diff --git a/daily/us/nasdaq stocks/1/aaeq.us.txt b/daily/us/nasdaq stocks/1/aaeq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..593d8ecb803e64fe09c1782c28f5096a4a10983a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aaeq.us.txt	
@@ -0,0 +1,23 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAEQ.US,D,20251222,000000,49.89,49.8901,49.8696,49.8696,4355,0
+AAEQ.US,D,20251223,000000,50.02,50.0385,50.02,50.0385,285,0
+AAEQ.US,D,20251224,000000,50.08,50.1886,50.08,50.1886,1483,0
+AAEQ.US,D,20251230,000000,49.76,49.78,49.7014,49.7014,5064,0
+AAEQ.US,D,20260105,000000,49.76,49.77,49.7191,49.7191,8359,0
+AAEQ.US,D,20260107,000000,49.75,49.925,49.7,49.7109,26349,0
+AAEQ.US,D,20260109,000000,49.88,49.98,49.88,49.9336,4339,0
+AAEQ.US,D,20260112,000000,50.12,50.12,50.1106,50.1106,1904,0
+AAEQ.US,D,20260113,000000,50.1,50.1423,50.1,50.1423,1903,0
+AAEQ.US,D,20260114,000000,49.51,49.7259,49.51,49.7259,251,0
+AAEQ.US,D,20260115,000000,49.9705,49.9705,49.7419,49.7419,129,0
+AAEQ.US,D,20260120,000000,48.78,48.78,48.499,48.499,115,0
+AAEQ.US,D,20260121,000000,48.99,48.99,48.931,48.931,2111,0
+AAEQ.US,D,20260202,000000,49.53,49.6184,49.53,49.6184,364,0
+AAEQ.US,D,20260203,000000,48.892,49.132,48.88,49.132,13109,0
+AAEQ.US,D,20260204,000000,48.55,48.89,48.55,48.7413,852,0
+AAEQ.US,D,20260205,000000,48.15,48.15,48.0911,48.0911,666,0
+AAEQ.US,D,20260206,000000,49,49.1384,49,49.1384,114,0
+AAEQ.US,D,20260210,000000,49.39,49.39,49.2712,49.2712,70238,0
+AAEQ.US,D,20260213,000000,48.21,48.61,47.93,48.5105,9355,0
+AAEQ.US,D,20260217,000000,48.35,48.66,48.35,48.5508,2275,0
+AAEQ.US,D,20260218,000000,48.62,48.7401,48.62,48.7401,4029,0
diff --git a/daily/us/nasdaq stocks/1/abus.us.txt b/daily/us/nasdaq stocks/1/abus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..14baf9cac6e671ad33af8f2edbebd403345b6a2c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/abus.us.txt	
@@ -0,0 +1,4526 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABUS.US,D,20070723,000000,7.22,7.27,7.17,7.22,2000,0
+ABUS.US,D,20070724,000000,6.9,6.9,6.9,6.9,100,0
+ABUS.US,D,20070725,000000,6.86,6.86,6.86,6.86,340,0
+ABUS.US,D,20070726,000000,6.29,6.35,6.29,6.29,140,0
+ABUS.US,D,20070727,000000,6.25,6.25,6.25,6.25,90,0
+ABUS.US,D,20070730,000000,5.57,5.79,5.57,5.57,1000,0
+ABUS.US,D,20070801,000000,6.42,6.42,6.32,6.42,1200,0
+ABUS.US,D,20070802,000000,6.07,6.07,6.07,6.07,100,0
+ABUS.US,D,20070803,000000,6.32,6.32,6.32,6.32,200,0
+ABUS.US,D,20070807,000000,6.68,6.68,6.68,6.68,100,0
+ABUS.US,D,20070808,000000,6.54,6.54,6.54,6.54,400,0
+ABUS.US,D,20070809,000000,7.06,7.06,7.06,7.06,100,0
+ABUS.US,D,20070810,000000,6.87,6.87,6.87,6.87,500,0
+ABUS.US,D,20070814,000000,5.96,5.96,5.96,5.96,80,0
+ABUS.US,D,20070815,000000,5.26,5.81,5.26,5.26,180,0
+ABUS.US,D,20070816,000000,5.06,5.27,5.06,5.06,520,0
+ABUS.US,D,20070817,000000,5.61,5.61,5.04,5.61,480,0
+ABUS.US,D,20070820,000000,5.49,5.49,5.44,5.49,300,0
+ABUS.US,D,20070821,000000,5.93,5.95,5.36,5.93,6820,0
+ABUS.US,D,20070822,000000,6.26,6.26,6,6.26,2280,0
+ABUS.US,D,20070824,000000,5.75,5.75,5.75,5.75,100,0
+ABUS.US,D,20070827,000000,6,6,6,6,200,0
+ABUS.US,D,20070829,000000,5.7,5.71,5.7,5.7,300,0
+ABUS.US,D,20070906,000000,5.98,5.98,5.98,5.98,200,0
+ABUS.US,D,20070912,000000,5.99,5.99,5.99,5.99,20,0
+ABUS.US,D,20070913,000000,5.72,5.72,5.71,5.72,100,0
+ABUS.US,D,20070914,000000,5.98,5.98,5.98,5.98,80,0
+ABUS.US,D,20070917,000000,6.18,6.45,6.18,6.18,2500,0
+ABUS.US,D,20070918,000000,6.36,6.46,6,6.36,4160,0
+ABUS.US,D,20070920,000000,6.24,6.24,6.24,6.24,4900,0
+ABUS.US,D,20070921,000000,6.47,6.47,6.47,6.47,8000,0
+ABUS.US,D,20070924,000000,6.64,6.65,6.64,6.64,15940,0
+ABUS.US,D,20070925,000000,6.78,6.94,6.63,6.78,2100,0
+ABUS.US,D,20070926,000000,6.82,6.82,6.81,6.82,680,0
+ABUS.US,D,20070927,000000,6.8,6.8,6.77,6.8,3430,0
+ABUS.US,D,20070928,000000,6.53,6.79,6.53,6.53,9160,0
+ABUS.US,D,20071001,000000,6.5,6.5,6.5,6.5,580,0
+ABUS.US,D,20071002,000000,6.46,6.46,6.46,6.46,40,0
+ABUS.US,D,20071005,000000,7.28,7.28,7.28,7.28,100,0
+ABUS.US,D,20071009,000000,8.95,9.3,7.95,8.95,4440,0
+ABUS.US,D,20071010,000000,8.5,9.5,8.5,8.5,1500,0
+ABUS.US,D,20071011,000000,8.4,8.4,8.4,8.4,200,0
+ABUS.US,D,20071015,000000,8.75,8.8,8.54,8.75,3420,0
+ABUS.US,D,20071016,000000,8.75,8.75,8.75,8.75,300,0
+ABUS.US,D,20071017,000000,8.72,8.72,8.71,8.72,180,0
+ABUS.US,D,20071018,000000,8.5,8.5,8.5,8.5,200,0
+ABUS.US,D,20071022,000000,8.41,8.41,8.41,8.41,100,0
+ABUS.US,D,20071025,000000,7.97,7.97,7.97,7.97,20,0
+ABUS.US,D,20071026,000000,7.73,7.73,7.73,7.73,300,0
+ABUS.US,D,20071029,000000,7.75,7.75,7.75,7.75,400,0
+ABUS.US,D,20071030,000000,7.38,7.38,7.23,7.38,2780,0
+ABUS.US,D,20071101,000000,7,7.05,7,7,1020,0
+ABUS.US,D,20071105,000000,6.96,6.96,6.96,6.96,1000,0
+ABUS.US,D,20071109,000000,6.27,6.27,6.27,6.27,220,0
+ABUS.US,D,20071113,000000,6.18,6.2,6.05,6.18,1020,0
+ABUS.US,D,20071114,000000,6.32,6.32,6.32,6.32,400,0
+ABUS.US,D,20071119,000000,5.58,5.91,5.49,5.58,620,0
+ABUS.US,D,20071120,000000,5.48,5.48,5.48,5.48,20,0
+ABUS.US,D,20071121,000000,5.48,5.48,5.48,5.48,20,0
+ABUS.US,D,20071123,000000,5.6,5.6,5.6,5.6,300,0
+ABUS.US,D,20071126,000000,6.07,6.07,5.37,6.07,600,0
+ABUS.US,D,20071129,000000,6.05,6.33,6.05,6.05,16530,0
+ABUS.US,D,20071130,000000,6.05,6.3,6.05,6.05,10660,0
+ABUS.US,D,20071203,000000,5.9,6.15,5.8,5.9,8640,0
+ABUS.US,D,20071204,000000,5.7,5.9,5.7,5.7,5100,0
+ABUS.US,D,20071205,000000,5.38,5.58,5.38,5.38,10400,0
+ABUS.US,D,20071206,000000,5.6,5.6,5.39,5.6,11200,0
+ABUS.US,D,20071207,000000,5.65,5.7,5.53,5.65,7940,0
+ABUS.US,D,20071211,000000,5.45,5.45,5.45,5.45,6000,0
+ABUS.US,D,20071212,000000,5.43,5.43,5.43,5.43,2000,0
+ABUS.US,D,20071220,000000,4.79,4.79,4.79,4.79,18000,0
+ABUS.US,D,20071221,000000,4.8,4.8,4.8,4.8,600,0
+ABUS.US,D,20071227,000000,4.62,4.87,4.62,4.62,400,0
+ABUS.US,D,20071228,000000,4.67,4.67,4.57,4.67,1000,0
+ABUS.US,D,20071231,000000,4.53,4.53,4.53,4.53,300,0
+ABUS.US,D,20080102,000000,5.1,5.1,4.98,5.1,25000,0
+ABUS.US,D,20080108,000000,5.14,5.14,5.14,5.14,400,0
+ABUS.US,D,20080109,000000,5.2,5.2,5.2,5.2,200,0
+ABUS.US,D,20080110,000000,4.96,4.96,4.96,4.96,18000,0
+ABUS.US,D,20080111,000000,4.85,4.98,4.8,4.85,24400,0
+ABUS.US,D,20080114,000000,4.99,5.55,4.99,4.99,300,0
+ABUS.US,D,20080115,000000,4.99,4.99,4.99,4.99,80,0
+ABUS.US,D,20080129,000000,4.05,4.05,3.93,4.05,300,0
+ABUS.US,D,20080130,000000,4,4,4,4,400,0
+ABUS.US,D,20080131,000000,4.71,4.71,3.96,4.71,6020,0
+ABUS.US,D,20080201,000000,4.95,5.29,4.95,4.95,5500,0
+ABUS.US,D,20080205,000000,4.79,4.95,4.79,4.79,400,0
+ABUS.US,D,20080206,000000,4.41,4.41,4.41,4.41,100,0
+ABUS.US,D,20080207,000000,4.23,4.48,4.23,4.23,800,0
+ABUS.US,D,20080208,000000,4.52,4.53,4.48,4.52,1510,0
+ABUS.US,D,20080212,000000,4.6,4.83,4.6,4.6,6040,0
+ABUS.US,D,20080227,000000,4.66,4.66,4.66,4.66,400,0
+ABUS.US,D,20080303,000000,4.23,4.24,4.23,4.23,200,0
+ABUS.US,D,20080304,000000,4,4,4,4,1300,0
+ABUS.US,D,20080306,000000,4.04,4.04,4,4.04,14500,0
+ABUS.US,D,20080307,000000,4,4,4,4,10000,0
+ABUS.US,D,20080310,000000,4,4.04,4,4,11600,0
+ABUS.US,D,20080311,000000,4.05,4.15,3.95,4.05,1600,0
+ABUS.US,D,20080312,000000,4,4.08,4,4,1800,0
+ABUS.US,D,20080313,000000,4.13,4.13,4.03,4.13,2400,0
+ABUS.US,D,20080317,000000,4.03,4.03,4.03,4.03,100,0
+ABUS.US,D,20080318,000000,4,4,4,4,40,0
+ABUS.US,D,20080320,000000,3.89,4.05,3.88,3.89,2200,0
+ABUS.US,D,20080324,000000,4,4,4,4,0,0
+ABUS.US,D,20080325,000000,4,4,4,4,600,0
+ABUS.US,D,20080326,000000,3.9,3.93,3.9,3.9,700,0
+ABUS.US,D,20080327,000000,3.77,3.77,3.77,3.77,100,0
+ABUS.US,D,20080328,000000,4.05,4.2,4.05,4.05,9840,0
+ABUS.US,D,20080331,000000,5.79,6.89,5.31,5.79,59850,0
+ABUS.US,D,20080401,000000,6.85,6.88,5.63,6.85,51460,0
+ABUS.US,D,20080402,000000,6.25,6.68,5.99,6.25,5120,0
+ABUS.US,D,20080403,000000,6.11,6.11,6.05,6.11,400,0
+ABUS.US,D,20080404,000000,6,6,5.8,6,4700,0
+ABUS.US,D,20080407,000000,5.92,6.39,5.92,5.92,16840,0
+ABUS.US,D,20080408,000000,6.42,6.42,6.11,6.42,553,0
+ABUS.US,D,20080409,000000,6.38,6.38,6.1,6.38,17320,0
+ABUS.US,D,20080410,000000,5.85,5.85,5.73,5.85,3580,0
+ABUS.US,D,20080411,000000,5.72,5.72,5.72,5.72,2000,0
+ABUS.US,D,20080414,000000,5.74,5.74,5.49,5.74,3400,0
+ABUS.US,D,20080417,000000,5.23,5.44,5.23,5.23,1000,0
+ABUS.US,D,20080418,000000,5.85,5.85,5.85,5.85,100,0
+ABUS.US,D,20080422,000000,5.83,5.83,5.68,5.83,1000,0
+ABUS.US,D,20080423,000000,5.41,5.49,5.41,5.41,1240,0
+ABUS.US,D,20080425,000000,5.62,5.62,5.47,5.62,2000,0
+ABUS.US,D,20080428,000000,5.92,5.92,5.5,5.92,25860,0
+ABUS.US,D,20080429,000000,5.55,5.88,5.55,5.55,15960,0
+ABUS.US,D,20080430,000000,5.61,5.61,5.61,5.61,100,0
+ABUS.US,D,20080501,000000,5.79,5.79,5.79,5.79,300,0
+ABUS.US,D,20080502,000000,5.9,5.9,5.85,5.9,900,0
+ABUS.US,D,20080506,000000,5.94,5.95,5.94,5.94,300,0
+ABUS.US,D,20080507,000000,6.24,6.24,5.98,6.24,2960,0
+ABUS.US,D,20080508,000000,6.03,6.37,6.03,6.03,7140,0
+ABUS.US,D,20080509,000000,6,6.12,6,6,16900,0
+ABUS.US,D,20080512,000000,6,6.12,6,6,2160,0
+ABUS.US,D,20080513,000000,6,6.13,6,6,4380,0
+ABUS.US,D,20080514,000000,6.1,6.18,6.08,6.1,14620,0
+ABUS.US,D,20080515,000000,6.29,6.4,6.1,6.29,17160,0
+ABUS.US,D,20080516,000000,6.5,6.5,6.2,6.5,3680,0
+ABUS.US,D,20080520,000000,6.67,6.76,6.58,6.67,6180,0
+ABUS.US,D,20080521,000000,6.65,6.76,6.6,6.65,7980,0
+ABUS.US,D,20080522,000000,6.83,6.92,6.75,6.83,5680,0
+ABUS.US,D,20080523,000000,6.85,6.85,6.85,6.85,460,0
+ABUS.US,D,20080527,000000,7.2,7.31,7.19,7.2,2600,0
+ABUS.US,D,20080529,000000,7.03,7.03,7.03,7.03,2000,0
+ABUS.US,D,20080602,000000,6.98,7.1,6.91,6.98,1620,0
+ABUS.US,D,20080603,000000,7.09,7.09,7.09,7.09,1600,0
+ABUS.US,D,20080604,000000,7.05,7.11,7.05,7.05,5440,0
+ABUS.US,D,20080606,000000,6.48,6.48,6.48,6.48,300,0
+ABUS.US,D,20080609,000000,6.46,6.46,6.46,6.46,440,0
+ABUS.US,D,20080610,000000,5.96,6.08,5.96,5.96,4700,0
+ABUS.US,D,20080611,000000,5.2,5.95,5.2,5.2,3000,0
+ABUS.US,D,20080612,000000,5.43,5.43,4.98,5.43,500,0
+ABUS.US,D,20080613,000000,4.89,5.55,4.89,4.89,200,0
+ABUS.US,D,20080616,000000,5.1,5.19,5.1,5.1,660,0
+ABUS.US,D,20080617,000000,5,5.1,5,5,2000,0
+ABUS.US,D,20080618,000000,5.12,5.12,5.12,5.12,500,0
+ABUS.US,D,20080619,000000,5.13,5.13,5.13,5.13,1000,0
+ABUS.US,D,20080620,000000,4.93,4.93,4.93,4.93,2000,0
+ABUS.US,D,20080623,000000,4.55,5.17,4.55,4.55,400,0
+ABUS.US,D,20080625,000000,5.25,5.25,4.99,5.25,220,0
+ABUS.US,D,20080626,000000,4.93,4.93,4.93,4.93,40,0
+ABUS.US,D,20080627,000000,5.19,5.19,5.19,5.19,20,0
+ABUS.US,D,20080630,000000,4.88,4.95,4.88,4.88,300,0
+ABUS.US,D,20080702,000000,5.24,5.24,4.95,5.24,1080,0
+ABUS.US,D,20080703,000000,5.2,5.21,5.2,5.2,5000,0
+ABUS.US,D,20080707,000000,4.69,4.69,4.69,4.69,400,0
+ABUS.US,D,20080708,000000,4.13,4.13,4.13,4.13,200,0
+ABUS.US,D,20080709,000000,4.52,4.52,4.52,4.52,100,0
+ABUS.US,D,20080710,000000,4.73,4.92,4.73,4.73,4220,0
+ABUS.US,D,20080715,000000,4.51,4.51,4.46,4.51,2400,0
+ABUS.US,D,20080716,000000,4.72,4.72,4.47,4.72,3000,0
+ABUS.US,D,20080718,000000,4.55,4.55,4.55,4.55,900,0
+ABUS.US,D,20080721,000000,4.77,4.77,4.66,4.77,120,0
+ABUS.US,D,20080722,000000,4.49,4.73,4.49,4.49,4200,0
+ABUS.US,D,20080723,000000,4.24,4.5,4.14,4.24,2800,0
+ABUS.US,D,20080725,000000,4.44,4.44,4.44,4.44,20,0
+ABUS.US,D,20080729,000000,4.42,4.42,4.07,4.42,2750,0
+ABUS.US,D,20080730,000000,4.67,4.67,4.67,4.67,10020,0
+ABUS.US,D,20080731,000000,4.67,4.67,4.62,4.67,200,0
+ABUS.US,D,20080801,000000,4.46,4.46,4.46,4.46,400,0
+ABUS.US,D,20080805,000000,4.2,4.54,4.2,4.2,1300,0
+ABUS.US,D,20080806,000000,4.41,4.42,4.38,4.41,2100,0
+ABUS.US,D,20080807,000000,4.45,4.55,4.45,4.45,880,0
+ABUS.US,D,20080808,000000,4.48,4.48,4.43,4.48,280,0
+ABUS.US,D,20080812,000000,4.44,4.44,4.4,4.44,2840,0
+ABUS.US,D,20080813,000000,4.53,4.77,4.42,4.53,13100,0
+ABUS.US,D,20080814,000000,4.99,4.99,4.99,4.99,3400,0
+ABUS.US,D,20080815,000000,4.63,4.63,4.58,4.63,2000,0
+ABUS.US,D,20080818,000000,4.5,4.5,4.5,4.5,900,0
+ABUS.US,D,20080819,000000,4.5,4.5,4.49,4.5,2100,0
+ABUS.US,D,20080820,000000,4.42,4.54,4.42,4.42,3200,0
+ABUS.US,D,20080821,000000,4.5,4.5,4.5,4.5,400,0
+ABUS.US,D,20080822,000000,4.42,4.42,4.42,4.42,62,0
+ABUS.US,D,20080825,000000,3.98,3.98,3.98,3.98,100,0
+ABUS.US,D,20080826,000000,4.56,4.56,4.41,4.56,660,0
+ABUS.US,D,20080827,000000,4.23,4.23,4.23,4.23,1000,0
+ABUS.US,D,20080828,000000,4.39,4.39,4.39,4.39,200,0
+ABUS.US,D,20080829,000000,4.4,4.45,4.4,4.4,2750,0
+ABUS.US,D,20080902,000000,4.38,4.38,4.38,4.38,200,0
+ABUS.US,D,20080903,000000,4.25,4.26,4.25,4.25,280,0
+ABUS.US,D,20080905,000000,4.06,4.15,4.06,4.06,2100,0
+ABUS.US,D,20080908,000000,4.21,4.21,4.16,4.21,6800,0
+ABUS.US,D,20080909,000000,3.72,4.01,3.72,3.72,3820,0
+ABUS.US,D,20080910,000000,3.76,4,3.72,3.76,3420,0
+ABUS.US,D,20080911,000000,3.74,3.97,3.68,3.74,1720,0
+ABUS.US,D,20080915,000000,3.77,3.77,3.77,3.77,200,0
+ABUS.US,D,20080916,000000,3.61,3.66,3.38,3.61,3100,0
+ABUS.US,D,20080918,000000,3.53,3.53,3.53,3.53,200,0
+ABUS.US,D,20080919,000000,4.05,4.05,3.56,4.05,460,0
+ABUS.US,D,20080922,000000,3.88,3.88,3.7,3.88,3250,0
+ABUS.US,D,20080923,000000,3.74,3.74,3.74,3.74,10000,0
+ABUS.US,D,20080924,000000,3.54,3.75,3.54,3.54,900,0
+ABUS.US,D,20080925,000000,3.8,3.8,3.65,3.8,1200,0
+ABUS.US,D,20080926,000000,3.61,3.8,3.56,3.61,2220,0
+ABUS.US,D,20080929,000000,3.19,3.48,3.19,3.19,5100,0
+ABUS.US,D,20080930,000000,3.32,3.37,3.29,3.32,780,0
+ABUS.US,D,20081001,000000,3.28,3.38,3.28,3.28,1600,0
+ABUS.US,D,20081002,000000,2.94,3,2.91,2.94,5400,0
+ABUS.US,D,20081003,000000,3.13,3.13,3.13,3.13,200,0
+ABUS.US,D,20081006,000000,2.48,3,2.46,2.48,23941,0
+ABUS.US,D,20081007,000000,2.56,2.71,2.46,2.56,13600,0
+ABUS.US,D,20081008,000000,2.39,2.45,2.3,2.39,4000,0
+ABUS.US,D,20081009,000000,1.97,2.29,1.97,1.97,800,0
+ABUS.US,D,20081010,000000,1.78,1.78,1.67,1.78,11238,0
+ABUS.US,D,20081014,000000,2.58,2.58,2.21,2.58,2860,0
+ABUS.US,D,20081015,000000,1.8,2.25,1.8,1.8,13050,0
+ABUS.US,D,20081016,000000,2.05,2.05,1.74,2.05,1190,0
+ABUS.US,D,20081017,000000,1.88,1.89,1.88,1.88,2000,0
+ABUS.US,D,20081020,000000,2,2,1.74,2,520,0
+ABUS.US,D,20081022,000000,1.87,1.87,1.73,1.87,10200,0
+ABUS.US,D,20081023,000000,1.73,1.73,1.73,1.73,400,0
+ABUS.US,D,20081024,000000,1.48,1.59,1.48,1.48,3000,0
+ABUS.US,D,20081027,000000,1.63,1.69,1.63,1.69,600,0
+ABUS.US,D,20081028,000000,1.37,1.54,1.37,1.54,29640,0
+ABUS.US,D,20081029,000000,1.65,1.65,1.56,1.63,1940,0
+ABUS.US,D,20081030,000000,1.59,1.66,1.58,1.65,3600,0
+ABUS.US,D,20081031,000000,1.63,1.69,1.6,1.68,4200,0
+ABUS.US,D,20081103,000000,1.83,1.83,1.83,1.83,20,0
+ABUS.US,D,20081104,000000,1.98,2.15,1.65,2.15,29040,0
+ABUS.US,D,20081105,000000,2.05,2.05,1.83,1.83,700,0
+ABUS.US,D,20081106,000000,1.63,1.65,1.62,1.62,1290,0
+ABUS.US,D,20081107,000000,1.93,1.93,1.93,1.93,20,0
+ABUS.US,D,20081111,000000,1.68,1.85,1.68,1.8,22620,0
+ABUS.US,D,20081112,000000,1.57,1.57,1.57,1.57,440,0
+ABUS.US,D,20081113,000000,1.71,1.73,1.71,1.73,1800,0
+ABUS.US,D,20081117,000000,1.49,1.59,1.49,1.5,620,0
+ABUS.US,D,20081118,000000,1.58,1.68,1.49,1.49,5440,0
+ABUS.US,D,20081121,000000,1.47,1.47,1.47,1.47,600,0
+ABUS.US,D,20081124,000000,1.49,1.49,1.41,1.41,2540,0
+ABUS.US,D,20081125,000000,1.44,1.45,1.44,1.45,4000,0
+ABUS.US,D,20081126,000000,1.49,1.5,1.48,1.48,2000,0
+ABUS.US,D,20081128,000000,1.44,1.44,1.44,1.44,460,0
+ABUS.US,D,20081202,000000,1.61,1.61,1.5,1.5,1020,0
+ABUS.US,D,20081203,000000,1.58,1.58,1.58,1.58,100,0
+ABUS.US,D,20081205,000000,1.45,1.57,1.45,1.57,220,0
+ABUS.US,D,20081208,000000,1.36,1.5,1.36,1.5,1370,0
+ABUS.US,D,20081209,000000,1.4,1.45,1.4,1.45,120,0
+ABUS.US,D,20081212,000000,1.6,1.6,1.2,1.2,32600,0
+ABUS.US,D,20081215,000000,1.25,1.42,1.21,1.39,7140,0
+ABUS.US,D,20081216,000000,1.15,1.33,1.15,1.32,14081,0
+ABUS.US,D,20081218,000000,1.49,1.49,1.4,1.4,2820,0
+ABUS.US,D,20081219,000000,1.5,1.5,1.5,1.5,400,0
+ABUS.US,D,20081223,000000,1.29,1.53,1.29,1.39,10620,0
+ABUS.US,D,20081224,000000,1.3,1.3,1.3,1.3,100,0
+ABUS.US,D,20081229,000000,1.5,1.54,1.49,1.54,3070,0
+ABUS.US,D,20081230,000000,1.55,1.55,1.55,1.55,20,0
+ABUS.US,D,20081231,000000,1.54,1.7,1.42,1.43,3080,0
+ABUS.US,D,20090102,000000,1.99,1.99,1.88,1.88,4200,0
+ABUS.US,D,20090105,000000,2.02,2.7,1.9,2.11,12900,0
+ABUS.US,D,20090106,000000,2.69,2.85,2.54,2.73,6420,0
+ABUS.US,D,20090107,000000,2.55,2.96,2.54,2.9,2560,0
+ABUS.US,D,20090108,000000,2.92,3.07,2.84,2.87,5360,0
+ABUS.US,D,20090109,000000,2.63,2.63,2.63,2.63,800,0
+ABUS.US,D,20090112,000000,2.61,2.65,2.61,2.65,600,0
+ABUS.US,D,20090114,000000,2.24,2.55,2.24,2.55,240,0
+ABUS.US,D,20090115,000000,2.48,2.48,2.48,2.48,1625,0
+ABUS.US,D,20090116,000000,2.67,2.67,2.62,2.62,1520,0
+ABUS.US,D,20090120,000000,2.51,2.52,2.47,2.47,705,0
+ABUS.US,D,20090121,000000,2.67,2.67,2.67,2.67,20,0
+ABUS.US,D,20090123,000000,2.68,2.7,2.68,2.7,500,0
+ABUS.US,D,20090126,000000,2.77,2.77,2.64,2.64,740,0
+ABUS.US,D,20090127,000000,2.75,2.75,2.63,2.72,290,0
+ABUS.US,D,20090129,000000,2.78,2.78,2.68,2.68,1160,0
+ABUS.US,D,20090130,000000,2.64,2.65,2.61,2.65,760,0
+ABUS.US,D,20090204,000000,2.6,2.71,2.6,2.6,620,0
+ABUS.US,D,20090205,000000,2.59,2.63,2.59,2.63,3000,0
+ABUS.US,D,20090206,000000,2.51,2.55,2.4,2.55,1470,0
+ABUS.US,D,20090209,000000,2.56,2.56,2.53,2.53,400,0
+ABUS.US,D,20090212,000000,2.47,2.51,2.35,2.51,11200,0
+ABUS.US,D,20090213,000000,2.61,2.73,2.61,2.67,2490,0
+ABUS.US,D,20090217,000000,2.59,2.71,2.59,2.67,10400,0
+ABUS.US,D,20090219,000000,2.37,2.53,2.37,2.53,7140,0
+ABUS.US,D,20090220,000000,2.52,2.55,2.36,2.55,6120,0
+ABUS.US,D,20090223,000000,2.47,2.47,2.46,2.46,600,0
+ABUS.US,D,20090224,000000,2.55,2.68,2.55,2.59,3000,0
+ABUS.US,D,20090225,000000,2.81,2.81,2.81,2.81,1200,0
+ABUS.US,D,20090226,000000,2.92,2.92,2.71,2.75,12420,0
+ABUS.US,D,20090227,000000,2.74,2.74,2.6,2.6,840,0
+ABUS.US,D,20090302,000000,2.55,2.55,2.34,2.42,2420,0
+ABUS.US,D,20090303,000000,2.4,2.4,2.4,2.4,7500,0
+ABUS.US,D,20090304,000000,2.49,2.49,2.37,2.37,420,0
+ABUS.US,D,20090305,000000,2.59,2.59,2.27,2.27,2020,0
+ABUS.US,D,20090309,000000,2.42,2.45,2.41,2.45,220,0
+ABUS.US,D,20090310,000000,2.45,2.45,2.45,2.45,200,0
+ABUS.US,D,20090312,000000,2.55,2.55,2.42,2.47,520,0
+ABUS.US,D,20090317,000000,2.26,2.5,2.26,2.5,3200,0
+ABUS.US,D,20090319,000000,2.64,2.64,2.64,2.64,20,0
+ABUS.US,D,20090323,000000,2.45,2.59,2.41,2.59,5720,0
+ABUS.US,D,20090325,000000,2.58,2.62,2.38,2.58,3140,0
+ABUS.US,D,20090327,000000,2.76,2.89,2.6,2.89,4660,0
+ABUS.US,D,20090330,000000,2.61,2.68,2.5,2.68,3020,0
+ABUS.US,D,20090401,000000,2.75,2.75,2.75,2.75,20,0
+ABUS.US,D,20090402,000000,2.85,2.92,2.85,2.92,220,0
+ABUS.US,D,20090406,000000,2.69,2.92,2.69,2.92,3220,0
+ABUS.US,D,20090407,000000,3.25,3.71,3.12,3.71,13660,0
+ABUS.US,D,20090408,000000,4.09,4.09,3.58,3.58,1500,0
+ABUS.US,D,20090409,000000,3.48,3.78,3.44,3.49,1620,0
+ABUS.US,D,20090413,000000,3.41,3.45,3.41,3.45,300,0
+ABUS.US,D,20090414,000000,3.49,3.53,3.49,3.53,1000,0
+ABUS.US,D,20090415,000000,3.44,3.66,3.44,3.55,900,0
+ABUS.US,D,20090416,000000,3.52,4.04,3.52,4.04,800,0
+ABUS.US,D,20090421,000000,3.2,3.51,3.2,3.51,160,0
+ABUS.US,D,20090422,000000,3.23,3.42,3.23,3.42,1440,0
+ABUS.US,D,20090423,000000,3.16,3.45,3.16,3.45,2520,0
+ABUS.US,D,20090424,000000,3.53,3.54,3.53,3.53,390,0
+ABUS.US,D,20090427,000000,3.62,3.62,3.25,3.55,3220,0
+ABUS.US,D,20090429,000000,3.3,3.56,3.3,3.55,831,0
+ABUS.US,D,20090430,000000,3.5,3.5,3.25,3.5,900,0
+ABUS.US,D,20090501,000000,3.59,3.59,3.25,3.48,840,0
+ABUS.US,D,20090504,000000,3.67,3.67,3.33,3.33,420,0
+ABUS.US,D,20090505,000000,3.5,3.61,3.5,3.61,4220,0
+ABUS.US,D,20090506,000000,3.94,3.94,3.94,3.94,20,0
+ABUS.US,D,20090507,000000,3.95,4.07,3.81,4.07,3500,0
+ABUS.US,D,20090508,000000,4.17,4.24,4.17,4.24,176,0
+ABUS.US,D,20090511,000000,5.02,5.72,4.97,5.62,20360,0
+ABUS.US,D,20090512,000000,5.74,6.44,5.65,5.8,25180,0
+ABUS.US,D,20090513,000000,5.8,5.83,4.95,5.37,11900,0
+ABUS.US,D,20090514,000000,5.45,5.8,5.45,5.48,11540,0
+ABUS.US,D,20090515,000000,5.39,5.64,5.35,5.52,5500,0
+ABUS.US,D,20090519,000000,5.43,5.54,5.15,5.32,13700,0
+ABUS.US,D,20090520,000000,5.34,5.5,5.12,5.49,5220,0
+ABUS.US,D,20090521,000000,5.38,5.38,4.97,4.98,5820,0
+ABUS.US,D,20090522,000000,5.11,5.6,5.08,5.47,20900,0
+ABUS.US,D,20090526,000000,5.21,5.4,5.21,5.34,3540,0
+ABUS.US,D,20090527,000000,5.56,5.56,5.32,5.32,2140,0
+ABUS.US,D,20090528,000000,5.53,5.55,5.53,5.55,220,0
+ABUS.US,D,20090529,000000,5.7,5.7,5.68,5.68,5000,0
+ABUS.US,D,20090601,000000,5.58,5.81,5.55,5.55,4340,0
+ABUS.US,D,20090602,000000,5.73,5.73,4.93,5.6,4260,0
+ABUS.US,D,20090603,000000,5.43,5.43,5.43,5.43,120,0
+ABUS.US,D,20090604,000000,5.59,5.71,5.59,5.71,220,0
+ABUS.US,D,20090605,000000,5.59,5.59,5.59,5.59,200,0
+ABUS.US,D,20090608,000000,5.26,5.51,5.13,5.51,1700,0
+ABUS.US,D,20090609,000000,5.32,5.68,5.22,5.44,8260,0
+ABUS.US,D,20090611,000000,5.36,5.47,5.36,5.47,180,0
+ABUS.US,D,20090612,000000,5.4,5.46,5.2,5.33,16960,0
+ABUS.US,D,20090615,000000,5.18,5.43,5.18,5.43,1220,0
+ABUS.US,D,20090616,000000,5.48,5.5,5.28,5.34,6200,0
+ABUS.US,D,20090617,000000,5.45,5.45,5.35,5.36,620,0
+ABUS.US,D,20090618,000000,5.34,5.38,5.34,5.34,700,0
+ABUS.US,D,20090622,000000,5.31,5.31,4.97,4.97,3400,0
+ABUS.US,D,20090623,000000,4.95,5.14,4.93,5.01,1320,0
+ABUS.US,D,20090626,000000,4.82,5,4.82,4.95,940,0
+ABUS.US,D,20090629,000000,4.88,4.9,4.78,4.86,1900,0
+ABUS.US,D,20090630,000000,5.05,5.05,4.6,4.86,1660,0
+ABUS.US,D,20090702,000000,4.87,4.91,4.6,4.69,16420,0
+ABUS.US,D,20090706,000000,4.62,5,4.58,4.98,3220,0
+ABUS.US,D,20090707,000000,4.75,4.91,4.75,4.91,1020,0
+ABUS.US,D,20090708,000000,4.5,4.83,4.41,4.82,6680,0
+ABUS.US,D,20090709,000000,4.68,4.81,4.68,4.8,3040,0
+ABUS.US,D,20090710,000000,4.53,4.53,4.47,4.47,320,0
+ABUS.US,D,20090713,000000,4.38,4.38,4.1,4.28,1480,0
+ABUS.US,D,20090714,000000,4.2,4.25,4.2,4.25,2400,0
+ABUS.US,D,20090715,000000,4.31,4.31,4.31,4.31,30,0
+ABUS.US,D,20090716,000000,4.41,4.41,4.27,4.27,420,0
+ABUS.US,D,20090717,000000,4.5,4.5,4.5,4.5,20,0
+ABUS.US,D,20090720,000000,4.54,4.58,4.28,4.55,1980,0
+ABUS.US,D,20090721,000000,4.53,4.79,4.4,4.4,2120,0
+ABUS.US,D,20090722,000000,4.56,4.56,4.56,4.56,200,0
+ABUS.US,D,20090723,000000,4.59,4.63,4.59,4.63,260,0
+ABUS.US,D,20090727,000000,4.33,4.6,4.33,4.6,1720,0
+ABUS.US,D,20090728,000000,4.34,4.46,4.15,4.25,20580,0
+ABUS.US,D,20090729,000000,4.4,4.4,4.4,4.4,200,0
+ABUS.US,D,20090730,000000,4.55,5.04,4.55,5.04,1640,0
+ABUS.US,D,20090731,000000,4.76,5.14,4.76,5.11,3160,0
+ABUS.US,D,20090804,000000,5.1,5.25,4.81,5.02,10220,0
+ABUS.US,D,20090805,000000,5.18,5.18,4.88,5,660,0
+ABUS.US,D,20090806,000000,5.11,5.5,5,5.5,4200,0
+ABUS.US,D,20090807,000000,5.28,5.33,5.03,5.03,1140,0
+ABUS.US,D,20090810,000000,4.96,5.33,4.73,5.33,3700,0
+ABUS.US,D,20090811,000000,5.28,5.28,4.77,4.79,1680,0
+ABUS.US,D,20090812,000000,5.1,5.1,5,5,1120,0
+ABUS.US,D,20090813,000000,5.07,5.07,4.58,4.86,2780,0
+ABUS.US,D,20090814,000000,4.87,4.87,4.85,4.85,40,0
+ABUS.US,D,20090817,000000,4.84,4.98,4.84,4.86,400,0
+ABUS.US,D,20090818,000000,4.87,4.87,4.87,4.87,100,0
+ABUS.US,D,20090819,000000,4.72,4.94,4.72,4.93,3000,0
+ABUS.US,D,20090820,000000,5.27,5.27,4.88,5,7760,0
+ABUS.US,D,20090821,000000,5,5.28,5,5.09,2140,0
+ABUS.US,D,20090824,000000,5.16,5.2,4.98,5.2,520,0
+ABUS.US,D,20090825,000000,5.2,5.2,4.95,5.17,3460,0
+ABUS.US,D,20090826,000000,5.24,5.24,5,5.19,240,0
+ABUS.US,D,20090827,000000,4.98,5.2,4.92,5.15,5080,0
+ABUS.US,D,20090828,000000,5.32,5.32,5.32,5.32,20,0
+ABUS.US,D,20090831,000000,4.9,4.9,4.9,4.9,1600,0
+ABUS.US,D,20090901,000000,5.25,5.25,5,5,580,0
+ABUS.US,D,20090902,000000,5.23,5.25,4.86,4.86,1420,0
+ABUS.US,D,20090903,000000,4.91,5.48,4.91,5.13,4320,0
+ABUS.US,D,20090904,000000,5.2,5.25,5.13,5.25,380,0
+ABUS.US,D,20090908,000000,5.2,5.25,5.02,5.02,2280,0
+ABUS.US,D,20090909,000000,5.2,5.21,5.17,5.2,120,0
+ABUS.US,D,20090910,000000,5.06,5.06,5.06,5.06,200,0
+ABUS.US,D,20090911,000000,5.07,5.07,5.07,5.07,40,0
+ABUS.US,D,20090914,000000,4.72,4.99,4.72,4.99,1200,0
+ABUS.US,D,20090915,000000,5.02,5.1,5.01,5.01,10100,0
+ABUS.US,D,20090916,000000,5.19,5.19,5.15,5.16,60,0
+ABUS.US,D,20090917,000000,5.04,5.32,4.87,5.26,1480,0
+ABUS.US,D,20090918,000000,5.04,5.29,4.86,5.29,1120,0
+ABUS.US,D,20090921,000000,5.15,5.15,5.15,5.15,240,0
+ABUS.US,D,20090922,000000,5.19,5.19,5.19,5.19,20,0
+ABUS.US,D,20090923,000000,5.22,5.22,5.22,5.22,80,0
+ABUS.US,D,20090925,000000,5.13,5.5,5.13,5.5,240,0
+ABUS.US,D,20090928,000000,5.19,5.45,5.14,5.43,1060,0
+ABUS.US,D,20090929,000000,5.49,5.49,5.22,5.3,2040,0
+ABUS.US,D,20090930,000000,5.44,5.48,5.26,5.47,4140,0
+ABUS.US,D,20091001,000000,5.41,5.41,5.41,5.41,600,0
+ABUS.US,D,20091002,000000,5.17,5.36,5.12,5.36,1040,0
+ABUS.US,D,20091005,000000,5.25,5.42,5.25,5.42,220,0
+ABUS.US,D,20091006,000000,5.48,5.54,5.24,5.54,1040,0
+ABUS.US,D,20091007,000000,5.25,5.28,5.13,5.27,3660,0
+ABUS.US,D,20091008,000000,5.53,5.6,5.45,5.52,220,0
+ABUS.US,D,20091009,000000,5.23,5.23,5.11,5.23,140,0
+ABUS.US,D,20091013,000000,5.53,5.53,5.07,5.51,660,0
+ABUS.US,D,20091014,000000,5.4,5.5,5.4,5.5,40,0
+ABUS.US,D,20091015,000000,5.07,5.07,5.07,5.07,1000,0
+ABUS.US,D,20091016,000000,5.1,5.25,5.01,5.25,1060,0
+ABUS.US,D,20091019,000000,5.21,5.29,5.21,5.29,220,0
+ABUS.US,D,20091020,000000,5.04,5.04,5.04,5.04,20,0
+ABUS.US,D,20091021,000000,4.99,5.14,4.99,5.14,640,0
+ABUS.US,D,20091022,000000,5.19,5.19,5.19,5.19,20,0
+ABUS.US,D,20091023,000000,5.18,5.18,5.18,5.18,40,0
+ABUS.US,D,20091027,000000,4.8,4.99,4.67,4.67,1400,0
+ABUS.US,D,20091028,000000,4.98,4.98,4.98,4.98,20,0
+ABUS.US,D,20091030,000000,4.51,4.56,4.15,4.52,3020,0
+ABUS.US,D,20091102,000000,4.39,4.61,4.26,4.38,6940,0
+ABUS.US,D,20091103,000000,4.8,5.19,4.8,5.15,12020,0
+ABUS.US,D,20091104,000000,4.97,4.97,4.74,4.96,180,0
+ABUS.US,D,20091105,000000,5.07,5.07,4.45,4.9,10540,0
+ABUS.US,D,20091106,000000,4.88,4.88,4.49,4.65,2440,0
+ABUS.US,D,20091109,000000,4.75,4.75,4.37,4.71,1460,0
+ABUS.US,D,20091110,000000,4.44,5,4.38,5,26255,0
+ABUS.US,D,20091111,000000,4.81,4.94,4.78,4.8,5440,0
+ABUS.US,D,20091112,000000,4.95,4.99,4.95,4.99,280,0
+ABUS.US,D,20091113,000000,4.97,4.97,4.93,4.93,140,0
+ABUS.US,D,20091116,000000,4.61,4.95,4.61,4.9,2640,0
+ABUS.US,D,20091117,000000,4.47,4.8,4.47,4.74,6800,0
+ABUS.US,D,20091118,000000,4.57,4.57,4.57,4.57,600,0
+ABUS.US,D,20091119,000000,4.59,4.59,4.59,4.59,20,0
+ABUS.US,D,20091120,000000,4.6,4.74,4.6,4.69,4120,0
+ABUS.US,D,20091123,000000,4.81,4.81,4.57,4.71,700,0
+ABUS.US,D,20091124,000000,4.7,4.75,4.55,4.56,8931,0
+ABUS.US,D,20091125,000000,4.79,4.79,4.69,4.69,4040,0
+ABUS.US,D,20091127,000000,4.59,4.65,4.59,4.65,200,0
+ABUS.US,D,20091130,000000,4.71,4.76,4.71,4.76,260,0
+ABUS.US,D,20091201,000000,4.77,4.77,4.75,4.75,100,0
+ABUS.US,D,20091202,000000,4.72,4.79,4.72,4.79,180,0
+ABUS.US,D,20091203,000000,4.72,4.77,4.72,4.77,2520,0
+ABUS.US,D,20091204,000000,4.75,4.75,4.55,4.68,1240,0
+ABUS.US,D,20091207,000000,4.72,4.72,4.54,4.54,1080,0
+ABUS.US,D,20091208,000000,4.51,4.51,4.21,4.35,4600,0
+ABUS.US,D,20091209,000000,4.41,4.42,4.38,4.39,920,0
+ABUS.US,D,20091210,000000,4.34,4.34,4.34,4.34,100,0
+ABUS.US,D,20091211,000000,4.3,4.3,4.23,4.23,2070,0
+ABUS.US,D,20091214,000000,4.07,4.23,4.04,4.23,240,0
+ABUS.US,D,20091215,000000,4.17,4.17,4.04,4.07,2920,0
+ABUS.US,D,20091216,000000,4.07,4.28,4.07,4.26,360,0
+ABUS.US,D,20091217,000000,3.9,4.14,3.8,4,7460,0
+ABUS.US,D,20091218,000000,3.77,4.15,3.77,4.01,6220,0
+ABUS.US,D,20091221,000000,4.08,4.17,4.08,4.17,640,0
+ABUS.US,D,20091222,000000,4.12,4.24,4.12,4.18,740,0
+ABUS.US,D,20091223,000000,4.3,4.6,4.25,4.6,1760,0
+ABUS.US,D,20091224,000000,4.66,4.66,4.66,4.66,200,0
+ABUS.US,D,20091229,000000,4.84,4.84,4.58,4.78,1240,0
+ABUS.US,D,20091230,000000,4.59,4.59,4.54,4.54,900,0
+ABUS.US,D,20091231,000000,4.55,4.61,4.55,4.61,320,0
+ABUS.US,D,20100105,000000,4.41,4.55,4.41,4.55,1140,0
+ABUS.US,D,20100106,000000,4.37,4.66,4.37,4.62,780,0
+ABUS.US,D,20100107,000000,4.53,4.62,4.48,4.62,720,0
+ABUS.US,D,20100108,000000,4.43,4.43,3.5,3.95,36760,0
+ABUS.US,D,20100111,000000,3.95,4.1,3.95,4.1,560,0
+ABUS.US,D,20100112,000000,3.98,3.98,3.92,3.92,800,0
+ABUS.US,D,20100113,000000,3.83,3.96,3.83,3.96,2020,0
+ABUS.US,D,20100114,000000,3.77,3.82,3.63,3.63,3600,0
+ABUS.US,D,20100115,000000,3.62,3.76,3.61,3.76,2300,0
+ABUS.US,D,20100119,000000,4.19,4.34,4,4.34,23480,0
+ABUS.US,D,20100120,000000,4.03,4.18,4.03,4.18,1000,0
+ABUS.US,D,20100121,000000,3.98,3.98,3.69,3.69,2300,0
+ABUS.US,D,20100122,000000,3.71,3.71,3.71,3.71,100,0
+ABUS.US,D,20100125,000000,3.75,3.75,3.33,3.57,3870,0
+ABUS.US,D,20100126,000000,3.79,3.79,3.79,3.79,20,0
+ABUS.US,D,20100128,000000,3.66,3.66,3.45,3.45,900,0
+ABUS.US,D,20100129,000000,3.73,3.73,3.73,3.73,60,0
+ABUS.US,D,20100201,000000,3.63,3.65,3.4,3.64,4620,0
+ABUS.US,D,20100202,000000,3.75,3.75,3.75,3.75,20,0
+ABUS.US,D,20100203,000000,3.7,3.84,3.7,3.84,820,0
+ABUS.US,D,20100204,000000,3.73,3.73,3.73,3.73,200,0
+ABUS.US,D,20100205,000000,3.57,3.57,3.57,3.57,100,0
+ABUS.US,D,20100208,000000,3.63,3.63,3.43,3.62,1680,0
+ABUS.US,D,20100209,000000,3.67,3.67,3.67,3.67,200,0
+ABUS.US,D,20100210,000000,3.53,3.67,3.53,3.65,1420,0
+ABUS.US,D,20100211,000000,3.79,3.79,3.64,3.64,1040,0
+ABUS.US,D,20100212,000000,3.49,3.68,3.49,3.68,2200,0
+ABUS.US,D,20100216,000000,3.77,3.77,3.42,3.67,7700,0
+ABUS.US,D,20100218,000000,3.53,3.53,3.43,3.53,1020,0
+ABUS.US,D,20100219,000000,3.66,3.66,3.66,3.66,20,0
+ABUS.US,D,20100222,000000,3.63,3.67,3.35,3.67,2606,0
+ABUS.US,D,20100223,000000,3.57,3.76,3.53,3.76,420,0
+ABUS.US,D,20100224,000000,3.77,3.77,3.67,3.67,380,0
+ABUS.US,D,20100225,000000,3.53,3.66,3.26,3.66,4240,0
+ABUS.US,D,20100301,000000,3.61,3.61,3.61,3.61,100,0
+ABUS.US,D,20100302,000000,3.34,3.5,3.34,3.5,3680,0
+ABUS.US,D,20100303,000000,3.35,3.56,3.35,3.56,2520,0
+ABUS.US,D,20100304,000000,3.57,3.57,3.57,3.57,100,0
+ABUS.US,D,20100305,000000,3.42,3.57,3.37,3.57,2009,0
+ABUS.US,D,20100308,000000,3.53,3.63,3.35,3.58,4700,0
+ABUS.US,D,20100309,000000,3.54,3.58,3.54,3.58,620,0
+ABUS.US,D,20100310,000000,3.54,3.54,3.44,3.44,1834,0
+ABUS.US,D,20100311,000000,3.42,3.54,3.42,3.54,1100,0
+ABUS.US,D,20100312,000000,3.52,3.57,3.36,3.46,5000,0
+ABUS.US,D,20100315,000000,3.45,3.55,3.45,3.55,1100,0
+ABUS.US,D,20100316,000000,3.91,4.32,3.91,4.32,10340,0
+ABUS.US,D,20100317,000000,4.33,4.33,4.08,4.23,10140,0
+ABUS.US,D,20100318,000000,4.23,4.63,4.02,4.42,4376,0
+ABUS.US,D,20100319,000000,4.39,4.39,3.96,4.16,2144,0
+ABUS.US,D,20100322,000000,4.32,4.39,4.16,4.39,3750,0
+ABUS.US,D,20100323,000000,4.39,4.45,4.25,4.45,16060,0
+ABUS.US,D,20100324,000000,4.38,4.42,4.3,4.42,5550,0
+ABUS.US,D,20100325,000000,4.54,4.54,4.38,4.49,4450,0
+ABUS.US,D,20100326,000000,4.45,4.46,4.25,4.41,5577,0
+ABUS.US,D,20100329,000000,4.43,4.58,4.2,4.24,3360,0
+ABUS.US,D,20100330,000000,4.35,4.45,4.2,4.39,2610,0
+ABUS.US,D,20100331,000000,4.31,4.46,4.21,4.46,5920,0
+ABUS.US,D,20100401,000000,4.47,4.56,4.28,4.56,6470,0
+ABUS.US,D,20100405,000000,4.71,4.81,4.56,4.76,17890,0
+ABUS.US,D,20100406,000000,4.57,4.83,4.5,4.67,10280,0
+ABUS.US,D,20100407,000000,4.56,4.71,4.56,4.71,260,0
+ABUS.US,D,20100408,000000,4.48,4.66,4.28,4.66,3020,0
+ABUS.US,D,20100409,000000,4.45,4.68,4.3,4.68,2420,0
+ABUS.US,D,20100412,000000,4.62,4.69,4.62,4.69,400,0
+ABUS.US,D,20100413,000000,4.36,4.53,4.36,4.53,120,0
+ABUS.US,D,20100414,000000,4.38,4.6,4.38,4.6,1060,0
+ABUS.US,D,20100415,000000,4.33,4.64,4.28,4.64,940,0
+ABUS.US,D,20100416,000000,4.45,4.65,4.41,4.47,2180,0
+ABUS.US,D,20100419,000000,4.44,4.52,4.36,4.52,360,0
+ABUS.US,D,20100420,000000,4.66,4.66,4.66,4.66,20,0
+ABUS.US,D,20100421,000000,4.63,4.71,4.57,4.7,440,0
+ABUS.US,D,20100422,000000,4.68,4.7,4.43,4.7,2703,0
+ABUS.US,D,20100423,000000,4.67,4.73,4.67,4.73,1000,0
+ABUS.US,D,20100426,000000,4.65,4.75,4.46,4.69,2897,0
+ABUS.US,D,20100427,000000,4.59,4.6,4.59,4.59,720,0
+ABUS.US,D,20100428,000000,4.57,4.79,4.57,4.78,4480,0
+ABUS.US,D,20100429,000000,4.75,4.78,4.75,4.78,220,0
+ABUS.US,D,20100430,000000,4.46,4.46,4.42,4.42,2300,0
+ABUS.US,D,20100503,000000,4.46,4.71,4.41,4.7,320,0
+ABUS.US,D,20100504,000000,4.68,4.69,4.51,4.66,2840,0
+ABUS.US,D,20100505,000000,4.43,4.67,4.42,4.58,4880,0
+ABUS.US,D,20100506,000000,4.57,4.57,4.5,4.5,710,0
+ABUS.US,D,20100507,000000,4.53,4.64,4.44,4.53,8840,0
+ABUS.US,D,20100510,000000,4.71,4.74,4.55,4.71,17580,0
+ABUS.US,D,20100511,000000,4.71,4.76,4.57,4.73,3060,0
+ABUS.US,D,20100512,000000,4.75,5,4.73,4.91,3590,0
+ABUS.US,D,20100513,000000,4.99,6.11,4.99,6.08,41296,0
+ABUS.US,D,20100514,000000,6.18,6.18,5.81,5.92,17720,0
+ABUS.US,D,20100517,000000,6.1,6.67,5.91,6.1,27310,0
+ABUS.US,D,20100518,000000,6.05,6.07,5.69,5.69,10460,0
+ABUS.US,D,20100519,000000,5.8,5.8,5.42,5.6,4760,0
+ABUS.US,D,20100520,000000,5.59,5.59,4.47,4.99,18380,0
+ABUS.US,D,20100521,000000,5.17,5.46,4.88,5.04,5300,0
+ABUS.US,D,20100525,000000,4.69,4.95,4.45,4.74,8700,0
+ABUS.US,D,20100526,000000,4.76,5.4,4.76,5.2,2900,0
+ABUS.US,D,20100527,000000,5.51,5.52,5.1,5.52,1120,0
+ABUS.US,D,20100528,000000,6.3,6.64,5.91,6.09,33480,0
+ABUS.US,D,20100601,000000,6.59,7.46,6.46,7.37,31280,0
+ABUS.US,D,20100602,000000,7.45,7.46,6.5,6.83,8270,0
+ABUS.US,D,20100603,000000,7.27,7.27,6.55,6.95,18900,0
+ABUS.US,D,20100604,000000,6.63,7.11,6.53,7.11,14400,0
+ABUS.US,D,20100607,000000,6.94,6.94,6.74,6.74,4300,0
+ABUS.US,D,20100608,000000,6.55,6.7,6.46,6.55,2700,0
+ABUS.US,D,20100609,000000,6.97,6.97,6.69,6.87,1120,0
+ABUS.US,D,20100610,000000,6.73,6.98,6.7,6.93,5520,0
+ABUS.US,D,20100611,000000,6.99,7.43,6.95,7.41,5420,0
+ABUS.US,D,20100614,000000,7.42,7.47,7.07,7.46,5200,0
+ABUS.US,D,20100615,000000,7.64,8.99,7.64,8.68,28820,0
+ABUS.US,D,20100616,000000,8.51,8.67,7.56,7.91,10240,0
+ABUS.US,D,20100617,000000,7.86,7.86,7.5,7.75,11560,0
+ABUS.US,D,20100618,000000,7.95,8.79,7.95,8.09,7920,0
+ABUS.US,D,20100621,000000,7.97,8.3,7.95,8.25,6160,0
+ABUS.US,D,20100622,000000,8.13,8.33,7.73,7.73,4300,0
+ABUS.US,D,20100623,000000,7.85,7.86,7.5,7.67,3080,0
+ABUS.US,D,20100624,000000,7.49,7.53,5.2,7,23980,0
+ABUS.US,D,20100625,000000,7.04,7.32,6.61,7.3,3560,0
+ABUS.US,D,20100628,000000,6.82,6.82,6.39,6.81,5640,0
+ABUS.US,D,20100629,000000,6.29,6.58,5.87,6.58,18480,0
+ABUS.US,D,20100630,000000,6.24,6.61,6.24,6.54,240,0
+ABUS.US,D,20100702,000000,6.35,6.6,6.26,6.35,2860,0
+ABUS.US,D,20100706,000000,6.22,6.5,6.2,6.49,1800,0
+ABUS.US,D,20100707,000000,6.46,6.47,6.05,6.44,8580,0
+ABUS.US,D,20100708,000000,6.05,6.54,6.05,6.32,3590,0
+ABUS.US,D,20100709,000000,6.61,6.61,6.2,6.53,4360,0
+ABUS.US,D,20100712,000000,6.53,6.75,6.28,6.5,5900,0
+ABUS.US,D,20100713,000000,6.6,6.64,6.5,6.53,6400,0
+ABUS.US,D,20100714,000000,6.58,6.63,6.48,6.53,2160,0
+ABUS.US,D,20100716,000000,8.64,9.2,8.34,8.64,37420,0
+ABUS.US,D,20100719,000000,8.73,8.98,8.1,8.1,17500,0
+ABUS.US,D,20100720,000000,8.14,8.43,8.05,8.43,3900,0
+ABUS.US,D,20100721,000000,8.47,8.47,7.85,8.26,460,0
+ABUS.US,D,20100722,000000,8.41,8.41,7.88,7.88,3620,0
+ABUS.US,D,20100723,000000,8.16,8.16,8,8.12,1240,0
+ABUS.US,D,20100726,000000,8.28,8.28,7.95,8.19,5500,0
+ABUS.US,D,20100727,000000,8.1,8.21,7.9,8.21,11320,0
+ABUS.US,D,20100728,000000,7.97,8.07,7.9,8.02,3120,0
+ABUS.US,D,20100729,000000,8.03,8.07,7.95,8.07,2620,0
+ABUS.US,D,20100730,000000,7.92,8.12,7.87,7.98,3920,0
+ABUS.US,D,20100803,000000,7.91,8.07,7.87,8.07,1260,0
+ABUS.US,D,20100804,000000,8.11,8.16,8.05,8.06,1060,0
+ABUS.US,D,20100805,000000,7.89,8.14,7.75,7.92,8760,0
+ABUS.US,D,20100806,000000,7.79,8.08,7.79,8.08,920,0
+ABUS.US,D,20100809,000000,8.09,8.17,7.79,7.85,5260,0
+ABUS.US,D,20100810,000000,8.01,8.15,7.76,8.06,2860,0
+ABUS.US,D,20100811,000000,7.95,8.42,7.94,8.42,14960,0
+ABUS.US,D,20100812,000000,8.05,8.19,8,8,4540,0
+ABUS.US,D,20100813,000000,8,8.08,7.8,7.98,6020,0
+ABUS.US,D,20100816,000000,7.81,8.05,7.71,8.04,3320,0
+ABUS.US,D,20100817,000000,8.03,8.13,7.8,8.13,5520,0
+ABUS.US,D,20100818,000000,8.05,8.22,8,8.13,5200,0
+ABUS.US,D,20100819,000000,8,8.05,7.99,8.04,1920,0
+ABUS.US,D,20100820,000000,8.02,8.02,7.67,8.01,2760,0
+ABUS.US,D,20100823,000000,7.84,7.98,7.7,7.8,2140,0
+ABUS.US,D,20100824,000000,7.75,7.88,7.74,7.88,2260,0
+ABUS.US,D,20100825,000000,7.61,7.71,7.48,7.5,1980,0
+ABUS.US,D,20100826,000000,7.43,7.54,7.38,7.39,2860,0
+ABUS.US,D,20100827,000000,7.6,7.6,6.86,7.56,2000,0
+ABUS.US,D,20100830,000000,7.53,7.7,7.52,7.64,420,0
+ABUS.US,D,20100831,000000,7.51,7.6,6.95,7.6,4000,0
+ABUS.US,D,20100901,000000,7.67,7.7,7.67,7.7,40,0
+ABUS.US,D,20100902,000000,7.7,7.84,7.45,7.64,2220,0
+ABUS.US,D,20100903,000000,7.63,7.98,7.52,7.94,7680,0
+ABUS.US,D,20100907,000000,8.12,8.12,7.63,7.63,2460,0
+ABUS.US,D,20100908,000000,8.07,8.24,7.96,8.15,5080,0
+ABUS.US,D,20100909,000000,8.15,8.15,8,8.1,1700,0
+ABUS.US,D,20100910,000000,7.69,7.7,7.01,7.09,17709,0
+ABUS.US,D,20100913,000000,7.34,7.45,7.09,7.33,5460,0
+ABUS.US,D,20100914,000000,7.2,7.2,6.92,6.92,11220,0
+ABUS.US,D,20100915,000000,6.95,7.01,6.67,6.8,6020,0
+ABUS.US,D,20100916,000000,7.45,7.45,7.09,7.09,620,0
+ABUS.US,D,20100917,000000,6.82,7.18,6.72,6.89,6320,0
+ABUS.US,D,20100920,000000,7.17,7.25,7.04,7.25,1520,0
+ABUS.US,D,20100921,000000,7.24,7.24,6.75,7.01,960,0
+ABUS.US,D,20100922,000000,6.72,7.13,6.72,7.13,80,0
+ABUS.US,D,20100923,000000,7.2,7.2,6.78,7.06,2060,0
+ABUS.US,D,20100924,000000,7.18,7.18,7.18,7.18,800,0
+ABUS.US,D,20100927,000000,7.18,7.18,6.76,6.85,7323,0
+ABUS.US,D,20100928,000000,6.82,6.82,6.66,6.66,4460,0
+ABUS.US,D,20100929,000000,6.66,6.72,6.51,6.51,5500,0
+ABUS.US,D,20100930,000000,6.68,6.68,6.01,6.01,6220,0
+ABUS.US,D,20101001,000000,6.39,6.58,6.39,6.57,1500,0
+ABUS.US,D,20101004,000000,6.52,6.6,6.29,6.31,3040,0
+ABUS.US,D,20101005,000000,6.24,6.43,5.84,6,16520,0
+ABUS.US,D,20101006,000000,6.04,6.19,6.04,6.19,5260,0
+ABUS.US,D,20101007,000000,6.33,6.45,6.15,6.43,15000,0
+ABUS.US,D,20101008,000000,6.45,6.64,6.45,6.51,1900,0
+ABUS.US,D,20101012,000000,6.21,6.29,6.08,6.24,4080,0
+ABUS.US,D,20101013,000000,6.53,6.53,6.1,6.1,3320,0
+ABUS.US,D,20101014,000000,6.67,6.67,6.1,6.17,2500,0
+ABUS.US,D,20101015,000000,6.59,6.66,6.26,6.53,1800,0
+ABUS.US,D,20101018,000000,6.58,6.6,6.58,6.6,400,0
+ABUS.US,D,20101019,000000,6.33,6.51,6.3,6.3,2760,0
+ABUS.US,D,20101020,000000,6.21,6.3,6.16,6.3,1840,0
+ABUS.US,D,20101021,000000,6.57,6.71,6.37,6.37,1680,0
+ABUS.US,D,20101022,000000,6.43,6.57,6.43,6.57,820,0
+ABUS.US,D,20101025,000000,6.27,6.43,5.84,5.99,7460,0
+ABUS.US,D,20101026,000000,6.06,6.12,5.85,5.85,4440,0
+ABUS.US,D,20101027,000000,6.12,6.17,5.94,6.17,3820,0
+ABUS.US,D,20101028,000000,6.33,6.33,5.88,6.03,5680,0
+ABUS.US,D,20101029,000000,5.99,6,5.84,6,1940,0
+ABUS.US,D,20101101,000000,6,6.01,5.8,5.85,3780,0
+ABUS.US,D,20101102,000000,5.95,5.95,5.69,5.69,8720,0
+ABUS.US,D,20101103,000000,5.84,5.96,5.59,5.67,3660,0
+ABUS.US,D,20101104,000000,6.06,6.2,6.06,6.2,9700,0
+ABUS.US,D,20101105,000000,6.08,6.28,6.08,6.26,7400,0
+ABUS.US,D,20101108,000000,7.22,8.74,7.22,7.71,10100,0
+ABUS.US,D,20101109,000000,7.6,7.6,7.59,7.59,800,0
+ABUS.US,D,20101110,000000,7.2,7.38,7.2,7.33,1100,0
+ABUS.US,D,20101111,000000,7.45,7.55,7.45,7.49,1400,0
+ABUS.US,D,20101112,000000,7.4,7.4,7.22,7.22,1400,0
+ABUS.US,D,20101115,000000,7.26,7.55,6.89,7.04,5300,0
+ABUS.US,D,20101116,000000,6.91,7.2,6.85,6.99,3600,0
+ABUS.US,D,20101117,000000,5.86,6.26,5.8,6.03,35000,0
+ABUS.US,D,20101118,000000,6,6,5.5,5.51,23745,0
+ABUS.US,D,20101119,000000,5.63,5.63,5.18,5.2,13800,0
+ABUS.US,D,20101122,000000,5.2,5.5,5.2,5.44,17480,0
+ABUS.US,D,20101123,000000,5.47,5.47,5.38,5.38,18100,0
+ABUS.US,D,20101124,000000,5.47,5.51,5.25,5.34,12800,0
+ABUS.US,D,20101126,000000,5.25,5.34,5.22,5.22,3359,0
+ABUS.US,D,20101129,000000,5.21,5.25,5.21,5.21,1800,0
+ABUS.US,D,20101130,000000,5.2,5.2,5.02,5.07,6901,0
+ABUS.US,D,20101201,000000,5.15,5.15,5.01,5.01,18525,0
+ABUS.US,D,20101202,000000,4.95,5.09,4.82,4.94,21135,0
+ABUS.US,D,20101203,000000,4.86,4.86,4.71,4.76,9200,0
+ABUS.US,D,20101206,000000,5.07,6.25,4.74,4.74,16920,0
+ABUS.US,D,20101207,000000,4.98,5.07,4.89,4.93,3900,0
+ABUS.US,D,20101208,000000,5,5,4.85,4.85,8500,0
+ABUS.US,D,20101209,000000,4.79,4.8,4.78,4.8,5300,0
+ABUS.US,D,20101210,000000,4.85,4.85,4.65,4.71,4700,0
+ABUS.US,D,20101213,000000,4.79,4.81,4.61,4.71,7500,0
+ABUS.US,D,20101214,000000,4.65,4.75,4.65,4.75,24720,0
+ABUS.US,D,20101215,000000,4.63,4.7,4.62,4.7,1761,0
+ABUS.US,D,20101216,000000,4.6,4.74,4.6,4.69,12800,0
+ABUS.US,D,20101217,000000,4.66,4.66,4.6,4.66,24320,0
+ABUS.US,D,20101220,000000,4.6,4.6,4.5,4.5,4260,0
+ABUS.US,D,20101221,000000,4.67,4.67,4.51,4.52,9800,0
+ABUS.US,D,20101222,000000,4.66,4.67,4.57,4.57,2600,0
+ABUS.US,D,20101223,000000,4.6,4.72,4.48,4.67,8910,0
+ABUS.US,D,20101227,000000,5.78,5.78,4.57,4.72,9982,0
+ABUS.US,D,20101228,000000,4.72,4.77,4.72,4.77,950,0
+ABUS.US,D,20101229,000000,4.66,4.8,4.62,4.64,4980,0
+ABUS.US,D,20101230,000000,4.56,4.56,4.55,4.55,1000,0
+ABUS.US,D,20101231,000000,4.61,4.71,4.54,4.7,3350,0
+ABUS.US,D,20110103,000000,4.58,4.63,4.5,4.63,425,0
+ABUS.US,D,20110104,000000,4.6,4.78,4.6,4.75,16100,0
+ABUS.US,D,20110105,000000,4.75,4.75,4.62,4.65,1750,0
+ABUS.US,D,20110106,000000,4.88,4.98,4.73,4.85,4200,0
+ABUS.US,D,20110107,000000,5.07,5.15,5.07,5.15,3260,0
+ABUS.US,D,20110110,000000,5.37,5.58,5.24,5.37,14800,0
+ABUS.US,D,20110111,000000,6.25,6.25,5.61,5.75,51029,0
+ABUS.US,D,20110112,000000,5.92,5.92,5.55,5.55,3800,0
+ABUS.US,D,20110113,000000,5.52,5.98,5.52,5.92,20604,0
+ABUS.US,D,20110114,000000,5.99,6.15,5.85,6.01,32201,0
+ABUS.US,D,20110118,000000,7.28,7.49,6.31,6.85,84818,0
+ABUS.US,D,20110119,000000,7.19,7.65,6.85,7.35,163630,0
+ABUS.US,D,20110120,000000,7.94,7.94,6.62,6.7,35981,0
+ABUS.US,D,20110121,000000,6.63,6.91,6.63,6.66,12830,0
+ABUS.US,D,20110124,000000,6.76,6.98,6.61,6.9,40804,0
+ABUS.US,D,20110125,000000,6.87,7.09,6.83,6.95,34525,0
+ABUS.US,D,20110126,000000,7,7,6.8,6.9,5428,0
+ABUS.US,D,20110127,000000,6.89,6.9,6.52,6.61,19640,0
+ABUS.US,D,20110128,000000,6.73,6.73,6,6.07,35979,0
+ABUS.US,D,20110131,000000,6,6.09,5.9,5.92,12040,0
+ABUS.US,D,20110201,000000,5.89,6.26,5.89,6.07,26885,0
+ABUS.US,D,20110202,000000,5.96,6,5.89,5.93,14850,0
+ABUS.US,D,20110203,000000,5.88,5.88,5.52,5.57,18258,0
+ABUS.US,D,20110204,000000,5.57,5.64,5.44,5.49,16192,0
+ABUS.US,D,20110207,000000,5.31,5.36,4.5,5.14,75593,0
+ABUS.US,D,20110208,000000,5.12,5.12,4.98,5.09,13678,0
+ABUS.US,D,20110209,000000,5,5.33,5,5.33,4250,0
+ABUS.US,D,20110210,000000,5.2,5.35,5.11,5.28,6630,0
+ABUS.US,D,20110211,000000,5.28,5.3,5.14,5.17,5390,0
+ABUS.US,D,20110214,000000,5.25,5.28,5.15,5.25,7314,0
+ABUS.US,D,20110215,000000,5.25,5.25,5.16,5.2,12600,0
+ABUS.US,D,20110216,000000,5.23,5.25,5.1,5.22,6850,0
+ABUS.US,D,20110217,000000,5.22,5.25,5.19,5.19,5425,0
+ABUS.US,D,20110218,000000,5.19,5.25,5.14,5.25,27028,0
+ABUS.US,D,20110222,000000,5.25,5.25,4.96,5.05,22280,0
+ABUS.US,D,20110223,000000,5.05,5.19,4.9,5,12524,0
+ABUS.US,D,20110224,000000,4.97,4.99,4.86,4.96,18113,0
+ABUS.US,D,20110225,000000,4.92,4.99,4.9,4.99,8220,0
+ABUS.US,D,20110228,000000,4.99,5,4.89,4.95,9625,0
+ABUS.US,D,20110301,000000,4.95,5.04,4.92,4.92,7100,0
+ABUS.US,D,20110302,000000,4.91,4.91,4.71,4.81,15500,0
+ABUS.US,D,20110303,000000,4.64,4.9,4.64,4.85,6540,0
+ABUS.US,D,20110304,000000,4.88,4.9,4.67,4.84,16972,0
+ABUS.US,D,20110307,000000,4.87,4.87,4.64,4.68,23370,0
+ABUS.US,D,20110308,000000,4.68,4.7,4.67,4.69,8137,0
+ABUS.US,D,20110309,000000,4.66,4.78,4.66,4.73,1500,0
+ABUS.US,D,20110310,000000,4.71,4.75,4.64,4.75,300,0
+ABUS.US,D,20110311,000000,5,5,4.87,4.87,1400,0
+ABUS.US,D,20110314,000000,4.6,4.79,4.59,4.74,2200,0
+ABUS.US,D,20110315,000000,4.6,4.6,4.57,4.57,2170,0
+ABUS.US,D,20110316,000000,4.45,4.66,4,4.29,17401,0
+ABUS.US,D,20110317,000000,4.2,4.22,3.67,3.94,33403,0
+ABUS.US,D,20110318,000000,4.1,4.1,3.58,3.71,22505,0
+ABUS.US,D,20110321,000000,3.62,3.76,3.58,3.63,39257,0
+ABUS.US,D,20110322,000000,3.58,3.6,3.48,3.58,10500,0
+ABUS.US,D,20110323,000000,3.47,3.58,3.45,3.5,8944,0
+ABUS.US,D,20110324,000000,3.57,3.59,3.34,3.4,21600,0
+ABUS.US,D,20110325,000000,3.3,3.34,3.22,3.24,20974,0
+ABUS.US,D,20110328,000000,3.2,3.28,2.94,2.96,68404,0
+ABUS.US,D,20110329,000000,3,3.08,2.97,3,28042,0
+ABUS.US,D,20110330,000000,3,3.14,2.99,3.11,13075,0
+ABUS.US,D,20110331,000000,3.18,3.25,3.06,3.15,10268,0
+ABUS.US,D,20110401,000000,3.15,3.23,3.14,3.16,14488,0
+ABUS.US,D,20110404,000000,3.23,3.23,3.11,3.15,14800,0
+ABUS.US,D,20110405,000000,3.12,3.16,3.07,3.12,4250,0
+ABUS.US,D,20110406,000000,3.08,3.21,3.06,3.1,5800,0
+ABUS.US,D,20110407,000000,3.1,3.2,3.03,3.03,24375,0
+ABUS.US,D,20110408,000000,3.06,3.07,2.99,3.06,21200,0
+ABUS.US,D,20110411,000000,2.99,3.1,2.99,3.1,2800,0
+ABUS.US,D,20110412,000000,3.03,3.05,3,3,6000,0
+ABUS.US,D,20110413,000000,3.1,3.13,3.01,3.08,6465,0
+ABUS.US,D,20110414,000000,3.1,3.1,2.95,2.97,21378,0
+ABUS.US,D,20110415,000000,2.93,2.99,2.93,2.96,21500,0
+ABUS.US,D,20110418,000000,2.85,2.85,2.69,2.7,5947,0
+ABUS.US,D,20110419,000000,2.7,2.72,2.7,2.72,592,0
+ABUS.US,D,20110420,000000,2.75,2.86,2.72,2.72,2300,0
+ABUS.US,D,20110421,000000,2.81,2.99,2.71,2.9,38941,0
+ABUS.US,D,20110425,000000,3.07,3.25,3.03,3.1,27268,0
+ABUS.US,D,20110426,000000,3.13,3.14,3.11,3.13,3950,0
+ABUS.US,D,20110427,000000,3.13,3.14,3.1,3.13,4100,0
+ABUS.US,D,20110428,000000,2.99,3.11,2.92,2.97,10600,0
+ABUS.US,D,20110429,000000,3.04,3.13,2.95,3.01,7441,0
+ABUS.US,D,20110502,000000,3.02,3.09,2.98,3.09,5500,0
+ABUS.US,D,20110503,000000,3.12,3.12,2.92,2.97,11900,0
+ABUS.US,D,20110504,000000,3.13,3.13,2.97,3.07,1400,0
+ABUS.US,D,20110505,000000,3,3,2.79,2.84,4934,0
+ABUS.US,D,20110506,000000,2.84,2.94,2.73,2.89,1550,0
+ABUS.US,D,20110509,000000,2.71,2.97,2.71,2.94,6331,0
+ABUS.US,D,20110510,000000,2.97,2.97,2.69,2.94,13889,0
+ABUS.US,D,20110511,000000,2.94,2.94,2.82,2.82,1500,0
+ABUS.US,D,20110512,000000,2.82,2.82,2.7,2.74,4700,0
+ABUS.US,D,20110513,000000,2.99,2.99,2.74,2.93,5850,0
+ABUS.US,D,20110516,000000,2.82,2.87,2.82,2.84,800,0
+ABUS.US,D,20110517,000000,2.89,2.9,2.77,2.77,10600,0
+ABUS.US,D,20110518,000000,2.82,2.9,2.75,2.76,12580,0
+ABUS.US,D,20110519,000000,2.86,2.86,2.78,2.86,1760,0
+ABUS.US,D,20110520,000000,2.77,2.89,2.75,2.89,16245,0
+ABUS.US,D,20110523,000000,2.78,2.78,2.71,2.72,500,0
+ABUS.US,D,20110524,000000,2.87,2.87,2.76,2.8,6461,0
+ABUS.US,D,20110525,000000,2.89,2.9,2.89,2.9,1840,0
+ABUS.US,D,20110526,000000,2.88,2.89,2.8,2.84,5500,0
+ABUS.US,D,20110527,000000,3,3.19,2.77,3.19,24259,0
+ABUS.US,D,20110531,000000,3.32,3.4,3.25,3.33,11291,0
+ABUS.US,D,20110601,000000,3.34,3.37,3.27,3.27,2750,0
+ABUS.US,D,20110602,000000,3.3,3.52,3.3,3.3,8855,0
+ABUS.US,D,20110603,000000,3.21,3.21,2.92,3.07,16875,0
+ABUS.US,D,20110606,000000,3.24,3.24,3.22,3.22,1400,0
+ABUS.US,D,20110607,000000,3.18,3.19,2.85,2.98,5000,0
+ABUS.US,D,20110608,000000,2.99,3,2.95,2.95,920,0
+ABUS.US,D,20110609,000000,2.85,2.9,2.79,2.84,3100,0
+ABUS.US,D,20110610,000000,2.86,2.88,2.58,2.66,9750,0
+ABUS.US,D,20110613,000000,2.71,2.86,2.7,2.7,2500,0
+ABUS.US,D,20110614,000000,2.75,2.8,2.7,2.79,3110,0
+ABUS.US,D,20110615,000000,2.8,2.97,2.75,2.82,6600,0
+ABUS.US,D,20110616,000000,2.75,2.76,2.75,2.75,6200,0
+ABUS.US,D,20110617,000000,2.65,2.73,2.6,2.62,22500,0
+ABUS.US,D,20110620,000000,2.61,2.72,2.61,2.67,5860,0
+ABUS.US,D,20110621,000000,2.6,2.7,2.6,2.63,17794,0
+ABUS.US,D,20110622,000000,2.6,2.65,2.51,2.55,12478,0
+ABUS.US,D,20110623,000000,2.5,2.58,2.47,2.58,2150,0
+ABUS.US,D,20110624,000000,2.58,2.58,2.44,2.5,19450,0
+ABUS.US,D,20110627,000000,2.49,2.58,2.45,2.54,3900,0
+ABUS.US,D,20110628,000000,2.6,2.6,2.44,2.5,9117,0
+ABUS.US,D,20110629,000000,2.5,2.65,2.5,2.6,14100,0
+ABUS.US,D,20110630,000000,2.64,2.64,2.5,2.51,11400,0
+ABUS.US,D,20110701,000000,2.45,2.45,2.3,2.4,3655,0
+ABUS.US,D,20110705,000000,2.43,2.54,2.4,2.46,8889,0
+ABUS.US,D,20110706,000000,2.47,2.47,2.47,2.47,650,0
+ABUS.US,D,20110707,000000,2.4,2.52,2.35,2.52,3300,0
+ABUS.US,D,20110708,000000,2.36,2.45,2.27,2.45,14480,0
+ABUS.US,D,20110711,000000,2.3,2.45,2.25,2.45,16900,0
+ABUS.US,D,20110712,000000,2.35,2.38,2.35,2.37,2100,0
+ABUS.US,D,20110713,000000,2.3,2.41,2.3,2.4,2575,0
+ABUS.US,D,20110714,000000,2.36,2.4,2.35,2.4,16700,0
+ABUS.US,D,20110715,000000,2.3,2.4,2.25,2.25,4875,0
+ABUS.US,D,20110718,000000,2.32,2.32,2.3,2.3,6600,0
+ABUS.US,D,20110719,000000,2.4,2.4,2.27,2.27,600,0
+ABUS.US,D,20110720,000000,2.4,2.46,2.35,2.46,1600,0
+ABUS.US,D,20110721,000000,2.46,2.63,2.46,2.5,2453,0
+ABUS.US,D,20110722,000000,2.5,2.63,2.5,2.62,4100,0
+ABUS.US,D,20110725,000000,2.6,2.6,2.56,2.56,4424,0
+ABUS.US,D,20110726,000000,2.51,2.55,2.51,2.55,1300,0
+ABUS.US,D,20110727,000000,2.42,2.42,2.4,2.4,520,0
+ABUS.US,D,20110728,000000,2.35,2.41,2.23,2.38,7225,0
+ABUS.US,D,20110729,000000,2.37,2.41,2.37,2.41,600,0
+ABUS.US,D,20110801,000000,2.4,2.41,2.4,2.41,600,0
+ABUS.US,D,20110802,000000,2.32,2.33,2.23,2.3,11195,0
+ABUS.US,D,20110803,000000,2.25,2.3,2.2,2.22,15310,0
+ABUS.US,D,20110804,000000,2.21,2.21,2,2.17,17075,0
+ABUS.US,D,20110805,000000,2.1,2.21,1.81,2.07,13010,0
+ABUS.US,D,20110808,000000,1.97,1.98,1.92,1.92,5420,0
+ABUS.US,D,20110809,000000,2.03,2.45,1.73,2.45,20810,0
+ABUS.US,D,20110810,000000,2.37,2.37,2.11,2.31,3250,0
+ABUS.US,D,20110811,000000,2.39,2.39,2.14,2.34,13465,0
+ABUS.US,D,20110815,000000,2.3,2.31,2.12,2.12,2150,0
+ABUS.US,D,20110816,000000,2.14,2.35,2.14,2.35,1100,0
+ABUS.US,D,20110817,000000,2.36,2.36,2.15,2.16,1758,0
+ABUS.US,D,20110818,000000,1.9,2.34,1.9,2.06,10007,0
+ABUS.US,D,20110819,000000,1.96,1.99,1.96,1.96,4400,0
+ABUS.US,D,20110822,000000,1.95,1.95,1.9,1.95,1500,0
+ABUS.US,D,20110823,000000,2.2,2.25,1.95,1.95,5353,0
+ABUS.US,D,20110824,000000,1.9,1.95,1.8,1.9,33450,0
+ABUS.US,D,20110825,000000,1.97,1.97,1.8,1.89,3850,0
+ABUS.US,D,20110826,000000,1.9,1.95,1.9,1.95,2500,0
+ABUS.US,D,20110829,000000,1.84,1.91,1.72,1.81,48900,0
+ABUS.US,D,20110830,000000,1.76,1.85,1.75,1.83,10630,0
+ABUS.US,D,20110831,000000,1.9,1.95,1.9,1.91,6800,0
+ABUS.US,D,20110901,000000,1.94,2.03,1.92,2.01,3936,0
+ABUS.US,D,20110902,000000,2.02,2.03,1.91,1.91,23000,0
+ABUS.US,D,20110906,000000,1.93,2.01,1.91,2.01,5400,0
+ABUS.US,D,20110907,000000,2.02,2.02,1.91,2.01,14389,0
+ABUS.US,D,20110908,000000,2.01,2.03,2,2,26918,0
+ABUS.US,D,20110909,000000,1.91,2.01,1.86,2.01,4400,0
+ABUS.US,D,20110912,000000,1.94,2.04,1.9,2,8699,0
+ABUS.US,D,20110913,000000,2.06,2.06,2.06,2.06,500,0
+ABUS.US,D,20110914,000000,2.12,2.14,1.85,2.06,6799,0
+ABUS.US,D,20110915,000000,2,2,2,2,800,0
+ABUS.US,D,20110919,000000,1.87,2.08,1.87,2.08,1099,0
+ABUS.US,D,20110920,000000,2.09,2.25,2.09,2.17,7100,0
+ABUS.US,D,20110922,000000,2.1,2.1,2.1,2.1,400,0
+ABUS.US,D,20110923,000000,1.8,2.05,1.8,2.05,14750,0
+ABUS.US,D,20110926,000000,1.93,2.04,1.9,1.9,3160,0
+ABUS.US,D,20110927,000000,2.1,2.1,1.86,1.86,1200,0
+ABUS.US,D,20110928,000000,2.01,2.01,1.97,1.97,2500,0
+ABUS.US,D,20110929,000000,1.85,1.95,1.63,1.95,11340,0
+ABUS.US,D,20110930,000000,2,2,1.8,1.8,3260,0
+ABUS.US,D,20111003,000000,1.71,1.79,1.7,1.75,1610,0
+ABUS.US,D,20111004,000000,1.76,1.8,1.55,1.67,2650,0
+ABUS.US,D,20111005,000000,1.61,1.84,1.6,1.83,9600,0
+ABUS.US,D,20111006,000000,1.8,1.85,1.8,1.8,5995,0
+ABUS.US,D,20111007,000000,1.84,1.84,1.8,1.8,1150,0
+ABUS.US,D,20111010,000000,1.86,1.86,1.86,1.86,100,0
+ABUS.US,D,20111011,000000,1.85,1.85,1.85,1.85,21450,0
+ABUS.US,D,20111012,000000,1.85,1.96,1.66,1.8,35030,0
+ABUS.US,D,20111013,000000,1.8,1.8,1.8,1.8,100,0
+ABUS.US,D,20111014,000000,1.85,1.85,1.7,1.8,3100,0
+ABUS.US,D,20111017,000000,2.05,2.05,1.74,1.78,4000,0
+ABUS.US,D,20111018,000000,1.78,1.78,1.68,1.74,6900,0
+ABUS.US,D,20111019,000000,1.61,1.7,1.6,1.7,25760,0
+ABUS.US,D,20111020,000000,1.89,1.92,1.65,1.74,9840,0
+ABUS.US,D,20111021,000000,1.61,1.75,1.6,1.75,2600,0
+ABUS.US,D,20111024,000000,1.7,1.75,1.69,1.7,1800,0
+ABUS.US,D,20111025,000000,1.7,1.7,1.67,1.7,13870,0
+ABUS.US,D,20111026,000000,1.7,1.7,1.7,1.7,1154,0
+ABUS.US,D,20111027,000000,1.7,1.7,1.61,1.7,12177,0
+ABUS.US,D,20111028,000000,1.7,1.7,1.6,1.7,1200,0
+ABUS.US,D,20111031,000000,1.63,1.7,1.63,1.7,430,0
+ABUS.US,D,20111101,000000,1.64,1.64,1.6,1.6,830,0
+ABUS.US,D,20111103,000000,1.62,1.7,1.53,1.7,8700,0
+ABUS.US,D,20111104,000000,1.7,1.7,1.68,1.7,12200,0
+ABUS.US,D,20111107,000000,1.56,1.66,1.56,1.66,5900,0
+ABUS.US,D,20111108,000000,1.62,1.7,1.62,1.7,60655,0
+ABUS.US,D,20111109,000000,1.62,1.69,1.62,1.65,8400,0
+ABUS.US,D,20111110,000000,1.59,1.71,1.59,1.71,5500,0
+ABUS.US,D,20111111,000000,1.68,1.68,1.68,1.68,100,0
+ABUS.US,D,20111114,000000,1.62,1.68,1.62,1.68,3500,0
+ABUS.US,D,20111115,000000,1.65,1.65,1.65,1.65,7000,0
+ABUS.US,D,20111116,000000,1.65,1.7,1.65,1.7,13615,0
+ABUS.US,D,20111117,000000,1.69,1.73,1.58,1.62,13013,0
+ABUS.US,D,20111118,000000,1.6,1.68,1.48,1.6,19900,0
+ABUS.US,D,20111121,000000,1.47,1.68,1.47,1.55,3620,0
+ABUS.US,D,20111122,000000,1.6,1.6,1.46,1.54,7572,0
+ABUS.US,D,20111123,000000,1.5,1.51,1.43,1.45,18060,0
+ABUS.US,D,20111125,000000,1.4,1.4,1.29,1.4,1250,0
+ABUS.US,D,20111128,000000,1.45,1.6,1.45,1.59,13278,0
+ABUS.US,D,20111129,000000,1.59,1.67,1.59,1.65,9100,0
+ABUS.US,D,20111130,000000,1.58,1.7,1.58,1.7,10500,0
+ABUS.US,D,20111201,000000,1.61,1.61,1.61,1.61,1400,0
+ABUS.US,D,20111202,000000,1.64,1.7,1.64,1.7,7960,0
+ABUS.US,D,20111205,000000,1.64,1.69,1.64,1.69,4200,0
+ABUS.US,D,20111206,000000,1.69,1.7,1.64,1.64,3380,0
+ABUS.US,D,20111207,000000,1.64,1.65,1.64,1.65,2100,0
+ABUS.US,D,20111208,000000,1.64,1.64,1.61,1.61,3500,0
+ABUS.US,D,20111209,000000,1.69,1.69,1.62,1.66,600,0
+ABUS.US,D,20111212,000000,1.66,1.66,1.61,1.61,1300,0
+ABUS.US,D,20111214,000000,1.6,1.61,1.58,1.61,10800,0
+ABUS.US,D,20111215,000000,1.62,1.67,1.6,1.6,6110,0
+ABUS.US,D,20111216,000000,1.61,1.7,1.57,1.62,18100,0
+ABUS.US,D,20111219,000000,1.59,1.59,1.4,1.55,16400,0
+ABUS.US,D,20111220,000000,1.6,1.6,1.51,1.52,13750,0
+ABUS.US,D,20111221,000000,1.51,1.65,1.51,1.65,7815,0
+ABUS.US,D,20111222,000000,1.64,1.69,1.64,1.65,12810,0
+ABUS.US,D,20111223,000000,1.65,1.65,1.62,1.62,2300,0
+ABUS.US,D,20111227,000000,1.61,1.61,1.53,1.53,5300,0
+ABUS.US,D,20111228,000000,1.5,1.62,1.5,1.52,6900,0
+ABUS.US,D,20111229,000000,1.51,1.58,1.5,1.5,13220,0
+ABUS.US,D,20111230,000000,1.49,1.55,1.49,1.5,18000,0
+ABUS.US,D,20120103,000000,1.61,1.61,1.52,1.59,3600,0
+ABUS.US,D,20120104,000000,1.58,1.62,1.52,1.62,22320,0
+ABUS.US,D,20120105,000000,1.65,1.65,1.62,1.62,2100,0
+ABUS.US,D,20120106,000000,1.63,1.74,1.63,1.63,4140,0
+ABUS.US,D,20120109,000000,1.63,1.65,1.63,1.65,11200,0
+ABUS.US,D,20120110,000000,1.64,1.69,1.64,1.69,300,0
+ABUS.US,D,20120111,000000,1.7,1.75,1.65,1.75,19940,0
+ABUS.US,D,20120112,000000,1.8,1.95,1.8,1.95,5300,0
+ABUS.US,D,20120113,000000,1.98,2.15,1.98,2.15,9517,0
+ABUS.US,D,20120117,000000,2.28,2.45,2.15,2.42,27139,0
+ABUS.US,D,20120118,000000,2.27,2.45,2.27,2.45,8444,0
+ABUS.US,D,20120119,000000,2.41,2.53,2.23,2.5,14060,0
+ABUS.US,D,20120120,000000,2.59,2.66,2.5,2.66,24870,0
+ABUS.US,D,20120123,000000,2.55,2.55,2.5,2.54,2262,0
+ABUS.US,D,20120124,000000,2.5,2.5,2.36,2.46,9280,0
+ABUS.US,D,20120125,000000,2.4,2.4,2.3,2.4,20775,0
+ABUS.US,D,20120126,000000,2.35,2.42,2.35,2.42,8750,0
+ABUS.US,D,20120127,000000,2.21,2.41,2.21,2.35,3743,0
+ABUS.US,D,20120130,000000,2.11,2.21,2.11,2.15,10962,0
+ABUS.US,D,20120131,000000,2.17,2.2,2,2.08,14227,0
+ABUS.US,D,20120201,000000,1.93,2.1,1.92,2.09,8900,0
+ABUS.US,D,20120202,000000,2.11,2.5,2.11,2.5,530,0
+ABUS.US,D,20120203,000000,2.13,2.2,2,2.2,21534,0
+ABUS.US,D,20120206,000000,1.97,2.08,1.96,2.08,11300,0
+ABUS.US,D,20120207,000000,2.02,2.1,2,2,6875,0
+ABUS.US,D,20120208,000000,2.15,2.15,2.02,2.12,6764,0
+ABUS.US,D,20120209,000000,2.12,2.5,2.12,2.37,35416,0
+ABUS.US,D,20120210,000000,2.46,2.49,2.34,2.34,8162,0
+ABUS.US,D,20120213,000000,2.44,2.44,2.29,2.37,8318,0
+ABUS.US,D,20120214,000000,2.32,2.5,2.32,2.36,3935,0
+ABUS.US,D,20120215,000000,2.5,2.5,2.32,2.39,13400,0
+ABUS.US,D,20120216,000000,2.26,2.34,2.26,2.32,2080,0
+ABUS.US,D,20120217,000000,2.36,2.36,2.36,2.36,2000,0
+ABUS.US,D,20120221,000000,2.31,2.33,2.31,2.32,1850,0
+ABUS.US,D,20120222,000000,2.33,2.45,2.33,2.45,500,0
+ABUS.US,D,20120223,000000,2.37,2.4,2.37,2.4,440,0
+ABUS.US,D,20120224,000000,2.38,2.45,2.38,2.4,1700,0
+ABUS.US,D,20120227,000000,2.45,2.45,2.45,2.45,252,0
+ABUS.US,D,20120228,000000,2.45,2.45,2.4,2.4,2150,0
+ABUS.US,D,20120229,000000,2.45,2.56,2.38,2.56,3735,0
+ABUS.US,D,20120301,000000,2.8,2.91,2.66,2.77,12868,0
+ABUS.US,D,20120302,000000,2.78,2.78,2.52,2.52,10200,0
+ABUS.US,D,20120305,000000,2.52,2.52,2.25,2.44,13407,0
+ABUS.US,D,20120306,000000,2.74,2.74,2.25,2.25,8118,0
+ABUS.US,D,20120307,000000,2.31,2.58,2.3,2.31,20777,0
+ABUS.US,D,20120308,000000,2.39,2.39,2.3,2.31,16700,0
+ABUS.US,D,20120309,000000,2.39,2.42,2.22,2.4,35576,0
+ABUS.US,D,20120312,000000,2.5,2.5,2.32,2.43,9178,0
+ABUS.US,D,20120313,000000,2.38,2.68,2.1,2.35,35999,0
+ABUS.US,D,20120314,000000,2.38,2.38,2.28,2.3,15750,0
+ABUS.US,D,20120315,000000,2.25,2.29,2.11,2.28,8780,0
+ABUS.US,D,20120316,000000,2.22,2.24,2.15,2.22,38506,0
+ABUS.US,D,20120319,000000,2.21,2.3,2.17,2.23,45950,0
+ABUS.US,D,20120320,000000,2.75,2.75,2.3,2.39,31065,0
+ABUS.US,D,20120321,000000,2.35,2.4,2.3,2.36,20480,0
+ABUS.US,D,20120322,000000,2.38,2.38,2.17,2.17,32088,0
+ABUS.US,D,20120323,000000,2.21,2.35,2.21,2.3,14650,0
+ABUS.US,D,20120326,000000,2.4,2.44,2.36,2.44,5984,0
+ABUS.US,D,20120327,000000,2.5,2.58,2.49,2.58,23007,0
+ABUS.US,D,20120328,000000,2.75,2.75,2.51,2.51,30889,0
+ABUS.US,D,20120329,000000,2.64,2.65,2.62,2.64,6800,0
+ABUS.US,D,20120330,000000,2.55,2.65,2.5102,2.6,5814,0
+ABUS.US,D,20120402,000000,2.64,2.67,2.51,2.64,4860,0
+ABUS.US,D,20120403,000000,2.64,2.64,2.61,2.64,30473,0
+ABUS.US,D,20120404,000000,2.6,2.8,2.54,2.64,6307,0
+ABUS.US,D,20120409,000000,2.53,2.62,2.28,2.51,38027,0
+ABUS.US,D,20120410,000000,2.3,2.47,2.18,2.23,19701,0
+ABUS.US,D,20120411,000000,2.45,2.45,2.36,2.36,2150,0
+ABUS.US,D,20120412,000000,2.33,2.37,2.25,2.33,19100,0
+ABUS.US,D,20120413,000000,2.35,2.42,2.26,2.3,10540,0
+ABUS.US,D,20120416,000000,2.38,2.43,2.38,2.43,1587,0
+ABUS.US,D,20120417,000000,2.4,2.4,2.4,2.4,1500,0
+ABUS.US,D,20120419,000000,2.4,2.4,2.4,2.4,400,0
+ABUS.US,D,20120420,000000,2.4,2.41,2.4,2.41,600,0
+ABUS.US,D,20120423,000000,2.32,2.35,2.19,2.19,4137,0
+ABUS.US,D,20120424,000000,2.29,2.29,2.26,2.26,1000,0
+ABUS.US,D,20120425,000000,2.35,2.44,2.28,2.44,4000,0
+ABUS.US,D,20120426,000000,2.41,2.45,2.41,2.45,964,0
+ABUS.US,D,20120427,000000,2.5,2.5,2.49,2.5,9822,0
+ABUS.US,D,20120430,000000,2.45,2.49,2.34,2.418,1100,0
+ABUS.US,D,20120501,000000,2.42,2.5,2.42,2.49,2700,0
+ABUS.US,D,20120502,000000,2.64,2.75,2.39,2.39,7400,0
+ABUS.US,D,20120503,000000,2.37,2.49,2.27,2.49,16250,0
+ABUS.US,D,20120504,000000,2.48,2.48,2.29,2.39,800,0
+ABUS.US,D,20120507,000000,2.35,2.35,2.32,2.32,1800,0
+ABUS.US,D,20120508,000000,2.29,2.36,2.29,2.36,7825,0
+ABUS.US,D,20120509,000000,2.27,2.3,2.25,2.3,3800,0
+ABUS.US,D,20120510,000000,2.28,2.29,2.24,2.24,10512,0
+ABUS.US,D,20120511,000000,2.28,2.28,2.23,2.23,1200,0
+ABUS.US,D,20120514,000000,2.2,2.2,2.13,2.16,2725,0
+ABUS.US,D,20120515,000000,2.2,2.2,1.89,1.96,45817,0
+ABUS.US,D,20120516,000000,2,2.5,2,2.05,20711,0
+ABUS.US,D,20120517,000000,2.16,2.16,2.05,2.13,3100,0
+ABUS.US,D,20120518,000000,2.12,2.13,2,2,1900,0
+ABUS.US,D,20120521,000000,2.13,2.13,2.02,2.13,1200,0
+ABUS.US,D,20120522,000000,2.05,2.13,1.92,2.12,3150,0
+ABUS.US,D,20120523,000000,1.99,1.99,1.95,1.96,13000,0
+ABUS.US,D,20120524,000000,1.98,2.13,1.88,2.01,28375,0
+ABUS.US,D,20120525,000000,2.11,2.34,2.06,2.06,83750,0
+ABUS.US,D,20120529,000000,2.01,2.15,2,2.15,22800,0
+ABUS.US,D,20120530,000000,2.16,2.17,2.16,2.17,7100,0
+ABUS.US,D,20120531,000000,2.1,2.15,2.045,2.1492,5100,0
+ABUS.US,D,20120601,000000,2.03,2.04,1.77,1.95,9889,0
+ABUS.US,D,20120604,000000,2,2,1.88,1.88,4120,0
+ABUS.US,D,20120605,000000,1.9,1.95,1.86,1.92,1150,0
+ABUS.US,D,20120606,000000,1.99,1.99,1.93,1.99,4600,0
+ABUS.US,D,20120607,000000,2,2,1.96,1.96,8900,0
+ABUS.US,D,20120608,000000,1.97,1.99,1.97,1.99,300,0
+ABUS.US,D,20120611,000000,2,2.06,2,2,9500,0
+ABUS.US,D,20120612,000000,1.99,2.07,1.98,2.07,12515,0
+ABUS.US,D,20120613,000000,1.97,1.97,1.94,1.95,1000,0
+ABUS.US,D,20120614,000000,2.12,2.12,2.12,2.12,100,0
+ABUS.US,D,20120615,000000,2,2,1.93,1.98,2600,0
+ABUS.US,D,20120618,000000,1.98,2.06,1.98,2.06,2845,0
+ABUS.US,D,20120619,000000,2.07,2.07,1.93,1.99,3672,0
+ABUS.US,D,20120620,000000,1.99,2,1.86,1.98,8021,0
+ABUS.US,D,20120621,000000,1.98,2.02,1.98,2.01,4800,0
+ABUS.US,D,20120622,000000,2,2.08,2,2.08,1380,0
+ABUS.US,D,20120625,000000,2,2,1.96,1.97,4500,0
+ABUS.US,D,20120626,000000,1.99,1.99,1.99,1.99,900,0
+ABUS.US,D,20120627,000000,2,2.05,2,2.05,20026,0
+ABUS.US,D,20120628,000000,2.05,2.05,1.98,2.05,17181,0
+ABUS.US,D,20120629,000000,2.0501,2.11,2.0501,2.11,4550,0
+ABUS.US,D,20120702,000000,2.05,2.11,2.05,2.11,1511,0
+ABUS.US,D,20120703,000000,2.06,2.1395,2.06,2.0601,2480,0
+ABUS.US,D,20120705,000000,2.04,2.14,2.04,2.14,1700,0
+ABUS.US,D,20120706,000000,2.05,2.1,2.05,2.1,400,0
+ABUS.US,D,20120709,000000,2.1,2.15,2.1,2.1,2160,0
+ABUS.US,D,20120710,000000,2.15,2.19,2.15,2.15,2500,0
+ABUS.US,D,20120711,000000,2.15,2.16,2.05,2.12,8440,0
+ABUS.US,D,20120712,000000,2.1,2.15,2.1,2.15,5588,0
+ABUS.US,D,20120713,000000,2.1999,2.24,2.1999,2.2399,3000,0
+ABUS.US,D,20120716,000000,2.29,3.2,2.29,2.77,321300,0
+ABUS.US,D,20120717,000000,3.08,3.12,2.391,2.4,244545,0
+ABUS.US,D,20120718,000000,2.55,2.59,2.4,2.42,56289,0
+ABUS.US,D,20120719,000000,2.46,2.77,2.46,2.56,77142,0
+ABUS.US,D,20120720,000000,2.52,2.72,2.52,2.6,20696,0
+ABUS.US,D,20120723,000000,2.65,2.8,2.65,2.77,27315,0
+ABUS.US,D,20120724,000000,2.8,2.81,2.6924,2.72,14840,0
+ABUS.US,D,20120725,000000,2.7,2.96,2.69,2.87,25238,0
+ABUS.US,D,20120726,000000,2.95,3.34,2.79,2.93,58437,0
+ABUS.US,D,20120727,000000,2.95,3.1,2.95,3.07,21138,0
+ABUS.US,D,20120730,000000,3.26,3.4,3.13,3.37,17888,0
+ABUS.US,D,20120731,000000,3.37,3.59,3.37,3.51,32135,0
+ABUS.US,D,20120801,000000,3.52,3.74,3.37,3.68,44150,0
+ABUS.US,D,20120802,000000,3.75,3.81,3.21,3.29,87330,0
+ABUS.US,D,20120803,000000,3.29,3.29,3.06,3.28,28180,0
+ABUS.US,D,20120806,000000,3,3.65,2.77,3.3,31758,0
+ABUS.US,D,20120807,000000,3.3033,3.465,3.25,3.4,21696,0
+ABUS.US,D,20120808,000000,3.45,3.59,3.41,3.49,9242,0
+ABUS.US,D,20120809,000000,3.6,3.75,3.41,3.7,46238,0
+ABUS.US,D,20120810,000000,3.7,3.88,3.7,3.79,75744,0
+ABUS.US,D,20120813,000000,3.85,3.85,3.7414,3.7999,7800,0
+ABUS.US,D,20120814,000000,3.71,3.7799,3.678,3.678,10950,0
+ABUS.US,D,20120815,000000,3.79,3.84,3.72,3.79,54719,0
+ABUS.US,D,20120816,000000,3.81,3.84,3.7105,3.782,15477,0
+ABUS.US,D,20120817,000000,3.8,3.8,3.75,3.75,6312,0
+ABUS.US,D,20120820,000000,3.72,3.75,3.4501,3.57,39410,0
+ABUS.US,D,20120821,000000,3.59,3.73,3.52,3.52,7318,0
+ABUS.US,D,20120822,000000,3.78,3.78,3.34,3.5,17885,0
+ABUS.US,D,20120823,000000,3.64,3.67,3.37,3.39,7305,0
+ABUS.US,D,20120824,000000,3.48,3.5,3.45,3.45,1800,0
+ABUS.US,D,20120827,000000,3.38,3.38,3.33,3.33,2300,0
+ABUS.US,D,20120828,000000,3.4,3.42,3.34,3.35,8675,0
+ABUS.US,D,20120829,000000,3.35,3.4099,3.35,3.4,2100,0
+ABUS.US,D,20120830,000000,3.38,3.4,3.32,3.32,6800,0
+ABUS.US,D,20120831,000000,3.36,3.451,3.34,3.34,4800,0
+ABUS.US,D,20120904,000000,3.3,3.301,3.22,3.23,7600,0
+ABUS.US,D,20120905,000000,3.25,3.27,3.221,3.221,5600,0
+ABUS.US,D,20120906,000000,3.2,3.4083,3.2,3.3,10940,0
+ABUS.US,D,20120907,000000,3.35,3.4,3.27,3.27,9000,0
+ABUS.US,D,20120910,000000,3.25,3.25,3.25,3.25,2500,0
+ABUS.US,D,20120911,000000,3.2201,3.308,3.2201,3.308,1500,0
+ABUS.US,D,20120912,000000,3.31,3.31,3.25,3.25,8288,0
+ABUS.US,D,20120913,000000,3.25,3.3001,3.23,3.2601,9112,0
+ABUS.US,D,20120914,000000,3.3,3.76,3.3,3.63,24600,0
+ABUS.US,D,20120917,000000,3.7,3.75,3.65,3.66,7100,0
+ABUS.US,D,20120918,000000,3.68,3.81,3.63,3.63,8093,0
+ABUS.US,D,20120919,000000,3.87,3.99,3.7,3.8,16931,0
+ABUS.US,D,20120920,000000,3.825,4.13,3.825,4.13,34805,0
+ABUS.US,D,20120921,000000,4.18,4.22,4,4.11,28779,0
+ABUS.US,D,20120924,000000,4.04,4.04,3.9801,3.9801,5100,0
+ABUS.US,D,20120925,000000,4,4,3.96,3.98,9400,0
+ABUS.US,D,20120926,000000,3.86,3.93,3.75,3.84,6300,0
+ABUS.US,D,20120927,000000,3.81,3.87,3.67,3.7,27145,0
+ABUS.US,D,20120928,000000,3.76,3.76,3.5205,3.63,27300,0
+ABUS.US,D,20121001,000000,3.47,3.51,3.22,3.3199,73996,0
+ABUS.US,D,20121002,000000,3.34,3.34,3.28,3.3299,32200,0
+ABUS.US,D,20121003,000000,3.72,3.72,3.486,3.6,72907,0
+ABUS.US,D,20121004,000000,3.63,3.7,3.63,3.63,12600,0
+ABUS.US,D,20121005,000000,4.35,4.35,3.6,3.6,20537,0
+ABUS.US,D,20121008,000000,3.79,3.83,3.76,3.83,3800,0
+ABUS.US,D,20121009,000000,3.79,3.81,3.46,3.68,6200,0
+ABUS.US,D,20121010,000000,3.63,3.77,3.56,3.74,10900,0
+ABUS.US,D,20121011,000000,3.81,3.936,3.81,3.91,9850,0
+ABUS.US,D,20121012,000000,3.91,3.91,3.88,3.88,2000,0
+ABUS.US,D,20121015,000000,4.12,4.12,3.9556,3.98,5663,0
+ABUS.US,D,20121016,000000,3.97,3.97,3.94,3.94,14301,0
+ABUS.US,D,20121017,000000,3.98,3.98,3.93,3.95,4992,0
+ABUS.US,D,20121018,000000,3.88,3.91,3.88,3.88,1200,0
+ABUS.US,D,20121019,000000,3.87,3.87,3.79,3.84,12300,0
+ABUS.US,D,20121022,000000,3.8239,3.89,3.8239,3.89,4600,0
+ABUS.US,D,20121023,000000,4.0151,4.0151,3.92,3.99,14900,0
+ABUS.US,D,20121024,000000,3.9501,3.9501,3.8069,3.95,14820,0
+ABUS.US,D,20121025,000000,3.95,3.9501,3.8999,3.95,13685,0
+ABUS.US,D,20121026,000000,3.85,3.99,3.8,3.99,19069,0
+ABUS.US,D,20121031,000000,3.99,4.09,3.82,4.04,38500,0
+ABUS.US,D,20121101,000000,4.09,4.23,4.09,4.22,15760,0
+ABUS.US,D,20121102,000000,4.09,4.23,4.09,4.23,17400,0
+ABUS.US,D,20121105,000000,4.66,4.66,4.17,4.19,26353,0
+ABUS.US,D,20121106,000000,4.32,4.55,4.2,4.23,29250,0
+ABUS.US,D,20121107,000000,4.2,4.55,4.18,4.47,67200,0
+ABUS.US,D,20121108,000000,4.63,5.19,4.5,5.19,198627,0
+ABUS.US,D,20121109,000000,5.41,5.44,4.8136,5,135190,0
+ABUS.US,D,20121112,000000,5.1,5.25,4.95,5.12,83779,0
+ABUS.US,D,20121113,000000,6.49,6.78,5.56,5.6,1123335,0
+ABUS.US,D,20121114,000000,5.84,5.9,5.47,5.48,231336,0
+ABUS.US,D,20121115,000000,5.82,5.82,5.25,5.32,96655,0
+ABUS.US,D,20121116,000000,5.33,5.41,5.22,5.22,96000,0
+ABUS.US,D,20121119,000000,5.17,5.359,5.17,5.25,166716,0
+ABUS.US,D,20121120,000000,5.3,5.37,5.14,5.2,103209,0
+ABUS.US,D,20121121,000000,5.15,5.16,4.91,5.0801,72797,0
+ABUS.US,D,20121123,000000,5.06,5.2,4.9501,5.19,48348,0
+ABUS.US,D,20121126,000000,5.3,5.68,5.24,5.58,148668,0
+ABUS.US,D,20121127,000000,5.51,5.78,5.273,5.28,94767,0
+ABUS.US,D,20121128,000000,5.24,5.27,5.081,5.15,49815,0
+ABUS.US,D,20121129,000000,5.25,5.25,5.04,5.09,42992,0
+ABUS.US,D,20121130,000000,5.05,5.17,4.9,4.99,57231,0
+ABUS.US,D,20121203,000000,4.98,4.99,4.76,4.83,28560,0
+ABUS.US,D,20121204,000000,4.87,4.87,4.74,4.84,19579,0
+ABUS.US,D,20121205,000000,4.91,4.91,4.72,4.83,22100,0
+ABUS.US,D,20121206,000000,4.7401,4.83,4.7369,4.83,36156,0
+ABUS.US,D,20121207,000000,4.83,5.22,4.8196,5.21,69359,0
+ABUS.US,D,20121210,000000,5.25,5.25,4.99,5.16,41460,0
+ABUS.US,D,20121211,000000,5.21,5.21,4.93,4.99,62511,0
+ABUS.US,D,20121212,000000,4.99,5,4.83,4.86,27450,0
+ABUS.US,D,20121213,000000,4.9,4.95,4.87,4.91,27062,0
+ABUS.US,D,20121214,000000,4.9,4.9,4.84,4.84,4600,0
+ABUS.US,D,20121217,000000,4.9,5.09,4.841,5.09,32149,0
+ABUS.US,D,20121218,000000,5.03,5.2199,5.03,5.15,29678,0
+ABUS.US,D,20121219,000000,5.15,5.15,4.95,4.95,40400,0
+ABUS.US,D,20121220,000000,5.04,5.35,4.979,5.01,33885,0
+ABUS.US,D,20121221,000000,5,5,4.93,4.948,6450,0
+ABUS.US,D,20121224,000000,4.99,5,4.96,5,6801,0
+ABUS.US,D,20121226,000000,4.99,5.075,4.97,4.97,17000,0
+ABUS.US,D,20121227,000000,4.99,4.99,4.9162,4.9201,31001,0
+ABUS.US,D,20121228,000000,4.92,4.92,4.81,4.81,22253,0
+ABUS.US,D,20121231,000000,4.96,5.02,4.9,4.96,16200,0
+ABUS.US,D,20130102,000000,5.05,5.09,4.99,5.06,50200,0
+ABUS.US,D,20130103,000000,5.0586,5.0586,4.91,4.95,5522,0
+ABUS.US,D,20130104,000000,4.89,5.07,4.89,5.07,6400,0
+ABUS.US,D,20130107,000000,5.07,5.07,4.97,4.98,6350,0
+ABUS.US,D,20130108,000000,4.99,5.03,4.97,5.03,26020,0
+ABUS.US,D,20130109,000000,5,5.03,4.94,4.96,22404,0
+ABUS.US,D,20130110,000000,5,5.5,5,5.44,100764,0
+ABUS.US,D,20130111,000000,5.48,5.53,5.26,5.4,42551,0
+ABUS.US,D,20130114,000000,5.38,5.43,5.3001,5.36,11509,0
+ABUS.US,D,20130115,000000,5.3234,5.41,5.3234,5.33,25496,0
+ABUS.US,D,20130116,000000,5.37,5.37,5.14,5.22,10841,0
+ABUS.US,D,20130117,000000,5.14,5.141,5.03,5.14,17353,0
+ABUS.US,D,20130118,000000,5.14,5.212,4.81,5,57835,0
+ABUS.US,D,20130122,000000,4.99,5,4.91,4.98,19985,0
+ABUS.US,D,20130123,000000,4.94,4.98,4.76,4.92,49300,0
+ABUS.US,D,20130124,000000,4.88,4.88,4.68,4.8,49175,0
+ABUS.US,D,20130125,000000,4.81,4.82,4.68,4.7,27850,0
+ABUS.US,D,20130128,000000,4.68,4.72,4.631,4.631,24901,0
+ABUS.US,D,20130129,000000,4.67,4.67,4.52,4.63,52507,0
+ABUS.US,D,20130130,000000,4.688,4.85,4.609,4.83,148206,0
+ABUS.US,D,20130131,000000,4.85,4.94,4.54,4.7,124284,0
+ABUS.US,D,20130201,000000,4.75,4.77,4.6,4.7,114776,0
+ABUS.US,D,20130204,000000,4.67,4.8,4.67,4.7,101103,0
+ABUS.US,D,20130205,000000,4.71,4.77,4.7,4.71,57351,0
+ABUS.US,D,20130206,000000,4.72,4.7393,4.6635,4.73,13613,0
+ABUS.US,D,20130207,000000,4.7,4.73,4.67,4.72,27918,0
+ABUS.US,D,20130208,000000,4.68,4.76,4.62,4.63,51186,0
+ABUS.US,D,20130211,000000,4.69,4.78,4.61,4.75,34295,0
+ABUS.US,D,20130212,000000,4.7,4.83,4.7,4.81,9607,0
+ABUS.US,D,20130213,000000,4.82,4.87,4.79,4.85,29021,0
+ABUS.US,D,20130214,000000,4.78,4.805,4.74,4.74,1500,0
+ABUS.US,D,20130215,000000,4.7399,4.7399,4.6,4.62,15470,0
+ABUS.US,D,20130219,000000,4.74,4.74,4.58,4.659,22691,0
+ABUS.US,D,20130220,000000,4.59,4.6215,4.5199,4.52,13813,0
+ABUS.US,D,20130221,000000,4.5,4.58,4.47,4.47,10555,0
+ABUS.US,D,20130222,000000,4.58,4.58,4.4815,4.49,10040,0
+ABUS.US,D,20130225,000000,4.47,4.49,4.44,4.44,4954,0
+ABUS.US,D,20130226,000000,4.51,4.51,4.4222,4.5,6000,0
+ABUS.US,D,20130227,000000,4.44,4.5,4.39,4.5,20214,0
+ABUS.US,D,20130228,000000,4.42,4.44,4.3071,4.4204,47504,0
+ABUS.US,D,20130301,000000,4.42,4.51,4.39,4.48,8150,0
+ABUS.US,D,20130304,000000,4.5,4.5,4.42,4.49,9494,0
+ABUS.US,D,20130305,000000,4.45,4.5,4.42,4.422,18195,0
+ABUS.US,D,20130306,000000,4.44,4.46,4.41,4.41,13400,0
+ABUS.US,D,20130307,000000,4.44,4.459,4.39,4.44,35138,0
+ABUS.US,D,20130308,000000,4.42,4.48,4.4,4.43,37815,0
+ABUS.US,D,20130311,000000,4.42,4.42,4.328,4.38,39045,0
+ABUS.US,D,20130312,000000,4.36,4.4,4.18,4.37,69015,0
+ABUS.US,D,20130313,000000,4.44,4.47,4.33,4.46,45200,0
+ABUS.US,D,20130314,000000,4.49,4.49,4.42,4.45,17201,0
+ABUS.US,D,20130315,000000,4.4,4.48,4.3,4.35,19800,0
+ABUS.US,D,20130318,000000,4.18,4.48,4.18,4.48,11440,0
+ABUS.US,D,20130319,000000,4.48,4.53,4.46,4.49,61864,0
+ABUS.US,D,20130320,000000,4.5,4.55,4.458,4.4899,70508,0
+ABUS.US,D,20130321,000000,4.7,4.86,4.53,4.68,638269,0
+ABUS.US,D,20130322,000000,4.74,4.7899,4.67,4.7,237421,0
+ABUS.US,D,20130325,000000,4.75,4.8,4.67,4.71,119270,0
+ABUS.US,D,20130326,000000,4.74,4.76,4.66,4.68,73027,0
+ABUS.US,D,20130327,000000,4.7,4.73,4.63,4.66,147957,0
+ABUS.US,D,20130328,000000,4.65,4.76,4.65,4.71,128666,0
+ABUS.US,D,20130401,000000,4.76,4.76,4.63,4.67,79755,0
+ABUS.US,D,20130402,000000,4.6,4.646,4.52,4.63,224041,0
+ABUS.US,D,20130403,000000,4.51,4.6,4.35,4.4022,188295,0
+ABUS.US,D,20130404,000000,4.44,4.58,4.39,4.55,99873,0
+ABUS.US,D,20130405,000000,4.61,4.75,4.55,4.7,144563,0
+ABUS.US,D,20130408,000000,4.72,4.84,4.61,4.84,159289,0
+ABUS.US,D,20130409,000000,4.96,4.96,4.45,4.58,282976,0
+ABUS.US,D,20130410,000000,4.47,4.49,4.28,4.28,190990,0
+ABUS.US,D,20130411,000000,4.25,4.53,4.25,4.53,86086,0
+ABUS.US,D,20130412,000000,4.51,4.84,4.51,4.68,112170,0
+ABUS.US,D,20130415,000000,4.7,4.7,4.46,4.6,72890,0
+ABUS.US,D,20130416,000000,4.6,4.67,4.56,4.56,92566,0
+ABUS.US,D,20130417,000000,4.55,4.6001,4.488,4.59,87831,0
+ABUS.US,D,20130418,000000,4.52,4.59,4.46,4.47,59600,0
+ABUS.US,D,20130419,000000,4.47,4.6799,4.47,4.65,42368,0
+ABUS.US,D,20130422,000000,4.6686,4.78,4.621,4.7,43287,0
+ABUS.US,D,20130423,000000,4.69,4.86,4.66,4.84,104709,0
+ABUS.US,D,20130424,000000,4.87,5.13,4.83,5.05,181974,0
+ABUS.US,D,20130425,000000,5.12,5.25,4.93,5.05,92374,0
+ABUS.US,D,20130426,000000,5.104,5.104,4.76,4.82,77127,0
+ABUS.US,D,20130429,000000,4.79,4.92,4.78,4.84,50075,0
+ABUS.US,D,20130430,000000,4.87,4.87,4.64,4.77,39582,0
+ABUS.US,D,20130501,000000,4.7,4.74,4.65,4.69,47529,0
+ABUS.US,D,20130502,000000,4.8,4.8,4.66,4.6999,43200,0
+ABUS.US,D,20130503,000000,4.66,4.77,4.65,4.77,18945,0
+ABUS.US,D,20130506,000000,4.7,4.79,4.62,4.73,42976,0
+ABUS.US,D,20130507,000000,4.67,4.73,4.58,4.73,67084,0
+ABUS.US,D,20130508,000000,4.73,4.73,4.66,4.69,22685,0
+ABUS.US,D,20130509,000000,4.63,4.64,4.59,4.6,12938,0
+ABUS.US,D,20130510,000000,4.61,4.71,4.61,4.7,11995,0
+ABUS.US,D,20130513,000000,4.7,4.87,4.6999,4.87,84263,0
+ABUS.US,D,20130514,000000,4.85,4.92,4.6621,4.8852,67301,0
+ABUS.US,D,20130515,000000,4.89,4.96,4.77,4.83,69764,0
+ABUS.US,D,20130516,000000,4.72,4.88,4.72,4.74,27552,0
+ABUS.US,D,20130517,000000,4.69,4.74,4.65,4.73,73435,0
+ABUS.US,D,20130520,000000,4.73,4.84,4.65,4.7,44733,0
+ABUS.US,D,20130521,000000,4.75,4.82,4.681,4.82,18319,0
+ABUS.US,D,20130522,000000,4.82,4.82,4.67,4.73,92062,0
+ABUS.US,D,20130523,000000,4.67,4.75,4.61,4.748,52650,0
+ABUS.US,D,20130524,000000,4.71,4.75,4.63,4.71,34340,0
+ABUS.US,D,20130528,000000,4.76,4.76,4.63,4.75,40839,0
+ABUS.US,D,20130529,000000,4.74,4.81,4.68,4.81,43400,0
+ABUS.US,D,20130530,000000,4.75,4.91,4.69,4.91,33670,0
+ABUS.US,D,20130531,000000,4.91,5.02,4.9,5,26095,0
+ABUS.US,D,20130603,000000,5.01,5.07,4.9014,5.03,29676,0
+ABUS.US,D,20130604,000000,4.88,4.94,4.82,4.88,32392,0
+ABUS.US,D,20130605,000000,4.88,4.89,4.82,4.84,18600,0
+ABUS.US,D,20130606,000000,4.87,4.87,4.76,4.79,16201,0
+ABUS.US,D,20130607,000000,4.84,4.86,4.74,4.75,16263,0
+ABUS.US,D,20130610,000000,4.76,4.87,4.76,4.78,51625,0
+ABUS.US,D,20130611,000000,4.8,4.8,4.74,4.75,32013,0
+ABUS.US,D,20130612,000000,4.785,4.79,4.7001,4.74,19450,0
+ABUS.US,D,20130613,000000,4.7,4.83,4.7,4.75,42632,0
+ABUS.US,D,20130614,000000,4.79,4.839,4.787,4.8199,8300,0
+ABUS.US,D,20130617,000000,4.87,4.87,4.77,4.8,14562,0
+ABUS.US,D,20130618,000000,4.8,4.8,4.7,4.78,28500,0
+ABUS.US,D,20130619,000000,4.75,4.78,4.68,4.76,22100,0
+ABUS.US,D,20130620,000000,4.85,4.85,4.63,4.7,23105,0
+ABUS.US,D,20130621,000000,4.65,4.74,4.65,4.67,90418,0
+ABUS.US,D,20130624,000000,4.66,4.67,4.61,4.64,76075,0
+ABUS.US,D,20130625,000000,4.71,4.71,4.6699,4.71,10142,0
+ABUS.US,D,20130626,000000,4.7505,4.772,4.6701,4.772,16125,0
+ABUS.US,D,20130627,000000,4.8,4.8,4.72,4.76,5991,0
+ABUS.US,D,20130628,000000,4.74,4.824,4.61,4.7,25170,0
+ABUS.US,D,20130701,000000,4.91,5,4.7,4.93,119819,0
+ABUS.US,D,20130702,000000,4.99,4.99,4.75,4.76,40547,0
+ABUS.US,D,20130703,000000,4.76,4.8,4.75,4.8,6235,0
+ABUS.US,D,20130705,000000,4.75,4.92,4.71,4.91,22414,0
+ABUS.US,D,20130708,000000,4.81,4.95,4.81,4.9,21594,0
+ABUS.US,D,20130709,000000,4.83,4.9699,4.83,4.92,36845,0
+ABUS.US,D,20130710,000000,4.92,5.01,4.88,4.92,29242,0
+ABUS.US,D,20130711,000000,4.82,4.99,4.81,4.89,107902,0
+ABUS.US,D,20130712,000000,4.89,4.98,4.87,4.94,121409,0
+ABUS.US,D,20130715,000000,5.03,5.32,4.9,5.32,176350,0
+ABUS.US,D,20130716,000000,5.45,5.45,4.93,5.13,141337,0
+ABUS.US,D,20130717,000000,5.16,5.18,5.05,5.18,53214,0
+ABUS.US,D,20130718,000000,5.2,5.255,5.1,5.15,133134,0
+ABUS.US,D,20130719,000000,5.15,5.2,5.1,5.16,40728,0
+ABUS.US,D,20130722,000000,5.09,5.14,4.99,5.09,22619,0
+ABUS.US,D,20130723,000000,5.16,5.16,4.91,4.93,89099,0
+ABUS.US,D,20130724,000000,5,5,4.85,4.9,72944,0
+ABUS.US,D,20130725,000000,4.85,5.23,4.85,5.2299,236944,0
+ABUS.US,D,20130726,000000,5.19,5.28,5.13,5.25,49401,0
+ABUS.US,D,20130729,000000,5.19,5.22,5.1,5.17,21467,0
+ABUS.US,D,20130730,000000,5.2,5.2808,5.1164,5.16,79465,0
+ABUS.US,D,20130731,000000,5.13,5.46,5.13,5.46,176280,0
+ABUS.US,D,20130801,000000,5.5,5.68,5.36,5.68,203856,0
+ABUS.US,D,20130802,000000,5.62,5.9594,5.62,5.7899,170472,0
+ABUS.US,D,20130805,000000,5.99,6.07,5.8101,5.91,92064,0
+ABUS.US,D,20130806,000000,6.09,6.09,5.6503,5.71,71256,0
+ABUS.US,D,20130807,000000,5.759,5.759,5.41,5.42,92627,0
+ABUS.US,D,20130808,000000,5.4401,5.6141,5.43,5.59,76222,0
+ABUS.US,D,20130809,000000,5.59,5.6599,5.48,5.57,24810,0
+ABUS.US,D,20130812,000000,5.5,5.63,5.47,5.63,51513,0
+ABUS.US,D,20130813,000000,5.47,5.4912,5.2,5.4,84312,0
+ABUS.US,D,20130814,000000,5.4,5.4,5.24,5.27,68801,0
+ABUS.US,D,20130815,000000,5.23,5.33,5.19,5.19,109760,0
+ABUS.US,D,20130816,000000,5.19,5.34,5.19,5.19,16616,0
+ABUS.US,D,20130819,000000,5.3,5.3187,5.18,5.18,14772,0
+ABUS.US,D,20130820,000000,5.19,5.27,5.18,5.25,29666,0
+ABUS.US,D,20130821,000000,5.244,5.244,5.17,5.217,22903,0
+ABUS.US,D,20130822,000000,5.2,5.236,5.2,5.236,3700,0
+ABUS.US,D,20130823,000000,5.24,5.24,5.15,5.2,22698,0
+ABUS.US,D,20130826,000000,5.3,5.3,5.21,5.25,12153,0
+ABUS.US,D,20130827,000000,5.1601,5.2032,5.1,5.1,44964,0
+ABUS.US,D,20130828,000000,5.17,5.1899,5.1,5.114,16635,0
+ABUS.US,D,20130829,000000,5.14,5.26,5.08,5.19,100114,0
+ABUS.US,D,20130830,000000,5.29,5.44,5.1507,5.43,147480,0
+ABUS.US,D,20130903,000000,5.48,5.51,5.33,5.39,30483,0
+ABUS.US,D,20130904,000000,5.59,5.64,5.4,5.53,49450,0
+ABUS.US,D,20130905,000000,5.61,5.63,5.54,5.6,36251,0
+ABUS.US,D,20130906,000000,5.62,5.64,5.5275,5.5275,18340,0
+ABUS.US,D,20130909,000000,5.55,5.66,5.55,5.65,31233,0
+ABUS.US,D,20130910,000000,5.68,5.68,5.47,5.47,35295,0
+ABUS.US,D,20130911,000000,5.5244,5.54,5.47,5.509,9800,0
+ABUS.US,D,20130912,000000,5.52,5.6286,5.43,5.43,49284,0
+ABUS.US,D,20130913,000000,5.48,5.54,5.45,5.51,31197,0
+ABUS.US,D,20130916,000000,5.57,5.96,5.49,5.96,200261,0
+ABUS.US,D,20130917,000000,6,6.18,5.92,6.13,195039,0
+ABUS.US,D,20130918,000000,6.17,6.48,6.09,6.38,138937,0
+ABUS.US,D,20130919,000000,6.47,6.47,6.181,6.352,86763,0
+ABUS.US,D,20130920,000000,6.35,6.35,6.21,6.26,40645,0
+ABUS.US,D,20130923,000000,6.3,6.3,5.93,6.09,97785,0
+ABUS.US,D,20130924,000000,6.25,7.14,6.15,6.88,377200,0
+ABUS.US,D,20130925,000000,7.2,7.66,6.76,7.16,415900,0
+ABUS.US,D,20130926,000000,7.23,7.69,7.05,7.64,242300,0
+ABUS.US,D,20130927,000000,7.72,7.72,7.26,7.36,193600,0
+ABUS.US,D,20130930,000000,7.35,7.35,6.93,6.95,147700,0
+ABUS.US,D,20131001,000000,6.93,7.29,6.93,7.25,114500,0
+ABUS.US,D,20131002,000000,7.24,7.47,7.14,7.26,110500,0
+ABUS.US,D,20131003,000000,7.36,8.29,7.12,8.23,316300,0
+ABUS.US,D,20131004,000000,8.98,9.65,8.68,8.92,960600,0
+ABUS.US,D,20131007,000000,9.85,10.66,9.58,10.54,1378900,0
+ABUS.US,D,20131008,000000,11.42,11.42,9.5,10.08,1067700,0
+ABUS.US,D,20131009,000000,9.91,9.99,8.42,8.77,584800,0
+ABUS.US,D,20131010,000000,9.49,10,9.01,9.62,288100,0
+ABUS.US,D,20131011,000000,10.25,10.25,9.46,9.66,148300,0
+ABUS.US,D,20131014,000000,9.65,9.89,9.37,9.89,104800,0
+ABUS.US,D,20131015,000000,9.88,9.88,9.11,9.2,241900,0
+ABUS.US,D,20131016,000000,9.2,9.49,8.81,8.82,260100,0
+ABUS.US,D,20131017,000000,8.38,8.77,8.12,8.53,1501019,0
+ABUS.US,D,20131018,000000,8.64,9.24,8.5,9.01,607600,0
+ABUS.US,D,20131021,000000,9.25,9.38,8.7,8.75,325500,0
+ABUS.US,D,20131022,000000,8.79,8.93,8.3,8.73,250300,0
+ABUS.US,D,20131023,000000,8.73,8.75,8.48,8.64,152800,0
+ABUS.US,D,20131024,000000,8.72,9.32,8.68,9.14,508200,0
+ABUS.US,D,20131025,000000,9.27,9.76,9.22,9.54,305600,0
+ABUS.US,D,20131028,000000,9.64,9.64,8.67,8.96,368800,0
+ABUS.US,D,20131029,000000,9,9.1,8.95,9.02,129300,0
+ABUS.US,D,20131030,000000,9.15,9.15,8.81,8.94,101600,0
+ABUS.US,D,20131031,000000,8.894,9.1651,8.45,8.95,249424,0
+ABUS.US,D,20131101,000000,8.9,9.07,8.86,9.04,103300,0
+ABUS.US,D,20131104,000000,8.92,9.06,8.76,8.97,162800,0
+ABUS.US,D,20131105,000000,8.94,9.03,8.6,8.79,51100,0
+ABUS.US,D,20131106,000000,8.81,8.88,8.2,8.25,289700,0
+ABUS.US,D,20131107,000000,8.44,8.48,7.65,7.73,304600,0
+ABUS.US,D,20131108,000000,7.46,7.83,7.19,7.76,150000,0
+ABUS.US,D,20131111,000000,7.88,8.34,7.88,8.21,234800,0
+ABUS.US,D,20131112,000000,8.06,8.26,7.7,7.84,117700,0
+ABUS.US,D,20131113,000000,7.93,7.94,7.44,7.67,156100,0
+ABUS.US,D,20131114,000000,7.75,8.27,7.63,8.08,143600,0
+ABUS.US,D,20131115,000000,8.17,8.2,7.94,7.97,85300,0
+ABUS.US,D,20131118,000000,8,8.14,7.8,7.86,125545,0
+ABUS.US,D,20131119,000000,7.83,7.95,7.67,7.72,88000,0
+ABUS.US,D,20131120,000000,7.81,7.91,7.75,7.83,67300,0
+ABUS.US,D,20131121,000000,7.89,8.03,7.7,7.82,148079,0
+ABUS.US,D,20131122,000000,7.92,8.01,7.75,7.96,104700,0
+ABUS.US,D,20131125,000000,7.88,7.96,7.81,7.81,126200,0
+ABUS.US,D,20131126,000000,7.82,8.09,7.8,8.09,94610,0
+ABUS.US,D,20131127,000000,8.04,8.09,7.88,7.99,64500,0
+ABUS.US,D,20131129,000000,8.02,8.4,8.01,8.15,141144,0
+ABUS.US,D,20131202,000000,8.15,8.64,8.15,8.61,176900,0
+ABUS.US,D,20131203,000000,8.44,8.69,8.3,8.39,30500,0
+ABUS.US,D,20131204,000000,8.32,8.4,8.02,8.18,119800,0
+ABUS.US,D,20131205,000000,8.01,8.2,8,8.07,69700,0
+ABUS.US,D,20131206,000000,8.12,8.1358,7.8,8.05,52225,0
+ABUS.US,D,20131209,000000,8.03,8.03,7.66,7.75,87100,0
+ABUS.US,D,20131210,000000,7.7018,7.7018,7.305,7.6,104598,0
+ABUS.US,D,20131211,000000,7.58,7.58,7.17,7.22,153000,0
+ABUS.US,D,20131212,000000,7.34,7.49,7.2,7.4,90500,0
+ABUS.US,D,20131213,000000,7.33,7.3999,7.27,7.31,65320,0
+ABUS.US,D,20131216,000000,7.26,7.59,7.26,7.54,144900,0
+ABUS.US,D,20131217,000000,7.58,7.59,7.48,7.52,38700,0
+ABUS.US,D,20131218,000000,7.64,7.64,7.5,7.59,96500,0
+ABUS.US,D,20131219,000000,7.6,7.68,7.5322,7.67,76209,0
+ABUS.US,D,20131220,000000,7.74,7.8,7.56,7.75,45800,0
+ABUS.US,D,20131223,000000,7.75,8.38,7.75,8.35,171879,0
+ABUS.US,D,20131224,000000,8.35,8.35,8.1001,8.28,26294,0
+ABUS.US,D,20131226,000000,8.36,8.58,8.25,8.35,83000,0
+ABUS.US,D,20131227,000000,8.43,8.43,7.74,7.78,162500,0
+ABUS.US,D,20131230,000000,7.8,7.8,7.46,7.74,101500,0
+ABUS.US,D,20131231,000000,7.66,7.98,7.66,7.97,52800,0
+ABUS.US,D,20140102,000000,7.95,8,7.65,7.77,35518,0
+ABUS.US,D,20140103,000000,7.75,7.949,7.735,7.8,14482,0
+ABUS.US,D,20140106,000000,7.87,7.87,7.66,7.76,17900,0
+ABUS.US,D,20140107,000000,7.75,8,7.66,7.88,73057,0
+ABUS.US,D,20140108,000000,7.98,8.57,7.98,8.52,197510,0
+ABUS.US,D,20140109,000000,8.64,9.51,8.501,9.36,484037,0
+ABUS.US,D,20140110,000000,9.25,10.16,9.11,9.88,366215,0
+ABUS.US,D,20140113,000000,12.75,13.35,11.56,12.04,2206242,0
+ABUS.US,D,20140114,000000,12.06,12.37,11.03,11.35,518000,0
+ABUS.US,D,20140115,000000,11.25,11.5,10.94,11.45,209900,0
+ABUS.US,D,20140116,000000,11.45,12.23,11.2,12.08,228500,0
+ABUS.US,D,20140117,000000,12.28,12.82,12.22,12.73,377680,0
+ABUS.US,D,20140121,000000,12.91,12.92,12.05,12.44,258400,0
+ABUS.US,D,20140122,000000,12.4,12.44,12.1,12.43,153500,0
+ABUS.US,D,20140123,000000,12.43,12.49,12.01,12.36,150900,0
+ABUS.US,D,20140124,000000,12.22,12.3,12.03,12.15,112400,0
+ABUS.US,D,20140127,000000,12.11,12.11,11.02,11.75,173800,0
+ABUS.US,D,20140128,000000,11.65,12.08,11.57,12.06,78000,0
+ABUS.US,D,20140129,000000,12,12.5,11.81,12.05,123900,0
+ABUS.US,D,20140130,000000,12.22,13.04,12.07,13,460700,0
+ABUS.US,D,20140131,000000,13.41,14.85,13.3,13.96,734463,0
+ABUS.US,D,20140203,000000,13.83,14.963,13.83,14.4,437372,0
+ABUS.US,D,20140204,000000,14.29,15.45,14.25,15.28,611446,0
+ABUS.US,D,20140205,000000,15.37,16,14.25,14.82,393908,0
+ABUS.US,D,20140206,000000,14.98,15.13,14.26,14.35,162966,0
+ABUS.US,D,20140207,000000,14.47,14.71,13.66,14.64,171803,0
+ABUS.US,D,20140210,000000,14.81,15.616,14.67,14.84,369121,0
+ABUS.US,D,20140211,000000,15.01,15.75,14.79,15.74,387780,0
+ABUS.US,D,20140212,000000,15.75,15.75,15.44,15.75,241491,0
+ABUS.US,D,20140213,000000,15.7,17.15,15.25,16.52,894607,0
+ABUS.US,D,20140214,000000,16.66,18.2,16.6,17.85,597632,0
+ABUS.US,D,20140218,000000,18.25,19.51,18.11,18.3,666230,0
+ABUS.US,D,20140219,000000,18.3,19.43,18.01,18.92,384225,0
+ABUS.US,D,20140220,000000,18.81,20.64,18.81,20.46,409223,0
+ABUS.US,D,20140221,000000,21.55,22.14,18.5,19.15,1061634,0
+ABUS.US,D,20140224,000000,20.48,22,19.962,21.63,714650,0
+ABUS.US,D,20140225,000000,23.58,24.88,22.74,23.15,910393,0
+ABUS.US,D,20140226,000000,23.26,23.55,20.7,21.86,627730,0
+ABUS.US,D,20140227,000000,21.57,22.149,21.16,21.9,281599,0
+ABUS.US,D,20140228,000000,22,22.71,20.5,20.65,448271,0
+ABUS.US,D,20140303,000000,19.81,20.3,18.53,18.98,764772,0
+ABUS.US,D,20140304,000000,18.98,19.86,18.942,19.21,320381,0
+ABUS.US,D,20140305,000000,19.85,25.4,19.51,24.92,1190657,0
+ABUS.US,D,20140306,000000,26.94,28.5,25.24,26.26,1078211,0
+ABUS.US,D,20140307,000000,27.08,28.75,25.5,28.43,811592,0
+ABUS.US,D,20140310,000000,28.36,30.75,27.5,29.74,549188,0
+ABUS.US,D,20140311,000000,29.39,31.18,29.1,30.94,757653,0
+ABUS.US,D,20140312,000000,30.6,31,28.77,29.96,558785,0
+ABUS.US,D,20140313,000000,31.14,31.48,26.77,28.02,2407195,0
+ABUS.US,D,20140314,000000,27.14,27.77,26.06,26.88,727174,0
+ABUS.US,D,20140317,000000,26.94,27.42,23.71,24.32,958752,0
+ABUS.US,D,20140318,000000,24.94,26.9,23.88,26.82,855201,0
+ABUS.US,D,20140319,000000,27,28.016,25.851,26,457686,0
+ABUS.US,D,20140320,000000,25.67,26.54,24.6,24.9,495054,0
+ABUS.US,D,20140321,000000,25,26.73,23.49,25.91,785531,0
+ABUS.US,D,20140324,000000,25.97,26.03,20.747,22.41,1536321,0
+ABUS.US,D,20140325,000000,22.58,24.527,22.58,24.01,1133018,0
+ABUS.US,D,20140326,000000,24.2,24.97,23.31,23.5,791100,0
+ABUS.US,D,20140327,000000,23.5,24.47,21.84,22.81,674964,0
+ABUS.US,D,20140328,000000,22.78,23.31,19.32,19.495,1276971,0
+ABUS.US,D,20140331,000000,19.99,21.73,19.5,21.49,571463,0
+ABUS.US,D,20140401,000000,21.55,22.86,21.55,22.41,713275,0
+ABUS.US,D,20140402,000000,22.75,24.469,22.59,23.04,720390,0
+ABUS.US,D,20140403,000000,23,23.4,20.45,20.82,613076,0
+ABUS.US,D,20140404,000000,21.44,21.85,19.41,20.1,514163,0
+ABUS.US,D,20140407,000000,20,20.28,18.7,19.01,658806,0
+ABUS.US,D,20140408,000000,18.8,20.88,18.15,20.56,767038,0
+ABUS.US,D,20140409,000000,20.76,22.48,20.33,21.9,524558,0
+ABUS.US,D,20140410,000000,22.21,22.25,19.28,19.84,783637,0
+ABUS.US,D,20140411,000000,19.2,20.13,18.31,18.42,567764,0
+ABUS.US,D,20140414,000000,18.37,18.87,14.84,14.87,1851130,0
+ABUS.US,D,20140415,000000,14.5,15.38,11.36,12.75,2617336,0
+ABUS.US,D,20140416,000000,13.25,14.4,12.99,13.98,1170990,0
+ABUS.US,D,20140417,000000,13.76,14.2,12.82,13.05,801346,0
+ABUS.US,D,20140421,000000,12.82,14.72,12.79,14.64,758988,0
+ABUS.US,D,20140422,000000,14.81,15.769,14.77,15.26,932786,0
+ABUS.US,D,20140423,000000,15.3,15.74,14.75,14.84,396886,0
+ABUS.US,D,20140424,000000,15,15.4,14.33,14.78,428131,0
+ABUS.US,D,20140425,000000,14.61,14.61,13.68,13.89,270435,0
+ABUS.US,D,20140428,000000,13.75,14.21,12.92,13.52,427106,0
+ABUS.US,D,20140429,000000,13.46,13.97,13.3,13.44,198781,0
+ABUS.US,D,20140430,000000,13.31,13.38,12.67,13.29,275049,0
+ABUS.US,D,20140501,000000,13.5,14.54,13.11,13.91,420998,0
+ABUS.US,D,20140502,000000,13.63,14.25,13.22,13.7,285896,0
+ABUS.US,D,20140505,000000,13.7,13.9,13.28,13.54,184741,0
+ABUS.US,D,20140506,000000,13.55,13.75,12.79,13.02,230123,0
+ABUS.US,D,20140507,000000,12.95,13.18,11.56,12.3,426691,0
+ABUS.US,D,20140508,000000,12.5,12.67,11.5,11.605,432644,0
+ABUS.US,D,20140509,000000,11.58,12.07,11.083,11.93,428676,0
+ABUS.US,D,20140512,000000,11.81,12.27,11.4,11.82,413801,0
+ABUS.US,D,20140513,000000,11.87,12.43,11.55,12.295,334889,0
+ABUS.US,D,20140514,000000,12.5,12.57,11.82,12.02,282607,0
+ABUS.US,D,20140515,000000,12.07,12.07,11.31,11.67,211754,0
+ABUS.US,D,20140516,000000,11.58,11.68,11.035,11.2,224655,0
+ABUS.US,D,20140519,000000,11.08,11.79,10.85,11.78,337994,0
+ABUS.US,D,20140520,000000,11.9,11.9,10.91,11.04,282450,0
+ABUS.US,D,20140521,000000,11.1,11.49,10.31,10.72,664461,0
+ABUS.US,D,20140522,000000,10.58,10.81,10.22,10.59,440149,0
+ABUS.US,D,20140523,000000,10.52,11.32,10.2,11.23,452498,0
+ABUS.US,D,20140527,000000,11.32,13.07,11.32,12.89,466707,0
+ABUS.US,D,20140528,000000,12.93,13.37,12.19,13.18,380081,0
+ABUS.US,D,20140529,000000,13.27,13.58,12.78,13.31,246855,0
+ABUS.US,D,20140530,000000,13.29,13.3,12.37,12.7,155257,0
+ABUS.US,D,20140602,000000,12.84,12.84,11.95,12.12,137608,0
+ABUS.US,D,20140603,000000,12.07,12.47,11.6,11.69,179306,0
+ABUS.US,D,20140604,000000,11.6,12.53,11.35,12.3,186381,0
+ABUS.US,D,20140605,000000,12.33,12.69,12.003,12.65,265031,0
+ABUS.US,D,20140606,000000,12.66,13.72,12.6,13.55,361515,0
+ABUS.US,D,20140609,000000,13.55,15,13.55,14.32,367349,0
+ABUS.US,D,20140610,000000,14.21,14.78,14,14.76,223900,0
+ABUS.US,D,20140611,000000,14.76,14.84,14.08,14.46,346789,0
+ABUS.US,D,20140612,000000,14.5,15.32,14.4,14.79,422323,0
+ABUS.US,D,20140613,000000,14.95,15.03,12.87,13.23,638315,0
+ABUS.US,D,20140616,000000,13.3,13.47,12.66,13.02,266826,0
+ABUS.US,D,20140617,000000,12.9,13.62,12.9,13.51,181692,0
+ABUS.US,D,20140618,000000,13.61,13.85,13.52,13.77,201912,0
+ABUS.US,D,20140619,000000,13.95,14.347,13.32,13.6,181882,0
+ABUS.US,D,20140620,000000,13.55,13.89,13.34,13.82,159662,0
+ABUS.US,D,20140623,000000,13.76,14.04,13.556,13.58,112049,0
+ABUS.US,D,20140624,000000,13.55,14.11,13.12,13.34,295567,0
+ABUS.US,D,20140625,000000,13.5,13.73,13.01,13.69,177870,0
+ABUS.US,D,20140626,000000,13.64,13.68,13.295,13.46,227202,0
+ABUS.US,D,20140627,000000,13.26,14.12,13.26,13.62,255771,0
+ABUS.US,D,20140630,000000,13.44,13.88,13,13.06,380745,0
+ABUS.US,D,20140701,000000,13.15,13.78,13.15,13.75,172953,0
+ABUS.US,D,20140702,000000,13.65,13.8,13.22,13.77,236600,0
+ABUS.US,D,20140703,000000,11.21,12.12,11.1,11.63,1363760,0
+ABUS.US,D,20140707,000000,11.63,12.38,11.43,11.45,669144,0
+ABUS.US,D,20140708,000000,11.32,11.56,10.62,10.7,508259,0
+ABUS.US,D,20140709,000000,10.7,11.04,10.54,10.59,404548,0
+ABUS.US,D,20140710,000000,10.58,10.769,10.21,10.64,278670,0
+ABUS.US,D,20140711,000000,10.6,10.88,10.12,10.37,262441,0
+ABUS.US,D,20140714,000000,10.46,10.49,10.04,10.18,288682,0
+ABUS.US,D,20140715,000000,10.2,10.22,9.72,9.77,469595,0
+ABUS.US,D,20140716,000000,9.92,9.92,9.29,9.46,639319,0
+ABUS.US,D,20140717,000000,9.27,9.5,8.86,8.98,493194,0
+ABUS.US,D,20140718,000000,8.91,9.44,8.91,9.34,546420,0
+ABUS.US,D,20140721,000000,9.15,9.65,9.09,9.57,321968,0
+ABUS.US,D,20140722,000000,9.5,10.14,9.5,10.02,323300,0
+ABUS.US,D,20140723,000000,10.05,10.29,10.05,10.24,226563,0
+ABUS.US,D,20140724,000000,10.3,10.492,10,10.02,188098,0
+ABUS.US,D,20140725,000000,10,10.44,9.85,10.29,173467,0
+ABUS.US,D,20140728,000000,10.55,11,10.07,10.13,339463,0
+ABUS.US,D,20140729,000000,10.5,11.44,10.23,11.09,500224,0
+ABUS.US,D,20140730,000000,11.49,13.1,11.39,12.73,1229587,0
+ABUS.US,D,20140731,000000,13.43,13.9,12.53,12.81,1294889,0
+ABUS.US,D,20140801,000000,13.2,14.65,12.85,14.26,1641334,0
+ABUS.US,D,20140804,000000,15.87,16.87,12.82,13.26,9875772,0
+ABUS.US,D,20140805,000000,13.39,14.64,13.11,13.84,1985326,0
+ABUS.US,D,20140806,000000,13.92,14.25,13.21,13.38,748816,0
+ABUS.US,D,20140807,000000,13.9,14.77,13.25,14.27,2780458,0
+ABUS.US,D,20140808,000000,17.2,20.73,16.52,20.7,28662181,0
+ABUS.US,D,20140811,000000,23.64,26.05,22.23,23.8,28437728,0
+ABUS.US,D,20140812,000000,21.88,22,18.51,18.61,12868850,0
+ABUS.US,D,20140813,000000,17.97,20.31,17.3,18.6,7496973,0
+ABUS.US,D,20140814,000000,17.1,18.94,16.1,16.5,4717430,0
+ABUS.US,D,20140815,000000,16.99,19.28,16.04,18.08,7520665,0
+ABUS.US,D,20140818,000000,19.8,20.68,18.81,19.45,12265265,0
+ABUS.US,D,20140819,000000,19.95,20.05,18.38,18.81,3472230,0
+ABUS.US,D,20140820,000000,18.47,18.9,17.6,17.74,2851878,0
+ABUS.US,D,20140821,000000,18.7,19.2,18.07,18.37,4397535,0
+ABUS.US,D,20140822,000000,18.12,18.35,17.5,17.75,2319349,0
+ABUS.US,D,20140825,000000,17.64,18.25,17.64,18.02,1586814,0
+ABUS.US,D,20140826,000000,18.21,19.35,18,19.13,2776899,0
+ABUS.US,D,20140827,000000,19.1,20.25,18.56,19.75,3349227,0
+ABUS.US,D,20140828,000000,21.48,22.26,20.31,20.76,9404347,0
+ABUS.US,D,20140829,000000,20.4,21.75,19.76,21.4,3332469,0
+ABUS.US,D,20140902,000000,20.86,21.3,20.05,20.12,2225622,0
+ABUS.US,D,20140903,000000,20.13,20.25,18.65,19.23,2450863,0
+ABUS.US,D,20140904,000000,18.94,19.84,18.75,18.87,1658058,0
+ABUS.US,D,20140905,000000,18.87,19.15,18.52,18.56,971512,0
+ABUS.US,D,20140908,000000,18.42,19.15,17.83,18.63,2524234,0
+ABUS.US,D,20140909,000000,19.02,19.54,18.43,18.48,1772608,0
+ABUS.US,D,20140910,000000,18.49,19.25,18.49,19.13,1040979,0
+ABUS.US,D,20140911,000000,19.08,20.65,18.76,19.85,3098690,0
+ABUS.US,D,20140912,000000,20.22,20.73,19.75,20.12,2035696,0
+ABUS.US,D,20140915,000000,20.39,20.5,18.91,19.15,1575145,0
+ABUS.US,D,20140916,000000,19.46,20.65,19.32,20.09,1970493,0
+ABUS.US,D,20140917,000000,20.35,21.5,20.01,21.12,3675379,0
+ABUS.US,D,20140918,000000,21.3,22.19,20.86,21,2740473,0
+ABUS.US,D,20140919,000000,20.91,20.91,19.85,20.16,1630804,0
+ABUS.US,D,20140922,000000,21.6,24.57,20.79,23.61,13649506,0
+ABUS.US,D,20140923,000000,25.15,25.8,23.8,24.3,8533267,0
+ABUS.US,D,20140924,000000,24.86,24.98,22.16,23.01,4380580,0
+ABUS.US,D,20140925,000000,22.84,23.29,21.1,22.05,2847248,0
+ABUS.US,D,20140926,000000,21.83,22.5,21.33,21.71,1607785,0
+ABUS.US,D,20140929,000000,21.17,21.5,20.6,20.68,1425364,0
+ABUS.US,D,20140930,000000,20.9,21.67,20.74,21.14,4443391,0
+ABUS.US,D,20141001,000000,26.19,27.45,24.33,24.99,28528750,0
+ABUS.US,D,20141002,000000,24.93,26.94,23.1,25.47,14449083,0
+ABUS.US,D,20141003,000000,26.6,29.93,26.07,29.53,17532652,0
+ABUS.US,D,20141006,000000,27.05,27.18,23.65,24,14148627,0
+ABUS.US,D,20141007,000000,25.02,25.45,22.4,22.74,6734774,0
+ABUS.US,D,20141008,000000,22.81,24.48,20.75,23.86,11945193,0
+ABUS.US,D,20141009,000000,23.76,24.75,22.31,23.82,5979692,0
+ABUS.US,D,20141010,000000,22.87,23.75,22.4,22.8,2221457,0
+ABUS.US,D,20141013,000000,24.13,24.3,22.9,23.69,2717110,0
+ABUS.US,D,20141014,000000,23.65,24.28,22.75,23.6,2380663,0
+ABUS.US,D,20141015,000000,23.95,24.72,22.75,23.9,3921369,0
+ABUS.US,D,20141016,000000,23.69,23.78,22.52,22.81,2115544,0
+ABUS.US,D,20141017,000000,23.15,23.27,21.46,21.76,2431858,0
+ABUS.US,D,20141020,000000,20.5,20.95,18.29,18.61,3748093,0
+ABUS.US,D,20141021,000000,17.86,19.25,17.59,17.98,2345972,0
+ABUS.US,D,20141022,000000,19.87,20.1,18.8,19.27,3032461,0
+ABUS.US,D,20141023,000000,19.46,20.06,18.5,19.82,2416153,0
+ABUS.US,D,20141024,000000,20.5,20.5,18.55,18.68,1977506,0
+ABUS.US,D,20141027,000000,18.24,18.55,17.7,18.27,1874693,0
+ABUS.US,D,20141028,000000,18.03,18.68,17.8,18.33,1445785,0
+ABUS.US,D,20141029,000000,18.17,18.2,16.8,16.87,1993470,0
+ABUS.US,D,20141030,000000,16.76,17.35,16.5,16.94,931744,0
+ABUS.US,D,20141031,000000,17.36,17.5,16.5,16.68,994105,0
+ABUS.US,D,20141103,000000,16.62,16.87,15.13,15.99,2214784,0
+ABUS.US,D,20141104,000000,15.65,16.38,15.5,16.25,1008761,0
+ABUS.US,D,20141105,000000,16.03,16.2,14.9,15.12,1258593,0
+ABUS.US,D,20141106,000000,14.83,16.69,14.66,15.76,1705880,0
+ABUS.US,D,20141107,000000,17.06,17.06,16.22,16.75,1339803,0
+ABUS.US,D,20141110,000000,16.7,17.04,15.68,16.48,1761697,0
+ABUS.US,D,20141111,000000,15.75,16.3,15.53,16.05,846483,0
+ABUS.US,D,20141112,000000,15.87,16.3,15.75,16.1,479963,0
+ABUS.US,D,20141113,000000,15.81,16.86,15.79,16.27,747160,0
+ABUS.US,D,20141114,000000,16.22,16.47,16.05,16.41,377058,0
+ABUS.US,D,20141117,000000,16.85,17.44,16.71,17.24,888177,0
+ABUS.US,D,20141118,000000,17.44,17.48,16.24,16.37,1078350,0
+ABUS.US,D,20141119,000000,16.38,16.8,16.05,16.12,680301,0
+ABUS.US,D,20141120,000000,15.99,16.39,15.91,16.11,379650,0
+ABUS.US,D,20141121,000000,16.24,16.3,15.97,16,356513,0
+ABUS.US,D,20141124,000000,16.4,16.65,16.15,16.46,463261,0
+ABUS.US,D,20141125,000000,16.5,16.8,16.01,16.31,652183,0
+ABUS.US,D,20141126,000000,16.31,16.64,16,16.13,340738,0
+ABUS.US,D,20141128,000000,15.53,16.23,15.05,15.18,445512,0
+ABUS.US,D,20141201,000000,15.02,15.15,13.7,13.77,850778,0
+ABUS.US,D,20141202,000000,13.55,14.49,13.4,14.09,515872,0
+ABUS.US,D,20141203,000000,14.08,14.08,13.53,13.57,308527,0
+ABUS.US,D,20141204,000000,13.6,13.67,12.88,13.01,674044,0
+ABUS.US,D,20141205,000000,12.91,13.25,12.55,12.83,659814,0
+ABUS.US,D,20141208,000000,12.72,13.14,12.61,12.9,573991,0
+ABUS.US,D,20141209,000000,12.69,14.2,12.54,14.15,597590,0
+ABUS.US,D,20141210,000000,14.32,15.92,14.19,14.7,1486827,0
+ABUS.US,D,20141211,000000,14.89,15.1,13.95,14.09,456257,0
+ABUS.US,D,20141212,000000,14.09,14.7,13.94,14.28,317801,0
+ABUS.US,D,20141215,000000,14.34,14.43,13.27,13.31,392842,0
+ABUS.US,D,20141216,000000,13.31,13.77,13,13.12,256113,0
+ABUS.US,D,20141217,000000,13.32,13.95,13.04,13.9,221839,0
+ABUS.US,D,20141218,000000,14.2,14.3,13.69,13.82,277884,0
+ABUS.US,D,20141219,000000,13.7,13.84,13.02,13.32,511469,0
+ABUS.US,D,20141222,000000,13.32,13.562,12.92,13.19,373606,0
+ABUS.US,D,20141223,000000,13.64,14.63,13.12,13.83,841068,0
+ABUS.US,D,20141224,000000,13.59,14.02,13.51,13.97,265961,0
+ABUS.US,D,20141226,000000,14.03,14.32,13.92,14.29,297228,0
+ABUS.US,D,20141229,000000,14.28,14.28,13.57,13.86,568971,0
+ABUS.US,D,20141230,000000,13.98,14.2,13.82,13.9,366812,0
+ABUS.US,D,20141231,000000,13.9,17.15,13.9,15.15,3358121,0
+ABUS.US,D,20150102,000000,15.3,15.6,14.54,14.76,648350,0
+ABUS.US,D,20150105,000000,14.55,15.17,14.5,15.01,447315,0
+ABUS.US,D,20150106,000000,15.12,15.8,14.56,14.76,505886,0
+ABUS.US,D,20150107,000000,14.82,15.24,14.65,14.87,272287,0
+ABUS.US,D,20150108,000000,14.98,15.2,14.76,14.94,342214,0
+ABUS.US,D,20150109,000000,14.99,15.93,14.89,15.7,697368,0
+ABUS.US,D,20150112,000000,24.05,25.2,20.8,24.68,15272212,0
+ABUS.US,D,20150113,000000,25,25.4,21.9,22.95,4155598,0
+ABUS.US,D,20150114,000000,22.11,23.88,21.9,23.53,1461656,0
+ABUS.US,D,20150115,000000,24.3,24.5,23.21,23.25,1595946,0
+ABUS.US,D,20150116,000000,22.98,24.3,22.78,24.2,995967,0
+ABUS.US,D,20150120,000000,24.45,24.78,22.53,23.61,1073870,0
+ABUS.US,D,20150121,000000,24,24.37,23.67,24.25,1055087,0
+ABUS.US,D,20150122,000000,24.38,24.79,23.02,24.48,1529481,0
+ABUS.US,D,20150123,000000,24.39,26.03,24.05,25.17,1677347,0
+ABUS.US,D,20150126,000000,25.64,25.67,24.37,25.52,705102,0
+ABUS.US,D,20150127,000000,24.78,26.45,24.78,26.26,864452,0
+ABUS.US,D,20150128,000000,26.22,26.25,25.29,25.58,726833,0
+ABUS.US,D,20150129,000000,25.11,26.73,25.1,26.26,774671,0
+ABUS.US,D,20150130,000000,26.02,26.47,25.3,25.61,516818,0
+ABUS.US,D,20150202,000000,25.23,25.49,24.17,24.82,664545,0
+ABUS.US,D,20150203,000000,24.5,24.688,23.12,24.23,844779,0
+ABUS.US,D,20150204,000000,23.75,23.79,22.62,23.19,873158,0
+ABUS.US,D,20150205,000000,22.73,23.95,22.7,23.73,609211,0
+ABUS.US,D,20150206,000000,23.59,23.94,22.69,23.09,513599,0
+ABUS.US,D,20150209,000000,22.79,23.56,22.65,22.99,307174,0
+ABUS.US,D,20150210,000000,22.9,23.35,22.5,22.66,331754,0
+ABUS.US,D,20150211,000000,22.53,22.77,21.7,21.95,432552,0
+ABUS.US,D,20150212,000000,22,22.28,21.62,21.67,455606,0
+ABUS.US,D,20150213,000000,21.6,21.96,21.21,21.45,446671,0
+ABUS.US,D,20150217,000000,21.35,21.87,21.04,21.23,314553,0
+ABUS.US,D,20150218,000000,21.11,21.2,20.42,20.45,525211,0
+ABUS.US,D,20150219,000000,20.5,20.52,19.96,19.98,614586,0
+ABUS.US,D,20150220,000000,20.04,20.16,19.26,19.89,634258,0
+ABUS.US,D,20150223,000000,20.17,20.47,19.79,19.9,565615,0
+ABUS.US,D,20150224,000000,19.99,20.32,19.68,19.73,529968,0
+ABUS.US,D,20150225,000000,19.75,20.04,19.21,19.43,517818,0
+ABUS.US,D,20150226,000000,19.39,19.42,18.12,18.39,931365,0
+ABUS.US,D,20150227,000000,18.21,18.32,17.5,18.17,836183,0
+ABUS.US,D,20150302,000000,18.06,18.11,17.6,17.93,326000,0
+ABUS.US,D,20150303,000000,17.99,18.77,17.4,18.26,672100,0
+ABUS.US,D,20150304,000000,18.6,20.17,18.28,19.78,938900,0
+ABUS.US,D,20150305,000000,20,20.72,19.29,19.69,612200,0
+ABUS.US,D,20150306,000000,19.98,20,18.5,18.76,534200,0
+ABUS.US,D,20150309,000000,18.71,18.94,17.77,17.85,540900,0
+ABUS.US,D,20150310,000000,17.6,18.73,17.19,18.09,411200,0
+ABUS.US,D,20150311,000000,17.98,18.7,17.56,18.45,552500,0
+ABUS.US,D,20150312,000000,18.6,18.69,17.73,17.85,580100,0
+ABUS.US,D,20150313,000000,17.67,18.18,17.5,17.78,665900,0
+ABUS.US,D,20150316,000000,17.99,18.48,17.56,18.44,538700,0
+ABUS.US,D,20150317,000000,18.47,20.77,18.47,20,1615300,0
+ABUS.US,D,20150318,000000,19.56,20.1,19.21,19.76,853500,0
+ABUS.US,D,20150319,000000,19.17,20.92,19.15,20.49,1311000,0
+ABUS.US,D,20150320,000000,21,21.37,19.36,19.48,5182300,0
+ABUS.US,D,20150323,000000,19.36,19.65,18.06,18.21,1474800,0
+ABUS.US,D,20150324,000000,18.17,18.78,18,18.64,662300,0
+ABUS.US,D,20150325,000000,19.04,19.04,17.38,17.56,949300,0
+ABUS.US,D,20150326,000000,17.84,17.86,17.17,17.45,938400,0
+ABUS.US,D,20150327,000000,17.61,17.93,17.3,17.57,507300,0
+ABUS.US,D,20150330,000000,18.06,18.18,17.28,17.68,804100,0
+ABUS.US,D,20150331,000000,17.69,17.706,17.27,17.46,489750,0
+ABUS.US,D,20150401,000000,17.34,17.64,16.87,17.55,597700,0
+ABUS.US,D,20150402,000000,17.5,17.65,17.02,17.4,559800,0
+ABUS.US,D,20150406,000000,17.3,17.48,17,17.07,769700,0
+ABUS.US,D,20150407,000000,17.09,17.74,17.03,17.11,489445,0
+ABUS.US,D,20150408,000000,17.06,17.63,16.9,17.61,412400,0
+ABUS.US,D,20150409,000000,17.68,17.94,17.355,17.6,365819,0
+ABUS.US,D,20150410,000000,17.75,18.65,17.4,18.19,820300,0
+ABUS.US,D,20150413,000000,18.22,19,18.22,18.87,876500,0
+ABUS.US,D,20150414,000000,18.98,19.43,18.73,19.15,833300,0
+ABUS.US,D,20150415,000000,19.2,19.47,18.93,19.24,319793,0
+ABUS.US,D,20150416,000000,19.091,19.6,19.077,19.4,450752,0
+ABUS.US,D,20150417,000000,19.15,19.4,18.83,18.97,539500,0
+ABUS.US,D,20150420,000000,18.95,19,18,18.26,350320,0
+ABUS.US,D,20150421,000000,18.69,18.98,18.5,18.52,408765,0
+ABUS.US,D,20150422,000000,18.52,18.6,17.89,18.38,551230,0
+ABUS.US,D,20150423,000000,18.84,19.61,18.61,19,699100,0
+ABUS.US,D,20150424,000000,19.11,19.54,18.63,18.75,404000,0
+ABUS.US,D,20150427,000000,18.72,18.87,17.28,17.32,1194200,0
+ABUS.US,D,20150428,000000,17.35,17.51,16.5,16.61,746500,0
+ABUS.US,D,20150429,000000,16.61,16.8,16.29,16.36,532300,0
+ABUS.US,D,20150430,000000,16.35,16.41,15.31,15.47,640000,0
+ABUS.US,D,20150501,000000,15.96,15.96,13.84,14.67,1049600,0
+ABUS.US,D,20150504,000000,15.21,15.37,14.58,14.61,619700,0
+ABUS.US,D,20150505,000000,14.5,14.57,13.92,14.22,997400,0
+ABUS.US,D,20150506,000000,14.33,14.55,14.01,14.42,665072,0
+ABUS.US,D,20150507,000000,14.15,14.6,13.52,13.87,976916,0
+ABUS.US,D,20150508,000000,13.98,14.6,13.87,14.17,1209500,0
+ABUS.US,D,20150511,000000,14.23,14.65,14.2,14.38,783700,0
+ABUS.US,D,20150512,000000,14.35,14.492,13.96,14.26,563340,0
+ABUS.US,D,20150513,000000,14.21,14.53,13.76,13.93,542400,0
+ABUS.US,D,20150514,000000,14,14.04,13.55,13.85,451900,0
+ABUS.US,D,20150515,000000,13.89,14.2,13.62,13.94,604308,0
+ABUS.US,D,20150518,000000,13.91,14,13.66,13.82,354651,0
+ABUS.US,D,20150519,000000,13.83,14,13.66,13.88,409200,0
+ABUS.US,D,20150520,000000,13.96,14.36,13.77,14.25,651900,0
+ABUS.US,D,20150521,000000,14.6,14.6,13.74,13.89,1163700,0
+ABUS.US,D,20150522,000000,13.79,14.01,13.45,13.65,685800,0
+ABUS.US,D,20150526,000000,13.56,13.83,13.42,13.55,801563,0
+ABUS.US,D,20150527,000000,13.63,14.07,13.58,13.85,1451100,0
+ABUS.US,D,20150528,000000,13.85,14.36,13.58,14.24,1033929,0
+ABUS.US,D,20150529,000000,14.29,14.35,13.72,13.97,1248600,0
+ABUS.US,D,20150601,000000,14.02,14.12,13.48,13.66,1001267,0
+ABUS.US,D,20150602,000000,13.51,13.64,13.3,13.55,378795,0
+ABUS.US,D,20150603,000000,13.74,14.02,13.4,13.9,830800,0
+ABUS.US,D,20150604,000000,13.88,13.94,13.6,13.83,380300,0
+ABUS.US,D,20150605,000000,13.85,13.91,13.57,13.72,391200,0
+ABUS.US,D,20150608,000000,13.61,13.92,13.48,13.67,541500,0
+ABUS.US,D,20150609,000000,13.61,13.87,13.41,13.85,367669,0
+ABUS.US,D,20150610,000000,13.8,13.97,13.58,13.69,416466,0
+ABUS.US,D,20150611,000000,13.66,14.87,13.66,14.82,1260333,0
+ABUS.US,D,20150612,000000,14.75,15.13,14.45,14.9,593600,0
+ABUS.US,D,20150615,000000,14.79,14.99,14.21,14.93,722700,0
+ABUS.US,D,20150616,000000,14.84,14.9,14.28,14.39,450400,0
+ABUS.US,D,20150617,000000,14.38,15.09,14.12,15.04,628300,0
+ABUS.US,D,20150618,000000,15.16,15.63,14.9,15.02,770700,0
+ABUS.US,D,20150619,000000,13.82,14.62,13.06,13.28,2437600,0
+ABUS.US,D,20150622,000000,12.88,13.22,12.66,13.17,890200,0
+ABUS.US,D,20150623,000000,13.13,13.17,12.9,13.1,237856,0
+ABUS.US,D,20150624,000000,13.02,14.18,12.82,13.06,882700,0
+ABUS.US,D,20150625,000000,13.05,13.2,12.55,12.74,450500,0
+ABUS.US,D,20150626,000000,12.7,12.82,12.07,12.49,829800,0
+ABUS.US,D,20150629,000000,12.29,12.58,11.5,11.81,953700,0
+ABUS.US,D,20150630,000000,11.8,12.07,11.69,11.86,429277,0
+ABUS.US,D,20150701,000000,11.86,12.14,11.62,11.71,309200,0
+ABUS.US,D,20150702,000000,11.69,11.96,11.5,11.63,307100,0
+ABUS.US,D,20150706,000000,11.25,11.92,11.25,11.57,413600,0
+ABUS.US,D,20150707,000000,11.53,11.86,11.43,11.82,408800,0
+ABUS.US,D,20150708,000000,11.6,11.8,11.2,11.35,332000,0
+ABUS.US,D,20150709,000000,11.38,11.59,11.2,11.25,475600,0
+ABUS.US,D,20150710,000000,11.24,11.79,11.22,11.71,433800,0
+ABUS.US,D,20150713,000000,11.7,12.22,11.48,12.2,421200,0
+ABUS.US,D,20150714,000000,12.14,12.46,12.04,12.12,398819,0
+ABUS.US,D,20150715,000000,12.07,12.32,11.18,11.21,867320,0
+ABUS.US,D,20150716,000000,11.1,11.68,11.09,11.3,549400,0
+ABUS.US,D,20150717,000000,11.22,11.4,11.17,11.28,406200,0
+ABUS.US,D,20150720,000000,11.1,11.55,11.1,11.18,456100,0
+ABUS.US,D,20150721,000000,11.17,11.3,10.77,10.83,629700,0
+ABUS.US,D,20150722,000000,10.63,10.63,10.02,10.34,1226500,0
+ABUS.US,D,20150723,000000,10.31,11.25,10.28,10.73,604900,0
+ABUS.US,D,20150724,000000,10.67,10.88,10.24,10.3,437800,0
+ABUS.US,D,20150727,000000,10.19,10.41,10.1,10.3,962300,0
+ABUS.US,D,20150728,000000,10.26,10.56,10.2,10.27,611000,0
+ABUS.US,D,20150729,000000,10.25,10.45,10.2,10.3,528500,0
+ABUS.US,D,20150730,000000,10.3,10.45,10.21,10.25,423500,0
+ABUS.US,D,20150731,000000,10.25,11.03,10.07,10.83,670000,0
+ABUS.US,D,20150803,000000,10.78,11.2,10.22,10.5,193000,0
+ABUS.US,D,20150804,000000,10.22,11.5,10.15,10.48,403400,0
+ABUS.US,D,20150805,000000,10.2,10.5,10.03,10.33,299600,0
+ABUS.US,D,20150806,000000,10.05,10.33,9.67,9.95,449391,0
+ABUS.US,D,20150807,000000,9.93,10.32,9.53,10.11,475400,0
+ABUS.US,D,20150810,000000,9.97,10.41,9.9,10.02,359000,0
+ABUS.US,D,20150811,000000,9.71,10.1,8.9601,9.11,904805,0
+ABUS.US,D,20150812,000000,8.91,9.53,8.64,9.1,506900,0
+ABUS.US,D,20150813,000000,8.9,9.44,8.86,8.95,302600,0
+ABUS.US,D,20150814,000000,8.69,8.88,8.27,8.49,548600,0
+ABUS.US,D,20150817,000000,8.49,8.82,8,8.77,500900,0
+ABUS.US,D,20150818,000000,8.58,8.77,7.99,8.23,575200,0
+ABUS.US,D,20150819,000000,8.23,8.23,7.52,7.64,704900,0
+ABUS.US,D,20150820,000000,7.5,7.78,7.23,7.28,613400,0
+ABUS.US,D,20150821,000000,7.25,7.48,6.89,7.21,808400,0
+ABUS.US,D,20150824,000000,6.66,7.18,6.23,6.93,507330,0
+ABUS.US,D,20150825,000000,7.07,7.27,6.72,6.98,703700,0
+ABUS.US,D,20150826,000000,7.12,7.39,6.42,7,746700,0
+ABUS.US,D,20150827,000000,7.1,7.39,6.89,7.27,708400,0
+ABUS.US,D,20150828,000000,7.15,7.48,7.15,7.36,514800,0
+ABUS.US,D,20150831,000000,7.34,7.57,7.04,7.11,543300,0
+ABUS.US,D,20150901,000000,7.02,7.08,6.67,6.76,511500,0
+ABUS.US,D,20150902,000000,6.92,7.18,6.85,6.99,867000,0
+ABUS.US,D,20150903,000000,7.06,7.16,6.83,6.93,749500,0
+ABUS.US,D,20150904,000000,6.85,7.14,6.85,7,436900,0
+ABUS.US,D,20150908,000000,7.11,7.22,6.98,7.05,325800,0
+ABUS.US,D,20150909,000000,7.06,7.13,6.75,6.83,307100,0
+ABUS.US,D,20150910,000000,6.82,6.99,6.76,6.97,228555,0
+ABUS.US,D,20150911,000000,7,7.05,6.62,6.89,195300,0
+ABUS.US,D,20150914,000000,6.99,7.06,6.8,7,428900,0
+ABUS.US,D,20150915,000000,7,7.14,6.85,6.97,312400,0
+ABUS.US,D,20150916,000000,6.97,7.13,6.86,7.11,388200,0
+ABUS.US,D,20150917,000000,7.04,7.72,7.01,7.56,522424,0
+ABUS.US,D,20150918,000000,7.5,7.65,7.26,7.31,308000,0
+ABUS.US,D,20150921,000000,7.32,7.32,6.76,6.86,541400,0
+ABUS.US,D,20150922,000000,6.73,7.04,6.62,6.81,298600,0
+ABUS.US,D,20150923,000000,6.68,6.91,6.5,6.57,414200,0
+ABUS.US,D,20150924,000000,6.8,7.34,6.67,7.3,693769,0
+ABUS.US,D,20150925,000000,7.33,7.49,6.52,6.62,665800,0
+ABUS.US,D,20150928,000000,6.63,6.74,6.35,6.58,975083,0
+ABUS.US,D,20150929,000000,6.63,6.82,5.9,6.01,566100,0
+ABUS.US,D,20150930,000000,6.11,6.17,5.75,6.09,521300,0
+ABUS.US,D,20151001,000000,6.07,6.26,5.98,6.22,345400,0
+ABUS.US,D,20151002,000000,6.15,6.54,6.14,6.2,387100,0
+ABUS.US,D,20151005,000000,6.26,6.45,6.05,6.3,345944,0
+ABUS.US,D,20151006,000000,6.44,6.47,5.85,6.12,338900,0
+ABUS.US,D,20151007,000000,6.11,6.27,5.6,6.06,640000,0
+ABUS.US,D,20151008,000000,6.02,6.36,5.91,6.26,342200,0
+ABUS.US,D,20151009,000000,6.25,6.41,6.01,6.12,225100,0
+ABUS.US,D,20151012,000000,6.1,6.1,5.85,5.93,240534,0
+ABUS.US,D,20151013,000000,5.9,5.97,5.55,5.59,289900,0
+ABUS.US,D,20151014,000000,5.62,5.89,5.5,5.61,260500,0
+ABUS.US,D,20151015,000000,5.6,6.16,5.6,6.04,392400,0
+ABUS.US,D,20151016,000000,6.04,6.55,6.01,6.46,444000,0
+ABUS.US,D,20151019,000000,6.38,6.74,6.26,6.42,225096,0
+ABUS.US,D,20151020,000000,6.39,6.4,6.02,6.25,232865,0
+ABUS.US,D,20151021,000000,6.28,6.39,5.81,5.93,295500,0
+ABUS.US,D,20151022,000000,5.96,6.03,5.45,5.78,438600,0
+ABUS.US,D,20151023,000000,5.84,5.97,5.61,5.87,219800,0
+ABUS.US,D,20151026,000000,5.87,6.09,5.68,6.01,182900,0
+ABUS.US,D,20151027,000000,5.99,6.26,5.92,6.04,319900,0
+ABUS.US,D,20151028,000000,6.04,6.25,5.87,5.99,324700,0
+ABUS.US,D,20151029,000000,5.98,6.01,5.47,5.65,560800,0
+ABUS.US,D,20151030,000000,5.83,5.94,5.41,5.5,362400,0
+ABUS.US,D,20151102,000000,5.5,5.9,5.46,5.83,417291,0
+ABUS.US,D,20151103,000000,5.74,6.12,5.67,5.87,420600,0
+ABUS.US,D,20151104,000000,5.86,6.1199,5.78,6.07,417030,0
+ABUS.US,D,20151105,000000,6.04,6.12,5.75,5.77,700700,0
+ABUS.US,D,20151106,000000,5.67,5.96,5.45,5.93,337900,0
+ABUS.US,D,20151109,000000,5.92,6.12,5.83,6.08,405506,0
+ABUS.US,D,20151110,000000,6.06,6.06,5.69,5.89,307900,0
+ABUS.US,D,20151111,000000,5.93,5.93,5.65,5.67,275900,0
+ABUS.US,D,20151112,000000,5.72,5.72,5.47,5.51,261500,0
+ABUS.US,D,20151113,000000,5.5,5.72,5.36,5.59,262200,0
+ABUS.US,D,20151116,000000,5.52,5.68,5.26,5.38,339200,0
+ABUS.US,D,20151117,000000,5.41,5.67,5.25,5.27,322300,0
+ABUS.US,D,20151118,000000,5.31,5.6,5.22,5.58,274700,0
+ABUS.US,D,20151119,000000,5.73,5.88,5.55,5.65,264700,0
+ABUS.US,D,20151120,000000,5.66,5.66,5.4,5.47,175200,0
+ABUS.US,D,20151123,000000,5.53,5.54,5.38,5.42,230700,0
+ABUS.US,D,20151124,000000,5.38,5.5,5.38,5.44,146000,0
+ABUS.US,D,20151125,000000,5.42,5.52,5.42,5.47,399100,0
+ABUS.US,D,20151127,000000,5.47,5.55,5.39,5.51,234300,0
+ABUS.US,D,20151130,000000,5.5,5.79,5.45,5.58,388800,0
+ABUS.US,D,20151201,000000,5.64,5.6734,5.45,5.59,225819,0
+ABUS.US,D,20151202,000000,5.56,5.7,5.51,5.58,252007,0
+ABUS.US,D,20151203,000000,5.59,5.66,5.39,5.41,255805,0
+ABUS.US,D,20151204,000000,5.38,5.44,5.25,5.29,243100,0
+ABUS.US,D,20151207,000000,5.23,5.29,4.92,4.94,511100,0
+ABUS.US,D,20151208,000000,4.86,5.11,4.86,4.88,199956,0
+ABUS.US,D,20151209,000000,4.9,5.02,4.82,4.84,232700,0
+ABUS.US,D,20151210,000000,4.79,4.89,4.55,4.67,491700,0
+ABUS.US,D,20151211,000000,4.62,4.68,4.44,4.55,340900,0
+ABUS.US,D,20151214,000000,4.52,4.666,4.25,4.34,336358,0
+ABUS.US,D,20151215,000000,4.37,4.59,4.25,4.56,398300,0
+ABUS.US,D,20151216,000000,4.6,4.72,4.55,4.71,546600,0
+ABUS.US,D,20151217,000000,4.68,4.79,4.57,4.66,196900,0
+ABUS.US,D,20151218,000000,4.68,4.94,4.64,4.75,301800,0
+ABUS.US,D,20151221,000000,4.76,4.79,4.52,4.62,176000,0
+ABUS.US,D,20151222,000000,4.6,4.65,4.475,4.53,238502,0
+ABUS.US,D,20151223,000000,4.49,4.75,4.49,4.7,390100,0
+ABUS.US,D,20151224,000000,4.68,4.77,4.61,4.74,114740,0
+ABUS.US,D,20151228,000000,4.69,4.69,4.53,4.57,162747,0
+ABUS.US,D,20151229,000000,4.56,4.63,4.48,4.57,205186,0
+ABUS.US,D,20151230,000000,4.52,4.69,4.41,4.51,281325,0
+ABUS.US,D,20151231,000000,4.5,4.53,4.412,4.45,466827,0
+ABUS.US,D,20160104,000000,4.39,4.62,4.39,4.52,296974,0
+ABUS.US,D,20160105,000000,4.56,4.71,4.45,4.51,198020,0
+ABUS.US,D,20160106,000000,4.46,4.46,4.25,4.3,281515,0
+ABUS.US,D,20160107,000000,4.15,4.26,4.0135,4.1,452336,0
+ABUS.US,D,20160108,000000,4.15,4.33,3.98,4.02,332621,0
+ABUS.US,D,20160111,000000,4.06,4.06,3.69,3.84,449922,0
+ABUS.US,D,20160112,000000,3.87,4.04,3.745,3.81,346672,0
+ABUS.US,D,20160113,000000,3.82,3.99,3.6,3.72,471141,0
+ABUS.US,D,20160114,000000,3.7,3.92,3.5764,3.81,297664,0
+ABUS.US,D,20160115,000000,3.72,3.79,3.61,3.7,378046,0
+ABUS.US,D,20160119,000000,3.8,3.91,3.4,3.48,323300,0
+ABUS.US,D,20160120,000000,3.4,3.58,3.22,3.51,348541,0
+ABUS.US,D,20160121,000000,3.54,3.8,3.436,3.52,349621,0
+ABUS.US,D,20160122,000000,3.6,3.7799,3.56,3.59,298771,0
+ABUS.US,D,20160125,000000,3.58,3.88,3.49,3.64,183524,0
+ABUS.US,D,20160126,000000,3.7,3.7,3.46,3.58,152347,0
+ABUS.US,D,20160127,000000,3.59,3.72,3.39,3.4,227301,0
+ABUS.US,D,20160128,000000,3.46,3.46,3.192,3.25,399082,0
+ABUS.US,D,20160129,000000,3.25,3.43,3.12,3.14,432225,0
+ABUS.US,D,20160201,000000,3.15,3.29,2.98,3.13,340195,0
+ABUS.US,D,20160202,000000,3.1,3.23,3.0201,3.08,176147,0
+ABUS.US,D,20160203,000000,3.11,3.2199,2.96,3.12,145249,0
+ABUS.US,D,20160204,000000,3.15,3.23,3.05,3.17,180053,0
+ABUS.US,D,20160205,000000,3.17,3.21,3.06,3.13,179245,0
+ABUS.US,D,20160208,000000,3.12,3.269,2.86,2.9001,280454,0
+ABUS.US,D,20160209,000000,2.85,3.04,2.72,3,305003,0
+ABUS.US,D,20160210,000000,3.02,3.07,2.84,2.89,260669,0
+ABUS.US,D,20160211,000000,2.88,2.99,2.8,2.95,213801,0
+ABUS.US,D,20160212,000000,3,3.03,2.8951,3,121534,0
+ABUS.US,D,20160216,000000,3.01,3.1299,2.92,3.07,136291,0
+ABUS.US,D,20160217,000000,3.13,3.18,3.01,3.15,323357,0
+ABUS.US,D,20160218,000000,3.14,3.19,3.05,3.11,78164,0
+ABUS.US,D,20160219,000000,3.1,3.22,3.06,3.13,168137,0
+ABUS.US,D,20160222,000000,3.2,3.29,3.1328,3.21,159320,0
+ABUS.US,D,20160223,000000,3.22,3.29,3.12,3.17,110696,0
+ABUS.US,D,20160224,000000,3.15,3.19,2.99,3.08,148677,0
+ABUS.US,D,20160225,000000,3.1,3.13,2.97,2.99,60257,0
+ABUS.US,D,20160226,000000,3,3.22,2.97,3.09,222143,0
+ABUS.US,D,20160229,000000,3.16,3.22,3.11,3.14,145449,0
+ABUS.US,D,20160301,000000,3.18,3.24,3.1,3.15,213585,0
+ABUS.US,D,20160302,000000,3.16,3.61,3.14,3.6,376987,0
+ABUS.US,D,20160303,000000,3.67,3.68,3.57,3.59,95632,0
+ABUS.US,D,20160304,000000,3.59,4,3.5,3.91,356856,0
+ABUS.US,D,20160307,000000,4,4.3,3.99,4.01,347938,0
+ABUS.US,D,20160308,000000,3.98,4.17,3.92,3.96,142222,0
+ABUS.US,D,20160309,000000,3.97,3.98,3.73,3.88,210375,0
+ABUS.US,D,20160310,000000,3.9,3.97,3.71,3.74,124083,0
+ABUS.US,D,20160311,000000,3.79,3.9115,3.7,3.85,115741,0
+ABUS.US,D,20160314,000000,3.86,3.98,3.7666,3.94,156275,0
+ABUS.US,D,20160315,000000,3.97,3.97,3.6,3.69,201764,0
+ABUS.US,D,20160316,000000,3.7,3.74,3.57,3.69,123405,0
+ABUS.US,D,20160317,000000,3.73,3.75,3.5,3.64,131896,0
+ABUS.US,D,20160318,000000,3.64,3.98,3.5825,3.96,114147,0
+ABUS.US,D,20160321,000000,3.98,4.3,3.98,4.13,263407,0
+ABUS.US,D,20160322,000000,4.15,4.4,4.11,4.34,196801,0
+ABUS.US,D,20160323,000000,4.3,4.31,3.82,3.89,242307,0
+ABUS.US,D,20160324,000000,3.88,4.065,3.7101,3.99,104614,0
+ABUS.US,D,20160328,000000,4,4,3.73,3.81,132007,0
+ABUS.US,D,20160329,000000,3.81,4.18,3.64,4.09,116604,0
+ABUS.US,D,20160330,000000,4.15,4.22,3.85,3.94,117573,0
+ABUS.US,D,20160331,000000,3.98,4.185,3.98,4.13,136357,0
+ABUS.US,D,20160401,000000,4.09,4.28,4.04,4.17,131719,0
+ABUS.US,D,20160404,000000,4.11,4.28,4.035,4.15,154711,0
+ABUS.US,D,20160405,000000,4.1,4.4,4.07,4.35,143850,0
+ABUS.US,D,20160406,000000,4.39,4.72,4.35,4.7,279271,0
+ABUS.US,D,20160407,000000,4.75,5.14,4.5,5.06,429666,0
+ABUS.US,D,20160408,000000,5.13,5.45,4.79,5.05,895987,0
+ABUS.US,D,20160411,000000,5.11,5.2299,4.53,4.72,342545,0
+ABUS.US,D,20160412,000000,4.74,5.02,4.66,4.92,244369,0
+ABUS.US,D,20160413,000000,5.19,5.19,4.84,5.09,153219,0
+ABUS.US,D,20160414,000000,5.1,5.17,4.84,4.94,191427,0
+ABUS.US,D,20160415,000000,4.96,4.96,4.7,4.85,103355,0
+ABUS.US,D,20160418,000000,4.76,5.13,4.7486,4.98,143056,0
+ABUS.US,D,20160419,000000,5.02,5.052,4.85,4.9,107105,0
+ABUS.US,D,20160420,000000,4.91,4.99,4.8252,4.96,70104,0
+ABUS.US,D,20160421,000000,4.95,5.1,4.94,5.05,110047,0
+ABUS.US,D,20160422,000000,5.02,5.4797,5,5.33,358533,0
+ABUS.US,D,20160425,000000,5.44,5.48,5.25,5.29,201084,0
+ABUS.US,D,20160426,000000,5.3,5.37,5.1,5.27,110866,0
+ABUS.US,D,20160427,000000,5.3,5.3399,5.1,5.2,93271,0
+ABUS.US,D,20160428,000000,5.2,5.3,5.1005,5.17,103654,0
+ABUS.US,D,20160429,000000,5.15,5.1634,4.8,4.96,223708,0
+ABUS.US,D,20160502,000000,4.96,4.96,4.71,4.82,75462,0
+ABUS.US,D,20160503,000000,4.75,4.9,4.65,4.69,131623,0
+ABUS.US,D,20160504,000000,4.88,4.88,4.58,4.64,130489,0
+ABUS.US,D,20160505,000000,4.1,4.62,4.05,4.5,221742,0
+ABUS.US,D,20160506,000000,4.46,4.57,4.1,4.15,127099,0
+ABUS.US,D,20160509,000000,4.05,4.44,4.05,4.29,133339,0
+ABUS.US,D,20160510,000000,4.34,4.5,4.22,4.5,133386,0
+ABUS.US,D,20160511,000000,4.5,4.58,4.28,4.31,60873,0
+ABUS.US,D,20160512,000000,4.32,4.33,4.19,4.19,109871,0
+ABUS.US,D,20160513,000000,4.19,4.42,4.12,4.35,60103,0
+ABUS.US,D,20160516,000000,4.15,4.3,3.9,4.16,274430,0
+ABUS.US,D,20160517,000000,4.15,4.15,3.9,3.92,105648,0
+ABUS.US,D,20160518,000000,3.9,4.06,3.9,4.01,148833,0
+ABUS.US,D,20160519,000000,4,4.06,3.82,3.89,74949,0
+ABUS.US,D,20160520,000000,3.91,4.09,3.91,4.08,70700,0
+ABUS.US,D,20160523,000000,4.08,4.17,3.98,4.03,84721,0
+ABUS.US,D,20160524,000000,4.02,4.14,3.97,4.06,107726,0
+ABUS.US,D,20160525,000000,4.1,4.33,4.05,4.2,145583,0
+ABUS.US,D,20160526,000000,4.25,4.27,4.135,4.26,98599,0
+ABUS.US,D,20160527,000000,4.25,4.3,4.07,4.1,62963,0
+ABUS.US,D,20160531,000000,4.15,4.2,4.04,4.13,101385,0
+ABUS.US,D,20160601,000000,4.13,4.13,3.87,3.98,98504,0
+ABUS.US,D,20160602,000000,3.99,4.1,3.94,3.97,146398,0
+ABUS.US,D,20160603,000000,4.01,4.1,3.85,3.95,150265,0
+ABUS.US,D,20160606,000000,3.93,4.15,3.86,4.14,163213,0
+ABUS.US,D,20160607,000000,4.11,4.15,4.03,4.07,168510,0
+ABUS.US,D,20160608,000000,4.04,4.14,3.96,4.02,226611,0
+ABUS.US,D,20160609,000000,4.02,4.03,3.87,3.93,111090,0
+ABUS.US,D,20160610,000000,3.87,3.91,3.55,3.6,278859,0
+ABUS.US,D,20160613,000000,3.5,3.5301,3.17,3.35,511987,0
+ABUS.US,D,20160614,000000,3.39,3.4,3.21,3.29,221872,0
+ABUS.US,D,20160615,000000,3.25,3.39,3.12,3.22,239879,0
+ABUS.US,D,20160616,000000,3.26,3.37,3.15,3.28,155818,0
+ABUS.US,D,20160617,000000,3.3,3.34,3.19,3.31,118058,0
+ABUS.US,D,20160620,000000,3.31,3.34,3.23,3.26,156488,0
+ABUS.US,D,20160621,000000,3.26,3.29,3.15,3.17,254090,0
+ABUS.US,D,20160622,000000,3.15,3.32,3.09,3.31,174961,0
+ABUS.US,D,20160623,000000,3.36,3.59,3.3143,3.54,199719,0
+ABUS.US,D,20160624,000000,3.37,3.61,3.3,3.36,236127,0
+ABUS.US,D,20160627,000000,3.36,3.49,3.17,3.34,166956,0
+ABUS.US,D,20160628,000000,3.38,3.5,3.35,3.37,170420,0
+ABUS.US,D,20160629,000000,3.42,3.58,3.37,3.51,326610,0
+ABUS.US,D,20160630,000000,3.54,3.65,3.45,3.48,288518,0
+ABUS.US,D,20160701,000000,3.45,3.82,3.4001,3.77,263555,0
+ABUS.US,D,20160705,000000,3.75,3.83,3.64,3.78,178064,0
+ABUS.US,D,20160706,000000,3.78,3.9099,3.72,3.85,166972,0
+ABUS.US,D,20160707,000000,3.89,4.05,3.85,3.99,130800,0
+ABUS.US,D,20160708,000000,3.71,3.98,3.71,3.91,270012,0
+ABUS.US,D,20160711,000000,3.95,4.04,3.91,3.9901,126878,0
+ABUS.US,D,20160712,000000,4.05,4.21,3.916,4.15,103094,0
+ABUS.US,D,20160713,000000,4.13,4.25,4.01,4.05,70964,0
+ABUS.US,D,20160714,000000,4.07,4.15,3.99,4.05,103898,0
+ABUS.US,D,20160715,000000,4.05,4.25,4.05,4.21,80833,0
+ABUS.US,D,20160718,000000,4.16,4.25,4.15,4.2,81671,0
+ABUS.US,D,20160719,000000,4.14,4.25,4.05,4.07,58149,0
+ABUS.US,D,20160720,000000,4.15,4.3,4.14,4.18,200316,0
+ABUS.US,D,20160721,000000,4.21,4.279,4.14,4.21,51945,0
+ABUS.US,D,20160722,000000,4.21,4.23,4.08,4.2,124503,0
+ABUS.US,D,20160725,000000,4.25,4.26,4.12,4.21,102258,0
+ABUS.US,D,20160726,000000,4.18,4.2,4.05,4.1,84099,0
+ABUS.US,D,20160727,000000,4.14,4.24,4.13,4.22,61126,0
+ABUS.US,D,20160728,000000,4.23,4.23,4.07,4.13,65983,0
+ABUS.US,D,20160729,000000,4.09,4.2,4.055,4.09,97764,0
+ABUS.US,D,20160801,000000,4.09,4.26,4.07,4.17,51853,0
+ABUS.US,D,20160802,000000,4.19,4.24,4.06,4.1,95505,0
+ABUS.US,D,20160803,000000,4.06,4.43,4.06,4.4,106057,0
+ABUS.US,D,20160804,000000,4.49,4.49,4.3,4.37,91546,0
+ABUS.US,D,20160805,000000,3.95,4.04,3.76,4.02,278676,0
+ABUS.US,D,20160808,000000,3.99,4.1,3.9,3.94,132349,0
+ABUS.US,D,20160809,000000,3.8,3.98,3.75,3.8,205615,0
+ABUS.US,D,20160810,000000,3.81,3.85,3.535,3.62,135425,0
+ABUS.US,D,20160811,000000,3.6,3.72,3.56,3.68,73843,0
+ABUS.US,D,20160812,000000,3.73,3.84,3.61,3.8,92582,0
+ABUS.US,D,20160815,000000,3.77,3.9,3.77,3.81,53222,0
+ABUS.US,D,20160816,000000,3.82,3.84,3.74,3.75,44363,0
+ABUS.US,D,20160817,000000,3.7,3.74,3.59,3.6,97754,0
+ABUS.US,D,20160818,000000,3.61,3.78,3.61,3.72,59753,0
+ABUS.US,D,20160819,000000,3.79,3.79,3.63,3.74,69086,0
+ABUS.US,D,20160822,000000,3.73,3.97,3.651,3.94,90214,0
+ABUS.US,D,20160823,000000,3.9,4.04,3.9,3.96,107573,0
+ABUS.US,D,20160824,000000,3.98,4.0399,3.75,3.79,108642,0
+ABUS.US,D,20160825,000000,3.81,3.85,3.6,3.66,65734,0
+ABUS.US,D,20160826,000000,3.62,3.79,3.62,3.69,41017,0
+ABUS.US,D,20160829,000000,3.74,3.865,3.66,3.82,94699,0
+ABUS.US,D,20160830,000000,3.82,3.9,3.82,3.8895,47135,0
+ABUS.US,D,20160831,000000,3.9,3.9,3.8,3.81,49982,0
+ABUS.US,D,20160901,000000,3.865,3.865,3.72,3.79,40995,0
+ABUS.US,D,20160902,000000,3.82,3.84,3.6973,3.76,69346,0
+ABUS.US,D,20160906,000000,3.76,3.83,3.59,3.72,187435,0
+ABUS.US,D,20160907,000000,3.67,3.77,3.63,3.715,28986,0
+ABUS.US,D,20160908,000000,3.72,3.79,3.67,3.73,45947,0
+ABUS.US,D,20160909,000000,3.7,3.81,3.65,3.66,39472,0
+ABUS.US,D,20160912,000000,3.61,3.76,3.6,3.74,62472,0
+ABUS.US,D,20160913,000000,3.7,3.74,3.56,3.7,59161,0
+ABUS.US,D,20160914,000000,3.6,3.8,3.6,3.75,78348,0
+ABUS.US,D,20160915,000000,3.76,3.8,3.72,3.79,48339,0
+ABUS.US,D,20160916,000000,3.76,3.83,3.65,3.78,51261,0
+ABUS.US,D,20160919,000000,3.78,3.8,3.73,3.73,62953,0
+ABUS.US,D,20160920,000000,3.72,3.84,3.7,3.84,93613,0
+ABUS.US,D,20160921,000000,3.85,3.89,3.8201,3.89,38480,0
+ABUS.US,D,20160922,000000,3.89,4,3.87,3.95,128670,0
+ABUS.US,D,20160923,000000,3.92,4,3.81,3.97,331768,0
+ABUS.US,D,20160926,000000,3.96,4.01,3.9,3.99,180068,0
+ABUS.US,D,20160927,000000,3.98,4,3.85,3.93,97709,0
+ABUS.US,D,20160928,000000,3.95,3.95,3.8,3.8,64579,0
+ABUS.US,D,20160929,000000,3.86,4,3.7801,3.89,154254,0
+ABUS.US,D,20160930,000000,3.75,3.75,3.3601,3.44,839659,0
+ABUS.US,D,20161003,000000,3.56,3.56,3.3,3.48,283581,0
+ABUS.US,D,20161004,000000,3.47,3.49,3.36,3.37,99968,0
+ABUS.US,D,20161005,000000,3.37,3.53,3.37,3.495,216690,0
+ABUS.US,D,20161006,000000,3.49,3.5193,3.38,3.4,180887,0
+ABUS.US,D,20161007,000000,3.39,3.44,3.3,3.32,89392,0
+ABUS.US,D,20161010,000000,3.34,3.4,3.33,3.36,22920,0
+ABUS.US,D,20161011,000000,3.36,3.3732,3.17,3.2,128108,0
+ABUS.US,D,20161012,000000,3.19,3.22,3.02,3.03,153646,0
+ABUS.US,D,20161013,000000,3,3.01,2.88,2.94,160756,0
+ABUS.US,D,20161014,000000,3.2,3.2,2.81,2.87,203593,0
+ABUS.US,D,20161017,000000,2.87,2.99,2.85,2.88,121215,0
+ABUS.US,D,20161018,000000,2.95,2.99,2.9,2.98,64046,0
+ABUS.US,D,20161019,000000,2.99,3.05,2.93,2.99,149639,0
+ABUS.US,D,20161020,000000,2.96,3.12,2.96,3.08,178439,0
+ABUS.US,D,20161021,000000,3.05,3.25,3.04,3.25,130915,0
+ABUS.US,D,20161024,000000,3.3,3.3,3.1,3.1,120166,0
+ABUS.US,D,20161025,000000,3.15,3.2,3.123,3.2,56050,0
+ABUS.US,D,20161026,000000,3.2,3.2,3.1,3.175,47941,0
+ABUS.US,D,20161027,000000,3.2,3.25,3.125,3.2,71567,0
+ABUS.US,D,20161028,000000,3.25,3.25,3.1,3.15,73026,0
+ABUS.US,D,20161031,000000,3.2,3.2,3,3.15,125333,0
+ABUS.US,D,20161101,000000,3.15,3.2,3,3.1,89569,0
+ABUS.US,D,20161102,000000,3.05,3.15,3,3.05,66728,0
+ABUS.US,D,20161103,000000,3.05,3.1,2.95,3.05,67044,0
+ABUS.US,D,20161104,000000,2.95,3.1,2.9,2.95,119046,0
+ABUS.US,D,20161107,000000,3,3.1,2.9,2.95,71588,0
+ABUS.US,D,20161108,000000,2.95,3.05,2.8,2.9,109544,0
+ABUS.US,D,20161109,000000,2.9,3.15,2.75,2.8,228902,0
+ABUS.US,D,20161110,000000,2.85,2.8857,2.66,2.75,172268,0
+ABUS.US,D,20161111,000000,2.75,2.85,2.65,2.8,270904,0
+ABUS.US,D,20161114,000000,2.95,3,2.75,2.8,176845,0
+ABUS.US,D,20161115,000000,2.85,2.9,2.75,2.8,184777,0
+ABUS.US,D,20161116,000000,2.8,2.9,2.7,2.8,195584,0
+ABUS.US,D,20161117,000000,2.8,2.85,2.625,2.75,212163,0
+ABUS.US,D,20161118,000000,2.8,2.8,2.45,2.65,350501,0
+ABUS.US,D,20161121,000000,2.75,2.75,2.45,2.7,472457,0
+ABUS.US,D,20161122,000000,2.75,2.85,2.6,2.7,136535,0
+ABUS.US,D,20161123,000000,2.7,2.7,2.6,2.7,124775,0
+ABUS.US,D,20161125,000000,2.65,2.7,2.6,2.6,59447,0
+ABUS.US,D,20161128,000000,2.65,2.75,2.6,2.7,297993,0
+ABUS.US,D,20161129,000000,2.75,2.75,2.55,2.65,226774,0
+ABUS.US,D,20161130,000000,2.75,3.05,2.65,2.65,734387,0
+ABUS.US,D,20161201,000000,2.7,2.8,2.65,2.65,165944,0
+ABUS.US,D,20161202,000000,2.65,2.7,2.6,2.675,172836,0
+ABUS.US,D,20161205,000000,2.7,3,2.7,2.95,579318,0
+ABUS.US,D,20161206,000000,3,3.05,2.9,3.05,269471,0
+ABUS.US,D,20161207,000000,3.1,3.2,2.95,3.2,339387,0
+ABUS.US,D,20161208,000000,3.2,3.2,3.15,3.15,132518,0
+ABUS.US,D,20161209,000000,3.15,3.25,3.15,3.25,322467,0
+ABUS.US,D,20161212,000000,3.25,3.25,2.9,2.95,452923,0
+ABUS.US,D,20161213,000000,3,3,2.65,2.8,593656,0
+ABUS.US,D,20161214,000000,2.8,2.85,2.65,2.7,371892,0
+ABUS.US,D,20161215,000000,2.75,2.8,2.6,2.8,530374,0
+ABUS.US,D,20161216,000000,2.8,2.825,2.6,2.65,498555,0
+ABUS.US,D,20161219,000000,2.6,2.7,2.6,2.6,428286,0
+ABUS.US,D,20161220,000000,2.6,2.74,2.6,2.7,401239,0
+ABUS.US,D,20161221,000000,2.7,2.7,2.5,2.6,444289,0
+ABUS.US,D,20161222,000000,2.6,2.7,2.55,2.55,146903,0
+ABUS.US,D,20161223,000000,2.55,2.6,2.45,2.5,367313,0
+ABUS.US,D,20161227,000000,2.45,2.55,2.45,2.5,328456,0
+ABUS.US,D,20161228,000000,2.45,2.575,2.375,2.45,532857,0
+ABUS.US,D,20161229,000000,2.5,2.5,2.4,2.45,202965,0
+ABUS.US,D,20161230,000000,2.45,2.525,2.35,2.45,2594376,0
+ABUS.US,D,20170103,000000,2.45,2.537,2.36,2.5,939424,0
+ABUS.US,D,20170104,000000,2.5,2.65,2.5,2.55,679719,0
+ABUS.US,D,20170105,000000,2.55,2.7,2.475,2.7,476342,0
+ABUS.US,D,20170106,000000,2.7,2.75,2.6,2.75,188153,0
+ABUS.US,D,20170109,000000,2.7,3,2.7,2.95,446779,0
+ABUS.US,D,20170110,000000,2.95,2.95,2.8,2.85,233062,0
+ABUS.US,D,20170111,000000,2.85,2.9,2.755,2.85,212248,0
+ABUS.US,D,20170112,000000,2.8,2.9,2.8,2.85,130109,0
+ABUS.US,D,20170113,000000,2.85,3.01,2.85,3,341574,0
+ABUS.US,D,20170117,000000,3,3,2.8,2.85,136994,0
+ABUS.US,D,20170118,000000,2.85,2.85,2.6,2.65,291364,0
+ABUS.US,D,20170119,000000,2.65,2.65,2.55,2.55,168539,0
+ABUS.US,D,20170120,000000,2.6,2.65,2.5,2.6,200756,0
+ABUS.US,D,20170123,000000,2.55,2.65,2.55,2.55,119274,0
+ABUS.US,D,20170124,000000,2.55,2.6,2.35,2.6,106602,0
+ABUS.US,D,20170125,000000,2.6,2.65,2.475,2.6,67353,0
+ABUS.US,D,20170126,000000,2.55,2.65,2.5,2.6,86375,0
+ABUS.US,D,20170127,000000,2.55,2.65,2.5,2.55,70905,0
+ABUS.US,D,20170130,000000,2.55,2.6,2.5,2.55,54432,0
+ABUS.US,D,20170131,000000,2.55,2.675,2.5,2.65,87286,0
+ABUS.US,D,20170201,000000,2.75,2.75,2.55,2.55,88583,0
+ABUS.US,D,20170202,000000,2.6,2.6,2.5,2.55,143181,0
+ABUS.US,D,20170203,000000,2.6,2.65,2.55,2.55,90752,0
+ABUS.US,D,20170206,000000,2.55,2.6,2.55,2.55,67550,0
+ABUS.US,D,20170207,000000,2.5,2.55,2.5,2.55,92583,0
+ABUS.US,D,20170208,000000,2.5,2.6,2.5,2.525,171045,0
+ABUS.US,D,20170209,000000,2.5,2.6,2.45,2.55,254189,0
+ABUS.US,D,20170210,000000,2.55,2.55,2.5,2.55,56833,0
+ABUS.US,D,20170213,000000,2.55,2.7,2.5,2.65,122371,0
+ABUS.US,D,20170214,000000,2.65,2.7141,2.6,2.65,62449,0
+ABUS.US,D,20170215,000000,2.65,2.75,2.6,2.75,82061,0
+ABUS.US,D,20170216,000000,2.7,2.85,2.65,2.7,87234,0
+ABUS.US,D,20170217,000000,2.7,2.8,2.7,2.7,49633,0
+ABUS.US,D,20170221,000000,2.7,2.75,2.7,2.7,41684,0
+ABUS.US,D,20170222,000000,2.7,2.745,2.6,2.6,70400,0
+ABUS.US,D,20170223,000000,2.6,2.65,2.6,2.65,25730,0
+ABUS.US,D,20170224,000000,2.6,2.7,2.55,2.65,40740,0
+ABUS.US,D,20170227,000000,2.7,2.75,2.6,2.75,50192,0
+ABUS.US,D,20170228,000000,2.7,2.75,2.6,2.65,71983,0
+ABUS.US,D,20170301,000000,2.7,2.75,2.65,2.7,43511,0
+ABUS.US,D,20170302,000000,2.7,2.8,2.6,2.65,117172,0
+ABUS.US,D,20170303,000000,2.6,2.725,2.6,2.7,73510,0
+ABUS.US,D,20170306,000000,2.7,2.7,2.6,2.7,67399,0
+ABUS.US,D,20170307,000000,2.65,2.7,2.6,2.65,41630,0
+ABUS.US,D,20170308,000000,2.6,2.7,2.6,2.65,57940,0
+ABUS.US,D,20170309,000000,2.65,2.75,2.6,2.75,49244,0
+ABUS.US,D,20170310,000000,2.7,2.71,2.55,2.65,122808,0
+ABUS.US,D,20170313,000000,2.61,2.75,2.6,2.75,105724,0
+ABUS.US,D,20170314,000000,2.7,2.775,2.65,2.75,103551,0
+ABUS.US,D,20170315,000000,2.75,2.8,2.7,2.75,107032,0
+ABUS.US,D,20170316,000000,2.75,2.85,2.75,2.85,319500,0
+ABUS.US,D,20170317,000000,3.1,3.45,3.05,3.4,3186553,0
+ABUS.US,D,20170320,000000,3.45,3.49,3.25,3.35,536007,0
+ABUS.US,D,20170321,000000,3.35,3.4,3,3.2,564112,0
+ABUS.US,D,20170322,000000,3.1,3.2,3.06,3.15,198139,0
+ABUS.US,D,20170323,000000,3.1,3.2,3.1,3.15,88089,0
+ABUS.US,D,20170324,000000,3.15,3.25,3.15,3.2,59520,0
+ABUS.US,D,20170327,000000,3.25,3.3,3.2,3.25,117796,0
+ABUS.US,D,20170328,000000,3.25,3.35,3.2,3.25,155700,0
+ABUS.US,D,20170329,000000,3.25,3.35,3.2,3.3,207662,0
+ABUS.US,D,20170330,000000,3.35,3.4,3.3,3.35,139504,0
+ABUS.US,D,20170331,000000,3.35,3.35,3.2,3.25,370845,0
+ABUS.US,D,20170403,000000,3.3,3.35,3.25,3.3,379476,0
+ABUS.US,D,20170404,000000,3.4,3.485,2.95,3.25,350554,0
+ABUS.US,D,20170405,000000,3.3,3.3,3.238,3.3,68667,0
+ABUS.US,D,20170406,000000,3.3,3.35,3.2132,3.25,114242,0
+ABUS.US,D,20170407,000000,3.3,3.35,3.2,3.25,126898,0
+ABUS.US,D,20170410,000000,3.25,3.3,3.2,3.3,69443,0
+ABUS.US,D,20170411,000000,3.25,3.35,3.2,3.3,324431,0
+ABUS.US,D,20170412,000000,3.35,3.4,3.2,3.3,366845,0
+ABUS.US,D,20170413,000000,3.3,3.3,3.2,3.3,99186,0
+ABUS.US,D,20170417,000000,3.3,3.35,3.2,3.3,227389,0
+ABUS.US,D,20170418,000000,3.3,3.35,3.25,3.3,115820,0
+ABUS.US,D,20170419,000000,3.35,3.35,3.25,3.3,90904,0
+ABUS.US,D,20170420,000000,3.3,3.35,3.25,3.35,222764,0
+ABUS.US,D,20170421,000000,3.35,3.425,3.25,3.35,187065,0
+ABUS.US,D,20170424,000000,3.4,3.45,3.25,3.3,128959,0
+ABUS.US,D,20170425,000000,3.3,3.4,3.275,3.35,192719,0
+ABUS.US,D,20170426,000000,3.35,3.35,3.25,3.35,165567,0
+ABUS.US,D,20170427,000000,3.35,3.35,3.25,3.35,156073,0
+ABUS.US,D,20170428,000000,3.3,3.4,3.25,3.4,153736,0
+ABUS.US,D,20170501,000000,3.3,3.35,3.3,3.35,45947,0
+ABUS.US,D,20170502,000000,3.35,3.425,3.275,3.35,111988,0
+ABUS.US,D,20170503,000000,3.4,3.4,3.3,3.375,61848,0
+ABUS.US,D,20170504,000000,3.35,3.4,3.25,3.35,98393,0
+ABUS.US,D,20170505,000000,3.35,3.35,3.25,3.3,120590,0
+ABUS.US,D,20170508,000000,3.3,3.35,3.25,3.35,147997,0
+ABUS.US,D,20170509,000000,3.35,3.4,3.3,3.35,184057,0
+ABUS.US,D,20170510,000000,3.3,3.4,3.2,3.3,217892,0
+ABUS.US,D,20170511,000000,3.3,3.45,3.225,3.45,339597,0
+ABUS.US,D,20170512,000000,3.4,3.45,3.325,3.35,116912,0
+ABUS.US,D,20170515,000000,3.35,3.45,3.3,3.3,121514,0
+ABUS.US,D,20170516,000000,3.35,3.35,3.25,3.35,179210,0
+ABUS.US,D,20170517,000000,3.3,3.45,3.25,3.45,1834131,0
+ABUS.US,D,20170518,000000,3.4,3.65,3.375,3.65,328047,0
+ABUS.US,D,20170519,000000,3.7,3.825,3.65,3.8,226137,0
+ABUS.US,D,20170522,000000,3.85,3.85,3.55,3.65,156073,0
+ABUS.US,D,20170523,000000,3.6,3.65,3.55,3.65,43019,0
+ABUS.US,D,20170524,000000,3.65,3.7,3.6,3.65,33859,0
+ABUS.US,D,20170525,000000,3.65,3.7,3.5,3.5,85575,0
+ABUS.US,D,20170526,000000,3.55,3.55,3.35,3.35,108342,0
+ABUS.US,D,20170530,000000,3.4,3.4,3.25,3.3,245364,0
+ABUS.US,D,20170531,000000,3.3,3.4,3.3,3.4,117892,0
+ABUS.US,D,20170601,000000,3.4,3.45,3.35,3.4,54359,0
+ABUS.US,D,20170602,000000,3.4,3.45,3.35,3.45,70447,0
+ABUS.US,D,20170605,000000,3.45,3.45,3.35,3.35,23340,0
+ABUS.US,D,20170606,000000,3.35,3.45,3.3,3.4,388887,0
+ABUS.US,D,20170607,000000,3.4,3.5,3.36,3.45,212768,0
+ABUS.US,D,20170608,000000,3.5,3.65,3.4,3.6,618283,0
+ABUS.US,D,20170609,000000,3.6,3.6,3.5,3.55,191841,0
+ABUS.US,D,20170612,000000,3.5,3.6,3.46,3.5,38331,0
+ABUS.US,D,20170613,000000,3.5,3.65,3.45,3.6,239888,0
+ABUS.US,D,20170614,000000,3.6,3.675,3.5,3.5,134973,0
+ABUS.US,D,20170615,000000,3.5,3.6,3.3,3.45,172496,0
+ABUS.US,D,20170616,000000,3.45,3.6,3.35,3.6,78174,0
+ABUS.US,D,20170619,000000,3.6,3.6,3.5,3.55,30245,0
+ABUS.US,D,20170620,000000,3.55,3.6,3.55,3.55,41537,0
+ABUS.US,D,20170621,000000,3.6,3.7,3.55,3.7,180910,0
+ABUS.US,D,20170622,000000,3.7,3.85,3.675,3.75,196501,0
+ABUS.US,D,20170623,000000,3.8,3.85,3.725,3.8,53215,0
+ABUS.US,D,20170626,000000,3.75,3.85,3.691,3.7,66969,0
+ABUS.US,D,20170627,000000,3.7,3.84,3.4,3.5,224836,0
+ABUS.US,D,20170628,000000,3.5,3.75,3.47,3.6,107954,0
+ABUS.US,D,20170629,000000,3.6,3.7,3.55,3.65,26955,0
+ABUS.US,D,20170630,000000,3.65,3.7,3.6,3.6,24181,0
+ABUS.US,D,20170703,000000,3.6,3.7,3.6,3.65,19061,0
+ABUS.US,D,20170705,000000,3.7,3.75,3.6,3.75,118116,0
+ABUS.US,D,20170706,000000,3.75,3.85,3.7,3.8,71169,0
+ABUS.US,D,20170707,000000,3.8,3.95,3.75,3.8,90820,0
+ABUS.US,D,20170710,000000,3.75,3.768,3.6,3.6,71621,0
+ABUS.US,D,20170711,000000,3.65,3.75,3.55,3.7,67101,0
+ABUS.US,D,20170712,000000,3.7,3.8,3.6551,3.775,43274,0
+ABUS.US,D,20170713,000000,3.75,3.85,3.675,3.8,46092,0
+ABUS.US,D,20170714,000000,3.8,3.85,3.775,3.85,27049,0
+ABUS.US,D,20170717,000000,3.8,4,3.8,3.8,120063,0
+ABUS.US,D,20170718,000000,3.8,3.8,3.65,3.8,44019,0
+ABUS.US,D,20170719,000000,3.75,3.9,3.7439,3.8,43287,0
+ABUS.US,D,20170720,000000,3.8,3.9,3.775,3.8,39329,0
+ABUS.US,D,20170721,000000,3.75,3.85,3.75,3.8,83369,0
+ABUS.US,D,20170724,000000,3.75,3.8,3.7,3.75,37632,0
+ABUS.US,D,20170725,000000,3.75,3.75,3.7,3.7,21936,0
+ABUS.US,D,20170726,000000,3.7,3.75,3.65,3.75,116594,0
+ABUS.US,D,20170727,000000,3.7,3.7,3.4,3.5,168947,0
+ABUS.US,D,20170728,000000,3.45,3.5,3.4,3.4,35947,0
+ABUS.US,D,20170731,000000,3.4,3.55,3.4,3.45,44688,0
+ABUS.US,D,20170801,000000,3.4,3.75,3.4,3.65,66319,0
+ABUS.US,D,20170802,000000,3.6141,3.6346,3.4,3.6,69855,0
+ABUS.US,D,20170803,000000,3.55,3.6,3.4,3.4,16224,0
+ABUS.US,D,20170804,000000,3.4,3.45,3.2,3.4,96850,0
+ABUS.US,D,20170807,000000,3.4,3.55,3.3651,3.55,34920,0
+ABUS.US,D,20170808,000000,3.5,3.65,3.5,3.65,42452,0
+ABUS.US,D,20170809,000000,3.6,3.7,3.5,3.7,107355,0
+ABUS.US,D,20170810,000000,3.65,3.65,3.5,3.55,64970,0
+ABUS.US,D,20170811,000000,3.55,3.7,3.55,3.6,49485,0
+ABUS.US,D,20170814,000000,3.6,3.65,3.5,3.65,37866,0
+ABUS.US,D,20170815,000000,3.6,3.8,3.56,3.75,133520,0
+ABUS.US,D,20170816,000000,3.7,3.8,3.7,3.7,44481,0
+ABUS.US,D,20170817,000000,3.65,3.75,3.55,3.6,28173,0
+ABUS.US,D,20170818,000000,3.65,3.65,3.55,3.6,17607,0
+ABUS.US,D,20170821,000000,3.5691,3.65,3.45,3.65,60499,0
+ABUS.US,D,20170822,000000,3.65,3.75,3.6,3.7,117075,0
+ABUS.US,D,20170823,000000,3.7,3.75,3.6136,3.7,58029,0
+ABUS.US,D,20170824,000000,3.7,3.825,3.7,3.8,97572,0
+ABUS.US,D,20170825,000000,3.85,3.9,3.8,3.9,81921,0
+ABUS.US,D,20170828,000000,3.85,4.2,3.85,4.2,271691,0
+ABUS.US,D,20170829,000000,4.3,4.495,4.25,4.325,112419,0
+ABUS.US,D,20170830,000000,4.35,4.35,4.2,4.275,109445,0
+ABUS.US,D,20170831,000000,4.3,4.3,4.125,4.2,66831,0
+ABUS.US,D,20170901,000000,4.2,4.2,4.1,4.15,49055,0
+ABUS.US,D,20170905,000000,4.15,4.35,4.125,4.35,83390,0
+ABUS.US,D,20170906,000000,4.35,4.45,4.2664,4.45,85388,0
+ABUS.US,D,20170907,000000,4.5,4.65,4.46,4.625,243711,0
+ABUS.US,D,20170908,000000,4.7,4.7,4.625,4.7,67869,0
+ABUS.US,D,20170911,000000,4.7,4.8,4.48,4.5,124850,0
+ABUS.US,D,20170912,000000,4.5,4.5,4.21,4.35,149975,0
+ABUS.US,D,20170913,000000,4.4,4.6,4.3791,4.5,119022,0
+ABUS.US,D,20170914,000000,4.55,4.75,4.55,4.75,261918,0
+ABUS.US,D,20170915,000000,4.9,5.05,4.76,5,354989,0
+ABUS.US,D,20170918,000000,5.05,5.9,4.96,5.65,962711,0
+ABUS.US,D,20170919,000000,5.75,5.79,5,5.55,482669,0
+ABUS.US,D,20170920,000000,5.9,7.85,5.8,6.75,3273430,0
+ABUS.US,D,20170921,000000,7.2,7.2,6.75,7,1530814,0
+ABUS.US,D,20170922,000000,7,7,6.35,6.55,821263,0
+ABUS.US,D,20170925,000000,6.8,6.995,6.2,6.75,952648,0
+ABUS.US,D,20170926,000000,6.7,6.7,6.25,6.4,302302,0
+ABUS.US,D,20170927,000000,6.35,6.65,6.2,6.4,450836,0
+ABUS.US,D,20170928,000000,6.35,6.45,6.05,6.4,289322,0
+ABUS.US,D,20170929,000000,6.35,6.38,6.155,6.2,300680,0
+ABUS.US,D,20171002,000000,6.6,7.35,5.65,7.25,1780363,0
+ABUS.US,D,20171003,000000,7.45,8.25,7.35,7.65,1373433,0
+ABUS.US,D,20171004,000000,7.3,7.75,7,7.05,600954,0
+ABUS.US,D,20171005,000000,7,7.5,6.8,7.5,411275,0
+ABUS.US,D,20171006,000000,7.5,7.8,7.01,7.15,319243,0
+ABUS.US,D,20171009,000000,7.2,7.35,6.95,7.05,192615,0
+ABUS.US,D,20171010,000000,7.05,7.425,6.95,7.3,321974,0
+ABUS.US,D,20171011,000000,7.35,7.895,7.2,7.7,605044,0
+ABUS.US,D,20171012,000000,7.8,7.95,7.25,7.4,504995,0
+ABUS.US,D,20171013,000000,7.4,7.4,7.1,7.25,234525,0
+ABUS.US,D,20171016,000000,7.2,7.3751,7.05,7.25,203145,0
+ABUS.US,D,20171017,000000,7.2,7.4,6.75,6.95,467034,0
+ABUS.US,D,20171018,000000,7.1,7.1,6.505,6.65,409860,0
+ABUS.US,D,20171019,000000,6.55,6.6,6.25,6.4,170930,0
+ABUS.US,D,20171020,000000,6.35,6.55,6.35,6.5,190279,0
+ABUS.US,D,20171023,000000,6.55,6.55,6.15,6.25,196686,0
+ABUS.US,D,20171024,000000,6.25,6.25,5.85,5.875,338122,0
+ABUS.US,D,20171025,000000,5.75,5.84,5.5,5.55,279530,0
+ABUS.US,D,20171026,000000,5.5,5.65,5.2,5.55,361285,0
+ABUS.US,D,20171027,000000,5.625,6.2,5.6,6.05,316901,0
+ABUS.US,D,20171030,000000,6,6.15,5.81,6,148176,0
+ABUS.US,D,20171031,000000,6,6,5.65,5.65,179566,0
+ABUS.US,D,20171101,000000,5.8,5.89,5.35,5.4,301358,0
+ABUS.US,D,20171102,000000,5.3,5.8,5.3,5.45,569383,0
+ABUS.US,D,20171103,000000,5.6,6.6,5.6,6.5,644317,0
+ABUS.US,D,20171106,000000,6.6,6.631,6.05,6.1,177013,0
+ABUS.US,D,20171107,000000,6.2,6.2,5.65,5.65,221139,0
+ABUS.US,D,20171108,000000,5.6,5.9,5.5,5.75,127495,0
+ABUS.US,D,20171109,000000,5.8,5.95,5.65,5.85,108359,0
+ABUS.US,D,20171110,000000,5.85,6.15,5.8,6.15,99743,0
+ABUS.US,D,20171113,000000,6.2,6.25,5.85,5.9,108211,0
+ABUS.US,D,20171114,000000,5.95,5.95,5.5,5.75,211566,0
+ABUS.US,D,20171115,000000,5.7,6.2,5.6,5.85,234846,0
+ABUS.US,D,20171116,000000,5.8,6,5.7,5.85,198206,0
+ABUS.US,D,20171117,000000,5.85,5.9,5.7,5.75,146452,0
+ABUS.US,D,20171120,000000,5.7,5.829,5.65,5.7,93476,0
+ABUS.US,D,20171121,000000,5.7,5.9,5.65,5.85,184949,0
+ABUS.US,D,20171122,000000,5.85,5.9,5.7,5.85,101022,0
+ABUS.US,D,20171124,000000,5.85,6.25,5.8,6.05,205846,0
+ABUS.US,D,20171127,000000,6.1,6.5,6.05,6.5,275244,0
+ABUS.US,D,20171128,000000,6.45,6.49,5.8,5.9,272136,0
+ABUS.US,D,20171129,000000,6,6,5.45,5.45,395684,0
+ABUS.US,D,20171130,000000,5.55,5.65,5.4,5.65,384500,0
+ABUS.US,D,20171201,000000,5.6,5.75,5.4,5.55,193691,0
+ABUS.US,D,20171204,000000,5.65,5.655,5.3,5.3,164840,0
+ABUS.US,D,20171205,000000,5.4,5.5,4.95,5.3,242574,0
+ABUS.US,D,20171206,000000,5.3,5.325,5,5.1,274316,0
+ABUS.US,D,20171207,000000,5.1,5.3,5,5.1,129952,0
+ABUS.US,D,20171208,000000,5.05,5.2,5,5.05,154006,0
+ABUS.US,D,20171211,000000,5.1,5.2,4.75,4.85,312765,0
+ABUS.US,D,20171212,000000,4.9,5.05,4.7,4.75,287286,0
+ABUS.US,D,20171213,000000,4.8,4.975,4.55,4.75,358391,0
+ABUS.US,D,20171214,000000,4.75,4.9,4.3,4.5,441103,0
+ABUS.US,D,20171215,000000,4.45,4.6,4.3,4.45,1267900,0
+ABUS.US,D,20171218,000000,4.45,4.85,4.4,4.75,331129,0
+ABUS.US,D,20171219,000000,4.75,4.95,4.7,4.75,174619,0
+ABUS.US,D,20171220,000000,4.8,4.95,4.65,4.85,195391,0
+ABUS.US,D,20171221,000000,4.8,5,4.8,4.9,150940,0
+ABUS.US,D,20171222,000000,4.85,4.95,4.8,4.8,113370,0
+ABUS.US,D,20171226,000000,4.75,4.95,4.6,4.85,172796,0
+ABUS.US,D,20171227,000000,4.8,4.95,4.75,4.9,112576,0
+ABUS.US,D,20171228,000000,4.9,5,4.8,4.95,116202,0
+ABUS.US,D,20171229,000000,4.9,5.3,4.9,5.05,275273,0
+ABUS.US,D,20180102,000000,5,5.5,5,5.45,215154,0
+ABUS.US,D,20180103,000000,5.5,5.8,5.4,5.7,155794,0
+ABUS.US,D,20180104,000000,5.75,5.85,5.4,5.5,139646,0
+ABUS.US,D,20180105,000000,5.6,5.9,5.425,5.55,309215,0
+ABUS.US,D,20180108,000000,5.6,5.7,5.05,5.1,398336,0
+ABUS.US,D,20180109,000000,5.1,5.2,4.95,5.05,192539,0
+ABUS.US,D,20180110,000000,5.05,5.1,4.925,5.05,256975,0
+ABUS.US,D,20180111,000000,5.1,5.2,4.96,5.05,133290,0
+ABUS.US,D,20180112,000000,5.05,5.15,5,5.1,56295,0
+ABUS.US,D,20180116,000000,5.05,5.525,4.9,5.05,281710,0
+ABUS.US,D,20180117,000000,5.1,5.25,4.995,5.2,125458,0
+ABUS.US,D,20180118,000000,5.15,5.3,5.05,5.2,135486,0
+ABUS.US,D,20180119,000000,5.2,5.25,5.05,5.2,99783,0
+ABUS.US,D,20180122,000000,5.2,5.4,5,5.15,225605,0
+ABUS.US,D,20180123,000000,5.1,5.55,5.05,5.55,317178,0
+ABUS.US,D,20180124,000000,5.6,5.65,5.25,5.4,122867,0
+ABUS.US,D,20180125,000000,5.35,5.427,5.25,5.35,140828,0
+ABUS.US,D,20180126,000000,5.4,5.4,5.25,5.25,48766,0
+ABUS.US,D,20180129,000000,5.3,5.3,5.1,5.25,86702,0
+ABUS.US,D,20180130,000000,5.2,5.4,5.05,5.15,87561,0
+ABUS.US,D,20180131,000000,5.15,5.2204,5.05,5.1,76777,0
+ABUS.US,D,20180201,000000,5.05,5.15,4.9,5.05,166639,0
+ABUS.US,D,20180202,000000,5,5.1,5,5,112620,0
+ABUS.US,D,20180205,000000,5.05,5.15,4.85,5.05,240447,0
+ABUS.US,D,20180206,000000,4.9,5.1,4.85,4.95,130761,0
+ABUS.US,D,20180207,000000,4.95,5.3,4.95,5.25,177605,0
+ABUS.US,D,20180208,000000,5.25,5.35,4.9,5.25,207032,0
+ABUS.US,D,20180209,000000,5.3,5.45,5.1,5.3,432519,0
+ABUS.US,D,20180212,000000,5.4,5.55,5.15,5.3,188000,0
+ABUS.US,D,20180213,000000,5.3,5.65,5.1,5.65,172748,0
+ABUS.US,D,20180214,000000,5.5,5.9,5.36,5.9,385108,0
+ABUS.US,D,20180215,000000,5.9,5.95,5.6,5.75,336301,0
+ABUS.US,D,20180216,000000,5.7,5.7,5.55,5.65,101580,0
+ABUS.US,D,20180220,000000,5.6,5.65,5.35,5.5,177189,0
+ABUS.US,D,20180221,000000,5.5,5.6,5.2,5.25,116159,0
+ABUS.US,D,20180222,000000,5.3,5.45,5.2,5.25,109826,0
+ABUS.US,D,20180223,000000,5.25,5.3,5.05,5.25,100124,0
+ABUS.US,D,20180226,000000,5.25,5.45,5.1,5.35,87071,0
+ABUS.US,D,20180227,000000,5.35,5.5,5.2,5.25,47681,0
+ABUS.US,D,20180228,000000,5.3,5.5,5.15,5.45,105288,0
+ABUS.US,D,20180301,000000,5.4,5.5,5.2,5.35,94651,0
+ABUS.US,D,20180302,000000,5.35,5.45,5.2,5.35,77351,0
+ABUS.US,D,20180305,000000,5.3,5.45,5.3,5.35,55373,0
+ABUS.US,D,20180306,000000,5.4,5.45,5.3,5.35,35955,0
+ABUS.US,D,20180307,000000,5.3,5.4,5.3,5.35,131322,0
+ABUS.US,D,20180308,000000,5.4,5.6,5.35,5.6,52729,0
+ABUS.US,D,20180309,000000,5.6,5.85,5.5,5.8,179440,0
+ABUS.US,D,20180312,000000,5.9,6.1,5.7,6.05,252587,0
+ABUS.US,D,20180313,000000,6.05,6.05,5.75,6,197527,0
+ABUS.US,D,20180314,000000,5.9,5.9117,5.5,5.65,196855,0
+ABUS.US,D,20180315,000000,6.1,6.1,5.25,5.25,266729,0
+ABUS.US,D,20180316,000000,5.25,5.3295,5.1,5.25,287902,0
+ABUS.US,D,20180319,000000,5.05,5.24,4.85,4.95,299006,0
+ABUS.US,D,20180320,000000,4.9,5.05,4.9,5,113060,0
+ABUS.US,D,20180321,000000,5,5.1,4.4,4.4,438301,0
+ABUS.US,D,20180322,000000,4.4,4.8,4.4,4.75,273273,0
+ABUS.US,D,20180323,000000,4.8,5.4,4.75,5.2,502356,0
+ABUS.US,D,20180326,000000,5.3,5.3,5.05,5.3,180755,0
+ABUS.US,D,20180327,000000,5.25,5.3,5.15,5.2,226527,0
+ABUS.US,D,20180328,000000,5.25,5.25,5,5.05,139805,0
+ABUS.US,D,20180329,000000,5.05,5.1,4.85,5,164411,0
+ABUS.US,D,20180402,000000,4.95,5.15,4.9,5.15,213618,0
+ABUS.US,D,20180403,000000,5.1,5.15,4.95,5.05,135524,0
+ABUS.US,D,20180404,000000,5,5.15,4.95,5.15,95736,0
+ABUS.US,D,20180405,000000,5.1,5.2,5,5,186116,0
+ABUS.US,D,20180406,000000,5,5.15,4.9,5.05,140028,0
+ABUS.US,D,20180409,000000,5.1,5.25,5.05,5.15,131392,0
+ABUS.US,D,20180410,000000,5.15,5.35,5.05,5.3,143808,0
+ABUS.US,D,20180411,000000,5.25,5.35,5.2,5.25,80240,0
+ABUS.US,D,20180412,000000,5.2,5.3,4.95,5.1,334970,0
+ABUS.US,D,20180413,000000,5.05,5.35,5,5.2,110173,0
+ABUS.US,D,20180416,000000,5.25,5.3,5.05,5.25,131449,0
+ABUS.US,D,20180417,000000,5.2,5.5,5.15,5.45,193372,0
+ABUS.US,D,20180418,000000,5.4,5.55,5.35,5.35,107229,0
+ABUS.US,D,20180419,000000,5.35,5.5,5.3,5.4,108770,0
+ABUS.US,D,20180420,000000,5.35,5.5,5.25,5.45,110929,0
+ABUS.US,D,20180423,000000,5.4,5.5,5.24,5.45,131086,0
+ABUS.US,D,20180424,000000,5.45,5.675,5.4,5.5,203721,0
+ABUS.US,D,20180425,000000,5.45,5.775,5.431,5.6,187203,0
+ABUS.US,D,20180426,000000,5.65,5.95,5.5484,5.825,186866,0
+ABUS.US,D,20180427,000000,5.8,6,5.8,5.95,140475,0
+ABUS.US,D,20180430,000000,5.95,6.1,5.6,5.7,179845,0
+ABUS.US,D,20180501,000000,5.7,5.8,5.56,5.6,189410,0
+ABUS.US,D,20180502,000000,5.6,5.85,5.55,5.7,323272,0
+ABUS.US,D,20180503,000000,5.7,6.0796,5.7,5.85,141006,0
+ABUS.US,D,20180504,000000,5.85,6.1,5.75,5.9,87595,0
+ABUS.US,D,20180507,000000,5.95,6.1,5.871,6,93413,0
+ABUS.US,D,20180508,000000,5.95,6.25,5.925,6.2,212106,0
+ABUS.US,D,20180509,000000,6.25,6.4,5.9,6,268432,0
+ABUS.US,D,20180510,000000,6.05,6.35,6,6.25,134420,0
+ABUS.US,D,20180511,000000,6.3,6.5,6.175,6.4,205144,0
+ABUS.US,D,20180514,000000,6.5,6.75,6.4,6.65,174850,0
+ABUS.US,D,20180515,000000,6.65,6.7,6.4,6.45,86945,0
+ABUS.US,D,20180516,000000,6.5,6.65,6.3,6.35,83287,0
+ABUS.US,D,20180517,000000,6.35,6.46,6.2,6.4,84658,0
+ABUS.US,D,20180518,000000,6.35,6.45,6.05,6.1,141433,0
+ABUS.US,D,20180521,000000,6.1,6.15,5.677,5.8,164663,0
+ABUS.US,D,20180522,000000,5.85,6.05,5.68,6,113776,0
+ABUS.US,D,20180523,000000,6,6,5.85,5.85,58550,0
+ABUS.US,D,20180524,000000,5.85,5.85,5.75,5.8,56441,0
+ABUS.US,D,20180525,000000,5.75,5.8,5.65,5.75,97383,0
+ABUS.US,D,20180529,000000,5.75,5.95,5.7,5.9,87995,0
+ABUS.US,D,20180530,000000,5.95,6.2,5.6,5.85,152148,0
+ABUS.US,D,20180531,000000,5.85,6.15,5.8,5.85,129513,0
+ABUS.US,D,20180601,000000,5.9,6.25,5.825,6.1,140080,0
+ABUS.US,D,20180604,000000,6.15,6.15,5.85,6.05,93918,0
+ABUS.US,D,20180605,000000,6,6.15,5.8,6,147659,0
+ABUS.US,D,20180606,000000,5.95,6.1,5.85,5.95,70972,0
+ABUS.US,D,20180607,000000,5.9,6,5.8,5.9,84333,0
+ABUS.US,D,20180608,000000,5.9,6,5.85,5.95,112314,0
+ABUS.US,D,20180611,000000,6,6.05,5.9,5.95,344964,0
+ABUS.US,D,20180612,000000,5.95,6,5.9,6,253284,0
+ABUS.US,D,20180613,000000,6,6.025,5.9,5.95,302742,0
+ABUS.US,D,20180614,000000,5.95,6.05,5.825,6,365649,0
+ABUS.US,D,20180615,000000,6,6.55,5.95,6.35,579130,0
+ABUS.US,D,20180618,000000,6.3,6.8,6.21,6.75,377424,0
+ABUS.US,D,20180619,000000,6.7,6.85,6.6,6.825,318362,0
+ABUS.US,D,20180620,000000,6.85,7.1,6.775,7,333636,0
+ABUS.US,D,20180621,000000,7.05,7.1,6.15,6.375,397302,0
+ABUS.US,D,20180622,000000,6.4,6.9,6.3,6.8,4083995,0
+ABUS.US,D,20180625,000000,6.65,7.05,6.35,6.8,390406,0
+ABUS.US,D,20180626,000000,6.85,7.35,6.731,7.3,468046,0
+ABUS.US,D,20180627,000000,7.4,7.55,7.15,7.25,365667,0
+ABUS.US,D,20180628,000000,7.3,7.45,7.055,7.35,242571,0
+ABUS.US,D,20180629,000000,7.4,7.4,7.15,7.3,183270,0
+ABUS.US,D,20180702,000000,7.3,7.85,7.3,7.85,361283,0
+ABUS.US,D,20180703,000000,7.9,8.3,7.75,8.3,430101,0
+ABUS.US,D,20180705,000000,8.4,9.15,8.4,9.1,908772,0
+ABUS.US,D,20180706,000000,8.45,9.2,8.2,9.2,889077,0
+ABUS.US,D,20180709,000000,9.35,9.4,8.5,8.8,579773,0
+ABUS.US,D,20180710,000000,8.7,9.2,8.7,9.05,606603,0
+ABUS.US,D,20180711,000000,9.1,11.1,8.85,10.6,1704197,0
+ABUS.US,D,20180712,000000,10.6,12.05,10.15,11.5,2527540,0
+ABUS.US,D,20180713,000000,11.5,11.95,11.3,11.7,822803,0
+ABUS.US,D,20180716,000000,11.55,11.75,10.3,10.8,906809,0
+ABUS.US,D,20180717,000000,10.75,11.4,10.6,11.35,418108,0
+ABUS.US,D,20180718,000000,11.5,11.5,11.09,11.3,378058,0
+ABUS.US,D,20180719,000000,11.2,11.55,10.95,11.4,395197,0
+ABUS.US,D,20180720,000000,11.5,12,11.35,11.55,491545,0
+ABUS.US,D,20180723,000000,11.5,11.65,11.25,11.5,241151,0
+ABUS.US,D,20180724,000000,11.6,11.65,10.7,10.85,478395,0
+ABUS.US,D,20180725,000000,10.95,11.9,10.8,11.65,552193,0
+ABUS.US,D,20180726,000000,11.5,11.65,11.05,11.55,254906,0
+ABUS.US,D,20180727,000000,11.7,11.7,10.7,10.75,630115,0
+ABUS.US,D,20180730,000000,10.65,11.05,10.35,10.8,382262,0
+ABUS.US,D,20180731,000000,10.85,11.2724,10.655,11.1,248294,0
+ABUS.US,D,20180801,000000,11.1,11.9,11.05,11.85,462021,0
+ABUS.US,D,20180802,000000,11.85,12.6,11.7,12.35,936150,0
+ABUS.US,D,20180803,000000,12.35,12.35,9.6,9.65,1504210,0
+ABUS.US,D,20180806,000000,9.5,9.8146,9.155,9.45,434763,0
+ABUS.US,D,20180807,000000,9.4,9.75,9.3,9.55,326386,0
+ABUS.US,D,20180808,000000,9.6,9.7,9.4,9.55,196695,0
+ABUS.US,D,20180809,000000,9.4,9.925,9.3,9.8,362829,0
+ABUS.US,D,20180810,000000,9.8,9.95,8.825,9.45,596860,0
+ABUS.US,D,20180813,000000,9.7,10.3,9.35,9.65,471680,0
+ABUS.US,D,20180814,000000,9.6,9.85,8.85,9.2,389983,0
+ABUS.US,D,20180815,000000,9.1,9.2,8.8,8.85,186189,0
+ABUS.US,D,20180816,000000,8.8,9.15,8.75,9.1,216560,0
+ABUS.US,D,20180817,000000,9.05,9.25,9,9.1,164721,0
+ABUS.US,D,20180820,000000,9.05,9.1,8.65,8.8,144381,0
+ABUS.US,D,20180821,000000,8.75,9.2,8.6773,9.05,218995,0
+ABUS.US,D,20180822,000000,9.05,9.1,8.9,8.95,98497,0
+ABUS.US,D,20180823,000000,8.9,9.025,8.7,8.85,172426,0
+ABUS.US,D,20180824,000000,8.8,9.1,8.7033,9,214451,0
+ABUS.US,D,20180827,000000,9,9.425,8.975,9.05,239193,0
+ABUS.US,D,20180828,000000,9.25,9.255,8.9,9.15,226736,0
+ABUS.US,D,20180829,000000,9.05,9.25,8.855,8.9,159060,0
+ABUS.US,D,20180830,000000,8.95,9.125,8.9,9,141701,0
+ABUS.US,D,20180831,000000,9.05,9.175,8.9,9.1,177099,0
+ABUS.US,D,20180904,000000,9.15,10.475,9.1,10.25,1679308,0
+ABUS.US,D,20180905,000000,10.4,11.25,10.35,11,793353,0
+ABUS.US,D,20180906,000000,10.9,11.1,9.905,10.5,581729,0
+ABUS.US,D,20180907,000000,10.5,10.8675,10.5,10.8,241017,0
+ABUS.US,D,20180910,000000,10.8,10.85,9.8,10,282042,0
+ABUS.US,D,20180911,000000,10,10.25,9.75,10.15,359739,0
+ABUS.US,D,20180912,000000,10.05,10.2468,9.25,9.55,375366,0
+ABUS.US,D,20180913,000000,9.55,9.7,9.4,9.65,182817,0
+ABUS.US,D,20180914,000000,9.65,10,9.4,9.6,208271,0
+ABUS.US,D,20180917,000000,9.7,9.8,9.25,9.3,216305,0
+ABUS.US,D,20180918,000000,9.3,9.65,9.25,9.55,240979,0
+ABUS.US,D,20180919,000000,9.55,9.65,9.325,9.35,134595,0
+ABUS.US,D,20180920,000000,9.4,10.15,9.325,9.95,282079,0
+ABUS.US,D,20180921,000000,9.9,9.9565,9.45,9.5,258461,0
+ABUS.US,D,20180924,000000,9.35,9.55,9.3,9.5,193070,0
+ABUS.US,D,20180925,000000,9.55,9.95,9.55,9.9,202211,0
+ABUS.US,D,20180926,000000,9.9,9.9,9.65,9.75,172284,0
+ABUS.US,D,20180927,000000,9.8,10,9.5,9.7,207337,0
+ABUS.US,D,20180928,000000,9.7,9.75,9.275,9.45,229191,0
+ABUS.US,D,20181001,000000,9.45,9.82,9.19,9.66,272124,0
+ABUS.US,D,20181002,000000,9.69,9.78,9.3,9.39,207965,0
+ABUS.US,D,20181003,000000,9.44,9.57,9.21,9.5,145036,0
+ABUS.US,D,20181004,000000,9.46,9.6,9.25,9.34,250891,0
+ABUS.US,D,20181005,000000,9.26,9.61,9.23,9.38,200826,0
+ABUS.US,D,20181008,000000,9.35,9.42,8.759,9.09,253157,0
+ABUS.US,D,20181009,000000,8.99,8.99,5.895,6,3802004,0
+ABUS.US,D,20181010,000000,5.94,6.105,4.06,4.57,3425021,0
+ABUS.US,D,20181011,000000,4.64,4.71,4.1,4.11,1065333,0
+ABUS.US,D,20181012,000000,4.27,4.68,4.08,4.31,631522,0
+ABUS.US,D,20181015,000000,4.69,4.69,4.01,4.14,557281,0
+ABUS.US,D,20181016,000000,4.43,4.75,4.13,4.65,1329182,0
+ABUS.US,D,20181017,000000,4.75,5.23,4.5,4.71,934211,0
+ABUS.US,D,20181018,000000,4.65,4.65,4.22,4.44,589011,0
+ABUS.US,D,20181019,000000,4.39,4.55,4.32,4.34,236084,0
+ABUS.US,D,20181022,000000,4.32,4.44,4.18,4.34,277683,0
+ABUS.US,D,20181023,000000,4.31,4.6,4.25,4.52,331315,0
+ABUS.US,D,20181024,000000,4.53,4.55,4.1,4.12,312506,0
+ABUS.US,D,20181025,000000,4.12,4.47,4.12,4.28,278419,0
+ABUS.US,D,20181026,000000,4.21,4.45,4.12,4.41,205605,0
+ABUS.US,D,20181029,000000,4.5,4.52,4.17,4.26,174623,0
+ABUS.US,D,20181030,000000,4.22,4.39,4.17,4.24,150530,0
+ABUS.US,D,20181031,000000,4.32,4.4,4.199,4.24,172079,0
+ABUS.US,D,20181101,000000,4.3,4.92,4.3,4.78,367660,0
+ABUS.US,D,20181102,000000,4.77,5.281,4.65,5.17,522767,0
+ABUS.US,D,20181105,000000,5.19,5.24,4.53,4.6,387563,0
+ABUS.US,D,20181106,000000,4.61,4.82,4.6,4.75,158004,0
+ABUS.US,D,20181107,000000,4.76,4.99,4.7,4.95,239919,0
+ABUS.US,D,20181108,000000,4.95,5.66,4.51,5.4,462187,0
+ABUS.US,D,20181109,000000,5.32,5.32,4.635,4.65,220463,0
+ABUS.US,D,20181112,000000,4.58,4.74,4.32,4.43,247686,0
+ABUS.US,D,20181113,000000,4.48,4.91,4.45,4.77,237225,0
+ABUS.US,D,20181114,000000,4.85,4.89,4.35,4.38,160205,0
+ABUS.US,D,20181115,000000,4.36,4.63,4.27,4.58,182102,0
+ABUS.US,D,20181116,000000,4.52,4.8,4.4019,4.71,170401,0
+ABUS.US,D,20181119,000000,4.69,4.71,4.43,4.46,85085,0
+ABUS.US,D,20181120,000000,4.38,4.75,4.3,4.45,258701,0
+ABUS.US,D,20181121,000000,4.52,4.73,4.38,4.68,171660,0
+ABUS.US,D,20181123,000000,4.63,5.15,4.5236,5,292628,0
+ABUS.US,D,20181126,000000,5.05,5.17,4.5,4.72,259017,0
+ABUS.US,D,20181127,000000,4.5,4.65,4.46,4.47,109434,0
+ABUS.US,D,20181128,000000,4.47,4.6459,4.14,4.63,307877,0
+ABUS.US,D,20181129,000000,4.69,4.8,4.4421,4.77,120746,0
+ABUS.US,D,20181130,000000,4.74,4.77,4.3,4.36,242970,0
+ABUS.US,D,20181203,000000,4.52,4.735,4.4,4.72,225080,0
+ABUS.US,D,20181204,000000,4.68,4.87,4.53,4.53,174766,0
+ABUS.US,D,20181206,000000,4.45,4.67,4.44,4.58,88999,0
+ABUS.US,D,20181207,000000,4.6,4.66,4.37,4.4,120184,0
+ABUS.US,D,20181210,000000,4.39,4.54,4.31,4.45,251372,0
+ABUS.US,D,20181211,000000,4.54,4.55,4.39,4.44,107672,0
+ABUS.US,D,20181212,000000,4.48,4.62,4.4,4.6,159610,0
+ABUS.US,D,20181213,000000,4.63,4.68,4.34,4.39,122196,0
+ABUS.US,D,20181214,000000,4.35,4.59,4.33,4.38,215066,0
+ABUS.US,D,20181217,000000,4.38,4.78,4.3,4.41,250526,0
+ABUS.US,D,20181218,000000,4.45,4.54,4.2,4.27,200530,0
+ABUS.US,D,20181219,000000,4.25,4.44,4.21,4.25,146740,0
+ABUS.US,D,20181220,000000,4.28,4.33,3.66,3.87,270337,0
+ABUS.US,D,20181221,000000,3.86,3.86,3.5,3.51,474051,0
+ABUS.US,D,20181224,000000,3.49,3.6304,3.2,3.5,228991,0
+ABUS.US,D,20181226,000000,3.54,3.86,3.4,3.84,173179,0
+ABUS.US,D,20181227,000000,3.74,3.99,3.55,3.7,91366,0
+ABUS.US,D,20181228,000000,3.72,4,3.72,3.88,192751,0
+ABUS.US,D,20181231,000000,3.87,3.99,3.75,3.83,145009,0
+ABUS.US,D,20190102,000000,3.74,4.03,3.71,4,479512,0
+ABUS.US,D,20190103,000000,3.97,4.06,3.76,3.77,464083,0
+ABUS.US,D,20190104,000000,3.86,4.17,3.78,4.1,465751,0
+ABUS.US,D,20190107,000000,4.14,4.35,4.13,4.2,326293,0
+ABUS.US,D,20190108,000000,4.26,4.26,4.02,4.05,102111,0
+ABUS.US,D,20190109,000000,4.09,4.1,3.8,3.82,212580,0
+ABUS.US,D,20190110,000000,3.8,3.85,3.69,3.75,284769,0
+ABUS.US,D,20190111,000000,3.75,3.78,3.66,3.73,132913,0
+ABUS.US,D,20190114,000000,3.72,3.76,3.35,3.41,211897,0
+ABUS.US,D,20190115,000000,3.42,3.78,3.42,3.72,155801,0
+ABUS.US,D,20190116,000000,3.73,4.0201,3.7,3.89,177038,0
+ABUS.US,D,20190117,000000,3.86,4.19,3.86,3.93,125236,0
+ABUS.US,D,20190118,000000,3.94,3.94,3.6764,3.69,161352,0
+ABUS.US,D,20190122,000000,3.65,3.79,3.5,3.54,134906,0
+ABUS.US,D,20190123,000000,3.58,3.64,3.42,3.46,68551,0
+ABUS.US,D,20190124,000000,3.46,3.57,3.4,3.51,72163,0
+ABUS.US,D,20190125,000000,3.54,4.065,3.49,3.96,1195464,0
+ABUS.US,D,20190128,000000,3.89,3.89,3.56,3.61,208237,0
+ABUS.US,D,20190129,000000,3.61,3.76,3.53,3.54,46758,0
+ABUS.US,D,20190130,000000,3.57,3.74,3.49,3.71,68932,0
+ABUS.US,D,20190131,000000,3.7,3.8,3.64,3.69,105159,0
+ABUS.US,D,20190201,000000,3.69,3.89,3.6514,3.87,94697,0
+ABUS.US,D,20190204,000000,3.86,3.99,3.78,3.98,100168,0
+ABUS.US,D,20190205,000000,4,4.13,3.8,3.84,84039,0
+ABUS.US,D,20190206,000000,3.84,3.8808,3.68,3.74,41195,0
+ABUS.US,D,20190207,000000,3.71,3.8,3.52,3.74,121853,0
+ABUS.US,D,20190208,000000,3.73,3.91,3.73,3.89,72764,0
+ABUS.US,D,20190211,000000,3.9,3.95,3.8,3.89,41170,0
+ABUS.US,D,20190212,000000,3.91,3.97,3.84,3.89,75634,0
+ABUS.US,D,20190213,000000,3.92,4.12,3.85,3.89,137571,0
+ABUS.US,D,20190214,000000,3.85,3.865,3.6,3.7,184053,0
+ABUS.US,D,20190215,000000,3.71,3.88,3.6601,3.87,132768,0
+ABUS.US,D,20190219,000000,3.87,4.06,3.71,3.77,88894,0
+ABUS.US,D,20190220,000000,3.76,3.77,3.64,3.64,100515,0
+ABUS.US,D,20190221,000000,3.63,3.76,3.55,3.75,109961,0
+ABUS.US,D,20190222,000000,3.77,3.9,3.75,3.79,133899,0
+ABUS.US,D,20190225,000000,3.8,4.04,3.71,4.03,166003,0
+ABUS.US,D,20190226,000000,4.03,4.09,3.91,3.99,108019,0
+ABUS.US,D,20190227,000000,3.97,4.27,3.97,4.22,211945,0
+ABUS.US,D,20190228,000000,4.24,4.48,4.11,4.39,430079,0
+ABUS.US,D,20190301,000000,4.44,4.75,4.4,4.57,541917,0
+ABUS.US,D,20190304,000000,4.61,4.71,4.2,4.44,218574,0
+ABUS.US,D,20190305,000000,4.41,4.51,4.24,4.27,125393,0
+ABUS.US,D,20190306,000000,4.27,4.27,4,4.02,120011,0
+ABUS.US,D,20190307,000000,4.02,4.155,3.96,4.02,103894,0
+ABUS.US,D,20190308,000000,4.15,4.15,3.7,3.7,381003,0
+ABUS.US,D,20190311,000000,3.74,4.02,3.74,4.01,147799,0
+ABUS.US,D,20190312,000000,3.95,4.16,3.95,4.13,157987,0
+ABUS.US,D,20190313,000000,4.16,4.18,3.7742,3.98,115893,0
+ABUS.US,D,20190314,000000,3.98,4.01,3.75,3.75,140437,0
+ABUS.US,D,20190315,000000,3.76,3.91,3.76,3.83,192890,0
+ABUS.US,D,20190318,000000,3.83,3.9,3.8,3.86,102397,0
+ABUS.US,D,20190319,000000,3.89,3.91,3.71,3.73,106444,0
+ABUS.US,D,20190320,000000,3.73,3.78,3.66,3.74,110412,0
+ABUS.US,D,20190321,000000,3.7,3.83,3.67,3.7,112585,0
+ABUS.US,D,20190322,000000,3.7,3.76,3.52,3.53,139914,0
+ABUS.US,D,20190325,000000,3.54,3.61,3.3,3.59,164966,0
+ABUS.US,D,20190326,000000,3.61,3.66,3.53,3.59,67933,0
+ABUS.US,D,20190327,000000,3.59,3.61,3.44,3.59,151162,0
+ABUS.US,D,20190328,000000,3.6,3.6599,3.47,3.59,77162,0
+ABUS.US,D,20190329,000000,3.64,3.67,3.55,3.58,86421,0
+ABUS.US,D,20190401,000000,3.62,3.87,3.6126,3.86,477955,0
+ABUS.US,D,20190402,000000,4.01,4.02,3.86,4.01,149418,0
+ABUS.US,D,20190403,000000,3.97,4.19,3.97,4.18,604245,0
+ABUS.US,D,20190404,000000,4.19,4.4526,4.15,4.44,470169,0
+ABUS.US,D,20190405,000000,4.45,4.561,4.3,4.4,260986,0
+ABUS.US,D,20190408,000000,4.39,4.42,4.11,4.4,163580,0
+ABUS.US,D,20190409,000000,4.39,4.39,3.96,3.96,339911,0
+ABUS.US,D,20190410,000000,3.94,4.18,3.9,3.91,133580,0
+ABUS.US,D,20190411,000000,3.9,4,3.76,3.81,187375,0
+ABUS.US,D,20190412,000000,3.85,3.97,3.7,3.73,220001,0
+ABUS.US,D,20190415,000000,3.72,3.8599,3.62,3.72,134531,0
+ABUS.US,D,20190416,000000,3.75,3.83,3.57,3.59,172886,0
+ABUS.US,D,20190417,000000,3.69,3.69,3.22,3.37,267352,0
+ABUS.US,D,20190418,000000,3.33,3.4199,3.18,3.18,725754,0
+ABUS.US,D,20190422,000000,3.21,3.26,3.06,3.15,180188,0
+ABUS.US,D,20190423,000000,3.15,3.16,2.88,2.99,562743,0
+ABUS.US,D,20190424,000000,3.01,3.0853,2.72,2.74,1090469,0
+ABUS.US,D,20190425,000000,2.75,2.81,2.5,2.58,1916325,0
+ABUS.US,D,20190426,000000,2.56,2.77,2.54,2.72,628209,0
+ABUS.US,D,20190429,000000,2.75,2.86,2.63,2.64,394355,0
+ABUS.US,D,20190430,000000,2.62,2.72,2.47,2.69,718542,0
+ABUS.US,D,20190501,000000,2.72,2.75,2.56,2.59,469997,0
+ABUS.US,D,20190502,000000,2.59,2.72,2.5,2.52,268622,0
+ABUS.US,D,20190503,000000,2.56,2.75,2.52,2.61,382545,0
+ABUS.US,D,20190506,000000,2.57,2.79,2.4121,2.63,528936,0
+ABUS.US,D,20190507,000000,2.55,2.71,2.41,2.47,476658,0
+ABUS.US,D,20190508,000000,2.45,2.58,2.35,2.39,290372,0
+ABUS.US,D,20190509,000000,2.37,2.41,2.29,2.37,237157,0
+ABUS.US,D,20190510,000000,2.39,2.42,2.31,2.35,199232,0
+ABUS.US,D,20190513,000000,2.3,2.4,2.18,2.2,287880,0
+ABUS.US,D,20190514,000000,2.22,2.38,2.21,2.37,245139,0
+ABUS.US,D,20190515,000000,2.34,2.49,2.3,2.38,109729,0
+ABUS.US,D,20190516,000000,2.39,2.48,2.34,2.46,183378,0
+ABUS.US,D,20190517,000000,2.43,2.49,2.38,2.4,128091,0
+ABUS.US,D,20190520,000000,2.36,2.37,2.28,2.36,69051,0
+ABUS.US,D,20190521,000000,2.37,2.47,2.31,2.33,163180,0
+ABUS.US,D,20190522,000000,2.32,2.34,2.08,2.09,332318,0
+ABUS.US,D,20190523,000000,2.09,2.145,1.99,2,279269,0
+ABUS.US,D,20190524,000000,2,2.02,1.9,1.91,261131,0
+ABUS.US,D,20190528,000000,1.91,1.99,1.85,1.88,319662,0
+ABUS.US,D,20190529,000000,1.85,1.87,1.69,1.75,396082,0
+ABUS.US,D,20190530,000000,1.77,1.83,1.75,1.82,193254,0
+ABUS.US,D,20190531,000000,1.78,1.87,1.76,1.82,228247,0
+ABUS.US,D,20190603,000000,1.81,1.94,1.79,1.9,380763,0
+ABUS.US,D,20190604,000000,1.93,1.975,1.82,1.82,216866,0
+ABUS.US,D,20190605,000000,1.87,1.87,1.63,1.66,308419,0
+ABUS.US,D,20190606,000000,1.69,1.6936,1.6001,1.63,235412,0
+ABUS.US,D,20190607,000000,1.64,1.68,1.56,1.62,439559,0
+ABUS.US,D,20190610,000000,1.62,1.68,1.59,1.6,385896,0
+ABUS.US,D,20190611,000000,1.65,1.65,1.53,1.57,476588,0
+ABUS.US,D,20190612,000000,1.59,1.6,1.49,1.52,305430,0
+ABUS.US,D,20190613,000000,1.52,1.59,1.52,1.53,341331,0
+ABUS.US,D,20190614,000000,1.54,1.55,1.445,1.46,695993,0
+ABUS.US,D,20190617,000000,1.5,1.94,1.42,1.82,832013,0
+ABUS.US,D,20190618,000000,1.89,1.94,1.74,1.78,378198,0
+ABUS.US,D,20190619,000000,1.78,1.8485,1.71,1.72,365865,0
+ABUS.US,D,20190620,000000,1.88,2.74,1.82,2.36,4466520,0
+ABUS.US,D,20190621,000000,2.36,2.5376,2.169,2.2,1770724,0
+ABUS.US,D,20190624,000000,2.18,2.23,2.04,2.18,732085,0
+ABUS.US,D,20190625,000000,2.17,2.47,2.12,2.42,769375,0
+ABUS.US,D,20190626,000000,2.46,2.49,2.22,2.27,759096,0
+ABUS.US,D,20190627,000000,2.26,2.35,2.25,2.26,493299,0
+ABUS.US,D,20190628,000000,2.29,2.3099,2.05,2.08,4272203,0
+ABUS.US,D,20190701,000000,2.14,2.32,2.08,2.26,513868,0
+ABUS.US,D,20190702,000000,2.25,2.35,2.2,2.28,322627,0
+ABUS.US,D,20190703,000000,2.35,2.35,2.15,2.16,200000,0
+ABUS.US,D,20190705,000000,2.15,2.2889,2.15,2.25,313333,0
+ABUS.US,D,20190708,000000,2.24,2.27,2.12,2.23,280989,0
+ABUS.US,D,20190709,000000,2.23,2.33,2.21,2.26,327827,0
+ABUS.US,D,20190710,000000,2.25,2.34,2.23,2.3,324338,0
+ABUS.US,D,20190711,000000,2.3,2.38,2.2621,2.35,287456,0
+ABUS.US,D,20190712,000000,2.36,2.45,2.32,2.4,245335,0
+ABUS.US,D,20190715,000000,2.39,2.45,2.32,2.34,359241,0
+ABUS.US,D,20190716,000000,2.35,2.42,2.07,2.1,463328,0
+ABUS.US,D,20190717,000000,2.09,2.09,2.0125,2.03,249601,0
+ABUS.US,D,20190718,000000,2.01,2.05,1.94,1.95,364247,0
+ABUS.US,D,20190719,000000,1.92,2.0804,1.72,1.73,605571,0
+ABUS.US,D,20190722,000000,1.73,2.02,1.72,1.89,414631,0
+ABUS.US,D,20190723,000000,1.89,1.93,1.8,1.85,166635,0
+ABUS.US,D,20190724,000000,1.85,1.89,1.78,1.85,82307,0
+ABUS.US,D,20190725,000000,1.86,1.86,1.72,1.78,203698,0
+ABUS.US,D,20190726,000000,1.79,1.84,1.75,1.8,118589,0
+ABUS.US,D,20190729,000000,1.8,1.85,1.71,1.77,97454,0
+ABUS.US,D,20190730,000000,1.75,1.91,1.68,1.9,168588,0
+ABUS.US,D,20190731,000000,1.9,1.937,1.77,1.78,109658,0
+ABUS.US,D,20190801,000000,1.79,1.83,1.7,1.72,107423,0
+ABUS.US,D,20190802,000000,1.72,1.72,1.55,1.63,316049,0
+ABUS.US,D,20190805,000000,1.67,1.76,1.55,1.6,207912,0
+ABUS.US,D,20190806,000000,1.61,1.68,1.55,1.65,124233,0
+ABUS.US,D,20190807,000000,1.61,1.66,1.57,1.63,70139,0
+ABUS.US,D,20190808,000000,1.65,1.65,1.57,1.65,221168,0
+ABUS.US,D,20190809,000000,1.64,1.7,1.61,1.65,177278,0
+ABUS.US,D,20190812,000000,1.65,1.6844,1.51,1.51,166998,0
+ABUS.US,D,20190813,000000,1.51,1.59,1.46,1.55,330716,0
+ABUS.US,D,20190814,000000,1.53,1.65,1.45,1.47,209782,0
+ABUS.US,D,20190815,000000,1.49,1.58,1.38,1.42,137060,0
+ABUS.US,D,20190816,000000,1.46,1.54,1.45,1.5,141526,0
+ABUS.US,D,20190819,000000,1.5,1.65,1.45,1.47,158939,0
+ABUS.US,D,20190820,000000,1.5,1.5,1.41,1.46,90223,0
+ABUS.US,D,20190821,000000,1.47,1.51,1.43,1.48,100501,0
+ABUS.US,D,20190822,000000,1.49,1.5,1.43,1.46,144899,0
+ABUS.US,D,20190823,000000,1.43,1.49,1.38,1.385,212355,0
+ABUS.US,D,20190826,000000,1.4,1.4,1.31,1.36,222977,0
+ABUS.US,D,20190827,000000,1.36,1.45,1.29,1.34,159429,0
+ABUS.US,D,20190828,000000,1.33,1.39,1.31,1.35,117068,0
+ABUS.US,D,20190829,000000,1.36,1.4,1.3,1.4,256621,0
+ABUS.US,D,20190830,000000,1.4,1.44,1.35,1.37,156111,0
+ABUS.US,D,20190903,000000,1.34,1.45,1.29,1.44,208367,0
+ABUS.US,D,20190904,000000,1.46,1.48,1.415,1.45,119606,0
+ABUS.US,D,20190905,000000,1.5,1.55,1.44,1.55,166129,0
+ABUS.US,D,20190906,000000,1.57,1.59,1.5176,1.56,105235,0
+ABUS.US,D,20190909,000000,1.55,1.59,1.51,1.57,117264,0
+ABUS.US,D,20190910,000000,1.56,1.86,1.56,1.8,367421,0
+ABUS.US,D,20190911,000000,1.82,1.85,1.78,1.82,192585,0
+ABUS.US,D,20190912,000000,1.84,1.89,1.64,1.64,171285,0
+ABUS.US,D,20190913,000000,1.66,1.72,1.6,1.67,125302,0
+ABUS.US,D,20190916,000000,1.65,1.72,1.62,1.69,63792,0
+ABUS.US,D,20190917,000000,1.66,1.74,1.635,1.66,69278,0
+ABUS.US,D,20190918,000000,1.65,1.66,1.6,1.6,173837,0
+ABUS.US,D,20190919,000000,1.61,1.68,1.6,1.6,217116,0
+ABUS.US,D,20190920,000000,1.65,1.7,1.61,1.65,323388,0
+ABUS.US,D,20190923,000000,1.67,1.69,1.55,1.57,236152,0
+ABUS.US,D,20190924,000000,1.6,1.6699,1.54,1.54,257542,0
+ABUS.US,D,20190925,000000,1.55,1.6,1.54,1.6,212046,0
+ABUS.US,D,20190926,000000,1.6,1.6,1.5,1.5,73223,0
+ABUS.US,D,20190927,000000,1.5,1.57,1.5,1.52,65758,0
+ABUS.US,D,20190930,000000,1.51,1.56,1.48,1.525,78304,0
+ABUS.US,D,20191001,000000,1.5,1.54,1.47,1.47,99431,0
+ABUS.US,D,20191002,000000,1.46,1.46,1.37,1.38,90803,0
+ABUS.US,D,20191003,000000,1.38,1.43,1.33,1.43,267330,0
+ABUS.US,D,20191004,000000,1.01,1.11,1,1.02,3934458,0
+ABUS.US,D,20191007,000000,1.01,1.15,0.8977,0.9158,1310979,0
+ABUS.US,D,20191008,000000,0.94,0.94,0.88,0.89,235641,0
+ABUS.US,D,20191009,000000,0.9284,0.9284,0.831,0.87,323649,0
+ABUS.US,D,20191010,000000,0.8673,0.9499,0.8673,0.89,195269,0
+ABUS.US,D,20191011,000000,0.89,0.9674,0.882,0.93,205429,0
+ABUS.US,D,20191014,000000,0.93,0.9699,0.8901,0.94,62878,0
+ABUS.US,D,20191015,000000,0.9352,1.03,0.905,1.02,165084,0
+ABUS.US,D,20191016,000000,1.02,1.02,0.92,0.93,118038,0
+ABUS.US,D,20191017,000000,0.95,0.998,0.9,0.9286,554288,0
+ABUS.US,D,20191018,000000,0.933,0.96,0.9001,0.9272,91778,0
+ABUS.US,D,20191021,000000,0.9206,0.9206,0.8214,0.8814,364010,0
+ABUS.US,D,20191022,000000,0.86,0.9259,0.86,0.908,780934,0
+ABUS.US,D,20191023,000000,0.901,0.92,0.87735,0.8893,225009,0
+ABUS.US,D,20191024,000000,0.89,0.8925,0.8421,0.888,198930,0
+ABUS.US,D,20191025,000000,0.881,0.9,0.8611,0.88,215898,0
+ABUS.US,D,20191028,000000,0.9,0.9197,0.88,0.8949,200840,0
+ABUS.US,D,20191029,000000,0.88,0.899,0.8751,0.896,163258,0
+ABUS.US,D,20191030,000000,0.896,0.925,0.8729,0.8896,159142,0
+ABUS.US,D,20191031,000000,0.9555,1.62,0.95,1.42,10035219,0
+ABUS.US,D,20191101,000000,1.32,1.49,1.25,1.41,1638982,0
+ABUS.US,D,20191104,000000,1.44,1.45,1.36,1.44,612195,0
+ABUS.US,D,20191105,000000,1.46,1.6,1.4,1.49,1394132,0
+ABUS.US,D,20191106,000000,1.45,1.49,1.36,1.45,643441,0
+ABUS.US,D,20191107,000000,1.45,1.47,1.38,1.43,207856,0
+ABUS.US,D,20191108,000000,1.41,1.5,1.3879,1.43,187606,0
+ABUS.US,D,20191111,000000,1.45,1.47,1.42,1.44,228455,0
+ABUS.US,D,20191112,000000,1.44,1.5,1.395,1.48,216353,0
+ABUS.US,D,20191113,000000,1.5,1.53,1.44,1.52,326198,0
+ABUS.US,D,20191114,000000,1.51,1.68,1.49,1.53,978945,0
+ABUS.US,D,20191115,000000,1.54,1.57,1.45,1.51,180454,0
+ABUS.US,D,20191118,000000,1.49,1.53,1.45,1.47,236790,0
+ABUS.US,D,20191119,000000,1.49,1.49,1.45,1.48,132484,0
+ABUS.US,D,20191120,000000,1.47,1.55,1.45,1.51,304139,0
+ABUS.US,D,20191121,000000,1.52,1.52,1.4701,1.5,108271,0
+ABUS.US,D,20191122,000000,1.5,1.5392,1.49,1.53,95241,0
+ABUS.US,D,20191125,000000,1.65,1.77,1.51,1.56,567384,0
+ABUS.US,D,20191126,000000,1.56,1.67,1.56,1.67,263710,0
+ABUS.US,D,20191127,000000,1.67,1.75,1.63,1.63,394968,0
+ABUS.US,D,20191129,000000,1.64,1.77,1.625,1.67,279243,0
+ABUS.US,D,20191202,000000,1.68,1.723,1.56,1.63,3542073,0
+ABUS.US,D,20191203,000000,1.58,2.04,1.58,2,536038,0
+ABUS.US,D,20191204,000000,2.06,2.45,2.06,2.26,1458985,0
+ABUS.US,D,20191205,000000,2.22,2.43,2.15,2.22,466934,0
+ABUS.US,D,20191206,000000,2.23,2.3621,2.22,2.29,416133,0
+ABUS.US,D,20191209,000000,2.33,2.4,2.25,2.36,404138,0
+ABUS.US,D,20191210,000000,2.39,2.39,2.29,2.35,204337,0
+ABUS.US,D,20191211,000000,2.36,2.43,2.26,2.4,273089,0
+ABUS.US,D,20191212,000000,2.43,2.49,2.36,2.39,334768,0
+ABUS.US,D,20191213,000000,2.38,2.41,2.33,2.33,202801,0
+ABUS.US,D,20191216,000000,2.34,2.36,2.18,2.23,452346,0
+ABUS.US,D,20191217,000000,2.24,2.323,2.16,2.26,335092,0
+ABUS.US,D,20191218,000000,2.27,2.31,2.19,2.28,274665,0
+ABUS.US,D,20191219,000000,2.27,2.3,2.17,2.28,177201,0
+ABUS.US,D,20191220,000000,2.25,2.99,2.2,2.89,5348779,0
+ABUS.US,D,20191223,000000,2.8,2.85,2.48,2.75,1016604,0
+ABUS.US,D,20191224,000000,2.78,2.8,2.7,2.75,152382,0
+ABUS.US,D,20191226,000000,2.76,2.78,2.6,2.62,160783,0
+ABUS.US,D,20191227,000000,2.56,2.59,2.48,2.49,314241,0
+ABUS.US,D,20191230,000000,2.5,2.87,2.4403,2.73,611787,0
+ABUS.US,D,20191231,000000,2.73,2.85,2.73,2.78,224097,0
+ABUS.US,D,20200102,000000,2.78,2.9669,2.74,2.94,327688,0
+ABUS.US,D,20200103,000000,2.92,3.19,2.92,3.08,2267080,0
+ABUS.US,D,20200106,000000,3.09,3.66,3.05,3.18,1364708,0
+ABUS.US,D,20200107,000000,3.19,3.54,2.88,3.04,621285,0
+ABUS.US,D,20200108,000000,3.02,3.22,3.01,3.07,264476,0
+ABUS.US,D,20200109,000000,3.1,3.14,2.89,2.93,302363,0
+ABUS.US,D,20200110,000000,2.93,3.03,2.88,3.03,241059,0
+ABUS.US,D,20200113,000000,3.07,3.1652,2.88,2.95,301673,0
+ABUS.US,D,20200114,000000,2.92,3.08,2.9,3,501666,0
+ABUS.US,D,20200115,000000,2.97,3.09,2.94,3.07,387624,0
+ABUS.US,D,20200116,000000,3.06,3.09,2.95,3.05,222147,0
+ABUS.US,D,20200117,000000,3.07,3.1,3.01,3.07,217309,0
+ABUS.US,D,20200121,000000,3.09,3.24,3.06,3.11,548868,0
+ABUS.US,D,20200122,000000,3.1,3.31,3.09,3.21,441800,0
+ABUS.US,D,20200123,000000,3.22,3.2201,3.05,3.12,363007,0
+ABUS.US,D,20200124,000000,3.08,3.09,2.7239,2.89,397190,0
+ABUS.US,D,20200127,000000,3.14,3.14,2.92,2.95,254000,0
+ABUS.US,D,20200128,000000,2.98,2.98,2.68,2.76,331551,0
+ABUS.US,D,20200129,000000,2.74,2.9,2.7108,2.86,274677,0
+ABUS.US,D,20200130,000000,2.86,2.86,2.64,2.79,493047,0
+ABUS.US,D,20200131,000000,2.77,2.8,2.56,2.61,347575,0
+ABUS.US,D,20200203,000000,2.65,2.65,2.54,2.59,253300,0
+ABUS.US,D,20200204,000000,2.6,2.84,2.6,2.81,134118,0
+ABUS.US,D,20200205,000000,3.25,3.31,3.1,3.24,1563825,0
+ABUS.US,D,20200206,000000,3.31,3.34,3.095,3.2,607825,0
+ABUS.US,D,20200207,000000,3.2,3.27,3.09,3.25,323469,0
+ABUS.US,D,20200210,000000,2.75,3.25,2.7,3.195,1355700,0
+ABUS.US,D,20200211,000000,3.15,3.19,3.04,3.07,1516494,0
+ABUS.US,D,20200212,000000,3.07,3.25,3.05,3.15,754310,0
+ABUS.US,D,20200213,000000,3.15,3.48,3.12,3.28,2668617,0
+ABUS.US,D,20200214,000000,3.32,3.43,3.28,3.35,1256390,0
+ABUS.US,D,20200218,000000,3.29,3.48,3.26,3.4,528379,0
+ABUS.US,D,20200219,000000,3.41,3.48,3.2,3.27,461699,0
+ABUS.US,D,20200220,000000,3.47,3.56,3.2506,3.415,1333414,0
+ABUS.US,D,20200221,000000,3.4,3.49,3.19,3.25,685310,0
+ABUS.US,D,20200224,000000,3.02,3.1,2.64,3.03,755115,0
+ABUS.US,D,20200225,000000,3.02,3.08,2.9139,3,348428,0
+ABUS.US,D,20200226,000000,3.01,3.01,2.66,2.8,2004946,0
+ABUS.US,D,20200227,000000,2.69,3.43,2.69,3.1,1149993,0
+ABUS.US,D,20200228,000000,3.09,3.1,2.6,2.92,691571,0
+ABUS.US,D,20200302,000000,2.88,2.9599,2.765,2.85,247681,0
+ABUS.US,D,20200303,000000,2.85,2.86,2.72,2.79,342557,0
+ABUS.US,D,20200304,000000,2.85,3.1,2.76,3.03,368234,0
+ABUS.US,D,20200305,000000,3.01,3.09,2.91,3,253193,0
+ABUS.US,D,20200306,000000,3.25,3.25,2.9,2.97,251963,0
+ABUS.US,D,20200309,000000,2.84,2.9,2.66,2.76,255183,0
+ABUS.US,D,20200310,000000,2.84,2.97,2.76,2.78,322959,0
+ABUS.US,D,20200311,000000,2.75,2.75,2.56,2.58,386989,0
+ABUS.US,D,20200312,000000,2.41,2.4615,2.17,2.31,637998,0
+ABUS.US,D,20200313,000000,2.29,2.58,2.1,2.12,284857,0
+ABUS.US,D,20200316,000000,1.94,1.94,1.42,1.42,858588,0
+ABUS.US,D,20200317,000000,1.52,1.59,1.2,1.27,872811,0
+ABUS.US,D,20200318,000000,1.26,1.44,1.18,1.2,413325,0
+ABUS.US,D,20200319,000000,1.21,1.8599,1.2,1.75,1371340,0
+ABUS.US,D,20200320,000000,1.81,1.96,1.43,1.44,983910,0
+ABUS.US,D,20200323,000000,1.46,1.67,1.4,1.65,173056,0
+ABUS.US,D,20200324,000000,1.67,1.98,1.65,1.95,297052,0
+ABUS.US,D,20200325,000000,1.95,2.24,1.91,2.15,273394,0
+ABUS.US,D,20200326,000000,2.22,2.3,2.15,2.26,423150,0
+ABUS.US,D,20200327,000000,2,2,1.12,1.21,8028601,0
+ABUS.US,D,20200330,000000,1.29,1.29,1.1,1.12,2102409,0
+ABUS.US,D,20200331,000000,1.13,1.13,1.01,1.01,1495511,0
+ABUS.US,D,20200401,000000,1.01,1.08,0.96,1.06,981923,0
+ABUS.US,D,20200402,000000,1.09,1.0984,0.99,1,528071,0
+ABUS.US,D,20200403,000000,1.01,1.04,0.88,0.9101,1082922,0
+ABUS.US,D,20200406,000000,0.98,1.05,0.89,1.04,621297,0
+ABUS.US,D,20200407,000000,1.09,1.14,1.03,1.04,478801,0
+ABUS.US,D,20200408,000000,1.05,1.0926,0.9901,1.02,398485,0
+ABUS.US,D,20200409,000000,1.03,1.0888,1,1.03,315091,0
+ABUS.US,D,20200413,000000,1.09,1.1,1.02,1.05,536028,0
+ABUS.US,D,20200414,000000,1.08,1.15,1.03,1.07,629409,0
+ABUS.US,D,20200415,000000,1.06,1.25,1.01,1.19,1508225,0
+ABUS.US,D,20200416,000000,1.17,1.22,1.11,1.2,583520,0
+ABUS.US,D,20200417,000000,1.21,1.25,1.16,1.19,442977,0
+ABUS.US,D,20200420,000000,1.19,1.25,1.16,1.24,756737,0
+ABUS.US,D,20200421,000000,1.23,1.24,1.13,1.195,498268,0
+ABUS.US,D,20200422,000000,1.21,1.22,1.16,1.17,199163,0
+ABUS.US,D,20200423,000000,1.19,1.23,1.17,1.23,489259,0
+ABUS.US,D,20200424,000000,1.22,1.24,1.17,1.21,331293,0
+ABUS.US,D,20200427,000000,1.22,1.22,1.17,1.19,202680,0
+ABUS.US,D,20200428,000000,1.17,1.26,1.17,1.2,304754,0
+ABUS.US,D,20200429,000000,1.21,1.24,1.0902,1.16,760105,0
+ABUS.US,D,20200430,000000,1.18,1.2,1.12,1.16,393266,0
+ABUS.US,D,20200501,000000,1.03,1.11,1.02,1.07,625090,0
+ABUS.US,D,20200504,000000,1.09,1.25,1.07,1.21,878564,0
+ABUS.US,D,20200505,000000,1.23,1.38,1.1773,1.27,1384097,0
+ABUS.US,D,20200506,000000,1.3,1.4786,1.25,1.42,1230051,0
+ABUS.US,D,20200507,000000,1.49,1.5,1.375,1.44,821237,0
+ABUS.US,D,20200508,000000,1.44,1.45,1.31,1.35,668967,0
+ABUS.US,D,20200511,000000,1.48,1.5,1.24,1.44,1654325,0
+ABUS.US,D,20200512,000000,1.48,1.87,1.45,1.65,2157558,0
+ABUS.US,D,20200513,000000,1.79,1.89,1.57,1.7,1115397,0
+ABUS.US,D,20200514,000000,1.8,1.84,1.56,1.84,844674,0
+ABUS.US,D,20200515,000000,1.86,2.19,1.86,2.1,1981791,0
+ABUS.US,D,20200518,000000,2.25,2.32,1.7601,1.87,3998133,0
+ABUS.US,D,20200519,000000,2.69,2.69,2.28,2.31,12182356,0
+ABUS.US,D,20200520,000000,2.34,2.36,2.19,2.36,2782133,0
+ABUS.US,D,20200521,000000,2.35,2.42,2.3,2.34,733569,0
+ABUS.US,D,20200522,000000,2.31,2.36,2.24,2.29,813070,0
+ABUS.US,D,20200526,000000,2.28,2.293,2.16,2.21,831278,0
+ABUS.US,D,20200527,000000,2.18,2.29,2.01,2.22,1205052,0
+ABUS.US,D,20200528,000000,2.22,2.25,2.1,2.16,466198,0
+ABUS.US,D,20200529,000000,2.12,2.21,2.08,2.17,450705,0
+ABUS.US,D,20200601,000000,2.12,2.23,2.03,2.16,686668,0
+ABUS.US,D,20200602,000000,2.13,2.25,2,2.09,1058730,0
+ABUS.US,D,20200603,000000,2.09,2.19,2.02,2.06,1310804,0
+ABUS.US,D,20200604,000000,2.04,2.18,2.01,2.04,2108117,0
+ABUS.US,D,20200605,000000,2.03,2.15,2.02,2.05,1225036,0
+ABUS.US,D,20200608,000000,2.09,2.09,2,2.045,1194630,0
+ABUS.US,D,20200609,000000,2.05,2.095,1.9,1.91,1323919,0
+ABUS.US,D,20200610,000000,1.96,1.9681,1.75,1.85,1213483,0
+ABUS.US,D,20200611,000000,1.8,1.8,1.6,1.64,1307248,0
+ABUS.US,D,20200612,000000,1.67,1.76,1.66,1.73,576642,0
+ABUS.US,D,20200615,000000,1.69,1.95,1.67,1.84,992977,0
+ABUS.US,D,20200616,000000,1.94,2,1.87,1.98,792602,0
+ABUS.US,D,20200617,000000,1.97,2.08,1.905,1.91,663244,0
+ABUS.US,D,20200618,000000,1.9,2.08,1.88,1.96,671451,0
+ABUS.US,D,20200619,000000,2.01,2.07,1.9,1.91,2579397,0
+ABUS.US,D,20200622,000000,2,2.1,1.86,2.04,1341336,0
+ABUS.US,D,20200623,000000,2.11,2.2,2.045,2.05,1162419,0
+ABUS.US,D,20200624,000000,2.06,2.14,1.965,2.07,1149900,0
+ABUS.US,D,20200625,000000,2.14,2.1795,2.07,2.1,773170,0
+ABUS.US,D,20200626,000000,2.1,2.145,1.91,1.93,1416882,0
+ABUS.US,D,20200629,000000,1.97,2,1.88,1.92,402190,0
+ABUS.US,D,20200630,000000,1.91,1.92,1.8,1.82,814273,0
+ABUS.US,D,20200701,000000,1.82,1.905,1.78,1.83,817385,0
+ABUS.US,D,20200702,000000,1.83,1.94,1.81,1.88,687255,0
+ABUS.US,D,20200706,000000,1.94,1.94,1.85,1.87,567733,0
+ABUS.US,D,20200707,000000,1.85,1.96,1.84,1.86,1011150,0
+ABUS.US,D,20200708,000000,1.88,1.91,1.8109,1.88,579059,0
+ABUS.US,D,20200709,000000,1.88,1.91,1.81,1.86,443165,0
+ABUS.US,D,20200710,000000,1.85,1.91,1.83,1.86,363696,0
+ABUS.US,D,20200713,000000,1.85,1.88,1.75,1.75,591063,0
+ABUS.US,D,20200714,000000,1.76,1.81,1.71,1.8,468241,0
+ABUS.US,D,20200715,000000,1.81,1.94,1.8,1.89,741189,0
+ABUS.US,D,20200716,000000,1.9,2.0797,1.89,2.01,1224701,0
+ABUS.US,D,20200717,000000,2.09,2.58,2.04,2.4,3518172,0
+ABUS.US,D,20200720,000000,2.33,3.22,2.21,2.97,22842239,0
+ABUS.US,D,20200721,000000,2.8935,3.47,2.36,2.87,9321415,0
+ABUS.US,D,20200722,000000,3.02,3.06,2.75,2.82,1702714,0
+ABUS.US,D,20200723,000000,2.9135,6.48,2.655,6.2,109113483,0
+ABUS.US,D,20200724,000000,7.98,9.02,4.77,4.96,219523560,0
+ABUS.US,D,20200727,000000,5.44,5.72,4.35,4.465,32225695,0
+ABUS.US,D,20200728,000000,4.04,4.3,3.92,4.02,13171144,0
+ABUS.US,D,20200729,000000,3.88,4.23,3.71,4.04,9402171,0
+ABUS.US,D,20200730,000000,3.93,4.495,3.81,4.3,8674820,0
+ABUS.US,D,20200731,000000,4.31,4.3701,3.8,3.81,5212691,0
+ABUS.US,D,20200803,000000,3.86,4.01,3.79,3.83,3399988,0
+ABUS.US,D,20200804,000000,3.82,3.86,3.66,3.75,2930922,0
+ABUS.US,D,20200805,000000,3.76,4.42,3.76,4.18,8192803,0
+ABUS.US,D,20200806,000000,4.44,4.8853,4.25,4.37,8859039,0
+ABUS.US,D,20200807,000000,3.91,4.04,3.43,3.8,11335198,0
+ABUS.US,D,20200810,000000,3.72,3.76,3.61,3.66,2514705,0
+ABUS.US,D,20200811,000000,3.66,3.97,3.34,3.44,13328495,0
+ABUS.US,D,20200812,000000,3.93,3.96,3.5,3.56,14182549,0
+ABUS.US,D,20200813,000000,3.45,3.47,3.26,3.43,4653111,0
+ABUS.US,D,20200814,000000,3.35,3.505,3.31,3.47,2783013,0
+ABUS.US,D,20200817,000000,3.47,3.58,3.39,3.48,2179824,0
+ABUS.US,D,20200818,000000,3.47,3.5,3.37,3.45,1755417,0
+ABUS.US,D,20200819,000000,3.4,3.57,3.37,3.45,2011699,0
+ABUS.US,D,20200820,000000,3.45,3.46,3.31,3.34,1707300,0
+ABUS.US,D,20200821,000000,3.33,3.44,3.16,3.18,2409907,0
+ABUS.US,D,20200824,000000,3.1782,3.24,3.01,3.01,2559928,0
+ABUS.US,D,20200825,000000,3.01,3.14,2.92,3,2279152,0
+ABUS.US,D,20200826,000000,3.03,3.11,2.92,2.93,2892215,0
+ABUS.US,D,20200827,000000,2.9,2.9467,2.83,2.92,2262456,0
+ABUS.US,D,20200828,000000,2.93,3.05,2.88,3.03,1855006,0
+ABUS.US,D,20200831,000000,2.94,2.95,2.85,2.91,1800914,0
+ABUS.US,D,20200901,000000,2.9,2.9,2.68,2.76,2095457,0
+ABUS.US,D,20200902,000000,2.71,2.74,2.57,2.65,1458233,0
+ABUS.US,D,20200903,000000,2.65,2.7399,2.53,2.54,1683911,0
+ABUS.US,D,20200904,000000,2.49,2.54,2.33,2.44,2026901,0
+ABUS.US,D,20200908,000000,2.38,2.5427,2.31,2.47,1471212,0
+ABUS.US,D,20200909,000000,2.53,2.68,2.47,2.54,1201608,0
+ABUS.US,D,20200910,000000,2.6,2.6101,2.39,2.41,1316086,0
+ABUS.US,D,20200911,000000,2.42,2.49,2.36,2.37,876352,0
+ABUS.US,D,20200914,000000,2.35,2.67,2.35,2.62,1592679,0
+ABUS.US,D,20200915,000000,2.98,3.3899,2.81,2.94,13232193,0
+ABUS.US,D,20200916,000000,2.9,2.99,2.78,2.9,2588151,0
+ABUS.US,D,20200917,000000,2.95,3.07,2.9,2.98,2360991,0
+ABUS.US,D,20200918,000000,2.99,3.19,2.97,3.14,3747460,0
+ABUS.US,D,20200921,000000,3.09,3.1,2.91,3.03,1990221,0
+ABUS.US,D,20200922,000000,3.03,3.07,2.9,3.03,1209199,0
+ABUS.US,D,20200923,000000,3.01,3.0543,2.87,2.94,1479793,0
+ABUS.US,D,20200924,000000,2.89,2.9807,2.85,2.92,1912857,0
+ABUS.US,D,20200925,000000,2.93,3.14,2.93,3.08,1092709,0
+ABUS.US,D,20200928,000000,3.12,3.13,2.95,3.03,969481,0
+ABUS.US,D,20200929,000000,3.01,3.24,2.95,3.18,1322653,0
+ABUS.US,D,20200930,000000,3.17,3.2,3.06,3.13,864983,0
+ABUS.US,D,20201001,000000,3.17,3.17,3.055,3.09,661817,0
+ABUS.US,D,20201002,000000,3,3.13,2.97,3.02,1259786,0
+ABUS.US,D,20201005,000000,3.04,3.26,3,3.26,1502462,0
+ABUS.US,D,20201006,000000,3.26,3.3,3.03,3.07,1077316,0
+ABUS.US,D,20201007,000000,3.1,3.38,3.09,3.32,1651809,0
+ABUS.US,D,20201008,000000,3.39,3.44,3.13,3.14,1675561,0
+ABUS.US,D,20201009,000000,3.16,3.23,3.12,3.2,833427,0
+ABUS.US,D,20201012,000000,3.17,3.2209,3.075,3.19,997288,0
+ABUS.US,D,20201013,000000,3.16,3.33,3.16,3.27,1110897,0
+ABUS.US,D,20201014,000000,3.22,3.32,3.12,3.16,1085513,0
+ABUS.US,D,20201015,000000,3.1,3.14,3.04,3.09,969636,0
+ABUS.US,D,20201016,000000,3.08,3.1354,3.04,3.07,874950,0
+ABUS.US,D,20201019,000000,3.08,3.1,2.95,3,1253859,0
+ABUS.US,D,20201020,000000,3.02,3.05,2.875,2.88,1158142,0
+ABUS.US,D,20201021,000000,2.89,2.925,2.79,2.79,1170597,0
+ABUS.US,D,20201022,000000,2.79,2.93,2.7899,2.91,1047422,0
+ABUS.US,D,20201023,000000,2.88,2.91,2.7701,2.89,825972,0
+ABUS.US,D,20201026,000000,2.85,2.921,2.8,2.83,607588,0
+ABUS.US,D,20201027,000000,2.82,2.94,2.78,2.89,471566,0
+ABUS.US,D,20201028,000000,2.85,2.97,2.78,2.91,1058356,0
+ABUS.US,D,20201029,000000,2.92,2.95,2.8,2.94,626516,0
+ABUS.US,D,20201030,000000,2.92,2.94,2.77,2.82,724567,0
+ABUS.US,D,20201102,000000,2.84,2.85,2.72,2.76,1023515,0
+ABUS.US,D,20201103,000000,2.76,2.91,2.76,2.89,574981,0
+ABUS.US,D,20201104,000000,2.9,3.09,2.87,3.06,951759,0
+ABUS.US,D,20201105,000000,2.87,3.05,2.8,2.87,1600724,0
+ABUS.US,D,20201106,000000,2.84,2.87,2.76,2.79,1282782,0
+ABUS.US,D,20201109,000000,2.98,3.38,2.9,3.18,3385714,0
+ABUS.US,D,20201110,000000,3.3,3.3099,3.08,3.24,1504022,0
+ABUS.US,D,20201111,000000,3.27,3.59,3.21,3.57,2450268,0
+ABUS.US,D,20201112,000000,3.62,3.75,3.43,3.55,2179487,0
+ABUS.US,D,20201113,000000,3.56,3.69,3.42,3.63,1812595,0
+ABUS.US,D,20201116,000000,3.98,4.14,3.57,3.63,6258208,0
+ABUS.US,D,20201117,000000,3.63,3.7,3.41,3.61,1859446,0
+ABUS.US,D,20201118,000000,3.6,3.675,3.36,3.39,1728630,0
+ABUS.US,D,20201119,000000,3.425,3.46,3.23,3.34,1386791,0
+ABUS.US,D,20201120,000000,3.36,3.41,3.32,3.36,771600,0
+ABUS.US,D,20201123,000000,3.44,3.74,3.405,3.67,3018744,0
+ABUS.US,D,20201124,000000,3.6981,3.8664,3.5,3.59,2043296,0
+ABUS.US,D,20201125,000000,3.61,3.87,3.61,3.77,1818814,0
+ABUS.US,D,20201127,000000,4,4.56,3.95,4.34,5349951,0
+ABUS.US,D,20201130,000000,4.89,4.9,4.32,4.53,5741205,0
+ABUS.US,D,20201201,000000,4.841,4.9,3.99,3.99,6497375,0
+ABUS.US,D,20201202,000000,4.08,4.1,3.88,3.95,3118413,0
+ABUS.US,D,20201203,000000,4.03,4.09,3.91,3.94,2122774,0
+ABUS.US,D,20201204,000000,3.98,4.06,3.7761,4.01,2151670,0
+ABUS.US,D,20201207,000000,4.03,4.03,3.84,3.95,1386710,0
+ABUS.US,D,20201208,000000,3.95,3.9524,3.7682,3.79,2056306,0
+ABUS.US,D,20201209,000000,3.77,3.79,3.4,3.41,3444957,0
+ABUS.US,D,20201210,000000,3.59,3.72,3.51,3.67,3142870,0
+ABUS.US,D,20201211,000000,3.8,3.99,3.615,3.91,4253737,0
+ABUS.US,D,20201214,000000,4.08,5.23,3.91,4.88,19892888,0
+ABUS.US,D,20201215,000000,5.08,5.87,4.66,4.97,24394909,0
+ABUS.US,D,20201216,000000,4.9432,4.95,4.3,4.41,6627895,0
+ABUS.US,D,20201217,000000,5.08,5.08,4.47,4.73,8070300,0
+ABUS.US,D,20201218,000000,4.83,4.85,4.35,4.35,6521260,0
+ABUS.US,D,20201221,000000,4.25,4.365,4.02,4.25,4904613,0
+ABUS.US,D,20201222,000000,4.106,4.22,3.83,4.04,5924102,0
+ABUS.US,D,20201223,000000,3.97,4.18,3.86,4.05,2800282,0
+ABUS.US,D,20201224,000000,4.04,4.05,3.75,3.87,2880632,0
+ABUS.US,D,20201228,000000,3.86,3.87,3.61,3.63,3930562,0
+ABUS.US,D,20201229,000000,3.68,3.6889,3.47,3.5,2908257,0
+ABUS.US,D,20201230,000000,3.56,3.72,3.5,3.72,2315581,0
+ABUS.US,D,20201231,000000,3.72,3.73,3.49,3.55,2685686,0
+ABUS.US,D,20210104,000000,3.52,3.66,3.43,3.64,1830028,0
+ABUS.US,D,20210105,000000,3.57,3.67,3.54,3.55,1388680,0
+ABUS.US,D,20210106,000000,3.56,3.775,3.51,3.57,2659258,0
+ABUS.US,D,20210107,000000,3.6366,4.06,3.595,3.9,4947162,0
+ABUS.US,D,20210108,000000,4.04,4.16,3.8131,3.87,3374754,0
+ABUS.US,D,20210111,000000,3.91,4.49,3.9,4.32,5820583,0
+ABUS.US,D,20210112,000000,4.21,4.23,3.97,4.1,3493498,0
+ABUS.US,D,20210113,000000,4.12,4.13,3.93,4.04,2220256,0
+ABUS.US,D,20210114,000000,4.1,4.1295,3.96,4.03,2076832,0
+ABUS.US,D,20210115,000000,4.04,4.11,3.9,3.91,2383246,0
+ABUS.US,D,20210119,000000,3.95,4.19,3.7838,4.07,2646986,0
+ABUS.US,D,20210120,000000,4.195,4.28,3.99,4.11,2333436,0
+ABUS.US,D,20210121,000000,4.11,4.1446,3.91,3.96,1925193,0
+ABUS.US,D,20210122,000000,3.97,4.115,3.91,4.05,1671328,0
+ABUS.US,D,20210125,000000,4.0315,4.08,3.84,4.01,2586358,0
+ABUS.US,D,20210126,000000,3.99,4.02,3.77,3.82,3109952,0
+ABUS.US,D,20210127,000000,3.74,4.08,3.5789,3.74,4091833,0
+ABUS.US,D,20210128,000000,3.75,3.78,3.61,3.67,2344699,0
+ABUS.US,D,20210129,000000,3.86,3.93,3.63,3.78,2509285,0
+ABUS.US,D,20210201,000000,3.91,4.03,3.8411,3.88,3986408,0
+ABUS.US,D,20210202,000000,3.97,4,3.8687,3.92,1817690,0
+ABUS.US,D,20210203,000000,3.96,4.02,3.86,3.9,1912575,0
+ABUS.US,D,20210204,000000,3.91,4.26,3.86,4.16,5420183,0
+ABUS.US,D,20210205,000000,4.24,4.24,3.99,4.15,4220965,0
+ABUS.US,D,20210208,000000,4.29,4.89,4.23,4.84,11467302,0
+ABUS.US,D,20210209,000000,5,5.14,4.45,4.47,6957427,0
+ABUS.US,D,20210210,000000,4.55,4.73,4.27,4.43,3354492,0
+ABUS.US,D,20210211,000000,4.41,4.61,4.15,4.38,2656398,0
+ABUS.US,D,20210212,000000,4.38,4.4148,4.235,4.33,1777428,0
+ABUS.US,D,20210216,000000,4.47,4.6401,4.36,4.49,2363689,0
+ABUS.US,D,20210217,000000,4.5,4.5811,4.28,4.41,2056128,0
+ABUS.US,D,20210218,000000,4.37,4.43,4.22,4.28,1849590,0
+ABUS.US,D,20210219,000000,4.34,4.65,4.3,4.39,2325953,0
+ABUS.US,D,20210222,000000,4.4,4.555,4.25,4.29,2382073,0
+ABUS.US,D,20210223,000000,4.16,4.18,3.64,3.83,3891871,0
+ABUS.US,D,20210224,000000,3.93,4.49,3.9,4.42,3753682,0
+ABUS.US,D,20210225,000000,4.31,4.37,3.775,3.81,3348547,0
+ABUS.US,D,20210226,000000,3.94,3.945,3.66,3.75,2415311,0
+ABUS.US,D,20210301,000000,3.9,3.98,3.74,3.84,2075604,0
+ABUS.US,D,20210302,000000,3.88,3.91,3.7901,3.83,1361787,0
+ABUS.US,D,20210303,000000,3.8452,3.88,3.6201,3.64,1756457,0
+ABUS.US,D,20210304,000000,3.57,3.6,3.01,3.14,4444408,0
+ABUS.US,D,20210305,000000,3.2,3.3,2.91,3.3,3754609,0
+ABUS.US,D,20210308,000000,3.28,3.485,3.2,3.24,2033644,0
+ABUS.US,D,20210309,000000,3.38,3.65,3.3501,3.6,2322923,0
+ABUS.US,D,20210310,000000,3.68,3.75,3.56,3.64,1258097,0
+ABUS.US,D,20210311,000000,3.74,3.88,3.705,3.8,1759750,0
+ABUS.US,D,20210312,000000,3.71,3.83,3.62,3.79,1519987,0
+ABUS.US,D,20210315,000000,3.76,3.875,3.72,3.78,1254866,0
+ABUS.US,D,20210316,000000,3.91,4.07,3.68,3.81,3893719,0
+ABUS.US,D,20210317,000000,3.6774,3.78,3.555,3.71,1585797,0
+ABUS.US,D,20210318,000000,3.69,3.845,3.59,3.61,1128288,0
+ABUS.US,D,20210319,000000,3.62,3.71,3.56,3.65,1222346,0
+ABUS.US,D,20210322,000000,3.665,3.7,3.52,3.56,1173178,0
+ABUS.US,D,20210323,000000,3.52,3.535,3.345,3.39,1528078,0
+ABUS.US,D,20210324,000000,3.4,3.56,3.3218,3.33,2227907,0
+ABUS.US,D,20210325,000000,3.3,3.38,3.21,3.35,1236081,0
+ABUS.US,D,20210326,000000,3.36,3.44,3.27,3.36,865670,0
+ABUS.US,D,20210329,000000,3.331,3.35,3.21,3.26,821964,0
+ABUS.US,D,20210330,000000,3.24,3.31,3.12,3.15,978183,0
+ABUS.US,D,20210331,000000,3.21,3.4,3.186,3.33,1188598,0
+ABUS.US,D,20210401,000000,3.5,3.55,3.4,3.43,1420432,0
+ABUS.US,D,20210405,000000,3.46,3.509,3.33,3.39,833791,0
+ABUS.US,D,20210406,000000,3.4,3.4701,3.31,3.36,1192270,0
+ABUS.US,D,20210407,000000,3.3765,3.38,3.2,3.24,777009,0
+ABUS.US,D,20210408,000000,3.3,3.36,3.2035,3.29,1119464,0
+ABUS.US,D,20210409,000000,3.25,3.3789,3.19,3.3,963012,0
+ABUS.US,D,20210412,000000,3.3,3.34,3.02,3.11,1476030,0
+ABUS.US,D,20210413,000000,3.15,3.19,3.06,3.17,1041531,0
+ABUS.US,D,20210414,000000,3.17,3.39,3.15,3.32,1203569,0
+ABUS.US,D,20210415,000000,3.37,3.38,3.17,3.2,1012618,0
+ABUS.US,D,20210416,000000,3.2,3.2,3.02,3.07,2002821,0
+ABUS.US,D,20210419,000000,3.04,3.1799,3.02,3.03,1299285,0
+ABUS.US,D,20210420,000000,3.05,3.07,2.95,2.99,1214187,0
+ABUS.US,D,20210421,000000,3,3.155,2.93,3.135,799019,0
+ABUS.US,D,20210422,000000,3.15,3.28,3.09,3.19,1364817,0
+ABUS.US,D,20210423,000000,3.18,3.2894,3.14,3.25,754808,0
+ABUS.US,D,20210426,000000,3.23,3.37,3.2,3.28,1178848,0
+ABUS.US,D,20210427,000000,3.36,3.52,3.33,3.46,1464324,0
+ABUS.US,D,20210428,000000,3.58,3.58,3.34,3.42,1287327,0
+ABUS.US,D,20210429,000000,3.43,3.57,3.37,3.51,1159892,0
+ABUS.US,D,20210430,000000,3.45,3.57,3.44,3.47,950914,0
+ABUS.US,D,20210503,000000,3.55,3.56,3.38,3.44,1220491,0
+ABUS.US,D,20210504,000000,3.36,3.415,3.24,3.33,1876844,0
+ABUS.US,D,20210505,000000,3.22,3.22,2.94,2.96,2731434,0
+ABUS.US,D,20210506,000000,2.76,2.86,2.66,2.8,3250166,0
+ABUS.US,D,20210507,000000,2.8259,2.97,2.8,2.81,1504761,0
+ABUS.US,D,20210510,000000,2.84,2.85,2.65,2.65,1298502,0
+ABUS.US,D,20210511,000000,2.53,2.81,2.4501,2.75,1629588,0
+ABUS.US,D,20210512,000000,2.74,2.87,2.69,2.72,837642,0
+ABUS.US,D,20210513,000000,2.75,2.75,2.43,2.5,1559363,0
+ABUS.US,D,20210514,000000,2.5701,2.665,2.54,2.62,720085,0
+ABUS.US,D,20210517,000000,2.66,2.73,2.57,2.72,678871,0
+ABUS.US,D,20210518,000000,2.74,2.88,2.715,2.81,832331,0
+ABUS.US,D,20210519,000000,2.74,2.82,2.67,2.67,1188191,0
+ABUS.US,D,20210520,000000,2.72,2.83,2.66,2.78,901865,0
+ABUS.US,D,20210521,000000,2.8,2.83,2.72,2.74,925803,0
+ABUS.US,D,20210524,000000,2.75,2.77,2.68,2.7,1072928,0
+ABUS.US,D,20210525,000000,2.7,2.77,2.67,2.67,640578,0
+ABUS.US,D,20210526,000000,2.68,2.865,2.66,2.78,1049106,0
+ABUS.US,D,20210527,000000,2.81,2.91,2.785,2.85,799009,0
+ABUS.US,D,20210528,000000,2.91,2.96,2.79,2.83,963821,0
+ABUS.US,D,20210601,000000,2.86,2.92,2.81,2.86,1000427,0
+ABUS.US,D,20210602,000000,2.9,3.04,2.895,3,1637569,0
+ABUS.US,D,20210603,000000,2.97,2.97,2.8301,2.95,1517116,0
+ABUS.US,D,20210604,000000,2.95,3.03,2.9,2.94,915237,0
+ABUS.US,D,20210607,000000,2.9787,3.44,2.975,3.27,3907059,0
+ABUS.US,D,20210608,000000,3.37,3.47,3.2,3.44,2529844,0
+ABUS.US,D,20210609,000000,3.44,3.49,3.36,3.38,1322468,0
+ABUS.US,D,20210610,000000,3.39,3.42,3.22,3.32,1217970,0
+ABUS.US,D,20210611,000000,3.31,3.33,3.21,3.28,1334822,0
+ABUS.US,D,20210614,000000,3.3,3.4317,3.3,3.4,1095721,0
+ABUS.US,D,20210615,000000,3.38,3.4,3.165,3.18,1048537,0
+ABUS.US,D,20210616,000000,3.16,3.22,3.08,3.22,1607183,0
+ABUS.US,D,20210617,000000,3.18,3.345,3.18,3.26,1032999,0
+ABUS.US,D,20210618,000000,3.23,3.29,3.155,3.25,1307740,0
+ABUS.US,D,20210621,000000,3.26,3.28,3.13,3.15,1073096,0
+ABUS.US,D,20210622,000000,3.17,3.175,3.04,3.1,1434759,0
+ABUS.US,D,20210623,000000,3.12,3.24,3.095,3.19,1035220,0
+ABUS.US,D,20210624,000000,3.24,3.56,3.24,3.29,3067621,0
+ABUS.US,D,20210625,000000,3.37,3.45,3.31,3.37,10786115,0
+ABUS.US,D,20210628,000000,3.81,3.82,3.33,3.37,7575557,0
+ABUS.US,D,20210629,000000,3.34,3.36,3.1,3.15,3193403,0
+ABUS.US,D,20210630,000000,3.14,3.16,3,3.03,2155488,0
+ABUS.US,D,20210701,000000,3.08,3.16,2.9923,3.13,1278111,0
+ABUS.US,D,20210702,000000,3.1111,3.1111,2.92,2.95,1768983,0
+ABUS.US,D,20210706,000000,2.98,2.98,2.83,2.93,1751415,0
+ABUS.US,D,20210707,000000,2.94,2.97,2.815,2.92,1400046,0
+ABUS.US,D,20210708,000000,2.81,2.93,2.79,2.91,709289,0
+ABUS.US,D,20210709,000000,2.94,2.94,2.87,2.92,518104,0
+ABUS.US,D,20210712,000000,2.92,2.94,2.82,2.88,864969,0
+ABUS.US,D,20210713,000000,2.8,2.85,2.76,2.84,2147382,0
+ABUS.US,D,20210714,000000,2.81,2.81,2.64,2.65,1542787,0
+ABUS.US,D,20210715,000000,2.69,2.72,2.535,2.65,900170,0
+ABUS.US,D,20210716,000000,2.66,2.68,2.585,2.66,953049,0
+ABUS.US,D,20210719,000000,2.59,2.71,2.57,2.71,1140487,0
+ABUS.US,D,20210720,000000,2.74,2.745,2.61,2.72,1044051,0
+ABUS.US,D,20210721,000000,2.76,2.995,2.7439,2.94,1727840,0
+ABUS.US,D,20210722,000000,2.99,2.99,2.78,2.81,879552,0
+ABUS.US,D,20210723,000000,2.83,2.83,2.72,2.76,757257,0
+ABUS.US,D,20210726,000000,2.79,2.8,2.69,2.71,643359,0
+ABUS.US,D,20210727,000000,2.72,2.73,2.62,2.7,678204,0
+ABUS.US,D,20210728,000000,2.72,2.8,2.69,2.8,1053593,0
+ABUS.US,D,20210729,000000,2.82,2.89,2.72,2.76,2449674,0
+ABUS.US,D,20210730,000000,2.74,2.86,2.68,2.69,2209075,0
+ABUS.US,D,20210802,000000,2.68,2.7399,2.67,2.71,685150,0
+ABUS.US,D,20210803,000000,2.75,2.76,2.67,2.75,592089,0
+ABUS.US,D,20210804,000000,2.76,2.85,2.73,2.76,899921,0
+ABUS.US,D,20210805,000000,2.79,3.12,2.77,3.04,2617410,0
+ABUS.US,D,20210806,000000,2.93,3.06,2.8482,3.01,899892,0
+ABUS.US,D,20210809,000000,3.07,3.23,3.04,3.09,1765112,0
+ABUS.US,D,20210810,000000,3.15,3.26,3.115,3.14,1881706,0
+ABUS.US,D,20210811,000000,3.22,3.27,3.1,3.19,1438242,0
+ABUS.US,D,20210812,000000,3.2,3.29,3.03,3.04,2114969,0
+ABUS.US,D,20210813,000000,3.095,3.13,3.03,3.07,814684,0
+ABUS.US,D,20210816,000000,3.07,3.08,2.84,2.86,862101,0
+ABUS.US,D,20210817,000000,2.8,3.35,2.78,3.32,4652806,0
+ABUS.US,D,20210818,000000,3.32,3.35,2.97,3,2301089,0
+ABUS.US,D,20210819,000000,2.94,2.9899,2.86,2.87,855416,0
+ABUS.US,D,20210820,000000,2.85,2.97,2.82,2.92,1235024,0
+ABUS.US,D,20210823,000000,3.01,3.17,2.98,3.11,1094086,0
+ABUS.US,D,20210824,000000,3.13,3.28,3.08,3.25,1338579,0
+ABUS.US,D,20210825,000000,3.22,3.35,3.18,3.26,1192433,0
+ABUS.US,D,20210826,000000,3.28,3.355,3.25,3.25,1149090,0
+ABUS.US,D,20210827,000000,3.28,3.38,3.23,3.33,1045986,0
+ABUS.US,D,20210830,000000,3.38,3.53,3.3,3.38,1875044,0
+ABUS.US,D,20210831,000000,3.4,3.48,3.36,3.43,1047061,0
+ABUS.US,D,20210901,000000,3.48,3.54,3.4,3.44,1288544,0
+ABUS.US,D,20210902,000000,3.45,3.52,3.41,3.44,1052393,0
+ABUS.US,D,20210903,000000,3.43,3.445,3.33,3.41,658800,0
+ABUS.US,D,20210907,000000,3.43,3.48,3.37,3.43,743773,0
+ABUS.US,D,20210908,000000,3.45,3.49,3.32,3.36,1207103,0
+ABUS.US,D,20210909,000000,3.34,3.9,3.34,3.87,6157420,0
+ABUS.US,D,20210910,000000,4.5,4.67,4.17,4.38,25435659,0
+ABUS.US,D,20210913,000000,4.3517,4.39,4.06,4.25,5319342,0
+ABUS.US,D,20210914,000000,4.13,4.31,4.11,4.25,2976089,0
+ABUS.US,D,20210915,000000,4.1434,4.26,4.14,4.22,2014888,0
+ABUS.US,D,20210916,000000,4.25,4.355,4.15,4.31,2961853,0
+ABUS.US,D,20210917,000000,4.3649,4.37,4.15,4.35,2829809,0
+ABUS.US,D,20210920,000000,4.2,4.45,4.11,4.29,3251864,0
+ABUS.US,D,20210921,000000,4.31,4.45,4.26,4.37,2210033,0
+ABUS.US,D,20210922,000000,4.37,4.505,4.33,4.44,3041016,0
+ABUS.US,D,20210923,000000,4.59,4.64,4.42,4.53,2480002,0
+ABUS.US,D,20210924,000000,4.5,4.7,4.449,4.62,2851180,0
+ABUS.US,D,20210927,000000,4.73,4.74,4.525,4.62,2793263,0
+ABUS.US,D,20210928,000000,4.58,4.58,4.22,4.32,3208920,0
+ABUS.US,D,20210929,000000,4.35,4.39,4.16,4.27,2454614,0
+ABUS.US,D,20210930,000000,4.35,4.37,4.255,4.29,1783272,0
+ABUS.US,D,20211001,000000,4.27,4.29,4.06,4.28,1828583,0
+ABUS.US,D,20211004,000000,4.25,4.27,4.08,4.13,1834173,0
+ABUS.US,D,20211005,000000,4.17,4.26,4.12,4.19,1288149,0
+ABUS.US,D,20211006,000000,4.15,4.24,3.91,4,3245181,0
+ABUS.US,D,20211007,000000,4.29,4.415,3.73,4.1,10146336,0
+ABUS.US,D,20211008,000000,4.13,4.14,3.935,3.94,2953859,0
+ABUS.US,D,20211011,000000,3.9,4.21,3.84,4.2,2759005,0
+ABUS.US,D,20211012,000000,4.24,4.3,4.155,4.23,2621862,0
+ABUS.US,D,20211013,000000,4.25,4.33,4.06,4.16,3332154,0
+ABUS.US,D,20211014,000000,4.16,4.18,3.995,4.15,2056119,0
+ABUS.US,D,20211015,000000,4.18,4.18,4.02,4.08,2365575,0
+ABUS.US,D,20211018,000000,4.08,4.255,4.06,4.14,2234486,0
+ABUS.US,D,20211019,000000,4.13,4.175,4.08,4.15,1091121,0
+ABUS.US,D,20211020,000000,4.12,4.2167,4.05,4.09,1360260,0
+ABUS.US,D,20211021,000000,4.06,4.13,4.01,4.11,1574727,0
+ABUS.US,D,20211022,000000,4.05,4.09,3.87,4.03,2042364,0
+ABUS.US,D,20211025,000000,4.05,4.1,3.98,4.03,1620117,0
+ABUS.US,D,20211026,000000,4.04,4.1,3.991,4.07,1241365,0
+ABUS.US,D,20211027,000000,4.06,4.1,3.975,4.07,1140865,0
+ABUS.US,D,20211028,000000,4.05,4.115,3.9924,4.07,1323730,0
+ABUS.US,D,20211029,000000,4.06,4.07,3.96,4.03,1105578,0
+ABUS.US,D,20211101,000000,4,4.04,3.91,3.92,1744667,0
+ABUS.US,D,20211102,000000,3.92,3.95,3.825,3.93,1369660,0
+ABUS.US,D,20211103,000000,3.88,3.965,3.78,3.85,1513633,0
+ABUS.US,D,20211104,000000,3.9,4.16,3.835,3.88,1844028,0
+ABUS.US,D,20211105,000000,3.59,3.7,3.4,3.48,3655471,0
+ABUS.US,D,20211108,000000,3.5,3.65,3.4601,3.6,2171334,0
+ABUS.US,D,20211109,000000,3.575,3.65,3.45,3.5,1409869,0
+ABUS.US,D,20211110,000000,3.47,3.67,3.46,3.48,1229797,0
+ABUS.US,D,20211111,000000,3.5,3.55,3.45,3.47,827703,0
+ABUS.US,D,20211112,000000,3.5,3.5,3.335,3.47,1458393,0
+ABUS.US,D,20211115,000000,3.47,3.47,3.325,3.36,1304908,0
+ABUS.US,D,20211116,000000,3.32,3.395,3.2501,3.34,1247298,0
+ABUS.US,D,20211117,000000,3.3,3.365,3.24,3.29,1096932,0
+ABUS.US,D,20211118,000000,3.4,3.51,3.27,3.3,1657870,0
+ABUS.US,D,20211119,000000,3.28,3.368,3.27,3.3,924827,0
+ABUS.US,D,20211122,000000,3.27,3.31,3.09,3.11,1546209,0
+ABUS.US,D,20211123,000000,3.1,3.14,3.02,3.12,1289465,0
+ABUS.US,D,20211124,000000,3.105,3.21,3.05,3.19,720622,0
+ABUS.US,D,20211126,000000,3.18,3.21,3.07,3.13,652962,0
+ABUS.US,D,20211129,000000,3.2,3.2,3.075,3.14,1245778,0
+ABUS.US,D,20211130,000000,3.1,3.225,3.01,3.2,1476378,0
+ABUS.US,D,20211201,000000,5.15,6.5,4.13,4.61,322127014,0
+ABUS.US,D,20211202,000000,4.97,5.23,4.11,4.31,72563715,0
+ABUS.US,D,20211203,000000,4.05,4.45,3.92,4.15,18236827,0
+ABUS.US,D,20211206,000000,3.99,4.01,3.54,3.71,10061352,0
+ABUS.US,D,20211207,000000,3.98,4.1,3.79,3.96,19867597,0
+ABUS.US,D,20211208,000000,3.9,4.26,3.83,4.14,7967966,0
+ABUS.US,D,20211209,000000,4.11,4.595,4.08,4.31,12376112,0
+ABUS.US,D,20211210,000000,4.5,4.67,4.11,4.14,7097437,0
+ABUS.US,D,20211213,000000,4.38,4.5,4.143,4.36,7765667,0
+ABUS.US,D,20211214,000000,4.25,4.58,4.02,4.14,8353291,0
+ABUS.US,D,20211215,000000,4.12,4.12,3.8,4.09,5178243,0
+ABUS.US,D,20211216,000000,4.07,4.15,3.875,3.89,4531898,0
+ABUS.US,D,20211217,000000,3.85,4.34,3.78,4.28,7839711,0
+ABUS.US,D,20211220,000000,4.17,4.5,4.14,4.38,7434006,0
+ABUS.US,D,20211221,000000,4.38,4.46,4.268,4.29,3606423,0
+ABUS.US,D,20211222,000000,4.33,4.33,4.13,4.16,3088077,0
+ABUS.US,D,20211223,000000,4.13,4.235,4,4.16,4364162,0
+ABUS.US,D,20211227,000000,4.16,4.16,3.85,3.86,4470343,0
+ABUS.US,D,20211228,000000,3.85,4.01,3.78,3.82,3692334,0
+ABUS.US,D,20211229,000000,3.785,3.855,3.7,3.76,3172234,0
+ABUS.US,D,20211230,000000,3.77,3.91,3.74,3.88,2725489,0
+ABUS.US,D,20211231,000000,3.86,4.03,3.84,3.89,2919510,0
+ABUS.US,D,20220103,000000,3.89,4.005,3.78,3.98,2231275,0
+ABUS.US,D,20220104,000000,3.94,3.95,3.6524,3.73,4034895,0
+ABUS.US,D,20220105,000000,3.76,3.77,3.52,3.53,2660468,0
+ABUS.US,D,20220106,000000,3.491,3.61,3.395,3.56,2888692,0
+ABUS.US,D,20220107,000000,3.56,3.62,3.46,3.5,1761997,0
+ABUS.US,D,20220110,000000,3.53,3.5899,3.38,3.52,2234034,0
+ABUS.US,D,20220111,000000,3.5,3.52,3.35,3.36,2879881,0
+ABUS.US,D,20220112,000000,3.36,3.39,3.265,3.3,2107590,0
+ABUS.US,D,20220113,000000,3.33,3.34,3.22,3.22,2437188,0
+ABUS.US,D,20220114,000000,3.16,3.315,3.125,3.31,2458026,0
+ABUS.US,D,20220118,000000,3.26,3.31,3.06,3.07,3385405,0
+ABUS.US,D,20220119,000000,3.08,3.135,2.98,3.01,3146782,0
+ABUS.US,D,20220120,000000,3,3.07,2.8,2.81,4632022,0
+ABUS.US,D,20220121,000000,2.81,2.86,2.63,2.68,5298803,0
+ABUS.US,D,20220124,000000,2.56,2.72,2.41,2.69,4324381,0
+ABUS.US,D,20220125,000000,2.62,2.79,2.61,2.71,2344215,0
+ABUS.US,D,20220126,000000,2.71,2.87,2.665,2.68,2759815,0
+ABUS.US,D,20220127,000000,2.725,2.725,2.41,2.42,4218817,0
+ABUS.US,D,20220128,000000,2.42,2.53,2.38,2.53,2470874,0
+ABUS.US,D,20220131,000000,2.52,2.81,2.51,2.81,2695324,0
+ABUS.US,D,20220201,000000,2.81,2.93,2.7575,2.92,2487203,0
+ABUS.US,D,20220202,000000,3.13,3.155,2.88,2.89,7397079,0
+ABUS.US,D,20220203,000000,2.81,2.935,2.76,2.76,2051576,0
+ABUS.US,D,20220204,000000,2.79,3.07,2.77,3.02,2945406,0
+ABUS.US,D,20220207,000000,3.02,3.23,3.01,3.12,2294822,0
+ABUS.US,D,20220208,000000,3.14,3.18,3.01,3.17,2190531,0
+ABUS.US,D,20220209,000000,3.152,3.44,3.152,3.41,2340130,0
+ABUS.US,D,20220210,000000,3.26,3.47,3.18,3.24,3107390,0
+ABUS.US,D,20220211,000000,3.23,3.285,3.11,3.16,2129165,0
+ABUS.US,D,20220214,000000,3.16,3.1968,2.98,2.99,2531327,0
+ABUS.US,D,20220215,000000,3.08,3.292,3.07,3.25,2125450,0
+ABUS.US,D,20220216,000000,3.2,3.25,3.13,3.18,1677170,0
+ABUS.US,D,20220217,000000,3.11,3.25,3.01,3.02,1355227,0
+ABUS.US,D,20220218,000000,3.03,3.07,2.9801,3.03,1531708,0
+ABUS.US,D,20220222,000000,3.01,3.29,3.01,3.22,3056424,0
+ABUS.US,D,20220223,000000,3.25,3.25,3.025,3.05,2406736,0
+ABUS.US,D,20220224,000000,2.865,3.29,2.787,3.29,2910047,0
+ABUS.US,D,20220225,000000,3.25,3.28,3.115,3.26,2107664,0
+ABUS.US,D,20220228,000000,3.5,3.64,3.12,3.2,8113581,0
+ABUS.US,D,20220301,000000,3.218,3.218,3.03,3.1,3090685,0
+ABUS.US,D,20220302,000000,3.1,3.16,2.99,3.09,2469112,0
+ABUS.US,D,20220303,000000,3.09,3.22,2.86,2.95,2947578,0
+ABUS.US,D,20220304,000000,2.93,3.035,2.77,2.81,2253181,0
+ABUS.US,D,20220307,000000,2.84,2.955,2.815,2.83,1911505,0
+ABUS.US,D,20220308,000000,2.83,2.945,2.69,2.88,3226047,0
+ABUS.US,D,20220309,000000,2.93,3.19,2.9,3.19,2682771,0
+ABUS.US,D,20220310,000000,3.1,3.14,3.03,3.09,1539892,0
+ABUS.US,D,20220311,000000,3.12,3.18,2.91,2.91,1449870,0
+ABUS.US,D,20220314,000000,2.94,3.1,2.8,2.81,1712481,0
+ABUS.US,D,20220315,000000,2.84,2.895,2.775,2.86,1418002,0
+ABUS.US,D,20220316,000000,2.85,2.98,2.83,2.98,1937542,0
+ABUS.US,D,20220317,000000,2.93,3.075,2.91,3.02,2219991,0
+ABUS.US,D,20220318,000000,3.02,3.13,2.99,3.06,3446606,0
+ABUS.US,D,20220321,000000,3,3.01,2.8645,2.88,2003803,0
+ABUS.US,D,20220322,000000,2.9,3.065,2.875,3.05,1277616,0
+ABUS.US,D,20220323,000000,3,3.1,2.925,2.93,1492833,0
+ABUS.US,D,20220324,000000,2.96,3.04,2.925,3.02,1041455,0
+ABUS.US,D,20220325,000000,3,3.01,2.86,2.89,1286067,0
+ABUS.US,D,20220328,000000,2.9,2.98,2.8,2.87,1460092,0
+ABUS.US,D,20220329,000000,2.92,3.07,2.89,3.01,1885445,0
+ABUS.US,D,20220330,000000,2.98,3.135,2.965,2.98,1679741,0
+ABUS.US,D,20220331,000000,3.02,3.05,2.93,2.98,1126468,0
+ABUS.US,D,20220401,000000,2.97,3.16,2.97,3.08,987724,0
+ABUS.US,D,20220404,000000,3.07,3.22,3.06,3.17,1473607,0
+ABUS.US,D,20220405,000000,3.15,3.17,3.0301,3.07,860454,0
+ABUS.US,D,20220406,000000,3.01,3.04,2.93,2.99,1451179,0
+ABUS.US,D,20220407,000000,2.97,3.07,2.905,2.96,1398454,0
+ABUS.US,D,20220408,000000,2.95,2.97,2.83,2.84,1554824,0
+ABUS.US,D,20220411,000000,2.81,2.845,2.72,2.77,1611697,0
+ABUS.US,D,20220412,000000,2.81,2.88,2.67,2.71,1403612,0
+ABUS.US,D,20220413,000000,2.7,2.84,2.7,2.82,888749,0
+ABUS.US,D,20220414,000000,2.81,2.82,2.68,2.75,1810258,0
+ABUS.US,D,20220418,000000,2.76,2.77,2.585,2.6,1647721,0
+ABUS.US,D,20220419,000000,2.58,2.69,2.56,2.61,1087569,0
+ABUS.US,D,20220420,000000,2.62,2.63,2.52,2.59,1230544,0
+ABUS.US,D,20220421,000000,2.59,2.64,2.47,2.52,1490759,0
+ABUS.US,D,20220422,000000,2.48,2.585,2.45,2.56,1504562,0
+ABUS.US,D,20220425,000000,2.53,2.68,2.53,2.63,1219712,0
+ABUS.US,D,20220426,000000,2.57,2.615,2.48,2.48,820783,0
+ABUS.US,D,20220427,000000,2.49,2.53,2.42,2.43,685992,0
+ABUS.US,D,20220428,000000,2.46,2.49,2.26,2.43,1367401,0
+ABUS.US,D,20220429,000000,2.4,2.51,2.33,2.33,551657,0
+ABUS.US,D,20220502,000000,2.37,2.49,2.33,2.44,1335082,0
+ABUS.US,D,20220503,000000,2.42,2.51,2.385,2.42,657368,0
+ABUS.US,D,20220504,000000,2.42,2.5,2.28,2.49,1036514,0
+ABUS.US,D,20220505,000000,2.59,2.59,2.42,2.55,1232214,0
+ABUS.US,D,20220506,000000,2.55,2.5956,2.45,2.53,1011263,0
+ABUS.US,D,20220509,000000,2.46,2.47,2.22,2.23,1440034,0
+ABUS.US,D,20220510,000000,2.34,2.36,1.93,1.98,3174895,0
+ABUS.US,D,20220511,000000,1.95,2.22,1.94,2.06,1988958,0
+ABUS.US,D,20220512,000000,2.02,2.17,1.965,2.06,2083825,0
+ABUS.US,D,20220513,000000,2.09,2.35,2.08,2.31,1712694,0
+ABUS.US,D,20220516,000000,2.27,2.375,2.22,2.26,745847,0
+ABUS.US,D,20220517,000000,2.28,2.42,2.25,2.41,1090370,0
+ABUS.US,D,20220518,000000,2.34,2.45,2.3,2.31,1047592,0
+ABUS.US,D,20220519,000000,2.31,2.43,2.275,2.34,1275337,0
+ABUS.US,D,20220520,000000,2.32,2.51,2.295,2.44,1478933,0
+ABUS.US,D,20220523,000000,2.44,2.47,2.335,2.4,869960,0
+ABUS.US,D,20220524,000000,2.37,2.37,2.18,2.19,1191730,0
+ABUS.US,D,20220525,000000,2.19,2.27,2.17,2.25,794328,0
+ABUS.US,D,20220526,000000,2.22,2.375,2.22,2.31,771528,0
+ABUS.US,D,20220527,000000,2.32,2.5,2.265,2.48,1075311,0
+ABUS.US,D,20220531,000000,2.45,2.49,2.38,2.43,1203608,0
+ABUS.US,D,20220601,000000,2.43,2.56,2.405,2.46,953848,0
+ABUS.US,D,20220602,000000,2.46,2.65,2.43,2.64,1508008,0
+ABUS.US,D,20220603,000000,2.6,2.73,2.54,2.7,812533,0
+ABUS.US,D,20220606,000000,2.73,2.74,2.48,2.56,1111355,0
+ABUS.US,D,20220607,000000,2.54,2.7,2.48,2.7,582476,0
+ABUS.US,D,20220608,000000,2.63,2.82,2.63,2.68,729201,0
+ABUS.US,D,20220609,000000,2.67,2.71,2.62,2.65,610838,0
+ABUS.US,D,20220610,000000,2.6,2.61,2.42,2.52,812196,0
+ABUS.US,D,20220613,000000,2.42,2.45,2.29,2.38,949193,0
+ABUS.US,D,20220614,000000,2.38,2.45,2.32,2.43,549092,0
+ABUS.US,D,20220615,000000,2.44,2.61,2.42,2.55,1110654,0
+ABUS.US,D,20220616,000000,2.48,2.61,2.39,2.57,1295331,0
+ABUS.US,D,20220617,000000,2.57,2.76,2.5426,2.68,1782985,0
+ABUS.US,D,20220621,000000,2.7,2.86,2.68,2.72,1331320,0
+ABUS.US,D,20220622,000000,2.69,2.85,2.65,2.74,822041,0
+ABUS.US,D,20220623,000000,2.75,2.94,2.72,2.92,1222702,0
+ABUS.US,D,20220624,000000,2.95,2.95,2.8,2.84,2698065,0
+ABUS.US,D,20220627,000000,2.8,2.86,2.625,2.68,928577,0
+ABUS.US,D,20220628,000000,2.66,2.71,2.575,2.61,675021,0
+ABUS.US,D,20220629,000000,2.57,2.7,2.52,2.7,553688,0
+ABUS.US,D,20220630,000000,2.62,2.7586,2.62,2.71,586551,0
+ABUS.US,D,20220701,000000,2.69,2.82,2.69,2.8,716154,0
+ABUS.US,D,20220705,000000,2.79,2.99,2.7719,2.88,1571864,0
+ABUS.US,D,20220706,000000,2.85,2.895,2.7706,2.8,585742,0
+ABUS.US,D,20220707,000000,2.83,2.8789,2.75,2.85,663531,0
+ABUS.US,D,20220708,000000,2.82,2.86,2.74,2.85,817340,0
+ABUS.US,D,20220711,000000,2.83,2.85,2.58,2.58,642238,0
+ABUS.US,D,20220712,000000,2.58,2.63,2.46,2.57,863169,0
+ABUS.US,D,20220713,000000,2.53,2.67,2.52,2.57,613899,0
+ABUS.US,D,20220714,000000,2.54,2.59,2.5,2.53,676098,0
+ABUS.US,D,20220715,000000,2.57,2.59,2.4505,2.54,525031,0
+ABUS.US,D,20220718,000000,2.58,2.6201,2.43,2.45,762244,0
+ABUS.US,D,20220719,000000,2.45,2.55,2.45,2.51,711957,0
+ABUS.US,D,20220720,000000,2.52,2.66,2.52,2.57,1167847,0
+ABUS.US,D,20220721,000000,2.55,2.6,2.51,2.58,718236,0
+ABUS.US,D,20220722,000000,2.56,2.56,2.39,2.39,1010909,0
+ABUS.US,D,20220725,000000,2.46,2.46,2.37,2.41,531303,0
+ABUS.US,D,20220726,000000,2.38,2.47,2.3425,2.37,430204,0
+ABUS.US,D,20220727,000000,2.41,2.41,2.34,2.4,613811,0
+ABUS.US,D,20220728,000000,2.39,2.39,2.32,2.37,485642,0
+ABUS.US,D,20220729,000000,2.36,2.36,2.26,2.31,894244,0
+ABUS.US,D,20220801,000000,2.28,2.3,2.2,2.2,734390,0
+ABUS.US,D,20220802,000000,2.19,2.35,2.19,2.3,998059,0
+ABUS.US,D,20220803,000000,2.39,2.46,2.25,2.46,2043513,0
+ABUS.US,D,20220804,000000,2.5,2.56,2.38,2.54,1592334,0
+ABUS.US,D,20220805,000000,2.5,2.56,2.4508,2.53,965856,0
+ABUS.US,D,20220808,000000,2.55,2.5799,2.465,2.5,986320,0
+ABUS.US,D,20220809,000000,2.49,2.505,2.4,2.46,923900,0
+ABUS.US,D,20220810,000000,2.46,2.5,2.44,2.5,1028500,0
+ABUS.US,D,20220811,000000,2.52,2.525,2.44,2.47,786261,0
+ABUS.US,D,20220812,000000,2.46,2.54,2.45,2.5,713956,0
+ABUS.US,D,20220815,000000,2.48,2.55,2.48,2.53,868506,0
+ABUS.US,D,20220816,000000,2.53,2.54,2.455,2.48,887039,0
+ABUS.US,D,20220817,000000,2.41,2.465,2.385,2.4,593195,0
+ABUS.US,D,20220818,000000,2.4,2.41,2.335,2.4,518649,0
+ABUS.US,D,20220819,000000,2.36,2.39,2.28,2.28,611065,0
+ABUS.US,D,20220822,000000,2.27,2.31,2.25,2.29,643115,0
+ABUS.US,D,20220823,000000,2.26,2.32,2.25,2.27,403928,0
+ABUS.US,D,20220824,000000,2.3,2.33,2.26,2.32,462485,0
+ABUS.US,D,20220825,000000,2.32,2.399,2.275,2.31,424990,0
+ABUS.US,D,20220826,000000,2.35,2.3991,2.26,2.28,803166,0
+ABUS.US,D,20220829,000000,2.32,2.33,2.27,2.28,656740,0
+ABUS.US,D,20220830,000000,2.33,2.33,2.2,2.26,717732,0
+ABUS.US,D,20220831,000000,2.26,2.28,2.19,2.22,406429,0
+ABUS.US,D,20220901,000000,2.22,2.305,2.15,2.29,718979,0
+ABUS.US,D,20220902,000000,2.34,2.34,2.2,2.21,590998,0
+ABUS.US,D,20220906,000000,2.22,2.225,2.11,2.11,432925,0
+ABUS.US,D,20220907,000000,2.13,2.22,2.115,2.22,794776,0
+ABUS.US,D,20220908,000000,2.17,2.26,2.16,2.26,646754,0
+ABUS.US,D,20220909,000000,2.28,2.29,2.23,2.24,380568,0
+ABUS.US,D,20220912,000000,2.27,2.27,2.2,2.26,823283,0
+ABUS.US,D,20220913,000000,2.22,2.29,2.18,2.27,602124,0
+ABUS.US,D,20220914,000000,2.3,2.44,2.2994,2.34,1841159,0
+ABUS.US,D,20220915,000000,2.32,2.34,2.29,2.31,701095,0
+ABUS.US,D,20220916,000000,2.29,2.29,2.14,2.22,1598600,0
+ABUS.US,D,20220919,000000,2.19,2.19,2.0792,2.14,690214,0
+ABUS.US,D,20220920,000000,2.11,2.12,2.025,2.05,590946,0
+ABUS.US,D,20220921,000000,2.05,2.07,2,2.02,644255,0
+ABUS.US,D,20220922,000000,2.01,2.02,1.94,1.96,887692,0
+ABUS.US,D,20220923,000000,1.92,1.94,1.85,1.92,976725,0
+ABUS.US,D,20220926,000000,1.87,1.97,1.87,1.88,500664,0
+ABUS.US,D,20220927,000000,1.89,1.99,1.88,1.93,379395,0
+ABUS.US,D,20220928,000000,1.9,2.055,1.9,2.04,537296,0
+ABUS.US,D,20220929,000000,2,2.03,1.96,1.98,358305,0
+ABUS.US,D,20220930,000000,1.95,2.04,1.91,1.91,752982,0
+ABUS.US,D,20221003,000000,1.9,1.97,1.86,1.94,513137,0
+ABUS.US,D,20221004,000000,1.96,1.97,1.92,1.97,677360,0
+ABUS.US,D,20221005,000000,1.92,2.02,1.9,2.01,411093,0
+ABUS.US,D,20221006,000000,2,2.04,1.94,1.99,609206,0
+ABUS.US,D,20221007,000000,1.96,1.99,1.91,1.91,493790,0
+ABUS.US,D,20221010,000000,1.9,1.95,1.87,1.92,497495,0
+ABUS.US,D,20221011,000000,1.9,1.945,1.87,1.92,436858,0
+ABUS.US,D,20221012,000000,1.94,2,1.88,1.99,593189,0
+ABUS.US,D,20221013,000000,1.9,2.1,1.9,2.09,2403093,0
+ABUS.US,D,20221014,000000,2.1,2.1999,2.1,2.19,3061893,0
+ABUS.US,D,20221017,000000,2.21,2.23,2.125,2.19,1008560,0
+ABUS.US,D,20221018,000000,2.24,2.29,2.16,2.27,1419578,0
+ABUS.US,D,20221019,000000,2.26,2.2794,2.09,2.11,870707,0
+ABUS.US,D,20221020,000000,2.11,2.19,2.07,2.07,363913,0
+ABUS.US,D,20221021,000000,2.11,2.13,2.04,2.11,331929,0
+ABUS.US,D,20221024,000000,2.13,2.13,2.05,2.1,296017,0
+ABUS.US,D,20221025,000000,2.1,2.19,2.1,2.17,373642,0
+ABUS.US,D,20221026,000000,2.16,2.29,2.13,2.25,657948,0
+ABUS.US,D,20221027,000000,2.26,2.35,2.24,2.35,651313,0
+ABUS.US,D,20221028,000000,2.34,2.43,2.3185,2.42,479303,0
+ABUS.US,D,20221031,000000,2.38,2.42,2.34,2.34,350023,0
+ABUS.US,D,20221101,000000,2.36,2.46,2.36,2.42,450337,0
+ABUS.US,D,20221102,000000,2.43,2.45,2.31,2.34,1261481,0
+ABUS.US,D,20221103,000000,2.48,2.62,2.41,2.54,3015676,0
+ABUS.US,D,20221104,000000,2.55,2.57,2.46,2.55,1896335,0
+ABUS.US,D,20221107,000000,2.52,2.535,2.405,2.43,1077450,0
+ABUS.US,D,20221108,000000,2.42,2.515,2.38,2.46,776959,0
+ABUS.US,D,20221109,000000,2.34,2.555,2.3298,2.44,567018,0
+ABUS.US,D,20221110,000000,2.5,2.51,2.351,2.48,943305,0
+ABUS.US,D,20221111,000000,2.48,2.635,2.4319,2.56,809976,0
+ABUS.US,D,20221114,000000,2.55,2.69,2.49,2.64,1351813,0
+ABUS.US,D,20221115,000000,2.7,2.85,2.64,2.79,1848209,0
+ABUS.US,D,20221116,000000,2.85,2.91,2.69,2.7,1554721,0
+ABUS.US,D,20221117,000000,2.68,2.89,2.64,2.81,1433448,0
+ABUS.US,D,20221118,000000,2.87,2.87,2.73,2.85,1185065,0
+ABUS.US,D,20221121,000000,2.77,2.83,2.62,2.69,1329851,0
+ABUS.US,D,20221122,000000,2.68,2.71,2.64,2.66,411478,0
+ABUS.US,D,20221123,000000,2.66,2.8,2.655,2.7,635979,0
+ABUS.US,D,20221125,000000,2.71,2.71,2.66,2.67,151547,0
+ABUS.US,D,20221128,000000,2.66,2.74,2.53,2.58,1105464,0
+ABUS.US,D,20221129,000000,2.56,2.64,2.39,2.39,1035412,0
+ABUS.US,D,20221130,000000,2.4,2.485,2.31,2.35,1376575,0
+ABUS.US,D,20221201,000000,2.37,2.45,2.3,2.33,1192009,0
+ABUS.US,D,20221202,000000,2.3,2.51,2.26,2.48,1012764,0
+ABUS.US,D,20221205,000000,2.45,2.55,2.38,2.43,519967,0
+ABUS.US,D,20221206,000000,2.44,2.55,2.42,2.45,958410,0
+ABUS.US,D,20221207,000000,2.46,2.605,2.46,2.57,546255,0
+ABUS.US,D,20221208,000000,2.58,2.745,2.5566,2.72,737856,0
+ABUS.US,D,20221209,000000,2.72,2.73,2.605,2.61,648296,0
+ABUS.US,D,20221212,000000,2.61,2.77,2.59,2.71,667697,0
+ABUS.US,D,20221213,000000,2.71,2.807,2.6,2.67,877664,0
+ABUS.US,D,20221214,000000,2.67,2.79,2.618,2.72,1182910,0
+ABUS.US,D,20221215,000000,2.66,2.76,2.65,2.71,1118992,0
+ABUS.US,D,20221216,000000,2.7,2.8,2.61,2.71,3072962,0
+ABUS.US,D,20221219,000000,2.71,2.71,2.41,2.42,985243,0
+ABUS.US,D,20221220,000000,2.44,2.44,2.32,2.42,844179,0
+ABUS.US,D,20221221,000000,2.4,2.43,2.35,2.4,889192,0
+ABUS.US,D,20221222,000000,2.42,2.42,2.32,2.41,765421,0
+ABUS.US,D,20221223,000000,2.39,2.4,2.325,2.39,485503,0
+ABUS.US,D,20221227,000000,2.39,2.39,2.26,2.33,1243388,0
+ABUS.US,D,20221228,000000,2.31,2.35,2.2,2.22,1267622,0
+ABUS.US,D,20221229,000000,2.22,2.3382,2.22,2.32,825581,0
+ABUS.US,D,20221230,000000,2.28,2.36,2.26,2.33,1924628,0
+ABUS.US,D,20230103,000000,2.35,2.4,2.215,2.23,719807,0
+ABUS.US,D,20230104,000000,2.28,2.28,2.22,2.26,383555,0
+ABUS.US,D,20230105,000000,2.23,2.28,2.15,2.26,877494,0
+ABUS.US,D,20230106,000000,2.29,2.55,2.27,2.51,1885623,0
+ABUS.US,D,20230109,000000,2.52,2.745,2.51,2.67,1949322,0
+ABUS.US,D,20230110,000000,2.68,2.8,2.645,2.75,1011268,0
+ABUS.US,D,20230111,000000,2.74,2.815,2.68,2.69,730260,0
+ABUS.US,D,20230112,000000,2.7,2.87,2.67,2.87,1512678,0
+ABUS.US,D,20230113,000000,2.87,2.9274,2.82,2.85,668774,0
+ABUS.US,D,20230117,000000,2.83,2.885,2.76,2.8,548783,0
+ABUS.US,D,20230118,000000,2.83,2.835,2.65,2.65,579208,0
+ABUS.US,D,20230119,000000,2.6,2.68,2.6,2.64,351850,0
+ABUS.US,D,20230120,000000,2.68,2.76,2.65,2.76,619003,0
+ABUS.US,D,20230123,000000,2.79,2.79,2.68,2.76,380625,0
+ABUS.US,D,20230124,000000,2.77,2.8,2.72,2.78,308902,0
+ABUS.US,D,20230125,000000,2.79,2.94,2.79,2.87,1409120,0
+ABUS.US,D,20230126,000000,2.88,2.96,2.86,2.93,410353,0
+ABUS.US,D,20230127,000000,2.92,2.97,2.89,2.93,660003,0
+ABUS.US,D,20230130,000000,2.92,2.98,2.88,2.95,613564,0
+ABUS.US,D,20230131,000000,2.96,3.01,2.95,3.01,715099,0
+ABUS.US,D,20230201,000000,3.01,3.03,2.895,2.9,703066,0
+ABUS.US,D,20230202,000000,2.91,3,2.895,2.95,545698,0
+ABUS.US,D,20230203,000000,2.94,3.025,2.845,2.9,706064,0
+ABUS.US,D,20230206,000000,2.93,2.95,2.89,2.9,642522,0
+ABUS.US,D,20230207,000000,2.92,2.975,2.88,2.95,548073,0
+ABUS.US,D,20230208,000000,2.92,2.95,2.82,2.83,713658,0
+ABUS.US,D,20230209,000000,2.85,2.89,2.74,2.77,508604,0
+ABUS.US,D,20230210,000000,2.74,2.77,2.675,2.69,499935,0
+ABUS.US,D,20230213,000000,2.68,2.7054,2.615,2.68,485098,0
+ABUS.US,D,20230214,000000,2.68,2.75,2.65,2.71,813210,0
+ABUS.US,D,20230215,000000,2.66,2.725,2.64,2.72,660586,0
+ABUS.US,D,20230216,000000,2.68,2.72,2.65,2.65,733832,0
+ABUS.US,D,20230217,000000,2.66,2.75,2.635,2.74,2006894,0
+ABUS.US,D,20230221,000000,2.7,2.78,2.67,2.76,1471124,0
+ABUS.US,D,20230222,000000,2.76,2.78,2.715,2.76,899272,0
+ABUS.US,D,20230223,000000,2.78,2.78,2.7,2.74,1151027,0
+ABUS.US,D,20230224,000000,2.68,2.705,2.63,2.65,850190,0
+ABUS.US,D,20230227,000000,2.65,2.6618,2.57,2.65,736856,0
+ABUS.US,D,20230228,000000,2.65,2.84,2.625,2.78,2157013,0
+ABUS.US,D,20230301,000000,2.71,2.86,2.71,2.81,1259900,0
+ABUS.US,D,20230302,000000,2.81,2.81,2.71,2.81,444010,0
+ABUS.US,D,20230303,000000,2.8,3.025,2.79,2.86,1323733,0
+ABUS.US,D,20230306,000000,2.86,2.9,2.83,2.88,896787,0
+ABUS.US,D,20230307,000000,2.9,2.94,2.85,2.93,545145,0
+ABUS.US,D,20230308,000000,2.94,2.97,2.9011,2.95,860295,0
+ABUS.US,D,20230309,000000,2.93,2.96,2.815,2.83,681466,0
+ABUS.US,D,20230310,000000,2.83,2.85,2.63,2.8,2337318,0
+ABUS.US,D,20230313,000000,2.73,3.01,2.726,2.96,1685469,0
+ABUS.US,D,20230314,000000,3.02,3.08,2.97,3.03,1955778,0
+ABUS.US,D,20230315,000000,2.98,3.07,2.9663,3.03,915137,0
+ABUS.US,D,20230316,000000,3.02,3.0235,2.91,2.94,892438,0
+ABUS.US,D,20230317,000000,2.95,3.06,2.9101,2.99,2622636,0
+ABUS.US,D,20230320,000000,3.02,3.02,2.88,3.02,733919,0
+ABUS.US,D,20230321,000000,3.055,3.08,2.98,3.03,621611,0
+ABUS.US,D,20230322,000000,3.05,3.08,2.94,2.95,761454,0
+ABUS.US,D,20230323,000000,2.95,3,2.92,2.96,662914,0
+ABUS.US,D,20230324,000000,2.95,3.01,2.88,3,550703,0
+ABUS.US,D,20230327,000000,3.01,3.07,2.98,3.06,615568,0
+ABUS.US,D,20230328,000000,3.06,3.115,3,3,457221,0
+ABUS.US,D,20230329,000000,3.02,3.11,2.995,3.1,479827,0
+ABUS.US,D,20230330,000000,3.1,3.145,3.01,3.02,662306,0
+ABUS.US,D,20230331,000000,3.04,3.11,3,3.03,951366,0
+ABUS.US,D,20230403,000000,3.03,3.12,3.005,3.06,618479,0
+ABUS.US,D,20230404,000000,3.06,3.07,2.97,2.99,922504,0
+ABUS.US,D,20230405,000000,3,3.03,2.87,2.9,1199068,0
+ABUS.US,D,20230406,000000,2.91,2.925,2.83,2.87,994949,0
+ABUS.US,D,20230410,000000,2.91,2.91,2.85,2.87,505272,0
+ABUS.US,D,20230411,000000,2.88,2.98,2.88,2.91,2135401,0
+ABUS.US,D,20230412,000000,2.935,2.95,2.8,2.81,1366445,0
+ABUS.US,D,20230413,000000,2.82,3,2.81,2.95,2366414,0
+ABUS.US,D,20230414,000000,2.91,2.945,2.845,2.87,732289,0
+ABUS.US,D,20230417,000000,2.86,2.95,2.84,2.93,1021677,0
+ABUS.US,D,20230418,000000,2.91,2.965,2.88,2.95,535315,0
+ABUS.US,D,20230419,000000,2.94,3.0375,2.9,3,767390,0
+ABUS.US,D,20230420,000000,2.99,3,2.94,2.96,306512,0
+ABUS.US,D,20230421,000000,2.94,3.015,2.93,3,459576,0
+ABUS.US,D,20230424,000000,3,3.005,2.89,2.89,463828,0
+ABUS.US,D,20230425,000000,2.62,2.835,2.5,2.53,2311819,0
+ABUS.US,D,20230426,000000,2.55,2.57,2.5,2.53,1020715,0
+ABUS.US,D,20230427,000000,2.56,2.5723,2.47,2.51,738877,0
+ABUS.US,D,20230428,000000,2.52,2.55,2.48,2.51,419598,0
+ABUS.US,D,20230501,000000,2.49,2.54,2.47,2.52,664794,0
+ABUS.US,D,20230502,000000,2.52,2.52,2.42,2.48,1089847,0
+ABUS.US,D,20230503,000000,2.47,2.5876,2.47,2.51,632503,0
+ABUS.US,D,20230504,000000,2.5,2.57,2.46,2.55,620772,0
+ABUS.US,D,20230505,000000,2.59,2.705,2.575,2.6,444881,0
+ABUS.US,D,20230508,000000,2.61,2.63,2.55,2.61,619128,0
+ABUS.US,D,20230509,000000,2.61,2.63,2.5,2.61,660309,0
+ABUS.US,D,20230510,000000,2.61,2.64,2.57,2.64,344476,0
+ABUS.US,D,20230511,000000,2.64,2.64,2.55,2.56,565188,0
+ABUS.US,D,20230512,000000,2.53,2.585,2.52,2.54,655181,0
+ABUS.US,D,20230515,000000,2.53,2.63,2.52,2.56,418382,0
+ABUS.US,D,20230516,000000,2.53,2.57,2.49,2.53,542121,0
+ABUS.US,D,20230517,000000,2.51,2.54,2.46,2.52,625713,0
+ABUS.US,D,20230518,000000,2.55,2.55,2.47,2.5,417554,0
+ABUS.US,D,20230519,000000,2.54,2.62,2.525,2.57,480182,0
+ABUS.US,D,20230522,000000,2.56,2.66,2.56,2.62,415085,0
+ABUS.US,D,20230523,000000,2.62,2.72,2.615,2.65,443560,0
+ABUS.US,D,20230524,000000,2.65,2.65,2.54,2.56,511045,0
+ABUS.US,D,20230525,000000,2.52,2.54,2.41,2.5,1010921,0
+ABUS.US,D,20230526,000000,2.49,2.52,2.47,2.5,453317,0
+ABUS.US,D,20230530,000000,2.5,2.57,2.45,2.47,374167,0
+ABUS.US,D,20230531,000000,2.47,2.535,2.465,2.49,337954,0
+ABUS.US,D,20230601,000000,2.5,2.545,2.48,2.5,314126,0
+ABUS.US,D,20230602,000000,2.54,2.6,2.495,2.58,511207,0
+ABUS.US,D,20230605,000000,2.61,2.635,2.58,2.6,219443,0
+ABUS.US,D,20230606,000000,2.59,2.61,2.545,2.6,500144,0
+ABUS.US,D,20230607,000000,2.62,2.665,2.59,2.62,481258,0
+ABUS.US,D,20230608,000000,2.62,2.62,2.51,2.54,430337,0
+ABUS.US,D,20230609,000000,2.53,2.555,2.48,2.48,484213,0
+ABUS.US,D,20230612,000000,2.45,2.52,2.44,2.45,407166,0
+ABUS.US,D,20230613,000000,2.47,2.51,2.47,2.5,652085,0
+ABUS.US,D,20230614,000000,2.5,2.525,2.45,2.47,619539,0
+ABUS.US,D,20230615,000000,2.47,2.47,2.39,2.44,713776,0
+ABUS.US,D,20230616,000000,2.48,2.5,2.42,2.49,2350062,0
+ABUS.US,D,20230620,000000,2.49,2.49,2.405,2.44,510410,0
+ABUS.US,D,20230621,000000,2.42,2.44,2.34,2.37,665698,0
+ABUS.US,D,20230622,000000,2.4,2.505,2.34,2.47,963147,0
+ABUS.US,D,20230623,000000,2.46,2.475,2.375,2.41,2277971,0
+ABUS.US,D,20230626,000000,2.36,2.39,2.25,2.26,956673,0
+ABUS.US,D,20230627,000000,2.28,2.285,2.23,2.24,328022,0
+ABUS.US,D,20230628,000000,2.24,2.29,2.21,2.25,1148872,0
+ABUS.US,D,20230629,000000,2.23,2.25,2.19,2.24,612291,0
+ABUS.US,D,20230630,000000,2.21,2.33,2.2,2.3,1022410,0
+ABUS.US,D,20230703,000000,2.3,2.335,2.225,2.27,384935,0
+ABUS.US,D,20230705,000000,2.23,2.275,2.225,2.26,302934,0
+ABUS.US,D,20230706,000000,2.25,2.25,2.19,2.23,399323,0
+ABUS.US,D,20230707,000000,2.24,2.26,2.21,2.26,297524,0
+ABUS.US,D,20230710,000000,2.26,2.2975,2.225,2.26,318589,0
+ABUS.US,D,20230711,000000,2.32,2.32,2.22,2.27,379034,0
+ABUS.US,D,20230712,000000,2.24,2.27,2.23,2.27,442831,0
+ABUS.US,D,20230713,000000,2.27,2.2899,2.25,2.27,395223,0
+ABUS.US,D,20230714,000000,2.28,2.28,2.19,2.23,404258,0
+ABUS.US,D,20230717,000000,2.23,2.27,2.2225,2.25,399496,0
+ABUS.US,D,20230718,000000,2.23,2.28,2.2,2.21,435840,0
+ABUS.US,D,20230719,000000,2.22,2.28,2.205,2.26,670668,0
+ABUS.US,D,20230720,000000,2.26,2.27,2.2201,2.25,402318,0
+ABUS.US,D,20230721,000000,2.27,2.27,2.15,2.17,696506,0
+ABUS.US,D,20230724,000000,2.16,2.175,2.12,2.16,408009,0
+ABUS.US,D,20230725,000000,2.14,2.155,2.11,2.13,409779,0
+ABUS.US,D,20230726,000000,2.13,2.18,2.13,2.15,229071,0
+ABUS.US,D,20230727,000000,2.15,2.16,2.11,2.14,360696,0
+ABUS.US,D,20230728,000000,2.14,2.18,2.13,2.17,469143,0
+ABUS.US,D,20230731,000000,2.17,2.18,2.15,2.17,334284,0
+ABUS.US,D,20230801,000000,2.2,2.21,2.16,2.18,411035,0
+ABUS.US,D,20230802,000000,2.15,2.185,2.07,2.08,483728,0
+ABUS.US,D,20230803,000000,2.13,2.13,1.995,2.06,719246,0
+ABUS.US,D,20230804,000000,2.05,2.17,2.05,2.14,832032,0
+ABUS.US,D,20230807,000000,2.13,2.13,2.035,2.1,631791,0
+ABUS.US,D,20230808,000000,2.08,2.08,2.01,2.03,476401,0
+ABUS.US,D,20230809,000000,2.03,2.05,2.025,2.03,608418,0
+ABUS.US,D,20230810,000000,2.03,2.085,2.005,2.06,1068150,0
+ABUS.US,D,20230811,000000,2.06,2.07,2,2.04,410951,0
+ABUS.US,D,20230814,000000,2.02,2.04,1.9845,2.01,370393,0
+ABUS.US,D,20230815,000000,2.02,2.03,1.99,1.99,704082,0
+ABUS.US,D,20230816,000000,1.99,2.075,1.98,2.03,1131940,0
+ABUS.US,D,20230817,000000,2.02,2.15,2.01,2.07,1623011,0
+ABUS.US,D,20230818,000000,2.05,2.12,2.04,2.06,508351,0
+ABUS.US,D,20230821,000000,2.04,2.08,2.0114,2.05,708850,0
+ABUS.US,D,20230822,000000,2.05,2.115,2.04,2.05,479002,0
+ABUS.US,D,20230823,000000,2.04,2.09,2.03,2.05,517540,0
+ABUS.US,D,20230824,000000,2.03,2.06,2.02,2.05,595655,0
+ABUS.US,D,20230825,000000,2.04,2.05,2.0119,2.03,304643,0
+ABUS.US,D,20230828,000000,2.03,2.0499,2.01,2.02,232826,0
+ABUS.US,D,20230829,000000,2.02,2.03,2.01,2.03,377321,0
+ABUS.US,D,20230830,000000,2.02,2.0484,2,2.02,520474,0
+ABUS.US,D,20230831,000000,2.01,2.05,2.01,2.03,601205,0
+ABUS.US,D,20230901,000000,2.03,2.07,2.015,2.05,738166,0
+ABUS.US,D,20230905,000000,2.04,2.05,2.02,2.04,634653,0
+ABUS.US,D,20230906,000000,2.03,2.1,2.02,2.08,476182,0
+ABUS.US,D,20230907,000000,2.08,2.08,2.045,2.08,661944,0
+ABUS.US,D,20230908,000000,2.05,2.11,2.03,2.1,658808,0
+ABUS.US,D,20230911,000000,2.13,2.21,2.1,2.2,898420,0
+ABUS.US,D,20230912,000000,2.19,2.19,2.015,2.03,776992,0
+ABUS.US,D,20230913,000000,2.04,2.06,2.005,2.05,642153,0
+ABUS.US,D,20230914,000000,2.03,2.08,2.03,2.05,409485,0
+ABUS.US,D,20230915,000000,2.05,2.07,2,2.04,1276456,0
+ABUS.US,D,20230918,000000,2.02,2.035,1.98,1.99,549579,0
+ABUS.US,D,20230919,000000,1.99,2,1.96,1.98,460920,0
+ABUS.US,D,20230920,000000,1.98,2.03,1.98,2,450951,0
+ABUS.US,D,20230921,000000,1.99,2.01,1.97,1.99,654377,0
+ABUS.US,D,20230922,000000,1.97,1.97,1.8815,1.93,1127650,0
+ABUS.US,D,20230925,000000,1.93,1.93,1.87,1.9,731357,0
+ABUS.US,D,20230926,000000,1.92,2,1.91,1.94,538119,0
+ABUS.US,D,20230927,000000,1.95,2.04,1.95,2.01,714164,0
+ABUS.US,D,20230928,000000,2.02,2.035,1.99,2,752740,0
+ABUS.US,D,20230929,000000,2,2.05,1.99,2.03,1175317,0
+ABUS.US,D,20231002,000000,2.01,2.02,1.91,1.92,773952,0
+ABUS.US,D,20231003,000000,1.92,1.93,1.87,1.88,446517,0
+ABUS.US,D,20231004,000000,1.89,1.9,1.84,1.89,798425,0
+ABUS.US,D,20231005,000000,1.89,1.91,1.865,1.9,589755,0
+ABUS.US,D,20231006,000000,1.88,1.94,1.865,1.94,738781,0
+ABUS.US,D,20231009,000000,1.9,1.9,1.73,1.86,870233,0
+ABUS.US,D,20231010,000000,1.85,1.94,1.84,1.935,630303,0
+ABUS.US,D,20231011,000000,1.95,1.96,1.87,1.87,353062,0
+ABUS.US,D,20231012,000000,1.87,1.875,1.81,1.84,689490,0
+ABUS.US,D,20231013,000000,1.83,1.89,1.81,1.86,483032,0
+ABUS.US,D,20231016,000000,1.85,1.93,1.85,1.89,417946,0
+ABUS.US,D,20231017,000000,1.9,1.915,1.86,1.89,507864,0
+ABUS.US,D,20231018,000000,1.86,1.88,1.77,1.78,490920,0
+ABUS.US,D,20231019,000000,1.81,1.81,1.71,1.75,577287,0
+ABUS.US,D,20231020,000000,1.77,1.78,1.74,1.74,328210,0
+ABUS.US,D,20231023,000000,1.74,1.77,1.69,1.69,335399,0
+ABUS.US,D,20231024,000000,1.7,1.78,1.69,1.77,369771,0
+ABUS.US,D,20231025,000000,1.82,1.82,1.71,1.73,309255,0
+ABUS.US,D,20231026,000000,1.73,1.83,1.7002,1.76,466321,0
+ABUS.US,D,20231027,000000,1.77,1.77,1.7,1.73,530548,0
+ABUS.US,D,20231030,000000,1.73,1.79,1.71,1.78,407655,0
+ABUS.US,D,20231031,000000,1.77,1.84,1.755,1.83,337000,0
+ABUS.US,D,20231101,000000,1.84,1.87,1.8,1.84,379777,0
+ABUS.US,D,20231102,000000,1.84,1.86,1.79,1.81,224135,0
+ABUS.US,D,20231103,000000,1.84,1.93,1.84,1.92,680199,0
+ABUS.US,D,20231106,000000,1.9,1.925,1.84,1.88,554952,0
+ABUS.US,D,20231107,000000,1.81,1.86,1.705,1.85,678485,0
+ABUS.US,D,20231108,000000,1.87,1.9,1.79,1.87,503960,0
+ABUS.US,D,20231109,000000,1.82,1.84,1.765,1.8,1085952,0
+ABUS.US,D,20231110,000000,1.83,1.83,1.73,1.77,379494,0
+ABUS.US,D,20231113,000000,1.74,1.8,1.7,1.79,720036,0
+ABUS.US,D,20231114,000000,1.81,1.88,1.78,1.88,1243569,0
+ABUS.US,D,20231115,000000,1.97,1.97,1.8,1.84,1436953,0
+ABUS.US,D,20231116,000000,1.85,1.88,1.754,1.85,1335414,0
+ABUS.US,D,20231117,000000,1.83,1.87,1.77,1.86,809333,0
+ABUS.US,D,20231120,000000,1.85,1.88,1.79,1.84,527688,0
+ABUS.US,D,20231121,000000,1.81,1.85,1.795,1.83,1024003,0
+ABUS.US,D,20231122,000000,1.82,1.86,1.81,1.84,1054559,0
+ABUS.US,D,20231124,000000,1.85,1.9,1.83,1.87,402379,0
+ABUS.US,D,20231127,000000,1.84,1.86,1.82,1.84,855685,0
+ABUS.US,D,20231128,000000,1.82,1.86,1.79,1.85,542178,0
+ABUS.US,D,20231129,000000,1.87,1.94,1.87,1.9,1000481,0
+ABUS.US,D,20231130,000000,1.92,2.0585,1.92,2.05,1463660,0
+ABUS.US,D,20231201,000000,2.04,2.09,2,2.03,612779,0
+ABUS.US,D,20231204,000000,2.01,2.08,1.985,2.06,333531,0
+ABUS.US,D,20231205,000000,2.04,2.07,2.02,2.03,546117,0
+ABUS.US,D,20231206,000000,2.03,2.075,2.01,2.06,512314,0
+ABUS.US,D,20231207,000000,2.06,2.08,2.04,2.08,402154,0
+ABUS.US,D,20231208,000000,2.07,2.09,2.02,2.07,324533,0
+ABUS.US,D,20231211,000000,2.05,2.1,2.03,2.05,513537,0
+ABUS.US,D,20231212,000000,2.05,2.07,2.03,2.05,459590,0
+ABUS.US,D,20231213,000000,2.06,2.15,1.98,2.14,648473,0
+ABUS.US,D,20231214,000000,2.15,2.22,2.125,2.18,665261,0
+ABUS.US,D,20231215,000000,2.21,2.27,2.18,2.24,2005751,0
+ABUS.US,D,20231218,000000,2.24,2.265,2.185,2.19,938608,0
+ABUS.US,D,20231219,000000,2.21,2.23,2.19,2.22,649764,0
+ABUS.US,D,20231220,000000,2.21,2.3,2.199,2.21,998266,0
+ABUS.US,D,20231221,000000,2.23,2.3,2.22,2.27,819018,0
+ABUS.US,D,20231222,000000,2.27,2.375,2.27,2.37,727271,0
+ABUS.US,D,20231226,000000,2.38,2.43,2.36,2.39,564432,0
+ABUS.US,D,20231227,000000,2.4,2.48,2.38,2.48,424180,0
+ABUS.US,D,20231228,000000,2.48,2.55,2.48,2.54,627263,0
+ABUS.US,D,20231229,000000,2.54,2.54,2.48,2.5,584619,0
+ABUS.US,D,20240102,000000,2.49,2.63,2.4403,2.59,1338069,0
+ABUS.US,D,20240103,000000,2.6,2.61,2.445,2.5,886853,0
+ABUS.US,D,20240104,000000,2.52,2.53,2.455,2.5,506980,0
+ABUS.US,D,20240105,000000,2.48,2.51,2.4,2.49,560415,0
+ABUS.US,D,20240108,000000,2.49,2.57,2.35,2.45,1171921,0
+ABUS.US,D,20240109,000000,2.41,2.45,2.355,2.43,628186,0
+ABUS.US,D,20240110,000000,2.46,2.47,2.395,2.42,380261,0
+ABUS.US,D,20240111,000000,2.4,2.4,2.31,2.37,547990,0
+ABUS.US,D,20240112,000000,2.4,2.425,2.3,2.31,353699,0
+ABUS.US,D,20240116,000000,2.34,2.34,2.24,2.26,418128,0
+ABUS.US,D,20240117,000000,2.24,2.27,2.21,2.27,320192,0
+ABUS.US,D,20240118,000000,2.29,2.33,2.22,2.32,820488,0
+ABUS.US,D,20240119,000000,2.34,2.36,2.28,2.36,891908,0
+ABUS.US,D,20240122,000000,2.39,2.4,2.33,2.37,1012374,0
+ABUS.US,D,20240123,000000,2.39,2.405,2.36,2.4,315120,0
+ABUS.US,D,20240124,000000,2.44,2.46,2.35,2.35,315305,0
+ABUS.US,D,20240125,000000,2.35,2.405,2.32,2.38,758599,0
+ABUS.US,D,20240126,000000,2.39,2.415,2.355,2.38,574389,0
+ABUS.US,D,20240129,000000,2.38,2.55,2.35,2.54,3035537,0
+ABUS.US,D,20240130,000000,2.54,2.54,2.43,2.46,470989,0
+ABUS.US,D,20240131,000000,2.46,2.4895,2.37,2.37,493947,0
+ABUS.US,D,20240201,000000,2.4,2.41,2.36,2.4,497356,0
+ABUS.US,D,20240202,000000,2.37,2.385,2.265,2.38,1556832,0
+ABUS.US,D,20240205,000000,2.34,2.42,2.325,2.36,1147840,0
+ABUS.US,D,20240206,000000,2.36,2.47,2.35,2.47,709371,0
+ABUS.US,D,20240207,000000,2.46,2.53,2.39,2.49,1489993,0
+ABUS.US,D,20240208,000000,2.56,2.65,2.3417,2.54,4342682,0
+ABUS.US,D,20240209,000000,2.57,2.79,2.56,2.76,3810313,0
+ABUS.US,D,20240212,000000,2.78,2.88,2.76,2.87,2156513,0
+ABUS.US,D,20240213,000000,2.76,2.91,2.76,2.89,2688285,0
+ABUS.US,D,20240214,000000,2.91,2.94,2.88,2.91,1511816,0
+ABUS.US,D,20240215,000000,2.95,2.95,2.86,2.91,1898684,0
+ABUS.US,D,20240216,000000,2.91,2.9475,2.875,2.9,1475342,0
+ABUS.US,D,20240220,000000,2.89,2.935,2.855,2.88,1165402,0
+ABUS.US,D,20240221,000000,2.87,2.9,2.84,2.88,1002912,0
+ABUS.US,D,20240222,000000,2.87,2.96,2.87,2.91,819173,0
+ABUS.US,D,20240223,000000,2.91,2.94,2.895,2.92,833034,0
+ABUS.US,D,20240226,000000,2.91,2.9504,2.885,2.92,616672,0
+ABUS.US,D,20240227,000000,2.94,2.9589,2.875,2.92,903673,0
+ABUS.US,D,20240228,000000,2.88,2.92,2.845,2.88,708756,0
+ABUS.US,D,20240229,000000,2.87,2.87,2.72,2.8,1066850,0
+ABUS.US,D,20240301,000000,2.78,2.81,2.74,2.79,916903,0
+ABUS.US,D,20240304,000000,2.78,2.78,2.7,2.71,539091,0
+ABUS.US,D,20240305,000000,2.68,2.725,2.66,2.67,621074,0
+ABUS.US,D,20240306,000000,2.61,2.75,2.6,2.74,746161,0
+ABUS.US,D,20240307,000000,2.73,2.755,2.68,2.7,405354,0
+ABUS.US,D,20240308,000000,2.74,2.795,2.71,2.73,470315,0
+ABUS.US,D,20240311,000000,2.71,2.79,2.71,2.72,559062,0
+ABUS.US,D,20240312,000000,2.73,2.745,2.69,2.69,426214,0
+ABUS.US,D,20240313,000000,2.7,2.74,2.665,2.7,691751,0
+ABUS.US,D,20240314,000000,2.68,2.69,2.59,2.61,825363,0
+ABUS.US,D,20240315,000000,2.59,2.635,2.56,2.62,1483697,0
+ABUS.US,D,20240318,000000,2.63,2.64,2.53,2.54,601375,0
+ABUS.US,D,20240319,000000,2.52,2.575,2.49,2.5,397270,0
+ABUS.US,D,20240320,000000,2.49,2.566,2.42,2.55,715024,0
+ABUS.US,D,20240321,000000,2.57,2.6,2.53,2.55,599770,0
+ABUS.US,D,20240322,000000,2.55,2.55,2.49,2.5,335599,0
+ABUS.US,D,20240325,000000,2.51,2.54,2.49,2.49,336379,0
+ABUS.US,D,20240326,000000,2.53,2.53,2.47,2.49,375260,0
+ABUS.US,D,20240327,000000,2.49,2.6,2.48,2.6,830398,0
+ABUS.US,D,20240328,000000,2.59,2.61,2.55,2.58,525829,0
+ABUS.US,D,20240401,000000,2.61,2.61,2.545,2.56,486654,0
+ABUS.US,D,20240402,000000,2.52,2.5373,2.485,2.52,450651,0
+ABUS.US,D,20240403,000000,2.51,3.25,2.3,2.92,12477255,0
+ABUS.US,D,20240404,000000,2.93,3.11,2.86,3,8084294,0
+ABUS.US,D,20240405,000000,3.02,3.29,2.98,3.12,6083303,0
+ABUS.US,D,20240408,000000,3.17,3.185,3.03,3.09,1225524,0
+ABUS.US,D,20240409,000000,3.06,3.11,3,3.005,798622,0
+ABUS.US,D,20240410,000000,3.01,3.02,2.9,2.98,1113726,0
+ABUS.US,D,20240411,000000,2.95,3.05,2.94,3.03,860344,0
+ABUS.US,D,20240412,000000,2.99,3.03,2.9,2.91,666195,0
+ABUS.US,D,20240415,000000,2.9,2.99,2.82,2.97,3626020,0
+ABUS.US,D,20240416,000000,2.94,2.94,2.88,2.92,644013,0
+ABUS.US,D,20240417,000000,2.91,2.9377,2.78,2.78,710512,0
+ABUS.US,D,20240418,000000,2.78,2.8,2.69,2.73,1016821,0
+ABUS.US,D,20240419,000000,2.71,2.81,2.65,2.73,931457,0
+ABUS.US,D,20240422,000000,2.73,2.765,2.635,2.64,740415,0
+ABUS.US,D,20240423,000000,2.64,2.75,2.64,2.75,1089465,0
+ABUS.US,D,20240424,000000,2.75,2.78,2.735,2.75,348057,0
+ABUS.US,D,20240425,000000,2.74,2.75,2.68,2.72,323341,0
+ABUS.US,D,20240426,000000,2.73,2.78,2.7,2.73,406742,0
+ABUS.US,D,20240429,000000,2.75,2.8,2.74,2.78,626162,0
+ABUS.US,D,20240430,000000,2.77,2.795,2.73,2.73,1011387,0
+ABUS.US,D,20240501,000000,2.74,2.765,2.68,2.69,1028210,0
+ABUS.US,D,20240502,000000,2.64,2.73,2.63,2.68,673239,0
+ABUS.US,D,20240503,000000,2.71,2.85,2.7,2.71,683613,0
+ABUS.US,D,20240506,000000,2.71,2.82,2.7,2.8,685435,0
+ABUS.US,D,20240507,000000,2.81,2.84,2.79,2.84,619185,0
+ABUS.US,D,20240508,000000,2.86,2.865,2.76,2.84,503997,0
+ABUS.US,D,20240509,000000,2.86,2.95,2.79,2.94,688712,0
+ABUS.US,D,20240510,000000,2.96,2.96,2.7903,2.88,697958,0
+ABUS.US,D,20240513,000000,2.9,2.93,2.85,2.89,367246,0
+ABUS.US,D,20240514,000000,2.86,2.9,2.81,2.86,475468,0
+ABUS.US,D,20240515,000000,2.88,2.91,2.805,2.81,430695,0
+ABUS.US,D,20240516,000000,2.82,2.9,2.81,2.89,427036,0
+ABUS.US,D,20240517,000000,2.93,3.01,2.89,2.98,746173,0
+ABUS.US,D,20240520,000000,2.98,3.15,2.965,3.07,1276974,0
+ABUS.US,D,20240521,000000,3.1,3.215,3.06,3.21,1014531,0
+ABUS.US,D,20240522,000000,3.22,3.43,3.19,3.41,2177752,0
+ABUS.US,D,20240523,000000,3.42,3.44,3.23,3.28,1297605,0
+ABUS.US,D,20240524,000000,3.29,3.3201,3.23,3.29,548649,0
+ABUS.US,D,20240528,000000,3.35,3.37,3.25,3.35,1066474,0
+ABUS.US,D,20240529,000000,3.3,3.38,3.27,3.36,1030765,0
+ABUS.US,D,20240530,000000,3.36,3.385,3.295,3.32,1571356,0
+ABUS.US,D,20240531,000000,3.32,3.385,3.31,3.36,831299,0
+ABUS.US,D,20240603,000000,3.36,3.43,3.33,3.42,744022,0
+ABUS.US,D,20240604,000000,3.42,3.44,3.33,3.34,1002021,0
+ABUS.US,D,20240605,000000,3.38,3.63,3.36,3.63,2087103,0
+ABUS.US,D,20240606,000000,3.63,3.64,3.3001,3.34,1624352,0
+ABUS.US,D,20240607,000000,3.31,3.31,3.12,3.2,1327035,0
+ABUS.US,D,20240610,000000,3.19,3.21,3.11,3.14,1183114,0
+ABUS.US,D,20240611,000000,3.12,3.21,3.08,3.18,995650,0
+ABUS.US,D,20240612,000000,3.25,3.305,3.23,3.25,968158,0
+ABUS.US,D,20240613,000000,3.25,3.2599,3.14,3.16,651572,0
+ABUS.US,D,20240614,000000,3.13,3.17,3.11,3.14,594285,0
+ABUS.US,D,20240617,000000,3.15,3.15,3.05,3.06,649909,0
+ABUS.US,D,20240618,000000,3.07,3.07,3.01,3.01,701043,0
+ABUS.US,D,20240620,000000,3,3.01,2.915,2.95,1289773,0
+ABUS.US,D,20240621,000000,3,3.07,2.96,3.05,2110757,0
+ABUS.US,D,20240624,000000,3.09,3.115,3.03,3.07,734374,0
+ABUS.US,D,20240625,000000,3.06,3.08,2.99,3.05,598659,0
+ABUS.US,D,20240626,000000,3.02,3.03,2.945,3.01,645297,0
+ABUS.US,D,20240627,000000,3.03,3.14,3.03,3.1,644004,0
+ABUS.US,D,20240628,000000,3.12,3.2,2.99,3.09,4407796,0
+ABUS.US,D,20240701,000000,3.07,3.15,3.05,3.12,722406,0
+ABUS.US,D,20240702,000000,3.12,3.14,3.09,3.13,856611,0
+ABUS.US,D,20240703,000000,3.15,3.22,3.13,3.16,661835,0
+ABUS.US,D,20240705,000000,3.15,3.15,3.05,3.12,663041,0
+ABUS.US,D,20240708,000000,3.14,3.32,3.135,3.26,1210639,0
+ABUS.US,D,20240709,000000,3.24,3.41,3.24,3.4,1013124,0
+ABUS.US,D,20240710,000000,3.4,3.43,3.34,3.41,1048923,0
+ABUS.US,D,20240711,000000,3.415,3.52,3.3993,3.51,1246153,0
+ABUS.US,D,20240712,000000,3.55,3.65,3.51,3.59,849268,0
+ABUS.US,D,20240715,000000,3.54,3.79,3.54,3.75,1342628,0
+ABUS.US,D,20240716,000000,3.79,3.89,3.73,3.88,1405430,0
+ABUS.US,D,20240717,000000,3.8,3.8299,3.67,3.78,1256348,0
+ABUS.US,D,20240718,000000,3.76,3.845,3.645,3.69,836874,0
+ABUS.US,D,20240719,000000,3.7,3.735,3.625,3.69,559184,0
+ABUS.US,D,20240722,000000,3.7,3.82,3.69,3.81,915818,0
+ABUS.US,D,20240723,000000,3.8,3.9,3.78,3.83,743790,0
+ABUS.US,D,20240724,000000,3.83,3.92,3.795,3.87,647266,0
+ABUS.US,D,20240725,000000,3.9,3.98,3.855,3.92,912687,0
+ABUS.US,D,20240726,000000,3.98,3.98,3.86,3.9,729789,0
+ABUS.US,D,20240729,000000,3.91,3.91,3.71,3.78,828450,0
+ABUS.US,D,20240730,000000,3.75,3.83,3.705,3.79,789273,0
+ABUS.US,D,20240731,000000,3.83,3.885,3.73,3.77,956424,0
+ABUS.US,D,20240801,000000,3.64,3.84,3.35,3.81,1281874,0
+ABUS.US,D,20240802,000000,3.69,3.82,3.65,3.735,649907,0
+ABUS.US,D,20240805,000000,3.34,3.63,3.3,3.62,1436271,0
+ABUS.US,D,20240806,000000,3.57,3.69,3.5,3.62,626026,0
+ABUS.US,D,20240807,000000,3.67,3.67,3.48,3.51,682962,0
+ABUS.US,D,20240808,000000,3.56,3.62,3.48,3.6,606400,0
+ABUS.US,D,20240809,000000,3.61,3.67,3.55,3.65,1142325,0
+ABUS.US,D,20240812,000000,3.66,3.665,3.58,3.62,559925,0
+ABUS.US,D,20240813,000000,3.66,3.95,3.6409,3.78,1203439,0
+ABUS.US,D,20240814,000000,3.8,3.8,3.68,3.68,422427,0
+ABUS.US,D,20240815,000000,3.76,3.82,3.72,3.75,766950,0
+ABUS.US,D,20240816,000000,3.75,3.77,3.695,3.71,378487,0
+ABUS.US,D,20240819,000000,3.72,3.8,3.6828,3.78,488433,0
+ABUS.US,D,20240820,000000,3.76,3.85,3.76,3.83,1102862,0
+ABUS.US,D,20240821,000000,3.85,3.94,3.8,3.87,1065692,0
+ABUS.US,D,20240822,000000,3.92,3.92,3.78,3.81,664173,0
+ABUS.US,D,20240823,000000,3.85,3.93,3.835,3.89,960311,0
+ABUS.US,D,20240826,000000,3.938,3.94,3.865,3.87,769382,0
+ABUS.US,D,20240827,000000,3.87,3.895,3.805,3.87,467606,0
+ABUS.US,D,20240828,000000,3.87,3.915,3.83,3.85,564756,0
+ABUS.US,D,20240829,000000,3.85,3.885,3.82,3.83,455291,0
+ABUS.US,D,20240830,000000,3.84,3.895,3.79,3.87,2485977,0
+ABUS.US,D,20240903,000000,3.89,4.045,3.84,3.99,2192258,0
+ABUS.US,D,20240904,000000,3.96,4.19,3.93,4.09,1436252,0
+ABUS.US,D,20240905,000000,4.18,4.52,4.17,4.51,3255121,0
+ABUS.US,D,20240906,000000,4.53,4.56,4.39,4.55,1579948,0
+ABUS.US,D,20240909,000000,4.58,4.725,4.44,4.49,1730364,0
+ABUS.US,D,20240910,000000,4.49,4.6,4.36,4.56,1634584,0
+ABUS.US,D,20240911,000000,4.54,4.61,4.465,4.56,1094427,0
+ABUS.US,D,20240912,000000,4.6,4.605,4.245,4.31,1609315,0
+ABUS.US,D,20240913,000000,4.34,4.49,4.33,4.47,1071879,0
+ABUS.US,D,20240916,000000,4.49,4.54,4.24,4.26,1161046,0
+ABUS.US,D,20240917,000000,4.27,4.3199,4.075,4.08,1606396,0
+ABUS.US,D,20240918,000000,4.07,4.215,4.07,4.13,1227421,0
+ABUS.US,D,20240919,000000,4.21,4.24,4.105,4.14,1298089,0
+ABUS.US,D,20240920,000000,4.15,4.18,4.015,4.02,7512048,0
+ABUS.US,D,20240923,000000,4.05,4.105,4,4.04,1503863,0
+ABUS.US,D,20240924,000000,4.05,4.06,3.95,4.02,781779,0
+ABUS.US,D,20240925,000000,4.01,4.025,3.89,3.91,792367,0
+ABUS.US,D,20240926,000000,3.94,4.01,3.93,3.96,894850,0
+ABUS.US,D,20240927,000000,3.96,3.96,3.79,3.83,950121,0
+ABUS.US,D,20240930,000000,3.79,3.9,3.79,3.85,670081,0
+ABUS.US,D,20241001,000000,3.81,3.84,3.65,3.83,1210624,0
+ABUS.US,D,20241002,000000,3.79,3.91,3.75,3.9,931769,0
+ABUS.US,D,20241003,000000,3.9,3.975,3.8148,3.85,719743,0
+ABUS.US,D,20241004,000000,3.91,3.92,3.81,3.84,636889,0
+ABUS.US,D,20241007,000000,3.83,3.84,3.7,3.73,662595,0
+ABUS.US,D,20241008,000000,3.72,3.8,3.71,3.77,387212,0
+ABUS.US,D,20241009,000000,3.77,3.78,3.7,3.76,659993,0
+ABUS.US,D,20241010,000000,3.7,3.8,3.68,3.79,647135,0
+ABUS.US,D,20241011,000000,3.79,3.9,3.79,3.88,443989,0
+ABUS.US,D,20241014,000000,3.88,3.9,3.83,3.86,423513,0
+ABUS.US,D,20241015,000000,3.91,4.12,3.89,4.11,1173713,0
+ABUS.US,D,20241016,000000,4.15,4.3491,4.1,4.2,3353762,0
+ABUS.US,D,20241017,000000,4.2,4.208,4.08,4.12,901012,0
+ABUS.US,D,20241018,000000,4.12,4.19,4.105,4.15,876479,0
+ABUS.US,D,20241021,000000,4.15,4.15,3.98,4.07,787630,0
+ABUS.US,D,20241022,000000,4.06,4.08,3.91,4.03,945270,0
+ABUS.US,D,20241023,000000,4.03,4.12,3.96,4.06,917672,0
+ABUS.US,D,20241024,000000,4.04,4.08,4.01,4.05,395812,0
+ABUS.US,D,20241025,000000,4.05,4.09,3.95,3.97,504380,0
+ABUS.US,D,20241028,000000,4.01,4.1,4.005,4.05,487431,0
+ABUS.US,D,20241029,000000,4.05,4.05,3.97,4.04,544851,0
+ABUS.US,D,20241030,000000,4.01,4.03,3.93,3.94,436084,0
+ABUS.US,D,20241031,000000,3.94,3.96,3.825,3.845,724803,0
+ABUS.US,D,20241101,000000,3.85,3.9903,3.8,3.96,554161,0
+ABUS.US,D,20241104,000000,3.96,3.96,3.855,3.87,944765,0
+ABUS.US,D,20241105,000000,3.86,3.96,3.8,3.96,652311,0
+ABUS.US,D,20241106,000000,3.85,3.955,3.6,3.92,1546221,0
+ABUS.US,D,20241107,000000,3.92,3.92,3.7,3.73,1054208,0
+ABUS.US,D,20241108,000000,3.75,3.79,3.695,3.75,915560,0
+ABUS.US,D,20241111,000000,3.75,3.84,3.73,3.73,830022,0
+ABUS.US,D,20241112,000000,3.73,3.75,3.61,3.64,778875,0
+ABUS.US,D,20241113,000000,3.65,3.755,3.645,3.65,652430,0
+ABUS.US,D,20241114,000000,3.66,3.81,3.625,3.63,1140579,0
+ABUS.US,D,20241115,000000,3.68,3.68,3.4205,3.64,1791235,0
+ABUS.US,D,20241118,000000,3.64,3.68,3.49,3.52,1063750,0
+ABUS.US,D,20241119,000000,3.51,3.5199,3.42,3.49,910533,0
+ABUS.US,D,20241120,000000,3.53,3.5399,3.42,3.44,626519,0
+ABUS.US,D,20241121,000000,3.44,3.56,3.428,3.46,922812,0
+ABUS.US,D,20241122,000000,3.47,3.525,3.45,3.51,717354,0
+ABUS.US,D,20241125,000000,3.52,3.58,3.41,3.42,2395682,0
+ABUS.US,D,20241126,000000,3.42,3.47,3.39,3.41,608598,0
+ABUS.US,D,20241127,000000,3.45,3.5,3.385,3.47,483162,0
+ABUS.US,D,20241129,000000,3.47,3.505,3.455,3.46,315397,0
+ABUS.US,D,20241202,000000,3.47,3.52,3.445,3.46,875459,0
+ABUS.US,D,20241203,000000,3.47,3.48,3.365,3.41,559080,0
+ABUS.US,D,20241204,000000,3.41,3.75,3.36,3.74,1304338,0
+ABUS.US,D,20241205,000000,3.79,3.79,3.61,3.63,788331,0
+ABUS.US,D,20241206,000000,3.59,3.725,3.59,3.68,483364,0
+ABUS.US,D,20241209,000000,3.69,3.73,3.65,3.68,489739,0
+ABUS.US,D,20241210,000000,3.71,3.79,3.665,3.76,706779,0
+ABUS.US,D,20241211,000000,3.76,3.78,3.63,3.64,639441,0
+ABUS.US,D,20241212,000000,3.64,3.75,3.56,3.56,661401,0
+ABUS.US,D,20241213,000000,3.54,3.58,3.44,3.48,565594,0
+ABUS.US,D,20241216,000000,3.45,3.605,3.44,3.55,545252,0
+ABUS.US,D,20241217,000000,3.49,3.59,3.431,3.46,1187750,0
+ABUS.US,D,20241218,000000,3.46,3.46,3.13,3.19,992761,0
+ABUS.US,D,20241219,000000,3.21,3.26,3.14,3.21,754546,0
+ABUS.US,D,20241220,000000,3.18,3.26,3.16,3.21,2993698,0
+ABUS.US,D,20241223,000000,3.19,3.245,3.1501,3.19,722268,0
+ABUS.US,D,20241224,000000,3.21,3.21,3.11,3.18,370783,0
+ABUS.US,D,20241226,000000,3.15,3.21,3.135,3.19,788075,0
+ABUS.US,D,20241227,000000,3.16,3.22,3.115,3.21,831166,0
+ABUS.US,D,20241230,000000,3.2,3.25,3.13,3.2,1178115,0
+ABUS.US,D,20241231,000000,3.24,3.285,3.21,3.27,727427,0
+ABUS.US,D,20250102,000000,3.3,3.375,3.275,3.29,551953,0
+ABUS.US,D,20250103,000000,3.29,3.445,3.285,3.42,629575,0
+ABUS.US,D,20250106,000000,3.42,3.42,3.27,3.27,629056,0
+ABUS.US,D,20250107,000000,3.27,3.54,3.25,3.41,1595621,0
+ABUS.US,D,20250108,000000,3.37,3.38,3.215,3.35,920372,0
+ABUS.US,D,20250110,000000,3.33,3.33,3.235,3.29,836736,0
+ABUS.US,D,20250113,000000,3.25,3.355,3.13,3.35,1059672,0
+ABUS.US,D,20250114,000000,3.38,3.38,3.18,3.18,751142,0
+ABUS.US,D,20250115,000000,3.27,3.37,3.215,3.28,716243,0
+ABUS.US,D,20250116,000000,3.3,3.3,3.16,3.22,721299,0
+ABUS.US,D,20250117,000000,3.23,3.24,3.17,3.2,610726,0
+ABUS.US,D,20250121,000000,3.19,3.25,3.16,3.21,481149,0
+ABUS.US,D,20250122,000000,3.23,3.255,3.175,3.22,377756,0
+ABUS.US,D,20250123,000000,3.18,3.355,3.17,3.34,876945,0
+ABUS.US,D,20250124,000000,3.31,3.385,3.28,3.32,412235,0
+ABUS.US,D,20250127,000000,3.32,3.445,3.32,3.43,956215,0
+ABUS.US,D,20250128,000000,3.42,3.44,3.335,3.35,392883,0
+ABUS.US,D,20250129,000000,3.35,3.44,3.33,3.38,567966,0
+ABUS.US,D,20250130,000000,3.39,3.41,3.2801,3.3,366663,0
+ABUS.US,D,20250131,000000,3.28,3.36,3.25,3.33,701758,0
+ABUS.US,D,20250203,000000,3.275,3.3,3.17,3.28,720145,0
+ABUS.US,D,20250204,000000,3.27,3.37,3.25,3.36,695214,0
+ABUS.US,D,20250205,000000,3.35,3.6,3.35,3.59,1125733,0
+ABUS.US,D,20250206,000000,3.57,3.615,3.41,3.41,1134862,0
+ABUS.US,D,20250207,000000,3.41,3.45,3.33,3.43,734897,0
+ABUS.US,D,20250210,000000,3.44,3.465,3.32,3.33,398969,0
+ABUS.US,D,20250211,000000,3.31,3.335,3.255,3.31,363297,0
+ABUS.US,D,20250212,000000,3.27,3.323363,3.265,3.31,317880,0
+ABUS.US,D,20250213,000000,3.33,3.3599,3.28,3.3,492006,0
+ABUS.US,D,20250214,000000,3.3,3.36,3.235,3.29,426809,0
+ABUS.US,D,20250218,000000,3.31,3.44,3.3012,3.36,1030903,0
+ABUS.US,D,20250219,000000,3.33,3.42,3.315,3.39,630456,0
+ABUS.US,D,20250220,000000,3.395,3.45,3.37,3.44,499678,0
+ABUS.US,D,20250221,000000,3.46,3.515,3.4,3.42,960067,0
+ABUS.US,D,20250224,000000,3.42,3.43,3.34,3.34,578560,0
+ABUS.US,D,20250225,000000,3.4,3.7,3.4,3.45,3532123,0
+ABUS.US,D,20250226,000000,3.5,3.56,3.37,3.44,1387542,0
+ABUS.US,D,20250227,000000,3.5,3.5,3.27,3.37,1390053,0
+ABUS.US,D,20250228,000000,3.37,3.485,3.33,3.45,1002516,0
+ABUS.US,D,20250303,000000,3.43,3.52,3.375,3.42,1310803,0
+ABUS.US,D,20250304,000000,3.4,3.57,3.345,3.39,1088295,0
+ABUS.US,D,20250305,000000,3.39,3.48,3.32,3.46,862359,0
+ABUS.US,D,20250306,000000,3.41,3.545,3.37,3.37,1313961,0
+ABUS.US,D,20250307,000000,3.42,3.42,3.26,3.31,1191925,0
+ABUS.US,D,20250310,000000,3.29,3.324,3.09,3.11,1050675,0
+ABUS.US,D,20250311,000000,3.12,3.179,3.02,3.06,804872,0
+ABUS.US,D,20250312,000000,3.06,3.2,3.02,3.19,785473,0
+ABUS.US,D,20250313,000000,3.2,3.505,3.17,3.32,1316040,0
+ABUS.US,D,20250314,000000,3.34,3.405,3.285,3.3,707417,0
+ABUS.US,D,20250317,000000,3.29,3.31,3.21,3.28,556164,0
+ABUS.US,D,20250318,000000,3.202,3.2713,3.16,3.2,557926,0
+ABUS.US,D,20250319,000000,3.2,3.32,3.2,3.31,594870,0
+ABUS.US,D,20250320,000000,3.31,3.355,3.25,3.31,834368,0
+ABUS.US,D,20250321,000000,3.3,3.34,3.26,3.28,1840328,0
+ABUS.US,D,20250324,000000,3.28,3.4,3.28,3.39,749574,0
+ABUS.US,D,20250325,000000,3.37,3.4,3.31,3.37,680733,0
+ABUS.US,D,20250326,000000,3.37,3.45,3.315,3.35,653402,0
+ABUS.US,D,20250327,000000,3.35,3.39,3.2,3.27,1448073,0
+ABUS.US,D,20250328,000000,3.27,3.54,3.26,3.5,1444569,0
+ABUS.US,D,20250331,000000,3.44,3.54,3.35,3.49,1395579,0
+ABUS.US,D,20250401,000000,3.46,3.6,3.41,3.48,1358881,0
+ABUS.US,D,20250402,000000,3.5,3.61,3.465,3.51,1316371,0
+ABUS.US,D,20250403,000000,3.4,3.535,3.365,3.51,1770562,0
+ABUS.US,D,20250404,000000,3.41,3.455,3.175,3.23,1537723,0
+ABUS.US,D,20250407,000000,3.14,3.14,2.89,3.005,1852424,0
+ABUS.US,D,20250408,000000,3.05,3.19,2.84,2.88,1215739,0
+ABUS.US,D,20250409,000000,2.85,3.225,2.705,3.17,2695729,0
+ABUS.US,D,20250410,000000,3.09,3.135,3,3.12,1482693,0
+ABUS.US,D,20250411,000000,3.12,3.19,3.04,3.14,912062,0
+ABUS.US,D,20250414,000000,3.18,3.31,3.15,3.28,1245043,0
+ABUS.US,D,20250415,000000,3.27,3.34,3.15,3.16,1054353,0
+ABUS.US,D,20250416,000000,3.15,3.17,2.995,3.06,1123210,0
+ABUS.US,D,20250417,000000,3.05,3.16,3,3.15,744826,0
+ABUS.US,D,20250421,000000,3.1,3.32,3.085,3.21,1014526,0
+ABUS.US,D,20250422,000000,3.25,3.27,3.135,3.19,652932,0
+ABUS.US,D,20250423,000000,3.27,3.32,3.22,3.24,544026,0
+ABUS.US,D,20250424,000000,3.25,3.35,3.23,3.34,774783,0
+ABUS.US,D,20250425,000000,3.3,3.35,3.255,3.29,536892,0
+ABUS.US,D,20250428,000000,3.31,3.365,3.31,3.34,625357,0
+ABUS.US,D,20250429,000000,3.34,3.455,3.33,3.41,950035,0
+ABUS.US,D,20250430,000000,3.36,3.62,3.36,3.55,1144205,0
+ABUS.US,D,20250501,000000,3.56,3.62,3.51,3.61,1002502,0
+ABUS.US,D,20250502,000000,3.62,3.725,3.58,3.59,866083,0
+ABUS.US,D,20250505,000000,3.6,3.66,3.36,3.51,1079005,0
+ABUS.US,D,20250506,000000,3.47,3.49,3.32,3.32,821066,0
+ABUS.US,D,20250507,000000,3.39,3.455,3.26,3.29,1106416,0
+ABUS.US,D,20250508,000000,3.28,3.355,3.11,3.3,928949,0
+ABUS.US,D,20250509,000000,3.29,3.365,3.22,3.23,640237,0
+ABUS.US,D,20250512,000000,3.3,3.37,3.25,3.35,834314,0
+ABUS.US,D,20250513,000000,3.37,3.42,3.17,3.19,643534,0
+ABUS.US,D,20250514,000000,3.15,3.23,3.14,3.16,805975,0
+ABUS.US,D,20250515,000000,3.13,3.145,2.94,3.12,950376,0
+ABUS.US,D,20250516,000000,3.1,3.15,3.05,3.08,1052601,0
+ABUS.US,D,20250519,000000,3.06,3.16,3.04,3.13,611685,0
+ABUS.US,D,20250520,000000,3.12,3.23,3.08,3.21,756281,0
+ABUS.US,D,20250521,000000,3.17,3.25,3.11,3.17,1102676,0
+ABUS.US,D,20250522,000000,3.15,3.235,3.11,3.22,779781,0
+ABUS.US,D,20250523,000000,3.16,3.235,3.14,3.22,532467,0
+ABUS.US,D,20250527,000000,3.24,3.46,3.236,3.45,1119900,0
+ABUS.US,D,20250528,000000,3.45,3.535,3.4,3.41,727878,0
+ABUS.US,D,20250529,000000,3.42,3.53,3.38,3.44,881382,0
+ABUS.US,D,20250530,000000,3.42,3.43,3.325,3.36,635966,0
+ABUS.US,D,20250602,000000,3.37,3.43,3.33,3.36,551419,0
+ABUS.US,D,20250603,000000,3.36,3.48,3.31,3.45,458153,0
+ABUS.US,D,20250604,000000,3.46,3.48,3.36,3.41,530321,0
+ABUS.US,D,20250605,000000,3.4,3.41,3.3109,3.4,685817,0
+ABUS.US,D,20250606,000000,3.45,3.535,3.44,3.48,557512,0
+ABUS.US,D,20250609,000000,3.51,3.52,3.451,3.51,471519,0
+ABUS.US,D,20250610,000000,3.52,3.62,3.48,3.55,491710,0
+ABUS.US,D,20250611,000000,3.58,3.595,3.5,3.5,471175,0
+ABUS.US,D,20250612,000000,3.5,3.585,3.46,3.58,541720,0
+ABUS.US,D,20250613,000000,3.53,3.6,3.49,3.53,515440,0
+ABUS.US,D,20250616,000000,3.54,3.65,3.5,3.58,752224,0
+ABUS.US,D,20250617,000000,3.55,3.565,3.45,3.45,686518,0
+ABUS.US,D,20250618,000000,3.45,3.5388,3.43,3.47,444353,0
+ABUS.US,D,20250620,000000,3.52,3.54,3.37,3.43,1018142,0
+ABUS.US,D,20250623,000000,3.42,3.49,3.29,3.41,1070943,0
+ABUS.US,D,20250624,000000,3.43,3.475,3.36,3.37,1807665,0
+ABUS.US,D,20250625,000000,3.36,3.4,3.28,3.34,618273,0
+ABUS.US,D,20250626,000000,3.32,3.345,3.12,3.2,1713928,0
+ABUS.US,D,20250627,000000,3.19,3.22,3.12,3.13,1839167,0
+ABUS.US,D,20250630,000000,3.12,3.12,3.04,3.09,1126051,0
+ABUS.US,D,20250701,000000,3.07,3.23,3.06,3.18,892801,0
+ABUS.US,D,20250702,000000,3.18,3.28,3.145,3.19,599655,0
+ABUS.US,D,20250703,000000,3.2,3.28,3.1884,3.24,354262,0
+ABUS.US,D,20250707,000000,3.22,3.24,3.11,3.14,609003,0
+ABUS.US,D,20250708,000000,3.15,3.225,3.12,3.18,544025,0
+ABUS.US,D,20250709,000000,3.23,3.36,3.205,3.34,1167935,0
+ABUS.US,D,20250710,000000,3.32,3.335,3.235,3.28,859973,0
+ABUS.US,D,20250711,000000,3.25,3.26,3.1,3.17,1124597,0
+ABUS.US,D,20250714,000000,3.15,3.25,3.14,3.24,660576,0
+ABUS.US,D,20250715,000000,3.23,3.25,3.12,3.13,569272,0
+ABUS.US,D,20250716,000000,3.13,3.16,3.1,3.13,1073009,0
+ABUS.US,D,20250717,000000,3.13,3.2,3.115,3.14,774102,0
+ABUS.US,D,20250718,000000,3.19,3.19,3.08,3.13,894110,0
+ABUS.US,D,20250721,000000,3.13,3.18,3.11,3.14,485865,0
+ABUS.US,D,20250722,000000,3.13,3.17,3.12,3.15,410441,0
+ABUS.US,D,20250723,000000,3.16,3.26,3.13,3.23,614325,0
+ABUS.US,D,20250724,000000,3.22,3.3,3.2147,3.24,466090,0
+ABUS.US,D,20250725,000000,3.23,3.26,3.195,3.22,420860,0
+ABUS.US,D,20250728,000000,3.25,3.4,3.245,3.35,764171,0
+ABUS.US,D,20250729,000000,3.35,3.4,3.295,3.3,456730,0
+ABUS.US,D,20250730,000000,3.32,3.42,3.29,3.3,618324,0
+ABUS.US,D,20250731,000000,3.29,3.37,3.26,3.28,730633,0
+ABUS.US,D,20250801,000000,3.27,3.39,3.27,3.27,554677,0
+ABUS.US,D,20250804,000000,3.28,3.355,3.26,3.34,521517,0
+ABUS.US,D,20250805,000000,3.34,3.42,3.3,3.41,942410,0
+ABUS.US,D,20250806,000000,3.44,3.55,3.33,3.47,1301475,0
+ABUS.US,D,20250807,000000,3.53,3.54,3.305,3.4,590230,0
+ABUS.US,D,20250808,000000,3.4,3.425,3.35,3.4,637121,0
+ABUS.US,D,20250811,000000,3.4,3.43,3.34,3.35,422149,0
+ABUS.US,D,20250812,000000,3.35,3.4065,3.33,3.4,641827,0
+ABUS.US,D,20250813,000000,3.4,3.45,3.345,3.37,760429,0
+ABUS.US,D,20250814,000000,3.34,3.39,3.32,3.37,496348,0
+ABUS.US,D,20250815,000000,3.41,3.45,3.31,3.365,762462,0
+ABUS.US,D,20250818,000000,3.37,3.445,3.345,3.38,767449,0
+ABUS.US,D,20250819,000000,3.38,3.5,3.35,3.49,922003,0
+ABUS.US,D,20250820,000000,3.5,3.57,3.46,3.49,959306,0
+ABUS.US,D,20250821,000000,3.44,3.58,3.44,3.58,977380,0
+ABUS.US,D,20250822,000000,3.6,3.66,3.535,3.59,903477,0
+ABUS.US,D,20250825,000000,3.58,3.605,3.49,3.5,554367,0
+ABUS.US,D,20250826,000000,3.5,3.675,3.5,3.65,2385984,0
+ABUS.US,D,20250827,000000,3.66,3.705,3.63,3.65,748287,0
+ABUS.US,D,20250828,000000,3.66,3.68,3.6,3.67,589299,0
+ABUS.US,D,20250829,000000,3.67,3.73,3.65,3.71,766987,0
+ABUS.US,D,20250902,000000,3.69,4.095,3.66,3.82,2650009,0
+ABUS.US,D,20250903,000000,3.8,3.9892,3.76,3.93,1030204,0
+ABUS.US,D,20250904,000000,3.95,4.03,3.88,4.01,1046769,0
+ABUS.US,D,20250905,000000,4,4.37,4,4.2,2833764,0
+ABUS.US,D,20250908,000000,4.22,4.24,4.06,4.09,989837,0
+ABUS.US,D,20250909,000000,4.08,4.36,4.015,4.33,2858014,0
+ABUS.US,D,20250910,000000,4.44,4.69,4.39,4.62,2608556,0
+ABUS.US,D,20250911,000000,4.65,5.1,4.59,4.9,5051456,0
+ABUS.US,D,20250912,000000,4.89,4.89,4.45,4.46,1689712,0
+ABUS.US,D,20250915,000000,4.5,4.565,4.37,4.53,968331,0
+ABUS.US,D,20250916,000000,4.52,4.57,4.38,4.4,1011920,0
+ABUS.US,D,20250917,000000,4.382,4.5406,4.365,4.43,1083598,0
+ABUS.US,D,20250918,000000,4.46,4.5,4.375,4.42,984678,0
+ABUS.US,D,20250919,000000,4.4,4.435,4.175,4.25,2309492,0
+ABUS.US,D,20250922,000000,4.25,4.45,4.25,4.43,1171040,0
+ABUS.US,D,20250923,000000,4.5,4.5576,4.42,4.46,1007929,0
+ABUS.US,D,20250924,000000,4.45,4.51,4.4,4.49,822949,0
+ABUS.US,D,20250925,000000,4.46,4.46,4.29,4.32,633435,0
+ABUS.US,D,20250926,000000,4.31,4.435,4.25,4.41,610894,0
+ABUS.US,D,20250929,000000,4.47,4.5,4.36,4.46,849193,0
+ABUS.US,D,20250930,000000,4.44,4.55,4.4,4.54,1245681,0
+ABUS.US,D,20251001,000000,4.55,4.6599,4.5307,4.59,1316217,0
+ABUS.US,D,20251002,000000,4.59,4.6,4.38,4.49,730991,0
+ABUS.US,D,20251003,000000,4.52,4.53,4.3,4.38,892436,0
+ABUS.US,D,20251006,000000,4.39,4.4,4.285,4.34,910913,0
+ABUS.US,D,20251007,000000,4.365,4.535,4.28,4.29,1096814,0
+ABUS.US,D,20251008,000000,4.31,4.39,4.1702,4.18,751562,0
+ABUS.US,D,20251009,000000,4.15,4.31,4.1,4.27,1220486,0
+ABUS.US,D,20251010,000000,4.27,4.3,4.1,4.11,758547,0
+ABUS.US,D,20251013,000000,4.15,4.3,4.1,4.28,716784,0
+ABUS.US,D,20251014,000000,4.25,4.36,4.1,4.24,1181670,0
+ABUS.US,D,20251015,000000,4.24,4.48,4.22,4.47,824439,0
+ABUS.US,D,20251016,000000,4.5,4.65,4.38,4.51,1669624,0
+ABUS.US,D,20251017,000000,4.48,4.58,4.355,4.41,812224,0
+ABUS.US,D,20251020,000000,4.41,4.595,4.28,4.55,838669,0
+ABUS.US,D,20251021,000000,4.54,4.61,4.45,4.48,607231,0
+ABUS.US,D,20251022,000000,4.48,4.51,4.375,4.43,693798,0
+ABUS.US,D,20251023,000000,4.42,4.435,4.27,4.28,709475,0
+ABUS.US,D,20251024,000000,4.3,4.435,4.26,4.36,786875,0
+ABUS.US,D,20251027,000000,4.36,4.48,4.3,4.47,929914,0
+ABUS.US,D,20251028,000000,4.47,4.605,4.4,4.58,689169,0
+ABUS.US,D,20251029,000000,4.59,4.76,4.51,4.61,1183471,0
+ABUS.US,D,20251030,000000,4.58,4.945,4.54,4.84,1842062,0
+ABUS.US,D,20251031,000000,4.85,4.905,4.71,4.73,808757,0
+ABUS.US,D,20251103,000000,4.7,4.76,4.57,4.58,907541,0
+ABUS.US,D,20251104,000000,4.51,4.58,4.45,4.5,692112,0
+ABUS.US,D,20251105,000000,4.5,4.62,4.285,4.61,988248,0
+ABUS.US,D,20251106,000000,4.57,4.6,4.35,4.44,935738,0
+ABUS.US,D,20251107,000000,4.44,4.51,4.34,4.5,823589,0
+ABUS.US,D,20251110,000000,4.53,4.625,4.5025,4.59,998277,0
+ABUS.US,D,20251111,000000,4.58,4.71,4.4601,4.71,1192171,0
+ABUS.US,D,20251112,000000,4.72,4.87,4.63,4.84,972878,0
+ABUS.US,D,20251113,000000,4.78,4.83,4.41,4.56,1526736,0
+ABUS.US,D,20251114,000000,4.5,4.69,4.46,4.52,877940,0
+ABUS.US,D,20251117,000000,4.54,4.6799,4.47,4.54,1100498,0
+ABUS.US,D,20251118,000000,4.52,4.54,4.335,4.45,794353,0
+ABUS.US,D,20251119,000000,4.45,4.47,4.26,4.27,2844004,0
+ABUS.US,D,20251120,000000,4.32,4.35,4.08,4.2,1416503,0
+ABUS.US,D,20251121,000000,4.16,4.37,4.16,4.31,801440,0
+ABUS.US,D,20251124,000000,4.31,4.42,4.185,4.27,1500423,0
+ABUS.US,D,20251125,000000,4.3,4.41,4.23,4.32,555494,0
+ABUS.US,D,20251126,000000,4.3,4.435,4.25,4.41,894178,0
+ABUS.US,D,20251128,000000,4.43,4.455,4.365,4.41,396756,0
+ABUS.US,D,20251201,000000,4.34,4.35,4.185,4.21,772948,0
+ABUS.US,D,20251202,000000,4.2,4.26,4.085,4.17,914733,0
+ABUS.US,D,20251203,000000,4.19,4.45,4.11,4.43,2005858,0
+ABUS.US,D,20251204,000000,4.42,4.465,4.31,4.41,808835,0
+ABUS.US,D,20251205,000000,4.43,4.45,4.31,4.42,730517,0
+ABUS.US,D,20251208,000000,4.43,4.5499,4.38,4.52,770771,0
+ABUS.US,D,20251209,000000,4.51,4.63,4.46,4.46,582380,0
+ABUS.US,D,20251210,000000,4.45,4.605,4.43,4.59,1012420,0
+ABUS.US,D,20251211,000000,4.63,4.79,4.565,4.67,1453799,0
+ABUS.US,D,20251212,000000,4.68,4.81,4.61,4.71,1570406,0
+ABUS.US,D,20251215,000000,4.72,5.07,4.72,4.95,2245155,0
+ABUS.US,D,20251216,000000,4.93,5.035,4.57,4.59,1740749,0
+ABUS.US,D,20251217,000000,4.62,4.69,4.535,4.64,1358596,0
+ABUS.US,D,20251218,000000,4.65,4.7,4.505,4.54,831492,0
+ABUS.US,D,20251219,000000,4.55,4.62,4.42,4.43,4248901,0
+ABUS.US,D,20251222,000000,4.46,4.785,4.45,4.72,1199442,0
+ABUS.US,D,20251223,000000,4.67,4.8,4.64,4.68,845068,0
+ABUS.US,D,20251224,000000,4.7,4.905,4.7,4.79,770130,0
+ABUS.US,D,20251226,000000,4.77,4.82,4.66,4.78,600277,0
+ABUS.US,D,20251229,000000,4.76,4.81,4.66,4.72,542166,0
+ABUS.US,D,20251230,000000,4.7,4.75,4.55,4.62,939976,0
+ABUS.US,D,20251231,000000,4.61,5.05,4.59,4.81,3069761,0
+ABUS.US,D,20260102,000000,4.855,4.975,4.645,4.77,1611423,0
+ABUS.US,D,20260105,000000,4.77,4.8406,4.655,4.71,800059,0
+ABUS.US,D,20260106,000000,4.65,4.83,4.65,4.79,1169073,0
+ABUS.US,D,20260107,000000,4.81,4.995,4.79,4.88,1572447,0
+ABUS.US,D,20260108,000000,4.81,4.87,4.59,4.65,1369625,0
+ABUS.US,D,20260109,000000,4.69,4.73,4.595,4.62,902026,0
+ABUS.US,D,20260112,000000,4.59,4.59,4.39,4.5,1010000,0
+ABUS.US,D,20260113,000000,4.47,4.7699,4.41,4.74,1032563,0
+ABUS.US,D,20260114,000000,4.7,4.855,4.65,4.78,710897,0
+ABUS.US,D,20260115,000000,4.76,4.765,4.635,4.7,665926,0
+ABUS.US,D,20260116,000000,3.935,4.2,3.68,4.06,8517796,0
+ABUS.US,D,20260120,000000,3.93,4.24,3.92,4.205,2574369,0
+ABUS.US,D,20260121,000000,4.2,4.33,4.065,4.14,1290350,0
+ABUS.US,D,20260122,000000,4.14,4.23,4.08,4.16,835263,0
+ABUS.US,D,20260123,000000,4.15,4.225,4.06,4.06,1143005,0
+ABUS.US,D,20260126,000000,4.05,4.14,3.99,4.08,700628,0
+ABUS.US,D,20260127,000000,4.05,4.185,4.05,4.16,648344,0
+ABUS.US,D,20260128,000000,4.17,4.245,4.06,4.14,1197144,0
+ABUS.US,D,20260129,000000,4.14,4.19,4.085,4.13,674412,0
+ABUS.US,D,20260130,000000,4.1,4.17,4.065,4.13,886069,0
+ABUS.US,D,20260202,000000,4.13,4.6,3.5,4.39,5303082,0
+ABUS.US,D,20260203,000000,4.4,4.42,3.87,4.11,3267089,0
+ABUS.US,D,20260204,000000,4.1,4.125,3.86,3.88,1124112,0
+ABUS.US,D,20260205,000000,3.875,3.915,3.62,3.67,1607762,0
+ABUS.US,D,20260206,000000,3.84,3.9,3.67,3.84,2563374,0
+ABUS.US,D,20260209,000000,3.89,4.07,3.78,4.05,2315717,0
+ABUS.US,D,20260210,000000,4.05,4.26,3.99,4.16,3180231,0
+ABUS.US,D,20260211,000000,4.18,4.25,4.025,4.16,1369208,0
+ABUS.US,D,20260212,000000,4.18,4.25,3.85,4.01,2033485,0
+ABUS.US,D,20260213,000000,4.03,4.12,3.935,3.98,1041107,0
+ABUS.US,D,20260217,000000,3.99,4.34,3.93,4.17,3246911,0
+ABUS.US,D,20260218,000000,4.25,4.3,4.065,4.13,1645340,0
diff --git a/daily/us/nasdaq stocks/1/abxl.us.txt b/daily/us/nasdaq stocks/1/abxl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..507b17b02b017463f83f57b40f52a19dda6f9356
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/abxl.us.txt	
@@ -0,0 +1,547 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABXL.US,D,20231127,000000,24.81,24.9,24.8,24.8999,1255,0
+ABXL.US,D,20231128,000000,24.79,24.85,24.75,24.75,3259,0
+ABXL.US,D,20231129,000000,24.7604,24.7604,24.68,24.68,2711,0
+ABXL.US,D,20231130,000000,24.76,24.76,24.67,24.67,772,0
+ABXL.US,D,20231201,000000,24.6,24.6,24.52,24.6,4012,0
+ABXL.US,D,20231204,000000,24.5,24.5,24.26,24.26,3335,0
+ABXL.US,D,20231205,000000,24.68,25.05,24.68,24.9,17874,0
+ABXL.US,D,20231206,000000,25,25,24.76,25,2505,0
+ABXL.US,D,20231207,000000,24.95,25,24.9,25,1839,0
+ABXL.US,D,20231208,000000,25,25,24.9,24.9,1098,0
+ABXL.US,D,20231211,000000,25.05,25.1,24.91,24.975,7446,0
+ABXL.US,D,20231212,000000,27.39,27.39,25.2,25.2,1038,0
+ABXL.US,D,20231213,000000,25.2,25.2,24.98,25.2,1673,0
+ABXL.US,D,20231214,000000,26.43,26.43,25.03,25.3999,11819,0
+ABXL.US,D,20231215,000000,25.1,25.1,25.06,25.1,628,0
+ABXL.US,D,20231218,000000,25.61,25.65,25.4,25.59,7618,0
+ABXL.US,D,20231219,000000,25.6,25.75,25.14,25.14,8291,0
+ABXL.US,D,20231220,000000,25.6,25.6,25.6,25.6,1820,0
+ABXL.US,D,20231221,000000,25.6,25.6,25.6,25.6,700,0
+ABXL.US,D,20231227,000000,25.5,25.5,25.5,25.5,1046,0
+ABXL.US,D,20231228,000000,25.6,25.6,25.6,25.6,282,0
+ABXL.US,D,20231229,000000,25.26,25.26,25.26,25.26,194,0
+ABXL.US,D,20240102,000000,25.6,25.6,25.39,25.5,1062,0
+ABXL.US,D,20240103,000000,25.26,25.26,25,25,2052,0
+ABXL.US,D,20240104,000000,25.56,25.56,25.56,25.56,296,0
+ABXL.US,D,20240105,000000,25.5,25.5,25.5,25.5,203,0
+ABXL.US,D,20240109,000000,25.6,25.6,25.45,25.5971,7241,0
+ABXL.US,D,20240110,000000,25.59,25.6,25.51,25.52,3190,0
+ABXL.US,D,20240111,000000,25.38,25.435,25.38,25.435,3463,0
+ABXL.US,D,20240112,000000,25.31,25.53,25.3,25.53,5017,0
+ABXL.US,D,20240116,000000,25.41,25.55,25.37,25.39,8791,0
+ABXL.US,D,20240117,000000,25.31,25.53,25.23,25.53,1031,0
+ABXL.US,D,20240118,000000,25.32,25.5,25.14,25.34,3054,0
+ABXL.US,D,20240119,000000,25.4,25.474,25.2,25.36,1778,0
+ABXL.US,D,20240122,000000,25.42,25.53,25.36,25.39,2180,0
+ABXL.US,D,20240123,000000,25.4,25.54,25.4,25.54,1738,0
+ABXL.US,D,20240124,000000,25.45,25.5,25.38,25.43,2137,0
+ABXL.US,D,20240125,000000,25.43,25.43,25.43,25.43,423,0
+ABXL.US,D,20240126,000000,25.44,25.5,25.44,25.5,1079,0
+ABXL.US,D,20240129,000000,25.45,25.468,25.45,25.46,948,0
+ABXL.US,D,20240130,000000,25.45,25.5,25.45,25.5,988,0
+ABXL.US,D,20240131,000000,25.45,25.548,25.45,25.548,1576,0
+ABXL.US,D,20240201,000000,25.46,25.46,25.46,25.46,376,0
+ABXL.US,D,20240206,000000,25.52,25.52,25.52,25.52,554,0
+ABXL.US,D,20240207,000000,25.47,25.47,25.47,25.47,476,0
+ABXL.US,D,20240208,000000,25.465,25.55,25.465,25.548,4073,0
+ABXL.US,D,20240209,000000,25.14,25.38,24.6817,24.91,42676,0
+ABXL.US,D,20240212,000000,24.95,25.15,24.76,24.97,26570,0
+ABXL.US,D,20240213,000000,24.97,24.99,24.9,24.99,9696,0
+ABXL.US,D,20240214,000000,24.99,25.05,24.95,25.05,21547,0
+ABXL.US,D,20240215,000000,25.05,25.2,24.71,24.94,22864,0
+ABXL.US,D,20240216,000000,24.9,24.9,24.7905,24.8,8901,0
+ABXL.US,D,20240220,000000,25.02,25.02,24.78,24.78,19061,0
+ABXL.US,D,20240221,000000,25.02,25.02,24.9287,25,5461,0
+ABXL.US,D,20240222,000000,25.02,25.02,25.02,25.02,2020,0
+ABXL.US,D,20240223,000000,24.95,25.05,24.95,25.05,3329,0
+ABXL.US,D,20240226,000000,25.05,25.2,25.03,25.17,3301,0
+ABXL.US,D,20240227,000000,25.0999,25.0999,25,25.05,2110,0
+ABXL.US,D,20240228,000000,25.1,25.1,25.1,25.1,3000,0
+ABXL.US,D,20240229,000000,25.15,25.15,25.05,25.05,2137,0
+ABXL.US,D,20240301,000000,25.19,25.2,25.18,25.19,5007,0
+ABXL.US,D,20240304,000000,25.19,25.25,25.19,25.25,5179,0
+ABXL.US,D,20240305,000000,25.25,25.25,25.22,25.24,6614,0
+ABXL.US,D,20240306,000000,25.25,25.25,25.24,25.24,6296,0
+ABXL.US,D,20240307,000000,25.25,25.25,25.175,25.175,13298,0
+ABXL.US,D,20240308,000000,25.25,25.25,25.2,25.2,1237,0
+ABXL.US,D,20240311,000000,25.25,25.25,25.13,25.22,2394,0
+ABXL.US,D,20240312,000000,25.2,25.22,25.2,25.22,1963,0
+ABXL.US,D,20240313,000000,25.17,25.17,25.01,25.09,6177,0
+ABXL.US,D,20240314,000000,25.065,25.0993,25.055,25.055,1644,0
+ABXL.US,D,20240315,000000,25.03,25.25,25.02,25.24,2145,0
+ABXL.US,D,20240318,000000,25.229,25.24,25.06,25.23,6123,0
+ABXL.US,D,20240319,000000,25.25,25.25,25.145,25.25,2884,0
+ABXL.US,D,20240320,000000,25.25,25.33,25.02,25.14,17145,0
+ABXL.US,D,20240321,000000,25.2,25.37,25.2,25.35,4844,0
+ABXL.US,D,20240322,000000,25.18,25.3898,25.18,25.2,4628,0
+ABXL.US,D,20240325,000000,25.2,25.2,25.06,25.1,4586,0
+ABXL.US,D,20240326,000000,25.1999,25.3,25.1999,25.3,4965,0
+ABXL.US,D,20240327,000000,25.2,25.2,25.16,25.19,13916,0
+ABXL.US,D,20240328,000000,25.18,25.28,25.18,25.28,3063,0
+ABXL.US,D,20240401,000000,25.24,25.25,25.24,25.2466,876,0
+ABXL.US,D,20240402,000000,25.3497,25.35,25.3497,25.3499,2476,0
+ABXL.US,D,20240403,000000,25.28,25.35,25.28,25.35,1090,0
+ABXL.US,D,20240404,000000,25.22,25.35,25.14,25.314,5705,0
+ABXL.US,D,20240405,000000,25.35,25.47,25.31,25.47,2790,0
+ABXL.US,D,20240408,000000,25.48,25.5,25.48,25.49,4086,0
+ABXL.US,D,20240409,000000,25.4,25.4,25.35,25.4,7913,0
+ABXL.US,D,20240410,000000,25.49,25.6,25.45,25.6,13590,0
+ABXL.US,D,20240411,000000,25.59,25.59,25.59,25.59,364,0
+ABXL.US,D,20240412,000000,25.33,25.46,25.31,25.46,1088,0
+ABXL.US,D,20240415,000000,25.45,25.45,25.45,25.45,220,0
+ABXL.US,D,20240416,000000,25.5,25.6,25.5,25.6,1444,0
+ABXL.US,D,20240417,000000,25.32,25.32,25.3,25.31,1160,0
+ABXL.US,D,20240418,000000,25.45,25.6,25.3115,25.36,2431,0
+ABXL.US,D,20240419,000000,25.32,25.39,25.31,25.35,1568,0
+ABXL.US,D,20240422,000000,25.45,25.51,25.45,25.47,2064,0
+ABXL.US,D,20240423,000000,25.6002,25.6002,25.15,25.22,5592,0
+ABXL.US,D,20240424,000000,25.4,25.585,25.4,25.585,1904,0
+ABXL.US,D,20240425,000000,25.45,25.45,25.45,25.45,856,0
+ABXL.US,D,20240426,000000,25.45,25.45,25.16,25.39,4234,0
+ABXL.US,D,20240429,000000,25.15,25.71,25.15,25.36,1648,0
+ABXL.US,D,20240430,000000,25.29,25.48,25.29,25.48,1525,0
+ABXL.US,D,20240501,000000,25.27,25.5,25.27,25.5,1102,0
+ABXL.US,D,20240502,000000,25.5,25.5,25.5,25.5,822,0
+ABXL.US,D,20240503,000000,25.49,25.7,25.49,25.7,1552,0
+ABXL.US,D,20240506,000000,25.69,25.69,25.46,25.51,4501,0
+ABXL.US,D,20240507,000000,25.5,25.52,25.5,25.52,4748,0
+ABXL.US,D,20240508,000000,25.5001,25.57,25.48,25.51,4412,0
+ABXL.US,D,20240509,000000,25.51,25.625,25.47,25.625,1479,0
+ABXL.US,D,20240510,000000,25.62,25.62,25.48,25.52,1789,0
+ABXL.US,D,20240513,000000,25.06,25.11,25.01,25.01,6040,0
+ABXL.US,D,20240514,000000,25,25.1,25,25.01,33874,0
+ABXL.US,D,20240515,000000,25.05,25.1,25.01,25.05,13097,0
+ABXL.US,D,20240516,000000,25.1498,25.1498,25.1,25.1001,1852,0
+ABXL.US,D,20240517,000000,25.15,25.16,25.06,25.16,5155,0
+ABXL.US,D,20240520,000000,25.16,25.19,25.16,25.18,1511,0
+ABXL.US,D,20240521,000000,25.18,25.35,25.165,25.293,12637,0
+ABXL.US,D,20240522,000000,25.3,25.32,25.25,25.25,1630,0
+ABXL.US,D,20240523,000000,25.2003,25.5699,25.2,25.5699,3530,0
+ABXL.US,D,20240524,000000,25.42,25.465,25.2105,25.31,1327,0
+ABXL.US,D,20240528,000000,25.498,25.6,25.47,25.56,12538,0
+ABXL.US,D,20240529,000000,25.69,25.69,25.35,25.35,4200,0
+ABXL.US,D,20240531,000000,25.45,25.54,25.45,25.5399,1376,0
+ABXL.US,D,20240603,000000,25.53,25.53,25.46,25.53,4667,0
+ABXL.US,D,20240604,000000,25.53,25.57,25.46,25.46,1827,0
+ABXL.US,D,20240605,000000,25.57,25.57,25.53,25.559,5058,0
+ABXL.US,D,20240606,000000,25.53,25.67,25.45,25.48,6814,0
+ABXL.US,D,20240607,000000,25.57,25.659,25.57,25.57,3518,0
+ABXL.US,D,20240610,000000,25.5,25.5,25.3501,25.48,1145,0
+ABXL.US,D,20240611,000000,25.58,25.6119,25.45,25.45,15031,0
+ABXL.US,D,20240612,000000,25.5999,25.5999,25.5,25.5,1339,0
+ABXL.US,D,20240614,000000,25.6,25.62,25.6,25.61,1721,0
+ABXL.US,D,20240617,000000,25.4,25.61,25.4,25.57,828,0
+ABXL.US,D,20240618,000000,25.42,25.64,25.4,25.6025,6543,0
+ABXL.US,D,20240620,000000,25.5614,25.6,25.56,25.6,2312,0
+ABXL.US,D,20240621,000000,25.4,25.6599,25.36,25.36,1882,0
+ABXL.US,D,20240624,000000,25.5,25.66,25.46,25.5664,2439,0
+ABXL.US,D,20240625,000000,25.33,25.41,25.33,25.41,1173,0
+ABXL.US,D,20240626,000000,25.46,26.81,25.4,25.45,18482,0
+ABXL.US,D,20240627,000000,25.5,26.4101,25.46,25.5,3650,0
+ABXL.US,D,20240628,000000,25.66,25.66,25.5,25.51,659,0
+ABXL.US,D,20240701,000000,25.7,25.7,25.7,25.7,401,0
+ABXL.US,D,20240702,000000,25.8,25.91,25.79,25.889,7618,0
+ABXL.US,D,20240703,000000,25.89,25.99,25.56,25.78,5908,0
+ABXL.US,D,20240705,000000,25.8,25.99,25.8,25.9654,2166,0
+ABXL.US,D,20240708,000000,25.83,25.89,25.72,25.72,2240,0
+ABXL.US,D,20240709,000000,25.62,25.91,25.62,25.91,909,0
+ABXL.US,D,20240710,000000,25.89,25.89,25.89,25.89,1450,0
+ABXL.US,D,20240711,000000,25.9,25.9,25.63,25.64,862,0
+ABXL.US,D,20240712,000000,25.85,25.95,25.85,25.91,1619,0
+ABXL.US,D,20240715,000000,25.92,26.05,25.91,25.92,1467,0
+ABXL.US,D,20240716,000000,25.91,25.985,25.91,25.985,1034,0
+ABXL.US,D,20240717,000000,25.99,25.99,25.62,25.84,4238,0
+ABXL.US,D,20240718,000000,25.84,25.8401,25.84,25.8401,465,0
+ABXL.US,D,20240719,000000,25.95,25.9819,25.94,25.945,869,0
+ABXL.US,D,20240722,000000,25.94,25.94,25.91,25.91,449,0
+ABXL.US,D,20240723,000000,25.94,25.94,25.94,25.94,222,0
+ABXL.US,D,20240724,000000,25.9,25.91,25.88,25.89,953,0
+ABXL.US,D,20240725,000000,25.91,25.91,25.59,25.84,2218,0
+ABXL.US,D,20240726,000000,25.91,25.91,25.81,25.83,487,0
+ABXL.US,D,20240729,000000,25.82,26.06,25.8,26.06,3616,0
+ABXL.US,D,20240730,000000,25.66,25.89,25.63,25.63,4253,0
+ABXL.US,D,20240731,000000,25.75,25.85,25.75,25.76,2088,0
+ABXL.US,D,20240801,000000,25.76,26.06,25.74,25.75,3206,0
+ABXL.US,D,20240802,000000,25.75,25.75,25.4401,25.69,3512,0
+ABXL.US,D,20240805,000000,25.45,25.51,25.4,25.4,7243,0
+ABXL.US,D,20240806,000000,25.55,25.55,25.36,25.4,6001,0
+ABXL.US,D,20240807,000000,25.4,25.68,25.36,25.36,8858,0
+ABXL.US,D,20240808,000000,25.37,25.59,25.34,25.38,3822,0
+ABXL.US,D,20240809,000000,25.38,25.6272,25.37,25.4,7411,0
+ABXL.US,D,20240812,000000,25.57,25.57,25.41,25.44,8615,0
+ABXL.US,D,20240813,000000,25.45,25.625,25.45,25.53,20616,0
+ABXL.US,D,20240814,000000,25.02,25.2,24.9,25.15,28263,0
+ABXL.US,D,20240815,000000,25.1,25.2,25.0401,25.15,4162,0
+ABXL.US,D,20240816,000000,25.21,25.21,25.106,25.11,3712,0
+ABXL.US,D,20240819,000000,25.2,25.4,25.2,25.4,15571,0
+ABXL.US,D,20240820,000000,25.36,25.49,25.36,25.49,2658,0
+ABXL.US,D,20240821,000000,25.475,25.475,25.12,25.35,6321,0
+ABXL.US,D,20240822,000000,25.41,25.6,25.41,25.58,8925,0
+ABXL.US,D,20240823,000000,25.6,25.6,25.55,25.55,757,0
+ABXL.US,D,20240826,000000,25.55,25.6,25.475,25.6,1570,0
+ABXL.US,D,20240827,000000,25.4267,25.62,25.4267,25.62,4795,0
+ABXL.US,D,20240828,000000,25.65,25.65,25.545,25.6,1774,0
+ABXL.US,D,20240829,000000,25.65,25.665,25.599,25.62,2280,0
+ABXL.US,D,20240830,000000,25.68,25.92,25.68,25.92,2421,0
+ABXL.US,D,20240903,000000,25.96,26.31,25.91,26.12,4485,0
+ABXL.US,D,20240904,000000,26.05,26.16,26.05,26.15,2116,0
+ABXL.US,D,20240905,000000,26.15,26.15,26.15,26.15,575,0
+ABXL.US,D,20240906,000000,26,26.1157,25.95,26.1153,2786,0
+ABXL.US,D,20240909,000000,26.15,26.2,26.02,26.2,2817,0
+ABXL.US,D,20240910,000000,26.16,26.16,25.89,26.1,11454,0
+ABXL.US,D,20240911,000000,26.16,26.2972,26.16,26.16,1571,0
+ABXL.US,D,20240912,000000,26.17,26.225,26.13,26.13,1897,0
+ABXL.US,D,20240913,000000,26.17,26.24,26.13,26.2,5014,0
+ABXL.US,D,20240916,000000,26.24,26.24,25.91,26.055,2465,0
+ABXL.US,D,20240917,000000,26.15,26.42,26.085,26.42,4738,0
+ABXL.US,D,20240918,000000,26.07,26.36,26.07,26.3599,1036,0
+ABXL.US,D,20240919,000000,26.36,26.36,26.1,26.225,957,0
+ABXL.US,D,20240920,000000,26.112,26.34,25.962,26.33,2493,0
+ABXL.US,D,20240923,000000,26.17,26.17,26.17,26.17,470,0
+ABXL.US,D,20240924,000000,26.21,27,26.21,26.62,1209,0
+ABXL.US,D,20240925,000000,26.67,26.67,26.55,26.55,25559,0
+ABXL.US,D,20240927,000000,26.78,26.7899,26.67,26.7899,424,0
+ABXL.US,D,20240930,000000,26.55,26.55,26.55,26.55,155,0
+ABXL.US,D,20241001,000000,26.7899,27.39,26.02,26.37,8383,0
+ABXL.US,D,20241002,000000,26.74,26.74,26.33,26.33,437,0
+ABXL.US,D,20241003,000000,26.65,26.77,25.7,26.77,3978,0
+ABXL.US,D,20241004,000000,26.37,26.705,26.3,26.3099,710,0
+ABXL.US,D,20241007,000000,26.045,27.478,26.045,27.478,2589,0
+ABXL.US,D,20241008,000000,26.19,26.41,26.175,26.37,1393,0
+ABXL.US,D,20241009,000000,26.385949,26.65,26.06,26.65,5436,0
+ABXL.US,D,20241010,000000,25.97,26.355,25.97,25.992,705,0
+ABXL.US,D,20241011,000000,26.65,26.65,26.62,26.62,982,0
+ABXL.US,D,20241014,000000,26.65,26.91,26.65,26.85,2301,0
+ABXL.US,D,20241016,000000,27,27.2,27,27.02,3391,0
+ABXL.US,D,20241017,000000,27.03,27.05,26.24,26.45,10070,0
+ABXL.US,D,20241018,000000,26.43,26.81,26.2,26.75,5792,0
+ABXL.US,D,20241021,000000,26.82,26.98,26.42,26.85,4703,0
+ABXL.US,D,20241022,000000,27.02,27.3,27.02,27.2999,1303,0
+ABXL.US,D,20241023,000000,26.38,26.75,26.04,26.68,2624,0
+ABXL.US,D,20241024,000000,26.49,26.65,26.49,26.57,1865,0
+ABXL.US,D,20241025,000000,26.84,26.84,26.84,26.84,248,0
+ABXL.US,D,20241028,000000,26.5,26.51,26.35,26.4,2025,0
+ABXL.US,D,20241029,000000,26.7,26.7,26.7,26.7,115,0
+ABXL.US,D,20241031,000000,26.11,26.5,26.11,26.4,946,0
+ABXL.US,D,20241101,000000,26.4,26.4,26.4,26.4,227,0
+ABXL.US,D,20241104,000000,26.11,26.8499,26.02,26.8499,3669,0
+ABXL.US,D,20241106,000000,26.69,26.69,26.69,26.69,1006,0
+ABXL.US,D,20241107,000000,26.68,27.18,26.6799,26.94,4226,0
+ABXL.US,D,20241108,000000,26.94,26.95,26.94,26.95,1087,0
+ABXL.US,D,20241111,000000,26.95,27.25,26.1,26.3,6504,0
+ABXL.US,D,20241112,000000,26.98,26.99,26.75,26.75,2677,0
+ABXL.US,D,20241113,000000,26.99,27.25,26.51,27.02,8690,0
+ABXL.US,D,20241114,000000,26.54,26.55,26.2,26.54,2962,0
+ABXL.US,D,20241115,000000,26.5,26.5,26.25,26.5,1252,0
+ABXL.US,D,20241118,000000,26.01,26.17,26.01,26.1,3139,0
+ABXL.US,D,20241119,000000,26.06,26.5,26.05,26.31,3167,0
+ABXL.US,D,20241120,000000,26.16,26.5,26.16,26.5,3532,0
+ABXL.US,D,20241121,000000,26.26,26.5,26.26,26.375,3008,0
+ABXL.US,D,20241122,000000,26.3,26.3627,26.16,26.3627,3828,0
+ABXL.US,D,20241125,000000,26.3,26.39,26.2,26.240675,1110,0
+ABXL.US,D,20241126,000000,26.25,26.35,26.25,26.3285,2403,0
+ABXL.US,D,20241127,000000,26.35,26.35,26.35,26.35,211,0
+ABXL.US,D,20241129,000000,26.4,26.4,26.39,26.4,609,0
+ABXL.US,D,20241202,000000,26.24,26.25,26.24,26.25,344,0
+ABXL.US,D,20241203,000000,26.4,26.98,26.4,26.9,5127,0
+ABXL.US,D,20241204,000000,26.97,26.97,26.91,26.91,587,0
+ABXL.US,D,20241205,000000,26.97,26.97,26.7407,26.97,609,0
+ABXL.US,D,20241206,000000,26.55,27.2,26.55,27,18586,0
+ABXL.US,D,20241209,000000,27,27,27,27,178,0
+ABXL.US,D,20241210,000000,26.61,26.62,26.61,26.62,824,0
+ABXL.US,D,20241211,000000,26.7,26.7,26.62,26.62,1150,0
+ABXL.US,D,20241212,000000,26.7501,27.1999,26.64,26.68,6921,0
+ABXL.US,D,20241213,000000,26.62,26.76,26.62,26.69,1978,0
+ABXL.US,D,20241216,000000,26.67,27.98,26.63,26.67,6776,0
+ABXL.US,D,20241217,000000,26.67,27.09,26.63,26.68,2242,0
+ABXL.US,D,20241218,000000,26.96,26.99,26.58,26.85,66995,0
+ABXL.US,D,20241219,000000,26.86,27.345,26.7,26.97,73615,0
+ABXL.US,D,20241220,000000,26.71,27.41,26.71,26.99,5926,0
+ABXL.US,D,20241223,000000,27,27.295,27,27.18,51016,0
+ABXL.US,D,20241224,000000,26.98,27.38,26.85,27.23,7379,0
+ABXL.US,D,20241226,000000,27,27.65,27,27.55,47347,0
+ABXL.US,D,20241227,000000,27.51,30.04,27.45,29.11,143982,0
+ABXL.US,D,20241230,000000,28.9,37.2,28.51,34.64,133281,0
+ABXL.US,D,20241231,000000,32.5,36.79,29.04,33.66,442545,0
+ABXL.US,D,20250102,000000,32.9,32.9,29.76,30.4,66035,0
+ABXL.US,D,20250103,000000,29.5,31.5,28.83,31.5,71689,0
+ABXL.US,D,20250106,000000,30,30.84,28.8,29.25,44859,0
+ABXL.US,D,20250107,000000,30,38.5,30,34.01,15002,0
+ABXL.US,D,20250108,000000,34.99,34.99,29.31,29.88,39709,0
+ABXL.US,D,20250110,000000,29.02,31.05,25.41,25.63,31994,0
+ABXL.US,D,20250113,000000,26.1,26.8968,26.1,26.745,19334,0
+ABXL.US,D,20250114,000000,26.5,26.5,26.25,26.29,6106,0
+ABXL.US,D,20250115,000000,26.325,27.0299,26.25,26.94,16338,0
+ABXL.US,D,20250116,000000,26.5,27.08,26.41,26.6401,16018,0
+ABXL.US,D,20250117,000000,26.41,26.8,26.41,26.67,10234,0
+ABXL.US,D,20250121,000000,26.73,27.24,26.73,27,3923,0
+ABXL.US,D,20250122,000000,26.82,27.75,26.7535,27.5,2620,0
+ABXL.US,D,20250123,000000,26.91,27.68,26.91,27.68,1004,0
+ABXL.US,D,20250124,000000,27.1,27.6,27.1,27.6,324,0
+ABXL.US,D,20250127,000000,27.58,27.58,27.2,27.53,847,0
+ABXL.US,D,20250128,000000,27.3887,27.3887,26.95,27.35,778,0
+ABXL.US,D,20250129,000000,27.1092,27.54,26.96,26.96,1701,0
+ABXL.US,D,20250130,000000,27.255,27.255,27.255,27.255,1042,0
+ABXL.US,D,20250131,000000,27.28,27.28,27.28,27.28,582,0
+ABXL.US,D,20250203,000000,27.26,27.26,27.21,27.21,866,0
+ABXL.US,D,20250204,000000,27.22,27.22,27.22,27.22,472,0
+ABXL.US,D,20250205,000000,27.16,27.16,27.16,27.16,740,0
+ABXL.US,D,20250206,000000,27.05,27.05,27.02,27.02,1098,0
+ABXL.US,D,20250207,000000,27.175,27.28,27.05,27.05,839,0
+ABXL.US,D,20250210,000000,27.225,27.23,27.22,27.22,786,0
+ABXL.US,D,20250211,000000,27.04,27.275,27.04,27.275,567,0
+ABXL.US,D,20250212,000000,27.28,27.6,27.28,27.6,3117,0
+ABXL.US,D,20250213,000000,26.73,27,25.88,26.6,2457,0
+ABXL.US,D,20250214,000000,26.695,26.695,26.695,26.695,179,0
+ABXL.US,D,20250218,000000,26.18,26.6499,26.18,26.6499,1960,0
+ABXL.US,D,20250219,000000,26.6,26.9,26.6,26.75,2753,0
+ABXL.US,D,20250220,000000,26.7,26.7,25.98,26.55,5963,0
+ABXL.US,D,20250221,000000,26.6,26.6,26.4,26.55,2029,0
+ABXL.US,D,20250224,000000,26.55,26.55,26.335,26.4113,2318,0
+ABXL.US,D,20250225,000000,26.43,26.55,26.43,26.55,2745,0
+ABXL.US,D,20250226,000000,26.51,26.6,26.07,26.33,8461,0
+ABXL.US,D,20250227,000000,26.3,26.335,26.12,26.12,8647,0
+ABXL.US,D,20250228,000000,26.2,26.32,26.1,26.32,25961,0
+ABXL.US,D,20250303,000000,26.2,26.2,26.2,26.2,500,0
+ABXL.US,D,20250304,000000,26.2,26.2,26.05,26.15,2091,0
+ABXL.US,D,20250305,000000,26.17,26.35,26.145,26.3,6784,0
+ABXL.US,D,20250306,000000,26.18,26.18,26.18,26.18,2639,0
+ABXL.US,D,20250307,000000,26.15,26.34,26.15,26.32,15769,0
+ABXL.US,D,20250310,000000,26.28,26.28,26.03,26.05,16466,0
+ABXL.US,D,20250312,000000,26.06,26.15,26.05,26.05,970,0
+ABXL.US,D,20250313,000000,26.02,26.02,25.61,26,2731,0
+ABXL.US,D,20250314,000000,26,26.23,25.975,26.23,1783,0
+ABXL.US,D,20250317,000000,26.27,26.4,26.2,26.33,22340,0
+ABXL.US,D,20250318,000000,26.21,26.3299,25.91,26.23,4674,0
+ABXL.US,D,20250319,000000,26.03,26.2,26.03,26.15,2165,0
+ABXL.US,D,20250320,000000,26.28,26.28,25.41,25.67,28680,0
+ABXL.US,D,20250321,000000,25.88,25.95,25.45,25.6,20865,0
+ABXL.US,D,20250324,000000,25.76,25.9199,25.71,25.88,5378,0
+ABXL.US,D,20250325,000000,25.8,25.93,25.6,25.8,33732,0
+ABXL.US,D,20250326,000000,25.63,25.93,25.09,25.45,28079,0
+ABXL.US,D,20250327,000000,25.4,25.7153,24.09,25.04,83857,0
+ABXL.US,D,20250328,000000,25.03,25.37,24.62,25.09,71255,0
+ABXL.US,D,20250331,000000,25.25,25.25,24.43,24.43,485530,0
+ABXL.US,D,20250401,000000,24.52,24.75,24.35,24.63,130806,0
+ABXL.US,D,20250402,000000,24.71,25.6475,24.71,25.45,153529,0
+ABXL.US,D,20250403,000000,25.66,25.66,25.09,25.4,12539,0
+ABXL.US,D,20250404,000000,25.2,25.64,25.01,25.15,22025,0
+ABXL.US,D,20250407,000000,25.14,25.2,24.9,25.0001,17751,0
+ABXL.US,D,20250408,000000,25.2,25.25,25,25.1,11290,0
+ABXL.US,D,20250409,000000,24.9,25.3,24.88,25.16,17550,0
+ABXL.US,D,20250410,000000,25.22,25.26,24.93,25.02,91553,0
+ABXL.US,D,20250411,000000,25.1,25.16,25.1,25.16,3750,0
+ABXL.US,D,20250414,000000,25.16,25.4004,25.16,25.35,3448,0
+ABXL.US,D,20250415,000000,25.37,25.638,25.37,25.46,5331,0
+ABXL.US,D,20250416,000000,25.4999,25.51,25.4,25.4,5058,0
+ABXL.US,D,20250417,000000,25.45,25.7,25.44,25.53,6160,0
+ABXL.US,D,20250421,000000,25.53,25.61,25.16,25.289,6148,0
+ABXL.US,D,20250422,000000,25.5101,25.855,25.51,25.61,2664,0
+ABXL.US,D,20250423,000000,25.7,25.88,25.47,25.6299,14492,0
+ABXL.US,D,20250424,000000,25.49,25.63,25.13,25.6,19930,0
+ABXL.US,D,20250425,000000,25.54,25.66,25.535,25.66,2057,0
+ABXL.US,D,20250428,000000,25.5101,25.71,25.5101,25.69,10209,0
+ABXL.US,D,20250429,000000,25.64,25.67,25.61,25.61,4302,0
+ABXL.US,D,20250430,000000,25.83,26.02,25.73,25.83,5745,0
+ABXL.US,D,20250501,000000,25.91,25.91,25.585,25.82,6694,0
+ABXL.US,D,20250502,000000,26.02,26.02,25.6201,25.7,18711,0
+ABXL.US,D,20250505,000000,25.81,25.92,25.81,25.88,3175,0
+ABXL.US,D,20250506,000000,26.02,26.355,26.02,26.255,1605,0
+ABXL.US,D,20250507,000000,26.25,26.25,25.42,25.5,23386,0
+ABXL.US,D,20250508,000000,25.85,26.15,25.73,25.9,8678,0
+ABXL.US,D,20250509,000000,25.91,26.11,25.76,25.79,13660,0
+ABXL.US,D,20250512,000000,25.85,26.1438,25.7,25.75,11075,0
+ABXL.US,D,20250513,000000,25.19,25.47,25.19,25.28,9439,0
+ABXL.US,D,20250514,000000,25.46,25.46,25.26,25.26,7305,0
+ABXL.US,D,20250515,000000,25.48,25.51,25.18,25.47,11997,0
+ABXL.US,D,20250516,000000,25.4885,25.49,25.37,25.4401,4191,0
+ABXL.US,D,20250519,000000,25.4612,25.5,25.4612,25.4861,1471,0
+ABXL.US,D,20250520,000000,25.49,25.52,25.43,25.5,5083,0
+ABXL.US,D,20250521,000000,25.5488,25.55,25.5,25.5,2011,0
+ABXL.US,D,20250522,000000,25.54,25.645,25.49,25.62,5322,0
+ABXL.US,D,20250523,000000,25.52,25.656,25.51,25.51,2833,0
+ABXL.US,D,20250527,000000,25.52,25.5688,25.5,25.5688,2644,0
+ABXL.US,D,20250528,000000,25.62,25.62,25.38,25.42,13848,0
+ABXL.US,D,20250529,000000,25.42,25.53,25.4,25.488,3312,0
+ABXL.US,D,20250530,000000,25.4101,25.52,25.4101,25.46,6491,0
+ABXL.US,D,20250602,000000,25.46,25.64,25.36,25.5,4389,0
+ABXL.US,D,20250603,000000,25.48,25.5,25.3801,25.41,6962,0
+ABXL.US,D,20250604,000000,25.46,25.51,20.52,22.8499,105783,0
+ABXL.US,D,20250605,000000,24.01,24.51,24.01,24.225,80490,0
+ABXL.US,D,20250606,000000,24.3,24.35,24.08,24.165,25492,0
+ABXL.US,D,20250609,000000,24.36,24.8,24.2999,24.4035,11190,0
+ABXL.US,D,20250610,000000,24.74,25.03,24.45,25.03,4815,0
+ABXL.US,D,20250611,000000,25.03,25.04,24.95,25.04,12555,0
+ABXL.US,D,20250612,000000,25,25,24.81,24.8701,3411,0
+ABXL.US,D,20250613,000000,24.87,24.971,24.59,24.66,14268,0
+ABXL.US,D,20250616,000000,24.88,24.92,24.8,24.9,4533,0
+ABXL.US,D,20250617,000000,24.9,24.97,24.65,24.6501,11066,0
+ABXL.US,D,20250618,000000,24.8,24.94,24.8,24.9,6225,0
+ABXL.US,D,20250620,000000,24.9,25.31,24.9,25.1,11406,0
+ABXL.US,D,20250623,000000,25.1,25.1,25.03,25.03,6653,0
+ABXL.US,D,20250624,000000,25.1,25.2,25.1,25.2,12505,0
+ABXL.US,D,20250625,000000,25.2016,25.25,24.73,24.83,27343,0
+ABXL.US,D,20250626,000000,25.1,25.1,24.79,24.79,8188,0
+ABXL.US,D,20250627,000000,24.81,24.94,23.79,23.82,29208,0
+ABXL.US,D,20250630,000000,24.25,24.6,24.25,24.4,9346,0
+ABXL.US,D,20250701,000000,24.49,24.86,24.49,24.72,10604,0
+ABXL.US,D,20250702,000000,24.84,24.95,24.84,24.88,4079,0
+ABXL.US,D,20250703,000000,24.9,24.9265,24.88,24.9,7130,0
+ABXL.US,D,20250707,000000,24.9,24.9,24.85,24.87,10814,0
+ABXL.US,D,20250708,000000,24.87,25,24.87,24.92,10568,0
+ABXL.US,D,20250709,000000,24.95,25.01,24.42,24.79,22073,0
+ABXL.US,D,20250710,000000,24.958,25,24.52,24.78,11069,0
+ABXL.US,D,20250711,000000,24.83,24.87,24.53,24.67,13862,0
+ABXL.US,D,20250714,000000,24.67,24.78,24.42,24.7299,5531,0
+ABXL.US,D,20250715,000000,24.7,24.8,24.65,24.79,6690,0
+ABXL.US,D,20250716,000000,24.75,24.77,24.74,24.75,4938,0
+ABXL.US,D,20250717,000000,24.79,24.8932,24.75,24.75,8292,0
+ABXL.US,D,20250718,000000,24.83,24.8684,24.4,24.54,14305,0
+ABXL.US,D,20250721,000000,24.6502,24.79,24.6,24.69,4545,0
+ABXL.US,D,20250722,000000,24.7406,24.7925,24.72,24.75,6495,0
+ABXL.US,D,20250723,000000,24.8,25.0217,24.752,25.0217,6087,0
+ABXL.US,D,20250724,000000,25.1299,25.1299,24.92,25,5987,0
+ABXL.US,D,20250725,000000,25,25.09,24.5,24.92,5216,0
+ABXL.US,D,20250728,000000,25.06,25.06,24.55,24.92,7209,0
+ABXL.US,D,20250729,000000,24.9,24.975,24.84,24.97,5403,0
+ABXL.US,D,20250730,000000,25.0201,25.0799,24.96,24.96,4566,0
+ABXL.US,D,20250731,000000,25.03,25.03,24.96,24.96,5850,0
+ABXL.US,D,20250801,000000,25,25.07,24.9,24.9,3016,0
+ABXL.US,D,20250804,000000,24.99,25.12,24.9,24.98,9365,0
+ABXL.US,D,20250805,000000,25.02,25.09,24.97,24.98,7241,0
+ABXL.US,D,20250806,000000,25.04,25.2,25.01,25.11,9873,0
+ABXL.US,D,20250807,000000,25.15,25.19,25,25,4589,0
+ABXL.US,D,20250808,000000,25.4,25.4299,25.36,25.38,9167,0
+ABXL.US,D,20250811,000000,25.4,25.44,25.31,25.41,16262,0
+ABXL.US,D,20250812,000000,25.43,25.49,25.34,25.445,5186,0
+ABXL.US,D,20250813,000000,25.42,25.4899,25.42,25.47,4232,0
+ABXL.US,D,20250814,000000,24.82,25.48,24.82,25.3,14053,0
+ABXL.US,D,20250815,000000,25.29,25.31,24.5,25.15,7963,0
+ABXL.US,D,20250818,000000,25.1,25.3099,25.1,25.24,5926,0
+ABXL.US,D,20250819,000000,25.22,25.28,25.2,25.28,5731,0
+ABXL.US,D,20250820,000000,25.28,25.38,25.19,25.19,7018,0
+ABXL.US,D,20250821,000000,25.1,25.3519,25,25.05,24994,0
+ABXL.US,D,20250822,000000,25.08,25.15,25,25.08,9578,0
+ABXL.US,D,20250825,000000,25,25.2,24.99,24.99,11586,0
+ABXL.US,D,20250826,000000,25.01,25.185,24.97,24.97,14577,0
+ABXL.US,D,20250827,000000,25.08,25.29,24.99,25,3951,0
+ABXL.US,D,20250828,000000,24.9794,25.065,24.96,24.99,9033,0
+ABXL.US,D,20250829,000000,25,25.04,24.987,24.9935,3307,0
+ABXL.US,D,20250902,000000,25,25.065,25,25,6430,0
+ABXL.US,D,20250903,000000,25,25.09,24.95,25.08,14588,0
+ABXL.US,D,20250904,000000,25.08,25.09,25.05,25.0581,5150,0
+ABXL.US,D,20250905,000000,25.053,25.125,25.0399,25.065,7573,0
+ABXL.US,D,20250908,000000,25.1,25.13,25.05,25.05,16118,0
+ABXL.US,D,20250909,000000,25.05,25.055,25.0203,25.05,7181,0
+ABXL.US,D,20250910,000000,25.05,25.08,25.04,25.04,8207,0
+ABXL.US,D,20250911,000000,25.09,25.1093,25.05,25.05,2399,0
+ABXL.US,D,20250912,000000,25.1,25.1,25.05,25.0999,2505,0
+ABXL.US,D,20250915,000000,25.05,25.1,25.0406,25.06,12452,0
+ABXL.US,D,20250916,000000,25.05,25.07,25.05,25.06,6124,0
+ABXL.US,D,20250917,000000,25.052,25.0999,25,25.06,3868,0
+ABXL.US,D,20250918,000000,25.05,25.05,25.0385,25.05,2008,0
+ABXL.US,D,20250919,000000,25.037,25.06,25.03,25.05,7030,0
+ABXL.US,D,20250922,000000,25.05,25.09,25.04,25.07,4837,0
+ABXL.US,D,20250923,000000,25.07,25.07,24.98,25.0299,5269,0
+ABXL.US,D,20250924,000000,25.05,25.09,25,25.06,7880,0
+ABXL.US,D,20250925,000000,25.09,25.09,25.0427,25.05,1645,0
+ABXL.US,D,20250926,000000,25.05,25.09,25.05,25.05,3070,0
+ABXL.US,D,20250929,000000,25.05,25.06,25.024,25.05,3690,0
+ABXL.US,D,20250930,000000,25.09,25.13,24.99,25.065,7171,0
+ABXL.US,D,20251001,000000,25.1,25.1,25.03,25.03,7841,0
+ABXL.US,D,20251002,000000,25.05,25.0501,25.03,25.0499,2347,0
+ABXL.US,D,20251003,000000,25.05,25.0999,25.05,25.05,6186,0
+ABXL.US,D,20251006,000000,25.05,25.065,25.0375,25.05,12836,0
+ABXL.US,D,20251007,000000,25.06,25.44,25.05,25.18,9573,0
+ABXL.US,D,20251008,000000,25.16,25.18,25.05,25.1001,12664,0
+ABXL.US,D,20251009,000000,25.1,25.18,25.1,25.1599,5839,0
+ABXL.US,D,20251010,000000,25.2,25.2,25.11,25.11,3856,0
+ABXL.US,D,20251013,000000,25.15,25.1599,25.12,25.1599,6695,0
+ABXL.US,D,20251014,000000,25.16,25.18,25.135,25.17,3521,0
+ABXL.US,D,20251015,000000,25.2,25.47,25.1,25.1301,9779,0
+ABXL.US,D,20251016,000000,25.21,25.325,25.1305,25.1499,6331,0
+ABXL.US,D,20251017,000000,25.251,25.3738,25.19,25.2499,10204,0
+ABXL.US,D,20251020,000000,25.29,25.44,25.211,25.255,4653,0
+ABXL.US,D,20251021,000000,25.27,25.4166,25.21,25.23,4914,0
+ABXL.US,D,20251022,000000,25.25,25.29,25.25,25.25,3693,0
+ABXL.US,D,20251023,000000,25.47,25.48,25.24,25.24,7642,0
+ABXL.US,D,20251024,000000,25.29,25.3795,25.27,25.3499,3693,0
+ABXL.US,D,20251027,000000,25.35,25.35,25.28,25.35,5098,0
+ABXL.US,D,20251028,000000,25.47,25.47,25.47,25.47,362,0
+ABXL.US,D,20251029,000000,25.3499,25.3499,25.278,25.278,1567,0
+ABXL.US,D,20251030,000000,25.27,25.3238,25.25,25.25,2199,0
+ABXL.US,D,20251031,000000,25.41,25.41,25.25,25.256,3370,0
+ABXL.US,D,20251103,000000,25.35,25.35,25.31,25.35,3267,0
+ABXL.US,D,20251104,000000,25.35,25.422,25.29,25.29,5133,0
+ABXL.US,D,20251105,000000,25.26,25.3195,25.2498,25.25,11069,0
+ABXL.US,D,20251106,000000,25.26,25.315,25.2383,25.26,6279,0
+ABXL.US,D,20251107,000000,25.32,25.4,25.2499,25.3,25459,0
+ABXL.US,D,20251110,000000,25.32,25.5549,25.3,25.48,16431,0
+ABXL.US,D,20251111,000000,25.45,25.528,25.36,25.42,26093,0
+ABXL.US,D,20251112,000000,25.5,25.5,25.43,25.47,8762,0
+ABXL.US,D,20251113,000000,25.04,25.08,24.9999,25.0479,24516,0
+ABXL.US,D,20251114,000000,25.07,25.09,25.0344,25.0633,8654,0
+ABXL.US,D,20251117,000000,25.1,25.1265,24.95,25.025,20726,0
+ABXL.US,D,20251118,000000,25.0692,25.0744,25,25.04,7150,0
+ABXL.US,D,20251119,000000,25.009,25.05,25.002,25.0276,1322,0
+ABXL.US,D,20251120,000000,25.06,25.08,25,25,3317,0
+ABXL.US,D,20251121,000000,25.085,25.085,25.03,25.0301,4602,0
+ABXL.US,D,20251124,000000,25.08,25.11,25.04,25.0822,15731,0
+ABXL.US,D,20251125,000000,25.12,25.24,25.1,25.1102,13467,0
+ABXL.US,D,20251126,000000,25.28,25.41,25.17,25.27,15269,0
+ABXL.US,D,20251128,000000,25.3099,25.3099,25.255,25.3,1440,0
+ABXL.US,D,20251201,000000,25.26,25.31,25.25,25.31,7264,0
+ABXL.US,D,20251202,000000,25.25,25.35,25.25,25.31,5972,0
+ABXL.US,D,20251203,000000,25.3001,25.35,25.27,25.28,3901,0
+ABXL.US,D,20251204,000000,25.3101,25.3399,25.3,25.33,1394,0
+ABXL.US,D,20251205,000000,25.36,25.39,25.28,25.35,8972,0
+ABXL.US,D,20251208,000000,25.34,25.36,25.31,25.33,2652,0
+ABXL.US,D,20251209,000000,25.31,25.35,25.31,25.3499,2409,0
+ABXL.US,D,20251210,000000,25.35,25.364,25.33,25.3404,5242,0
+ABXL.US,D,20251211,000000,25.4,25.4299,25.34,25.35,4021,0
+ABXL.US,D,20251212,000000,25.35,25.35,25.35,25.35,708,0
+ABXL.US,D,20251215,000000,25.35,25.37,25.34,25.3413,7021,0
+ABXL.US,D,20251216,000000,25.35,25.39,25.35,25.39,9575,0
+ABXL.US,D,20251217,000000,25.38,25.4385,25.38,25.4385,4710,0
+ABXL.US,D,20251218,000000,25.41,25.4399,25.35,25.42,4673,0
+ABXL.US,D,20251219,000000,25.395,25.43,25.382,25.399,5728,0
+ABXL.US,D,20251222,000000,25.35,25.44,25.35,25.405,4277,0
+ABXL.US,D,20251223,000000,25.42,25.49,25.37,25.4294,6815,0
+ABXL.US,D,20251224,000000,25.44,25.46,25.431,25.44,1899,0
+ABXL.US,D,20251226,000000,25.44,25.4598,25.4,25.4,2924,0
+ABXL.US,D,20251229,000000,25.5145,25.5145,25.45,25.46,3632,0
+ABXL.US,D,20251230,000000,25.49,25.8,25.45,25.5299,2900,0
+ABXL.US,D,20251231,000000,25.5,25.5,25.5,25.5,541,0
+ABXL.US,D,20260102,000000,25.5501,25.5501,25.49,25.5,2681,0
+ABXL.US,D,20260105,000000,25.53,25.65,25.52,25.57,16758,0
+ABXL.US,D,20260106,000000,25.6,26.1201,25.5852,26.0205,8322,0
+ABXL.US,D,20260107,000000,25.8,26.02,25.75,25.9002,8037,0
+ABXL.US,D,20260108,000000,25.79,25.92,25.79,25.91,3702,0
+ABXL.US,D,20260109,000000,25.68,26.01,25.68,26,8983,0
+ABXL.US,D,20260112,000000,26,26.0118,26,26,5309,0
+ABXL.US,D,20260113,000000,25.83,26.09,25.82,26.09,4433,0
+ABXL.US,D,20260114,000000,25.9999,26.075,25.9999,26,2827,0
+ABXL.US,D,20260115,000000,25.88,25.99,25.88,25.95,6017,0
+ABXL.US,D,20260116,000000,26,26.07,26,26.03,2484,0
+ABXL.US,D,20260120,000000,25.82,26.05,25.82,26.0499,1848,0
+ABXL.US,D,20260121,000000,26.03,26.03,26.03,26.03,699,0
+ABXL.US,D,20260122,000000,25.94,26.3,25.94,26.11,10921,0
+ABXL.US,D,20260123,000000,26.18,26.18,26.07,26.07,3243,0
+ABXL.US,D,20260126,000000,26.1822,26.25,26.1,26.1,3800,0
+ABXL.US,D,20260127,000000,26.12,26.1601,26.1,26.1,920,0
+ABXL.US,D,20260128,000000,26.17,26.35,26.1,26.25,7951,0
+ABXL.US,D,20260129,000000,26.25,26.25,26.24,26.24,626,0
+ABXL.US,D,20260130,000000,26,26.19,26,26.095,3125,0
+ABXL.US,D,20260202,000000,26.16,26.25,26.13,26.24,5467,0
+ABXL.US,D,20260203,000000,26.35,26.35,26.1,26.2099,5756,0
+ABXL.US,D,20260204,000000,26.15,26.21,26.11,26.16,11938,0
+ABXL.US,D,20260205,000000,26.17,26.18,26.14,26.14,5483,0
+ABXL.US,D,20260206,000000,26.18,26.18,26.12,26.1367,3217,0
+ABXL.US,D,20260209,000000,26.14,26.14,26.0001,26.1,4829,0
+ABXL.US,D,20260210,000000,26.115,26.13,26.08,26.1,1210,0
+ABXL.US,D,20260211,000000,26.111,26.111,26.05,26.08,2520,0
+ABXL.US,D,20260212,000000,26.0901,26.13,26.03,26.03,4011,0
+ABXL.US,D,20260213,000000,25.76,25.82,25.59,25.79,14624,0
+ABXL.US,D,20260217,000000,25.81,26.07,25.79,26.07,12489,0
+ABXL.US,D,20260218,000000,26.08,26.09,25.918,25.99,4819,0
diff --git a/daily/us/nasdaq stocks/1/acet.us.txt b/daily/us/nasdaq stocks/1/acet.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..93d8f3b46fe2be7660787df2dbca9de4dff4fe5e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/acet.us.txt	
@@ -0,0 +1,2027 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACET.US,D,20180126,000000,2085.44,2296,1815.52,1890.56,21222.875,0
+ACET.US,D,20180129,000000,1927.52,1927.52,1772.96,1817.76,2584.25,0
+ACET.US,D,20180130,000000,1823.36,1852.64,1711.36,1743.84,1354.8125,0
+ACET.US,D,20180131,000000,1759.52,1854.72,1744.96,1816.64,1611.8125,0
+ACET.US,D,20180201,000000,1816.64,1948.96,1794.56,1876,738.5,0
+ACET.US,D,20180202,000000,1859.2,1932,1853.6,1908.48,1315.3125,0
+ACET.US,D,20180205,000000,1898.4,1931.84,1767.36,1897.28,1760.125,0
+ACET.US,D,20180206,000000,1872.64,1904,1736,1800.96,942.4375,0
+ACET.US,D,20180207,000000,1794.24,1876.96,1792,1816.64,410.25,0
+ACET.US,D,20180208,000000,1846.88,1890.56,1699.52,1839.04,511.25,0
+ACET.US,D,20180209,000000,1842.4,1904,1740.64,1904,253.125,0
+ACET.US,D,20180212,000000,1904,2056.32,1881.6,2055.2,1764,0
+ACET.US,D,20180213,000000,2035.04,2112.32,1943.68,2044,718.375,0
+ACET.US,D,20180214,000000,2016,2072,1956.48,2026.08,157.3125,0
+ACET.US,D,20180215,000000,2010.4,2044,1846.88,2040.64,271,0
+ACET.US,D,20180216,000000,2042.88,2100,1994.72,2091.04,862.4375,0
+ACET.US,D,20180220,000000,2177.28,2240,2177.28,2177.28,1758.875,0
+ACET.US,D,20180221,000000,2163.84,2233.28,2153.6,2205.28,702.5625,0
+ACET.US,D,20180222,000000,2213.12,2322.88,2167.2,2200.8,702.4375,0
+ACET.US,D,20180223,000000,2226.56,2349.76,2217.6,2335.2,994.8125,0
+ACET.US,D,20180226,000000,2352,2362.88,2261.28,2307.2,473.125,0
+ACET.US,D,20180227,000000,2301.6,2311.68,2161.6,2212,1328.6875,0
+ACET.US,D,20180228,000000,2198.56,2228.8,2158.24,2184,667,0
+ACET.US,D,20180301,000000,2172.8,2189.6,2057.44,2057.44,514.6875,0
+ACET.US,D,20180302,000000,2039.52,2114.56,1983.2,1985.76,993,0
+ACET.US,D,20180305,000000,1998.08,2115.68,1948.8,1974.56,425.3125,0
+ACET.US,D,20180306,000000,1983.52,2072,1848.16,1926.4,1457.8125,0
+ACET.US,D,20180307,000000,1911.84,1971.2,1880.64,1905.12,945.75,0
+ACET.US,D,20180308,000000,1904,1984.64,1800.64,1812.16,819.375,0
+ACET.US,D,20180309,000000,1825.6,1930.88,1742.72,1780.8,922.875,0
+ACET.US,D,20180312,000000,1780.8,1849.12,1737.12,1780.8,1573,0
+ACET.US,D,20180313,000000,1794.24,1845.76,1705.76,1730.4,1121.8125,0
+ACET.US,D,20180314,000000,1836.8,1836.8,1630.72,1688.96,2212.5625,0
+ACET.US,D,20180315,000000,1699.04,1785.28,1650.88,1671.04,1136.5625,0
+ACET.US,D,20180316,000000,1659.84,1719.2,1580.88,1674.4,6905.8125,0
+ACET.US,D,20180319,000000,1667.68,1828.96,1590.4,1687.84,1466.75,0
+ACET.US,D,20180320,000000,1692.32,1768.8,1644.16,1666.56,1333.9375,0
+ACET.US,D,20180321,000000,1665.44,1718.08,1624,1646.4,1084.8125,0
+ACET.US,D,20180322,000000,1631.84,1680,1460.48,1476.16,1883.8125,0
+ACET.US,D,20180323,000000,1480.64,1548.96,1312.75,1319.36,1201.625,0
+ACET.US,D,20180326,000000,1342.88,1375.86,1205.12,1226.4,897.1875,0
+ACET.US,D,20180327,000000,1228.64,1310.4,1183.28,1258.88,898.4375,0
+ACET.US,D,20180328,000000,1256.64,1256.64,1137.92,1182.72,793.0625,0
+ACET.US,D,20180329,000000,1187.2,1236.48,1047.2,1072.96,932.4375,0
+ACET.US,D,20180402,000000,1069.6,1118.88,958.352,959.84,867.6875,0
+ACET.US,D,20180403,000000,967.68,1041.6,945.28,991.2,1898.375,0
+ACET.US,D,20180404,000000,962.08,996.8,943.04,984.48,497.875,0
+ACET.US,D,20180405,000000,991.2,1162.56,991.2,1071.84,2499.375,0
+ACET.US,D,20180406,000000,1062.88,1083.02,924.64,950.88,1975.6875,0
+ACET.US,D,20180409,000000,963.2,1054.93,875.84,899.36,1281.9375,0
+ACET.US,D,20180410,000000,909.44,1055.04,845.168,1050.56,1260.25,0
+ACET.US,D,20180411,000000,1064,1118.88,981.12,1064,1156.9375,0
+ACET.US,D,20180412,000000,1076.32,1149.12,1015.84,1028.16,1026.0625,0
+ACET.US,D,20180413,000000,1034.88,1062.88,985.6,1004.64,1219.125,0
+ACET.US,D,20180416,000000,1011.36,1024.8,959.84,960.96,1064,0
+ACET.US,D,20180417,000000,972.16,1007.89,918.4,941.92,1105.9375,0
+ACET.US,D,20180418,000000,946.4,1030.4,942.48,1018.08,915.4375,0
+ACET.US,D,20180419,000000,1019.2,1069.6,966.56,984.48,1051.5,0
+ACET.US,D,20180420,000000,984.48,1011.36,952,982.24,620.6875,0
+ACET.US,D,20180423,000000,988.96,1005.76,929.6,999.04,976,0
+ACET.US,D,20180424,000000,1003.52,1013.6,935.2,955.36,569.3125,0
+ACET.US,D,20180425,000000,952,1013.6,918.4,959.84,379.9375,0
+ACET.US,D,20180426,000000,965.44,1030.38,950.88,966.56,2245,0
+ACET.US,D,20180427,000000,973.28,1019.2,953.12,995.68,884.25,0
+ACET.US,D,20180430,000000,1002.4,1018.08,986.72,1008,786.5,0
+ACET.US,D,20180501,000000,1012.48,1120,1005.76,1081.92,1205.3125,0
+ACET.US,D,20180502,000000,1081.92,1191.68,1080.24,1140.16,1300.125,0
+ACET.US,D,20180503,000000,1136.8,1186.08,1076.32,1092,1357.1875,0
+ACET.US,D,20180504,000000,1085.28,1088.64,1033.76,1074.08,619.5,0
+ACET.US,D,20180507,000000,1075.2,1147.44,1048.32,1088.64,924.75,0
+ACET.US,D,20180508,000000,1089.76,1115.52,1058.4,1080.8,263.3125,0
+ACET.US,D,20180509,000000,1105.44,1232,1084.16,1215.2,2928.25,0
+ACET.US,D,20180510,000000,1232,1379.84,1215.2,1257.76,2052.1875,0
+ACET.US,D,20180511,000000,1254.4,1352.96,1228.75,1339.52,1243.25,0
+ACET.US,D,20180514,000000,1338.4,1433.04,1253.28,1273.44,1757.625,0
+ACET.US,D,20180515,000000,1274.56,1319.36,1220.8,1276.8,679.1875,0
+ACET.US,D,20180516,000000,1284.64,1285.76,1133.44,1135.12,2046.3125,0
+ACET.US,D,20180517,000000,1104.32,1150.24,994.56,1028.16,2922.3125,0
+ACET.US,D,20180518,000000,1018.08,1065.12,999.6,1034.88,692.8125,0
+ACET.US,D,20180521,000000,1047.2,1047.2,936.32,984.48,1328.9375,0
+ACET.US,D,20180522,000000,982.24,997.92,968.8,980,810.4375,0
+ACET.US,D,20180523,000000,985.6,1034.88,985.6,1022.56,877.625,0
+ACET.US,D,20180524,000000,1019.2,1084.59,988.96,1011.36,1044.625,0
+ACET.US,D,20180525,000000,1024.8,1039.36,1000.16,1023.68,652.25,0
+ACET.US,D,20180529,000000,1023.68,1087.52,1023.68,1075.2,675,0
+ACET.US,D,20180530,000000,1093.12,1131.2,1080.8,1096.48,737.875,0
+ACET.US,D,20180531,000000,1097.6,1121.12,1062.88,1096.48,836.625,0
+ACET.US,D,20180601,000000,1103.2,1128.96,1081.92,1109.92,719.9375,0
+ACET.US,D,20180604,000000,1105.44,1118.88,1087.52,1097.6,672.6875,0
+ACET.US,D,20180605,000000,1095.36,1119.98,1069.6,1109.92,1033.75,0
+ACET.US,D,20180606,000000,1108.8,1127.28,1078.56,1104.32,593.125,0
+ACET.US,D,20180607,000000,1096.48,1117.2,1073.47,1083.04,977.6875,0
+ACET.US,D,20180608,000000,1078.56,1121.12,1060.64,1097.6,1127.75,0
+ACET.US,D,20180611,000000,1105.44,1142.4,1097.6,1135.68,1375.75,0
+ACET.US,D,20180612,000000,1142.4,1174.86,1125.6,1142.4,1395.3125,0
+ACET.US,D,20180613,000000,1149.12,1194.93,1127.84,1180.48,1153.1875,0
+ACET.US,D,20180614,000000,1197.28,1258.88,1158.08,1216.32,1366.9375,0
+ACET.US,D,20180615,000000,1230.88,1400.56,1159.2,1340.64,2604.625,0
+ACET.US,D,20180618,000000,1330.56,1330.56,1224.16,1257.76,1053.4375,0
+ACET.US,D,20180619,000000,1245.44,1304.8,1210.72,1228.64,1163.6875,0
+ACET.US,D,20180620,000000,1228.64,1291.36,1214.08,1216.32,1074.0625,0
+ACET.US,D,20180621,000000,1217.44,1291.92,1148,1179.36,1150.3125,0
+ACET.US,D,20180622,000000,1184.96,1193.92,1060.64,1105.44,2749.875,0
+ACET.US,D,20180625,000000,1106.56,1120,1064,1077.44,1252.0625,0
+ACET.US,D,20180626,000000,1072.96,1103.2,1030.4,1044.96,749.25,0
+ACET.US,D,20180627,000000,1040.48,1131.2,952,960.96,1292.3125,0
+ACET.US,D,20180628,000000,959.84,1030.4,959.84,1008,904.1875,0
+ACET.US,D,20180629,000000,1013.6,1108.8,1013.6,1024.8,1482.6875,0
+ACET.US,D,20180702,000000,1036,1089.76,994.56,1011.36,983.125,0
+ACET.US,D,20180703,000000,1013.6,1032.62,1001.28,1009.12,413.6875,0
+ACET.US,D,20180705,000000,1016.96,1043.84,985.6,996.8,1655.8125,0
+ACET.US,D,20180706,000000,999.04,1008.27,986.72,1000.16,1283.6875,0
+ACET.US,D,20180709,000000,1008,1023.01,939.792,960.96,1591.5,0
+ACET.US,D,20180710,000000,962.08,962.08,918.4,938.56,2253.1875,0
+ACET.US,D,20180711,000000,938.56,1177.12,918.4,1041.6,11638.625,0
+ACET.US,D,20180712,000000,1050.56,1051.12,970.016,1022.56,2743.5625,0
+ACET.US,D,20180713,000000,1023.68,1035.2,983.36,1024.8,1033.8125,0
+ACET.US,D,20180716,000000,1019.2,1029.28,969.92,1002.4,1635.25,0
+ACET.US,D,20180717,000000,1006.88,1006.88,952,971.04,1280.1875,0
+ACET.US,D,20180718,000000,971.04,980,945.28,968.8,648,0
+ACET.US,D,20180719,000000,969.92,1001.28,950.88,976.64,640.1875,0
+ACET.US,D,20180720,000000,971.04,1003.52,970.032,976.64,2457.625,0
+ACET.US,D,20180723,000000,981.12,1013.6,978.88,1009.12,1618.6875,0
+ACET.US,D,20180724,000000,1021.44,1028.16,1002.4,1009.12,560.0625,0
+ACET.US,D,20180725,000000,2224.32,2306.56,1434.72,1508.64,63928.625,0
+ACET.US,D,20180726,000000,1520.96,1529.12,1320.48,1444.8,13254.9375,0
+ACET.US,D,20180727,000000,1421.28,1671.04,1400,1631.84,5092.3125,0
+ACET.US,D,20180730,000000,1638.56,1758.4,1468.7,1681.12,9389.75,0
+ACET.US,D,20180731,000000,1686.72,1767.36,1588.16,1723.68,5842.1875,0
+ACET.US,D,20180801,000000,1512,1579.2,1428,1482.88,8507.125,0
+ACET.US,D,20180802,000000,1457.12,1554.56,1444.26,1529.92,3382.5,0
+ACET.US,D,20180803,000000,1520.96,1556.8,1361.92,1378.72,2493.8125,0
+ACET.US,D,20180806,000000,1398.88,1430.24,1321.62,1328.32,1096.25,0
+ACET.US,D,20180807,000000,1324.96,1372,1268.96,1318.24,1033.9375,0
+ACET.US,D,20180808,000000,1319.36,1372,1300.32,1337.28,932.6875,0
+ACET.US,D,20180809,000000,1326.08,1351.5,1266.72,1268.96,1239,0
+ACET.US,D,20180810,000000,1264.48,1339.52,1260,1267.84,1483.8125,0
+ACET.US,D,20180813,000000,1277.92,1302.16,1255.52,1273.44,907.8125,0
+ACET.US,D,20180814,000000,1276.8,1282.4,1164.8,1167.04,1905.5625,0
+ACET.US,D,20180815,000000,1159.2,1184.51,1114.4,1126.72,2895.875,0
+ACET.US,D,20180816,000000,1131.2,1172.64,1125.6,1156.96,720.5,0
+ACET.US,D,20180817,000000,1150.24,1266.72,1131.2,1188.32,1489.25,0
+ACET.US,D,20180820,000000,1197.28,1259.9,1134.56,1146.88,751.25,0
+ACET.US,D,20180821,000000,1143.52,1230.88,1128.96,1198.4,1097.6875,0
+ACET.US,D,20180822,000000,1202.88,1221.92,1133.44,1198.4,1328.3125,0
+ACET.US,D,20180823,000000,1189.44,1198.4,1124.48,1142.4,1469.25,0
+ACET.US,D,20180824,000000,1134.56,1178.24,1097.6,1120,2009.5,0
+ACET.US,D,20180827,000000,1130.08,1193.92,1130.08,1189.44,464.8125,0
+ACET.US,D,20180828,000000,1192.8,1218.35,1156.96,1199.52,533.5625,0
+ACET.US,D,20180829,000000,1197.28,1228.62,1165.92,1219.68,1758.3125,0
+ACET.US,D,20180830,000000,1223.04,1324.96,1214.75,1292.48,1683.8125,0
+ACET.US,D,20180831,000000,1301.44,1343.86,1284.64,1324.96,553.9375,0
+ACET.US,D,20180904,000000,1339.52,1500.8,1337.28,1495.2,1614,0
+ACET.US,D,20180905,000000,1484,1499.66,1288,1363.04,1363.25,0
+ACET.US,D,20180906,000000,1359.68,1359.68,1288,1289.12,596.0625,0
+ACET.US,D,20180907,000000,1271.2,1337.84,1236.48,1318.24,491,0
+ACET.US,D,20180910,000000,1321.6,1390.37,1321.6,1375.36,560.875,0
+ACET.US,D,20180911,000000,1355.2,1389.41,1338.51,1368.64,962.125,0
+ACET.US,D,20180912,000000,1361.92,1456,1361.92,1432.48,811.8125,0
+ACET.US,D,20180913,000000,1444.8,1517.6,1395.52,1444.8,2990.6875,0
+ACET.US,D,20180914,000000,1452.64,1545.6,1430.24,1529.92,933.3125,0
+ACET.US,D,20180917,000000,1518.72,1612.8,1464.96,1561.28,1041.0625,0
+ACET.US,D,20180918,000000,1568,1663.2,1542.24,1589.28,1925.0625,0
+ACET.US,D,20180919,000000,1597.12,1677.76,1509.76,1574.72,1323.9375,0
+ACET.US,D,20180920,000000,1610.56,1736,1610.56,1693.44,1985.3125,0
+ACET.US,D,20180921,000000,1684.48,1700.16,1601.6,1684.48,3511.75,0
+ACET.US,D,20180924,000000,1687.84,1764,1639.36,1749.44,1141.375,0
+ACET.US,D,20180925,000000,1749.44,1836.8,1731.52,1759.52,1150.5625,0
+ACET.US,D,20180926,000000,1758.4,1865.92,1758.4,1769.6,1437.9375,0
+ACET.US,D,20180927,000000,1785.28,1842.4,1673.28,1704.64,1158.75,0
+ACET.US,D,20180928,000000,1704.64,1766.24,1682.24,1695.68,1113.5,0
+ACET.US,D,20181001,000000,1716.96,1731.52,1530.82,1562.4,970.4375,0
+ACET.US,D,20181002,000000,1550.08,1550.08,1439.2,1495.2,1317.875,0
+ACET.US,D,20181003,000000,1506.4,1564.64,1478.4,1520.96,565.0625,0
+ACET.US,D,20181004,000000,1534.4,1654.24,1470,1620.64,719.9375,0
+ACET.US,D,20181005,000000,1618.4,1644.64,1484,1513.12,674.8125,0
+ACET.US,D,20181008,000000,1495.2,1495.2,1394.4,1432.48,1144.8125,0
+ACET.US,D,20181009,000000,1421.28,1439.2,1352.96,1394.4,1685.9375,0
+ACET.US,D,20181010,000000,1393.28,1435.28,1262.24,1279.04,1465.8125,0
+ACET.US,D,20181011,000000,1275.68,1303.44,1198.4,1243.2,1755.375,0
+ACET.US,D,20181012,000000,1263.36,1311.52,1253.28,1271.2,701.25,0
+ACET.US,D,20181015,000000,1267.84,1318.24,1246.56,1263.36,1082,0
+ACET.US,D,20181016,000000,1288,1457.68,1286.88,1395.52,1324.125,0
+ACET.US,D,20181017,000000,1394.4,1437.52,1296.96,1419.04,625.6875,0
+ACET.US,D,20181018,000000,1421.28,1466.72,1299.2,1355.2,1067.125,0
+ACET.US,D,20181019,000000,1344,1400.42,1318.24,1333.92,431.25,0
+ACET.US,D,20181022,000000,1337.28,1351.28,1188.32,1235.36,1109.5625,0
+ACET.US,D,20181023,000000,1235.36,1305.92,1235.36,1288,545.375,0
+ACET.US,D,20181024,000000,1282.4,1282.4,1235.36,1254.4,916.9375,0
+ACET.US,D,20181025,000000,1264.48,1374.24,1256.64,1288,826.375,0
+ACET.US,D,20181026,000000,1242.08,1335.04,1236.48,1308.16,580.125,0
+ACET.US,D,20181029,000000,1319.36,1339.52,1183.84,1220.8,868.5,0
+ACET.US,D,20181030,000000,1214.08,1294.72,1177.12,1251.04,383.1875,0
+ACET.US,D,20181031,000000,1261.12,1273.87,1215.2,1238.72,251.8125,0
+ACET.US,D,20181101,000000,1245.44,1388.24,1245.44,1313.76,764.8125,0
+ACET.US,D,20181102,000000,1310.4,1310.4,1243.44,1277.92,577.5625,0
+ACET.US,D,20181105,000000,1283.52,1351.86,1271.2,1323.84,391.8125,0
+ACET.US,D,20181106,000000,1313.76,1348.48,1294.72,1342.88,1550.9375,0
+ACET.US,D,20181107,000000,1346.24,1352.96,1288,1333.92,412.1875,0
+ACET.US,D,20181108,000000,1319.36,1424.45,1305.92,1364.16,720.25,0
+ACET.US,D,20181109,000000,1350.72,1351.84,1221.92,1272.32,458.0625,0
+ACET.US,D,20181112,000000,1249.92,1366.4,1206.24,1265.6,484.9375,0
+ACET.US,D,20181113,000000,1294.72,1443.66,1209.6,1236.48,794.75,0
+ACET.US,D,20181114,000000,1232,1366.75,1232,1313.76,407.625,0
+ACET.US,D,20181115,000000,1311.52,1477.28,1277.92,1423.52,643.0625,0
+ACET.US,D,20181116,000000,1407.84,1488.48,1389.92,1472.8,751.125,0
+ACET.US,D,20181119,000000,1444.8,1519.84,1379.84,1404.48,359.9375,0
+ACET.US,D,20181120,000000,1375.36,1456,1294.72,1367.52,517.125,0
+ACET.US,D,20181121,000000,1380.96,1497.44,1323.84,1408.96,696.25,0
+ACET.US,D,20181123,000000,1394.4,1508.64,1361.92,1452.64,268.75,0
+ACET.US,D,20181126,000000,1460.48,1534.4,1294.72,1508.64,478.4375,0
+ACET.US,D,20181127,000000,1463.84,1525.44,1422.4,1497.44,240.875,0
+ACET.US,D,20181128,000000,1500.8,1573.6,1429.12,1503.04,667.5625,0
+ACET.US,D,20181129,000000,1476.16,1526.56,1407.28,1470.56,538.3125,0
+ACET.US,D,20181130,000000,1463.84,1500.8,1422.4,1462.72,454,0
+ACET.US,D,20181203,000000,1490.72,1490.72,1428,1460.48,417.25,0
+ACET.US,D,20181204,000000,1459.36,1459.36,1312.64,1324.96,471.5625,0
+ACET.US,D,20181206,000000,1283.52,1442.56,1277.92,1410.08,383.0625,0
+ACET.US,D,20181207,000000,1408.96,1480.64,1321.6,1350.72,199.25,0
+ACET.US,D,20181210,000000,1328.32,1473.92,1324.3,1411.2,429.875,0
+ACET.US,D,20181211,000000,1423.52,1466.64,1363.98,1414.56,500.25,0
+ACET.US,D,20181212,000000,1422.4,1506.4,1379.23,1471.68,905.6875,0
+ACET.US,D,20181213,000000,1489.6,1519.84,1415.22,1500.8,979.125,0
+ACET.US,D,20181214,000000,1500.8,1512,1345.12,1379.84,916.4375,0
+ACET.US,D,20181217,000000,1386.56,1412.32,1192.8,1215.2,941.5625,0
+ACET.US,D,20181218,000000,1217.44,1223.04,1113.28,1126.72,1143.8125,0
+ACET.US,D,20181219,000000,1130.08,1255.52,1025.92,1077.44,1796.75,0
+ACET.US,D,20181220,000000,1075.2,1111.04,986.72,1008,2407.1875,0
+ACET.US,D,20181221,000000,1003.52,1008,860.16,899.36,5335.875,0
+ACET.US,D,20181224,000000,881.44,953.12,852.32,900.48,457.625,0
+ACET.US,D,20181226,000000,906.08,906.08,816.48,892.64,2040.25,0
+ACET.US,D,20181227,000000,864.64,965.44,843.36,958.72,1244.5625,0
+ACET.US,D,20181228,000000,950.88,1003.52,936.32,985.6,600.8125,0
+ACET.US,D,20181231,000000,1022.56,1022.56,903.168,965.44,806.1875,0
+ACET.US,D,20190102,000000,936.32,1010.24,901.6,996.8,591.6875,0
+ACET.US,D,20190103,000000,995.68,995.68,906.08,928.48,360.875,0
+ACET.US,D,20190104,000000,947.52,994.56,929.6,983.36,327.5625,0
+ACET.US,D,20190107,000000,994.56,1029.28,953.136,997.92,402.5,0
+ACET.US,D,20190108,000000,1011.36,1011.36,890.4,949.76,385.75,0
+ACET.US,D,20190109,000000,960.96,1008,944.16,968.8,244.6875,0
+ACET.US,D,20190110,000000,962.08,994.544,899.36,927.36,592.4375,0
+ACET.US,D,20190111,000000,928.48,945.28,897.12,910.56,330.9375,0
+ACET.US,D,20190114,000000,900.48,949.76,882.56,898.24,773.75,0
+ACET.US,D,20190115,000000,901.6,939.68,885.92,904.96,1403.5,0
+ACET.US,D,20190116,000000,916.16,921.696,896,906.08,175.5625,0
+ACET.US,D,20190117,000000,900.48,929.504,896,901.6,308.1875,0
+ACET.US,D,20190118,000000,906.08,988.96,898.24,966.56,480.25,0
+ACET.US,D,20190122,000000,930.72,976.64,918.96,930.72,428.9375,0
+ACET.US,D,20190123,000000,943.04,980,907.2,924,755.125,0
+ACET.US,D,20190124,000000,947.52,949.76,850.08,880.32,525,0
+ACET.US,D,20190125,000000,875.84,940.8,868,927.36,888.3125,0
+ACET.US,D,20190128,000000,927.36,955.36,894.32,950.88,313.875,0
+ACET.US,D,20190129,000000,910.56,974.4,898.24,915.04,325.5625,0
+ACET.US,D,20190130,000000,918.4,1008,901.6,997.92,759.3125,0
+ACET.US,D,20190131,000000,1006.88,1048.3,969.92,994.56,1424.0625,0
+ACET.US,D,20190201,000000,1011.36,1031.07,955.36,965.44,478.6875,0
+ACET.US,D,20190204,000000,957.6,967.68,896,897.12,854.5625,0
+ACET.US,D,20190205,000000,908.32,941.92,818.72,872.48,947.6875,0
+ACET.US,D,20190206,000000,879.2,884.8,856.8,869.12,459.8125,0
+ACET.US,D,20190207,000000,868,949.2,868,936.32,389.1875,0
+ACET.US,D,20190208,000000,943.04,992.448,937.44,948.64,317.75,0
+ACET.US,D,20190211,000000,958.72,978.88,889.28,904.96,478.5,0
+ACET.US,D,20190212,000000,917.28,991.136,885.92,902.72,507.5,0
+ACET.US,D,20190213,000000,907.2,939.68,903.84,939.68,187.5625,0
+ACET.US,D,20190214,000000,934.08,941.92,868,893.76,438.75,0
+ACET.US,D,20190215,000000,899.36,938.56,882.56,898.24,231.8125,0
+ACET.US,D,20190219,000000,901.6,940.8,901.6,931.84,157.375,0
+ACET.US,D,20190220,000000,944.16,944.16,887.04,899.36,450.75,0
+ACET.US,D,20190221,000000,902.72,940.8,865.76,899.36,870.375,0
+ACET.US,D,20190222,000000,896,920.64,873.6,902.72,762.875,0
+ACET.US,D,20190225,000000,916.16,963.2,892.64,897.12,507.6875,0
+ACET.US,D,20190226,000000,893.76,935.2,893.76,926.24,168.5625,0
+ACET.US,D,20190227,000000,929.6,967.68,913.92,955.36,195.25,0
+ACET.US,D,20190228,000000,953.12,978.88,932.96,958.72,281.9375,0
+ACET.US,D,20190301,000000,967.68,987.84,954.24,982.24,429.375,0
+ACET.US,D,20190304,000000,992.32,1001.97,956.48,982.24,317.125,0
+ACET.US,D,20190305,000000,990.08,996.24,960.96,960.96,226.0625,0
+ACET.US,D,20190306,000000,934.08,952,884.8,912.8,478.5625,0
+ACET.US,D,20190307,000000,917.28,927.36,884.8,894.88,132.1875,0
+ACET.US,D,20190308,000000,924,958.72,891.52,920.64,687.1875,0
+ACET.US,D,20190311,000000,930.72,1004.64,896,991.2,346.3125,0
+ACET.US,D,20190312,000000,996.8,999.04,912.8,924,411.25,0
+ACET.US,D,20190313,000000,936.32,969.92,929.6,964.32,147.75,0
+ACET.US,D,20190314,000000,950.88,986.72,950.88,971.04,140.5625,0
+ACET.US,D,20190315,000000,977.76,1018.08,941.584,981.12,521.3125,0
+ACET.US,D,20190318,000000,1037.12,1119.98,924.016,1013.6,1101.4375,0
+ACET.US,D,20190319,000000,929.6,929.6,750.4,781.76,5375.6875,0
+ACET.US,D,20190320,000000,823.2,842.24,695.52,708.96,16563.1875,0
+ACET.US,D,20190321,000000,710.08,739.2,708.96,721.28,3625.375,0
+ACET.US,D,20190322,000000,733.6,767.2,715.68,724.64,2726.25,0
+ACET.US,D,20190325,000000,716.8,756.32,712.592,726.88,2691,0
+ACET.US,D,20190326,000000,758.24,777.28,728,767.2,1982.9375,0
+ACET.US,D,20190327,000000,786.24,805.28,759.36,786.24,4513.4375,0
+ACET.US,D,20190328,000000,789.6,795.2,752.64,786.24,2042.0625,0
+ACET.US,D,20190329,000000,787.36,801.36,747.04,763.84,4643.6875,0
+ACET.US,D,20190401,000000,734.72,782.88,728.56,778.4,2858.375,0
+ACET.US,D,20190402,000000,778.4,781.76,756,778.4,1471,0
+ACET.US,D,20190403,000000,782.88,782.88,752.64,777.28,1079.125,0
+ACET.US,D,20190404,000000,773.92,777.968,756,775.04,1277.8125,0
+ACET.US,D,20190405,000000,777.28,780.64,769.44,779.52,1140.6875,0
+ACET.US,D,20190408,000000,781.76,782.88,772.8,779.52,1506,0
+ACET.US,D,20190409,000000,779.52,781.76,760.48,780.64,3715.875,0
+ACET.US,D,20190410,000000,781.76,842.24,761.6,836.64,2146.5,0
+ACET.US,D,20190411,000000,845.6,852.88,781.76,817.6,1548.25,0
+ACET.US,D,20190412,000000,823.2,884.8,800.8,874.72,918.9375,0
+ACET.US,D,20190415,000000,881.44,881.44,792.96,803.04,1221.9375,0
+ACET.US,D,20190416,000000,818.72,828.8,784,813.12,1095.3125,0
+ACET.US,D,20190417,000000,820.96,824.32,779.952,786.24,1736.8125,0
+ACET.US,D,20190418,000000,788.48,790.72,739.2,752.64,1242.5,0
+ACET.US,D,20190422,000000,757.12,759.36,708.96,728,1585.625,0
+ACET.US,D,20190423,000000,728,800.8,728,788.48,1161.5,0
+ACET.US,D,20190424,000000,788.48,864.64,788.48,860.16,2115.375,0
+ACET.US,D,20190425,000000,846.72,852.256,832.16,844.48,1273.25,0
+ACET.US,D,20190426,000000,846.72,871.36,818.72,870.24,1347.25,0
+ACET.US,D,20190429,000000,868,953.68,851.232,930.72,1951.125,0
+ACET.US,D,20190430,000000,936.32,939.456,864.64,901.6,1180.625,0
+ACET.US,D,20190501,000000,902.72,922.88,868,900.48,585.0625,0
+ACET.US,D,20190502,000000,896,904.96,864.512,904.96,486.5625,0
+ACET.US,D,20190503,000000,909.44,935.2,899.36,913.92,682.125,0
+ACET.US,D,20190506,000000,879.2,928.48,879.2,911.68,1110.3125,0
+ACET.US,D,20190507,000000,898.24,915.04,868,896,771.4375,0
+ACET.US,D,20190508,000000,894.88,949.76,892.64,894.88,777.8125,0
+ACET.US,D,20190509,000000,884.8,996.8,870.368,975.52,1121.4375,0
+ACET.US,D,20190510,000000,977.76,994.56,907.2,984.48,1333.5625,0
+ACET.US,D,20190513,000000,963.2,968.8,884.288,904.96,855.75,0
+ACET.US,D,20190514,000000,889.28,932.96,889.28,910.56,637.3125,0
+ACET.US,D,20190515,000000,900.48,932.96,860.16,888.16,1183.75,0
+ACET.US,D,20190516,000000,884.8,920.64,862.4,904.96,638.875,0
+ACET.US,D,20190517,000000,893.76,912.8,862.4,882.56,388.625,0
+ACET.US,D,20190520,000000,882.56,947.52,862.4,909.44,1485.1875,0
+ACET.US,D,20190521,000000,908.32,929.6,878.08,904.96,612.125,0
+ACET.US,D,20190522,000000,899.36,925.12,808.64,851.2,996.3125,0
+ACET.US,D,20190523,000000,838.88,838.88,809.76,833.28,360.25,0
+ACET.US,D,20190524,000000,836.64,885.92,834.4,855.68,300.6875,0
+ACET.US,D,20190528,000000,859.04,908.32,822.08,840,548.375,0
+ACET.US,D,20190529,000000,832.16,893.76,832.16,879.2,519.1875,0
+ACET.US,D,20190530,000000,884.8,894.88,817.6,847.84,1023.375,0
+ACET.US,D,20190531,000000,831.04,833.28,776.16,807.52,833.75,0
+ACET.US,D,20190603,000000,799.68,807.52,767.2,780.64,786,0
+ACET.US,D,20190604,000000,798.56,812,770.56,791.84,583,0
+ACET.US,D,20190605,000000,833.28,840,787.968,832.16,782.875,0
+ACET.US,D,20190606,000000,835.52,927.36,834.4,896,667.625,0
+ACET.US,D,20190607,000000,910.56,1006.88,903.84,984.48,2508.5625,0
+ACET.US,D,20190610,000000,985.6,1042.72,945.28,987.84,2744.375,0
+ACET.US,D,20190611,000000,1004.64,1038.8,917.28,934.08,932.5625,0
+ACET.US,D,20190612,000000,937.44,1003.52,929.6,996.8,626.9375,0
+ACET.US,D,20190613,000000,1015.84,1030.4,971.04,1013.6,768.3125,0
+ACET.US,D,20190614,000000,975.52,1028.16,975.52,1002.4,597.375,0
+ACET.US,D,20190617,000000,1009.12,1083.71,1009.12,1058.4,1332.5625,0
+ACET.US,D,20190618,000000,1068.48,1108.8,996.8,1041.6,1380.75,0
+ACET.US,D,20190619,000000,1056.16,1159.2,1056.16,1143.52,1993.9375,0
+ACET.US,D,20190620,000000,1174.88,1232,1139.04,1178.24,1403.875,0
+ACET.US,D,20190621,000000,1177.12,1186.08,1108.8,1159.2,2733.0625,0
+ACET.US,D,20190624,000000,1153.6,1196.54,1117.76,1131.2,1030.125,0
+ACET.US,D,20190625,000000,1132.32,1168.16,1109.92,1117.76,1094.6875,0
+ACET.US,D,20190626,000000,1122.24,1170.11,1092,1109.92,948.625,0
+ACET.US,D,20190627,000000,1120,1180.48,1106.56,1148,1300,0
+ACET.US,D,20190628,000000,1164.8,1181.04,1130.08,1142.4,8114.0625,0
+ACET.US,D,20190701,000000,1170.4,1200.64,1137.92,1152.48,953.5,0
+ACET.US,D,20190702,000000,1172.64,1172.64,1123.36,1151.36,573.375,0
+ACET.US,D,20190703,000000,1154.72,1166.98,1139.04,1151.36,341.3125,0
+ACET.US,D,20190705,000000,1152.48,1168.16,1136.8,1150.24,842.75,0
+ACET.US,D,20190708,000000,1160.32,1169.28,1118.88,1136.8,1110.8125,0
+ACET.US,D,20190709,000000,1130.08,1141.28,1070.72,1090.88,1061.5625,0
+ACET.US,D,20190710,000000,1104.32,1118.88,1069.76,1092,1222.3125,0
+ACET.US,D,20190711,000000,1099.84,1123.36,1049.44,1075.2,1395.25,0
+ACET.US,D,20190712,000000,1084.16,1140.16,1066.24,1103.2,1172.9375,0
+ACET.US,D,20190715,000000,1121.12,1181.6,1107.68,1163.68,1864.6875,0
+ACET.US,D,20190716,000000,1173.76,1181.6,1122.24,1149.12,1339.125,0
+ACET.US,D,20190717,000000,1140.16,1209.98,1132.32,1163.68,2708.625,0
+ACET.US,D,20190718,000000,1172.64,1220.8,1151.36,1161.44,1725.625,0
+ACET.US,D,20190719,000000,1162.56,1207.22,1090.88,1121.12,1631.625,0
+ACET.US,D,20190722,000000,1141.28,1266.72,1141.28,1256.64,2303.3125,0
+ACET.US,D,20190723,000000,1300.32,1339.52,1176,1282.4,3616.6875,0
+ACET.US,D,20190724,000000,1283.52,1285.74,1178.24,1206.24,2997.3125,0
+ACET.US,D,20190725,000000,1217.44,1217.44,1105.44,1107.68,3096.5,0
+ACET.US,D,20190726,000000,1112.16,1160.32,1036,1064,1877.4375,0
+ACET.US,D,20190729,000000,1070.72,1190.94,1070.72,1179.36,2318,0
+ACET.US,D,20190730,000000,1181.6,1238.16,1181.6,1230.88,2495.9375,0
+ACET.US,D,20190731,000000,1242.08,1272.32,1209.6,1218.56,2121.5625,0
+ACET.US,D,20190801,000000,1232,1246.34,1146.88,1193.92,1378.625,0
+ACET.US,D,20190802,000000,1192.8,1227.52,1128.96,1155.84,1568.4375,0
+ACET.US,D,20190805,000000,1160.32,1173.76,1057.68,1096.48,2214.9375,0
+ACET.US,D,20190806,000000,1104.32,1104.32,1033.76,1095.36,977.75,0
+ACET.US,D,20190807,000000,1080.8,1146.88,1066.24,1109.92,821.375,0
+ACET.US,D,20190808,000000,1116.64,1141.28,1081.92,1107.68,633.5,0
+ACET.US,D,20190809,000000,1109.92,1114.4,1064,1072.96,1188.75,0
+ACET.US,D,20190812,000000,1069.6,1084.48,1034.88,1038.24,1021.0625,0
+ACET.US,D,20190813,000000,1033.76,1109.92,1033.76,1092,761.8125,0
+ACET.US,D,20190814,000000,1069.6,1148.98,1043.84,1046.08,1640.5,0
+ACET.US,D,20190815,000000,1055.04,1148,1050.56,1103.2,1003.8125,0
+ACET.US,D,20190816,000000,1112.16,1152.48,1081.92,1121.12,1474.9375,0
+ACET.US,D,20190819,000000,1136.8,1151.36,1120,1131.2,1093.125,0
+ACET.US,D,20190820,000000,1125.6,1149.12,1108.37,1131.2,741.4375,0
+ACET.US,D,20190821,000000,1142.4,1230.88,1140.16,1209.6,1277.75,0
+ACET.US,D,20190822,000000,1221.92,1232,1142.4,1189.44,1158.1875,0
+ACET.US,D,20190823,000000,1189.44,1192.8,1103.2,1120,756.875,0
+ACET.US,D,20190826,000000,1128.96,1128.96,1086.4,1109.92,636.625,0
+ACET.US,D,20190827,000000,1108.8,1125.04,1064,1075.2,544.8125,0
+ACET.US,D,20190828,000000,1068.48,1121.12,1060.48,1083.04,733.25,0
+ACET.US,D,20190829,000000,1107.68,1138.1,1075.2,1086.4,691.875,0
+ACET.US,D,20190830,000000,1089.76,1089.76,1044.42,1077.44,897,0
+ACET.US,D,20190903,000000,1055.04,1075.14,1036,1048.32,687.75,0
+ACET.US,D,20190904,000000,1059.52,1088.64,1036,1084.16,2395.5,0
+ACET.US,D,20190905,000000,1097.6,1123.92,1086.4,1116.64,1220.875,0
+ACET.US,D,20190906,000000,1120,1124.46,1088.64,1098.72,619.875,0
+ACET.US,D,20190909,000000,1116.64,1125.6,1092.35,1107.68,1185.875,0
+ACET.US,D,20190910,000000,1103.2,1121.12,1098.72,1112.16,1102.3125,0
+ACET.US,D,20190911,000000,1117.76,1131.2,1093.12,1116.64,1848.625,0
+ACET.US,D,20190912,000000,1115.52,1153.6,1099.84,1135.68,975.5625,0
+ACET.US,D,20190913,000000,1142.4,1173.2,1132.32,1149.12,1145.25,0
+ACET.US,D,20190916,000000,1135.68,1176,1125.62,1169.28,2090.1875,0
+ACET.US,D,20190917,000000,1168.16,1174.88,1118.88,1128.96,597.4375,0
+ACET.US,D,20190918,000000,1124.48,1125.15,1076.32,1084.16,630.875,0
+ACET.US,D,20190919,000000,1088.64,1111.04,1071.84,1094.24,541.9375,0
+ACET.US,D,20190920,000000,1089.76,1111.04,1069.6,1084.16,924.8125,0
+ACET.US,D,20190923,000000,1077.44,1084.96,1036,1052.8,1041.5625,0
+ACET.US,D,20190924,000000,1052.8,1059.52,1008,1013.6,1283.5625,0
+ACET.US,D,20190925,000000,1014.72,1040.48,1008,1030.4,567.6875,0
+ACET.US,D,20190926,000000,1031.52,1056.16,1008,1012.48,662.125,0
+ACET.US,D,20190927,000000,1019.2,1047.2,957.6,974.4,846.4375,0
+ACET.US,D,20190930,000000,974.4,1006.88,964.32,990.08,918,0
+ACET.US,D,20191001,000000,1012.48,1028.16,936.32,938.56,753.25,0
+ACET.US,D,20191002,000000,936.32,946.4,875.84,916.16,1254.0625,0
+ACET.US,D,20191003,000000,920.64,945.28,897.12,939.68,409.625,0
+ACET.US,D,20191004,000000,949.76,994.56,901.6,919.52,886.5,0
+ACET.US,D,20191007,000000,920.64,945.28,907.2,917.28,1021.0625,0
+ACET.US,D,20191008,000000,904.96,913.92,853.44,866.88,1314.875,0
+ACET.US,D,20191009,000000,873.6,887.04,778.4,796.32,1108.0625,0
+ACET.US,D,20191010,000000,796.32,825.44,796.32,819.84,565.6875,0
+ACET.US,D,20191011,000000,831.04,887.04,809.76,815.36,946.0625,0
+ACET.US,D,20191014,000000,817.6,860.16,781.76,784,1204.8125,0
+ACET.US,D,20191015,000000,788.48,834.4,754.88,773.92,1915.0625,0
+ACET.US,D,20191016,000000,776.16,788.48,756,775.04,980.8125,0
+ACET.US,D,20191017,000000,778.4,805.28,761.6,767.2,1917,0
+ACET.US,D,20191018,000000,763.84,815.36,752.64,782.88,882.125,0
+ACET.US,D,20191021,000000,798.56,822.448,776.16,791.84,1526.4375,0
+ACET.US,D,20191022,000000,785.136,807.52,717.92,752.64,2041.25,0
+ACET.US,D,20191023,000000,767.2,799.68,740.32,788.48,2010.6875,0
+ACET.US,D,20191024,000000,807.52,812,738.08,763.84,2635.5,0
+ACET.US,D,20191025,000000,757.12,797.44,742.56,764.96,2671,0
+ACET.US,D,20191028,000000,778.4,795.2,747.04,780.64,2004.625,0
+ACET.US,D,20191029,000000,784,815.36,770.56,787.36,3176.375,0
+ACET.US,D,20191030,000000,787.36,835.648,784,799.68,2640.875,0
+ACET.US,D,20191031,000000,803.04,827.68,792.96,812,2158.5,0
+ACET.US,D,20191101,000000,818.72,889.28,818.72,879.2,1218.1875,0
+ACET.US,D,20191104,000000,901.6,943.024,871.92,912.8,2650.1875,0
+ACET.US,D,20191105,000000,916.16,929.824,824.384,847.84,2085.8125,0
+ACET.US,D,20191106,000000,846.72,878.08,840,864.64,1487,0
+ACET.US,D,20191107,000000,881.44,939.664,878.08,918.4,1669.5,0
+ACET.US,D,20191108,000000,929.6,994.56,918.4,974.4,2126.9375,0
+ACET.US,D,20191111,000000,999.04,1002.4,940.8,994.56,2477.75,0
+ACET.US,D,20191112,000000,1006.88,1089.76,994.56,1038.24,5782.9375,0
+ACET.US,D,20191113,000000,1048.32,1106.56,910.56,941.92,4659.8125,0
+ACET.US,D,20191114,000000,929.6,933.856,872.64,890.4,2095.9375,0
+ACET.US,D,20191115,000000,181.44,215.04,105.28,122.08,235092.6875,0
+ACET.US,D,20191118,000000,128.8,140,122.08,127.68,55860.3125,0
+ACET.US,D,20191119,000000,123.2,125.44,115.36,124.32,26725.8125,0
+ACET.US,D,20191120,000000,120.96,124.32,114.24,119.84,15876.875,0
+ACET.US,D,20191121,000000,119.84,125.44,116.48,120.96,13548.875,0
+ACET.US,D,20191122,000000,120.96,137.76,118.72,135.52,38461.75,0
+ACET.US,D,20191125,000000,136.64,153.44,134.4,143.36,33061.875,0
+ACET.US,D,20191126,000000,144.48,145.6,132.16,137.76,14654.375,0
+ACET.US,D,20191127,000000,138.88,141.12,124.32,135.52,12069.8125,0
+ACET.US,D,20191129,000000,133.28,137.76,131.04,134.4,5421.6875,0
+ACET.US,D,20191202,000000,133.28,142.24,129.92,140,9553,0
+ACET.US,D,20191203,000000,134.4,140,132.16,133.28,8242.125,0
+ACET.US,D,20191204,000000,133.28,137.76,127.68,132.16,9585.75,0
+ACET.US,D,20191205,000000,131.04,136.64,127.68,135.52,13349.875,0
+ACET.US,D,20191206,000000,136.64,146.53,134.4,142.24,13298.1875,0
+ACET.US,D,20191209,000000,143.36,145.6,138.88,144.48,7532.5,0
+ACET.US,D,20191210,000000,143.36,146.72,138.88,138.88,10803.875,0
+ACET.US,D,20191211,000000,138.88,141.12,136.64,140,4636.125,0
+ACET.US,D,20191212,000000,140,142.24,136.64,138.88,8739.9375,0
+ACET.US,D,20191213,000000,138.88,141.12,135.52,137.76,6965.625,0
+ACET.US,D,20191216,000000,137.76,141.534,129.92,130.48,10963.8125,0
+ACET.US,D,20191217,000000,131.04,131.04,124.32,127.68,13221.9375,0
+ACET.US,D,20191218,000000,126.56,134.4,126.56,132.16,120575.8125,0
+ACET.US,D,20191219,000000,132.16,138.88,128.8,138.88,11003.8125,0
+ACET.US,D,20191220,000000,138.88,145.6,132.16,145.6,17204.9375,0
+ACET.US,D,20191223,000000,146.72,165.76,142.24,154.56,31212.8125,0
+ACET.US,D,20191224,000000,159.04,159.04,150.08,156.8,12487.8125,0
+ACET.US,D,20191226,000000,161.28,161.28,145.6,148.96,12631.8125,0
+ACET.US,D,20191227,000000,148.96,152.32,146.72,147.84,6471.125,0
+ACET.US,D,20191230,000000,146.72,151.2,142.24,150.08,13185.4375,0
+ACET.US,D,20191231,000000,170.24,170.8,153.44,166.88,43832.9375,0
+ACET.US,D,20200102,000000,166.88,168,157.92,157.92,18281.375,0
+ACET.US,D,20200103,000000,160.16,164.64,157.92,163.52,13847.75,0
+ACET.US,D,20200106,000000,163.52,164.64,159.04,163.52,10182.625,0
+ACET.US,D,20200107,000000,163.52,163.52,159.04,162.4,9450.3125,0
+ACET.US,D,20200108,000000,161.28,162.4,153.44,157.92,8524.4375,0
+ACET.US,D,20200109,000000,157.92,166.88,153.44,165.76,11691.25,0
+ACET.US,D,20200110,000000,165.76,197.12,161.28,190.4,48498.3125,0
+ACET.US,D,20200113,000000,188.16,189.28,170.24,175.84,26171.25,0
+ACET.US,D,20200114,000000,175.84,176.96,156.8,166.88,16175.1875,0
+ACET.US,D,20200115,000000,165.76,179.2,165.76,170.24,9087.875,0
+ACET.US,D,20200116,000000,171.36,173.6,166.88,168,9221.125,0
+ACET.US,D,20200117,000000,171.36,172.48,163.52,163.52,27796.25,0
+ACET.US,D,20200121,000000,166.88,176.96,164.64,166.88,21053.1875,0
+ACET.US,D,20200122,000000,170.24,174.784,162.4,165.76,22794.625,0
+ACET.US,D,20200123,000000,168,168.736,162.4,163.52,15626.875,0
+ACET.US,D,20200124,000000,166.88,166.88,155.68,157.92,25007.5625,0
+ACET.US,D,20200127,000000,156.8,163.52,148.96,153.44,24990.1875,0
+ACET.US,D,20200128,000000,157.92,160.16,152.32,157.92,11335.75,0
+ACET.US,D,20200129,000000,155.68,157.92,147.84,147.84,12219.625,0
+ACET.US,D,20200130,000000,148.96,150.08,141.12,143.36,13396.25,0
+ACET.US,D,20200131,000000,145.6,156.8,144.48,154.56,11963.1875,0
+ACET.US,D,20200203,000000,152.32,160.16,151.2,156.8,7690.375,0
+ACET.US,D,20200204,000000,156.8,159.04,147.84,151.2,8122.75,0
+ACET.US,D,20200205,000000,150.08,156.8,150.08,153.44,4548.625,0
+ACET.US,D,20200206,000000,155.68,166.88,155.68,156.24,21018.125,0
+ACET.US,D,20200207,000000,157.92,160.16,153.44,156.8,8029.625,0
+ACET.US,D,20200210,000000,156.8,158.64,153.44,154.56,4392.0625,0
+ACET.US,D,20200211,000000,154.56,157.92,153.44,155.68,3640.3125,0
+ACET.US,D,20200212,000000,156.8,162.4,155.68,156.8,4510.4375,0
+ACET.US,D,20200213,000000,156.8,159.04,153.44,154.56,4808.75,0
+ACET.US,D,20200214,000000,153.44,154.56,148.96,151.2,6704.9375,0
+ACET.US,D,20200218,000000,151.2,151.2,147.84,148.96,4544.875,0
+ACET.US,D,20200219,000000,155.68,171.36,152.32,164.64,35347.125,0
+ACET.US,D,20200220,000000,164.64,166.88,157.92,163.52,9030.625,0
+ACET.US,D,20200221,000000,162.4,173.6,161.28,170.24,14597.5625,0
+ACET.US,D,20200224,000000,163.52,181.44,160.16,169.12,12037.875,0
+ACET.US,D,20200225,000000,170.24,177.52,160.16,164.64,9079.8125,0
+ACET.US,D,20200226,000000,163.52,168.832,159.04,162.4,7377.6875,0
+ACET.US,D,20200227,000000,160.16,161.28,146.72,152.32,16259,0
+ACET.US,D,20200228,000000,151.2,157.92,148.96,155.68,9151.9375,0
+ACET.US,D,20200302,000000,155.68,165.76,151.2,159.04,5064.3125,0
+ACET.US,D,20200303,000000,157.92,164.64,157.92,160.16,3751.875,0
+ACET.US,D,20200304,000000,161.28,164.64,158.48,161.28,4655.1875,0
+ACET.US,D,20200305,000000,157.92,164.64,153.44,154.56,6596.75,0
+ACET.US,D,20200306,000000,153.44,156.8,147.84,151.2,11557.625,0
+ACET.US,D,20200309,000000,146.72,146.72,132.16,141.12,17301.75,0
+ACET.US,D,20200310,000000,144.48,146.72,134.4,138.88,9498.3125,0
+ACET.US,D,20200311,000000,137.76,138.88,126.56,131.04,8324.0625,0
+ACET.US,D,20200312,000000,113.12,128.8,113.12,118.72,9136.1875,0
+ACET.US,D,20200313,000000,118.72,125.44,111.429,119.84,7416.9375,0
+ACET.US,D,20200316,000000,110.981,119.84,106.702,107.531,5517.5625,0
+ACET.US,D,20200317,000000,108.64,117.6,106.467,108.685,4321.75,0
+ACET.US,D,20200318,000000,108.64,108.64,97.4512,97.9328,6578.375,0
+ACET.US,D,20200319,000000,97.7648,112,96.32,107.117,3864.625,0
+ACET.US,D,20200320,000000,108.214,117.6,107.531,108.64,4107.5,0
+ACET.US,D,20200323,000000,109.57,116.48,106.512,108.64,1722.9375,0
+ACET.US,D,20200324,000000,114.24,118.72,112,117.6,9997.5625,0
+ACET.US,D,20200325,000000,116.48,127.68,115.36,122.08,3590.6875,0
+ACET.US,D,20200326,000000,122.08,126.56,113.131,117.6,2759,0
+ACET.US,D,20200327,000000,112,125.44,110.891,116.48,2687.0625,0
+ACET.US,D,20200330,000000,118.72,122.08,115.36,122.08,1653.3125,0
+ACET.US,D,20200331,000000,119.84,125.44,113.12,115.36,5329.75,0
+ACET.US,D,20200401,000000,115.36,120.96,113.12,113.12,2615.5625,0
+ACET.US,D,20200402,000000,115.36,118.72,110.779,118.72,3081.8125,0
+ACET.US,D,20200403,000000,115.36,119.84,108.64,115.36,3807.0625,0
+ACET.US,D,20200406,000000,115.36,120.96,115.36,118.72,3384.3125,0
+ACET.US,D,20200407,000000,118.72,119.84,113.68,114.24,2417.25,0
+ACET.US,D,20200408,000000,115.36,124.32,113.12,123.2,3767.5625,0
+ACET.US,D,20200409,000000,122.08,125.44,118.72,123.2,2047.3125,0
+ACET.US,D,20200413,000000,123.2,128.8,119.84,127.12,3588.5625,0
+ACET.US,D,20200414,000000,128.8,136.64,128.8,134.4,6289.625,0
+ACET.US,D,20200415,000000,128.8,134.4,123.2,129.92,1949.9375,0
+ACET.US,D,20200416,000000,131.04,132.16,125.44,128.8,1864.25,0
+ACET.US,D,20200417,000000,132.16,136.64,125.44,132.16,3326.25,0
+ACET.US,D,20200420,000000,133.28,148.96,129.92,134.4,5743.125,0
+ACET.US,D,20200421,000000,136.64,137.76,125.44,128.8,3603.5625,0
+ACET.US,D,20200422,000000,128.8,133.28,124.32,128.8,1914.875,0
+ACET.US,D,20200423,000000,131.04,133.851,128.8,131.04,1580.625,0
+ACET.US,D,20200424,000000,133.28,135.52,126.56,128.8,3373.125,0
+ACET.US,D,20200427,000000,128.8,138.88,127.691,138.88,2840.125,0
+ACET.US,D,20200428,000000,138.88,140,132.16,136.64,2027.125,0
+ACET.US,D,20200429,000000,175.84,176.96,152.32,172.48,127344.1875,0
+ACET.US,D,20200430,000000,168,176.96,153.44,171.36,25507.1875,0
+ACET.US,D,20200501,000000,168,173.6,158.72,168,10057.8125,0
+ACET.US,D,20200504,000000,162.4,173.6,157.92,170.24,6666.875,0
+ACET.US,D,20200505,000000,176.96,203.84,174.72,191.52,48240.3125,0
+ACET.US,D,20200506,000000,193.76,199.36,182.56,196,10906,0
+ACET.US,D,20200507,000000,196,196,183.68,193.76,10632.625,0
+ACET.US,D,20200508,000000,189.28,221.76,185.936,213.92,40474.375,0
+ACET.US,D,20200511,000000,213.92,217.584,206.08,215.04,13613.0625,0
+ACET.US,D,20200512,000000,217.28,249.76,210.56,216.16,40959.75,0
+ACET.US,D,20200513,000000,217.28,226.8,190.4,204.96,20499.75,0
+ACET.US,D,20200514,000000,206.08,218.4,199.36,215.04,7669.0625,0
+ACET.US,D,20200515,000000,213.92,217.28,207.2,217.28,5620.75,0
+ACET.US,D,20200518,000000,219.52,225.728,212.8,216.16,6032.75,0
+ACET.US,D,20200519,000000,213.92,220.64,211.68,219.52,5757.5,0
+ACET.US,D,20200520,000000,218.4,222.336,215.04,219.52,7278.3125,0
+ACET.US,D,20200521,000000,219.52,237.44,212.8,227.36,10432.375,0
+ACET.US,D,20200522,000000,227.36,238.56,213.92,235.2,10234.25,0
+ACET.US,D,20200526,000000,238.56,265.44,238.56,255.36,20408.1875,0
+ACET.US,D,20200527,000000,259.84,262.08,228.464,235.2,11153.125,0
+ACET.US,D,20200528,000000,253.12,278.88,235.2,247.52,57944.0625,0
+ACET.US,D,20200529,000000,247.52,254.48,219.52,243.04,25160.875,0
+ACET.US,D,20200601,000000,244.16,244.16,222.88,226.24,7002.75,0
+ACET.US,D,20200602,000000,224,232.96,215.152,224,9776.1875,0
+ACET.US,D,20200603,000000,230.72,257.6,228.48,249.76,17440.6875,0
+ACET.US,D,20200604,000000,254.24,263.2,232.96,239.12,12241.875,0
+ACET.US,D,20200605,000000,240.8,247.52,229.6,244.16,7056.8125,0
+ACET.US,D,20200608,000000,244.16,260.96,237.44,249.76,6863,0
+ACET.US,D,20200609,000000,253.12,274.4,250.88,268.8,13890.25,0
+ACET.US,D,20200610,000000,273.28,278.88,249.76,252,7427.625,0
+ACET.US,D,20200611,000000,244.16,249.28,221.904,228.48,12433.6875,0
+ACET.US,D,20200612,000000,231.84,241.36,222.88,234.08,7346.0625,0
+ACET.US,D,20200615,000000,229.6,252,215.04,244.16,6562.3125,0
+ACET.US,D,20200616,000000,252,255.36,234.64,241.92,6144.8125,0
+ACET.US,D,20200617,000000,247.52,247.52,236.32,243.6,3101.3125,0
+ACET.US,D,20200618,000000,241.92,241.92,228.48,238.56,4999.5625,0
+ACET.US,D,20200619,000000,237.44,246.4,234.08,235.2,6773,0
+ACET.US,D,20200622,000000,237.44,249.76,227.952,246.4,5155.8125,0
+ACET.US,D,20200623,000000,249.76,271.04,249.088,259.84,11945.3125,0
+ACET.US,D,20200624,000000,256.48,265.44,231.84,237.44,7778,0
+ACET.US,D,20200625,000000,239.68,244.16,230.72,239.68,7604,0
+ACET.US,D,20200626,000000,237.44,246.4,230.544,244.16,21779.4375,0
+ACET.US,D,20200629,000000,246.4,257.6,232.96,238.56,5030.375,0
+ACET.US,D,20200630,000000,236.32,241.92,230.72,240.8,4153.1875,0
+ACET.US,D,20200701,000000,239.68,244.16,225.68,230.72,7319.8125,0
+ACET.US,D,20200702,000000,239.68,263.2,229.6,258.72,22843.5,0
+ACET.US,D,20200706,000000,286.72,293.44,258.72,278.88,25722.875,0
+ACET.US,D,20200707,000000,268.8,275.52,248.64,258.72,9910.3125,0
+ACET.US,D,20200708,000000,252,267.68,250.88,258.72,6090.125,0
+ACET.US,D,20200709,000000,260.96,269.264,255.344,258.72,5355.4375,0
+ACET.US,D,20200710,000000,258.72,281.12,253.68,274.4,11177.875,0
+ACET.US,D,20200713,000000,277.76,278.88,254.24,257.6,8526.9375,0
+ACET.US,D,20200714,000000,259.84,263.2,245.28,254.24,5037.6875,0
+ACET.US,D,20200715,000000,255.36,268.784,252,263.2,3765.1875,0
+ACET.US,D,20200716,000000,263.2,282.24,258.72,278.88,7952.75,0
+ACET.US,D,20200717,000000,282.24,347.2,280,334.88,39295.3125,0
+ACET.US,D,20200720,000000,340.48,341.488,288.976,294.56,18624.6875,0
+ACET.US,D,20200721,000000,302.544,323.68,297.92,313.6,7773.875,0
+ACET.US,D,20200722,000000,306.88,312.48,288.96,289.52,5121.25,0
+ACET.US,D,20200723,000000,294.56,303.52,269.92,275.52,7231.5,0
+ACET.US,D,20200724,000000,274.4,284.48,265.44,281.12,3894.5625,0
+ACET.US,D,20200727,000000,290.08,290.656,280,282.24,5952.5,0
+ACET.US,D,20200728,000000,306.88,308,252,265.44,29039.6875,0
+ACET.US,D,20200729,000000,266.56,278.88,260.96,277.76,7987.625,0
+ACET.US,D,20200730,000000,268.8,310.8,262.08,304.64,10587.1875,0
+ACET.US,D,20200731,000000,308,319.2,274.4,278.88,9162.0625,0
+ACET.US,D,20200803,000000,281.12,288.96,278.88,284.48,3972.6875,0
+ACET.US,D,20200804,000000,285.6,301.28,281.12,290.08,4221.6875,0
+ACET.US,D,20200805,000000,291.2,302.4,286.72,290.08,4944.0625,0
+ACET.US,D,20200806,000000,292.32,295.616,280,281.12,3544.75,0
+ACET.US,D,20200807,000000,280,284.48,271.04,274.4,2784.4375,0
+ACET.US,D,20200810,000000,277.76,297.92,274.4,290.08,6369.75,0
+ACET.US,D,20200811,000000,290.08,290.08,266.56,266.56,5488.4375,0
+ACET.US,D,20200812,000000,268.8,272.16,248.08,258.72,7236.5625,0
+ACET.US,D,20200813,000000,258.72,266.56,253.12,255.36,2505.75,0
+ACET.US,D,20200814,000000,256.48,259.84,249.76,258.72,2610.625,0
+ACET.US,D,20200817,000000,263.2,263.2,248.64,252,2882.4375,0
+ACET.US,D,20200818,000000,255.36,264.32,249.76,249.76,2232.0625,0
+ACET.US,D,20200819,000000,249.76,256.48,241.92,243.04,3474,0
+ACET.US,D,20200820,000000,240.8,257.6,240.8,254.24,2235,0
+ACET.US,D,20200821,000000,257.6,262.08,239.68,245.28,2798.5,0
+ACET.US,D,20200824,000000,243.04,244.16,226.24,232.96,4562.75,0
+ACET.US,D,20200825,000000,227.36,236.32,226.24,229.6,2837.3125,0
+ACET.US,D,20200826,000000,230.72,247.52,226.24,240.8,1897.875,0
+ACET.US,D,20200827,000000,241.92,244.064,226.24,229.6,1355.3125,0
+ACET.US,D,20200828,000000,227.36,238.56,227.36,229.6,2181.8125,0
+ACET.US,D,20200831,000000,229.6,257.6,229.6,255.36,5435.1875,0
+ACET.US,D,20200901,000000,256.48,257.6,235.2,238.56,2484.9375,0
+ACET.US,D,20200902,000000,237.44,246.4,234.08,243.04,1681.0625,0
+ACET.US,D,20200903,000000,244.16,246.4,229.04,232.96,2145.875,0
+ACET.US,D,20200904,000000,230.72,232.96,210.784,224,4050.4375,0
+ACET.US,D,20200908,000000,224,230.72,215.04,220.64,1977.9375,0
+ACET.US,D,20200909,000000,224,240.8,224,234.08,2055.625,0
+ACET.US,D,20200910,000000,236.32,244.16,227.36,236.32,1543.125,0
+ACET.US,D,20200911,000000,238.56,245.28,230.72,240.8,1889.75,0
+ACET.US,D,20200914,000000,239.68,267.68,239.68,265.44,6386.75,0
+ACET.US,D,20200915,000000,266.56,275.52,247.52,255.36,7631.5625,0
+ACET.US,D,20200916,000000,256,257.44,232.96,246.4,6790.5625,0
+ACET.US,D,20200917,000000,239.68,259.2,237.52,257.76,5661.8125,0
+ACET.US,D,20200918,000000,267.04,342.4,256,342.4,23681.1875,0
+ACET.US,D,20200921,000000,284.32,302.24,206.72,215.68,42172.5,0
+ACET.US,D,20200922,000000,212.8,212.8,161.6,162.8,54098.5,0
+ACET.US,D,20200923,000000,200.16,238.88,177.6,180.32,99973.25,0
+ACET.US,D,20200924,000000,177.6,179.68,163.2,168.8,13631.25,0
+ACET.US,D,20200925,000000,171.04,182.458,171.04,177.28,8258.375,0
+ACET.US,D,20200928,000000,179.84,179.84,168.48,169.12,15136.8125,0
+ACET.US,D,20200929,000000,169.44,203.36,169.36,200.48,9757,0
+ACET.US,D,20200930,000000,205.12,205.12,187.2,190.24,5260.9375,0
+ACET.US,D,20201001,000000,192,200,190.24,196,2909.875,0
+ACET.US,D,20201002,000000,186.88,196.96,185.12,190.24,4465.9375,0
+ACET.US,D,20201005,000000,193.28,197.278,190.72,192.48,2000.25,0
+ACET.US,D,20201006,000000,196.48,199.04,192,194.24,1891.9375,0
+ACET.US,D,20201007,000000,195.52,204.32,191.406,202.56,1957.75,0
+ACET.US,D,20201008,000000,206.72,207.68,197.92,202.24,1275.5,0
+ACET.US,D,20201009,000000,206.88,223.358,206.72,219.52,3647.4375,0
+ACET.US,D,20201012,000000,219.52,229.598,216.64,218.56,3907.625,0
+ACET.US,D,20201013,000000,220.48,227.84,217.224,224,13755.375,0
+ACET.US,D,20201014,000000,225.6,240,214.4,216.16,4230.25,0
+ACET.US,D,20201015,000000,210.88,218.88,205.6,208.64,2874.0625,0
+ACET.US,D,20201016,000000,225.12,227.2,213.6,216.32,1987.8125,0
+ACET.US,D,20201019,000000,216.48,220,211.68,213.6,1621.5625,0
+ACET.US,D,20201020,000000,212.64,214.76,207.008,210.88,2034.5,0
+ACET.US,D,20201021,000000,210.88,212.96,205.76,209.6,1631.9375,0
+ACET.US,D,20201022,000000,217.6,221.28,201.12,205.76,2050.625,0
+ACET.US,D,20201023,000000,208,213.861,194.466,199.84,4684.25,0
+ACET.US,D,20201026,000000,199.84,199.84,180.24,191.68,4319.125,0
+ACET.US,D,20201027,000000,202.24,202.24,192.32,195.68,2287.0625,0
+ACET.US,D,20201028,000000,190.4,194.4,177.262,180.32,2295.25,0
+ACET.US,D,20201029,000000,180.96,193.92,176.944,186.72,1075.8125,0
+ACET.US,D,20201030,000000,185.44,191.6,169.92,171.52,2807.4375,0
+ACET.US,D,20201102,000000,173.6,175.702,155.36,165.76,4417.875,0
+ACET.US,D,20201103,000000,169.12,176.16,166.72,172.16,2429.75,0
+ACET.US,D,20201104,000000,188,188,179.04,180,3615.8125,0
+ACET.US,D,20201105,000000,183.68,192.8,181.28,190.72,2508,0
+ACET.US,D,20201106,000000,190.08,192.8,179.178,190.56,3109.125,0
+ACET.US,D,20201109,000000,192.8,193.44,176.32,176.8,2296.6875,0
+ACET.US,D,20201110,000000,179.2,197.6,177.878,196.48,4084.6875,0
+ACET.US,D,20201111,000000,198.24,200.582,185.76,191.36,2440.1875,0
+ACET.US,D,20201112,000000,190.56,199.68,188.16,199.68,1913.625,0
+ACET.US,D,20201113,000000,200.8,215.2,200.8,212.8,2478.75,0
+ACET.US,D,20201116,000000,215.2,216,198.488,201.12,2637.625,0
+ACET.US,D,20201117,000000,199.52,213.44,196.64,212.48,1514.875,0
+ACET.US,D,20201118,000000,192.802,210.72,192.802,200.96,3662.75,0
+ACET.US,D,20201119,000000,204.8,208.32,189.12,196,2860.0625,0
+ACET.US,D,20201120,000000,196,205.12,188.64,204.8,1704.6875,0
+ACET.US,D,20201123,000000,205.44,211.2,199.84,202.56,2442.1875,0
+ACET.US,D,20201124,000000,206.56,206.72,195.496,202.56,1976.625,0
+ACET.US,D,20201125,000000,193.92,201.728,192.16,194.56,1862.875,0
+ACET.US,D,20201127,000000,195.68,201.44,195.68,198.88,1261.6875,0
+ACET.US,D,20201130,000000,198.88,200.606,192,197.28,2667.5,0
+ACET.US,D,20201201,000000,197.12,197.12,187.2,192,2496.6875,0
+ACET.US,D,20201202,000000,189.6,193.6,183.522,192.8,1675.3125,0
+ACET.US,D,20201203,000000,191.68,214.24,186.56,214.24,3817.4375,0
+ACET.US,D,20201204,000000,214.08,223.84,205.28,220.16,5676.5625,0
+ACET.US,D,20201207,000000,220.8,220.8,205.52,208.64,2826.6875,0
+ACET.US,D,20201208,000000,166.24,215.2,166.24,213.6,6238.3125,0
+ACET.US,D,20201209,000000,215.52,215.52,203.68,205.92,3239,0
+ACET.US,D,20201210,000000,206.88,212.64,197.6,201.76,2390.625,0
+ACET.US,D,20201211,000000,197.92,209.12,196.48,200.96,5852.8125,0
+ACET.US,D,20201214,000000,201.28,210.08,201.28,207.68,3222.25,0
+ACET.US,D,20201215,000000,208.16,215.04,206.4,211.84,3434.25,0
+ACET.US,D,20201216,000000,210.4,223.68,209.44,223.2,6410.1875,0
+ACET.US,D,20201217,000000,222.88,237.6,220.8,236.32,14581.75,0
+ACET.US,D,20201218,000000,237.6,246.08,228.32,231.68,10458.8125,0
+ACET.US,D,20201221,000000,219.36,238.88,211.52,222.56,11472.5625,0
+ACET.US,D,20201222,000000,220.8,235.44,214.4,233.6,10545.9375,0
+ACET.US,D,20201223,000000,232,238.56,220.32,228.96,6662.625,0
+ACET.US,D,20201224,000000,224.318,231.04,222.72,229.6,847.1875,0
+ACET.US,D,20201228,000000,231.04,235.68,226.88,229.44,1633.5625,0
+ACET.US,D,20201229,000000,230.56,230.56,216,218.56,2092.25,0
+ACET.US,D,20201230,000000,217.44,226.24,216.64,225.44,2235.9375,0
+ACET.US,D,20201231,000000,225.28,225.28,211.2,224.8,3308.6875,0
+ACET.US,D,20210104,000000,224.96,229.12,208.96,214.72,3858.3125,0
+ACET.US,D,20210105,000000,212.16,223.36,209.6,216.8,1940.0625,0
+ACET.US,D,20210106,000000,220.48,225.28,218.16,224.32,2400.375,0
+ACET.US,D,20210107,000000,224.96,228.96,223.52,224.96,2160.125,0
+ACET.US,D,20210108,000000,225.28,225.6,215.52,219.52,2967.5,0
+ACET.US,D,20210111,000000,216,224.48,215.68,220.32,3172.8125,0
+ACET.US,D,20210112,000000,221.92,222.88,212.16,216.16,2951.125,0
+ACET.US,D,20210113,000000,216,221.12,208.48,212.32,3546.125,0
+ACET.US,D,20210114,000000,215.84,216.48,208.8,214.72,2082.5,0
+ACET.US,D,20210115,000000,214.4,215.04,206.56,209.6,1605.9375,0
+ACET.US,D,20210119,000000,210.24,216,202.88,215.84,3364.75,0
+ACET.US,D,20210120,000000,222.08,242.96,222.08,231.04,10010.5625,0
+ACET.US,D,20210121,000000,230.4,238.72,215.44,232,5881.3125,0
+ACET.US,D,20210122,000000,232,235.2,222.4,232.64,2645.8125,0
+ACET.US,D,20210125,000000,236.16,239.998,225.067,235.2,2204.3125,0
+ACET.US,D,20210126,000000,234.56,239.52,220.96,222.88,3406.5625,0
+ACET.US,D,20210127,000000,216.96,222.88,203.106,208.96,3343.375,0
+ACET.US,D,20210128,000000,213.76,215.998,198.56,198.56,3660.625,0
+ACET.US,D,20210129,000000,203.2,209.955,192.8,196.8,4869.4375,0
+ACET.US,D,20210201,000000,201.76,204.837,192.8,193.92,4429.4375,0
+ACET.US,D,20210202,000000,198.08,207.44,195.2,195.2,3356.75,0
+ACET.US,D,20210203,000000,198.56,207.122,195.68,197.92,2896.3125,0
+ACET.US,D,20210204,000000,195.04,201.76,193.36,200.64,4560.5625,0
+ACET.US,D,20210205,000000,201.76,211.68,194.08,202.72,5992.9375,0
+ACET.US,D,20210208,000000,202.72,225.28,202.72,223.52,6091.9375,0
+ACET.US,D,20210209,000000,225.92,226.56,215.634,219.04,2580.0625,0
+ACET.US,D,20210210,000000,232,284.8,225.44,267.2,97997.25,0
+ACET.US,D,20210211,000000,258.72,280.72,240.8,274.72,18046.4375,0
+ACET.US,D,20210212,000000,276.16,276.16,245.6,269.12,12000.1875,0
+ACET.US,D,20210216,000000,269.12,274.72,260.32,268,17036.8125,0
+ACET.US,D,20210217,000000,268,269.12,248.48,257.76,19755,0
+ACET.US,D,20210218,000000,256,264,224.16,252.8,26256.5,0
+ACET.US,D,20210219,000000,256.8,262.08,244.8,257.92,5840.875,0
+ACET.US,D,20210222,000000,258.72,273.92,253.68,260.48,9562.9375,0
+ACET.US,D,20210223,000000,251.36,251.36,241.76,251.36,14293.1875,0
+ACET.US,D,20210224,000000,251.52,270.24,248.96,262.4,5389.9375,0
+ACET.US,D,20210225,000000,261.44,270.24,247.522,252,5590.6875,0
+ACET.US,D,20210226,000000,253.6,253.6,236.32,244.96,13648.125,0
+ACET.US,D,20210301,000000,244.96,254.08,233.92,249.6,7576.875,0
+ACET.US,D,20210302,000000,247.52,252.64,241.92,252,10656.0625,0
+ACET.US,D,20210303,000000,249.12,256,236.96,249.44,12336.1875,0
+ACET.US,D,20210304,000000,247.04,250.88,218.08,220.64,12705.0625,0
+ACET.US,D,20210305,000000,224,224,200.32,219.2,9002,0
+ACET.US,D,20210308,000000,216.8,233.36,212.8,225.76,4770.75,0
+ACET.US,D,20210309,000000,231.68,240,229.28,236.32,8562.375,0
+ACET.US,D,20210310,000000,240,245.334,227.36,237.68,4707,0
+ACET.US,D,20210311,000000,237.92,244.8,226.08,226.08,14568.5625,0
+ACET.US,D,20210312,000000,224,239.2,216.32,236.16,5903.6875,0
+ACET.US,D,20210315,000000,237.44,268,227.181,265.6,9280.1875,0
+ACET.US,D,20210316,000000,256.32,256.32,231.6,252.48,14044.375,0
+ACET.US,D,20210317,000000,251.36,256,238.4,243.04,14170.6875,0
+ACET.US,D,20210318,000000,237.28,242.72,229.28,232.8,11587.4375,0
+ACET.US,D,20210319,000000,229.92,241.44,224.64,232.64,30627.3125,0
+ACET.US,D,20210322,000000,238.08,239.84,227.52,235.36,9860.75,0
+ACET.US,D,20210323,000000,232.8,235.52,223.04,229.92,11284.875,0
+ACET.US,D,20210324,000000,229.6,232.16,214.88,217.6,4366.5,0
+ACET.US,D,20210325,000000,217.28,217.28,205.6,208,6246.8125,0
+ACET.US,D,20210326,000000,207.68,216.32,203.04,210.24,5406.4375,0
+ACET.US,D,20210329,000000,209.6,210.24,196.96,202.56,5716.1875,0
+ACET.US,D,20210330,000000,200.32,217.92,187.36,208.32,14369.1875,0
+ACET.US,D,20210331,000000,210.56,216.96,203.2,209.28,10669.6875,0
+ACET.US,D,20210401,000000,210.08,219.84,202.48,209.76,7468.625,0
+ACET.US,D,20210405,000000,209.28,215.36,201.12,204.32,8121.6875,0
+ACET.US,D,20210406,000000,204.64,213.76,201.92,208.16,5518.25,0
+ACET.US,D,20210407,000000,207.52,212.48,203.04,205.92,5641.4375,0
+ACET.US,D,20210408,000000,224.48,224.48,204.64,206.08,9396.875,0
+ACET.US,D,20210409,000000,204.16,216.8,201.76,211.04,4754.25,0
+ACET.US,D,20210412,000000,210.72,210.72,203.36,205.44,3666.1875,0
+ACET.US,D,20210413,000000,205.76,206.4,194.8,203.36,9551.6875,0
+ACET.US,D,20210414,000000,210.72,219.84,206.72,208.32,12064.375,0
+ACET.US,D,20210415,000000,212,216.494,204,207.2,4660,0
+ACET.US,D,20210416,000000,207.68,207.68,193.92,195.84,3537.3125,0
+ACET.US,D,20210419,000000,198.24,201.638,194.4,195.2,2911.3125,0
+ACET.US,D,20210420,000000,194.72,199.28,188.16,193.44,4562,0
+ACET.US,D,20210421,000000,193.12,207.2,191.04,204.48,4184.9375,0
+ACET.US,D,20210422,000000,206.4,214.64,204.32,209.76,4286.625,0
+ACET.US,D,20210423,000000,222.4,243.68,221.41,227.04,8125.8125,0
+ACET.US,D,20210426,000000,230.72,254.08,229.92,251.04,9708.75,0
+ACET.US,D,20210427,000000,251.04,253.6,238.4,241.92,7096.625,0
+ACET.US,D,20210428,000000,240.48,245.12,231.84,239.04,6164.6875,0
+ACET.US,D,20210429,000000,248,252.88,236.32,252,8056.5625,0
+ACET.US,D,20210430,000000,247.36,258.4,242.72,254.88,5561.75,0
+ACET.US,D,20210503,000000,256,257.6,236.16,249.6,15107.1875,0
+ACET.US,D,20210504,000000,245.44,248.96,233.6,240.16,7165.9375,0
+ACET.US,D,20210505,000000,240.64,244.48,216.16,218.08,5875.0625,0
+ACET.US,D,20210506,000000,218.08,228.96,212.96,227.2,4756.3125,0
+ACET.US,D,20210507,000000,228.16,237.44,224.96,227.84,4104,0
+ACET.US,D,20210510,000000,225.12,229.12,214.08,214.4,3817.875,0
+ACET.US,D,20210511,000000,210.24,222.4,210.24,211.2,4726.75,0
+ACET.US,D,20210512,000000,210.56,221.92,207.598,211.04,3403.25,0
+ACET.US,D,20210513,000000,210.24,220,200,207.36,6483.125,0
+ACET.US,D,20210514,000000,206.56,225.44,206.56,214.72,5613.125,0
+ACET.US,D,20210517,000000,210.88,216.16,202.256,210.88,4216.1875,0
+ACET.US,D,20210518,000000,214.88,229.118,212.8,217.92,5049.5,0
+ACET.US,D,20210519,000000,212,222.24,202.4,219.68,5019.75,0
+ACET.US,D,20210520,000000,220.48,233.6,220.48,233.6,3082.125,0
+ACET.US,D,20210521,000000,240.8,240.8,226.72,231.36,8667.25,0
+ACET.US,D,20210524,000000,232.32,235.36,220.8,228.32,3397.0625,0
+ACET.US,D,20210525,000000,230.88,230.88,219.36,222.24,4062.1875,0
+ACET.US,D,20210526,000000,219.52,221.28,213.12,220,5594.375,0
+ACET.US,D,20210527,000000,219.2,219.84,206.72,209.92,4532,0
+ACET.US,D,20210528,000000,210.72,218.4,209.694,214.72,3549.1875,0
+ACET.US,D,20210601,000000,213.92,214.08,196.8,198.24,7453.375,0
+ACET.US,D,20210602,000000,198.56,209.92,196.96,199.52,5195.6875,0
+ACET.US,D,20210603,000000,196.96,205.2,184.962,195.84,11573.25,0
+ACET.US,D,20210604,000000,198.08,198.64,191.2,196.32,5117.625,0
+ACET.US,D,20210607,000000,196.96,196.96,182.72,184.16,14582,0
+ACET.US,D,20210608,000000,184.32,192.48,183.2,192,8988.5625,0
+ACET.US,D,20210609,000000,192,202.24,192,196.48,5962.5625,0
+ACET.US,D,20210610,000000,198.72,201.12,186.72,190.56,5215.9375,0
+ACET.US,D,20210611,000000,189.44,192.96,186.56,188,4108.9375,0
+ACET.US,D,20210614,000000,187.36,191.36,185.92,188.32,5296.25,0
+ACET.US,D,20210615,000000,187.2,187.2,171.52,175.52,7760.25,0
+ACET.US,D,20210616,000000,173.44,175.6,165.28,166.4,15098.75,0
+ACET.US,D,20210617,000000,168.32,170.56,164.32,167.84,10160,0
+ACET.US,D,20210618,000000,164.8,169.68,160.8,168.64,29914.375,0
+ACET.US,D,20210621,000000,168.64,170.64,157.211,164.48,17712.25,0
+ACET.US,D,20210622,000000,162.88,164.64,150.56,151.04,13670.5,0
+ACET.US,D,20210623,000000,153.44,155.2,145.12,147.04,16642.625,0
+ACET.US,D,20210624,000000,149.12,162.88,149.12,155.68,16450.375,0
+ACET.US,D,20210625,000000,155.52,166.56,152,155.2,162533.375,0
+ACET.US,D,20210628,000000,155.2,163.04,151.68,160,15669.0625,0
+ACET.US,D,20210629,000000,159.36,165.76,159.36,161.92,12043.25,0
+ACET.US,D,20210630,000000,161.6,167.579,159.2,164.64,18369,0
+ACET.US,D,20210701,000000,163.84,166.024,153.76,155.2,7463.6875,0
+ACET.US,D,20210702,000000,155.36,160.48,154.4,158.88,6231.625,0
+ACET.US,D,20210706,000000,160,162.08,152.4,153.28,6522.625,0
+ACET.US,D,20210707,000000,153.28,153.44,146.24,147.04,4932.375,0
+ACET.US,D,20210708,000000,144.48,151.84,139.68,145.92,5488.5625,0
+ACET.US,D,20210709,000000,145.92,149.36,143.04,148,3435.3125,0
+ACET.US,D,20210712,000000,148.64,149.12,142.88,144,6046.0625,0
+ACET.US,D,20210713,000000,142.56,143.84,135.12,136,3928.375,0
+ACET.US,D,20210714,000000,136.16,140.96,128.8,129.92,5410.0625,0
+ACET.US,D,20210715,000000,129.76,132.48,124.8,127.68,5519.8125,0
+ACET.US,D,20210716,000000,128.32,129.92,122.24,124.8,4689.3125,0
+ACET.US,D,20210719,000000,123.2,128.8,121.76,128.32,5643.4375,0
+ACET.US,D,20210720,000000,129.28,135.84,129.28,134.4,6024.8125,0
+ACET.US,D,20210721,000000,136.16,136.16,127.36,128.32,11246.6875,0
+ACET.US,D,20210722,000000,129.44,138.88,127.2,131.2,7765.5625,0
+ACET.US,D,20210723,000000,130.56,130.56,124.91,130.08,6799.75,0
+ACET.US,D,20210726,000000,130.24,132.08,120.64,121.12,6250.875,0
+ACET.US,D,20210727,000000,120.48,122.24,118.72,119.84,7121.1875,0
+ACET.US,D,20210728,000000,118.72,122.08,117.6,121.12,8147.8125,0
+ACET.US,D,20210729,000000,120.64,123.04,117.44,119.84,6521.375,0
+ACET.US,D,20210730,000000,121.44,124.16,116.96,118.4,12961.1875,0
+ACET.US,D,20210802,000000,118.4,122.24,116.8,117.76,10206.4375,0
+ACET.US,D,20210803,000000,118.88,118.88,111.2,116.32,13027.3125,0
+ACET.US,D,20210804,000000,116.96,118.4,112.8,116,4396.625,0
+ACET.US,D,20210805,000000,116.32,116.32,112,113.92,5607.4375,0
+ACET.US,D,20210806,000000,112.96,115.12,111.2,111.84,5536.625,0
+ACET.US,D,20210809,000000,111.04,113.6,109.12,112,14507.6875,0
+ACET.US,D,20210810,000000,113.12,114.4,110.56,113.92,3997.3125,0
+ACET.US,D,20210811,000000,114.72,115.04,108.96,114.4,8049.0625,0
+ACET.US,D,20210812,000000,113.44,115.36,109.808,114.08,4231.8125,0
+ACET.US,D,20210813,000000,116.64,123.68,114.56,123.68,8479.8125,0
+ACET.US,D,20210816,000000,124.48,131.198,112.32,113.6,4957.5625,0
+ACET.US,D,20210817,000000,112.32,118.422,105.76,107.68,8495.5625,0
+ACET.US,D,20210818,000000,106.56,113.92,106.224,107.68,5737.0625,0
+ACET.US,D,20210819,000000,107.84,108,100.16,100.64,5015.375,0
+ACET.US,D,20210820,000000,100,110.88,100,110.72,6218.25,0
+ACET.US,D,20210823,000000,110.88,116.958,108.96,116,6020.9375,0
+ACET.US,D,20210824,000000,115.2,117.254,114,116.32,7515.9375,0
+ACET.US,D,20210825,000000,116.16,120.64,116.16,117.44,4244.625,0
+ACET.US,D,20210826,000000,117.6,124.32,116.8,123.2,5766.625,0
+ACET.US,D,20210827,000000,123.36,132.4,123.2,129.12,4851.1875,0
+ACET.US,D,20210830,000000,130.08,130.88,125.6,128,4131,0
+ACET.US,D,20210831,000000,127.84,134.56,127.84,133.6,7213.875,0
+ACET.US,D,20210901,000000,132.8,135.36,128.8,132.64,3961.9375,0
+ACET.US,D,20210902,000000,132.64,137.28,128.442,133.6,3917.6875,0
+ACET.US,D,20210903,000000,133.6,134.08,125.28,127.36,2550.1875,0
+ACET.US,D,20210907,000000,126.4,128.32,123.36,125.6,4690.9375,0
+ACET.US,D,20210908,000000,127.04,129.6,123.2,127.36,6663.375,0
+ACET.US,D,20210909,000000,128.48,133.12,124.64,125.28,4110.4375,0
+ACET.US,D,20210910,000000,127.68,127.68,121.76,121.76,2570.875,0
+ACET.US,D,20210913,000000,123.2,125.168,119.68,119.84,1013.5,0
+ACET.US,D,20210914,000000,120.8,127.04,115.2,115.84,3977.875,0
+ACET.US,D,20210915,000000,115.36,117.44,112,112.96,3546.9375,0
+ACET.US,D,20210916,000000,112.48,122.398,111.202,112.64,2723.1875,0
+ACET.US,D,20210917,000000,113.28,116.48,112.96,115.04,5785.9375,0
+ACET.US,D,20210920,000000,114.4,116.384,108,110.24,6820.6875,0
+ACET.US,D,20210921,000000,111.04,114.72,109.92,112.8,2809.5,0
+ACET.US,D,20210922,000000,112.8,113.696,111.36,112.16,2211.8125,0
+ACET.US,D,20210923,000000,112.32,118.24,112.16,116.48,2874.3125,0
+ACET.US,D,20210924,000000,117.12,126.24,116,121.6,10662.3125,0
+ACET.US,D,20210927,000000,120.96,128,117.92,124.64,22078.5625,0
+ACET.US,D,20210928,000000,126.24,134.72,124.96,133.76,8006.125,0
+ACET.US,D,20210929,000000,134.24,134.802,125.28,128.64,4796.3125,0
+ACET.US,D,20210930,000000,129.76,129.76,123.68,125.44,2884.125,0
+ACET.US,D,20211001,000000,124.96,130.08,123.68,130.08,2737,0
+ACET.US,D,20211004,000000,129.44,132.32,123.2,130.56,4152.4375,0
+ACET.US,D,20211005,000000,131.2,131.2,116.16,120,5770.25,0
+ACET.US,D,20211006,000000,117.76,118.88,114.56,117.92,4221.3125,0
+ACET.US,D,20211007,000000,118.24,124,114.08,121.6,3958.0625,0
+ACET.US,D,20211008,000000,121.44,121.44,116.139,117.92,2961.9375,0
+ACET.US,D,20211011,000000,118.56,119.52,114.72,118.56,1561.125,0
+ACET.US,D,20211012,000000,118.56,118.72,116.16,118.08,874.0625,0
+ACET.US,D,20211013,000000,115.066,130.24,115.066,128.32,6919.3125,0
+ACET.US,D,20211014,000000,128.48,129.6,125.6,127.52,2188.6875,0
+ACET.US,D,20211015,000000,130.24,132.96,125.76,128.64,5313.8125,0
+ACET.US,D,20211018,000000,125.76,131.04,124.8,125.6,2784.1875,0
+ACET.US,D,20211019,000000,127.36,141.12,125.6,139.84,9680.75,0
+ACET.US,D,20211020,000000,138.56,140.64,132.96,134.88,3710.5625,0
+ACET.US,D,20211021,000000,135.36,141.918,135.2,136.8,4592.125,0
+ACET.US,D,20211022,000000,136.48,136.48,128.16,129.6,3347.5,0
+ACET.US,D,20211025,000000,129.44,129.6,123.312,126.08,2758.125,0
+ACET.US,D,20211026,000000,125.28,132.8,123.278,131.2,3152.1875,0
+ACET.US,D,20211027,000000,133.44,141.92,129.6,139.36,5934.875,0
+ACET.US,D,20211028,000000,140,143.405,137.28,139.04,3624.25,0
+ACET.US,D,20211029,000000,137.12,139.52,133.76,137.6,3153.0625,0
+ACET.US,D,20211101,000000,137.76,146.24,135.522,146.08,3920.625,0
+ACET.US,D,20211102,000000,147.68,151.144,144.48,148,4165.3125,0
+ACET.US,D,20211103,000000,147.52,149.84,144,148.96,5369.875,0
+ACET.US,D,20211104,000000,149.76,149.76,145.28,147.68,2428.375,0
+ACET.US,D,20211105,000000,150.08,150.08,145.12,147.2,2543.375,0
+ACET.US,D,20211108,000000,149.44,150.88,146.08,149.12,6975.3125,0
+ACET.US,D,20211109,000000,148.48,149.6,145.12,148.48,4999.75,0
+ACET.US,D,20211110,000000,148.64,153.6,145.12,147.04,41116.25,0
+ACET.US,D,20211111,000000,146.4,155.04,146.4,153.28,3069,0
+ACET.US,D,20211112,000000,154.56,158.08,151.04,156,2546.6875,0
+ACET.US,D,20211115,000000,155.2,155.275,147.52,149.6,5530.0625,0
+ACET.US,D,20211116,000000,148,151.04,146.56,149.92,2479.4375,0
+ACET.US,D,20211117,000000,149.6,155.44,147.36,150.24,4856.0625,0
+ACET.US,D,20211118,000000,150.56,158.08,145.92,150.24,3816.375,0
+ACET.US,D,20211119,000000,148.96,151.36,148.16,148.96,2643.5625,0
+ACET.US,D,20211122,000000,149.44,151.36,146.72,149.28,4466.8125,0
+ACET.US,D,20211123,000000,144.64,154.08,144.64,152.16,3678.3125,0
+ACET.US,D,20211124,000000,151.36,158.08,149.6,157.6,7909.875,0
+ACET.US,D,20211126,000000,153.92,153.92,148.64,150.4,3236.875,0
+ACET.US,D,20211129,000000,151.04,158.56,150.858,152.32,12143.75,0
+ACET.US,D,20211130,000000,152.64,172.32,152.64,170.24,16736.625,0
+ACET.US,D,20211201,000000,171.04,173.6,162.88,162.88,67412.625,0
+ACET.US,D,20211202,000000,161.28,171.2,156.366,165.6,18989.375,0
+ACET.US,D,20211203,000000,167.2,167.2,152.64,156.8,17098.8125,0
+ACET.US,D,20211206,000000,218.4,250.72,198.4,217.12,3038223.8125,0
+ACET.US,D,20211207,000000,211.84,244.48,206.08,231.84,284792.5625,0
+ACET.US,D,20211208,000000,242,252.32,225.6,244.64,299862.6875,0
+ACET.US,D,20211209,000000,238.24,245.76,219.68,219.84,83773.9375,0
+ACET.US,D,20211210,000000,224.16,230.24,218.24,222.24,39774.6875,0
+ACET.US,D,20211213,000000,229.6,241.12,225.12,239.84,28332.25,0
+ACET.US,D,20211214,000000,236.32,246.08,223.2,228.32,28241.375,0
+ACET.US,D,20211215,000000,230.88,240,206.72,234.08,65116.875,0
+ACET.US,D,20211216,000000,227.2,242.24,216.48,227.84,21999.5625,0
+ACET.US,D,20211217,000000,229.6,257.758,224.96,253.6,56716.5,0
+ACET.US,D,20211220,000000,248,259.52,233.12,241.12,38529.625,0
+ACET.US,D,20211221,000000,248.16,265.36,243.84,264.16,27745.25,0
+ACET.US,D,20211222,000000,257.76,263.84,246.24,250.56,19509.9375,0
+ACET.US,D,20211223,000000,256.16,262.72,249.862,254.72,12291.25,0
+ACET.US,D,20211227,000000,252.96,259.36,242.4,248.16,10476.875,0
+ACET.US,D,20211228,000000,244.64,258.64,244.64,247.04,11316.8125,0
+ACET.US,D,20211229,000000,244.32,258.72,238.56,257.12,11422.125,0
+ACET.US,D,20211230,000000,253.76,272.16,253.76,264.64,17432.4375,0
+ACET.US,D,20211231,000000,264.48,280,264.48,279.84,21957.625,0
+ACET.US,D,20220103,000000,284.16,294.88,273.936,293.28,35372.6875,0
+ACET.US,D,20220104,000000,295.84,295.84,264.48,271.84,33499.125,0
+ACET.US,D,20220105,000000,269.12,278.4,256.32,271.68,28302.375,0
+ACET.US,D,20220106,000000,269.6,271.68,252.48,256.16,20569.125,0
+ACET.US,D,20220107,000000,258.08,266.4,244,248.32,15486.125,0
+ACET.US,D,20220110,000000,242.88,244.16,232.64,236.16,23076.5,0
+ACET.US,D,20220111,000000,235.2,249.6,235.2,245.28,13357.6875,0
+ACET.US,D,20220112,000000,245.28,249.76,235.2,238.72,12995.625,0
+ACET.US,D,20220113,000000,241.12,244,226.72,227.52,16117.3125,0
+ACET.US,D,20220114,000000,226.24,234.24,216.8,232.96,27122.4375,0
+ACET.US,D,20220118,000000,230.56,231.518,209.36,210.4,21692.9375,0
+ACET.US,D,20220119,000000,210.24,215.6,205.44,206.72,15331.9375,0
+ACET.US,D,20220120,000000,205.28,219.84,202.24,203.04,9860.9375,0
+ACET.US,D,20220121,000000,201.12,205.44,188.48,190.88,24546.875,0
+ACET.US,D,20220124,000000,189.92,209.12,178.08,207.84,25271.25,0
+ACET.US,D,20220125,000000,201.76,210.88,195.68,203.04,8242.125,0
+ACET.US,D,20220126,000000,209.92,213.44,189.76,191.2,9492.125,0
+ACET.US,D,20220127,000000,193.92,200.237,183.2,184.48,7783,0
+ACET.US,D,20220128,000000,188.48,190.88,178.72,187.04,14259.3125,0
+ACET.US,D,20220131,000000,187.84,202.4,187.84,201.92,7389.5,0
+ACET.US,D,20220201,000000,205.12,215.52,196,210.24,14950,0
+ACET.US,D,20220202,000000,209.76,209.76,196.16,200.32,7419.1875,0
+ACET.US,D,20220203,000000,198.4,205.12,192.642,194.08,11860.625,0
+ACET.US,D,20220204,000000,194.08,204.88,188.192,201.76,9307.25,0
+ACET.US,D,20220207,000000,203.84,210.878,199.68,207.84,9641.25,0
+ACET.US,D,20220208,000000,205.76,218.88,202.4,217.44,14788.4375,0
+ACET.US,D,20220209,000000,219.2,241.6,218.08,240.8,20423.25,0
+ACET.US,D,20220210,000000,237.92,254.8,237.92,248.16,19595,0
+ACET.US,D,20220211,000000,246.56,251.838,242.242,250.08,13577.75,0
+ACET.US,D,20220214,000000,248.64,251.2,214.4,228.32,62981.6875,0
+ACET.US,D,20220215,000000,231.68,243.52,228.16,241.44,14782.9375,0
+ACET.US,D,20220216,000000,238.96,243.52,231.68,237.92,9465.3125,0
+ACET.US,D,20220217,000000,236,243.04,234.24,234.56,13492.5,0
+ACET.US,D,20220218,000000,231.2,237.44,217.28,217.92,10020.375,0
+ACET.US,D,20220222,000000,216,217.84,197.92,202.88,21662.25,0
+ACET.US,D,20220223,000000,206.24,208.96,193.44,194.08,9567.0625,0
+ACET.US,D,20220224,000000,185.12,214.56,185.12,213.28,9992.5625,0
+ACET.US,D,20220225,000000,213.92,220.32,207.84,219.84,9440.1875,0
+ACET.US,D,20220228,000000,213.28,223.36,208.96,209.28,8743.9375,0
+ACET.US,D,20220301,000000,206.56,213.76,196.48,198.56,10993,0
+ACET.US,D,20220302,000000,199.36,205.6,195.36,201.28,7318.375,0
+ACET.US,D,20220303,000000,204,205.92,193.92,196.96,9694.875,0
+ACET.US,D,20220304,000000,201.6,204.8,198.56,200.96,12574.8125,0
+ACET.US,D,20220307,000000,199.84,205.6,193.28,200.96,15335.0625,0
+ACET.US,D,20220308,000000,207.52,216.48,196.32,209.12,12203,0
+ACET.US,D,20220309,000000,213.76,229.76,211.68,229.12,15619.1875,0
+ACET.US,D,20220310,000000,223.36,229.6,217.28,225.76,12216.375,0
+ACET.US,D,20220311,000000,225.76,230.72,209.28,209.76,6980.25,0
+ACET.US,D,20220314,000000,212.96,226.878,193.76,196.64,11316.6875,0
+ACET.US,D,20220315,000000,197.44,213.6,197.44,207.52,33291.125,0
+ACET.US,D,20220316,000000,203.36,255.68,203.04,255.04,126176.625,0
+ACET.US,D,20220317,000000,249.76,263.52,247.68,259.84,33370.5,0
+ACET.US,D,20220318,000000,256,264.16,250.08,257.6,75411.4375,0
+ACET.US,D,20220321,000000,254.24,258.48,239.04,241.92,21401.6875,0
+ACET.US,D,20220322,000000,244.16,268.8,244.16,268.16,24615.75,0
+ACET.US,D,20220323,000000,267.68,269.76,260.16,264.96,9261.625,0
+ACET.US,D,20220324,000000,267.04,273.76,262.24,273.44,9923.8125,0
+ACET.US,D,20220325,000000,271.2,279.68,268.08,275.2,11551.625,0
+ACET.US,D,20220328,000000,274.72,283.2,269.76,272.8,14536.25,0
+ACET.US,D,20220329,000000,276.16,304.8,273.12,303.36,36345.0625,0
+ACET.US,D,20220330,000000,304,313.44,302.24,313.12,32003.25,0
+ACET.US,D,20220331,000000,314.24,321.44,304.64,319.52,35691.375,0
+ACET.US,D,20220401,000000,321.76,336,310.882,332.96,117487.0625,0
+ACET.US,D,20220404,000000,336,338.72,304,316.8,21956.25,0
+ACET.US,D,20220405,000000,317.76,326.56,306.88,307.52,16535.625,0
+ACET.US,D,20220406,000000,301.28,314.4,290.4,310.08,57002.25,0
+ACET.US,D,20220407,000000,309.76,313.84,296.8,303.84,16192.625,0
+ACET.US,D,20220408,000000,304.32,304.8,291.52,291.84,10924.6875,0
+ACET.US,D,20220411,000000,288.8,291.52,272.474,281.28,11552.5625,0
+ACET.US,D,20220412,000000,288.16,288.32,269.12,275.52,20231.375,0
+ACET.US,D,20220413,000000,278.08,280.8,274.56,279.36,11648.6875,0
+ACET.US,D,20220414,000000,278.72,278.72,267.36,270.56,15838.75,0
+ACET.US,D,20220418,000000,269.6,273.44,251.2,254.4,15757.9375,0
+ACET.US,D,20220419,000000,255.2,261.12,246.72,254.4,15684.1875,0
+ACET.US,D,20220420,000000,256,256,242.88,245.44,16773.25,0
+ACET.US,D,20220421,000000,244,249.6,221.12,221.6,30313.1875,0
+ACET.US,D,20220422,000000,221.12,228.96,214.72,222.88,15659.125,0
+ACET.US,D,20220425,000000,219.68,233.12,219.68,232.48,20587.75,0
+ACET.US,D,20220426,000000,230.88,231.04,219.2,219.52,9639.9375,0
+ACET.US,D,20220427,000000,219.84,235.68,219.84,234.4,49084.9375,0
+ACET.US,D,20220428,000000,237.28,241.107,221.6,234.4,32037.3125,0
+ACET.US,D,20220429,000000,232.48,243.2,232,235.84,25497.375,0
+ACET.US,D,20220502,000000,235.36,246.08,232.32,244.64,55679.875,0
+ACET.US,D,20220503,000000,245.6,250.72,242.24,248.96,14952.75,0
+ACET.US,D,20220504,000000,247.36,251.2,235.52,250.88,33039.3125,0
+ACET.US,D,20220505,000000,247.52,256.32,237.76,245.44,40889.4375,0
+ACET.US,D,20220506,000000,243.2,251.44,229.44,240,38236.125,0
+ACET.US,D,20220509,000000,235.36,235.36,199.36,200.48,41466.0625,0
+ACET.US,D,20220510,000000,204.48,212.48,193.6,194.88,22037.25,0
+ACET.US,D,20220511,000000,194.4,197.28,173.92,174.24,44780.8125,0
+ACET.US,D,20220512,000000,172.16,174.56,163.68,170.08,45340.0625,0
+ACET.US,D,20220513,000000,187.2,209.12,182.88,189.28,29107.6875,0
+ACET.US,D,20220516,000000,186.72,209.44,186.08,206.4,24963.5625,0
+ACET.US,D,20220517,000000,214.4,214.4,192,197.12,37483.6875,0
+ACET.US,D,20220518,000000,191.68,199.84,171.84,172.64,22130.25,0
+ACET.US,D,20220519,000000,171.04,176.32,164.8,167.04,19359.5625,0
+ACET.US,D,20220520,000000,174.24,174.24,158.08,169.76,19239.5625,0
+ACET.US,D,20220523,000000,171.36,175.04,168.48,172.8,12773,0
+ACET.US,D,20220524,000000,168.48,169.6,162.882,169.28,18171.4375,0
+ACET.US,D,20220525,000000,167.52,172.8,162.08,164.8,32945.875,0
+ACET.US,D,20220526,000000,165.76,173.6,163.04,164.16,51513.8125,0
+ACET.US,D,20220527,000000,177.76,188,172.32,188,152880.5625,0
+ACET.US,D,20220531,000000,185.92,190.56,175.84,189.12,68680.875,0
+ACET.US,D,20220601,000000,189.76,200,180.48,180.64,62389,0
+ACET.US,D,20220602,000000,178.72,189.6,176.958,183.84,28073.3125,0
+ACET.US,D,20220603,000000,181.6,194.4,179.84,184,35941.125,0
+ACET.US,D,20220606,000000,188.32,206.72,177.6,196.16,206008.25,0
+ACET.US,D,20220607,000000,195.2,211.84,192.32,211.36,145849.4375,0
+ACET.US,D,20220608,000000,208.64,215.84,203.6,204.8,70129.0625,0
+ACET.US,D,20220609,000000,203.84,205.44,197.44,199.84,50714.8125,0
+ACET.US,D,20220610,000000,195.52,199.2,183.52,190.88,51051.8125,0
+ACET.US,D,20220613,000000,182.08,184.8,178.24,181.6,50095.625,0
+ACET.US,D,20220614,000000,183.2,185.76,176.16,180.64,71587.375,0
+ACET.US,D,20220615,000000,181.76,187.2,176.32,181.76,33254,0
+ACET.US,D,20220616,000000,176,178.88,171.68,173.28,50126.75,0
+ACET.US,D,20220617,000000,174.56,196.48,174.56,187.52,42344.0625,0
+ACET.US,D,20220621,000000,190.24,197.76,188.32,192,36223.6875,0
+ACET.US,D,20220622,000000,190.08,197.44,186.4,189.92,47335.9375,0
+ACET.US,D,20220623,000000,190.24,192.64,182.56,192.32,29692.375,0
+ACET.US,D,20220624,000000,196.32,219.04,193.76,218.08,49645.3125,0
+ACET.US,D,20220627,000000,221.6,230.72,215.68,229.76,27006.375,0
+ACET.US,D,20220628,000000,230.4,233.12,220.48,224,27149.75,0
+ACET.US,D,20220629,000000,221.92,234.4,216.304,233.28,19730.6875,0
+ACET.US,D,20220630,000000,227.04,235.36,225.28,233.6,32359.3125,0
+ACET.US,D,20220701,000000,233.6,239.68,232.64,234.88,18057.25,0
+ACET.US,D,20220705,000000,232,250.56,232,250.4,23303.25,0
+ACET.US,D,20220706,000000,250.56,264.8,250.56,262.88,21197.6875,0
+ACET.US,D,20220707,000000,264.16,283.68,264.08,282.88,28849.8125,0
+ACET.US,D,20220708,000000,282.56,298.24,279.36,297.6,34954.9375,0
+ACET.US,D,20220711,000000,288.64,295.68,266.72,266.88,43614.8125,0
+ACET.US,D,20220712,000000,266.4,278.72,250.08,273.76,37471.375,0
+ACET.US,D,20220713,000000,263.36,285.12,262.72,280.8,32606.875,0
+ACET.US,D,20220714,000000,276.32,286.24,268.96,277.44,18533.9375,0
+ACET.US,D,20220715,000000,284,291.36,272.96,291.04,22196.875,0
+ACET.US,D,20220718,000000,298.24,301.6,264.88,267.84,14887.6875,0
+ACET.US,D,20220719,000000,272,280,270.08,277.12,16103.375,0
+ACET.US,D,20220720,000000,276.48,286.88,275.04,283.52,14068.75,0
+ACET.US,D,20220721,000000,285.6,285.6,273.28,275.52,9335.4375,0
+ACET.US,D,20220722,000000,275.68,283.04,272,272.8,14253.4375,0
+ACET.US,D,20220725,000000,272.96,272.96,261.44,266.72,20040.9375,0
+ACET.US,D,20220726,000000,267.52,276.16,260.162,269.28,14962.25,0
+ACET.US,D,20220727,000000,272.64,276.8,268,275.04,18336.8125,0
+ACET.US,D,20220728,000000,274.88,274.88,259.68,267.84,22996.25,0
+ACET.US,D,20220729,000000,266.4,271.04,252.32,270.24,21007.875,0
+ACET.US,D,20220801,000000,266.08,273.28,260.48,264,28619.5625,0
+ACET.US,D,20220802,000000,264,276.32,262.64,275.36,13429.75,0
+ACET.US,D,20220803,000000,280,290.72,279.68,280,14319.0625,0
+ACET.US,D,20220804,000000,280.8,293.12,280.8,292,12256.6875,0
+ACET.US,D,20220805,000000,286.72,308.88,281.44,299.84,20147.6875,0
+ACET.US,D,20220808,000000,302.08,308,286.08,290.4,25686.3125,0
+ACET.US,D,20220809,000000,285.28,285.28,267.2,275.68,193787.75,0
+ACET.US,D,20220810,000000,275.2,293.12,262.72,265.28,19322.3125,0
+ACET.US,D,20220811,000000,265.92,269.6,248.48,250.72,25658.75,0
+ACET.US,D,20220812,000000,248.8,262.56,243.68,246.4,28129.1875,0
+ACET.US,D,20220815,000000,243.68,253.12,241.15,245.44,23237,0
+ACET.US,D,20220816,000000,243.04,245.28,220.16,224.16,46377.1875,0
+ACET.US,D,20220817,000000,219.68,226.56,213.12,225.92,48193.5,0
+ACET.US,D,20220818,000000,224,237.12,220,235.04,30160.9375,0
+ACET.US,D,20220819,000000,230.08,232,221.76,228.8,22999.0625,0
+ACET.US,D,20220822,000000,226.08,238.72,222.88,224.64,30341.9375,0
+ACET.US,D,20220823,000000,223.52,233.44,220.16,232.64,13270.4375,0
+ACET.US,D,20220824,000000,232.48,243.84,231.44,241.44,23541.6875,0
+ACET.US,D,20220825,000000,242.72,244.16,237.76,240.48,12655.625,0
+ACET.US,D,20220826,000000,240.32,243.36,229.12,229.6,27751.375,0
+ACET.US,D,20220829,000000,224.8,234.72,224.8,228.8,18165.9375,0
+ACET.US,D,20220830,000000,231.52,231.52,214.4,218.24,22924.75,0
+ACET.US,D,20220831,000000,221.28,226.72,218.4,226.56,19937.5625,0
+ACET.US,D,20220901,000000,223.84,227.36,219.2,227.04,16965.6875,0
+ACET.US,D,20220902,000000,231.84,234.56,226.4,228.96,14718,0
+ACET.US,D,20220906,000000,230.56,233.28,225.12,227.52,23620.25,0
+ACET.US,D,20220907,000000,225.76,239.2,222.24,235.68,16074.1875,0
+ACET.US,D,20220908,000000,233.44,255.84,231.594,255.52,24287.3125,0
+ACET.US,D,20220909,000000,254.72,264.96,250.4,262.24,24312.125,0
+ACET.US,D,20220912,000000,263.36,288,256.16,284,46282.5625,0
+ACET.US,D,20220913,000000,275.04,288.8,273.92,280.8,40287.5,0
+ACET.US,D,20220914,000000,278.4,288.363,269.6,282.56,38300.0625,0
+ACET.US,D,20220915,000000,281.76,287.6,268.16,274.08,32057.8125,0
+ACET.US,D,20220916,000000,266.88,266.88,233.92,252.16,218489.625,0
+ACET.US,D,20220919,000000,245.6,245.6,217.44,225.44,51935.4375,0
+ACET.US,D,20220920,000000,223.04,237.28,220.16,236.96,32217.625,0
+ACET.US,D,20220921,000000,244.64,244.64,228,228.64,39294.9375,0
+ACET.US,D,20220922,000000,226.24,226.24,216.482,218.56,32647.6875,0
+ACET.US,D,20220923,000000,214.4,223.2,209.28,222.4,45154.375,0
+ACET.US,D,20220926,000000,221.92,231.04,218.96,220.64,32120.625,0
+ACET.US,D,20220927,000000,225.6,227.68,216,220,37908.75,0
+ACET.US,D,20220928,000000,223.36,238.88,222.08,233.12,56323.125,0
+ACET.US,D,20220929,000000,230.24,230.24,204,214.88,36482.5,0
+ACET.US,D,20220930,000000,214.08,230.08,212.8,227.52,34954.6875,0
+ACET.US,D,20221003,000000,233.44,249.92,225.12,240.64,39859.625,0
+ACET.US,D,20221004,000000,240.16,248.48,234.72,244,23896.875,0
+ACET.US,D,20221005,000000,242.72,245.6,235.2,243.2,34664.875,0
+ACET.US,D,20221006,000000,243.2,254.88,239.68,251.2,22220.5625,0
+ACET.US,D,20221007,000000,249.12,249.12,236.96,238.4,22083.375,0
+ACET.US,D,20221010,000000,235.68,242.4,232,233.28,26491.75,0
+ACET.US,D,20221011,000000,232.16,253.76,230.88,246.24,23787.6875,0
+ACET.US,D,20221012,000000,246.4,259.2,238.56,254.72,22076.875,0
+ACET.US,D,20221013,000000,247.52,269.76,233.318,268.8,28150.25,0
+ACET.US,D,20221014,000000,271.84,276.48,262.4,265.76,21883.75,0
+ACET.US,D,20221017,000000,267.68,269.76,248.16,260.64,24467.3125,0
+ACET.US,D,20221018,000000,268.96,274.08,258.72,269.28,49101.9375,0
+ACET.US,D,20221019,000000,266.4,266.4,253.76,257.92,28806.5,0
+ACET.US,D,20221020,000000,259.68,266.88,258.56,264.16,13464.375,0
+ACET.US,D,20221021,000000,266.4,277.76,261.76,277.28,22405.1875,0
+ACET.US,D,20221024,000000,278.88,280.928,252.16,254.72,19112.375,0
+ACET.US,D,20221025,000000,254.88,270.4,254.88,260.48,21477.8125,0
+ACET.US,D,20221026,000000,261.28,279.68,261.28,270.56,17211,0
+ACET.US,D,20221027,000000,273.12,273.12,258.72,259.2,14704.5,0
+ACET.US,D,20221028,000000,261.6,276.64,257.6,275.04,25317.625,0
+ACET.US,D,20221031,000000,272,275.36,262.88,263.84,32041.875,0
+ACET.US,D,20221101,000000,267.68,275.84,263.68,271.84,25987.125,0
+ACET.US,D,20221102,000000,272.16,288,267.2,276.16,41917.375,0
+ACET.US,D,20221103,000000,276,292,264.16,290.4,49689.8125,0
+ACET.US,D,20221104,000000,294.88,304,276.8,285.92,39283.875,0
+ACET.US,D,20221107,000000,288,310.4,288,306.56,39269.875,0
+ACET.US,D,20221108,000000,308.8,316.16,300.64,308.48,23250.4375,0
+ACET.US,D,20221109,000000,305.6,316.32,295.52,312.32,23961.75,0
+ACET.US,D,20221110,000000,320,339.36,311.498,332.48,64574.5625,0
+ACET.US,D,20221111,000000,334.4,349.92,333.44,340.32,65619.125,0
+ACET.US,D,20221114,000000,341.92,348.8,322.08,331.84,54613.8125,0
+ACET.US,D,20221115,000000,340.64,340.64,321.76,325.44,29121.6875,0
+ACET.US,D,20221116,000000,322.08,324.176,277.442,279.52,37640.75,0
+ACET.US,D,20221117,000000,282.08,282.08,255.36,272,54675.6875,0
+ACET.US,D,20221118,000000,277.28,282.72,268.32,281.12,46537.625,0
+ACET.US,D,20221121,000000,277.28,284.16,264.64,276.8,35823.375,0
+ACET.US,D,20221122,000000,278.08,291.36,273.6,283.36,47865.375,0
+ACET.US,D,20221123,000000,280.48,287.68,274.24,275.2,27606.9375,0
+ACET.US,D,20221125,000000,274.88,275.68,266.4,274.4,17369.6875,0
+ACET.US,D,20221128,000000,273.44,279.36,265.12,267.2,41923,0
+ACET.US,D,20221129,000000,268.48,286,263.08,284.32,30403.375,0
+ACET.US,D,20221130,000000,286.4,293.12,278.56,290.88,61381.6875,0
+ACET.US,D,20221201,000000,292.8,302.4,288.96,297.28,42403.6875,0
+ACET.US,D,20221202,000000,293.92,308.64,288.16,308.16,29768.0625,0
+ACET.US,D,20221205,000000,310.72,334.075,302.24,323.04,39987.125,0
+ACET.US,D,20221206,000000,321.76,327.925,307.52,314.56,35462.25,0
+ACET.US,D,20221207,000000,314.56,322.08,306.72,314.08,44511.5625,0
+ACET.US,D,20221208,000000,318.24,319.68,306.64,318.08,45329,0
+ACET.US,D,20221209,000000,316.64,317.44,269.92,276.32,71187.8125,0
+ACET.US,D,20221212,000000,173.6,178.88,150.08,166.8,496175.25,0
+ACET.US,D,20221213,000000,167.04,176.16,166.24,172.64,162973.875,0
+ACET.US,D,20221214,000000,169.28,176.64,163.84,170.24,42729.9375,0
+ACET.US,D,20221215,000000,168.64,174.72,158.88,159.2,52477,0
+ACET.US,D,20221216,000000,158.88,161.92,148.48,150.4,91523.9375,0
+ACET.US,D,20221219,000000,148.96,150.72,132.8,134.08,49721.8125,0
+ACET.US,D,20221220,000000,134.08,138.24,130.48,132.96,42936.4375,0
+ACET.US,D,20221221,000000,134.24,136.56,127.04,128.8,36569.5625,0
+ACET.US,D,20221222,000000,127.36,130.4,120.96,128.8,73675.9375,0
+ACET.US,D,20221223,000000,128.8,132.8,125.12,126.88,22708.6875,0
+ACET.US,D,20221227,000000,126.56,128.64,121.28,123.52,30070.125,0
+ACET.US,D,20221228,000000,123.52,131.36,123.52,129.6,32700.6875,0
+ACET.US,D,20221229,000000,130.72,140.16,128,136.8,39792.3125,0
+ACET.US,D,20221230,000000,135.2,143.04,134.4,143.04,27913,0
+ACET.US,D,20230103,000000,144.48,148,134.4,137.12,29009.875,0
+ACET.US,D,20230104,000000,139.52,140.32,130.56,136,47804.25,0
+ACET.US,D,20230105,000000,134.88,136.24,130.4,131.52,26319.625,0
+ACET.US,D,20230106,000000,132.48,138.72,129.36,134.08,21110.5625,0
+ACET.US,D,20230109,000000,135.52,135.52,121.04,122.08,48194.625,0
+ACET.US,D,20230110,000000,121.92,126.4,118.72,122.88,66966.5625,0
+ACET.US,D,20230111,000000,122.56,126.72,119.52,123.84,33470.9375,0
+ACET.US,D,20230112,000000,124.8,138.4,119.84,137.6,114141.375,0
+ACET.US,D,20230113,000000,141.6,145.12,134.24,139.04,52755.625,0
+ACET.US,D,20230117,000000,139.2,144,137.76,139.68,37529.9375,0
+ACET.US,D,20230118,000000,140.96,146.24,133.52,134.08,21293.125,0
+ACET.US,D,20230119,000000,132.8,137.28,131.04,132.8,25282.0625,0
+ACET.US,D,20230120,000000,135.36,144.16,133.76,141.44,34275.8125,0
+ACET.US,D,20230123,000000,141.12,143.04,137.6,141.6,27036.3125,0
+ACET.US,D,20230124,000000,141.44,147.68,138.72,144.8,18579.75,0
+ACET.US,D,20230125,000000,144,147.68,139.28,147.36,17696.6875,0
+ACET.US,D,20230126,000000,148.96,150.4,140.32,142.24,17018.5625,0
+ACET.US,D,20230127,000000,142.56,146.32,141.747,143.36,16612.5,0
+ACET.US,D,20230130,000000,141.76,144.32,136.48,139.04,18610,0
+ACET.US,D,20230131,000000,140,148.32,138.96,146.4,22223.25,0
+ACET.US,D,20230201,000000,147.36,147.68,140.32,146.08,23133.625,0
+ACET.US,D,20230202,000000,147.84,152.4,145.6,147.68,25020.3125,0
+ACET.US,D,20230203,000000,145.28,148.16,138.8,140.16,25051.375,0
+ACET.US,D,20230206,000000,140.96,141.12,135.2,137.12,23401,0
+ACET.US,D,20230207,000000,137.12,138.32,132.48,135.84,23051.0625,0
+ACET.US,D,20230208,000000,137.76,139.12,130.8,131.36,21928,0
+ACET.US,D,20230209,000000,132.48,134.72,127.36,128.8,17053,0
+ACET.US,D,20230210,000000,128.96,130.4,124.8,129.76,18650.875,0
+ACET.US,D,20230213,000000,129.92,135.2,127.632,132.96,21040.1875,0
+ACET.US,D,20230214,000000,132.48,132.48,121.44,122.08,34906.375,0
+ACET.US,D,20230215,000000,121.44,130.88,118.56,130.24,37256.1875,0
+ACET.US,D,20230216,000000,128.8,130.08,125.6,126.24,26153.5625,0
+ACET.US,D,20230217,000000,126.72,135.68,124.32,135.04,60983,0
+ACET.US,D,20230221,000000,134.4,134.701,124.48,125.6,34554.875,0
+ACET.US,D,20230222,000000,125.76,131.52,125.6,128.96,26961.3125,0
+ACET.US,D,20230223,000000,130.08,132,122.88,129.28,22944.5625,0
+ACET.US,D,20230224,000000,127.2,128.64,122.08,122.56,21858.125,0
+ACET.US,D,20230227,000000,124.32,127.84,122.4,126.88,44247.625,0
+ACET.US,D,20230228,000000,126.72,129.728,124.8,126.08,18966.8125,0
+ACET.US,D,20230301,000000,125.92,126.72,120.48,122.24,20934.6875,0
+ACET.US,D,20230302,000000,120.96,122.96,118.72,120.8,13821.4375,0
+ACET.US,D,20230303,000000,121.6,127.04,119.44,124.48,17987,0
+ACET.US,D,20230306,000000,124.48,124.48,119.6,122.56,24496.5,0
+ACET.US,D,20230307,000000,123.52,129.52,121.44,123.68,19733.4375,0
+ACET.US,D,20230308,000000,123.04,124,119.84,121.76,28595.125,0
+ACET.US,D,20230309,000000,121.76,123.84,117.28,119.04,33656.6875,0
+ACET.US,D,20230310,000000,119.52,119.52,109.12,114.24,40392.625,0
+ACET.US,D,20230313,000000,112.32,124.64,112.32,123.68,51263.3125,0
+ACET.US,D,20230314,000000,126.08,130.48,124.16,127.36,45986.75,0
+ACET.US,D,20230315,000000,124.96,126.24,117.28,123.36,35056.4375,0
+ACET.US,D,20230316,000000,118.88,125.76,112.96,123.36,46258.375,0
+ACET.US,D,20230317,000000,121.92,122.72,116.64,118.88,221512.1875,0
+ACET.US,D,20230320,000000,119.04,120.48,102.4,102.56,37035.4375,0
+ACET.US,D,20230321,000000,103.52,108.8,102.32,105.12,21286.6875,0
+ACET.US,D,20230322,000000,105.12,108.32,94.56,95.68,34201.8125,0
+ACET.US,D,20230323,000000,96.64,98.88,90.24,92.64,35162.125,0
+ACET.US,D,20230324,000000,91.36,95.36,91.2,94.24,35072.4375,0
+ACET.US,D,20230327,000000,95.36,97.04,93.6,94.72,18487.5,0
+ACET.US,D,20230328,000000,94.24,95.52,88.16,88.32,18654.0625,0
+ACET.US,D,20230329,000000,89.6,97.92,88.96,96.8,21975.6875,0
+ACET.US,D,20230330,000000,97.12,99.36,90.88,93.44,30215.125,0
+ACET.US,D,20230331,000000,94.24,96.96,91.6,92.16,15590.3125,0
+ACET.US,D,20230403,000000,91.2,94.24,90.88,91.2,34314.3125,0
+ACET.US,D,20230404,000000,92,92.4,82.08,85.6,25121.875,0
+ACET.US,D,20230405,000000,88.8,90.32,84.32,87.68,38730.0625,0
+ACET.US,D,20230406,000000,88.16,91.12,86.4,89.92,32575.5,0
+ACET.US,D,20230410,000000,91.68,91.68,87.52,90.24,21201.375,0
+ACET.US,D,20230411,000000,89.92,91.2,88.16,88.96,17976.8125,0
+ACET.US,D,20230412,000000,90.08,90.88,84,84.32,15948.5625,0
+ACET.US,D,20230413,000000,85.44,95.52,84.8,92.48,86559.8125,0
+ACET.US,D,20230414,000000,97.28,100.56,88.96,89.76,29178.0625,0
+ACET.US,D,20230417,000000,90.72,104,90.24,98.24,32424.4375,0
+ACET.US,D,20230418,000000,98.88,98.88,95.68,95.68,71960.125,0
+ACET.US,D,20230419,000000,95.36,98.4,95.04,98.08,21568,0
+ACET.US,D,20230420,000000,96.64,98.8,95.68,96.8,10824,0
+ACET.US,D,20230421,000000,96.8,99.36,96,98.88,12187.9375,0
+ACET.US,D,20230424,000000,99.04,100.32,95.76,97.76,16153.75,0
+ACET.US,D,20230425,000000,97.28,99.84,96,97.28,14196.625,0
+ACET.US,D,20230426,000000,97.12,98.24,94.08,94.4,39308.25,0
+ACET.US,D,20230427,000000,95.2,96,92.32,92.48,16843.0625,0
+ACET.US,D,20230428,000000,92.96,95.024,90.24,93.44,13307.125,0
+ACET.US,D,20230501,000000,93.6,99.52,93.6,97.76,15135.625,0
+ACET.US,D,20230502,000000,97.12,99.84,96.32,97.28,18214.4375,0
+ACET.US,D,20230503,000000,97.76,104,97.76,101.44,12043.5,0
+ACET.US,D,20230504,000000,100.8,103.52,99.36,102.08,10745.6875,0
+ACET.US,D,20230505,000000,102.88,106.24,102.08,103.2,10694.3125,0
+ACET.US,D,20230508,000000,103.68,106.56,100.8,106.56,10715.75,0
+ACET.US,D,20230509,000000,105.28,108.64,103.2,107.68,23211.875,0
+ACET.US,D,20230510,000000,111.36,120,109.6,110.88,27526.25,0
+ACET.US,D,20230511,000000,110.4,112,104.32,106.56,12963.4375,0
+ACET.US,D,20230512,000000,106.88,107.04,101.44,101.76,35222.0625,0
+ACET.US,D,20230515,000000,102.4,116.48,101.92,114.08,24747.8125,0
+ACET.US,D,20230516,000000,111.52,112.96,108.88,109.28,34177,0
+ACET.US,D,20230517,000000,109.6,110.16,104.32,106.72,10232.6875,0
+ACET.US,D,20230518,000000,106.72,107.36,99.12,103.36,16417.375,0
+ACET.US,D,20230519,000000,104.8,106.24,99.84,100.48,12421.3125,0
+ACET.US,D,20230522,000000,102.4,104.8,100,101.12,28664.125,0
+ACET.US,D,20230523,000000,100.16,106.4,98.56,98.72,25468.5625,0
+ACET.US,D,20230524,000000,98.4,98.4,88.56,91.36,15952.3125,0
+ACET.US,D,20230525,000000,91.84,91.84,85.12,88.48,15904.6875,0
+ACET.US,D,20230526,000000,88.16,92.56,85.44,89.92,14293.5625,0
+ACET.US,D,20230530,000000,90.24,94.4,87.68,89.76,12828.3125,0
+ACET.US,D,20230531,000000,89.92,91.44,86.4,87.68,49107.5625,0
+ACET.US,D,20230601,000000,81.6,84.8,73.76,83.12,28282.8125,0
+ACET.US,D,20230602,000000,84.8,86.256,80.96,85.6,20384,0
+ACET.US,D,20230605,000000,85.44,87.68,83.84,84.16,15609,0
+ACET.US,D,20230606,000000,84.48,86.88,82.24,85.12,18786.4375,0
+ACET.US,D,20230607,000000,85.28,92.96,85.12,91.36,18667.6875,0
+ACET.US,D,20230608,000000,91.04,91.52,84.96,90.72,32021.75,0
+ACET.US,D,20230609,000000,91.68,91.84,85.12,85.6,30277.25,0
+ACET.US,D,20230612,000000,86.08,86.64,77.92,79.2,31578.3125,0
+ACET.US,D,20230613,000000,80,82.72,76.48,77.12,44955,0
+ACET.US,D,20230614,000000,78.4,80,71.8416,72.48,28379.875,0
+ACET.US,D,20230615,000000,72.16,75.2,70.4,72.48,29103.75,0
+ACET.US,D,20230616,000000,75.04,76.16,69.92,70.4,36378.125,0
+ACET.US,D,20230620,000000,70.4,70.88,66.88,69.12,42756.6875,0
+ACET.US,D,20230621,000000,69.12,74.4,67.68,73.92,72046.875,0
+ACET.US,D,20230622,000000,72.96,74.32,69.44,69.92,72171.125,0
+ACET.US,D,20230623,000000,69.76,76.96,67.68,75.68,55566.1875,0
+ACET.US,D,20230626,000000,74.08,76.96,72.8,74.56,33465.8125,0
+ACET.US,D,20230627,000000,61.504,63.2,31.6816,34.08,524311.125,0
+ACET.US,D,20230628,000000,33.76,42.56,32.8,42.24,328844.0625,0
+ACET.US,D,20230629,000000,41.12,41.6,36,36.96,180201.6875,0
+ACET.US,D,20230630,000000,38.88,40.96,37.12,38.88,193484.0625,0
+ACET.US,D,20230703,000000,38.88,45.12,38.64,43.68,139284.4375,0
+ACET.US,D,20230705,000000,44,52.8,44,50.56,219667.125,0
+ACET.US,D,20230706,000000,48.8,52.16,47.1024,50.24,110280.6875,0
+ACET.US,D,20230707,000000,49.12,51.84,47.224,51.52,60122.0625,0
+ACET.US,D,20230710,000000,51.2,54.88,50.88,54.08,75997,0
+ACET.US,D,20230711,000000,53.6,57.44,51.28,52.48,68345.5625,0
+ACET.US,D,20230712,000000,53.28,56.6384,52.6448,54.4,28660.125,0
+ACET.US,D,20230713,000000,54.4,55.84,51.52,51.68,42564.4375,0
+ACET.US,D,20230714,000000,52.16,52.72,48.88,49.28,38789.375,0
+ACET.US,D,20230717,000000,49.92,52.64,49.12,51.36,30121.5,0
+ACET.US,D,20230718,000000,51.2,52.32,49.36,50.24,30253.9375,0
+ACET.US,D,20230719,000000,50.08,52,49.92,51.52,42521.625,0
+ACET.US,D,20230720,000000,51.68,51.68,46.88,47.36,27396.6875,0
+ACET.US,D,20230721,000000,47.52,48.3072,44.96,47.04,23621.0625,0
+ACET.US,D,20230724,000000,46.72,46.9536,39.2,40.16,60920,0
+ACET.US,D,20230725,000000,40.32,40.32,38.48,38.64,29886.5,0
+ACET.US,D,20230726,000000,38.88,40.8,38.24,40.32,19262.5,0
+ACET.US,D,20230727,000000,40.48,42.72,40,40,23202.9375,0
+ACET.US,D,20230728,000000,40.48,42.72,39.92,41.6,21922.3125,0
+ACET.US,D,20230731,000000,41.76,44.08,41.2928,42.72,21609.25,0
+ACET.US,D,20230801,000000,42.4,42.4,40.16,40.48,40577.0625,0
+ACET.US,D,20230802,000000,40,40.48,38.16,39.68,19228.25,0
+ACET.US,D,20230803,000000,39.68,40.48,37.76,37.92,20989.0625,0
+ACET.US,D,20230804,000000,38.4,39.84,37.44,37.6,16901.8125,0
+ACET.US,D,20230807,000000,37.76,38.64,33.76,35.84,51745.3125,0
+ACET.US,D,20230808,000000,36,36.6416,34.5696,35.2,57295.75,0
+ACET.US,D,20230809,000000,35.2,35.68,33.6,33.6,29105.1875,0
+ACET.US,D,20230810,000000,32.16,39.04,32.16,37.6,41612.625,0
+ACET.US,D,20230811,000000,36.8,37.6,34.88,36.8,20998.25,0
+ACET.US,D,20230814,000000,36.8,36.96,33.28,34.24,38097.75,0
+ACET.US,D,20230815,000000,34.24,35.024,32.96,34.08,19247.0625,0
+ACET.US,D,20230816,000000,33.76,34.8,32.48,32.96,17607,0
+ACET.US,D,20230817,000000,32.8,33.12,31.2,31.52,20448.3125,0
+ACET.US,D,20230818,000000,31.2,32.1264,29.92,29.92,55393.0625,0
+ACET.US,D,20230821,000000,31.04,31.12,29.6544,30.24,15184.375,0
+ACET.US,D,20230822,000000,30.24,30.72,28.32,28.48,26148.6875,0
+ACET.US,D,20230823,000000,29.44,30.4,27.68,27.84,78439.0625,0
+ACET.US,D,20230824,000000,28.32,28.8,27.6,28,53827.4375,0
+ACET.US,D,20230825,000000,28.16,28.16,26.56,26.72,41226,0
+ACET.US,D,20230828,000000,27.52,27.52,26,26.88,31595.25,0
+ACET.US,D,20230829,000000,26.56,28.8,26.56,27.84,22396.6875,0
+ACET.US,D,20230830,000000,27.84,29.44,27.68,28.8,40311.625,0
+ACET.US,D,20230831,000000,29.12,32.32,28.96,32,43125.375,0
+ACET.US,D,20230901,000000,31.68,33.12,31.52,31.68,21069.1875,0
+ACET.US,D,20230905,000000,31.52,31.84,29.6,29.76,20007.6875,0
+ACET.US,D,20230906,000000,29.44,30.32,28.16,28.96,17893.5625,0
+ACET.US,D,20230907,000000,28.96,29.28,28.16,28.48,8310.8125,0
+ACET.US,D,20230908,000000,28.64,28.96,27.04,27.04,17071.25,0
+ACET.US,D,20230911,000000,27.36,27.36,26.7216,27.2,17527.25,0
+ACET.US,D,20230912,000000,27.04,27.36,25.6,25.6,109039.9375,0
+ACET.US,D,20230913,000000,26.24,27.28,25.6,26.56,19624.25,0
+ACET.US,D,20230914,000000,26.88,28.72,26.72,28.64,42964.5,0
+ACET.US,D,20230915,000000,28.16,29.616,27.2,27.36,38655.6875,0
+ACET.US,D,20230918,000000,27.52,28.248,25.76,27.04,13979.0625,0
+ACET.US,D,20230919,000000,26.88,27.68,26.56,27.2,12079.75,0
+ACET.US,D,20230920,000000,27.36,27.6,25.44,25.6,12286.8125,0
+ACET.US,D,20230921,000000,25.44,25.68,24.48,24.48,29638.75,0
+ACET.US,D,20230922,000000,24.64,25.28,23.2,23.36,18975.75,0
+ACET.US,D,20230925,000000,23.04,23.672,22.24,22.4,52145.5625,0
+ACET.US,D,20230926,000000,21.92,24.8,21.92,22.88,12146.9375,0
+ACET.US,D,20230927,000000,23.04,24.16,22.88,23.04,12753.25,0
+ACET.US,D,20230928,000000,23.2,23.9824,21.92,22.72,11323,0
+ACET.US,D,20230929,000000,22.88,23.84,21.2,21.92,19038,0
+ACET.US,D,20231002,000000,21.92,22.24,20.32,20.96,75654.875,0
+ACET.US,D,20231003,000000,20.8,21.4528,20.48,20.8,14161.5,0
+ACET.US,D,20231004,000000,20.64,20.8,20.16,20.64,9600.125,0
+ACET.US,D,20231005,000000,20.48,21.6,19.84,21.12,17021.4375,0
+ACET.US,D,20231006,000000,22.08,22.08,20.48,20.64,24321,0
+ACET.US,D,20231009,000000,20.48,20.8,19.84,20,12018.3125,0
+ACET.US,D,20231010,000000,20.16,23.12,20,22.88,30758.75,0
+ACET.US,D,20231011,000000,22.88,24.8,22.56,24,22704.3125,0
+ACET.US,D,20231012,000000,23.84,24.16,21.28,21.6,21490.125,0
+ACET.US,D,20231013,000000,21.76,22.88,21.44,22.08,12288.5,0
+ACET.US,D,20231016,000000,21.92,24.16,20.96,22.88,12576.4375,0
+ACET.US,D,20231017,000000,22.88,24.32,22.4,24,32564.9375,0
+ACET.US,D,20231018,000000,24.16,24.16,22.56,23.04,24093.375,0
+ACET.US,D,20231019,000000,23.2,24.48,22.4,23.36,30726.9375,0
+ACET.US,D,20231020,000000,23.36,25.6176,22.88,24,23187.875,0
+ACET.US,D,20231023,000000,24.32,25.12,21.6,22.08,29241.375,0
+ACET.US,D,20231024,000000,22.24,23.36,20.96,20.96,28531.625,0
+ACET.US,D,20231025,000000,20.96,21.44,19.52,19.52,29087.9375,0
+ACET.US,D,20231026,000000,20,20.8,18.96,20.48,25009.25,0
+ACET.US,D,20231027,000000,20.48,21.44,19.36,20.16,19868.625,0
+ACET.US,D,20231030,000000,20.32,21.44,20.32,20.96,11787.25,0
+ACET.US,D,20231031,000000,20.64,21.76,20.48,21.12,47962.375,0
+ACET.US,D,20231101,000000,21.28,21.6,20.16,20.8,14515.125,0
+ACET.US,D,20231102,000000,21.28,23.68,20.96,23.68,15446.6875,0
+ACET.US,D,20231103,000000,24.32,26.96,24.32,26.4,24238.0625,0
+ACET.US,D,20231106,000000,27.04,27.04,22.08,22.88,22267.6875,0
+ACET.US,D,20231107,000000,22.56,23.36,20.8,21.04,18235.25,0
+ACET.US,D,20231108,000000,22.08,22.08,20.24,21.28,11294.4375,0
+ACET.US,D,20231109,000000,20.8,21.04,19.84,20,22999.875,0
+ACET.US,D,20231110,000000,20.32,20.32,19.2,19.2,12886.9375,0
+ACET.US,D,20231113,000000,19.2,19.68,17.616,18.88,18429.6875,0
+ACET.US,D,20231114,000000,20.16,20.16,18.56,18.88,34247.3125,0
+ACET.US,D,20231115,000000,19.04,21.28,19.04,19.36,27205.0625,0
+ACET.US,D,20231116,000000,19.2,19.2,17.6,18.72,15807.4375,0
+ACET.US,D,20231117,000000,18.88,19.44,18.24,19.2,19459.25,0
+ACET.US,D,20231120,000000,19.52,19.84,18.4,18.72,10636.25,0
+ACET.US,D,20231121,000000,19.04,19.04,17.6,18.4,10667.4375,0
+ACET.US,D,20231122,000000,18.24,18.88,17.92,18.4,8538.375,0
+ACET.US,D,20231124,000000,18.4,19.04,18.3936,19.04,13486.875,0
+ACET.US,D,20231127,000000,19.04,19.04,18.4,18.88,12454,0
+ACET.US,D,20231128,000000,18.88,18.88,17.6,17.76,14909.75,0
+ACET.US,D,20231129,000000,18.24,18.8,17.6,18.08,22873.75,0
+ACET.US,D,20231130,000000,18.24,19.36,17.76,18.88,38124.0625,0
+ACET.US,D,20231201,000000,19.04,20.44,18.32,19.68,31608.625,0
+ACET.US,D,20231204,000000,20,20.768,19.2,19.84,21697,0
+ACET.US,D,20231205,000000,20,20.6384,18.88,19.36,22139.125,0
+ACET.US,D,20231206,000000,19.52,21.6,19.52,20.96,17688.875,0
+ACET.US,D,20231207,000000,21.28,22.4,20,21.92,17978.9375,0
+ACET.US,D,20231208,000000,22.08,22.48,20.32,22.08,18991.4375,0
+ACET.US,D,20231211,000000,24,24.16,20.96,21.12,53520.5625,0
+ACET.US,D,20231212,000000,20.8,22.64,20,21.92,28689.8125,0
+ACET.US,D,20231213,000000,22.4,24.8,21.76,24.32,25026.75,0
+ACET.US,D,20231214,000000,24.32,26.56,24,26.4,59215.8125,0
+ACET.US,D,20231215,000000,26.56,26.56,24.9584,25.44,57735.8125,0
+ACET.US,D,20231218,000000,25.92,25.92,22.72,23.12,20434.75,0
+ACET.US,D,20231219,000000,23.52,26.08,23.04,25.36,23368.625,0
+ACET.US,D,20231220,000000,25.44,26.24,23.2,23.36,102952.9375,0
+ACET.US,D,20231221,000000,24.16,25.6,23.6,23.68,16513.875,0
+ACET.US,D,20231222,000000,24.16,26.4,24.16,26.24,32602.9375,0
+ACET.US,D,20231226,000000,26.72,27.68,25.6,26.56,31841.1875,0
+ACET.US,D,20231227,000000,26.72,28.16,26.28,28.16,23259.1875,0
+ACET.US,D,20231228,000000,27.68,28.48,27.2,27.84,18546.8125,0
+ACET.US,D,20231229,000000,28,30.56,27.2,30.24,39048.0625,0
+ACET.US,D,20240102,000000,30.24,33.92,29.76,32.16,51893.4375,0
+ACET.US,D,20240103,000000,32.64,32.8,28,28.16,37842.25,0
+ACET.US,D,20240104,000000,32,37.92,31.36,34.56,206365.0625,0
+ACET.US,D,20240105,000000,33.76,40.32,32.32,38.72,180143.0625,0
+ACET.US,D,20240108,000000,39.04,40.32,35.52,39.36,113403.8125,0
+ACET.US,D,20240109,000000,40.32,60.32,39.84,55.2,452296.25,0
+ACET.US,D,20240110,000000,55.2,58.72,48,53.6,420527.5625,0
+ACET.US,D,20240111,000000,53.12,53.12,47.04,48.64,53894.5625,0
+ACET.US,D,20240112,000000,49.92,54.88,48.24,53.28,68750.125,0
+ACET.US,D,20240116,000000,53.92,54.4,45.7616,48,70076.625,0
+ACET.US,D,20240117,000000,46.4,46.56,41.2,43.84,45764.0625,0
+ACET.US,D,20240118,000000,43.84,43.84,38.56,39.12,33130.25,0
+ACET.US,D,20240119,000000,39.04,39.36,37.04,39.04,16568.9375,0
+ACET.US,D,20240122,000000,40.8,41.6,38.4,39.68,21860.8125,0
+ACET.US,D,20240123,000000,42.08,42.88,38.24,40.16,318680.6875,0
+ACET.US,D,20240124,000000,40.64,41.44,38.08,38.4,48899.75,0
+ACET.US,D,20240125,000000,38.56,40.16,37.92,39.52,58529.5625,0
+ACET.US,D,20240126,000000,40,40.88,38.96,40.48,44144.75,0
+ACET.US,D,20240129,000000,42.56,48.9456,41.6,48,484773.75,0
+ACET.US,D,20240130,000000,47.04,52.1312,45.68,46.24,132200.25,0
+ACET.US,D,20240131,000000,45.92,51.84,44.8,47.84,124527.25,0
+ACET.US,D,20240201,000000,48,49.92,43.6,49.44,104306.75,0
+ACET.US,D,20240202,000000,48.8,50.08,45.36,48,57531,0
+ACET.US,D,20240205,000000,47.36,49.92,45.6,49.92,78228.5,0
+ACET.US,D,20240206,000000,51.68,57.92,49.6,51.04,138386.1875,0
+ACET.US,D,20240207,000000,52,52.48,48.64,51.36,116136.875,0
+ACET.US,D,20240208,000000,50.88,54.4,50,54.08,103704.375,0
+ACET.US,D,20240209,000000,54.24,56.0016,49.6,52.32,127399.125,0
+ACET.US,D,20240212,000000,52,55.52,49.92,49.92,73964.625,0
+ACET.US,D,20240213,000000,49.6,49.6,43.44,44.32,137591,0
+ACET.US,D,20240214,000000,45.6,47.36,41.68,46.4,91929.75,0
+ACET.US,D,20240215,000000,46.72,48.16,45.68,48,70635.625,0
+ACET.US,D,20240216,000000,47.68,48.08,46.08,47.04,33737.875,0
+ACET.US,D,20240220,000000,47.04,48.64,44.88,45.6,61401.3125,0
+ACET.US,D,20240221,000000,44.8,46.08,42.56,43.04,180224.3125,0
+ACET.US,D,20240222,000000,43.04,43.84,38.88,39.04,143260.4375,0
+ACET.US,D,20240223,000000,39.84,40.32,38.08,39.52,113449,0
+ACET.US,D,20240226,000000,41.76,41.76,37.76,38.72,89876.25,0
+ACET.US,D,20240227,000000,38.72,40.08,37.6096,38.24,162720.5,0
+ACET.US,D,20240228,000000,39.2,39.52,37.04,37.28,64060.4375,0
+ACET.US,D,20240229,000000,38.08,38.48,36.16,37.6,60574.5625,0
+ACET.US,D,20240301,000000,37.76,38.56,36.84,38.4,58106.625,0
+ACET.US,D,20240304,000000,39.2,40.64,36.1696,38.08,82710.0625,0
+ACET.US,D,20240305,000000,37.92,38.4,36,37.12,52883.0625,0
+ACET.US,D,20240306,000000,37.12,38.7184,37.12,38.4,36885.75,0
+ACET.US,D,20240307,000000,38.72,39.2,37.76,38.24,31071.4375,0
+ACET.US,D,20240308,000000,38.56,40.24,38.56,38.88,269220.1875,0
+ACET.US,D,20240311,000000,38.88,40.16,38.8,39.36,170899,0
+ACET.US,D,20240312,000000,39.36,39.68,37.44,37.76,52076.875,0
+ACET.US,D,20240313,000000,37.76,38.72,35.84,36,50571.625,0
+ACET.US,D,20240314,000000,36,36.72,32.8,32.8,105187.5,0
+ACET.US,D,20240315,000000,33.28,33.92,32,32,405329.0625,0
+ACET.US,D,20240318,000000,32.16,32.96,30.08,31.2,73327.5625,0
+ACET.US,D,20240319,000000,31.52,32.96,30.8768,32.48,69800.6875,0
+ACET.US,D,20240320,000000,35.52,36,32.96,34.24,103799.9375,0
+ACET.US,D,20240321,000000,34.24,35.52,32.48,32.64,108972.9375,0
+ACET.US,D,20240322,000000,32.96,35.84,32.32,35.04,59048.375,0
+ACET.US,D,20240325,000000,34.56,37.52,34.56,35.2,40337,0
+ACET.US,D,20240326,000000,36.64,36.64,33.84,35.84,50312.3125,0
+ACET.US,D,20240327,000000,36.16,37.44,35.2,37.28,38416.125,0
+ACET.US,D,20240328,000000,37.28,38.32,36.96,37.6,33379.875,0
+ACET.US,D,20240401,000000,37.6,38.88,36.48,38.4,41891.9375,0
+ACET.US,D,20240402,000000,37.6,37.92,36.64,37.76,95968,0
+ACET.US,D,20240403,000000,37.28,37.44,35.92,36.16,28533,0
+ACET.US,D,20240404,000000,36.48,38.4,35.68,36.48,27375.25,0
+ACET.US,D,20240405,000000,36.64,36.8,35.5072,36,18048.0625,0
+ACET.US,D,20240408,000000,35.52,36.16,34.1312,34.88,40357.5625,0
+ACET.US,D,20240409,000000,35.2,36.96,35.12,36.64,30412.8125,0
+ACET.US,D,20240410,000000,35.2,35.36,34.08,34.4,24992.1875,0
+ACET.US,D,20240411,000000,34.88,36.72,34.0816,35.84,54657.8125,0
+ACET.US,D,20240412,000000,35.2,35.44,34.24,34.56,26024.0625,0
+ACET.US,D,20240415,000000,34.56,36.16,34.08,35.2,30952.875,0
+ACET.US,D,20240416,000000,34.56,35.2,34.2272,35.04,10743.1875,0
+ACET.US,D,20240417,000000,35.52,37.6,35.44,36.32,47548.5,0
+ACET.US,D,20240418,000000,36.64,36.64,32.08,32.4,58132.75,0
+ACET.US,D,20240419,000000,32.16,32.56,30.4,31.12,45484.375,0
+ACET.US,D,20240422,000000,32,32.72,31.28,32,20334.4375,0
+ACET.US,D,20240423,000000,34.24,36,33.12,33.6,70651.75,0
+ACET.US,D,20240424,000000,33.12,33.28,29.84,30,92405.25,0
+ACET.US,D,20240425,000000,30.24,31.2,28.8,28.96,53223.75,0
+ACET.US,D,20240426,000000,28.96,29.2,26.56,26.88,78231,0
+ACET.US,D,20240429,000000,27.2,28.24,25.44,25.44,100348.875,0
+ACET.US,D,20240430,000000,25.44,26.88,23.2,23.84,132597.8125,0
+ACET.US,D,20240501,000000,24.8,26.08,24.16,24.32,243159.9375,0
+ACET.US,D,20240502,000000,24.16,24.8,22.24,22.56,304865.75,0
+ACET.US,D,20240503,000000,23.2,24.96,22.4,23.2,304142,0
+ACET.US,D,20240506,000000,23.84,27.36,23.84,27.04,193729.5,0
+ACET.US,D,20240507,000000,26.72,29.84,26.56,27.68,100804.4375,0
+ACET.US,D,20240508,000000,27.2,28.96,26.08,26.4,62589.8125,0
+ACET.US,D,20240509,000000,26.56,27.2,25.92,26.08,27558.875,0
+ACET.US,D,20240510,000000,27.68,27.68,23.36,23.52,58732.5,0
+ACET.US,D,20240513,000000,24,24.88,22.88,23.04,54847.6875,0
+ACET.US,D,20240514,000000,23.84,24.16,21.28,21.28,76599.875,0
+ACET.US,D,20240515,000000,22.56,24.48,22.08,22.4,166574,0
+ACET.US,D,20240516,000000,22.88,25.44,22.4,25.12,52912.1875,0
+ACET.US,D,20240517,000000,25.28,26.8784,25.2,25.6,66120.125,0
+ACET.US,D,20240520,000000,25.76,26.24,24.48,25.92,39751.125,0
+ACET.US,D,20240521,000000,25.92,27.36,25.36,25.76,32484.6875,0
+ACET.US,D,20240522,000000,25.6,26.88,25.6,26.08,31026.8125,0
+ACET.US,D,20240523,000000,26.24,26.4,24.48,24.48,31944.75,0
+ACET.US,D,20240524,000000,24.48,24.8,23.6,23.84,30034.5625,0
+ACET.US,D,20240528,000000,24.16,26.08,24,24.96,42874.3125,0
+ACET.US,D,20240529,000000,24.16,24.4,23.2,23.2,27918.1875,0
+ACET.US,D,20240530,000000,23.52,24.32,22.72,23.68,18222.0625,0
+ACET.US,D,20240531,000000,24,24.416,22.72,23.2,28298.375,0
+ACET.US,D,20240603,000000,24,25.44,23.04,23.04,26334.1875,0
+ACET.US,D,20240604,000000,23.36,23.36,21.6,21.76,48466,0
+ACET.US,D,20240605,000000,22.88,24,22.48,23.04,90229.3125,0
+ACET.US,D,20240606,000000,23.04,24,22.08,22.4,56335.75,0
+ACET.US,D,20240607,000000,22.4,22.4,21.152,21.6,41591.4375,0
+ACET.US,D,20240610,000000,21.92,22.08,20.32,20.96,34895.125,0
+ACET.US,D,20240611,000000,20.48,20.96,19.92,20.64,57511.1875,0
+ACET.US,D,20240612,000000,21.12,22.88,20.8,22.4,45067.6875,0
+ACET.US,D,20240613,000000,22.72,23.84,21.76,23.2,36132.9375,0
+ACET.US,D,20240614,000000,23.36,23.68,21.44,21.6,30993.875,0
+ACET.US,D,20240617,000000,21.44,21.44,20.8,21.12,38267.125,0
+ACET.US,D,20240618,000000,20.8,22.08,20.8,21.44,27201.8125,0
+ACET.US,D,20240620,000000,21.44,22.4,21.28,21.76,29751.375,0
+ACET.US,D,20240621,000000,21.76,22.4,21.76,21.92,33412.9375,0
+ACET.US,D,20240624,000000,22.4,24.24,22.3952,24,203924.125,0
+ACET.US,D,20240625,000000,23.52,24,22.56,23.52,60267.5625,0
+ACET.US,D,20240626,000000,23.04,23.6,21.12,21.44,62698.9375,0
+ACET.US,D,20240627,000000,21.44,22.08,20.32,21.44,39172.0625,0
+ACET.US,D,20240628,000000,21.44,21.44,19.36,19.36,508558.625,0
+ACET.US,D,20240701,000000,19.52,19.84,18.4,18.4,103632.3125,0
+ACET.US,D,20240702,000000,18.56,18.56,17.44,17.6,74111.3125,0
+ACET.US,D,20240703,000000,17.6,17.92,16.8,17.44,51930.5,0
+ACET.US,D,20240705,000000,17.6,18.08,17.12,17.12,45096.5625,0
+ACET.US,D,20240708,000000,19.2,19.2,18.4,18.72,123100.25,0
+ACET.US,D,20240709,000000,18.88,19.68,18.72,19.36,71296.75,0
+ACET.US,D,20240710,000000,19.52,20.8,19.28,20.32,77513.4375,0
+ACET.US,D,20240711,000000,20.16,20.48,19.52,20.16,60964.6875,0
+ACET.US,D,20240712,000000,20.16,20.32,19.2,19.36,69854.1875,0
+ACET.US,D,20240715,000000,19.52,20.48,18.88,19.68,59372.5625,0
+ACET.US,D,20240716,000000,20,20.88,19.36,20.48,196819,0
+ACET.US,D,20240717,000000,20.48,21.6,20,20.96,87016.375,0
+ACET.US,D,20240718,000000,21.12,21.12,19.52,19.68,61468.5625,0
+ACET.US,D,20240719,000000,20.16,20.16,18.56,19.84,76640.6875,0
+ACET.US,D,20240722,000000,19.84,22.0784,19.52,21.92,102158.625,0
+ACET.US,D,20240723,000000,21.92,23.2,21.36,23.04,61894.1875,0
+ACET.US,D,20240724,000000,22.24,24,22.24,23.2,47464.125,0
+ACET.US,D,20240725,000000,23.04,24.3024,22.88,24.16,32987.4375,0
+ACET.US,D,20240726,000000,24.32,26.08,22.4,25.44,63016.375,0
+ACET.US,D,20240729,000000,25.76,27.2,25.28,26.08,71650.4375,0
+ACET.US,D,20240730,000000,25.76,26.08,24.16,24.8,52965.1875,0
+ACET.US,D,20240731,000000,24.96,25.76,23.36,24.16,54015.5625,0
+ACET.US,D,20240801,000000,24.8,24.8,23.44,24.16,55383.1875,0
+ACET.US,D,20240802,000000,23.36,23.52,22.4,23.04,37485.75,0
+ACET.US,D,20240805,000000,21.92,22.24,20.8,20.8,41360.8125,0
+ACET.US,D,20240806,000000,21.76,22.08,20.64,21.28,30898.5625,0
+ACET.US,D,20240807,000000,21.76,22.72,20.96,21.44,42080.75,0
+ACET.US,D,20240808,000000,21.44,22.4,20.8,21.28,36487.3125,0
+ACET.US,D,20240809,000000,21.28,21.6,20.64,21.44,36996.4375,0
+ACET.US,D,20240812,000000,21.28,21.7584,20.16,20.32,26925.875,0
+ACET.US,D,20240813,000000,20.64,22.24,20.48,20.8,32240.875,0
+ACET.US,D,20240814,000000,21.12,22.88,21.12,21.92,46639,0
+ACET.US,D,20240815,000000,22.4,23.84,22.4,22.88,26522.3125,0
+ACET.US,D,20240816,000000,22.88,24.8,22.88,24.48,29614.1875,0
+ACET.US,D,20240819,000000,24,26.2384,24,24.8,43031.375,0
+ACET.US,D,20240820,000000,25.28,25.6,23.2,23.52,21027.6875,0
+ACET.US,D,20240821,000000,23.84,25.92,23.68,25.12,26466.8125,0
+ACET.US,D,20240822,000000,25.6,25.84,24.48,24.64,12050.9375,0
+ACET.US,D,20240823,000000,24.64,25.12,23.84,23.84,29469.625,0
+ACET.US,D,20240826,000000,24,24.96,23.52,24.48,18698.5625,0
+ACET.US,D,20240827,000000,24,24.8,22.4,22.56,18905,0
+ACET.US,D,20240828,000000,22.4,23.36,22.24,23.36,18996.6875,0
+ACET.US,D,20240829,000000,23.36,24.64,23.04,23.68,27936.3125,0
+ACET.US,D,20240830,000000,23.68,24.16,23.28,23.36,14935.75,0
+ACET.US,D,20240903,000000,23.04,24.08,22.4,23.84,40978.5625,0
+ACET.US,D,20240904,000000,23.68,24.64,23.04,24.16,23999.6875,0
+ACET.US,D,20240905,000000,24.32,24.64,23.04,23.04,25494.375,0
+ACET.US,D,20240906,000000,22.88,24.08,22.4,23.68,35387.5625,0
+ACET.US,D,20240909,000000,24.16,25.44,23.36,23.68,14975.5,0
+ACET.US,D,20240910,000000,23.68,23.68,22.88,22.88,14965.75,0
+ACET.US,D,20240911,000000,22.56,24.16,21.28,22.88,58699.4375,0
+ACET.US,D,20240912,000000,22.88,26.08,22.56,24.48,53741.375,0
+ACET.US,D,20240913,000000,24.64,25.76,23.36,23.84,20675.6875,0
+ACET.US,D,20240916,000000,23.84,25.12,23.52,24,17955.5,0
+ACET.US,D,20240917,000000,24.16,25.12,22.9088,24,23486,0
+ACET.US,D,20240918,000000,24,24.64,23.36,23.36,15359.8125,0
+ACET.US,D,20240919,000000,24,25.12,24,24.32,15786.625,0
+ACET.US,D,20240920,000000,24.48,24.48,23.68,24.48,19348.6875,0
+ACET.US,D,20240923,000000,24.32,24.32,22.72,22.88,24382,0
+ACET.US,D,20240924,000000,22.88,23.056,21.92,22.24,24255.125,0
+ACET.US,D,20240925,000000,22.08,22.24,21.12,21.44,24523.3125,0
+ACET.US,D,20240926,000000,21.6,22.72,21.6,22.4,15370.75,0
+ACET.US,D,20240927,000000,22.4,23.84,22.24,22.88,25591.625,0
+ACET.US,D,20240930,000000,23.84,24.16,22.72,23.04,23730.0625,0
+ACET.US,D,20241001,000000,22.56,24,22.32,22.72,162293.4375,0
+ACET.US,D,20241002,000000,22.4,24,21.92,23.84,156641.5,0
+ACET.US,D,20241003,000000,23.52,23.52,22.24,22.72,15422.875,0
+ACET.US,D,20241004,000000,22.72,23.2,22.4,22.72,7647.5,0
+ACET.US,D,20241007,000000,22.72,23.84,22.08,22.56,11919.4375,0
+ACET.US,D,20241008,000000,22.552,23.36,22.24,22.88,13003.3125,0
+ACET.US,D,20241009,000000,23.04,23.04,22.4,22.72,14129.8125,0
+ACET.US,D,20241010,000000,22.56,23.12,21.92,22.4,15856.3125,0
+ACET.US,D,20241011,000000,22.56,23.04,21.76,22.24,15254.9375,0
+ACET.US,D,20241014,000000,22.24,22.4,21.76,22.08,14754.125,0
+ACET.US,D,20241015,000000,22.08,22.72,22.08,22.4,12955.4375,0
+ACET.US,D,20241016,000000,23.04,24.16,22.24,23.84,34747.5625,0
+ACET.US,D,20241017,000000,24,24,23.2,23.68,12583.5625,0
+ACET.US,D,20241018,000000,23.36,24.16,23.2,23.2,11164.375,0
+ACET.US,D,20241021,000000,23.36,24.16,22.72,23.84,14893.8125,0
+ACET.US,D,20241022,000000,23.36,24.64,23.36,24.32,19775.6875,0
+ACET.US,D,20241023,000000,24,24.32,22.8,23.04,11326.75,0
+ACET.US,D,20241024,000000,23.36,23.36,22.4,22.72,11265.9375,0
+ACET.US,D,20241025,000000,22.56,23.36,22.4,22.4,7383.5,0
+ACET.US,D,20241028,000000,22.56,23.68,22.56,22.88,10069.125,0
+ACET.US,D,20241029,000000,22.88,23.2,22.56,22.56,9878.8125,0
+ACET.US,D,20241030,000000,22.4,22.88,21.6,21.76,16359.75,0
+ACET.US,D,20241031,000000,22.08,22.72,20.16,20.48,18190.1875,0
+ACET.US,D,20241101,000000,20.8,20.8,20,20,15434.25,0
+ACET.US,D,20241104,000000,20,20.8,19.2,20.16,29835.375,0
+ACET.US,D,20241105,000000,20.16,22.24,20,20.96,31221.875,0
+ACET.US,D,20241106,000000,20.96,21.44,20.32,20.8,30013,0
+ACET.US,D,20241107,000000,20.8,22.08,20.8,21.28,31345,0
+ACET.US,D,20241108,000000,21.28,22.4,20.48,20.96,34421.75,0
+ACET.US,D,20241111,000000,20.96,21.36,19.52,20.16,42500.6875,0
+ACET.US,D,20241112,000000,20.48,20.48,18.88,19.2,52499.75,0
+ACET.US,D,20241113,000000,19.2,19.36,17.76,18.24,68343.9375,0
+ACET.US,D,20241114,000000,18.4,18.72,16.48,16.8,59212.75,0
+ACET.US,D,20241115,000000,16.16,16.64,14.88,15.1504,68885.3125,0
+ACET.US,D,20241118,000000,16,16.16,15.1936,15.4864,43060.3125,0
+ACET.US,D,20241119,000000,15.888,17.44,15.76,16.48,39251.875,0
+ACET.US,D,20241120,000000,16.64,16.96,15.0928,15.4736,64661.1875,0
+ACET.US,D,20241121,000000,15.4672,15.6832,14.5856,14.624,53638.375,0
+ACET.US,D,20241122,000000,14.56,15.2,14.176,14.4,73265.875,0
+ACET.US,D,20241125,000000,14.5168,15.0576,14.3168,14.464,102079.625,0
+ACET.US,D,20241126,000000,14.8816,16.16,14.8816,15.3648,92631.25,0
+ACET.US,D,20241127,000000,15.84,17.92,15.36,17.76,82036.625,0
+ACET.US,D,20241129,000000,17.92,18.56,17.44,18.08,38562.625,0
+ACET.US,D,20241202,000000,18.24,19.04,17.6,17.92,49230.875,0
+ACET.US,D,20241203,000000,17.6,18.08,16.8,17.6,47528.75,0
+ACET.US,D,20241204,000000,17.44,18.08,15.84,16.24,61203.125,0
+ACET.US,D,20241205,000000,16.32,16.32,14.72,15.7984,61677,0
+ACET.US,D,20241206,000000,15.52,16.96,15.3792,16.8,22152.1875,0
+ACET.US,D,20241209,000000,16.96,17.9648,16.64,16.96,23483.1875,0
+ACET.US,D,20241210,000000,16.64,17.6,16.48,16.96,30135.75,0
+ACET.US,D,20241211,000000,16.96,16.96,16.16,16.32,15905.25,0
+ACET.US,D,20241212,000000,16.32,16.64,15.36,15.5904,28387.75,0
+ACET.US,D,20241213,000000,15.36,15.6416,14.56,15.4368,43748.6875,0
+ACET.US,D,20241216,000000,15.4368,15.6384,14.752,15.4016,34276.9375,0
+ACET.US,D,20241217,000000,15.04,15.68,14.5648,15.2864,30029.1875,0
+ACET.US,D,20241218,000000,15.36,15.616,14.0448,14.3264,35343.875,0
+ACET.US,D,20241219,000000,14.72,14.76,12.96,13.7648,59398,0
+ACET.US,D,20241220,000000,14.064,14.6736,13.76,14.56,39510.9375,0
+ACET.US,D,20241223,000000,14.56,14.5712,13.76,14.2992,30827.6875,0
+ACET.US,D,20241224,000000,14.2896,14.88,13.6192,14.6592,34001.3125,0
+ACET.US,D,20241226,000000,14.72,15.36,14.1216,15.36,19895.9375,0
+ACET.US,D,20241227,000000,15.36,15.6064,14.5104,14.8096,20030.9375,0
+ACET.US,D,20241230,000000,14.4,14.564,13.7408,14.4112,33614.9375,0
+ACET.US,D,20241231,000000,14.56,15.5296,14.0928,15.392,25981.875,0
+ACET.US,D,20250102,000000,15.4576,15.8384,15.0864,15.5808,23768.9375,0
+ACET.US,D,20250103,000000,15.84,17.76,15.5808,15.8832,66196.75,0
+ACET.US,D,20250106,000000,15.84,17.44,15.376,17.44,64940.875,0
+ACET.US,D,20250107,000000,16.8,17.2864,15.68,15.712,36737.375,0
+ACET.US,D,20250108,000000,15.8048,15.8384,14.7392,15.36,29010.75,0
+ACET.US,D,20250110,000000,15.2,15.8756,14.2688,14.6736,25540.25,0
+ACET.US,D,20250113,000000,14.4208,14.56,13.6384,13.9936,30000.5625,0
+ACET.US,D,20250114,000000,14.24,14.6992,13.6192,14.5472,25897,0
+ACET.US,D,20250115,000000,14.72,15.04,14.208,14.8784,13793.5,0
+ACET.US,D,20250116,000000,15.0384,15.0784,14.08,14.7136,13591.875,0
+ACET.US,D,20250117,000000,14.56,14.8336,14.08,14.5344,13489.75,0
+ACET.US,D,20250121,000000,14.72,15.2,14.2352,15.0224,13581.6875,0
+ACET.US,D,20250122,000000,15.1632,15.1648,14.4944,14.688,9137.1875,0
+ACET.US,D,20250123,000000,14.88,15.36,14.4,15.0944,17729.875,0
+ACET.US,D,20250124,000000,15.0784,15.2,14.472,14.7488,4478.625,0
+ACET.US,D,20250127,000000,14.4848,15.2,14.4208,14.56,5626.75,0
+ACET.US,D,20250128,000000,14.24,14.56,13.9808,14.3056,9020.4375,0
+ACET.US,D,20250129,000000,14.56,14.8752,14.08,14.432,10338.0625,0
+ACET.US,D,20250130,000000,14.4,14.736,13.92,14.24,20277.5,0
+ACET.US,D,20250131,000000,14.4,14.4576,13.92,14.16,6796.6875,0
+ACET.US,D,20250203,000000,13.872,14.5584,13.6,14.36,11553.125,0
+ACET.US,D,20250204,000000,14.3472,14.848,14.0612,14.7184,11732.5625,0
+ACET.US,D,20250205,000000,15.9712,16.8,13.76,16.16,1327983.5,0
+ACET.US,D,20250206,000000,15.68,17.44,15.2,16.48,186136.875,0
+ACET.US,D,20250207,000000,16.96,16.96,15.3552,15.4432,82818.125,0
+ACET.US,D,20250210,000000,15.4512,15.68,14.144,14.4,57955.75,0
+ACET.US,D,20250211,000000,14.08,14.4416,13.68,14.416,39413.5625,0
+ACET.US,D,20250212,000000,14.24,14.24,13.4144,13.864,31713.5,0
+ACET.US,D,20250213,000000,13.8512,14.4,13.6208,14.392,19771.4375,0
+ACET.US,D,20250214,000000,14.56,16.16,14.4336,15.8704,37287.75,0
+ACET.US,D,20250218,000000,15.808,15.9088,15.2,15.52,12889.4375,0
+ACET.US,D,20250219,000000,15.68,16.64,15.2784,16.16,53494.125,0
+ACET.US,D,20250220,000000,16.16,16.16,15.6848,16,12699.875,0
+ACET.US,D,20250221,000000,16.32,16.48,15.448,15.5744,18927.4375,0
+ACET.US,D,20250224,000000,15.5216,16.16,14.7808,14.832,43911,0
+ACET.US,D,20250225,000000,14.72,14.7936,13.6,14.288,26076.4375,0
+ACET.US,D,20250226,000000,14.368,14.8784,13.9792,14.4368,9586.125,0
+ACET.US,D,20250227,000000,14.76,14.88,13.6,13.7536,111207.5,0
+ACET.US,D,20250228,000000,13.76,14.4256,13.44,14.3808,39894.5,0
+ACET.US,D,20250303,000000,14.56,14.56,13.44,13.5616,22636.125,0
+ACET.US,D,20250304,000000,13.6,14.1728,13.12,13.936,25072.8125,0
+ACET.US,D,20250305,000000,14.08,14.376,13.6064,14.0016,15422.5,0
+ACET.US,D,20250306,000000,13.7648,14.176,13.2976,13.536,37189.8125,0
+ACET.US,D,20250307,000000,13.12,13.608,12.576,12.7376,27429.5625,0
+ACET.US,D,20250310,000000,13.0208,13.248,11.9192,12.208,25890.8125,0
+ACET.US,D,20250311,000000,12.4,12.992,11.92,12.6192,10994.5625,0
+ACET.US,D,20250312,000000,12.48,12.8656,12.0736,12.7024,7646.125,0
+ACET.US,D,20250313,000000,12.3792,12.768,12.1312,12.4144,8590.8125,0
+ACET.US,D,20250314,000000,12.48,12.976,12.3312,12.5216,7520.3125,0
+ACET.US,D,20250317,000000,12.24,12.7776,12.0896,12.4384,9027.125,0
+ACET.US,D,20250318,000000,12.12,13.0176,12.12,12.7264,7859.75,0
+ACET.US,D,20250319,000000,12.8,13.008,12.224,12.44,7842.5625,0
+ACET.US,D,20250320,000000,12.4864,12.64,12.08,12.2288,10864.125,0
+ACET.US,D,20250321,000000,12.2288,12.64,11.8512,12.2576,11672,0
+ACET.US,D,20250324,000000,13.44,15.1888,13.12,14.6288,101328,0
+ACET.US,D,20250325,000000,14.6656,15.2,13.76,14.16,22400.5,0
+ACET.US,D,20250326,000000,14.24,14.6096,13.6832,14.3408,12799.125,0
+ACET.US,D,20250327,000000,14.4,14.6256,13.2352,13.6,17313.8125,0
+ACET.US,D,20250328,000000,13.6016,13.792,13.12,13.2832,9531.9375,0
+ACET.US,D,20250331,000000,12.9472,13.12,12.08,12.08,22121.9375,0
+ACET.US,D,20250401,000000,12.32,13.1056,11.76,11.76,21716.125,0
+ACET.US,D,20250402,000000,11.808,12.0368,11.0624,11.584,27269.6875,0
+ACET.US,D,20250403,000000,11.2,11.5984,10.72,10.736,20204.4375,0
+ACET.US,D,20250404,000000,10.72,11.4128,10.0192,10.2192,26778.6875,0
+ACET.US,D,20250407,000000,9.9184,10.5584,9.2832,9.9216,21953.4375,0
+ACET.US,D,20250408,000000,10.544,10.6496,9.6,9.6,9929.625,0
+ACET.US,D,20250409,000000,9.28,9.6,8.32,8.32,77210.125,0
+ACET.US,D,20250410,000000,8.9008,9.1184,7.1536,7.1536,101192.9375,0
+ACET.US,D,20250411,000000,7.52,8.6048,7.52,8.592,151425.75,0
+ACET.US,D,20250414,000000,8.8,9.536,8.784,9.056,34877.0625,0
+ACET.US,D,20250415,000000,9.0848,9.76,8.96,9.4656,19548.25,0
+ACET.US,D,20250416,000000,9.4288,9.6864,9.008,9.1408,14688.3125,0
+ACET.US,D,20250417,000000,9.28,9.7584,8.3664,8.4128,22592.25,0
+ACET.US,D,20250421,000000,8.912,9.0944,8.1824,9.0944,18382,0
+ACET.US,D,20250422,000000,9.1392,9.5264,8.856,9.3072,13675.0625,0
+ACET.US,D,20250423,000000,9.408,9.92,9.2848,9.6224,11084.875,0
+ACET.US,D,20250424,000000,9.8608,9.888,9.5056,9.8272,6317.5,0
+ACET.US,D,20250425,000000,9.76,9.92,9.3152,9.3728,8049.25,0
+ACET.US,D,20250428,000000,9.728,10.16,9.35779,9.9184,24854.625,0
+ACET.US,D,20250429,000000,9.92,10.2384,9.92,9.9552,13223.5625,0
+ACET.US,D,20250430,000000,10.24,10.8576,9.76,10.5936,9457.9375,0
+ACET.US,D,20250501,000000,10.5936,10.72,9.7888,10.056,21390.875,0
+ACET.US,D,20250502,000000,10.08,11.1216,10.08,10.72,12257,0
+ACET.US,D,20250505,000000,10.8864,10.96,10.4,10.6496,14694.75,0
+ACET.US,D,20250506,000000,10.4,10.5264,9.616,9.6448,12842.8125,0
+ACET.US,D,20250507,000000,9.6,9.76,7.84,7.8464,39862.375,0
+ACET.US,D,20250508,000000,7.76,8.0016,7.552,7.6544,33975,0
+ACET.US,D,20250509,000000,9.4384,10.4304,8,9.7584,248539.625,0
+ACET.US,D,20250512,000000,10.4,11.8304,10.4,11.536,96058.875,0
+ACET.US,D,20250513,000000,11.164,11.36,10.416,10.688,38768.625,0
+ACET.US,D,20250514,000000,10.632,10.7344,10.1568,10.3184,32303.6875,0
+ACET.US,D,20250515,000000,10.32,10.5584,10.08,10.208,24958.9375,0
+ACET.US,D,20250516,000000,10.4,12.4352,10.0976,12.4352,122078.375,0
+ACET.US,D,20250519,000000,11.44,11.504,10.8848,11.2912,29437.0625,0
+ACET.US,D,20250520,000000,11.232,12,11.224,11.9904,22708.125,0
+ACET.US,D,20250521,000000,11.36,11.52,10.4,11.2,30799.4375,0
+ACET.US,D,20250522,000000,11.36,11.68,10.8816,11.4992,24970.0625,0
+ACET.US,D,20250523,000000,11.36,11.5136,10.7216,11.0976,31271.1875,0
+ACET.US,D,20250527,000000,11.168,11.36,10.4896,11.1984,31131.75,0
+ACET.US,D,20250528,000000,11.008,11.2016,10.16,10.448,65060.625,0
+ACET.US,D,20250529,000000,10.416,11.52,10.4,11.52,29652.6875,0
+ACET.US,D,20250530,000000,11.2,11.4928,11.1968,11.4928,14149.125,0
+ACET.US,D,20250602,000000,11.4928,12.64,11.1744,11.984,43597.5,0
+ACET.US,D,20250603,000000,12,12.56,11.376,12.464,26030.75,0
+ACET.US,D,20250604,000000,12.16,12.7968,12.0592,12.656,19103.75,0
+ACET.US,D,20250605,000000,12.48,12.752,11.5216,11.992,22592.75,0
+ACET.US,D,20250606,000000,12,12.6384,11.68,12.1168,26392.0625,0
+ACET.US,D,20250609,000000,12,12.3216,11.84,12.3008,20270.5625,0
+ACET.US,D,20250610,000000,12.3856,13.28,12.0016,13.12,28276.625,0
+ACET.US,D,20250611,000000,13.3928,13.44,12.184,12.5568,16492.875,0
+ACET.US,D,20250612,000000,12.5568,12.7984,12.016,12.4784,15371.6875,0
+ACET.US,D,20250613,000000,12.144,12.656,11.7408,12.0048,21022.9375,0
+ACET.US,D,20250616,000000,11.84,11.9216,11.04,11.456,27770.25,0
+ACET.US,D,20250617,000000,11.76,11.7616,10.7568,10.7568,17921.125,0
+ACET.US,D,20250618,000000,11.04,11.2016,10.6424,10.704,17285.4375,0
+ACET.US,D,20250620,000000,10.8,10.88,10.56,10.72,16844.6875,0
+ACET.US,D,20250623,000000,10.72,10.8528,10,10.1568,33328.875,0
+ACET.US,D,20250624,000000,10.08,10.944,10,10.4672,19942.3125,0
+ACET.US,D,20250625,000000,10.72,10.8784,10.256,10.528,22464.875,0
+ACET.US,D,20250626,000000,10.6192,10.88,10.24,10.7296,38420.5,0
+ACET.US,D,20250627,000000,10.88,11.0304,10,10.0096,23773.375,0
+ACET.US,D,20250630,000000,10.08,10.4,9.68,9.76,46981.9375,0
+ACET.US,D,20250701,000000,9.92,10.24,9.76,9.7776,25958.125,0
+ACET.US,D,20250702,000000,9.76,10.0832,9.664,9.824,22739.6875,0
+ACET.US,D,20250703,000000,9.904,9.9552,9.28,9.712,34123.875,0
+ACET.US,D,20250707,000000,10.32,10.4528,9.92,10.3856,29802.5625,0
+ACET.US,D,20250708,000000,10.448,11.2,10.384,10.9248,25687,0
+ACET.US,D,20250709,000000,11.36,11.44,10.9264,11.408,24715.8125,0
+ACET.US,D,20250710,000000,11.2,12.1072,11.1536,11.8368,34641.8125,0
+ACET.US,D,20250711,000000,11.4816,12.16,11.2816,11.992,30100.5625,0
+ACET.US,D,20250714,000000,12,12.4576,11.6784,12.4576,22896.3125,0
+ACET.US,D,20250715,000000,12.16,12.7456,12,12.1984,12623.25,0
+ACET.US,D,20250716,000000,12.32,12.64,12.0672,12.4784,17854.9375,0
+ACET.US,D,20250717,000000,12.32,13.12,12.2256,12.64,20828.5,0
+ACET.US,D,20250718,000000,12.64,12.8,12.0336,12.152,16992.1875,0
+ACET.US,D,20250721,000000,12.32,12.48,11.552,11.84,14526.8125,0
+ACET.US,D,20250722,000000,11.68,12.32,11.68,12.032,11803.625,0
+ACET.US,D,20250723,000000,12.16,13.1152,12.16,13.0624,32098.375,0
+ACET.US,D,20250724,000000,12.8,12.9584,12.0144,12.4112,27219.1875,0
+ACET.US,D,20250725,000000,12.4048,12.48,12.0816,12.344,7700,0
+ACET.US,D,20250728,000000,12.3664,12.3664,12.0112,12.0352,9652,0
+ACET.US,D,20250729,000000,12.16,12.24,10.8176,11.2496,64079.1875,0
+ACET.US,D,20250730,000000,11.2,11.936,11.0144,11.264,22284.1875,0
+ACET.US,D,20250731,000000,11.2,11.64,10.8048,10.9696,19105,0
+ACET.US,D,20250801,000000,11.04,11.136,10.5616,10.7296,16993.9375,0
+ACET.US,D,20250804,000000,10.7296,11.1856,10.6224,11.0032,9374.4375,0
+ACET.US,D,20250805,000000,11.2816,11.744,11.2816,11.5184,7115.8125,0
+ACET.US,D,20250806,000000,11.52,11.52,11.0208,11.2144,13142.6875,0
+ACET.US,D,20250807,000000,10.912,11.4192,10.912,10.9936,5765.0625,0
+ACET.US,D,20250808,000000,10.88,11.0384,9.936,9.936,148195.0625,0
+ACET.US,D,20250811,000000,10.1344,10.6816,9.34688,9.5424,107601.9375,0
+ACET.US,D,20250812,000000,9.6,10.4,9.54416,10.224,47245.375,0
+ACET.US,D,20250813,000000,10.4,11.088,10.24,10.976,60815.25,0
+ACET.US,D,20250814,000000,10.72,11.1266,10.1424,10.3968,51879.9375,0
+ACET.US,D,20250815,000000,10.256,11.0784,10.0464,10.48,19591.625,0
+ACET.US,D,20250818,000000,10.4576,11.7568,10.416,11.6,57699.0625,0
+ACET.US,D,20250819,000000,11.552,11.68,10.4,10.56,45101.5625,0
+ACET.US,D,20250820,000000,11.04,11.5184,10.24,10.24,61317.125,0
+ACET.US,D,20250821,000000,10.2416,11.184,10.168,10.9232,77288.3125,0
+ACET.US,D,20250822,000000,10.9968,12,10.9968,11.6336,44343.8125,0
+ACET.US,D,20250825,000000,11.68,11.9008,11.04,11.376,29851.6875,0
+ACET.US,D,20250826,000000,11.52,11.8704,11.36,11.7872,14533.5,0
+ACET.US,D,20250827,000000,11.848,12.24,11.848,12.0896,22706.875,0
+ACET.US,D,20250828,000000,12.1744,12.4336,12.0896,12.1376,13458.375,0
+ACET.US,D,20250829,000000,12.2608,12.2752,11.5184,11.52,12318,0
+ACET.US,D,20250902,000000,11.8176,11.84,11.416,11.7504,17690.4375,0
+ACET.US,D,20250903,000000,11.576,11.9968,11.576,11.68,14377.5,0
+ACET.US,D,20250904,000000,11.52,11.68,11.072,11.4112,21840.5625,0
+ACET.US,D,20250905,000000,11.52,11.6816,11.2016,11.5248,22502.5625,0
+ACET.US,D,20250908,000000,11.36,12.384,11.0416,12.2048,44562.6875,0
+ACET.US,D,20250909,000000,12.32,13.2896,11.8416,12.8592,54401.9375,0
+ACET.US,D,20250910,000000,12.64,13.6,12.4816,12.8512,25410.3125,0
+ACET.US,D,20250911,000000,12.8112,14.3488,12.8112,14.112,34661.6875,0
+ACET.US,D,20250912,000000,13.76,14.1808,12.428,12.9632,33635.3125,0
+ACET.US,D,20250915,000000,12.96,13.1952,12.3904,12.824,20714.3125,0
+ACET.US,D,20250916,000000,12.824,13.36,12.8,12.9984,12880.375,0
+ACET.US,D,20250917,000000,12.832,12.9984,12.1328,12.1632,16077.25,0
+ACET.US,D,20250918,000000,12.16,13.2432,12.16,12.9664,23307.5,0
+ACET.US,D,20250919,000000,13.12,13.4105,12.6432,12.7168,31798.375,0
+ACET.US,D,20250922,000000,12.7632,13.3952,12.4816,13.1312,16757.5625,0
+ACET.US,D,20250923,000000,13.12,13.8672,13.0256,13.2848,20568.875,0
+ACET.US,D,20250924,000000,13.44,13.76,13.04,13.6752,19536.0625,0
+ACET.US,D,20250925,000000,13.92,13.952,13.296,13.4208,24475,0
+ACET.US,D,20250926,000000,13.28,13.5072,12.96,13.44,14777.3125,0
+ACET.US,D,20250929,000000,13.44,13.44,12.7008,13.2928,28341.375,0
+ACET.US,D,20250930,000000,12.928,13.28,12.8,12.9632,31010.8125,0
+ACET.US,D,20251001,000000,12.8,13.28,12.8,13.1552,19608.5,0
+ACET.US,D,20251002,000000,13.12,13.2784,12.6192,13.2464,20826.875,0
+ACET.US,D,20251003,000000,12.8688,13.5088,12.8688,13.352,56141.5625,0
+ACET.US,D,20251006,000000,13.76,16.48,13.4408,16,104373.125,0
+ACET.US,D,20251007,000000,15.1408,15.6208,12.6336,13.6496,1618689.0625,0
+ACET.US,D,20251008,000000,13.76,15.2,13.5456,14.8592,204976.9375,0
+ACET.US,D,20251009,000000,15.2,15.9824,14.1152,14.6272,143469.375,0
+ACET.US,D,20251010,000000,14.72,15.9632,13.7328,15.4752,125967.4375,0
+ACET.US,D,20251013,000000,16.64,17.4384,14.68,15.6688,192526.5,0
+ACET.US,D,20251014,000000,15.6792,16.16,14.3256,15.36,168881.125,0
+ACET.US,D,20251015,000000,15.1928,15.9952,15.0144,15.7744,136715.6875,0
+ACET.US,D,20251016,000000,16.24,17.04,16,16.64,233197.125,0
+ACET.US,D,20251017,000000,16.96,16.96,15.04,15.84,119471.875,0
+ACET.US,D,20251020,000000,16.16,16.32,15.376,15.8208,108207.375,0
+ACET.US,D,20251021,000000,15.84,16.48,14.4,14.7504,141966.75,0
+ACET.US,D,20251022,000000,14.4,14.7504,13.7744,14.5856,81094.125,0
+ACET.US,D,20251023,000000,14.592,14.6096,13.68,13.7792,53998.5,0
+ACET.US,D,20251024,000000,13.968,14.9824,13.92,14.24,59716.125,0
+ACET.US,D,20251027,000000,14.2544,14.56,13.28,14.4288,192180.375,0
+ACET.US,D,20251028,000000,14.56,14.56,13.576,13.6896,110049.75,0
+ACET.US,D,20251029,000000,13.76,13.9904,12,12.008,264667.1875,0
+ACET.US,D,20251030,000000,12.3728,12.9568,12.064,12.4704,101665.5,0
+ACET.US,D,20251031,000000,12.528,12.944,11.6832,12,176574.125,0
+ACET.US,D,20251103,000000,12,12.32,11.4208,11.68,195693.1875,0
+ACET.US,D,20251104,000000,11.6224,11.824,10.72,11.0448,148844.5,0
+ACET.US,D,20251105,000000,11.056,11.3664,10.5888,11.04,56497.1875,0
+ACET.US,D,20251106,000000,11.04,11.3744,10.6096,10.8288,68210.75,0
+ACET.US,D,20251107,000000,10.72,10.8768,9.65442,10.2336,151986.875,0
+ACET.US,D,20251110,000000,10.4,11.1984,10.1584,10.5104,121556.4375,0
+ACET.US,D,20251111,000000,10.72,10.832,10.24,10.3392,81780.4375,0
+ACET.US,D,20251112,000000,10.3392,11.04,10.32,10.984,80303.5625,0
+ACET.US,D,20251113,000000,10.8336,11.2,10.112,10.6096,101718.125,0
+ACET.US,D,20251114,000000,10.4,11.1296,10.32,10.5968,54273.8125,0
+ACET.US,D,20251117,000000,10.56,10.9744,9.4272,9.4944,186730.6875,0
+ACET.US,D,20251118,000000,10.464,10.464,9.4464,9.6192,105266.4375,0
+ACET.US,D,20251119,000000,9.6,9.952,9.0528,9.2352,92313.375,0
+ACET.US,D,20251120,000000,9.28,9.92,9.2016,9.24,63783.3125,0
+ACET.US,D,20251121,000000,9.24,10.0168,9.2304,9.6368,61366.5,0
+ACET.US,D,20251124,000000,10.048,10.7568,9.66562,9.7952,63149.125,0
+ACET.US,D,20251125,000000,10.1216,10.2944,9.552,9.5984,88746.4375,0
+ACET.US,D,20251126,000000,9.6704,10.08,9.264,9.616,294399.375,0
+ACET.US,D,20251128,000000,10.064,11.1504,9.9344,10.3712,82233.8125,0
+ACET.US,D,20251201,000000,10.56,10.56,9.7056,9.7648,93398.5,0
+ACET.US,D,20251202,000000,9.76,9.8384,8.7744,8.9616,167645.1875,0
+ACET.US,D,20251203,000000,8.9648,8.9856,8.4,8.592,208839.75,0
+ACET.US,D,20251204,000000,8.6912,9.1504,8.56,8.88,113290.6875,0
+ACET.US,D,20251205,000000,8.56,8.8,8.5072,8.5472,134272.875,0
+ACET.US,D,20251208,000000,8.64,8.7984,8,8.3872,208849.5625,0
+ACET.US,D,20251209,000000,8.3984,8.6832,8.24,8.5792,163509.8125,0
+ACET.US,D,20251210,000000,9.0576,9.4208,8.32,8.7792,196223.4375,0
+ACET.US,D,20251211,000000,8.512,8.7968,8.24,8.2688,226870.4375,0
+ACET.US,D,20251212,000000,8.16,8.41118,7.84,7.9792,243082.875,0
+ACET.US,D,20251215,000000,8.2528,8.32,7.84,7.92,233078.25,0
+ACET.US,D,20251216,000000,8,8.0416,7.384,7.44,294143.75,0
+ACET.US,D,20251217,000000,7.5664,8,7.456,7.5248,264743.375,0
+ACET.US,D,20251218,000000,7.6448,7.9328,7.52,7.52,95034.75,0
+ACET.US,D,20251219,000000,7.4608,8.176,7.3616,7.8992,378873,0
+ACET.US,D,20251222,000000,7.84,8.2944,7.744,7.8688,187272.5,0
+ACET.US,D,20251223,000000,7.8336,7.9632,7.5488,7.7744,105836.9375,0
+ACET.US,D,20251224,000000,7.7744,8.32,7.7744,8.3072,86600.125,0
+ACET.US,D,20251226,000000,7.536,8.368,7.52,8.32,185124.3125,0
+ACET.US,D,20251229,000000,8.0304,8.2336,7.84,7.8736,168408.6875,0
+ACET.US,D,20251230,000000,7.97,8.32,7.62,7.93,271554,0
+ACET.US,D,20251231,000000,7.84,8.84,7.84,8.42,261754,0
+ACET.US,D,20260102,000000,8.43,8.82,8.33,8.82,732062,0
+ACET.US,D,20260105,000000,8.83,9.05,7.94,8.15,282663,0
+ACET.US,D,20260106,000000,8.1,8.25,7.97,8.05,163861,0
+ACET.US,D,20260107,000000,8.07,8.55,8.07,8.45,116871,0
+ACET.US,D,20260108,000000,8.34,8.4,8.0234,8.09,170499,0
+ACET.US,D,20260109,000000,8.17,8.215,7.93,8.03,149801,0
+ACET.US,D,20260112,000000,8.05,8.08,7.7,7.81,190079,0
+ACET.US,D,20260113,000000,7.78,8.32,7.72,8.29,112772,0
+ACET.US,D,20260114,000000,8.33,8.56,8.2,8.29,92927,0
+ACET.US,D,20260115,000000,8.3,8.4999,7.9,7.94,113076,0
+ACET.US,D,20260116,000000,7.9,8.3,7.87,8.28,137948,0
+ACET.US,D,20260120,000000,8.12,8.18,7.83,7.9,308373,0
+ACET.US,D,20260121,000000,8.13,8.55,7.76,8.07,248762,0
+ACET.US,D,20260122,000000,8.16,8.45,8.05,8.4,242677,0
+ACET.US,D,20260123,000000,8.31,8.53,8.17,8.44,110765,0
+ACET.US,D,20260126,000000,8.47,9,8.35,8.7,134955,0
+ACET.US,D,20260127,000000,8.68,8.9499,8.175,8.54,122225,0
+ACET.US,D,20260128,000000,8.54,8.55,8.28,8.45,74427,0
+ACET.US,D,20260129,000000,8.45,8.52,8.26,8.5,50796,0
+ACET.US,D,20260130,000000,8.41,8.5,7.88,7.99,170886,0
+ACET.US,D,20260202,000000,7.9,8.135,7.81,7.98,108001,0
+ACET.US,D,20260203,000000,7.96,8.1,7.64,7.7,82585,0
+ACET.US,D,20260204,000000,7.7,7.85,7.36,7.43,176574,0
+ACET.US,D,20260205,000000,7.32,7.35,6.4066,6.44,277741,0
+ACET.US,D,20260206,000000,6.55,7.03,6.55,7.03,226294,0
+ACET.US,D,20260209,000000,6.91,8.35,6.575,7.25,410399,0
+ACET.US,D,20260210,000000,7.2,7.56,7.12,7.13,262817,0
+ACET.US,D,20260211,000000,7.17,7.47,6.6,6.81,273861,0
+ACET.US,D,20260212,000000,6.82,7,6.42,6.72,287957,0
+ACET.US,D,20260213,000000,6.76,7.3,6.72,6.91,237522,0
+ACET.US,D,20260217,000000,6.86,7.08,6.5,7.04,255171,0
+ACET.US,D,20260218,000000,6.94,7.2,6.8,6.99,259535,0
diff --git a/daily/us/nasdaq stocks/1/actg.us.txt b/daily/us/nasdaq stocks/1/actg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..78fb184588cd1ca54b36928c6f18847fa4aa4925
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/actg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACTG.US,D,20050225,000000,5.1471,5.4542,5.1381,5.4451,71008,0
+ACTG.US,D,20050228,000000,5.4632,5.4632,5.2737,5.3007,34040,0
+ACTG.US,D,20050301,000000,5.3911,5.3911,5.2464,5.2645,36008,0
+ACTG.US,D,20050302,000000,5.1201,5.2555,5.1022,5.2555,101276,0
+ACTG.US,D,20050303,000000,5.2555,5.3459,5.2375,5.3278,80230,0
+ACTG.US,D,20050304,000000,5.2464,5.2916,5.2464,5.2826,24734,0
+ACTG.US,D,20050307,000000,5.2103,5.2826,5.2103,5.2284,42694,0
+ACTG.US,D,20050308,000000,5.2737,5.3098,5.1925,5.2284,50190,0
+ACTG.US,D,20050309,000000,5.2015,5.2284,4.8763,5.2194,61206,0
+ACTG.US,D,20050310,000000,5.1925,5.2826,5.1833,5.2826,64915,0
+ACTG.US,D,20050311,000000,5.1925,5.3098,5.1111,5.1925,54852,0
+ACTG.US,D,20050314,000000,5.2375,5.2645,5.0387,5.0568,111045,0
+ACTG.US,D,20050315,000000,4.9666,5.2103,4.9666,5.1743,48915,0
+ACTG.US,D,20050316,000000,5.129,5.2284,5.093,5.1654,93431,0
+ACTG.US,D,20050317,000000,5.2194,5.2826,5.0209,5.2645,89834,0
+ACTG.US,D,20050318,000000,5.2015,5.2645,5.1654,5.2555,49621,0
+ACTG.US,D,20050321,000000,5.2645,5.2826,5.2015,5.2284,79539,0
+ACTG.US,D,20050322,000000,5.129,5.2015,5.093,5.129,31927,0
+ACTG.US,D,20050323,000000,5.1381,5.1381,5.0209,5.0209,36819,0
+ACTG.US,D,20050324,000000,4.9666,5.075,4.9575,5.0118,21083,0
+ACTG.US,D,20050328,000000,4.9485,5.0118,4.9485,4.9575,44107,0
+ACTG.US,D,20050329,000000,4.8763,5.1201,4.8763,5.0118,40783,0
+ACTG.US,D,20050330,000000,5.0479,5.0568,4.9485,5.0118,22423,0
+ACTG.US,D,20050331,000000,5.093,5.129,5.0209,5.1022,138358,0
+ACTG.US,D,20050401,000000,5.2015,5.2015,5.0658,5.1471,92601,0
+ACTG.US,D,20050404,000000,5.2284,5.2284,5.1201,5.1654,105634,0
+ACTG.US,D,20050405,000000,5.1833,5.2015,5.1471,5.1925,75649,0
+ACTG.US,D,20050406,000000,5.2103,5.2103,5.1471,5.2015,47542,0
+ACTG.US,D,20050407,000000,5.1925,5.2015,5.1561,5.1925,33743,0
+ACTG.US,D,20050408,000000,5.1925,5.2737,5.075,5.1925,368343,0
+ACTG.US,D,20050411,000000,5.2645,5.3007,5.2015,5.2826,29611,0
+ACTG.US,D,20050412,000000,5.3729,5.6348,4.9124,5.0298,171098,0
+ACTG.US,D,20050413,000000,5.0479,5.1022,4.9666,5.0118,33697,0
+ACTG.US,D,20050414,000000,5.1381,5.3459,5.1381,5.3187,97882,0
+ACTG.US,D,20050415,000000,5.3638,5.3819,5.2103,5.3098,48339,0
+ACTG.US,D,20050418,000000,5.3278,5.3278,5.1925,5.2194,16907,0
+ACTG.US,D,20050419,000000,5.093,5.3729,5.0841,5.3278,41608,0
+ACTG.US,D,20050420,000000,5.129,5.3911,5.1201,5.3278,59908,0
+ACTG.US,D,20050421,000000,5.0841,5.4542,5.0841,5.4361,64244,0
+ACTG.US,D,20050422,000000,5.3911,5.5084,5.3278,5.4994,90214,0
+ACTG.US,D,20050425,000000,5.5084,5.6348,5.2375,5.5084,152337,0
+ACTG.US,D,20050426,000000,5.5175,5.5266,5.3369,5.3729,53709,0
+ACTG.US,D,20050427,000000,5.3638,5.5354,5.3638,5.4722,47642,0
+ACTG.US,D,20050428,000000,5.409,5.409,5.1471,5.1471,69949,0
+ACTG.US,D,20050429,000000,5.3549,5.6168,5.1925,5.4994,214057,0
+ACTG.US,D,20050502,000000,5.5987,5.5987,5.2464,5.4994,120146,0
+ACTG.US,D,20050503,000000,5.4181,5.4181,5.2826,5.2826,31737,0
+ACTG.US,D,20050504,000000,5.2464,5.3278,5.2103,5.2375,26543,0
+ACTG.US,D,20050505,000000,5.1925,5.3729,5.1743,5.2826,35567,0
+ACTG.US,D,20050506,000000,5.1743,5.3729,5.129,5.129,29083,0
+ACTG.US,D,20050509,000000,5.0479,5.1925,4.9666,5.075,46652,0
+ACTG.US,D,20050510,000000,4.9666,5.0387,4.786,4.8763,65974,0
+ACTG.US,D,20050511,000000,4.8583,4.9575,4.7407,4.786,54539,0
+ACTG.US,D,20050512,000000,4.7407,4.786,4.4969,4.7047,102736,0
+ACTG.US,D,20050513,000000,4.6506,4.786,4.6506,4.7407,43663,0
+ACTG.US,D,20050516,000000,4.7407,4.7589,4.6144,4.7317,25159,0
+ACTG.US,D,20050517,000000,4.6144,4.813,4.6054,4.7589,30539,0
+ACTG.US,D,20050518,000000,4.7589,4.7589,4.6506,4.6866,19487,0
+ACTG.US,D,20050519,000000,4.6144,4.804,4.6144,4.768,47266,0
+ACTG.US,D,20050520,000000,4.8763,4.8763,4.7589,4.804,36793,0
+ACTG.US,D,20050523,000000,4.8673,5.0118,4.804,4.9666,31054,0
+ACTG.US,D,20050524,000000,5.0209,5.0568,4.9485,4.9847,57952,0
+ACTG.US,D,20050525,000000,4.9847,5.0027,4.8763,4.8763,16437,0
+ACTG.US,D,20050526,000000,4.8491,4.9575,4.8491,4.9304,18654,0
+ACTG.US,D,20050527,000000,4.8583,5.1022,4.8583,5.0387,74102,0
+ACTG.US,D,20050531,000000,4.9937,5.1381,4.9937,5.0658,5127,0
+ACTG.US,D,20050601,000000,5.1471,5.1471,5.0209,5.0209,25499,0
+ACTG.US,D,20050602,000000,5.0209,5.0209,4.8402,4.8852,47817,0
+ACTG.US,D,20050603,000000,4.8311,4.8491,4.795,4.795,30431,0
+ACTG.US,D,20050606,000000,4.804,4.8311,4.7407,4.7407,40905,0
+ACTG.US,D,20050607,000000,4.8311,4.8311,4.7136,4.7317,13643,0
+ACTG.US,D,20050608,000000,4.7407,4.8311,4.7136,4.7317,77571,0
+ACTG.US,D,20050609,000000,4.6957,4.8402,4.6866,4.7407,65519,0
+ACTG.US,D,20050610,000000,4.6866,4.7047,4.6597,4.6957,38217,0
+ACTG.US,D,20050613,000000,4.6597,4.7317,4.6597,4.7227,8641,0
+ACTG.US,D,20050614,000000,4.6776,4.7407,4.6686,4.7047,21263,0
+ACTG.US,D,20050615,000000,4.6597,4.8402,4.6506,4.7136,47028,0
+ACTG.US,D,20050616,000000,4.6144,4.7407,4.524,4.6597,119812,0
+ACTG.US,D,20050617,000000,4.5422,4.6866,4.4067,4.4067,63384,0
+ACTG.US,D,20050620,000000,4.3072,4.3616,4.1448,4.1538,70399,0
+ACTG.US,D,20050621,000000,4.1628,4.3072,4.1538,4.172,40964,0
+ACTG.US,D,20050622,000000,4.172,4.2171,4.0906,4.199,30111,0
+ACTG.US,D,20050623,000000,4.0184,4.2171,4.0184,4.1809,100229,0
+ACTG.US,D,20050624,000000,4.2171,4.4699,4.1538,4.3796,142744,0
+ACTG.US,D,20050627,000000,4.3707,4.4156,4.2984,4.3885,47924,0
+ACTG.US,D,20050628,000000,4.3072,4.4879,4.2895,4.3255,50062,0
+ACTG.US,D,20050629,000000,4.3255,4.3525,4.2262,4.2623,53317,0
+ACTG.US,D,20050630,000000,4.19,4.3163,4.172,4.2803,21739,0
+ACTG.US,D,20050701,000000,4.2803,4.3255,4.2262,4.2262,26104,0
+ACTG.US,D,20050705,000000,4.1628,4.3255,4.1628,4.208,20693,0
+ACTG.US,D,20050706,000000,4.1809,4.443,4.0816,4.2895,367326,0
+ACTG.US,D,20050707,000000,4.2351,4.2803,4.1358,4.2441,38348,0
+ACTG.US,D,20050708,000000,4.172,4.2623,4.1267,4.2351,34960,0
+ACTG.US,D,20050711,000000,4.1809,4.208,4.0275,4.1358,71573,0
+ACTG.US,D,20050712,000000,4.0635,4.1088,3.9552,4.0275,38851,0
+ACTG.US,D,20050713,000000,4.0365,4.1178,3.9552,4.0726,120913,0
+ACTG.US,D,20050714,000000,4.0635,4.443,4.0275,4.443,129078,0
+ACTG.US,D,20050715,000000,4.5152,4.6054,4.3435,4.5873,48777,0
+ACTG.US,D,20050718,000000,4.6235,4.6235,4.3525,4.479,38961,0
+ACTG.US,D,20050719,000000,4.4067,4.4067,4.2262,4.3072,73920,0
+ACTG.US,D,20050720,000000,4.3525,4.3525,4.199,4.2984,55867,0
+ACTG.US,D,20050721,000000,4.2984,4.3344,4.1809,4.2262,36018,0
+ACTG.US,D,20050722,000000,4.1809,4.3344,4.1809,4.3344,56476,0
+ACTG.US,D,20050725,000000,4.2532,4.3344,4.208,4.3163,87124,0
+ACTG.US,D,20050726,000000,4.2895,4.3163,4.0635,4.2895,101312,0
+ACTG.US,D,20050727,000000,4.2262,4.3255,4.1088,4.2712,77873,0
+ACTG.US,D,20050728,000000,4.0997,4.2623,4.0906,4.2171,30774,0
+ACTG.US,D,20050729,000000,4.19,4.2803,4.172,4.2623,10270,0
+ACTG.US,D,20050801,000000,4.2803,4.3255,4.2351,4.3163,54264,0
+ACTG.US,D,20050802,000000,4.3163,4.3435,4.2351,4.2803,93501,0
+ACTG.US,D,20050803,000000,4.2441,4.3344,4.2262,4.2623,50214,0
+ACTG.US,D,20050804,000000,4.2351,4.2803,4.2351,4.2351,32701,0
+ACTG.US,D,20050805,000000,4.2895,4.2895,4.172,4.2532,17576,0
+ACTG.US,D,20050808,000000,4.2171,4.3072,4.172,4.2623,34774,0
+ACTG.US,D,20050809,000000,4.208,4.2623,4.1628,4.2623,22852,0
+ACTG.US,D,20050810,000000,4.208,4.3344,4.208,4.2351,39862,0
+ACTG.US,D,20050811,000000,4.2171,4.2803,4.19,4.19,31914,0
+ACTG.US,D,20050812,000000,4.19,4.2351,4.1809,4.2351,14222,0
+ACTG.US,D,20050815,000000,4.2441,4.2895,4.1267,4.2895,44810,0
+ACTG.US,D,20050816,000000,4.2441,4.2895,4.2441,4.2441,14866,0
+ACTG.US,D,20050817,000000,4.2441,4.3344,4.19,4.2803,78599,0
+ACTG.US,D,20050818,000000,4.2351,4.2532,4.0997,4.1448,31451,0
+ACTG.US,D,20050819,000000,4.0906,4.199,4.0906,4.1448,74633,0
+ACTG.US,D,20050822,000000,4.208,4.2351,4.1178,4.1178,50950,0
+ACTG.US,D,20050823,000000,4.1267,4.2623,4.1178,4.2262,116723,0
+ACTG.US,D,20050824,000000,4.2712,4.2984,4.1448,4.1448,51218,0
+ACTG.US,D,20050825,000000,4.2441,4.3885,4.2441,4.3344,318213,0
+ACTG.US,D,20050826,000000,4.3796,4.7136,4.3796,4.6776,213945,0
+ACTG.US,D,20050829,000000,4.6415,4.7317,4.5873,4.6866,79102,0
+ACTG.US,D,20050830,000000,4.7047,4.7047,4.5513,4.5692,95079,0
+ACTG.US,D,20050831,000000,4.5513,4.7227,4.5513,4.6957,46345,0
+ACTG.US,D,20050901,000000,4.6415,4.6957,4.6054,4.6957,78983,0
+ACTG.US,D,20050902,000000,4.6957,4.7047,4.5601,4.6415,39209,0
+ACTG.US,D,20050906,000000,4.5692,4.5783,4.4519,4.4969,61902,0
+ACTG.US,D,20050907,000000,4.4156,4.4699,4.3435,4.4067,45878,0
+ACTG.US,D,20050908,000000,4.2623,4.5783,4.1538,4.4067,75364,0
+ACTG.US,D,20050909,000000,4.208,4.5152,4.208,4.3796,19061,0
+ACTG.US,D,20050912,000000,4.3435,4.5059,4.2895,4.5059,74902,0
+ACTG.US,D,20050913,000000,4.4339,4.4879,4.4067,4.461,27041,0
+ACTG.US,D,20050914,000000,4.4067,4.6686,4.3796,4.6054,217414,0
+ACTG.US,D,20050915,000000,4.6686,4.6776,4.6054,4.6776,131836,0
+ACTG.US,D,20050916,000000,4.6957,4.7589,4.6415,4.7589,373987,0
+ACTG.US,D,20050919,000000,4.6957,4.7047,4.6597,4.6776,114913,0
+ACTG.US,D,20050920,000000,4.6506,4.6957,4.6506,4.6866,48954,0
+ACTG.US,D,20050921,000000,4.6597,4.6866,4.6325,4.6325,32518,0
+ACTG.US,D,20050922,000000,4.6325,4.6415,4.5331,4.5601,53092,0
+ACTG.US,D,20050923,000000,4.5331,4.5601,4.5059,4.5601,50044,0
+ACTG.US,D,20050926,000000,4.5783,4.5783,4.479,4.524,21022,0
+ACTG.US,D,20050927,000000,4.4699,4.7317,4.4699,4.6957,314436,0
+ACTG.US,D,20050928,000000,4.6597,5.1381,4.6597,5.1201,505601,0
+ACTG.US,D,20050929,000000,5.1111,5.4361,5.1111,5.3549,938360,0
+ACTG.US,D,20050930,000000,5.3278,5.6438,5.3278,5.5446,616331,0
+ACTG.US,D,20051003,000000,5.5175,5.8155,5.5175,5.689,421837,0
+ACTG.US,D,20051004,000000,5.6348,5.7432,5.4903,5.6168,243606,0
+ACTG.US,D,20051005,000000,5.5896,5.689,5.5626,5.5896,133194,0
+ACTG.US,D,20051006,000000,5.5446,5.5715,5.3098,5.4812,167201,0
+ACTG.US,D,20051007,000000,5.4632,5.689,5.4632,5.5626,218267,0
+ACTG.US,D,20051010,000000,5.5896,5.6168,5.4361,5.5084,44138,0
+ACTG.US,D,20051011,000000,5.5535,5.6257,5.4994,5.5715,40737,0
+ACTG.US,D,20051012,000000,5.5446,5.5535,5.3098,5.3369,94969,0
+ACTG.US,D,20051013,000000,5.3459,5.4632,5.3459,5.4542,34716,0
+ACTG.US,D,20051014,000000,5.4,5.6438,5.4,5.6257,112313,0
+ACTG.US,D,20051017,000000,5.6528,5.7343,5.5806,5.6619,193785,0
+ACTG.US,D,20051018,000000,5.5806,5.8426,5.5806,5.7252,173144,0
+ACTG.US,D,20051019,000000,5.7343,5.7792,5.6438,5.7702,66168,0
+ACTG.US,D,20051020,000000,5.7071,5.8245,5.7071,5.8064,155133,0
+ACTG.US,D,20051021,000000,5.7792,5.7792,5.4903,5.5446,175824,0
+ACTG.US,D,20051024,000000,5.4994,5.6528,5.4994,5.5987,28441,0
+ACTG.US,D,20051025,000000,5.5535,5.6168,5.5446,5.5446,39212,0
+ACTG.US,D,20051026,000000,5.6257,5.9688,5.5354,5.5896,422802,0
+ACTG.US,D,20051027,000000,5.6168,5.6438,5.2826,5.3729,149830,0
+ACTG.US,D,20051028,000000,5.3549,5.3549,5.2826,5.3098,84023,0
+ACTG.US,D,20051031,000000,5.3007,5.4632,5.2916,5.4,64557,0
+ACTG.US,D,20051101,000000,5.4451,5.5987,5.3007,5.3187,94294,0
+ACTG.US,D,20051102,000000,5.3278,5.4632,5.3278,5.3911,90509,0
+ACTG.US,D,20051103,000000,5.3729,5.671,5.3729,5.5626,170076,0
+ACTG.US,D,20051104,000000,5.5535,5.7792,5.5535,5.7792,86792,0
+ACTG.US,D,20051107,000000,5.6981,5.9418,5.689,5.9418,145588,0
+ACTG.US,D,20051108,000000,5.9418,6.1405,5.9241,6.0954,237750,0
+ACTG.US,D,20051109,000000,6.1405,6.1405,5.7792,6.0321,108659,0
+ACTG.US,D,20051110,000000,6.0049,6.0049,5.8245,5.8877,99660,0
+ACTG.US,D,20051111,000000,5.8786,6.0142,5.8245,5.8604,24611,0
+ACTG.US,D,20051114,000000,5.8334,5.9147,5.7882,5.7882,44075,0
+ACTG.US,D,20051115,000000,5.7972,5.8064,5.5987,5.6619,37059,0
+ACTG.US,D,20051116,000000,5.671,5.7071,5.6528,5.6981,11063,0
+ACTG.US,D,20051117,000000,5.7252,5.7882,5.6528,5.7882,14341,0
+ACTG.US,D,20051118,000000,5.7071,5.9147,5.7071,5.9057,34553,0
+ACTG.US,D,20051121,000000,5.7792,6.1586,5.7792,6.1496,115145,0
+ACTG.US,D,20051122,000000,6.1586,6.267,6.0774,6.2307,168663,0
+ACTG.US,D,20051123,000000,6.276,6.276,6.1315,6.1586,78452,0
+ACTG.US,D,20051125,000000,6.0592,6.2127,6.0592,6.1676,10737,0
+ACTG.US,D,20051128,000000,6.0502,6.2307,6.0321,6.1224,36207,0
+ACTG.US,D,20051129,000000,6.0321,6.276,6.0049,6.276,63270,0
+ACTG.US,D,20051130,000000,6.276,6.3482,6.0954,6.3211,122752,0
+ACTG.US,D,20051201,000000,6.276,6.4746,6.276,6.4746,158993,0
+ACTG.US,D,20051202,000000,6.4024,6.5469,6.3934,6.5197,109875,0
+ACTG.US,D,20051205,000000,6.5649,6.7455,6.5288,6.6823,157565,0
+ACTG.US,D,20051206,000000,6.6823,6.836,6.6823,6.7546,167322,0
+ACTG.US,D,20051207,000000,6.7093,7.0706,6.6281,7.0706,219511,0
+ACTG.US,D,20051208,000000,6.3573,6.5919,5.8245,6.2307,1245151,0
+ACTG.US,D,20051209,000000,6.4294,6.4294,6.249,6.4205,178024,0
+ACTG.US,D,20051212,000000,6.267,6.5469,6.267,6.4657,118347,0
+ACTG.US,D,20051213,000000,6.5017,6.5017,6.3211,6.33,68504,0
+ACTG.US,D,20051214,000000,6.3934,6.3934,6.0954,6.276,77116,0
+ACTG.US,D,20051215,000000,6.33,6.33,6.0954,6.0954,120610,0
+ACTG.US,D,20051216,000000,6.0954,6.2307,6.0683,6.0954,79389,0
+ACTG.US,D,20051219,000000,6.0683,6.2217,6.0683,6.1856,26013,0
+ACTG.US,D,20051220,000000,6.2307,6.3391,6.1676,6.1946,73751,0
+ACTG.US,D,20051221,000000,6.1315,6.1856,6.0954,6.1496,46314,0
+ACTG.US,D,20051222,000000,6.2399,6.276,6.0954,6.1405,69467,0
+ACTG.US,D,20051223,000000,6.0954,6.4114,6.0592,6.294,106279,0
+ACTG.US,D,20051227,000000,6.4384,6.4567,6.0592,6.2127,62043,0
+ACTG.US,D,20051228,000000,6.1044,6.1496,6.0412,6.0412,38971,0
+ACTG.US,D,20051229,000000,6.0142,6.3662,6.0142,6.3211,73252,0
+ACTG.US,D,20051230,000000,6.285,6.3754,6.0683,6.2307,102329,0
+ACTG.US,D,20060103,000000,6.0954,6.267,6.0049,6.267,48189,0
+ACTG.US,D,20060104,000000,6.2307,6.294,6.1856,6.294,225911,0
+ACTG.US,D,20060105,000000,6.1946,6.4474,6.1405,6.4024,177535,0
+ACTG.US,D,20060106,000000,6.4746,6.9262,6.4114,6.8991,281831,0
+ACTG.US,D,20060109,000000,7.0164,7.2783,6.9532,7.1608,335905,0
+ACTG.US,D,20060110,000000,7.0885,7.2602,7.0164,7.2421,68017,0
+ACTG.US,D,20060111,000000,7.0164,7.3054,7.0074,7.1518,82956,0
+ACTG.US,D,20060112,000000,7.2242,7.3595,7.197,7.2242,84633,0
+ACTG.US,D,20060113,000000,7.2242,7.3415,7.1699,7.3054,222073,0
+ACTG.US,D,20060117,000000,7.0977,7.2692,6.9985,7.1338,196867,0
+ACTG.US,D,20060118,000000,7.1338,7.179,7.0074,7.1338,54712,0
+ACTG.US,D,20060119,000000,7.3415,7.3415,7.0525,7.0977,84652,0
+ACTG.US,D,20060120,000000,7.0164,7.0435,6.8719,6.9171,47752,0
+ACTG.US,D,20060123,000000,6.7726,6.8088,6.249,6.5288,283045,0
+ACTG.US,D,20060124,000000,6.33,6.8448,6.33,6.5017,113009,0
+ACTG.US,D,20060125,000000,6.4567,6.9262,6.4567,6.6281,83015,0
+ACTG.US,D,20060126,000000,6.5919,6.9441,6.4746,6.9171,62761,0
+ACTG.US,D,20060127,000000,6.9895,7.0796,6.6734,6.8629,46013,0
+ACTG.US,D,20060130,000000,6.7998,6.9171,6.6372,6.6823,186883,0
+ACTG.US,D,20060131,000000,6.6011,7.0074,6.6011,6.9985,183120,0
+ACTG.US,D,20060201,000000,6.9081,7.1338,6.9081,7.0796,90207,0
+ACTG.US,D,20060202,000000,7.0435,7.0435,6.5197,6.8448,151843,0
+ACTG.US,D,20060203,000000,6.7003,6.8809,6.6551,6.7726,89544,0
+ACTG.US,D,20060206,000000,6.7365,6.7726,6.5558,6.6463,106559,0
+ACTG.US,D,20060207,000000,6.6281,6.8629,6.5469,6.7003,169434,0
+ACTG.US,D,20060208,000000,6.7003,6.8448,6.5919,6.7365,125145,0
+ACTG.US,D,20060209,000000,6.7093,7.0706,6.6372,6.9985,326003,0
+ACTG.US,D,20060210,000000,6.9441,7.1338,6.6102,6.8178,148125,0
+ACTG.US,D,20060213,000000,6.7726,7.0977,6.7726,6.9441,53284,0
+ACTG.US,D,20060214,000000,6.9262,7.0435,6.6102,6.9081,136580,0
+ACTG.US,D,20060215,000000,6.836,7.2242,6.836,7.2061,161860,0
+ACTG.US,D,20060216,000000,7.1699,7.2242,7.1067,7.2242,188385,0
+ACTG.US,D,20060217,000000,7.2152,7.2242,7.0435,7.2061,181341,0
+ACTG.US,D,20060221,000000,7.1338,7.179,7.0977,7.1699,85124,0
+ACTG.US,D,20060222,000000,7.2242,7.775,7.143,7.7208,695997,0
+ACTG.US,D,20060223,000000,7.7118,7.748,7.2421,7.5763,316310,0
+ACTG.US,D,20060224,000000,7.5763,7.6665,7.2602,7.6487,261308,0
+ACTG.US,D,20060227,000000,7.7118,7.811,7.3776,7.6306,133903,0
+ACTG.US,D,20060228,000000,7.6213,7.6306,7.3866,7.4949,137132,0
+ACTG.US,D,20060301,000000,7.3595,7.5943,7.143,7.486,159515,0
+ACTG.US,D,20060302,000000,7.4048,7.5763,7.2692,7.4318,140859,0
+ACTG.US,D,20060303,000000,7.4048,7.8382,7.4048,7.7298,242522,0
+ACTG.US,D,20060306,000000,7.8382,7.9917,7.6395,7.6487,316972,0
+ACTG.US,D,20060307,000000,7.6306,7.7118,7.4498,7.513,117507,0
+ACTG.US,D,20060308,000000,7.6665,7.6665,7.4228,7.4949,102838,0
+ACTG.US,D,20060309,000000,7.4949,7.6487,7.4136,7.5311,120863,0
+ACTG.US,D,20060310,000000,7.6575,7.6757,7.4408,7.4408,209083,0
+ACTG.US,D,20060313,000000,7.4048,7.513,7.3595,7.4048,83139,0
+ACTG.US,D,20060314,000000,7.3687,7.4408,7.3505,7.4318,84522,0
+ACTG.US,D,20060315,000000,7.4318,7.6757,7.4048,7.6395,195513,0
+ACTG.US,D,20060316,000000,7.6757,7.6757,7.5311,7.6033,46346,0
+ACTG.US,D,20060317,000000,7.5943,7.6757,7.513,7.5852,94211,0
+ACTG.US,D,20060320,000000,7.513,7.5852,7.4498,7.4949,149827,0
+ACTG.US,D,20060321,000000,7.4949,7.4949,7.1338,7.1879,171455,0
+ACTG.US,D,20060322,000000,7.1338,7.2242,6.9441,7.143,215869,0
+ACTG.US,D,20060323,000000,7.0345,7.2331,7.0164,7.2061,90397,0
+ACTG.US,D,20060324,000000,7.1338,7.3145,7.1067,7.1518,72264,0
+ACTG.US,D,20060327,000000,7.1518,7.2783,7.1518,7.2242,78763,0
+ACTG.US,D,20060328,000000,7.2242,7.6665,7.1338,7.513,271481,0
+ACTG.US,D,20060329,000000,7.5943,7.6487,7.5222,7.5673,129601,0
+ACTG.US,D,20060330,000000,7.5491,7.5852,7.4136,7.5583,78285,0
+ACTG.US,D,20060331,000000,7.6395,8.1272,7.504,7.9646,582735,0
+ACTG.US,D,20060403,000000,7.9917,9.074,7.9917,9.0304,791682,0
+ACTG.US,D,20060404,000000,8.8045,9.0588,8.8045,9.0304,251846,0
+ACTG.US,D,20060405,000000,8.7682,8.9483,8.4704,8.8943,209478,0
+ACTG.US,D,20060406,000000,8.8498,9.0588,8.8045,9.0029,197827,0
+ACTG.US,D,20060407,000000,9.0029,9.0304,8.7682,8.8858,106391,0
+ACTG.US,D,20060410,000000,8.8858,8.8858,8.6057,8.6962,81982,0
+ACTG.US,D,20060411,000000,8.6239,8.9224,8.5334,8.8581,156668,0
+ACTG.US,D,20060412,000000,8.7953,9.0588,8.741,9.0029,163905,0
+ACTG.US,D,20060413,000000,9.0588,9.3366,8.9402,9.3366,426142,0
+ACTG.US,D,20060417,000000,9.3279,9.3638,9.1206,9.3103,165211,0
+ACTG.US,D,20060418,000000,9.1838,9.2375,9.1206,9.2193,121934,0
+ACTG.US,D,20060419,000000,9.2559,9.4631,9.1014,9.392,186846,0
+ACTG.US,D,20060420,000000,9.3454,9.392,9.1109,9.1752,125758,0
+ACTG.US,D,20060421,000000,9.1752,9.2193,8.9308,9.0124,175999,0
+ACTG.US,D,20060424,000000,8.9576,9.1484,8.9402,9.074,96432,0
+ACTG.US,D,20060425,000000,9.1665,9.2929,9.0304,9.2193,141613,0
+ACTG.US,D,20060426,000000,9.4017,10.113,9.3366,10.07,475637,0
+ACTG.US,D,20060427,000000,10.159,10.366,9.834,10.349,340686,0
+ACTG.US,D,20060428,000000,10.294,10.366,9.681,10.087,255891,0
+ACTG.US,D,20060501,000000,10.248,10.312,9.816,10.031,287343,0
+ACTG.US,D,20060502,000000,10.267,10.593,10.051,10.566,294237,0
+ACTG.US,D,20060503,000000,10.619,10.792,10.557,10.774,222452,0
+ACTG.US,D,20060504,000000,10.792,10.882,10.61,10.745,274981,0
+ACTG.US,D,20060505,000000,10.655,11.081,10.655,11.008,197001,0
+ACTG.US,D,20060508,000000,11.106,11.106,10.927,11.097,145684,0
+ACTG.US,D,20060509,000000,11.145,11.586,11.016,11.532,290278,0
+ACTG.US,D,20060510,000000,11.594,12.236,11.441,11.983,303772,0
+ACTG.US,D,20060511,000000,12.182,12.272,11.54,11.64,269594,0
+ACTG.US,D,20060512,000000,11.602,11.632,10.703,11.16,309685,0
+ACTG.US,D,20060515,000000,11.035,11.035,9.924,10.503,495862,0
+ACTG.US,D,20060516,000000,10.248,10.782,9.933,10.764,374876,0
+ACTG.US,D,20060517,000000,10.836,10.927,9.988,10.519,367913,0
+ACTG.US,D,20060518,000000,10.475,10.619,10.113,10.178,248722,0
+ACTG.US,D,20060519,000000,10.205,10.277,9.734,9.888,617280,0
+ACTG.US,D,20060522,000000,9.69,10.566,9.3016,9.824,237647,0
+ACTG.US,D,20060523,000000,9.699,10.159,9.3454,9.662,173778,0
+ACTG.US,D,20060524,000000,9.58,10.159,9.4631,9.753,280146,0
+ACTG.US,D,20060525,000000,9.753,9.933,9.617,9.915,107139,0
+ACTG.US,D,20060526,000000,9.933,10.989,9.879,10.945,365610,0
+ACTG.US,D,20060530,000000,10.945,10.945,10.566,10.736,226879,0
+ACTG.US,D,20060531,000000,10.718,11.008,10.627,10.818,170415,0
+ACTG.US,D,20060601,000000,10.782,11.297,10.712,11.279,238745,0
+ACTG.US,D,20060602,000000,11.306,11.514,11.17,11.306,156706,0
+ACTG.US,D,20060605,000000,11.306,11.332,10.989,11.081,217750,0
+ACTG.US,D,20060606,000000,11.016,11.224,10.411,11.025,221270,0
+ACTG.US,D,20060607,000000,10.936,11.197,10.754,11.145,306733,0
+ACTG.US,D,20060608,000000,11.072,11.17,10.197,11.081,298682,0
+ACTG.US,D,20060609,000000,11.216,11.928,11.216,11.856,528087,0
+ACTG.US,D,20060612,000000,11.839,11.965,11.306,11.602,302577,0
+ACTG.US,D,20060613,000000,11.577,11.693,10.954,11.332,253113,0
+ACTG.US,D,20060614,000000,11.323,11.65,11.152,11.477,228308,0
+ACTG.US,D,20060615,000000,11.477,11.767,11.342,11.685,144185,0
+ACTG.US,D,20060616,000000,11.712,12.173,11.66,12.1,333390,0
+ACTG.US,D,20060619,000000,12.182,12.335,11.919,12.064,222542,0
+ACTG.US,D,20060620,000000,12.137,12.642,11.848,12.606,403469,0
+ACTG.US,D,20060621,000000,12.786,13.094,12.461,12.932,577884,0
+ACTG.US,D,20060622,000000,12.951,13.058,12.533,12.623,215770,0
+ACTG.US,D,20060623,000000,12.661,12.76,12.48,12.642,194013,0
+ACTG.US,D,20060626,000000,12.732,12.732,12.407,12.552,119409,0
+ACTG.US,D,20060627,000000,12.552,12.875,12.289,12.436,313477,0
+ACTG.US,D,20060628,000000,12.496,12.613,12.019,12.335,238247,0
+ACTG.US,D,20060629,000000,12.525,13.048,12.263,13.031,424520,0
+ACTG.US,D,20060630,000000,13.058,13.23,12.696,12.696,3609162,0
+ACTG.US,D,20060703,000000,12.823,13.365,12.796,13.356,301335,0
+ACTG.US,D,20060705,000000,13.068,13.5,12.823,13.265,361869,0
+ACTG.US,D,20060706,000000,13.203,13.491,12.436,13.203,211923,0
+ACTG.US,D,20060707,000000,13.365,13.491,12.841,12.968,257898,0
+ACTG.US,D,20060710,000000,13.094,13.184,12.642,12.732,214369,0
+ACTG.US,D,20060711,000000,12.724,12.894,12.01,12.661,457802,0
+ACTG.US,D,20060712,000000,12.561,12.688,11.965,12.01,454497,0
+ACTG.US,D,20060713,000000,12.091,12.091,11.26,11.46,565343,0
+ACTG.US,D,20060714,000000,11.431,11.785,11.062,11.224,412357,0
+ACTG.US,D,20060717,000000,11.097,11.423,10.764,10.854,309701,0
+ACTG.US,D,20060718,000000,10.999,12.218,10.509,10.963,427795,0
+ACTG.US,D,20060719,000000,10.936,12.218,10.927,11.232,300874,0
+ACTG.US,D,20060720,000000,11.388,11.45,10.936,11.008,226043,0
+ACTG.US,D,20060721,000000,11.612,11.612,10.693,10.818,301051,0
+ACTG.US,D,20060724,000000,10.927,11.035,10.566,10.899,395137,0
+ACTG.US,D,20060725,000000,10.493,12.1,9.933,10.882,233567,0
+ACTG.US,D,20060726,000000,10.882,11.062,10.745,10.836,101006,0
+ACTG.US,D,20060727,000000,10.981,10.981,10.484,10.61,218187,0
+ACTG.US,D,20060728,000000,10.61,12.002,10.449,10.981,142620,0
+ACTG.US,D,20060731,000000,10.945,11.062,10.674,10.889,146437,0
+ACTG.US,D,20060801,000000,10.792,10.927,10.374,10.449,180260,0
+ACTG.US,D,20060802,000000,10.449,10.466,10.258,10.332,220126,0
+ACTG.US,D,20060803,000000,10.213,10.286,9.681,10.031,277856,0
+ACTG.US,D,20060804,000000,10.123,10.34,9.662,9.951,164798,0
+ACTG.US,D,20060807,000000,9.834,10.031,9.708,9.933,95233,0
+ACTG.US,D,20060808,000000,9.915,10.031,9.807,9.852,137333,0
+ACTG.US,D,20060809,000000,9.96,9.997,9.1206,9.4274,336385,0
+ACTG.US,D,20060810,000000,9.3541,9.3726,8.687,8.8498,399326,0
+ACTG.US,D,20060811,000000,8.741,9.2096,8.4883,9.04,148777,0
+ACTG.US,D,20060814,000000,9.04,9.4631,9.04,9.093,125906,0
+ACTG.US,D,20060815,000000,9.1484,9.4017,9.1484,9.392,187532,0
+ACTG.US,D,20060816,000000,9.4819,9.662,9.3541,9.617,190574,0
+ACTG.US,D,20060817,000000,9.564,9.753,9.4819,9.636,169606,0
+ACTG.US,D,20060818,000000,9.69,9.69,8.8498,9.3823,158650,0
+ACTG.US,D,20060821,000000,9.3016,9.3726,9.1387,9.2001,100390,0
+ACTG.US,D,20060822,000000,9.2096,9.392,8.9402,9.04,142509,0
+ACTG.US,D,20060823,000000,9.074,9.518,9.0124,9.022,109149,0
+ACTG.US,D,20060824,000000,9.0124,9.2657,8.9756,9.1752,71009,0
+ACTG.US,D,20060825,000000,9.1302,9.2657,9.0588,9.1914,74568,0
+ACTG.US,D,20060828,000000,9.1484,9.4819,9.0835,9.4819,114049,0
+ACTG.US,D,20060829,000000,9.4997,9.617,9.3103,9.59,151319,0
+ACTG.US,D,20060830,000000,9.617,9.843,9.473,9.762,118288,0
+ACTG.US,D,20060831,000000,9.744,9.933,9.645,9.715,115312,0
+ACTG.US,D,20060901,000000,9.807,9.843,9.3638,9.681,110373,0
+ACTG.US,D,20060905,000000,9.59,9.951,9.518,9.933,140743,0
+ACTG.US,D,20060906,000000,9.834,9.933,9.2657,9.3279,168367,0
+ACTG.US,D,20060907,000000,9.2472,9.4532,9.1206,9.1206,114798,0
+ACTG.US,D,20060908,000000,9.1838,9.3016,8.8498,8.8498,163895,0
+ACTG.US,D,20060911,000000,8.8137,9.0029,8.7141,8.7953,1390640,0
+ACTG.US,D,20060912,000000,8.7502,9.022,8.7502,8.9661,323429,0
+ACTG.US,D,20060913,000000,8.9661,9.1665,8.8137,8.8229,154095,0
+ACTG.US,D,20060914,000000,8.7863,8.7863,8.407,8.5065,395939,0
+ACTG.US,D,20060915,000000,8.5695,8.8674,8.5605,8.8312,400845,0
+ACTG.US,D,20060918,000000,8.8943,8.9576,8.6239,8.7592,172550,0
+ACTG.US,D,20060919,000000,8.7322,9.1484,8.6962,8.9402,354072,0
+ACTG.US,D,20060920,000000,9.093,9.2096,8.9756,9.1914,297690,0
+ACTG.US,D,20060921,000000,9.2559,9.4364,9.2096,9.3454,238735,0
+ACTG.US,D,20060922,000000,9.3454,9.392,9.2001,9.3454,197472,0
+ACTG.US,D,20060925,000000,9.3638,9.672,9.2096,9.608,261290,0
+ACTG.US,D,20060926,000000,9.626,9.888,9.527,9.77,331984,0
+ACTG.US,D,20060927,000000,9.672,10.14,9.672,10.13,293895,0
+ACTG.US,D,20060928,000000,10.13,10.384,10.014,10.187,229284,0
+ACTG.US,D,20060929,000000,10.159,10.384,9.951,10.248,304861,0
+ACTG.US,D,20061002,000000,10.322,10.503,9.978,10.13,156000,0
+ACTG.US,D,20061003,000000,10.07,10.421,9.978,10.258,143932,0
+ACTG.US,D,20061004,000000,10.258,10.566,10.168,10.529,126606,0
+ACTG.US,D,20061005,000000,10.547,11.289,10.547,11.27,416894,0
+ACTG.US,D,20061006,000000,11.27,11.559,10.927,11.469,195744,0
+ACTG.US,D,20061009,000000,11.586,12.064,11.532,11.767,323644,0
+ACTG.US,D,20061010,000000,11.632,11.893,11.559,11.767,159227,0
+ACTG.US,D,20061011,000000,11.675,11.739,11.577,11.586,161827,0
+ACTG.US,D,20061012,000000,11.693,11.875,11.568,11.856,241038,0
+ACTG.US,D,20061013,000000,11.866,11.875,11.666,11.712,184927,0
+ACTG.US,D,20061016,000000,11.693,11.983,11.559,11.975,172850,0
+ACTG.US,D,20061017,000000,11.856,11.91,11.396,11.731,157421,0
+ACTG.US,D,20061018,000000,11.839,11.965,11.577,11.685,194409,0
+ACTG.US,D,20061019,000000,11.523,11.785,11.16,11.757,149867,0
+ACTG.US,D,20061020,000000,11.81,11.81,11.66,11.747,51857,0
+ACTG.US,D,20061023,000000,11.693,11.794,11.622,11.703,69938,0
+ACTG.US,D,20061024,000000,11.693,11.866,11.577,11.848,82523,0
+ACTG.US,D,20061025,000000,11.776,12.046,11.612,11.839,125342,0
+ACTG.US,D,20061026,000000,11.875,12.027,11.739,11.919,135471,0
+ACTG.US,D,20061027,000000,11.757,11.975,10.566,11.062,366362,0
+ACTG.US,D,20061030,000000,10.908,11.568,10.908,11.279,222127,0
+ACTG.US,D,20061031,000000,11.27,11.632,11.27,11.54,114979,0
+ACTG.US,D,20061101,000000,11.568,11.586,11.089,11.116,275463,0
+ACTG.US,D,20061102,000000,11.072,11.232,10.836,10.864,138559,0
+ACTG.US,D,20061103,000000,10.882,11.487,10.882,11.314,157672,0
+ACTG.US,D,20061106,000000,11.369,11.739,11.17,11.685,111194,0
+ACTG.US,D,20061107,000000,11.685,12.417,11.685,12.397,352351,0
+ACTG.US,D,20061108,000000,12.318,12.75,12.254,12.642,294471,0
+ACTG.US,D,20061109,000000,12.632,12.867,12.281,12.387,263700,0
+ACTG.US,D,20061110,000000,12.397,12.688,12.397,12.688,100795,0
+ACTG.US,D,20061113,000000,12.613,13.247,12.613,13.22,219823,0
+ACTG.US,D,20061114,000000,13.247,13.672,13.23,13.672,380094,0
+ACTG.US,D,20061115,000000,13.6,13.998,13.571,13.905,334003,0
+ACTG.US,D,20061116,000000,13.943,13.943,13.239,13.32,257483,0
+ACTG.US,D,20061117,000000,13.32,13.32,12.913,12.96,245431,0
+ACTG.US,D,20061120,000000,12.96,13.365,12.894,13.147,98491,0
+ACTG.US,D,20061121,000000,13.22,13.816,13.22,13.68,223416,0
+ACTG.US,D,20061122,000000,13.663,14.068,13.563,13.754,124498,0
+ACTG.US,D,20061124,000000,13.61,13.626,13.274,13.517,74824,0
+ACTG.US,D,20061127,000000,13.563,13.581,12.913,12.96,281930,0
+ACTG.US,D,20061128,000000,12.894,12.932,12.533,12.76,261885,0
+ACTG.US,D,20061129,000000,12.796,12.941,12.579,12.867,130049,0
+ACTG.US,D,20061130,000000,12.867,12.903,12.561,12.579,121309,0
+ACTG.US,D,20061201,000000,12.561,12.67,12.083,12.453,161358,0
+ACTG.US,D,20061204,000000,12.506,12.993,12.48,12.823,166906,0
+ACTG.US,D,20061205,000000,12.841,13.175,12.714,13.121,183049,0
+ACTG.US,D,20061206,000000,13.121,13.247,12.885,12.968,81986,0
+ACTG.US,D,20061207,000000,12.968,13.076,12.444,12.471,91023,0
+ACTG.US,D,20061208,000000,12.461,12.732,12.299,12.516,109982,0
+ACTG.US,D,20061211,000000,12.489,12.894,12.345,12.688,93863,0
+ACTG.US,D,20061212,000000,12.688,12.777,12.173,12.326,128217,0
+ACTG.US,D,20061213,000000,12.372,12.543,11.875,12.056,122060,0
+ACTG.US,D,20061214,000000,12.1,12.117,11.83,11.866,122514,0
+ACTG.US,D,20061215,000000,11.928,12.027,11.839,11.848,162794,0
+ACTG.US,D,20061218,000000,11.875,12.027,11.469,11.504,137045,0
+ACTG.US,D,20061219,000000,11.477,11.82,11.414,11.666,148695,0
+ACTG.US,D,20061220,000000,11.757,12.027,11.757,11.91,69707,0
+ACTG.US,D,20061221,000000,12.002,12.281,11.856,11.91,87576,0
+ACTG.US,D,20061222,000000,11.947,12.083,11.776,11.956,33271,0
+ACTG.US,D,20061226,000000,12.209,12.209,11.884,12.109,76812,0
+ACTG.US,D,20061227,000000,12.182,12.661,12.064,12.661,153199,0
+ACTG.US,D,20061228,000000,12.571,12.714,12.335,12.598,200403,0
+ACTG.US,D,20061229,000000,12.543,12.561,12.037,12.083,218241,0
+ACTG.US,D,20070103,000000,12.1,12.461,11.875,12.083,221407,0
+ACTG.US,D,20070104,000000,11.919,12.236,11.875,12.074,173687,0
+ACTG.US,D,20070105,000000,11.947,12.436,11.947,12.236,338966,0
+ACTG.US,D,20070108,000000,12.281,12.281,11.739,11.866,264621,0
+ACTG.US,D,20070109,000000,11.866,12.245,11.866,12.199,182399,0
+ACTG.US,D,20070110,000000,12.074,12.137,11.875,11.893,91892,0
+ACTG.US,D,20070111,000000,11.902,12.01,11.757,11.82,150182,0
+ACTG.US,D,20070112,000000,11.794,11.919,11.586,11.731,269693,0
+ACTG.US,D,20070116,000000,11.767,11.992,11.441,11.487,226316,0
+ACTG.US,D,20070117,000000,11.487,11.64,11.297,11.378,192710,0
+ACTG.US,D,20070118,000000,11.361,11.469,11.072,11.206,217691,0
+ACTG.US,D,20070119,000000,11.197,11.514,11.044,11.487,221082,0
+ACTG.US,D,20070122,000000,11.45,11.45,11.089,11.125,116198,0
+ACTG.US,D,20070123,000000,11.106,12.289,11.106,11.91,415488,0
+ACTG.US,D,20070124,000000,11.965,12.552,11.965,12.444,203373,0
+ACTG.US,D,20070125,000000,12.525,12.561,12.155,12.209,179146,0
+ACTG.US,D,20070126,000000,12.227,12.289,12.1,12.272,80921,0
+ACTG.US,D,20070129,000000,12.218,12.281,12.01,12.083,80421,0
+ACTG.US,D,20070130,000000,12.155,12.281,12.002,12.182,89732,0
+ACTG.US,D,20070131,000000,12.155,12.326,11.965,12.245,141470,0
+ACTG.US,D,20070201,000000,12.309,12.444,12.189,12.318,110644,0
+ACTG.US,D,20070202,000000,12.335,12.461,12.289,12.318,96781,0
+ACTG.US,D,20070205,000000,12.245,12.444,12.146,12.263,124240,0
+ACTG.US,D,20070206,000000,12.281,13.32,12.189,13.21,965148,0
+ACTG.US,D,20070207,000000,13.21,13.546,13.21,13.537,419743,0
+ACTG.US,D,20070208,000000,13.546,13.546,13.193,13.239,140525,0
+ACTG.US,D,20070209,000000,13.255,13.635,12.85,12.968,273258,0
+ACTG.US,D,20070212,000000,12.85,13.147,12.525,12.632,252160,0
+ACTG.US,D,20070213,000000,12.652,12.951,12.642,12.786,203866,0
+ACTG.US,D,20070214,000000,12.867,12.941,12.461,12.48,225457,0
+ACTG.US,D,20070215,000000,12.417,12.461,12.165,12.199,238205,0
+ACTG.US,D,20070216,000000,12.245,13.038,12.209,12.86,284406,0
+ACTG.US,D,20070220,000000,12.777,13.255,12.777,13.058,195724,0
+ACTG.US,D,20070221,000000,13.068,13.482,13.068,13.447,194597,0
+ACTG.US,D,20070222,000000,12.589,13.129,12.326,13.038,524628,0
+ACTG.US,D,20070223,000000,13.003,13.012,12.543,12.913,142836,0
+ACTG.US,D,20070226,000000,13.012,13.031,12.76,12.823,154646,0
+ACTG.US,D,20070227,000000,12.642,13.038,12.381,12.444,424674,0
+ACTG.US,D,20070228,000000,12.354,12.652,12.299,12.471,238859,0
+ACTG.US,D,20070301,000000,12.326,12.652,12.218,12.632,200771,0
+ACTG.US,D,20070302,000000,12.525,12.741,12.372,12.417,212791,0
+ACTG.US,D,20070305,000000,12.777,13.012,12.613,12.652,437053,0
+ACTG.US,D,20070306,000000,12.796,12.951,12.696,12.76,272760,0
+ACTG.US,D,20070307,000000,12.768,12.86,12.642,12.805,172983,0
+ACTG.US,D,20070308,000000,12.823,13.571,12.823,13.409,446681,0
+ACTG.US,D,20070309,000000,13.546,13.546,13.184,13.391,280508,0
+ACTG.US,D,20070312,000000,13.32,13.546,13.274,13.418,224010,0
+ACTG.US,D,20070313,000000,13.338,13.472,12.875,12.975,205228,0
+ACTG.US,D,20070314,000000,12.951,13.21,12.67,12.923,101191,0
+ACTG.US,D,20070315,000000,12.932,13.175,12.841,13.175,116267,0
+ACTG.US,D,20070316,000000,13.157,13.77,13.094,13.61,431976,0
+ACTG.US,D,20070319,000000,13.726,14.115,13.635,14.006,327874,0
+ACTG.US,D,20070320,000000,13.988,14.673,13.933,14.429,434786,0
+ACTG.US,D,20070321,000000,14.448,14.954,14.368,14.764,303451,0
+ACTG.US,D,20070322,000000,14.828,14.828,14.503,14.575,196515,0
+ACTG.US,D,20070323,000000,14.548,14.748,14.186,14.358,154387,0
+ACTG.US,D,20070326,000000,14.331,14.494,14.205,14.404,89766,0
+ACTG.US,D,20070327,000000,14.368,14.512,14.124,14.134,89958,0
+ACTG.US,D,20070328,000000,14.097,14.294,13.952,13.998,285485,0
+ACTG.US,D,20070329,000000,14.124,14.274,14.077,14.242,102851,0
+ACTG.US,D,20070330,000000,14.274,14.294,13.914,14.284,175219,0
+ACTG.US,D,20070402,000000,14.195,14.313,13.68,14.024,75265,0
+ACTG.US,D,20070403,000000,14.068,14.584,14.068,14.242,150654,0
+ACTG.US,D,20070404,000000,14.267,14.322,14.151,14.223,50003,0
+ACTG.US,D,20070405,000000,14.176,14.846,14.006,14.819,617765,0
+ACTG.US,D,20070409,000000,14.755,14.755,14.186,14.448,333976,0
+ACTG.US,D,20070410,000000,14.503,14.647,14.394,14.439,84367,0
+ACTG.US,D,20070411,000000,14.538,14.655,14.158,14.294,98216,0
+ACTG.US,D,20070412,000000,14.34,14.439,13.816,14.439,169313,0
+ACTG.US,D,20070413,000000,14.368,14.368,13.834,14.105,110202,0
+ACTG.US,D,20070416,000000,14.167,14.404,14.087,14.358,76638,0
+ACTG.US,D,20070417,000000,14.331,14.655,14.134,14.186,85883,0
+ACTG.US,D,20070418,000000,14.176,14.313,13.889,13.952,152795,0
+ACTG.US,D,20070419,000000,13.871,13.871,13.129,13.23,407378,0
+ACTG.US,D,20070420,000000,13.418,13.816,13.32,13.546,340860,0
+ACTG.US,D,20070423,000000,13.654,13.853,13.554,13.68,274430,0
+ACTG.US,D,20070424,000000,13.726,13.889,13.688,13.826,158254,0
+ACTG.US,D,20070425,000000,13.761,14.223,13.735,13.961,385286,0
+ACTG.US,D,20070426,000000,14.242,14.9,14.097,14.782,582607,0
+ACTG.US,D,20070427,000000,14.882,15.206,13.861,14.284,697506,0
+ACTG.US,D,20070430,000000,14.284,14.386,13.293,13.472,406725,0
+ACTG.US,D,20070501,000000,13.365,13.456,12.968,13.347,538108,0
+ACTG.US,D,20070502,000000,13.247,13.465,12.941,13.068,791114,0
+ACTG.US,D,20070503,000000,12.975,13.247,12.932,13.157,292252,0
+ACTG.US,D,20070504,000000,12.951,13.22,12.875,13.022,233859,0
+ACTG.US,D,20070507,000000,13.031,13.094,12.561,12.579,257909,0
+ACTG.US,D,20070508,000000,12.589,12.786,11.91,12.741,617452,0
+ACTG.US,D,20070509,000000,12.86,13.381,12.85,13.111,451053,0
+ACTG.US,D,20070510,000000,12.984,13.085,12.714,12.75,359369,0
+ACTG.US,D,20070511,000000,12.678,13.022,12.461,12.903,264803,0
+ACTG.US,D,20070514,000000,12.833,12.86,12.724,12.786,336619,0
+ACTG.US,D,20070515,000000,12.48,12.741,12.109,12.199,510430,0
+ACTG.US,D,20070516,000000,12.263,12.326,12.002,12.189,297295,0
+ACTG.US,D,20070517,000000,12.137,12.254,12.056,12.165,294416,0
+ACTG.US,D,20070518,000000,12.189,12.189,11.839,12.137,345012,0
+ACTG.US,D,20070521,000000,12.137,12.696,12.074,12.652,265877,0
+ACTG.US,D,20070522,000000,12.724,12.96,12.652,12.786,165832,0
+ACTG.US,D,20070523,000000,12.85,12.85,12.489,12.525,102189,0
+ACTG.US,D,20070524,000000,12.489,12.496,11.975,12.074,192176,0
+ACTG.US,D,20070525,000000,12.173,12.732,12.002,12.661,359126,0
+ACTG.US,D,20070529,000000,12.688,12.741,12.155,12.397,253920,0
+ACTG.US,D,20070530,000000,12.263,12.372,12.1,12.299,151090,0
+ACTG.US,D,20070531,000000,12.281,12.362,12.002,12.254,185219,0
+ACTG.US,D,20070601,000000,12.335,12.489,12.263,12.453,227653,0
+ACTG.US,D,20070604,000000,12.354,12.714,12.236,12.67,339645,0
+ACTG.US,D,20070605,000000,12.642,12.75,12.417,12.444,218340,0
+ACTG.US,D,20070606,000000,12.326,12.381,12.137,12.272,148182,0
+ACTG.US,D,20070607,000000,12.182,12.444,11.839,11.91,363116,0
+ACTG.US,D,20070608,000000,11.866,12.318,11.757,12.218,271629,0
+ACTG.US,D,20070611,000000,12.209,12.209,11.965,12.146,120302,0
+ACTG.US,D,20070612,000000,12.056,12.1,11.523,11.875,227147,0
+ACTG.US,D,20070613,000000,11.902,12.218,11.856,12.199,255000,0
+ACTG.US,D,20070614,000000,12.245,12.461,12.165,12.372,304756,0
+ACTG.US,D,20070615,000000,12.86,13.175,12.606,12.86,668709,0
+ACTG.US,D,20070618,000000,12.867,12.867,12.326,12.67,212791,0
+ACTG.US,D,20070619,000000,12.561,13.111,12.561,13.103,381901,0
+ACTG.US,D,20070620,000000,13.138,13.32,12.993,13.21,318035,0
+ACTG.US,D,20070621,000000,13.058,13.409,13.038,13.255,234302,0
+ACTG.US,D,20070622,000000,13.157,13.509,13.147,13.283,355239,0
+ACTG.US,D,20070625,000000,13.32,13.4,13.048,13.21,240249,0
+ACTG.US,D,20070626,000000,13.293,13.924,13.193,13.718,315867,0
+ACTG.US,D,20070627,000000,13.571,13.961,13.491,13.78,193289,0
+ACTG.US,D,20070628,000000,13.807,13.952,13.619,13.834,203996,0
+ACTG.US,D,20070629,000000,14.014,15.127,13.998,14.592,661278,0
+ACTG.US,D,20070702,000000,14.846,15.127,14.484,14.692,291025,0
+ACTG.US,D,20070703,000000,14.764,14.809,14.612,14.629,112838,0
+ACTG.US,D,20070705,000000,14.629,14.629,14.223,14.484,248763,0
+ACTG.US,D,20070706,000000,14.448,14.748,14.331,14.683,128650,0
+ACTG.US,D,20070709,000000,14.673,14.683,14.223,14.331,160853,0
+ACTG.US,D,20070710,000000,14.158,14.223,13.726,13.761,169348,0
+ACTG.US,D,20070711,000000,13.726,14.267,13.726,14.176,121773,0
+ACTG.US,D,20070712,000000,14.322,14.7,14.115,14.448,201456,0
+ACTG.US,D,20070713,000000,14.439,14.448,14.26,14.267,73783,0
+ACTG.US,D,20070716,000000,14.186,14.439,14.097,14.213,91134,0
+ACTG.US,D,20070717,000000,14.205,14.429,13.998,14.26,125910,0
+ACTG.US,D,20070718,000000,14.142,14.313,13.807,14.105,123440,0
+ACTG.US,D,20070719,000000,13.97,14.167,13.816,14.115,137088,0
+ACTG.US,D,20070720,000000,14.087,14.448,13.789,14.151,188238,0
+ACTG.US,D,20070723,000000,14.233,14.448,14.087,14.124,156877,0
+ACTG.US,D,20070724,000000,13.905,14.205,13.626,13.826,248368,0
+ACTG.US,D,20070725,000000,13.816,13.914,13.447,13.698,195326,0
+ACTG.US,D,20070726,000000,13.546,13.546,12.975,13.255,227258,0
+ACTG.US,D,20070727,000000,12.417,12.894,11.441,11.577,1225289,0
+ACTG.US,D,20070730,000000,11.856,12.137,11.404,11.65,586730,0
+ACTG.US,D,20070731,000000,11.902,11.902,11.197,11.612,895237,0
+ACTG.US,D,20070801,000000,11.559,11.65,11.053,11.423,604763,0
+ACTG.US,D,20070802,000000,11.568,11.602,10.927,11.45,523369,0
+ACTG.US,D,20070803,000000,11.469,11.469,10.927,10.981,512166,0
+ACTG.US,D,20070806,000000,11.106,11.106,10.627,10.8,595483,0
+ACTG.US,D,20070807,000000,10.665,10.745,10.312,10.449,382085,0
+ACTG.US,D,20070808,000000,10.475,12.027,10.374,11.802,681686,0
+ACTG.US,D,20070809,000000,11.323,11.739,11.008,11.089,690037,0
+ACTG.US,D,20070810,000000,10.945,11.632,10.836,11.314,389667,0
+ACTG.US,D,20070813,000000,11.514,11.622,10.693,10.774,388148,0
+ACTG.US,D,20070814,000000,10.718,10.917,10.087,10.168,396099,0
+ACTG.US,D,20070815,000000,10.077,10.519,10.023,10.105,242364,0
+ACTG.US,D,20070816,000000,10.077,10.836,9.816,10.836,342261,0
+ACTG.US,D,20070817,000000,11.16,11.495,10.764,11.216,283898,0
+ACTG.US,D,20070820,000000,11.279,11.289,10.782,11.152,168441,0
+ACTG.US,D,20070821,000000,11.206,11.396,11.025,11.135,100736,0
+ACTG.US,D,20070822,000000,11.289,11.523,11.025,11.289,191088,0
+ACTG.US,D,20070823,000000,11.289,11.289,10.703,10.882,213058,0
+ACTG.US,D,20070824,000000,10.864,11.232,10.718,11.17,287032,0
+ACTG.US,D,20070827,000000,11.116,11.216,10.8,10.854,117570,0
+ACTG.US,D,20070828,000000,10.764,11.062,10.703,10.889,288172,0
+ACTG.US,D,20070829,000000,10.845,12.867,10.845,12.841,1490050,0
+ACTG.US,D,20070830,000000,12.642,13.554,12.417,13.255,829797,0
+ACTG.US,D,20070831,000000,13.048,13.672,13.012,13.527,296288,0
+ACTG.US,D,20070904,000000,13.5,14.205,13.5,13.943,379853,0
+ACTG.US,D,20070905,000000,13.826,14.151,13.59,14.105,399736,0
+ACTG.US,D,20070906,000000,14.151,14.34,13.914,14.284,394704,0
+ACTG.US,D,20070907,000000,13.998,13.998,13.167,13.22,746807,0
+ACTG.US,D,20070910,000000,13.347,13.356,12.579,12.867,295620,0
+ACTG.US,D,20070911,000000,12.913,13.428,12.885,13.311,222906,0
+ACTG.US,D,20070912,000000,13.283,13.32,12.741,12.805,209765,0
+ACTG.US,D,20070913,000000,12.932,12.993,12.571,12.75,127860,0
+ACTG.US,D,20070914,000000,12.571,12.741,12.571,12.724,131943,0
+ACTG.US,D,20070917,000000,12.571,12.678,11.947,12.083,208292,0
+ACTG.US,D,20070918,000000,12.236,13.085,12.002,13.031,233889,0
+ACTG.US,D,20070919,000000,13.184,13.546,12.85,13.184,203854,0
+ACTG.US,D,20070920,000000,13.121,13.255,12.867,12.993,156517,0
+ACTG.US,D,20070921,000000,13.121,13.998,13.121,13.381,365853,0
+ACTG.US,D,20070924,000000,13.356,13.428,12.86,12.96,636239,0
+ACTG.US,D,20070925,000000,12.85,12.993,12.732,12.951,109037,0
+ACTG.US,D,20070926,000000,13.058,13.465,13.003,13.138,113235,0
+ACTG.US,D,20070927,000000,13.22,13.465,13.094,13.293,158153,0
+ACTG.US,D,20070928,000000,13.255,13.418,13.203,13.255,146493,0
+ACTG.US,D,20071001,000000,13.338,13.905,13.157,13.688,285624,0
+ACTG.US,D,20071002,000000,13.546,14.439,13.465,14.051,292199,0
+ACTG.US,D,20071003,000000,13.998,14.042,13.61,13.914,187778,0
+ACTG.US,D,20071004,000000,13.914,14.213,13.672,13.726,120874,0
+ACTG.US,D,20071005,000000,13.897,14.612,13.61,14.42,326437,0
+ACTG.US,D,20071008,000000,14.53,14.53,14.167,14.42,78065,0
+ACTG.US,D,20071009,000000,14.429,14.673,14.274,14.629,241438,0
+ACTG.US,D,20071010,000000,14.548,14.584,14.304,14.575,288321,0
+ACTG.US,D,20071011,000000,14.592,14.612,14.242,14.439,263402,0
+ACTG.US,D,20071012,000000,14.404,14.764,14.404,14.71,140059,0
+ACTG.US,D,20071015,000000,14.764,14.954,14.683,14.926,436037,0
+ACTG.US,D,20071016,000000,14.748,14.99,14.748,14.935,316818,0
+ACTG.US,D,20071017,000000,15.045,15.099,14.555,14.91,311506,0
+ACTG.US,D,20071018,000000,14.862,14.981,14.52,14.809,172424,0
+ACTG.US,D,20071019,000000,14.782,14.782,14.051,14.087,163811,0
+ACTG.US,D,20071022,000000,13.961,14.584,13.726,14.457,125419,0
+ACTG.US,D,20071023,000000,14.52,14.52,14.115,14.429,72957,0
+ACTG.US,D,20071024,000000,14.294,14.331,13.581,13.905,200609,0
+ACTG.US,D,20071025,000000,13.897,14.729,13.834,14.115,159325,0
+ACTG.US,D,20071026,000000,14.115,15.234,13.745,15.162,365855,0
+ACTG.US,D,20071029,000000,15.206,15.449,14.72,15.009,221281,0
+ACTG.US,D,20071030,000000,14.972,15.045,14.629,14.692,98692,0
+ACTG.US,D,20071031,000000,14.782,15.171,14.26,14.91,294350,0
+ACTG.US,D,20071101,000000,14.954,14.954,13.905,14.186,351466,0
+ACTG.US,D,20071102,000000,14.34,14.34,13.816,14.097,317037,0
+ACTG.US,D,20071105,000000,13.881,14.34,13.843,14.294,180727,0
+ACTG.US,D,20071106,000000,14.313,14.621,14.024,14.494,208512,0
+ACTG.US,D,20071107,000000,14.284,14.538,13.663,13.797,184456,0
+ACTG.US,D,20071108,000000,13.924,13.924,12.571,12.714,496811,0
+ACTG.US,D,20071109,000000,12.571,13.391,12.354,13.265,380171,0
+ACTG.US,D,20071112,000000,13.274,13.274,13.012,13.068,422342,0
+ACTG.US,D,20071113,000000,13.167,13.988,13.129,13.718,554444,0
+ACTG.US,D,20071114,000000,13.78,14.124,13.571,14.042,268743,0
+ACTG.US,D,20071115,000000,13.943,16.182,13.914,15.487,935063,0
+ACTG.US,D,20071116,000000,10.627,10.703,9.518,10.267,3699905,0
+ACTG.US,D,20071119,000000,10.205,10.205,8.9308,9.0494,1456207,0
+ACTG.US,D,20071120,000000,9.2472,9.392,8.5878,9.0588,831099,0
+ACTG.US,D,20071121,000000,8.985,9.074,8.741,8.9661,498959,0
+ACTG.US,D,20071123,000000,9.022,9.022,8.8229,8.8674,193517,0
+ACTG.US,D,20071126,000000,8.8312,8.8858,8.091,8.1001,511084,0
+ACTG.US,D,20071127,000000,8.1091,8.3529,7.7659,8.3078,421972,0
+ACTG.US,D,20071128,000000,8.38,8.9483,8.3618,8.7863,293529,0
+ACTG.US,D,20071129,000000,8.8498,8.8858,8.4342,8.5426,224957,0
+ACTG.US,D,20071130,000000,8.6508,8.66,8.2353,8.3258,451728,0
+ACTG.US,D,20071203,000000,8.4432,8.4432,7.784,7.8562,340620,0
+ACTG.US,D,20071204,000000,7.775,7.9825,7.6033,7.9015,357545,0
+ACTG.US,D,20071205,000000,7.8833,8.2897,7.8833,8.145,302609,0
+ACTG.US,D,20071206,000000,8.2625,9.3823,8.073,9.3454,414482,0
+ACTG.US,D,20071207,000000,9.3454,9.617,9.04,9.3454,282365,0
+ACTG.US,D,20071210,000000,9.229,9.3016,8.741,8.7774,319310,0
+ACTG.US,D,20071211,000000,8.8406,9.2001,8.3258,8.3258,253047,0
+ACTG.US,D,20071212,000000,8.5065,8.7953,8.2716,8.5334,317362,0
+ACTG.US,D,20071213,000000,8.4432,8.66,8.1091,8.5695,254301,0
+ACTG.US,D,20071214,000000,8.4522,8.8581,8.3618,8.3618,137143,0
+ACTG.US,D,20071217,000000,8.4432,8.5966,8.1272,8.1362,203918,0
+ACTG.US,D,20071218,000000,8.1994,8.2535,7.9646,8.1633,222179,0
+ACTG.US,D,20071219,000000,8.1362,8.1904,8.0459,8.1091,445483,0
+ACTG.US,D,20071220,000000,8.1904,8.1904,7.8654,8.1091,276375,0
+ACTG.US,D,20071221,000000,8.2988,8.2988,8.073,8.1181,739686,0
+ACTG.US,D,20071224,000000,8.2445,8.3618,8.0367,8.2625,319061,0
+ACTG.US,D,20071226,000000,8.2083,8.3437,8.0006,8.3349,537610,0
+ACTG.US,D,20071227,000000,8.2353,8.3529,7.7569,7.775,352235,0
+ACTG.US,D,20071228,000000,7.802,8.082,7.784,7.8654,316236,0
+ACTG.US,D,20071231,000000,7.9465,8.2264,7.6213,8.1091,540813,0
+ACTG.US,D,20080102,000000,8.1722,8.3981,7.7389,7.8382,266562,0
+ACTG.US,D,20080103,000000,7.8382,8.0277,7.7659,7.775,197340,0
+ACTG.US,D,20080104,000000,7.6846,7.8654,7.4949,7.4949,304076,0
+ACTG.US,D,20080107,000000,7.5491,7.829,7.3054,7.6665,415704,0
+ACTG.US,D,20080108,000000,7.6846,7.9917,7.2242,7.2692,276282,0
+ACTG.US,D,20080109,000000,7.2421,7.4769,6.89,7.3054,334244,0
+ACTG.US,D,20080110,000000,7.3054,7.829,7.1158,7.6665,366036,0
+ACTG.US,D,20080111,000000,7.6665,8.0097,7.6123,7.6846,450440,0
+ACTG.US,D,20080114,000000,7.748,7.9376,7.4949,7.8654,211415,0
+ACTG.US,D,20080115,000000,7.7569,7.8472,7.3595,7.5311,251651,0
+ACTG.US,D,20080116,000000,7.5222,8.3618,7.4048,8.3168,370140,0
+ACTG.US,D,20080117,000000,8.3258,8.3258,7.6123,7.7027,239502,0
+ACTG.US,D,20080118,000000,7.6213,7.9917,7.3324,7.504,319784,0
+ACTG.US,D,20080122,000000,7.0885,7.4498,7.0885,7.2242,219477,0
+ACTG.US,D,20080123,000000,7.0435,7.6665,6.9985,7.486,318889,0
+ACTG.US,D,20080124,000000,7.5491,7.5852,7.1699,7.3595,250692,0
+ACTG.US,D,20080125,000000,7.4769,7.5763,7.143,7.2421,110443,0
+ACTG.US,D,20080128,000000,7.2242,7.2874,7.0706,7.2874,213869,0
+ACTG.US,D,20080129,000000,7.3145,7.3145,6.9532,7.0796,157363,0
+ACTG.US,D,20080130,000000,7.0164,7.1338,6.7546,6.8448,275351,0
+ACTG.US,D,20080131,000000,6.7093,6.8539,6.5469,6.7274,261451,0
+ACTG.US,D,20080201,000000,6.7365,6.9985,6.6643,6.7274,371507,0
+ACTG.US,D,20080204,000000,6.7274,6.8178,6.6281,6.6643,125998,0
+ACTG.US,D,20080205,000000,6.5469,6.7186,6.3031,6.4567,238173,0
+ACTG.US,D,20080206,000000,6.5197,6.5377,5.987,6.0049,309813,0
+ACTG.US,D,20080207,000000,5.9688,6.3211,5.6799,6.1946,741146,0
+ACTG.US,D,20080208,000000,6.1676,6.4205,5.96,6.0954,248682,0
+ACTG.US,D,20080211,000000,6.1134,6.3211,6.0954,6.276,345455,0
+ACTG.US,D,20080212,000000,6.3031,6.4384,6.249,6.267,167577,0
+ACTG.US,D,20080213,000000,6.3391,6.5106,6.0774,6.5017,207642,0
+ACTG.US,D,20080214,000000,6.4567,6.5377,6.2217,6.2307,188736,0
+ACTG.US,D,20080215,000000,6.1676,6.3211,6.0502,6.1767,126690,0
+ACTG.US,D,20080219,000000,6.3482,6.3843,6.1315,6.1856,121602,0
+ACTG.US,D,20080220,000000,6.1586,6.4114,6.1224,6.4114,147346,0
+ACTG.US,D,20080221,000000,6.4294,6.5469,6.276,6.3391,200485,0
+ACTG.US,D,20080222,000000,6.4567,6.7093,6.2307,6.5469,390404,0
+ACTG.US,D,20080225,000000,6.5558,6.6281,6.3391,6.5558,113635,0
+ACTG.US,D,20080226,000000,6.5377,6.6823,6.3482,6.6102,246772,0
+ACTG.US,D,20080227,000000,6.5288,6.9351,6.4837,6.9081,247749,0
+ACTG.US,D,20080228,000000,6.8629,6.8809,6.3482,6.3482,191825,0
+ACTG.US,D,20080229,000000,6.3211,6.4114,5.8786,5.8967,296127,0
+ACTG.US,D,20080303,000000,5.8877,5.96,5.5446,5.6619,260865,0
+ACTG.US,D,20080304,000000,5.5987,5.6168,5.2645,5.3729,414678,0
+ACTG.US,D,20080305,000000,5.409,5.4994,5.3459,5.3638,108586,0
+ACTG.US,D,20080306,000000,5.3278,5.4542,4.9666,4.9937,245150,0
+ACTG.US,D,20080307,000000,4.9666,5.1743,4.6866,4.795,267120,0
+ACTG.US,D,20080310,000000,4.8222,4.9033,4.7499,4.768,153333,0
+ACTG.US,D,20080311,000000,4.9124,5.1925,4.7317,5.0658,235452,0
+ACTG.US,D,20080312,000000,5.1561,5.1833,4.9937,4.9937,164290,0
+ACTG.US,D,20080313,000000,4.9304,4.9485,4.804,4.8673,324205,0
+ACTG.US,D,20080314,000000,4.9124,4.9124,4.461,4.5601,178012,0
+ACTG.US,D,20080317,000000,4.4248,4.4248,4.1358,4.3796,253869,0
+ACTG.US,D,20080318,000000,4.4969,4.7047,4.3072,4.6776,574499,0
+ACTG.US,D,20080319,000000,4.7407,4.8311,4.3525,4.3885,140713,0
+ACTG.US,D,20080320,000000,4.479,5.0118,4.4339,4.9395,540947,0
+ACTG.US,D,20080324,000000,4.9666,4.9757,4.7407,4.9033,129201,0
+ACTG.US,D,20080325,000000,4.8673,5.4272,4.8673,5.1654,236838,0
+ACTG.US,D,20080326,000000,5.1925,5.2826,5.129,5.1471,198144,0
+ACTG.US,D,20080327,000000,5.1471,5.3278,5.0658,5.3098,132099,0
+ACTG.US,D,20080328,000000,5.3278,5.3911,5.1201,5.1925,123079,0
+ACTG.US,D,20080331,000000,5.2194,5.3729,5.1111,5.1925,144161,0
+ACTG.US,D,20080401,000000,5.1022,5.5987,5.1022,5.5446,258719,0
+ACTG.US,D,20080402,000000,5.5354,5.9241,5.5354,5.7523,176487,0
+ACTG.US,D,20080403,000000,5.716,5.7882,5.4903,5.5175,177461,0
+ACTG.US,D,20080404,000000,5.5354,5.5535,5.3729,5.4542,100438,0
+ACTG.US,D,20080407,000000,5.5626,5.6438,5.4181,5.4181,71581,0
+ACTG.US,D,20080408,000000,5.3638,5.4812,5.2103,5.3278,201995,0
+ACTG.US,D,20080409,000000,5.3098,6.0502,5.2826,5.3007,293253,0
+ACTG.US,D,20080410,000000,5.3007,5.7432,5.3007,5.4,173927,0
+ACTG.US,D,20080411,000000,5.3278,5.4722,4.9847,5.0209,174085,0
+ACTG.US,D,20080414,000000,5.0118,5.0118,4.786,4.786,137166,0
+ACTG.US,D,20080415,000000,4.813,4.9213,4.7136,4.8944,161721,0
+ACTG.US,D,20080416,000000,4.9666,5.3007,4.9213,5.2375,151484,0
+ACTG.US,D,20080417,000000,5.2284,5.4,5.1561,5.3278,167975,0
+ACTG.US,D,20080418,000000,5.4722,5.6528,5.3819,5.6438,181680,0
+ACTG.US,D,20080421,000000,5.5896,5.6438,5.4,5.5987,75450,0
+ACTG.US,D,20080422,000000,5.5626,5.5896,5.409,5.4722,142830,0
+ACTG.US,D,20080423,000000,5.5084,5.6348,5.3911,5.5446,123257,0
+ACTG.US,D,20080424,000000,5.6168,5.9147,5.3911,5.7792,194349,0
+ACTG.US,D,20080425,000000,5.4181,5.4361,4.6866,5.0298,526233,0
+ACTG.US,D,20080428,000000,5.0027,5.075,4.8311,4.9124,103030,0
+ACTG.US,D,20080429,000000,4.8852,4.9033,4.7407,4.768,139364,0
+ACTG.US,D,20080430,000000,4.777,4.9213,4.7136,4.804,136846,0
+ACTG.US,D,20080501,000000,4.795,4.8402,4.6957,4.7407,158820,0
+ACTG.US,D,20080502,000000,4.813,4.813,4.6325,4.6506,135854,0
+ACTG.US,D,20080505,000000,4.6506,4.813,4.6415,4.7227,154236,0
+ACTG.US,D,20080506,000000,4.6957,5.2375,4.6597,5.2015,219204,0
+ACTG.US,D,20080507,000000,5.2015,5.2916,4.8311,4.8491,78104,0
+ACTG.US,D,20080508,000000,4.8583,4.9937,4.804,4.9213,96390,0
+ACTG.US,D,20080509,000000,4.8763,5.0298,4.8583,4.9575,93626,0
+ACTG.US,D,20080512,000000,4.9757,5.0027,4.8852,4.9124,96338,0
+ACTG.US,D,20080513,000000,4.9304,4.9666,4.7589,4.9304,125686,0
+ACTG.US,D,20080514,000000,4.9485,4.9485,4.7407,4.768,98503,0
+ACTG.US,D,20080515,000000,4.7589,4.8583,4.7407,4.8402,77335,0
+ACTG.US,D,20080516,000000,4.8852,4.8944,4.7136,4.8944,100825,0
+ACTG.US,D,20080519,000000,4.8852,4.8852,4.6325,4.6957,95205,0
+ACTG.US,D,20080520,000000,4.6686,4.786,4.524,4.5963,111049,0
+ACTG.US,D,20080521,000000,4.5963,4.6054,4.4156,4.443,113706,0
+ACTG.US,D,20080522,000000,4.443,4.6686,4.3796,4.6144,104716,0
+ACTG.US,D,20080523,000000,4.5873,4.5873,4.3525,4.3525,72483,0
+ACTG.US,D,20080527,000000,4.3525,4.4156,4.1538,4.199,170977,0
+ACTG.US,D,20080528,000000,4.199,4.479,4.172,4.4699,102568,0
+ACTG.US,D,20080529,000000,4.443,4.8763,4.443,4.8583,121066,0
+ACTG.US,D,20080530,000000,4.8673,5.0841,4.786,4.9033,167009,0
+ACTG.US,D,20080602,000000,4.8763,5.0479,4.768,4.8852,84575,0
+ACTG.US,D,20080603,000000,4.9395,5.0479,4.5152,4.5513,108632,0
+ACTG.US,D,20080604,000000,4.5152,4.6506,4.3525,4.4879,160298,0
+ACTG.US,D,20080605,000000,4.4969,4.795,4.4969,4.7047,136904,0
+ACTG.US,D,20080606,000000,4.6597,4.6957,4.3796,4.4519,164461,0
+ACTG.US,D,20080609,000000,4.5059,4.7136,4.5059,4.6325,174694,0
+ACTG.US,D,20080610,000000,4.5601,4.5692,4.3885,4.4969,94057,0
+ACTG.US,D,20080611,000000,4.479,4.6144,4.3977,4.4156,170574,0
+ACTG.US,D,20080612,000000,4.461,4.5059,4.2532,4.3344,171786,0
+ACTG.US,D,20080613,000000,4.3796,4.5059,4.2984,4.461,92621,0
+ACTG.US,D,20080616,000000,4.4248,4.443,4.3163,4.3885,147191,0
+ACTG.US,D,20080617,000000,4.3616,4.5152,4.3616,4.3885,54091,0
+ACTG.US,D,20080618,000000,4.3435,4.4248,4.2895,4.3616,114985,0
+ACTG.US,D,20080619,000000,4.3163,4.4156,4.172,4.3344,220792,0
+ACTG.US,D,20080620,000000,4.2895,4.4156,4.199,4.2984,375781,0
+ACTG.US,D,20080623,000000,4.3072,4.3072,3.9462,3.9462,198978,0
+ACTG.US,D,20080624,000000,3.9011,4.1628,3.7928,3.9191,111784,0
+ACTG.US,D,20080625,000000,3.9191,4.3435,3.9101,4.2532,355238,0
+ACTG.US,D,20080626,000000,4.19,4.3796,4.1809,4.2984,238545,0
+ACTG.US,D,20080627,000000,4.2712,4.5601,3.9732,3.9732,3915167,0
+ACTG.US,D,20080630,000000,4.0094,4.2895,3.9101,4.0456,238819,0
+ACTG.US,D,20080701,000000,4.0004,4.172,3.8017,3.8017,221825,0
+ACTG.US,D,20080702,000000,3.8197,3.9822,3.8197,3.8197,97261,0
+ACTG.US,D,20080703,000000,3.8287,3.9732,3.7836,3.9642,83957,0
+ACTG.US,D,20080707,000000,3.9732,4.1448,3.8107,4.0365,121623,0
+ACTG.US,D,20080708,000000,4.0004,4.2532,3.7475,4.1267,225110,0
+ACTG.US,D,20080709,000000,4.0997,4.0997,4.0094,4.0365,81011,0
+ACTG.US,D,20080710,000000,3.9732,4.4248,3.9462,4.2984,310765,0
+ACTG.US,D,20080711,000000,4.2895,4.6415,4.2262,4.2803,222175,0
+ACTG.US,D,20080714,000000,4.3707,4.5513,4.2803,4.3707,96275,0
+ACTG.US,D,20080715,000000,4.3255,4.3616,4.0635,4.1088,250735,0
+ACTG.US,D,20080716,000000,4.1088,4.2984,4.0365,4.2351,65036,0
+ACTG.US,D,20080717,000000,4.2351,4.3796,4.1628,4.2895,134121,0
+ACTG.US,D,20080718,000000,4.4067,4.4156,3.8558,4.1809,249597,0
+ACTG.US,D,20080721,000000,4.2803,4.443,4.2171,4.2984,147631,0
+ACTG.US,D,20080722,000000,4.3344,4.6957,4.2712,4.5873,198570,0
+ACTG.US,D,20080723,000000,4.6957,4.6957,4.3796,4.5422,168884,0
+ACTG.US,D,20080724,000000,4.6597,4.6686,4.4699,4.5152,69621,0
+ACTG.US,D,20080725,000000,4.3255,4.3255,3.6571,3.7836,558784,0
+ACTG.US,D,20080728,000000,3.7475,4.0275,3.621,3.7836,233775,0
+ACTG.US,D,20080729,000000,3.8649,4.0094,3.7024,3.9101,139181,0
+ACTG.US,D,20080730,000000,3.9011,3.9462,3.6481,3.9191,229828,0
+ACTG.US,D,20080731,000000,3.8468,3.8649,3.6481,3.8017,159846,0
+ACTG.US,D,20080801,000000,3.7384,3.8287,3.6393,3.8017,135477,0
+ACTG.US,D,20080804,000000,3.8378,3.8378,3.6571,3.7114,69260,0
+ACTG.US,D,20080805,000000,3.7745,3.8017,3.6571,3.7384,160021,0
+ACTG.US,D,20080806,000000,3.7384,3.7836,3.6571,3.7295,134067,0
+ACTG.US,D,20080807,000000,3.7654,3.8017,3.7114,3.7745,123303,0
+ACTG.US,D,20080808,000000,3.7745,3.8017,3.7114,3.7654,65602,0
+ACTG.US,D,20080811,000000,3.8017,3.8378,3.7114,3.8107,98158,0
+ACTG.US,D,20080812,000000,3.7654,3.9191,3.6752,3.6843,72487,0
+ACTG.US,D,20080813,000000,3.6934,3.8017,3.6393,3.7745,127957,0
+ACTG.US,D,20080814,000000,3.7114,3.8739,3.7114,3.7928,95512,0
+ACTG.US,D,20080815,000000,3.6843,3.7566,3.6571,3.6752,79692,0
+ACTG.US,D,20080818,000000,3.7384,3.8197,3.6934,3.6934,109191,0
+ACTG.US,D,20080819,000000,3.7114,3.7475,3.4856,3.576,116247,0
+ACTG.US,D,20080820,000000,3.6121,3.6121,3.305,3.3502,104021,0
+ACTG.US,D,20080821,000000,3.5398,3.5398,3.2147,3.2508,124197,0
+ACTG.US,D,20080822,000000,3.2689,3.3141,3.1607,3.2417,51482,0
+ACTG.US,D,20080825,000000,3.26,3.4314,3.26,3.2961,72259,0
+ACTG.US,D,20080826,000000,3.3141,3.3684,3.2056,3.2508,57052,0
+ACTG.US,D,20080827,000000,3.2417,3.5669,3.2147,3.5127,287257,0
+ACTG.US,D,20080828,000000,3.5669,3.5938,3.4947,3.5669,71828,0
+ACTG.US,D,20080829,000000,3.5938,3.6481,3.5037,3.6031,30899,0
+ACTG.US,D,20080902,000000,3.6121,3.6121,3.4856,3.5669,74671,0
+ACTG.US,D,20080903,000000,3.5938,3.6393,3.5669,3.6031,53743,0
+ACTG.US,D,20080904,000000,3.6121,3.6934,3.5579,3.6031,52393,0
+ACTG.US,D,20080905,000000,3.5669,3.6393,3.5669,3.585,34004,0
+ACTG.US,D,20080908,000000,3.6121,3.7928,3.5669,3.7928,76192,0
+ACTG.US,D,20080909,000000,3.8468,3.8468,3.5669,3.6571,97501,0
+ACTG.US,D,20080910,000000,3.6662,3.7024,3.5669,3.6393,54504,0
+ACTG.US,D,20080911,000000,3.5669,3.7024,3.4043,3.6934,71917,0
+ACTG.US,D,20080912,000000,3.5938,3.7206,3.5669,3.7206,34405,0
+ACTG.US,D,20080915,000000,3.5127,3.6481,3.3592,3.4405,61614,0
+ACTG.US,D,20080916,000000,3.3863,3.5669,3.3141,3.4947,65833,0
+ACTG.US,D,20080917,000000,3.3954,3.8739,3.3954,3.7836,308199,0
+ACTG.US,D,20080918,000000,3.6662,4.2171,3.5938,3.9552,206052,0
+ACTG.US,D,20080919,000000,4.2171,4.2171,3.9011,3.9552,135892,0
+ACTG.US,D,20080922,000000,3.8378,3.9642,3.6843,3.7475,74770,0
+ACTG.US,D,20080923,000000,3.7475,3.9642,3.7024,3.8017,74752,0
+ACTG.US,D,20080924,000000,3.892,3.892,3.5669,3.6843,147626,0
+ACTG.US,D,20080925,000000,3.6662,3.6662,3.3411,3.4314,505540,0
+ACTG.US,D,20080926,000000,3.3954,3.4314,3.1154,3.3684,469177,0
+ACTG.US,D,20080929,000000,3.3684,4.0635,2.691,2.9528,204779,0
+ACTG.US,D,20080930,000000,2.971,3.1786,2.7,2.7272,319036,0
+ACTG.US,D,20081001,000000,2.7362,2.8625,2.7,2.718,267666,0
+ACTG.US,D,20081002,000000,2.7542,2.7632,2.6097,2.7272,212625,0
+ACTG.US,D,20081003,000000,2.7542,2.7632,2.6097,2.6819,80740,0
+ACTG.US,D,20081006,000000,2.6549,2.6638,2.3026,2.4742,376090,0
+ACTG.US,D,20081007,000000,2.7,2.745,2.3479,2.3479,157682,0
+ACTG.US,D,20081008,000000,2.2395,2.5825,2.0861,2.4381,335102,0
+ACTG.US,D,20081009,000000,2.4832,2.4832,2.2665,2.3026,110637,0
+ACTG.US,D,20081010,000000,2.2034,2.3297,1.9414,2.1673,343626,0
+ACTG.US,D,20081013,000000,2.2936,2.393,1.9233,2.0769,270629,0
+ACTG.US,D,20081014,000000,2.0769,2.1673,2.0318,2.0679,265370,0
+ACTG.US,D,20081015,000000,2.113,2.113,1.8874,1.9054,367072,0
+ACTG.US,D,20081016,000000,1.9145,1.9776,1.8152,1.8693,194097,0
+ACTG.US,D,20081017,000000,1.8964,2.4292,1.8601,1.9504,105876,0
+ACTG.US,D,20081020,000000,2.0227,2.0589,1.9595,2.0589,79012,0
+ACTG.US,D,20081021,000000,2.0679,2.1311,2.0137,2.113,96940,0
+ACTG.US,D,20081022,000000,2.0048,2.0407,1.8422,1.8422,118536,0
+ACTG.US,D,20081023,000000,1.8783,1.9686,1.7699,1.8152,228897,0
+ACTG.US,D,20081024,000000,1.7699,2.0499,1.7699,2.0407,67498,0
+ACTG.US,D,20081027,000000,2.0318,2.0318,1.8601,1.8964,130468,0
+ACTG.US,D,20081028,000000,1.8783,2.0137,1.806,1.8422,56758,0
+ACTG.US,D,20081029,000000,1.8874,1.9414,1.8422,1.8964,83206,0
+ACTG.US,D,20081030,000000,1.9867,2.3026,1.9414,2.2756,136333,0
+ACTG.US,D,20081031,000000,2.3389,2.3479,2.1852,2.3297,110214,0
+ACTG.US,D,20081103,000000,2.3389,2.5465,2.2034,2.5465,425255,0
+ACTG.US,D,20081104,000000,2.5737,2.6638,2.5554,2.6188,284240,0
+ACTG.US,D,20081105,000000,2.5465,2.6819,2.5465,2.6188,125093,0
+ACTG.US,D,20081106,000000,2.5554,2.709,2.4472,2.6369,116906,0
+ACTG.US,D,20081107,000000,2.6638,2.691,2.5013,2.5284,37496,0
+ACTG.US,D,20081110,000000,2.5646,2.709,2.1582,2.3658,155493,0
+ACTG.US,D,20081111,000000,2.2936,2.3026,2.1491,2.2665,52809,0
+ACTG.US,D,20081112,000000,2.3026,2.3026,1.9958,2.1762,51938,0
+ACTG.US,D,20081113,000000,2.2486,2.2486,1.9958,2.1762,38712,0
+ACTG.US,D,20081114,000000,2.1852,2.2756,2.1402,2.1491,27424,0
+ACTG.US,D,20081117,000000,2.0499,2.1582,2.0499,2.095,23989,0
+ACTG.US,D,20081118,000000,2.1944,2.3479,2.1762,2.2575,151484,0
+ACTG.US,D,20081119,000000,2.2395,2.2486,2.0589,2.0589,31858,0
+ACTG.US,D,20081120,000000,2.0227,2.0227,1.7067,1.8241,268203,0
+ACTG.US,D,20081121,000000,1.6886,1.9145,1.6886,1.8693,407645,0
+ACTG.US,D,20081124,000000,1.8964,1.9504,1.7518,1.9145,110011,0
+ACTG.US,D,20081125,000000,1.9595,1.9595,1.8511,1.9145,141072,0
+ACTG.US,D,20081126,000000,1.9414,2.2575,1.9324,2.2575,88298,0
+ACTG.US,D,20081128,000000,2.2575,2.6006,2.1944,2.5825,47389,0
+ACTG.US,D,20081201,000000,2.6006,2.709,2.2305,2.2305,85591,0
+ACTG.US,D,20081202,000000,2.2575,2.4923,1.9776,2.3749,99317,0
+ACTG.US,D,20081203,000000,2.2936,2.4021,2.2665,2.3839,31956,0
+ACTG.US,D,20081204,000000,2.4563,2.4832,2.2847,2.3749,266101,0
+ACTG.US,D,20081205,000000,2.393,2.393,2.1221,2.1582,59370,0
+ACTG.US,D,20081208,000000,2.2575,2.2575,2.0679,2.0861,62324,0
+ACTG.US,D,20081209,000000,2.1311,2.2575,2.113,2.1582,61021,0
+ACTG.US,D,20081210,000000,2.3208,2.3297,2.0679,2.1041,28527,0
+ACTG.US,D,20081211,000000,2.1491,2.1673,2.0048,2.1221,83207,0
+ACTG.US,D,20081212,000000,2.113,2.4381,2.0861,2.4202,88600,0
+ACTG.US,D,20081215,000000,2.4472,2.6097,2.4381,2.5646,112129,0
+ACTG.US,D,20081216,000000,2.5737,2.8175,2.5737,2.6278,226703,0
+ACTG.US,D,20081217,000000,2.718,2.718,2.4923,2.5284,45092,0
+ACTG.US,D,20081218,000000,2.6097,2.6097,2.4832,2.5646,95679,0
+ACTG.US,D,20081219,000000,2.4832,2.5737,2.2123,2.2575,187334,0
+ACTG.US,D,20081222,000000,2.2486,2.393,2.1311,2.2486,66344,0
+ACTG.US,D,20081223,000000,2.2847,2.3568,2.2575,2.2575,29724,0
+ACTG.US,D,20081224,000000,2.5646,2.5646,2.3479,2.3568,29919,0
+ACTG.US,D,20081226,000000,2.4111,2.4202,2.1673,2.2847,80594,0
+ACTG.US,D,20081229,000000,2.1852,2.5284,2.1852,2.4381,90820,0
+ACTG.US,D,20081230,000000,2.4923,2.7993,2.4923,2.7272,189927,0
+ACTG.US,D,20081231,000000,2.7632,2.8716,2.709,2.745,110001,0
+ACTG.US,D,20090102,000000,2.7632,3.3231,2.7632,3.1607,443711,0
+ACTG.US,D,20090105,000000,3.278,3.4134,3.2147,3.26,115826,0
+ACTG.US,D,20090106,000000,3.26,3.4134,3.0704,3.3774,395029,0
+ACTG.US,D,20090107,000000,3.278,3.4405,3.1786,3.3592,87110,0
+ACTG.US,D,20090108,000000,3.1786,3.4223,3.1786,3.3774,72135,0
+ACTG.US,D,20090109,000000,3.3231,3.3502,3.1607,3.1607,40835,0
+ACTG.US,D,20090112,000000,3.2056,3.2056,2.8175,2.8896,96600,0
+ACTG.US,D,20090113,000000,2.8535,2.989,2.7813,2.8625,43864,0
+ACTG.US,D,20090114,000000,2.7722,2.8354,2.7272,2.7272,52932,0
+ACTG.US,D,20090115,000000,2.8625,2.8988,2.6188,2.718,96580,0
+ACTG.US,D,20090116,000000,2.7904,2.8896,2.5737,2.709,66147,0
+ACTG.US,D,20090120,000000,2.709,2.8446,2.6638,2.6819,52513,0
+ACTG.US,D,20090121,000000,2.646,2.7813,2.5737,2.7632,54389,0
+ACTG.US,D,20090122,000000,2.718,2.745,2.6188,2.646,36785,0
+ACTG.US,D,20090123,000000,2.5465,2.7813,2.5284,2.7,80583,0
+ACTG.US,D,20090126,000000,2.6819,3.025,2.6819,2.9348,75035,0
+ACTG.US,D,20090127,000000,3.0704,3.0704,2.8084,2.8625,83188,0
+ACTG.US,D,20090128,000000,2.8896,3.025,2.8446,2.9438,55708,0
+ACTG.US,D,20090129,000000,2.971,2.9981,2.8535,2.8807,48872,0
+ACTG.US,D,20090130,000000,2.8896,2.9348,2.7993,2.8535,40430,0
+ACTG.US,D,20090202,000000,2.8446,3.0433,2.7632,3.0341,75455,0
+ACTG.US,D,20090203,000000,3.025,3.0882,2.8896,2.9799,138820,0
+ACTG.US,D,20090204,000000,3.0522,3.0612,2.8175,2.9799,124081,0
+ACTG.US,D,20090205,000000,2.9077,3.5489,2.9077,3.1786,85630,0
+ACTG.US,D,20090206,000000,3.2327,3.287,3.1696,3.2056,48407,0
+ACTG.US,D,20090209,000000,3.26,3.2689,3.1335,3.1516,207973,0
+ACTG.US,D,20090210,000000,3.1154,3.1786,3.0522,3.0704,64335,0
+ACTG.US,D,20090211,000000,3.0433,3.1607,3.025,3.0793,89407,0
+ACTG.US,D,20090212,000000,3.0522,3.2147,2.989,3.1244,84029,0
+ACTG.US,D,20090213,000000,3.1786,3.2327,3.0433,3.2239,124461,0
+ACTG.US,D,20090217,000000,3.0341,3.1878,2.9348,3.1425,58214,0
+ACTG.US,D,20090218,000000,3.1607,3.4223,3.1064,3.1967,252832,0
+ACTG.US,D,20090219,000000,3.2508,3.3231,3.1607,3.2508,265514,0
+ACTG.US,D,20090220,000000,3.5218,3.5218,3.0341,3.1607,96144,0
+ACTG.US,D,20090223,000000,3.1607,3.1786,2.7904,3.025,93115,0
+ACTG.US,D,20090224,000000,2.9981,2.9981,2.8175,2.9799,59692,0
+ACTG.US,D,20090225,000000,2.8625,3.1064,2.7993,3.025,101461,0
+ACTG.US,D,20090226,000000,3.007,3.0612,2.6819,2.709,70077,0
+ACTG.US,D,20090227,000000,2.7272,2.8354,2.7272,2.8084,24397,0
+ACTG.US,D,20090302,000000,2.7813,2.8354,2.5376,2.5916,108378,0
+ACTG.US,D,20090303,000000,2.6729,2.6819,2.4381,2.4923,109581,0
+ACTG.US,D,20090304,000000,2.5554,2.6369,2.3839,2.4923,76559,0
+ACTG.US,D,20090305,000000,2.4832,2.5737,2.2575,2.4563,96899,0
+ACTG.US,D,20090306,000000,2.6188,2.6278,2.2486,2.2575,118686,0
+ACTG.US,D,20090309,000000,2.2034,2.2575,1.9324,2.0227,206161,0
+ACTG.US,D,20090310,000000,2.0589,2.5194,1.9958,2.5194,164135,0
+ACTG.US,D,20090311,000000,2.5103,3.0522,2.2665,2.5737,163141,0
+ACTG.US,D,20090312,000000,2.6638,2.7722,2.6549,2.745,53207,0
+ACTG.US,D,20090313,000000,2.7993,2.8807,2.6369,2.6638,57230,0
+ACTG.US,D,20090316,000000,2.6549,2.691,2.4472,2.5646,86464,0
+ACTG.US,D,20090317,000000,2.8716,3.0433,2.5825,2.9981,264398,0
+ACTG.US,D,20090318,000000,3.0161,3.305,2.9799,3.287,193088,0
+ACTG.US,D,20090319,000000,3.2961,3.3863,3.2239,3.2239,257353,0
+ACTG.US,D,20090320,000000,3.2327,3.2961,2.8265,3.1696,138608,0
+ACTG.US,D,20090323,000000,3.1244,3.5127,3.1244,3.3954,258959,0
+ACTG.US,D,20090324,000000,3.1335,3.6934,3.1335,3.621,237674,0
+ACTG.US,D,20090325,000000,3.3954,4.0635,3.287,3.7566,446339,0
+ACTG.US,D,20090326,000000,3.6301,4.0184,3.6301,3.8558,595675,0
+ACTG.US,D,20090327,000000,3.8107,3.8649,3.4495,3.6843,142041,0
+ACTG.US,D,20090330,000000,3.6121,3.7295,3.4223,3.6481,78784,0
+ACTG.US,D,20090331,000000,3.5308,3.8468,3.3863,3.6843,180762,0
+ACTG.US,D,20090401,000000,3.6571,3.7654,3.576,3.7024,138128,0
+ACTG.US,D,20090402,000000,3.7566,3.9011,3.6843,3.7928,94403,0
+ACTG.US,D,20090403,000000,3.7928,3.9191,3.7654,3.8649,44650,0
+ACTG.US,D,20090406,000000,3.9011,3.9011,3.7206,3.8197,31720,0
+ACTG.US,D,20090407,000000,3.7654,3.7745,3.5669,3.5669,57787,0
+ACTG.US,D,20090408,000000,3.5669,3.6393,3.4495,3.621,90868,0
+ACTG.US,D,20090409,000000,3.6121,3.8558,3.585,3.7928,128632,0
+ACTG.US,D,20090413,000000,3.7836,3.8378,3.7475,3.7836,63306,0
+ACTG.US,D,20090414,000000,3.621,3.8649,3.621,3.7295,52597,0
+ACTG.US,D,20090415,000000,3.7384,3.7928,3.6121,3.621,59208,0
+ACTG.US,D,20090416,000000,3.6121,3.7836,3.5308,3.7206,77151,0
+ACTG.US,D,20090417,000000,3.7384,4.0635,3.7384,3.9371,170844,0
+ACTG.US,D,20090420,000000,3.7836,3.7928,3.6934,3.7114,60976,0
+ACTG.US,D,20090421,000000,3.7206,3.8649,3.7206,3.8378,68741,0
+ACTG.US,D,20090422,000000,3.7566,3.9732,3.7566,3.892,68196,0
+ACTG.US,D,20090423,000000,4.0365,4.0365,3.7928,3.9191,110359,0
+ACTG.US,D,20090424,000000,3.9552,4.1267,3.5218,4.0004,333637,0
+ACTG.US,D,20090427,000000,3.9101,3.9732,3.7206,3.8017,73059,0
+ACTG.US,D,20090428,000000,3.7928,3.892,3.6301,3.8107,65375,0
+ACTG.US,D,20090429,000000,3.8197,3.9462,3.8197,3.8829,62184,0
+ACTG.US,D,20090430,000000,3.9191,4.0094,3.8378,3.9101,77342,0
+ACTG.US,D,20090501,000000,3.9642,4.0004,3.8558,4.0004,62606,0
+ACTG.US,D,20090504,000000,4.0004,4.1267,3.9462,4.0997,97464,0
+ACTG.US,D,20090505,000000,4.0365,4.172,3.8468,4.1267,56037,0
+ACTG.US,D,20090506,000000,4.1538,4.2532,4.0906,4.2171,69701,0
+ACTG.US,D,20090507,000000,4.2171,4.2441,3.8378,4.0004,106696,0
+ACTG.US,D,20090508,000000,4.0184,4.2441,3.9462,4.19,75721,0
+ACTG.US,D,20090511,000000,4.1538,4.2441,4.0456,4.19,45927,0
+ACTG.US,D,20090512,000000,4.1809,4.2441,4.0545,4.1628,25078,0
+ACTG.US,D,20090513,000000,4.0635,4.1628,3.892,3.9282,48616,0
+ACTG.US,D,20090514,000000,4.0094,4.0275,3.8107,4.0184,44483,0
+ACTG.US,D,20090515,000000,3.9371,4.1088,3.9371,4.0275,55910,0
+ACTG.US,D,20090518,000000,4.0365,5.0568,4.0365,4.6144,407885,0
+ACTG.US,D,20090519,000000,4.6054,4.8491,4.6054,4.7589,272691,0
+ACTG.US,D,20090520,000000,4.7136,5.1471,4.7136,4.786,251927,0
+ACTG.US,D,20090521,000000,4.6866,4.768,4.5059,4.5331,93456,0
+ACTG.US,D,20090522,000000,4.6054,4.7499,4.5152,4.5152,109741,0
+ACTG.US,D,20090526,000000,4.479,4.7317,4.479,4.5601,122001,0
+ACTG.US,D,20090527,000000,4.5692,4.8311,4.5692,4.6957,96371,0
+ACTG.US,D,20090528,000000,4.7227,4.8763,4.7047,4.8402,129189,0
+ACTG.US,D,20090529,000000,4.8583,5.0209,4.768,4.9937,178526,0
+ACTG.US,D,20090601,000000,5.0568,5.2555,4.9847,5.1471,232641,0
+ACTG.US,D,20090602,000000,5.0027,5.2645,5.0027,5.129,121116,0
+ACTG.US,D,20090603,000000,5.129,5.2375,5.0568,5.1471,125404,0
+ACTG.US,D,20090604,000000,5.1925,5.1925,4.9033,5.129,204126,0
+ACTG.US,D,20090605,000000,5.1022,5.3278,5.0841,5.2826,108995,0
+ACTG.US,D,20090608,000000,5.2103,5.3729,5.0841,5.3638,147169,0
+ACTG.US,D,20090609,000000,5.409,5.9418,5.409,5.9418,441250,0
+ACTG.US,D,20090610,000000,5.9688,6.0592,5.8334,6.0592,277907,0
+ACTG.US,D,20090611,000000,6.0774,6.0954,5.9329,6.0954,128927,0
+ACTG.US,D,20090612,000000,5.9961,6.1856,5.9779,6.0502,203291,0
+ACTG.US,D,20090615,000000,5.987,6.1767,5.8786,6.0049,345507,0
+ACTG.US,D,20090616,000000,6.0502,6.1315,5.8967,5.9508,243654,0
+ACTG.US,D,20090617,000000,5.96,6.0412,5.7972,5.8696,231701,0
+ACTG.US,D,20090618,000000,5.7882,6.0412,5.7882,6.0321,164392,0
+ACTG.US,D,20090619,000000,6.0863,6.3573,6.0321,6.3211,246263,0
+ACTG.US,D,20090622,000000,6.3211,6.3573,6.1856,6.2037,253254,0
+ACTG.US,D,20090623,000000,6.1856,6.3031,5.9779,6.0774,302268,0
+ACTG.US,D,20090624,000000,6.0592,6.8448,6.0502,6.6102,703819,0
+ACTG.US,D,20090625,000000,6.6281,6.6913,6.4384,6.6551,292517,0
+ACTG.US,D,20090626,000000,6.6734,6.9985,6.3391,6.8629,6489640,0
+ACTG.US,D,20090629,000000,6.8629,6.8991,6.6281,6.8448,473895,0
+ACTG.US,D,20090630,000000,6.8809,7.1338,6.6823,7.1067,322527,0
+ACTG.US,D,20090701,000000,7.2242,7.2242,7.0164,7.0796,209365,0
+ACTG.US,D,20090702,000000,7.0345,7.0345,6.6102,6.6643,162275,0
+ACTG.US,D,20090706,000000,6.6372,6.6372,6.1134,6.5377,172037,0
+ACTG.US,D,20090707,000000,6.5469,6.6372,6.3662,6.3754,229469,0
+ACTG.US,D,20090708,000000,6.4294,6.5649,6.1224,6.276,169678,0
+ACTG.US,D,20090709,000000,6.3211,6.5377,6.285,6.3391,132815,0
+ACTG.US,D,20090710,000000,6.33,6.3662,6.1856,6.3482,98246,0
+ACTG.US,D,20090713,000000,6.3482,6.5106,6.285,6.3934,183942,0
+ACTG.US,D,20090714,000000,6.4384,6.5288,6.3121,6.4114,411763,0
+ACTG.US,D,20090715,000000,6.5288,6.9622,6.5288,6.9262,180562,0
+ACTG.US,D,20090716,000000,6.7726,7.2692,6.7726,7.2331,310180,0
+ACTG.US,D,20090717,000000,7.2783,7.5583,7.2061,7.504,269915,0
+ACTG.US,D,20090720,000000,7.5403,7.7208,7.4498,7.6757,234511,0
+ACTG.US,D,20090721,000000,7.7208,7.7569,7.5852,7.7298,164211,0
+ACTG.US,D,20090722,000000,7.7118,8.0277,7.4136,7.8654,302399,0
+ACTG.US,D,20090723,000000,7.8201,8.2175,7.811,8.082,415110,0
+ACTG.US,D,20090724,000000,7.7659,7.829,7.2692,7.4408,399643,0
+ACTG.US,D,20090727,000000,7.459,7.4949,7.2692,7.3958,199188,0
+ACTG.US,D,20090728,000000,7.4048,7.4769,6.9532,7.2602,284044,0
+ACTG.US,D,20090729,000000,7.1338,7.486,7.0885,7.1699,215391,0
+ACTG.US,D,20090730,000000,7.2421,7.4408,7.2061,7.2692,246394,0
+ACTG.US,D,20090731,000000,7.0977,7.2692,7.0796,7.0977,185409,0
+ACTG.US,D,20090803,000000,7.0885,7.4679,7.0345,7.4228,283052,0
+ACTG.US,D,20090804,000000,7.4228,7.6306,7.3324,7.459,161171,0
+ACTG.US,D,20090805,000000,7.486,7.5222,7.1338,7.2061,183968,0
+ACTG.US,D,20090806,000000,7.2331,7.3687,6.8719,6.9895,139645,0
+ACTG.US,D,20090807,000000,7.1067,7.2874,6.8629,7.2152,178897,0
+ACTG.US,D,20090810,000000,7.2331,7.3054,7.0616,7.1608,84629,0
+ACTG.US,D,20090811,000000,7.0616,7.1608,6.8719,6.9081,87355,0
+ACTG.US,D,20090812,000000,6.8809,7.0525,6.8178,6.836,205942,0
+ACTG.US,D,20090813,000000,6.836,7.0525,6.7274,7.0345,253723,0
+ACTG.US,D,20090814,000000,7.0164,7.2692,6.9081,7.0345,159070,0
+ACTG.US,D,20090817,000000,6.8991,7.197,6.8178,7.143,186665,0
+ACTG.US,D,20090818,000000,7.1699,7.4048,7.1699,7.2874,160546,0
+ACTG.US,D,20090819,000000,7.2421,7.793,7.1518,7.793,137288,0
+ACTG.US,D,20090820,000000,7.7208,7.8923,7.6033,7.802,183977,0
+ACTG.US,D,20090821,000000,7.9015,8.2535,7.8201,8.2264,236166,0
+ACTG.US,D,20090824,000000,8.2716,8.66,8.145,8.1904,377177,0
+ACTG.US,D,20090825,000000,8.2808,8.5334,8.1541,8.38,147783,0
+ACTG.US,D,20090826,000000,8.3981,8.4883,8.2175,8.407,142314,0
+ACTG.US,D,20090827,000000,8.4432,8.4974,8.1272,8.4793,109629,0
+ACTG.US,D,20090828,000000,8.5695,8.6328,8.2175,8.3529,106780,0
+ACTG.US,D,20090831,000000,8.1904,8.3437,7.9015,8.1091,244544,0
+ACTG.US,D,20090901,000000,8.0638,8.3618,7.6395,7.6487,207995,0
+ACTG.US,D,20090902,000000,7.5673,8.0367,7.4408,8.0097,154180,0
+ACTG.US,D,20090903,000000,8.082,8.1091,7.775,7.8923,74992,0
+ACTG.US,D,20090904,000000,7.8562,8.1091,7.6575,8.1001,100844,0
+ACTG.US,D,20090908,000000,8.091,8.2445,7.9917,8.2264,113495,0
+ACTG.US,D,20090909,000000,8.2445,8.4432,8.2175,8.3349,95264,0
+ACTG.US,D,20090910,000000,8.371,8.371,8.0367,8.2353,122950,0
+ACTG.US,D,20090911,000000,8.2175,8.38,8.0367,8.055,60514,0
+ACTG.US,D,20090914,000000,7.9917,8.1994,7.9917,8.1904,63724,0
+ACTG.US,D,20090915,000000,8.1541,8.2625,8.0006,8.145,87494,0
+ACTG.US,D,20090916,000000,8.091,8.2264,8.0187,8.1633,87912,0
+ACTG.US,D,20090917,000000,8.1272,8.1272,8.0459,8.1001,56845,0
+ACTG.US,D,20090918,000000,8.1001,8.1541,8.0187,8.073,175998,0
+ACTG.US,D,20090921,000000,7.9917,8.1272,7.9646,8.0187,66558,0
+ACTG.US,D,20090922,000000,8.0367,8.1994,7.9465,8.0006,90586,0
+ACTG.US,D,20090923,000000,8.0277,8.1722,7.9015,7.9737,131260,0
+ACTG.US,D,20090924,000000,8.0187,8.1272,7.7569,7.8923,103469,0
+ACTG.US,D,20090925,000000,7.8562,8.0097,7.6757,7.8562,68583,0
+ACTG.US,D,20090928,000000,7.8562,8.0277,7.8562,7.9015,212720,0
+ACTG.US,D,20090929,000000,7.9285,7.9825,7.6757,7.7027,96222,0
+ACTG.US,D,20090930,000000,7.793,8.091,7.6123,7.8654,200556,0
+ACTG.US,D,20091001,000000,7.8472,7.8472,7.2061,7.2152,208765,0
+ACTG.US,D,20091002,000000,7.1879,7.3145,7.0256,7.0435,237311,0
+ACTG.US,D,20091005,000000,7.0796,7.0796,6.9441,7.0435,186576,0
+ACTG.US,D,20091006,000000,7.1608,7.2783,7.0345,7.2602,169154,0
+ACTG.US,D,20091007,000000,7.3505,7.3505,7.143,7.179,83581,0
+ACTG.US,D,20091008,000000,7.197,7.5403,7.179,7.4136,144603,0
+ACTG.US,D,20091009,000000,7.4048,7.9015,7.4048,7.8562,126587,0
+ACTG.US,D,20091012,000000,7.8382,8.2716,7.8382,8.1272,165603,0
+ACTG.US,D,20091013,000000,8.1181,8.2625,8.1091,8.2535,136024,0
+ACTG.US,D,20091014,000000,8.3078,8.705,8.2264,8.66,237394,0
+ACTG.US,D,20091015,000000,8.6239,8.6239,8.3078,8.3529,87330,0
+ACTG.US,D,20091016,000000,8.2897,8.2897,8.0459,8.1541,114505,0
+ACTG.US,D,20091019,000000,8.2175,8.3437,8.073,8.2716,63009,0
+ACTG.US,D,20091020,000000,8.3168,8.3168,7.9825,8.1994,116057,0
+ACTG.US,D,20091021,000000,8.1541,8.4432,8.0459,8.082,98337,0
+ACTG.US,D,20091022,000000,8.0277,8.1272,7.802,8.055,90172,0
+ACTG.US,D,20091023,000000,7.2421,7.8743,7.2421,7.6757,318043,0
+ACTG.US,D,20091026,000000,7.6123,8.0277,7.6123,7.6936,294077,0
+ACTG.US,D,20091027,000000,7.7118,7.9737,7.6487,7.6665,137528,0
+ACTG.US,D,20091028,000000,7.6213,7.7118,7.2242,7.2242,189742,0
+ACTG.US,D,20091029,000000,7.2783,7.3145,7.2242,7.2421,210991,0
+ACTG.US,D,20091030,000000,7.2152,7.2331,6.836,6.8629,338191,0
+ACTG.US,D,20091102,000000,6.8719,6.9802,6.7546,6.8088,204125,0
+ACTG.US,D,20091103,000000,6.8178,7.0706,6.7998,6.9622,134703,0
+ACTG.US,D,20091104,000000,7.0074,7.0525,6.8809,6.9802,164914,0
+ACTG.US,D,20091105,000000,7.0525,7.4498,6.9713,7.4408,180883,0
+ACTG.US,D,20091106,000000,7.3505,7.504,7.2602,7.4949,181128,0
+ACTG.US,D,20091109,000000,7.5583,7.7027,7.459,7.6033,175552,0
+ACTG.US,D,20091110,000000,7.5491,7.6846,7.3415,7.3958,198922,0
+ACTG.US,D,20091111,000000,7.4498,7.4769,7.3145,7.3595,77324,0
+ACTG.US,D,20091112,000000,7.3415,7.4318,7.0435,7.1608,237966,0
+ACTG.US,D,20091113,000000,7.1699,7.4498,7.0164,7.3958,651118,0
+ACTG.US,D,20091116,000000,7.4498,7.5763,7.1879,7.2242,133173,0
+ACTG.US,D,20091117,000000,7.2152,7.2242,7.0074,7.197,89345,0
+ACTG.US,D,20091118,000000,7.1879,7.1879,6.9985,7.0345,53423,0
+ACTG.US,D,20091119,000000,6.9802,7.0074,6.7726,6.7726,147439,0
+ACTG.US,D,20091120,000000,6.7274,6.9081,6.3662,6.6643,780970,0
+ACTG.US,D,20091123,000000,6.7726,7.2152,6.7634,6.7817,141495,0
+ACTG.US,D,20091124,000000,6.7726,6.9081,6.6463,6.8448,109035,0
+ACTG.US,D,20091125,000000,6.8629,6.9351,6.7365,6.7546,71644,0
+ACTG.US,D,20091127,000000,6.5377,6.7455,6.4657,6.4746,111687,0
+ACTG.US,D,20091130,000000,6.4474,6.8539,6.1496,6.8178,416076,0
+ACTG.US,D,20091201,000000,6.89,7.2242,6.8178,7.197,221080,0
+ACTG.US,D,20091202,000000,7.2242,7.5222,7.0706,7.2513,158999,0
+ACTG.US,D,20091203,000000,7.2783,7.459,6.9713,7.2602,157147,0
+ACTG.US,D,20091204,000000,7.4498,7.6213,7.3776,7.5943,173355,0
+ACTG.US,D,20091207,000000,7.5673,7.9646,7.4949,7.7118,113050,0
+ACTG.US,D,20091208,000000,7.6757,8.0638,7.6306,7.802,152803,0
+ACTG.US,D,20091209,000000,7.8472,8.1904,7.784,8.1904,290910,0
+ACTG.US,D,20091210,000000,8.1722,8.3437,8.1541,8.2264,379736,0
+ACTG.US,D,20091211,000000,8.2716,8.2716,8.073,8.1904,225861,0
+ACTG.US,D,20091214,000000,8.2175,8.2625,7.9825,8.0638,121921,0
+ACTG.US,D,20091215,000000,7.9737,7.9737,7.6757,7.6936,292255,0
+ACTG.US,D,20091216,000000,7.7659,7.7659,7.4318,7.504,117261,0
+ACTG.US,D,20091217,000000,7.4408,7.6123,7.2242,7.2692,145357,0
+ACTG.US,D,20091218,000000,7.3235,7.3324,7.0074,7.2874,287892,0
+ACTG.US,D,20091221,000000,7.3054,7.6395,7.3054,7.4136,79726,0
+ACTG.US,D,20091222,000000,7.3866,7.5311,7.3145,7.513,68766,0
+ACTG.US,D,20091223,000000,7.5673,7.6123,7.4048,7.5943,88281,0
+ACTG.US,D,20091224,000000,7.5852,7.7569,7.5852,7.7208,24371,0
+ACTG.US,D,20091228,000000,7.7208,7.8562,7.6123,7.6306,138769,0
+ACTG.US,D,20091229,000000,7.6665,7.8201,7.5311,7.748,41953,0
+ACTG.US,D,20091230,000000,7.7389,7.8472,7.6213,7.829,73275,0
+ACTG.US,D,20091231,000000,7.8472,8.3078,7.8472,8.2264,235193,0
+ACTG.US,D,20100104,000000,8.3349,8.8045,8.145,8.8045,132502,0
+ACTG.US,D,20100105,000000,8.7502,8.7592,8.5334,8.5426,117257,0
+ACTG.US,D,20100106,000000,8.4522,8.5966,8.2264,8.4342,180883,0
+ACTG.US,D,20100107,000000,8.3981,8.705,8.2353,8.6962,410163,0
+ACTG.US,D,20100108,000000,8.6239,8.6962,8.416,8.5878,152701,0
+ACTG.US,D,20100111,000000,8.5878,8.6689,8.2625,8.38,166666,0
+ACTG.US,D,20100112,000000,8.3529,8.4974,8.2175,8.2445,119465,0
+ACTG.US,D,20100113,000000,8.2988,8.2988,8.082,8.2175,87317,0
+ACTG.US,D,20100114,000000,8.2083,8.5605,8.145,8.4342,160487,0
+ACTG.US,D,20100115,000000,8.4704,8.5695,8.1722,8.1722,179518,0
+ACTG.US,D,20100119,000000,8.1813,8.4251,8.1722,8.2625,183036,0
+ACTG.US,D,20100120,000000,8.2083,8.371,7.9556,8.1362,108018,0
+ACTG.US,D,20100121,000000,8.1362,8.1633,7.6757,7.6846,240603,0
+ACTG.US,D,20100122,000000,7.775,8.0097,7.1699,7.2513,348403,0
+ACTG.US,D,20100125,000000,7.3054,7.7389,7.3054,7.6123,289528,0
+ACTG.US,D,20100126,000000,7.6213,7.9015,7.6213,7.793,225969,0
+ACTG.US,D,20100127,000000,7.7298,8.055,7.6306,8.0187,180334,0
+ACTG.US,D,20100128,000000,8.073,8.2716,7.9917,8.1813,320166,0
+ACTG.US,D,20100129,000000,8.2625,8.2716,7.9917,8.1001,240485,0
+ACTG.US,D,20100201,000000,8.1181,8.1633,7.793,7.829,83091,0
+ACTG.US,D,20100202,000000,7.811,7.9917,7.7208,7.793,87269,0
+ACTG.US,D,20100203,000000,7.9556,8.0277,7.7298,7.8654,159154,0
+ACTG.US,D,20100204,000000,7.793,7.8472,7.2874,7.2962,214166,0
+ACTG.US,D,20100205,000000,7.3145,7.3866,7.0345,7.3776,117753,0
+ACTG.US,D,20100208,000000,7.3505,7.3505,7.1338,7.1608,87926,0
+ACTG.US,D,20100209,000000,7.2692,7.4408,7.2692,7.3776,107222,0
+ACTG.US,D,20100210,000000,7.3235,7.459,7.2242,7.4498,63178,0
+ACTG.US,D,20100211,000000,7.4048,7.8833,7.4048,7.8743,170686,0
+ACTG.US,D,20100212,000000,7.775,8.055,7.748,8.0097,87800,0
+ACTG.US,D,20100216,000000,8.1001,8.5334,8.1001,8.4793,256893,0
+ACTG.US,D,20100217,000000,8.5334,8.5334,8.2535,8.3618,82091,0
+ACTG.US,D,20100218,000000,8.3168,8.3168,7.9917,8.2535,98272,0
+ACTG.US,D,20100219,000000,8.2535,8.4612,7.8562,8.4432,221203,0
+ACTG.US,D,20100222,000000,8.4432,9.0588,8.2897,9.0304,555216,0
+ACTG.US,D,20100223,000000,8.8137,9.093,8.8137,9.0124,297563,0
+ACTG.US,D,20100224,000000,9.0304,9.0494,8.8312,9.0029,134506,0
+ACTG.US,D,20100225,000000,8.8406,9.0124,8.6418,9.0124,131977,0
+ACTG.US,D,20100226,000000,9.022,9.022,8.8674,8.9576,148686,0
+ACTG.US,D,20100301,000000,9.022,9.4819,8.9483,9.3823,380683,0
+ACTG.US,D,20100302,000000,9.4017,9.724,9.2657,9.598,303531,0
+ACTG.US,D,20100303,000000,9.598,9.617,9.3541,9.59,164289,0
+ACTG.US,D,20100304,000000,9.572,9.59,9.3366,9.3454,147119,0
+ACTG.US,D,20100305,000000,9.4195,9.798,9.3016,9.78,174810,0
+ACTG.US,D,20100308,000000,9.744,9.924,9.518,9.907,89785,0
+ACTG.US,D,20100309,000000,9.897,10.087,9.843,9.997,222386,0
+ACTG.US,D,20100310,000000,10.06,10.239,9.77,10.014,161856,0
+ACTG.US,D,20100311,000000,9.942,9.997,9.681,9.942,125500,0
+ACTG.US,D,20100312,000000,10.031,10.031,9.598,9.69,112161,0
+ACTG.US,D,20100315,000000,9.734,9.734,9.2929,9.518,212044,0
+ACTG.US,D,20100316,000000,9.518,9.59,9.3103,9.3366,214814,0
+ACTG.US,D,20100317,000000,9.3279,9.572,9.2657,9.544,120078,0
+ACTG.US,D,20100318,000000,9.4908,9.564,9.3191,9.536,26432,0
+ACTG.US,D,20100319,000000,9.608,9.617,8.9483,9.0494,240125,0
+ACTG.US,D,20100322,000000,8.9308,8.9943,8.6779,8.9308,202536,0
+ACTG.US,D,20100323,000000,8.9224,9.3454,8.8943,9.3191,132056,0
+ACTG.US,D,20100324,000000,9.2472,9.509,9.2096,9.4106,134643,0
+ACTG.US,D,20100325,000000,9.4997,9.652,9.2193,9.2559,104095,0
+ACTG.US,D,20100326,000000,9.3366,9.4631,9.2193,9.3454,53959,0
+ACTG.US,D,20100329,000000,9.3454,9.572,9.2001,9.2559,175773,0
+ACTG.US,D,20100330,000000,9.2929,9.4195,9.1752,9.2193,120471,0
+ACTG.US,D,20100331,000000,9.1387,9.933,9.0835,9.78,295540,0
+ACTG.US,D,20100401,000000,9.869,10.312,9.762,10.178,308904,0
+ACTG.US,D,20100405,000000,10.205,10.332,9.997,10.06,148723,0
+ACTG.US,D,20100406,000000,9.969,10.123,9.617,10.06,242625,0
+ACTG.US,D,20100407,000000,9.924,10.06,9.715,9.816,234642,0
+ACTG.US,D,20100408,000000,9.3541,9.636,9.3016,9.554,163609,0
+ACTG.US,D,20100409,000000,9.58,9.724,9.4364,9.715,122924,0
+ACTG.US,D,20100412,000000,9.753,9.879,9.672,9.798,132601,0
+ACTG.US,D,20100413,000000,9.798,9.879,9.708,9.879,89615,0
+ACTG.US,D,20100414,000000,9.96,10.34,9.915,10.34,162423,0
+ACTG.US,D,20100415,000000,10.197,10.449,10.041,10.411,188791,0
+ACTG.US,D,20100416,000000,10.402,10.764,10.187,10.258,206999,0
+ACTG.US,D,20100419,000000,10.248,10.312,9.77,9.915,148383,0
+ACTG.US,D,20100420,000000,9.988,10.303,9.879,10.258,86091,0
+ACTG.US,D,20100421,000000,10.239,10.359,9.942,10.239,121035,0
+ACTG.US,D,20100422,000000,10.205,10.519,10.13,10.431,157884,0
+ACTG.US,D,20100423,000000,12.571,13.293,12.381,12.984,2878339,0
+ACTG.US,D,20100426,000000,13.048,13.147,12.75,12.777,478727,0
+ACTG.US,D,20100427,000000,12.777,13.038,12.598,12.913,481167,0
+ACTG.US,D,20100428,000000,13.003,13.537,12.96,13.293,347523,0
+ACTG.US,D,20100429,000000,13.365,13.527,13.147,13.527,234325,0
+ACTG.US,D,20100430,000000,13.456,13.546,13.239,13.438,271481,0
+ACTG.US,D,20100503,000000,13.438,13.5,12.732,13.447,556062,0
+ACTG.US,D,20100504,000000,13.23,13.374,13.058,13.347,518484,0
+ACTG.US,D,20100505,000000,13.031,13.301,12.652,13.003,411501,0
+ACTG.US,D,20100506,000000,12.951,13.094,11.135,12.471,427350,0
+ACTG.US,D,20100507,000000,12.453,12.867,12.189,12.471,397765,0
+ACTG.US,D,20100510,000000,12.623,13.438,12.623,13.438,381237,0
+ACTG.US,D,20100511,000000,13.22,13.789,13.103,13.745,521114,0
+ACTG.US,D,20100512,000000,13.735,14.394,13.708,14.26,342013,0
+ACTG.US,D,20100513,000000,14.331,14.739,14.097,14.467,323114,0
+ACTG.US,D,20100514,000000,14.42,14.439,13.735,13.97,328549,0
+ACTG.US,D,20100517,000000,14.051,14.53,13.563,14.033,317191,0
+ACTG.US,D,20100518,000000,14.274,14.377,13.644,13.663,190363,0
+ACTG.US,D,20100519,000000,13.663,13.843,13.022,13.283,218852,0
+ACTG.US,D,20100520,000000,12.993,13.283,12.453,12.786,319702,0
+ACTG.US,D,20100521,000000,12.533,13.68,12.533,13.418,278977,0
+ACTG.US,D,20100524,000000,13.418,13.698,13.23,13.255,178781,0
+ACTG.US,D,20100525,000000,12.86,13.193,12.606,13.103,189149,0
+ACTG.US,D,20100526,000000,13.255,13.78,13.121,13.184,221357,0
+ACTG.US,D,20100527,000000,13.509,14.087,13.301,14.042,280925,0
+ACTG.US,D,20100528,000000,14.042,14.294,13.438,13.59,390006,0
+ACTG.US,D,20100601,000000,13.537,14.358,13.203,13.22,287730,0
+ACTG.US,D,20100602,000000,13.381,13.826,13.274,13.789,241194,0
+ACTG.US,D,20100603,000000,13.816,14.304,13.78,14.223,201737,0
+ACTG.US,D,20100604,000000,13.735,13.889,13.048,13.129,247355,0
+ACTG.US,D,20100607,000000,13.138,13.193,12.236,12.318,249433,0
+ACTG.US,D,20100608,000000,12.407,12.552,11.675,11.902,315767,0
+ACTG.US,D,20100609,000000,12.027,12.345,11.712,11.938,276758,0
+ACTG.US,D,20100610,000000,12.209,12.461,12.109,12.318,265339,0
+ACTG.US,D,20100611,000000,12.117,13.012,12.117,12.913,326009,0
+ACTG.US,D,20100614,000000,13.048,13.32,12.968,13.094,562467,0
+ACTG.US,D,20100615,000000,13.283,13.933,12.984,13.797,542350,0
+ACTG.US,D,20100616,000000,13.726,14.097,13.644,13.905,376039,0
+ACTG.US,D,20100617,000000,14.105,14.176,13.853,13.97,261094,0
+ACTG.US,D,20100618,000000,14.077,14.448,13.897,14.26,624479,0
+ACTG.US,D,20100621,000000,14.448,14.673,14.176,14.294,408463,0
+ACTG.US,D,20100622,000000,14.322,14.512,13.735,13.761,172292,0
+ACTG.US,D,20100623,000000,13.78,14.042,13.328,13.807,188530,0
+ACTG.US,D,20100624,000000,13.663,14.059,13.465,13.527,188726,0
+ACTG.US,D,20100625,000000,13.563,13.897,13.328,13.881,616287,0
+ACTG.US,D,20100628,000000,13.853,14.242,13.626,14.176,247713,0
+ACTG.US,D,20100629,000000,13.816,13.816,12.932,13.129,392895,0
+ACTG.US,D,20100630,000000,13.076,13.409,12.714,12.85,193863,0
+ACTG.US,D,20100701,000000,12.86,13.193,12.661,13.103,317646,0
+ACTG.US,D,20100702,000000,13.265,13.356,12.894,13.301,192268,0
+ACTG.US,D,20100706,000000,13.554,13.889,12.786,12.885,297370,0
+ACTG.US,D,20100707,000000,12.913,13.239,12.688,13.167,206866,0
+ACTG.US,D,20100708,000000,13.365,13.527,12.903,13.203,175412,0
+ACTG.US,D,20100709,000000,13.121,13.754,13.121,13.68,161986,0
+ACTG.US,D,20100712,000000,13.635,13.889,13.409,13.635,192481,0
+ACTG.US,D,20100713,000000,13.914,14.629,13.861,14.555,717057,0
+ACTG.US,D,20100714,000000,14.621,14.838,14.358,14.612,418821,0
+ACTG.US,D,20100715,000000,14.729,14.809,14.322,14.683,258860,0
+ACTG.US,D,20100716,000000,14.503,14.592,13.465,13.688,357199,0
+ACTG.US,D,20100719,000000,13.663,13.672,12.894,13.184,231250,0
+ACTG.US,D,20100720,000000,12.923,13.465,12.903,13.447,182404,0
+ACTG.US,D,20100721,000000,13.5,13.619,12.894,12.903,170643,0
+ACTG.US,D,20100722,000000,13.111,13.409,12.867,13.265,416421,0
+ACTG.US,D,20100723,000000,11.739,12.885,11.632,12.533,1124822,0
+ACTG.US,D,20100726,000000,12.525,12.525,12.01,12.117,434759,0
+ACTG.US,D,20100727,000000,12.209,12.461,11.992,12.227,189671,0
+ACTG.US,D,20100728,000000,12.117,12.345,11.91,12.019,192700,0
+ACTG.US,D,20100729,000000,12.199,12.318,11.666,11.983,190959,0
+ACTG.US,D,20100730,000000,11.802,12.173,11.622,12.091,180180,0
+ACTG.US,D,20100802,000000,12.289,12.606,12.263,12.506,264434,0
+ACTG.US,D,20100803,000000,12.471,13.184,12.387,12.932,251912,0
+ACTG.US,D,20100804,000000,12.968,13.23,12.815,12.941,169085,0
+ACTG.US,D,20100805,000000,12.805,13.048,12.75,12.823,316034,0
+ACTG.US,D,20100806,000000,12.823,12.941,12.543,12.833,305844,0
+ACTG.US,D,20100809,000000,12.913,13.32,12.732,13.239,240133,0
+ACTG.US,D,20100810,000000,13.068,13.293,12.885,13.058,149326,0
+ACTG.US,D,20100811,000000,12.805,13.031,12.471,12.613,305889,0
+ACTG.US,D,20100812,000000,12.48,12.688,12.397,12.613,162606,0
+ACTG.US,D,20100813,000000,12.506,12.623,12.444,12.533,183387,0
+ACTG.US,D,20100816,000000,12.436,12.67,12.417,12.543,110691,0
+ACTG.US,D,20100817,000000,12.696,13.184,12.489,12.932,226839,0
+ACTG.US,D,20100818,000000,12.968,13.147,12.613,12.768,110118,0
+ACTG.US,D,20100819,000000,12.67,12.714,12.407,12.417,214695,0
+ACTG.US,D,20100820,000000,12.397,12.533,12.281,12.354,181556,0
+ACTG.US,D,20100823,000000,12.417,12.489,11.875,11.893,203964,0
+ACTG.US,D,20100824,000000,11.848,14.251,11.848,14.105,954797,0
+ACTG.US,D,20100825,000000,14.448,14.664,13.654,14.386,647670,0
+ACTG.US,D,20100826,000000,14.411,14.42,13.881,14.042,250345,0
+ACTG.US,D,20100827,000000,14.251,14.368,13.672,14.331,147894,0
+ACTG.US,D,20100830,000000,14.213,14.251,13.735,13.754,196476,0
+ACTG.US,D,20100831,000000,13.654,13.816,13.374,13.61,316055,0
+ACTG.US,D,20100901,000000,13.797,14.349,13.59,14.223,289948,0
+ACTG.US,D,20100902,000000,14.267,14.512,13.933,14.26,197630,0
+ACTG.US,D,20100903,000000,14.448,14.855,14.233,14.42,294694,0
+ACTG.US,D,20100907,000000,14.368,14.592,13.998,14.186,171045,0
+ACTG.US,D,20100908,000000,14.186,15.045,14.033,14.926,258664,0
+ACTG.US,D,20100909,000000,15.061,15.061,14.592,14.999,264551,0
+ACTG.US,D,20100910,000000,15.009,15.009,14.692,14.72,163539,0
+ACTG.US,D,20100913,000000,14.862,15.35,14.819,15.206,477213,0
+ACTG.US,D,20100914,000000,15.36,15.524,15.054,15.206,306761,0
+ACTG.US,D,20100915,000000,15.162,15.739,15.152,15.712,302993,0
+ACTG.US,D,20100916,000000,15.72,15.758,15.234,15.325,138150,0
+ACTG.US,D,20100917,000000,15.55,15.705,14.764,15.458,200236,0
+ACTG.US,D,20100920,000000,15.397,15.793,15.198,15.748,193937,0
+ACTG.US,D,20100921,000000,15.739,16.03,14.918,15.559,253608,0
+ACTG.US,D,20100922,000000,15.524,15.576,15.099,15.162,152774,0
+ACTG.US,D,20100923,000000,15.045,15.524,14.963,15.026,138236,0
+ACTG.US,D,20100924,000000,15.335,15.576,15.288,15.576,191858,0
+ACTG.US,D,20100927,000000,15.576,15.72,15.35,15.541,176912,0
+ACTG.US,D,20100928,000000,15.524,15.965,15.026,15.903,369395,0
+ACTG.US,D,20100929,000000,15.812,16.011,15.559,15.658,111345,0
+ACTG.US,D,20100930,000000,15.73,15.984,15.585,15.893,194715,0
+ACTG.US,D,20101001,000000,16.155,18.737,16.073,18.648,2001787,0
+ACTG.US,D,20101004,000000,18.503,18.819,17.771,18.512,539385,0
+ACTG.US,D,20101005,000000,18.819,20.037,18.819,19.352,636862,0
+ACTG.US,D,20101006,000000,19.379,19.452,18.629,18.991,256707,0
+ACTG.US,D,20101007,000000,19.199,20.083,18.793,19.251,308184,0
+ACTG.US,D,20101008,000000,19.234,19.958,18.737,19.479,307965,0
+ACTG.US,D,20101011,000000,19.486,20.137,19.171,20.083,198587,0
+ACTG.US,D,20101012,000000,19.983,20.246,19.579,19.756,164916,0
+ACTG.US,D,20101013,000000,19.785,20.499,19.56,20.353,299097,0
+ACTG.US,D,20101014,000000,20.318,20.552,19.921,20.128,224950,0
+ACTG.US,D,20101015,000000,20.687,20.687,19.433,19.523,397374,0
+ACTG.US,D,20101018,000000,19.494,19.722,18.991,19.144,257025,0
+ACTG.US,D,20101019,000000,18.746,19.144,18.558,18.737,284873,0
+ACTG.US,D,20101020,000000,18.937,19.234,18.558,18.954,262068,0
+ACTG.US,D,20101021,000000,19.144,19.839,18.657,19.504,485441,0
+ACTG.US,D,20101022,000000,21.673,23.524,21.383,23.287,1674609,0
+ACTG.US,D,20101025,000000,23.479,24.831,23.235,24.597,1128245,0
+ACTG.US,D,20101026,000000,24.335,25.284,23.93,24.553,805405,0
+ACTG.US,D,20101027,000000,24.245,24.751,24.174,24.553,638936,0
+ACTG.US,D,20101028,000000,24.931,25.068,23.424,23.459,451380,0
+ACTG.US,D,20101029,000000,23.287,24.11,22.81,24.039,340962,0
+ACTG.US,D,20101101,000000,24.236,25.049,23.026,23.279,393112,0
+ACTG.US,D,20101102,000000,23.515,24.607,22.864,24.472,549537,0
+ACTG.US,D,20101103,000000,24.66,24.69,24.065,24.426,313078,0
+ACTG.US,D,20101104,000000,24.789,24.878,24.426,24.563,603447,0
+ACTG.US,D,20101105,000000,24.563,24.77,24.255,24.544,239406,0
+ACTG.US,D,20101108,000000,24.364,24.724,24.065,24.226,259955,0
+ACTG.US,D,20101109,000000,24.154,24.58,23.568,23.794,256443,0
+ACTG.US,D,20101110,000000,23.839,24.264,23.296,23.731,277857,0
+ACTG.US,D,20101111,000000,23.389,23.859,23.128,23.731,385267,0
+ACTG.US,D,20101112,000000,23.731,24.029,23.344,23.479,247641,0
+ACTG.US,D,20101115,000000,23.794,23.957,23.1,23.479,343510,0
+ACTG.US,D,20101116,000000,23.27,23.424,22.005,22.358,389882,0
+ACTG.US,D,20101117,000000,22.486,23.217,22.385,22.881,315211,0
+ACTG.US,D,20101118,000000,22.982,23.432,22.792,23.118,287544,0
+ACTG.US,D,20101119,000000,22.414,23.026,22.414,22.944,370632,0
+ACTG.US,D,20101122,000000,22.855,23.397,22.855,23.208,330544,0
+ACTG.US,D,20101123,000000,23.001,23.731,22.801,23.696,311325,0
+ACTG.US,D,20101124,000000,23.947,25.465,23.938,25.16,752413,0
+ACTG.US,D,20101126,000000,25.068,25.393,24.831,25.15,164434,0
+ACTG.US,D,20101129,000000,24.907,25.393,24.607,25.094,356876,0
+ACTG.US,D,20101130,000000,24.697,25.446,24.164,24.607,966305,0
+ACTG.US,D,20101201,000000,25.167,25.446,24.4,24.526,331609,0
+ACTG.US,D,20101202,000000,24.616,25.212,24.462,24.697,211597,0
+ACTG.US,D,20101203,000000,24.472,25.763,24.382,25.709,369373,0
+ACTG.US,D,20101206,000000,25.754,26.639,25.627,26.513,406175,0
+ACTG.US,D,20101207,000000,26.884,27.271,26.224,26.313,462138,0
+ACTG.US,D,20101208,000000,26.412,26.837,26.224,26.313,334223,0
+ACTG.US,D,20101209,000000,26.621,27.126,26.242,26.466,402616,0
+ACTG.US,D,20101210,000000,26.412,26.639,25.961,26.567,175620,0
+ACTG.US,D,20101213,000000,26.466,26.548,25.845,25.888,288874,0
+ACTG.US,D,20101214,000000,25.781,25.825,23.839,24.047,618731,0
+ACTG.US,D,20101215,000000,23.09,24.147,22.918,23.442,608453,0
+ACTG.US,D,20101216,000000,23.405,24.245,23.27,23.658,331057,0
+ACTG.US,D,20101217,000000,23.658,23.849,23.044,23.498,375404,0
+ACTG.US,D,20101220,000000,23.777,23.93,23.344,23.768,218056,0
+ACTG.US,D,20101221,000000,23.812,23.885,23.389,23.649,357426,0
+ACTG.US,D,20101222,000000,23.631,23.759,23.009,23.035,273753,0
+ACTG.US,D,20101223,000000,23.035,23.596,22.666,23.524,202806,0
+ACTG.US,D,20101227,000000,23.37,23.415,22.819,23.053,187698,0
+ACTG.US,D,20101228,000000,23.143,23.361,22.585,23.09,262620,0
+ACTG.US,D,20101229,000000,23.244,23.524,22.927,23.09,116307,0
+ACTG.US,D,20101230,000000,23.287,24.039,23.217,23.55,201322,0
+ACTG.US,D,20101231,000000,23.459,23.56,22.964,23.424,204324,0
+ACTG.US,D,20110103,000000,23.451,23.839,23.253,23.27,310583,0
+ACTG.US,D,20110104,000000,23.397,23.451,22.521,22.782,378194,0
+ACTG.US,D,20110105,000000,22.656,24.003,22.404,23.822,307500,0
+ACTG.US,D,20110106,000000,23.975,24.274,23.616,24.029,248884,0
+ACTG.US,D,20110107,000000,23.957,24.544,23.489,23.93,192214,0
+ACTG.US,D,20110110,000000,23.867,23.867,23.026,23.09,242990,0
+ACTG.US,D,20110111,000000,23.253,23.316,22.638,22.901,260439,0
+ACTG.US,D,20110112,000000,23.171,24.245,23.135,24.154,400048,0
+ACTG.US,D,20110113,000000,24.065,25.583,23.993,25.077,530617,0
+ACTG.US,D,20110114,000000,25.175,26.17,25.131,26.07,497083,0
+ACTG.US,D,20110118,000000,26.188,26.576,25.655,26.115,260095,0
+ACTG.US,D,20110119,000000,25.817,27.362,25.817,26.296,1012302,0
+ACTG.US,D,20110120,000000,26.303,26.394,24.472,25.248,559141,0
+ACTG.US,D,20110121,000000,25.347,25.455,24.472,24.509,223068,0
+ACTG.US,D,20110124,000000,24.4,24.751,23.451,24.255,344320,0
+ACTG.US,D,20110125,000000,24.047,24.047,23.035,23.397,269557,0
+ACTG.US,D,20110126,000000,23.389,23.705,23.009,23.135,187075,0
+ACTG.US,D,20110127,000000,23.109,23.479,22.918,23.27,150679,0
+ACTG.US,D,20110128,000000,23.171,23.171,21.221,21.528,615782,0
+ACTG.US,D,20110131,000000,21.537,22.315,21.284,22.079,510853,0
+ACTG.US,D,20110201,000000,22.168,23.568,22.087,23.135,800087,0
+ACTG.US,D,20110202,000000,23.208,23.479,22.558,22.675,227817,0
+ACTG.US,D,20110203,000000,22.747,23.208,22.612,23.189,196567,0
+ACTG.US,D,20110204,000000,23.208,23.208,22.81,23.001,126783,0
+ACTG.US,D,20110207,000000,22.927,23.839,22.801,23.731,297580,0
+ACTG.US,D,20110208,000000,23.705,23.723,22.881,23.459,234433,0
+ACTG.US,D,20110209,000000,23.325,23.325,22.666,22.973,172949,0
+ACTG.US,D,20110210,000000,22.71,23.587,22.575,23.498,296789,0
+ACTG.US,D,20110211,000000,23.325,23.596,23.316,23.596,417767,0
+ACTG.US,D,20110214,000000,23.489,23.947,23.253,23.296,175211,0
+ACTG.US,D,20110215,000000,23.128,23.128,22.531,22.638,197811,0
+ACTG.US,D,20110216,000000,22.54,23.009,22.268,22.954,317379,0
+ACTG.US,D,20110218,000000,23.189,23.479,22.881,22.891,117256,0
+ACTG.US,D,20110222,000000,22.448,22.703,21.537,21.591,300317,0
+ACTG.US,D,20110223,000000,21.482,21.691,19.974,20.345,910839,0
+ACTG.US,D,20110224,000000,20.255,21.7,20.255,21.392,346430,0
+ACTG.US,D,20110225,000000,21.041,25.601,20.914,25.545,1336418,0
+ACTG.US,D,20110228,000000,26.006,26.558,25.257,26.475,464663,0
+ACTG.US,D,20110301,000000,26.548,27.089,25.664,25.855,559249,0
+ACTG.US,D,20110302,000000,25.41,26.513,25.339,26.394,391414,0
+ACTG.US,D,20110303,000000,29.466,32.906,29.14,30.639,1776832,0
+ACTG.US,D,20110304,000000,30.395,30.603,29.349,29.962,512540,0
+ACTG.US,D,20110307,000000,30.478,30.929,29.023,30.54,482897,0
+ACTG.US,D,20110308,000000,30.666,32.455,29.662,31.995,952254,0
+ACTG.US,D,20110309,000000,32.39,32.636,31.435,32.346,884734,0
+ACTG.US,D,20110310,000000,31.821,31.893,30.738,30.901,509567,0
+ACTG.US,D,20110311,000000,30.793,31.371,30.25,31.019,399005,0
+ACTG.US,D,20110314,000000,30.703,31.353,29.719,31.172,339803,0
+ACTG.US,D,20110315,000000,29.356,30.512,29.356,30.052,389084,0
+ACTG.US,D,20110316,000000,30.062,30.368,29.113,29.483,266700,0
+ACTG.US,D,20110317,000000,30.062,30.468,28.806,28.842,335439,0
+ACTG.US,D,20110318,000000,29.249,29.719,28.77,29.284,376807,0
+ACTG.US,D,20110321,000000,30.161,31.47,29.808,30.458,339560,0
+ACTG.US,D,20110322,000000,30.558,30.973,29.492,30.071,278890,0
+ACTG.US,D,20110323,000000,29.862,31.126,29.23,30.802,272273,0
+ACTG.US,D,20110324,000000,31.154,31.542,30.234,30.278,287174,0
+ACTG.US,D,20110325,000000,28.48,29.61,28.48,29.095,2467945,0
+ACTG.US,D,20110328,000000,29.34,29.34,28.987,29.195,631459,0
+ACTG.US,D,20110329,000000,29.258,29.682,28.826,28.959,517028,0
+ACTG.US,D,20110330,000000,29.167,29.6,28.68,29.466,445169,0
+ACTG.US,D,20110331,000000,29.662,31.035,29.564,31.019,854407,0
+ACTG.US,D,20110401,000000,31.3,32.563,30.603,32.147,954801,0
+ACTG.US,D,20110404,000000,32.679,33.376,32.22,33.022,858648,0
+ACTG.US,D,20110405,000000,33.005,34.305,32.77,33.302,872502,0
+ACTG.US,D,20110406,000000,34.088,34.088,32.003,32.464,467984,0
+ACTG.US,D,20110407,000000,32.417,32.824,31.3,32.6,506658,0
+ACTG.US,D,20110408,000000,32.897,32.922,31.569,31.85,327286,0
+ACTG.US,D,20110411,000000,31.859,31.949,30.35,30.882,347211,0
+ACTG.US,D,20110412,000000,30.531,31.035,29.538,29.6,267189,0
+ACTG.US,D,20110413,000000,29.629,31.027,29.62,30.738,325837,0
+ACTG.US,D,20110414,000000,30.386,33.032,30.259,32.913,780539,0
+ACTG.US,D,20110415,000000,32.526,33.736,32.229,33.357,582121,0
+ACTG.US,D,20110418,000000,32.626,33.538,32.336,33.386,420519,0
+ACTG.US,D,20110419,000000,33.808,34.008,33.141,33.592,468548,0
+ACTG.US,D,20110420,000000,34.253,34.55,33.592,34.261,584795,0
+ACTG.US,D,20110421,000000,33.53,35.164,33.53,35.056,920432,0
+ACTG.US,D,20110425,000000,34.874,34.883,33.79,34.124,476142,0
+ACTG.US,D,20110426,000000,34.197,35.118,34.197,35.008,476289,0
+ACTG.US,D,20110427,000000,34.893,35.254,34.702,35.245,643617,0
+ACTG.US,D,20110428,000000,35.263,37.712,35.127,37.149,1198441,0
+ACTG.US,D,20110429,000000,37.206,37.683,36.817,37.132,1086209,0
+ACTG.US,D,20110502,000000,37.374,37.828,36.059,36.111,470478,0
+ACTG.US,D,20110503,000000,35.886,36.111,34.531,35.596,589106,0
+ACTG.US,D,20110504,000000,36.101,36.355,34.585,35.172,739319,0
+ACTG.US,D,20110505,000000,34.585,35.777,34.051,34.694,511932,0
+ACTG.US,D,20110506,000000,35.786,36.093,34.722,35.218,358035,0
+ACTG.US,D,20110509,000000,35.038,36.031,34.676,35.958,284768,0
+ACTG.US,D,20110510,000000,36.309,36.672,35.975,36.101,375999,0
+ACTG.US,D,20110511,000000,36.066,36.074,34.919,35.308,335543,0
+ACTG.US,D,20110512,000000,34.839,35.938,34.342,35.381,336545,0
+ACTG.US,D,20110513,000000,35.723,36.031,34.801,34.874,326819,0
+ACTG.US,D,20110516,000000,34.441,34.974,33.953,33.972,387959,0
+ACTG.US,D,20110517,000000,33.708,35.506,32.744,35.172,1137199,0
+ACTG.US,D,20110518,000000,35.218,35.886,34.767,35.209,727167,0
+ACTG.US,D,20110519,000000,35.218,35.489,34.839,35.245,443567,0
+ACTG.US,D,20110520,000000,34.992,35.352,34.857,34.966,370615,0
+ACTG.US,D,20110523,000000,34.162,34.431,33.863,34.17,484827,0
+ACTG.US,D,20110524,000000,34.469,34.947,33.647,33.756,300472,0
+ACTG.US,D,20110525,000000,33.899,34.469,33.53,34.305,348999,0
+ACTG.US,D,20110526,000000,34.061,35.218,33.854,35.072,306972,0
+ACTG.US,D,20110527,000000,35.263,35.561,34.287,34.523,232035,0
+ACTG.US,D,20110531,000000,34.919,35.227,34.261,35,476540,0
+ACTG.US,D,20110601,000000,34.83,35.218,33.53,33.538,598574,0
+ACTG.US,D,20110602,000000,33.494,34.044,33.087,33.141,412502,0
+ACTG.US,D,20110603,000000,32.13,33.087,31.172,32.366,483878,0
+ACTG.US,D,20110606,000000,32.318,32.464,30.259,30.36,575643,0
+ACTG.US,D,20110607,000000,30.44,31.307,30.259,30.722,308605,0
+ACTG.US,D,20110608,000000,30.703,31.065,30.287,30.612,342988,0
+ACTG.US,D,20110609,000000,30.694,31.192,30.296,30.956,336651,0
+ACTG.US,D,20110610,000000,30.656,31.271,29.629,29.754,329968,0
+ACTG.US,D,20110613,000000,29.818,30.423,28.69,28.835,343157,0
+ACTG.US,D,20110614,000000,28.924,31.09,28.905,30.964,455147,0
+ACTG.US,D,20110615,000000,30.468,31.126,29.763,29.953,231512,0
+ACTG.US,D,20110616,000000,29.934,30.395,28.724,29.448,307985,0
+ACTG.US,D,20110617,000000,30.17,30.36,28.835,29.086,322257,0
+ACTG.US,D,20110620,000000,28.896,29.22,28.31,28.489,326571,0
+ACTG.US,D,20110621,000000,28.7,30.793,28.69,30.676,381707,0
+ACTG.US,D,20110622,000000,30.415,30.921,29.71,29.745,142262,0
+ACTG.US,D,20110623,000000,29.186,31.045,29.004,30.774,289131,0
+ACTG.US,D,20110624,000000,30.458,30.872,30.125,30.567,499543,0
+ACTG.US,D,20110627,000000,30.468,31.569,29.981,31.325,215979,0
+ACTG.US,D,20110628,000000,31.461,32.77,31.3,32.626,365412,0
+ACTG.US,D,20110629,000000,32.922,32.922,31.913,32.375,189128,0
+ACTG.US,D,20110630,000000,32.375,33.972,32.375,33.131,391205,0
+ACTG.US,D,20110701,000000,33.438,35.317,33.395,34.658,584102,0
+ACTG.US,D,20110705,000000,34.919,35.209,34.223,34.848,286999,0
+ACTG.US,D,20110706,000000,34.667,35.038,34.287,34.676,250205,0
+ACTG.US,D,20110707,000000,34.919,35.544,34.441,35.018,207249,0
+ACTG.US,D,20110708,000000,34.504,35.008,33.927,34.992,242483,0
+ACTG.US,D,20110711,000000,34.261,34.261,33.411,33.601,290430,0
+ACTG.US,D,20110712,000000,33.294,33.881,32.636,33.267,180063,0
+ACTG.US,D,20110713,000000,33.592,34.839,33.339,34.333,230000,0
+ACTG.US,D,20110714,000000,34.379,34.685,33.041,33.376,215495,0
+ACTG.US,D,20110715,000000,33.583,34.214,33.376,33.908,212029,0
+ACTG.US,D,20110718,000000,33.736,33.89,32.698,33.087,166836,0
+ACTG.US,D,20110719,000000,33.637,35.859,33.402,35.768,500294,0
+ACTG.US,D,20110720,000000,35.506,36.101,34.983,35.786,534414,0
+ACTG.US,D,20110721,000000,35.544,38.649,35.544,37.547,1659564,0
+ACTG.US,D,20110722,000000,39.254,41.204,37.971,40.518,1359226,0
+ACTG.US,D,20110725,000000,39.749,40.184,39.345,39.951,740725,0
+ACTG.US,D,20110726,000000,40.184,40.826,39.101,39.308,557684,0
+ACTG.US,D,20110727,000000,38.73,38.866,37.927,38.424,543555,0
+ACTG.US,D,20110728,000000,38.568,39.316,38.269,39.245,353072,0
+ACTG.US,D,20110729,000000,39.227,39.679,38.089,38.758,302619,0
+ACTG.US,D,20110801,000000,39.688,39.688,38.097,39.012,431505,0
+ACTG.US,D,20110802,000000,39.012,41.828,38.008,38.072,887883,0
+ACTG.US,D,20110803,000000,38.739,38.965,36.817,38.776,544013,0
+ACTG.US,D,20110804,000000,37.917,39.607,37.078,37.248,866924,0
+ACTG.US,D,20110805,000000,38.415,38.415,34.541,35.831,851306,0
+ACTG.US,D,20110808,000000,33.8,34.928,30.729,30.738,1051996,0
+ACTG.US,D,20110809,000000,31.885,32.942,29.42,32.806,839335,0
+ACTG.US,D,20110810,000000,31.66,32.88,30.649,30.712,627035,0
+ACTG.US,D,20110811,000000,30.882,32.969,29.62,32.445,1008886,0
+ACTG.US,D,20110812,000000,32.861,34.46,32.121,34.387,768600,0
+ACTG.US,D,20110815,000000,34.992,37.149,34.514,34.91,704457,0
+ACTG.US,D,20110816,000000,34.261,34.775,33.339,34.088,437319,0
+ACTG.US,D,20110817,000000,34.144,34.676,32.798,33.583,418031,0
+ACTG.US,D,20110818,000000,32.417,32.417,29.672,29.845,769867,0
+ACTG.US,D,20110819,000000,29.836,31.831,29.249,30.982,1026039,0
+ACTG.US,D,20110822,000000,32.22,32.736,31.749,32.156,827731,0
+ACTG.US,D,20110823,000000,32.264,34.784,31.831,34.658,619937,0
+ACTG.US,D,20110824,000000,34.541,35.643,34.323,35.18,472228,0
+ACTG.US,D,20110825,000000,35.308,35.506,34.116,34.134,349893,0
+ACTG.US,D,20110826,000000,33.818,36.491,33.448,36.328,525828,0
+ACTG.US,D,20110829,000000,37.024,38.133,36.788,38.017,553747,0
+ACTG.US,D,20110830,000000,37.728,40.111,37.728,39.651,827859,0
+ACTG.US,D,20110831,000000,39.822,40.184,38.911,39.461,834107,0
+ACTG.US,D,20110901,000000,39.416,40.591,38.133,38.36,428362,0
+ACTG.US,D,20110902,000000,37.475,38.153,37.177,37.736,340102,0
+ACTG.US,D,20110906,000000,36.58,37.674,35.841,37.609,549297,0
+ACTG.US,D,20110907,000000,38.306,39.641,38.306,39.542,492242,0
+ACTG.US,D,20110908,000000,39.137,41.393,38.768,41.032,772367,0
+ACTG.US,D,20110909,000000,40.465,41.439,37.744,38.64,684741,0
+ACTG.US,D,20110912,000000,38.369,39.489,37.304,38.793,417515,0
+ACTG.US,D,20110913,000000,39.101,40.681,38.893,40.508,635047,0
+ACTG.US,D,20110914,000000,41.088,42.099,39.651,41.341,743886,0
+ACTG.US,D,20110915,000000,41.72,42.062,40.69,41.528,430860,0
+ACTG.US,D,20110916,000000,41.891,42.08,40.915,41.963,471896,0
+ACTG.US,D,20110919,000000,41.088,42.658,40.383,41.963,360863,0
+ACTG.US,D,20110920,000000,41.963,42.594,40.302,40.355,415086,0
+ACTG.US,D,20110921,000000,40.337,41.124,38.441,38.514,422139,0
+ACTG.US,D,20110922,000000,37.024,38.242,36.347,36.968,742479,0
+ACTG.US,D,20110923,000000,36.968,37.763,34.784,36.059,683967,0
+ACTG.US,D,20110926,000000,36.528,37.104,33.411,35.768,891261,0
+ACTG.US,D,20110927,000000,36.916,37.744,35.93,36.373,508601,0
+ACTG.US,D,20110928,000000,36.373,36.528,33.718,33.718,572087,0
+ACTG.US,D,20110929,000000,34.883,35.272,31.416,33.286,898966,0
+ACTG.US,D,20110930,000000,32.671,33.564,32.292,32.501,661616,0
+ACTG.US,D,20111003,000000,32.193,33.159,29.547,29.6,976079,0
+ACTG.US,D,20111004,000000,29.186,31.281,28.959,31.192,1339133,0
+ACTG.US,D,20111005,000000,31.208,33.484,30.982,32.997,626531,0
+ACTG.US,D,20111006,000000,32.644,34.162,32.048,34.144,500607,0
+ACTG.US,D,20111007,000000,34.18,34.676,33.005,33.438,265499,0
+ACTG.US,D,20111010,000000,34.223,35.279,34.071,35.18,285307,0
+ACTG.US,D,20111011,000000,34.739,35.948,34.712,35.263,286754,0
+ACTG.US,D,20111012,000000,35.596,35.596,34.477,34.485,506781,0
+ACTG.US,D,20111013,000000,34.685,35.19,33.917,34.396,458542,0
+ACTG.US,D,20111014,000000,34.631,34.857,33.573,34.504,347274,0
+ACTG.US,D,20111017,000000,34.431,34.631,33.511,33.944,371289,0
+ACTG.US,D,20111018,000000,34.116,35.443,33.448,35.19,514917,0
+ACTG.US,D,20111019,000000,35.018,35.118,33.022,33.131,490583,0
+ACTG.US,D,20111020,000000,32.508,33.601,31.615,33.24,626884,0
+ACTG.US,D,20111021,000000,35.443,36.681,34.541,34.81,1812962,0
+ACTG.US,D,20111024,000000,34.992,35.896,34.694,35.553,543693,0
+ACTG.US,D,20111025,000000,35.19,36.219,34.305,34.414,432723,0
+ACTG.US,D,20111026,000000,34.966,35.081,33.456,34.956,491261,0
+ACTG.US,D,20111027,000000,36.338,38.938,35.516,38.659,1025017,0
+ACTG.US,D,20111028,000000,38.522,39.579,37.629,37.702,432338,0
+ACTG.US,D,20111031,000000,36.707,36.916,35.896,35.975,507871,0
+ACTG.US,D,20111101,000000,34.233,35.814,33.231,34.731,531617,0
+ACTG.US,D,20111102,000000,35.66,35.896,34.044,34.947,340025,0
+ACTG.US,D,20111103,000000,35.434,35.938,34.414,35.587,233447,0
+ACTG.US,D,20111104,000000,35.008,35.805,34.451,35.587,200916,0
+ACTG.US,D,20111107,000000,35.209,35.687,33.773,34.422,217472,0
+ACTG.US,D,20111108,000000,34.793,34.938,33.494,34.558,299208,0
+ACTG.US,D,20111109,000000,33.312,33.917,29.646,29.745,1238696,0
+ACTG.US,D,20111110,000000,30.531,30.666,29.349,30.135,995399,0
+ACTG.US,D,20111111,000000,30.729,31.66,30.639,31.443,686495,0
+ACTG.US,D,20111114,000000,31.035,31.252,30.177,30.63,328139,0
+ACTG.US,D,20111115,000000,30.448,31.362,29.691,30.982,346436,0
+ACTG.US,D,20111116,000000,29.845,31.084,29.845,30.17,441120,0
+ACTG.US,D,20111117,000000,30.197,30.207,29.23,29.492,729928,0
+ACTG.US,D,20111118,000000,29.511,29.808,29.24,29.501,303906,0
+ACTG.US,D,20111121,000000,28.87,28.886,26.964,28.076,844511,0
+ACTG.US,D,20111122,000000,28.067,28.31,27.442,27.595,250280,0
+ACTG.US,D,20111123,000000,27.262,27.975,26.17,26.322,427990,0
+ACTG.US,D,20111125,000000,26.359,26.756,25.574,25.971,150182,0
+ACTG.US,D,20111128,000000,27.047,29.538,27.047,28.835,983167,0
+ACTG.US,D,20111129,000000,28.399,29.043,28.21,28.942,479930,0
+ACTG.US,D,20111130,000000,30.377,31.47,30.377,31.443,952459,0
+ACTG.US,D,20111201,000000,31.3,31.607,30.747,31.398,573070,0
+ACTG.US,D,20111202,000000,31.804,32.327,31.378,31.569,550440,0
+ACTG.US,D,20111205,000000,32.356,32.445,31.715,32.012,470701,0
+ACTG.US,D,20111206,000000,32.012,32.173,30.386,30.757,410318,0
+ACTG.US,D,20111207,000000,30.433,31.084,29.573,30.821,323144,0
+ACTG.US,D,20111208,000000,30.377,30.882,29.356,29.392,402989,0
+ACTG.US,D,20111209,000000,29.402,30.586,29.366,30.341,428166,0
+ACTG.US,D,20111212,000000,29.962,29.962,28.816,29.629,308332,0
+ACTG.US,D,20111213,000000,29.971,30.043,27.642,28.137,588856,0
+ACTG.US,D,20111214,000000,27.785,28.12,26.303,27.081,761856,0
+ACTG.US,D,20111215,000000,27.487,27.775,26.756,27.308,500735,0
+ACTG.US,D,20111216,000000,27.651,28.527,27.217,27.712,550982,0
+ACTG.US,D,20111219,000000,28.057,28.472,27.759,27.912,264258,0
+ACTG.US,D,20111220,000000,28.381,31.244,28.381,30.964,651240,0
+ACTG.US,D,20111221,000000,30.882,31.074,30.161,30.821,473556,0
+ACTG.US,D,20111222,000000,30.848,31.74,30.603,31.669,307567,0
+ACTG.US,D,20111223,000000,31.631,32.327,31.09,32.22,241280,0
+ACTG.US,D,20111227,000000,32.012,33.61,31.416,33.339,336440,0
+ACTG.US,D,20111228,000000,33.592,33.592,32.744,32.815,474831,0
+ACTG.US,D,20111229,000000,33.015,33.069,32.346,32.417,309194,0
+ACTG.US,D,20111230,000000,32.238,33.502,32.048,32.969,421831,0
+ACTG.US,D,20120103,000000,34.233,34.451,32.761,33.104,438075,0
+ACTG.US,D,20120104,000000,32.798,33.43,31.569,32.272,602579,0
+ACTG.US,D,20120105,000000,31.804,32.87,31.378,32.483,286058,0
+ACTG.US,D,20120106,000000,32.384,32.87,31.715,32.094,494820,0
+ACTG.US,D,20120109,000000,32.112,32.652,31.607,32.375,261292,0
+ACTG.US,D,20120110,000000,32.987,33.339,32.752,33.24,223826,0
+ACTG.US,D,20120111,000000,32.913,33.502,32.626,33.421,198927,0
+ACTG.US,D,20120112,000000,32.87,33.465,32.736,33.395,445205,0
+ACTG.US,D,20120113,000000,32.861,36.066,32.861,35.696,1642989,0
+ACTG.US,D,20120117,000000,36.101,36.707,35.579,36.148,486147,0
+ACTG.US,D,20120118,000000,37.104,38.675,36.744,38.549,721713,0
+ACTG.US,D,20120119,000000,38.477,39.172,37.871,38.226,448560,0
+ACTG.US,D,20120120,000000,37.801,38.577,37.332,38.477,396328,0
+ACTG.US,D,20120123,000000,38.297,38.983,37.702,37.753,337758,0
+ACTG.US,D,20120124,000000,37.214,37.214,35.85,36.536,542366,0
+ACTG.US,D,20120125,000000,36.219,36.445,35.489,36.293,439703,0
+ACTG.US,D,20120126,000000,37.033,37.033,36.239,36.797,367857,0
+ACTG.US,D,20120127,000000,36.599,37.566,36.338,36.58,138552,0
+ACTG.US,D,20120130,000000,36.402,37.043,36.083,37.024,356023,0
+ACTG.US,D,20120131,000000,37.276,37.909,36.843,37.167,341703,0
+ACTG.US,D,20120201,000000,37.431,38.415,36.5,37.753,352353,0
+ACTG.US,D,20120202,000000,38.025,38.197,37.06,37.276,235969,0
+ACTG.US,D,20120203,000000,38.008,39.57,38.008,39.137,385994,0
+ACTG.US,D,20120206,000000,39.084,39.335,38.153,38.983,263879,0
+ACTG.US,D,20120207,000000,38.848,39.182,38.531,38.666,138182,0
+ACTG.US,D,20120208,000000,38.477,38.666,36.662,37.313,416304,0
+ACTG.US,D,20120209,000000,37.539,37.863,36.121,37.024,358836,0
+ACTG.US,D,20120210,000000,36.411,36.681,35.922,36.617,327279,0
+ACTG.US,D,20120213,000000,37.358,37.763,36.472,37.763,254252,0
+ACTG.US,D,20120214,000000,37.34,37.693,36.563,36.716,286308,0
+ACTG.US,D,20120215,000000,36.589,36.879,35.994,36.083,412847,0
+ACTG.US,D,20120216,000000,34.757,37.917,33.89,36.101,2269001,0
+ACTG.US,D,20120217,000000,36.309,37.043,35.994,36.121,811248,0
+ACTG.US,D,20120221,000000,35.687,36.662,35.652,36.074,710529,0
+ACTG.US,D,20120222,000000,35.752,36.437,35.752,36.031,376756,0
+ACTG.US,D,20120223,000000,36.781,37.34,35.752,37.214,491714,0
+ACTG.US,D,20120224,000000,37.412,37.81,36.959,37.366,333168,0
+ACTG.US,D,20120227,000000,37.005,37.601,36.571,37.014,359346,0
+ACTG.US,D,20120228,000000,37.05,37.52,36.382,36.528,280808,0
+ACTG.US,D,20120229,000000,37.033,37.104,35.569,35.669,349455,0
+ACTG.US,D,20120301,000000,36.066,37.332,34.947,35.496,549292,0
+ACTG.US,D,20120302,000000,35.443,35.713,34.36,34.485,616965,0
+ACTG.US,D,20120305,000000,35.352,35.352,33.972,34.071,573177,0
+ACTG.US,D,20120306,000000,33.61,33.61,32.257,33.357,815786,0
+ACTG.US,D,20120307,000000,33.438,34.342,33.096,33.79,383161,0
+ACTG.US,D,20120308,000000,34.694,35.352,33.863,35.218,356404,0
+ACTG.US,D,20120309,000000,35.362,36.781,35.272,35.742,578164,0
+ACTG.US,D,20120312,000000,35.723,36.219,35.416,36.138,357358,0
+ACTG.US,D,20120313,000000,36.58,36.781,36.138,36.781,319002,0
+ACTG.US,D,20120314,000000,36.762,36.797,35.569,35.938,229886,0
+ACTG.US,D,20120315,000000,35.587,36.707,35.587,36.347,211225,0
+ACTG.US,D,20120316,000000,36.5,36.554,35.867,36.111,326367,0
+ACTG.US,D,20120319,000000,36.101,37.024,35.768,36.382,240443,0
+ACTG.US,D,20120320,000000,35.914,36.083,35.561,35.713,308964,0
+ACTG.US,D,20120321,000000,35.831,36.906,35.008,36.266,386709,0
+ACTG.US,D,20120322,000000,35.678,36.437,35.236,36.049,258990,0
+ACTG.US,D,20120323,000000,36.059,37.124,35.723,37.005,331413,0
+ACTG.US,D,20120326,000000,36.744,38.604,36.744,38.604,489844,0
+ACTG.US,D,20120327,000000,38.604,38.675,37.971,38.477,335706,0
+ACTG.US,D,20120328,000000,38.622,38.622,36.952,37.584,502789,0
+ACTG.US,D,20120329,000000,37.086,37.557,36.437,37.366,208567,0
+ACTG.US,D,20120330,000000,37.719,37.981,37.178,37.693,373433,0
+ACTG.US,D,20120402,000000,37.646,38.044,36.807,38.017,339188,0
+ACTG.US,D,20120403,000000,37.702,38.73,37.366,37.683,349317,0
+ACTG.US,D,20120404,000000,37.06,37.141,35.896,36.093,516999,0
+ACTG.US,D,20120405,000000,36.066,36.347,35.596,36.319,386137,0
+ACTG.US,D,20120409,000000,35.118,36.382,35.072,36.083,188568,0
+ACTG.US,D,20120410,000000,36.04,36.247,34.867,35.172,385485,0
+ACTG.US,D,20120411,000000,35.696,36.121,35.2,35.579,290352,0
+ACTG.US,D,20120412,000000,35.669,36.491,35.633,36.274,304560,0
+ACTG.US,D,20120413,000000,36.219,36.428,35.713,36.049,234266,0
+ACTG.US,D,20120416,000000,36.319,36.481,35.299,35.732,235862,0
+ACTG.US,D,20120417,000000,35.966,36.87,35.524,36.402,204871,0
+ACTG.US,D,20120418,000000,36.003,36.725,35.938,36.546,252108,0
+ACTG.US,D,20120419,000000,36.546,36.952,35.172,35.561,441551,0
+ACTG.US,D,20120420,000000,40.527,40.617,36.5,36.968,1861166,0
+ACTG.US,D,20120423,000000,36.093,36.771,35.678,36.184,381779,0
+ACTG.US,D,20120424,000000,36.138,36.175,33.647,34.28,1113344,0
+ACTG.US,D,20120425,000000,34.992,36.419,34.638,36.402,921793,0
+ACTG.US,D,20120426,000000,36.239,37.043,35.948,36.988,343340,0
+ACTG.US,D,20120427,000000,37.124,37.467,36.681,37.332,292208,0
+ACTG.US,D,20120430,000000,37.158,37.266,36.788,37.024,349539,0
+ACTG.US,D,20120501,000000,36.943,37.927,36.662,37.439,506434,0
+ACTG.US,D,20120502,000000,36.997,38.315,36.843,38.207,420175,0
+ACTG.US,D,20120503,000000,38.044,38.143,37.358,37.927,495099,0
+ACTG.US,D,20120504,000000,37.557,37.845,37.304,37.448,398882,0
+ACTG.US,D,20120507,000000,36.934,37.206,36.266,36.347,355247,0
+ACTG.US,D,20120508,000000,35.938,36.239,34.604,35.669,389981,0
+ACTG.US,D,20120509,000000,35.018,35.172,34.638,34.91,397477,0
+ACTG.US,D,20120510,000000,35.154,35.506,34.008,34.595,289303,0
+ACTG.US,D,20120511,000000,34.233,35.19,34.036,34.558,201198,0
+ACTG.US,D,20120514,000000,34.044,34.088,32.779,33.069,518531,0
+ACTG.US,D,20120515,000000,33.005,34.422,32.553,33.908,296705,0
+ACTG.US,D,20120516,000000,34.162,34.162,32.726,33.015,438130,0
+ACTG.US,D,20120517,000000,33.43,33.448,31.065,31.192,507646,0
+ACTG.US,D,20120518,000000,31.182,32.173,31.035,31.408,376083,0
+ACTG.US,D,20120521,000000,31.56,32.987,31.192,32.679,273298,0
+ACTG.US,D,20120522,000000,32.501,32.707,30.865,31.262,544530,0
+ACTG.US,D,20120523,000000,30.901,31.065,30.341,30.892,521203,0
+ACTG.US,D,20120524,000000,30.774,31.85,30.487,31.85,287179,0
+ACTG.US,D,20120525,000000,32.003,32.327,31.425,31.723,328367,0
+ACTG.US,D,20120529,000000,32.048,32.951,31.597,31.778,253426,0
+ACTG.US,D,20120530,000000,31.252,31.976,31.027,31.641,363610,0
+ACTG.US,D,20120531,000000,31.623,31.65,30.324,31.398,379372,0
+ACTG.US,D,20120601,000000,30.377,30.722,30.071,30.107,320151,0
+ACTG.US,D,20120604,000000,30.242,30.487,29.294,30.071,372301,0
+ACTG.US,D,20120605,000000,29.881,30.405,29.528,29.999,332862,0
+ACTG.US,D,20120606,000000,30.738,31.65,30.386,31.262,217109,0
+ACTG.US,D,20120607,000000,31.85,31.878,30.63,30.722,320340,0
+ACTG.US,D,20120608,000000,30.549,30.812,30.116,30.712,415541,0
+ACTG.US,D,20120611,000000,31.172,31.461,30.142,30.197,329071,0
+ACTG.US,D,20120612,000000,30.234,31.262,29.845,31.208,356406,0
+ACTG.US,D,20120613,000000,31.074,31.461,30.549,30.784,255887,0
+ACTG.US,D,20120614,000000,30.531,31.307,30.187,30.649,267285,0
+ACTG.US,D,20120615,000000,30.531,31.813,30.44,31.65,342675,0
+ACTG.US,D,20120618,000000,31.408,32.661,31.027,32.366,367808,0
+ACTG.US,D,20120619,000000,32.698,33.448,32.318,33.339,373880,0
+ACTG.US,D,20120620,000000,33.24,33.312,32.543,32.906,393889,0
+ACTG.US,D,20120621,000000,32.824,32.824,31.56,31.677,314728,0
+ACTG.US,D,20120622,000000,31.85,33.032,31.607,32.951,1415347,0
+ACTG.US,D,20120625,000000,32.327,33.122,32.327,32.824,333975,0
+ACTG.US,D,20120626,000000,32.961,33.059,32.211,32.88,338256,0
+ACTG.US,D,20120627,000000,32.88,33.691,32.843,33.395,299485,0
+ACTG.US,D,20120628,000000,33.022,33.339,32.581,33.141,224359,0
+ACTG.US,D,20120629,000000,34.088,34.088,33.286,33.628,380451,0
+ACTG.US,D,20120702,000000,33.736,35.867,32.922,35.867,871274,0
+ACTG.US,D,20120703,000000,35.643,36.21,35.18,36.121,370370,0
+ACTG.US,D,20120705,000000,36.121,36.411,35.218,36.131,307268,0
+ACTG.US,D,20120706,000000,35.705,35.831,34.469,34.712,356376,0
+ACTG.US,D,20120709,000000,34.658,34.901,34.214,34.731,324666,0
+ACTG.US,D,20120710,000000,34.983,35.579,34.305,34.531,288794,0
+ACTG.US,D,20120711,000000,34.658,34.81,34.287,34.585,237254,0
+ACTG.US,D,20120712,000000,34.116,35.072,33.765,34.748,189309,0
+ACTG.US,D,20120713,000000,34.775,35.218,34.577,34.974,209241,0
+ACTG.US,D,20120716,000000,34.938,35.227,34.405,35.209,232664,0
+ACTG.US,D,20120717,000000,35.308,36.247,34.974,35.506,449164,0
+ACTG.US,D,20120718,000000,35.489,35.938,35.263,35.876,294153,0
+ACTG.US,D,20120719,000000,35.994,36.338,35.489,35.896,495673,0
+ACTG.US,D,20120720,000000,35.524,35.534,29.836,30.779,3261388,0
+ACTG.US,D,20120723,000000,30.142,30.142,28.12,28.238,1356591,0
+ACTG.US,D,20120724,000000,28.455,29.086,28.128,28.86,1308947,0
+ACTG.US,D,20120725,000000,28.896,28.896,27.308,28.12,1009105,0
+ACTG.US,D,20120726,000000,28.778,28.87,27.451,27.858,443711,0
+ACTG.US,D,20120727,000000,28.049,29.161,27.894,29.023,675490,0
+ACTG.US,D,20120730,000000,29.043,29.276,28.228,28.446,350073,0
+ACTG.US,D,20120731,000000,27.542,27.993,22.647,25.564,4555456,0
+ACTG.US,D,20120801,000000,26.033,26.611,23.885,24.264,1357144,0
+ACTG.US,D,20120802,000000,24.074,24.074,20.985,21.519,3537205,0
+ACTG.US,D,20120803,000000,22.106,22.585,21.014,21.364,1561007,0
+ACTG.US,D,20120806,000000,21.627,22.602,21.429,21.925,1101968,0
+ACTG.US,D,20120807,000000,22.044,24.147,22.044,23.624,1245291,0
+ACTG.US,D,20120808,000000,23.217,24.552,23.217,24.12,1017124,0
+ACTG.US,D,20120809,000000,24.12,24.317,23.647,24.11,789492,0
+ACTG.US,D,20120810,000000,23.93,24.065,22.295,22.638,1174943,0
+ACTG.US,D,20120813,000000,22.594,22.911,22.324,22.855,616042,0
+ACTG.US,D,20120814,000000,23.063,23.09,22.258,22.349,682254,0
+ACTG.US,D,20120815,000000,22.258,22.782,22.123,22.666,580151,0
+ACTG.US,D,20120816,000000,22.594,22.944,22.385,22.703,580586,0
+ACTG.US,D,20120817,000000,22.511,22.74,22.034,22.575,783540,0
+ACTG.US,D,20120820,000000,22.585,22.927,22.349,22.502,923503,0
+ACTG.US,D,20120821,000000,22.621,22.747,22.123,22.224,949686,0
+ACTG.US,D,20120822,000000,22.224,22.44,21.898,22.178,1060401,0
+ACTG.US,D,20120823,000000,22.132,22.205,21.809,22.096,919854,0
+ACTG.US,D,20120824,000000,22.079,22.773,21.861,22.666,743891,0
+ACTG.US,D,20120827,000000,24.345,24.597,23.118,23.296,1030489,0
+ACTG.US,D,20120828,000000,23.161,23.171,22.638,23.09,457233,0
+ACTG.US,D,20120829,000000,23.189,23.306,22.795,23.109,435681,0
+ACTG.US,D,20120830,000000,23.009,23.489,22.747,23.109,562319,0
+ACTG.US,D,20120831,000000,23.38,24.154,23.072,23.786,813518,0
+ACTG.US,D,20120904,000000,23.442,24.67,23.432,23.993,710420,0
+ACTG.US,D,20120905,000000,23.802,23.957,23.489,23.641,300389,0
+ACTG.US,D,20120906,000000,23.902,24.587,23.676,24.382,421529,0
+ACTG.US,D,20120907,000000,24.499,25.103,24.31,24.931,593875,0
+ACTG.US,D,20120910,000000,24.967,24.987,23.993,24.055,301635,0
+ACTG.US,D,20120911,000000,24.074,24.326,23.676,23.957,378636,0
+ACTG.US,D,20120912,000000,24.021,24.742,23.849,24.733,413151,0
+ACTG.US,D,20120913,000000,24.733,26.133,24.58,25.384,754988,0
+ACTG.US,D,20120914,000000,25.627,26.313,25.238,25.981,697919,0
+ACTG.US,D,20120917,000000,25.934,26.233,25.672,26.188,331335,0
+ACTG.US,D,20120918,000000,26.188,26.188,25.257,25.971,525054,0
+ACTG.US,D,20120919,000000,25.997,26.124,25.637,25.813,429664,0
+ACTG.US,D,20120920,000000,25.554,26.819,25.402,26.504,746989,0
+ACTG.US,D,20120921,000000,26.938,26.938,26.387,26.837,1174298,0
+ACTG.US,D,20120924,000000,26.611,26.743,25.537,25.617,581292,0
+ACTG.US,D,20120925,000000,25.781,26.006,24.789,24.897,562350,0
+ACTG.US,D,20120926,000000,24.931,25.14,24.129,24.644,400944,0
+ACTG.US,D,20120927,000000,24.95,25.194,24.409,24.96,286791,0
+ACTG.US,D,20120928,000000,24.78,25.068,24.534,24.751,326790,0
+ACTG.US,D,20121001,000000,25.013,25.103,23.777,23.831,783751,0
+ACTG.US,D,20121002,000000,24.182,25.094,22.079,24.003,1045373,0
+ACTG.US,D,20121003,000000,24.029,24.329,23.128,23.226,583109,0
+ACTG.US,D,20121004,000000,23.316,23.568,23.026,23.524,378033,0
+ACTG.US,D,20121005,000000,23.451,23.531,22.621,22.693,621912,0
+ACTG.US,D,20121008,000000,22.502,22.521,20.852,20.896,1473209,0
+ACTG.US,D,20121009,000000,20.607,21.691,19.621,21.644,2427078,0
+ACTG.US,D,20121010,000000,21.556,21.728,21.176,21.618,853724,0
+ACTG.US,D,20121011,000000,21.673,23.489,21.447,23.397,1281577,0
+ACTG.US,D,20121012,000000,23.344,23.647,22.791,23.296,582276,0
+ACTG.US,D,20121015,000000,23.353,23.624,22.703,22.964,371108,0
+ACTG.US,D,20121016,000000,23.044,23.156,22.521,22.594,520833,0
+ACTG.US,D,20121017,000000,22.558,22.558,22.096,22.168,521700,0
+ACTG.US,D,20121018,000000,22.087,23.135,21.827,22.602,963997,0
+ACTG.US,D,20121019,000000,21.97,23.244,21.898,22.132,1652929,0
+ACTG.US,D,20121022,000000,22.005,22.034,21.166,21.212,802633,0
+ACTG.US,D,20121023,000000,20.886,22.347,20.696,22.215,858768,0
+ACTG.US,D,20121024,000000,22.096,22.406,21.429,21.528,565156,0
+ACTG.US,D,20121025,000000,21.7,22.188,21.473,21.97,547684,0
+ACTG.US,D,20121026,000000,21.945,22.395,21.537,21.925,352336,0
+ACTG.US,D,20121031,000000,22.151,23.459,22.079,23.451,800021,0
+ACTG.US,D,20121101,000000,23.405,23.947,22.855,23.009,676736,0
+ACTG.US,D,20121102,000000,23.135,23.262,22.548,22.558,472900,0
+ACTG.US,D,20121105,000000,22.612,22.864,22.249,22.324,311632,0
+ACTG.US,D,20121106,000000,22.395,22.666,22.106,22.215,388957,0
+ACTG.US,D,20121107,000000,21.907,22.215,21.383,21.383,469441,0
+ACTG.US,D,20121108,000000,21.392,21.572,20.624,20.653,703822,0
+ACTG.US,D,20121109,000000,20.579,20.706,19.795,20.318,1094035,0
+ACTG.US,D,20121112,000000,20.363,20.508,19.848,19.949,658834,0
+ACTG.US,D,20121113,000000,19.939,20.083,19.694,19.756,860153,0
+ACTG.US,D,20121114,000000,19.756,19.949,18.918,19.199,772049,0
+ACTG.US,D,20121115,000000,19.208,20.175,19.208,20.128,763216,0
+ACTG.US,D,20121116,000000,21.249,21.836,20.823,21.166,1286360,0
+ACTG.US,D,20121119,000000,21.509,21.556,17.935,18.441,4332377,0
+ACTG.US,D,20121120,000000,18.674,19.135,18.521,18.964,1049676,0
+ACTG.US,D,20121121,000000,18.954,19.504,18.765,19.234,488995,0
+ACTG.US,D,20121123,000000,19.333,19.579,19.072,19.433,166962,0
+ACTG.US,D,20121126,000000,18.972,19.379,18.928,19.308,367304,0
+ACTG.US,D,20121127,000000,19.343,20.083,19.125,19.766,510337,0
+ACTG.US,D,20121128,000000,19.822,20.3,19.776,20.281,632010,0
+ACTG.US,D,20121129,000000,20.436,20.922,20.29,20.779,486635,0
+ACTG.US,D,20121130,000000,20.517,20.951,19.902,20.083,712451,0
+ACTG.US,D,20121203,000000,20.209,20.706,20.066,20.479,589166,0
+ACTG.US,D,20121204,000000,20.552,21.547,20.463,21.338,713560,0
+ACTG.US,D,20121205,000000,21.564,21.898,21.284,21.708,729586,0
+ACTG.US,D,20121206,000000,21.401,21.736,21.383,21.601,422448,0
+ACTG.US,D,20121207,000000,21.799,22.558,21.799,22.477,608152,0
+ACTG.US,D,20121210,000000,22.792,23.135,22.06,22.819,685476,0
+ACTG.US,D,20121211,000000,22.973,23.161,21.601,21.944,1177903,0
+ACTG.US,D,20121212,000000,21.996,22.458,21.844,22.06,874928,0
+ACTG.US,D,20121213,000000,22.159,22.286,20.994,21.438,646357,0
+ACTG.US,D,20121214,000000,21.348,21.644,20.985,21.094,449018,0
+ACTG.US,D,20121217,000000,21.014,21.166,20.779,21.041,452799,0
+ACTG.US,D,20121218,000000,21.004,21.708,20.968,21.429,494489,0
+ACTG.US,D,20121219,000000,21.572,21.898,21.284,21.836,466125,0
+ACTG.US,D,20121220,000000,21.836,22.566,21.691,22.358,434983,0
+ACTG.US,D,20121221,000000,22.168,22.168,21.348,21.827,692561,0
+ACTG.US,D,20121224,000000,21.682,21.962,21.419,21.935,126328,0
+ACTG.US,D,20121226,000000,21.945,22.367,21.677,22.123,371528,0
+ACTG.US,D,20121227,000000,22.096,22.132,21.429,21.682,432710,0
+ACTG.US,D,20121228,000000,21.627,22.911,21.419,22.385,606808,0
+ACTG.US,D,20121231,000000,22.477,23.27,22.258,23.171,724426,0
+ACTG.US,D,20130102,000000,23.947,24.923,23.723,24.274,956236,0
+ACTG.US,D,20130103,000000,24.282,24.78,23.812,24.003,887476,0
+ACTG.US,D,20130104,000000,24.154,24.282,23.669,23.993,326772,0
+ACTG.US,D,20130107,000000,23.894,23.894,23.479,23.624,622500,0
+ACTG.US,D,20130108,000000,23.631,23.759,22.575,22.864,784460,0
+ACTG.US,D,20130109,000000,23.018,23.235,22.891,22.964,585299,0
+ACTG.US,D,20130110,000000,23.135,23.361,22.855,23.344,465781,0
+ACTG.US,D,20130111,000000,23.38,23.894,23.306,23.786,286875,0
+ACTG.US,D,20130114,000000,23.867,23.894,23.181,23.507,401065,0
+ACTG.US,D,20130115,000000,23.397,24.129,23.335,23.812,266765,0
+ACTG.US,D,20130116,000000,23.723,23.819,23.118,23.253,200950,0
+ACTG.US,D,20130117,000000,23.296,23.641,23.161,23.54,191655,0
+ACTG.US,D,20130118,000000,23.596,23.947,23.325,23.658,404992,0
+ACTG.US,D,20130122,000000,23.616,23.649,23.026,23.316,219066,0
+ACTG.US,D,20130123,000000,23.361,23.451,22.594,22.901,847563,0
+ACTG.US,D,20130124,000000,22.918,23.235,22.72,23.018,386449,0
+ACTG.US,D,20130125,000000,23.189,23.325,22.839,23.217,343748,0
+ACTG.US,D,20130128,000000,23.253,23.316,22.954,22.992,332330,0
+ACTG.US,D,20130129,000000,23.026,23.262,22.602,22.982,589256,0
+ACTG.US,D,20130130,000000,22.964,22.973,22.142,22.367,788876,0
+ACTG.US,D,20130131,000000,22.385,23.145,22.385,23.053,372420,0
+ACTG.US,D,20130201,000000,23.118,24.154,22.764,23.859,599715,0
+ACTG.US,D,20130204,000000,23.759,24.12,23.479,23.723,391270,0
+ACTG.US,D,20130205,000000,23.749,23.966,23.244,23.822,457559,0
+ACTG.US,D,20130206,000000,23.649,24.95,23.372,24.95,555398,0
+ACTG.US,D,20130207,000000,24.86,25.175,24.499,24.931,438042,0
+ACTG.US,D,20130208,000000,24.907,25.284,24.706,25.15,243038,0
+ACTG.US,D,20130211,000000,24.923,25.094,24.236,25.04,675826,0
+ACTG.US,D,20130212,000000,25.077,25.248,24.95,25.184,384144,0
+ACTG.US,D,20130213,000000,25.276,25.754,25.068,25.717,642596,0
+ACTG.US,D,20130214,000000,25.717,26.651,25.717,26.404,489848,0
+ACTG.US,D,20130215,000000,26.263,26.738,26.134,26.576,920624,0
+ACTG.US,D,20130219,000000,26.639,26.819,25.672,25.925,502358,0
+ACTG.US,D,20130220,000000,25.863,25.863,25.303,25.393,536834,0
+ACTG.US,D,20130221,000000,25.284,25.99,24.77,25.99,460736,0
+ACTG.US,D,20130222,000000,29.213,29.428,25.971,26.369,2447283,0
+ACTG.US,D,20130225,000000,26.63,27.967,26.592,27.056,1719190,0
+ACTG.US,D,20130226,000000,27.189,27.904,27.004,27.038,929404,0
+ACTG.US,D,20130227,000000,26.919,27.146,26.513,26.531,718824,0
+ACTG.US,D,20130228,000000,26.475,26.494,24.841,25.248,1670763,0
+ACTG.US,D,20130301,000000,25.094,25.248,24.625,25.022,1236656,0
+ACTG.US,D,20130304,000000,25.068,25.112,23.777,24.003,1217075,0
+ACTG.US,D,20130305,000000,24.154,25.078,24.003,24.869,984165,0
+ACTG.US,D,20130306,000000,24.851,25.262,24.58,25.086,276277,0
+ACTG.US,D,20130307,000000,25.04,25.627,24.977,25.609,320261,0
+ACTG.US,D,20130308,000000,25.855,26.26,25.545,26.26,384222,0
+ACTG.US,D,20130311,000000,26.26,26.567,26.188,26.288,366916,0
+ACTG.US,D,20130312,000000,26.17,26.188,25.493,25.564,371674,0
+ACTG.US,D,20130313,000000,25.601,25.745,25.446,25.554,278623,0
+ACTG.US,D,20130314,000000,25.655,25.727,25.284,25.617,432928,0
+ACTG.US,D,20130315,000000,25.682,25.682,25.155,25.23,426131,0
+ACTG.US,D,20130318,000000,25.103,26.061,25.059,25.845,306871,0
+ACTG.US,D,20130319,000000,25.808,26.133,25.238,25.554,239844,0
+ACTG.US,D,20130320,000000,25.583,25.934,25.41,25.745,157516,0
+ACTG.US,D,20130321,000000,25.601,28.255,24.517,27.173,3081887,0
+ACTG.US,D,20130322,000000,27.18,27.197,25.356,26.233,917867,0
+ACTG.US,D,20130325,000000,26.214,26.875,25.997,26.466,354597,0
+ACTG.US,D,20130326,000000,26.54,26.846,26.097,26.593,378378,0
+ACTG.US,D,20130327,000000,26.504,27.722,26.242,27.696,437421,0
+ACTG.US,D,20130328,000000,27.696,27.696,27.028,27.244,448861,0
+ACTG.US,D,20130401,000000,27.722,27.722,26.585,26.748,539827,0
+ACTG.US,D,20130402,000000,26.837,26.884,26.142,26.25,389076,0
+ACTG.US,D,20130403,000000,26.369,27.759,26.369,26.91,724556,0
+ACTG.US,D,20130404,000000,27,27,26.303,26.855,378792,0
+ACTG.US,D,20130405,000000,26.585,26.802,26.296,26.504,289402,0
+ACTG.US,D,20130408,000000,26.387,26.621,26.115,26.494,261499,0
+ACTG.US,D,20130409,000000,26.466,26.792,26.115,26.303,376293,0
+ACTG.US,D,20130410,000000,26.504,27.168,26.431,26.802,463019,0
+ACTG.US,D,20130411,000000,26.827,27.047,26.522,26.657,364752,0
+ACTG.US,D,20130412,000000,26.504,27.407,26.016,27.352,620327,0
+ACTG.US,D,20130415,000000,27.28,27.415,25.727,26.006,710909,0
+ACTG.US,D,20130416,000000,26.404,26.954,25.99,26.412,646338,0
+ACTG.US,D,20130417,000000,26.233,26.811,26.006,26.657,648868,0
+ACTG.US,D,20130418,000000,26.748,26.91,26.089,26.702,966993,0
+ACTG.US,D,20130419,000000,24.654,24.798,19.243,19.405,6595188,0
+ACTG.US,D,20130422,000000,19.831,20.904,19.162,20.2,2833812,0
+ACTG.US,D,20130423,000000,21.041,21.572,20.994,21.32,1907956,0
+ACTG.US,D,20130424,000000,21.364,21.889,21.202,21.827,1339260,0
+ACTG.US,D,20130425,000000,21.809,21.97,21.392,21.429,1475845,0
+ACTG.US,D,20130426,000000,21.447,21.473,21.212,21.311,572072,0
+ACTG.US,D,20130429,000000,21.284,21.429,21.185,21.311,631347,0
+ACTG.US,D,20130430,000000,21.329,21.564,21.202,21.509,1144637,0
+ACTG.US,D,20130501,000000,21.596,21.715,21.197,21.377,1190522,0
+ACTG.US,D,20130502,000000,21.452,21.512,21.324,21.433,617769,0
+ACTG.US,D,20130503,000000,21.587,22.367,21.577,22.042,824829,0
+ACTG.US,D,20130506,000000,22.095,22.095,21.414,21.452,405980,0
+ACTG.US,D,20130507,000000,21.452,21.867,21.288,21.858,600382,0
+ACTG.US,D,20130508,000000,21.914,22.685,21.758,21.932,515783,0
+ACTG.US,D,20130509,000000,21.834,22.022,21.533,21.577,318207,0
+ACTG.US,D,20130510,000000,21.543,21.715,21.377,21.615,316275,0
+ACTG.US,D,20130513,000000,21.606,21.977,21.377,21.478,424053,0
+ACTG.US,D,20130514,000000,21.543,21.787,21.352,21.678,603232,0
+ACTG.US,D,20130515,000000,21.406,21.569,21.352,21.486,450366,0
+ACTG.US,D,20130516,000000,21.386,21.758,21.369,21.543,382280,0
+ACTG.US,D,20130517,000000,21.552,21.669,21.359,21.442,417478,0
+ACTG.US,D,20130520,000000,21.442,22.473,21.333,22.295,744924,0
+ACTG.US,D,20130521,000000,22.295,22.414,21.96,22.113,350304,0
+ACTG.US,D,20130522,000000,22.122,22.214,21.316,21.414,871474,0
+ACTG.US,D,20130523,000000,21.234,21.452,21.016,21.352,355807,0
+ACTG.US,D,20130524,000000,21.324,21.569,21.071,21.359,577152,0
+ACTG.US,D,20130528,000000,21.587,22.604,21.587,22.487,782835,0
+ACTG.US,D,20130529,000000,22.448,22.649,22.058,22.214,795057,0
+ACTG.US,D,20130530,000000,22.241,22.685,22.104,22.586,378701,0
+ACTG.US,D,20130531,000000,22.488,23.091,22.417,22.699,463176,0
+ACTG.US,D,20130603,000000,22.695,22.831,22.241,22.812,514607,0
+ACTG.US,D,20130604,000000,21.896,22.042,20.733,21.669,2057595,0
+ACTG.US,D,20130605,000000,21.533,22.285,21.396,21.867,825828,0
+ACTG.US,D,20130606,000000,21.914,22.904,21.815,22.703,679161,0
+ACTG.US,D,20130607,000000,22.822,22.957,22.367,22.649,483585,0
+ACTG.US,D,20130610,000000,22.703,23.132,22.631,22.938,490726,0
+ACTG.US,D,20130611,000000,22.732,22.822,22.241,22.395,337224,0
+ACTG.US,D,20130612,000000,22.422,22.586,22.268,22.385,347555,0
+ACTG.US,D,20130613,000000,22.341,22.732,22.177,22.703,340650,0
+ACTG.US,D,20130614,000000,22.676,22.685,22.414,22.422,354399,0
+ACTG.US,D,20130617,000000,22.649,22.695,22.159,22.305,289963,0
+ACTG.US,D,20130618,000000,22.341,22.512,22.149,22.331,221995,0
+ACTG.US,D,20130619,000000,22.367,22.622,21.96,22.068,267668,0
+ACTG.US,D,20130620,000000,21.758,21.787,21.179,21.423,676163,0
+ACTG.US,D,20130621,000000,21.486,21.99,21.425,21.887,487806,0
+ACTG.US,D,20130624,000000,21.624,21.887,20.898,21.297,403115,0
+ACTG.US,D,20130625,000000,21.433,21.433,20.97,21.224,301181,0
+ACTG.US,D,20130626,000000,21.333,21.342,19.979,20.063,1126950,0
+ACTG.US,D,20130627,000000,19.97,20.053,18.495,19.97,1136246,0
+ACTG.US,D,20130628,000000,19.97,20.624,19.417,20.288,1814751,0
+ACTG.US,D,20130701,000000,20.288,21.423,20.288,21.214,620515,0
+ACTG.US,D,20130702,000000,21.243,21.5,20.933,21.306,405033,0
+ACTG.US,D,20130703,000000,21.179,21.297,20.933,21.006,163251,0
+ACTG.US,D,20130705,000000,21.205,21.205,20.498,20.843,403191,0
+ACTG.US,D,20130708,000000,20.824,21.324,20.824,21.169,428473,0
+ACTG.US,D,20130709,000000,21.252,21.968,21.151,21.951,902976,0
+ACTG.US,D,20130710,000000,22.004,22.409,21.697,22.214,1130502,0
+ACTG.US,D,20130711,000000,22.468,22.785,22.258,22.614,895913,0
+ACTG.US,D,20130712,000000,22.522,22.812,22.422,22.567,714478,0
+ACTG.US,D,20130715,000000,22.785,23.316,22.422,23.085,746870,0
+ACTG.US,D,20130716,000000,23.113,23.366,22.432,22.531,982550,0
+ACTG.US,D,20130717,000000,22.649,22.875,22.487,22.822,612935,0
+ACTG.US,D,20130718,000000,22.875,23.366,22.468,22.468,1458550,0
+ACTG.US,D,20130719,000000,19.97,20.516,19.517,19.989,5405760,0
+ACTG.US,D,20130722,000000,19.945,20.097,19.607,19.97,1410054,0
+ACTG.US,D,20130723,000000,19.963,20.197,19.808,20.063,1264563,0
+ACTG.US,D,20130724,000000,20.044,20.589,19.97,20.38,1259223,0
+ACTG.US,D,20130725,000000,20.416,21.896,20.254,21.533,1515916,0
+ACTG.US,D,20130726,000000,21.333,21.552,20.861,21.116,851080,0
+ACTG.US,D,20130729,000000,21.025,21.333,20.878,21.133,499444,0
+ACTG.US,D,20130730,000000,21.192,21.32,20.772,20.964,1004773,0
+ACTG.US,D,20130731,000000,20.827,21.128,20.709,20.827,789434,0
+ACTG.US,D,20130801,000000,20.901,21.233,20.789,20.974,689727,0
+ACTG.US,D,20130802,000000,20.891,21.248,20.709,20.765,500951,0
+ACTG.US,D,20130805,000000,20.709,20.781,19.805,20.508,966578,0
+ACTG.US,D,20130806,000000,20.518,20.809,20.298,20.636,590423,0
+ACTG.US,D,20130807,000000,20.527,20.581,20.088,20.279,492284,0
+ACTG.US,D,20130808,000000,20.225,21.393,20.225,21.192,768406,0
+ACTG.US,D,20130809,000000,21.174,21.32,20.799,20.955,314321,0
+ACTG.US,D,20130812,000000,20.799,21.02,20.463,20.709,431876,0
+ACTG.US,D,20130813,000000,20.717,20.909,20.608,20.717,208740,0
+ACTG.US,D,20130814,000000,20.655,21.293,20.6,20.819,355387,0
+ACTG.US,D,20130815,000000,20.646,20.765,20.052,20.115,597613,0
+ACTG.US,D,20130816,000000,20.007,20.326,19.906,19.962,372142,0
+ACTG.US,D,20130819,000000,19.923,20.134,19.695,19.714,471318,0
+ACTG.US,D,20130820,000000,19.787,19.968,19.677,19.887,671805,0
+ACTG.US,D,20130821,000000,19.805,20.344,19.749,20.152,330177,0
+ACTG.US,D,20130822,000000,20.124,20.392,19.943,20.142,247696,0
+ACTG.US,D,20130823,000000,20.124,20.234,19.887,20.088,275580,0
+ACTG.US,D,20130826,000000,20.088,20.699,20.046,20.544,529991,0
+ACTG.US,D,20130827,000000,20.362,20.362,19.503,19.578,416868,0
+ACTG.US,D,20130828,000000,19.532,20.015,19.493,19.54,291466,0
+ACTG.US,D,20130829,000000,19.485,20.096,19.403,20.007,242388,0
+ACTG.US,D,20130830,000000,19.953,20.142,19.796,20.052,255248,0
+ACTG.US,D,20130903,000000,20.262,20.636,19.841,20.244,481227,0
+ACTG.US,D,20130904,000000,20.253,20.591,20.079,20.489,278520,0
+ACTG.US,D,20130905,000000,20.536,20.6,20.115,20.279,352460,0
+ACTG.US,D,20130906,000000,20.444,20.544,19.906,20.38,262965,0
+ACTG.US,D,20130909,000000,20.463,20.765,20.344,20.726,324425,0
+ACTG.US,D,20130910,000000,20.765,21.102,20.736,21.092,249965,0
+ACTG.US,D,20130911,000000,21.01,21.365,20.873,21.174,292689,0
+ACTG.US,D,20130912,000000,21.111,21.174,20.819,20.846,174077,0
+ACTG.US,D,20130913,000000,20.846,20.991,20.536,20.855,144905,0
+ACTG.US,D,20130916,000000,21.01,21.201,20.518,20.544,336351,0
+ACTG.US,D,20130917,000000,20.527,20.882,20.489,20.882,369640,0
+ACTG.US,D,20130918,000000,20.836,21.128,20.444,20.865,285269,0
+ACTG.US,D,20130919,000000,20.928,21.358,20.819,20.974,242403,0
+ACTG.US,D,20130920,000000,21.083,21.786,20.717,20.772,614472,0
+ACTG.US,D,20130923,000000,20.772,21.083,20.717,20.928,409041,0
+ACTG.US,D,20130924,000000,21,21.33,20.646,20.882,343056,0
+ACTG.US,D,20130925,000000,21,21.029,20.352,20.362,432764,0
+ACTG.US,D,20130926,000000,20.362,20.901,20.298,20.671,404194,0
+ACTG.US,D,20130927,000000,20.553,20.671,20.298,20.553,288099,0
+ACTG.US,D,20130930,000000,20.344,21.211,20.344,21.047,556933,0
+ACTG.US,D,20131001,000000,21.128,21.183,20.709,20.809,1039030,0
+ACTG.US,D,20131002,000000,20.636,20.982,20.499,20.581,569752,0
+ACTG.US,D,20131003,000000,20.562,20.726,19.933,19.997,622344,0
+ACTG.US,D,20131004,000000,19.953,20.172,19.887,20.096,352698,0
+ACTG.US,D,20131007,000000,19.933,20.106,19.349,19.349,602294,0
+ACTG.US,D,20131008,000000,19.339,19.621,18.216,18.316,894069,0
+ACTG.US,D,20131009,000000,18.316,18.437,18.163,18.307,467785,0
+ACTG.US,D,20131010,000000,18.462,18.462,18.163,18.307,504476,0
+ACTG.US,D,20131011,000000,18.206,18.647,17.889,18.628,480343,0
+ACTG.US,D,20131014,000000,18.573,18.891,18.391,18.591,510201,0
+ACTG.US,D,20131015,000000,18.573,18.609,18.3,18.481,355656,0
+ACTG.US,D,20131016,000000,18.545,18.92,18.437,18.9,442544,0
+ACTG.US,D,20131017,000000,18.802,18.82,17.359,17.907,1608343,0
+ACTG.US,D,20131018,000000,14.375,14.375,13.562,14.129,8480208,0
+ACTG.US,D,20131021,000000,14.265,14.702,13.937,14.648,2008482,0
+ACTG.US,D,20131022,000000,14.712,14.978,14.257,14.419,1250605,0
+ACTG.US,D,20131023,000000,14.338,14.593,14.037,14.311,813885,0
+ACTG.US,D,20131024,000000,14.292,14.419,14.163,14.393,750756,0
+ACTG.US,D,20131025,000000,14.438,14.494,14.055,14.22,779337,0
+ACTG.US,D,20131028,000000,14.239,14.321,13.809,13.828,1001558,0
+ACTG.US,D,20131029,000000,13.828,14.248,13.799,14.22,589365,0
+ACTG.US,D,20131030,000000,14.277,14.344,13.8,13.837,435623,0
+ACTG.US,D,20131031,000000,13.792,13.958,13.728,13.884,729971,0
+ACTG.US,D,20131101,000000,13.783,14.049,13.709,13.91,1450230,0
+ACTG.US,D,20131104,000000,13.91,14.167,13.857,13.893,619815,0
+ACTG.US,D,20131105,000000,13.8,13.948,13.544,13.544,902659,0
+ACTG.US,D,20131106,000000,13.569,13.783,13.468,13.763,839077,0
+ACTG.US,D,20131107,000000,13.837,13.847,13.569,13.609,760494,0
+ACTG.US,D,20131108,000000,13.599,13.837,13.569,13.599,586049,0
+ACTG.US,D,20131111,000000,13.554,13.81,13.304,13.589,555037,0
+ACTG.US,D,20131112,000000,13.497,13.497,13.009,13.351,930265,0
+ACTG.US,D,20131113,000000,13.276,13.405,12.956,13.331,932548,0
+ACTG.US,D,20131114,000000,13.286,13.341,13.046,13.24,512358,0
+ACTG.US,D,20131115,000000,13.185,14.399,13.185,13.893,1335130,0
+ACTG.US,D,20131118,000000,13.985,14.592,13.985,14.134,795166,0
+ACTG.US,D,20131119,000000,14.177,14.277,13.893,14.058,601782,0
+ACTG.US,D,20131120,000000,14.134,14.244,13.497,13.506,621374,0
+ACTG.US,D,20131121,000000,13.468,13.893,13.434,13.755,417364,0
+ACTG.US,D,20131122,000000,13.783,13.884,13.644,13.755,358744,0
+ACTG.US,D,20131125,000000,13.81,13.866,13.506,13.544,363998,0
+ACTG.US,D,20131126,000000,13.569,13.884,13.478,13.719,438668,0
+ACTG.US,D,20131127,000000,13.68,13.783,13.561,13.728,336501,0
+ACTG.US,D,20131129,000000,13.755,13.8,13.654,13.689,137594,0
+ACTG.US,D,20131202,000000,13.644,13.755,13.452,13.544,1070038,0
+ACTG.US,D,20131203,000000,13.488,13.635,12.487,12.734,1425340,0
+ACTG.US,D,20131204,000000,12.651,12.826,12.044,12.098,1940852,0
+ACTG.US,D,20131205,000000,12.034,12.467,11.795,12.311,1676196,0
+ACTG.US,D,20131206,000000,12.421,12.864,12.256,12.612,1111341,0
+ACTG.US,D,20131209,000000,12.54,12.632,11.951,11.98,1219311,0
+ACTG.US,D,20131210,000000,11.98,12.189,11.832,11.869,1291981,0
+ACTG.US,D,20131211,000000,11.869,11.905,11.253,11.665,1512619,0
+ACTG.US,D,20131212,000000,11.639,11.841,11.537,11.659,1075536,0
+ACTG.US,D,20131213,000000,11.649,11.823,11.649,11.713,795330,0
+ACTG.US,D,20131216,000000,11.787,12.062,11.693,11.933,1203235,0
+ACTG.US,D,20131217,000000,11.915,12.145,11.859,12.107,955046,0
+ACTG.US,D,20131218,000000,12.155,12.477,12.007,12.457,729409,0
+ACTG.US,D,20131219,000000,12.411,12.411,12.081,12.338,605829,0
+ACTG.US,D,20131220,000000,12.329,12.597,12.189,12.522,1240364,0
+ACTG.US,D,20131223,000000,12.641,13.147,12.513,12.981,746582,0
+ACTG.US,D,20131224,000000,13.037,13.395,13.019,13.36,428722,0
+ACTG.US,D,20131226,000000,13.377,13.461,13.157,13.286,695110,0
+ACTG.US,D,20131227,000000,13.331,13.488,13.11,13.157,254549,0
+ACTG.US,D,20131230,000000,13.11,13.395,12.908,13.395,529748,0
+ACTG.US,D,20131231,000000,13.395,13.469,13.193,13.377,453992,0
+ACTG.US,D,20140102,000000,13.341,13.341,12.956,13.185,425813,0
+ACTG.US,D,20140103,000000,13.138,13.405,13.138,13.322,392998,0
+ACTG.US,D,20140106,000000,13.414,13.554,13.185,13.248,549095,0
+ACTG.US,D,20140107,000000,13.377,13.405,13.194,13.248,343999,0
+ACTG.US,D,20140108,000000,13.194,13.424,12.927,12.999,871248,0
+ACTG.US,D,20140109,000000,12.999,13.157,12.622,12.688,1116774,0
+ACTG.US,D,20140110,000000,12.715,12.927,12.493,12.908,642458,0
+ACTG.US,D,20140113,000000,12.836,13.019,12.651,12.879,650718,0
+ACTG.US,D,20140114,000000,12.981,13.128,12.808,12.947,622024,0
+ACTG.US,D,20140115,000000,12.947,13.204,12.816,12.879,705825,0
+ACTG.US,D,20140116,000000,12.845,12.927,12.734,12.808,687900,0
+ACTG.US,D,20140117,000000,12.836,12.999,12.752,12.898,629090,0
+ACTG.US,D,20140121,000000,12.864,13.386,12.836,13.351,859726,0
+ACTG.US,D,20140122,000000,13.405,13.81,13.314,13.569,929179,0
+ACTG.US,D,20140123,000000,13.452,13.478,13.286,13.405,707454,0
+ACTG.US,D,20140124,000000,13.212,13.314,12.845,12.973,868966,0
+ACTG.US,D,20140127,000000,13.046,13.046,12.678,12.715,637024,0
+ACTG.US,D,20140128,000000,12.734,12.798,12.587,12.743,559638,0
+ACTG.US,D,20140129,000000,12.612,12.898,12.612,12.697,368020,0
+ACTG.US,D,20140130,000000,12.77,13.075,12.632,12.918,468340,0
+ACTG.US,D,20140131,000000,12.531,12.788,12.531,12.714,489315,0
+ACTG.US,D,20140203,000000,12.632,12.808,12.503,12.54,455434,0
+ACTG.US,D,20140204,000000,12.503,12.67,12.357,12.467,443545,0
+ACTG.US,D,20140205,000000,12.486,12.486,12.062,12.136,635749,0
+ACTG.US,D,20140206,000000,12.189,12.357,12.098,12.274,426556,0
+ACTG.US,D,20140207,000000,12.338,12.549,12.274,12.457,387999,0
+ACTG.US,D,20140210,000000,12.467,12.622,12.319,12.597,418045,0
+ACTG.US,D,20140211,000000,12.597,13.257,12.587,13.12,911038,0
+ACTG.US,D,20140212,000000,13.147,13.257,12.898,13.037,553012,0
+ACTG.US,D,20140213,000000,12.918,13.101,12.888,13.084,401344,0
+ACTG.US,D,20140214,000000,13.167,13.377,13.046,13.377,582217,0
+ACTG.US,D,20140218,000000,13.443,13.929,13.443,13.747,702728,0
+ACTG.US,D,20140219,000000,13.728,14.206,13.497,13.68,972614,0
+ACTG.US,D,20140220,000000,13.689,14.196,13.599,13.709,933437,0
+ACTG.US,D,20140221,000000,12.421,13.351,12.189,12.845,5114424,0
+ACTG.US,D,20140224,000000,12.87,13.478,12.743,13.405,1176858,0
+ACTG.US,D,20140225,000000,13.452,14.389,13.443,14.167,1435720,0
+ACTG.US,D,20140226,000000,14.244,14.656,13.976,14.426,902139,0
+ACTG.US,D,20140227,000000,14.515,14.718,14.329,14.524,475155,0
+ACTG.US,D,20140228,000000,14.644,14.663,14.126,14.218,585853,0
+ACTG.US,D,20140303,000000,13.828,14.16,13.708,13.93,655277,0
+ACTG.US,D,20140304,000000,14.189,14.357,13.746,13.81,1138799,0
+ACTG.US,D,20140305,000000,13.727,13.92,13.727,13.767,367360,0
+ACTG.US,D,20140306,000000,13.866,13.986,13.698,13.772,293953,0
+ACTG.US,D,20140307,000000,13.911,14.013,13.624,13.727,364014,0
+ACTG.US,D,20140310,000000,13.688,13.782,13.43,13.718,352370,0
+ACTG.US,D,20140311,000000,13.607,13.746,13.207,13.347,574220,0
+ACTG.US,D,20140312,000000,13.252,13.621,13.096,13.503,490366,0
+ACTG.US,D,20140313,000000,13.532,13.959,13.43,13.633,937590,0
+ACTG.US,D,20140314,000000,13.559,14.376,13.503,14.348,703062,0
+ACTG.US,D,20140317,000000,14.43,14.608,14.209,14.478,817690,0
+ACTG.US,D,20140318,000000,14.524,15.08,14.487,14.886,666791,0
+ACTG.US,D,20140319,000000,14.913,15.267,14.644,14.644,583252,0
+ACTG.US,D,20140320,000000,14.608,14.876,14.367,14.45,496652,0
+ACTG.US,D,20140321,000000,14.56,15.123,14.56,14.979,725643,0
+ACTG.US,D,20140324,000000,15.044,15.108,13.949,14.023,829370,0
+ACTG.US,D,20140325,000000,14.098,14.218,13.559,13.866,637160,0
+ACTG.US,D,20140326,000000,13.996,14.078,13.42,13.43,538141,0
+ACTG.US,D,20140327,000000,13.459,13.94,13.337,13.652,545093,0
+ACTG.US,D,20140328,000000,13.607,13.977,13.503,13.746,284280,0
+ACTG.US,D,20140331,000000,13.819,14.412,13.597,14.17,607338,0
+ACTG.US,D,20140401,000000,14.18,14.84,14.126,14.783,580637,0
+ACTG.US,D,20140402,000000,14.831,15.303,14.598,15.127,626718,0
+ACTG.US,D,20140403,000000,16.305,16.963,15.164,15.434,1502921,0
+ACTG.US,D,20140404,000000,15.544,16.323,15.341,15.942,850625,0
+ACTG.US,D,20140407,000000,16.156,16.156,15.488,15.804,653723,0
+ACTG.US,D,20140408,000000,15.748,16.105,15.544,15.748,531387,0
+ACTG.US,D,20140409,000000,15.804,16.092,15.693,16.036,518471,0
+ACTG.US,D,20140410,000000,15.998,16.092,15.443,15.637,589451,0
+ACTG.US,D,20140411,000000,15.313,15.748,14.979,15.034,500452,0
+ACTG.US,D,20140414,000000,15.219,15.562,14.765,14.811,879322,0
+ACTG.US,D,20140415,000000,14.84,14.969,14.078,14.739,771607,0
+ACTG.US,D,20140416,000000,15.024,15.024,14.394,14.739,1026050,0
+ACTG.US,D,20140417,000000,14.589,15.925,14.394,15.823,1296343,0
+ACTG.US,D,20140421,000000,15.061,15.45,14.238,14.709,2396629,0
+ACTG.US,D,20140422,000000,14.699,15.98,14.631,15.887,1178697,0
+ACTG.US,D,20140423,000000,15.869,15.97,15.562,15.693,587090,0
+ACTG.US,D,20140424,000000,15.823,15.897,15.424,15.703,576214,0
+ACTG.US,D,20140425,000000,15.703,15.768,15.247,15.247,656275,0
+ACTG.US,D,20140428,000000,15.275,15.348,14.626,14.802,775984,0
+ACTG.US,D,20140429,000000,14.806,15.134,14.601,14.928,403384,0
+ACTG.US,D,20140430,000000,14.826,15.237,14.553,14.994,357952,0
+ACTG.US,D,20140501,000000,14.751,15.455,14.63,14.872,554896,0
+ACTG.US,D,20140502,000000,14.892,15.302,14.882,15.05,406320,0
+ACTG.US,D,20140505,000000,14.892,14.911,14.508,14.853,470027,0
+ACTG.US,D,20140506,000000,14.76,14.937,14.264,14.33,445408,0
+ACTG.US,D,20140507,000000,14.302,14.405,14.041,14.292,640030,0
+ACTG.US,D,20140508,000000,14.282,14.536,14.135,14.292,466746,0
+ACTG.US,D,20140509,000000,14.087,14.648,14.077,14.517,502425,0
+ACTG.US,D,20140512,000000,14.621,15.126,14.499,14.919,464678,0
+ACTG.US,D,20140513,000000,14.919,15.014,14.685,14.694,531757,0
+ACTG.US,D,20140514,000000,14.621,14.751,14.312,14.33,359549,0
+ACTG.US,D,20140515,000000,14.16,14.423,13.778,14.339,665374,0
+ACTG.US,D,20140516,000000,14.292,14.377,13.873,14.097,398137,0
+ACTG.US,D,20140519,000000,13.994,14.189,13.863,14.068,352174,0
+ACTG.US,D,20140520,000000,13.938,14.077,13.724,13.826,663127,0
+ACTG.US,D,20140521,000000,13.947,14.18,13.742,14.041,332533,0
+ACTG.US,D,20140522,000000,14.05,14.097,13.752,13.899,332570,0
+ACTG.US,D,20140523,000000,13.899,14.125,13.863,14.087,261848,0
+ACTG.US,D,20140527,000000,14.17,14.836,14.17,14.836,340826,0
+ACTG.US,D,20140528,000000,14.872,15.321,14.64,15.199,520673,0
+ACTG.US,D,20140529,000000,15.218,15.415,15.082,15.302,317343,0
+ACTG.US,D,20140530,000000,15.331,15.405,15.041,15.087,283001,0
+ACTG.US,D,20140602,000000,15.097,15.208,14.611,15.077,312951,0
+ACTG.US,D,20140603,000000,15.031,15.377,14.806,15.144,613619,0
+ACTG.US,D,20140604,000000,15.097,15.097,14.442,14.591,331891,0
+ACTG.US,D,20140605,000000,14.621,14.862,14.272,14.657,243501,0
+ACTG.US,D,20140606,000000,14.76,15.266,14.646,15.041,245080,0
+ACTG.US,D,20140609,000000,15.228,15.611,15.097,15.274,383530,0
+ACTG.US,D,20140610,000000,15.087,15.424,15.087,15.424,178224,0
+ACTG.US,D,20140611,000000,15.367,15.648,15.189,15.405,224862,0
+ACTG.US,D,20140612,000000,15.246,15.377,15.058,15.256,219259,0
+ACTG.US,D,20140613,000000,15.218,15.545,15.014,15.48,230154,0
+ACTG.US,D,20140616,000000,15.424,15.853,15.23,15.797,230640,0
+ACTG.US,D,20140617,000000,15.751,16.135,15.582,15.881,418353,0
+ACTG.US,D,20140618,000000,15.929,15.985,15.592,15.751,333524,0
+ACTG.US,D,20140619,000000,15.807,15.985,15.508,15.727,222292,0
+ACTG.US,D,20140620,000000,15.779,15.957,15.543,15.835,388854,0
+ACTG.US,D,20140623,000000,15.844,16.097,15.648,15.788,223038,0
+ACTG.US,D,20140624,000000,15.732,16.003,15.208,15.228,367548,0
+ACTG.US,D,20140625,000000,15.134,15.696,15.134,15.648,268372,0
+ACTG.US,D,20140626,000000,15.657,15.863,15.321,15.722,226042,0
+ACTG.US,D,20140627,000000,15.705,16.04,15.705,16.003,808255,0
+ACTG.US,D,20140630,000000,15.947,16.648,15.879,16.592,403428,0
+ACTG.US,D,20140701,000000,16.789,17.012,16.555,16.835,621606,0
+ACTG.US,D,20140702,000000,16.807,17.069,16.602,16.882,348747,0
+ACTG.US,D,20140703,000000,16.966,17.517,16.873,17.451,271072,0
+ACTG.US,D,20140707,000000,17.33,17.475,16.555,16.565,436567,0
+ACTG.US,D,20140708,000000,16.462,16.685,15.424,15.611,729409,0
+ACTG.US,D,20140709,000000,15.638,15.797,15.266,15.312,571744,0
+ACTG.US,D,20140710,000000,14.928,15.172,14.442,14.442,880198,0
+ACTG.US,D,20140711,000000,14.339,14.536,13.835,14.228,1110160,0
+ACTG.US,D,20140714,000000,14.349,14.405,13.899,14.021,1081034,0
+ACTG.US,D,20140715,000000,13.994,14.209,13.714,13.994,727686,0
+ACTG.US,D,20140716,000000,14.097,14.461,13.768,14.414,554947,0
+ACTG.US,D,20140717,000000,14.238,14.461,14.16,14.189,433157,0
+ACTG.US,D,20140718,000000,14.16,14.583,14.071,14.563,318741,0
+ACTG.US,D,20140721,000000,14.189,14.387,13.689,13.844,924076,0
+ACTG.US,D,20140722,000000,14.058,14.097,13.826,13.908,304075,0
+ACTG.US,D,20140723,000000,13.899,14.292,13.826,13.994,291679,0
+ACTG.US,D,20140724,000000,14.068,14.143,13.863,14.003,530593,0
+ACTG.US,D,20140725,000000,16.76,17.275,15.312,16.35,1591079,0
+ACTG.US,D,20140728,000000,16.367,17.349,16.358,17.051,2073470,0
+ACTG.US,D,20140729,000000,17.171,17.266,16.377,16.396,823368,0
+ACTG.US,D,20140730,000000,16.236,16.573,16.162,16.293,581747,0
+ACTG.US,D,20140731,000000,16.016,16.345,15.836,16.062,518653,0
+ACTG.US,D,20140801,000000,16.026,16.165,15.666,15.686,443003,0
+ACTG.US,D,20140804,000000,15.666,15.978,15.517,15.78,351648,0
+ACTG.US,D,20140805,000000,15.686,15.968,15.611,15.846,665617,0
+ACTG.US,D,20140806,000000,15.78,16.231,15.657,16.147,425955,0
+ACTG.US,D,20140807,000000,16.195,16.213,15.62,16.062,541490,0
+ACTG.US,D,20140808,000000,16.1,16.363,16.006,16.195,427314,0
+ACTG.US,D,20140811,000000,16.383,16.486,16.12,16.308,279325,0
+ACTG.US,D,20140812,000000,16.204,16.363,15.818,16.016,263062,0
+ACTG.US,D,20140813,000000,16.13,16.486,16.056,16.308,358484,0
+ACTG.US,D,20140814,000000,16.308,16.428,16.006,16.091,189446,0
+ACTG.US,D,20140815,000000,16.326,16.365,15.818,16.11,262885,0
+ACTG.US,D,20140818,000000,16.27,16.298,15.827,15.912,586068,0
+ACTG.US,D,20140819,000000,15.875,16.363,15.762,16.11,462967,0
+ACTG.US,D,20140820,000000,16.081,16.438,15.798,16.251,679941,0
+ACTG.US,D,20140821,000000,16.373,16.655,16.11,16.619,430051,0
+ACTG.US,D,20140822,000000,16.609,16.738,16.231,16.251,277981,0
+ACTG.US,D,20140825,000000,16.345,16.42,15.987,16.1,337792,0
+ACTG.US,D,20140826,000000,16.175,16.619,16.12,16.383,424116,0
+ACTG.US,D,20140827,000000,16.393,16.628,16.185,16.515,256859,0
+ACTG.US,D,20140828,000000,16.496,16.844,16.496,16.674,343093,0
+ACTG.US,D,20140829,000000,16.693,16.862,16.477,16.749,186511,0
+ACTG.US,D,20140902,000000,16.713,16.892,16.552,16.759,332731,0
+ACTG.US,D,20140903,000000,16.824,16.834,16.496,16.543,273639,0
+ACTG.US,D,20140904,000000,16.484,16.824,16.484,16.552,294592,0
+ACTG.US,D,20140905,000000,16.468,16.796,16.27,16.684,227455,0
+ACTG.US,D,20140908,000000,16.609,16.788,16.515,16.599,174681,0
+ACTG.US,D,20140909,000000,16.543,16.862,16.26,16.26,320139,0
+ACTG.US,D,20140910,000000,16.241,16.373,16.043,16.26,426379,0
+ACTG.US,D,20140911,000000,16.505,16.674,16.195,16.496,469993,0
+ACTG.US,D,20140912,000000,16.448,16.713,16.373,16.684,355849,0
+ACTG.US,D,20140915,000000,16.703,16.703,16.505,16.524,244062,0
+ACTG.US,D,20140916,000000,16.412,16.458,15.762,16.204,372744,0
+ACTG.US,D,20140917,000000,16.204,16.316,15.968,15.996,211002,0
+ACTG.US,D,20140918,000000,16.241,16.393,16.081,16.289,561114,0
+ACTG.US,D,20140919,000000,16.468,16.693,15.855,16.026,648765,0
+ACTG.US,D,20140922,000000,15.978,16.213,15.611,15.648,269942,0
+ACTG.US,D,20140923,000000,15.562,15.602,15.187,15.234,396799,0
+ACTG.US,D,20140924,000000,15.253,15.498,15.18,15.346,246713,0
+ACTG.US,D,20140925,000000,15.299,15.517,14.876,14.942,248250,0
+ACTG.US,D,20140926,000000,14.97,15.158,14.848,14.97,272767,0
+ACTG.US,D,20140929,000000,14.746,15.103,14.746,14.989,194149,0
+ACTG.US,D,20140930,000000,15.026,15.162,14.575,14.575,402573,0
+ACTG.US,D,20141001,000000,14.603,14.808,14.246,14.272,334246,0
+ACTG.US,D,20141002,000000,14.246,14.462,14.066,14.368,434756,0
+ACTG.US,D,20141003,000000,14.5,14.746,14.377,14.585,300950,0
+ACTG.US,D,20141006,000000,14.642,14.741,14.039,14.057,362337,0
+ACTG.US,D,20141007,000000,13.954,14.095,13.266,13.472,551633,0
+ACTG.US,D,20141008,000000,13.388,13.879,13.191,13.84,398936,0
+ACTG.US,D,20141009,000000,13.793,13.905,13.322,13.596,490781,0
+ACTG.US,D,20141010,000000,13.379,13.737,13.181,13.446,401110,0
+ACTG.US,D,20141013,000000,13.446,13.68,13.124,13.397,251773,0
+ACTG.US,D,20141014,000000,13.52,13.689,13.352,13.567,486333,0
+ACTG.US,D,20141015,000000,13.436,13.972,13.285,13.84,695745,0
+ACTG.US,D,20141016,000000,13.737,14.057,13.52,13.755,440198,0
+ACTG.US,D,20141017,000000,13.982,14.227,13.905,14.152,317843,0
+ACTG.US,D,20141020,000000,13.266,14.095,13.116,13.869,524682,0
+ACTG.US,D,20141021,000000,14.019,14.377,13.52,14.358,993120,0
+ACTG.US,D,20141022,000000,14.292,14.496,13.84,14.339,1062930,0
+ACTG.US,D,20141023,000000,14.83,15.365,14.263,14.528,1223960,0
+ACTG.US,D,20141024,000000,14.575,16.016,14.444,15.912,867066,0
+ACTG.US,D,20141027,000000,15.827,16.402,15.827,16.016,603957,0
+ACTG.US,D,20141028,000000,16.043,16.637,16.043,16.477,735422,0
+ACTG.US,D,20141029,000000,16.448,16.619,15.798,15.846,682316,0
+ACTG.US,D,20141030,000000,15.766,16.533,15.736,16.524,746828,0
+ACTG.US,D,20141031,000000,16.922,17.208,16.563,17.075,489821,0
+ACTG.US,D,20141103,000000,17.056,17.113,16.723,16.837,338202,0
+ACTG.US,D,20141104,000000,16.799,17.065,16.6,16.781,431654,0
+ACTG.US,D,20141105,000000,16.932,17.293,16.723,16.885,386936,0
+ACTG.US,D,20141106,000000,16.913,17.235,16.666,17.008,283452,0
+ACTG.US,D,20141107,000000,16.97,17.302,16.941,17.178,578583,0
+ACTG.US,D,20141110,000000,17.141,17.473,16.99,17.463,377414,0
+ACTG.US,D,20141111,000000,17.463,17.502,17.264,17.492,429907,0
+ACTG.US,D,20141112,000000,17.483,17.862,17.34,17.8,622121,0
+ACTG.US,D,20141113,000000,17.796,17.938,17.701,17.786,342962,0
+ACTG.US,D,20141114,000000,17.805,17.9,17.634,17.709,215985,0
+ACTG.US,D,20141117,000000,17.728,17.833,17.321,17.321,193002,0
+ACTG.US,D,20141118,000000,17.34,17.578,17.302,17.312,213321,0
+ACTG.US,D,20141119,000000,17.208,17.387,17.026,17.121,312111,0
+ACTG.US,D,20141120,000000,16.932,17.435,16.922,17.378,230456,0
+ACTG.US,D,20141121,000000,17.529,17.682,17.264,17.435,315513,0
+ACTG.US,D,20141124,000000,17.568,17.862,17.259,17.776,591953,0
+ACTG.US,D,20141125,000000,17.853,18.904,17.672,18.458,709336,0
+ACTG.US,D,20141126,000000,18.62,18.649,18.326,18.498,359168,0
+ACTG.US,D,20141128,000000,18.402,18.498,18.018,18.041,207945,0
+ACTG.US,D,20141201,000000,17.946,18.051,17.254,17.529,411724,0
+ACTG.US,D,20141202,000000,17.597,18.051,17.33,17.995,443673,0
+ACTG.US,D,20141203,000000,18.089,18.27,17.416,18.127,345333,0
+ACTG.US,D,20141204,000000,18.071,18.27,17.862,17.919,373816,0
+ACTG.US,D,20141205,000000,17.89,18.573,17.833,18.136,534914,0
+ACTG.US,D,20141208,000000,18.136,18.175,17.198,17.254,318846,0
+ACTG.US,D,20141209,000000,17.036,17.975,16.913,17.966,292143,0
+ACTG.US,D,20141210,000000,17.843,18.127,17.349,17.435,328795,0
+ACTG.US,D,20141211,000000,17.558,17.87,17.264,17.368,237792,0
+ACTG.US,D,20141212,000000,17.113,17.349,16.941,16.951,288234,0
+ACTG.US,D,20141215,000000,17.083,17.188,16.486,16.496,467561,0
+ACTG.US,D,20141216,000000,16.505,16.61,16.282,16.468,560332,0
+ACTG.US,D,20141217,000000,16.468,16.927,16.239,16.895,479664,0
+ACTG.US,D,20141218,000000,17.473,17.682,16.97,17.502,404508,0
+ACTG.US,D,20141219,000000,17.473,17.985,17.125,17.823,551838,0
+ACTG.US,D,20141222,000000,17.786,17.909,17.473,17.605,303559,0
+ACTG.US,D,20141223,000000,17.644,17.748,17.283,17.312,233237,0
+ACTG.US,D,20141224,000000,17.302,17.43,17.121,17.208,151570,0
+ACTG.US,D,20141226,000000,17.407,17.416,17.046,17.217,190844,0
+ACTG.US,D,20141229,000000,17.093,17.312,16.941,16.975,276450,0
+ACTG.US,D,20141230,000000,16.837,16.999,16.79,16.827,438424,0
+ACTG.US,D,20141231,000000,16.809,16.837,15.918,16.068,836118,0
+ACTG.US,D,20150102,000000,16.239,16.315,15.813,15.86,511656,0
+ACTG.US,D,20150105,000000,15.85,16.107,15.661,15.803,1316144,0
+ACTG.US,D,20150106,000000,15.908,15.984,15.087,15.736,986612,0
+ACTG.US,D,20150107,000000,15.85,16.002,15.595,15.813,345445,0
+ACTG.US,D,20150108,000000,15.984,16.334,15.651,15.661,392970,0
+ACTG.US,D,20150109,000000,15.623,15.935,15.538,15.556,279104,0
+ACTG.US,D,20150112,000000,15.746,15.746,15.082,15.205,638284,0
+ACTG.US,D,20150113,000000,15.366,15.661,15.023,15.187,401522,0
+ACTG.US,D,20150114,000000,14.997,15.243,14.722,14.732,680961,0
+ACTG.US,D,20150115,000000,14.712,15.017,14.533,14.694,864502,0
+ACTG.US,D,20150116,000000,14.674,15.5,14.674,15.281,792274,0
+ACTG.US,D,20150120,000000,15.357,15.529,14.949,15.158,587383,0
+ACTG.US,D,20150121,000000,11.819,13.565,11.488,12.701,2884761,0
+ACTG.US,D,20150122,000000,12.834,13.025,12.526,12.824,941345,0
+ACTG.US,D,20150123,000000,12.806,13.05,12.73,12.91,660607,0
+ACTG.US,D,20150126,000000,12.967,12.967,12.625,12.759,966082,0
+ACTG.US,D,20150127,000000,12.549,12.673,12.502,12.54,865648,0
+ACTG.US,D,20150128,000000,12.512,12.655,12.108,12.37,954709,0
+ACTG.US,D,20150129,000000,12.38,12.949,12.303,12.92,635893,0
+ACTG.US,D,20150130,000000,12.796,12.872,11.752,11.877,839991,0
+ACTG.US,D,20150202,000000,11.904,12.198,11.667,11.99,758092,0
+ACTG.US,D,20150203,000000,12.227,12.54,12.009,12.474,495013,0
+ACTG.US,D,20150204,000000,12.37,12.588,12.179,12.256,669599,0
+ACTG.US,D,20150205,000000,12.303,12.387,12.113,12.312,417018,0
+ACTG.US,D,20150206,000000,12.246,12.71,12.246,12.673,660893,0
+ACTG.US,D,20150209,000000,12.655,12.806,12.455,12.493,328966,0
+ACTG.US,D,20150210,000000,12.559,12.635,12.179,12.293,337432,0
+ACTG.US,D,20150211,000000,12.283,12.35,12.066,12.312,235072,0
+ACTG.US,D,20150212,000000,12.387,12.569,12.332,12.417,252669,0
+ACTG.US,D,20150213,000000,12.445,12.54,12.246,12.455,366466,0
+ACTG.US,D,20150217,000000,12.464,12.615,12.293,12.483,653449,0
+ACTG.US,D,20150218,000000,12.512,12.74,12.283,12.625,654632,0
+ACTG.US,D,20150219,000000,12.635,12.777,12.417,12.598,1059695,0
+ACTG.US,D,20150220,000000,11.544,12.72,10.928,12.171,2649292,0
+ACTG.US,D,20150223,000000,12.142,12.142,11.591,11.981,1273395,0
+ACTG.US,D,20150224,000000,11.99,12.332,11.886,12.283,643513,0
+ACTG.US,D,20150225,000000,12.218,12.37,12.142,12.332,503488,0
+ACTG.US,D,20150226,000000,12.265,12.495,12.044,12.054,689649,0
+ACTG.US,D,20150227,000000,12.025,12.25,11.853,12.016,402706,0
+ACTG.US,D,20150302,000000,12.044,12.131,11.853,12.064,443233,0
+ACTG.US,D,20150303,000000,11.987,12.14,11.728,11.748,558034,0
+ACTG.US,D,20150304,000000,11.901,11.901,11.44,11.498,754759,0
+ACTG.US,D,20150305,000000,11.488,11.699,11.354,11.422,921219,0
+ACTG.US,D,20150306,000000,11.307,11.48,10.981,11.039,556363,0
+ACTG.US,D,20150309,000000,11.019,11.144,10.904,11.105,460766,0
+ACTG.US,D,20150310,000000,11.163,11.268,10.578,10.636,619816,0
+ACTG.US,D,20150311,000000,10.684,10.933,10.54,10.836,694750,0
+ACTG.US,D,20150312,000000,10.972,11.21,10.923,11.067,512948,0
+ACTG.US,D,20150313,000000,10.923,11.048,10.76,10.828,599884,0
+ACTG.US,D,20150316,000000,10.923,10.933,10.454,10.502,724493,0
+ACTG.US,D,20150317,000000,10.531,10.54,10.127,10.291,821864,0
+ACTG.US,D,20150318,000000,10.301,10.732,10.07,10.665,661145,0
+ACTG.US,D,20150319,000000,10.482,10.799,10.435,10.473,416725,0
+ACTG.US,D,20150320,000000,10.482,10.693,10.473,10.655,470785,0
+ACTG.US,D,20150323,000000,10.626,10.972,10.626,10.942,405036,0
+ACTG.US,D,20150324,000000,10.913,10.952,10.722,10.751,343148,0
+ACTG.US,D,20150325,000000,10.76,10.779,10.435,10.482,312673,0
+ACTG.US,D,20150326,000000,10.454,10.598,10.329,10.329,216763,0
+ACTG.US,D,20150327,000000,10.329,10.415,10.041,10.176,565235,0
+ACTG.US,D,20150330,000000,10.243,10.282,9.879,9.917,582350,0
+ACTG.US,D,20150331,000000,9.851,10.329,9.754,10.252,1324818,0
+ACTG.US,D,20150401,000000,10.252,10.282,9.821,10.233,540187,0
+ACTG.US,D,20150402,000000,10.252,10.282,10.1,10.157,583811,0
+ACTG.US,D,20150406,000000,10.109,10.395,10.109,10.395,537056,0
+ACTG.US,D,20150407,000000,10.301,10.616,10.243,10.262,563190,0
+ACTG.US,D,20150408,000000,10.243,10.358,10.09,10.195,243584,0
+ACTG.US,D,20150409,000000,10.205,10.388,10.051,10.348,210701,0
+ACTG.US,D,20150410,000000,10.405,10.482,10.233,10.282,221564,0
+ACTG.US,D,20150413,000000,10.32,10.55,10.301,10.388,222713,0
+ACTG.US,D,20150414,000000,10.435,10.655,10.282,10.608,489049,0
+ACTG.US,D,20150415,000000,10.713,10.799,10.531,10.665,356378,0
+ACTG.US,D,20150416,000000,10.568,10.616,10.185,10.243,451149,0
+ACTG.US,D,20150417,000000,10.004,10.157,9.668,9.696,598317,0
+ACTG.US,D,20150420,000000,9.793,9.907,9.516,9.591,643926,0
+ACTG.US,D,20150421,000000,9.601,9.696,9.4195,9.4961,742393,0
+ACTG.US,D,20150422,000000,9.4961,9.553,9.304,9.4195,390230,0
+ACTG.US,D,20150423,000000,9.4381,9.659,9.3714,9.601,754967,0
+ACTG.US,D,20150424,000000,9.754,11.987,9.3802,10.636,3690553,0
+ACTG.US,D,20150427,000000,10.626,11.172,10.626,10.77,751941,0
+ACTG.US,D,20150428,000000,10.866,11.009,10.799,10.904,478319,0
+ACTG.US,D,20150429,000000,10.846,10.972,10.636,10.866,400757,0
+ACTG.US,D,20150430,000000,10.831,10.987,10.57,10.677,604623,0
+ACTG.US,D,20150501,000000,10.706,10.823,10.241,10.299,514621,0
+ACTG.US,D,20150504,000000,10.299,10.522,10.28,10.338,326464,0
+ACTG.US,D,20150505,000000,10.299,10.464,9.776,9.863,772036,0
+ACTG.US,D,20150506,000000,9.951,10.174,9.776,10.009,420799,0
+ACTG.US,D,20150507,000000,9.979,10.25,9.883,9.911,327476,0
+ACTG.US,D,20150508,000000,10.047,10.067,9.834,9.863,318413,0
+ACTG.US,D,20150511,000000,9.873,10.057,9.746,9.902,230992,0
+ACTG.US,D,20150512,000000,9.873,9.979,9.65,9.892,285919,0
+ACTG.US,D,20150513,000000,9.892,9.921,9.784,9.883,271768,0
+ACTG.US,D,20150514,000000,9.931,10.076,9.902,9.931,166484,0
+ACTG.US,D,20150515,000000,9.902,10.115,9.708,10.047,944482,0
+ACTG.US,D,20150518,000000,9.951,10.222,9.931,10.144,559726,0
+ACTG.US,D,20150519,000000,10.144,10.154,9.969,10.096,234831,0
+ACTG.US,D,20150520,000000,10.057,10.26,9.941,10.202,378814,0
+ACTG.US,D,20150521,000000,10.154,10.347,10.086,10.232,281669,0
+ACTG.US,D,20150522,000000,10.222,10.27,10.009,10.009,247196,0
+ACTG.US,D,20150526,000000,9.979,9.979,9.708,9.863,764879,0
+ACTG.US,D,20150527,000000,9.911,10.096,9.805,10.096,360008,0
+ACTG.US,D,20150528,000000,10.057,10.124,9.824,10.086,438757,0
+ACTG.US,D,20150529,000000,10.047,10.134,9.873,9.892,334928,0
+ACTG.US,D,20150601,000000,9.951,10.028,9.756,9.873,327841,0
+ACTG.US,D,20150602,000000,9.834,10.047,9.776,10.037,454361,0
+ACTG.US,D,20150603,000000,9.989,10.357,9.989,10.232,303344,0
+ACTG.US,D,20150604,000000,10.174,10.26,9.863,9.911,198892,0
+ACTG.US,D,20150605,000000,9.853,10.057,9.698,9.969,207975,0
+ACTG.US,D,20150608,000000,9.951,9.979,9.796,9.814,260201,0
+ACTG.US,D,20150609,000000,9.863,10.105,9.718,9.766,285334,0
+ACTG.US,D,20150610,000000,9.69,9.883,9.69,9.746,269660,0
+ACTG.US,D,20150611,000000,9.737,9.776,9.543,9.66,431047,0
+ACTG.US,D,20150612,000000,9.591,9.66,9.3596,9.533,520814,0
+ACTG.US,D,20150615,000000,9.4754,9.533,9.2721,9.3694,373736,0
+ACTG.US,D,20150616,000000,9.3301,9.4656,9.3011,9.4371,325535,0
+ACTG.US,D,20150617,000000,9.446,9.4951,9.3301,9.3979,260201,0
+ACTG.US,D,20150618,000000,9.4656,9.689,9.3979,9.515,305409,0
+ACTG.US,D,20150619,000000,9.4853,9.543,9.2817,9.388,478084,0
+ACTG.US,D,20150622,000000,9.4951,9.573,9.3011,9.3205,483864,0
+ACTG.US,D,20150623,000000,9.3497,9.611,9.2526,9.4371,348252,0
+ACTG.US,D,20150624,000000,9.3979,9.4853,9.2624,9.3205,365376,0
+ACTG.US,D,20150625,000000,9.388,9.4273,9.0008,9.1073,431845,0
+ACTG.US,D,20150626,000000,9.117,9.1752,8.6811,8.7198,1240418,0
+ACTG.US,D,20150629,000000,8.7488,8.807,8.3419,8.3614,521640,0
+ACTG.US,D,20150630,000000,8.4776,8.5454,8.371,8.497,714890,0
+ACTG.US,D,20150701,000000,8.5454,8.652,8.061,8.216,707838,0
+ACTG.US,D,20150702,000000,8.1773,8.3129,7.9641,7.9834,366407,0
+ACTG.US,D,20150706,000000,7.8769,7.9447,7.7509,7.8575,562719,0
+ACTG.US,D,20150707,000000,7.8381,7.9544,7.6637,7.7994,796291,0
+ACTG.US,D,20150708,000000,7.7606,7.9157,7.6346,7.7218,464667,0
+ACTG.US,D,20150709,000000,7.8672,7.8962,7.6346,7.7703,449391,0
+ACTG.US,D,20150710,000000,7.8769,7.9641,7.7703,7.9544,446604,0
+ACTG.US,D,20150713,000000,8.0125,8.061,7.935,8.0125,254524,0
+ACTG.US,D,20150714,000000,8.0222,8.1385,7.9786,8.0416,297334,0
+ACTG.US,D,20150715,000000,8.0319,8.2547,7.9834,8.2257,423837,0
+ACTG.US,D,20150716,000000,8.2547,8.4098,8.2354,8.371,340914,0
+ACTG.US,D,20150717,000000,8.3904,8.5357,8.3323,8.5163,479632,0
+ACTG.US,D,20150720,000000,8.497,8.497,8.0901,8.3419,587181,0
+ACTG.US,D,20150721,000000,8.3226,8.4582,8.0513,8.2354,409448,0
+ACTG.US,D,20150722,000000,8.1675,8.3904,8.1482,8.3323,535058,0
+ACTG.US,D,20150723,000000,8.3226,9.2526,8.3032,9.1461,1477912,0
+ACTG.US,D,20150724,000000,9.805,10.212,8.5163,9.088,1881270,0
+ACTG.US,D,20150727,000000,8.9524,9.533,8.9524,9.4273,617526,0
+ACTG.US,D,20150728,000000,9.533,9.573,9.1752,9.4175,545070,0
+ACTG.US,D,20150729,000000,9.4273,9.553,9.2333,9.2526,319858,0
+ACTG.US,D,20150730,000000,9.2042,9.2914,9.117,9.214,274650,0
+ACTG.US,D,20150731,000000,9.2333,9.3108,9.0589,9.117,275683,0
+ACTG.US,D,20150803,000000,9.063,9.3576,8.8077,8.9157,363005,0
+ACTG.US,D,20150804,000000,8.9452,9.1612,8.847,8.9747,411036,0
+ACTG.US,D,20150805,000000,8.9747,9.1612,8.6506,8.8274,407878,0
+ACTG.US,D,20150806,000000,8.8077,8.9236,8.5721,8.8568,490303,0
+ACTG.US,D,20150807,000000,8.7979,9.0041,8.6604,8.6899,407878,0
+ACTG.US,D,20150810,000000,8.6114,8.8176,8.3659,8.6114,522349,0
+ACTG.US,D,20150811,000000,8.3757,8.7586,8.3462,8.6997,397415,0
+ACTG.US,D,20150812,000000,8.6015,8.7488,8.4935,8.7194,254402,0
+ACTG.US,D,20150813,000000,8.8274,8.8274,8.523,8.6015,245847,0
+ACTG.US,D,20150814,000000,8.5819,8.6604,8.3953,8.415,175271,0
+ACTG.US,D,20150817,000000,8.415,8.9157,8.3266,8.8176,500453,0
+ACTG.US,D,20150818,000000,8.847,9.1219,8.4248,8.5426,321618,0
+ACTG.US,D,20150819,000000,8.4346,8.9747,8.1008,8.8372,490167,0
+ACTG.US,D,20150820,000000,8.7095,9.0041,8.4346,8.631,432015,0
+ACTG.US,D,20150821,000000,8.4542,8.7783,8.14,8.7095,488334,0
+ACTG.US,D,20150824,000000,8.3266,8.6506,7.8946,8.5623,632498,0
+ACTG.US,D,20150825,000000,8.6506,8.8568,8.4739,8.7194,587936,0
+ACTG.US,D,20150826,000000,8.8568,8.8568,8.5819,8.7783,382723,0
+ACTG.US,D,20150827,000000,8.8274,9.1907,8.7095,9.1612,374067,0
+ACTG.US,D,20150828,000000,9.0827,9.4263,9.0827,9.2594,322127,0
+ACTG.US,D,20150831,000000,9.2103,9.4362,9.0532,9.3478,237293,0
+ACTG.US,D,20150901,000000,9.1416,9.2103,8.739,8.8176,614516,0
+ACTG.US,D,20150902,000000,8.9452,8.9943,8.8077,8.9648,520414,0
+ACTG.US,D,20150903,000000,8.9354,9.063,8.8961,8.9747,275585,0
+ACTG.US,D,20150904,000000,8.9157,9.1318,8.7881,9.063,195232,0
+ACTG.US,D,20150908,000000,9.2103,9.2103,8.8274,8.9845,451772,0
+ACTG.US,D,20150909,000000,9.0532,9.1514,8.8666,9.0041,386593,0
+ACTG.US,D,20150910,000000,8.9648,9.0532,8.8961,9.0336,291096,0
+ACTG.US,D,20150911,000000,8.9845,9.1514,8.8176,9.1023,225988,0
+ACTG.US,D,20150914,000000,9.1318,9.1318,8.8568,9.0434,276196,0
+ACTG.US,D,20150915,000000,9.0238,9.1416,8.9452,9.1121,264790,0
+ACTG.US,D,20150916,000000,9.1612,9.4951,9.0238,9.1219,440468,0
+ACTG.US,D,20150917,000000,9.0925,9.3281,8.9354,8.9648,482885,0
+ACTG.US,D,20150918,000000,8.8372,9.2103,8.8372,9.1514,611359,0
+ACTG.US,D,20150921,000000,9.1907,9.603,9.1809,9.4656,353698,0
+ACTG.US,D,20150922,000000,9.3969,9.3969,9.0532,9.1318,271206,0
+ACTG.US,D,20150923,000000,9.1416,9.2005,8.9943,9.1809,530657,0
+ACTG.US,D,20150924,000000,9.1219,9.682,8.9059,9.642,746272,0
+ACTG.US,D,20150925,000000,9.731,9.741,9.4263,9.593,682038,0
+ACTG.US,D,20150928,000000,9.593,9.76,9.3085,9.662,1681943,0
+ACTG.US,D,20150929,000000,9.701,10.438,9.3969,9.4165,1102748,0
+ACTG.US,D,20150930,000000,9.505,9.593,8.8568,8.9157,527543,0
+ACTG.US,D,20151001,000000,8.9943,9.0532,8.4346,8.4641,559318,0
+ACTG.US,D,20151002,000000,8.415,8.7194,8.248,8.6997,377020,0
+ACTG.US,D,20151005,000000,8.739,9.3871,8.6997,9.3085,322551,0
+ACTG.US,D,20151006,000000,9.3478,9.525,9.2791,9.3281,370706,0
+ACTG.US,D,20151007,000000,9.3969,9.603,9.1219,9.534,485568,0
+ACTG.US,D,20151008,000000,9.4951,9.682,9.4558,9.554,417248,0
+ACTG.US,D,20151009,000000,9.603,9.79,9.0827,9.721,394944,0
+ACTG.US,D,20151012,000000,9.731,9.731,9.3232,9.4656,205403,0
+ACTG.US,D,20151013,000000,9.4263,9.583,9.2201,9.2496,161216,0
+ACTG.US,D,20151014,000000,9.2692,9.4362,9.0729,9.1219,186575,0
+ACTG.US,D,20151015,000000,9.593,9.593,8.7881,9.0336,237598,0
+ACTG.US,D,20151016,000000,9.0532,9.1023,8.8863,8.9845,188001,0
+ACTG.US,D,20151019,000000,8.9059,9.0336,8.6801,8.7586,233598,0
+ACTG.US,D,20151020,000000,8.7881,9.171,8.739,8.8961,353087,0
+ACTG.US,D,20151021,000000,8.8961,8.9256,8.4641,8.4837,432117,0
+ACTG.US,D,20151022,000000,8.5721,8.7488,8.3462,8.631,465521,0
+ACTG.US,D,20151023,000000,7.8062,7.8062,6.8734,7.2661,3355195,0
+ACTG.US,D,20151026,000000,7.2661,7.5214,7.0698,7.0992,1362955,0
+ACTG.US,D,20151027,000000,7.0501,7.0992,6.785,6.893,1157540,0
+ACTG.US,D,20151028,000000,6.8832,7.2465,6.8145,6.8341,661568,0
+ACTG.US,D,20151029,000000,6.8341,6.8439,6.4806,6.5297,757197,0
+ACTG.US,D,20151030,000000,6.5297,6.6279,6.3824,6.5395,549439,0
+ACTG.US,D,20151102,000000,6.5788,6.8734,6.569,6.677,550886,0
+ACTG.US,D,20151103,000000,6.6868,6.8734,6.6475,6.785,541733,0
+ACTG.US,D,20151104,000000,6.77,6.89,6.66,6.71,429508,0
+ACTG.US,D,20151105,000000,6.72,6.89,6.59,6.71,338000,0
+ACTG.US,D,20151106,000000,6.71,6.71,6.51,6.51,434700,0
+ACTG.US,D,20151109,000000,6.51,6.795,6.365,6.4,453445,0
+ACTG.US,D,20151110,000000,6.37,6.55,6.23,6.42,629000,0
+ACTG.US,D,20151111,000000,6.42,6.49,6.25,6.3,312600,0
+ACTG.US,D,20151112,000000,6.28,6.3,6.04,6.06,413000,0
+ACTG.US,D,20151113,000000,6.04,6.09,5.89,5.98,566100,0
+ACTG.US,D,20151116,000000,6,6.03,5.64,5.65,660500,0
+ACTG.US,D,20151117,000000,5.67,5.83,5.25,5.26,822700,0
+ACTG.US,D,20151118,000000,5.29,5.44,5.24,5.29,940800,0
+ACTG.US,D,20151119,000000,5.33,5.39,5.17,5.26,583800,0
+ACTG.US,D,20151120,000000,5.25,5.5,5.23,5.47,952900,0
+ACTG.US,D,20151123,000000,5.47,5.58,5.22,5.26,687100,0
+ACTG.US,D,20151124,000000,5.24,5.51,5.06,5.48,691300,0
+ACTG.US,D,20151125,000000,5.48,5.73,5.42,5.67,504800,0
+ACTG.US,D,20151127,000000,5.68,5.78,5.61,5.69,350900,0
+ACTG.US,D,20151130,000000,5.68,5.97,5.62,5.91,864100,0
+ACTG.US,D,20151201,000000,5.96,6.03,5.72,5.98,1212116,0
+ACTG.US,D,20151202,000000,5.94,6.09,5.83,6.07,1049110,0
+ACTG.US,D,20151203,000000,6.05,6.16,5.93,5.97,677017,0
+ACTG.US,D,20151204,000000,6,6.14,5.93,5.99,489600,0
+ACTG.US,D,20151207,000000,5.93,6.17,5.88,6.07,698000,0
+ACTG.US,D,20151208,000000,6.04,6.2451,5.79,6.17,1006753,0
+ACTG.US,D,20151209,000000,6.26,6.39,5.89,5.95,633800,0
+ACTG.US,D,20151210,000000,6.04,6.33,5.97,6.24,664400,0
+ACTG.US,D,20151211,000000,6.13,6.22,5.85,5.87,475100,0
+ACTG.US,D,20151214,000000,5.89,5.99,5.38,5.45,870952,0
+ACTG.US,D,20151215,000000,5.49,5.6,5.47,5.53,450000,0
+ACTG.US,D,20151216,000000,5.55,5.69,5.55,5.61,528100,0
+ACTG.US,D,20151217,000000,5.63,5.65,5.51,5.53,578300,0
+ACTG.US,D,20151218,000000,5.5,5.6,4.12,4.42,3255200,0
+ACTG.US,D,20151221,000000,4.53,4.59,4.17,4.39,1123100,0
+ACTG.US,D,20151222,000000,4.21,4.28,3.82,3.96,1835432,0
+ACTG.US,D,20151223,000000,3.96,4.2,3.85,4.06,2248133,0
+ACTG.US,D,20151224,000000,4.08,4.179,4.0399,4.12,411396,0
+ACTG.US,D,20151228,000000,4.12,4.21,4.12,4.18,605972,0
+ACTG.US,D,20151229,000000,4.16,4.39,4.16,4.33,1137321,0
+ACTG.US,D,20151230,000000,4.35,4.37,4.24,4.3,594056,0
+ACTG.US,D,20151231,000000,4.36,4.49,4.17,4.29,1038541,0
+ACTG.US,D,20160104,000000,4.21,4.3,4.05,4.18,1012339,0
+ACTG.US,D,20160105,000000,3.96,4.02,3.62,3.93,1408592,0
+ACTG.US,D,20160106,000000,3.9,4.2401,3.68,4.18,1102231,0
+ACTG.US,D,20160107,000000,4.08,4.14,3.74,3.77,850851,0
+ACTG.US,D,20160108,000000,3.81,3.96,3.7,3.795,565717,0
+ACTG.US,D,20160111,000000,3.81,3.975,3.59,3.6,799164,0
+ACTG.US,D,20160112,000000,3.65,3.75,3.5,3.58,725247,0
+ACTG.US,D,20160113,000000,3.58,3.705,3.44,3.49,593199,0
+ACTG.US,D,20160114,000000,3.53,3.87,3.47,3.8,829660,0
+ACTG.US,D,20160115,000000,3.69,3.75,3.48,3.67,620877,0
+ACTG.US,D,20160119,000000,3.6,3.61,3.39,3.47,800500,0
+ACTG.US,D,20160120,000000,3.43,3.69,3.3,3.66,723202,0
+ACTG.US,D,20160121,000000,3.71,3.89,3.6304,3.84,975773,0
+ACTG.US,D,20160122,000000,3.88,3.97,3.78,3.8,374201,0
+ACTG.US,D,20160125,000000,3.8,3.89,3.66,3.67,380955,0
+ACTG.US,D,20160126,000000,3.66,3.87,3.66,3.85,510539,0
+ACTG.US,D,20160127,000000,3.85,3.91,3.52,3.6,567728,0
+ACTG.US,D,20160128,000000,3.62,3.68,3.49,3.62,365988,0
+ACTG.US,D,20160129,000000,3.61,3.77,3.61,3.74,490744,0
+ACTG.US,D,20160201,000000,3.73,3.79,3.6,3.73,311065,0
+ACTG.US,D,20160202,000000,3.69,3.77,3.47,3.53,373293,0
+ACTG.US,D,20160203,000000,3.53,3.57,3.41,3.52,549830,0
+ACTG.US,D,20160204,000000,3.6,3.9,3.6,3.75,728895,0
+ACTG.US,D,20160205,000000,3.71,3.815,3.58,3.62,377252,0
+ACTG.US,D,20160208,000000,3.57,3.72,3.44,3.67,467100,0
+ACTG.US,D,20160209,000000,3.63,3.7,3.5028,3.63,382201,0
+ACTG.US,D,20160210,000000,3.63,3.69,3.38,3.42,513572,0
+ACTG.US,D,20160211,000000,3.36,3.5104,3.2036,3.41,437527,0
+ACTG.US,D,20160212,000000,3.42,3.47,3.27,3.46,278422,0
+ACTG.US,D,20160216,000000,3.5,3.74,3.43,3.72,395791,0
+ACTG.US,D,20160217,000000,3.77,3.93,3.77,3.87,500590,0
+ACTG.US,D,20160218,000000,3.88,3.93,3.715,3.81,284388,0
+ACTG.US,D,20160219,000000,3.8,3.86,3.72,3.81,225896,0
+ACTG.US,D,20160222,000000,3.84,3.94,3.74,3.86,361138,0
+ACTG.US,D,20160223,000000,3.84,3.9,3.74,3.76,252133,0
+ACTG.US,D,20160224,000000,3.7,3.83,3.61,3.81,240839,0
+ACTG.US,D,20160225,000000,3.83,3.89,3.74,3.78,410886,0
+ACTG.US,D,20160226,000000,3.07,3.22,2.82,2.98,3467618,0
+ACTG.US,D,20160229,000000,2.97,3.235,2.96,3.16,2381051,0
+ACTG.US,D,20160301,000000,3.15,3.21,3.08,3.12,1159135,0
+ACTG.US,D,20160302,000000,3.14,3.25,3.1,3.16,3124269,0
+ACTG.US,D,20160303,000000,3.16,3.44,3.16,3.3,2252002,0
+ACTG.US,D,20160304,000000,3.31,3.44,3.23,3.34,2632077,0
+ACTG.US,D,20160307,000000,3.36,3.65,3.32,3.55,1248944,0
+ACTG.US,D,20160308,000000,3.53,3.65,3.45,3.54,810261,0
+ACTG.US,D,20160309,000000,3.58,3.68,3.5283,3.6,632831,0
+ACTG.US,D,20160310,000000,3.58,3.64,3.29,3.48,601644,0
+ACTG.US,D,20160311,000000,3.5,3.56,3.41,3.53,444323,0
+ACTG.US,D,20160314,000000,3.75,3.92,3.69,3.71,1663070,0
+ACTG.US,D,20160315,000000,3.7,3.76,3.525,3.68,779618,0
+ACTG.US,D,20160316,000000,3.67,3.74,3.52,3.72,460689,0
+ACTG.US,D,20160317,000000,3.73,3.82,3.47,3.8,1259110,0
+ACTG.US,D,20160318,000000,3.83,3.97,3.6,3.83,1661494,0
+ACTG.US,D,20160321,000000,3.84,4.21,3.75,4.13,1679441,0
+ACTG.US,D,20160322,000000,4.09,4.18,3.85,3.95,854484,0
+ACTG.US,D,20160323,000000,3.93,3.95,3.66,3.76,742112,0
+ACTG.US,D,20160324,000000,3.75,3.85,3.64,3.69,569299,0
+ACTG.US,D,20160328,000000,3.72,3.85,3.64,3.8,492423,0
+ACTG.US,D,20160329,000000,3.79,4.0125,3.6805,3.94,521306,0
+ACTG.US,D,20160330,000000,3.96,4.11,3.89,3.91,552646,0
+ACTG.US,D,20160331,000000,3.91,3.955,3.75,3.79,404251,0
+ACTG.US,D,20160401,000000,3.81,4.055,3.75,3.95,714718,0
+ACTG.US,D,20160404,000000,4.02,4.08,3.8785,3.99,467207,0
+ACTG.US,D,20160405,000000,3.98,4.08,3.92,3.93,431395,0
+ACTG.US,D,20160406,000000,3.95,4.06,3.83,4.04,386286,0
+ACTG.US,D,20160407,000000,4.03,4.08,3.95,4.01,316906,0
+ACTG.US,D,20160408,000000,4.04,4.06,3.84,3.97,334310,0
+ACTG.US,D,20160411,000000,4,4,3.8,3.88,356108,0
+ACTG.US,D,20160412,000000,3.87,4,3.78,3.97,461160,0
+ACTG.US,D,20160413,000000,3.97,4.02,3.92,3.93,398312,0
+ACTG.US,D,20160414,000000,3.93,4.06,3.89,4.01,283056,0
+ACTG.US,D,20160415,000000,3.98,4.14,3.98,4.03,348878,0
+ACTG.US,D,20160418,000000,4.04,4.14,3.95,4.1,222774,0
+ACTG.US,D,20160419,000000,4.11,4.21,3.98,4.08,308058,0
+ACTG.US,D,20160420,000000,4.08,4.2,4.08,4.18,204507,0
+ACTG.US,D,20160421,000000,4.16,4.325,4.07,4.31,765587,0
+ACTG.US,D,20160422,000000,4.28,4.68,4.26,4.35,1105351,0
+ACTG.US,D,20160425,000000,4.34,4.44,4.08,4.23,650669,0
+ACTG.US,D,20160426,000000,4.22,4.59,4.12,4.55,563150,0
+ACTG.US,D,20160427,000000,4.56,4.61,4.3815,4.43,347553,0
+ACTG.US,D,20160428,000000,4.56,4.7,4.56,4.6,612393,0
+ACTG.US,D,20160429,000000,4.6,4.86,4.595,4.82,554110,0
+ACTG.US,D,20160502,000000,4.89,4.89,4.645,4.725,416707,0
+ACTG.US,D,20160503,000000,4.71,4.725,4.55,4.61,403236,0
+ACTG.US,D,20160504,000000,4.55,4.75,4.5,4.61,391326,0
+ACTG.US,D,20160505,000000,4.67,4.738,4.56,4.57,328942,0
+ACTG.US,D,20160506,000000,4.5,4.7,4.49,4.63,337864,0
+ACTG.US,D,20160509,000000,4.67,4.76,4.58,4.59,283295,0
+ACTG.US,D,20160510,000000,4.64,4.72,4.55,4.62,243715,0
+ACTG.US,D,20160511,000000,4.65,4.75,4.6,4.7,244692,0
+ACTG.US,D,20160512,000000,4.74,4.8,4.58,4.62,365087,0
+ACTG.US,D,20160513,000000,4.62,4.65,4.5,4.59,341341,0
+ACTG.US,D,20160516,000000,4.63,4.78,4.5584,4.7,205626,0
+ACTG.US,D,20160517,000000,4.69,4.9,4.57,4.72,632245,0
+ACTG.US,D,20160518,000000,4.77,4.9,4.64,4.66,414427,0
+ACTG.US,D,20160519,000000,4.64,4.75,4.52,4.64,422083,0
+ACTG.US,D,20160520,000000,4.71,5.02,4.62,4.98,769791,0
+ACTG.US,D,20160523,000000,5.15,5.37,4.97,5.08,582406,0
+ACTG.US,D,20160524,000000,5.1,5.265,5.1,5.21,357127,0
+ACTG.US,D,20160525,000000,5.21,5.64,5.2,5.35,580087,0
+ACTG.US,D,20160526,000000,5.35,5.46,5.125,5.32,358942,0
+ACTG.US,D,20160527,000000,5.32,5.4,5.2,5.23,214042,0
+ACTG.US,D,20160531,000000,5.27,5.37,5.04,5.16,765573,0
+ACTG.US,D,20160601,000000,5.07,5.25,5.01,5.22,390733,0
+ACTG.US,D,20160602,000000,5.22,5.38,5.12,5.37,348754,0
+ACTG.US,D,20160603,000000,5.37,5.38,5.07,5.12,351485,0
+ACTG.US,D,20160606,000000,5.1,5.24,5.071,5.2,282896,0
+ACTG.US,D,20160607,000000,5.2,5.27,4.93,4.95,279282,0
+ACTG.US,D,20160608,000000,4.94,5.16,4.912,5.14,317672,0
+ACTG.US,D,20160609,000000,5.1,5.19,4.93,4.97,381581,0
+ACTG.US,D,20160610,000000,5.01,5.21,5.01,5.09,405170,0
+ACTG.US,D,20160613,000000,5.05,5.12,4.915,4.94,332729,0
+ACTG.US,D,20160614,000000,4.95,5.09,4.86,4.96,255141,0
+ACTG.US,D,20160615,000000,4.95,4.99,4.72,4.77,358352,0
+ACTG.US,D,20160616,000000,4.68,4.75,4.49,4.63,594212,0
+ACTG.US,D,20160617,000000,4.64,4.87,4.58,4.8,994795,0
+ACTG.US,D,20160620,000000,4.81,4.96,4.76,4.85,466242,0
+ACTG.US,D,20160621,000000,4.85,4.87,4.65,4.67,432344,0
+ACTG.US,D,20160622,000000,4.65,4.6952,4.53,4.53,407618,0
+ACTG.US,D,20160623,000000,4.59,4.77,4.5535,4.77,190537,0
+ACTG.US,D,20160624,000000,4.52,4.68,4.46,4.555,324906,0
+ACTG.US,D,20160627,000000,4.47,4.52,4.2,4.21,517972,0
+ACTG.US,D,20160628,000000,4.24,4.287,4.1007,4.13,428050,0
+ACTG.US,D,20160629,000000,4.18,4.43,4.16,4.34,292591,0
+ACTG.US,D,20160630,000000,4.35,4.46,4.32,4.4,247908,0
+ACTG.US,D,20160701,000000,4.39,4.5,4.36,4.36,196102,0
+ACTG.US,D,20160705,000000,4.34,4.42,4.22,4.255,168371,0
+ACTG.US,D,20160706,000000,4.23,4.37,4.2,4.29,232032,0
+ACTG.US,D,20160707,000000,4.29,4.4,4.22,4.32,172939,0
+ACTG.US,D,20160708,000000,4.37,4.52,4.3,4.43,229161,0
+ACTG.US,D,20160711,000000,4.45,4.6825,4.45,4.49,311847,0
+ACTG.US,D,20160712,000000,4.52,4.68,4.5,4.6,215528,0
+ACTG.US,D,20160713,000000,4.65,4.67,4.54,4.55,126079,0
+ACTG.US,D,20160714,000000,4.59,4.67,4.555,4.61,182944,0
+ACTG.US,D,20160715,000000,4.65,4.7,4.595,4.63,296345,0
+ACTG.US,D,20160718,000000,4.61,4.7,4.55,4.61,265539,0
+ACTG.US,D,20160719,000000,4.6,4.64,4.595,4.61,118533,0
+ACTG.US,D,20160720,000000,4.62,4.75,4.62,4.71,213825,0
+ACTG.US,D,20160721,000000,4.71,4.71,4.51,4.62,370297,0
+ACTG.US,D,20160722,000000,4.62,4.8,4.51,4.79,197602,0
+ACTG.US,D,20160725,000000,4.76,4.79,4.61,4.63,96826,0
+ACTG.US,D,20160726,000000,4.63,4.77,4.596,4.77,183570,0
+ACTG.US,D,20160727,000000,4.78,5.09,4.71,5.03,396042,0
+ACTG.US,D,20160728,000000,5.06,5.14,4.96,5.09,274021,0
+ACTG.US,D,20160729,000000,5.25,5.48,5.02,5.41,1568482,0
+ACTG.US,D,20160801,000000,5.41,5.75,5.295,5.75,765420,0
+ACTG.US,D,20160802,000000,5.76,5.93,5.7,5.91,739653,0
+ACTG.US,D,20160803,000000,5.88,6.01,5.8101,5.9,609932,0
+ACTG.US,D,20160804,000000,5.93,5.99,5.5,5.65,516556,0
+ACTG.US,D,20160805,000000,5.69,5.85,5.64,5.84,430784,0
+ACTG.US,D,20160808,000000,5.84,6.01,5.84,5.99,335487,0
+ACTG.US,D,20160809,000000,5.99,6.38,5.905,6.25,892872,0
+ACTG.US,D,20160810,000000,6.3,6.4,6.14,6.27,476855,0
+ACTG.US,D,20160811,000000,6.32,6.38,6.23,6.27,303346,0
+ACTG.US,D,20160812,000000,6.27,6.2967,6.18,6.27,323290,0
+ACTG.US,D,20160815,000000,6.26,6.36,6.24,6.28,395362,0
+ACTG.US,D,20160816,000000,6.28,6.35,6.25,6.32,604878,0
+ACTG.US,D,20160817,000000,6.31,6.31,6.13,6.21,325056,0
+ACTG.US,D,20160818,000000,6.24,6.275,6.05,6.09,406741,0
+ACTG.US,D,20160819,000000,6.04,6.225,5.96,6.21,364917,0
+ACTG.US,D,20160822,000000,6.2,6.34,6.16,6.27,277426,0
+ACTG.US,D,20160823,000000,6.3,6.32,6.04,6.04,531697,0
+ACTG.US,D,20160824,000000,6.06,6.23,6.035,6.1,434306,0
+ACTG.US,D,20160825,000000,6.1,6.18,6.02,6.06,299441,0
+ACTG.US,D,20160826,000000,6.08,6.17,5.82,5.87,513832,0
+ACTG.US,D,20160829,000000,5.9,5.98,5.8,5.93,610647,0
+ACTG.US,D,20160830,000000,5.88,6.01,5.82,5.92,653917,0
+ACTG.US,D,20160831,000000,5.94,6.08,5.93,5.98,782370,0
+ACTG.US,D,20160901,000000,6.24,6.835,6.12,6.82,2352095,0
+ACTG.US,D,20160902,000000,6.82,7.11,6.61,7,1212418,0
+ACTG.US,D,20160906,000000,7.2,7.25,6.72,6.87,947268,0
+ACTG.US,D,20160907,000000,6.83,6.97,6.78,6.86,312484,0
+ACTG.US,D,20160908,000000,6.83,6.91,6.56,6.65,449859,0
+ACTG.US,D,20160909,000000,6.5,6.55,6.35,6.47,749191,0
+ACTG.US,D,20160912,000000,6.36,6.5,6.3301,6.44,522248,0
+ACTG.US,D,20160913,000000,6.44,6.48,6.02,6.23,734470,0
+ACTG.US,D,20160914,000000,6.19,6.24,6.02,6.07,501975,0
+ACTG.US,D,20160915,000000,6.47,6.62,6.25,6.56,799702,0
+ACTG.US,D,20160916,000000,6.46,6.77,6.45,6.53,722130,0
+ACTG.US,D,20160919,000000,6.65,6.86,6.29,6.36,461697,0
+ACTG.US,D,20160920,000000,6.42,6.54,6.36,6.39,361821,0
+ACTG.US,D,20160921,000000,6.43,6.53,6.23,6.4,317370,0
+ACTG.US,D,20160922,000000,6.47,6.55,6.39,6.46,363940,0
+ACTG.US,D,20160923,000000,6.43,6.56,6.21,6.33,385538,0
+ACTG.US,D,20160926,000000,6.16,6.395,6.01,6.37,386341,0
+ACTG.US,D,20160927,000000,6.4,6.42,6.1257,6.38,303978,0
+ACTG.US,D,20160928,000000,6.38,6.55,6.18,6.54,318654,0
+ACTG.US,D,20160929,000000,6.65,6.7,6.28,6.31,239533,0
+ACTG.US,D,20160930,000000,6.33,6.585,6.2,6.52,351605,0
+ACTG.US,D,20161003,000000,6.5,6.51,6.24,6.42,399474,0
+ACTG.US,D,20161004,000000,6.43,6.52,6.3,6.36,322880,0
+ACTG.US,D,20161005,000000,6.41,6.52,6.36,6.37,234268,0
+ACTG.US,D,20161006,000000,6.36,6.41,6.08,6.26,243506,0
+ACTG.US,D,20161007,000000,6.25,6.32,6.05,6.09,313456,0
+ACTG.US,D,20161010,000000,6.16,6.3072,6.09,6.13,449173,0
+ACTG.US,D,20161011,000000,6.08,6.19,5.9,5.95,388086,0
+ACTG.US,D,20161012,000000,5.94,6.1,5.9,6,446862,0
+ACTG.US,D,20161013,000000,6,6.1,5.77,5.95,441382,0
+ACTG.US,D,20161014,000000,5.98,6.1079,5.74,5.74,361676,0
+ACTG.US,D,20161017,000000,5.75,6.1,5.55,6,315588,0
+ACTG.US,D,20161018,000000,6.1,6.2,5.95,6.1,270072,0
+ACTG.US,D,20161019,000000,6.15,6.2,6.05,6.1,226004,0
+ACTG.US,D,20161020,000000,6.1,6.2,5.9,6.1,202073,0
+ACTG.US,D,20161021,000000,6,6.15,5.9,6.15,156734,0
+ACTG.US,D,20161024,000000,6.2,6.25,5.9,5.9,256147,0
+ACTG.US,D,20161025,000000,5.9,6.2,5.9,6.15,155130,0
+ACTG.US,D,20161026,000000,6.2,6.2,5.775,5.95,507844,0
+ACTG.US,D,20161027,000000,6.1,6.25,5.9,6.25,384324,0
+ACTG.US,D,20161028,000000,6.5,6.5,5.9,6.05,723538,0
+ACTG.US,D,20161031,000000,6,6.2,5.8,5.85,469717,0
+ACTG.US,D,20161101,000000,5.85,6,5.75,5.8,461493,0
+ACTG.US,D,20161102,000000,5.9,5.95,5.8,5.8,449468,0
+ACTG.US,D,20161103,000000,5.85,5.9,5.6,5.6,405269,0
+ACTG.US,D,20161104,000000,5.6,5.8,5.6,5.7,498590,0
+ACTG.US,D,20161107,000000,5.7,5.9,5.7,5.75,272372,0
+ACTG.US,D,20161108,000000,5.7,5.95,5.65,5.8,239425,0
+ACTG.US,D,20161109,000000,5.7,6,5.7,5.95,250826,0
+ACTG.US,D,20161110,000000,5.95,6.15,5.875,5.9,391072,0
+ACTG.US,D,20161111,000000,5.95,6.05,5.9,5.95,370834,0
+ACTG.US,D,20161114,000000,6,6.1,5.7,5.75,452438,0
+ACTG.US,D,20161115,000000,5.8,6.1,5.8,6.05,778481,0
+ACTG.US,D,20161116,000000,6.05,6.4,5.975,6.4,666941,0
+ACTG.US,D,20161117,000000,6.5,6.6,6.375,6.5,721111,0
+ACTG.US,D,20161118,000000,6.5,6.8,6.5,6.8,463655,0
+ACTG.US,D,20161121,000000,6.85,7.25,6.75,7.175,745614,0
+ACTG.US,D,20161122,000000,7.25,7.4,7.2,7.4,359640,0
+ACTG.US,D,20161123,000000,7.3,7.5,7.2,7.4,303185,0
+ACTG.US,D,20161125,000000,7.45,7.5,7.35,7.4,87785,0
+ACTG.US,D,20161128,000000,7.35,7.5,6.85,7.05,525014,0
+ACTG.US,D,20161129,000000,7.05,7.3,6.95,7.15,316631,0
+ACTG.US,D,20161130,000000,7.25,7.25,6.9,6.9,183004,0
+ACTG.US,D,20161201,000000,6.95,7.15,6.8,6.8,156239,0
+ACTG.US,D,20161202,000000,6.7,7.15,6.55,7.05,197802,0
+ACTG.US,D,20161205,000000,7.15,7.2,6.9,7,310116,0
+ACTG.US,D,20161206,000000,7,7.35,6.85,7.3,201839,0
+ACTG.US,D,20161207,000000,7.2,7.4,7.2,7.2,206587,0
+ACTG.US,D,20161208,000000,7.2,7.675,7.05,7.3,369197,0
+ACTG.US,D,20161209,000000,7.3,7.6,7.15,7.55,325252,0
+ACTG.US,D,20161212,000000,7.5,7.675,7,7.1,328235,0
+ACTG.US,D,20161213,000000,7.1,7.25,7,7.05,196398,0
+ACTG.US,D,20161214,000000,7,7.4,6.95,7.15,187510,0
+ACTG.US,D,20161215,000000,7.2,7.425,7.1,7.2,249839,0
+ACTG.US,D,20161216,000000,7.25,7.35,7.175,7.25,287802,0
+ACTG.US,D,20161219,000000,7.25,7.35,7.1,7.1,277418,0
+ACTG.US,D,20161220,000000,7.2,7.475,7.15,7.45,221557,0
+ACTG.US,D,20161221,000000,7.4,7.5,6.8,7.1,542361,0
+ACTG.US,D,20161222,000000,7,7,6.7,6.75,357070,0
+ACTG.US,D,20161223,000000,6.8,6.95,6.8,6.85,212745,0
+ACTG.US,D,20161227,000000,6.8,7,6.4,6.5,294481,0
+ACTG.US,D,20161228,000000,6.5,6.8,6.4,6.4,223943,0
+ACTG.US,D,20161229,000000,6.5,6.7,6.3,6.4,229061,0
+ACTG.US,D,20161230,000000,6.4,6.55,6.4,6.5,152808,0
+ACTG.US,D,20170103,000000,6.5,6.8,6.5,6.75,351147,0
+ACTG.US,D,20170104,000000,6.8,7,6.6,6.95,261496,0
+ACTG.US,D,20170105,000000,7,7.15,6.9,7.1,226714,0
+ACTG.US,D,20170106,000000,7.1,7.2,6.55,6.7,209623,0
+ACTG.US,D,20170109,000000,6.65,6.65,6.3,6.35,217969,0
+ACTG.US,D,20170110,000000,6.5,6.575,6.35,6.4,148809,0
+ACTG.US,D,20170111,000000,6.4,6.5,6.2,6.35,222483,0
+ACTG.US,D,20170112,000000,6.35,6.4191,6.2,6.2,165874,0
+ACTG.US,D,20170113,000000,6.25,6.4,6.2,6.2,149397,0
+ACTG.US,D,20170117,000000,6.25,6.4,5.75,5.9,634181,0
+ACTG.US,D,20170118,000000,6,6.25,5.9,6.15,230877,0
+ACTG.US,D,20170119,000000,6.15,6.15,5.75,5.8,204300,0
+ACTG.US,D,20170120,000000,5.8,6,5.75,5.85,158084,0
+ACTG.US,D,20170123,000000,5.85,5.85,5.55,5.7,246193,0
+ACTG.US,D,20170124,000000,5.65,6,5.65,5.85,162401,0
+ACTG.US,D,20170125,000000,5.9,6.05,5.9,6,113631,0
+ACTG.US,D,20170126,000000,6,6.05,5.75,5.8,192577,0
+ACTG.US,D,20170127,000000,5.8,6,5.75,5.8,113623,0
+ACTG.US,D,20170130,000000,5.7,6.05,5.605,5.95,322083,0
+ACTG.US,D,20170131,000000,5.9,5.9,5.575,5.85,215231,0
+ACTG.US,D,20170201,000000,5.9,6,5.7,5.9,129496,0
+ACTG.US,D,20170202,000000,5.85,5.9,5.65,5.85,143681,0
+ACTG.US,D,20170203,000000,5.75,5.95,5.7,5.9,138144,0
+ACTG.US,D,20170206,000000,5.85,5.9,5.7,5.75,179402,0
+ACTG.US,D,20170207,000000,5.75,5.9,5.7,5.85,275487,0
+ACTG.US,D,20170208,000000,5.8,6.1,5.65,5.7,500011,0
+ACTG.US,D,20170209,000000,5.7,5.75,5.6,5.65,204893,0
+ACTG.US,D,20170210,000000,5.65,5.95,5.625,5.85,357597,0
+ACTG.US,D,20170213,000000,5.85,6,5.75,5.8,125488,0
+ACTG.US,D,20170214,000000,5.75,5.95,5.7,5.9,127525,0
+ACTG.US,D,20170215,000000,5.95,6,5.725,5.95,131000,0
+ACTG.US,D,20170216,000000,5.95,6,5.8,5.8,144253,0
+ACTG.US,D,20170217,000000,5.8,6,5.8,5.9,170460,0
+ACTG.US,D,20170221,000000,5.9,5.95,5.75,5.8,176912,0
+ACTG.US,D,20170222,000000,5.75,5.9,5.7,5.75,145073,0
+ACTG.US,D,20170223,000000,5.75,5.85,5.6,5.7,199201,0
+ACTG.US,D,20170224,000000,5.65,5.9,5.6,5.8,231611,0
+ACTG.US,D,20170227,000000,5.75,6,5.745,5.85,203798,0
+ACTG.US,D,20170228,000000,5.85,6.05,5.65,5.85,334313,0
+ACTG.US,D,20170301,000000,5.85,6.3,5.85,6.2,431612,0
+ACTG.US,D,20170302,000000,6.25,6.3,5.875,5.9,161673,0
+ACTG.US,D,20170303,000000,5.9,6,5.7164,6,160105,0
+ACTG.US,D,20170306,000000,5.85,5.95,5.75,5.75,101958,0
+ACTG.US,D,20170307,000000,5.75,5.9,5.725,5.8,132053,0
+ACTG.US,D,20170308,000000,5.8,5.9,5.725,5.75,128374,0
+ACTG.US,D,20170309,000000,5.7,5.85,5.65,5.7,317721,0
+ACTG.US,D,20170310,000000,5.6,5.85,5,5.2,902525,0
+ACTG.US,D,20170313,000000,5.1,5.25,5,5.15,420835,0
+ACTG.US,D,20170314,000000,5.05,5.15,5.05,5.1,259734,0
+ACTG.US,D,20170315,000000,5.2,5.5,5.15,5.4,294809,0
+ACTG.US,D,20170316,000000,5.4,5.725,5.4,5.7,635989,0
+ACTG.US,D,20170317,000000,5.6,5.8,5.45,5.5,405652,0
+ACTG.US,D,20170320,000000,5.45,5.55,5.35,5.4,170849,0
+ACTG.US,D,20170321,000000,5.4,5.5,5.25,5.25,322170,0
+ACTG.US,D,20170322,000000,5.3,5.5,5.1,5.15,205967,0
+ACTG.US,D,20170323,000000,5.15,5.3,5.005,5.25,134919,0
+ACTG.US,D,20170324,000000,5.2,5.5,5.1203,5.45,245713,0
+ACTG.US,D,20170327,000000,5.35,5.45,5.3,5.45,257420,0
+ACTG.US,D,20170328,000000,5.3,5.7,5.225,5.6,234918,0
+ACTG.US,D,20170329,000000,5.6,5.7,5.55,5.6,139606,0
+ACTG.US,D,20170330,000000,5.6,5.7,5.5,5.55,174485,0
+ACTG.US,D,20170331,000000,5.55,5.75,5.5,5.75,188717,0
+ACTG.US,D,20170403,000000,5.75,5.75,5.55,5.7,230745,0
+ACTG.US,D,20170404,000000,5.7,5.75,5.6,5.65,149492,0
+ACTG.US,D,20170405,000000,5.65,5.675,5.35,5.4,268059,0
+ACTG.US,D,20170406,000000,5.45,5.5,5.3,5.4,144319,0
+ACTG.US,D,20170407,000000,5.4,5.6,5.4,5.55,195643,0
+ACTG.US,D,20170410,000000,5.6,5.6,5.35,5.4,170721,0
+ACTG.US,D,20170411,000000,5.4,5.5,5.3,5.45,283921,0
+ACTG.US,D,20170412,000000,5.4,5.45,5.1486,5.2,179092,0
+ACTG.US,D,20170413,000000,5.2,5.25,5.1,5.1,224736,0
+ACTG.US,D,20170417,000000,5.15,5.2,5,5.05,226971,0
+ACTG.US,D,20170418,000000,5,5.25,5,5.15,259768,0
+ACTG.US,D,20170419,000000,5.25,5.45,5.1,5.2,285331,0
+ACTG.US,D,20170420,000000,5.25,5.4,5.15,5.2,273338,0
+ACTG.US,D,20170421,000000,5.45,5.5,5.15,5.2,241590,0
+ACTG.US,D,20170424,000000,5.3,5.35,5.1,5.15,231587,0
+ACTG.US,D,20170425,000000,5.2,5.3,5.1,5.225,151975,0
+ACTG.US,D,20170426,000000,5.15,5.45,5.15,5.25,221037,0
+ACTG.US,D,20170427,000000,5.25,5.314,5.15,5.3,159480,0
+ACTG.US,D,20170428,000000,5.3,5.45,5.15,5.45,199160,0
+ACTG.US,D,20170501,000000,5.5,5.5,5.2,5.35,173769,0
+ACTG.US,D,20170502,000000,5.35,5.4,5.15,5.2,145353,0
+ACTG.US,D,20170503,000000,5.15,5.25,5.05,5.1,276459,0
+ACTG.US,D,20170504,000000,5.15,5.15,4.8,4.95,478319,0
+ACTG.US,D,20170505,000000,4.6,4.9,4.5,4.85,692039,0
+ACTG.US,D,20170508,000000,4.8,5.2,4.8,5.05,190510,0
+ACTG.US,D,20170509,000000,5.05,5.15,4.75,4.9,524080,0
+ACTG.US,D,20170510,000000,4.85,5.25,4.85,5.15,460308,0
+ACTG.US,D,20170511,000000,5.2,5.2,4.9,5,558439,0
+ACTG.US,D,20170512,000000,4.95,5.05,4.75,4.75,206073,0
+ACTG.US,D,20170515,000000,4.75,4.85,4.4,4.55,656112,0
+ACTG.US,D,20170516,000000,4.6,4.8,4.6,4.7,328212,0
+ACTG.US,D,20170517,000000,4.65,4.65,4.4,4.5,336349,0
+ACTG.US,D,20170518,000000,4.45,4.55,4.325,4.55,314774,0
+ACTG.US,D,20170519,000000,4.5,4.55,4.4,4.5,378656,0
+ACTG.US,D,20170522,000000,4.5,4.625,4.45,4.55,484286,0
+ACTG.US,D,20170523,000000,4.55,4.7,4.35,4.4,314009,0
+ACTG.US,D,20170524,000000,4.4,4.5,4.35,4.4,423119,0
+ACTG.US,D,20170525,000000,4.4,4.5,4.4,4.4,387646,0
+ACTG.US,D,20170526,000000,4.4,4.45,4.2,4.25,683363,0
+ACTG.US,D,20170530,000000,4.25,4.35,3.9,4,829538,0
+ACTG.US,D,20170531,000000,4,4.025,3.9,3.95,387494,0
+ACTG.US,D,20170601,000000,3.95,4.1,3.9,4,326724,0
+ACTG.US,D,20170602,000000,4,4.2,3.9,3.95,296133,0
+ACTG.US,D,20170605,000000,4,4.2,3.9,3.9,218352,0
+ACTG.US,D,20170606,000000,3.9,4.25,3.9,4.1,384440,0
+ACTG.US,D,20170607,000000,4.1,4.3,4,4.1,547402,0
+ACTG.US,D,20170608,000000,4.05,4.1,3.95,4,164777,0
+ACTG.US,D,20170609,000000,4,4.3,4,4.2,159619,0
+ACTG.US,D,20170612,000000,4.15,4.35,3.9,3.95,324133,0
+ACTG.US,D,20170613,000000,3.95,4.15,3.9,4,213435,0
+ACTG.US,D,20170614,000000,4,4,3.8,3.85,453118,0
+ACTG.US,D,20170615,000000,3.8,4,3.7,3.8,322437,0
+ACTG.US,D,20170616,000000,3.75,3.95,3.75,3.8,337529,0
+ACTG.US,D,20170619,000000,3.85,4,3.75,4,210676,0
+ACTG.US,D,20170620,000000,3.95,3.95,3.875,3.95,123913,0
+ACTG.US,D,20170621,000000,3.95,4,3.8,3.9,220599,0
+ACTG.US,D,20170622,000000,3.9,4.2,3.9,4.05,256189,0
+ACTG.US,D,20170623,000000,4.05,4.15,3.95,4.1,679981,0
+ACTG.US,D,20170626,000000,4.25,4.255,4.1,4.15,149180,0
+ACTG.US,D,20170627,000000,4.15,4.55,4.15,4.4,424142,0
+ACTG.US,D,20170628,000000,4.45,4.6,4.3,4.5,301758,0
+ACTG.US,D,20170629,000000,4.55,4.55,4.3,4.3,198956,0
+ACTG.US,D,20170630,000000,4.35,4.35,4.05,4.1,378487,0
+ACTG.US,D,20170703,000000,4.1,4.175,4.05,4.15,126550,0
+ACTG.US,D,20170705,000000,4.15,4.35,4.05,4.1,250795,0
+ACTG.US,D,20170706,000000,4.1,4.2,3.9,3.9,182073,0
+ACTG.US,D,20170707,000000,4,4,3.9,4,151014,0
+ACTG.US,D,20170710,000000,4,4,3.9,3.9,135713,0
+ACTG.US,D,20170711,000000,3.95,3.95,3.85,3.9,167685,0
+ACTG.US,D,20170712,000000,3.9,4,3.9,3.95,201619,0
+ACTG.US,D,20170713,000000,4,4.15,3.95,4,99354,0
+ACTG.US,D,20170714,000000,4,4.09,3.95,4,132564,0
+ACTG.US,D,20170717,000000,3.95,4,3.85,3.95,118048,0
+ACTG.US,D,20170718,000000,3.9,4,3.85,4,108567,0
+ACTG.US,D,20170719,000000,3.95,4.2,3.95,4.15,109178,0
+ACTG.US,D,20170720,000000,4.15,4.25,3.95,4.05,162906,0
+ACTG.US,D,20170721,000000,4.25,4.25,3.95,4.05,271788,0
+ACTG.US,D,20170724,000000,4,4.05,3.85,3.95,140636,0
+ACTG.US,D,20170725,000000,3.95,4.05,3.9,3.95,175475,0
+ACTG.US,D,20170726,000000,4,4.15,3.9,4,238146,0
+ACTG.US,D,20170727,000000,4,4.2,4,4.15,480918,0
+ACTG.US,D,20170728,000000,3.85,3.9,3.5,3.6,446880,0
+ACTG.US,D,20170731,000000,3.6,3.7,3.45,3.45,196045,0
+ACTG.US,D,20170801,000000,3.45,3.5,3.4,3.4,283316,0
+ACTG.US,D,20170802,000000,3.45,3.45,3.25,3.25,486477,0
+ACTG.US,D,20170803,000000,3.3,3.45,3.3,3.45,411860,0
+ACTG.US,D,20170804,000000,3.5,3.6,3.5,3.5,120501,0
+ACTG.US,D,20170807,000000,3.45,3.5948,3.35,3.4,118234,0
+ACTG.US,D,20170808,000000,3.3,3.4,3.2,3.25,211862,0
+ACTG.US,D,20170809,000000,3.2,3.3,3.05,3.1,436411,0
+ACTG.US,D,20170810,000000,3.05,3.1,3,3.05,137934,0
+ACTG.US,D,20170811,000000,3.05,3.15,2.925,3,234424,0
+ACTG.US,D,20170814,000000,3,3.1,2.945,3.05,136177,0
+ACTG.US,D,20170815,000000,3.05,3.1,2.95,2.95,83120,0
+ACTG.US,D,20170816,000000,3,3.05,2.9,2.9,252245,0
+ACTG.US,D,20170817,000000,2.9,3,2.9,2.9,277968,0
+ACTG.US,D,20170818,000000,2.9,2.95,2.9,2.95,183707,0
+ACTG.US,D,20170821,000000,2.9,3.1,2.9,3,316522,0
+ACTG.US,D,20170822,000000,3.15,3.2,3,3.05,229450,0
+ACTG.US,D,20170823,000000,3.05,3.2,3.05,3.1,368962,0
+ACTG.US,D,20170824,000000,3.15,3.6,3.1,3.45,837842,0
+ACTG.US,D,20170825,000000,3.5,3.6,3.25,3.3,352455,0
+ACTG.US,D,20170828,000000,3.25,3.35,3.15,3.2,303506,0
+ACTG.US,D,20170829,000000,3.2,3.4,3.15,3.4,308615,0
+ACTG.US,D,20170830,000000,3.35,3.45,3.275,3.35,235441,0
+ACTG.US,D,20170831,000000,3.35,3.5,3.25,3.25,393883,0
+ACTG.US,D,20170901,000000,3.35,3.45,3.3,3.4,156429,0
+ACTG.US,D,20170905,000000,3.5,3.55,3.35,3.35,483072,0
+ACTG.US,D,20170906,000000,3.55,3.55,3.4,3.45,505389,0
+ACTG.US,D,20170907,000000,3.45,3.55,3.25,3.4,655337,0
+ACTG.US,D,20170908,000000,3.4,3.8,3.3,3.7,1986450,0
+ACTG.US,D,20170911,000000,3.75,3.9245,3.6,3.85,1017488,0
+ACTG.US,D,20170912,000000,3.8,4.25,3.65,4,1199995,0
+ACTG.US,D,20170913,000000,4.05,4.15,3.8,3.85,687287,0
+ACTG.US,D,20170914,000000,3.8,4.15,3.65,4.05,821052,0
+ACTG.US,D,20170915,000000,4.1,4.175,3.95,4.05,763927,0
+ACTG.US,D,20170918,000000,4.05,4.295,3.9,4.05,905876,0
+ACTG.US,D,20170919,000000,4.05,4.95,4.05,4.45,2591783,0
+ACTG.US,D,20170920,000000,4.5,4.7,4.3,4.45,1134135,0
+ACTG.US,D,20170921,000000,4.5,5.3,4.45,5.05,2517568,0
+ACTG.US,D,20170922,000000,5,5.3,4.8,4.95,1606742,0
+ACTG.US,D,20170925,000000,5,5.2,4.7,4.85,964165,0
+ACTG.US,D,20170926,000000,4.95,5.4,4.775,5,2563171,0
+ACTG.US,D,20170927,000000,5.2,5.5,4.5,4.65,3746240,0
+ACTG.US,D,20170928,000000,4.55,4.6,4.1,4.1,1630495,0
+ACTG.US,D,20170929,000000,4.3,4.65,4.155,4.55,1824576,0
+ACTG.US,D,20171002,000000,4.65,4.75,4.45,4.65,795489,0
+ACTG.US,D,20171003,000000,4.6,4.7,4.4,4.65,493700,0
+ACTG.US,D,20171004,000000,4.6,4.65,4.2,4.3,829058,0
+ACTG.US,D,20171005,000000,4.25,4.3,4.2,4.225,491785,0
+ACTG.US,D,20171006,000000,4.2,4.3,4,4.1,787011,0
+ACTG.US,D,20171009,000000,4.15,4.25,4.1,4.1,515432,0
+ACTG.US,D,20171010,000000,4.15,4.35,4.15,4.3,652491,0
+ACTG.US,D,20171011,000000,4.3,4.35,4.25,4.35,415229,0
+ACTG.US,D,20171012,000000,4.3,4.5,4.2,4.2,241865,0
+ACTG.US,D,20171013,000000,4.2,4.3,4.15,4.2,289956,0
+ACTG.US,D,20171016,000000,4.15,4.15,3.9,3.95,350124,0
+ACTG.US,D,20171017,000000,4,4.1,3.8,3.9,651161,0
+ACTG.US,D,20171018,000000,3.85,4.25,3.85,4.15,586954,0
+ACTG.US,D,20171019,000000,4.1,4.25,4.05,4.1,156464,0
+ACTG.US,D,20171020,000000,4.15,4.3,4.15,4.2,231647,0
+ACTG.US,D,20171023,000000,4.15,4.3,4.1,4.2,572882,0
+ACTG.US,D,20171024,000000,4.2,4.375,4.2,4.2,487933,0
+ACTG.US,D,20171025,000000,4.2,4.25,3.95,4.1,494160,0
+ACTG.US,D,20171026,000000,4.1,4.35,4.05,4.25,742344,0
+ACTG.US,D,20171027,000000,4.4912,4.5,4.3,4.35,751893,0
+ACTG.US,D,20171030,000000,4.4,4.55,4.35,4.5,825972,0
+ACTG.US,D,20171031,000000,4.55,4.7,4.425,4.5,624709,0
+ACTG.US,D,20171101,000000,4.6,4.6,4.4,4.475,281153,0
+ACTG.US,D,20171102,000000,4.45,4.55,4.35,4.45,418639,0
+ACTG.US,D,20171103,000000,4.5,4.5,4.35,4.45,254308,0
+ACTG.US,D,20171106,000000,4.45,4.525,4.35,4.5,453655,0
+ACTG.US,D,20171107,000000,4.1,4.375,4.05,4.2,610792,0
+ACTG.US,D,20171108,000000,4.15,4.15,4,4.15,254982,0
+ACTG.US,D,20171109,000000,4.1,4.25,3.95,4,518849,0
+ACTG.US,D,20171110,000000,4.05,4.05,3.95,4,287167,0
+ACTG.US,D,20171113,000000,3.95,4.05,3.95,3.95,224635,0
+ACTG.US,D,20171114,000000,3.95,4.15,3.95,4.15,347388,0
+ACTG.US,D,20171115,000000,4.05,4.3,3.95,4.15,522832,0
+ACTG.US,D,20171116,000000,4.15,4.3,4.15,4.2,366140,0
+ACTG.US,D,20171117,000000,4.15,4.3,4.15,4.2,423405,0
+ACTG.US,D,20171120,000000,4.25,4.25,4.1,4.15,299382,0
+ACTG.US,D,20171121,000000,4.15,4.225,4.125,4.15,208116,0
+ACTG.US,D,20171122,000000,4.2,4.395,4.2,4.3,301626,0
+ACTG.US,D,20171124,000000,4.35,4.4,4.2,4.3,166317,0
+ACTG.US,D,20171127,000000,4.25,4.4,4.15,4.15,220746,0
+ACTG.US,D,20171128,000000,4.15,4.35,4.15,4.3,249226,0
+ACTG.US,D,20171129,000000,4.35,4.35,4.175,4.25,274005,0
+ACTG.US,D,20171130,000000,4.3,4.35,4.15,4.2,222609,0
+ACTG.US,D,20171201,000000,4.2,4.25,4.05,4.25,228747,0
+ACTG.US,D,20171204,000000,4.25,4.3,4.15,4.25,166111,0
+ACTG.US,D,20171205,000000,4.25,4.25,4.1,4.15,123535,0
+ACTG.US,D,20171206,000000,4.1,4.3,4.05,4.1,224716,0
+ACTG.US,D,20171207,000000,4.1,4.2,4.1,4.15,150210,0
+ACTG.US,D,20171208,000000,4.15,4.2,4.05,4.15,192912,0
+ACTG.US,D,20171211,000000,4.1,4.35,4.1,4.3,408316,0
+ACTG.US,D,20171212,000000,4.35,4.35,4.25,4.3,168891,0
+ACTG.US,D,20171213,000000,4.35,4.45,4.25,4.3,316557,0
+ACTG.US,D,20171214,000000,4.25,4.35,4.25,4.3,120116,0
+ACTG.US,D,20171215,000000,4.25,4.4,4.2,4.25,697241,0
+ACTG.US,D,20171218,000000,4.3,4.4,4.3,4.35,172857,0
+ACTG.US,D,20171219,000000,4.3,4.395,4.275,4.3,148139,0
+ACTG.US,D,20171220,000000,4.3,4.4,4.25,4.3,173477,0
+ACTG.US,D,20171221,000000,4.35,4.425,4.25,4.25,514212,0
+ACTG.US,D,20171222,000000,4.25,4.35,4.25,4.3,175117,0
+ACTG.US,D,20171226,000000,4.3,4.375,4.2,4.25,269501,0
+ACTG.US,D,20171227,000000,4.3,4.35,4.15,4.2,191380,0
+ACTG.US,D,20171228,000000,4.2,4.3,4.125,4.175,284260,0
+ACTG.US,D,20171229,000000,4.15,4.15,3.9,4.05,835718,0
+ACTG.US,D,20180102,000000,4.1,4.125,3.925,4,223695,0
+ACTG.US,D,20180103,000000,3.95,3.9755,3.6,3.825,777345,0
+ACTG.US,D,20180104,000000,3.85,4,3.75,4,520705,0
+ACTG.US,D,20180105,000000,3.95,4.05,3.85,3.85,112754,0
+ACTG.US,D,20180108,000000,3.85,4,3.8,3.95,141062,0
+ACTG.US,D,20180109,000000,3.95,4.0423,3.8,3.825,192768,0
+ACTG.US,D,20180110,000000,3.8,3.875,3.75,3.8,86060,0
+ACTG.US,D,20180111,000000,3.8,3.9,3.75,3.8,227462,0
+ACTG.US,D,20180112,000000,3.75,3.85,3.65,3.75,807795,0
+ACTG.US,D,20180116,000000,3.8,3.9,3.7,3.75,287599,0
+ACTG.US,D,20180117,000000,3.8,3.85,3.7,3.75,136784,0
+ACTG.US,D,20180118,000000,3.8,3.8,3.605,3.75,273451,0
+ACTG.US,D,20180119,000000,3.7,3.8,3.6694,3.8,172860,0
+ACTG.US,D,20180122,000000,3.75,3.95,3.75,3.9,141058,0
+ACTG.US,D,20180123,000000,3.95,4.1,3.8,3.95,366854,0
+ACTG.US,D,20180124,000000,3.9,4.05,3.9,3.95,69429,0
+ACTG.US,D,20180125,000000,3.95,4.1,3.95,3.95,86020,0
+ACTG.US,D,20180126,000000,4,4.05,3.9,4.05,61871,0
+ACTG.US,D,20180129,000000,4,4.05,3.95,3.95,49300,0
+ACTG.US,D,20180130,000000,3.95,4,3.8,3.875,111012,0
+ACTG.US,D,20180131,000000,3.85,4,3.6,3.65,213952,0
+ACTG.US,D,20180201,000000,3.65,3.75,3.6,3.7,103692,0
+ACTG.US,D,20180202,000000,3.65,3.7,3.6,3.65,413107,0
+ACTG.US,D,20180205,000000,3.65,3.65,3.45,3.5,307366,0
+ACTG.US,D,20180206,000000,3.45,3.5,3.4,3.5,246530,0
+ACTG.US,D,20180207,000000,3.5,3.6,3.375,3.45,309436,0
+ACTG.US,D,20180208,000000,3.45,3.65,3.45,3.5,369609,0
+ACTG.US,D,20180209,000000,3.55,3.6,3.45,3.55,218154,0
+ACTG.US,D,20180212,000000,3.55,3.65,3.35,3.55,273221,0
+ACTG.US,D,20180213,000000,3.55,3.6,3.45,3.6,143589,0
+ACTG.US,D,20180214,000000,3.75,3.775,3.45,3.55,488558,0
+ACTG.US,D,20180215,000000,3.5,3.65,3.45,3.65,229890,0
+ACTG.US,D,20180216,000000,3.6,3.675,3.45,3.45,170545,0
+ACTG.US,D,20180220,000000,3.5,3.6,3.4,3.55,648139,0
+ACTG.US,D,20180221,000000,3.55,3.6,3.45,3.55,335145,0
+ACTG.US,D,20180222,000000,3.6,3.6,3.45,3.5,412454,0
+ACTG.US,D,20180223,000000,3.6,3.6,3.4,3.475,252405,0
+ACTG.US,D,20180226,000000,3.45,3.55,3.45,3.55,313330,0
+ACTG.US,D,20180227,000000,3.5,3.65,3.45,3.55,730987,0
+ACTG.US,D,20180228,000000,3.55,3.6,3.45,3.45,520659,0
+ACTG.US,D,20180301,000000,3.45,3.5,3.4,3.45,395444,0
+ACTG.US,D,20180302,000000,3.4,3.6,3.4,3.55,277011,0
+ACTG.US,D,20180305,000000,3.55,3.7,3.5,3.55,247870,0
+ACTG.US,D,20180306,000000,3.6,3.7,3.55,3.65,310055,0
+ACTG.US,D,20180307,000000,3.65,3.755,3.65,3.7,165830,0
+ACTG.US,D,20180308,000000,3.75,3.8,3.65,3.65,80672,0
+ACTG.US,D,20180309,000000,3.7,3.75,3.55,3.6,263452,0
+ACTG.US,D,20180312,000000,3.6,3.75,3.6,3.7,176405,0
+ACTG.US,D,20180313,000000,3.7,3.8,3.7,3.7,110727,0
+ACTG.US,D,20180314,000000,3.75,3.75,3.55,3.6,226425,0
+ACTG.US,D,20180315,000000,3.6,3.8,3.6,3.7,154385,0
+ACTG.US,D,20180316,000000,3.75,3.9,3.7,3.85,626924,0
+ACTG.US,D,20180319,000000,3.85,3.9,3.55,3.7,322371,0
+ACTG.US,D,20180320,000000,3.65,3.75,3.5,3.55,312168,0
+ACTG.US,D,20180321,000000,3.5,3.65,3.5,3.6,260226,0
+ACTG.US,D,20180322,000000,3.55,3.6,3.5,3.5,146932,0
+ACTG.US,D,20180323,000000,3.55,3.55,3.45,3.45,156638,0
+ACTG.US,D,20180326,000000,3.5,3.5,3.35,3.4,258169,0
+ACTG.US,D,20180327,000000,3.4,3.45,3.3,3.35,110941,0
+ACTG.US,D,20180328,000000,3.35,3.45,3.3,3.35,176860,0
+ACTG.US,D,20180329,000000,3.35,3.5,3.3,3.5,136852,0
+ACTG.US,D,20180402,000000,3.5,3.55,3.35,3.4,90545,0
+ACTG.US,D,20180403,000000,3.4,3.4,3.35,3.35,85013,0
+ACTG.US,D,20180404,000000,3.35,3.45,3.3,3.4,149166,0
+ACTG.US,D,20180405,000000,3.5,3.7,3.45,3.55,407735,0
+ACTG.US,D,20180406,000000,3.55,3.65,3.5,3.5,90803,0
+ACTG.US,D,20180409,000000,3.55,3.55,3.45,3.45,56714,0
+ACTG.US,D,20180410,000000,3.5,3.65,3.475,3.6,122874,0
+ACTG.US,D,20180411,000000,3.625,3.7,3.55,3.625,110845,0
+ACTG.US,D,20180412,000000,3.6,3.7,3.55,3.55,109147,0
+ACTG.US,D,20180413,000000,3.55,3.6,3.5,3.525,116607,0
+ACTG.US,D,20180416,000000,3.55,3.55,3.25,3.3,286141,0
+ACTG.US,D,20180417,000000,3.35,3.55,3.275,3.45,2105103,0
+ACTG.US,D,20180418,000000,3.5,3.6,3.45,3.55,139734,0
+ACTG.US,D,20180419,000000,3.5,3.65,3.5,3.55,99229,0
+ACTG.US,D,20180420,000000,3.55,3.6,3.5,3.6,167242,0
+ACTG.US,D,20180423,000000,3.6,3.675,3.6,3.65,83694,0
+ACTG.US,D,20180424,000000,3.65,3.7,3.5,3.6,288738,0
+ACTG.US,D,20180425,000000,3.6,3.7,3.6,3.65,82999,0
+ACTG.US,D,20180426,000000,3.65,3.8,3.65,3.7,202841,0
+ACTG.US,D,20180427,000000,3.65,3.75,3.65,3.7,54687,0
+ACTG.US,D,20180430,000000,3.7,3.8,3.65,3.65,218173,0
+ACTG.US,D,20180501,000000,3.65,3.75,3.6,3.65,231499,0
+ACTG.US,D,20180502,000000,3.65,3.85,3.55,3.7,288110,0
+ACTG.US,D,20180503,000000,3.65,3.745,3.6,3.7,173770,0
+ACTG.US,D,20180504,000000,3.65,3.75,3.65,3.7,229476,0
+ACTG.US,D,20180507,000000,3.7,3.75,3.6,3.6,305595,0
+ACTG.US,D,20180508,000000,3.6,3.85,3.6,3.75,184718,0
+ACTG.US,D,20180509,000000,3.75,3.8415,3.75,3.8,201416,0
+ACTG.US,D,20180510,000000,3.8,3.85,3.7,3.75,223802,0
+ACTG.US,D,20180511,000000,3.8,3.85,3.75,3.75,245808,0
+ACTG.US,D,20180514,000000,3.8,3.95,3.8,3.8,204234,0
+ACTG.US,D,20180515,000000,3.8,4,3.8,3.85,262636,0
+ACTG.US,D,20180516,000000,3.9,4,3.825,3.85,303241,0
+ACTG.US,D,20180517,000000,3.9,4,3.9,3.9,332744,0
+ACTG.US,D,20180518,000000,3.95,3.975,3.85,3.9,269529,0
+ACTG.US,D,20180521,000000,3.9,4.025,3.855,3.95,192298,0
+ACTG.US,D,20180522,000000,4,4.05,3.9,3.95,323417,0
+ACTG.US,D,20180523,000000,3.95,4.05,3.95,4,176607,0
+ACTG.US,D,20180524,000000,4,4.075,3.9,3.9,204898,0
+ACTG.US,D,20180525,000000,3.9,3.95,3.8167,3.9,142244,0
+ACTG.US,D,20180529,000000,3.9,3.925,3.85,3.9,124482,0
+ACTG.US,D,20180530,000000,3.9,3.925,3.8,3.85,259592,0
+ACTG.US,D,20180531,000000,3.9,3.9,3.85,3.85,77327,0
+ACTG.US,D,20180601,000000,3.85,3.9,3.8,3.85,151441,0
+ACTG.US,D,20180604,000000,3.9,3.925,3.75,3.8,463028,0
+ACTG.US,D,20180605,000000,3.8,4,3.8,3.95,534106,0
+ACTG.US,D,20180606,000000,3.95,4.1,3.95,4.05,293863,0
+ACTG.US,D,20180607,000000,4,4.2,4,4.05,266013,0
+ACTG.US,D,20180608,000000,4,4.15,4,4.1,109090,0
+ACTG.US,D,20180611,000000,4.1,4.2,4.1,4.2,439895,0
+ACTG.US,D,20180612,000000,4.2,4.25,4.15,4.15,160616,0
+ACTG.US,D,20180613,000000,4.15,4.25,4.125,4.2,216164,0
+ACTG.US,D,20180614,000000,4.2,4.395,4.15,4.35,443626,0
+ACTG.US,D,20180615,000000,4.35,4.4,4.25,4.4,463126,0
+ACTG.US,D,20180618,000000,4.35,4.4,4.25,4.3,181166,0
+ACTG.US,D,20180619,000000,4.3,4.35,4.1647,4.25,133077,0
+ACTG.US,D,20180620,000000,4.3,4.3,4.15,4.2,289099,0
+ACTG.US,D,20180621,000000,4.2,4.225,4,4.15,415212,0
+ACTG.US,D,20180622,000000,4.15,4.35,4.1,4.35,717462,0
+ACTG.US,D,20180625,000000,4.3,4.35,4.2,4.3,257021,0
+ACTG.US,D,20180626,000000,4.3,4.3,4.2,4.25,101343,0
+ACTG.US,D,20180627,000000,4.25,4.275,4.15,4.25,117564,0
+ACTG.US,D,20180628,000000,4.2,4.25,4.1,4.15,149937,0
+ACTG.US,D,20180629,000000,4.15,4.2,4.05,4.15,326882,0
+ACTG.US,D,20180702,000000,4.1,4.2,4.1,4.15,177970,0
+ACTG.US,D,20180703,000000,4.15,4.15,4.1,4.1,43337,0
+ACTG.US,D,20180705,000000,4.1,4.15,4.05,4.05,305947,0
+ACTG.US,D,20180706,000000,4.05,4.2,4,4.05,119871,0
+ACTG.US,D,20180709,000000,4.05,4.1,4,4.1,57407,0
+ACTG.US,D,20180710,000000,4.1,4.1,3.9,3.95,176766,0
+ACTG.US,D,20180711,000000,3.95,3.95,3.9,3.95,48899,0
+ACTG.US,D,20180712,000000,3.95,4,3.9,3.9,66449,0
+ACTG.US,D,20180713,000000,3.95,3.95,3.8,3.85,116467,0
+ACTG.US,D,20180716,000000,3.9,3.9,3.775,3.85,83165,0
+ACTG.US,D,20180717,000000,3.85,3.85,3.8,3.85,54606,0
+ACTG.US,D,20180718,000000,3.85,4,3.75,3.95,202294,0
+ACTG.US,D,20180719,000000,3.9,3.95,3.85,3.9,130277,0
+ACTG.US,D,20180720,000000,3.9,4,3.85,3.9,82048,0
+ACTG.US,D,20180723,000000,3.85,3.9,3.75,3.8,115049,0
+ACTG.US,D,20180724,000000,3.8,3.9,3.75,3.75,171953,0
+ACTG.US,D,20180725,000000,3.75,3.85,3.7,3.8,95620,0
+ACTG.US,D,20180726,000000,3.8,3.85,3.7,3.8,96565,0
+ACTG.US,D,20180727,000000,3.8,3.85,3.65,3.65,157978,0
+ACTG.US,D,20180730,000000,3.65,3.75,3.65,3.7,83640,0
+ACTG.US,D,20180731,000000,3.7,3.8,3.675,3.8,103611,0
+ACTG.US,D,20180801,000000,3.8,3.8,3.75,3.8,63283,0
+ACTG.US,D,20180802,000000,3.75,3.8,3.65,3.7,118290,0
+ACTG.US,D,20180803,000000,3.7,3.75,3.7,3.75,43516,0
+ACTG.US,D,20180806,000000,3.7,3.75,3.675,3.75,54718,0
+ACTG.US,D,20180807,000000,3.75,3.85,3.75,3.8,178091,0
+ACTG.US,D,20180808,000000,3.85,3.95,3.775,3.95,161505,0
+ACTG.US,D,20180809,000000,3.85,3.95,3.85,3.9,384317,0
+ACTG.US,D,20180810,000000,3.85,3.975,3.85,3.925,147429,0
+ACTG.US,D,20180813,000000,3.95,4,3.9,3.9,105678,0
+ACTG.US,D,20180814,000000,3.9,3.9,3.75,3.85,190091,0
+ACTG.US,D,20180815,000000,3.8,3.9,3.7,3.75,126814,0
+ACTG.US,D,20180816,000000,3.75,3.9,3.75,3.9,80556,0
+ACTG.US,D,20180817,000000,3.85,3.945,3.8,3.9,88459,0
+ACTG.US,D,20180820,000000,3.95,3.95,3.8,3.9,323409,0
+ACTG.US,D,20180821,000000,3.9,4,3.9,3.9,148384,0
+ACTG.US,D,20180822,000000,3.95,4,3.9,4,126865,0
+ACTG.US,D,20180823,000000,4,4.05,3.85,3.95,172656,0
+ACTG.US,D,20180824,000000,3.95,4,3.8,3.85,87661,0
+ACTG.US,D,20180827,000000,3.85,3.95,3.85,3.875,65690,0
+ACTG.US,D,20180828,000000,3.9,3.9,3.85,3.9,21281,0
+ACTG.US,D,20180829,000000,3.85,3.85,3.8,3.85,68806,0
+ACTG.US,D,20180830,000000,3.85,3.9,3.8,3.8,195481,0
+ACTG.US,D,20180831,000000,3.8,3.9,3.75,3.9,83893,0
+ACTG.US,D,20180904,000000,3.9,3.95,3.85,3.9,93540,0
+ACTG.US,D,20180905,000000,3.9,3.9,3.75,3.8,388822,0
+ACTG.US,D,20180906,000000,3.8,3.85,3.35,3.35,258720,0
+ACTG.US,D,20180907,000000,3.35,3.7,3.35,3.5,314378,0
+ACTG.US,D,20180910,000000,3.55,3.6,3.45,3.5,72467,0
+ACTG.US,D,20180911,000000,3.5,3.55,3.35,3.4,134864,0
+ACTG.US,D,20180912,000000,3.35,3.4,3.05,3.275,314493,0
+ACTG.US,D,20180913,000000,3.35,3.7,3.25,3.45,278396,0
+ACTG.US,D,20180914,000000,3.4,3.45,3.3,3.35,146740,0
+ACTG.US,D,20180917,000000,3.3,3.395,3.25,3.25,114634,0
+ACTG.US,D,20180918,000000,3.3,3.35,3.2,3.2,99081,0
+ACTG.US,D,20180919,000000,3.2,3.3,3.1,3.25,200913,0
+ACTG.US,D,20180920,000000,3.25,3.35,3.2,3.2,131772,0
+ACTG.US,D,20180921,000000,3.15,3.3,3.1246,3.3,461311,0
+ACTG.US,D,20180924,000000,3.25,3.35,3.15,3.15,174513,0
+ACTG.US,D,20180925,000000,3.1,3.25,3.1,3.15,340083,0
+ACTG.US,D,20180926,000000,3.2,3.3,3.15,3.2,150621,0
+ACTG.US,D,20180927,000000,3.25,3.25,3.15,3.2,150110,0
+ACTG.US,D,20180928,000000,3.25,3.25,3.15,3.2,214289,0
+ACTG.US,D,20181001,000000,3.21,3.3,3.18,3.21,136542,0
+ACTG.US,D,20181002,000000,3.2,3.25,3.1,3.21,201972,0
+ACTG.US,D,20181003,000000,3.22,3.27,3.15,3.18,142252,0
+ACTG.US,D,20181004,000000,3.17,3.22,3.11,3.16,119526,0
+ACTG.US,D,20181005,000000,3.18,3.24,3.11,3.2,142092,0
+ACTG.US,D,20181008,000000,3.21,3.24,3.14,3.2,60598,0
+ACTG.US,D,20181009,000000,3.19,3.299,3.12,3.15,94671,0
+ACTG.US,D,20181010,000000,3.15,3.1643,3,3.1,570415,0
+ACTG.US,D,20181011,000000,3.11,3.11,3,3.05,180610,0
+ACTG.US,D,20181012,000000,3.1,3.18,3.02,3.12,211332,0
+ACTG.US,D,20181015,000000,3.11,3.19,3.02,3.09,107097,0
+ACTG.US,D,20181016,000000,3.1,3.14,3.04,3.12,92096,0
+ACTG.US,D,20181017,000000,3.11,3.14,3.05,3.05,82515,0
+ACTG.US,D,20181018,000000,3.05,3.11,3.01,3.08,112734,0
+ACTG.US,D,20181019,000000,3.06,3.12,3.05,3.08,87492,0
+ACTG.US,D,20181022,000000,3.08,3.12,3.08,3.09,54540,0
+ACTG.US,D,20181023,000000,3.08,3.1,3.03,3.06,59781,0
+ACTG.US,D,20181024,000000,3.05,3.05,2.96,2.98,178122,0
+ACTG.US,D,20181025,000000,3,3,2.85,2.98,366583,0
+ACTG.US,D,20181026,000000,2.89,3.25,2.89,3.06,171991,0
+ACTG.US,D,20181029,000000,3.1,3.23,2.97,3.02,104226,0
+ACTG.US,D,20181030,000000,3.01,3.11,2.98,3.02,91856,0
+ACTG.US,D,20181031,000000,3.04,3.29,2.97,3.28,191232,0
+ACTG.US,D,20181101,000000,3.29,3.29,3.185,3.26,164428,0
+ACTG.US,D,20181102,000000,3.26,3.28,3.2,3.28,84173,0
+ACTG.US,D,20181105,000000,3.28,3.29,3.21,3.26,111088,0
+ACTG.US,D,20181106,000000,3.27,3.31,3.23,3.24,41372,0
+ACTG.US,D,20181107,000000,3.26,3.32,3.2,3.31,110483,0
+ACTG.US,D,20181108,000000,3.3,3.33,3.23,3.3,25612,0
+ACTG.US,D,20181109,000000,3.28,3.2899,3.2,3.2,54214,0
+ACTG.US,D,20181112,000000,3.2,3.2,3.1102,3.19,77292,0
+ACTG.US,D,20181113,000000,3.2,3.25,3.1314,3.22,43993,0
+ACTG.US,D,20181114,000000,3.25,3.25,3.13,3.16,122169,0
+ACTG.US,D,20181115,000000,3.14,3.17,3.09,3.15,88273,0
+ACTG.US,D,20181116,000000,3.1,3.15,3,3.06,109552,0
+ACTG.US,D,20181119,000000,3.05,3.11,2.95,2.99,133782,0
+ACTG.US,D,20181120,000000,2.99,3.02,2.915,2.97,159458,0
+ACTG.US,D,20181121,000000,2.97,3.06,2.97,3,78788,0
+ACTG.US,D,20181123,000000,2.97,3.09,2.97,3.09,26801,0
+ACTG.US,D,20181126,000000,3.09,3.1,3.03,3.05,79821,0
+ACTG.US,D,20181127,000000,3.02,3.09,2.98,3.07,53114,0
+ACTG.US,D,20181128,000000,3.09,3.22,3.02,3.13,149357,0
+ACTG.US,D,20181129,000000,3.17,3.19,3.14,3.17,75180,0
+ACTG.US,D,20181130,000000,3.16,3.22,3.075,3.18,138668,0
+ACTG.US,D,20181203,000000,3.19,3.19,3.05,3.18,121319,0
+ACTG.US,D,20181204,000000,3.18,3.18,2.96,2.99,93847,0
+ACTG.US,D,20181206,000000,2.98,3.095,2.96,3.01,77252,0
+ACTG.US,D,20181207,000000,3.02,3.06,2.9665,3.03,120953,0
+ACTG.US,D,20181210,000000,3.08,3.29,3.03,3.27,185686,0
+ACTG.US,D,20181211,000000,3.3,3.3,3.22,3.25,154300,0
+ACTG.US,D,20181212,000000,3.28,3.28,3.05,3.1,128848,0
+ACTG.US,D,20181213,000000,3.11,3.16,2.92,3.04,211043,0
+ACTG.US,D,20181214,000000,3.04,3.0725,2.96,2.99,118642,0
+ACTG.US,D,20181217,000000,3,3.01,2.94,2.95,167906,0
+ACTG.US,D,20181218,000000,2.96,3.03,2.91,2.99,100320,0
+ACTG.US,D,20181219,000000,3,3.05,2.91,2.94,199510,0
+ACTG.US,D,20181220,000000,2.91,3.04,2.82,2.85,355174,0
+ACTG.US,D,20181221,000000,2.83,2.96,2.75,2.91,528401,0
+ACTG.US,D,20181224,000000,2.91,2.91,2.84,2.88,79724,0
+ACTG.US,D,20181226,000000,2.9,2.9,2.83,2.85,174973,0
+ACTG.US,D,20181227,000000,2.82,2.87,2.79,2.87,210839,0
+ACTG.US,D,20181228,000000,2.87,3.02,2.83,3,207980,0
+ACTG.US,D,20181231,000000,3,3.01,2.85,2.98,208056,0
+ACTG.US,D,20190102,000000,2.95,3.13,2.94,3.1,132407,0
+ACTG.US,D,20190103,000000,3.07,3.13,2.97,3,163009,0
+ACTG.US,D,20190104,000000,3.02,3.1,2.97,2.99,182687,0
+ACTG.US,D,20190107,000000,3.01,3.09,2.97,3.07,170054,0
+ACTG.US,D,20190108,000000,3.07,3.18,3.01,3.14,135961,0
+ACTG.US,D,20190109,000000,3.14,3.19,3.1,3.13,74851,0
+ACTG.US,D,20190110,000000,3.14,3.14,3.05,3.06,138050,0
+ACTG.US,D,20190111,000000,3.03,3.11,3,3.06,106272,0
+ACTG.US,D,20190114,000000,3.05,3.1,3,3.04,74616,0
+ACTG.US,D,20190115,000000,3.03,3.1,3.0061,3.06,75265,0
+ACTG.US,D,20190116,000000,3.0542,3.14,3.05,3.13,132908,0
+ACTG.US,D,20190117,000000,3.13,3.13,3.04,3.1,79785,0
+ACTG.US,D,20190118,000000,3.09,3.09,3.01,3.03,102503,0
+ACTG.US,D,20190122,000000,3.03,3.08,2.98,3.03,138879,0
+ACTG.US,D,20190123,000000,3.05,3.1,2.99,3.05,96150,0
+ACTG.US,D,20190124,000000,3.03,3.09,3.03,3.09,62461,0
+ACTG.US,D,20190125,000000,3.08,3.11,3.03,3.05,49863,0
+ACTG.US,D,20190128,000000,3.05,3.08,3,3.07,155067,0
+ACTG.US,D,20190129,000000,3.09,3.1,3,3.01,130603,0
+ACTG.US,D,20190130,000000,3.01,3.05,3.01,3.03,81062,0
+ACTG.US,D,20190131,000000,3.06,3.06,3.01,3.04,76004,0
+ACTG.US,D,20190201,000000,3.01,3.1,3.01,3.06,82495,0
+ACTG.US,D,20190204,000000,3.06,3.11,3.02,3.11,122784,0
+ACTG.US,D,20190205,000000,3.13,3.16,3.1,3.105,80903,0
+ACTG.US,D,20190206,000000,3.08,3.17,3.06,3.14,90862,0
+ACTG.US,D,20190207,000000,3.09,3.14,3.04,3.07,49717,0
+ACTG.US,D,20190208,000000,3.07,3.16,3.05,3.13,59986,0
+ACTG.US,D,20190211,000000,3.16,3.18,3.135,3.18,63789,0
+ACTG.US,D,20190212,000000,3.23,3.23,3.12,3.17,77471,0
+ACTG.US,D,20190213,000000,3.18,3.19,3.17,3.19,32936,0
+ACTG.US,D,20190214,000000,3.19,3.19,3.11,3.12,66111,0
+ACTG.US,D,20190215,000000,3.15,3.19,3.1,3.18,83515,0
+ACTG.US,D,20190219,000000,3.15,3.2,3.15,3.18,80140,0
+ACTG.US,D,20190220,000000,3.16,3.2,3.16,3.19,52358,0
+ACTG.US,D,20190221,000000,3.16,3.18,3.09,3.12,40037,0
+ACTG.US,D,20190222,000000,3.12,3.24,3.12,3.2,52253,0
+ACTG.US,D,20190225,000000,3.18,3.23,3.13,3.16,72399,0
+ACTG.US,D,20190226,000000,3.16,3.2,3.11,3.11,51455,0
+ACTG.US,D,20190227,000000,3.09,3.15,2.94,3.1,33953,0
+ACTG.US,D,20190228,000000,3.11,3.2,3.04,3.05,62262,0
+ACTG.US,D,20190301,000000,2.95,3.07,2.95,3.05,65664,0
+ACTG.US,D,20190304,000000,3.04,3.109,3.02,3.04,63478,0
+ACTG.US,D,20190305,000000,3.05,3.05,3,3.02,88897,0
+ACTG.US,D,20190306,000000,3.03,3.04,2.99,3.02,241371,0
+ACTG.US,D,20190307,000000,3,3.0427,2.98,2.99,431595,0
+ACTG.US,D,20190308,000000,3,3.05,2.96,3.04,305442,0
+ACTG.US,D,20190311,000000,3.02,3.17,3.02,3.13,83410,0
+ACTG.US,D,20190312,000000,3.1,3.17,3.1,3.15,68952,0
+ACTG.US,D,20190313,000000,3.14,3.17,3.12,3.15,134658,0
+ACTG.US,D,20190314,000000,3.18,3.2,3.05,3.05,246063,0
+ACTG.US,D,20190315,000000,3.05,3.12,2.97,3.02,563658,0
+ACTG.US,D,20190318,000000,3.02,3.1,3.0097,3.09,284673,0
+ACTG.US,D,20190319,000000,3.1,3.14,3.07,3.11,199849,0
+ACTG.US,D,20190320,000000,3.1,3.18,3.0916,3.15,217182,0
+ACTG.US,D,20190321,000000,3.15,3.181,3.14,3.16,100605,0
+ACTG.US,D,20190322,000000,3.16,3.19,3.11,3.14,561684,0
+ACTG.US,D,20190325,000000,3.13,3.33,3.13,3.27,333713,0
+ACTG.US,D,20190326,000000,3.27,3.27,3.2175,3.25,286509,0
+ACTG.US,D,20190327,000000,3.25,3.26,3.18,3.2,138620,0
+ACTG.US,D,20190328,000000,3.24,3.26,3.2101,3.25,82889,0
+ACTG.US,D,20190329,000000,3.25,3.34,3.22,3.26,116384,0
+ACTG.US,D,20190401,000000,3.28,3.31,3.2384,3.25,185390,0
+ACTG.US,D,20190402,000000,3.24,3.28,3.17,3.25,193094,0
+ACTG.US,D,20190403,000000,3.25,3.26,3.24,3.25,107331,0
+ACTG.US,D,20190404,000000,3.26,3.26,3.21,3.23,88214,0
+ACTG.US,D,20190405,000000,3.24,3.3,3.16,3.26,70021,0
+ACTG.US,D,20190408,000000,3.24,3.32,3.21,3.29,185250,0
+ACTG.US,D,20190409,000000,3.25,3.28,3.14,3.15,87661,0
+ACTG.US,D,20190410,000000,3.17,3.21,3.15,3.2,85345,0
+ACTG.US,D,20190411,000000,3.19,3.21,3.12,3.14,69358,0
+ACTG.US,D,20190412,000000,3.15,3.16,3.08,3.12,65930,0
+ACTG.US,D,20190415,000000,3.11,3.1698,3.09,3.14,145472,0
+ACTG.US,D,20190416,000000,3.15,3.19,3.13,3.19,98324,0
+ACTG.US,D,20190417,000000,3.22,3.22,3.1,3.15,176545,0
+ACTG.US,D,20190418,000000,3.13,3.23,3.1,3.19,115123,0
+ACTG.US,D,20190422,000000,3.17,3.24,3.06,3.14,66334,0
+ACTG.US,D,20190423,000000,3.15,3.19,3.06,3.06,201858,0
+ACTG.US,D,20190424,000000,3.06,3.14,3.05,3.09,123161,0
+ACTG.US,D,20190425,000000,3.08,3.16,3.08,3.16,85591,0
+ACTG.US,D,20190426,000000,3.16,3.1876,3.12,3.15,72269,0
+ACTG.US,D,20190429,000000,3.15,3.16,3.11,3.16,208541,0
+ACTG.US,D,20190430,000000,3.16,3.18,3.11,3.18,182243,0
+ACTG.US,D,20190501,000000,3.17,3.19,3.13,3.16,53760,0
+ACTG.US,D,20190502,000000,3.16,3.18,3.1101,3.15,55666,0
+ACTG.US,D,20190503,000000,3.15,3.17,3.11,3.16,49595,0
+ACTG.US,D,20190506,000000,3.08,3.15,3.08,3.13,88038,0
+ACTG.US,D,20190507,000000,3.11,3.1707,3.1,3.12,74796,0
+ACTG.US,D,20190508,000000,3.12,3.16,3.11,3.14,95973,0
+ACTG.US,D,20190509,000000,3.13,3.17,3.06,3.14,75412,0
+ACTG.US,D,20190510,000000,3.11,3.17,3.06,3.17,202592,0
+ACTG.US,D,20190513,000000,3.1,3.16,3.07,3.15,90239,0
+ACTG.US,D,20190514,000000,3.15,3.2,3.15,3.17,44713,0
+ACTG.US,D,20190515,000000,3.16,3.16,3.15,3.15,29257,0
+ACTG.US,D,20190516,000000,3.15,3.2,3.1,3.16,71998,0
+ACTG.US,D,20190517,000000,3.13,3.13,3.045,3.05,98239,0
+ACTG.US,D,20190520,000000,3.04,3.15,3.02,3.14,171431,0
+ACTG.US,D,20190521,000000,3.15,3.16,3.1,3.15,449060,0
+ACTG.US,D,20190522,000000,3.14,3.15,3.1,3.13,47721,0
+ACTG.US,D,20190523,000000,3.11,3.15,3.06,3.1,349001,0
+ACTG.US,D,20190524,000000,3.1,3.13,3.08,3.13,73047,0
+ACTG.US,D,20190528,000000,3.14,3.14,3.05,3.06,47440,0
+ACTG.US,D,20190529,000000,3.04,3.06,3.02,3.06,92057,0
+ACTG.US,D,20190530,000000,3.06,3.14,3.04,3.07,488363,0
+ACTG.US,D,20190531,000000,3.06,3.12,3.06,3.12,723639,0
+ACTG.US,D,20190603,000000,3.12,3.13,3.05,3.09,155590,0
+ACTG.US,D,20190604,000000,3.09,3.12,3.08,3.1,84499,0
+ACTG.US,D,20190605,000000,3.1,3.14,3.09,3.11,60220,0
+ACTG.US,D,20190606,000000,3.1,3.11,3.09,3.11,75168,0
+ACTG.US,D,20190607,000000,3.1,3.13,3.04,3.12,54340,0
+ACTG.US,D,20190610,000000,3.11,3.13,3.08,3.11,47278,0
+ACTG.US,D,20190611,000000,3.13,3.13,3.07,3.11,81445,0
+ACTG.US,D,20190612,000000,3.09,3.11,3.08,3.1,61717,0
+ACTG.US,D,20190613,000000,3.12,3.12,3.1,3.11,28165,0
+ACTG.US,D,20190614,000000,3.11,3.14,3.09,3.09,42336,0
+ACTG.US,D,20190617,000000,3.09,3.12,3.09,3.1,45786,0
+ACTG.US,D,20190618,000000,3.12,3.15,3.09,3.1,73574,0
+ACTG.US,D,20190619,000000,3.1,3.12,3.08,3.09,107651,0
+ACTG.US,D,20190620,000000,3.11,3.2,3.09,3.1,98627,0
+ACTG.US,D,20190621,000000,3.1,3.17,2.84,2.86,388931,0
+ACTG.US,D,20190624,000000,2.87,3.01,2.87,2.88,124039,0
+ACTG.US,D,20190625,000000,2.9,2.91,2.88,2.89,77184,0
+ACTG.US,D,20190626,000000,2.9,2.92,2.83,2.86,409608,0
+ACTG.US,D,20190627,000000,2.85,2.98,2.8466,2.93,141830,0
+ACTG.US,D,20190628,000000,2.91,3.02,2.9,2.96,223791,0
+ACTG.US,D,20190701,000000,2.96,2.96,2.9,2.9,61412,0
+ACTG.US,D,20190702,000000,2.9,2.93,2.7,2.83,311849,0
+ACTG.US,D,20190703,000000,2.83,2.89,2.82,2.89,72327,0
+ACTG.US,D,20190705,000000,2.86,2.92,2.86,2.89,19527,0
+ACTG.US,D,20190708,000000,2.88,2.895,2.82,2.82,19361,0
+ACTG.US,D,20190709,000000,2.81,2.81,2.75,2.79,47152,0
+ACTG.US,D,20190710,000000,2.8,2.86,2.78,2.78,39641,0
+ACTG.US,D,20190711,000000,2.77,2.83,2.77,2.83,61573,0
+ACTG.US,D,20190712,000000,2.83,2.96,2.82,2.82,140594,0
+ACTG.US,D,20190715,000000,2.8,2.8,2.73,2.8,36986,0
+ACTG.US,D,20190716,000000,2.79,2.85,2.77,2.82,48704,0
+ACTG.US,D,20190717,000000,2.82,2.82,2.7493,2.76,43793,0
+ACTG.US,D,20190718,000000,2.76,2.8289,2.7585,2.79,48599,0
+ACTG.US,D,20190719,000000,2.76,2.83,2.76,2.82,52604,0
+ACTG.US,D,20190722,000000,2.82,2.8299,2.73,2.75,38774,0
+ACTG.US,D,20190723,000000,2.76,2.82,2.76,2.8,47790,0
+ACTG.US,D,20190724,000000,2.78,2.82,2.77,2.78,80887,0
+ACTG.US,D,20190725,000000,2.75,2.7853,2.72,2.72,64898,0
+ACTG.US,D,20190726,000000,2.72,2.77,2.72,2.75,57137,0
+ACTG.US,D,20190729,000000,2.75,2.885,2.7,2.77,64837,0
+ACTG.US,D,20190730,000000,2.76,2.84,2.76,2.81,49774,0
+ACTG.US,D,20190731,000000,2.81,2.87,2.79,2.79,72803,0
+ACTG.US,D,20190801,000000,2.78,2.86,2.74,2.75,83224,0
+ACTG.US,D,20190802,000000,2.75,3.09,2.7065,3.06,132608,0
+ACTG.US,D,20190805,000000,3.05,3.05,2.9,2.95,89087,0
+ACTG.US,D,20190806,000000,3.15,3.15,2.91,2.95,84532,0
+ACTG.US,D,20190807,000000,2.95,3.05,2.92,2.97,47182,0
+ACTG.US,D,20190808,000000,2.99,3.05,2.895,2.92,189221,0
+ACTG.US,D,20190809,000000,2.93,2.96,2.86,2.91,45028,0
+ACTG.US,D,20190812,000000,2.89,2.96,2.85,2.94,50923,0
+ACTG.US,D,20190813,000000,2.94,3,2.88,2.95,41924,0
+ACTG.US,D,20190814,000000,2.91,2.94,2.84,2.91,52976,0
+ACTG.US,D,20190815,000000,2.91,2.91,2.84,2.89,93606,0
+ACTG.US,D,20190816,000000,2.89,2.9284,2.81,2.86,79983,0
+ACTG.US,D,20190819,000000,2.85,2.93,2.84,2.89,51590,0
+ACTG.US,D,20190820,000000,2.87,2.9473,2.85,2.87,47787,0
+ACTG.US,D,20190821,000000,2.89,2.96,2.86,2.9,38536,0
+ACTG.US,D,20190822,000000,2.92,2.95,2.88,2.88,41706,0
+ACTG.US,D,20190823,000000,2.87,2.882,2.7,2.71,156775,0
+ACTG.US,D,20190826,000000,2.73,2.735,2.67,2.69,109086,0
+ACTG.US,D,20190827,000000,2.72,2.72,2.58,2.59,84665,0
+ACTG.US,D,20190828,000000,2.56,2.641,2.56,2.63,87243,0
+ACTG.US,D,20190829,000000,2.65,2.68,2.6,2.6,80374,0
+ACTG.US,D,20190830,000000,2.6,2.7,2.57,2.61,104844,0
+ACTG.US,D,20190903,000000,2.57,2.62,2.57,2.585,206770,0
+ACTG.US,D,20190904,000000,2.6,2.68,2.6,2.62,75898,0
+ACTG.US,D,20190905,000000,2.64,2.67,2.58,2.61,72000,0
+ACTG.US,D,20190906,000000,2.63,2.64,2.6,2.61,71901,0
+ACTG.US,D,20190909,000000,2.71,2.71,2.58,2.59,145365,0
+ACTG.US,D,20190910,000000,2.6,2.67,2.59,2.59,163743,0
+ACTG.US,D,20190911,000000,2.61,2.95,2.59,2.91,267739,0
+ACTG.US,D,20190912,000000,2.95,2.99,2.85,2.95,135718,0
+ACTG.US,D,20190913,000000,2.99,3.02,2.93,3.01,157362,0
+ACTG.US,D,20190916,000000,3.04,3.04,2.78,2.82,225141,0
+ACTG.US,D,20190917,000000,2.82,2.91,2.73,2.74,140394,0
+ACTG.US,D,20190918,000000,2.75,2.75,2.67,2.67,93522,0
+ACTG.US,D,20190919,000000,2.67,2.69,2.61,2.67,86080,0
+ACTG.US,D,20190920,000000,2.65,2.79,2.62,2.75,433948,0
+ACTG.US,D,20190923,000000,2.75,2.77,2.68,2.74,87285,0
+ACTG.US,D,20190924,000000,2.74,2.78,2.68,2.68,62820,0
+ACTG.US,D,20190925,000000,2.69,2.79,2.63,2.76,103903,0
+ACTG.US,D,20190926,000000,2.77,2.7795,2.7,2.745,39653,0
+ACTG.US,D,20190927,000000,2.76,2.78,2.695,2.74,42970,0
+ACTG.US,D,20190930,000000,2.74,2.74,2.66,2.68,46225,0
+ACTG.US,D,20191001,000000,2.7,2.7,2.58,2.62,97665,0
+ACTG.US,D,20191002,000000,2.6,2.61,2.56,2.59,169812,0
+ACTG.US,D,20191003,000000,2.57,2.63,2.55,2.62,63741,0
+ACTG.US,D,20191004,000000,2.61,2.6422,2.54,2.55,81567,0
+ACTG.US,D,20191007,000000,2.59,2.59,2.52,2.54,64120,0
+ACTG.US,D,20191008,000000,2.51,2.56,2.5,2.51,60880,0
+ACTG.US,D,20191009,000000,2.51,2.55,2.5,2.52,105746,0
+ACTG.US,D,20191010,000000,2.54,2.6,2.51,2.57,95908,0
+ACTG.US,D,20191011,000000,2.58,2.87,2.55,2.74,142546,0
+ACTG.US,D,20191014,000000,2.72,2.72,2.6,2.64,28720,0
+ACTG.US,D,20191015,000000,2.63,2.72,2.61,2.7,57096,0
+ACTG.US,D,20191016,000000,2.69,2.7,2.66,2.69,21802,0
+ACTG.US,D,20191017,000000,2.7,2.71,2.6257,2.69,69087,0
+ACTG.US,D,20191018,000000,2.67,2.72,2.62,2.7,46916,0
+ACTG.US,D,20191021,000000,2.69,2.72,2.68,2.7,57284,0
+ACTG.US,D,20191022,000000,2.69,2.7,2.6374,2.66,40005,0
+ACTG.US,D,20191023,000000,2.67,2.67,2.62,2.64,52480,0
+ACTG.US,D,20191024,000000,2.66,2.73,2.56,2.56,61234,0
+ACTG.US,D,20191025,000000,2.58,2.61,2.5,2.53,103928,0
+ACTG.US,D,20191028,000000,2.52,2.5649,2.52,2.545,59578,0
+ACTG.US,D,20191029,000000,2.54,2.55,2.48,2.5,82403,0
+ACTG.US,D,20191030,000000,2.51,2.52,2.47,2.51,91843,0
+ACTG.US,D,20191031,000000,2.51,2.56,2.51,2.54,65446,0
+ACTG.US,D,20191101,000000,2.58,2.6,2.53,2.56,93085,0
+ACTG.US,D,20191104,000000,2.59,2.6,2.55,2.55,42222,0
+ACTG.US,D,20191105,000000,2.57,2.574,2.47,2.5,115521,0
+ACTG.US,D,20191106,000000,2.51,2.55,2.46,2.46,301736,0
+ACTG.US,D,20191107,000000,2.49,2.56,2.42,2.55,170976,0
+ACTG.US,D,20191108,000000,2.55,2.6425,2.55,2.58,111866,0
+ACTG.US,D,20191111,000000,2.57,2.62,2.52,2.61,38415,0
+ACTG.US,D,20191112,000000,2.62,2.8382,2.62,2.78,136917,0
+ACTG.US,D,20191113,000000,2.77,3.05,2.77,2.98,143202,0
+ACTG.US,D,20191114,000000,2.98,3.08,2.88,2.99,210595,0
+ACTG.US,D,20191115,000000,3.04,3.04,2.91,2.95,51514,0
+ACTG.US,D,20191118,000000,3.48,3.5,3.02,3.07,1151003,0
+ACTG.US,D,20191119,000000,3.07,3.17,3.07,3.12,222364,0
+ACTG.US,D,20191120,000000,3.1,3.18,3.03,3.03,126700,0
+ACTG.US,D,20191121,000000,3.03,3.0852,2.97,3.03,91829,0
+ACTG.US,D,20191122,000000,3.04,3.04,2.98,2.99,74339,0
+ACTG.US,D,20191125,000000,3.03,3.09,3.01,3.06,123677,0
+ACTG.US,D,20191126,000000,3.05,3.12,2.98,3,102790,0
+ACTG.US,D,20191127,000000,3.01,3.01,2.93,2.93,36035,0
+ACTG.US,D,20191129,000000,2.93,3,2.92,2.97,35910,0
+ACTG.US,D,20191202,000000,3,3,2.83,2.89,233547,0
+ACTG.US,D,20191203,000000,2.86,2.87,2.82,2.84,90008,0
+ACTG.US,D,20191204,000000,2.84,2.9,2.83,2.88,59203,0
+ACTG.US,D,20191205,000000,2.89,2.95,2.88,2.93,30606,0
+ACTG.US,D,20191206,000000,2.95,3.01,2.92,2.935,74770,0
+ACTG.US,D,20191209,000000,2.9101,2.9554,2.86,2.875,67793,0
+ACTG.US,D,20191210,000000,2.8674,2.99,2.8674,2.93,50200,0
+ACTG.US,D,20191211,000000,2.95,2.99,2.89,2.99,93749,0
+ACTG.US,D,20191212,000000,2.97,2.99,2.91,2.97,72444,0
+ACTG.US,D,20191213,000000,2.97,2.99,2.85,2.86,118895,0
+ACTG.US,D,20191216,000000,2.9,2.9,2.83,2.85,62252,0
+ACTG.US,D,20191217,000000,2.86,2.86,2.74,2.76,112170,0
+ACTG.US,D,20191218,000000,2.74,2.78,2.7132,2.73,59225,0
+ACTG.US,D,20191219,000000,2.72,2.84,2.72,2.77,88427,0
+ACTG.US,D,20191220,000000,2.79,2.83,2.69,2.7,135223,0
+ACTG.US,D,20191223,000000,2.75,2.75,2.6,2.61,166065,0
+ACTG.US,D,20191224,000000,2.6,2.68,2.59,2.67,41710,0
+ACTG.US,D,20191226,000000,2.65,2.68,2.64,2.68,22254,0
+ACTG.US,D,20191227,000000,2.68,2.71,2.65,2.67,315788,0
+ACTG.US,D,20191230,000000,2.8,2.8,2.65,2.67,331114,0
+ACTG.US,D,20191231,000000,2.66,2.73,2.65,2.66,109250,0
+ACTG.US,D,20200102,000000,2.68,2.73,2.62,2.63,54623,0
+ACTG.US,D,20200103,000000,2.61,2.67,2.61,2.62,61481,0
+ACTG.US,D,20200106,000000,2.62,2.72,2.6,2.71,117913,0
+ACTG.US,D,20200107,000000,2.7,2.75,2.67,2.71,33615,0
+ACTG.US,D,20200108,000000,2.69,2.71,2.68,2.7,29254,0
+ACTG.US,D,20200109,000000,2.73,2.75,2.68,2.7,70911,0
+ACTG.US,D,20200110,000000,2.7,2.7273,2.65,2.68,54869,0
+ACTG.US,D,20200113,000000,2.67,2.75,2.67,2.73,53862,0
+ACTG.US,D,20200114,000000,2.75,2.75,2.67,2.69,74988,0
+ACTG.US,D,20200115,000000,2.68,2.71,2.66,2.67,60984,0
+ACTG.US,D,20200116,000000,2.67,2.82,2.67,2.77,77788,0
+ACTG.US,D,20200117,000000,2.81,2.81,2.73,2.77,123280,0
+ACTG.US,D,20200121,000000,2.75,2.77,2.68,2.69,108944,0
+ACTG.US,D,20200122,000000,2.69,2.7196,2.65,2.65,95607,0
+ACTG.US,D,20200123,000000,2.65,2.6632,2.57,2.59,122547,0
+ACTG.US,D,20200124,000000,2.58,2.64,2.58,2.62,42994,0
+ACTG.US,D,20200127,000000,2.6,2.6,2.52,2.53,103966,0
+ACTG.US,D,20200128,000000,2.53,2.55,2.5,2.51,343181,0
+ACTG.US,D,20200129,000000,2.5,2.54,2.42,2.43,164252,0
+ACTG.US,D,20200130,000000,2.41,2.601,2.4,2.57,124626,0
+ACTG.US,D,20200131,000000,2.57,2.57,2.45,2.5,108458,0
+ACTG.US,D,20200203,000000,2.5,2.61,2.42,2.48,81151,0
+ACTG.US,D,20200204,000000,2.48,2.5,2.44,2.45,87849,0
+ACTG.US,D,20200205,000000,2.45,2.5,2.425,2.44,52223,0
+ACTG.US,D,20200206,000000,2.44,2.57,2.44,2.55,77902,0
+ACTG.US,D,20200207,000000,2.52,2.56,2.46,2.48,36847,0
+ACTG.US,D,20200210,000000,2.47,2.5,2.46,2.47,60831,0
+ACTG.US,D,20200211,000000,2.47,2.4877,2.42,2.45,94148,0
+ACTG.US,D,20200212,000000,2.46,2.52,2.42,2.47,101588,0
+ACTG.US,D,20200213,000000,2.47,2.47,2.41,2.43,51947,0
+ACTG.US,D,20200214,000000,2.42,2.47,2.3912,2.45,97139,0
+ACTG.US,D,20200218,000000,2.44,2.46,2.41,2.425,109355,0
+ACTG.US,D,20200219,000000,2.43,2.5099,2.38,2.38,135802,0
+ACTG.US,D,20200220,000000,2.38,2.485,2.38,2.46,171136,0
+ACTG.US,D,20200221,000000,2.47,2.6299,2.47,2.59,203168,0
+ACTG.US,D,20200224,000000,2.55,2.5975,2.39,2.51,114389,0
+ACTG.US,D,20200225,000000,2.5,2.5012,2.4,2.44,134868,0
+ACTG.US,D,20200226,000000,2.44,2.52,2.41,2.43,118019,0
+ACTG.US,D,20200227,000000,2.42,2.44,2.33,2.33,180755,0
+ACTG.US,D,20200228,000000,2.3,2.415,2.3,2.3,284239,0
+ACTG.US,D,20200302,000000,2.32,2.39,2.3,2.34,423220,0
+ACTG.US,D,20200303,000000,2.35,2.39,2.31,2.32,162230,0
+ACTG.US,D,20200304,000000,2.34,2.39,2.3,2.315,154557,0
+ACTG.US,D,20200305,000000,2.3,2.3262,2.2169,2.24,219440,0
+ACTG.US,D,20200306,000000,2.19,2.29,2.19,2.22,157984,0
+ACTG.US,D,20200309,000000,2.15,2.22,2.09,2.16,448448,0
+ACTG.US,D,20200310,000000,2.2,2.2,2.04,2.16,393554,0
+ACTG.US,D,20200311,000000,2.1,2.33,2.1,2.22,272250,0
+ACTG.US,D,20200312,000000,2.19,2.31,2.11,2.27,371241,0
+ACTG.US,D,20200313,000000,2.35,2.37,2.21,2.3,164287,0
+ACTG.US,D,20200316,000000,1.76,2.3,1.75,2.09,415641,0
+ACTG.US,D,20200317,000000,2.09,2.3,2.05,2.21,323888,0
+ACTG.US,D,20200318,000000,2.14,2.17,1.96,2.01,837334,0
+ACTG.US,D,20200319,000000,2.03,2.2855,1.98,2.19,409177,0
+ACTG.US,D,20200320,000000,2.19,2.29,2.05,2.29,443639,0
+ACTG.US,D,20200323,000000,2.3,2.37,2.15,2.25,324990,0
+ACTG.US,D,20200324,000000,2.3,2.38,2.22,2.28,244884,0
+ACTG.US,D,20200325,000000,2.26,2.3418,2.2,2.3,268356,0
+ACTG.US,D,20200326,000000,2.31,2.4,2.28,2.39,224800,0
+ACTG.US,D,20200327,000000,2.31,2.3552,2.215,2.25,192919,0
+ACTG.US,D,20200330,000000,2.22,2.335,2.22,2.31,254388,0
+ACTG.US,D,20200331,000000,2.33,2.355,2.18,2.22,343995,0
+ACTG.US,D,20200401,000000,2.16,2.3,2.1388,2.2,300959,0
+ACTG.US,D,20200402,000000,2.2,2.315,2.2,2.28,237252,0
+ACTG.US,D,20200403,000000,2.26,2.33,2.21,2.31,226319,0
+ACTG.US,D,20200406,000000,2.38,2.46,2.35,2.45,300257,0
+ACTG.US,D,20200407,000000,2.46,2.53,2.305,2.36,265555,0
+ACTG.US,D,20200408,000000,2.4,2.595,2.4,2.51,267317,0
+ACTG.US,D,20200409,000000,2.58,2.66,2.5,2.53,291825,0
+ACTG.US,D,20200413,000000,2.5,2.59,2.47,2.49,152794,0
+ACTG.US,D,20200414,000000,2.53,2.5694,2.36,2.38,237904,0
+ACTG.US,D,20200415,000000,2.29,2.415,2.29,2.39,164019,0
+ACTG.US,D,20200416,000000,2.41,2.45,2.38,2.4,204614,0
+ACTG.US,D,20200417,000000,2.38,2.5,2.37,2.43,185956,0
+ACTG.US,D,20200420,000000,2.43,2.62,2.43,2.53,240216,0
+ACTG.US,D,20200421,000000,2.48,2.65,2.44,2.63,170988,0
+ACTG.US,D,20200422,000000,2.65,2.71,2.54,2.66,145363,0
+ACTG.US,D,20200423,000000,2.65,2.69,2.5,2.54,104356,0
+ACTG.US,D,20200424,000000,2.53,2.615,2.5,2.59,64129,0
+ACTG.US,D,20200427,000000,2.6,2.7063,2.51,2.68,102265,0
+ACTG.US,D,20200428,000000,2.72,2.72,2.61,2.64,60996,0
+ACTG.US,D,20200429,000000,2.71,2.73,2.63,2.63,136072,0
+ACTG.US,D,20200430,000000,2.6,2.61,2.41,2.53,211816,0
+ACTG.US,D,20200501,000000,2.48,2.52,2.4,2.45,142536,0
+ACTG.US,D,20200504,000000,2.44,2.4553,2.39,2.43,107448,0
+ACTG.US,D,20200505,000000,2.47,2.49,2.4,2.415,76637,0
+ACTG.US,D,20200506,000000,2.4,2.42,2.37,2.39,82597,0
+ACTG.US,D,20200507,000000,2.41,2.42,2.34,2.39,103751,0
+ACTG.US,D,20200508,000000,2.43,2.49,2.36,2.45,196328,0
+ACTG.US,D,20200511,000000,2.45,2.55,2.44,2.5,257561,0
+ACTG.US,D,20200512,000000,2.53,2.58,2.4299,2.445,149440,0
+ACTG.US,D,20200513,000000,2.43,2.43,2.3,2.33,145487,0
+ACTG.US,D,20200514,000000,2.29,2.33,2.26,2.28,248609,0
+ACTG.US,D,20200515,000000,2.29,2.3,2.225,2.24,187967,0
+ACTG.US,D,20200518,000000,2.27,2.43,2.27,2.31,174971,0
+ACTG.US,D,20200519,000000,2.3,2.36,2.24,2.25,162724,0
+ACTG.US,D,20200520,000000,2.28,2.375,2.25,2.315,148973,0
+ACTG.US,D,20200521,000000,2.32,2.37,2.3,2.32,81982,0
+ACTG.US,D,20200522,000000,2.59,2.62,2.37,2.6,344045,0
+ACTG.US,D,20200526,000000,2.68,2.69,2.59,2.595,176139,0
+ACTG.US,D,20200527,000000,2.63,2.675,2.53,2.57,163082,0
+ACTG.US,D,20200528,000000,2.6,2.69,2.55,2.57,142585,0
+ACTG.US,D,20200529,000000,2.56,2.61,2.49,2.59,67496,0
+ACTG.US,D,20200601,000000,2.59,2.64,2.55,2.55,147015,0
+ACTG.US,D,20200602,000000,2.58,2.59,2.49,2.5,81681,0
+ACTG.US,D,20200603,000000,2.52,3.36,2.52,2.97,2833060,0
+ACTG.US,D,20200604,000000,2.91,3.22,2.8301,3.19,937321,0
+ACTG.US,D,20200605,000000,3.7,3.8,3.08,3.72,4023801,0
+ACTG.US,D,20200608,000000,3.8,3.9,3.7,3.865,1236225,0
+ACTG.US,D,20200609,000000,3.85,3.95,3.64,3.73,982877,0
+ACTG.US,D,20200610,000000,3.73,4.3,3.71,3.99,1707085,0
+ACTG.US,D,20200611,000000,3.89,3.98,3.73,3.98,854074,0
+ACTG.US,D,20200612,000000,4.07,4.13,3.97,4.01,923609,0
+ACTG.US,D,20200615,000000,3.94,4.1,3.81,4,558164,0
+ACTG.US,D,20200616,000000,4,4.05,3.83,3.97,604969,0
+ACTG.US,D,20200617,000000,4,4.0299,3.84,3.85,404024,0
+ACTG.US,D,20200618,000000,3.79,3.94,3.78,3.87,420955,0
+ACTG.US,D,20200619,000000,3.79,3.99,3.78,3.89,580217,0
+ACTG.US,D,20200622,000000,3.88,3.925,3.78,3.92,263597,0
+ACTG.US,D,20200623,000000,3.99,4.1,3.94,3.98,381133,0
+ACTG.US,D,20200624,000000,3.95,3.98,3.82,3.95,355229,0
+ACTG.US,D,20200625,000000,3.94,3.99,3.84,3.88,293472,0
+ACTG.US,D,20200626,000000,3.89,4.25,3.76,4.08,858105,0
+ACTG.US,D,20200629,000000,4.1,4.17,4.01,4.06,271359,0
+ACTG.US,D,20200630,000000,4.05,4.2,4,4.09,252936,0
+ACTG.US,D,20200701,000000,4.0701,4.14,4.04,4.05,280757,0
+ACTG.US,D,20200702,000000,4.12,4.335,4.07,4.13,1442741,0
+ACTG.US,D,20200706,000000,4.16,4.25,3.95,4,318226,0
+ACTG.US,D,20200707,000000,4,4,3.79,3.85,314453,0
+ACTG.US,D,20200708,000000,3.84,3.92,3.76,3.89,259707,0
+ACTG.US,D,20200709,000000,3.89,3.98,3.84,3.85,288649,0
+ACTG.US,D,20200710,000000,3.86,3.9301,3.75,3.82,201824,0
+ACTG.US,D,20200713,000000,3.83,4.01,3.78,3.79,439311,0
+ACTG.US,D,20200714,000000,3.85,3.94,3.78,3.89,164077,0
+ACTG.US,D,20200715,000000,3.95,4.15,3.896,4.11,272791,0
+ACTG.US,D,20200716,000000,4.09,4.17,4.0401,4.09,222654,0
+ACTG.US,D,20200717,000000,4.08,4.08,3.9,4.005,249788,0
+ACTG.US,D,20200720,000000,4.01,4.29,3.99,4.25,400253,0
+ACTG.US,D,20200721,000000,4.2,4.46,4.04,4.1,729636,0
+ACTG.US,D,20200722,000000,4.07,4.13,4.0401,4.09,173863,0
+ACTG.US,D,20200723,000000,4.08,4.32,3.96,4.02,434263,0
+ACTG.US,D,20200724,000000,3.98,4.125,3.98,4.07,143654,0
+ACTG.US,D,20200727,000000,4.01,4.1199,3.98,4.04,176268,0
+ACTG.US,D,20200728,000000,4.03,4.185,4.03,4.09,240334,0
+ACTG.US,D,20200729,000000,4.12,4.25,3.9875,4.09,199984,0
+ACTG.US,D,20200730,000000,4.05,4.1,3.98,4.04,193110,0
+ACTG.US,D,20200731,000000,4.02,4.04,3.89,3.96,227582,0
+ACTG.US,D,20200803,000000,3.93,4.055,3.911,3.97,112814,0
+ACTG.US,D,20200804,000000,3.97,4.01,3.94,3.97,98312,0
+ACTG.US,D,20200805,000000,4.01,4.01,3.9,3.95,176895,0
+ACTG.US,D,20200806,000000,3.94,4.15,3.94,4.04,327642,0
+ACTG.US,D,20200807,000000,4.06,4.2,4.04,4.14,426357,0
+ACTG.US,D,20200810,000000,4.2,4.25,3.9343,4.1,623601,0
+ACTG.US,D,20200811,000000,4.15,4.19,4.06,4.1,373950,0
+ACTG.US,D,20200812,000000,4.18,4.21,4.07,4.11,207933,0
+ACTG.US,D,20200813,000000,4.12,4.195,4.07,4.13,255691,0
+ACTG.US,D,20200814,000000,4.13,4.13,3.96,4,263320,0
+ACTG.US,D,20200817,000000,4.02,4.05,3.96,4.03,138578,0
+ACTG.US,D,20200818,000000,3.9701,4.03,3.83,3.97,478220,0
+ACTG.US,D,20200819,000000,3.97,4.005,3.92,3.98,119416,0
+ACTG.US,D,20200820,000000,3.96,4,3.92,3.99,80412,0
+ACTG.US,D,20200821,000000,4,4.01,3.91,3.92,163271,0
+ACTG.US,D,20200824,000000,3.89,4.005,3.8659,3.98,206260,0
+ACTG.US,D,20200825,000000,3.99,4.01,3.9589,3.97,306295,0
+ACTG.US,D,20200826,000000,3.99,4,3.89,3.94,230682,0
+ACTG.US,D,20200827,000000,3.97,3.97,3.81,3.85,114744,0
+ACTG.US,D,20200828,000000,3.84,3.91,3.74,3.84,185659,0
+ACTG.US,D,20200831,000000,3.83,3.847,3.72,3.795,182915,0
+ACTG.US,D,20200901,000000,3.76,3.82,3.72,3.82,191448,0
+ACTG.US,D,20200902,000000,3.81,3.91,3.81,3.82,79936,0
+ACTG.US,D,20200903,000000,3.82,3.86,3.72,3.75,140626,0
+ACTG.US,D,20200904,000000,3.76,3.84,3.66,3.8,167199,0
+ACTG.US,D,20200908,000000,3.78,3.86,3.66,3.69,249032,0
+ACTG.US,D,20200909,000000,3.78,3.915,3.78,3.82,229707,0
+ACTG.US,D,20200910,000000,3.84,3.925,3.82,3.82,112420,0
+ACTG.US,D,20200911,000000,3.8,3.859,3.74,3.76,108658,0
+ACTG.US,D,20200914,000000,3.78,3.85,3.77,3.79,80252,0
+ACTG.US,D,20200915,000000,3.8,3.85,3.78,3.79,115726,0
+ACTG.US,D,20200916,000000,3.87,3.9056,3.77,3.79,179516,0
+ACTG.US,D,20200917,000000,3.74,3.84,3.58,3.8,46577,0
+ACTG.US,D,20200918,000000,3.84,3.88,3.74,3.8,183138,0
+ACTG.US,D,20200921,000000,3.73,3.8,3.59,3.61,246610,0
+ACTG.US,D,20200922,000000,3.6,3.7,3.46,3.52,389505,0
+ACTG.US,D,20200923,000000,3.53,3.62,3.46,3.48,195934,0
+ACTG.US,D,20200924,000000,3.49,3.51,3.32,3.38,286034,0
+ACTG.US,D,20200925,000000,3.38,3.4724,3.35,3.38,122485,0
+ACTG.US,D,20200928,000000,3.45,3.63,3.45,3.51,412935,0
+ACTG.US,D,20200929,000000,3.5,3.6,3.43,3.45,70473,0
+ACTG.US,D,20200930,000000,3.47,3.54,3.44,3.47,42265,0
+ACTG.US,D,20201001,000000,3.49,3.58,3.49,3.52,140449,0
+ACTG.US,D,20201002,000000,3.42,3.4899,3.39,3.41,117309,0
+ACTG.US,D,20201005,000000,3.44,3.53,3.36,3.37,119231,0
+ACTG.US,D,20201006,000000,3.37,3.4,3.33,3.34,131914,0
+ACTG.US,D,20201007,000000,3.37,3.37,3.3,3.325,192160,0
+ACTG.US,D,20201008,000000,3.35,3.36,3.25,3.26,282281,0
+ACTG.US,D,20201009,000000,3.36,3.415,3.35,3.38,163258,0
+ACTG.US,D,20201012,000000,3.4,3.445,3.32,3.39,91954,0
+ACTG.US,D,20201013,000000,3.36,3.37,3.33,3.35,77772,0
+ACTG.US,D,20201014,000000,3.35,3.39,3.29,3.32,223594,0
+ACTG.US,D,20201015,000000,3.31,3.47,3.29,3.33,128690,0
+ACTG.US,D,20201016,000000,3.31,3.39,3.235,3.26,219476,0
+ACTG.US,D,20201019,000000,3.2568,3.31,3.16,3.2,144909,0
+ACTG.US,D,20201020,000000,3.22,3.29,3.16,3.22,221947,0
+ACTG.US,D,20201021,000000,3.2144,3.27,3.08,3.24,179691,0
+ACTG.US,D,20201022,000000,3.24,3.41,3.24,3.36,108515,0
+ACTG.US,D,20201023,000000,3.36,3.39,3.29,3.35,61203,0
+ACTG.US,D,20201026,000000,3.34,3.34,3.18,3.3,76951,0
+ACTG.US,D,20201027,000000,3.28,3.28,3.1,3.2,440082,0
+ACTG.US,D,20201028,000000,3.18,3.225,3.06,3.18,127788,0
+ACTG.US,D,20201029,000000,3.18,3.25,3.15,3.22,91201,0
+ACTG.US,D,20201030,000000,3.23,3.23,3.12,3.15,99287,0
+ACTG.US,D,20201102,000000,3.15,3.27,3.14,3.21,106891,0
+ACTG.US,D,20201103,000000,3.26,3.36,3.22,3.28,111776,0
+ACTG.US,D,20201104,000000,3.28,3.37,3.25,3.36,94020,0
+ACTG.US,D,20201105,000000,3.45,3.69,3.45,3.64,391968,0
+ACTG.US,D,20201106,000000,3.65,3.71,3.4,3.59,188353,0
+ACTG.US,D,20201109,000000,3.88,3.88,3.52,3.59,423924,0
+ACTG.US,D,20201110,000000,3.65,3.7,3.55,3.64,628040,0
+ACTG.US,D,20201111,000000,3.68,3.7,3.54,3.6,134594,0
+ACTG.US,D,20201112,000000,3.59,3.64,3.5102,3.63,246660,0
+ACTG.US,D,20201113,000000,3.64,3.72,3.48,3.5,165027,0
+ACTG.US,D,20201116,000000,3.56,3.9,3.56,3.83,273350,0
+ACTG.US,D,20201117,000000,3.82,3.83,3.76,3.79,93500,0
+ACTG.US,D,20201118,000000,3.79,3.79,3.7,3.71,160603,0
+ACTG.US,D,20201119,000000,3.77,3.77,3.55,3.68,113946,0
+ACTG.US,D,20201120,000000,3.65,3.72,3.5,3.7,140822,0
+ACTG.US,D,20201123,000000,3.74,3.82,3.62,3.74,174310,0
+ACTG.US,D,20201124,000000,3.78,3.85,3.66,3.77,263894,0
+ACTG.US,D,20201125,000000,3.76,3.82,3.7157,3.78,208913,0
+ACTG.US,D,20201127,000000,3.77,3.8226,3.6164,3.7,155344,0
+ACTG.US,D,20201130,000000,3.66,3.99,3.61,3.69,1048759,0
+ACTG.US,D,20201201,000000,3.75,3.77,3.6601,3.7,356098,0
+ACTG.US,D,20201202,000000,3.68,3.77,3.6383,3.67,173261,0
+ACTG.US,D,20201203,000000,3.67,3.71,3.63,3.65,151389,0
+ACTG.US,D,20201204,000000,3.65,3.705,3.6,3.63,135383,0
+ACTG.US,D,20201207,000000,3.65,3.65,3.56,3.57,89925,0
+ACTG.US,D,20201208,000000,3.58,3.58,3.48,3.53,252072,0
+ACTG.US,D,20201209,000000,3.55,3.72,3.5348,3.59,201061,0
+ACTG.US,D,20201210,000000,3.59,3.7,3.51,3.675,149116,0
+ACTG.US,D,20201211,000000,3.68,4,3.68,3.79,707322,0
+ACTG.US,D,20201214,000000,3.91,3.92,3.82,3.84,299300,0
+ACTG.US,D,20201215,000000,3.87,3.92,3.75,3.76,283280,0
+ACTG.US,D,20201216,000000,3.77,3.812,3.7,3.74,290218,0
+ACTG.US,D,20201217,000000,3.75,4.05,3.71,4.01,935319,0
+ACTG.US,D,20201218,000000,3.89,4.27,3.83,4.01,1228041,0
+ACTG.US,D,20201221,000000,4.03,4.19,3.85,4,552528,0
+ACTG.US,D,20201222,000000,4.02,4.16,3.96,3.98,438879,0
+ACTG.US,D,20201223,000000,4.04,4.21,4.0101,4.11,336464,0
+ACTG.US,D,20201224,000000,4.19,4.25,4.09,4.1,256539,0
+ACTG.US,D,20201228,000000,4.16,4.28,4.07,4.13,391636,0
+ACTG.US,D,20201229,000000,4.11,4.15,3.925,4.02,338276,0
+ACTG.US,D,20201230,000000,4.02,4.14,3.9001,3.99,313688,0
+ACTG.US,D,20201231,000000,4,4.01,3.91,3.94,317215,0
+ACTG.US,D,20210104,000000,3.95,3.9905,3.8,3.8,315622,0
+ACTG.US,D,20210105,000000,3.78,4.06,3.78,3.99,451813,0
+ACTG.US,D,20210106,000000,4.02,4.07,3.8821,3.9,329749,0
+ACTG.US,D,20210107,000000,3.92,4.4,3.9102,4.22,720028,0
+ACTG.US,D,20210108,000000,4.2,4.4,4.17,4.38,480763,0
+ACTG.US,D,20210111,000000,4.37,4.55,4.1544,4.23,672084,0
+ACTG.US,D,20210112,000000,4.21,4.37,4.15,4.34,294417,0
+ACTG.US,D,20210113,000000,4.35,4.376,4.28,4.3,550605,0
+ACTG.US,D,20210114,000000,4.39,5.57,4.33,5.09,4131361,0
+ACTG.US,D,20210115,000000,4.92,5.26,4.78,5.16,1509392,0
+ACTG.US,D,20210119,000000,5.65,5.76,5.37,5.6,2659299,0
+ACTG.US,D,20210120,000000,5.7,6.02,5.29,5.69,1921398,0
+ACTG.US,D,20210121,000000,5.58,6.25,5.46,6.105,1239416,0
+ACTG.US,D,20210122,000000,6,6.05,5.65,5.74,1538907,0
+ACTG.US,D,20210125,000000,5.59,5.78,5.1,5.6,1652477,0
+ACTG.US,D,20210126,000000,5.69,6.1,5.665,5.95,1404087,0
+ACTG.US,D,20210127,000000,5.75,5.85,5.3,5.66,1150593,0
+ACTG.US,D,20210128,000000,5.66,5.71,5.41,5.66,542691,0
+ACTG.US,D,20210129,000000,5.71,6.05,5.56,5.6,952874,0
+ACTG.US,D,20210201,000000,5.77,6.14,5.7001,5.98,904142,0
+ACTG.US,D,20210202,000000,6.01,6.65,5.99,6.42,3220672,0
+ACTG.US,D,20210203,000000,6.41,7.24,6.41,7.08,2743622,0
+ACTG.US,D,20210204,000000,7.3167,7.7,6.9,7.3,2308687,0
+ACTG.US,D,20210205,000000,7.48,7.5,6.87,7.15,2070943,0
+ACTG.US,D,20210208,000000,7.16,7.2695,6.64,7.18,1964258,0
+ACTG.US,D,20210209,000000,7.2,7.94,7.18,7.49,1927182,0
+ACTG.US,D,20210210,000000,7.65,8.5,7.42,8.05,3002674,0
+ACTG.US,D,20210211,000000,8.24,8.3,7.56,7.86,1328265,0
+ACTG.US,D,20210212,000000,7.92,8.08,7.44,8,1291535,0
+ACTG.US,D,20210216,000000,8.17,8.4,7.79,7.86,1427142,0
+ACTG.US,D,20210217,000000,7.85,8.45,7.84,8.12,1204746,0
+ACTG.US,D,20210218,000000,7.97,8.21,7.67,7.99,1044437,0
+ACTG.US,D,20210219,000000,8.02,8.77,8.02,8.5,2815280,0
+ACTG.US,D,20210222,000000,8.54,9.09,8.02,8.3,3037391,0
+ACTG.US,D,20210223,000000,7.92,8.21,7.43,8.13,1386748,0
+ACTG.US,D,20210224,000000,8,8.27,7.59,7.81,1333703,0
+ACTG.US,D,20210225,000000,7.67,7.9,7.4,7.56,1213555,0
+ACTG.US,D,20210226,000000,7.55,7.5999,6.81,7.1,1649114,0
+ACTG.US,D,20210301,000000,7.3,7.4236,7.08,7.12,961501,0
+ACTG.US,D,20210302,000000,7.15,7.1501,6.77,7.11,1620990,0
+ACTG.US,D,20210303,000000,7.2,7.28,6.86,6.86,1058050,0
+ACTG.US,D,20210304,000000,6.83,6.94,5.88,6.43,1935136,0
+ACTG.US,D,20210305,000000,6.42,6.59,5.86,6.52,1208279,0
+ACTG.US,D,20210308,000000,6.6,6.73,6.36,6.39,695009,0
+ACTG.US,D,20210309,000000,6.5,6.73,6.39,6.53,778940,0
+ACTG.US,D,20210310,000000,6.63,6.9,6.41,6.48,601025,0
+ACTG.US,D,20210311,000000,6.51,6.65,6.25,6.46,978448,0
+ACTG.US,D,20210312,000000,6.39,6.51,6.25,6.39,859514,0
+ACTG.US,D,20210315,000000,6.45,6.56,6.29,6.39,743510,0
+ACTG.US,D,20210316,000000,6.37,6.37,6.03,6.11,1239601,0
+ACTG.US,D,20210317,000000,6.11,6.46,5.88,6.35,881245,0
+ACTG.US,D,20210318,000000,6.3,6.39,6,6.04,811208,0
+ACTG.US,D,20210319,000000,6,6.1,5.78,5.82,1992343,0
+ACTG.US,D,20210322,000000,5.98,6.17,5.86,5.87,1410681,0
+ACTG.US,D,20210323,000000,5.86,5.86,5.65,5.68,782091,0
+ACTG.US,D,20210324,000000,5.7,5.87,5.65,5.72,1019617,0
+ACTG.US,D,20210325,000000,5.72,6.08,5.55,6.055,1307667,0
+ACTG.US,D,20210326,000000,6.08,6.2,5.78,6.07,974799,0
+ACTG.US,D,20210329,000000,6.22,6.3455,5.72,6.15,1216694,0
+ACTG.US,D,20210330,000000,6.43,6.62,5.97,6.11,1094442,0
+ACTG.US,D,20210331,000000,6.31,6.73,6.2199,6.65,962011,0
+ACTG.US,D,20210401,000000,6.69,6.7897,6.23,6.39,836652,0
+ACTG.US,D,20210405,000000,6.49,6.49,6.05,6.32,754966,0
+ACTG.US,D,20210406,000000,6.28,6.46,6.25,6.29,396660,0
+ACTG.US,D,20210407,000000,6.27,6.29,6.08,6.22,479580,0
+ACTG.US,D,20210408,000000,6.25,6.49,6.245,6.47,464383,0
+ACTG.US,D,20210409,000000,6.47,6.61,6.43,6.56,540348,0
+ACTG.US,D,20210412,000000,6.65,6.86,6.58,6.68,811238,0
+ACTG.US,D,20210413,000000,6.65,6.65,6.2401,6.34,567040,0
+ACTG.US,D,20210414,000000,6.3,6.44,5.9,5.92,815641,0
+ACTG.US,D,20210415,000000,5.99,6.26,5.91,6.02,694922,0
+ACTG.US,D,20210416,000000,6.04,6.04,5.65,5.96,1095909,0
+ACTG.US,D,20210419,000000,5.91,6.04,5.76,5.79,661186,0
+ACTG.US,D,20210420,000000,5.74,5.74,5.39,5.45,699194,0
+ACTG.US,D,20210421,000000,5.56,5.87,5.49,5.78,438952,0
+ACTG.US,D,20210422,000000,5.8,5.91,5.73,5.78,297768,0
+ACTG.US,D,20210423,000000,5.82,6.07,5.75,6,358830,0
+ACTG.US,D,20210426,000000,5.83,6.14,5.8,6.11,422482,0
+ACTG.US,D,20210427,000000,6.18,6.28,6.04,6.09,301446,0
+ACTG.US,D,20210428,000000,6.11,6.17,6.01,6.12,257433,0
+ACTG.US,D,20210429,000000,6.2,6.2199,6.08,6.14,337069,0
+ACTG.US,D,20210430,000000,6.11,6.17,5.99,6.08,331500,0
+ACTG.US,D,20210503,000000,6.12,6.22,5.96,6.19,311454,0
+ACTG.US,D,20210504,000000,6.17,6.18,5.81,5.89,521628,0
+ACTG.US,D,20210505,000000,5.92,6.08,5.68,5.94,445034,0
+ACTG.US,D,20210506,000000,5.93,5.93,5.66,5.905,333617,0
+ACTG.US,D,20210507,000000,5.91,6.03,5.83,5.95,446420,0
+ACTG.US,D,20210510,000000,5.97,5.97,5.53,5.54,344239,0
+ACTG.US,D,20210511,000000,5.42,5.82,5.2,5.8,627908,0
+ACTG.US,D,20210512,000000,5.7,5.73,5.44,5.48,539694,0
+ACTG.US,D,20210513,000000,5.51,5.66,5.26,5.4,435878,0
+ACTG.US,D,20210514,000000,5.48,5.54,5.38,5.48,407056,0
+ACTG.US,D,20210517,000000,5.51,5.63,5.26,5.35,505842,0
+ACTG.US,D,20210518,000000,5.29,5.42,5.2,5.2,481459,0
+ACTG.US,D,20210519,000000,5.18,5.62,5.09,5.58,510818,0
+ACTG.US,D,20210520,000000,5.59,5.62,5.38,5.58,367813,0
+ACTG.US,D,20210521,000000,5.64,5.7099,5.465,5.51,256081,0
+ACTG.US,D,20210524,000000,5.53,5.62,5.495,5.6,281176,0
+ACTG.US,D,20210525,000000,5.6,5.67,5.405,5.45,339747,0
+ACTG.US,D,20210526,000000,5.48,5.53,5.29,5.32,460443,0
+ACTG.US,D,20210527,000000,5.37,5.4,5.29,5.3,269615,0
+ACTG.US,D,20210528,000000,5.31,5.38,5.29,5.35,333563,0
+ACTG.US,D,20210601,000000,5.37,5.52,5.301,5.49,400404,0
+ACTG.US,D,20210602,000000,5.5,5.5,5.3496,5.38,322833,0
+ACTG.US,D,20210603,000000,5.35,5.42,5.25,5.39,364098,0
+ACTG.US,D,20210604,000000,5.43,5.456,5.26,5.29,443238,0
+ACTG.US,D,20210607,000000,5.3084,5.79,5.28,5.75,515140,0
+ACTG.US,D,20210608,000000,5.77,6.93,5.67,6.52,2444560,0
+ACTG.US,D,20210609,000000,6.53,6.98,6.4801,6.56,1038249,0
+ACTG.US,D,20210610,000000,6.55,6.6,6.16,6.25,521803,0
+ACTG.US,D,20210611,000000,6.3,6.49,6.185,6.43,204397,0
+ACTG.US,D,20210614,000000,6.49,6.53,6.04,6.08,374445,0
+ACTG.US,D,20210615,000000,6.03,6.13,5.97,6.11,317435,0
+ACTG.US,D,20210616,000000,6.07,6.23,6.02,6.17,300439,0
+ACTG.US,D,20210617,000000,6.12,6.28,6.06,6.24,339744,0
+ACTG.US,D,20210618,000000,6.19,6.2899,6,6.13,355423,0
+ACTG.US,D,20210621,000000,6.14,6.21,6.08,6.13,223514,0
+ACTG.US,D,20210622,000000,6.09,6.14,6.02,6.11,198674,0
+ACTG.US,D,20210623,000000,6.14,6.355,6.11,6.24,318642,0
+ACTG.US,D,20210624,000000,6.29,6.46,6.24,6.45,238941,0
+ACTG.US,D,20210625,000000,6.5,6.66,6.45,6.51,793817,0
+ACTG.US,D,20210628,000000,6.52,6.5699,6.33,6.4,242522,0
+ACTG.US,D,20210629,000000,6.45,6.45,6.2,6.34,198241,0
+ACTG.US,D,20210630,000000,6.34,6.77,6.31,6.76,515889,0
+ACTG.US,D,20210701,000000,6.8,6.87,6.355,6.46,343019,0
+ACTG.US,D,20210702,000000,6.48,6.49,6.27,6.42,182207,0
+ACTG.US,D,20210706,000000,6.44,6.44,6.09,6.19,256448,0
+ACTG.US,D,20210707,000000,6.21,6.215,5.9701,5.98,208628,0
+ACTG.US,D,20210708,000000,5.8,6.01,5.2,5.88,438954,0
+ACTG.US,D,20210709,000000,5.91,6.17,5.86,6.12,202526,0
+ACTG.US,D,20210712,000000,6.07,6.18,5.95,6.1,105309,0
+ACTG.US,D,20210713,000000,6.06,6.19,6.05,6.07,155367,0
+ACTG.US,D,20210714,000000,6.07,6.15,5.87,5.9,186731,0
+ACTG.US,D,20210715,000000,5.88,5.94,5.77,5.8,131102,0
+ACTG.US,D,20210716,000000,6.17,6.17,5.5,5.54,372417,0
+ACTG.US,D,20210719,000000,5.435,5.97,5.43,5.81,370416,0
+ACTG.US,D,20210720,000000,5.77,6.2,5.72,6.05,397873,0
+ACTG.US,D,20210721,000000,6.05,6.34,6.05,6.23,211138,0
+ACTG.US,D,20210722,000000,6.4137,6.4137,5.89,5.94,130182,0
+ACTG.US,D,20210723,000000,5.97,5.975,5.78,5.85,195274,0
+ACTG.US,D,20210726,000000,5.85,5.9699,5.78,5.84,140736,0
+ACTG.US,D,20210727,000000,5.78,5.7927,5.58,5.67,227600,0
+ACTG.US,D,20210728,000000,5.73,5.82,5.65,5.75,172728,0
+ACTG.US,D,20210729,000000,5.76,5.84,5.66,5.68,209895,0
+ACTG.US,D,20210730,000000,5.66,5.75,5.6,5.64,175496,0
+ACTG.US,D,20210802,000000,5.66,5.8654,5.6,5.75,167248,0
+ACTG.US,D,20210803,000000,5.78,5.845,5.55,5.64,148836,0
+ACTG.US,D,20210804,000000,5.57,5.74,5.51,5.63,108733,0
+ACTG.US,D,20210805,000000,5.65,5.83,5.65,5.81,141441,0
+ACTG.US,D,20210806,000000,5.87,5.98,5.735,5.92,120229,0
+ACTG.US,D,20210809,000000,5.71,5.99,5.71,5.93,81575,0
+ACTG.US,D,20210810,000000,5.93,6,5.8283,5.95,148972,0
+ACTG.US,D,20210811,000000,5.99,6.035,5.73,6.02,120396,0
+ACTG.US,D,20210812,000000,6.01,6.02,5.77,5.83,213103,0
+ACTG.US,D,20210813,000000,5.86,5.89,5.7,5.75,220293,0
+ACTG.US,D,20210816,000000,5.76,5.8398,5.51,5.55,414885,0
+ACTG.US,D,20210817,000000,5.5,5.62,5.44,5.47,185928,0
+ACTG.US,D,20210818,000000,5.47,5.685,5.34,5.45,153061,0
+ACTG.US,D,20210819,000000,5.41,5.5099,5.31,5.39,186925,0
+ACTG.US,D,20210820,000000,5.34,5.52,5.34,5.5,168079,0
+ACTG.US,D,20210823,000000,5.57,5.91,5.57,5.84,134067,0
+ACTG.US,D,20210824,000000,5.85,5.9758,5.81,5.85,145879,0
+ACTG.US,D,20210825,000000,5.83,5.87,5.695,5.73,379593,0
+ACTG.US,D,20210826,000000,5.71,5.86,5.63,5.65,134040,0
+ACTG.US,D,20210827,000000,5.64,5.87,5.64,5.72,177044,0
+ACTG.US,D,20210830,000000,5.75,5.96,5.66,5.89,493554,0
+ACTG.US,D,20210831,000000,5.94,6.1499,5.895,6.09,535191,0
+ACTG.US,D,20210901,000000,6.09,6.74,6.02,6.32,1231190,0
+ACTG.US,D,20210902,000000,6.31,6.63,5.7,6.39,872498,0
+ACTG.US,D,20210903,000000,6.36,6.6,6.27,6.59,354539,0
+ACTG.US,D,20210907,000000,6.61,6.87,6.495,6.73,327772,0
+ACTG.US,D,20210908,000000,6.65,6.65,6.33,6.36,316625,0
+ACTG.US,D,20210909,000000,6.31,6.4811,6.2701,6.3,224089,0
+ACTG.US,D,20210910,000000,6.33,7.04,6.3,6.905,1381399,0
+ACTG.US,D,20210913,000000,6.88,6.88,6.45,6.7,417962,0
+ACTG.US,D,20210914,000000,6.69,6.82,6.5,6.55,362869,0
+ACTG.US,D,20210915,000000,6.5,6.55,6.25,6.31,249195,0
+ACTG.US,D,20210916,000000,6.37,6.745,6.32,6.71,527630,0
+ACTG.US,D,20210917,000000,6.8,7.06,6.71,6.95,1222364,0
+ACTG.US,D,20210920,000000,6.71,6.89,6.432,6.54,389926,0
+ACTG.US,D,20210921,000000,6.59,6.7516,6.43,6.7,220333,0
+ACTG.US,D,20210922,000000,6.7,6.7348,6.46,6.64,216330,0
+ACTG.US,D,20210923,000000,6.8,7.2,6.75,7.15,811895,0
+ACTG.US,D,20210924,000000,6.98,7.54,6.97,7.14,895811,0
+ACTG.US,D,20210927,000000,7.17,7.315,7.01,7.07,326642,0
+ACTG.US,D,20210928,000000,7.03,7.038,6.73,6.78,370801,0
+ACTG.US,D,20210929,000000,6.82,7.19,6.82,7,477548,0
+ACTG.US,D,20210930,000000,7.2,7.32,6.76,6.79,2102041,0
+ACTG.US,D,20211001,000000,6.95,7.05,6.77,6.88,748935,0
+ACTG.US,D,20211004,000000,6.83,6.89,6.21,6.27,878830,0
+ACTG.US,D,20211005,000000,6.28,6.3,5.81,6.07,1092383,0
+ACTG.US,D,20211006,000000,5.96,5.99,5.79,5.92,587993,0
+ACTG.US,D,20211007,000000,6.03,6.065,5.83,6.03,358046,0
+ACTG.US,D,20211008,000000,5.95,5.98,5.77,5.84,463711,0
+ACTG.US,D,20211011,000000,5.9,6.06,5.72,5.75,267725,0
+ACTG.US,D,20211012,000000,5.74,5.76,5.44,5.53,697672,0
+ACTG.US,D,20211013,000000,5.54,5.67,5.42,5.62,304640,0
+ACTG.US,D,20211014,000000,5.66,5.73,5.47,5.52,336091,0
+ACTG.US,D,20211015,000000,5.63,5.72,5.485,5.49,296367,0
+ACTG.US,D,20211018,000000,5.51,5.526,5.33,5.5,474640,0
+ACTG.US,D,20211019,000000,5.52,5.74,5.42,5.71,322743,0
+ACTG.US,D,20211020,000000,5.72,5.82,5.66,5.81,169771,0
+ACTG.US,D,20211021,000000,5.78,5.91,5.63,5.68,210549,0
+ACTG.US,D,20211022,000000,5.63,5.68,5.46,5.53,305092,0
+ACTG.US,D,20211025,000000,5.45,5.6,5.43,5.49,220140,0
+ACTG.US,D,20211026,000000,5.5,5.5,5.37,5.44,190562,0
+ACTG.US,D,20211027,000000,5.4,5.5,5.37,5.4,130741,0
+ACTG.US,D,20211028,000000,5.39,5.65,5.38,5.61,247510,0
+ACTG.US,D,20211029,000000,5.63,5.77,5.62,5.73,224679,0
+ACTG.US,D,20211101,000000,5.78,5.99,5.73,5.86,224990,0
+ACTG.US,D,20211102,000000,5.9,5.95,5.52,5.53,288700,0
+ACTG.US,D,20211103,000000,5.53,5.6,5.48,5.51,244801,0
+ACTG.US,D,20211104,000000,5.51,5.57,5.35,5.41,289110,0
+ACTG.US,D,20211105,000000,5.45,5.59,5.41,5.51,373344,0
+ACTG.US,D,20211108,000000,5.56,5.61,5.5,5.51,155690,0
+ACTG.US,D,20211109,000000,5.5,6.16,5.45,5.71,920226,0
+ACTG.US,D,20211110,000000,5.63,5.7107,5.323,5.5,397682,0
+ACTG.US,D,20211111,000000,5.51,5.6,5.4,5.42,186458,0
+ACTG.US,D,20211112,000000,5.42,5.53,5.38,5.51,150487,0
+ACTG.US,D,20211115,000000,5.54,5.6,5.42,5.52,273732,0
+ACTG.US,D,20211116,000000,5.56,5.825,5.41,5.8,447860,0
+ACTG.US,D,20211117,000000,5.75,5.8,5.62,5.67,278605,0
+ACTG.US,D,20211118,000000,5.66,5.705,5.2743,5.52,548719,0
+ACTG.US,D,20211119,000000,5.48,5.57,5.33,5.34,199023,0
+ACTG.US,D,20211122,000000,5.36,5.49,5.23,5.24,485561,0
+ACTG.US,D,20211123,000000,5.24,5.3299,5.0561,5.28,465127,0
+ACTG.US,D,20211124,000000,5.24,5.378,5.15,5.33,184719,0
+ACTG.US,D,20211126,000000,5.01,5.28,5,5.19,265303,0
+ACTG.US,D,20211129,000000,5.29,5.29,4.95,5.08,493167,0
+ACTG.US,D,20211130,000000,4.99,5.1,4.84,4.9,333438,0
+ACTG.US,D,20211201,000000,5.07,5.1,4.67,4.72,478592,0
+ACTG.US,D,20211202,000000,4.76,5.09,4.74,4.98,423228,0
+ACTG.US,D,20211203,000000,4.98,4.98,4.66,4.82,356112,0
+ACTG.US,D,20211206,000000,4.87,4.87,4.582,4.6,296896,0
+ACTG.US,D,20211207,000000,4.61,4.8299,4.61,4.76,346150,0
+ACTG.US,D,20211208,000000,4.8,5.18,4.78,5.11,244661,0
+ACTG.US,D,20211209,000000,5.06,5.2,5.03,5.15,257162,0
+ACTG.US,D,20211210,000000,5.1,5.19,5.04,5.16,273437,0
+ACTG.US,D,20211213,000000,5.09,5.2154,5.0016,5.08,305970,0
+ACTG.US,D,20211214,000000,4.95,5.08,4.72,4.8,379818,0
+ACTG.US,D,20211215,000000,4.81,5,4.76,4.95,370203,0
+ACTG.US,D,20211216,000000,4.94,5.08,4.88,4.91,301179,0
+ACTG.US,D,20211217,000000,4.83,5.12,4.75,4.99,431846,0
+ACTG.US,D,20211220,000000,4.88,4.9,4.66,4.75,320831,0
+ACTG.US,D,20211221,000000,4.75,4.99,4.75,4.96,295773,0
+ACTG.US,D,20211222,000000,5.12,5.24,4.99,5.22,496146,0
+ACTG.US,D,20211223,000000,5.22,5.32,5.18,5.23,187003,0
+ACTG.US,D,20211227,000000,5.23,5.34,5.12,5.28,299760,0
+ACTG.US,D,20211228,000000,5.26,5.35,5.2104,5.26,264103,0
+ACTG.US,D,20211229,000000,5.22,5.29,5.13,5.16,277002,0
+ACTG.US,D,20211230,000000,5.16,5.41,5.16,5.21,339791,0
+ACTG.US,D,20211231,000000,5.19,5.31,5.11,5.13,613734,0
+ACTG.US,D,20220103,000000,5.18,5.395,5.18,5.34,260395,0
+ACTG.US,D,20220104,000000,5.35,5.355,5.19,5.21,217593,0
+ACTG.US,D,20220105,000000,5.2,5.35,5.06,5.07,298420,0
+ACTG.US,D,20220106,000000,5.27,5.27,4.98,5.055,300980,0
+ACTG.US,D,20220107,000000,5.03,5.1099,4.95,5.07,241335,0
+ACTG.US,D,20220110,000000,5.03,5.03,4.89,4.99,261832,0
+ACTG.US,D,20220111,000000,4.97,5.0701,4.92,4.93,251232,0
+ACTG.US,D,20220112,000000,4.96,5.01,4.81,4.87,261929,0
+ACTG.US,D,20220113,000000,4.87,4.94,4.81,4.84,185386,0
+ACTG.US,D,20220114,000000,4.79,4.86,4.72,4.79,259907,0
+ACTG.US,D,20220118,000000,4.74,4.82,4.565,4.58,324689,0
+ACTG.US,D,20220119,000000,4.6,4.63,4.45,4.5,315675,0
+ACTG.US,D,20220120,000000,4.49,4.51,4.36,4.37,414030,0
+ACTG.US,D,20220121,000000,4.3,4.501,4.3,4.34,362976,0
+ACTG.US,D,20220124,000000,4.26,4.355,4.055,4.33,764994,0
+ACTG.US,D,20220125,000000,4.24,4.35,4.195,4.27,280140,0
+ACTG.US,D,20220126,000000,4.34,4.51,4.26,4.33,518856,0
+ACTG.US,D,20220127,000000,4.38,4.59,4.16,4.22,475269,0
+ACTG.US,D,20220128,000000,4.22,4.28,4.01,4.16,382162,0
+ACTG.US,D,20220131,000000,4.15,4.5,4.15,4.5,346951,0
+ACTG.US,D,20220201,000000,4.46,4.56,4.44,4.5,334351,0
+ACTG.US,D,20220202,000000,4.51,4.52,4.36,4.46,249267,0
+ACTG.US,D,20220203,000000,4.39,4.445,4.2,4.2,397215,0
+ACTG.US,D,20220204,000000,4.16,4.34,4.13,4.26,255064,0
+ACTG.US,D,20220207,000000,4.25,4.3,4.18,4.25,294666,0
+ACTG.US,D,20220208,000000,4.25,4.49,4.25,4.42,563082,0
+ACTG.US,D,20220209,000000,4.47,4.51,4.38,4.41,287605,0
+ACTG.US,D,20220210,000000,4.33,4.43,4.275,4.3,244128,0
+ACTG.US,D,20220211,000000,4.33,4.33,4.1,4.15,434912,0
+ACTG.US,D,20220214,000000,4.15,4.41,4.1312,4.25,214461,0
+ACTG.US,D,20220215,000000,4.31,4.4,4.295,4.33,177485,0
+ACTG.US,D,20220216,000000,4.3,4.33,4.25,4.32,88238,0
+ACTG.US,D,20220217,000000,4.28,4.29,4.04,4.05,299931,0
+ACTG.US,D,20220218,000000,4.02,4.06,3.85,3.94,300806,0
+ACTG.US,D,20220222,000000,3.89,3.945,3.765,3.78,320630,0
+ACTG.US,D,20220223,000000,3.79,3.8,3.7,3.73,231067,0
+ACTG.US,D,20220224,000000,3.6,4.02,3.5801,3.96,341224,0
+ACTG.US,D,20220225,000000,3.99,4.03,3.88,3.9,161863,0
+ACTG.US,D,20220228,000000,3.86,3.9,3.76,3.83,237480,0
+ACTG.US,D,20220301,000000,3.79,3.8598,3.67,3.75,160428,0
+ACTG.US,D,20220302,000000,3.8,3.96,3.78,3.9,160356,0
+ACTG.US,D,20220303,000000,3.91,3.91,3.66,3.675,153172,0
+ACTG.US,D,20220304,000000,3.61,3.705,3.6,3.66,192926,0
+ACTG.US,D,20220307,000000,3.69,3.71,3.53,3.56,254465,0
+ACTG.US,D,20220308,000000,3.58,3.7,3.5,3.58,221962,0
+ACTG.US,D,20220309,000000,3.63,3.78,3.55,3.75,200183,0
+ACTG.US,D,20220310,000000,3.7,3.75,3.64,3.73,152707,0
+ACTG.US,D,20220311,000000,3.74,3.7773,3.5,3.53,252803,0
+ACTG.US,D,20220314,000000,3.53,3.53,3.3,3.35,244183,0
+ACTG.US,D,20220315,000000,3.4,3.74,3.3502,3.7,283048,0
+ACTG.US,D,20220316,000000,3.74,3.9291,3.69,3.75,460888,0
+ACTG.US,D,20220317,000000,3.72,3.87,3.66,3.79,146620,0
+ACTG.US,D,20220318,000000,3.74,3.86,3.725,3.8,294215,0
+ACTG.US,D,20220321,000000,3.82,3.87,3.63,3.76,361903,0
+ACTG.US,D,20220322,000000,3.8,4.08,3.69,3.94,361743,0
+ACTG.US,D,20220323,000000,3.83,4.3,3.75,3.99,526895,0
+ACTG.US,D,20220324,000000,4.03,4.03,3.8601,3.91,210369,0
+ACTG.US,D,20220325,000000,3.91,3.94,3.755,3.92,523768,0
+ACTG.US,D,20220328,000000,3.87,3.94,3.79,3.88,248106,0
+ACTG.US,D,20220329,000000,3.94,4.1,3.92,4.07,388717,0
+ACTG.US,D,20220330,000000,4.05,4.219,4.025,4.175,324249,0
+ACTG.US,D,20220331,000000,4.72,4.83,4.41,4.51,801167,0
+ACTG.US,D,20220401,000000,4.49,4.9,4.49,4.69,470357,0
+ACTG.US,D,20220404,000000,4.69,4.71,4.45,4.64,516214,0
+ACTG.US,D,20220405,000000,4.65,4.69,4.49,4.53,241961,0
+ACTG.US,D,20220406,000000,4.5,4.67,4.41,4.63,379155,0
+ACTG.US,D,20220407,000000,4.65,4.81,4.53,4.55,242001,0
+ACTG.US,D,20220408,000000,4.53,4.62,4.41,4.58,215969,0
+ACTG.US,D,20220411,000000,4.53,4.56,4.42,4.53,203349,0
+ACTG.US,D,20220412,000000,4.57,4.57,4.405,4.43,277418,0
+ACTG.US,D,20220413,000000,4.43,4.56,4.43,4.47,236592,0
+ACTG.US,D,20220414,000000,4.5,4.5091,4.36,4.4,234627,0
+ACTG.US,D,20220418,000000,4.42,4.42,4.335,4.38,280718,0
+ACTG.US,D,20220419,000000,4.35,4.6185,4.35,4.54,306591,0
+ACTG.US,D,20220420,000000,4.59,4.605,4.46,4.47,256713,0
+ACTG.US,D,20220421,000000,4.52,4.59,4.36,4.4,362968,0
+ACTG.US,D,20220422,000000,4.36,4.495,4.33,4.4,283251,0
+ACTG.US,D,20220425,000000,4.4,4.45,4.33,4.43,317727,0
+ACTG.US,D,20220426,000000,4.39,4.46,4.33,4.39,343075,0
+ACTG.US,D,20220427,000000,4.39,4.495,4.29,4.35,452722,0
+ACTG.US,D,20220428,000000,4.41,5.06,4.39,4.92,1014591,0
+ACTG.US,D,20220429,000000,4.85,5.04,4.65,4.69,495419,0
+ACTG.US,D,20220502,000000,4.64,4.91,4.61,4.81,511507,0
+ACTG.US,D,20220503,000000,4.79,4.92,4.731,4.86,409781,0
+ACTG.US,D,20220504,000000,4.84,4.91,4.63,4.82,560671,0
+ACTG.US,D,20220505,000000,4.79,4.79,4.5,4.57,440546,0
+ACTG.US,D,20220506,000000,4.57,4.6,4.45,4.53,361150,0
+ACTG.US,D,20220509,000000,4.43,4.705,4.43,4.58,549539,0
+ACTG.US,D,20220510,000000,4.64,4.925,4.56,4.67,654645,0
+ACTG.US,D,20220511,000000,4.65,4.84,4.47,4.65,790162,0
+ACTG.US,D,20220512,000000,4.31,4.79,4.3,4.52,474603,0
+ACTG.US,D,20220513,000000,4.58,4.73,4.44,4.47,502853,0
+ACTG.US,D,20220516,000000,4.45,4.665,4.42,4.47,575674,0
+ACTG.US,D,20220517,000000,4.55,4.69,4.52,4.59,491191,0
+ACTG.US,D,20220518,000000,4.51,4.6,4.35,4.37,653460,0
+ACTG.US,D,20220519,000000,4.36,4.455,4.31,4.33,423943,0
+ACTG.US,D,20220520,000000,4.38,4.41,4.22,4.32,399592,0
+ACTG.US,D,20220523,000000,4.35,4.485,4.255,4.39,439822,0
+ACTG.US,D,20220524,000000,4.33,4.5,4.25,4.33,510457,0
+ACTG.US,D,20220525,000000,4.29,4.515,4.27,4.45,476891,0
+ACTG.US,D,20220526,000000,4.47,4.735,4.47,4.65,573901,0
+ACTG.US,D,20220527,000000,4.69,4.818,4.69,4.73,962091,0
+ACTG.US,D,20220531,000000,4.75,4.89,4.71,4.78,646778,0
+ACTG.US,D,20220601,000000,4.8,4.81,4.615,4.63,644123,0
+ACTG.US,D,20220602,000000,4.62,4.77,4.57,4.58,742462,0
+ACTG.US,D,20220603,000000,4.54,4.54,4.325,4.44,694222,0
+ACTG.US,D,20220606,000000,4.45,4.5,4.34,4.34,598085,0
+ACTG.US,D,20220607,000000,4.33,4.7,4.31,4.6,778538,0
+ACTG.US,D,20220608,000000,4.55,4.625,4.48,4.58,438682,0
+ACTG.US,D,20220609,000000,4.57,4.75,4.51,4.65,603646,0
+ACTG.US,D,20220610,000000,4.56,4.66,4.545,4.61,401754,0
+ACTG.US,D,20220613,000000,4.48,4.535,4.335,4.37,571073,0
+ACTG.US,D,20220614,000000,4.37,4.41,4.22,4.28,512362,0
+ACTG.US,D,20220615,000000,4.29,4.52,4.26,4.45,658456,0
+ACTG.US,D,20220616,000000,4.41,4.48,4.17,4.24,725209,0
+ACTG.US,D,20220617,000000,4.24,4.42,4.22,4.39,814524,0
+ACTG.US,D,20220621,000000,4.42,4.88,4.41,4.78,856185,0
+ACTG.US,D,20220622,000000,4.8,4.9,4.72,4.79,939602,0
+ACTG.US,D,20220623,000000,4.82,4.86,4.69,4.82,698050,0
+ACTG.US,D,20220624,000000,4.85,5.25,4.84,5.02,6977621,0
+ACTG.US,D,20220627,000000,5.01,5.29,4.96,5.14,911914,0
+ACTG.US,D,20220628,000000,5.13,5.26,5.04,5.11,624284,0
+ACTG.US,D,20220629,000000,5.11,5.29,4.97,5.15,776949,0
+ACTG.US,D,20220630,000000,4.99,5.12,4.94,5.04,673334,0
+ACTG.US,D,20220701,000000,4.98,5.07,4.505,4.53,1037679,0
+ACTG.US,D,20220705,000000,4.47,4.8477,4.445,4.76,740180,0
+ACTG.US,D,20220706,000000,4.74,4.8756,4.56,4.76,617519,0
+ACTG.US,D,20220707,000000,4.77,4.97,4.76,4.87,667935,0
+ACTG.US,D,20220708,000000,4.82,5.235,4.82,5.14,633137,0
+ACTG.US,D,20220711,000000,5.11,5.28,5.022,5.22,677618,0
+ACTG.US,D,20220712,000000,5.19,5.3,5.085,5.15,700113,0
+ACTG.US,D,20220713,000000,5.05,5.19,5.025,5.09,212684,0
+ACTG.US,D,20220714,000000,5.03,5.08,4.95,5.02,154818,0
+ACTG.US,D,20220715,000000,5.04,5.08,4.89,4.91,171637,0
+ACTG.US,D,20220718,000000,4.94,5.03,4.805,4.82,122305,0
+ACTG.US,D,20220719,000000,4.85,4.94,4.74,4.84,232672,0
+ACTG.US,D,20220720,000000,4.8,4.94,4.8,4.88,133572,0
+ACTG.US,D,20220721,000000,4.89,4.89,4.76,4.81,216102,0
+ACTG.US,D,20220722,000000,4.8,4.845,4.749,4.8,126416,0
+ACTG.US,D,20220725,000000,4.8,4.815,4.69,4.71,130245,0
+ACTG.US,D,20220726,000000,4.67,4.72,4.61,4.72,165187,0
+ACTG.US,D,20220727,000000,4.76,4.88,4.705,4.76,121956,0
+ACTG.US,D,20220728,000000,4.75,4.97,4.74,4.91,214235,0
+ACTG.US,D,20220729,000000,4.95,5.08,4.91,5.04,235041,0
+ACTG.US,D,20220801,000000,5.04,5.12,4.97,5.05,198695,0
+ACTG.US,D,20220802,000000,5.04,5.12,4.99,5.05,132908,0
+ACTG.US,D,20220803,000000,5.02,5.19,5,5.01,341094,0
+ACTG.US,D,20220804,000000,5.01,5.21,5.01,5.07,405936,0
+ACTG.US,D,20220805,000000,5.03,5.12,4.97,5.05,207075,0
+ACTG.US,D,20220808,000000,5.03,5.14,5,5,184626,0
+ACTG.US,D,20220809,000000,5,5,4.765,4.85,254189,0
+ACTG.US,D,20220810,000000,4.95,5.11,4.89,5.02,254449,0
+ACTG.US,D,20220811,000000,4.83,5.09,4.77,4.83,361471,0
+ACTG.US,D,20220812,000000,4.83,4.949,4.79,4.87,177807,0
+ACTG.US,D,20220815,000000,4.85,4.885,4.77,4.8,175609,0
+ACTG.US,D,20220816,000000,4.74,4.81,4.67,4.72,331568,0
+ACTG.US,D,20220817,000000,4.67,4.76,4.58,4.61,263970,0
+ACTG.US,D,20220818,000000,4.59,4.83,4.56,4.76,212289,0
+ACTG.US,D,20220819,000000,4.73,4.78,4.665,4.69,477196,0
+ACTG.US,D,20220822,000000,4.63,4.84,4.63,4.83,295664,0
+ACTG.US,D,20220823,000000,4.82,4.9,4.69,4.7,320180,0
+ACTG.US,D,20220824,000000,4.7,4.7722,4.64,4.66,162192,0
+ACTG.US,D,20220825,000000,4.65,4.77,4.64,4.76,133403,0
+ACTG.US,D,20220826,000000,4.76,4.76,4.57,4.6,153782,0
+ACTG.US,D,20220829,000000,4.52,4.645,4.5,4.58,131106,0
+ACTG.US,D,20220830,000000,4.58,4.58,4.37,4.51,174000,0
+ACTG.US,D,20220831,000000,4.51,4.51,4.43,4.49,150194,0
+ACTG.US,D,20220901,000000,4.45,4.45,4.26,4.36,218374,0
+ACTG.US,D,20220902,000000,4.37,4.415,4.26,4.27,143054,0
+ACTG.US,D,20220906,000000,4.27,4.27,4.09,4.21,222910,0
+ACTG.US,D,20220907,000000,4.2,4.2,4.09,4.15,156388,0
+ACTG.US,D,20220908,000000,4.15,4.32,4.08,4.12,137607,0
+ACTG.US,D,20220909,000000,4.14,4.24,4.109,4.21,110667,0
+ACTG.US,D,20220912,000000,4.2,4.27,4.17,4.24,101190,0
+ACTG.US,D,20220913,000000,4.17,4.23,4.13,4.19,134207,0
+ACTG.US,D,20220914,000000,4.19,4.21,4.12,4.17,162947,0
+ACTG.US,D,20220915,000000,4.15,4.215,4.11,4.16,136141,0
+ACTG.US,D,20220916,000000,4.08,4.27,4.03,4.27,503802,0
+ACTG.US,D,20220919,000000,4.25,4.26,4.08,4.21,186545,0
+ACTG.US,D,20220920,000000,4.17,4.22,4.11,4.2,95038,0
+ACTG.US,D,20220921,000000,4.2,4.21,4.09,4.12,119675,0
+ACTG.US,D,20220922,000000,4.11,4.15,4.07,4.12,68658,0
+ACTG.US,D,20220923,000000,4.12,4.12,4.02,4.04,114285,0
+ACTG.US,D,20220926,000000,4,4.08,4,4.01,161932,0
+ACTG.US,D,20220927,000000,4.046,4.08,3.99,4.01,78958,0
+ACTG.US,D,20220928,000000,4,4.11,3.94,4.08,166024,0
+ACTG.US,D,20220929,000000,4.06,4.06,3.95,4.01,135115,0
+ACTG.US,D,20220930,000000,3.97,4.09,3.96,4.04,118995,0
+ACTG.US,D,20221003,000000,4.07,4.11,3.99,4.06,98057,0
+ACTG.US,D,20221004,000000,4.1,4.25,4.1,4.23,157757,0
+ACTG.US,D,20221005,000000,4.19,4.24,4.12,4.17,58382,0
+ACTG.US,D,20221006,000000,4.15,4.2,4.06,4.09,102995,0
+ACTG.US,D,20221007,000000,4.05,4.0505,3.88,3.99,179317,0
+ACTG.US,D,20221010,000000,4,4.02,3.83,3.85,58275,0
+ACTG.US,D,20221011,000000,3.83,3.84,3.74,3.8,147796,0
+ACTG.US,D,20221012,000000,3.81,3.845,3.77,3.8,56372,0
+ACTG.US,D,20221013,000000,3.75,3.83,3.68,3.8,413194,0
+ACTG.US,D,20221014,000000,3.83,3.848,3.73,3.75,169682,0
+ACTG.US,D,20221017,000000,3.82,3.83,3.7,3.705,1156307,0
+ACTG.US,D,20221018,000000,3.78,3.78,3.66,3.69,410964,0
+ACTG.US,D,20221019,000000,3.69,3.7204,3.59,3.61,768633,0
+ACTG.US,D,20221020,000000,3.61,3.63,3.54,3.61,416461,0
+ACTG.US,D,20221021,000000,3.58,3.83,3.58,3.77,1251971,0
+ACTG.US,D,20221024,000000,3.78,3.82,3.69,3.74,246663,0
+ACTG.US,D,20221025,000000,3.74,3.9372,3.74,3.87,372543,0
+ACTG.US,D,20221026,000000,3.85,4.04,3.83,3.92,401338,0
+ACTG.US,D,20221027,000000,3.91,4.07,3.9,3.95,303208,0
+ACTG.US,D,20221028,000000,3.98,4.02,3.85,3.9,562318,0
+ACTG.US,D,20221031,000000,4.15,4.37,3.99,3.99,1802525,0
+ACTG.US,D,20221101,000000,4.06,4.1988,3.96,4.13,436493,0
+ACTG.US,D,20221102,000000,4.13,4.165,4.03,4.05,184742,0
+ACTG.US,D,20221103,000000,4,4.055,3.955,3.97,161959,0
+ACTG.US,D,20221104,000000,3.98,4.02,3.88,3.91,589762,0
+ACTG.US,D,20221107,000000,3.99,4.12,3.92,4.005,434232,0
+ACTG.US,D,20221108,000000,3.97,4.0327,3.96,4,209782,0
+ACTG.US,D,20221109,000000,4.06,4.06,3.88,3.94,204322,0
+ACTG.US,D,20221110,000000,4.06,4.09,3.875,3.98,307695,0
+ACTG.US,D,20221111,000000,3.92,4.099,3.92,4.02,132508,0
+ACTG.US,D,20221114,000000,3.94,4,3.87,3.9,260668,0
+ACTG.US,D,20221115,000000,3.94,4.005,3.88,3.94,181051,0
+ACTG.US,D,20221116,000000,3.91,3.97,3.89,3.93,135527,0
+ACTG.US,D,20221117,000000,3.9,3.92,3.82,3.89,191091,0
+ACTG.US,D,20221118,000000,3.9,3.95,3.85,3.87,112015,0
+ACTG.US,D,20221121,000000,3.87,3.92,3.84,3.88,201594,0
+ACTG.US,D,20221122,000000,3.88,3.97,3.86,3.94,143453,0
+ACTG.US,D,20221123,000000,3.95,4.09,3.94,4.08,297764,0
+ACTG.US,D,20221125,000000,4.1,4.2241,4.09,4.12,106237,0
+ACTG.US,D,20221128,000000,4.09,4.15,4.06,4.1,179157,0
+ACTG.US,D,20221129,000000,4.08,4.11,4.02,4.08,104194,0
+ACTG.US,D,20221130,000000,4.08,4.16,4.04,4.13,296434,0
+ACTG.US,D,20221201,000000,4.15,4.15,4.045,4.05,148398,0
+ACTG.US,D,20221202,000000,4.02,4.13,4,4.09,170466,0
+ACTG.US,D,20221205,000000,4.08,4.08,3.96,3.98,120145,0
+ACTG.US,D,20221206,000000,3.95,3.97,3.805,3.85,192260,0
+ACTG.US,D,20221207,000000,3.82,3.89,3.785,3.83,156015,0
+ACTG.US,D,20221208,000000,3.85,3.87,3.76,3.79,157368,0
+ACTG.US,D,20221209,000000,3.77,3.79,3.7,3.73,166379,0
+ACTG.US,D,20221212,000000,3.71,3.75,3.68,3.74,140511,0
+ACTG.US,D,20221213,000000,3.83,3.83,3.59,3.71,358858,0
+ACTG.US,D,20221214,000000,3.72,3.75,3.65,3.7,125978,0
+ACTG.US,D,20221215,000000,3.65,3.65,3.575,3.6,286492,0
+ACTG.US,D,20221216,000000,3.57,3.655,3.56,3.59,273888,0
+ACTG.US,D,20221219,000000,3.62,3.62,3.43,3.51,348886,0
+ACTG.US,D,20221220,000000,3.52,3.72,3.51,3.7,381324,0
+ACTG.US,D,20221221,000000,3.68,3.875,3.68,3.79,421544,0
+ACTG.US,D,20221222,000000,3.81,3.95,3.74,3.92,298745,0
+ACTG.US,D,20221223,000000,3.92,4.02,3.81,3.98,298428,0
+ACTG.US,D,20221227,000000,3.99,4.125,3.94,4.105,246885,0
+ACTG.US,D,20221228,000000,4.1,4.27,4.1,4.21,613402,0
+ACTG.US,D,20221229,000000,4.23,4.35,4.2,4.26,518718,0
+ACTG.US,D,20221230,000000,4.25,4.295,4.1,4.21,256265,0
+ACTG.US,D,20230103,000000,4.22,4.22,3.92,3.99,316059,0
+ACTG.US,D,20230104,000000,3.99,4.03,3.905,3.92,221308,0
+ACTG.US,D,20230105,000000,3.91,3.97,3.85,3.92,172347,0
+ACTG.US,D,20230106,000000,3.93,4,3.905,3.95,376139,0
+ACTG.US,D,20230109,000000,3.85,3.99,3.83,3.96,368057,0
+ACTG.US,D,20230110,000000,3.94,4.2001,3.931,4.1,529595,0
+ACTG.US,D,20230111,000000,4.13,4.15,4.09,4.13,306581,0
+ACTG.US,D,20230112,000000,4.14,4.3,4.14,4.29,411115,0
+ACTG.US,D,20230113,000000,4.27,4.35,4.27,4.34,341269,0
+ACTG.US,D,20230117,000000,4.34,4.385,4.19,4.21,285817,0
+ACTG.US,D,20230118,000000,4.2,4.2372,4.15,4.22,200040,0
+ACTG.US,D,20230119,000000,4.18,4.21,4.15,4.21,87526,0
+ACTG.US,D,20230120,000000,4.22,4.27,4.185,4.23,149527,0
+ACTG.US,D,20230123,000000,4.25,4.3,4.18,4.27,125437,0
+ACTG.US,D,20230124,000000,4.25,4.4,4.16,4.35,206543,0
+ACTG.US,D,20230125,000000,4.33,4.35,4.28,4.33,90049,0
+ACTG.US,D,20230126,000000,4.36,4.435,4.33,4.39,222469,0
+ACTG.US,D,20230127,000000,4.37,4.4299,4.32,4.33,122068,0
+ACTG.US,D,20230130,000000,4.31,4.33,4.2,4.22,108121,0
+ACTG.US,D,20230131,000000,4.22,4.42,4.22,4.36,212558,0
+ACTG.US,D,20230201,000000,4.39,4.41,4.33,4.36,125062,0
+ACTG.US,D,20230202,000000,4.4,4.46,4.33,4.33,329173,0
+ACTG.US,D,20230203,000000,4.31,4.375,4.235,4.26,123168,0
+ACTG.US,D,20230206,000000,4.26,4.4049,4.07,4.15,280086,0
+ACTG.US,D,20230207,000000,4.17,4.23,4.13,4.15,491346,0
+ACTG.US,D,20230208,000000,4.14,4.3,4.12,4.26,432287,0
+ACTG.US,D,20230209,000000,4.27,4.33,4.2,4.24,252096,0
+ACTG.US,D,20230210,000000,4.25,4.31,4.23,4.26,139650,0
+ACTG.US,D,20230213,000000,4.24,4.2505,4.18,4.23,81127,0
+ACTG.US,D,20230214,000000,4.2,4.29,4.1976,4.21,78260,0
+ACTG.US,D,20230215,000000,4.29,4.38,4.19,4.35,125632,0
+ACTG.US,D,20230216,000000,4.29,4.38,4.28,4.36,117988,0
+ACTG.US,D,20230217,000000,4.37,4.42,4.33,4.36,104402,0
+ACTG.US,D,20230221,000000,4.3,4.4,4.28,4.32,143244,0
+ACTG.US,D,20230222,000000,4.32,4.4,4.285,4.34,149785,0
+ACTG.US,D,20230223,000000,4.34,4.385,4.31,4.38,87433,0
+ACTG.US,D,20230224,000000,4.35,4.39,4.275,4.29,89766,0
+ACTG.US,D,20230227,000000,4.31,4.3474,4.2504,4.26,76363,0
+ACTG.US,D,20230228,000000,4.26,4.34,4.2178,4.32,110364,0
+ACTG.US,D,20230301,000000,4.32,4.38,4.29,4.35,141179,0
+ACTG.US,D,20230302,000000,4.33,4.44,4.285,4.39,163060,0
+ACTG.US,D,20230303,000000,4.43,4.49,4.39,4.45,199883,0
+ACTG.US,D,20230306,000000,4.385,4.58,4.385,4.52,188732,0
+ACTG.US,D,20230307,000000,4.52,4.55,4.35,4.38,97467,0
+ACTG.US,D,20230308,000000,4.38,4.43,4.35,4.39,155571,0
+ACTG.US,D,20230309,000000,4.4,4.49,4.37,4.43,253449,0
+ACTG.US,D,20230310,000000,4.42,4.63,4.39,4.57,474040,0
+ACTG.US,D,20230313,000000,4.51,4.51,4.38,4.42,172579,0
+ACTG.US,D,20230314,000000,4.51,4.57,4.472,4.5,223638,0
+ACTG.US,D,20230315,000000,4.5,4.54,4.35,4.54,192366,0
+ACTG.US,D,20230316,000000,4.31,4.5,4.16,4.42,261738,0
+ACTG.US,D,20230317,000000,4.36,4.4,4.1,4.2,580608,0
+ACTG.US,D,20230320,000000,4.2,4.25,4.06,4.15,252980,0
+ACTG.US,D,20230321,000000,4.19,4.3,4.145,4.27,391605,0
+ACTG.US,D,20230322,000000,4.26,4.26,3.99,4.01,359565,0
+ACTG.US,D,20230323,000000,4.01,4.09,3.86,3.91,290668,0
+ACTG.US,D,20230324,000000,3.87,3.94,3.8,3.81,592281,0
+ACTG.US,D,20230327,000000,3.81,3.88,3.73,3.73,239797,0
+ACTG.US,D,20230328,000000,3.73,3.91,3.72,3.9,320493,0
+ACTG.US,D,20230329,000000,3.9,3.911,3.83,3.85,267149,0
+ACTG.US,D,20230330,000000,3.85,3.93,3.77,3.88,221397,0
+ACTG.US,D,20230331,000000,3.91,3.9101,3.82,3.86,195628,0
+ACTG.US,D,20230403,000000,3.89,4.1,3.87,3.95,899735,0
+ACTG.US,D,20230404,000000,4,4.0321,3.64,3.77,470136,0
+ACTG.US,D,20230405,000000,3.74,3.85,3.69,3.77,235023,0
+ACTG.US,D,20230406,000000,3.78,3.83,3.65,3.76,477266,0
+ACTG.US,D,20230410,000000,3.74,3.91,3.73,3.87,254715,0
+ACTG.US,D,20230411,000000,3.86,3.95,3.85,3.89,420989,0
+ACTG.US,D,20230412,000000,3.88,3.88,3.65,3.7,226840,0
+ACTG.US,D,20230413,000000,3.72,3.72,3.6,3.72,281915,0
+ACTG.US,D,20230414,000000,3.73,3.79,3.655,3.78,279783,0
+ACTG.US,D,20230417,000000,3.74,4,3.74,3.94,359409,0
+ACTG.US,D,20230418,000000,3.94,4,3.79,3.83,223785,0
+ACTG.US,D,20230419,000000,3.8,3.81,3.725,3.8,112466,0
+ACTG.US,D,20230420,000000,3.78,3.85,3.6801,3.85,187730,0
+ACTG.US,D,20230421,000000,3.82,3.82,3.7,3.76,181060,0
+ACTG.US,D,20230424,000000,3.73,3.83,3.7,3.73,105013,0
+ACTG.US,D,20230425,000000,3.71,3.73,3.6,3.62,255837,0
+ACTG.US,D,20230426,000000,3.62,3.72,3.6,3.7,123265,0
+ACTG.US,D,20230427,000000,3.71,3.785,3.6925,3.74,172069,0
+ACTG.US,D,20230428,000000,3.75,3.85,3.7312,3.85,153960,0
+ACTG.US,D,20230501,000000,3.83,3.87,3.78,3.86,133448,0
+ACTG.US,D,20230502,000000,3.85,3.85,3.665,3.71,119195,0
+ACTG.US,D,20230503,000000,3.72,3.9,3.72,3.88,214961,0
+ACTG.US,D,20230504,000000,3.87,3.87,3.76,3.83,82430,0
+ACTG.US,D,20230505,000000,3.87,3.925,3.82,3.89,149245,0
+ACTG.US,D,20230508,000000,3.87,3.94,3.8,3.93,109400,0
+ACTG.US,D,20230509,000000,3.93,3.95,3.91,3.91,90081,0
+ACTG.US,D,20230510,000000,3.95,4,3.935,4,151172,0
+ACTG.US,D,20230511,000000,3.99,4.03,3.96,4,221708,0
+ACTG.US,D,20230512,000000,3.94,4.0544,3.71,3.95,111424,0
+ACTG.US,D,20230515,000000,3.97,4.071,3.94,4,255483,0
+ACTG.US,D,20230516,000000,3.99,4.06,3.96,4.03,109112,0
+ACTG.US,D,20230517,000000,4.03,4.14,3.96,4.1,150786,0
+ACTG.US,D,20230518,000000,4.1,4.1,3.94,3.99,295228,0
+ACTG.US,D,20230519,000000,3.97,3.99,3.935,3.98,152559,0
+ACTG.US,D,20230522,000000,4,4.055,3.94,3.94,277462,0
+ACTG.US,D,20230523,000000,3.94,3.99,3.77,3.79,257465,0
+ACTG.US,D,20230524,000000,3.79,3.795,3.71,3.75,265356,0
+ACTG.US,D,20230525,000000,3.71,3.78,3.71,3.75,67855,0
+ACTG.US,D,20230526,000000,3.79,3.99,3.79,3.93,229396,0
+ACTG.US,D,20230530,000000,3.92,3.98,3.865,3.9,215780,0
+ACTG.US,D,20230531,000000,3.89,4.21,3.89,4.14,330752,0
+ACTG.US,D,20230601,000000,4.15,4.38,4.15,4.19,386653,0
+ACTG.US,D,20230602,000000,4.18,4.365,4.18,4.3,203528,0
+ACTG.US,D,20230605,000000,4.32,4.41,4.29,4.37,203682,0
+ACTG.US,D,20230606,000000,4.37,4.655,4.33,4.58,448632,0
+ACTG.US,D,20230607,000000,4.58,4.64,4.5,4.61,326734,0
+ACTG.US,D,20230608,000000,4.61,4.64,4.54,4.59,199982,0
+ACTG.US,D,20230609,000000,4.57,4.595,4.46,4.58,142696,0
+ACTG.US,D,20230612,000000,4.57,4.61,4.55,4.56,175526,0
+ACTG.US,D,20230613,000000,4.56,4.62,4.3,4.53,235715,0
+ACTG.US,D,20230614,000000,4.53,4.585,4.49,4.5,269600,0
+ACTG.US,D,20230615,000000,4.51,4.615,4.5,4.58,329816,0
+ACTG.US,D,20230616,000000,4.54,4.58,4.36,4.54,1144223,0
+ACTG.US,D,20230620,000000,4.52,4.6,4.5,4.54,575783,0
+ACTG.US,D,20230621,000000,4.53,4.56,4.48,4.52,335033,0
+ACTG.US,D,20230622,000000,4.53,4.55,4.43,4.45,317292,0
+ACTG.US,D,20230623,000000,4.43,4.44,4.1,4.14,4813527,0
+ACTG.US,D,20230626,000000,4.18,4.21,4.06,4.09,236172,0
+ACTG.US,D,20230627,000000,4.1,4.1,3.87,3.93,208827,0
+ACTG.US,D,20230628,000000,3.93,4.05,3.89,4.02,198720,0
+ACTG.US,D,20230629,000000,4.03,4.15,4,4.15,193207,0
+ACTG.US,D,20230630,000000,4.16,4.1952,4.12,4.16,157949,0
+ACTG.US,D,20230703,000000,4.16,4.175,4.03,4.1,83804,0
+ACTG.US,D,20230705,000000,4.06,4.07,3.97,3.97,87801,0
+ACTG.US,D,20230706,000000,3.93,3.93,3.85,3.88,120080,0
+ACTG.US,D,20230707,000000,3.87,4.02,3.87,4.02,177556,0
+ACTG.US,D,20230710,000000,4.01,4.17,4.01,4.16,187005,0
+ACTG.US,D,20230711,000000,4.18,4.2,4.08,4.1,199954,0
+ACTG.US,D,20230712,000000,4.16,4.16,4.01,4.03,180585,0
+ACTG.US,D,20230713,000000,4.03,4.12,4.03,4.11,181512,0
+ACTG.US,D,20230714,000000,4.1,4.115,4,4.08,121561,0
+ACTG.US,D,20230717,000000,4.09,4.16,4.08,4.09,88933,0
+ACTG.US,D,20230718,000000,4.1,4.185,4.09,4.15,111775,0
+ACTG.US,D,20230719,000000,4.16,4.18,4.085,4.11,108310,0
+ACTG.US,D,20230720,000000,4.13,4.13,4.03,4.07,123880,0
+ACTG.US,D,20230721,000000,4.11,4.12,4.035,4.06,158172,0
+ACTG.US,D,20230724,000000,4.08,4.12,4.03,4.04,169842,0
+ACTG.US,D,20230725,000000,4.02,4.02,3.94,3.98,106441,0
+ACTG.US,D,20230726,000000,3.98,4.02,3.95,3.95,157615,0
+ACTG.US,D,20230727,000000,3.97,4.035,3.96,3.98,134662,0
+ACTG.US,D,20230728,000000,4.01,4.015,3.925,3.94,76836,0
+ACTG.US,D,20230731,000000,3.95,4.015,3.95,3.99,91268,0
+ACTG.US,D,20230801,000000,3.98,4.025,3.96,4,77170,0
+ACTG.US,D,20230802,000000,3.98,4.05,3.97,4.01,93706,0
+ACTG.US,D,20230803,000000,4,4,3.88,3.92,185823,0
+ACTG.US,D,20230804,000000,3.86,3.94,3.65,3.72,525807,0
+ACTG.US,D,20230807,000000,3.72,3.76,3.685,3.74,242409,0
+ACTG.US,D,20230808,000000,3.72,3.97,3.72,3.88,311440,0
+ACTG.US,D,20230809,000000,3.9,3.97,3.78,3.78,144403,0
+ACTG.US,D,20230810,000000,3.79,3.85,3.735,3.76,161172,0
+ACTG.US,D,20230811,000000,3.76,3.93,3.76,3.81,242771,0
+ACTG.US,D,20230814,000000,3.81,4.06,3.77,3.98,335461,0
+ACTG.US,D,20230815,000000,3.91,3.96,3.76,3.77,220280,0
+ACTG.US,D,20230816,000000,3.77,3.81,3.75,3.76,151360,0
+ACTG.US,D,20230817,000000,3.8,3.815,3.7,3.72,208965,0
+ACTG.US,D,20230818,000000,3.69,3.76,3.66,3.7,416283,0
+ACTG.US,D,20230821,000000,3.71,3.78,3.66,3.74,255347,0
+ACTG.US,D,20230822,000000,3.77,3.81,3.71,3.75,154682,0
+ACTG.US,D,20230823,000000,3.76,3.85,3.745,3.82,173878,0
+ACTG.US,D,20230824,000000,3.79,3.835,3.76,3.77,119368,0
+ACTG.US,D,20230825,000000,3.79,3.855,3.73,3.84,110016,0
+ACTG.US,D,20230828,000000,3.85,3.875,3.81,3.84,94680,0
+ACTG.US,D,20230829,000000,3.83,3.869,3.79,3.82,76945,0
+ACTG.US,D,20230830,000000,3.82,3.94,3.8,3.82,62633,0
+ACTG.US,D,20230831,000000,3.83,3.88,3.79,3.81,144331,0
+ACTG.US,D,20230901,000000,3.81,3.8506,3.76,3.79,107742,0
+ACTG.US,D,20230905,000000,3.76,3.775,3.67,3.67,323602,0
+ACTG.US,D,20230906,000000,3.67,3.7359,3.6,3.62,252346,0
+ACTG.US,D,20230907,000000,3.61,3.64,3.51,3.58,455739,0
+ACTG.US,D,20230908,000000,3.6,3.65,3.53,3.57,235749,0
+ACTG.US,D,20230911,000000,3.58,3.625,3.555,3.6,257246,0
+ACTG.US,D,20230912,000000,3.6,3.72,3.6,3.68,238618,0
+ACTG.US,D,20230913,000000,3.69,3.71,3.58,3.59,231437,0
+ACTG.US,D,20230914,000000,3.59,3.855,3.585,3.74,697040,0
+ACTG.US,D,20230915,000000,3.74,3.78,3.645,3.66,1510409,0
+ACTG.US,D,20230918,000000,3.67,3.71,3.65,3.66,186888,0
+ACTG.US,D,20230919,000000,3.66,3.68,3.61,3.62,145382,0
+ACTG.US,D,20230920,000000,3.63,3.69,3.59,3.59,243432,0
+ACTG.US,D,20230921,000000,3.58,3.7,3.58,3.66,267836,0
+ACTG.US,D,20230922,000000,3.65,3.675,3.56,3.56,169777,0
+ACTG.US,D,20230925,000000,3.55,3.62,3.53,3.55,188944,0
+ACTG.US,D,20230926,000000,3.53,3.59,3.48,3.48,266798,0
+ACTG.US,D,20230927,000000,3.49,3.59,3.49,3.55,172181,0
+ACTG.US,D,20230928,000000,3.56,3.56,3.47,3.52,211687,0
+ACTG.US,D,20230929,000000,3.55,3.69,3.55,3.65,230291,0
+ACTG.US,D,20231002,000000,3.63,3.65,3.52,3.55,191749,0
+ACTG.US,D,20231003,000000,3.55,3.58,3.49,3.55,310734,0
+ACTG.US,D,20231004,000000,3.53,3.5462,3.48,3.51,185848,0
+ACTG.US,D,20231005,000000,3.51,3.55,3.46,3.5,172215,0
+ACTG.US,D,20231006,000000,3.5,3.58,3.49,3.56,149908,0
+ACTG.US,D,20231009,000000,3.54,3.66,3.54,3.65,178075,0
+ACTG.US,D,20231010,000000,3.63,3.7,3.63,3.68,351231,0
+ACTG.US,D,20231011,000000,3.68,3.7,3.61,3.62,107962,0
+ACTG.US,D,20231012,000000,3.64,3.65,3.54,3.63,201620,0
+ACTG.US,D,20231013,000000,3.64,3.64,3.55,3.57,126984,0
+ACTG.US,D,20231016,000000,3.6,3.655,3.565,3.63,127115,0
+ACTG.US,D,20231017,000000,3.62,3.665,3.57,3.57,127371,0
+ACTG.US,D,20231018,000000,3.56,3.56,3.455,3.5,218247,0
+ACTG.US,D,20231019,000000,3.48,3.53,3.43,3.46,105350,0
+ACTG.US,D,20231020,000000,3.47,3.56,3.435,3.5,182238,0
+ACTG.US,D,20231023,000000,3.49,3.56,3.47,3.53,156690,0
+ACTG.US,D,20231024,000000,3.55,3.57,3.54,3.55,157113,0
+ACTG.US,D,20231025,000000,3.52,3.6,3.52,3.545,195379,0
+ACTG.US,D,20231026,000000,3.56,3.56,3.47,3.54,203246,0
+ACTG.US,D,20231027,000000,3.55,3.555,3.52,3.54,116649,0
+ACTG.US,D,20231030,000000,3.57,3.57,3.51,3.53,129113,0
+ACTG.US,D,20231031,000000,3.54,3.61,3.5,3.59,258038,0
+ACTG.US,D,20231101,000000,3.59,3.635,3.55,3.59,161820,0
+ACTG.US,D,20231102,000000,3.65,3.7182,3.585,3.68,355600,0
+ACTG.US,D,20231103,000000,3.73,3.78,3.69,3.72,329626,0
+ACTG.US,D,20231106,000000,3.7,3.755,3.69,3.74,143013,0
+ACTG.US,D,20231107,000000,3.72,3.73,3.66,3.69,124465,0
+ACTG.US,D,20231108,000000,3.69,3.69,3.6,3.67,122992,0
+ACTG.US,D,20231109,000000,3.67,3.69,3.58,3.61,120702,0
+ACTG.US,D,20231110,000000,3.63,3.67,3.545,3.63,261663,0
+ACTG.US,D,20231113,000000,3.625,3.6584,3.61,3.63,125038,0
+ACTG.US,D,20231114,000000,3.73,3.95,3.635,3.69,665117,0
+ACTG.US,D,20231115,000000,3.71,3.74,3.63,3.71,283458,0
+ACTG.US,D,20231116,000000,3.7,3.75,3.635,3.71,369786,0
+ACTG.US,D,20231117,000000,3.74,3.78,3.695,3.74,194796,0
+ACTG.US,D,20231120,000000,3.76,3.78,3.65,3.75,418067,0
+ACTG.US,D,20231121,000000,3.72,3.78,3.65,3.72,223234,0
+ACTG.US,D,20231122,000000,3.73,3.77,3.71,3.74,125427,0
+ACTG.US,D,20231124,000000,3.75,3.78,3.72,3.72,101699,0
+ACTG.US,D,20231127,000000,3.68,3.71,3.64,3.65,216480,0
+ACTG.US,D,20231128,000000,3.64,3.68,3.61,3.64,215120,0
+ACTG.US,D,20231129,000000,3.63,3.67,3.58,3.62,234500,0
+ACTG.US,D,20231130,000000,3.63,3.66,3.575,3.64,849258,0
+ACTG.US,D,20231201,000000,3.62,3.77,3.61,3.76,409893,0
+ACTG.US,D,20231204,000000,3.73,3.955,3.73,3.94,525301,0
+ACTG.US,D,20231205,000000,3.94,4,3.9,3.98,338925,0
+ACTG.US,D,20231206,000000,4,4.03,3.75,3.76,284142,0
+ACTG.US,D,20231207,000000,3.76,3.79,3.715,3.79,162580,0
+ACTG.US,D,20231208,000000,3.78,3.795,3.73,3.78,93418,0
+ACTG.US,D,20231211,000000,3.74,3.7988,3.71,3.76,142661,0
+ACTG.US,D,20231212,000000,3.76,3.801,3.73,3.75,127748,0
+ACTG.US,D,20231213,000000,3.74,3.87,3.735,3.85,208071,0
+ACTG.US,D,20231214,000000,3.87,3.93,3.815,3.89,201416,0
+ACTG.US,D,20231215,000000,3.91,3.92,3.865,3.9,397862,0
+ACTG.US,D,20231218,000000,3.9,3.9,3.8,3.84,282718,0
+ACTG.US,D,20231219,000000,3.86,3.97,3.83,3.9,613913,0
+ACTG.US,D,20231220,000000,3.91,3.96,3.8,3.81,338240,0
+ACTG.US,D,20231221,000000,3.82,3.95,3.81,3.94,180696,0
+ACTG.US,D,20231222,000000,3.96,3.9963,3.84,3.97,103283,0
+ACTG.US,D,20231226,000000,3.98,4.02,3.91,3.99,188133,0
+ACTG.US,D,20231227,000000,3.98,4.01,3.94,4,93400,0
+ACTG.US,D,20231228,000000,4,4.05,3.95,3.98,177002,0
+ACTG.US,D,20231229,000000,3.99,4.01,3.92,3.92,120723,0
+ACTG.US,D,20240102,000000,3.92,3.9475,3.87,3.92,146633,0
+ACTG.US,D,20240103,000000,3.9,3.97,3.88,3.89,127466,0
+ACTG.US,D,20240104,000000,3.91,3.91,3.82,3.82,89392,0
+ACTG.US,D,20240105,000000,3.81,3.875,3.65,3.84,132636,0
+ACTG.US,D,20240108,000000,3.86,3.9,3.82,3.89,88655,0
+ACTG.US,D,20240109,000000,3.86,3.9182,3.83,3.89,137361,0
+ACTG.US,D,20240110,000000,3.89,3.89,3.76,3.78,106503,0
+ACTG.US,D,20240111,000000,3.79,3.87,3.725,3.76,110477,0
+ACTG.US,D,20240112,000000,3.81,3.83,3.71,3.75,121561,0
+ACTG.US,D,20240116,000000,3.66,3.83,3.66,3.73,132936,0
+ACTG.US,D,20240117,000000,3.7,3.77,3.69,3.73,81632,0
+ACTG.US,D,20240118,000000,3.74,3.75,3.7,3.75,86728,0
+ACTG.US,D,20240119,000000,3.75,3.8301,3.68,3.79,202440,0
+ACTG.US,D,20240122,000000,3.88,3.94,3.85,3.94,174732,0
+ACTG.US,D,20240123,000000,3.98,4.0101,3.935,4,135255,0
+ACTG.US,D,20240124,000000,4.04,4.09,3.97,4,109022,0
+ACTG.US,D,20240125,000000,4.05,4.12,4.01,4.06,118221,0
+ACTG.US,D,20240126,000000,4.09,4.1,4.01,4.06,69053,0
+ACTG.US,D,20240129,000000,4.05,4.49,4.025,4.14,334195,0
+ACTG.US,D,20240130,000000,4.15,4.159,4.02,4.03,78673,0
+ACTG.US,D,20240131,000000,4.02,4.1,3.91,3.91,218996,0
+ACTG.US,D,20240201,000000,3.94,4.025,3.91,3.96,117707,0
+ACTG.US,D,20240202,000000,3.92,4.06,3.91,3.97,128500,0
+ACTG.US,D,20240205,000000,3.97,4.01,3.8,3.81,322183,0
+ACTG.US,D,20240206,000000,3.8,3.905,3.78,3.88,191948,0
+ACTG.US,D,20240207,000000,3.88,3.92,3.82,3.87,232740,0
+ACTG.US,D,20240208,000000,4.25,4.3,4.15,4.26,422620,0
+ACTG.US,D,20240209,000000,4.29,4.395,4.2301,4.36,277380,0
+ACTG.US,D,20240212,000000,4.33,4.36,4.24,4.32,256067,0
+ACTG.US,D,20240213,000000,4.27,4.34,4.16,4.18,219463,0
+ACTG.US,D,20240214,000000,4.23,4.33,4.22,4.32,197876,0
+ACTG.US,D,20240215,000000,4.38,4.4,4.3,4.35,192134,0
+ACTG.US,D,20240216,000000,4.33,4.34,4.19,4.19,126306,0
+ACTG.US,D,20240220,000000,4.15,4.22,4.04,4.08,184411,0
+ACTG.US,D,20240221,000000,4.07,4.18,4,4.02,136985,0
+ACTG.US,D,20240222,000000,4,4.055,3.965,4.01,153331,0
+ACTG.US,D,20240223,000000,4.02,4.05,3.99,4,117485,0
+ACTG.US,D,20240226,000000,4.03,4.0427,3.95,3.97,122450,0
+ACTG.US,D,20240227,000000,3.98,4.019,3.96,4,81911,0
+ACTG.US,D,20240228,000000,3.98,4.03,3.97,3.97,121274,0
+ACTG.US,D,20240229,000000,4.05,4.05,3.97,4.04,145642,0
+ACTG.US,D,20240301,000000,4.05,4.09,4.025,4.06,93136,0
+ACTG.US,D,20240304,000000,4.07,4.11,4.03,4.06,171853,0
+ACTG.US,D,20240305,000000,4.06,4.07,3.94,3.94,170353,0
+ACTG.US,D,20240306,000000,3.99,3.99,3.92,3.92,140664,0
+ACTG.US,D,20240307,000000,3.94,4.03,3.94,4.01,83698,0
+ACTG.US,D,20240308,000000,4.05,4.065,3.99,4.02,100271,0
+ACTG.US,D,20240311,000000,4.01,4.03,4,4.02,67386,0
+ACTG.US,D,20240312,000000,4.05,4.06,4,4.02,77389,0
+ACTG.US,D,20240313,000000,4.02,4.06,4,4,94095,0
+ACTG.US,D,20240314,000000,4.03,4.04,3.945,3.98,248436,0
+ACTG.US,D,20240315,000000,4.3,4.68,4.27,4.65,1197247,0
+ACTG.US,D,20240318,000000,4.78,4.985,4.6981,4.91,811140,0
+ACTG.US,D,20240319,000000,4.94,5.11,4.895,5.05,781275,0
+ACTG.US,D,20240320,000000,5.05,5.19,5,5.17,591789,0
+ACTG.US,D,20240321,000000,5.17,5.2499,5.1401,5.18,470303,0
+ACTG.US,D,20240322,000000,5.21,5.34,5.11,5.21,472898,0
+ACTG.US,D,20240325,000000,5.27,5.34,5.21,5.24,363818,0
+ACTG.US,D,20240326,000000,5.28,5.29,5.1701,5.23,222689,0
+ACTG.US,D,20240327,000000,5.23,5.295,5.23,5.28,317317,0
+ACTG.US,D,20240328,000000,5.26,5.44,5.26,5.33,306075,0
+ACTG.US,D,20240401,000000,5.3,5.352,5.26,5.31,211593,0
+ACTG.US,D,20240402,000000,5.27,5.32,5.202,5.29,206035,0
+ACTG.US,D,20240403,000000,5.26,5.38,5.25,5.36,355128,0
+ACTG.US,D,20240404,000000,5.4,5.47,5.33,5.37,297860,0
+ACTG.US,D,20240405,000000,5.35,5.36,5.16,5.22,267426,0
+ACTG.US,D,20240408,000000,5.24,5.28,5.11,5.16,202875,0
+ACTG.US,D,20240409,000000,5.16,5.2,5.11,5.2,198779,0
+ACTG.US,D,20240410,000000,5.11,5.15,4.98,5,422594,0
+ACTG.US,D,20240411,000000,5,5.16,4.93,5.16,173319,0
+ACTG.US,D,20240412,000000,5.15,5.15,4.98,5.02,127738,0
+ACTG.US,D,20240415,000000,5,5.038,4.92,4.95,252988,0
+ACTG.US,D,20240416,000000,4.9,4.97,4.8643,4.93,226790,0
+ACTG.US,D,20240417,000000,4.97,4.97,4.81,4.82,141363,0
+ACTG.US,D,20240418,000000,4.83,4.9599,4.8,4.84,189298,0
+ACTG.US,D,20240419,000000,4.82,4.92,4.82,4.87,121090,0
+ACTG.US,D,20240422,000000,4.9,4.99,4.88,4.96,141433,0
+ACTG.US,D,20240423,000000,4.95,5.06,4.95,4.97,110410,0
+ACTG.US,D,20240424,000000,4.94,5.03,4.91,4.98,137295,0
+ACTG.US,D,20240425,000000,4.93,4.95,4.875,4.89,108022,0
+ACTG.US,D,20240426,000000,4.9,4.92,4.86,4.87,124853,0
+ACTG.US,D,20240429,000000,4.88,4.93,4.88,4.89,187379,0
+ACTG.US,D,20240430,000000,4.9,4.9,4.84,4.87,132372,0
+ACTG.US,D,20240501,000000,4.86,4.97,4.86,4.93,128608,0
+ACTG.US,D,20240502,000000,4.96,4.96,4.89,4.91,117615,0
+ACTG.US,D,20240503,000000,4.98,5.06,4.95,5.02,178660,0
+ACTG.US,D,20240506,000000,5.03,5.2,5.03,5.15,159221,0
+ACTG.US,D,20240507,000000,5.16,5.26,5.14,5.21,182294,0
+ACTG.US,D,20240508,000000,5.18,5.22,5.135,5.18,149383,0
+ACTG.US,D,20240509,000000,5.24,5.24,5.135,5.18,256742,0
+ACTG.US,D,20240510,000000,5.06,5.11,4.65,5.08,635404,0
+ACTG.US,D,20240513,000000,5.08,5.24,5.07,5.155,233059,0
+ACTG.US,D,20240514,000000,5.22,5.375,5.185,5.29,259818,0
+ACTG.US,D,20240515,000000,5.3,5.37,5.15,5.3,442083,0
+ACTG.US,D,20240516,000000,5.3,5.41,5.25,5.38,270318,0
+ACTG.US,D,20240517,000000,5.41,5.43,5.3112,5.38,206898,0
+ACTG.US,D,20240520,000000,5.41,5.54,5.35,5.51,427552,0
+ACTG.US,D,20240521,000000,5.51,5.73,5.485,5.68,648199,0
+ACTG.US,D,20240522,000000,5.7,5.725,5.625,5.66,242008,0
+ACTG.US,D,20240523,000000,5.66,5.66,5.5101,5.57,153363,0
+ACTG.US,D,20240524,000000,5.61,5.62,5.53,5.55,127979,0
+ACTG.US,D,20240528,000000,5.64,5.64,5.51,5.52,196094,0
+ACTG.US,D,20240529,000000,5.5,5.55,5.445,5.52,129118,0
+ACTG.US,D,20240530,000000,5.55,5.62,5.45,5.46,352605,0
+ACTG.US,D,20240531,000000,5.46,5.59,5.42,5.58,145496,0
+ACTG.US,D,20240603,000000,5.6,5.7395,5.51,5.52,454663,0
+ACTG.US,D,20240604,000000,5.53,5.57,5.475,5.49,186083,0
+ACTG.US,D,20240605,000000,5.52,5.52,5.29,5.3,179285,0
+ACTG.US,D,20240606,000000,5.3,5.35,5.2402,5.3,143515,0
+ACTG.US,D,20240607,000000,5.27,5.27,5.09,5.19,195848,0
+ACTG.US,D,20240610,000000,5.14,5.235,5.12,5.21,174623,0
+ACTG.US,D,20240611,000000,5.17,5.265,5.14,5.26,104327,0
+ACTG.US,D,20240612,000000,5.37,5.4299,5.285,5.33,315506,0
+ACTG.US,D,20240613,000000,5.31,5.32,5.22,5.31,101559,0
+ACTG.US,D,20240614,000000,5.31,5.31,5.1701,5.2,107983,0
+ACTG.US,D,20240617,000000,5.25,5.25,5.05,5.1,349984,0
+ACTG.US,D,20240618,000000,5.14,5.21,5.085,5.16,209318,0
+ACTG.US,D,20240620,000000,5.19,5.1967,5.04,5.04,79937,0
+ACTG.US,D,20240621,000000,5.04,5.07,5,5,274522,0
+ACTG.US,D,20240624,000000,5.04,5.06,4.955,4.98,151502,0
+ACTG.US,D,20240625,000000,4.99,4.99,4.87,4.93,155531,0
+ACTG.US,D,20240626,000000,4.87,4.955,4.86,4.88,164231,0
+ACTG.US,D,20240627,000000,4.89,4.91,4.84,4.9,164448,0
+ACTG.US,D,20240628,000000,4.9,5.05,4.86,5.01,612247,0
+ACTG.US,D,20240701,000000,5.03,5.1,4.945,4.98,167677,0
+ACTG.US,D,20240702,000000,4.99,5.11,4.9601,5.07,121711,0
+ACTG.US,D,20240703,000000,5.11,5.19,5.06,5.16,112325,0
+ACTG.US,D,20240705,000000,5.17,5.18,5.05,5.13,150018,0
+ACTG.US,D,20240708,000000,5.18,5.28,5.13,5.24,180435,0
+ACTG.US,D,20240709,000000,5.24,5.28,5.13,5.21,124398,0
+ACTG.US,D,20240710,000000,5.21,5.265,5.18,5.26,91598,0
+ACTG.US,D,20240711,000000,5.32,5.46,5.32,5.38,304278,0
+ACTG.US,D,20240712,000000,5.45,5.53,5.4,5.42,366721,0
+ACTG.US,D,20240715,000000,5.43,5.58,5.4,5.58,543261,0
+ACTG.US,D,20240716,000000,5.66,5.7,5.57,5.6,353930,0
+ACTG.US,D,20240717,000000,5.6,5.64,5.42,5.57,418832,0
+ACTG.US,D,20240718,000000,5.52,5.605,5.385,5.41,237217,0
+ACTG.US,D,20240719,000000,5.42,5.43,5.285,5.31,198574,0
+ACTG.US,D,20240722,000000,5.35,5.51,5.265,5.51,246089,0
+ACTG.US,D,20240723,000000,5.51,5.635,5.465,5.62,254077,0
+ACTG.US,D,20240724,000000,5.57,5.61,5.42,5.42,243881,0
+ACTG.US,D,20240725,000000,5.42,5.5168,5.32,5.41,370865,0
+ACTG.US,D,20240726,000000,5.49,5.5,5.365,5.42,207053,0
+ACTG.US,D,20240729,000000,5.44,5.5,5.325,5.35,188625,0
+ACTG.US,D,20240730,000000,5.35,5.375,5.28,5.35,164843,0
+ACTG.US,D,20240731,000000,5.4,5.44,5.325,5.35,381994,0
+ACTG.US,D,20240801,000000,5.34,5.37,5.1001,5.13,177754,0
+ACTG.US,D,20240802,000000,5,5.05,4.87,4.88,532025,0
+ACTG.US,D,20240805,000000,4.76,4.76,4.58,4.67,506021,0
+ACTG.US,D,20240806,000000,4.71,4.855,4.635,4.79,266937,0
+ACTG.US,D,20240807,000000,4.86,4.91,4.8,4.81,235897,0
+ACTG.US,D,20240808,000000,4.9,4.98,4.78,4.92,285423,0
+ACTG.US,D,20240809,000000,4.8,4.8,4.36,4.58,954804,0
+ACTG.US,D,20240812,000000,4.52,4.62,4.35,4.49,675980,0
+ACTG.US,D,20240813,000000,4.49,4.54,4.42,4.48,542761,0
+ACTG.US,D,20240814,000000,4.53,4.82,4.5,4.58,456159,0
+ACTG.US,D,20240815,000000,4.67,4.74,4.61,4.67,2194203,0
+ACTG.US,D,20240816,000000,4.68,4.79,4.68,4.75,490928,0
+ACTG.US,D,20240819,000000,4.76,4.77,4.695,4.76,306617,0
+ACTG.US,D,20240820,000000,4.73,4.795,4.69,4.76,174705,0
+ACTG.US,D,20240821,000000,4.8,4.82,4.73,4.74,180956,0
+ACTG.US,D,20240822,000000,4.74,4.755,4.66,4.67,315606,0
+ACTG.US,D,20240823,000000,4.7,4.855,4.67,4.79,261250,0
+ACTG.US,D,20240826,000000,4.81,4.81,4.75,4.77,161135,0
+ACTG.US,D,20240827,000000,4.75,4.77,4.72,4.73,212187,0
+ACTG.US,D,20240828,000000,4.73,4.775,4.705,4.74,193391,0
+ACTG.US,D,20240829,000000,4.78,4.85,4.75,4.79,117431,0
+ACTG.US,D,20240830,000000,4.81,4.825,4.745,4.81,163334,0
+ACTG.US,D,20240903,000000,4.71,4.78,4.68,4.68,358722,0
+ACTG.US,D,20240904,000000,4.69,4.77,4.69,4.7,198815,0
+ACTG.US,D,20240905,000000,4.72,4.77,4.69,4.73,216905,0
+ACTG.US,D,20240906,000000,4.74,4.76,4.675,4.69,274481,0
+ACTG.US,D,20240909,000000,4.67,4.815,4.67,4.7,244237,0
+ACTG.US,D,20240910,000000,4.7,4.8,4.66,4.7,337847,0
+ACTG.US,D,20240911,000000,4.67,4.73,4.6,4.66,437833,0
+ACTG.US,D,20240912,000000,4.68,4.785,4.67,4.75,235388,0
+ACTG.US,D,20240913,000000,4.78,4.8191,4.755,4.78,124699,0
+ACTG.US,D,20240916,000000,4.78,4.8,4.72,4.75,300317,0
+ACTG.US,D,20240917,000000,4.76,4.8391,4.76,4.76,187100,0
+ACTG.US,D,20240918,000000,4.76,4.81,4.68,4.69,189443,0
+ACTG.US,D,20240919,000000,4.78,4.79,4.67,4.68,343044,0
+ACTG.US,D,20240920,000000,4.64,4.69,4.56,4.58,576375,0
+ACTG.US,D,20240923,000000,4.58,4.645,4.56,4.6,293323,0
+ACTG.US,D,20240924,000000,4.62,4.775,4.62,4.76,268104,0
+ACTG.US,D,20240925,000000,4.75,4.84,4.73,4.75,248368,0
+ACTG.US,D,20240926,000000,4.8,4.805,4.75,4.76,261046,0
+ACTG.US,D,20240927,000000,4.8,4.82,4.73,4.73,341634,0
+ACTG.US,D,20240930,000000,4.71,4.745,4.635,4.66,312057,0
+ACTG.US,D,20241001,000000,4.63,4.65,4.41,4.45,569835,0
+ACTG.US,D,20241002,000000,4.4,4.585,4.4,4.42,298910,0
+ACTG.US,D,20241003,000000,4.44,4.54,4.44,4.48,306082,0
+ACTG.US,D,20241004,000000,4.52,4.605,4.52,4.53,228650,0
+ACTG.US,D,20241007,000000,4.51,4.561,4.475,4.48,315386,0
+ACTG.US,D,20241008,000000,4.48,4.615,4.48,4.55,253480,0
+ACTG.US,D,20241009,000000,4.76,4.76,4.54,4.55,283618,0
+ACTG.US,D,20241010,000000,4.49,4.59,4.485,4.52,331046,0
+ACTG.US,D,20241011,000000,4.52,4.61,4.52,4.6,295882,0
+ACTG.US,D,20241014,000000,4.59,4.71,4.585,4.59,263017,0
+ACTG.US,D,20241015,000000,4.6,4.65,4.52,4.52,284913,0
+ACTG.US,D,20241016,000000,4.53,4.7,4.53,4.66,244141,0
+ACTG.US,D,20241017,000000,4.66,4.78,4.66,4.77,160305,0
+ACTG.US,D,20241018,000000,4.77,4.77,4.73,4.73,122388,0
+ACTG.US,D,20241021,000000,4.9,5.36,4.788,4.79,388562,0
+ACTG.US,D,20241022,000000,4.79,4.79,4.725,4.73,128494,0
+ACTG.US,D,20241023,000000,4.71,4.8101,4.71,4.78,229810,0
+ACTG.US,D,20241024,000000,4.77,4.81,4.74,4.74,108370,0
+ACTG.US,D,20241025,000000,4.74,4.78,4.74,4.75,175087,0
+ACTG.US,D,20241028,000000,4.79,4.83,4.74,4.74,133517,0
+ACTG.US,D,20241029,000000,4.71,4.785,4.71,4.76,98111,0
+ACTG.US,D,20241030,000000,4.78,4.795,4.62,4.62,218608,0
+ACTG.US,D,20241031,000000,4.62,4.6696,4.52,4.52,362133,0
+ACTG.US,D,20241101,000000,4.52,4.667,4.52,4.59,333290,0
+ACTG.US,D,20241104,000000,4.58,4.58,4.335,4.36,503615,0
+ACTG.US,D,20241105,000000,4.34,4.475,4.34,4.46,514795,0
+ACTG.US,D,20241106,000000,4.69,4.79,4.63,4.72,454609,0
+ACTG.US,D,20241107,000000,4.73,4.78,4.655,4.68,252534,0
+ACTG.US,D,20241108,000000,4.68,4.695,4.635,4.69,145452,0
+ACTG.US,D,20241111,000000,4.71,4.765,4.685,4.73,273068,0
+ACTG.US,D,20241112,000000,4.24,4.6488,4.145,4.31,1109133,0
+ACTG.US,D,20241113,000000,4.34,4.37,4.215,4.31,487849,0
+ACTG.US,D,20241114,000000,4.34,4.46,4.32,4.37,308574,0
+ACTG.US,D,20241115,000000,4.38,4.46,4.36,4.43,299324,0
+ACTG.US,D,20241118,000000,4.44,4.56,4.44,4.51,313499,0
+ACTG.US,D,20241119,000000,4.51,4.51,4.415,4.42,297766,0
+ACTG.US,D,20241120,000000,4.43,4.48,4.4,4.45,282716,0
+ACTG.US,D,20241121,000000,4.46,4.54,4.46,4.53,131314,0
+ACTG.US,D,20241122,000000,4.54,4.595,4.52,4.56,137130,0
+ACTG.US,D,20241125,000000,4.56,4.66,4.545,4.58,155156,0
+ACTG.US,D,20241126,000000,4.59,4.595,4.5,4.5,126183,0
+ACTG.US,D,20241127,000000,4.51,4.54,4.489,4.49,248253,0
+ACTG.US,D,20241129,000000,4.52,4.58,4.51,4.55,129353,0
+ACTG.US,D,20241202,000000,4.57,4.57,4.42,4.42,448566,0
+ACTG.US,D,20241203,000000,4.44,4.495,4.38,4.47,326448,0
+ACTG.US,D,20241204,000000,4.49,4.55,4.47,4.52,199684,0
+ACTG.US,D,20241205,000000,4.51,4.56,4.495,4.56,134050,0
+ACTG.US,D,20241206,000000,4.59,4.59,4.475,4.53,174651,0
+ACTG.US,D,20241209,000000,4.53,4.585,4.5,4.5,162185,0
+ACTG.US,D,20241210,000000,4.51,4.515,4.425,4.44,258468,0
+ACTG.US,D,20241211,000000,4.44,4.54,4.4243,4.53,481783,0
+ACTG.US,D,20241212,000000,4.53,4.57,4.49,4.5,251274,0
+ACTG.US,D,20241213,000000,4.5,4.52,4.434,4.48,182174,0
+ACTG.US,D,20241216,000000,4.46,4.51,4.45,4.49,164332,0
+ACTG.US,D,20241217,000000,4.45,4.515,4.44,4.5,150288,0
+ACTG.US,D,20241218,000000,4.52,4.54,4.29,4.31,265357,0
+ACTG.US,D,20241219,000000,4.33,4.415,4.3,4.31,304057,0
+ACTG.US,D,20241220,000000,4.26,4.51,4.26,4.42,845517,0
+ACTG.US,D,20241223,000000,4.42,4.51,4.42,4.45,230141,0
+ACTG.US,D,20241224,000000,4.47,4.53,4.45,4.51,97981,0
+ACTG.US,D,20241226,000000,4.49,4.53,4.43,4.44,147045,0
+ACTG.US,D,20241227,000000,4.44,4.47,4.335,4.37,132566,0
+ACTG.US,D,20241230,000000,4.35,4.36,4.25,4.33,122823,0
+ACTG.US,D,20241231,000000,4.36,4.39,4.31,4.34,208896,0
+ACTG.US,D,20250102,000000,4.37,4.48,4.33,4.35,188082,0
+ACTG.US,D,20250103,000000,4.38,4.38,4.305,4.32,144679,0
+ACTG.US,D,20250106,000000,4.35,4.395,4.33,4.34,127199,0
+ACTG.US,D,20250107,000000,4.37,4.39,4.255,4.32,163384,0
+ACTG.US,D,20250108,000000,4.31,4.31,4.25,4.26,160090,0
+ACTG.US,D,20250110,000000,4.23,4.235,4.16,4.22,176094,0
+ACTG.US,D,20250113,000000,4.2,4.32,4.165,4.32,183584,0
+ACTG.US,D,20250114,000000,4.36,4.375,4.285,4.33,90411,0
+ACTG.US,D,20250115,000000,4.4,4.44,4.355,4.37,152578,0
+ACTG.US,D,20250116,000000,4.35,4.405,4.31,4.37,120664,0
+ACTG.US,D,20250117,000000,4.4,4.45,4.34,4.39,207537,0
+ACTG.US,D,20250121,000000,4.43,4.45,4.355,4.44,151808,0
+ACTG.US,D,20250122,000000,4.45,4.49,4.39,4.43,217556,0
+ACTG.US,D,20250123,000000,4.41,4.42,4.33,4.37,116627,0
+ACTG.US,D,20250124,000000,4.36,4.38,4.33,4.35,130088,0
+ACTG.US,D,20250127,000000,4.34,4.406,4.32,4.32,125238,0
+ACTG.US,D,20250128,000000,4.34,4.35,4.275,4.3,133712,0
+ACTG.US,D,20250129,000000,4.29,4.3,4.24,4.3,120623,0
+ACTG.US,D,20250130,000000,4.32,4.445,4.31,4.38,135453,0
+ACTG.US,D,20250131,000000,4.4,4.53,4.345,4.36,138328,0
+ACTG.US,D,20250203,000000,4.27,4.33,4.225,4.24,122966,0
+ACTG.US,D,20250204,000000,4.24,4.34,4.24,4.3,110839,0
+ACTG.US,D,20250205,000000,4.31,4.36,4.28,4.35,186499,0
+ACTG.US,D,20250206,000000,4.38,4.38,4.28,4.3,113881,0
+ACTG.US,D,20250207,000000,4.29,4.35,4.225,4.26,149541,0
+ACTG.US,D,20250210,000000,4.26,4.32,4.215,4.25,179181,0
+ACTG.US,D,20250211,000000,4.23,4.29,4.2107,4.25,67398,0
+ACTG.US,D,20250212,000000,4.25,4.285,4.175,4.22,90850,0
+ACTG.US,D,20250213,000000,4.22,4.355,4.2,4.34,143110,0
+ACTG.US,D,20250214,000000,4.37,4.4101,4.34,4.35,104275,0
+ACTG.US,D,20250218,000000,4.33,4.4141,4.3,4.38,93205,0
+ACTG.US,D,20250219,000000,4.36,4.4,4.312,4.4,63898,0
+ACTG.US,D,20250220,000000,4.37,4.39,4.32,4.34,56423,0
+ACTG.US,D,20250221,000000,4.38,4.39,4.21,4.21,113104,0
+ACTG.US,D,20250224,000000,4.26,4.26,4.17,4.22,222109,0
+ACTG.US,D,20250225,000000,4.22,4.2502,4.17,4.19,111771,0
+ACTG.US,D,20250226,000000,4.18,4.245,4.18,4.24,69398,0
+ACTG.US,D,20250227,000000,4.24,4.25,4.16,4.16,138182,0
+ACTG.US,D,20250228,000000,4.19,4.21,4.145,4.2,127229,0
+ACTG.US,D,20250303,000000,4.2,4.2,3.97,3.99,426468,0
+ACTG.US,D,20250304,000000,3.94,4,3.88,3.94,321550,0
+ACTG.US,D,20250305,000000,3.94,3.99,3.905,3.98,245305,0
+ACTG.US,D,20250306,000000,3.94,4.11,3.92,4.09,210761,0
+ACTG.US,D,20250307,000000,4.07,4.2191,4.04,4.19,290970,0
+ACTG.US,D,20250310,000000,4.15,4.25,4.15,4.19,315527,0
+ACTG.US,D,20250311,000000,4.22,4.265,4.2,4.23,141433,0
+ACTG.US,D,20250312,000000,4.24,4.2601,4.15,4.22,185860,0
+ACTG.US,D,20250313,000000,4.24,4.24,3.56,3.61,1158234,0
+ACTG.US,D,20250314,000000,3.64,3.68,3.42,3.58,529229,0
+ACTG.US,D,20250317,000000,3.61,3.61,3.475,3.51,319599,0
+ACTG.US,D,20250318,000000,3.5,3.5,3.415,3.44,251199,0
+ACTG.US,D,20250319,000000,3.44,3.49,3.38,3.48,243668,0
+ACTG.US,D,20250320,000000,3.48,3.485,3.395,3.45,311950,0
+ACTG.US,D,20250321,000000,3.43,3.44,3.37,3.42,458343,0
+ACTG.US,D,20250324,000000,3.48,3.48,3.39,3.4,315506,0
+ACTG.US,D,20250325,000000,3.4,3.4,3.34,3.36,181284,0
+ACTG.US,D,20250326,000000,3.37,3.42,3.33,3.34,130488,0
+ACTG.US,D,20250327,000000,3.35,3.36,3.28,3.36,233229,0
+ACTG.US,D,20250328,000000,3.36,3.38,3.285,3.31,134095,0
+ACTG.US,D,20250331,000000,3.29,3.29,3.185,3.2,230216,0
+ACTG.US,D,20250401,000000,3.19,3.4,3.14,3.36,603193,0
+ACTG.US,D,20250402,000000,3.31,3.4299,3.295,3.35,307774,0
+ACTG.US,D,20250403,000000,3.18,3.24,3.035,3.04,306125,0
+ACTG.US,D,20250404,000000,3,3.01,2.76,2.95,758099,0
+ACTG.US,D,20250407,000000,2.87,3.1999,2.84,3,656232,0
+ACTG.US,D,20250408,000000,3.05,3.18,2.9,2.94,421914,0
+ACTG.US,D,20250409,000000,2.92,3.085,2.845,2.99,325017,0
+ACTG.US,D,20250410,000000,2.93,2.965,2.77,2.84,490136,0
+ACTG.US,D,20250411,000000,2.82,2.93,2.7,2.91,1169202,0
+ACTG.US,D,20250414,000000,3,3.14,2.99,3.02,312640,0
+ACTG.US,D,20250415,000000,3.02,3.13,3,3.01,149745,0
+ACTG.US,D,20250416,000000,2.98,3.015,2.905,2.94,157297,0
+ACTG.US,D,20250417,000000,2.94,2.96,2.87,2.89,180607,0
+ACTG.US,D,20250421,000000,2.88,2.93,2.8,2.915,267732,0
+ACTG.US,D,20250422,000000,2.95,2.985,2.9,2.93,189776,0
+ACTG.US,D,20250423,000000,2.98,3.04,2.97,2.98,157647,0
+ACTG.US,D,20250424,000000,3.02,3.085,2.965,3.07,172214,0
+ACTG.US,D,20250425,000000,3.03,3.23,3.03,3.13,293961,0
+ACTG.US,D,20250428,000000,3.17,3.17,3.06,3.08,216783,0
+ACTG.US,D,20250429,000000,3.08,3.14,3.04,3.13,194398,0
+ACTG.US,D,20250430,000000,3.09,3.1,3.025,3.09,154687,0
+ACTG.US,D,20250501,000000,3.11,3.16,3.04,3.15,208279,0
+ACTG.US,D,20250502,000000,3.17,3.21,3.14,3.16,180011,0
+ACTG.US,D,20250505,000000,3.16,3.16,3.06,3.07,117070,0
+ACTG.US,D,20250506,000000,3.03,3.105,2.99,3.08,151522,0
+ACTG.US,D,20250507,000000,3.08,3.125,3.03,3.07,126642,0
+ACTG.US,D,20250508,000000,3.59,3.65,3.3193,3.54,1115054,0
+ACTG.US,D,20250509,000000,3.53,3.82,3.5276,3.77,455457,0
+ACTG.US,D,20250512,000000,3.85,3.94,3.78,3.89,604104,0
+ACTG.US,D,20250513,000000,3.92,3.985,3.86,3.88,258830,0
+ACTG.US,D,20250514,000000,3.86,3.86,3.695,3.73,283123,0
+ACTG.US,D,20250515,000000,3.71,3.76,3.675,3.71,147995,0
+ACTG.US,D,20250516,000000,3.71,3.76,3.6601,3.72,216075,0
+ACTG.US,D,20250519,000000,3.69,3.79,3.585,3.77,247909,0
+ACTG.US,D,20250520,000000,3.76,3.87,3.755,3.82,216792,0
+ACTG.US,D,20250521,000000,3.78,3.83,3.75,3.78,175946,0
+ACTG.US,D,20250522,000000,3.8,3.8599,3.66,3.67,225332,0
+ACTG.US,D,20250523,000000,3.61,3.76,3.58,3.74,178549,0
+ACTG.US,D,20250527,000000,3.85,3.92,3.785,3.86,160155,0
+ACTG.US,D,20250528,000000,3.86,3.86,3.79,3.83,117892,0
+ACTG.US,D,20250529,000000,3.87,3.87,3.805,3.83,67070,0
+ACTG.US,D,20250530,000000,3.83,3.83,3.71,3.73,230608,0
+ACTG.US,D,20250602,000000,3.74,3.77,3.69,3.71,271165,0
+ACTG.US,D,20250603,000000,3.73,3.82,3.705,3.77,193466,0
+ACTG.US,D,20250604,000000,3.77,3.81,3.71,3.72,90262,0
+ACTG.US,D,20250605,000000,3.73,3.785,3.7,3.75,99546,0
+ACTG.US,D,20250606,000000,3.81,3.87,3.78,3.83,102799,0
+ACTG.US,D,20250609,000000,3.84,3.91,3.7915,3.82,160385,0
+ACTG.US,D,20250610,000000,3.83,3.855,3.785,3.83,144360,0
+ACTG.US,D,20250611,000000,3.86,3.88,3.8,3.82,381415,0
+ACTG.US,D,20250612,000000,3.78,3.855,3.765,3.81,184830,0
+ACTG.US,D,20250613,000000,3.86,3.87,3.675,3.68,170849,0
+ACTG.US,D,20250616,000000,3.69,3.77,3.675,3.72,122790,0
+ACTG.US,D,20250617,000000,3.68,3.7359,3.665,3.68,145501,0
+ACTG.US,D,20250618,000000,3.66,3.72,3.6001,3.66,161044,0
+ACTG.US,D,20250620,000000,3.69,3.749,3.575,3.58,255165,0
+ACTG.US,D,20250623,000000,3.57,3.6401,3.55,3.61,124042,0
+ACTG.US,D,20250624,000000,3.63,3.66,3.595,3.65,137334,0
+ACTG.US,D,20250625,000000,3.64,3.64,3.55,3.56,135011,0
+ACTG.US,D,20250626,000000,3.56,3.7899,3.56,3.62,135588,0
+ACTG.US,D,20250627,000000,3.62,3.69,3.602,3.69,349714,0
+ACTG.US,D,20250630,000000,3.71,3.71,3.57,3.58,117814,0
+ACTG.US,D,20250701,000000,3.55,3.73,3.52,3.67,156809,0
+ACTG.US,D,20250702,000000,3.68,3.74,3.68,3.74,101992,0
+ACTG.US,D,20250703,000000,3.76,3.775,3.72,3.74,66795,0
+ACTG.US,D,20250707,000000,3.71,3.76,3.675,3.69,144488,0
+ACTG.US,D,20250708,000000,3.71,3.82,3.705,3.79,201316,0
+ACTG.US,D,20250709,000000,3.79,3.8899,3.7797,3.81,167375,0
+ACTG.US,D,20250710,000000,3.79,3.91,3.79,3.84,247241,0
+ACTG.US,D,20250711,000000,3.84,4.02,3.82,3.97,375450,0
+ACTG.US,D,20250714,000000,3.97,3.97,3.735,3.77,328133,0
+ACTG.US,D,20250715,000000,3.78,3.8,3.64,3.66,234404,0
+ACTG.US,D,20250716,000000,3.69,3.76,3.62,3.76,177020,0
+ACTG.US,D,20250717,000000,3.76,3.82,3.75,3.76,120194,0
+ACTG.US,D,20250718,000000,3.79,3.79,3.665,3.7,115005,0
+ACTG.US,D,20250721,000000,3.71,3.7876,3.63,3.64,106728,0
+ACTG.US,D,20250722,000000,3.67,3.715,3.64,3.69,98589,0
+ACTG.US,D,20250723,000000,3.73,3.795,3.6927,3.79,116075,0
+ACTG.US,D,20250724,000000,3.77,3.855,3.765,3.78,110243,0
+ACTG.US,D,20250725,000000,3.8,3.81,3.73,3.77,143908,0
+ACTG.US,D,20250728,000000,3.79,3.83,3.75,3.82,160342,0
+ACTG.US,D,20250729,000000,3.84,3.88,3.71,3.74,134867,0
+ACTG.US,D,20250730,000000,3.77,3.8,3.58,3.61,226114,0
+ACTG.US,D,20250731,000000,3.59,3.64,3.5212,3.54,118007,0
+ACTG.US,D,20250801,000000,3.5,3.52,3.36,3.43,222753,0
+ACTG.US,D,20250804,000000,3.43,3.56,3.43,3.56,138775,0
+ACTG.US,D,20250805,000000,3.56,3.65,3.555,3.59,127516,0
+ACTG.US,D,20250806,000000,3.57,3.69,3.12,3.26,716334,0
+ACTG.US,D,20250807,000000,3.28,3.35,3.18,3.325,310854,0
+ACTG.US,D,20250808,000000,3.35,3.36,3.225,3.25,282295,0
+ACTG.US,D,20250811,000000,3.25,3.29,3.24,3.29,175015,0
+ACTG.US,D,20250812,000000,3.32,3.49,3.28,3.34,414511,0
+ACTG.US,D,20250813,000000,3.34,3.5,3.32,3.44,285354,0
+ACTG.US,D,20250814,000000,3.41,3.46,3.37,3.37,288693,0
+ACTG.US,D,20250815,000000,3.38,3.405,3.34,3.34,376788,0
+ACTG.US,D,20250818,000000,3.33,3.3877,3.3,3.3,140631,0
+ACTG.US,D,20250819,000000,3.31,3.345,3.205,3.25,170826,0
+ACTG.US,D,20250820,000000,3.27,3.287,3.21,3.24,106050,0
+ACTG.US,D,20250821,000000,3.24,3.27,3.17,3.26,159294,0
+ACTG.US,D,20250822,000000,3.26,3.3901,3.26,3.34,240352,0
+ACTG.US,D,20250825,000000,3.33,3.33,3.25,3.25,115214,0
+ACTG.US,D,20250826,000000,3.24,3.3291,3.24,3.29,107755,0
+ACTG.US,D,20250827,000000,3.29,3.32,3.2562,3.29,109085,0
+ACTG.US,D,20250828,000000,3.31,3.35,3.24,3.28,109246,0
+ACTG.US,D,20250829,000000,3.28,3.44,3.24,3.41,285134,0
+ACTG.US,D,20250902,000000,3.36,3.505,3.32,3.33,220973,0
+ACTG.US,D,20250903,000000,3.31,3.3526,3.23,3.24,174290,0
+ACTG.US,D,20250904,000000,3.23,3.35,3.205,3.34,141293,0
+ACTG.US,D,20250905,000000,3.34,3.37,3.285683,3.3,87964,0
+ACTG.US,D,20250908,000000,3.32,3.4,3.32,3.38,242960,0
+ACTG.US,D,20250909,000000,3.36,3.38,3.2,3.2,198530,0
+ACTG.US,D,20250910,000000,3.19,3.23,3.145,3.15,134587,0
+ACTG.US,D,20250911,000000,3.13,3.29,3.13,3.26,157598,0
+ACTG.US,D,20250912,000000,3.27,3.35,3.25,3.29,584352,0
+ACTG.US,D,20250915,000000,3.31,3.42,3.29,3.36,233936,0
+ACTG.US,D,20250916,000000,3.37,3.43,3.36,3.4,212967,0
+ACTG.US,D,20250917,000000,3.4,3.4594,3.295,3.31,157285,0
+ACTG.US,D,20250918,000000,3.32,3.44,3.32,3.4,185754,0
+ACTG.US,D,20250919,000000,3.4,3.44,3.27,3.31,386702,0
+ACTG.US,D,20250922,000000,3.3,3.355,3.225,3.32,182431,0
+ACTG.US,D,20250923,000000,3.35,3.3802,3.25,3.28,106179,0
+ACTG.US,D,20250924,000000,3.3,3.35,3.28,3.34,102380,0
+ACTG.US,D,20250925,000000,3.3,3.3,3.23,3.25,102586,0
+ACTG.US,D,20250926,000000,3.25,3.316,3.25,3.29,90163,0
+ACTG.US,D,20250929,000000,3.3,3.31,3.24,3.25,109361,0
+ACTG.US,D,20250930,000000,3.24,3.29,3.1546,3.25,163238,0
+ACTG.US,D,20251001,000000,3.23,3.33,3.2047,3.27,154285,0
+ACTG.US,D,20251002,000000,3.28,3.2906,3.18,3.2,119216,0
+ACTG.US,D,20251003,000000,3.22,3.34,3.22,3.29,93647,0
+ACTG.US,D,20251006,000000,3.32,3.365,3.2971,3.35,128435,0
+ACTG.US,D,20251007,000000,3.35,3.39,3.34,3.36,76286,0
+ACTG.US,D,20251008,000000,3.37,3.43,3.356,3.4,96183,0
+ACTG.US,D,20251009,000000,3.4,3.4857,3.4,3.44,159545,0
+ACTG.US,D,20251010,000000,3.45,3.49,3.32,3.36,174451,0
+ACTG.US,D,20251013,000000,3.39,3.43,3.38,3.41,131455,0
+ACTG.US,D,20251014,000000,3.37,3.4799,3.37,3.42,96175,0
+ACTG.US,D,20251015,000000,3.43,3.4873,3.415,3.45,110369,0
+ACTG.US,D,20251016,000000,3.47,3.72,3.47,3.62,384727,0
+ACTG.US,D,20251017,000000,3.59,3.62,3.462,3.49,267718,0
+ACTG.US,D,20251020,000000,3.54,3.6018,3.53,3.55,219201,0
+ACTG.US,D,20251021,000000,3.56,3.615,3.55,3.56,117465,0
+ACTG.US,D,20251022,000000,3.55,3.6,3.44,3.5,124072,0
+ACTG.US,D,20251023,000000,3.52,3.59,3.5,3.57,78664,0
+ACTG.US,D,20251024,000000,3.61,3.61,3.5,3.55,126824,0
+ACTG.US,D,20251027,000000,3.53,3.5526,3.42,3.44,134771,0
+ACTG.US,D,20251028,000000,3.44,3.49,3.38,3.42,136451,0
+ACTG.US,D,20251029,000000,3.42,3.5,3.3,3.32,135851,0
+ACTG.US,D,20251030,000000,3.31,3.35,3.3,3.34,83064,0
+ACTG.US,D,20251031,000000,3.36,3.5,3.305,3.47,341023,0
+ACTG.US,D,20251103,000000,3.45,3.5,3.24,3.26,221513,0
+ACTG.US,D,20251104,000000,3.25,3.33,3.24,3.28,117946,0
+ACTG.US,D,20251105,000000,3.42,3.71,3.4001,3.62,616744,0
+ACTG.US,D,20251106,000000,3.62,3.72,3.565,3.58,321995,0
+ACTG.US,D,20251107,000000,3.58,3.59,3.45,3.56,273116,0
+ACTG.US,D,20251110,000000,3.58,3.66,3.5,3.65,290586,0
+ACTG.US,D,20251111,000000,3.68,3.7399,3.6735,3.71,195845,0
+ACTG.US,D,20251112,000000,3.71,3.77,3.61,3.63,203034,0
+ACTG.US,D,20251113,000000,3.63,3.75,3.59,3.65,364909,0
+ACTG.US,D,20251114,000000,3.65,3.7307,3.5161,3.67,257693,0
+ACTG.US,D,20251117,000000,3.65,3.66,3.485,3.5,118885,0
+ACTG.US,D,20251118,000000,3.47,3.51,3.45,3.45,127488,0
+ACTG.US,D,20251119,000000,3.45,3.54,3.43,3.5,230754,0
+ACTG.US,D,20251120,000000,3.54,3.61,3.45,3.49,227223,0
+ACTG.US,D,20251121,000000,3.5,3.64,3.48,3.58,212312,0
+ACTG.US,D,20251124,000000,3.6,3.6901,3.585,3.6,98133,0
+ACTG.US,D,20251125,000000,3.63,3.74,3.63,3.68,163045,0
+ACTG.US,D,20251126,000000,3.65,3.72,3.6402,3.7,192430,0
+ACTG.US,D,20251128,000000,3.69,3.75,3.66,3.74,117587,0
+ACTG.US,D,20251201,000000,3.71,3.915,3.68,3.85,234450,0
+ACTG.US,D,20251202,000000,3.84,3.96,3.81,3.86,596195,0
+ACTG.US,D,20251203,000000,3.86,3.965,3.8101,3.96,222450,0
+ACTG.US,D,20251204,000000,3.93,3.97,3.795,3.83,143952,0
+ACTG.US,D,20251205,000000,3.84,3.84,3.675,3.7,187711,0
+ACTG.US,D,20251208,000000,3.72,3.84,3.69,3.73,197353,0
+ACTG.US,D,20251209,000000,3.74,3.8,3.74,3.76,92647,0
+ACTG.US,D,20251210,000000,3.76,3.85,3.74,3.8,561592,0
+ACTG.US,D,20251211,000000,3.82,3.85,3.795,3.81,168943,0
+ACTG.US,D,20251212,000000,3.81,3.87,3.8,3.85,234715,0
+ACTG.US,D,20251215,000000,3.86,3.88,3.74,3.78,131222,0
+ACTG.US,D,20251216,000000,3.78,3.855,3.75,3.83,439978,0
+ACTG.US,D,20251217,000000,3.82,3.87,3.6848,3.71,151901,0
+ACTG.US,D,20251218,000000,3.72,3.765,3.71,3.73,152237,0
+ACTG.US,D,20251219,000000,3.72,3.745,3.66,3.7,173954,0
+ACTG.US,D,20251222,000000,3.7,3.765,3.7,3.73,74244,0
+ACTG.US,D,20251223,000000,3.67,3.705,3.62,3.67,154588,0
+ACTG.US,D,20251224,000000,3.67,4.07,3.67,3.8,121846,0
+ACTG.US,D,20251226,000000,3.79,3.81,3.725,3.73,253835,0
+ACTG.US,D,20251229,000000,3.73,3.745,3.69,3.73,77726,0
+ACTG.US,D,20251230,000000,3.72,3.765,3.72,3.73,88085,0
+ACTG.US,D,20251231,000000,3.73,3.76,3.68,3.74,123972,0
+ACTG.US,D,20260102,000000,3.76,3.79,3.72,3.74,173996,0
+ACTG.US,D,20260105,000000,3.73,3.78,3.63,3.63,79933,0
+ACTG.US,D,20260106,000000,3.65,3.74,3.637,3.72,134839,0
+ACTG.US,D,20260107,000000,3.71,3.72,3.49,3.55,249139,0
+ACTG.US,D,20260108,000000,3.54,3.665,3.5,3.64,167279,0
+ACTG.US,D,20260109,000000,3.65,3.785,3.6035,3.76,194702,0
+ACTG.US,D,20260112,000000,3.75,3.94,3.73,3.9,247291,0
+ACTG.US,D,20260113,000000,3.9,3.945,3.79,3.83,265555,0
+ACTG.US,D,20260114,000000,3.83,3.925,3.81,3.82,175312,0
+ACTG.US,D,20260115,000000,3.84,3.84,3.74,3.77,164704,0
+ACTG.US,D,20260116,000000,3.77,3.835,3.7,3.81,120529,0
+ACTG.US,D,20260120,000000,3.77,3.95,3.77,3.93,199329,0
+ACTG.US,D,20260121,000000,3.94,4.05,3.94,4,263269,0
+ACTG.US,D,20260122,000000,4,4.04,3.9601,4.01,173645,0
+ACTG.US,D,20260123,000000,4,4.045,3.915,3.96,138596,0
+ACTG.US,D,20260126,000000,3.96,3.98,3.8992,3.94,87847,0
+ACTG.US,D,20260127,000000,3.93,3.96,3.9,3.93,67109,0
+ACTG.US,D,20260128,000000,3.93,3.95,3.82,3.83,73706,0
+ACTG.US,D,20260129,000000,3.83,3.99,3.825,3.94,286612,0
+ACTG.US,D,20260130,000000,3.9,3.999,3.87,3.98,263806,0
+ACTG.US,D,20260202,000000,3.99,4.0951,3.965,4.07,246835,0
+ACTG.US,D,20260203,000000,4.09,4.11,3.97,3.98,187104,0
+ACTG.US,D,20260204,000000,4,4.105,3.97,4.04,227825,0
+ACTG.US,D,20260205,000000,4.04,4.1,3.96,3.99,489013,0
+ACTG.US,D,20260206,000000,4.03,4.2735,4.03,4.2,470261,0
+ACTG.US,D,20260209,000000,4.22,4.29,4.145,4.15,199678,0
+ACTG.US,D,20260210,000000,4.18,4.245,4.11,4.11,224306,0
+ACTG.US,D,20260211,000000,4.11,4.15,3.94,4.06,213686,0
+ACTG.US,D,20260212,000000,4.08,4.08,3.885,3.97,178289,0
+ACTG.US,D,20260213,000000,3.95,4.095,3.94,4.01,125526,0
+ACTG.US,D,20260217,000000,4.02,4.04,3.93,4,126469,0
+ACTG.US,D,20260218,000000,4,4.075,4,4.06,171048,0
diff --git a/daily/us/nasdaq stocks/1/adacw.us.txt b/daily/us/nasdaq stocks/1/adacw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1c319047662db0d1eca4d7353766a4f4ccf9df9e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adacw.us.txt	
@@ -0,0 +1,8 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADACW.US,D,20260209,000000,0.27,0.5,0.27,0.4,39475,0
+ADACW.US,D,20260210,000000,0.348,0.4,0.3479,0.4,26603,0
+ADACW.US,D,20260211,000000,0.375,0.4386,0.35,0.375,155203,0
+ADACW.US,D,20260212,000000,0.4,0.4,0.38,0.4,5199,0
+ADACW.US,D,20260213,000000,0.33,0.36,0.33,0.3599,10000,0
+ADACW.US,D,20260217,000000,0.344,0.35,0.32,0.3465,39445,0
+ADACW.US,D,20260218,000000,0.375,0.41,0.375,0.41,325400,0
diff --git a/daily/us/nasdaq stocks/1/adam.us.txt b/daily/us/nasdaq stocks/1/adam.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f4f91e5c94f2bf0c37904904c2ea7b9248f7f691
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adam.us.txt	
@@ -0,0 +1,5250 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADAM.US,D,20050225,000000,70.1055,70.5109,70.0375,70.1055,23462.1,0
+ADAM.US,D,20050228,000000,70.1735,70.2418,70.0375,70.1055,3587.79,0
+ADAM.US,D,20050301,000000,70.1055,70.1735,69.7715,70.1735,28810.6,0
+ADAM.US,D,20050302,000000,70.1735,70.1735,70.0375,70.1055,8284.02,0
+ADAM.US,D,20050303,000000,70.1735,70.1735,69.845,69.964,10878,0
+ADAM.US,D,20050304,000000,69.964,69.964,69.4394,69.4394,11560.6,0
+ADAM.US,D,20050307,000000,69.4994,70.1735,69.4394,70.1735,9038.27,0
+ADAM.US,D,20050308,000000,70.5109,70.5109,69.4394,69.4994,3304.5,0
+ADAM.US,D,20050309,000000,70.0375,70.0375,68.4871,69.4994,3319.67,0
+ADAM.US,D,20050310,000000,69.845,70.1735,69.2268,69.845,6876.77,0
+ADAM.US,D,20050311,000000,69.4994,70.307,68.8274,68.8274,5258.56,0
+ADAM.US,D,20050314,000000,68.8274,70.5109,68.6175,70.4402,5275.85,0
+ADAM.US,D,20050315,000000,70.5109,70.6442,70.3777,70.5849,7585.51,0
+ADAM.US,D,20050316,000000,70.5849,70.7126,68.4871,69.4994,6905.7,0
+ADAM.US,D,20050317,000000,69.4994,69.4994,68.6175,68.6911,2904.8,0
+ADAM.US,D,20050318,000000,68.7536,68.7536,67.407,67.407,3926.46,0
+ADAM.US,D,20050321,000000,67.4749,68.6175,67.407,68.6175,2505.45,0
+ADAM.US,D,20050322,000000,69.2979,69.2979,68.4871,68.6911,5142.5,0
+ADAM.US,D,20050323,000000,68.15,68.4871,66.8033,68.0844,5159.08,0
+ADAM.US,D,20050324,000000,68.0164,68.0844,66.8687,67.1404,2712.53,0
+ADAM.US,D,20050328,000000,67.3419,68.3566,67.1404,68.15,2918.21,0
+ADAM.US,D,20050329,000000,68.15,68.15,68.0164,68.0164,593.026,0
+ADAM.US,D,20050330,000000,67.4749,68.4871,67.4749,68.416,2459.24,0
+ADAM.US,D,20050331,000000,68.416,69.3601,68.416,68.9605,2637.74,0
+ADAM.US,D,20050401,000000,68.8274,69.0286,68.4871,68.8274,4031.59,0
+ADAM.US,D,20050404,000000,67.4749,67.8098,67.0047,67.0047,9765.35,0
+ADAM.US,D,20050405,000000,67.0047,67.6793,67.0047,67.407,3945.15,0
+ADAM.US,D,20050406,000000,67.407,67.6055,66.8687,67.543,814.22,0
+ADAM.US,D,20050407,000000,67.3419,67.4749,67.1404,67.3419,1838.34,0
+ADAM.US,D,20050408,000000,67.1404,67.407,67.1404,67.2086,1395.95,0
+ADAM.US,D,20050411,000000,67.4749,67.4749,66.8033,67.1404,4402.71,0
+ADAM.US,D,20050412,000000,67.0047,67.3419,67.0047,67.3419,681.574,0
+ADAM.US,D,20050413,000000,67.1404,67.4749,67.07,67.1404,2404.2,0
+ADAM.US,D,20050414,000000,67.3419,67.3419,66.6673,66.8033,6179.67,0
+ADAM.US,D,20050415,000000,67.1404,67.407,66.463,67.1404,25147.3,0
+ADAM.US,D,20050418,000000,67.2711,67.2711,66.7324,67.07,3438.21,0
+ADAM.US,D,20050419,000000,67.07,67.07,66.463,66.6673,1701.46,0
+ADAM.US,D,20050420,000000,66.6673,66.8687,66.463,66.5309,2667.03,0
+ADAM.US,D,20050421,000000,67.2086,67.4749,67.1404,67.407,3734.54,0
+ADAM.US,D,20050422,000000,67.4749,67.8098,67.407,67.8098,8552.84,0
+ADAM.US,D,20050425,000000,68.2829,68.416,67.1404,67.2086,5541.14,0
+ADAM.US,D,20050426,000000,67.07,67.3419,66.1229,66.1229,6166.62,0
+ADAM.US,D,20050427,000000,66.8033,67.1404,66.463,66.8033,3128.46,0
+ADAM.US,D,20050428,000000,67.2711,67.3419,66.8033,67.07,1318.69,0
+ADAM.US,D,20050429,000000,67.2711,67.3419,66.8033,66.8033,1808.35,0
+ADAM.US,D,20050502,000000,67.1404,67.407,66.5765,66.8033,1761.79,0
+ADAM.US,D,20050503,000000,66.8687,67.3419,66.5965,66.9368,3780.05,0
+ADAM.US,D,20050504,000000,67.07,67.07,66.7267,66.7324,121967,0
+ADAM.US,D,20050505,000000,66.8033,66.8033,66.5309,66.7324,1571.64,0
+ADAM.US,D,20050506,000000,66.8033,66.8033,66.3981,66.8033,4266.19,0
+ADAM.US,D,20050509,000000,66.5309,66.7324,66.3297,66.463,2341.76,0
+ADAM.US,D,20050510,000000,66.463,66.5965,66.1229,66.3297,9186.43,0
+ADAM.US,D,20050511,000000,66.3981,66.8033,66.3297,66.463,3039.56,0
+ADAM.US,D,20050512,000000,66.463,66.8033,66.1626,66.3297,3912.7,0
+ADAM.US,D,20050513,000000,67.0047,67.0047,66.463,66.463,2221.82,0
+ADAM.US,D,20050516,000000,66.463,66.463,64.7735,64.8501,3275.22,0
+ADAM.US,D,20050517,000000,64.7735,64.7735,62.0779,63.2941,13354.5,0
+ADAM.US,D,20050518,000000,63.0842,63.5011,62.4154,63.0842,13813.5,0
+ADAM.US,D,20050519,000000,63.0842,63.1553,62.6873,62.6873,3542.28,0
+ADAM.US,D,20050520,000000,63.0249,63.0842,62.4154,62.8886,2326.59,0
+ADAM.US,D,20050523,000000,62.9541,62.9541,62.2849,62.8205,4979.51,0
+ADAM.US,D,20050524,000000,62.8886,63.0249,62.0779,62.6873,1645.02,0
+ADAM.US,D,20050525,000000,62.7527,63.2232,62.5514,62.6873,1229.79,0
+ADAM.US,D,20050526,000000,63.0842,63.0842,62.3502,62.3502,2803.2,0
+ADAM.US,D,20050527,000000,62.4154,62.4154,62.2849,62.4154,1350.8,0
+ADAM.US,D,20050531,000000,62.3502,62.4154,61.6048,62.0072,4074.63,0
+ADAM.US,D,20050601,000000,62.0072,62.0779,61.2615,61.7435,28618,0
+ADAM.US,D,20050602,000000,61.7435,61.7435,61.1967,61.4005,11544.4,0
+ADAM.US,D,20050603,000000,61.7435,64.4392,61.7435,63.9631,17104.9,0
+ADAM.US,D,20050606,000000,64.0993,65.7887,64.0993,65.5875,8903.15,0
+ADAM.US,D,20050607,000000,65.7887,66.1229,65.4541,65.5875,4074.63,0
+ADAM.US,D,20050608,000000,66.1229,66.3981,65.8513,66.3981,6431.56,0
+ADAM.US,D,20050609,000000,66.3981,66.3981,65.5875,65.7887,6196.26,0
+ADAM.US,D,20050610,000000,64.7735,64.9778,64.4392,64.51,2994.76,0
+ADAM.US,D,20050613,000000,65.7887,65.7887,64.904,64.9778,5677.31,0
+ADAM.US,D,20050614,000000,64.9778,65.5164,64.7735,64.9778,2994.76,0
+ADAM.US,D,20050615,000000,65.1111,65.1111,64.4392,64.7086,3945.15,0
+ADAM.US,D,20050616,000000,64.9778,64.9778,64.6434,64.7735,3231.83,0
+ADAM.US,D,20050617,000000,65.1111,65.1848,64.6434,65.1111,1450.99,0
+ADAM.US,D,20050620,000000,64.7735,65.0515,64.51,64.6434,1852.45,0
+ADAM.US,D,20050621,000000,64.7735,65.1111,63.6966,64.0993,3660.81,0
+ADAM.US,D,20050622,000000,63.7618,64.1698,63.5603,63.5603,3107.65,0
+ADAM.US,D,20050623,000000,63.6966,63.9631,63.28,63.4301,2696.31,0
+ADAM.US,D,20050624,000000,63.5011,63.7618,63.2941,63.4301,3424.1,0
+ADAM.US,D,20050627,000000,63.0842,63.2941,62.2849,62.3502,3008.17,0
+ADAM.US,D,20050628,000000,62.7527,62.7527,61.0689,61.4005,28690.6,0
+ADAM.US,D,20050629,000000,61.4005,61.7435,60.9979,61.6048,28560.1,0
+ADAM.US,D,20050630,000000,61.4005,61.6048,61.0689,61.1967,2028.84,0
+ADAM.US,D,20050701,000000,61.0689,61.4005,60.7287,61.3412,3587.79,0
+ADAM.US,D,20050705,000000,60.7287,61.4005,60.5928,60.7287,9411.86,0
+ADAM.US,D,20050706,000000,60.7287,61.4005,60.5928,61.2615,3705.62,0
+ADAM.US,D,20050707,000000,61.3412,61.4005,60.8618,61.4005,3067.43,0
+ADAM.US,D,20050708,000000,61.4005,61.939,61.4005,61.7435,23728.8,0
+ADAM.US,D,20050711,000000,61.4743,61.6048,60.3943,61.3412,5751.04,0
+ADAM.US,D,20050712,000000,60.0483,60.9979,60.0483,60.9979,3882.36,0
+ADAM.US,D,20050713,000000,60.7287,60.7287,60.3943,60.6606,2444.07,0
+ADAM.US,D,20050714,000000,60.3943,60.7287,59.7167,60.7287,4979.51,0
+ADAM.US,D,20050715,000000,60.0483,60.3261,59.7167,59.9178,2517.45,0
+ADAM.US,D,20050718,000000,59.7167,60.3261,59.3768,59.6486,4074.63,0
+ADAM.US,D,20050719,000000,59.5181,60.9979,59.5181,60.7287,7987.68,0
+ADAM.US,D,20050720,000000,60.7287,62.0779,60.3943,60.7287,3100.59,0
+ADAM.US,D,20050721,000000,61.3412,61.3412,60.5928,60.7287,2028.84,0
+ADAM.US,D,20050722,000000,60.3943,60.9979,60.0483,60.6606,4488.44,0
+ADAM.US,D,20050725,000000,60.3943,60.7287,60.0483,60.5928,1599.51,0
+ADAM.US,D,20050726,000000,60.8618,60.8618,60.4508,60.4508,2832.83,0
+ADAM.US,D,20050727,000000,60.4508,60.5928,59.7818,60.5276,2239.45,0
+ADAM.US,D,20050728,000000,60.7938,60.8618,59.3768,59.6486,5052.54,0
+ADAM.US,D,20050729,000000,60.0483,60.6606,60.0483,60.5276,5275.85,0
+ADAM.US,D,20050801,000000,60.3943,60.7287,59.9889,60.6606,2046.84,0
+ADAM.US,D,20050802,000000,60.6606,60.7287,60.5276,60.5276,8920.79,0
+ADAM.US,D,20050803,000000,60.6606,60.6606,60.19,60.3943,4548.41,0
+ADAM.US,D,20050804,000000,60.5928,60.5928,59.7167,59.7167,4266.19,0
+ADAM.US,D,20050805,000000,59.853,59.853,56.8877,57.0155,4134.95,0
+ADAM.US,D,20050808,000000,57.3529,57.3529,53.9796,55.4679,8166.19,0
+ADAM.US,D,20050809,000000,55.3343,55.3343,53.9796,54.3197,6151.45,0
+ADAM.US,D,20050810,000000,54.9972,58.0272,54.9972,56.6071,18672,0
+ADAM.US,D,20050811,000000,56.678,58.3645,56.6071,57.5542,19741.6,0
+ADAM.US,D,20050812,000000,57.5542,57.5542,57.0155,57.0862,1884.56,0
+ADAM.US,D,20050815,000000,57.0862,57.2194,56.678,56.7489,9306.73,0
+ADAM.US,D,20050816,000000,56.8198,56.9534,56.0036,56.3378,1479.91,0
+ADAM.US,D,20050817,000000,54.9972,55.2663,53.6425,53.9796,3809.69,0
+ADAM.US,D,20050818,000000,54.3197,54.9972,54.1185,54.3878,12314.5,0
+ADAM.US,D,20050819,000000,53.9796,54.9236,53.373,53.9796,7130.42,0
+ADAM.US,D,20050822,000000,53.9796,53.9796,53.7785,53.9796,3172.21,0
+ADAM.US,D,20050823,000000,53.9796,53.9796,53.3077,53.7103,4506.08,0
+ADAM.US,D,20050824,000000,53.7103,53.7103,53.3077,53.373,6212.13,0
+ADAM.US,D,20050825,000000,53.6425,53.6425,53.3077,53.6425,5751.04,0
+ADAM.US,D,20050826,000000,53.6425,53.6425,52.6304,52.7013,5185.54,0
+ADAM.US,D,20050829,000000,52.6304,53.6425,52.6304,53.3077,6003.64,0
+ADAM.US,D,20050830,000000,52.9675,53.6425,52.9675,53.3077,26617.7,0
+ADAM.US,D,20050831,000000,53.5769,53.6425,53.3077,53.5769,3100.59,0
+ADAM.US,D,20050901,000000,53.5769,54.3197,53.3077,53.8436,23283.6,0
+ADAM.US,D,20050902,000000,53.9796,54.521,53.9796,54.3197,5126.62,0
+ADAM.US,D,20050906,000000,54.6484,55.666,54.6484,55.3343,20379.5,0
+ADAM.US,D,20050907,000000,55.2663,56.0036,55.1249,56.0036,25714.6,0
+ADAM.US,D,20050908,000000,55.666,56.0036,55.6038,56.0036,28915.7,0
+ADAM.US,D,20050909,000000,56.0036,56.3378,55.9354,56.2132,11780.4,0
+ADAM.US,D,20050912,000000,56.2132,56.5448,56.0036,56.0036,12417.2,0
+ADAM.US,D,20050913,000000,56.0036,56.678,55.8049,56.0036,4861.68,0
+ADAM.US,D,20050914,000000,56.0036,56.9534,55.4679,55.6038,16346.8,0
+ADAM.US,D,20050915,000000,55.6038,55.6038,54.7193,54.8581,19681.3,0
+ADAM.US,D,20050916,000000,54.8581,54.9972,53.7103,53.8436,9675.39,0
+ADAM.US,D,20050919,000000,53.8436,53.8436,52.2902,53.7785,9234.41,0
+ADAM.US,D,20050920,000000,53.9796,53.9796,53.6425,53.9796,4995.74,0
+ADAM.US,D,20050921,000000,55.666,55.666,52.2249,52.6304,8092.1,0
+ADAM.US,D,20050922,000000,53.3077,53.3077,51.2811,51.6155,6179.67,0
+ADAM.US,D,20050923,000000,51.6155,51.7515,50.6036,50.9378,4506.08,0
+ADAM.US,D,20050926,000000,47.2303,50.6036,47.2303,50.5382,12298.3,0
+ADAM.US,D,20050927,000000,50.2659,51.2811,50.2659,51.148,5397.91,0
+ADAM.US,D,20050928,000000,51.6861,51.8195,50.9378,51.0034,4384.37,0
+ADAM.US,D,20050929,000000,51.0034,51.8195,50.4081,50.6036,6330.67,0
+ADAM.US,D,20050930,000000,50.6036,50.8105,50.2659,50.4081,4965.05,0
+ADAM.US,D,20051003,000000,50.6036,50.6036,50.1953,50.1953,6374.06,0
+ADAM.US,D,20051004,000000,49.1153,49.1153,47.5054,47.5704,4875.09,0
+ADAM.US,D,20051005,000000,47.5704,47.5704,45.5465,45.8247,70113.9,0
+ADAM.US,D,20051006,000000,46.2127,46.4198,45.6118,45.6797,7797.18,0
+ADAM.US,D,20051007,000000,45.6118,46.7625,45.2122,46.02,4166.35,0
+ADAM.US,D,20051010,000000,46.2127,46.2127,44.3959,45.1411,8744.4,0
+ADAM.US,D,20051011,000000,45.0082,46.5613,43.3214,43.4547,11721.1,0
+ADAM.US,D,20051012,000000,43.9251,43.9251,39.8149,41.3005,9144.45,0
+ADAM.US,D,20051013,000000,40.8212,41.4336,40.4184,40.4895,9675.39,0
+ADAM.US,D,20051014,000000,40.5521,41.4336,40.4895,40.6174,8298.84,0
+ADAM.US,D,20051017,000000,41.0904,44.7359,40.688,43.5172,11262.5,0
+ADAM.US,D,20051018,000000,43.5172,43.5172,40.4895,40.8212,8376.09,0
+ADAM.US,D,20051019,000000,40.688,43.1879,40.4895,43.1174,5781.74,0
+ADAM.US,D,20051020,000000,43.5172,43.5172,42.8453,43.1879,3643.88,0
+ADAM.US,D,20051021,000000,43.4547,43.4547,40.4895,40.688,6624.89,0
+ADAM.US,D,20051024,000000,41.1614,41.3657,40.4895,41.0225,6460.49,0
+ADAM.US,D,20051025,000000,41.4985,41.4985,40.6174,40.9602,3304.5,0
+ADAM.US,D,20051026,000000,41.6972,41.6972,37.7881,38.7974,5364.75,0
+ADAM.US,D,20051027,000000,39.472,39.543,37.4455,37.516,5379.57,0
+ADAM.US,D,20051028,000000,38.1197,40.4895,37.1787,40.1525,7351.62,0
+ADAM.US,D,20051031,000000,40.5521,41.5611,40.4895,40.688,7351.62,0
+ADAM.US,D,20051101,000000,41.1614,42.0374,40.4895,41.5611,10403.1,0
+ADAM.US,D,20051102,000000,41.1614,41.8364,41.1614,41.3657,6032.56,0
+ADAM.US,D,20051103,000000,42.0374,43.2419,41.4985,42.6468,5176.01,0
+ADAM.US,D,20051104,000000,45.2122,45.2743,42.8453,43.4547,7972.16,0
+ADAM.US,D,20051107,000000,43.4547,43.4547,40.4895,41.1614,5498.1,0
+ADAM.US,D,20051108,000000,41.4985,41.8364,39.472,39.8747,4282.06,0
+ADAM.US,D,20051109,000000,39.8149,41.6972,39.1374,40.9602,18762.3,0
+ADAM.US,D,20051110,000000,43.1879,43.1879,41.1614,41.8364,12094,0
+ADAM.US,D,20051111,000000,43.1879,43.8599,41.8364,42.7799,6892.65,0
+ADAM.US,D,20051114,000000,42.9132,43.3837,40.5521,41.1614,10050.4,0
+ADAM.US,D,20051115,000000,40.8212,41.4985,39.1374,40.0133,7217.21,0
+ADAM.US,D,20051116,000000,39.3416,39.8149,38.5935,38.6584,5705.54,0
+ADAM.US,D,20051117,000000,38.7974,40.2148,38.256,39.472,10535.4,0
+ADAM.US,D,20051118,000000,39.543,39.8149,38.1877,38.46,7750.61,0
+ADAM.US,D,20051121,000000,38.7974,39.8149,38.5338,38.6584,10420.1,0
+ADAM.US,D,20051122,000000,38.6584,40.0784,38.46,39.472,33744.9,0
+ADAM.US,D,20051123,000000,39.472,43.1879,39.472,42.3716,63326.1,0
+ADAM.US,D,20051125,000000,42.5106,42.7799,42.1055,42.1703,5306.19,0
+ADAM.US,D,20051128,000000,42.4457,43.1879,39.6025,39.6025,17233.7,0
+ADAM.US,D,20051129,000000,40.2856,40.6174,39.2649,39.8747,9515.58,0
+ADAM.US,D,20051130,000000,40.4895,40.4895,37.6549,38.8625,15680.8,0
+ADAM.US,D,20051201,000000,38.9334,39.8149,37.8561,39.543,11338,0
+ADAM.US,D,20051202,000000,39.472,39.8149,38.5338,39.0693,5956.72,0
+ADAM.US,D,20051205,000000,38.5338,39.0014,37.7881,38.256,6093.95,0
+ADAM.US,D,20051206,000000,38.46,38.7974,37.4455,37.9159,13218.7,0
+ADAM.US,D,20051207,000000,38.0518,41.7681,38.0518,41.7681,47379.3,0
+ADAM.US,D,20051208,000000,41.7681,42.3716,41.1614,41.4985,13193.3,0
+ADAM.US,D,20051209,000000,41.4985,43.5172,41.4985,43.1174,26263.9,0
+ADAM.US,D,20051212,000000,43.1879,43.5172,42.8453,43.1174,11738.8,0
+ADAM.US,D,20051213,000000,42.9132,43.1879,42.1703,42.3716,7466.27,0
+ADAM.US,D,20051214,000000,42.3716,42.7799,41.7681,42.2356,15265.9,0
+ADAM.US,D,20051215,000000,42.8453,43.2477,42.1703,42.1703,12049.6,0
+ADAM.US,D,20051216,000000,42.8453,43.0492,42.3716,42.4457,11068.5,0
+ADAM.US,D,20051219,000000,42.5106,42.6468,40.8212,42.4457,16820.6,0
+ADAM.US,D,20051220,000000,42.5106,42.8453,40.4184,41.0904,13468.8,0
+ADAM.US,D,20051221,000000,41.1614,41.9664,40.5521,41.2266,12657.4,0
+ADAM.US,D,20051222,000000,41.8364,43.1174,41.3657,42.9132,17755.8,0
+ADAM.US,D,20051223,000000,43.1879,45.2122,43.1174,45.0082,54580.9,0
+ADAM.US,D,20051227,000000,44.8691,46.2891,44.8691,46.0906,12641.9,0
+ADAM.US,D,20051228,000000,46.4198,46.4198,45.6797,46.0906,25758,0
+ADAM.US,D,20051229,000000,46.2127,46.5613,45.3454,45.8247,10434.9,0
+ADAM.US,D,20051230,000000,45.8247,46.2127,43.8599,44.6708,8998.75,0
+ADAM.US,D,20060103,000000,44.8095,46.4198,43.8599,45.5465,17382.9,0
+ADAM.US,D,20060104,000000,44.5318,44.8691,44.0642,44.8691,5645.21,0
+ADAM.US,D,20060105,000000,44.8691,45.0731,43.9251,44.4637,7939.35,0
+ADAM.US,D,20060106,000000,44.5997,44.8691,44.3333,44.5318,4402.71,0
+ADAM.US,D,20060109,000000,44.8095,44.8691,42.9839,43.2477,6568.44,0
+ADAM.US,D,20060110,000000,42.8453,43.7951,42.3149,43.3837,6017.04,0
+ADAM.US,D,20060111,000000,43.3837,43.9848,43.1879,43.6644,5408.49,0
+ADAM.US,D,20060112,000000,43.6644,44.4637,43.6644,43.6644,2743.23,0
+ADAM.US,D,20060113,000000,43.7951,43.7951,42.5759,42.8453,8951.13,0
+ADAM.US,D,20060117,000000,43.1879,43.1879,41.4336,42.3149,5602.17,0
+ADAM.US,D,20060118,000000,42.3716,42.3716,40.6174,40.9602,7424.99,0
+ADAM.US,D,20060119,000000,40.4895,41.7681,39.472,41.6322,10479.3,0
+ADAM.US,D,20060120,000000,42.0374,42.5106,40.5521,40.6174,6224.13,0
+ADAM.US,D,20060123,000000,40.8212,41.3005,40.1525,40.1525,8077.64,0
+ADAM.US,D,20060124,000000,40.1525,42.1703,39.7443,40.7587,17858.1,0
+ADAM.US,D,20060125,000000,40.7587,41.4336,40.7587,41.0904,8361.28,0
+ADAM.US,D,20060126,000000,41.4985,41.4985,39.8149,40.4895,11201.8,0
+ADAM.US,D,20060127,000000,41.1614,41.7681,40.5521,41.4985,12789.4,0
+ADAM.US,D,20060130,000000,41.8364,41.8364,40.6174,40.688,16631.1,0
+ADAM.US,D,20060131,000000,40.7587,41.1614,37.1052,38.46,53440.8,0
+ADAM.US,D,20060201,000000,38.46,38.46,37.7881,37.9895,24115.4,0
+ADAM.US,D,20060202,000000,37.7881,38.1197,37.3122,37.4455,13708.3,0
+ADAM.US,D,20060203,000000,37.4455,37.7116,37.1052,37.3799,26557.7,0
+ADAM.US,D,20060206,000000,37.3799,37.7881,37.1787,37.4455,9870.83,0
+ADAM.US,D,20060207,000000,37.4455,37.4455,37.1787,37.2443,8194.76,0
+ADAM.US,D,20060208,000000,37.1052,37.1052,36.3653,36.3653,40814,0
+ADAM.US,D,20060209,000000,36.3653,36.4419,34.4093,35.3592,81998.1,0
+ADAM.US,D,20060210,000000,35.4213,36.3653,35.2881,36.2322,63353.9,0
+ADAM.US,D,20060213,000000,36.2322,36.4419,35.7615,35.7615,11577.2,0
+ADAM.US,D,20060214,000000,35.6963,36.4419,35.5603,36.0959,15558.3,0
+ADAM.US,D,20060215,000000,36.3029,37.3799,36.3029,37.3799,28186.5,0
+ADAM.US,D,20060216,000000,37.3799,38.392,37.1052,37.7881,14019.5,0
+ADAM.US,D,20060217,000000,37.7881,38.9334,37.7116,38.46,14525.7,0
+ADAM.US,D,20060221,000000,38.5935,38.851,37.7116,38.0518,4668.71,0
+ADAM.US,D,20060222,000000,37.9159,38.3267,37.1052,37.516,6712.73,0
+ADAM.US,D,20060223,000000,37.1052,38.3267,37.1052,38.1197,12327.9,0
+ADAM.US,D,20060224,000000,38.3267,38.5935,37.8561,38.256,5988.47,0
+ADAM.US,D,20060227,000000,38.46,38.8625,37.7116,38.1197,11234.3,0
+ADAM.US,D,20060228,000000,38.1197,38.5935,37.9159,38.1877,2444.07,0
+ADAM.US,D,20060301,000000,38.46,39.2649,38.46,38.46,14080.9,0
+ADAM.US,D,20060302,000000,38.1197,39.2649,37.9895,38.1877,9160.68,0
+ADAM.US,D,20060303,000000,38.392,38.7351,35.4213,37.3122,25164.6,0
+ADAM.US,D,20060306,000000,37.1052,38.5338,36.972,38.1197,11766.6,0
+ADAM.US,D,20060307,000000,36.7736,36.7736,29.0093,31.2428,101235,0
+ADAM.US,D,20060308,000000,31.5095,31.9148,29.2164,31.0362,59370.3,0
+ADAM.US,D,20060309,000000,31.0362,31.0362,28.2014,29.0802,38696.6,0
+ADAM.US,D,20060310,000000,29.1512,29.616,28.0003,28.675,18479.7,0
+ADAM.US,D,20060313,000000,29.0093,29.9562,28.675,29.8257,19533.5,0
+ADAM.US,D,20060314,000000,29.8257,30.9058,29.0802,30.699,32678.5,0
+ADAM.US,D,20060315,000000,30.5629,31.3764,30.4295,31.0362,24144.3,0
+ADAM.US,D,20060316,000000,31.0362,32.3855,30.6311,30.699,8832.95,0
+ADAM.US,D,20060317,000000,30.699,32.7256,30.699,32.0538,33018.9,0
+ADAM.US,D,20060320,000000,32.7256,32.7256,30.4295,31.9914,20288.8,0
+ADAM.US,D,20060321,000000,31.7135,31.7135,30.3644,30.4976,10464.2,0
+ADAM.US,D,20060322,000000,30.699,31.3764,29.755,30.1633,9439.03,0
+ADAM.US,D,20060323,000000,30.3644,30.699,30.0272,30.2253,5645.21,0
+ADAM.US,D,20060324,000000,30.699,30.699,29.755,30.4976,13397.2,0
+ADAM.US,D,20060327,000000,30.764,31.8468,30.764,31.5095,16880.6,0
+ADAM.US,D,20060328,000000,31.7135,32.7256,31.5095,32.5922,22053,0
+ADAM.US,D,20060329,000000,32.8587,34.0069,32.7256,33.9416,21577.5,0
+ADAM.US,D,20060330,000000,33.9416,33.9416,33.0658,33.5987,8002.15,0
+ADAM.US,D,20060331,000000,34.14,37.3122,33.814,36.4419,30131.4,0
+ADAM.US,D,20060403,000000,36.7736,37.516,35.8946,36.2322,24968.4,0
+ADAM.US,D,20060404,000000,35.4213,35.733,33.0658,34.8915,11292.8,0
+ADAM.US,D,20060405,000000,34.6194,34.8915,33.0658,34.7467,15088.8,0
+ADAM.US,D,20060406,000000,34.8174,36.2322,34.8174,36.0335,11959.3,0
+ADAM.US,D,20060407,000000,35.7615,36.4419,34.6194,35.7615,8060.35,0
+ADAM.US,D,20060410,000000,36.2322,36.972,35.0898,35.8946,10953.8,0
+ADAM.US,D,20060411,000000,36.3653,36.3653,34.0722,34.0722,10953.8,0
+ADAM.US,D,20060412,000000,34.14,34.14,32.2549,33.0658,14953,0
+ADAM.US,D,20060413,000000,32.9298,33.3975,32.1902,33.0658,8875.28,0
+ADAM.US,D,20060417,000000,33.0658,33.7432,32.7937,32.9978,4506.08,0
+ADAM.US,D,20060418,000000,32.9978,34.3471,32.7256,34.3471,6654.17,0
+ADAM.US,D,20060419,000000,34.5429,34.6135,33.1339,34.279,7618.67,0
+ADAM.US,D,20060420,000000,34.14,34.3471,33.0658,33.9416,8419.13,0
+ADAM.US,D,20060421,000000,34.3471,35.8351,34.0722,35.3592,9038.27,0
+ADAM.US,D,20060424,000000,35.3592,36.8385,34.9534,36.4419,9824.97,0
+ADAM.US,D,20060425,000000,36.4419,36.4419,33.814,34.4093,11189.8,0
+ADAM.US,D,20060426,000000,35.0898,35.6963,34.4093,35.0898,11577.2,0
+ADAM.US,D,20060427,000000,35.6311,36.4419,34.4093,36.0335,18154.1,0
+ADAM.US,D,20060428,000000,36.0335,36.0335,34.7467,35.6963,6712.73,0
+ADAM.US,D,20060501,000000,35.0898,36.0959,35.0898,35.8351,14998.8,0
+ADAM.US,D,20060502,000000,35.1549,35.6311,34.14,35.4213,10479.3,0
+ADAM.US,D,20060503,000000,35.4893,35.4893,34.4093,35.0217,10050.4,0
+ADAM.US,D,20060504,000000,34.7467,35.2234,34.4093,35.1549,7676.18,0
+ADAM.US,D,20060505,000000,35.1549,35.1549,34.0722,34.279,8552.84,0
+ADAM.US,D,20060508,000000,34.279,34.6701,34.0069,34.5429,8803.67,0
+ADAM.US,D,20060509,000000,33.8819,34.5429,32.3855,32.9978,13159.1,0
+ADAM.US,D,20060510,000000,32.7937,33.9416,32.7256,33.5361,3602.6,0
+ADAM.US,D,20060511,000000,32.8587,33.6721,31.6401,31.9148,10059.2,0
+ADAM.US,D,20060512,000000,31.7135,31.7135,30.2963,30.9058,10210.9,0
+ADAM.US,D,20060515,000000,31.0362,31.7135,30.5629,31.7135,6403.69,0
+ADAM.US,D,20060516,000000,31.7816,32.5922,30.3644,31.0362,6699.32,0
+ADAM.US,D,20060517,000000,31.0362,31.0362,29.8257,29.8257,7305.05,0
+ADAM.US,D,20060518,000000,29.755,31.0362,29.3468,31.0362,12804.2,0
+ADAM.US,D,20060519,000000,30.3644,30.4295,28.7403,29.6896,15322.7,0
+ADAM.US,D,20060522,000000,29.8257,29.8257,29.3468,29.755,2772.86,0
+ADAM.US,D,20060523,000000,29.8911,29.8911,28.7403,29.2873,7603.85,0
+ADAM.US,D,20060524,000000,29.0802,29.0802,26.455,28.2667,24169,0
+ADAM.US,D,20060525,000000,28.3431,29.0093,28.142,28.675,15458.5,0
+ADAM.US,D,20060526,000000,29.0093,29.755,28.675,29.0093,9928.69,0
+ADAM.US,D,20060530,000000,29.0802,29.6896,28.675,28.95,5068.41,0
+ADAM.US,D,20060531,000000,28.8791,29.6896,26.9883,28.4794,7101.49,0
+ADAM.US,D,20060601,000000,28.5503,29.0093,27.0536,29.0093,19963.2,0
+ADAM.US,D,20060602,000000,29.3468,29.755,28.9216,29.5564,8256.15,0
+ADAM.US,D,20060605,000000,29.5564,30.2963,29.4829,29.8911,6876.77,0
+ADAM.US,D,20060606,000000,29.6896,29.6896,29.3468,29.616,4521.95,0
+ADAM.US,D,20060607,000000,29.5564,29.5564,28.7403,28.8167,10905.8,0
+ADAM.US,D,20060608,000000,28.7403,29.1512,27.2605,27.9323,8032.13,0
+ADAM.US,D,20060609,000000,27.7311,28.0003,27.3965,27.5299,8610.34,0
+ADAM.US,D,20060612,000000,27.5299,28.2014,27.0536,27.6574,7321.98,0
+ADAM.US,D,20060613,000000,27.1243,27.1243,25.6435,26.8358,12905.4,0
+ADAM.US,D,20060614,000000,26.9241,28.4029,26.9241,28.142,11201.8,0
+ADAM.US,D,20060615,000000,28.2667,28.8167,27.3285,28.142,16789.9,0
+ADAM.US,D,20060616,000000,28.3431,28.8167,28.0003,28.142,6922.63,0
+ADAM.US,D,20060619,000000,28.0683,28.675,28.0003,28.6126,3143.63,0
+ADAM.US,D,20060620,000000,29.0093,29.1512,27.3285,28.5503,8476.64,0
+ADAM.US,D,20060621,000000,28.6126,28.8167,27.6574,27.9323,4074.63,0
+ADAM.US,D,20060622,000000,27.9323,28.3431,27.0536,27.8615,4298.99,0
+ADAM.US,D,20060623,000000,27.6574,29.0093,27.6574,27.7311,5068.41,0
+ADAM.US,D,20060626,000000,27.7311,28.2014,27.2605,28.0003,16789.9,0
+ADAM.US,D,20060627,000000,28.0683,28.3431,27.4618,27.595,8683.37,0
+ADAM.US,D,20060628,000000,27.8615,28.2582,27.4618,27.4618,5974.71,0
+ADAM.US,D,20060629,000000,27.595,27.9323,27.1243,27.3965,6729.66,0
+ADAM.US,D,20060630,000000,27.6574,28.2014,26.9883,26.9883,15042.6,0
+ADAM.US,D,20060703,000000,26.7117,26.7117,25.3074,26.3171,19294.3,0
+ADAM.US,D,20060705,000000,26.5875,26.7117,25.0341,26.6539,16317.5,0
+ADAM.US,D,20060706,000000,25.9741,27.1952,25.9741,26.9241,4995.74,0
+ADAM.US,D,20060707,000000,24.2209,27.7311,24.2209,27.6574,11338,0
+ADAM.US,D,20060710,000000,27.6574,27.9323,27.4618,27.9323,5705.54,0
+ADAM.US,D,20060711,000000,27.9323,27.9323,27.3965,27.9323,4402.71,0
+ADAM.US,D,20060712,000000,28.0003,29.6896,28.0003,29.1512,22232.3,0
+ADAM.US,D,20060713,000000,29.2164,29.6896,29.0093,29.2873,10343.2,0
+ADAM.US,D,20060714,000000,29.2164,29.5564,27.6574,29.2873,17253.5,0
+ADAM.US,D,20060717,000000,29.5564,29.8257,29.2873,29.6896,8105.86,0
+ADAM.US,D,20060718,000000,29.6896,30.5629,29.3468,30.3644,15694.5,0
+ADAM.US,D,20060719,000000,30.3644,31.5807,30.3644,31.2428,9945.97,0
+ADAM.US,D,20060720,000000,30.9058,31.11,30.6311,30.764,7516.01,0
+ADAM.US,D,20060721,000000,30.835,31.0362,28.675,28.675,11886.2,0
+ADAM.US,D,20060724,000000,29.3468,29.616,27.6574,29.0093,7676.18,0
+ADAM.US,D,20060725,000000,28.8791,30.699,28.5503,30.6311,11085.4,0
+ADAM.US,D,20060726,000000,30.764,31.7135,30.4295,31.0362,13128.4,0
+ADAM.US,D,20060727,000000,31.6401,32.7256,31.3764,31.6401,13975.1,0
+ADAM.US,D,20060728,000000,31.7135,31.7135,30.4295,30.764,4548.41,0
+ADAM.US,D,20060731,000000,31.0362,31.0362,30.0272,30.699,4699.05,0
+ADAM.US,D,20060801,000000,30.699,32.0538,30.0951,30.764,9363.18,0
+ADAM.US,D,20060802,000000,30.4976,31.3084,30.4295,31.0362,6444.61,0
+ADAM.US,D,20060803,000000,31.0362,31.3764,30.4834,31.11,5231.04,0
+ADAM.US,D,20060804,000000,31.3764,31.5095,30.764,31.3764,6403.69,0
+ADAM.US,D,20060807,000000,31.3084,31.3084,30.4295,30.764,11409.3,0
+ADAM.US,D,20060808,000000,30.3644,30.5629,29.1512,30.2253,7634.19,0
+ADAM.US,D,20060809,000000,30.0272,30.5629,30.0272,30.4976,7706.51,0
+ADAM.US,D,20060810,000000,30.2253,30.6311,29.616,29.6896,6712.73,0
+ADAM.US,D,20060811,000000,29.3468,29.7863,27.5299,28.2014,8610.34,0
+ADAM.US,D,20060814,000000,28.2014,29.0093,28.0003,28.142,9487,0
+ADAM.US,D,20060815,000000,28.675,28.95,27.9323,28.2667,3570.5,0
+ADAM.US,D,20060816,000000,28.0003,28.3431,27.3285,27.5299,24050.5,0
+ADAM.US,D,20060817,000000,27.0536,27.6574,27.0536,27.2605,9603.78,0
+ADAM.US,D,20060818,000000,27.2605,27.8046,26.9883,27.3285,7101.49,0
+ADAM.US,D,20060821,000000,27.3965,27.4618,26.9883,27.1243,6932.86,0
+ADAM.US,D,20060822,000000,27.0536,27.3285,26.9241,26.9741,7722.74,0
+ADAM.US,D,20060823,000000,27.6574,27.6574,26.6539,26.8551,9234.41,0
+ADAM.US,D,20060824,000000,27.2605,27.2605,26.7117,26.7117,2637.74,0
+ADAM.US,D,20060825,000000,26.6539,26.9883,26.6539,26.9241,2755.93,0
+ADAM.US,D,20060828,000000,26.9883,26.9883,26.7916,26.9883,6978.73,0
+ADAM.US,D,20060829,000000,26.9883,27.1243,26.8551,26.9883,2654.68,0
+ADAM.US,D,20060830,000000,26.9883,26.9883,26.8551,26.9241,3705.62,0
+ADAM.US,D,20060831,000000,26.8551,27.1952,26.7916,26.9883,9928.69,0
+ADAM.US,D,20060901,000000,26.9883,26.9883,25.9741,26.7117,9870.83,0
+ADAM.US,D,20060905,000000,26.8551,27.0536,26.6539,26.9883,6046.68,0
+ADAM.US,D,20060906,000000,26.9883,27.0536,26.3171,26.3171,4252.78,0
+ADAM.US,D,20060907,000000,26.3171,26.6539,26.1164,26.3171,3570.5,0
+ADAM.US,D,20060908,000000,26.7916,26.9883,26.6539,26.9241,11527.1,0
+ADAM.US,D,20060911,000000,26.8551,26.9883,26.6539,26.6539,6224.13,0
+ADAM.US,D,20060912,000000,26.9241,26.9241,26.3171,26.455,3840.03,0
+ADAM.US,D,20060913,000000,26.8551,26.9241,26.513,26.9241,3024.04,0
+ADAM.US,D,20060914,000000,26.9241,26.9883,26.7117,26.8551,4907.19,0
+ADAM.US,D,20060915,000000,26.8551,26.9883,26.3171,26.513,6507.41,0
+ADAM.US,D,20060918,000000,26.513,26.5875,25.9741,26.2842,11988.9,0
+ADAM.US,D,20060919,000000,26.6539,26.7916,26.0411,26.3171,5097.34,0
+ADAM.US,D,20060920,000000,26.455,26.455,24.6981,25.0341,58022.7,0
+ADAM.US,D,20060921,000000,24.6981,25.4361,24.6314,25.0999,11221.2,0
+ADAM.US,D,20060922,000000,25.0999,25.5096,25.0999,25.4361,9186.43,0
+ADAM.US,D,20060925,000000,26.1164,26.455,25.8448,25.9123,10922.8,0
+ADAM.US,D,20060926,000000,26.2483,26.9241,26.1809,26.5875,16273.4,0
+ADAM.US,D,20060927,000000,26.8551,26.8551,25.9741,26.3171,9069.31,0
+ADAM.US,D,20060928,000000,26.1809,26.1809,25.6435,25.7082,6537.4,0
+ADAM.US,D,20060929,000000,25.9741,26.3171,25.778,26.0411,8508.39,0
+ADAM.US,D,20061002,000000,26.0411,26.3171,25.8448,26.1809,29330.9,0
+ADAM.US,D,20061003,000000,26.1809,26.2483,25.8448,25.9741,14244.6,0
+ADAM.US,D,20061004,000000,24.9687,25.3678,24.7649,24.8989,12626.4,0
+ADAM.US,D,20061005,000000,24.7649,25.3074,24.6981,25.0999,5203.17,0
+ADAM.US,D,20061006,000000,25.3074,25.3074,24.7649,25.2363,6568.44,0
+ADAM.US,D,20061009,000000,25.0999,25.0999,24.4286,24.8344,10390.4,0
+ADAM.US,D,20061010,000000,24.6981,24.9687,24.2942,24.6981,14019.5,0
+ADAM.US,D,20061011,000000,24.6981,25.9123,24.6314,25.8448,21711.2,0
+ADAM.US,D,20061012,000000,25.7082,25.9741,25.3678,25.9741,11442.8,0
+ADAM.US,D,20061013,000000,26.1164,26.3171,25.5096,26.3171,24406.1,0
+ADAM.US,D,20061016,000000,26.513,27.2605,25.9741,26.9241,137367,0
+ADAM.US,D,20061017,000000,26.9241,27.0536,26.1164,26.3807,9661.98,0
+ADAM.US,D,20061018,000000,26.513,26.6539,25.9741,26.2483,7823.64,0
+ADAM.US,D,20061019,000000,26.6539,26.6539,25.9123,26.1164,4640.84,0
+ADAM.US,D,20061020,000000,26.6539,26.6539,25.6435,25.9741,5484.69,0
+ADAM.US,D,20061023,000000,25.9741,25.9741,25.3074,25.3678,4922.36,0
+ADAM.US,D,20061024,000000,25.3678,25.3678,23.7483,24.6314,26897.4,0
+ADAM.US,D,20061025,000000,24.9687,24.9687,23.955,24.5671,5334.41,0
+ADAM.US,D,20061026,000000,24.8989,24.8989,24.5671,24.8344,6580.79,0
+ADAM.US,D,20061027,000000,24.2942,26.9883,24.0829,26.3171,57487.5,0
+ADAM.US,D,20061030,000000,26.5875,26.6539,25.5096,25.778,5246.57,0
+ADAM.US,D,20061031,000000,25.0999,26.455,24.9687,26.1164,32383.6,0
+ADAM.US,D,20061101,000000,26.9241,27.3285,25.7082,25.9123,31612.7,0
+ADAM.US,D,20061102,000000,25.9741,26.455,25.6435,26.3171,4594.27,0
+ADAM.US,D,20061103,000000,26.455,26.5875,25.8448,26.3807,6905.7,0
+ADAM.US,D,20061106,000000,26.455,26.6539,26.0411,26.1809,7557.99,0
+ADAM.US,D,20061107,000000,26.2483,26.3171,24.6314,24.8989,12566,0
+ADAM.US,D,20061108,000000,24.4286,24.5033,21.2534,23.281,37467.5,0
+ADAM.US,D,20061109,000000,23.1458,23.5525,21.9965,22.534,14154.3,0
+ADAM.US,D,20061110,000000,22.534,22.6748,21.9293,22.2658,13128.4,0
+ADAM.US,D,20061113,000000,22.3337,24.4979,21.9293,24.4286,26796.2,0
+ADAM.US,D,20061114,000000,24.0829,24.0829,22.7362,23.6849,13354.5,0
+ADAM.US,D,20061115,000000,23.6189,23.8193,22.2658,23.5525,20420.4,0
+ADAM.US,D,20061116,000000,23.281,23.4079,22.6033,23.281,11040.6,0
+ADAM.US,D,20061117,000000,22.9408,23.0766,22.3337,23.0766,8508.39,0
+ADAM.US,D,20061120,000000,22.8102,23.3399,22.8102,23.2121,7487.44,0
+ADAM.US,D,20061121,000000,23.2121,23.2121,22.534,23.0766,7939.35,0
+ADAM.US,D,20061122,000000,23.1458,23.1458,22.3337,22.6033,7130.42,0
+ADAM.US,D,20061124,000000,22.3337,22.3337,21.9965,22.2004,3008.17,0
+ADAM.US,D,20061127,000000,22.2004,22.534,21.2534,21.6627,12214,0
+ADAM.US,D,20061128,000000,21.9965,21.9965,20.5794,20.9139,18512.9,0
+ADAM.US,D,20061129,000000,21.2534,21.5945,20.5139,20.6452,11560.6,0
+ADAM.US,D,20061130,000000,20.6452,20.9139,20.3097,20.7129,12061.6,0
+ADAM.US,D,20061201,000000,20.7854,20.9139,20.3097,20.5794,12701.2,0
+ADAM.US,D,20061204,000000,20.851,21.3883,20.5139,20.9139,21844.6,0
+ADAM.US,D,20061205,000000,21.2534,21.3883,20.6535,21.2534,10210.9,0
+ADAM.US,D,20061206,000000,21.2534,21.3228,20.6452,20.7854,9069.31,0
+ADAM.US,D,20061207,000000,20.7854,20.9139,20.378,20.5794,13827.2,0
+ADAM.US,D,20061208,000000,20.378,20.9139,20.3097,20.5139,15353.4,0
+ADAM.US,D,20061211,000000,20.5794,20.9857,20.2422,20.5139,10181.2,0
+ADAM.US,D,20061212,000000,20.4458,20.4458,19.2982,19.2982,22201.6,0
+ADAM.US,D,20061213,000000,19.3656,19.7014,19.2301,19.5659,11409.3,0
+ADAM.US,D,20061214,000000,19.8409,19.8409,18.2172,19.0457,17382.9,0
+ADAM.US,D,20061215,000000,19.1631,19.2301,18.6246,18.827,15428.9,0
+ADAM.US,D,20061218,000000,18.8887,18.9605,18.0791,18.8887,37010.3,0
+ADAM.US,D,20061219,000000,18.9605,18.9605,18.2172,18.692,12061.6,0
+ADAM.US,D,20061220,000000,18.8887,18.8887,18.3458,18.4233,10312.1,0
+ADAM.US,D,20061221,000000,18.2172,18.7577,18.1478,18.6246,19176.8,0
+ADAM.US,D,20061222,000000,18.4233,18.827,18.2172,18.4885,11560.6,0
+ADAM.US,D,20061226,000000,18.2865,18.4233,18.0791,18.0791,19162,0
+ADAM.US,D,20061227,000000,18.0791,18.356,17.5443,18.1478,91501,0
+ADAM.US,D,20061228,000000,18.1478,18.7577,17.8825,18.7577,99089.3,0
+ADAM.US,D,20061229,000000,18.6246,20.9139,18.6246,20.5794,114111,0
+ADAM.US,D,20070103,000000,20.5794,21.0567,19.4343,19.972,16214.9,0
+ADAM.US,D,20070104,000000,20.9139,21.1873,19.8409,20.1071,126224,0
+ADAM.US,D,20070105,000000,21.1218,22.3337,20.9139,22.1323,70113.9,0
+ADAM.US,D,20070108,000000,22.2658,22.8744,21.3228,22.1323,26348.9,0
+ADAM.US,D,20070109,000000,22.2658,22.2658,20.9139,21.3883,17221.3,0
+ADAM.US,D,20070110,000000,21.2534,21.6627,20.9139,21.1218,11721.1,0
+ADAM.US,D,20070111,000000,21.3228,21.3883,20.378,20.9857,17858.1,0
+ADAM.US,D,20070112,000000,21.1218,21.5222,20.9139,20.9857,7972.16,0
+ADAM.US,D,20070116,000000,20.9139,21.3883,20.9139,20.9139,12848.6,0
+ADAM.US,D,20070117,000000,20.9139,21.1873,20.7854,20.9857,4282.06,0
+ADAM.US,D,20070118,000000,20.9857,21.2534,20.2422,20.378,15589.7,0
+ADAM.US,D,20070119,000000,20.4458,20.5139,19.8409,19.9047,23002.7,0
+ADAM.US,D,20070122,000000,19.9047,19.972,19.6314,19.6314,6537.4,0
+ADAM.US,D,20070123,000000,20.1071,20.4458,19.5659,20.2422,6741.66,0
+ADAM.US,D,20070124,000000,20.2422,20.851,20.1071,20.6452,3851.67,0
+ADAM.US,D,20070125,000000,20.7854,20.9139,20.2422,20.5139,5705.54,0
+ADAM.US,D,20070126,000000,20.6452,20.851,20.5139,20.5794,5110.75,0
+ADAM.US,D,20070129,000000,20.5139,20.5139,19.8409,19.8409,6816.45,0
+ADAM.US,D,20070130,000000,19.9047,19.9047,18.827,19.5,21726.4,0
+ADAM.US,D,20070131,000000,19.8409,19.9047,19.4343,19.9047,3172.21,0
+ADAM.US,D,20070201,000000,19.9047,19.972,19.4343,19.6314,4252.78,0
+ADAM.US,D,20070202,000000,19.8409,19.9047,19.5659,19.7014,4461.63,0
+ADAM.US,D,20070205,000000,19.7014,19.972,19.5659,19.6314,4936.82,0
+ADAM.US,D,20070206,000000,19.7752,19.8409,19.5659,19.7014,4445.05,0
+ADAM.US,D,20070207,000000,22.6033,22.6033,20.9139,22.2004,94243.9,0
+ADAM.US,D,20070208,000000,21.7277,22.534,21.5945,22.4059,25801.7,0
+ADAM.US,D,20070209,000000,22.3337,22.6748,22.1323,22.4689,14051.3,0
+ADAM.US,D,20070212,000000,22.2658,22.8744,21.6627,21.9293,16805.8,0
+ADAM.US,D,20070213,000000,21.9293,22.1323,21.9293,21.9293,5000.68,0
+ADAM.US,D,20070214,000000,21.9293,22.8744,21.9293,22.8102,12593.6,0
+ADAM.US,D,20070215,000000,22.8102,22.8102,21.6627,22.2004,5720.71,0
+ADAM.US,D,20070216,000000,22.1323,22.8102,21.9965,22.6748,7101.49,0
+ADAM.US,D,20070220,000000,22.6748,22.8102,22.1645,22.534,9306.73,0
+ADAM.US,D,20070221,000000,22.6033,22.7362,21.9965,22.2658,6760,0
+ADAM.US,D,20070222,000000,22.3337,22.534,22.2004,22.2658,14421.3,0
+ADAM.US,D,20070223,000000,22.534,22.6033,21.6627,22.2658,15157.9,0
+ADAM.US,D,20070226,000000,22.4689,22.4689,21.8612,21.9293,9917.05,0
+ADAM.US,D,20070227,000000,22.0672,22.1323,21.6627,21.9293,20257.4,0
+ADAM.US,D,20070228,000000,21.7277,21.8612,21.2534,21.3228,14879.9,0
+ADAM.US,D,20070301,000000,21.2534,21.3228,20.4458,20.9857,5246.57,0
+ADAM.US,D,20070302,000000,20.9857,20.9857,19.972,20.1071,5867.82,0
+ADAM.US,D,20070305,000000,19.7752,19.9047,18.356,18.5555,10464.2,0
+ADAM.US,D,20070306,000000,18.5555,19.9047,18.5555,19.5659,13871.3,0
+ADAM.US,D,20070307,000000,19.9047,20.2422,19.5659,19.9047,6252.7,0
+ADAM.US,D,20070308,000000,20.4458,20.4458,20.1071,20.3097,3945.15,0
+ADAM.US,D,20070309,000000,20.5794,20.851,19.1631,19.5659,9201.96,0
+ADAM.US,D,20070312,000000,19.5659,20.851,19.5,19.7752,6994.6,0
+ADAM.US,D,20070313,000000,19.4343,19.6314,18.2172,18.6246,50003.6,0
+ADAM.US,D,20070314,000000,18.692,18.9605,18.4233,18.692,13072.6,0
+ADAM.US,D,20070315,000000,18.5555,19.9047,18.5555,19.4343,25758,0
+ADAM.US,D,20070316,000000,19.1631,19.1631,16.1267,17.4095,107833,0
+ADAM.US,D,20070319,000000,17.5443,17.6108,16.2616,16.6003,17342.4,0
+ADAM.US,D,20070320,000000,16.533,16.6638,15.7875,16.0592,13930.6,0
+ADAM.US,D,20070321,000000,16.533,16.8017,16.0592,16.1267,3081.19,0
+ADAM.US,D,20070322,000000,16.3999,16.7355,15.8577,15.9234,10983.1,0
+ADAM.US,D,20070323,000000,15.8577,16.2616,15.8577,16.1924,4699.05,0
+ADAM.US,D,20070326,000000,16.2616,16.533,16.2616,16.3999,99948.3,0
+ADAM.US,D,20070327,000000,16.3999,16.6003,16.2616,16.3291,2517.45,0
+ADAM.US,D,20070328,000000,16.6638,16.6638,15.8577,15.9234,6475.31,0
+ADAM.US,D,20070329,000000,15.9917,17.0049,15.9375,16.9326,5498.1,0
+ADAM.US,D,20070330,000000,16.9326,17.2063,16.9326,17.138,4979.51,0
+ADAM.US,D,20070402,000000,17.0772,17.138,16.0592,16.1924,9069.31,0
+ADAM.US,D,20070403,000000,16.6003,16.6003,15.5847,15.9917,14478.1,0
+ADAM.US,D,20070404,000000,15.8577,15.9234,15.6557,15.7216,6741.66,0
+ADAM.US,D,20070405,000000,15.7216,16.4642,15.2343,16.1267,12626.4,0
+ADAM.US,D,20070409,000000,16.4642,16.533,15.9917,16.2616,12672.9,0
+ADAM.US,D,20070410,000000,16.1924,16.3291,15.7216,15.9296,10846.2,0
+ADAM.US,D,20070411,000000,16.1267,16.3291,15.8577,16.1924,8803.67,0
+ADAM.US,D,20070412,000000,16.2616,16.3999,16.0592,16.1924,6268.22,0
+ADAM.US,D,20070413,000000,16.4642,16.4642,16.1924,16.3291,4224.2,0
+ADAM.US,D,20070416,000000,16.3999,16.6003,16.1267,16.6003,3765.59,0
+ADAM.US,D,20070417,000000,16.4642,16.6003,16.0592,16.2616,4979.51,0
+ADAM.US,D,20070418,000000,16.2616,16.3999,16.1924,16.1924,4088.74,0
+ADAM.US,D,20070419,000000,16.2616,16.3999,16.1924,16.1924,2637.74,0
+ADAM.US,D,20070420,000000,16.3291,16.3291,16.0592,16.1267,6444.61,0
+ADAM.US,D,20070423,000000,16.533,16.6003,16.1924,16.2616,4946.7,0
+ADAM.US,D,20070424,000000,16.1924,16.3291,16.1924,16.1924,2149.14,0
+ADAM.US,D,20070425,000000,16.1924,16.533,16.1267,16.3999,4224.2,0
+ADAM.US,D,20070426,000000,16.3291,16.3999,16.1924,16.3291,2832.83,0
+ADAM.US,D,20070427,000000,16.4642,16.4642,15.9234,15.9917,2727,0
+ADAM.US,D,20070430,000000,16.4642,16.4642,15.5847,15.8577,6829.5,0
+ADAM.US,D,20070501,000000,15.8577,15.9917,15.6557,15.9917,5006.67,0
+ADAM.US,D,20070502,000000,16.1267,16.1267,15.6557,15.9234,4252.78,0
+ADAM.US,D,20070503,000000,15.9234,16.1924,15.7875,15.8577,14910.6,0
+ADAM.US,D,20070504,000000,15.8577,16.0592,15.8577,15.8577,4727.62,0
+ADAM.US,D,20070507,000000,16.0592,16.3999,15.5204,16.1267,13690,0
+ADAM.US,D,20070508,000000,15.9234,16.1267,15.5847,15.7216,5943.31,0
+ADAM.US,D,20070509,000000,15.5204,15.9234,15.2491,15.7216,6342.31,0
+ADAM.US,D,20070510,000000,15.5204,15.8577,15.4503,15.4503,6624.89,0
+ADAM.US,D,20070511,000000,15.5847,15.9234,15.3157,15.8577,7557.99,0
+ADAM.US,D,20070514,000000,15.4503,15.8577,15.3157,15.7216,6861.95,0
+ADAM.US,D,20070515,000000,15.3839,15.3839,14.6431,14.9122,23859.6,0
+ADAM.US,D,20070516,000000,14.5771,14.845,14.1694,14.845,21282.6,0
+ADAM.US,D,20070517,000000,14.5089,14.845,14.1694,14.778,10818.7,0
+ADAM.US,D,20070518,000000,14.6431,14.845,14.3035,14.6431,6224.13,0
+ADAM.US,D,20070521,000000,14.5089,14.7119,14.3254,14.7119,6568.44,0
+ADAM.US,D,20070522,000000,14.5771,14.5771,14.1014,14.1694,13099.1,0
+ADAM.US,D,20070523,000000,14.0339,14.236,13.5621,13.8317,12551.6,0
+ADAM.US,D,20070524,000000,13.8975,14.5771,13.8317,13.8317,8596.23,0
+ADAM.US,D,20070525,000000,13.8317,14.0339,13.7655,13.8317,2088.82,0
+ADAM.US,D,20070529,000000,14.0339,14.0339,13.5621,13.6986,2755.93,0
+ADAM.US,D,20070530,000000,13.8975,14.1694,13.6313,13.6313,2046.84,0
+ADAM.US,D,20070531,000000,13.6313,13.8975,13.5621,13.5621,10642,0
+ADAM.US,D,20070601,000000,13.5621,13.6313,13.4946,13.6313,3525.7,0
+ADAM.US,D,20070604,000000,13.4946,13.7655,13.158,13.4266,6932.86,0
+ADAM.US,D,20070605,000000,13.3598,13.8975,12.6855,13.2927,7883.96,0
+ADAM.US,D,20070606,000000,13.0232,13.5621,13.0232,13.3598,3542.28,0
+ADAM.US,D,20070607,000000,13.2927,14.0339,13.2927,13.4266,5110.75,0
+ADAM.US,D,20070608,000000,13.5621,13.8317,13.158,13.158,8777.21,0
+ADAM.US,D,20070611,000000,13.2254,13.4946,13.158,13.2927,4727.62,0
+ADAM.US,D,20070612,000000,13.3598,13.3598,12.8878,12.8878,6166.62,0
+ADAM.US,D,20070613,000000,12.8878,13.4266,12.8203,12.8203,5882.99,0
+ADAM.US,D,20070614,000000,12.8203,19.972,12.8203,13.4266,38323,0
+ADAM.US,D,20070615,000000,13.4946,13.9669,13.2927,13.3598,8788.5,0
+ADAM.US,D,20070618,000000,13.7655,13.9669,13.4946,13.4946,8639.62,0
+ADAM.US,D,20070619,000000,13.6313,13.8317,13.158,13.2927,8386.68,0
+ADAM.US,D,20070620,000000,13.4946,13.8317,12.7537,12.8878,9487,0
+ADAM.US,D,20070621,000000,12.9557,12.9557,11.9435,12.4157,16789.9,0
+ADAM.US,D,20070622,000000,12.4826,12.8203,12.1457,12.3484,7101.49,0
+ADAM.US,D,20070625,000000,12.2801,12.6182,12.2801,12.4157,4195.98,0
+ADAM.US,D,20070626,000000,12.4157,12.7537,12.3484,12.5895,5794.08,0
+ADAM.US,D,20070627,000000,12.8203,12.9557,12.4826,12.8203,3912.7,0
+ADAM.US,D,20070628,000000,13.0909,13.158,12.0097,13.158,6491.89,0
+ADAM.US,D,20070629,000000,12.6855,13.158,12.4157,12.8878,2876.58,0
+ADAM.US,D,20070702,000000,12.8878,12.9953,11.9435,12.212,4875.09,0
+ADAM.US,D,20070703,000000,12.8878,12.9557,11.9435,12.212,3793.81,0
+ADAM.US,D,20070705,000000,12.1457,12.1457,11.5386,11.6063,21460.4,0
+ADAM.US,D,20070706,000000,11.5386,11.8082,11.5386,11.5386,7808.47,0
+ADAM.US,D,20070709,000000,11.4716,11.8082,11.4716,11.6738,4402.71,0
+ADAM.US,D,20070710,000000,11.6738,11.9435,11.6738,11.7411,3495.36,0
+ADAM.US,D,20070711,000000,11.8757,12.3484,11.8757,12.212,1808.35,0
+ADAM.US,D,20070712,000000,12.3484,12.3484,11.4716,11.4716,9917.05,0
+ADAM.US,D,20070713,000000,11.5386,12.0786,11.5386,11.9435,6507.41,0
+ADAM.US,D,20070716,000000,12.1457,12.212,11.7411,11.8757,3244.53,0
+ADAM.US,D,20070717,000000,11.8082,11.8757,11.5386,11.8082,6760,0
+ADAM.US,D,20070718,000000,11.6738,11.8082,11.3355,11.4716,18008.8,0
+ADAM.US,D,20070719,000000,11.4716,11.4716,11.2681,11.2681,5956.72,0
+ADAM.US,D,20070720,000000,11.2681,11.2681,10.7295,10.9171,18258.2,0
+ADAM.US,D,20070723,000000,10.796,10.796,10.3243,10.6006,12743.8,0
+ADAM.US,D,20070724,000000,10.2564,10.2564,9.91877,9.91877,15694.5,0
+ADAM.US,D,20070725,000000,9.91877,10.0536,9.10947,9.37886,53604.8,0
+ADAM.US,D,20070726,000000,9.17659,9.51381,8.50191,8.90627,5974.71,0
+ADAM.US,D,20070727,000000,8.77203,9.37886,8.36769,8.36769,14583.2,0
+ADAM.US,D,20070730,000000,8.36769,9.44593,7.55764,7.96069,32885.9,0
+ADAM.US,D,20070731,000000,7.76004,8.02958,6.815,6.815,49232.8,0
+ADAM.US,D,20070801,000000,6.74749,10.2564,6.14005,6.88297,52197.2,0
+ADAM.US,D,20070802,000000,6.47735,6.68033,5.4646,5.4646,24573.7,0
+ADAM.US,D,20070803,000000,6.68033,9.78402,4.45318,4.79078,96700.3,0
+ADAM.US,D,20070806,000000,4.11645,6.07316,2.0911,5.06036,36265.9,0
+ADAM.US,D,20070807,000000,5.5666,8.36769,5.06036,6.14005,17795,0
+ADAM.US,D,20070808,000000,6.07316,7.08511,6.07316,6.74749,8105.86,0
+ADAM.US,D,20070809,000000,6.74749,9.44593,6.54541,8.16425,37200.4,0
+ADAM.US,D,20070810,000000,9.31119,9.37886,6.88297,8.02958,5736.93,0
+ADAM.US,D,20070813,000000,6.815,8.02958,6.815,8.02958,5498.1,0
+ADAM.US,D,20070814,000000,6.14005,8.36769,6.14005,6.47735,3660.81,0
+ADAM.US,D,20070815,000000,7.76004,7.76004,6.07316,7.35496,5351.7,0
+ADAM.US,D,20070816,000000,8.36769,8.36769,6.815,7.55764,2209.47,0
+ADAM.US,D,20070817,000000,8.97415,9.10947,6.74749,7.34136,5765.16,0
+ADAM.US,D,20070820,000000,8.09681,8.09681,6.74749,6.88297,3333.43,0
+ADAM.US,D,20070821,000000,7.35496,7.55764,6.88297,6.88297,2934.08,0
+ADAM.US,D,20070822,000000,6.40993,7.01735,6.40993,6.74749,1852.45,0
+ADAM.US,D,20070823,000000,7.08511,7.08511,6.47735,6.47735,2076.12,0
+ADAM.US,D,20070824,000000,6.47735,7.28664,6.20809,6.94994,3765.59,0
+ADAM.US,D,20070827,000000,6.40993,6.88297,6.20809,6.68033,3107.65,0
+ADAM.US,D,20070828,000000,6.74749,7.55764,6.74749,6.74749,4047.46,0
+ADAM.US,D,20070829,000000,6.74749,7.62512,6.74749,7.4896,903.474,0
+ADAM.US,D,20070830,000000,7.82665,7.82665,6.815,6.94994,2743.23,0
+ADAM.US,D,20070831,000000,7.69198,8.09681,7.01735,8.09681,1999.21,0
+ADAM.US,D,20070904,000000,8.09681,8.09681,7.21977,7.4896,1274.24,0
+ADAM.US,D,20070905,000000,7.96069,7.96069,7.15202,7.15202,5126.62,0
+ADAM.US,D,20070906,000000,7.01735,7.15202,6.07316,6.20809,30584.4,0
+ADAM.US,D,20070907,000000,6.27527,6.34301,5.73529,5.87048,56138.1,0
+ADAM.US,D,20070910,000000,6.07316,6.07316,4.58866,5.06036,56732.9,0
+ADAM.US,D,20070911,000000,4.79078,5.70181,4.31879,5.70181,94810.1,0
+ADAM.US,D,20070912,000000,5.6678,6.68033,5.6678,6.27527,56954.8,0
+ADAM.US,D,20070913,000000,6.40993,6.47735,6.34301,6.40993,28817.3,0
+ADAM.US,D,20070914,000000,6.40993,6.61229,6.27527,6.27527,34583.2,0
+ADAM.US,D,20070917,000000,6.40993,6.40993,6.27527,6.27527,12950.2,0
+ADAM.US,D,20070918,000000,6.27527,6.40993,6.27527,6.40993,14731.8,0
+ADAM.US,D,20070919,000000,6.40993,6.61229,6.34301,6.47735,12037.6,0
+ADAM.US,D,20070920,000000,6.47735,6.68033,6.47735,6.47735,8006.73,0
+ADAM.US,D,20070921,000000,6.47735,6.54541,5.80272,5.93768,36449,0
+ADAM.US,D,20070924,000000,6.07316,6.40993,5.73529,5.73529,8012.02,0
+ADAM.US,D,20070925,000000,5.80272,6.34301,5.73529,5.73529,4054.16,0
+ADAM.US,D,20070926,000000,5.73529,5.87048,5.60036,5.60036,5878.75,0
+ADAM.US,D,20070927,000000,5.80272,6.40993,5.43197,5.93768,7703.69,0
+ADAM.US,D,20070928,000000,5.93768,6.07316,5.6678,5.6678,2878.69,0
+ADAM.US,D,20071001,000000,5.6678,5.93768,5.6678,5.6678,1318.69,0
+ADAM.US,D,20071002,000000,5.6678,5.73529,5.12835,5.26304,7456.04,0
+ADAM.US,D,20071003,000000,5.12835,6.07316,5.12835,6.07316,3054.73,0
+ADAM.US,D,20071004,000000,6.40993,6.74749,6.07316,6.07316,7212.62,0
+ADAM.US,D,20071005,000000,6.74749,6.74749,5.60036,6.07316,7238.37,0
+ADAM.US,D,20071008,000000,5.60036,6.40993,5.4646,5.73529,12859.6,0
+ADAM.US,D,20071009,000000,6.40993,6.74749,5.53343,5.53343,2645.51,0
+ADAM.US,D,20071010,000000,5.53343,5.73529,5.53343,5.53343,1993.21,0
+ADAM.US,D,20071011,000000,5.54679,5.54679,5.53343,5.53343,474.844,0
+ADAM.US,D,20071012,000000,5.53343,5.93768,5.53343,5.93768,6196.26,0
+ADAM.US,D,20071015,000000,5.93768,5.93768,5.6678,5.93768,6692.62,0
+ADAM.US,D,20071016,000000,5.6678,5.80272,5.6678,5.73529,8901.39,0
+ADAM.US,D,20071017,000000,5.50651,5.53343,5.1953,5.26304,29321.8,0
+ADAM.US,D,20071018,000000,5.39796,5.39796,5.33077,5.33077,26313.9,0
+ADAM.US,D,20071019,000000,5.26304,5.26304,5.1953,5.1953,3376.82,0
+ADAM.US,D,20071022,000000,5.1953,5.1953,5.1953,5.1953,1614.32,0
+ADAM.US,D,20071023,000000,5.26304,5.26304,5.12835,5.12835,2744.99,0
+ADAM.US,D,20071024,000000,5.12835,5.12835,4.45318,4.58866,2666.67,0
+ADAM.US,D,20071025,000000,4.72333,4.85852,4.72333,4.85852,2372.81,0
+ADAM.US,D,20071026,000000,4.79078,4.92543,4.79078,4.79078,8070.23,0
+ADAM.US,D,20071029,000000,4.92543,5.06036,4.85852,4.85852,2076.12,0
+ADAM.US,D,20071030,000000,4.85852,4.85852,4.72333,4.72333,10354.4,0
+ADAM.US,D,20071031,000000,4.72333,4.79078,4.72333,4.72333,4910.01,0
+ADAM.US,D,20071101,000000,4.72333,4.85852,4.72333,4.85852,7266.95,0
+ADAM.US,D,20071102,000000,4.85852,4.85852,4.79078,4.79078,4105.67,0
+ADAM.US,D,20071105,000000,4.79078,4.79078,4.66918,4.69637,25911.1,0
+ADAM.US,D,20071106,000000,4.72333,4.85852,4.66918,4.66918,26378.5,0
+ADAM.US,D,20071107,000000,4.72333,4.99315,4.72333,4.92543,68512.7,0
+ADAM.US,D,20071108,000000,4.99315,5.26304,4.99315,5.26304,5720.71,0
+ADAM.US,D,20071109,000000,5.06036,5.06036,5.06036,5.06036,1446.4,0
+ADAM.US,D,20071112,000000,5.06036,5.12835,4.96566,4.96566,6442.5,0
+ADAM.US,D,20071113,000000,4.92543,4.92543,4.65613,4.72333,26255.4,0
+ADAM.US,D,20071114,000000,4.72333,4.73633,4.54844,4.54844,57920.4,0
+ADAM.US,D,20071115,000000,4.58866,4.602,4.31879,4.602,18524.9,0
+ADAM.US,D,20071116,000000,4.38599,5.12835,4.31879,4.85852,58238.9,0
+ADAM.US,D,20071119,000000,4.79078,4.92543,4.79078,4.79078,1178.29,0
+ADAM.US,D,20071120,000000,4.79078,4.79078,4.38599,4.38599,4669.06,0
+ADAM.US,D,20071121,000000,4.06174,4.72333,4.06174,4.72333,8753.92,0
+ADAM.US,D,20071123,000000,4.58866,4.58866,4.58866,4.58866,148.521,0
+ADAM.US,D,20071126,000000,4.58866,4.64224,4.46708,4.64224,11164.8,0
+ADAM.US,D,20071127,000000,4.45318,4.65613,4.45318,4.52122,3681.63,0
+ADAM.US,D,20071128,000000,4.52122,4.52122,4.46708,4.46708,2270.5,0
+ADAM.US,D,20071129,000000,4.45318,4.58866,4.45318,4.46708,5896.04,0
+ADAM.US,D,20071130,000000,4.58866,4.72333,4.56118,4.72333,8117.86,0
+ADAM.US,D,20071203,000000,4.52122,5.06036,4.52122,4.79078,9421.03,0
+ADAM.US,D,20071204,000000,4.79078,5.39796,4.48095,5.39796,61701.5,0
+ADAM.US,D,20071205,000000,5.26304,5.26304,4.85852,5.06036,21344.7,0
+ADAM.US,D,20071206,000000,5.06036,5.12835,5.06036,5.12835,6558.21,0
+ADAM.US,D,20071207,000000,5.12835,5.26304,4.92543,4.92543,18745.4,0
+ADAM.US,D,20071210,000000,4.79078,5.1953,4.79078,4.99315,92915.6,0
+ADAM.US,D,20071211,000000,4.92543,5.38436,4.79078,4.96566,137860,0
+ADAM.US,D,20071212,000000,4.99315,5.26304,4.85852,5.24941,42267.8,0
+ADAM.US,D,20071213,000000,5.06036,6.74749,5.06036,6.40993,91018.4,0
+ADAM.US,D,20071214,000000,5.6678,6.40993,5.6678,6.20809,26671.7,0
+ADAM.US,D,20071217,000000,6.14005,6.14005,5.60036,6.14005,8095.63,0
+ADAM.US,D,20071218,000000,5.70862,6.14005,5.70862,6.14005,5928.49,0
+ADAM.US,D,20071219,000000,5.80272,6.07316,5.80272,6.07316,4620.38,0
+ADAM.US,D,20071220,000000,6.07316,6.16726,5.70862,6.14005,9823.56,0
+ADAM.US,D,20071221,000000,5.80272,6.07316,5.80272,5.93768,7839.51,0
+ADAM.US,D,20071224,000000,5.87048,5.87048,5.80272,5.80272,1937.12,0
+ADAM.US,D,20071226,000000,5.80272,6.07316,5.80272,6.07316,3162.68,0
+ADAM.US,D,20071227,000000,5.6678,5.6678,5.6678,5.6678,4985.16,0
+ADAM.US,D,20071228,000000,5.60036,5.73529,5.60036,5.60036,1074.92,0
+ADAM.US,D,20071231,000000,5.60036,6.07316,5.60036,5.80272,17527.6,0
+ADAM.US,D,20080102,000000,5.80272,5.80272,5.80272,5.80272,74.0841,0
+ADAM.US,D,20080103,000000,5.80272,5.80272,5.60036,5.60036,3038.51,0
+ADAM.US,D,20080104,000000,5.60036,5.60036,5.33077,5.39796,1901.84,0
+ADAM.US,D,20080107,000000,5.39796,5.73529,5.26304,5.26304,4998.21,0
+ADAM.US,D,20080108,000000,5.26304,5.33077,5.26304,5.33077,593.026,0
+ADAM.US,D,20080109,000000,4.92543,5.26304,4.92543,5.26304,1926.54,0
+ADAM.US,D,20080110,000000,5.12835,5.33077,5.12835,5.33077,1421.71,0
+ADAM.US,D,20080111,000000,5.33077,5.73529,5.33077,5.73529,4266.19,0
+ADAM.US,D,20080114,000000,5.39796,5.73529,5.39796,5.73529,1852.45,0
+ADAM.US,D,20080115,000000,5.4646,5.73529,5.39796,5.73529,1986.51,0
+ADAM.US,D,20080116,000000,5.39796,5.73529,5.39796,5.73529,2482.87,0
+ADAM.US,D,20080117,000000,5.39796,5.73529,5.1953,5.60036,5203.17,0
+ADAM.US,D,20080118,000000,5.1953,5.73529,5.1953,5.73529,5620.16,0
+ADAM.US,D,20080122,000000,4.72333,5.73529,4.72333,5.60036,12786.2,0
+ADAM.US,D,20080123,000000,5.6678,5.6678,5.39796,5.56038,3856.61,0
+ADAM.US,D,20080124,000000,5.73529,6.07316,5.6678,5.73529,23607.4,0
+ADAM.US,D,20080125,000000,5.73529,5.73529,5.56038,5.70862,4663.42,0
+ADAM.US,D,20080128,000000,5.64089,6.07316,5.64089,6.07316,1999.21,0
+ADAM.US,D,20080129,000000,5.60036,5.93768,5.60036,5.93768,208698,0
+ADAM.US,D,20080130,000000,5.60036,5.6678,5.39796,5.39796,55699.3,0
+ADAM.US,D,20080131,000000,5.4646,5.4646,5.26304,5.33077,21384.9,0
+ADAM.US,D,20080201,000000,5.33077,5.39796,5.33077,5.39796,49160.8,0
+ADAM.US,D,20080204,000000,5.4646,5.4646,5.39796,5.39796,2205.94,0
+ADAM.US,D,20080205,000000,5.39796,5.93768,5.39796,5.6678,12177.3,0
+ADAM.US,D,20080206,000000,5.4646,5.4646,5.4646,5.4646,148.521,0
+ADAM.US,D,20080207,000000,5.60036,5.60036,5.33077,5.33077,26147.8,0
+ADAM.US,D,20080208,000000,5.4646,5.4646,5.06036,5.22249,70824.1,0
+ADAM.US,D,20080211,000000,5.26304,5.26304,5.26304,5.26304,1479.91,0
+ADAM.US,D,20080212,000000,5.39796,5.39796,5.1953,5.26304,12248.9,0
+ADAM.US,D,20080213,000000,5.39796,5.39796,5.1953,5.39796,6444.61,0
+ADAM.US,D,20080214,000000,5.39796,5.39796,5.1953,5.39796,12549.1,0
+ADAM.US,D,20080215,000000,5.39796,6.61229,5.39796,6.61229,52962.4,0
+ADAM.US,D,20080219,000000,6.61229,6.61229,5.87048,6.07316,6202.61,0
+ADAM.US,D,20080220,000000,6.27527,6.34301,6.27527,6.34301,5185.54,0
+ADAM.US,D,20080221,000000,6.07316,6.34301,6.07316,6.07316,1758.61,0
+ADAM.US,D,20080222,000000,6.07316,6.14005,6.07316,6.14005,4892.02,0
+ADAM.US,D,20080225,000000,6.07316,6.34301,6.07316,6.20809,20759.4,0
+ADAM.US,D,20080226,000000,6.20809,6.20809,6.20809,6.20809,270.583,0
+ADAM.US,D,20080227,000000,6.20809,6.20809,6.07316,6.20809,38980.6,0
+ADAM.US,D,20080228,000000,6.20809,6.36966,6.20809,6.31579,5356.63,0
+ADAM.US,D,20080229,000000,6.20809,6.20809,6.20809,6.20809,372.89,0
+ADAM.US,D,20080303,000000,6.07316,6.14005,6.07316,6.14005,3483.01,0
+ADAM.US,D,20080304,000000,6.07316,6.07316,6.07316,6.07316,325.264,0
+ADAM.US,D,20080305,000000,6.07316,6.34301,6.07316,6.34301,5706.95,0
+ADAM.US,D,20080306,000000,6.14005,6.14005,5.65448,5.6678,25417.2,0
+ADAM.US,D,20080307,000000,5.6678,5.6678,5.53343,5.53343,4548.41,0
+ADAM.US,D,20080310,000000,5.53343,5.53343,4.72333,5.06036,31976.8,0
+ADAM.US,D,20080311,000000,4.85852,5.39796,4.85852,5.26304,4452.81,0
+ADAM.US,D,20080312,000000,4.85852,5.39796,4.85852,5.26304,2444.07,0
+ADAM.US,D,20080313,000000,4.85852,4.85852,4.75054,4.75054,15619.4,0
+ADAM.US,D,20080314,000000,4.46708,4.69637,4.45318,4.69637,5258.56,0
+ADAM.US,D,20080317,000000,4.45318,4.45318,3.37432,3.91374,37164.8,0
+ADAM.US,D,20080318,000000,3.9543,4.38599,3.71052,4.38599,9081.31,0
+ADAM.US,D,20080319,000000,4.04895,4.04895,3.64419,3.64419,17347.3,0
+ADAM.US,D,20080320,000000,3.71052,3.846,3.64419,3.846,3840.03,0
+ADAM.US,D,20080324,000000,3.64419,3.77881,3.64419,3.77881,562.334,0
+ADAM.US,D,20080325,000000,3.57615,3.71052,3.37432,3.44093,28552,0
+ADAM.US,D,20080326,000000,3.38819,3.44093,3.37432,3.37432,5337.58,0
+ADAM.US,D,20080327,000000,3.44093,3.44093,2.96896,2.96896,11766.6,0
+ADAM.US,D,20080328,000000,2.96896,3.57615,2.96896,3.50898,7105.02,0
+ADAM.US,D,20080331,000000,3.71052,3.71052,3.30658,3.64419,6172.62,0
+ADAM.US,D,20080401,000000,3.64419,3.64419,3.64419,3.64419,102.306,0
+ADAM.US,D,20080402,000000,3.50898,3.50898,3.50898,3.50898,758.128,0
+ADAM.US,D,20080403,000000,3.30658,3.44093,3.30658,3.44093,3660.81,0
+ADAM.US,D,20080404,000000,3.37432,3.71052,3.37432,3.71052,437.802,0
+ADAM.US,D,20080408,000000,3.64419,3.64419,3.44093,3.49534,2105.04,0
+ADAM.US,D,20080409,000000,3.44093,3.44093,3.10362,3.13084,29769.1,0
+ADAM.US,D,20080410,000000,2.98257,3.11695,2.98257,3.10362,2567.19,0
+ADAM.US,D,20080414,000000,3.10362,3.10362,2.69855,2.90093,19396.6,0
+ADAM.US,D,20080416,000000,3.03644,3.03644,3.03644,3.03644,1479.91,0
+ADAM.US,D,20080417,000000,3.10362,3.23855,2.90093,3.23855,16344,0
+ADAM.US,D,20080418,000000,3.23855,3.56963,3.0764,3.0764,22549.4,0
+ADAM.US,D,20080421,000000,3.37432,3.57615,3.30658,3.44093,22824.6,0
+ADAM.US,D,20080422,000000,3.44093,3.44093,3.33321,3.33321,6224.13,0
+ADAM.US,D,20080423,000000,3.37432,3.37432,3.35987,3.37432,1144.07,0
+ADAM.US,D,20080424,000000,3.23855,3.23855,3.23855,3.23855,74.0841,0
+ADAM.US,D,20080425,000000,3.37432,3.37432,3.23855,3.23855,7413.35,0
+ADAM.US,D,20080428,000000,2.96896,3.37432,2.96896,3.37432,845.265,0
+ADAM.US,D,20080429,000000,3.10362,3.17135,3.10362,3.17135,2910.8,0
+ADAM.US,D,20080430,000000,3.17135,3.23855,3.17135,3.23855,33198.8,0
+ADAM.US,D,20080501,000000,3.10362,3.17135,3.03644,3.17135,2517.45,0
+ADAM.US,D,20080502,000000,3.23855,3.23855,3.23855,3.23855,74.0841,0
+ADAM.US,D,20080505,000000,3.20538,3.20538,3.20538,3.20538,74.0841,0
+ADAM.US,D,20080506,000000,3.03644,3.27937,2.96896,2.96896,16776.8,0
+ADAM.US,D,20080507,000000,3.10362,3.10362,3.03644,3.03644,3172.21,0
+ADAM.US,D,20080508,000000,3.06311,3.17135,3.03644,3.03644,13339.3,0
+ADAM.US,D,20080509,000000,3.17135,3.64419,3.17135,3.44093,108552,0
+ADAM.US,D,20080512,000000,3.50898,3.57615,3.50898,3.57615,15821.9,0
+ADAM.US,D,20080513,000000,3.64419,3.71052,3.57615,3.57615,2454.65,0
+ADAM.US,D,20080514,000000,3.50898,3.50898,3.44093,3.44093,15088.8,0
+ADAM.US,D,20080515,000000,3.50898,3.50898,3.37432,3.37432,18395.1,0
+ADAM.US,D,20080516,000000,3.37432,3.4279,3.17135,3.4279,5015.49,0
+ADAM.US,D,20080521,000000,3.17135,3.44093,3.17135,3.44093,2076.12,0
+ADAM.US,D,20080522,000000,3.50898,3.50898,3.19914,3.50898,1274.95,0
+ADAM.US,D,20080523,000000,3.57615,3.57615,3.19914,3.57615,444.505,0
+ADAM.US,D,20080527,000000,3.57615,3.57615,3.37432,3.57615,2616.58,0
+ADAM.US,D,20080528,000000,3.57615,3.63029,3.57615,3.63029,1232.26,0
+ADAM.US,D,20080529,000000,3.44093,3.44093,3.44093,3.44093,740.489,0
+ADAM.US,D,20080530,000000,4.04895,4.04895,4.04895,4.04895,148.521,0
+ADAM.US,D,20080604,000000,4.04895,4.04895,4.04895,4.04895,1421.71,0
+ADAM.US,D,20080605,000000,2.69855,3.71052,2.69855,3.63653,3276.28,0
+ADAM.US,D,20080606,000000,3.64419,4.03479,3.64419,4.03479,1630.91,0
+ADAM.US,D,20080610,000000,3.60959,3.63029,3.60959,3.60959,6109.12,0
+ADAM.US,D,20080611,000000,4.02856,4.02856,3.71052,3.77881,3558.86,0
+ADAM.US,D,20080612,000000,3.77881,3.78536,3.74455,3.74455,2912.91,0
+ADAM.US,D,20080613,000000,3.71787,3.71787,3.57615,3.60959,886.893,0
+ADAM.US,D,20080616,000000,3.71052,4.00784,3.71052,4.00784,4056.99,0
+ADAM.US,D,20080617,000000,4.00784,4.01525,3.7516,3.77881,1334.22,0
+ADAM.US,D,20080618,000000,3.52913,4.16322,3.52913,4.16322,7131.48,0
+ADAM.US,D,20080619,000000,4.08212,4.11645,3.8256,4.11645,12449.3,0
+ADAM.US,D,20080620,000000,3.75842,4.14985,3.04295,3.40722,26246.2,0
+ADAM.US,D,20080623,000000,3.04295,4.21055,3.04295,3.96025,3030.39,0
+ADAM.US,D,20080624,000000,3.0699,3.96025,3.0699,3.37432,20080.3,0
+ADAM.US,D,20080625,000000,3.87974,3.87974,3.64419,3.77881,3107.65,0
+ADAM.US,D,20080626,000000,3.71052,3.86584,3.71052,3.86584,5356.28,0
+ADAM.US,D,20080627,000000,3.74455,3.74455,3.74455,3.74455,148.521,0
+ADAM.US,D,20080630,000000,3.9543,4.18388,3.71052,4.18388,7525.89,0
+ADAM.US,D,20080701,000000,4.04184,4.04184,3.66403,3.91374,1437.23,0
+ADAM.US,D,20080702,000000,3.9741,3.9741,3.96731,3.96731,883.012,0
+ADAM.US,D,20080703,000000,3.65068,3.94041,3.65068,3.85338,665.699,0
+ADAM.US,D,20080707,000000,3.66403,3.71052,3.04295,3.3814,67282.2,0
+ADAM.US,D,20080708,000000,3.19148,3.53592,3.19148,3.53592,151158,0
+ADAM.US,D,20080709,000000,3.38819,3.52913,3.38819,3.52913,89361.4,0
+ADAM.US,D,20080710,000000,3.52913,3.52913,3.46194,3.46194,1926.54,0
+ADAM.US,D,20080711,000000,3.46194,3.71052,3.37432,3.44093,5108.98,0
+ADAM.US,D,20080714,000000,3.3814,3.63653,3.36721,3.40722,7075.39,0
+ADAM.US,D,20080715,000000,3.25243,3.37432,3.12404,3.37432,1926.54,0
+ADAM.US,D,20080716,000000,3.32639,3.53592,3.32639,3.53592,4092.26,0
+ADAM.US,D,20080717,000000,3.63653,3.63653,3.40069,3.54213,7778.13,0
+ADAM.US,D,20080718,000000,3.64419,3.64419,3.64419,3.64419,444.505,0
+ADAM.US,D,20080721,000000,3.3814,3.43471,3.3814,3.43471,845.265,0
+ADAM.US,D,20080722,000000,3.46194,3.54213,3.20538,3.54213,11085.4,0
+ADAM.US,D,20080723,000000,3.23855,3.29978,3.20538,3.27937,5484.69,0
+ADAM.US,D,20080724,000000,3.44093,3.57615,3.29324,3.29324,4786.54,0
+ADAM.US,D,20080725,000000,3.50898,3.50898,3.37432,3.3814,3107.65,0
+ADAM.US,D,20080728,000000,3.54893,3.56963,3.20538,3.20538,5684.02,0
+ADAM.US,D,20080729,000000,3.43471,3.43471,3.23855,3.23855,2325.53,0
+ADAM.US,D,20080730,000000,3.48174,3.68385,3.48174,3.54213,7557.99,0
+ADAM.US,D,20080731,000000,3.67736,3.96731,3.67736,3.87351,8402.2,0
+ADAM.US,D,20080801,000000,3.37432,3.47467,3.37432,3.45429,2816.25,0
+ADAM.US,D,20080804,000000,3.37432,3.37432,3.30658,3.30658,9952.68,0
+ADAM.US,D,20080805,000000,3.31339,3.50898,3.27256,3.30658,9687.38,0
+ADAM.US,D,20080806,000000,3.37432,3.37432,3.37432,3.37432,444.505,0
+ADAM.US,D,20080807,000000,3.3814,3.3814,3.37432,3.37432,7416.88,0
+ADAM.US,D,20080808,000000,3.44803,3.44803,3.27937,3.27937,293.161,0
+ADAM.US,D,20080811,000000,3.23855,3.23855,3.13084,3.17135,7234.14,0
+ADAM.US,D,20080812,000000,3.10362,3.20538,3.09058,3.19148,4058.4,0
+ADAM.US,D,20080813,000000,3.17135,3.17135,3.17135,3.17135,1035.76,0
+ADAM.US,D,20080814,000000,3.13084,3.20538,3.111,3.20538,1078.1,0
+ADAM.US,D,20080815,000000,3.23855,3.23855,3.0764,3.0764,1779.43,0
+ADAM.US,D,20080818,000000,3.0699,3.0699,2.93468,2.9616,17054.1,0
+ADAM.US,D,20080819,000000,2.83431,3.00951,2.83431,3.00951,637.476,0
+ADAM.US,D,20080820,000000,3.18498,3.20538,2.84056,3.00272,65206.7,0
+ADAM.US,D,20080821,000000,2.98257,2.98257,2.87403,2.96896,59919.9,0
+ADAM.US,D,20080822,000000,2.80683,2.98257,2.80683,2.98257,446.974,0
+ADAM.US,D,20080825,000000,2.85503,3.14444,2.85503,3.05656,96030.7,0
+ADAM.US,D,20080826,000000,3.15807,3.20538,2.83431,3.20538,128968,0
+ADAM.US,D,20080827,000000,3.17816,3.20538,3.0166,3.17816,8856.58,0
+ADAM.US,D,20080828,000000,3.17816,3.19914,2.8675,2.98911,26698.8,0
+ADAM.US,D,20080829,000000,2.8675,2.98257,2.83431,2.98257,11973.4,0
+ADAM.US,D,20080902,000000,2.86126,2.86126,2.86126,2.86126,148.521,0
+ADAM.US,D,20080903,000000,2.84056,2.84056,2.83431,2.83431,2534.03,0
+ADAM.US,D,20080904,000000,2.90093,2.90093,2.80032,2.80032,3107.65,0
+ADAM.US,D,20080905,000000,2.76574,2.82014,2.69855,2.82014,3661.17,0
+ADAM.US,D,20080908,000000,3.17816,3.17816,2.83431,2.9616,740.489,0
+ADAM.US,D,20080909,000000,2.90802,2.9616,2.8675,2.9616,521965,0
+ADAM.US,D,20080910,000000,2.78615,2.82014,2.78615,2.81392,1035.76,0
+ADAM.US,D,20080911,000000,2.72605,2.76574,2.54406,2.65887,14561.4,0
+ADAM.US,D,20080915,000000,2.53074,2.66539,2.19286,2.40261,4445.05,0
+ADAM.US,D,20080916,000000,2.21355,2.2198,2.19286,2.19995,7063.75,0
+ADAM.US,D,20080917,000000,2.1322,2.2198,2.12538,2.2198,2426.43,0
+ADAM.US,D,20080918,000000,2.0911,2.12538,1.68658,2.02391,62319.9,0
+ADAM.US,D,20080919,000000,2.46357,2.95564,2.03751,2.59112,47166.9,0
+ADAM.US,D,20080922,000000,2.48369,2.48369,2.34819,2.34819,3762.77,0
+ADAM.US,D,20080923,000000,2.30028,2.30028,2.30028,2.30028,148.521,0
+ADAM.US,D,20080924,000000,2.21355,2.2198,1.68658,1.76114,5831.48,0
+ADAM.US,D,20080925,000000,2.02391,2.28753,1.98394,2.19286,5400.03,0
+ADAM.US,D,20080926,000000,2.02391,2.0911,1.68658,1.98394,16302.7,0
+ADAM.US,D,20080929,000000,1.99698,1.99698,1.79486,1.95672,3666.1,0
+ADAM.US,D,20080930,000000,2.0446,2.1387,2.02391,2.1387,32754,0
+ADAM.US,D,20081001,000000,2.02391,2.02391,1.93661,2.02391,22628.8,0
+ADAM.US,D,20081002,000000,2.2198,2.39552,1.85555,2.39552,8660.44,0
+ADAM.US,D,20081003,000000,2.28753,2.28753,2.03158,2.26714,593.026,0
+ADAM.US,D,20081006,000000,2.3686,2.3686,1.87539,2.02391,10715,0
+ADAM.US,D,20081007,000000,2.03751,2.94856,2.03751,2.66539,47399.7,0
+ADAM.US,D,20081008,000000,2.56449,2.56449,1.64634,2.33346,58926.9,0
+ADAM.US,D,20081009,000000,2.05764,2.05764,1.76767,2.02391,226219,0
+ADAM.US,D,20081010,000000,1.76114,2.02391,1.76114,2.02391,457.205,0
+ADAM.US,D,20081013,000000,1.69283,2.02391,1.69283,2.02391,293.161,0
+ADAM.US,D,20081014,000000,1.83597,1.99075,1.70019,1.99075,1035.76,0
+ADAM.US,D,20081015,000000,1.94342,1.94342,1.94342,1.94342,148.521,0
+ADAM.US,D,20081016,000000,1.65315,1.92273,1.35001,1.91704,5837.12,0
+ADAM.US,D,20081017,000000,1.76767,2.02391,1.61941,1.85555,12463,0
+ADAM.US,D,20081020,000000,1.7742,1.7742,1.68658,1.75435,7661.71,0
+ADAM.US,D,20081021,000000,1.65315,1.95672,1.65315,1.8014,19485.9,0
+ADAM.US,D,20081022,000000,1.68658,1.68658,1.51879,1.51879,28786.2,0
+ADAM.US,D,20081023,000000,1.42355,1.42355,1.42355,1.42355,293.161,0
+ADAM.US,D,20081024,000000,1.56557,1.56557,1.56557,1.56557,148.521,0
+ADAM.US,D,20081027,000000,1.51879,1.51879,1.37662,1.40995,821.628,0
+ADAM.US,D,20081028,000000,1.35001,1.35001,1.28255,1.28255,10759.8,0
+ADAM.US,D,20081030,000000,1.35001,1.35001,1.31574,1.31574,593.026,0
+ADAM.US,D,20081031,000000,1.24136,1.37662,1.24136,1.37662,3260.76,0
+ADAM.US,D,20081103,000000,1.35001,1.35001,1.25532,1.35001,7189.69,0
+ADAM.US,D,20081104,000000,1.35001,1.35001,1.35001,1.35001,293.161,0
+ADAM.US,D,20081105,000000,1.35001,1.35001,1.28898,1.28898,9580.14,0
+ADAM.US,D,20081106,000000,1.35001,1.35001,1.25532,1.25532,2837.42,0
+ADAM.US,D,20081107,000000,1.34279,1.35001,1.34279,1.34279,7983.1,0
+ADAM.US,D,20081110,000000,1.31574,1.35001,1.31574,1.35001,12373.1,0
+ADAM.US,D,20081111,000000,1.35001,1.35001,1.25532,1.35001,5089.93,0
+ADAM.US,D,20081112,000000,1.26191,1.26191,1.24136,1.24845,11262.5,0
+ADAM.US,D,20081113,000000,1.24136,1.24845,1.19435,1.24845,26760.2,0
+ADAM.US,D,20081114,000000,1.24136,1.24845,1.18142,1.24845,6003.64,0
+ADAM.US,D,20081117,000000,1.24845,1.35001,1.24845,1.28255,3740.89,0
+ADAM.US,D,20081119,000000,1.04583,1.35001,1.04583,1.28255,1183.58,0
+ADAM.US,D,20081120,000000,1.04583,1.11331,1.01848,1.07954,14815,0
+ADAM.US,D,20081121,000000,1.11331,1.23502,1.11331,1.1472,4129.66,0
+ADAM.US,D,20081124,000000,1.94993,1.95672,1.07954,1.35001,1479.91,0
+ADAM.US,D,20081125,000000,1.01848,1.36321,1.01848,1.36321,33215.1,0
+ADAM.US,D,20081126,000000,1.21457,1.35001,1.20103,1.31574,6692.62,0
+ADAM.US,D,20081128,000000,1.20103,1.44452,1.19435,1.44452,1779.43,0
+ADAM.US,D,20081201,000000,1.07295,1.35001,1.06636,1.35001,309100,0
+ADAM.US,D,20081202,000000,1.48505,1.48505,1.07295,1.35001,138990,0
+ADAM.US,D,20081203,000000,1.27546,1.45132,1.11331,1.45132,8635.74,0
+ADAM.US,D,20081204,000000,1.23502,1.35001,1.23502,1.34279,886.893,0
+ADAM.US,D,20081205,000000,1.14023,1.32207,1.14023,1.32207,2667.03,0
+ADAM.US,D,20081208,000000,1.27546,1.38978,1.20103,1.38978,18061.7,0
+ADAM.US,D,20081209,000000,1.22123,1.48505,1.22123,1.48505,886.893,0
+ADAM.US,D,20081210,000000,1.36321,1.47767,1.36321,1.47767,451.913,0
+ADAM.US,D,20081211,000000,1.35001,1.35001,1.25532,1.35001,75856.5,0
+ADAM.US,D,20081212,000000,1.31574,1.34279,1.31574,1.34279,293.161,0
+ADAM.US,D,20081215,000000,1.35001,1.51142,1.32207,1.51142,8747.93,0
+ADAM.US,D,20081217,000000,1.53806,1.54515,1.45132,1.45132,94431.5,0
+ADAM.US,D,20081218,000000,1.43035,1.43035,1.43035,1.43035,963.8,0
+ADAM.US,D,20081219,000000,1.51879,1.53806,1.45132,1.45132,1017.42,0
+ADAM.US,D,20081222,000000,1.48505,1.48505,1.48505,1.48505,564.098,0
+ADAM.US,D,20081223,000000,1.48505,1.51879,1.4173,1.49837,280102,0
+ADAM.US,D,20081224,000000,1.49837,1.64011,1.3365,1.64011,2185.83,0
+ADAM.US,D,20081226,000000,1.61941,1.61941,1.61941,1.61941,886.893,0
+ADAM.US,D,20081229,000000,1.61941,1.61941,1.32207,1.32207,29739.1,0
+ADAM.US,D,20081230,000000,1.35621,1.56557,1.31574,1.56557,17574.5,0
+ADAM.US,D,20081231,000000,1.36321,1.48505,1.36321,1.48505,54084.6,0
+ADAM.US,D,20090105,000000,1.50461,1.50461,1.37662,1.4173,6621.36,0
+ADAM.US,D,20090113,000000,1.57915,1.57915,1.40358,1.55195,1779.43,0
+ADAM.US,D,20090114,000000,1.40358,1.78154,1.40358,1.61941,2654.68,0
+ADAM.US,D,20090115,000000,1.45754,1.62567,1.45754,1.62567,1479.91,0
+ADAM.US,D,20090116,000000,1.61941,1.61941,1.61941,1.61941,814.22,0
+ADAM.US,D,20090121,000000,1.61941,1.61941,1.51879,1.53806,6640.05,0
+ADAM.US,D,20090122,000000,1.47116,1.61234,1.37662,1.61234,2076.12,0
+ADAM.US,D,20090123,000000,1.61941,1.75435,1.48505,1.7206,2517.45,0
+ADAM.US,D,20090126,000000,1.79486,1.79486,1.55195,1.56557,929.227,0
+ADAM.US,D,20090127,000000,1.51879,1.78836,1.48505,1.68658,274708,0
+ADAM.US,D,20090128,000000,1.65967,1.7206,1.53182,1.68658,1926.54,0
+ADAM.US,D,20090202,000000,1.51142,1.66589,1.51142,1.66589,11785.7,0
+ADAM.US,D,20090203,000000,1.65967,1.65967,1.65315,1.65315,4739.62,0
+ADAM.US,D,20090204,000000,1.65315,1.65315,1.64011,1.65315,13042.6,0
+ADAM.US,D,20090205,000000,1.65315,1.70019,1.65315,1.66589,2221.82,0
+ADAM.US,D,20090206,000000,1.7206,1.7206,1.68658,1.68658,4763.61,0
+ADAM.US,D,20090210,000000,1.70019,1.70019,1.68658,1.68658,8697.83,0
+ADAM.US,D,20090211,000000,1.62567,1.62567,1.62567,1.62567,740.489,0
+ADAM.US,D,20090213,000000,1.76767,2.3618,1.65315,1.7742,26644.2,0
+ADAM.US,D,20090219,000000,1.68658,1.69283,1.65315,1.68065,5186.24,0
+ADAM.US,D,20090220,000000,1.65315,1.65315,1.61941,1.65315,8667.14,0
+ADAM.US,D,20090223,000000,1.55195,1.55195,1.45132,1.53806,8225.46,0
+ADAM.US,D,20090224,000000,1.45754,1.45754,1.45754,1.45754,179.918,0
+ADAM.US,D,20090225,000000,1.47116,1.68065,1.47116,1.68065,293.161,0
+ADAM.US,D,20090227,000000,1.53182,1.65315,1.53182,1.65315,886.893,0
+ADAM.US,D,20090302,000000,1.52502,1.64634,1.45132,1.51142,11635,0
+ADAM.US,D,20090303,000000,1.51879,1.51879,1.51879,1.51879,4301.46,0
+ADAM.US,D,20090304,000000,1.4173,1.56557,1.4173,1.56557,151462,0
+ADAM.US,D,20090305,000000,1.49837,1.50461,1.4173,1.49071,1887.38,0
+ADAM.US,D,20090306,000000,1.24845,1.49837,1.22844,1.49837,9533.92,0
+ADAM.US,D,20090309,000000,1.35001,1.50461,1.35001,1.50461,4107.43,0
+ADAM.US,D,20090310,000000,1.50461,1.50461,1.50461,1.50461,444.505,0
+ADAM.US,D,20090311,000000,1.47767,1.55195,1.28898,1.54515,1113.73,0
+ADAM.US,D,20090312,000000,1.4173,1.54515,1.40995,1.54515,39572.9,0
+ADAM.US,D,20090313,000000,1.54515,1.55195,1.54515,1.54515,2667.03,0
+ADAM.US,D,20090316,000000,1.39641,1.55195,1.39641,1.55195,999.43,0
+ADAM.US,D,20090318,000000,1.62567,1.65315,1.62567,1.65315,886.893,0
+ADAM.US,D,20090319,000000,1.64634,1.65315,1.64634,1.65315,7671.94,0
+ADAM.US,D,20090320,000000,1.61234,2.07069,1.61234,2.07069,3720.08,0
+ADAM.US,D,20090324,000000,2.0446,2.0446,2.0446,2.0446,593.026,0
+ADAM.US,D,20090325,000000,2.02391,2.02391,2.02391,2.02391,593.026,0
+ADAM.US,D,20090326,000000,1.95672,1.95672,1.92273,1.92273,1993.21,0
+ADAM.US,D,20090327,000000,1.96325,2.51684,1.96325,2.39552,11402.2,0
+ADAM.US,D,20090330,000000,2.51007,2.51684,2.51007,2.51684,2564.37,0
+ADAM.US,D,20090331,000000,2.48963,2.56449,2.45618,2.56449,23553.1,0
+ADAM.US,D,20090401,000000,2.53074,2.55087,2.3686,2.37512,2704.77,0
+ADAM.US,D,20090402,000000,2.28753,2.53074,2.28753,2.3618,1038.23,0
+ADAM.US,D,20090403,000000,2.19286,2.51684,2.19286,2.51684,2280.38,0
+ADAM.US,D,20090406,000000,2.3686,2.3686,2.07891,2.26033,28721.3,0
+ADAM.US,D,20090407,000000,2.08514,2.46357,1.93661,2.46357,34841.4,0
+ADAM.US,D,20090408,000000,1.99698,2.3686,1.79486,2.35528,114742,0
+ADAM.US,D,20090409,000000,1.95672,2.38817,1.85555,1.94342,132713,0
+ADAM.US,D,20090413,000000,2.0911,2.0911,1.50461,1.80763,934689,0
+ADAM.US,D,20090414,000000,1.75435,2.10555,1.75435,2.0911,38543.5,0
+ADAM.US,D,20090415,000000,2.06445,2.19995,2.01769,2.16592,13035.9,0
+ADAM.US,D,20090416,000000,2.09874,2.21355,1.99075,2.21355,13930.6,0
+ADAM.US,D,20090417,000000,2.28753,2.33346,2.12538,2.33346,18526.6,0
+ADAM.US,D,20090420,000000,2.24021,2.25352,2.12538,2.12538,10822.2,0
+ADAM.US,D,20090421,000000,2.12538,2.22658,2.12538,2.22658,14377.9,0
+ADAM.US,D,20090422,000000,2.22658,2.30028,2.03751,2.22658,13907,0
+ADAM.US,D,20090423,000000,2.15911,2.22658,2.0911,2.11235,16603.6,0
+ADAM.US,D,20090424,000000,2.16592,2.28158,2.16592,2.19286,5925.32,0
+ADAM.US,D,20090427,000000,2.26714,2.31474,2.11887,2.22658,11402.2,0
+ADAM.US,D,20090428,000000,2.19286,2.48369,2.19286,2.48369,35259.4,0
+ADAM.US,D,20090429,000000,2.44996,2.45618,2.34082,2.44996,18220.8,0
+ADAM.US,D,20090430,000000,2.37512,2.69232,2.37512,2.49672,9733.25,0
+ADAM.US,D,20090501,000000,2.44996,2.44996,2.42954,2.4355,2372.81,0
+ADAM.US,D,20090504,000000,2.61154,2.85503,2.60415,2.63817,22470,0
+ADAM.US,D,20090505,000000,2.74618,2.75325,2.53074,2.66539,14115.8,0
+ADAM.US,D,20090506,000000,2.5364,2.78615,2.53074,2.7595,35962.9,0
+ADAM.US,D,20090507,000000,2.80032,2.8675,2.65121,2.86126,10640.2,0
+ADAM.US,D,20090508,000000,2.8675,2.9616,2.8675,2.88791,24115.4,0
+ADAM.US,D,20090511,000000,2.90093,2.94856,2.76574,2.76574,21252.2,0
+ADAM.US,D,20090512,000000,2.91484,2.94856,2.57043,2.77311,23016.8,0
+ADAM.US,D,20090513,000000,2.70536,2.71272,2.69232,2.70536,9038.27,0
+ADAM.US,D,20090514,000000,2.78615,2.94147,2.3686,2.4355,11341.2,0
+ADAM.US,D,20090515,000000,2.66539,2.69855,2.5364,2.69855,13141.1,0
+ADAM.US,D,20090518,000000,2.94147,2.94147,2.84056,2.90093,15347,0
+ADAM.US,D,20090519,000000,2.70536,2.93468,2.70536,2.83431,10669.5,0
+ADAM.US,D,20090520,000000,2.8675,3.02963,2.8675,2.90802,10552,0
+ADAM.US,D,20090521,000000,2.96896,3.15095,2.84056,2.94147,14019.1,0
+ADAM.US,D,20090522,000000,3.00951,3.00951,2.895,2.90093,19551.1,0
+ADAM.US,D,20090526,000000,2.90093,2.98911,2.90093,2.91484,6441.79,0
+ADAM.US,D,20090527,000000,3.00272,3.29978,2.93468,3.23855,39673.8,0
+ADAM.US,D,20090528,000000,3.13764,3.20538,3.11695,3.19914,14933.6,0
+ADAM.US,D,20090529,000000,3.21162,3.37432,3.21162,3.27937,32262.9,0
+ADAM.US,D,20090601,000000,3.50217,3.50898,3.34002,3.40722,20487.8,0
+ADAM.US,D,20090602,000000,3.40722,3.42111,3.34002,3.39416,12616.8,0
+ADAM.US,D,20090603,000000,3.30658,3.37432,3.30658,3.37432,11807.2,0
+ADAM.US,D,20090604,000000,3.40722,3.47467,3.27937,3.37432,9137.04,0
+ADAM.US,D,20090605,000000,3.44093,3.47467,3.30658,3.37432,9186.43,0
+ADAM.US,D,20090608,000000,3.45429,3.47467,3.37432,3.47467,33347,0
+ADAM.US,D,20090609,000000,3.3814,3.41427,3.3814,3.40722,24869,0
+ADAM.US,D,20090610,000000,3.38819,3.47467,3.3814,3.3814,7365.73,0
+ADAM.US,D,20090611,000000,3.38819,3.49534,3.35987,3.40722,19304.9,0
+ADAM.US,D,20090612,000000,3.40722,3.40722,3.35987,3.38819,30131.4,0
+ADAM.US,D,20090615,000000,4.02856,4.02856,3.39416,3.52257,111549,0
+ADAM.US,D,20090616,000000,3.69065,3.69065,3.37432,3.44093,61780.9,0
+ADAM.US,D,20090617,000000,3.44093,3.52257,3.3814,3.40722,30455.6,0
+ADAM.US,D,20090618,000000,3.44093,3.44093,3.3814,3.40722,40402.3,0
+ADAM.US,D,20090619,000000,3.45429,3.45429,3.43471,3.44093,57587.7,0
+ADAM.US,D,20090622,000000,3.50898,3.5152,3.44093,3.48174,47596.2,0
+ADAM.US,D,20090623,000000,3.53592,3.54213,3.44093,3.50898,74390.7,0
+ADAM.US,D,20090624,000000,3.29324,3.49534,3.23287,3.36721,76962.8,0
+ADAM.US,D,20090625,000000,3.44803,3.44803,3.30658,3.3814,38066.2,0
+ADAM.US,D,20090626,000000,3.40069,3.50217,3.40069,3.50217,85087.8,0
+ADAM.US,D,20090629,000000,3.45429,3.50217,3.40722,3.40722,34421.6,0
+ADAM.US,D,20090630,000000,3.48915,3.50898,3.44093,3.48174,37645.3,0
+ADAM.US,D,20090701,000000,3.5152,3.52257,3.40722,3.52257,64347.7,0
+ADAM.US,D,20090702,000000,3.50898,3.53592,3.48174,3.50898,64810.9,0
+ADAM.US,D,20090706,000000,3.54213,3.57615,3.50898,3.5152,57874.9,0
+ADAM.US,D,20090707,000000,3.50898,3.60335,3.50898,3.59627,64252.5,0
+ADAM.US,D,20090708,000000,3.60335,3.64419,3.52257,3.54213,48762.5,0
+ADAM.US,D,20090709,000000,3.54893,3.60335,3.52913,3.56311,22777.7,0
+ADAM.US,D,20090710,000000,3.58382,3.60335,3.54213,3.56963,67449.7,0
+ADAM.US,D,20090713,000000,3.57615,3.60959,3.54213,3.56311,36540.7,0
+ADAM.US,D,20090714,000000,3.56311,3.60959,3.55603,3.55603,17044.3,0
+ADAM.US,D,20090715,000000,3.55603,3.59627,3.48174,3.55603,22610.8,0
+ADAM.US,D,20090716,000000,3.58382,3.64419,3.56963,3.62322,23505.1,0
+ADAM.US,D,20090717,000000,3.66403,3.6972,3.57615,3.6972,45661.9,0
+ADAM.US,D,20090720,000000,3.75842,3.75842,3.67736,3.6972,25531.1,0
+ADAM.US,D,20090721,000000,3.73122,3.73122,3.64419,3.704,32512,0
+ADAM.US,D,20090722,000000,3.72443,3.74455,3.704,3.73799,20781.3,0
+ADAM.US,D,20090723,000000,3.76549,3.76549,3.704,3.73799,39573.3,0
+ADAM.US,D,20090724,000000,3.81877,3.83892,3.73122,3.79186,44952.8,0
+ADAM.US,D,20090727,000000,3.79186,3.87974,3.77881,3.77881,80003.1,0
+ADAM.US,D,20090728,000000,3.83892,3.9472,3.79866,3.92053,75393.3,0
+ADAM.US,D,20090729,000000,3.96025,4.04895,3.846,3.94041,54602.5,0
+ADAM.US,D,20090730,000000,4.00784,4.08212,3.91374,3.92053,70335.8,0
+ADAM.US,D,20090731,000000,3.9472,3.98149,3.90014,3.98149,40895.1,0
+ADAM.US,D,20090803,000000,4.01525,4.08212,3.98149,4.08212,119092,0
+ADAM.US,D,20090804,000000,4.08212,4.14985,4.04895,4.14985,38706.1,0
+ADAM.US,D,20090805,000000,4.19664,4.25106,4.04895,4.19664,78606.1,0
+ADAM.US,D,20090806,000000,4.21703,4.21703,4.04895,4.15611,23253.9,0
+ADAM.US,D,20090807,000000,4.17681,4.29839,4.15611,4.25106,61333.5,0
+ADAM.US,D,20090810,000000,4.29839,4.31879,4.23149,4.28453,93208.4,0
+ADAM.US,D,20090811,000000,4.28453,4.28453,4.21703,4.23149,53823.5,0
+ADAM.US,D,20090812,000000,4.22356,4.23149,4.16322,4.16972,63201.5,0
+ADAM.US,D,20090813,000000,4.19013,4.19013,4.04895,4.14985,94761.4,0
+ADAM.US,D,20090814,000000,4.14985,4.20374,4.02856,4.14985,51665.9,0
+ADAM.US,D,20090817,000000,4.14336,4.14985,3.91374,4.13005,81865.4,0
+ADAM.US,D,20090818,000000,4.09602,4.11645,3.87974,3.99453,72551.3,0
+ADAM.US,D,20090819,000000,4.04895,4.04895,3.98149,4.01525,55604.4,0
+ADAM.US,D,20090820,000000,4.04184,4.06174,3.98149,4.05521,54418.7,0
+ADAM.US,D,20090821,000000,4.06174,4.0688,4.00784,4.04184,63877.1,0
+ADAM.US,D,20090824,000000,4.04895,4.04895,3.93387,4.04184,46820.5,0
+ADAM.US,D,20090825,000000,4.01525,4.08212,3.9543,4.03479,36261,0
+ADAM.US,D,20090826,000000,4.03479,4.16972,4.03479,4.16972,18507.9,0
+ADAM.US,D,20090827,000000,4.18388,4.36644,4.16322,4.21055,79124,0
+ADAM.US,D,20090828,000000,4.21703,4.21703,4.19013,4.21703,13847,0
+ADAM.US,D,20090831,000000,4.12266,4.21703,4.00784,4.04895,79206.9,0
+ADAM.US,D,20090901,000000,4.08212,4.08212,3.9472,3.9472,88404.3,0
+ADAM.US,D,20090902,000000,3.98747,4.00784,3.87974,4.00784,48658.4,0
+ADAM.US,D,20090903,000000,3.98149,3.99453,3.87974,3.99453,26817,0
+ADAM.US,D,20090904,000000,3.93387,4.16972,3.93387,4.11645,40817.9,0
+ADAM.US,D,20090908,000000,4.08892,4.53454,4.08892,4.15611,53762.8,0
+ADAM.US,D,20090909,000000,4.19013,4.50082,4.15611,4.39931,112006,0
+ADAM.US,D,20090910,000000,4.42627,4.42627,4.23149,4.31879,40274.9,0
+ADAM.US,D,20090911,000000,4.31879,4.35879,4.28453,4.31879,34997.7,0
+ADAM.US,D,20090914,000000,4.33214,4.43959,4.33214,4.39251,42648.5,0
+ADAM.US,D,20090915,000000,4.44637,4.56118,4.38599,4.46708,88887.6,0
+ADAM.US,D,20090916,000000,4.48691,4.68902,4.47359,4.64224,107361,0
+ADAM.US,D,20090917,000000,4.64877,4.68902,4.52122,4.66237,35392.4,0
+ADAM.US,D,20090918,000000,4.65613,4.72333,4.602,4.62127,39044.1,0
+ADAM.US,D,20090921,000000,4.62127,4.72333,4.62127,4.70941,30936.4,0
+ADAM.US,D,20090922,000000,4.72333,4.91947,4.68306,4.91153,67906.9,0
+ADAM.US,D,20090923,000000,4.91153,5.04105,4.89168,4.98582,123279,0
+ADAM.US,D,20090924,000000,5.0541,5.22902,4.95887,5.0541,83568,0
+ADAM.US,D,20090925,000000,5.06036,5.12835,4.95291,4.99968,63592.8,0
+ADAM.US,D,20090928,000000,5.20152,5.20152,4.95887,4.95887,95438.4,0
+ADAM.US,D,20090929,000000,4.92543,4.97308,4.72954,4.91153,54564.4,0
+ADAM.US,D,20090930,000000,5.41836,5.41836,5.0198,5.12835,118723,0
+ADAM.US,D,20091001,000000,5.16182,5.39796,5.16182,5.29675,114949,0
+ADAM.US,D,20091002,000000,5.29675,5.36425,5.0674,5.3509,113039,0
+ADAM.US,D,20091005,000000,5.26304,5.74889,5.24941,5.61424,193021,0
+ADAM.US,D,20091006,000000,5.86341,5.87048,5.62729,5.70862,207684,0
+ADAM.US,D,20091007,000000,5.79591,5.90393,5.63378,5.63378,262748,0
+ADAM.US,D,20091008,000000,5.40531,5.4646,5.00677,5.35769,255330,0
+ADAM.US,D,20091009,000000,5.39796,5.4646,5.25652,5.3509,97347.3,0
+ADAM.US,D,20091012,000000,5.42545,5.4646,5.39116,5.43197,56138.1,0
+ADAM.US,D,20091013,000000,5.45889,5.45889,5.26304,5.27013,76666.9,0
+ADAM.US,D,20091014,000000,5.40531,5.45889,4.90503,5.06036,283941,0
+ADAM.US,D,20091015,000000,4.99968,5.17542,4.99968,5.17542,45978,0
+ADAM.US,D,20091016,000000,5.21569,5.39116,5.07423,5.26304,82834.2,0
+ADAM.US,D,20091019,000000,5.31718,5.39796,5.1953,5.31064,74051.3,0
+ADAM.US,D,20091020,000000,5.38436,5.38436,5.18195,5.29026,68884.8,0
+ADAM.US,D,20091021,000000,5.32425,5.33077,5.1953,5.24941,70019.7,0
+ADAM.US,D,20091022,000000,5.30386,5.30386,5.20152,5.23551,33013.3,0
+ADAM.US,D,20091023,000000,5.28369,5.28369,5.1953,5.21569,42805.1,0
+ADAM.US,D,20091026,000000,5.26304,5.28369,4.91153,4.97983,110214,0
+ADAM.US,D,20091027,000000,4.95887,5.06036,4.38599,4.58866,242135,0
+ADAM.US,D,20091028,000000,4.52743,4.53454,4.01525,4.14985,199451,0
+ADAM.US,D,20091029,000000,4.16322,4.25106,3.87351,4.08892,152312,0
+ADAM.US,D,20091030,000000,4.0688,4.21055,3.9472,4.10225,249309,0
+ADAM.US,D,20091102,000000,4.11645,4.16972,4.04184,4.04895,151788,0
+ADAM.US,D,20091103,000000,4.08892,4.10904,3.98149,4.06174,91718.6,0
+ADAM.US,D,20091104,000000,4.23149,4.54844,4.18388,4.54844,177112,0
+ADAM.US,D,20091105,000000,4.63543,4.70291,4.60906,4.68902,58966,0
+ADAM.US,D,20091106,000000,4.72333,4.72333,4.28453,4.62127,156782,0
+ADAM.US,D,20091109,000000,4.70941,4.72333,4.61561,4.70941,39901.3,0
+ADAM.US,D,20091110,000000,4.63543,4.79078,4.52122,4.602,76672.5,0
+ADAM.US,D,20091111,000000,4.62891,4.76386,4.602,4.62891,31440.9,0
+ADAM.US,D,20091112,000000,4.62891,4.71622,4.62891,4.70291,21556.7,0
+ADAM.US,D,20091113,000000,4.70291,4.70291,4.62891,4.69637,27172.3,0
+ADAM.US,D,20091116,000000,4.70291,4.71622,4.64224,4.66237,31196.1,0
+ADAM.US,D,20091117,000000,4.66237,4.70941,4.65613,4.66237,9615.42,0
+ADAM.US,D,20091118,000000,4.71622,4.71622,4.66237,4.68306,17923,0
+ADAM.US,D,20091119,000000,4.70941,4.72954,4.69637,4.72333,20559.4,0
+ADAM.US,D,20091120,000000,4.72333,4.79078,4.68902,4.68902,27896.9,0
+ADAM.US,D,20091123,000000,4.72333,4.75734,4.68902,4.71622,43112.7,0
+ADAM.US,D,20091124,000000,4.76386,4.77715,4.65613,4.72333,36265.9,0
+ADAM.US,D,20091125,000000,4.72333,4.74345,4.68902,4.72333,15411.2,0
+ADAM.US,D,20091127,000000,4.72333,4.72333,4.62891,4.65613,6954.74,0
+ADAM.US,D,20091130,000000,4.65613,4.72333,4.63543,4.67625,18975.4,0
+ADAM.US,D,20091201,000000,4.72333,4.74345,4.62891,4.72333,21094.2,0
+ADAM.US,D,20091202,000000,4.74345,4.74345,4.62127,4.62127,32980.8,0
+ADAM.US,D,20091203,000000,4.61561,4.74345,4.61561,4.68902,11635.4,0
+ADAM.US,D,20091204,000000,4.68902,4.74345,4.62127,4.70291,42748.6,0
+ADAM.US,D,20091207,000000,4.72333,4.75054,4.62127,4.68306,29410.7,0
+ADAM.US,D,20091208,000000,4.71622,4.71622,4.66237,4.66918,24605.1,0
+ADAM.US,D,20091209,000000,4.62127,4.70941,4.52122,4.55465,49718.9,0
+ADAM.US,D,20091210,000000,4.56118,4.58866,4.52743,4.55465,30019.6,0
+ADAM.US,D,20091211,000000,4.58866,4.70941,4.56118,4.59546,28136.8,0
+ADAM.US,D,20091214,000000,4.59546,4.602,4.45318,4.48095,70263.2,0
+ADAM.US,D,20091215,000000,4.46708,4.58866,4.46708,4.54844,14554,0
+ADAM.US,D,20091216,000000,4.59546,4.71622,4.55465,4.62891,24667.9,0
+ADAM.US,D,20091217,000000,4.70291,4.70291,4.52743,4.52743,19549,0
+ADAM.US,D,20091218,000000,4.52743,4.55465,4.52743,4.53454,33370.6,0
+ADAM.US,D,20091221,000000,4.52743,4.70291,4.45997,4.66237,40352.9,0
+ADAM.US,D,20091222,000000,4.69637,4.77037,4.64877,4.70291,57140,0
+ADAM.US,D,20091223,000000,4.75054,4.77715,4.68902,4.70941,75833.2,0
+ADAM.US,D,20091224,000000,4.76386,4.76386,4.71622,4.72333,41639.8,0
+ADAM.US,D,20091228,000000,4.75734,4.77715,4.69637,4.72333,280505,0
+ADAM.US,D,20091229,000000,4.72333,4.77715,4.70941,4.72333,206592,0
+ADAM.US,D,20091230,000000,4.72333,4.74345,4.70941,4.72333,141092,0
+ADAM.US,D,20091231,000000,4.70941,4.88516,4.70941,4.85144,202430,0
+ADAM.US,D,20100104,000000,4.89168,4.98582,4.89168,4.9461,382328,0
+ADAM.US,D,20100105,000000,4.72333,4.89168,4.63543,4.79078,253644,0
+ADAM.US,D,20100106,000000,4.72333,4.75734,4.66918,4.74345,76555.7,0
+ADAM.US,D,20100107,000000,4.72333,4.75734,4.69637,4.72954,61867.3,0
+ADAM.US,D,20100108,000000,4.68902,4.68902,4.63543,4.63543,79715.2,0
+ADAM.US,D,20100111,000000,4.64877,4.68902,4.45318,4.52122,139856,0
+ADAM.US,D,20100112,000000,4.47359,4.64224,4.45318,4.64224,88034.2,0
+ADAM.US,D,20100113,000000,4.63543,4.64877,4.45318,4.63543,115610,0
+ADAM.US,D,20100114,000000,4.59546,4.69637,4.59546,4.64877,73973.7,0
+ADAM.US,D,20100115,000000,4.68902,4.70941,4.55465,4.62127,28884,0
+ADAM.US,D,20100119,000000,4.70941,4.70941,4.63543,4.70941,37887.3,0
+ADAM.US,D,20100120,000000,4.68902,4.68902,4.58247,4.62891,59197.4,0
+ADAM.US,D,20100121,000000,4.59546,4.59546,4.45318,4.50761,66651,0
+ADAM.US,D,20100122,000000,4.48691,4.68306,4.38599,4.602,120042,0
+ADAM.US,D,20100125,000000,4.58866,4.65613,4.31879,4.42627,126541,0
+ADAM.US,D,20100126,000000,4.41974,4.55465,4.39931,4.48095,70329.5,0
+ADAM.US,D,20100127,000000,4.48691,4.63543,4.44637,4.48095,36289.9,0
+ADAM.US,D,20100128,000000,4.45997,4.64224,4.45318,4.54844,32810.1,0
+ADAM.US,D,20100129,000000,4.51385,4.56118,4.45318,4.52122,56952,0
+ADAM.US,D,20100201,000000,4.50082,4.58866,4.47359,4.54844,45039.3,0
+ADAM.US,D,20100202,000000,4.72333,4.72333,4.42627,4.54079,58823.1,0
+ADAM.US,D,20100203,000000,4.55465,4.55465,4.46708,4.49398,38549.1,0
+ADAM.US,D,20100204,000000,4.54844,4.54844,4.38599,4.41321,68557.8,0
+ADAM.US,D,20100205,000000,4.48691,4.55465,4.38599,4.43333,49184.1,0
+ADAM.US,D,20100208,000000,4.38599,4.62127,4.38599,4.602,51447.5,0
+ADAM.US,D,20100209,000000,4.60906,4.60906,4.45997,4.50082,28915.7,0
+ADAM.US,D,20100210,000000,4.50082,4.50082,4.38599,4.43959,41861.4,0
+ADAM.US,D,20100211,000000,4.41321,4.43959,4.39931,4.41321,37129.9,0
+ADAM.US,D,20100212,000000,4.38599,4.54844,4.38599,4.54844,39394.7,0
+ADAM.US,D,20100216,000000,4.54844,4.54844,4.49398,4.53454,24459.4,0
+ADAM.US,D,20100217,000000,4.54079,4.59546,4.52122,4.56118,43229.5,0
+ADAM.US,D,20100218,000000,4.58866,4.62891,4.56118,4.58247,54289.9,0
+ADAM.US,D,20100219,000000,4.58866,4.62891,4.58247,4.61561,17598.8,0
+ADAM.US,D,20100222,000000,4.62891,4.65613,4.56118,4.65613,59113.8,0
+ADAM.US,D,20100223,000000,4.65613,4.65613,4.58866,4.64877,27234.7,0
+ADAM.US,D,20100224,000000,4.64877,4.65613,4.56118,4.65613,33348.4,0
+ADAM.US,D,20100225,000000,4.65613,4.65613,4.56118,4.65613,31263.1,0
+ADAM.US,D,20100226,000000,4.59546,4.65613,4.58247,4.65613,25996.4,0
+ADAM.US,D,20100301,000000,4.65613,4.67625,4.63543,4.67625,43964.7,0
+ADAM.US,D,20100302,000000,4.68902,4.79758,4.68306,4.78426,118417,0
+ADAM.US,D,20100303,000000,4.8041,4.85852,4.74345,4.84464,111765,0
+ADAM.US,D,20100304,000000,4.82452,4.89168,4.79078,4.82452,68319,0
+ADAM.US,D,20100305,000000,4.85144,4.91947,4.82452,4.89168,66821.8,0
+ADAM.US,D,20100308,000000,5.22249,5.26304,4.92543,4.92543,221990,0
+ADAM.US,D,20100309,000000,5.0541,5.06036,4.97308,4.99968,81659.1,0
+ADAM.US,D,20100310,000000,5.02659,5.12835,5.02659,5.06036,115392,0
+ADAM.US,D,20100311,000000,5.06036,5.12835,5.02659,5.03401,75506.2,0
+ADAM.US,D,20100312,000000,5.06036,5.10034,5.02659,5.0541,81199.7,0
+ADAM.US,D,20100315,000000,5.0541,5.10824,5.01386,5.06036,58546.9,0
+ADAM.US,D,20100316,000000,5.06036,5.12835,5.03401,5.12835,46185.8,0
+ADAM.US,D,20100317,000000,5.1953,5.32425,5.14115,5.29026,162052,0
+ADAM.US,D,20100318,000000,5.3373,5.39796,5.31718,5.37785,96111.5,0
+ADAM.US,D,20100319,000000,5.39796,5.39796,5.29675,5.39796,92087.3,0
+ADAM.US,D,20100322,000000,5.39796,5.39796,5.3509,5.39116,110664,0
+ADAM.US,D,20100323,000000,5.39796,5.39796,5.39116,5.39796,112670,0
+ADAM.US,D,20100324,000000,5.42545,5.4646,5.40531,5.41836,159310,0
+ADAM.US,D,20100325,000000,5.41185,5.43197,5.38436,5.38436,99540.9,0
+ADAM.US,D,20100326,000000,5.41185,5.4646,5.29675,5.29675,120326,0
+ADAM.US,D,20100329,000000,5.39796,5.39796,5.31064,5.3509,103109,0
+ADAM.US,D,20100330,000000,5.29675,5.29675,5.0674,5.12835,80206.7,0
+ADAM.US,D,20100331,000000,5.10034,5.18904,5.0674,5.09378,81326,0
+ADAM.US,D,20100401,000000,5.0674,5.14878,5.06036,5.11449,63770.2,0
+ADAM.US,D,20100405,000000,5.16182,5.16182,5.06036,5.06036,124704,0
+ADAM.US,D,20100406,000000,5.06036,5.09378,4.75054,4.87895,211110,0
+ADAM.US,D,20100407,000000,4.83105,4.90503,4.77037,4.82452,107898,0
+ADAM.US,D,20100408,000000,4.84464,4.89168,4.73633,4.87156,76484.8,0
+ADAM.US,D,20100409,000000,4.85144,4.89847,4.83105,4.87895,33193.9,0
+ADAM.US,D,20100412,000000,4.86445,4.99315,4.86445,4.98582,50721.9,0
+ADAM.US,D,20100413,000000,5.00677,5.08757,4.98582,5.07423,75481.5,0
+ADAM.US,D,20100414,000000,5.11449,5.20943,5.10034,5.12835,88958.5,0
+ADAM.US,D,20100415,000000,5.15532,5.18904,5.12835,5.16182,113046,0
+ADAM.US,D,20100416,000000,5.1953,5.1953,5.13492,5.16182,63326.8,0
+ADAM.US,D,20100419,000000,5.12835,5.16182,5.07423,5.16182,81427.3,0
+ADAM.US,D,20100420,000000,5.16182,5.17542,5.13492,5.17542,50895.4,0
+ADAM.US,D,20100421,000000,5.18195,5.21569,5.14878,5.15532,63351.1,0
+ADAM.US,D,20100422,000000,5.17542,5.20152,5.13492,5.20152,35195.6,0
+ADAM.US,D,20100423,000000,5.17542,5.19697,5.09269,5.14054,59340.3,0
+ADAM.US,D,20100426,000000,5.1953,5.22902,5.16182,5.17542,162044,0
+ADAM.US,D,20100427,000000,5.20152,5.21569,5.16182,5.16182,63059,0
+ADAM.US,D,20100428,000000,5.20152,5.20152,5.16861,5.18195,69928.7,0
+ADAM.US,D,20100429,000000,5.22249,5.22902,5.16861,5.1953,95143.1,0
+ADAM.US,D,20100430,000000,5.22902,5.22902,5.14878,5.18195,104784,0
+ADAM.US,D,20100503,000000,5.1953,5.21569,5.16182,5.17542,73367.3,0
+ADAM.US,D,20100504,000000,5.16861,5.22902,5.14115,5.18904,88565.5,0
+ADAM.US,D,20100505,000000,5.12835,5.1953,5.1213,5.18195,105116,0
+ADAM.US,D,20100506,000000,5.16182,5.1953,2.79323,4.91153,305679,0
+ADAM.US,D,20100507,000000,5.00677,5.12835,4.75734,4.89168,148673,0
+ADAM.US,D,20100510,000000,5.12835,5.12835,4.95291,5.0674,128241,0
+ADAM.US,D,20100511,000000,5.09378,5.16182,5.06036,5.12835,85684,0
+ADAM.US,D,20100512,000000,5.17542,5.18904,5.10824,5.16182,58368.8,0
+ADAM.US,D,20100513,000000,5.18904,5.22902,5.13492,5.18904,56501.5,0
+ADAM.US,D,20100514,000000,5.1953,5.20943,5.16182,5.18904,31827.6,0
+ADAM.US,D,20100517,000000,5.22249,5.22249,5.12835,5.15532,38798.9,0
+ADAM.US,D,20100518,000000,5.1953,5.1953,5.14115,5.14115,27548.7,0
+ADAM.US,D,20100519,000000,5.14115,5.14115,5.02659,5.02659,92624.9,0
+ADAM.US,D,20100520,000000,4.91153,4.92543,4.82452,4.84464,80349.2,0
+ADAM.US,D,20100521,000000,4.75734,5.08078,4.72333,4.93906,78886.2,0
+ADAM.US,D,20100524,000000,4.91947,5.0541,4.91947,4.95887,17259.1,0
+ADAM.US,D,20100525,000000,4.89847,4.91947,4.78426,4.91947,34546.1,0
+ADAM.US,D,20100526,000000,4.9325,5.04105,4.9325,4.93906,49211.3,0
+ADAM.US,D,20100527,000000,5.01386,5.10824,4.92543,5.0541,15584.1,0
+ADAM.US,D,20100528,000000,5.02659,5.09378,4.92543,5.0541,49401.8,0
+ADAM.US,D,20100601,000000,5.06036,5.08757,5.06036,5.0674,25244.3,0
+ADAM.US,D,20100602,000000,5.10824,5.14878,4.98582,5.12835,43838,0
+ADAM.US,D,20100603,000000,5.13492,5.22902,5.13492,5.22902,75274.1,0
+ADAM.US,D,20100604,000000,5.14878,5.24315,5.14878,5.24315,31015.5,0
+ADAM.US,D,20100607,000000,5.1953,5.22902,5.12835,5.17542,55966,0
+ADAM.US,D,20100608,000000,5.21569,5.22902,5.13492,5.20152,43037.2,0
+ADAM.US,D,20100609,000000,5.26304,5.26304,5.16861,5.1953,40285.9,0
+ADAM.US,D,20100610,000000,5.23551,5.23551,5.12835,5.13492,46707.6,0
+ADAM.US,D,20100611,000000,5.1213,5.12835,5.08078,5.1213,24102.4,0
+ADAM.US,D,20100614,000000,5.16861,5.26304,5.08757,5.20152,44704.8,0
+ADAM.US,D,20100615,000000,5.22902,5.24315,5.17542,5.20152,36777.8,0
+ADAM.US,D,20100616,000000,5.18904,5.22902,5.12835,5.12835,121724,0
+ADAM.US,D,20100617,000000,5.07423,5.07423,4.35879,4.61561,635035,0
+ADAM.US,D,20100618,000000,4.62127,4.72333,4.602,4.71622,105659,0
+ADAM.US,D,20100621,000000,4.75734,4.85852,4.68902,4.72333,144973,0
+ADAM.US,D,20100622,000000,4.76386,4.78426,4.70941,4.78426,54814.5,0
+ADAM.US,D,20100623,000000,4.79078,4.83784,4.70941,4.71622,103289,0
+ADAM.US,D,20100624,000000,4.70941,4.70941,4.41974,4.50082,176534,0
+ADAM.US,D,20100625,000000,4.54844,4.62127,4.47359,4.54844,118000,0
+ADAM.US,D,20100628,000000,4.55465,4.58866,4.38599,4.39251,98131.9,0
+ADAM.US,D,20100629,000000,4.37951,4.54079,4.29839,4.52122,118459,0
+ADAM.US,D,20100630,000000,4.54984,4.57875,4.2865,4.46454,69827.5,0
+ADAM.US,D,20100701,000000,4.29132,4.36644,4.21703,4.22356,59794,0
+ADAM.US,D,20100702,000000,4.22356,4.30492,3.65068,3.83267,245054,0
+ADAM.US,D,20100706,000000,3.85935,4.21703,3.85935,4.21703,94543.4,0
+ADAM.US,D,20100707,000000,4.16972,4.25106,4.08212,4.15611,53217.8,0
+ADAM.US,D,20100708,000000,4.28453,4.34547,4.25106,4.29839,32049.5,0
+ADAM.US,D,20100709,000000,4.37211,4.37211,4.25759,4.26468,19755.7,0
+ADAM.US,D,20100712,000000,4.25759,4.38599,4.20374,4.38599,38293,0
+ADAM.US,D,20100713,000000,4.38599,4.39251,4.29132,4.33867,53657,0
+ADAM.US,D,20100714,000000,4.41321,4.41321,4.36644,4.39931,36839.5,0
+ADAM.US,D,20100715,000000,4.41974,4.41974,4.38599,4.38599,36477.6,0
+ADAM.US,D,20100716,000000,4.38599,4.41974,4.38599,4.38599,9147.98,0
+ADAM.US,D,20100719,000000,4.38599,4.41321,4.37951,4.38599,15816.2,0
+ADAM.US,D,20100720,000000,4.38599,4.38599,4.31879,4.35196,12470.8,0
+ADAM.US,D,20100721,000000,4.37211,4.37211,4.26468,4.31144,51160,0
+ADAM.US,D,20100722,000000,4.31144,4.35196,4.26468,4.27775,27548.7,0
+ADAM.US,D,20100723,000000,4.25106,4.38599,4.21703,4.22356,72469.1,0
+ADAM.US,D,20100726,000000,4.27117,4.28453,4.23149,4.27775,45429.1,0
+ADAM.US,D,20100727,000000,4.27775,4.27775,4.21703,4.22356,77023.9,0
+ADAM.US,D,20100728,000000,4.22356,4.35196,4.21703,4.30492,52871,0
+ADAM.US,D,20100729,000000,4.29132,4.33214,4.21703,4.25759,42457.6,0
+ADAM.US,D,20100730,000000,4.25106,4.31879,4.23716,4.31144,26247.6,0
+ADAM.US,D,20100802,000000,4.31879,4.31879,4.25106,4.31144,54694.5,0
+ADAM.US,D,20100803,000000,4.27775,4.33214,4.26468,4.29839,39989.5,0
+ADAM.US,D,20100804,000000,4.28453,4.28453,4.10225,4.19013,137138,0
+ADAM.US,D,20100805,000000,4.16972,4.25106,4.16972,4.21703,55775.5,0
+ADAM.US,D,20100806,000000,4.21703,4.27117,4.16972,4.22356,22814.4,0
+ADAM.US,D,20100809,000000,4.17681,4.24457,4.17681,4.23716,71155.7,0
+ADAM.US,D,20100810,000000,4.23716,4.32477,4.19664,4.31144,39783.5,0
+ADAM.US,D,20100811,000000,4.24457,4.31144,4.21055,4.25106,46850.1,0
+ADAM.US,D,20100812,000000,4.18388,4.23149,4.11645,4.18388,44902.4,0
+ADAM.US,D,20100813,000000,4.15611,4.23716,4.14985,4.17681,36470.9,0
+ADAM.US,D,20100816,000000,4.14985,4.21703,4.09602,4.21703,104454,0
+ADAM.US,D,20100817,000000,4.21703,4.28453,4.16972,4.26468,45668.6,0
+ADAM.US,D,20100818,000000,4.29132,4.29839,4.18388,4.22356,54764.7,0
+ADAM.US,D,20100819,000000,4.14336,4.25106,4.11645,4.16972,23575.7,0
+ADAM.US,D,20100820,000000,4.13657,4.25106,4.13005,4.18388,19676.4,0
+ADAM.US,D,20100823,000000,4.21703,4.33214,4.12266,4.19664,33046.8,0
+ADAM.US,D,20100824,000000,4.20374,4.41974,4.20374,4.25759,28560.1,0
+ADAM.US,D,20100825,000000,4.33867,4.37211,4.26468,4.35879,52960.6,0
+ADAM.US,D,20100826,000000,4.37951,4.37951,4.31879,4.31879,15037.3,0
+ADAM.US,D,20100827,000000,4.31879,4.32477,4.25106,4.31144,10806,0
+ADAM.US,D,20100830,000000,4.31144,4.35196,4.12266,4.24457,33523.8,0
+ADAM.US,D,20100831,000000,4.20033,4.23634,4.12209,4.23634,16841,0
+ADAM.US,D,20100901,000000,4.45318,4.45318,4.25106,4.27775,34614.6,0
+ADAM.US,D,20100902,000000,4.24457,4.31879,4.22356,4.31879,16121.7,0
+ADAM.US,D,20100903,000000,4.26468,4.38599,4.25759,4.33867,38350.5,0
+ADAM.US,D,20100907,000000,4.26468,4.31144,4.26468,4.28453,32102.4,0
+ADAM.US,D,20100908,000000,4.31879,4.33214,4.25759,4.33214,22920.2,0
+ADAM.US,D,20100909,000000,4.32477,4.37211,4.29132,4.31144,31118.8,0
+ADAM.US,D,20100910,000000,4.31144,4.35196,4.25759,4.29132,19140.1,0
+ADAM.US,D,20100913,000000,4.29132,4.34547,4.29132,4.30492,16543.7,0
+ADAM.US,D,20100914,000000,4.33214,4.33214,4.20374,4.29132,33348.4,0
+ADAM.US,D,20100915,000000,4.31879,4.31879,4.19013,4.25759,35418.9,0
+ADAM.US,D,20100916,000000,4.21703,4.28453,4.21055,4.27775,26496.7,0
+ADAM.US,D,20100917,000000,4.25106,4.28453,4.21055,4.27117,65762,0
+ADAM.US,D,20100920,000000,4.26468,4.27117,4.21703,4.25106,37398.7,0
+ADAM.US,D,20100921,000000,4.21703,4.24457,4.10904,4.19013,76441.8,0
+ADAM.US,D,20100922,000000,4.18388,4.33867,4.11645,4.28453,84716.6,0
+ADAM.US,D,20100923,000000,4.29839,4.29839,4.24457,4.28453,44532,0
+ADAM.US,D,20100924,000000,4.31144,4.33867,4.25759,4.25759,24744.4,0
+ADAM.US,D,20100927,000000,4.28453,4.28453,4.19013,4.21703,35037.9,0
+ADAM.US,D,20100928,000000,4.23149,4.27775,4.19013,4.23716,34242,0
+ADAM.US,D,20100929,000000,4.25106,4.25106,4.21055,4.22356,57771.9,0
+ADAM.US,D,20100930,000000,4.22102,4.24739,4.21367,4.22102,20780.6,0
+ADAM.US,D,20101001,000000,4.23149,4.25759,4.18388,4.20374,56721.6,0
+ADAM.US,D,20101004,000000,4.19013,4.21703,4.15611,4.21055,29728.5,0
+ADAM.US,D,20101005,000000,4.25106,4.27117,4.11645,4.21703,151294,0
+ADAM.US,D,20101006,000000,4.23716,4.25759,4.18388,4.25106,140809,0
+ADAM.US,D,20101007,000000,4.25759,4.35196,4.23149,4.31879,95412.6,0
+ADAM.US,D,20101008,000000,4.31879,4.44637,4.31879,4.41321,241149,0
+ADAM.US,D,20101011,000000,4.41974,4.55465,4.31879,4.33214,269601,0
+ADAM.US,D,20101012,000000,4.16972,4.31879,4.16322,4.30492,68540.5,0
+ADAM.US,D,20101013,000000,4.34547,4.35196,4.19664,4.28453,102002,0
+ADAM.US,D,20101014,000000,4.24457,4.31879,4.21703,4.25106,70285.4,0
+ADAM.US,D,20101015,000000,4.23716,4.27117,4.18388,4.25759,28095.8,0
+ADAM.US,D,20101018,000000,4.25106,4.31144,4.21703,4.27117,47244.5,0
+ADAM.US,D,20101019,000000,4.23149,4.29132,4.23149,4.25106,75065.6,0
+ADAM.US,D,20101020,000000,4.22356,4.30492,4.21703,4.26468,28465.9,0
+ADAM.US,D,20101021,000000,4.29132,4.31879,4.26468,4.31879,57107.9,0
+ADAM.US,D,20101022,000000,4.29132,4.31879,4.25106,4.31879,82923.1,0
+ADAM.US,D,20101025,000000,4.31879,4.31879,4.25759,4.27117,36628.9,0
+ADAM.US,D,20101026,000000,4.26468,4.30492,4.24457,4.30492,42435.4,0
+ADAM.US,D,20101027,000000,4.28453,4.30492,4.25759,4.27117,28581.6,0
+ADAM.US,D,20101028,000000,4.26468,4.30492,4.25759,4.29132,28894.9,0
+ADAM.US,D,20101029,000000,4.30607,4.30607,4.25419,4.29075,37164.1,0
+ADAM.US,D,20101101,000000,4.25759,4.28453,4.25759,4.25759,42900,0
+ADAM.US,D,20101102,000000,4.28453,4.29132,4.25759,4.25759,81760.3,0
+ADAM.US,D,20101103,000000,4.26468,4.28453,4.25106,4.25106,17181.5,0
+ADAM.US,D,20101104,000000,4.27117,4.28453,4.23149,4.23716,66512,0
+ADAM.US,D,20101105,000000,4.23716,4.27117,4.22356,4.25106,42290.4,0
+ADAM.US,D,20101108,000000,4.37211,4.37211,4.25106,4.30492,92938.9,0
+ADAM.US,D,20101109,000000,4.31879,4.31879,4.28453,4.31144,61348.7,0
+ADAM.US,D,20101110,000000,4.31879,4.31879,4.27775,4.28453,19126,0
+ADAM.US,D,20101111,000000,4.28453,4.29839,4.22356,4.27775,65025.8,0
+ADAM.US,D,20101112,000000,4.25759,4.31879,4.25759,4.27775,9733.6,0
+ADAM.US,D,20101115,000000,4.24457,4.28453,4.23149,4.25759,48629.2,0
+ADAM.US,D,20101116,000000,4.25106,4.28453,4.22356,4.28453,87490.6,0
+ADAM.US,D,20101117,000000,4.28453,4.31879,4.25759,4.29132,40198.7,0
+ADAM.US,D,20101118,000000,4.31144,4.31144,4.27117,4.29839,25983.7,0
+ADAM.US,D,20101119,000000,4.29839,4.31144,4.25759,4.30492,9235.82,0
+ADAM.US,D,20101122,000000,4.25759,4.31879,4.25759,4.29132,11716.9,0
+ADAM.US,D,20101123,000000,4.29839,4.31144,4.28453,4.29839,14185.3,0
+ADAM.US,D,20101124,000000,4.31879,4.31879,4.26468,4.30492,15293.4,0
+ADAM.US,D,20101126,000000,4.29839,4.29839,4.25106,4.29132,9257.7,0
+ADAM.US,D,20101129,000000,4.25106,4.29132,4.25106,4.29132,40268.2,0
+ADAM.US,D,20101130,000000,4.31795,4.31795,4.2763,4.31795,19668.6,0
+ADAM.US,D,20101201,000000,4.31879,4.31879,4.26468,4.29839,12053.1,0
+ADAM.US,D,20101202,000000,4.30492,4.35196,4.27775,4.34547,76130.3,0
+ADAM.US,D,20101203,000000,4.30492,4.34547,4.29839,4.33867,30682.8,0
+ADAM.US,D,20101206,000000,4.33867,4.37211,4.33867,4.37211,85973.9,0
+ADAM.US,D,20101207,000000,4.37951,4.37951,4.33214,4.36644,63731,0
+ADAM.US,D,20101208,000000,4.33867,4.37211,4.30492,4.34547,16116.1,0
+ADAM.US,D,20101209,000000,4.31879,4.37951,4.31879,4.37951,32585.4,0
+ADAM.US,D,20101210,000000,4.37951,4.41974,4.35879,4.41974,153558,0
+ADAM.US,D,20101213,000000,4.46708,4.48691,4.41321,4.43333,50671.1,0
+ADAM.US,D,20101214,000000,4.43333,4.48095,4.42627,4.47359,105345,0
+ADAM.US,D,20101215,000000,4.47359,4.47359,4.42627,4.45997,49327.7,0
+ADAM.US,D,20101216,000000,4.40642,4.54844,4.40642,4.53454,101243,0
+ADAM.US,D,20101217,000000,4.45997,4.55465,4.45997,4.55465,51794.3,0
+ADAM.US,D,20101220,000000,4.52122,4.55465,4.52122,4.54079,171814,0
+ADAM.US,D,20101221,000000,4.55465,4.62127,4.53454,4.53454,280677,0
+ADAM.US,D,20101222,000000,4.55465,4.56118,4.54844,4.55465,145684,0
+ADAM.US,D,20101223,000000,4.54844,4.55465,4.54079,4.54079,53918.4,0
+ADAM.US,D,20101227,000000,4.55465,4.62127,4.53454,4.55465,193047,0
+ADAM.US,D,20101228,000000,4.55465,4.55465,4.44637,4.54079,89944.2,0
+ADAM.US,D,20101229,000000,4.55719,4.55719,4.52886,4.55719,57996.2,0
+ADAM.US,D,20101230,000000,4.55719,4.55719,4.52177,4.54984,56442.6,0
+ADAM.US,D,20101231,000000,4.5521,4.6998,4.54531,4.6998,103065,0
+ADAM.US,D,20110103,000000,4.70941,4.70941,4.55465,4.68902,130827,0
+ADAM.US,D,20110104,000000,4.68902,4.73633,4.66237,4.70291,77699.8,0
+ADAM.US,D,20110105,000000,4.68902,4.72333,4.64224,4.72333,66778,0
+ADAM.US,D,20110106,000000,4.72333,4.81797,4.65613,4.67625,79997.8,0
+ADAM.US,D,20110107,000000,4.70291,4.89168,4.70291,4.87156,142188,0
+ADAM.US,D,20110110,000000,4.89847,4.91947,4.85144,4.85852,97397.7,0
+ADAM.US,D,20110111,000000,4.90503,4.92543,4.85852,4.91947,63158.1,0
+ADAM.US,D,20110112,000000,4.91947,4.91947,4.82452,4.91153,85451.5,0
+ADAM.US,D,20110113,000000,4.87156,4.95887,4.83784,4.92543,50708.5,0
+ADAM.US,D,20110114,000000,4.95291,5.02659,4.91947,5.01386,32133.1,0
+ADAM.US,D,20110118,000000,4.99968,5.01386,4.92543,4.97308,52732,0
+ADAM.US,D,20110119,000000,5.00677,5.00677,4.83105,4.86445,39794.8,0
+ADAM.US,D,20110120,000000,4.82452,4.84464,4.73633,4.79758,89906.1,0
+ADAM.US,D,20110121,000000,4.78426,4.90503,4.75054,4.86445,43930.1,0
+ADAM.US,D,20110124,000000,4.86445,4.88516,4.77715,4.82452,58233.6,0
+ADAM.US,D,20110125,000000,4.85144,4.85852,4.79758,4.84464,53384.7,0
+ADAM.US,D,20110126,000000,4.85144,4.89168,4.81062,4.88516,42150.7,0
+ADAM.US,D,20110127,000000,4.83784,4.89168,4.83784,4.87156,20345.2,0
+ADAM.US,D,20110128,000000,4.89168,4.89168,4.83784,4.84464,46403.5,0
+ADAM.US,D,20110131,000000,4.85484,4.85484,4.77715,4.85484,18168.6,0
+ADAM.US,D,20110201,000000,4.92543,4.98582,4.77715,4.84464,40058.7,0
+ADAM.US,D,20110202,000000,4.82452,4.88516,4.8041,4.84464,28591.5,0
+ADAM.US,D,20110203,000000,4.84464,4.85852,4.8041,4.83784,41493.4,0
+ADAM.US,D,20110204,000000,4.81062,4.85852,4.8041,4.83784,11408.6,0
+ADAM.US,D,20110207,000000,4.83784,4.83784,4.79758,4.82452,58748.7,0
+ADAM.US,D,20110208,000000,4.82452,4.83784,4.81062,4.82452,28285.6,0
+ADAM.US,D,20110209,000000,4.82452,4.85144,4.79078,4.8041,51061.6,0
+ADAM.US,D,20110210,000000,4.79078,4.82452,4.72333,4.79078,64954.8,0
+ADAM.US,D,20110211,000000,4.77037,4.81797,4.75734,4.79078,34383.1,0
+ADAM.US,D,20110214,000000,4.79078,4.84464,4.72954,4.78426,51206.2,0
+ADAM.US,D,20110215,000000,4.82452,4.89168,4.73633,4.79078,40784.7,0
+ADAM.US,D,20110216,000000,4.76386,4.81062,4.76386,4.8041,29788.8,0
+ADAM.US,D,20110218,000000,4.84464,4.89168,4.81062,4.85852,36673.7,0
+ADAM.US,D,20110222,000000,4.89168,4.89168,4.78426,4.81062,53857.4,0
+ADAM.US,D,20110223,000000,4.77715,4.85852,4.77715,4.81062,22250.3,0
+ADAM.US,D,20110224,000000,4.83105,4.85144,4.79758,4.81797,22793.5,0
+ADAM.US,D,20110225,000000,4.79078,4.89168,4.77037,4.87895,38589.3,0
+ADAM.US,D,20110228,000000,4.83643,4.88516,4.8211,4.82846,29563.8,0
+ADAM.US,D,20110301,000000,4.88516,4.88516,4.78824,4.78824,26056.8,0
+ADAM.US,D,20110302,000000,4.8021,4.85004,4.78112,4.84379,18385.9,0
+ADAM.US,D,20110303,000000,4.85769,4.89168,4.82308,4.88516,19111.6,0
+ADAM.US,D,20110304,000000,4.90503,4.90503,4.79078,4.85144,42655.5,0
+ADAM.US,D,20110307,000000,4.85144,4.90503,4.79078,4.81062,65033.9,0
+ADAM.US,D,20110308,000000,4.85144,4.85852,4.8041,4.84464,39342.5,0
+ADAM.US,D,20110309,000000,4.81797,4.84464,4.72333,4.75734,47257.5,0
+ADAM.US,D,20110310,000000,4.76015,4.77489,4.71199,4.76015,39516.5,0
+ADAM.US,D,20110311,000000,4.8089,4.82308,4.75362,4.8021,25538.5,0
+ADAM.US,D,20110314,000000,4.77037,4.79758,4.75054,4.75734,32386.4,0
+ADAM.US,D,20110315,000000,4.69637,4.75054,4.43959,4.73633,143478,0
+ADAM.US,D,20110316,000000,4.72954,4.74345,4.66918,4.72954,31972.6,0
+ADAM.US,D,20110317,000000,4.74996,4.75704,4.69298,4.73549,35199.5,0
+ADAM.US,D,20110318,000000,4.75362,4.75362,4.64281,4.64281,94227.6,0
+ADAM.US,D,20110321,000000,4.64281,4.8302,4.64281,4.72586,75550.3,0
+ADAM.US,D,20110322,000000,4.76015,4.89168,4.74626,4.89168,33102.9,0
+ADAM.US,D,20110323,000000,4.90528,4.90528,4.84379,4.89879,28535.4,0
+ADAM.US,D,20110324,000000,4.90528,4.92627,4.86335,4.86335,47907.4,0
+ADAM.US,D,20110325,000000,4.85769,4.92627,4.85769,4.89168,32991.8,0
+ADAM.US,D,20110328,000000,4.91211,4.9339,4.87101,4.89168,64199.5,0
+ADAM.US,D,20110329,000000,4.79558,4.94016,4.79558,4.87101,38147.7,0
+ADAM.US,D,20110330,000000,4.81601,4.91211,4.81601,4.89879,19716.2,0
+ADAM.US,D,20110331,000000,4.90957,4.9325,4.87836,4.89367,12862.4,0
+ADAM.US,D,20110401,000000,4.81601,4.90528,4.71906,4.84379,68042.4,0
+ADAM.US,D,20110404,000000,4.74003,4.84379,4.69156,4.69753,45929.3,0
+ADAM.US,D,20110405,000000,4.69753,4.77489,4.63543,4.77489,26749.3,0
+ADAM.US,D,20110406,000000,4.90528,4.90528,4.76015,4.83668,17702.2,0
+ADAM.US,D,20110407,000000,4.83668,4.84379,4.77489,4.78112,15957.3,0
+ADAM.US,D,20110408,000000,4.78112,4.78112,4.76781,4.77489,12137.4,0
+ADAM.US,D,20110411,000000,4.78112,4.83668,4.70544,4.71199,34158.1,0
+ADAM.US,D,20110412,000000,4.79984,4.8211,4.70746,4.75704,26045.1,0
+ADAM.US,D,20110413,000000,4.76015,4.76015,4.67031,4.6845,21466.4,0
+ADAM.US,D,20110414,000000,4.58724,4.66351,4.26239,4.57337,157109,0
+ADAM.US,D,20110415,000000,4.49768,4.62127,4.42824,4.58074,25362.5,0
+ADAM.US,D,20110418,000000,4.59463,4.59463,4.43505,4.53254,31584.9,0
+ADAM.US,D,20110419,000000,4.5045,4.64281,4.49768,4.62127,30892,0
+ADAM.US,D,20110420,000000,4.62127,4.74003,4.62127,4.6845,42710.2,0
+ADAM.US,D,20110421,000000,4.67711,4.67711,4.53254,4.67711,22698.3,0
+ADAM.US,D,20110425,000000,4.69753,4.69753,4.35907,4.49768,120666,0
+ADAM.US,D,20110426,000000,4.55266,4.58724,4.47641,4.49087,51077.8,0
+ADAM.US,D,20110427,000000,4.51754,4.60172,4.51754,4.59463,54440.9,0
+ADAM.US,D,20110428,000000,4.60906,4.69156,4.60906,4.6502,38985.5,0
+ADAM.US,D,20110429,000000,4.72303,4.73069,4.6618,4.6998,20414,0
+ADAM.US,D,20110502,000000,4.69753,4.69753,4.60906,4.63543,28879.4,0
+ADAM.US,D,20110503,000000,4.67144,4.67144,4.57875,4.61446,36586.2,0
+ADAM.US,D,20110504,000000,4.56715,4.64281,4.56715,4.58074,35001.9,0
+ADAM.US,D,20110505,000000,4.57875,4.58528,4.51469,4.58528,17327.2,0
+ADAM.US,D,20110506,000000,4.60172,4.60906,4.51754,4.57337,7589.74,0
+ADAM.US,D,20110509,000000,4.57337,4.69753,4.53254,4.60172,55724.7,0
+ADAM.US,D,20110510,000000,4.64281,4.75362,4.60172,4.63543,95919.9,0
+ADAM.US,D,20110511,000000,4.63543,4.74288,4.63543,4.7216,30720.2,0
+ADAM.US,D,20110512,000000,4.75362,4.75362,4.67031,4.70544,25900.8,0
+ADAM.US,D,20110513,000000,4.67031,4.70544,4.65699,4.67031,7439.11,0
+ADAM.US,D,20110516,000000,4.65699,4.71906,4.65699,4.71199,37999.8,0
+ADAM.US,D,20110517,000000,4.67031,4.71199,4.60172,4.62921,59393.6,0
+ADAM.US,D,20110518,000000,4.63543,4.71199,4.63543,4.6845,15888.5,0
+ADAM.US,D,20110519,000000,4.70544,4.77489,4.69753,4.77489,57769.7,0
+ADAM.US,D,20110520,000000,4.77122,4.78597,4.7216,4.74996,61296.5,0
+ADAM.US,D,20110523,000000,4.75362,4.78824,4.74003,4.77489,20686,0
+ADAM.US,D,20110524,000000,4.78824,4.87836,4.78824,4.84379,53302.5,0
+ADAM.US,D,20110525,000000,4.85004,4.91211,4.83668,4.87836,48880.3,0
+ADAM.US,D,20110526,000000,4.82308,4.91211,4.82308,4.87836,32968.8,0
+ADAM.US,D,20110527,000000,4.88516,4.94953,4.87836,4.92826,39160.1,0
+ADAM.US,D,20110531,000000,4.92569,5.02973,4.90362,4.98463,51130,0
+ADAM.US,D,20110601,000000,5.04192,5.07084,4.99914,5.04192,87935.8,0
+ADAM.US,D,20110602,000000,5.0493,5.08531,4.97105,5.04192,53316.2,0
+ADAM.US,D,20110603,000000,5.07793,5.08531,5.03458,5.08531,62636.4,0
+ADAM.US,D,20110606,000000,5.18479,5.23527,5.0493,5.0493,211093,0
+ADAM.US,D,20110607,000000,5.08531,5.14199,4.98463,5.10655,134630,0
+ADAM.US,D,20110608,000000,4.74996,5.1278,4.71426,4.88516,147386,0
+ADAM.US,D,20110609,000000,4.94242,5.00677,4.86335,4.93477,48440.1,0
+ADAM.US,D,20110610,000000,4.96425,4.99203,4.81375,4.87836,58984.7,0
+ADAM.US,D,20110613,000000,4.88516,4.97729,4.74996,4.8211,67226.4,0
+ADAM.US,D,20110614,000000,4.81375,4.84946,4.74288,4.75704,64363.9,0
+ADAM.US,D,20110615,000000,4.77122,4.84265,4.63543,4.75704,87007.2,0
+ADAM.US,D,20110616,000000,4.7216,4.7216,4.67144,4.6998,27838,0
+ADAM.US,D,20110617,000000,4.74996,4.77917,4.7216,4.77122,32128.1,0
+ADAM.US,D,20110620,000000,4.74288,4.89992,4.74288,4.85684,18707.6,0
+ADAM.US,D,20110621,000000,4.90671,4.94953,4.87101,4.91351,28248.3,0
+ADAM.US,D,20110622,000000,4.99203,5.42007,4.99203,5.34155,498115,0
+ADAM.US,D,20110623,000000,5.42007,5.62018,5.36363,5.5771,570360,0
+ADAM.US,D,20110624,000000,5.52042,5.68424,5.52042,5.65617,283846,0
+ADAM.US,D,20110627,000000,5.69164,5.69164,5.52721,5.61281,239302,0
+ADAM.US,D,20110628,000000,5.34889,5.37698,5.27778,5.30581,1357500,0
+ADAM.US,D,20110629,000000,5.31319,5.34889,5.28457,5.34155,236009,0
+ADAM.US,D,20110630,000000,5.33586,5.33586,5.28175,5.31207,148985,0
+ADAM.US,D,20110701,000000,5.34155,5.34889,5.30581,5.34889,113486,0
+ADAM.US,D,20110705,000000,5.3203,5.34889,5.27778,5.33446,156503,0
+ADAM.US,D,20110706,000000,5.33446,5.34889,5.31319,5.33446,89724.7,0
+ADAM.US,D,20110707,000000,5.34155,5.34889,5.31319,5.34155,144013,0
+ADAM.US,D,20110708,000000,5.34889,5.34889,5.30581,5.3271,85842,0
+ADAM.US,D,20110711,000000,5.34155,5.34155,5.24886,5.29222,85127.3,0
+ADAM.US,D,20110712,000000,5.3271,5.3271,5.24234,5.27778,82204.1,0
+ADAM.US,D,20110713,000000,5.29875,5.33446,5.24886,5.33446,94107.3,0
+ADAM.US,D,20110714,000000,5.29875,5.34155,5.29222,5.31319,56919.2,0
+ADAM.US,D,20110715,000000,5.3203,5.3203,5.25652,5.27067,66785.4,0
+ADAM.US,D,20110718,000000,5.27778,5.31319,5.17061,5.27778,100725,0
+ADAM.US,D,20110719,000000,5.30581,5.30581,5.17801,5.22081,73819.6,0
+ADAM.US,D,20110720,000000,5.19187,5.2276,5.18479,5.2276,26521.7,0
+ADAM.US,D,20110721,000000,5.2276,5.24234,5.17061,5.2276,47976.2,0
+ADAM.US,D,20110722,000000,5.19952,5.34155,5.19952,5.33446,91079.8,0
+ADAM.US,D,20110725,000000,5.25652,5.29875,5.20631,5.22081,87336.7,0
+ADAM.US,D,20110726,000000,5.22191,5.22191,5.17034,5.17034,53410.1,0
+ADAM.US,D,20110727,000000,5.17061,5.18479,5.14199,5.14199,79455.2,0
+ADAM.US,D,20110728,000000,5.14199,5.14963,5.01415,5.01415,78224,0
+ADAM.US,D,20110729,000000,4.99999,5.06655,4.75648,4.85964,189737,0
+ADAM.US,D,20110801,000000,4.98463,5.16324,4.97105,5.08531,117607,0
+ADAM.US,D,20110802,000000,5.10371,5.1403,5.01473,5.08133,96681.9,0
+ADAM.US,D,20110803,000000,5.16324,5.22081,4.94953,5.17061,102916,0
+ADAM.US,D,20110804,000000,5.20631,5.20631,4.84946,4.99203,237862,0
+ADAM.US,D,20110805,000000,4.99203,5.14963,4.88516,4.95717,131701,0
+ADAM.US,D,20110808,000000,4.88516,4.89992,4.64281,4.6998,255525,0
+ADAM.US,D,20110809,000000,4.69298,5.01415,4.63543,4.92117,217473,0
+ADAM.US,D,20110810,000000,5.06373,5.24234,4.89255,5.07084,167684,0
+ADAM.US,D,20110811,000000,5.1278,5.16324,4.93477,4.99203,95266.6,0
+ADAM.US,D,20110812,000000,5.02804,5.1278,5.02804,5.08531,57241.3,0
+ADAM.US,D,20110815,000000,5.11393,5.27067,5.11393,5.27067,58306.7,0
+ADAM.US,D,20110816,000000,5.29875,5.30581,5.13492,5.2276,44250.4,0
+ADAM.US,D,20110817,000000,5.25652,5.27778,5.21313,5.24234,44883,0
+ADAM.US,D,20110818,000000,5.17061,5.20631,5.04192,5.04192,80463.5,0
+ADAM.US,D,20110819,000000,5.04192,5.07793,4.99203,5.00677,52779.6,0
+ADAM.US,D,20110822,000000,4.99914,5.07793,4.99203,5.05669,56099.7,0
+ADAM.US,D,20110823,000000,5.09239,5.27778,5.06373,5.07793,79725.1,0
+ADAM.US,D,20110824,000000,5.13492,5.18479,5.10655,5.17061,31197.5,0
+ADAM.US,D,20110825,000000,5.17801,5.2276,5.07084,5.12074,16986.7,0
+ADAM.US,D,20110826,000000,5.13492,5.17801,5.09918,5.17061,17356.5,0
+ADAM.US,D,20110829,000000,5.17801,5.27778,5.17061,5.24234,53399.5,0
+ADAM.US,D,20110830,000000,5.17801,5.27778,5.17801,5.27778,40187.8,0
+ADAM.US,D,20110831,000000,5.28175,5.28175,5.24999,5.24999,22909.6,0
+ADAM.US,D,20110901,000000,5.25652,5.27778,5.24234,5.24234,53487.3,0
+ADAM.US,D,20110902,000000,5.27323,5.31207,5.24999,5.27323,76239.6,0
+ADAM.US,D,20110906,000000,5.29535,5.31772,5.19983,5.29535,63130.3,0
+ADAM.US,D,20110907,000000,5.34015,5.34015,5.28822,5.34015,62563.7,0
+ADAM.US,D,20110908,000000,5.31064,5.34015,5.29535,5.29535,43826.4,0
+ADAM.US,D,20110909,000000,5.28822,5.33249,5.24345,5.25904,33887.1,0
+ADAM.US,D,20110912,000000,5.27778,5.34155,5.17801,5.23527,50806.2,0
+ADAM.US,D,20110913,000000,5.22081,5.25652,5.20631,5.24234,27511.3,0
+ADAM.US,D,20110914,000000,5.24234,5.24234,5.07793,5.18479,92827.8,0
+ADAM.US,D,20110915,000000,5.20631,5.20631,5.13492,5.15675,54525.2,0
+ADAM.US,D,20110916,000000,5.17034,5.17034,5.08812,5.15532,58584,0
+ADAM.US,D,20110919,000000,5.15675,5.15675,5.12074,5.13492,41978.2,0
+ADAM.US,D,20110920,000000,5.16324,5.16324,5.07793,5.13492,46268.3,0
+ADAM.US,D,20110921,000000,5.27067,5.27778,5.17061,5.17801,54418.3,0
+ADAM.US,D,20110922,000000,5.13492,5.24886,5.07793,5.09239,57817.4,0
+ADAM.US,D,20110923,000000,5.09664,5.1403,5.08812,5.12555,73896.8,0
+ADAM.US,D,20110926,000000,5.17034,5.19983,5.1332,5.19187,53687,0
+ADAM.US,D,20110927,000000,5.17741,5.24345,5.12555,5.19187,113785,0
+ADAM.US,D,20110928,000000,5.19983,5.35487,5.17034,5.21456,43547.7,0
+ADAM.US,D,20110929,000000,5.27296,5.28062,5.19983,5.23582,27530.7,0
+ADAM.US,D,20110930,000000,5.21056,5.25936,5.13038,5.14593,27079.5,0
+ADAM.US,D,20111003,000000,5.15532,5.17741,4.69669,4.79304,159509,0
+ADAM.US,D,20111004,000000,4.66804,4.78597,4.46055,4.67569,191069,0
+ADAM.US,D,20111005,000000,4.63064,4.68277,4.51216,4.59433,52064.6,0
+ADAM.US,D,20111006,000000,4.58642,4.74912,4.56403,4.72728,30519.1,0
+ADAM.US,D,20111007,000000,4.75648,4.79304,4.72728,4.72728,19558.2,0
+ADAM.US,D,20111010,000000,4.77917,4.801,4.65246,4.71906,41243,0
+ADAM.US,D,20111011,000000,4.73407,4.73407,4.61585,4.68277,51874.1,0
+ADAM.US,D,20111012,000000,4.68929,4.801,4.66804,4.71906,35757.9,0
+ADAM.US,D,20111013,000000,4.74172,4.74172,4.638,4.7117,40362.4,0
+ADAM.US,D,20111014,000000,4.74912,4.77917,4.7049,4.77094,16223,0
+ADAM.US,D,20111017,000000,4.78597,4.78597,4.72728,4.76356,26816.3,0
+ADAM.US,D,20111018,000000,4.77094,4.85259,4.75648,4.84521,45309.5,0
+ADAM.US,D,20111019,000000,4.82308,4.91153,4.81545,4.91153,14752.2,0
+ADAM.US,D,20111020,000000,4.94783,4.98463,4.88913,4.91918,18895.3,0
+ADAM.US,D,20111021,000000,4.94783,4.98463,4.80836,4.87438,26978.9,0
+ADAM.US,D,20111024,000000,4.87438,4.99288,4.87438,4.97078,73918,0
+ADAM.US,D,20111025,000000,5.00733,5.07399,4.96339,5.02238,80165.7,0
+ADAM.US,D,20111026,000000,5.02973,5.2069,5.02973,5.19187,101633,0
+ADAM.US,D,20111027,000000,5.23582,5.28062,5.05894,5.22902,83614.5,0
+ADAM.US,D,20111028,000000,5.25167,5.25904,5.17034,5.22902,22413.6,0
+ADAM.US,D,20111031,000000,5.21056,5.29108,5.15417,5.1627,45000.8,0
+ADAM.US,D,20111101,000000,5.19187,5.19983,5.05894,5.1332,48187.5,0
+ADAM.US,D,20111102,000000,5.19187,5.19983,5.05894,5.07399,17789,0
+ADAM.US,D,20111103,000000,5.19187,5.19187,5.08812,5.09664,26781,0
+ADAM.US,D,20111104,000000,5.09495,5.1499,5.08757,5.1499,24048.7,0
+ADAM.US,D,20111107,000000,5.16296,5.2069,5.1332,5.15532,17603.4,0
+ADAM.US,D,20111108,000000,5.2069,5.26584,5.09664,5.26584,39439.5,0
+ADAM.US,D,20111109,000000,5.24345,5.31772,5.17034,5.22191,38422.1,0
+ADAM.US,D,20111110,000000,5.27296,5.31772,5.19187,5.2069,21343.6,0
+ADAM.US,D,20111111,000000,5.28822,5.28822,5.11109,5.19187,24677.4,0
+ADAM.US,D,20111114,000000,5.19983,5.28822,5.11109,5.17741,27461.9,0
+ADAM.US,D,20111115,000000,5.2069,5.28822,5.15532,5.2069,27114.8,0
+ADAM.US,D,20111116,000000,5.1842,5.53941,5.1842,5.43595,320514,0
+ADAM.US,D,20111117,000000,5.38378,5.38378,5.15532,5.24345,108540,0
+ADAM.US,D,20111118,000000,5.24345,5.25167,5.11846,5.17034,45039.3,0
+ADAM.US,D,20111121,000000,5.1403,5.23582,5.11109,5.12555,52193,0
+ADAM.US,D,20111122,000000,5.11846,5.22902,5.11109,5.17741,12094.4,0
+ADAM.US,D,20111123,000000,5.15532,5.24345,5.12555,5.22191,71125,0
+ADAM.US,D,20111125,000000,5.19187,5.27296,5.17741,5.24345,36202.8,0
+ADAM.US,D,20111128,000000,5.35487,5.35487,5.17034,5.17741,60538,0
+ADAM.US,D,20111129,000000,5.1842,5.28062,5.11846,5.23582,80661.4,0
+ADAM.US,D,20111130,000000,5.24035,5.28231,5.20662,5.24035,196923,0
+ADAM.US,D,20111201,000000,5.02238,5.08812,4.98463,4.99288,1281179,0
+ADAM.US,D,20111202,000000,5.05669,5.08757,5.01785,5.07961,218902,0
+ADAM.US,D,20111205,000000,5.08133,5.10371,5.02238,5.09664,201094,0
+ADAM.US,D,20111206,000000,5.06461,5.09495,5.03341,5.0714,144158,0
+ADAM.US,D,20111207,000000,5.04166,5.07961,5.0255,5.05669,187089,0
+ADAM.US,D,20111208,000000,5.0714,5.0714,4.94754,4.98609,99944.5,0
+ADAM.US,D,20111209,000000,4.98609,5.04166,4.95575,5.03341,66407.6,0
+ADAM.US,D,20111212,000000,5.01473,5.04449,4.98463,5.00733,59083.5,0
+ADAM.US,D,20111213,000000,5.00934,5.04872,4.91691,4.97136,101236,0
+ADAM.US,D,20111214,000000,4.93961,5.17261,4.93961,5.1499,558060,0
+ADAM.US,D,20111215,000000,5.1332,5.34695,5.1332,5.24345,875458,0
+ADAM.US,D,20111216,000000,5.34381,5.49886,5.29675,5.34381,1107995,0
+ADAM.US,D,20111219,000000,5.51416,5.52209,5.36705,5.39765,821726,0
+ADAM.US,D,20111220,000000,5.4674,5.4674,5.32,5.34381,788245,0
+ADAM.US,D,20111221,000000,5.36705,5.52209,5.31207,5.42065,706595,0
+ADAM.US,D,20111222,000000,5.483,5.63807,5.44386,5.52209,316673,0
+ADAM.US,D,20111223,000000,5.52949,5.77752,5.52949,5.66921,234156,0
+ADAM.US,D,20111227,000000,5.63807,5.76189,5.58389,5.61478,186723,0
+ADAM.US,D,20111228,000000,5.60687,5.60687,5.50681,5.54507,136711,0
+ADAM.US,D,20111229,000000,5.52209,5.56831,5.50681,5.53685,80337.2,0
+ADAM.US,D,20111230,000000,5.55612,5.58842,5.53232,5.58842,96504.8,0
+ADAM.US,D,20120103,000000,5.62277,5.66071,5.483,5.52209,190816,0
+ADAM.US,D,20120104,000000,5.50681,5.55299,5.35884,5.40588,265097,0
+ADAM.US,D,20120105,000000,5.38975,5.38975,5.31207,5.33586,344405,0
+ADAM.US,D,20120106,000000,5.3044,5.46004,5.29675,5.42065,182486,0
+ADAM.US,D,20120109,000000,5.44386,5.4674,5.39765,5.41326,102056,0
+ADAM.US,D,20120110,000000,5.43706,5.483,5.42856,5.47475,75386.3,0
+ADAM.US,D,20120111,000000,5.483,5.50681,5.46004,5.49034,156073,0
+ADAM.US,D,20120112,000000,5.49886,5.52209,5.42065,5.42856,141508,0
+ADAM.US,D,20120113,000000,5.43706,5.44386,5.35884,5.38238,125629,0
+ADAM.US,D,20120117,000000,5.42065,5.42856,5.38238,5.42856,46584.4,0
+ADAM.US,D,20120118,000000,5.41326,5.42856,5.38975,5.42065,94496.1,0
+ADAM.US,D,20120119,000000,5.41326,5.42856,5.39765,5.40588,208682,0
+ADAM.US,D,20120120,000000,5.42856,5.54507,5.39765,5.49034,265006,0
+ADAM.US,D,20120123,000000,5.54507,5.54507,5.43706,5.49034,139043,0
+ADAM.US,D,20120124,000000,5.4521,5.53685,5.44386,5.49034,84468.6,0
+ADAM.US,D,20120125,000000,5.52209,5.52949,5.4674,5.47475,149246,0
+ADAM.US,D,20120126,000000,5.50681,5.53685,5.46004,5.47475,154177,0
+ADAM.US,D,20120127,000000,5.49886,5.50681,5.43706,5.46004,143507,0
+ADAM.US,D,20120130,000000,5.46004,5.52949,5.46004,5.49886,70933.8,0
+ADAM.US,D,20120131,000000,5.5235,5.5235,5.47534,5.49205,106338,0
+ADAM.US,D,20120201,000000,5.51416,5.52949,5.44386,5.49034,214759,0
+ADAM.US,D,20120202,000000,5.49034,5.50681,5.43706,5.50681,152811,0
+ADAM.US,D,20120203,000000,5.53685,5.53685,5.44386,5.483,165312,0
+ADAM.US,D,20120206,000000,5.50681,5.53685,5.43706,5.43706,162671,0
+ADAM.US,D,20120207,000000,5.4521,5.49886,5.4521,5.4521,102114,0
+ADAM.US,D,20120208,000000,5.483,5.50681,5.4521,5.50681,105905,0
+ADAM.US,D,20120209,000000,5.52949,5.52949,5.44386,5.44386,193333,0
+ADAM.US,D,20120210,000000,5.44386,5.49034,5.44386,5.4674,153887,0
+ADAM.US,D,20120213,000000,5.50681,5.51416,5.4674,5.50681,147820,0
+ADAM.US,D,20120214,000000,5.50681,5.50681,5.44386,5.4674,148678,0
+ADAM.US,D,20120215,000000,5.4674,5.49034,5.46004,5.483,72996.5,0
+ADAM.US,D,20120216,000000,5.49886,5.49886,5.44386,5.49886,161685,0
+ADAM.US,D,20120217,000000,5.483,5.51416,5.483,5.49886,245342,0
+ADAM.US,D,20120221,000000,5.49034,5.53685,5.4674,5.51416,532360,0
+ADAM.US,D,20120222,000000,5.51416,5.53685,5.4674,5.4674,336637,0
+ADAM.US,D,20120223,000000,5.49886,5.52949,5.47475,5.52209,259979,0
+ADAM.US,D,20120224,000000,5.52209,5.53685,5.49034,5.51416,137420,0
+ADAM.US,D,20120227,000000,5.52949,5.53685,5.4674,5.483,172191,0
+ADAM.US,D,20120228,000000,5.51416,5.51416,5.47475,5.47475,151474,0
+ADAM.US,D,20120229,000000,5.4742,5.51529,5.46515,5.49034,159850,0
+ADAM.US,D,20120301,000000,5.52209,5.52209,5.44386,5.4674,274746,0
+ADAM.US,D,20120302,000000,5.49205,5.50027,5.44358,5.45182,241182,0
+ADAM.US,D,20120305,000000,5.4521,5.52209,5.4521,5.52209,320019,0
+ADAM.US,D,20120306,000000,5.5159,5.5159,5.46767,5.49205,140345,0
+ADAM.US,D,20120307,000000,5.53232,5.54054,5.46767,5.47534,112053,0
+ADAM.US,D,20120308,000000,5.50027,5.50027,5.37924,5.46767,309471,0
+ADAM.US,D,20120309,000000,5.23495,5.27436,4.47954,5.14593,900365,0
+ADAM.US,D,20120312,000000,5.1499,5.1964,4.84747,4.9325,556195,0
+ADAM.US,D,20120313,000000,4.90132,5.18819,4.88603,5.11874,345111,0
+ADAM.US,D,20120314,000000,5.11109,5.23527,5.11109,5.21964,183198,0
+ADAM.US,D,20120315,000000,5.23527,5.27323,5.13406,5.16523,152255,0
+ADAM.US,D,20120316,000000,5.14593,5.21908,5.04192,5.15417,245793,0
+ADAM.US,D,20120319,000000,5.1627,5.33131,5.15417,5.27436,210429,0
+ADAM.US,D,20120320,000000,5.31518,5.35544,5.26671,5.30723,210335,0
+ADAM.US,D,20120321,000000,5.36363,5.39539,5.32284,5.33131,166995,0
+ADAM.US,D,20120322,000000,5.35544,5.48414,5.33131,5.45182,239572,0
+ADAM.US,D,20120323,000000,5.45182,5.47534,5.37128,5.44358,90878.3,0
+ADAM.US,D,20120326,000000,5.42745,5.48414,5.41979,5.46004,359509,0
+ADAM.US,D,20120327,000000,5.50822,5.56432,5.38718,5.49205,282813,0
+ADAM.US,D,20120328,000000,5.49205,5.5235,5.35544,5.38718,66791.1,0
+ADAM.US,D,20120329,000000,5.36363,5.36363,5.24292,5.35544,102264,0
+ADAM.US,D,20120330,000000,5.34695,5.39539,5.23495,5.25936,94237.9,0
+ADAM.US,D,20120402,000000,5.23495,5.26671,5.08163,5.17856,283191,0
+ADAM.US,D,20120403,000000,5.18647,5.29108,5.14593,5.26671,128171,0
+ADAM.US,D,20120404,000000,5.26671,5.26671,5.1627,5.25084,89147.2,0
+ADAM.US,D,20120405,000000,5.24292,5.36363,5.22644,5.35544,92257.3,0
+ADAM.US,D,20120409,000000,5.34695,5.36363,5.26671,5.28369,79916.3,0
+ADAM.US,D,20120410,000000,5.29875,5.33131,5.22644,5.23495,91961.7,0
+ADAM.US,D,20120411,000000,5.29108,5.42745,5.24292,5.36363,102704,0
+ADAM.US,D,20120412,000000,5.35544,5.36363,5.23495,5.25936,124495,0
+ADAM.US,D,20120413,000000,5.25084,5.29875,5.19446,5.27436,59107.5,0
+ADAM.US,D,20120416,000000,5.28369,5.33131,5.22644,5.26671,53573.8,0
+ADAM.US,D,20120417,000000,5.27436,5.36363,5.26671,5.33131,67544.3,0
+ADAM.US,D,20120418,000000,5.33131,5.38718,5.30723,5.35544,33146.6,0
+ADAM.US,D,20120419,000000,5.36363,5.37924,5.30723,5.37128,23971.8,0
+ADAM.US,D,20120420,000000,5.35544,5.38718,5.35544,5.37924,58632.3,0
+ADAM.US,D,20120423,000000,5.37924,5.38718,5.35544,5.37924,64965.8,0
+ADAM.US,D,20120424,000000,5.37128,5.40389,5.35544,5.40389,36269.5,0
+ADAM.US,D,20120425,000000,5.42745,5.44358,5.33929,5.43564,223451,0
+ADAM.US,D,20120426,000000,5.43564,5.50822,5.41185,5.48414,144794,0
+ADAM.US,D,20120427,000000,5.50822,5.5159,5.42745,5.50822,83659.3,0
+ADAM.US,D,20120430,000000,5.50822,5.53232,5.50822,5.53232,65399,0
+ADAM.US,D,20120501,000000,5.55612,5.55612,5.50822,5.54819,114258,0
+ADAM.US,D,20120502,000000,5.55612,5.59662,5.50822,5.5159,137229,0
+ADAM.US,D,20120503,000000,5.55612,5.58049,5.48414,5.5235,85773.2,0
+ADAM.US,D,20120504,000000,5.5235,5.5235,5.46004,5.49205,63353.2,0
+ADAM.US,D,20120507,000000,5.48414,5.48414,5.37128,5.43564,120972,0
+ADAM.US,D,20120508,000000,5.39539,5.44358,5.38718,5.41979,45399.1,0
+ADAM.US,D,20120509,000000,5.41979,5.42745,5.30723,5.33929,117426,0
+ADAM.US,D,20120510,000000,5.37924,5.37924,5.26671,5.34695,221089,0
+ADAM.US,D,20120511,000000,5.35544,5.38718,5.28369,5.34695,109153,0
+ADAM.US,D,20120514,000000,5.34695,5.43564,5.28369,5.37128,63932.1,0
+ADAM.US,D,20120515,000000,5.37924,5.40389,5.34695,5.39539,63990.3,0
+ADAM.US,D,20120516,000000,5.39539,5.50027,5.36363,5.46767,104607,0
+ADAM.US,D,20120517,000000,5.47534,5.53232,5.44358,5.46004,77411.2,0
+ADAM.US,D,20120518,000000,5.45182,5.54819,5.43564,5.45182,88188.7,0
+ADAM.US,D,20120521,000000,5.47534,5.59662,5.43564,5.56432,133394,0
+ADAM.US,D,20120522,000000,5.60433,5.62105,5.5159,5.58842,117359,0
+ADAM.US,D,20120523,000000,5.56432,5.61224,5.48414,5.55612,83542.9,0
+ADAM.US,D,20120524,000000,5.61224,5.61224,5.5159,5.57257,113108,0
+ADAM.US,D,20120525,000000,5.27436,5.37128,5.22644,5.34695,1951790,0
+ADAM.US,D,20120529,000000,5.37128,5.38718,5.32284,5.38718,385737,0
+ADAM.US,D,20120530,000000,5.41979,5.41979,5.30723,5.34695,219409,0
+ADAM.US,D,20120531,000000,5.37128,5.37128,5.30723,5.35544,237173,0
+ADAM.US,D,20120601,000000,5.34862,5.35714,5.26584,5.35714,153878,0
+ADAM.US,D,20120604,000000,5.33929,5.34695,5.25936,5.29875,279134,0
+ADAM.US,D,20120605,000000,5.29817,5.34862,5.27323,5.34862,193157,0
+ADAM.US,D,20120606,000000,5.34015,5.36563,5.26584,5.34862,316411,0
+ADAM.US,D,20120607,000000,5.35714,5.35714,5.30696,5.34862,206319,0
+ADAM.US,D,20120608,000000,5.34862,5.40703,5.30696,5.39002,215553,0
+ADAM.US,D,20120611,000000,5.40389,5.46767,5.38718,5.40389,392723,0
+ADAM.US,D,20120612,000000,5.39882,5.42401,5.33218,5.34862,292441,0
+ADAM.US,D,20120613,000000,5.35714,5.45718,5.34862,5.43284,353517,0
+ADAM.US,D,20120614,000000,5.44358,5.50822,5.40389,5.50822,308037,0
+ADAM.US,D,20120615,000000,5.50738,5.51529,5.46515,5.48214,175561,0
+ADAM.US,D,20120618,000000,5.51529,5.66725,5.50738,5.6494,546836,0
+ADAM.US,D,20120619,000000,5.66725,5.72506,5.64115,5.68284,546059,0
+ADAM.US,D,20120620,000000,5.70835,5.75853,5.69955,5.73358,510466,0
+ADAM.US,D,20120621,000000,5.72506,5.76704,5.62415,5.74122,428286,0
+ADAM.US,D,20120622,000000,5.77494,5.79194,5.67489,5.71627,3173537,0
+ADAM.US,D,20120625,000000,5.73358,5.80842,5.69189,5.75003,391390,0
+ADAM.US,D,20120626,000000,5.72506,5.76704,5.54905,5.75853,384112,0
+ADAM.US,D,20120627,000000,5.78318,5.83392,5.76704,5.79959,287778,0
+ADAM.US,D,20120628,000000,5.77494,5.83392,5.76704,5.79194,179939,0
+ADAM.US,D,20120629,000000,5.79959,5.90052,5.73385,5.88691,304888,0
+ADAM.US,D,20120702,000000,5.90052,5.95073,5.85006,5.90876,279412,0
+ADAM.US,D,20120703,000000,5.89174,5.93397,5.86679,5.91756,121750,0
+ADAM.US,D,20120705,000000,5.90876,5.92546,5.85887,5.88407,239857,0
+ADAM.US,D,20120706,000000,5.86679,5.93397,5.81634,5.82511,290885,0
+ADAM.US,D,20120709,000000,5.80842,5.91756,5.79194,5.84213,395444,0
+ADAM.US,D,20120710,000000,5.89174,5.89174,5.64115,5.70835,561304,0
+ADAM.US,D,20120711,000000,5.76704,5.77494,5.67489,5.71627,481430,0
+ADAM.US,D,20120712,000000,5.56574,5.65818,5.54905,5.63355,3427840,0
+ADAM.US,D,20120713,000000,5.63355,5.74122,5.60799,5.71627,821362,0
+ADAM.US,D,20120716,000000,5.72506,5.76704,5.64115,5.74122,540478,0
+ADAM.US,D,20120717,000000,5.76704,5.76704,5.69955,5.71627,510851,0
+ADAM.US,D,20120718,000000,5.73358,5.73358,5.69189,5.71627,229491,0
+ADAM.US,D,20120719,000000,5.72506,5.72506,5.64115,5.6494,386178,0
+ADAM.US,D,20120720,000000,5.68284,5.71627,5.64115,5.68284,321333,0
+ADAM.US,D,20120723,000000,5.71627,5.71627,5.62415,5.66725,423085,0
+ADAM.US,D,20120724,000000,5.67489,5.69189,5.63355,5.66725,311981,0
+ADAM.US,D,20120725,000000,5.71627,5.71627,5.66725,5.67489,340704,0
+ADAM.US,D,20120726,000000,5.76704,5.76704,5.68284,5.68284,672928,0
+ADAM.US,D,20120727,000000,5.71627,5.73358,5.68284,5.73358,585681,0
+ADAM.US,D,20120730,000000,5.76704,5.76704,5.69189,5.73358,474907,0
+ADAM.US,D,20120731,000000,5.76704,5.76704,5.64115,5.68284,1026310,0
+ADAM.US,D,20120801,000000,5.75853,5.80842,5.69189,5.76704,600497,0
+ADAM.US,D,20120802,000000,5.78318,5.79194,5.70835,5.73358,378790,0
+ADAM.US,D,20120803,000000,5.76704,5.76704,5.68284,5.74122,387654,0
+ADAM.US,D,20120806,000000,5.77494,5.83392,5.74122,5.78318,892316,0
+ADAM.US,D,20120807,000000,5.84213,5.84213,5.72506,5.80842,627510,0
+ADAM.US,D,20120808,000000,5.81634,5.83392,5.6494,5.70835,889397,0
+ADAM.US,D,20120809,000000,5.70835,5.79194,5.68284,5.72506,372480,0
+ADAM.US,D,20120810,000000,5.72506,5.78318,5.71627,5.75003,346608,0
+ADAM.US,D,20120813,000000,5.78318,5.83392,5.72506,5.76704,571659,0
+ADAM.US,D,20120814,000000,5.80842,5.81634,5.75003,5.77494,437563,0
+ADAM.US,D,20120815,000000,5.78318,5.81634,5.76704,5.79959,674027,0
+ADAM.US,D,20120816,000000,5.59128,5.62415,5.57425,5.57425,13808898,0
+ADAM.US,D,20120817,000000,5.59976,5.62415,5.59128,5.6165,1864910,0
+ADAM.US,D,20120820,000000,5.63355,5.64115,5.60799,5.63355,1382635,0
+ADAM.US,D,20120821,000000,5.6165,5.64115,5.60799,5.62415,949199,0
+ADAM.US,D,20120822,000000,5.62415,5.62415,5.58276,5.59976,848701,0
+ADAM.US,D,20120823,000000,5.6165,5.6165,5.58276,5.59128,868408,0
+ADAM.US,D,20120824,000000,5.59976,5.64115,5.58276,5.64115,1101361,0
+ADAM.US,D,20120827,000000,5.67489,5.67489,5.6165,5.6165,954276,0
+ADAM.US,D,20120828,000000,5.63355,5.65818,5.6165,5.62415,1118472,0
+ADAM.US,D,20120829,000000,5.65818,5.67489,5.6165,5.67489,1273883,0
+ADAM.US,D,20120830,000000,5.67489,5.72506,5.6494,5.72506,1142295,0
+ADAM.US,D,20120831,000000,5.73358,5.76704,5.71627,5.75853,1807467,0
+ADAM.US,D,20120904,000000,5.78318,5.84213,5.74122,5.81634,1850370,0
+ADAM.US,D,20120905,000000,5.83392,5.84213,5.78318,5.79194,923991,0
+ADAM.US,D,20120906,000000,5.80842,5.83392,5.78318,5.79959,947422,0
+ADAM.US,D,20120907,000000,5.83392,5.83392,5.77494,5.82511,537534,0
+ADAM.US,D,20120910,000000,5.83392,5.88407,5.81634,5.83392,1104983,0
+ADAM.US,D,20120911,000000,5.86679,5.87502,5.80842,5.80842,786966,0
+ADAM.US,D,20120912,000000,5.80842,5.86679,5.79959,5.85887,779262,0
+ADAM.US,D,20120913,000000,5.85006,5.94221,5.84213,5.90052,1317334,0
+ADAM.US,D,20120914,000000,5.94221,6.11763,5.94221,6.10915,2391652,0
+ADAM.US,D,20120917,000000,6.22622,6.25997,6.11763,6.23502,2694138,0
+ADAM.US,D,20120918,000000,6.23502,6.23502,5.99239,6.02556,2878225,0
+ADAM.US,D,20120919,000000,6.15877,6.22622,6.10095,6.12559,2155699,0
+ADAM.US,D,20120920,000000,6.18458,6.30161,6.16814,6.28462,2504976,0
+ADAM.US,D,20120921,000000,6.30957,6.38498,6.26845,6.35208,2053217,0
+ADAM.US,D,20120924,000000,6.40993,6.42635,6.35208,6.37677,1941054,0
+ADAM.US,D,20120925,000000,6.41844,6.41844,6.25997,6.25997,2311901,0
+ADAM.US,D,20120926,000000,6.28493,6.32911,6.15595,6.17295,1868360,0
+ADAM.US,D,20120927,000000,6.22478,6.26845,6.09503,6.11256,1411090,0
+ADAM.US,D,20120928,000000,6.12107,6.16982,6.07769,6.11256,1318165,0
+ADAM.US,D,20121001,000000,6.15595,6.23416,6.12958,6.16384,1127910,0
+ADAM.US,D,20121002,000000,6.19903,6.23416,6.12107,6.15595,1372412,0
+ADAM.US,D,20121003,000000,5.97339,6.03404,5.94759,5.99943,24670592,0
+ADAM.US,D,20121004,000000,6.03404,6.03404,5.99943,6.01705,2350614,0
+ADAM.US,D,20121005,000000,6.02525,6.06891,5.99943,6.05162,1773376,0
+ADAM.US,D,20121008,000000,6.06891,6.08618,6.03404,6.07769,1875377,0
+ADAM.US,D,20121009,000000,6.10349,6.10349,5.99039,6.00854,1812187,0
+ADAM.US,D,20121010,000000,5.99943,6.01705,5.85206,5.90393,4071526,0
+ADAM.US,D,20121011,000000,5.93908,5.97339,5.91272,5.93031,1083602,0
+ADAM.US,D,20121012,000000,5.95634,5.95634,5.85206,5.85206,1995598,0
+ADAM.US,D,20121015,000000,5.87841,5.87841,5.41013,5.60036,6193001,0
+ADAM.US,D,20121016,000000,5.61792,5.72224,5.61792,5.71373,1505193,0
+ADAM.US,D,20121017,000000,5.76589,5.87841,5.73076,5.85206,1813855,0
+ADAM.US,D,20121018,000000,5.87841,5.88634,5.81775,5.82658,1151274,0
+ADAM.US,D,20121019,000000,5.81775,5.8393,5.72224,5.74377,1187370,0
+ADAM.US,D,20121022,000000,5.7826,5.79989,5.63549,5.79168,1185960,0
+ADAM.US,D,20121023,000000,5.8087,5.8087,5.67885,5.73982,880713,0
+ADAM.US,D,20121024,000000,5.76589,5.86114,5.71373,5.81775,784648,0
+ADAM.US,D,20121025,000000,5.99943,5.99943,5.8087,5.82658,812910,0
+ADAM.US,D,20121026,000000,5.86114,5.87841,5.79168,5.79989,1240164,0
+ADAM.US,D,20121031,000000,5.8087,5.97339,5.8087,5.93908,3668040,0
+ADAM.US,D,20121101,000000,5.93908,5.97339,5.89626,5.90393,1344086,0
+ADAM.US,D,20121102,000000,5.92151,5.93031,5.81775,5.84298,941963,0
+ADAM.US,D,20121105,000000,5.81775,5.85206,5.73982,5.82658,1025925,0
+ADAM.US,D,20121106,000000,5.84298,5.86114,5.77409,5.81775,703196,0
+ADAM.US,D,20121107,000000,5.77409,5.81775,5.52241,5.73076,2238149,0
+ADAM.US,D,20121108,000000,5.73076,5.86114,5.47137,5.50565,2029107,0
+ADAM.US,D,20121109,000000,5.50565,5.57455,5.46201,5.54846,1297566,0
+ADAM.US,D,20121112,000000,5.60036,5.60944,5.36674,5.41753,1357722,0
+ADAM.US,D,20121113,000000,5.37557,5.38378,5.03738,5.11535,3720124,0
+ADAM.US,D,20121114,000000,5.09833,5.1842,4.77715,4.88179,2853235,0
+ADAM.US,D,20121115,000000,4.85511,5.08047,4.77715,5.0714,2064673,0
+ADAM.US,D,20121116,000000,5.09833,5.41013,5.09833,5.36674,1762988,0
+ADAM.US,D,20121119,000000,5.48839,5.56574,5.27179,5.3492,1945419,0
+ADAM.US,D,20121120,000000,5.41893,5.44416,5.34015,5.41893,697629,0
+ADAM.US,D,20121121,000000,5.45323,5.52241,5.39286,5.46201,686259,0
+ADAM.US,D,20121123,000000,5.49714,5.55753,5.45323,5.54846,513750,0
+ADAM.US,D,20121126,000000,5.57455,5.62612,5.51416,5.60036,939057,0
+ADAM.US,D,20121127,000000,5.63549,5.70494,5.56574,5.66071,799390,0
+ADAM.US,D,20121128,000000,5.67006,5.71373,5.5924,5.61792,658754,0
+ADAM.US,D,20121129,000000,5.63549,5.77409,5.63549,5.74802,892176,0
+ADAM.US,D,20121130,000000,5.76589,5.85206,5.75682,5.81775,4617119,0
+ADAM.US,D,20121203,000000,5.84298,5.85206,5.67037,5.77409,1234929,0
+ADAM.US,D,20121204,000000,5.76589,5.83533,5.74802,5.8087,1152013,0
+ADAM.US,D,20121205,000000,5.84298,5.84298,5.72224,5.76589,877818,0
+ADAM.US,D,20121206,000000,5.7826,5.82658,5.68767,5.72224,664092,0
+ADAM.US,D,20121207,000000,5.72224,5.77409,5.70494,5.71373,482932,0
+ADAM.US,D,20121210,000000,5.73982,5.76589,5.68767,5.71373,518701,0
+ADAM.US,D,20121211,000000,5.73982,5.76589,5.68767,5.71373,732182,0
+ADAM.US,D,20121212,000000,5.75682,5.75682,5.68767,5.68767,451748,0
+ADAM.US,D,20121213,000000,5.70494,5.71373,5.67885,5.69558,336390,0
+ADAM.US,D,20121214,000000,5.68767,5.73982,5.64487,5.69558,548907,0
+ADAM.US,D,20121217,000000,5.72224,5.79168,5.68767,5.71373,1572310,0
+ADAM.US,D,20121218,000000,5.71373,5.73076,5.67885,5.71373,1772788,0
+ADAM.US,D,20121219,000000,5.72224,5.76589,5.68767,5.70494,2124096,0
+ADAM.US,D,20121220,000000,5.71377,5.78587,5.70549,5.71377,1643235,0
+ADAM.US,D,20121221,000000,5.74122,5.75011,5.56864,5.6771,1910523,0
+ADAM.US,D,20121224,000000,5.69572,5.74122,5.6688,5.70549,436236,0
+ADAM.US,D,20121226,000000,5.69572,5.71849,5.60559,5.71377,825213,0
+ADAM.US,D,20121227,000000,5.74122,5.74122,5.56033,5.64164,802055,0
+ADAM.US,D,20121228,000000,5.6508,5.6508,5.56033,5.56033,646673,0
+ADAM.US,D,20121231,000000,5.58754,5.73235,5.57808,5.71377,838145,0
+ADAM.US,D,20130102,000000,5.89496,5.9029,5.78587,5.85829,1416859,0
+ADAM.US,D,20130103,000000,5.85829,6.03952,5.82252,5.9582,1256444,0
+ADAM.US,D,20130104,000000,5.9671,6.03003,5.9582,5.97597,569885,0
+ADAM.US,D,20130107,000000,6.01261,6.05723,5.9671,6.00314,822716,0
+ADAM.US,D,20130108,000000,6.01261,6.02116,5.97597,5.97597,372663,0
+ADAM.US,D,20130109,000000,6.00314,6.03952,5.98541,6.03003,518937,0
+ADAM.US,D,20130110,000000,6.04807,6.05723,5.97597,6.00314,484668,0
+ADAM.US,D,20130111,000000,6.04807,6.04807,6.00314,6.03952,505730,0
+ADAM.US,D,20130114,000000,6.04807,6.05723,5.98541,6.02116,783782,0
+ADAM.US,D,20130115,000000,6.01261,6.03003,5.98541,6.01261,744929,0
+ADAM.US,D,20130116,000000,6.02116,6.05723,6.00314,6.02116,355229,0
+ADAM.US,D,20130117,000000,6.04807,6.09299,6.02116,6.08501,666943,0
+ADAM.US,D,20130118,000000,6.08501,6.12078,6.05723,6.08501,622708,0
+ADAM.US,D,20130122,000000,6.14855,6.29222,6.13821,6.21121,3019106,0
+ADAM.US,D,20130123,000000,6.29222,6.30168,6.18404,6.22009,2533271,0
+ADAM.US,D,20130124,000000,6.24669,6.31056,6.22009,6.23872,1788746,0
+ADAM.US,D,20130125,000000,6.31056,6.31969,6.22897,6.23872,1750629,0
+ADAM.US,D,20130128,000000,6.26562,6.28395,6.1932,6.23872,1942993,0
+ADAM.US,D,20130129,000000,6.25614,6.27451,6.20209,6.25614,1923097,0
+ADAM.US,D,20130130,000000,6.25614,6.31969,6.24669,6.30168,1620733,0
+ADAM.US,D,20130131,000000,6.32857,6.3741,6.29222,6.32857,2101174,0
+ADAM.US,D,20130201,000000,6.41016,6.44652,6.3741,6.41016,1854417,0
+ADAM.US,D,20130204,000000,6.46428,6.48258,6.1932,6.24669,3254504,0
+ADAM.US,D,20130205,000000,6.26562,6.28307,6.20209,6.22009,1259554,0
+ADAM.US,D,20130206,000000,6.23872,6.25614,6.18404,6.25614,1058725,0
+ADAM.US,D,20130207,000000,6.25614,6.26562,6.1932,6.20209,866845,0
+ADAM.US,D,20130208,000000,6.22897,6.24669,6.1657,6.20209,901458,0
+ADAM.US,D,20130211,000000,6.22897,6.26562,6.21121,6.26562,826622,0
+ADAM.US,D,20130212,000000,6.26562,6.30168,6.22009,6.24669,714336,0
+ADAM.US,D,20130213,000000,6.27451,6.28307,6.22009,6.26562,825541,0
+ADAM.US,D,20130214,000000,6.27451,6.28307,6.22897,6.27451,658560,0
+ADAM.US,D,20130215,000000,6.28307,6.31056,6.23872,6.25614,655444,0
+ADAM.US,D,20130219,000000,6.30168,6.32857,6.25614,6.27451,1363177,0
+ADAM.US,D,20130220,000000,6.31969,6.32857,6.18404,6.18404,1227684,0
+ADAM.US,D,20130221,000000,6.1932,6.28307,6.1657,6.21537,975735,0
+ADAM.US,D,20130222,000000,6.27451,6.27451,6.1932,6.22897,679770,0
+ADAM.US,D,20130225,000000,6.23872,6.31056,6.20209,6.20209,794411,0
+ADAM.US,D,20130226,000000,6.27451,6.28307,6.20209,6.22897,585876,0
+ADAM.US,D,20130227,000000,6.26562,6.30168,6.24669,6.25614,632156,0
+ADAM.US,D,20130228,000000,6.29222,6.39185,6.23872,6.36139,1313234,0
+ADAM.US,D,20130301,000000,6.5807,6.63688,6.56184,6.63688,699227,0
+ADAM.US,D,20130304,000000,6.39185,6.43707,6.3741,6.40042,1318091,0
+ADAM.US,D,20130305,000000,6.43707,6.49114,6.40042,6.46428,1250180,0
+ADAM.US,D,20130306,000000,6.43707,6.43707,6.32857,6.32857,1510657,0
+ADAM.US,D,20130307,000000,6.36465,6.46428,6.33772,6.44652,1061949,0
+ADAM.US,D,20130308,000000,6.50888,6.52783,6.41933,6.42759,801117,0
+ADAM.US,D,20130311,000000,6.46428,6.52783,6.44652,6.48258,1329980,0
+ADAM.US,D,20130312,000000,6.50888,6.54611,6.48258,6.50888,1148805,0
+ADAM.US,D,20130313,000000,6.54611,6.56356,6.5009,6.53667,1476509,0
+ADAM.US,D,20130314,000000,6.57304,6.69983,6.54611,6.67178,2789852,0
+ADAM.US,D,20130315,000000,6.72675,6.87128,6.69007,6.83525,2701688,0
+ADAM.US,D,20130318,000000,6.69983,6.74449,6.50888,6.56356,2823878,0
+ADAM.US,D,20130319,000000,6.69007,6.78053,6.59993,6.63599,2349773,0
+ADAM.US,D,20130320,000000,6.74449,6.78053,6.64546,6.69983,1545972,0
+ADAM.US,D,20130321,000000,6.78941,6.80803,6.71729,6.75363,1263279,0
+ADAM.US,D,20130322,000000,6.78941,6.84409,6.78053,6.80803,2202697,0
+ADAM.US,D,20130325,000000,6.85324,6.88961,6.76282,6.87128,2654872,0
+ADAM.US,D,20130326,000000,7.00221,7.00221,6.76783,6.8429,1415443,0
+ADAM.US,D,20130327,000000,6.8429,6.89846,6.74922,6.88961,1307989,0
+ADAM.US,D,20130328,000000,6.9363,7.11484,6.88961,7.06816,1700863,0
+ADAM.US,D,20130401,000000,7.03061,7.05842,6.87128,6.88073,1437233,0
+ADAM.US,D,20130402,000000,6.9363,6.9836,6.77727,6.79592,969787,0
+ADAM.US,D,20130403,000000,6.78705,6.8429,6.73977,6.73977,1046090,0
+ADAM.US,D,20130404,000000,6.73028,6.78705,6.70191,6.78705,867297,0
+ADAM.US,D,20130405,000000,6.75839,6.89846,6.74922,6.87128,793318,0
+ADAM.US,D,20130408,000000,6.90881,6.9363,6.83434,6.91769,550415,0
+ADAM.US,D,20130409,000000,6.9363,6.9363,6.80566,6.81484,588107,0
+ADAM.US,D,20130410,000000,6.82428,6.90881,6.81484,6.88961,949275,0
+ADAM.US,D,20130411,000000,6.90881,6.9363,6.86183,6.87128,620389,0
+ADAM.US,D,20130412,000000,6.88073,6.91769,6.82428,6.89846,571139,0
+ADAM.US,D,20130415,000000,6.90881,6.92774,6.65523,6.67414,1167430,0
+ADAM.US,D,20130416,000000,6.87128,6.91297,6.74922,6.78705,788573,0
+ADAM.US,D,20130417,000000,6.83434,6.88961,6.67414,6.69306,911150,0
+ADAM.US,D,20130418,000000,6.73977,6.79592,6.65523,6.67414,664489,0
+ADAM.US,D,20130419,000000,6.67414,6.79592,6.65523,6.74922,765804,0
+ADAM.US,D,20130422,000000,6.78705,6.78705,6.69749,6.75839,718655,0
+ADAM.US,D,20130423,000000,6.82428,6.85148,6.77727,6.8429,566090,0
+ADAM.US,D,20130424,000000,6.87128,6.88961,6.74922,6.80566,610126,0
+ADAM.US,D,20130425,000000,6.88073,6.90881,6.81484,6.88073,618421,0
+ADAM.US,D,20130426,000000,6.88961,6.9363,6.79592,6.88961,609599,0
+ADAM.US,D,20130429,000000,6.89846,6.9836,6.88961,6.91769,1118376,0
+ADAM.US,D,20130430,000000,6.67414,6.70191,6.60851,6.67414,18486288,0
+ADAM.US,D,20130501,000000,6.70191,6.71166,6.64665,6.64665,1847452,0
+ADAM.US,D,20130502,000000,6.67414,6.71166,6.64665,6.65523,2430256,0
+ADAM.US,D,20130503,000000,6.63688,6.64665,6.49561,6.52488,3796036,0
+ADAM.US,D,20130506,000000,6.5423,6.66583,6.51511,6.64665,1772533,0
+ADAM.US,D,20130507,000000,6.65523,6.66583,6.57124,6.66583,1426355,0
+ADAM.US,D,20130508,000000,6.73028,6.78705,6.67414,6.73028,2308020,0
+ADAM.US,D,20130509,000000,6.73028,6.74922,6.65523,6.69306,906475,0
+ADAM.US,D,20130510,000000,6.71166,6.73028,6.59016,6.59016,1625668,0
+ADAM.US,D,20130513,000000,6.60851,6.6271,6.5423,6.57124,1592078,0
+ADAM.US,D,20130514,000000,6.61765,6.68388,6.56623,6.61765,1712036,0
+ADAM.US,D,20130515,000000,6.67414,6.67414,6.5423,6.56623,1915756,0
+ADAM.US,D,20130516,000000,6.57124,6.66583,6.56184,6.64665,969442,0
+ADAM.US,D,20130517,000000,6.70191,6.71993,6.64665,6.66583,1091659,0
+ADAM.US,D,20130520,000000,6.68388,6.70191,6.65523,6.67414,919297,0
+ADAM.US,D,20130521,000000,6.68388,6.68388,6.5807,6.59935,1305748,0
+ADAM.US,D,20130522,000000,6.60851,6.73977,6.50534,6.55235,1950730,0
+ADAM.US,D,20130523,000000,6.49561,6.52488,6.30877,6.47666,1832857,0
+ADAM.US,D,20130524,000000,6.48705,6.52488,6.37443,6.47666,1223896,0
+ADAM.US,D,20130528,000000,6.56184,6.64665,6.35548,6.37443,2818728,0
+ADAM.US,D,20130529,000000,6.32709,6.35548,5.83968,6.1589,6048102,0
+ADAM.US,D,20130530,000000,6.1589,6.42139,6.1589,6.42139,2040593,0
+ADAM.US,D,20130531,000000,6.42139,6.43116,6.25824,6.33951,3945486,0
+ADAM.US,D,20130603,000000,6.33658,6.42139,6.1864,6.25292,1933832,0
+ADAM.US,D,20130604,000000,6.28038,6.40188,6.1864,6.38412,1578352,0
+ADAM.US,D,20130605,000000,6.38412,6.46811,6.32709,6.32709,1131539,0
+ADAM.US,D,20130606,000000,6.34632,6.47666,6.31797,6.47666,958862,0
+ADAM.US,D,20130607,000000,6.53344,6.5423,6.42139,6.49561,1017887,0
+ADAM.US,D,20130610,000000,6.49561,6.56184,6.45805,6.52488,1160182,0
+ADAM.US,D,20130611,000000,6.52488,6.52488,6.39301,6.47666,930506,0
+ADAM.US,D,20130612,000000,6.47666,6.495,6.20623,6.29961,1406955,0
+ADAM.US,D,20130613,000000,6.26176,6.55235,6.1864,6.53344,1330738,0
+ADAM.US,D,20130614,000000,6.56184,6.6271,6.51007,6.5807,1144085,0
+ADAM.US,D,20130617,000000,6.56184,6.64665,6.52488,6.57124,844007,0
+ADAM.US,D,20130618,000000,6.56184,6.63688,6.44947,6.60851,1221190,0
+ADAM.US,D,20130619,000000,6.64665,6.67414,6.51511,6.5423,1831147,0
+ADAM.US,D,20130620,000000,6.50534,6.50534,6.17695,6.2334,2333522,0
+ADAM.US,D,20130621,000000,6.32709,6.42139,6.2334,6.37443,1870095,0
+ADAM.US,D,20130624,000000,6.37443,6.42139,6.19617,6.31797,2014045,0
+ADAM.US,D,20130625,000000,6.38412,6.48705,6.37443,6.45805,1413942,0
+ADAM.US,D,20130626,000000,6.48763,6.58456,6.48763,6.49736,943942,0
+ADAM.US,D,20130627,000000,6.57541,6.58456,6.50742,6.56535,639335,0
+ADAM.US,D,20130628,000000,6.57541,6.62417,6.46901,6.60465,1228728,0
+ADAM.US,D,20130701,000000,6.62417,6.63423,6.55532,6.59552,594468,0
+ADAM.US,D,20130702,000000,6.61472,6.62417,6.46901,6.54672,846834,0
+ADAM.US,D,20130703,000000,6.49736,6.53695,6.43971,6.47728,522606,0
+ADAM.US,D,20130705,000000,6.47728,6.48763,5.83438,6.0877,3431010,0
+ADAM.US,D,20130708,000000,6.04864,6.15597,5.9514,6.0002,1320519,0
+ADAM.US,D,20130709,000000,6.0002,6.0877,5.96085,6.04864,791906,0
+ADAM.US,D,20130710,000000,6.00908,6.04864,5.87369,5.92184,1151150,0
+ADAM.US,D,20130711,000000,6.02917,6.0877,5.98069,6.07824,1078601,0
+ADAM.US,D,20130712,000000,6.09802,6.10722,6.0002,6.0877,602141,0
+ADAM.US,D,20130715,000000,6.14709,6.29283,6.10722,6.27328,937567,0
+ADAM.US,D,20130716,000000,6.31292,6.33215,6.23399,6.25376,610665,0
+ADAM.US,D,20130717,000000,6.32208,6.32208,6.23399,6.25376,722679,0
+ADAM.US,D,20130718,000000,6.29283,6.29283,6.13674,6.15597,866341,0
+ADAM.US,D,20130719,000000,6.15597,6.23399,6.12668,6.2139,580674,0
+ADAM.US,D,20130722,000000,6.23399,6.39007,6.22482,6.3611,677174,0
+ADAM.US,D,20130723,000000,6.34132,6.37084,6.30286,6.32208,505549,0
+ADAM.US,D,20130724,000000,6.32208,6.32208,6.15597,6.17516,849425,0
+ADAM.US,D,20130725,000000,6.25376,6.37084,6.19496,6.3611,1225997,0
+ADAM.US,D,20130726,000000,6.37084,6.41016,6.32208,6.3803,588933,0
+ADAM.US,D,20130729,000000,6.3803,6.41959,6.33215,6.3611,641417,0
+ADAM.US,D,20130730,000000,6.34132,6.43971,6.34132,6.41959,724733,0
+ADAM.US,D,20130731,000000,6.43971,6.43971,6.24404,6.28249,1002584,0
+ADAM.US,D,20130801,000000,6.32208,6.33215,6.1657,6.18522,1044469,0
+ADAM.US,D,20130802,000000,6.17516,6.30286,6.17516,6.2139,681762,0
+ADAM.US,D,20130805,000000,6.25376,6.29283,6.19496,6.26355,562949,0
+ADAM.US,D,20130806,000000,6.29283,6.29283,6.20535,6.23399,528477,0
+ADAM.US,D,20130807,000000,6.13674,6.13674,5.87369,5.90204,1808452,0
+ADAM.US,D,20130808,000000,5.96085,6.06816,5.93218,5.99044,1019248,0
+ADAM.US,D,20130809,000000,6.00908,6.0877,5.98069,6.04864,577028,0
+ADAM.US,D,20130812,000000,6.06816,6.17516,6.04864,6.17516,662556,0
+ADAM.US,D,20130813,000000,6.17516,6.17516,6.0002,6.10722,642873,0
+ADAM.US,D,20130814,000000,6.09802,6.13674,6.00908,6.03952,827530,0
+ADAM.US,D,20130815,000000,6.00908,6.01968,5.93218,5.9514,820079,0
+ADAM.US,D,20130816,000000,5.94137,6.0002,5.90204,5.92184,509804,0
+ADAM.US,D,20130819,000000,5.91238,5.91238,5.41463,5.43413,3389993,0
+ADAM.US,D,20130820,000000,5.55146,5.67801,5.48318,5.62926,1673299,0
+ADAM.US,D,20130821,000000,5.62926,5.76607,5.5902,5.6688,925493,0
+ADAM.US,D,20130822,000000,5.72677,5.81426,5.6688,5.77612,573589,0
+ADAM.US,D,20130823,000000,5.76607,5.94137,5.76607,5.91238,699055,0
+ADAM.US,D,20130826,000000,5.90204,5.97124,5.86335,5.9514,711452,0
+ADAM.US,D,20130827,000000,5.87369,5.99044,5.85387,5.91238,732161,0
+ADAM.US,D,20130828,000000,5.87369,5.94137,5.83438,5.90204,631522,0
+ADAM.US,D,20130829,000000,5.87369,5.99044,5.83438,5.99044,495150,0
+ADAM.US,D,20130830,000000,5.99044,6.0877,5.8923,5.8923,1104076,0
+ADAM.US,D,20130903,000000,5.90204,5.9532,5.78115,5.9532,766116,0
+ADAM.US,D,20130904,000000,5.94312,6.03504,5.90204,5.9532,1882158,0
+ADAM.US,D,20130905,000000,5.93308,5.96411,5.86214,5.87248,685050,0
+ADAM.US,D,20130906,000000,5.92273,6.05515,5.90204,6.01466,568327,0
+ADAM.US,D,20130909,000000,6.02917,6.10722,6.00908,6.07824,868535,0
+ADAM.US,D,20130910,000000,6.106,6.11545,6.03504,6.05515,315983,0
+ADAM.US,D,20130911,000000,6.02917,6.12668,6.02917,6.11692,446155,0
+ADAM.US,D,20130912,000000,6.14709,6.2139,6.10722,6.15597,707367,0
+ADAM.US,D,20130913,000000,6.21805,6.41104,6.20738,6.34987,1320203,0
+ADAM.US,D,20130916,000000,6.44889,6.51687,6.41959,6.44889,1206436,0
+ADAM.US,D,20130917,000000,6.49203,6.55296,6.45125,6.51275,1190791,0
+ADAM.US,D,20130918,000000,6.53285,6.64457,6.47165,6.63423,2351358,0
+ADAM.US,D,20130919,000000,6.67471,6.70515,6.52279,6.59341,1519011,0
+ADAM.US,D,20130920,000000,6.60351,6.83759,6.482,6.73589,2788591,0
+ADAM.US,D,20130923,000000,6.73589,6.73589,6.56332,6.63423,966214,0
+ADAM.US,D,20130924,000000,6.61415,6.62388,6.51275,6.57333,980793,0
+ADAM.US,D,20130925,000000,6.55296,6.59341,6.36937,6.38005,1740661,0
+ADAM.US,D,20130926,000000,6.38005,6.44091,6.32888,6.44091,876935,0
+ADAM.US,D,20130927,000000,6.40042,6.45125,6.35993,6.36937,437909,0
+ADAM.US,D,20130930,000000,6.33951,6.41104,6.29932,6.33951,569801,0
+ADAM.US,D,20131001,000000,6.30966,6.42139,6.29932,6.40042,387316,0
+ADAM.US,D,20131002,000000,6.33951,6.45125,6.33951,6.35993,440566,0
+ADAM.US,D,20131003,000000,6.38005,6.38005,6.29932,6.31912,517193,0
+ADAM.US,D,20131004,000000,6.29932,6.33951,6.29932,6.30966,381143,0
+ADAM.US,D,20131007,000000,6.25824,6.29932,6.19704,6.21805,639786,0
+ADAM.US,D,20131008,000000,6.19704,6.21805,6.15655,6.17663,510845,0
+ADAM.US,D,20131009,000000,6.19704,6.23842,6.17663,6.19704,480036,0
+ADAM.US,D,20131010,000000,6.25824,6.30966,6.19704,6.28959,615474,0
+ADAM.US,D,20131011,000000,6.29932,6.31912,6.25824,6.30966,421766,0
+ADAM.US,D,20131014,000000,6.30966,6.33951,6.27891,6.31912,378260,0
+ADAM.US,D,20131015,000000,6.29932,6.34987,6.21805,6.21805,552579,0
+ADAM.US,D,20131016,000000,6.24815,6.31912,6.20738,6.28959,656125,0
+ADAM.US,D,20131017,000000,6.32888,6.45125,6.31912,6.43116,837333,0
+ADAM.US,D,20131018,000000,6.47165,6.50207,6.41104,6.482,568719,0
+ADAM.US,D,20131021,000000,6.482,6.56332,6.47165,6.49203,615079,0
+ADAM.US,D,20131022,000000,6.51275,6.60351,6.51275,6.57333,756916,0
+ADAM.US,D,20131023,000000,6.60351,6.65458,6.58338,6.61415,493717,0
+ADAM.US,D,20131024,000000,6.61415,6.66558,6.58338,6.64457,514795,0
+ADAM.US,D,20131025,000000,6.70515,6.71553,6.61415,6.69513,620886,0
+ADAM.US,D,20131028,000000,6.70515,6.70515,6.59341,6.63423,576896,0
+ADAM.US,D,20131029,000000,6.61415,6.62388,6.44091,6.51275,841958,0
+ADAM.US,D,20131030,000000,6.482,6.58338,6.45125,6.47165,431117,0
+ADAM.US,D,20131031,000000,6.50207,6.55296,6.45125,6.51275,403536,0
+ADAM.US,D,20131101,000000,6.51275,6.59341,6.47165,6.57333,552873,0
+ADAM.US,D,20131104,000000,6.60351,6.60351,6.52279,6.58338,556614,0
+ADAM.US,D,20131105,000000,6.60351,6.60351,6.50207,6.50207,580138,0
+ADAM.US,D,20131106,000000,6.67471,6.84734,6.63423,6.80652,1293884,0
+ADAM.US,D,20131107,000000,6.8169,6.8169,6.72525,6.78705,737426,0
+ADAM.US,D,20131108,000000,6.72525,6.75601,6.59341,6.72525,642127,0
+ADAM.US,D,20131111,000000,6.73589,6.74566,6.64457,6.69513,495588,0
+ADAM.US,D,20131112,000000,6.66558,6.74566,6.65458,6.73589,402277,0
+ADAM.US,D,20131113,000000,6.73589,6.83759,6.73589,6.80652,575019,0
+ADAM.US,D,20131114,000000,6.83759,7.01052,6.8169,6.98009,1105373,0
+ADAM.US,D,20131115,000000,6.98009,7.06106,6.98009,7.02087,748300,0
+ADAM.US,D,20131118,000000,7.06106,7.06106,6.92923,6.93899,594115,0
+ADAM.US,D,20131119,000000,6.90881,6.93899,6.80652,6.82782,590570,0
+ADAM.US,D,20131120,000000,6.84734,6.92923,6.80652,6.87837,492931,0
+ADAM.US,D,20131121,000000,6.86747,6.94399,6.84734,6.90881,487246,0
+ADAM.US,D,20131122,000000,6.94933,6.98982,6.87837,6.9183,647265,0
+ADAM.US,D,20131125,000000,6.96909,7.03061,6.92923,7.01052,539694,0
+ADAM.US,D,20131126,000000,7.06106,7.06106,6.98009,6.98982,659375,0
+ADAM.US,D,20131127,000000,7.00046,7.08115,6.98982,7.07112,533682,0
+ADAM.US,D,20131129,000000,7.07112,7.1317,7.04037,7.12224,509561,0
+ADAM.US,D,20131202,000000,7.12224,7.1317,7.04037,7.07112,716720,0
+ADAM.US,D,20131203,000000,7.04037,7.11158,7.02087,7.08115,541062,0
+ADAM.US,D,20131204,000000,7.07112,7.16302,7.01052,7.14233,800029,0
+ADAM.US,D,20131205,000000,7.1317,7.16302,7.11158,7.15267,550314,0
+ADAM.US,D,20131206,000000,7.16302,7.21361,7.1317,7.17251,789003,0
+ADAM.US,D,20131209,000000,7.21361,7.32473,7.18254,7.31435,933793,0
+ADAM.US,D,20131210,000000,7.31435,7.4675,7.30523,7.40661,1236459,0
+ADAM.US,D,20131211,000000,7.4471,7.4471,7.34008,7.39656,804227,0
+ADAM.US,D,20131212,000000,7.40661,7.42698,7.19349,7.23369,1443358,0
+ADAM.US,D,20131213,000000,7.27391,7.3658,7.22391,7.33566,1453692,0
+ADAM.US,D,20131216,000000,7.40661,7.41636,7.31435,7.38531,1293352,0
+ADAM.US,D,20131217,000000,7.40661,7.51891,7.31435,7.41636,2005975,0
+ADAM.US,D,20131218,000000,7.41636,7.56384,7.34333,7.49053,1254332,0
+ADAM.US,D,20131219,000000,7.49053,7.49053,7.34333,7.35308,896812,0
+ADAM.US,D,20131220,000000,7.36404,7.43764,7.35308,7.39597,1071893,0
+ADAM.US,D,20131223,000000,7.40661,7.45863,7.36404,7.3744,845983,0
+ADAM.US,D,20131224,000000,7.41636,7.43764,7.36404,7.39597,325890,0
+ADAM.US,D,20131226,000000,7.39597,7.43764,7.33211,7.33211,515836,0
+ADAM.US,D,20131227,000000,7.33211,7.34333,7.25822,7.32209,544063,0
+ADAM.US,D,20131230,000000,7.31052,7.34273,7.23721,7.28952,639004,0
+ADAM.US,D,20131231,000000,7.2789,7.3744,7.23721,7.3744,495932,0
+ADAM.US,D,20140102,000000,7.3744,7.40661,7.28952,7.34333,572284,0
+ADAM.US,D,20140103,000000,7.38416,7.46958,7.34333,7.46958,708483,0
+ADAM.US,D,20140106,000000,7.46958,7.54346,7.42757,7.42757,1199923,0
+ADAM.US,D,20140107,000000,7.14233,7.19467,7.12077,7.16331,14026276,0
+ADAM.US,D,20140108,000000,7.16331,7.21654,7.15267,7.20588,2203349,0
+ADAM.US,D,20140109,000000,7.2266,7.2266,7.17365,7.18432,994140,0
+ADAM.US,D,20140110,000000,7.2266,7.2266,7.16331,7.21654,1368950,0
+ADAM.US,D,20140113,000000,7.2266,7.24787,7.17365,7.19467,1639834,0
+ADAM.US,D,20140114,000000,7.18432,7.2266,7.16331,7.2266,1216147,0
+ADAM.US,D,20140115,000000,7.20588,7.24787,7.18432,7.2266,891007,0
+ADAM.US,D,20140116,000000,7.24787,7.27919,7.20588,7.26916,763613,0
+ADAM.US,D,20140117,000000,7.27919,7.32209,7.23721,7.23721,767403,0
+ADAM.US,D,20140121,000000,7.27919,7.39597,7.26916,7.38416,1159567,0
+ADAM.US,D,20140122,000000,7.38416,7.4486,7.3744,7.41636,1195623,0
+ADAM.US,D,20140123,000000,7.38416,7.45863,7.38416,7.43764,954992,0
+ADAM.US,D,20140124,000000,7.43764,7.45863,7.39597,7.42757,759917,0
+ADAM.US,D,20140127,000000,7.47992,7.47992,7.18432,7.30079,1322958,0
+ADAM.US,D,20140128,000000,7.33211,7.43764,7.31052,7.39597,963615,0
+ADAM.US,D,20140129,000000,7.40661,7.41636,7.30079,7.36404,841350,0
+ADAM.US,D,20140130,000000,7.38416,7.54346,7.37321,7.54346,1412482,0
+ADAM.US,D,20140131,000000,7.46958,7.61705,7.41636,7.53251,2411033,0
+ADAM.US,D,20140203,000000,7.5535,7.60285,7.38416,7.42757,1164068,0
+ADAM.US,D,20140204,000000,7.40661,7.53251,7.38416,7.47992,796689,0
+ADAM.US,D,20140205,000000,7.51154,7.53251,7.42757,7.51154,799760,0
+ADAM.US,D,20140206,000000,7.53251,7.59605,7.47992,7.52187,688553,0
+ADAM.US,D,20140207,000000,7.5748,7.61705,7.53251,7.61705,713847,0
+ADAM.US,D,20140210,000000,7.60612,7.74327,7.60612,7.73292,1307051,0
+ADAM.US,D,20140211,000000,7.75452,7.80653,7.71195,7.73292,831357,0
+ADAM.US,D,20140212,000000,7.76425,7.79622,7.73292,7.74327,663442,0
+ADAM.US,D,20140213,000000,7.73292,7.82249,7.70132,7.79622,835667,0
+ADAM.US,D,20140214,000000,7.81778,7.81778,7.75452,7.79622,376320,0
+ADAM.US,D,20140218,000000,7.81778,7.85943,7.79622,7.83847,708625,0
+ADAM.US,D,20140219,000000,7.83847,7.90143,7.82756,7.83847,877358,0
+ADAM.US,D,20140220,000000,7.88102,7.88102,7.81778,7.85943,693481,0
+ADAM.US,D,20140221,000000,7.89138,7.90143,7.84879,7.87037,574195,0
+ADAM.US,D,20140224,000000,7.90143,7.93392,7.88102,7.89138,732257,0
+ADAM.US,D,20140225,000000,7.91206,8.0176,7.90143,7.97589,849832,0
+ADAM.US,D,20140226,000000,8.0176,8.17605,7.99715,8.12341,1168232,0
+ADAM.US,D,20140227,000000,8.12341,8.18633,8.10238,8.18633,1179584,0
+ADAM.US,D,20140228,000000,8.18633,8.18633,8.13377,8.15503,1251554,0
+ADAM.US,D,20140303,000000,8.12341,8.2393,8.12341,8.20824,1113830,0
+ADAM.US,D,20140304,000000,8.22871,8.27117,8.15503,8.19642,2150975,0
+ADAM.US,D,20140305,000000,8.36604,8.4506,8.28131,8.40782,1898019,0
+ADAM.US,D,20140306,000000,8.26032,8.30167,8.05456,8.20824,2136423,0
+ADAM.US,D,20140307,000000,8.12341,8.1657,7.93392,7.98653,2032404,0
+ADAM.US,D,20140310,000000,7.98653,8.13377,7.97589,8.11242,797345,0
+ADAM.US,D,20140311,000000,8.11242,8.1657,7.99715,8.00786,649608,0
+ADAM.US,D,20140312,000000,8.00786,8.26032,8.00786,8.24957,984230,0
+ADAM.US,D,20140313,000000,8.29215,8.30167,8.20824,8.29215,745590,0
+ADAM.US,D,20140314,000000,8.30167,8.42958,8.2924,8.32351,849712,0
+ADAM.US,D,20140317,000000,8.39773,8.42958,8.34544,8.38672,1073349,0
+ADAM.US,D,20140318,000000,8.42958,8.49263,8.36604,8.48221,1448339,0
+ADAM.US,D,20140319,000000,8.50322,8.56686,8.38672,8.39773,2734570,0
+ADAM.US,D,20140320,000000,8.36462,8.39773,8.2452,8.36462,1562530,0
+ADAM.US,D,20140321,000000,8.50688,8.73587,8.44647,8.73587,1978693,0
+ADAM.US,D,20140324,000000,8.71427,8.71427,8.58353,8.61551,933864,0
+ADAM.US,D,20140325,000000,8.58353,8.60547,8.39773,8.46368,1252019,0
+ADAM.US,D,20140326,000000,8.46368,8.46368,8.29951,8.29951,1193561,0
+ADAM.US,D,20140327,000000,8.28842,8.50688,8.25547,8.42992,905214,0
+ADAM.US,D,20140328,000000,8.40782,8.50688,8.35512,8.46368,471314,0
+ADAM.US,D,20140331,000000,8.48519,8.49611,8.46368,8.49611,1175247,0
+ADAM.US,D,20140401,000000,8.50688,8.57238,8.49611,8.53929,782161,0
+ADAM.US,D,20140402,000000,8.21172,8.31044,8.15794,8.31044,19509129,0
+ADAM.US,D,20140403,000000,8.26671,8.32144,8.2452,8.27801,2295520,0
+ADAM.US,D,20140404,000000,8.31044,8.31044,8.20145,8.21172,1526142,0
+ADAM.US,D,20140407,000000,8.23397,8.28842,8.20145,8.23397,1189231,0
+ADAM.US,D,20140408,000000,8.27801,8.28842,8.20145,8.28842,1336272,0
+ADAM.US,D,20140409,000000,8.29951,8.29951,8.2228,8.27801,827902,0
+ADAM.US,D,20140410,000000,8.25547,8.31044,8.21172,8.21172,1120724,0
+ADAM.US,D,20140411,000000,8.20145,8.2452,8.15794,8.15794,1021186,0
+ADAM.US,D,20140414,000000,8.14679,8.19022,7.94989,8.01553,1694727,0
+ADAM.US,D,20140415,000000,7.99365,8.01553,7.65549,7.81895,2915511,0
+ADAM.US,D,20140416,000000,7.84024,7.92803,7.79679,7.92803,1133021,0
+ADAM.US,D,20140417,000000,7.93866,7.96053,7.88427,7.93866,549643,0
+ADAM.US,D,20140421,000000,7.97175,8.0921,7.93866,8.06135,948755,0
+ADAM.US,D,20140422,000000,8.10336,8.17961,8.08586,8.12519,848972,0
+ADAM.US,D,20140423,000000,8.11394,8.17961,8.07053,8.15794,791114,0
+ADAM.US,D,20140424,000000,8.17961,8.19022,8.0921,8.12519,857938,0
+ADAM.US,D,20140425,000000,8.14679,8.16862,8.02615,8.05927,1014557,0
+ADAM.US,D,20140428,000000,8.02615,8.19022,8.02615,8.05927,1137024,0
+ADAM.US,D,20140429,000000,8.11394,8.12519,7.94989,7.97175,1225491,0
+ADAM.US,D,20140430,000000,7.97175,8.11394,7.92803,8.04833,3272279,0
+ADAM.US,D,20140501,000000,8.10336,8.11394,8.02615,8.08147,1305443,0
+ADAM.US,D,20140502,000000,8.05927,8.13586,8.00484,8.05927,1025463,0
+ADAM.US,D,20140505,000000,8.00484,8.11394,7.9827,8.0374,826639,0
+ADAM.US,D,20140506,000000,8.07053,8.08147,8.00484,8.05927,659140,0
+ADAM.US,D,20140507,000000,8.08147,8.34774,8.08147,8.29951,3086017,0
+ADAM.US,D,20140508,000000,8.3542,8.3542,8.20145,8.21172,1712709,0
+ADAM.US,D,20140509,000000,8.2452,8.27801,8.21205,8.25547,1056746,0
+ADAM.US,D,20140512,000000,8.29951,8.3542,8.2452,8.25547,1212999,0
+ADAM.US,D,20140513,000000,8.27801,8.3542,8.27801,8.31044,868199,0
+ADAM.US,D,20140514,000000,8.34296,8.37555,8.26704,8.27801,934158,0
+ADAM.US,D,20140515,000000,8.27801,8.31044,8.20145,8.2452,785615,0
+ADAM.US,D,20140516,000000,8.25547,8.36462,8.20145,8.29951,843344,0
+ADAM.US,D,20140519,000000,8.32144,8.40782,8.31044,8.39773,1020422,0
+ADAM.US,D,20140520,000000,8.40782,8.45267,8.3542,8.39773,760207,0
+ADAM.US,D,20140521,000000,8.40782,8.45267,8.37555,8.45267,634948,0
+ADAM.US,D,20140522,000000,8.45267,8.53929,8.44149,8.51803,823686,0
+ADAM.US,D,20140523,000000,8.53929,8.58353,8.50688,8.57238,806348,0
+ADAM.US,D,20140527,000000,8.61551,8.69249,8.61551,8.67055,1410292,0
+ADAM.US,D,20140528,000000,8.69249,8.70305,8.58353,8.63805,1154196,0
+ADAM.US,D,20140529,000000,8.62707,8.70305,8.61551,8.64937,755858,0
+ADAM.US,D,20140530,000000,8.67055,8.70305,8.62707,8.69249,699629,0
+ADAM.US,D,20140602,000000,8.73587,8.73587,8.64937,8.65958,755507,0
+ADAM.US,D,20140603,000000,8.72576,8.72576,8.59364,8.63805,1410366,0
+ADAM.US,D,20140604,000000,8.62707,8.67055,8.56115,8.62707,942704,0
+ADAM.US,D,20140605,000000,8.62707,8.72576,8.61551,8.72576,643727,0
+ADAM.US,D,20140606,000000,8.73587,8.80171,8.71427,8.79048,886343,0
+ADAM.US,D,20140609,000000,8.79048,8.8899,8.79048,8.84552,818025,0
+ADAM.US,D,20140610,000000,8.87837,8.87837,8.75782,8.82307,858588,0
+ADAM.US,D,20140611,000000,8.83399,8.84552,8.81233,8.84552,597103,0
+ADAM.US,D,20140612,000000,8.84552,8.85591,8.80171,8.82307,642674,0
+ADAM.US,D,20140613,000000,8.84552,8.85591,8.79048,8.82307,589288,0
+ADAM.US,D,20140616,000000,8.82307,8.87837,8.77993,8.77993,1014257,0
+ADAM.US,D,20140617,000000,8.80171,8.84552,8.74685,8.79048,836903,0
+ADAM.US,D,20140618,000000,8.77993,8.86745,8.77993,8.86745,690995,0
+ADAM.US,D,20140619,000000,8.88964,8.92213,8.85591,8.86745,1461385,0
+ADAM.US,D,20140620,000000,8.90055,8.90055,8.83399,8.85591,1232258,0
+ADAM.US,D,20140623,000000,8.88964,8.90055,8.86745,8.86745,797843,0
+ADAM.US,D,20140624,000000,8.88964,8.88964,8.77993,8.77993,1344473,0
+ADAM.US,D,20140625,000000,8.79048,8.81233,8.69249,8.76888,1667274,0
+ADAM.US,D,20140626,000000,8.74659,8.91535,8.64401,8.8597,1610699,0
+ADAM.US,D,20140627,000000,8.84817,8.89343,8.78028,8.8597,1622905,0
+ADAM.US,D,20140630,000000,8.82555,8.8818,8.78028,8.82555,990691,0
+ADAM.US,D,20140701,000000,8.80298,8.89343,8.78028,8.78028,1099389,0
+ADAM.US,D,20140702,000000,8.78028,8.80298,8.66706,8.76888,1125553,0
+ADAM.US,D,20140703,000000,8.62148,8.75715,8.58846,8.6332,785427,0
+ADAM.US,D,20140707,000000,8.58846,8.62148,8.53173,8.57655,1099179,0
+ADAM.US,D,20140708,000000,8.57655,8.67854,8.56803,8.6332,758501,0
+ADAM.US,D,20140709,000000,8.6332,8.67854,8.59338,8.6332,509053,0
+ADAM.US,D,20140710,000000,8.58846,8.70687,8.58846,8.67854,768513,0
+ADAM.US,D,20140711,000000,8.69003,8.74659,8.59995,8.59995,1010627,0
+ADAM.US,D,20140714,000000,8.64401,8.73468,8.61083,8.71283,556494,0
+ADAM.US,D,20140715,000000,8.73468,8.75715,8.62148,8.69003,591429,0
+ADAM.US,D,20140716,000000,8.70159,8.7238,8.6332,8.66706,777777,0
+ADAM.US,D,20140717,000000,8.67854,8.70159,8.58846,8.61083,646363,0
+ADAM.US,D,20140718,000000,8.58846,8.71283,8.57655,8.69003,608516,0
+ADAM.US,D,20140721,000000,8.70159,8.73468,8.61585,8.6332,514916,0
+ADAM.US,D,20140722,000000,8.61083,8.76888,8.61083,8.65642,859005,0
+ADAM.US,D,20140723,000000,8.70159,8.73468,8.66706,8.70159,340541,0
+ADAM.US,D,20140724,000000,8.70159,8.7238,8.6332,8.64401,584053,0
+ADAM.US,D,20140725,000000,8.67854,8.70159,8.6332,8.69003,639828,0
+ADAM.US,D,20140728,000000,8.7238,8.76888,8.70159,8.76888,781777,0
+ADAM.US,D,20140729,000000,8.80298,8.80298,8.7238,8.74659,593328,0
+ADAM.US,D,20140730,000000,8.74659,8.78028,8.64401,8.65642,856772,0
+ADAM.US,D,20140731,000000,8.64401,8.65642,8.52041,8.53173,1352569,0
+ADAM.US,D,20140801,000000,8.54295,8.66706,8.53173,8.6332,618447,0
+ADAM.US,D,20140804,000000,8.69003,8.7238,8.64401,8.7238,662225,0
+ADAM.US,D,20140805,000000,8.70159,8.79151,8.64401,8.69003,578037,0
+ADAM.US,D,20140806,000000,8.98384,8.98384,8.78028,8.8818,1425777,0
+ADAM.US,D,20140807,000000,8.8818,8.93867,8.82555,8.89343,604514,0
+ADAM.US,D,20140808,000000,8.8597,8.93867,8.83135,8.93867,811930,0
+ADAM.US,D,20140811,000000,8.98384,9.02883,8.9274,8.97266,845760,0
+ADAM.US,D,20140812,000000,8.97266,9.00629,8.93867,8.96148,547787,0
+ADAM.US,D,20140813,000000,8.98384,9.01747,8.96148,9.01747,611697,0
+ADAM.US,D,20140814,000000,8.99485,9.06228,8.99485,8.99485,500978,0
+ADAM.US,D,20140815,000000,9.06228,9.09703,8.99485,9.07611,616173,0
+ADAM.US,D,20140818,000000,9.08523,9.08523,8.99485,9.05189,799653,0
+ADAM.US,D,20140819,000000,9.06228,9.09703,8.91535,8.98384,1386092,0
+ADAM.US,D,20140820,000000,9.00629,9.02883,8.9274,8.93867,785331,0
+ADAM.US,D,20140821,000000,8.95047,9.02883,8.95047,8.98384,560870,0
+ADAM.US,D,20140822,000000,9.00629,9.01747,8.93867,8.97266,582576,0
+ADAM.US,D,20140825,000000,9.01747,9.04037,8.98384,9.02883,597517,0
+ADAM.US,D,20140826,000000,9.02883,9.08523,9.01747,9.074,583063,0
+ADAM.US,D,20140827,000000,9.04037,9.08174,8.97266,9.01747,956932,0
+ADAM.US,D,20140828,000000,9.04037,9.04037,8.97266,8.99485,590660,0
+ADAM.US,D,20140829,000000,8.98384,9.02883,8.95047,9.01747,770951,0
+ADAM.US,D,20140902,000000,9.05189,9.05189,8.91535,8.9274,897186,0
+ADAM.US,D,20140903,000000,8.98384,9.00629,8.90416,8.93867,2104292,0
+ADAM.US,D,20140904,000000,8.97266,8.97266,8.8597,8.90416,1021974,0
+ADAM.US,D,20140905,000000,8.91535,9.00012,8.90416,8.97266,738924,0
+ADAM.US,D,20140908,000000,9.00629,9.01747,8.96148,8.97266,846329,0
+ADAM.US,D,20140909,000000,8.98384,8.98384,8.91535,8.91535,669373,0
+ADAM.US,D,20140910,000000,8.95047,8.98384,8.8818,8.93867,793522,0
+ADAM.US,D,20140911,000000,8.93867,8.97829,8.9274,8.96148,746605,0
+ADAM.US,D,20140912,000000,8.97266,8.99485,8.81419,8.81419,1670561,0
+ADAM.US,D,20140915,000000,8.84817,8.87106,8.76888,8.80298,1030311,0
+ADAM.US,D,20140916,000000,8.81419,8.8597,8.75715,8.84817,837993,0
+ADAM.US,D,20140917,000000,8.89343,8.90416,8.84817,8.8597,572268,0
+ADAM.US,D,20140918,000000,8.87106,8.8818,8.79151,8.8361,628157,0
+ADAM.US,D,20140919,000000,8.8597,8.90416,8.82555,8.8818,1203192,0
+ADAM.US,D,20140922,000000,8.90416,8.93867,8.8597,8.89343,1145130,0
+ADAM.US,D,20140923,000000,8.90416,8.9274,8.80298,8.80298,1475071,0
+ADAM.US,D,20140924,000000,8.81419,8.82555,8.70159,8.78028,3189726,0
+ADAM.US,D,20140925,000000,8.81516,8.83928,8.67505,8.73409,2229684,0
+ADAM.US,D,20140926,000000,8.73409,8.76837,8.59338,8.67505,1332716,0
+ADAM.US,D,20140929,000000,8.66408,8.70993,8.58131,8.70993,1277312,0
+ADAM.US,D,20140930,000000,8.6868,8.70993,8.40634,8.46416,1898563,0
+ADAM.US,D,20141001,000000,8.46416,8.65124,8.46416,8.61585,1168405,0
+ADAM.US,D,20141002,000000,8.59338,8.66408,8.47608,8.60436,2120016,0
+ADAM.US,D,20141003,000000,8.61585,8.65124,8.5227,8.61585,1249120,0
+ADAM.US,D,20141006,000000,8.60436,8.62835,8.54644,8.58131,630554,0
+ADAM.US,D,20141007,000000,8.54644,8.58131,8.5227,8.54644,912465,0
+ADAM.US,D,20141008,000000,8.54644,8.69836,8.48759,8.6868,1334294,0
+ADAM.US,D,20141009,000000,8.70993,8.83928,8.67505,8.67505,1051208,0
+ADAM.US,D,20141010,000000,8.65124,8.74497,8.59338,8.6868,1100782,0
+ADAM.US,D,20141013,000000,8.66408,8.82712,8.66408,8.73409,957432,0
+ADAM.US,D,20141014,000000,8.78028,8.93243,8.72107,8.87422,1333797,0
+ADAM.US,D,20141015,000000,8.89677,9.01501,8.67505,8.81516,2145537,0
+ADAM.US,D,20141016,000000,8.58131,8.83928,8.54644,8.80392,1048380,0
+ADAM.US,D,20141017,000000,8.89677,8.89677,8.73409,8.78028,860209,0
+ADAM.US,D,20141020,000000,8.78028,8.90883,8.74497,8.90883,1029153,0
+ADAM.US,D,20141021,000000,8.90883,9.04917,8.80392,8.94431,1356034,0
+ADAM.US,D,20141022,000000,9.00242,9.04917,8.92062,8.95515,839569,0
+ADAM.US,D,20141023,000000,9.01501,9.02646,8.89677,8.9672,541253,0
+ADAM.US,D,20141024,000000,9.00242,9.01501,8.92124,8.9907,549752,0
+ADAM.US,D,20141027,000000,9.02646,9.04917,8.92062,9.02646,772499,0
+ADAM.US,D,20141028,000000,9.06096,9.15435,9.01501,9.15435,1312949,0
+ADAM.US,D,20141029,000000,9.13164,9.15435,9.01501,9.06096,809258,0
+ADAM.US,D,20141030,000000,9.10802,9.15435,9.06096,9.11938,878482,0
+ADAM.US,D,20141031,000000,9.11938,9.17795,9.10802,9.14253,852528,0
+ADAM.US,D,20141103,000000,9.20147,9.21356,9.14253,9.18985,776919,0
+ADAM.US,D,20141104,000000,9.21356,9.21356,9.07258,9.09667,492511,0
+ADAM.US,D,20141105,000000,9.14253,9.29539,9.13164,9.16678,1425104,0
+ADAM.US,D,20141106,000000,9.20147,9.27196,9.14253,9.27196,805316,0
+ADAM.US,D,20141107,000000,9.21356,9.36641,9.18985,9.33027,1009075,0
+ADAM.US,D,20141110,000000,9.30747,9.41218,9.28304,9.41218,929360,0
+ADAM.US,D,20141111,000000,9.41218,9.5062,9.38875,9.47029,816200,0
+ADAM.US,D,20141112,000000,9.47029,9.5062,9.43014,9.5062,619724,0
+ADAM.US,D,20141113,000000,9.5062,9.54108,9.48213,9.49426,602085,0
+ADAM.US,D,20141114,000000,9.48213,9.54108,9.48213,9.49426,596095,0
+ADAM.US,D,20141117,000000,9.49426,9.52924,9.48213,9.52924,533071,0
+ADAM.US,D,20141118,000000,9.54108,9.59957,9.5062,9.59957,723986,0
+ADAM.US,D,20141119,000000,9.59957,9.59957,9.51748,9.52924,565990,0
+ADAM.US,D,20141120,000000,9.54108,9.59957,9.51748,9.57663,622338,0
+ADAM.US,D,20141121,000000,9.03798,9.21356,9.01501,9.20147,17710374,0
+ADAM.US,D,20141124,000000,9.20147,9.34207,9.16678,9.30747,2691699,0
+ADAM.US,D,20141125,000000,9.35424,9.42431,9.30747,9.42431,1690043,0
+ADAM.US,D,20141126,000000,9.42431,9.42431,9.28304,9.40066,1444078,0
+ADAM.US,D,20141128,000000,9.36641,9.47029,9.36641,9.41218,1136404,0
+ADAM.US,D,20141201,000000,9.45919,9.45919,9.30747,9.34207,1360251,0
+ADAM.US,D,20141202,000000,9.36641,9.42431,9.29539,9.41218,2118888,0
+ADAM.US,D,20141203,000000,9.42431,9.44791,9.38875,9.42431,794230,0
+ADAM.US,D,20141204,000000,9.37768,9.42431,9.31882,9.3359,820322,0
+ADAM.US,D,20141205,000000,9.33027,9.35424,9.09667,9.17795,1617139,0
+ADAM.US,D,20141208,000000,9.26024,9.27196,9.01501,9.07258,1478645,0
+ADAM.US,D,20141209,000000,9.01501,9.27196,8.87422,9.27196,1506465,0
+ADAM.US,D,20141210,000000,9.22545,9.27196,9.14253,9.15435,743145,0
+ADAM.US,D,20141211,000000,9.22545,9.26024,9.14135,9.24852,754727,0
+ADAM.US,D,20141212,000000,9.26024,9.26024,9.14253,9.15435,656571,0
+ADAM.US,D,20141215,000000,9.24852,9.29539,9.16678,9.21356,1529910,0
+ADAM.US,D,20141216,000000,9.22545,9.29539,9.13164,9.23689,1773541,0
+ADAM.US,D,20141217,000000,9.27196,9.40066,9.20147,9.36641,2371845,0
+ADAM.US,D,20141218,000000,9.49924,9.5173,9.31727,9.42647,1947656,0
+ADAM.US,D,20141219,000000,9.42647,9.65644,9.33554,9.60821,3557167,0
+ADAM.US,D,20141222,000000,9.53544,9.5833,9.46267,9.53544,1017526,0
+ADAM.US,D,20141223,000000,9.46267,9.52331,9.36641,9.41387,1323161,0
+ADAM.US,D,20141224,000000,9.38975,9.41387,9.28095,9.34153,663075,0
+ADAM.US,D,20141226,000000,9.32936,9.44979,9.32936,9.4386,459342,0
+ADAM.US,D,20141229,000000,9.4386,9.54607,9.4386,9.5109,609011,0
+ADAM.US,D,20141230,000000,9.5109,9.55913,9.4386,9.47508,490440,0
+ADAM.US,D,20141231,000000,9.5109,9.54607,9.34153,9.34153,706451,0
+ADAM.US,D,20150102,000000,9.38975,9.5109,9.32936,9.5109,623619,0
+ADAM.US,D,20150105,000000,9.5109,9.57145,9.42647,9.54607,1061971,0
+ADAM.US,D,20150106,000000,9.55913,9.62618,9.48702,9.52924,1047961,0
+ADAM.US,D,20150107,000000,9.52331,9.54607,9.41387,9.52331,809314,0
+ADAM.US,D,20150108,000000,9.54607,9.54607,9.4386,9.48702,919525,0
+ADAM.US,D,20150109,000000,9.44979,9.53544,9.41961,9.49924,595817,0
+ADAM.US,D,20150112,000000,9.46267,9.5109,9.41387,9.46887,544099,0
+ADAM.US,D,20150113,000000,9.4386,9.48073,9.32936,9.35361,915298,0
+ADAM.US,D,20150114,000000,9.34153,9.41387,9.24398,9.34153,901187,0
+ADAM.US,D,20150115,000000,9.31727,9.38975,9.28095,9.28095,721219,0
+ADAM.US,D,20150116,000000,9.26833,9.38975,9.24398,9.38975,603761,0
+ADAM.US,D,20150120,000000,9.4386,9.4386,9.34153,9.36641,556031,0
+ADAM.US,D,20150121,000000,9.40184,9.47508,9.34153,9.42647,815070,0
+ADAM.US,D,20150122,000000,9.47508,9.54607,9.42647,9.53544,901155,0
+ADAM.US,D,20150123,000000,9.55913,9.55913,9.44979,9.46267,582903,0
+ADAM.US,D,20150126,000000,9.5109,9.55913,9.44979,9.54607,912596,0
+ADAM.US,D,20150127,000000,9.52331,9.63181,9.52331,9.5833,933674,0
+ADAM.US,D,20150128,000000,9.61884,9.62618,9.49924,9.52331,686209,0
+ADAM.US,D,20150129,000000,9.5109,9.54371,9.40184,9.5109,1033711,0
+ADAM.US,D,20150130,000000,9.5109,9.5109,9.36641,9.37822,836178,0
+ADAM.US,D,20150202,000000,9.32936,9.34153,9.11157,9.18368,2990109,0
+ADAM.US,D,20150203,000000,9.1597,9.23282,9.08705,9.22028,2044238,0
+ADAM.US,D,20150204,000000,9.24398,9.26833,9.02672,9.07487,1332334,0
+ADAM.US,D,20150205,000000,9.11157,9.23282,9.08705,9.22028,820502,0
+ADAM.US,D,20150206,000000,9.23282,9.23282,9.08104,9.11157,862080,0
+ADAM.US,D,20150209,000000,9.11157,9.14744,9.05067,9.07487,868511,0
+ADAM.US,D,20150210,000000,9.08705,9.08705,9.00189,9.06228,960735,0
+ADAM.US,D,20150211,000000,9.09848,9.25587,9.09848,9.20857,1374806,0
+ADAM.US,D,20150212,000000,9.25587,9.37822,9.22028,9.32936,1079517,0
+ADAM.US,D,20150213,000000,9.36641,9.38975,9.28685,9.38975,617932,0
+ADAM.US,D,20150217,000000,9.4386,9.5109,9.38975,9.42647,823678,0
+ADAM.US,D,20150218,000000,9.4386,9.47508,9.34153,9.4386,488294,0
+ADAM.US,D,20150219,000000,9.4386,9.47508,9.36641,9.4386,427001,0
+ADAM.US,D,20150220,000000,9.4386,9.44979,9.36641,9.4386,589840,0
+ADAM.US,D,20150223,000000,9.44979,9.49924,9.38975,9.49924,603739,0
+ADAM.US,D,20150224,000000,9.48702,9.48702,9.29303,9.31727,1362432,0
+ADAM.US,D,20150225,000000,9.47508,9.57747,9.41989,9.52331,1797421,0
+ADAM.US,D,20150226,000000,9.55913,9.55913,9.49924,9.53544,838051,0
+ADAM.US,D,20150227,000000,9.53544,9.59552,9.44979,9.57145,1238231,0
+ADAM.US,D,20150302,000000,9.59552,9.59552,9.5109,9.52331,732920,0
+ADAM.US,D,20150303,000000,9.54607,9.59552,9.47508,9.5109,1549694,0
+ADAM.US,D,20150304,000000,9.53544,9.59552,9.5109,9.59552,786898,0
+ADAM.US,D,20150305,000000,9.68089,9.68089,9.53544,9.59552,712202,0
+ADAM.US,D,20150306,000000,9.54607,9.57145,9.44979,9.44979,1032854,0
+ADAM.US,D,20150309,000000,9.5109,9.55913,9.44979,9.49924,792675,0
+ADAM.US,D,20150310,000000,9.48702,9.5109,9.44979,9.48702,597973,0
+ADAM.US,D,20150311,000000,9.49924,9.49924,9.44979,9.44979,438679,0
+ADAM.US,D,20150312,000000,9.47508,9.5833,9.44979,9.57145,702545,0
+ADAM.US,D,20150313,000000,9.60821,9.61997,9.5109,9.54607,906741,0
+ADAM.US,D,20150316,000000,9.59552,9.60821,9.54607,9.57145,984405,0
+ADAM.US,D,20150317,000000,9.57145,9.57145,9.5109,9.55913,1043253,0
+ADAM.US,D,20150318,000000,9.55913,9.7166,9.54607,9.70545,1498936,0
+ADAM.US,D,20150319,000000,9.69274,9.74115,9.64347,9.70545,1259994,0
+ADAM.US,D,20150320,000000,9.69274,9.82671,9.69274,9.82671,2233834,0
+ADAM.US,D,20150323,000000,9.81429,9.83786,9.70545,9.7655,2174327,0
+ADAM.US,D,20150324,000000,9.75327,9.78936,9.70545,9.72883,1696690,0
+ADAM.US,D,20150325,000000,9.75327,9.77723,9.65644,9.66896,1709237,0
+ADAM.US,D,20150326,000000,9.75686,9.80634,9.68136,9.71884,2594690,0
+ADAM.US,D,20150327,000000,9.71884,9.7816,9.69387,9.76918,845120,0
+ADAM.US,D,20150330,000000,9.80634,9.8692,9.75686,9.79411,674310,0
+ADAM.US,D,20150331,000000,9.75686,9.79411,9.71884,9.73116,561748,0
+ADAM.US,D,20150401,000000,9.74386,9.7816,9.66896,9.70623,633720,0
+ADAM.US,D,20150402,000000,9.71884,9.7816,9.70623,9.74386,908435,0
+ADAM.US,D,20150406,000000,9.71884,9.83194,9.71884,9.81943,1259626,0
+ADAM.US,D,20150407,000000,9.81943,9.83194,9.76918,9.7816,638081,0
+ADAM.US,D,20150408,000000,9.7816,9.80634,9.73116,9.7816,475508,0
+ADAM.US,D,20150409,000000,9.7816,9.79411,9.71884,9.71884,474733,0
+ADAM.US,D,20150410,000000,9.76918,9.79411,9.71884,9.76918,530054,0
+ADAM.US,D,20150413,000000,9.74386,9.79411,9.74386,9.76918,419290,0
+ADAM.US,D,20150414,000000,9.7816,9.83194,9.76918,9.80634,525988,0
+ADAM.US,D,20150415,000000,9.80634,9.93167,9.80634,9.85688,492157,0
+ADAM.US,D,20150416,000000,9.8692,9.90683,9.81943,9.88122,481272,0
+ADAM.US,D,20150417,000000,9.85688,9.90732,9.81943,9.85688,584200,0
+ADAM.US,D,20150420,000000,9.8692,9.90014,9.84378,9.88122,415057,0
+ADAM.US,D,20150421,000000,9.89403,9.90732,9.80634,9.80634,378972,0
+ADAM.US,D,20150422,000000,9.84378,9.90732,9.81943,9.8692,849783,0
+ADAM.US,D,20150423,000000,9.8692,9.89403,9.84378,9.84378,318496,0
+ADAM.US,D,20150424,000000,9.8692,9.93167,9.86095,9.89403,340339,0
+ADAM.US,D,20150427,000000,9.9825,10.0072,9.93167,9.9696,711549,0
+ADAM.US,D,20150428,000000,9.9696,10.0072,9.90732,9.94437,872942,0
+ADAM.US,D,20150429,000000,9.90732,9.93167,9.84378,9.8692,602223,0
+ADAM.US,D,20150430,000000,9.8692,9.90732,9.75686,9.79411,1070634,0
+ADAM.US,D,20150501,000000,9.79411,9.8692,9.76918,9.85688,679972,0
+ADAM.US,D,20150504,000000,9.85688,9.93167,9.83194,9.89403,1039853,0
+ADAM.US,D,20150505,000000,9.89403,9.89403,9.7816,9.83194,981560,0
+ADAM.US,D,20150506,000000,9.73116,9.75686,9.53064,9.58066,3644521,0
+ADAM.US,D,20150507,000000,9.55585,9.70623,9.44292,9.65607,1544886,0
+ADAM.US,D,20150508,000000,9.70623,9.7816,9.65607,9.74386,953652,0
+ADAM.US,D,20150511,000000,9.71884,9.7816,9.71884,9.75686,615619,0
+ADAM.US,D,20150512,000000,9.74386,9.80634,9.69387,9.80634,631432,0
+ADAM.US,D,20150513,000000,9.81943,9.85688,9.7816,9.81943,369929,0
+ADAM.US,D,20150514,000000,9.84378,9.89403,9.81943,9.85688,712189,0
+ADAM.US,D,20150515,000000,9.8692,9.94437,9.83194,9.91906,1056735,0
+ADAM.US,D,20150518,000000,9.94437,9.95699,9.85688,9.95699,680046,0
+ADAM.US,D,20150519,000000,9.95699,9.9696,9.91906,9.95699,493449,0
+ADAM.US,D,20150520,000000,9.91906,10.0072,9.91906,9.9825,411954,0
+ADAM.US,D,20150521,000000,9.99482,10.0072,9.93167,9.95699,523834,0
+ADAM.US,D,20150522,000000,9.93167,9.9696,9.89403,9.91906,464186,0
+ADAM.US,D,20150526,000000,9.89403,9.90732,9.83194,9.84378,479573,0
+ADAM.US,D,20150527,000000,9.84378,9.94437,9.84378,9.94437,400948,0
+ADAM.US,D,20150528,000000,9.94437,9.9696,9.90732,9.95699,393551,0
+ADAM.US,D,20150529,000000,9.94437,9.9696,9.84378,9.93167,1291525,0
+ADAM.US,D,20150601,000000,9.9696,9.9825,9.91906,9.94437,646302,0
+ADAM.US,D,20150602,000000,9.93167,9.95699,9.89403,9.91906,1086271,0
+ADAM.US,D,20150603,000000,9.95699,9.95699,9.8692,9.8692,679493,0
+ADAM.US,D,20150604,000000,9.88122,9.91906,9.84378,9.8692,650228,0
+ADAM.US,D,20150605,000000,9.84378,9.89403,9.73116,9.75686,1323819,0
+ADAM.US,D,20150608,000000,9.75686,9.76918,9.61846,9.63069,818407,0
+ADAM.US,D,20150609,000000,9.63069,9.68136,9.51748,9.60568,1037351,0
+ADAM.US,D,20150610,000000,9.63069,9.68136,9.58066,9.65607,887977,0
+ADAM.US,D,20150611,000000,9.65607,9.75686,9.61846,9.75686,644228,0
+ADAM.US,D,20150612,000000,9.75686,9.7816,9.68136,9.71884,761629,0
+ADAM.US,D,20150615,000000,9.71884,9.79411,9.68136,9.74386,514584,0
+ADAM.US,D,20150616,000000,9.75686,9.83194,9.71884,9.80634,594407,0
+ADAM.US,D,20150617,000000,9.79411,9.88122,9.71884,9.81943,1168161,0
+ADAM.US,D,20150618,000000,9.84378,9.95699,9.83194,9.8692,1453163,0
+ADAM.US,D,20150619,000000,9.90732,10.0825,9.8692,10.0825,2576270,0
+ADAM.US,D,20150622,000000,10.0825,10.0945,9.9696,10.0197,1046791,0
+ADAM.US,D,20150623,000000,10.0325,10.0825,9.93167,10.0701,1230364,0
+ADAM.US,D,20150624,000000,10.0825,10.0825,9.99482,10.0072,1116647,0
+ADAM.US,D,20150625,000000,10.1499,10.1499,9.94302,10.0072,1137760,0
+ADAM.US,D,20150626,000000,10.0202,10.0586,9.92944,9.96824,1135261,0
+ADAM.US,D,20150629,000000,9.92944,9.96824,9.64347,9.73465,1834526,0
+ADAM.US,D,20150630,000000,9.81225,9.87065,9.69613,9.70846,1588323,0
+ADAM.US,D,20150701,000000,9.78655,9.90344,9.70846,9.90344,1143816,0
+ADAM.US,D,20150702,000000,9.90344,9.96824,9.78655,9.78655,556266,0
+ADAM.US,D,20150706,000000,9.73465,9.99453,9.70846,9.99453,983252,0
+ADAM.US,D,20150707,000000,9.95543,10.1109,9.92944,10.0976,901506,0
+ADAM.US,D,20150708,000000,10.0458,10.1499,9.92944,10.0072,1260153,0
+ADAM.US,D,20150709,000000,10.0716,10.1109,9.89025,9.94302,680771,0
+ADAM.US,D,20150710,000000,9.99453,10.0586,9.89025,10.0458,632695,0
+ADAM.US,D,20150713,000000,10.0458,10.1236,10.0072,10.1236,662050,0
+ADAM.US,D,20150714,000000,10.1109,10.1887,10.0849,10.1236,518016,0
+ADAM.US,D,20150715,000000,10.0976,10.0976,9.96824,9.99453,684294,0
+ADAM.US,D,20150716,000000,9.99453,10.0716,9.94302,9.99453,396168,0
+ADAM.US,D,20150717,000000,10.0332,10.0586,9.92944,9.98095,438619,0
+ADAM.US,D,20150720,000000,9.96824,9.98095,9.87715,9.94302,522522,0
+ADAM.US,D,20150721,000000,9.95543,9.98095,9.89025,9.94302,465969,0
+ADAM.US,D,20150722,000000,9.94302,9.99453,9.90344,9.92944,473906,0
+ADAM.US,D,20150723,000000,9.98095,9.98095,9.77345,9.77345,798882,0
+ADAM.US,D,20150724,000000,9.77345,9.85115,9.76045,9.78655,676536,0
+ADAM.US,D,20150727,000000,9.77345,9.83786,9.57888,9.64347,1887842,0
+ADAM.US,D,20150728,000000,9.61752,9.91644,9.60492,9.82564,838020,0
+ADAM.US,D,20150729,000000,9.82564,9.91644,9.76045,9.83786,625068,0
+ADAM.US,D,20150730,000000,9.83786,9.91644,9.79935,9.83786,548485,0
+ADAM.US,D,20150731,000000,9.83786,9.94302,9.68268,9.70846,1483277,0
+ADAM.US,D,20150803,000000,9.73465,9.85115,9.69613,9.76045,883589,0
+ADAM.US,D,20150804,000000,9.77345,9.81225,9.70846,9.73465,1012066,0
+ADAM.US,D,20150805,000000,9.26659,9.43634,8.92943,9.2933,4807166,0
+ADAM.US,D,20150806,000000,9.28049,9.2933,9.02082,9.21528,2141258,0
+ADAM.US,D,20150807,000000,9.11157,9.2022,9.07223,9.17605,1568643,0
+ADAM.US,D,20150810,000000,9.16324,9.17605,8.44977,8.52747,3396696,0
+ADAM.US,D,20150811,000000,8.4755,8.73468,8.29396,8.60547,2265800,0
+ADAM.US,D,20150812,000000,8.44977,8.5529,8.34626,8.54015,1596687,0
+ADAM.US,D,20150813,000000,8.50125,8.56686,8.44977,8.51394,655115,0
+ADAM.US,D,20150814,000000,8.50125,8.60547,8.46277,8.60547,569055,0
+ADAM.US,D,20150817,000000,8.5928,8.77373,8.54015,8.69624,666288,0
+ADAM.US,D,20150818,000000,8.70865,8.72176,8.63132,8.64366,442549,0
+ADAM.US,D,20150819,000000,8.64366,8.70865,8.60547,8.65692,532767,0
+ADAM.US,D,20150820,000000,8.66961,8.95487,8.65692,8.81304,1923435,0
+ADAM.US,D,20150821,000000,8.76106,8.87749,8.5928,8.5928,1124938,0
+ADAM.US,D,20150824,000000,8.20323,8.43637,7.00904,8.26729,2016592,0
+ADAM.US,D,20150825,000000,8.34626,8.46277,8.24133,8.30697,1292126,0
+ADAM.US,D,20150826,000000,8.43637,8.50125,8.21561,8.46277,1642143,0
+ADAM.US,D,20150827,000000,8.5529,8.61883,8.43637,8.56686,963991,0
+ADAM.US,D,20150828,000000,8.60547,8.61883,8.4755,8.54015,630151,0
+ADAM.US,D,20150831,000000,8.50125,8.5529,8.46277,8.48825,591092,0
+ADAM.US,D,20150901,000000,8.43637,8.4755,8.30697,8.34626,664823,0
+ADAM.US,D,20150902,000000,8.35842,8.42372,8.30697,8.35842,875157,0
+ADAM.US,D,20150903,000000,8.39773,8.43637,8.3327,8.37175,454258,0
+ADAM.US,D,20150904,000000,8.3197,8.37175,8.22871,8.28007,372590,0
+ADAM.US,D,20150908,000000,8.29396,8.41038,8.29396,8.38531,506804,0
+ADAM.US,D,20150909,000000,8.48825,8.50125,8.30697,8.3197,540164,0
+ADAM.US,D,20150910,000000,8.3197,8.3327,8.20323,8.28007,653381,0
+ADAM.US,D,20150911,000000,8.24133,8.43637,8.22871,8.43637,730620,0
+ADAM.US,D,20150914,000000,8.64366,8.69624,8.44977,8.51394,637242,0
+ADAM.US,D,20150915,000000,8.50125,8.54015,8.35842,8.51394,996580,0
+ADAM.US,D,20150916,000000,8.52747,8.61883,8.4755,8.51394,628769,0
+ADAM.US,D,20150917,000000,8.48825,8.73468,8.43637,8.64366,625205,0
+ADAM.US,D,20150918,000000,8.56686,8.68271,8.52747,8.66961,1218856,0
+ADAM.US,D,20150921,000000,8.48825,8.54015,8.37175,8.48825,2127992,0
+ADAM.US,D,20150922,000000,8.44977,8.60547,8.39773,8.57978,1224634,0
+ADAM.US,D,20150923,000000,8.56686,8.70865,8.54015,8.65692,1273415,0
+ADAM.US,D,20150924,000000,8.61669,8.65692,8.42867,8.53631,1502150,0
+ADAM.US,D,20150925,000000,8.53631,8.56268,8.40096,8.44174,2187193,0
+ADAM.US,D,20150928,000000,8.41519,8.42867,7.82249,7.88963,2082005,0
+ADAM.US,D,20150929,000000,7.83578,7.8766,7.39182,7.40514,2340716,0
+ADAM.US,D,20150930,000000,7.39182,7.43203,7.14917,7.39182,2153251,0
+ADAM.US,D,20151001,000000,7.40514,7.51274,7.23016,7.31052,2152062,0
+ADAM.US,D,20151002,000000,7.20294,7.35133,7.20294,7.31052,1007588,0
+ADAM.US,D,20151005,000000,7.31052,7.6614,7.31052,7.64779,911499,0
+ADAM.US,D,20151006,000000,7.64779,7.7823,7.6209,7.6741,595744,0
+ADAM.US,D,20151007,000000,7.71459,7.8494,7.68741,7.79557,537589,0
+ADAM.US,D,20151008,000000,7.82249,7.93071,7.79557,7.90318,638376,0
+ADAM.US,D,20151009,000000,7.8766,7.93071,7.80917,7.88963,492578,0
+ADAM.US,D,20151012,000000,7.8494,7.91708,7.80917,7.83578,496352,0
+ADAM.US,D,20151013,000000,7.79557,7.83578,7.60701,7.60701,554522,0
+ADAM.US,D,20151014,000000,7.5535,7.6741,7.49882,7.51274,617209,0
+ADAM.US,D,20151015,000000,7.56682,7.6614,7.40514,7.64779,541523,0
+ADAM.US,D,20151016,000000,7.6614,7.68741,7.56682,7.64779,374708,0
+ADAM.US,D,20151019,000000,7.6209,7.71459,7.60701,7.68741,599109,0
+ADAM.US,D,20151020,000000,7.68741,7.86237,7.63361,7.8494,555067,0
+ADAM.US,D,20151021,000000,7.8766,7.99811,7.86237,7.93071,721341,0
+ADAM.US,D,20151022,000000,7.95728,7.99811,7.90318,7.93071,486859,0
+ADAM.US,D,20151023,000000,7.98448,8.02469,7.91708,7.98448,383471,0
+ADAM.US,D,20151026,000000,8.07787,8.14533,8.01081,8.0921,762190,0
+ADAM.US,D,20151027,000000,8.10513,8.14533,7.76871,7.7823,753722,0
+ADAM.US,D,20151028,000000,7.79557,8.03771,7.7282,7.88963,803338,0
+ADAM.US,D,20151029,000000,7.8766,7.94399,7.76871,7.7823,442593,0
+ADAM.US,D,20151030,000000,7.76871,7.8766,7.64779,7.64779,644837,0
+ADAM.US,D,20151102,000000,7.64779,7.85651,7.60701,7.82249,575799,0
+ADAM.US,D,20151103,000000,7.82249,7.94399,7.75479,7.94399,526149,0
+ADAM.US,D,20151104,000000,7.91708,7.94399,7.53932,7.60701,1418258,0
+ADAM.US,D,20151105,000000,7.59403,7.60701,7.52662,7.56682,461087,0
+ADAM.US,D,20151106,000000,7.51274,7.59403,7.43203,7.52662,729881,0
+ADAM.US,D,20151109,000000,7.49882,7.51274,7.35133,7.37822,612505,0
+ADAM.US,D,20151110,000000,7.43203,7.5535,7.40514,7.5535,427588,0
+ADAM.US,D,20151111,000000,7.58041,7.64779,7.52662,7.53932,257356,0
+ADAM.US,D,20151112,000000,7.48579,7.5535,7.41876,7.43203,462944,0
+ADAM.US,D,20151113,000000,7.43203,7.51274,7.41876,7.43203,317592,0
+ADAM.US,D,20151116,000000,7.37822,7.53932,7.37822,7.52662,554002,0
+ADAM.US,D,20151117,000000,7.41876,7.56682,7.41876,7.48579,619586,0
+ADAM.US,D,20151118,000000,7.53932,7.63361,7.49882,7.63361,395131,0
+ADAM.US,D,20151119,000000,7.60701,7.7418,7.59403,7.7418,371440,0
+ADAM.US,D,20151120,000000,7.7418,7.80917,7.70132,7.7823,468737,0
+ADAM.US,D,20151123,000000,7.7418,7.8494,7.71459,7.79557,609113,0
+ADAM.US,D,20151124,000000,7.7418,7.95728,7.7418,7.94399,577028,0
+ADAM.US,D,20151125,000000,7.88963,7.90318,7.75479,7.83578,315659,0
+ADAM.US,D,20151127,000000,7.83578,7.95728,7.80917,7.95728,207220,0
+ADAM.US,D,20151130,000000,7.95728,7.98448,7.76871,7.80917,735080,0
+ADAM.US,D,20151201,000000,7.86237,7.86237,7.7418,7.7823,454593,0
+ADAM.US,D,20151202,000000,7.82249,7.82249,7.58041,7.59403,976926,0
+ADAM.US,D,20151203,000000,7.6209,7.6614,7.53932,7.53932,528842,0
+ADAM.US,D,20151204,000000,7.53932,7.60701,7.49882,7.52662,540855,0
+ADAM.US,D,20151207,000000,7.47193,7.5535,7.43203,7.47193,612454,0
+ADAM.US,D,20151208,000000,7.44535,7.47193,7.32385,7.33745,725366,0
+ADAM.US,D,20151209,000000,7.31052,7.44535,7.31052,7.33745,724162,0
+ADAM.US,D,20151210,000000,7.31052,7.39182,7.31052,7.35133,773034,0
+ADAM.US,D,20151211,000000,7.28392,7.39182,7.20294,7.21683,615872,0
+ADAM.US,D,20151214,000000,7.24347,7.27031,6.70489,6.71879,2234637,0
+ADAM.US,D,20151215,000000,6.73149,6.93393,6.65136,6.90645,777416,0
+ADAM.US,D,20151216,000000,6.90645,7.13615,6.88045,7.12254,1264423,0
+ADAM.US,D,20151217,000000,7.23016,7.40514,7.13615,7.39182,1290569,0
+ADAM.US,D,20151218,000000,7.39182,7.63361,7.33745,7.63361,1685180,0
+ADAM.US,D,20151221,000000,7.68741,7.83578,7.56682,7.82249,1219564,0
+ADAM.US,D,20151222,000000,7.90318,8.03771,7.80917,7.8766,1135316,0
+ADAM.US,D,20151223,000000,7.84762,7.93244,7.72142,7.91859,826078,0
+ADAM.US,D,20151224,000000,7.8766,7.91859,7.8618,7.89049,294451,0
+ADAM.US,D,20151228,000000,7.84762,7.8618,7.72468,7.79232,682855,0
+ADAM.US,D,20151229,000000,7.76368,7.80596,7.74978,7.76368,796594,0
+ADAM.US,D,20151230,000000,7.72142,7.77784,7.62652,7.67971,625108,0
+ADAM.US,D,20151231,000000,7.62329,7.70812,7.48319,7.48319,845776,0
+ADAM.US,D,20160104,000000,7.35694,7.54612,7.34333,7.51125,732413,0
+ADAM.US,D,20160105,000000,7.53932,7.73619,7.46925,7.69361,416945,0
+ADAM.US,D,20160106,000000,7.63745,7.81243,7.59605,7.73619,329501,0
+ADAM.US,D,20160107,000000,7.60967,7.70812,7.45508,7.45508,540790,0
+ADAM.US,D,20160108,000000,7.46925,7.63745,7.39891,7.39891,430431,0
+ADAM.US,D,20160111,000000,7.44118,7.51094,7.30108,7.31411,560272,0
+ADAM.US,D,20160112,000000,7.35694,7.41337,7.12551,7.21654,777157,0
+ADAM.US,D,20160113,000000,7.20236,7.28689,6.76665,6.83727,1187972,0
+ADAM.US,D,20160114,000000,6.8231,6.93571,6.59878,6.82962,1020525,0
+ADAM.US,D,20160115,000000,6.71077,6.76665,6.24731,6.51511,1336657,0
+ADAM.US,D,20160119,000000,6.37443,6.52783,5.9671,6.03716,1630505,0
+ADAM.US,D,20160120,000000,5.9671,6.09299,5.3635,6.05133,1917460,0
+ADAM.US,D,20160121,000000,5.93901,6.2334,5.93901,6.09299,541137,0
+ADAM.US,D,20160122,000000,6.12819,6.45125,6.09299,6.44445,728168,0
+ADAM.US,D,20160125,000000,6.57096,6.65458,6.2198,6.2198,780896,0
+ADAM.US,D,20160126,000000,6.28987,6.57867,6.2198,6.54999,745472,0
+ADAM.US,D,20160127,000000,6.55621,6.60584,6.37443,6.43026,531418,0
+ADAM.US,D,20160128,000000,6.45777,6.62653,6.41635,6.5009,388038,0
+ADAM.US,D,20160129,000000,6.51511,6.7956,6.51511,6.7956,858405,0
+ADAM.US,D,20160201,000000,6.78144,6.80921,6.61264,6.69659,460468,0
+ADAM.US,D,20160202,000000,6.64074,6.65458,6.47284,6.61264,351950,0
+ADAM.US,D,20160203,000000,6.66881,6.76665,6.51511,6.75305,563558,0
+ADAM.US,D,20160204,000000,6.73947,6.92155,6.72441,6.8231,455478,0
+ADAM.US,D,20160205,000000,6.83727,6.85148,6.73947,6.73947,417130,0
+ADAM.US,D,20160208,000000,6.66881,6.73947,6.5009,6.69659,552129,0
+ADAM.US,D,20160209,000000,6.62653,6.65458,6.40188,6.47255,515293,0
+ADAM.US,D,20160210,000000,6.51511,6.59878,6.41635,6.44445,307368,0
+ADAM.US,D,20160211,000000,6.34603,6.40486,6.17695,6.27597,400867,0
+ADAM.US,D,20160212,000000,6.30346,6.52783,6.29724,6.47255,365357,0
+ADAM.US,D,20160216,000000,6.61264,6.72441,6.52783,6.71077,413797,0
+ADAM.US,D,20160217,000000,6.72441,6.86568,6.71077,6.80921,397147,0
+ADAM.US,D,20160218,000000,6.80921,6.87985,6.76665,6.85148,294630,0
+ADAM.US,D,20160219,000000,6.83727,6.89374,6.75305,6.83727,263098,0
+ADAM.US,D,20160222,000000,6.92155,7.00546,6.86568,6.97797,497346,0
+ADAM.US,D,20160223,000000,6.9919,7.16037,6.94963,7.1317,517142,0
+ADAM.US,D,20160224,000000,6.03716,6.03716,5.46131,5.70077,2452154,0
+ADAM.US,D,20160225,000000,5.67239,5.85447,5.6165,5.84058,930854,0
+ADAM.US,D,20160226,000000,5.88254,5.94961,5.54616,5.58782,1542626,0
+ADAM.US,D,20160229,000000,5.62982,5.91091,5.6165,5.86832,910665,0
+ADAM.US,D,20160301,000000,5.95287,5.99486,5.82665,5.91091,496577,0
+ADAM.US,D,20160302,000000,5.91091,6.02293,5.85447,5.98069,550636,0
+ADAM.US,D,20160303,000000,5.9671,6.3147,5.9671,6.24731,757522,0
+ADAM.US,D,20160304,000000,6.27597,6.59813,6.24731,6.37443,755241,0
+ADAM.US,D,20160307,000000,6.40188,6.61264,6.38771,6.54201,498376,0
+ADAM.US,D,20160308,000000,6.54201,6.57924,6.28987,6.30346,564266,0
+ADAM.US,D,20160309,000000,6.35993,6.41635,6.2334,6.28987,354270,0
+ADAM.US,D,20160310,000000,6.31797,6.34603,6.06522,6.16334,387621,0
+ADAM.US,D,20160311,000000,6.12139,6.28987,6.10722,6.27597,356306,0
+ADAM.US,D,20160314,000000,6.30346,6.36555,6.19174,6.34603,356160,0
+ADAM.US,D,20160315,000000,6.27597,6.34603,6.17695,6.2334,489325,0
+ADAM.US,D,20160316,000000,6.2334,6.35993,6.20623,6.30346,433939,0
+ADAM.US,D,20160317,000000,6.34603,6.68298,6.34603,6.66881,855785,0
+ADAM.US,D,20160318,000000,6.72441,6.73947,6.55621,6.55621,998915,0
+ADAM.US,D,20160321,000000,6.94963,7.1317,6.93571,7.06254,1289429,0
+ADAM.US,D,20160322,000000,7.10359,7.18137,6.9919,7.03357,1508758,0
+ADAM.US,D,20160323,000000,7.03357,7.18137,6.75393,6.75393,948090,0
+ADAM.US,D,20160324,000000,6.65048,6.70961,6.50327,6.63573,560870,0
+ADAM.US,D,20160328,000000,6.63573,6.78351,6.5621,6.73947,457882,0
+ADAM.US,D,20160329,000000,6.73947,6.98982,6.72408,6.93069,594710,0
+ADAM.US,D,20160330,000000,6.93069,7.09269,6.91679,6.94489,409990,0
+ADAM.US,D,20160331,000000,6.9165,7.06342,6.8568,6.98982,458384,0
+ADAM.US,D,20160401,000000,6.96027,6.96027,6.8568,6.94489,276343,0
+ADAM.US,D,20160404,000000,6.90146,6.96027,6.8568,6.8568,315492,0
+ADAM.US,D,20160405,000000,6.82782,6.93069,6.82782,6.88636,237288,0
+ADAM.US,D,20160406,000000,6.9165,6.94489,6.8568,6.90146,199684,0
+ADAM.US,D,20160407,000000,6.84172,6.95288,6.82782,6.8568,303071,0
+ADAM.US,D,20160408,000000,6.88636,6.98982,6.82782,6.84172,346469,0
+ADAM.US,D,20160411,000000,6.84172,7.06342,6.81247,7.01938,451259,0
+ADAM.US,D,20160412,000000,7.03357,7.18137,6.98982,7.15152,355489,0
+ADAM.US,D,20160413,000000,7.22542,7.26975,7.09269,7.25557,368452,0
+ADAM.US,D,20160414,000000,7.31411,7.35842,7.18137,7.24078,205433,0
+ADAM.US,D,20160415,000000,7.21061,7.29223,7.12254,7.24078,170267,0
+ADAM.US,D,20160418,000000,7.18137,7.25557,7.16331,7.25557,242565,0
+ADAM.US,D,20160419,000000,7.26975,7.34362,7.22542,7.32917,244096,0
+ADAM.US,D,20160420,000000,7.3726,7.52038,7.34362,7.43231,507961,0
+ADAM.US,D,20160421,000000,7.47667,7.52038,7.29958,7.38829,338119,0
+ADAM.US,D,20160422,000000,7.34362,7.46603,7.32917,7.46156,375696,0
+ADAM.US,D,20160425,000000,7.52038,7.52038,7.40245,7.46156,442982,0
+ADAM.US,D,20160426,000000,7.47667,7.69745,7.45773,7.66759,742683,0
+ADAM.US,D,20160427,000000,7.71195,7.7418,7.59492,7.66759,312214,0
+ADAM.US,D,20160428,000000,7.66759,7.69745,7.5946,7.62329,331746,0
+ADAM.US,D,20160429,000000,7.59492,7.68326,7.5346,7.66759,326456,0
+ADAM.US,D,20160502,000000,7.66759,7.72731,7.50592,7.5795,403981,0
+ADAM.US,D,20160503,000000,7.59492,7.59492,7.36551,7.47667,556930,0
+ADAM.US,D,20160504,000000,7.32917,7.7418,7.32917,7.69745,650946,0
+ADAM.US,D,20160505,000000,7.71195,7.99279,7.69745,7.9038,646454,0
+ADAM.US,D,20160506,000000,7.85975,8.16976,7.85975,8.13967,444166,0
+ADAM.US,D,20160509,000000,8.16976,8.43496,8.08114,8.40601,612219,0
+ADAM.US,D,20160510,000000,8.4645,8.4645,8.25936,8.4199,369405,0
+ADAM.US,D,20160511,000000,8.4199,8.52365,8.36132,8.4199,352256,0
+ADAM.US,D,20160512,000000,8.4199,8.4645,8.3058,8.3983,285567,0
+ADAM.US,D,20160513,000000,8.33179,8.36132,8.21384,8.36132,515445,0
+ADAM.US,D,20160516,000000,8.39062,8.47897,8.30133,8.39062,428868,0
+ADAM.US,D,20160517,000000,8.39062,8.47897,8.25936,8.30133,761028,0
+ADAM.US,D,20160518,000000,8.25823,8.42784,8.12519,8.19901,383340,0
+ADAM.US,D,20160519,000000,8.19901,8.28718,8.03652,8.25823,472874,0
+ADAM.US,D,20160520,000000,8.33179,8.33179,8.16976,8.22838,437507,0
+ADAM.US,D,20160523,000000,8.22838,8.33179,8.19901,8.33179,310831,0
+ADAM.US,D,20160524,000000,8.3758,8.44977,8.33179,8.43496,304238,0
+ADAM.US,D,20160525,000000,8.43496,8.47897,8.33179,8.47897,281530,0
+ADAM.US,D,20160526,000000,8.47897,8.53078,8.43496,8.5085,304649,0
+ADAM.US,D,20160527,000000,8.52365,8.5825,8.44174,8.56745,549419,0
+ADAM.US,D,20160531,000000,8.59687,8.80358,8.5085,8.77373,699193,0
+ADAM.US,D,20160601,000000,8.77373,8.83311,8.70015,8.83311,432776,0
+ADAM.US,D,20160602,000000,8.8479,9.02469,8.83311,9.00963,505679,0
+ADAM.US,D,20160603,000000,8.99511,9.05418,8.8479,8.98031,531126,0
+ADAM.US,D,20160606,000000,8.98031,9.05418,8.93629,8.99511,619304,0
+ADAM.US,D,20160607,000000,9.02469,9.08359,8.95109,9.05418,417101,0
+ADAM.US,D,20160608,000000,9.05418,9.27496,9.02469,9.27496,526683,0
+ADAM.US,D,20160609,000000,9.26088,9.45214,9.24571,9.3498,645932,0
+ADAM.US,D,20160610,000000,9.40814,9.45082,9.25143,9.33444,641756,0
+ADAM.US,D,20160613,000000,9.30493,9.33444,9.23127,9.24545,469352,0
+ADAM.US,D,20160614,000000,9.21619,9.28386,9.09794,9.23127,540882,0
+ADAM.US,D,20160615,000000,9.23127,9.37876,9.18695,9.3498,358055,0
+ADAM.US,D,20160616,000000,9.37876,9.43765,9.30493,9.43765,446840,0
+ADAM.US,D,20160617,000000,9.55585,9.65908,9.43765,9.64347,1295556,0
+ADAM.US,D,20160620,000000,9.68804,9.85018,9.61658,9.76181,750886,0
+ADAM.US,D,20160621,000000,9.80595,9.82069,9.70312,9.76181,776989,0
+ADAM.US,D,20160622,000000,9.71806,9.74784,9.02469,9.26088,2078323,0
+ADAM.US,D,20160623,000000,9.12283,9.27596,8.6474,9.18395,1462059,0
+ADAM.US,D,20160624,000000,8.90759,9.39085,8.83162,9.13772,857914,0
+ADAM.US,D,20160627,000000,9.12283,9.24489,8.84676,8.90759,754815,0
+ADAM.US,D,20160628,000000,8.96932,9.1993,8.92317,9.16814,411965,0
+ADAM.US,D,20160629,000000,9.18395,9.38322,9.16814,9.35242,508345,0
+ADAM.US,D,20160630,000000,9.35242,9.36787,9.16814,9.35242,502055,0
+ADAM.US,D,20160701,000000,9.35242,9.4449,9.28739,9.33781,261808,0
+ADAM.US,D,20160705,000000,9.29139,9.39893,9.16814,9.1993,447407,0
+ADAM.US,D,20160706,000000,9.18395,9.41387,9.13772,9.36787,528715,0
+ADAM.US,D,20160707,000000,9.41387,9.41387,9.21438,9.24489,308205,0
+ADAM.US,D,20160708,000000,9.27596,9.40579,9.27596,9.30692,375853,0
+ADAM.US,D,20160711,000000,9.30692,9.4449,9.23009,9.4449,361540,0
+ADAM.US,D,20160712,000000,9.52153,9.61348,9.44612,9.55293,666962,0
+ADAM.US,D,20160713,000000,9.55293,9.58208,9.47564,9.56713,386177,0
+ADAM.US,D,20160714,000000,9.58208,9.58208,9.50582,9.5361,264055,0
+ADAM.US,D,20160715,000000,9.58208,9.58208,9.4291,9.56713,293341,0
+ADAM.US,D,20160718,000000,9.55293,9.64347,9.5361,9.62937,375059,0
+ADAM.US,D,20160719,000000,9.61348,9.68973,9.58208,9.65908,249028,0
+ADAM.US,D,20160720,000000,9.70574,9.88103,9.6901,9.82748,479687,0
+ADAM.US,D,20160721,000000,9.78228,9.91983,9.70574,9.76647,376897,0
+ADAM.US,D,20160722,000000,9.76647,9.9047,9.75065,9.82748,332157,0
+ADAM.US,D,20160725,000000,9.9661,9.9661,9.84359,9.87356,441244,0
+ADAM.US,D,20160726,000000,9.9047,10.0426,9.87356,9.9047,443874,0
+ADAM.US,D,20160727,000000,9.88908,10.0122,9.87356,9.99647,343674,0
+ADAM.US,D,20160728,000000,9.98095,10.0269,9.9047,9.99647,298211,0
+ADAM.US,D,20160729,000000,9.99647,10.0731,9.9047,10.0269,535407,0
+ADAM.US,D,20160801,000000,9.99647,10.0731,9.91983,10.0426,334762,0
+ADAM.US,D,20160802,000000,10.0426,10.1192,9.93545,9.93545,440734,0
+ADAM.US,D,20160803,000000,9.38322,9.67469,8.96932,9.38322,1671127,0
+ADAM.US,D,20160804,000000,9.33781,9.4291,9.16814,9.39893,698154,0
+ADAM.US,D,20160805,000000,9.39893,9.85057,9.38322,9.72087,737465,0
+ADAM.US,D,20160808,000000,9.75065,9.79731,9.67469,9.73639,336787,0
+ADAM.US,D,20160809,000000,9.73639,9.84359,9.6901,9.81225,414778,0
+ADAM.US,D,20160810,000000,9.84359,9.87356,9.78228,9.78228,240343,0
+ADAM.US,D,20160811,000000,9.82748,9.82748,9.6824,9.78228,275734,0
+ADAM.US,D,20160812,000000,9.75065,9.87356,9.73639,9.82748,261593,0
+ADAM.US,D,20160815,000000,9.85852,9.88908,9.78228,9.81225,282687,0
+ADAM.US,D,20160816,000000,9.81225,9.82748,9.70574,9.73639,220059,0
+ADAM.US,D,20160817,000000,9.6901,9.75065,9.52153,9.56713,461054,0
+ADAM.US,D,20160818,000000,9.50582,9.61348,9.1993,9.26088,1335311,0
+ADAM.US,D,20160819,000000,9.1993,9.23009,9.06096,9.16814,918486,0
+ADAM.US,D,20160822,000000,9.16814,9.21438,9.15352,9.21438,348737,0
+ADAM.US,D,20160823,000000,9.27596,9.41387,9.19158,9.38322,355787,0
+ADAM.US,D,20160824,000000,9.38322,9.39893,9.23009,9.24489,392706,0
+ADAM.US,D,20160825,000000,9.23009,9.30692,9.21438,9.24489,252268,0
+ADAM.US,D,20160826,000000,9.21438,9.29139,9.09176,9.13772,393580,0
+ADAM.US,D,20160829,000000,9.1993,9.27596,9.13772,9.1993,296711,0
+ADAM.US,D,20160830,000000,9.26088,9.27596,9.13772,9.18395,356302,0
+ADAM.US,D,20160831,000000,9.13772,9.26088,9.12283,9.26088,497055,0
+ADAM.US,D,20160901,000000,9.27596,9.30692,8.99986,9.16814,468498,0
+ADAM.US,D,20160902,000000,9.1993,9.33781,9.1993,9.27596,513302,0
+ADAM.US,D,20160906,000000,9.33781,9.35242,9.23009,9.30692,379221,0
+ADAM.US,D,20160907,000000,9.30692,9.47564,9.30692,9.47564,435227,0
+ADAM.US,D,20160908,000000,9.45957,9.50582,9.38322,9.50582,332110,0
+ADAM.US,D,20160909,000000,9.50582,9.50582,9.04625,9.04625,846564,0
+ADAM.US,D,20160912,000000,8.96932,9.16814,8.83162,9.16814,665512,0
+ADAM.US,D,20160913,000000,9.16814,9.17041,8.98481,8.99986,541831,0
+ADAM.US,D,20160914,000000,8.98481,9.13772,8.97715,9.01553,362191,0
+ADAM.US,D,20160915,000000,9.07672,9.13772,8.98481,9.13772,352354,0
+ADAM.US,D,20160916,000000,9.30692,9.32136,9.01553,9.07672,923638,0
+ADAM.US,D,20160919,000000,9.16814,9.41002,9.13772,9.38322,893030,0
+ADAM.US,D,20160920,000000,9.41387,9.47564,9.38322,9.39893,651740,0
+ADAM.US,D,20160921,000000,9.47564,9.50582,9.33781,9.49041,964071,0
+ADAM.US,D,20160922,000000,9.50648,9.80944,9.50648,9.80944,900531,0
+ADAM.US,D,20160923,000000,9.69763,9.77762,9.58659,9.63416,587271,0
+ADAM.US,D,20160926,000000,9.58659,9.7296,9.50648,9.50648,478351,0
+ADAM.US,D,20160927,000000,9.49041,9.60238,9.45026,9.50648,371275,0
+ADAM.US,D,20160928,000000,9.50648,9.60238,9.42665,9.57004,337609,0
+ADAM.US,D,20160929,000000,9.61818,9.69763,9.50648,9.58659,660725,0
+ADAM.US,D,20160930,000000,9.61818,9.71399,9.58659,9.61818,447884,0
+ADAM.US,D,20161003,000000,9.44292,9.57004,9.42665,9.50648,435755,0
+ADAM.US,D,20161004,000000,9.53873,9.53873,9.25943,9.31546,660751,0
+ADAM.US,D,20161005,000000,9.33117,9.41547,9.18849,9.25161,465784,0
+ADAM.US,D,20161006,000000,9.18849,9.25161,9.01201,9.09176,468962,0
+ADAM.US,D,20161007,000000,9.09176,9.18849,9.01201,9.10757,320559,0
+ADAM.US,D,20161010,000000,9.10757,9.32263,9.10757,9.25161,238184,0
+ADAM.US,D,20161011,000000,9.18849,9.25161,9.1715,9.22009,200136,0
+ADAM.US,D,20161012,000000,9.20348,9.47508,9.20348,9.3626,402735,0
+ADAM.US,D,20161013,000000,9.3626,9.50648,9.33117,9.42665,232544,0
+ADAM.US,D,20161014,000000,9.39475,9.45026,9.29921,9.3794,387034,0
+ADAM.US,D,20161017,000000,9.41106,9.44292,9.29921,9.29921,173631,0
+ADAM.US,D,20161018,000000,9.34707,9.44292,9.26659,9.3626,224876,0
+ADAM.US,D,20161019,000000,9.41106,9.57004,9.3626,9.55471,274775,0
+ADAM.US,D,20161020,000000,9.55471,9.58659,9.43474,9.57004,242722,0
+ADAM.US,D,20161021,000000,9.50648,9.61818,9.44292,9.61818,321031,0
+ADAM.US,D,20161024,000000,9.65043,9.71399,9.57803,9.65043,299468,0
+ADAM.US,D,20161025,000000,9.66585,9.71399,9.58659,9.61818,608315,0
+ADAM.US,D,20161026,000000,9.60238,9.65081,9.49041,9.50648,476631,0
+ADAM.US,D,20161027,000000,9.57004,9.57004,9.34707,9.39475,331550,0
+ADAM.US,D,20161028,000000,9.53873,9.57004,9.28268,9.39475,440917,0
+ADAM.US,D,20161031,000000,9.3794,9.49041,9.3794,9.42665,523150,0
+ADAM.US,D,20161101,000000,9.3794,9.44292,9.12355,9.20348,570421,0
+ADAM.US,D,20161102,000000,9.3626,9.49041,9.2963,9.42665,479392,0
+ADAM.US,D,20161103,000000,9.45835,9.63416,9.42665,9.47508,546068,0
+ADAM.US,D,20161104,000000,9.49041,9.63416,9.47508,9.58659,598379,0
+ADAM.US,D,20161107,000000,9.57004,9.71399,9.55471,9.71399,672133,0
+ADAM.US,D,20161108,000000,9.63416,9.96931,9.63416,9.92109,1203147,0
+ADAM.US,D,20161109,000000,9.7296,10.0489,9.57004,10.033,978602,0
+ADAM.US,D,20161110,000000,10.0489,10.0966,9.77782,9.93681,782434,0
+ADAM.US,D,20161111,000000,9.88947,10.1606,9.88947,10.0489,929498,0
+ADAM.US,D,20161114,000000,10.0966,10.2239,10.0489,10.1919,647551,0
+ADAM.US,D,20161115,000000,10.1606,10.3673,10.113,10.3673,513492,0
+ADAM.US,D,20161116,000000,10.3046,10.4397,10.2876,10.3515,475188,0
+ADAM.US,D,20161117,000000,10.3673,10.4476,10.2876,10.3355,528540,0
+ADAM.US,D,20161118,000000,10.3673,10.4961,10.3203,10.4795,532156,0
+ADAM.US,D,20161121,000000,10.5913,10.6551,10.4961,10.544,633356,0
+ADAM.US,D,20161122,000000,10.5593,10.631,10.5593,10.6237,683364,0
+ADAM.US,D,20161123,000000,10.6237,10.751,10.5276,10.5913,599133,0
+ADAM.US,D,20161125,000000,10.6391,10.6547,10.544,10.607,222087,0
+ADAM.US,D,20161128,000000,10.6709,10.6868,10.5913,10.607,387259,0
+ADAM.US,D,20161129,000000,10.6709,10.7028,10.5835,10.6709,606741,0
+ADAM.US,D,20161130,000000,10.6709,10.7191,10.544,10.6551,576264,0
+ADAM.US,D,20161201,000000,10.6551,10.7028,10.3355,10.4153,786742,0
+ADAM.US,D,20161202,000000,10.4153,10.5593,10.3673,10.3843,312177,0
+ADAM.US,D,20161205,000000,10.4153,10.7351,10.3673,10.7191,525893,0
+ADAM.US,D,20161206,000000,10.6868,10.8783,10.6551,10.8625,469203,0
+ADAM.US,D,20161207,000000,10.7992,11.0459,10.7992,10.9735,536423,0
+ADAM.US,D,20161208,000000,10.9588,11.0539,10.8949,11.0216,499014,0
+ADAM.US,D,20161209,000000,11.0539,11.1178,10.9894,11.0857,658976,0
+ADAM.US,D,20161212,000000,11.1651,11.2292,10.9894,11.0056,502836,0
+ADAM.US,D,20161213,000000,10.942,10.9588,10.751,10.751,637139,0
+ADAM.US,D,20161214,000000,10.782,10.8783,10.6551,10.7191,618260,0
+ADAM.US,D,20161215,000000,10.6868,10.7028,10.3763,10.3843,1008711,0
+ADAM.US,D,20161216,000000,10.4476,10.8381,10.4476,10.782,1105290,0
+ADAM.US,D,20161219,000000,10.9735,11.0695,10.8455,11.0379,1046352,0
+ADAM.US,D,20161220,000000,11.0379,11.0936,10.9261,11.0695,883326,0
+ADAM.US,D,20161221,000000,11.1014,11.1337,10.942,10.9894,929590,0
+ADAM.US,D,20161222,000000,10.9572,11.0145,10.7749,10.9239,808813,0
+ADAM.US,D,20161223,000000,10.9572,11.0395,10.8417,10.9894,289393,0
+ADAM.US,D,20161227,000000,11.056,11.1225,10.8745,10.8904,443051,0
+ADAM.US,D,20161228,000000,10.8904,10.9075,10.7582,10.8579,436319,0
+ADAM.US,D,20161229,000000,10.8082,11.0893,10.792,11.0727,374965,0
+ADAM.US,D,20161230,000000,11.0727,11.0727,10.8904,10.9075,298009,0
+ADAM.US,D,20170103,000000,11.0395,11.0727,10.8745,10.9572,514588,0
+ADAM.US,D,20170104,000000,11.0063,11.0727,10.9572,11.0395,443840,0
+ADAM.US,D,20170105,000000,11.0727,11.0727,10.8904,10.973,382993,0
+ADAM.US,D,20170106,000000,11.0063,11.0479,10.9239,11.0063,383037,0
+ADAM.US,D,20170109,000000,10.9894,11.0395,10.8904,10.9075,298427,0
+ADAM.US,D,20170110,000000,10.9075,11.2377,10.899,11.2217,541717,0
+ADAM.US,D,20170111,000000,11.2377,11.3204,11.1225,11.2709,344936,0
+ADAM.US,D,20170112,000000,11.2541,11.2871,11.0727,11.1887,449008,0
+ADAM.US,D,20170113,000000,11.139,11.2541,11.0727,11.2377,289922,0
+ADAM.US,D,20170117,000000,11.1225,11.2217,10.4947,10.5273,1801117,0
+ADAM.US,D,20170118,000000,10.5273,10.6426,10.3452,10.412,1383411,0
+ADAM.US,D,20170119,000000,10.4276,10.4947,10.2464,10.3622,1055755,0
+ADAM.US,D,20170120,000000,10.3289,10.4445,10.3289,10.3948,496704,0
+ADAM.US,D,20170123,000000,10.3948,10.6267,10.3948,10.5606,662783,0
+ADAM.US,D,20170124,000000,10.5606,10.8579,10.5273,10.792,884633,0
+ADAM.US,D,20170125,000000,10.825,10.9572,10.6925,10.94,694860,0
+ADAM.US,D,20170126,000000,11.056,11.0727,10.8417,10.8579,451771,0
+ADAM.US,D,20170127,000000,10.8745,10.9572,10.7582,10.8745,522648,0
+ADAM.US,D,20170130,000000,10.8579,10.8579,10.5851,10.7582,603944,0
+ADAM.US,D,20170131,000000,10.7418,10.7418,10.354,10.5937,670590,0
+ADAM.US,D,20170201,000000,10.6925,10.7855,10.5937,10.6426,464385,0
+ADAM.US,D,20170202,000000,10.7091,10.7091,10.4947,10.6755,398770,0
+ADAM.US,D,20170203,000000,10.7091,10.7418,10.5771,10.7091,425984,0
+ADAM.US,D,20170206,000000,10.6755,10.792,10.6596,10.7582,349411,0
+ADAM.US,D,20170207,000000,10.8417,10.8579,10.7091,10.8082,391023,0
+ADAM.US,D,20170208,000000,10.8082,10.8579,10.7246,10.8082,357591,0
+ADAM.US,D,20170209,000000,10.7749,10.9492,10.7582,10.8904,394663,0
+ADAM.US,D,20170210,000000,10.9075,10.9894,10.8417,10.9239,319235,0
+ADAM.US,D,20170213,000000,10.973,11.139,10.9572,11.0063,586282,0
+ADAM.US,D,20170214,000000,10.9894,11.0063,10.8001,10.8745,410716,0
+ADAM.US,D,20170215,000000,10.8745,11.0229,10.7749,11.0229,528183,0
+ADAM.US,D,20170216,000000,11.0229,11.1225,10.9239,11.0063,431008,0
+ADAM.US,D,20170217,000000,11.0229,11.0229,10.7749,10.7749,516183,0
+ADAM.US,D,20170221,000000,10.7749,10.8579,10.7091,10.825,861906,0
+ADAM.US,D,20170222,000000,10.4611,10.4947,9.99841,10.412,3040183,0
+ADAM.US,D,20170223,000000,10.2963,10.7246,10.2628,10.6755,1170092,0
+ADAM.US,D,20170224,000000,10.5443,10.7091,10.5181,10.6426,607731,0
+ADAM.US,D,20170227,000000,10.6596,10.7091,10.5103,10.5273,729137,0
+ADAM.US,D,20170228,000000,10.5103,10.5937,10.412,10.4611,930276,0
+ADAM.US,D,20170301,000000,10.5273,10.7418,10.486,10.5771,782271,0
+ADAM.US,D,20170302,000000,10.5771,10.6755,10.5273,10.6596,553721,0
+ADAM.US,D,20170303,000000,10.6426,10.6596,10.4778,10.6596,687863,0
+ADAM.US,D,20170306,000000,10.5606,10.5771,10.4284,10.5443,452251,0
+ADAM.US,D,20170307,000000,10.4947,10.5606,10.412,10.4276,353443,0
+ADAM.US,D,20170308,000000,10.4276,10.486,10.1305,10.1466,842313,0
+ADAM.US,D,20170309,000000,10.18,10.3452,10.0975,10.1305,475218,0
+ADAM.US,D,20170310,000000,10.1638,10.3622,10.1638,10.3289,452438,0
+ADAM.US,D,20170313,000000,10.4276,10.4778,10.3289,10.3948,448169,0
+ADAM.US,D,20170314,000000,10.3948,10.4611,10.3289,10.3452,403725,0
+ADAM.US,D,20170315,000000,10.3622,10.6675,10.3587,10.6426,677377,0
+ADAM.US,D,20170316,000000,10.6426,10.6755,10.5443,10.6426,641051,0
+ADAM.US,D,20170317,000000,10.2136,10.5273,10.1638,10.5273,2040484,0
+ADAM.US,D,20170320,000000,10.5273,10.792,10.412,10.7246,1025684,0
+ADAM.US,D,20170321,000000,10.7418,10.8082,10.5771,10.6267,965989,0
+ADAM.US,D,20170322,000000,10.6596,10.825,10.5443,10.8082,1189236,0
+ADAM.US,D,20170323,000000,10.7569,10.8082,10.5695,10.6206,959601,0
+ADAM.US,D,20170324,000000,10.5862,10.6206,10.4153,10.4335,949872,0
+ADAM.US,D,20170327,000000,10.3988,10.4335,10.3137,10.4153,547824,0
+ADAM.US,D,20170328,000000,10.3648,10.4335,10.3481,10.3988,593319,0
+ADAM.US,D,20170329,000000,10.3988,10.612,10.3566,10.5695,598328,0
+ADAM.US,D,20170330,000000,10.6039,10.6206,10.4668,10.5526,435859,0
+ADAM.US,D,20170331,000000,10.5351,10.6206,10.4926,10.5189,351362,0
+ADAM.US,D,20170403,000000,10.5351,10.5443,10.4153,10.4846,343499,0
+ADAM.US,D,20170404,000000,10.4668,10.5526,10.4415,10.5351,391524,0
+ADAM.US,D,20170405,000000,10.5351,10.5862,10.3311,10.3481,479110,0
+ADAM.US,D,20170406,000000,10.3311,10.5189,10.3137,10.5011,491092,0
+ADAM.US,D,20170407,000000,10.5011,10.5695,10.4355,10.4846,357199,0
+ADAM.US,D,20170410,000000,10.4846,10.6206,10.4846,10.5526,436523,0
+ADAM.US,D,20170411,000000,10.5351,10.7998,10.5351,10.7402,664921,0
+ADAM.US,D,20170412,000000,10.7235,10.7402,10.5862,10.6039,338693,0
+ADAM.US,D,20170413,000000,10.6039,10.6823,10.5695,10.5862,252609,0
+ADAM.US,D,20170417,000000,10.6039,10.7744,10.6039,10.7569,347910,0
+ADAM.US,D,20170418,000000,10.7402,10.825,10.6728,10.7569,333030,0
+ADAM.US,D,20170419,000000,10.8082,10.825,10.6381,10.6886,396173,0
+ADAM.US,D,20170420,000000,10.7055,10.86,10.6886,10.7235,487992,0
+ADAM.US,D,20170421,000000,10.7402,10.86,10.7055,10.825,387269,0
+ADAM.US,D,20170424,000000,10.8932,10.9016,10.7569,10.8932,411996,0
+ADAM.US,D,20170425,000000,10.9445,11.0808,10.9275,11.0132,898488,0
+ADAM.US,D,20170426,000000,11.0132,11.2342,10.9954,11.1659,696531,0
+ADAM.US,D,20170427,000000,11.1148,11.2005,11.0293,11.1659,574383,0
+ADAM.US,D,20170428,000000,11.1659,11.1767,10.9103,10.9275,501234,0
+ADAM.US,D,20170501,000000,10.9954,11.149,10.9613,11.0808,438537,0
+ADAM.US,D,20170502,000000,11.0132,11.0465,10.7744,10.8426,459177,0
+ADAM.US,D,20170503,000000,10.8082,10.825,10.6381,10.7055,458400,0
+ADAM.US,D,20170504,000000,10.6381,10.7055,10.4335,10.45,839690,0
+ADAM.US,D,20170505,000000,10.4846,10.7402,10.45,10.7055,539159,0
+ADAM.US,D,20170508,000000,10.6886,10.7402,10.5526,10.6381,385162,0
+ADAM.US,D,20170509,000000,10.6886,10.6886,10.4153,10.4668,636570,0
+ADAM.US,D,20170510,000000,10.4668,10.5526,10.3988,10.5011,382923,0
+ADAM.US,D,20170511,000000,10.5011,10.5526,10.3648,10.4153,416697,0
+ADAM.US,D,20170512,000000,10.3988,10.4846,10.3823,10.3988,313025,0
+ADAM.US,D,20170515,000000,10.4153,10.5011,10.3648,10.4335,412437,0
+ADAM.US,D,20170516,000000,10.4335,10.4846,10.3648,10.4335,407604,0
+ADAM.US,D,20170517,000000,10.3823,10.4668,10.3311,10.3648,417493,0
+ADAM.US,D,20170518,000000,10.3648,10.4098,10.2969,10.3481,434045,0
+ADAM.US,D,20170519,000000,10.3481,10.4846,10.3481,10.4153,298772,0
+ADAM.US,D,20170522,000000,10.4153,10.5351,10.3988,10.4846,398527,0
+ADAM.US,D,20170523,000000,10.5351,10.5862,10.4415,10.5862,280531,0
+ADAM.US,D,20170524,000000,10.6206,10.6716,10.5695,10.5862,247661,0
+ADAM.US,D,20170525,000000,10.6547,10.7315,10.5695,10.6206,189561,0
+ADAM.US,D,20170526,000000,10.6039,10.696,10.51,10.6716,211565,0
+ADAM.US,D,20170530,000000,10.6547,10.6716,10.5695,10.6039,212664,0
+ADAM.US,D,20170531,000000,10.6381,10.6716,10.4846,10.6039,377779,0
+ADAM.US,D,20170601,000000,10.6039,10.7914,10.5695,10.7744,363127,0
+ADAM.US,D,20170602,000000,10.7914,10.9445,10.7055,10.8426,451277,0
+ADAM.US,D,20170605,000000,10.7914,10.8426,10.6886,10.6886,349175,0
+ADAM.US,D,20170606,000000,10.6547,10.7744,10.5695,10.6886,302561,0
+ADAM.US,D,20170607,000000,10.6886,10.7569,10.6039,10.6381,224850,0
+ADAM.US,D,20170608,000000,10.6039,10.9275,10.6039,10.8932,666043,0
+ADAM.US,D,20170609,000000,10.9103,10.9786,10.8515,10.9613,437427,0
+ADAM.US,D,20170612,000000,10.9786,11.0465,10.9239,11.0132,380701,0
+ADAM.US,D,20170613,000000,10.9786,11.0727,10.9362,10.9954,363140,0
+ADAM.US,D,20170614,000000,11.0293,11.0808,10.9613,11.0465,249422,0
+ADAM.US,D,20170615,000000,10.9786,11.1659,10.9786,11.1148,431534,0
+ADAM.US,D,20170616,000000,11.0808,11.2514,11.0641,11.2342,1050251,0
+ADAM.US,D,20170619,000000,11.2514,11.4054,11.2005,11.2859,763225,0
+ADAM.US,D,20170620,000000,11.2342,11.2859,11.1659,11.2342,391309,0
+ADAM.US,D,20170621,000000,11.2685,11.3369,11.0641,11.0808,875600,0
+ADAM.US,D,20170622,000000,10.9933,11.2922,10.9933,11.169,590312,0
+ADAM.US,D,20170623,000000,11.169,11.2922,11.1159,11.2747,558504,0
+ADAM.US,D,20170626,000000,11.3096,11.3626,11.2037,11.2747,340830,0
+ADAM.US,D,20170627,000000,11.2574,11.2574,10.9933,11.0273,454639,0
+ADAM.US,D,20170628,000000,10.9841,11.1863,10.8525,11.0273,734814,0
+ADAM.US,D,20170629,000000,11.0459,11.0636,10.8525,10.9933,492917,0
+ADAM.US,D,20170630,000000,10.9754,11.0459,10.8702,10.9398,256552,0
+ADAM.US,D,20170703,000000,10.9584,11.1067,10.9229,11.0459,245506,0
+ADAM.US,D,20170705,000000,11.1159,11.1159,10.9754,11.0808,254586,0
+ADAM.US,D,20170706,000000,11.0273,11.0459,10.9318,10.9933,349777,0
+ADAM.US,D,20170707,000000,11.011,11.0196,10.8878,10.9051,335062,0
+ADAM.US,D,20170710,000000,10.9051,11.0459,10.8345,10.9229,324320,0
+ADAM.US,D,20170711,000000,10.9051,11.0639,10.8525,10.9933,359485,0
+ADAM.US,D,20170712,000000,11.0808,11.1863,10.9398,11.037,298545,0
+ADAM.US,D,20170713,000000,11.0273,11.0273,10.8525,10.9051,320202,0
+ADAM.US,D,20170714,000000,10.9051,11.011,10.9051,10.9754,229345,0
+ADAM.US,D,20170717,000000,10.9398,11.0273,10.9051,10.9229,321937,0
+ADAM.US,D,20170718,000000,10.9584,10.9664,10.7998,10.9398,678141,0
+ADAM.US,D,20170719,000000,10.9584,11.0808,10.9051,11.011,262810,0
+ADAM.US,D,20170720,000000,11.011,11.169,11.011,11.1518,427356,0
+ADAM.US,D,20170721,000000,11.2037,11.2037,11.1159,11.1518,300328,0
+ADAM.US,D,20170724,000000,11.1863,11.1954,11.0639,11.0808,265726,0
+ADAM.US,D,20170725,000000,11.1518,11.169,10.9229,10.9754,439184,0
+ADAM.US,D,20170726,000000,10.9754,11.169,10.9584,11.0273,316241,0
+ADAM.US,D,20170727,000000,11.0639,11.0808,10.9584,11.0808,255753,0
+ADAM.US,D,20170728,000000,11.0808,11.1159,10.9754,11.0459,280223,0
+ADAM.US,D,20170731,000000,11.0639,11.1777,10.9584,11.1159,397976,0
+ADAM.US,D,20170801,000000,11.1518,11.1518,11.0547,11.0808,340224,0
+ADAM.US,D,20170802,000000,11.099,11.099,11.011,11.0639,256933,0
+ADAM.US,D,20170803,000000,11.0808,11.1159,10.9933,11.0459,454324,0
+ADAM.US,D,20170804,000000,10.9229,10.9754,10.7119,10.7464,1017438,0
+ADAM.US,D,20170807,000000,10.7464,10.8963,10.7119,10.7293,591960,0
+ADAM.US,D,20170808,000000,10.7293,10.9051,10.7293,10.8525,468370,0
+ADAM.US,D,20170809,000000,10.8175,10.9584,10.7998,10.8878,372442,0
+ADAM.US,D,20170810,000000,10.8702,10.9584,10.7911,10.8702,418000,0
+ADAM.US,D,20170811,000000,10.8702,10.9584,10.7998,10.8878,515535,0
+ADAM.US,D,20170814,000000,10.9229,11.0459,10.9051,11.011,496608,0
+ADAM.US,D,20170815,000000,11.011,11.011,10.8702,10.9229,307457,0
+ADAM.US,D,20170816,000000,10.9229,11.011,10.9051,10.9229,286905,0
+ADAM.US,D,20170817,000000,10.9754,11.0459,10.9051,10.9229,419899,0
+ADAM.US,D,20170818,000000,10.9051,11.0196,10.8878,10.9933,411640,0
+ADAM.US,D,20170821,000000,10.9754,10.9933,10.8878,10.9754,271586,0
+ADAM.US,D,20170822,000000,10.9933,11.169,10.9754,11.1339,608164,0
+ADAM.US,D,20170823,000000,11.0639,11.099,10.9933,11.011,282119,0
+ADAM.US,D,20170824,000000,11.0459,11.0725,10.9584,10.9933,243841,0
+ADAM.US,D,20170825,000000,11.011,11.0273,10.9584,10.9933,164147,0
+ADAM.US,D,20170828,000000,10.9933,11.0459,10.9398,11.0459,271899,0
+ADAM.US,D,20170829,000000,11.0273,11.0725,10.9051,10.9051,343944,0
+ADAM.US,D,20170830,000000,10.7464,10.9754,10.7464,10.9398,247201,0
+ADAM.US,D,20170831,000000,10.9933,11.0459,10.9398,11.011,255882,0
+ADAM.US,D,20170901,000000,11.0459,11.1339,10.9933,11.1159,232522,0
+ADAM.US,D,20170905,000000,11.1159,11.163,10.9051,10.9584,396054,0
+ADAM.US,D,20170906,000000,10.9584,11.0261,10.9051,10.9754,350097,0
+ADAM.US,D,20170907,000000,11.011,11.011,10.8525,10.8878,365491,0
+ADAM.US,D,20170908,000000,10.8525,10.9398,10.8525,10.8702,230664,0
+ADAM.US,D,20170911,000000,10.9584,11.011,10.9229,10.9933,328344,0
+ADAM.US,D,20170912,000000,11.011,11.1159,10.9933,11.0273,489878,0
+ADAM.US,D,20170913,000000,11.011,11.0639,10.9398,10.9398,407225,0
+ADAM.US,D,20170914,000000,10.9398,11.0639,10.9398,11.0639,453826,0
+ADAM.US,D,20170915,000000,11.0808,11.2217,11.0547,11.2217,1359119,0
+ADAM.US,D,20170918,000000,11.2574,11.2922,11.1518,11.2574,503920,0
+ADAM.US,D,20170919,000000,11.3096,11.3096,11.2037,11.2747,526285,0
+ADAM.US,D,20170920,000000,11.3096,11.3096,11.099,11.1518,594280,0
+ADAM.US,D,20170921,000000,11.1863,11.2399,11.1339,11.2217,729674,0
+ADAM.US,D,20170922,000000,11.2028,11.2582,11.167,11.2582,745997,0
+ADAM.US,D,20170925,000000,11.2582,11.2936,11.167,11.2763,493268,0
+ADAM.US,D,20170926,000000,11.2763,11.2763,11.1488,11.1854,560747,0
+ADAM.US,D,20170927,000000,11.2028,11.2582,11.0943,11.1854,526953,0
+ADAM.US,D,20170928,000000,11.1854,11.2582,11.0943,11.2028,529269,0
+ADAM.US,D,20170929,000000,11.2402,11.2402,11.131,11.167,284509,0
+ADAM.US,D,20171002,000000,11.1488,11.2936,11.1488,11.2763,414494,0
+ADAM.US,D,20171003,000000,11.2763,11.4035,11.2582,11.4035,510856,0
+ADAM.US,D,20171004,000000,11.4396,11.4396,11.3486,11.4035,331349,0
+ADAM.US,D,20171005,000000,11.4035,11.4939,11.3673,11.4757,303082,0
+ADAM.US,D,20171006,000000,11.4577,11.4577,11.2402,11.33,301368,0
+ADAM.US,D,20171009,000000,11.33,11.3486,11.2763,11.2763,188636,0
+ADAM.US,D,20171010,000000,11.2582,11.33,11.2217,11.2936,357048,0
+ADAM.US,D,20171011,000000,11.2936,11.3849,11.2936,11.3128,255403,0
+ADAM.US,D,20171012,000000,11.33,11.384,11.2936,11.3486,215282,0
+ADAM.US,D,20171013,000000,11.3486,11.4209,11.3211,11.4035,421365,0
+ADAM.US,D,20171016,000000,11.4035,11.4757,11.4035,11.4209,477594,0
+ADAM.US,D,20171017,000000,11.4396,11.4577,11.3486,11.3849,244428,0
+ADAM.US,D,20171018,000000,11.4209,11.4757,11.3673,11.4209,384540,0
+ADAM.US,D,20171019,000000,11.3486,11.4035,11.3486,11.3849,260975,0
+ADAM.US,D,20171020,000000,11.4396,11.4577,11.3486,11.3486,481855,0
+ADAM.US,D,20171023,000000,11.3486,11.4209,11.2582,11.2936,375965,0
+ADAM.US,D,20171024,000000,11.3486,11.3675,11.2402,11.2582,329814,0
+ADAM.US,D,20171025,000000,11.2936,11.2936,11.0766,11.1854,904274,0
+ADAM.US,D,20171026,000000,11.2582,11.2582,11.0216,11.0216,656799,0
+ADAM.US,D,20171027,000000,11.0216,11.131,10.9248,11.131,673276,0
+ADAM.US,D,20171030,000000,11.1488,11.1488,10.9398,10.9496,471463,0
+ADAM.US,D,20171031,000000,10.9674,11.04,10.9496,10.9496,450140,0
+ADAM.US,D,20171101,000000,10.9856,11.058,10.9496,10.9856,345010,0
+ADAM.US,D,20171102,000000,10.9674,11.04,10.7134,10.7491,745166,0
+ADAM.US,D,20171103,000000,11.1854,11.4209,11.0216,11.4035,1606420,0
+ADAM.US,D,20171106,000000,11.3673,11.4577,11.2582,11.303,853283,0
+ADAM.US,D,20171107,000000,11.3486,11.5664,11.3128,11.3849,1012198,0
+ADAM.US,D,20171108,000000,11.3673,11.4577,11.3128,11.4577,413812,0
+ADAM.US,D,20171109,000000,11.4396,11.4757,11.3486,11.4035,257691,0
+ADAM.US,D,20171110,000000,11.3849,11.4209,11.2582,11.2763,358892,0
+ADAM.US,D,20171113,000000,11.2402,11.4035,11.2217,11.3486,383429,0
+ADAM.US,D,20171114,000000,11.3486,11.4396,11.33,11.4396,344349,0
+ADAM.US,D,20171115,000000,11.4035,11.4577,11.3397,11.4035,393318,0
+ADAM.US,D,20171116,000000,11.4396,11.4939,11.3849,11.4577,531359,0
+ADAM.US,D,20171117,000000,11.4035,11.4939,11.4035,11.4939,279956,0
+ADAM.US,D,20171120,000000,11.4939,11.6211,11.4668,11.6211,602720,0
+ADAM.US,D,20171121,000000,11.6395,11.7847,11.5664,11.7847,559261,0
+ADAM.US,D,20171122,000000,11.7665,11.8573,11.5847,11.7665,590700,0
+ADAM.US,D,20171124,000000,11.7481,11.7757,11.6847,11.7481,186265,0
+ADAM.US,D,20171127,000000,11.7302,11.776,11.6029,11.6211,362840,0
+ADAM.US,D,20171128,000000,11.6211,11.6668,11.549,11.6029,324359,0
+ADAM.US,D,20171129,000000,11.6029,11.7481,11.6029,11.6761,351775,0
+ADAM.US,D,20171130,000000,11.7302,11.7481,11.549,11.6211,386012,0
+ADAM.US,D,20171201,000000,11.6029,11.6395,11.3849,11.6211,382157,0
+ADAM.US,D,20171204,000000,11.6761,11.7302,11.6211,11.6567,332101,0
+ADAM.US,D,20171205,000000,11.6939,11.6939,11.5756,11.6395,247551,0
+ADAM.US,D,20171206,000000,11.6211,11.6761,11.549,11.6395,311407,0
+ADAM.US,D,20171207,000000,11.5847,11.7119,11.5664,11.6567,423294,0
+ADAM.US,D,20171208,000000,11.7119,11.7119,11.5664,11.6211,362611,0
+ADAM.US,D,20171211,000000,11.6395,11.6507,11.5305,11.549,592592,0
+ADAM.US,D,20171212,000000,11.5847,11.6395,11.5305,11.5664,761170,0
+ADAM.US,D,20171213,000000,11.6029,11.8751,11.5664,11.7119,849218,0
+ADAM.US,D,20171214,000000,11.7481,11.8029,11.6029,11.6395,860577,0
+ADAM.US,D,20171215,000000,11.7519,11.9393,11.6395,11.827,1304684,0
+ADAM.US,D,20171218,000000,11.8082,11.9766,11.7519,11.7893,443952,0
+ADAM.US,D,20171219,000000,11.7331,11.8082,11.4892,11.5272,706805,0
+ADAM.US,D,20171220,000000,11.5455,11.6575,11.4892,11.6015,455516,0
+ADAM.US,D,20171221,000000,11.6395,11.7519,11.6015,11.6767,334710,0
+ADAM.US,D,20171222,000000,11.7145,11.7519,11.6575,11.6767,212283,0
+ADAM.US,D,20171226,000000,11.6575,11.8082,11.6575,11.7145,283673,0
+ADAM.US,D,20171227,000000,11.7519,11.7893,11.6575,11.6953,315796,0
+ADAM.US,D,20171228,000000,11.6767,11.7707,11.6575,11.7707,325880,0
+ADAM.US,D,20171229,000000,11.6953,11.7519,11.5643,11.5643,420073,0
+ADAM.US,D,20180102,000000,11.5643,11.6015,11.433,11.4522,691451,0
+ADAM.US,D,20180103,000000,11.4522,11.5272,11.2833,11.3208,621736,0
+ADAM.US,D,20180104,000000,11.358,11.4706,11.358,11.4145,504522,0
+ADAM.US,D,20180105,000000,11.4706,11.5032,11.4145,11.4892,328321,0
+ADAM.US,D,20180108,000000,11.4892,11.583,11.4522,11.5455,380567,0
+ADAM.US,D,20180109,000000,11.5455,11.5643,11.4706,11.4706,223764,0
+ADAM.US,D,20180110,000000,11.3769,11.4706,11.3208,11.433,566823,0
+ADAM.US,D,20180111,000000,11.433,11.5079,11.3769,11.5079,471028,0
+ADAM.US,D,20180112,000000,11.4522,11.5079,11.3769,11.3769,341136,0
+ADAM.US,D,20180116,000000,11.4522,11.4892,11.2646,11.2833,625156,0
+ADAM.US,D,20180117,000000,11.3018,11.3955,11.3018,11.358,333688,0
+ADAM.US,D,20180118,000000,11.4145,11.4145,11.2458,11.2646,458123,0
+ADAM.US,D,20180119,000000,11.2458,11.358,11.2458,11.3208,379576,0
+ADAM.US,D,20180122,000000,11.3018,11.358,11.2833,11.2833,250099,0
+ADAM.US,D,20180123,000000,11.2833,11.4706,11.2833,11.3955,439572,0
+ADAM.US,D,20180124,000000,11.433,11.4402,11.2833,11.3769,392388,0
+ADAM.US,D,20180125,000000,11.4145,11.4145,11.2833,11.3018,352241,0
+ADAM.US,D,20180126,000000,11.2833,11.3208,11.2083,11.2646,642841,0
+ADAM.US,D,20180129,000000,11.2646,11.2646,10.9832,11.0019,908870,0
+ADAM.US,D,20180130,000000,10.9832,11.058,10.8709,10.9269,613562,0
+ADAM.US,D,20180131,000000,10.9648,10.9832,10.5709,10.6839,932289,0
+ADAM.US,D,20180201,000000,10.6273,10.758,10.5332,10.5523,535040,0
+ADAM.US,D,20180202,000000,10.5148,10.5148,10.3459,10.3839,717320,0
+ADAM.US,D,20180205,000000,10.2712,10.4399,10.1587,10.3084,1404978,0
+ADAM.US,D,20180206,000000,10.1587,10.3459,10.0272,10.2712,1290916,0
+ADAM.US,D,20180207,000000,10.2897,10.4585,10.2336,10.3459,578245,0
+ADAM.US,D,20180208,000000,10.3459,10.4027,10.2149,10.2336,480380,0
+ADAM.US,D,20180209,000000,10.3084,10.327,10.0646,10.2149,587537,0
+ADAM.US,D,20180212,000000,10.3084,10.3839,10.1402,10.3459,396852,0
+ADAM.US,D,20180213,000000,10.3459,10.4966,10.2712,10.4399,450812,0
+ADAM.US,D,20180214,000000,10.4214,10.5523,10.3648,10.4966,347784,0
+ADAM.US,D,20180215,000000,10.5523,10.7211,10.4966,10.7022,458370,0
+ADAM.US,D,20180216,000000,10.7392,10.7955,10.6839,10.7022,425344,0
+ADAM.US,D,20180220,000000,10.7211,10.7601,10.3839,10.3926,597369,0
+ADAM.US,D,20180221,000000,10.6642,10.8525,10.531,10.6081,815700,0
+ADAM.US,D,20180222,000000,10.6839,10.758,10.5709,10.5895,367811,0
+ADAM.US,D,20180223,000000,10.5895,10.7211,10.5895,10.6839,327669,0
+ADAM.US,D,20180226,000000,10.7022,10.8324,10.6839,10.7955,361945,0
+ADAM.US,D,20180227,000000,10.8709,10.8709,10.5709,10.5709,347384,0
+ADAM.US,D,20180228,000000,10.5709,10.6642,10.327,10.327,464263,0
+ADAM.US,D,20180301,000000,10.3084,10.4399,10.2522,10.3648,466920,0
+ADAM.US,D,20180302,000000,10.3084,10.5895,10.2581,10.5709,529334,0
+ADAM.US,D,20180305,000000,11.058,11.3298,11.0019,11.2646,3770748,0
+ADAM.US,D,20180306,000000,11.2833,11.358,11.0206,11.3393,11313969,0
+ADAM.US,D,20180307,000000,11.2275,11.3955,11.1337,11.2833,1562346,0
+ADAM.US,D,20180308,000000,11.2833,11.3118,11.1519,11.1893,1120033,0
+ADAM.US,D,20180309,000000,11.2083,11.2458,11.0206,11.2458,811531,0
+ADAM.US,D,20180312,000000,11.2458,11.4145,11.2275,11.3393,985918,0
+ADAM.US,D,20180313,000000,11.3769,11.3862,11.2646,11.3393,745614,0
+ADAM.US,D,20180314,000000,11.3393,11.4145,11.2833,11.358,1207207,0
+ADAM.US,D,20180315,000000,11.358,11.3811,11.1519,11.2083,1234742,0
+ADAM.US,D,20180316,000000,11.2083,11.358,11.1337,11.2458,2113155,0
+ADAM.US,D,20180319,000000,11.2275,11.2275,11.0953,11.1709,678239,0
+ADAM.US,D,20180320,000000,11.2275,11.2833,11.077,11.1337,593400,0
+ADAM.US,D,20180321,000000,11.1519,11.2083,11.1146,11.1519,652607,0
+ADAM.US,D,20180322,000000,11.1146,11.2646,11.0953,11.1519,800179,0
+ADAM.US,D,20180323,000000,11.1893,11.2458,11.0953,11.0953,638575,0
+ADAM.US,D,20180326,000000,11.2083,11.2458,11.0953,11.2275,858838,0
+ADAM.US,D,20180327,000000,11.2275,11.358,11.1615,11.2275,792250,0
+ADAM.US,D,20180328,000000,11.2857,11.4206,11.1493,11.4009,840832,0
+ADAM.US,D,20180329,000000,11.3429,11.6146,11.3067,11.4982,1011908,0
+ADAM.US,D,20180402,000000,11.4402,11.4885,11.2655,11.3043,702884,0
+ADAM.US,D,20180403,000000,11.382,11.4597,11.2466,11.4206,737980,0
+ADAM.US,D,20180404,000000,11.3241,11.5562,11.3241,11.5371,565852,0
+ADAM.US,D,20180405,000000,11.576,11.6342,11.4982,11.5178,573692,0
+ADAM.US,D,20180406,000000,11.4982,11.6342,11.4789,11.5371,398889,0
+ADAM.US,D,20180409,000000,11.576,11.6129,11.4597,11.4789,565641,0
+ADAM.US,D,20180410,000000,11.576,11.576,11.4885,11.5371,455163,0
+ADAM.US,D,20180411,000000,11.5371,11.5562,11.4885,11.5562,442510,0
+ADAM.US,D,20180412,000000,11.5948,11.5948,11.4789,11.4982,295819,0
+ADAM.US,D,20180413,000000,11.5371,11.5371,11.3917,11.4789,320186,0
+ADAM.US,D,20180416,000000,11.5178,11.5948,11.4597,11.5562,376156,0
+ADAM.US,D,20180417,000000,11.5562,11.7314,11.5371,11.6921,534365,0
+ADAM.US,D,20180418,000000,11.7115,11.8088,11.6921,11.7115,418399,0
+ADAM.US,D,20180419,000000,11.6921,11.7602,11.6049,11.6921,397265,0
+ADAM.US,D,20180420,000000,11.654,11.7115,11.6018,11.6728,312579,0
+ADAM.US,D,20180423,000000,11.6921,11.6921,11.6146,11.6342,201816,0
+ADAM.US,D,20180424,000000,11.6728,11.6921,11.6146,11.6921,926144,0
+ADAM.US,D,20180425,000000,11.6728,11.6921,11.5948,11.654,465791,0
+ADAM.US,D,20180426,000000,11.6921,11.7893,11.6342,11.7314,444883,0
+ADAM.US,D,20180427,000000,11.7698,11.8381,11.7314,11.8088,516476,0
+ADAM.US,D,20180430,000000,11.8277,11.8472,11.7314,11.7502,532239,0
+ADAM.US,D,20180501,000000,11.7698,11.7893,11.6146,11.7502,460715,0
+ADAM.US,D,20180502,000000,11.7115,11.7698,11.5948,11.6146,688474,0
+ADAM.US,D,20180503,000000,11.6342,11.7602,11.576,11.6728,660829,0
+ADAM.US,D,20180504,000000,11.7502,12.022,11.7502,11.9827,1129897,0
+ADAM.US,D,20180507,000000,11.9827,12.1091,11.925,12.0604,499511,0
+ADAM.US,D,20180508,000000,12.0799,12.119,11.9827,11.9827,347650,0
+ADAM.US,D,20180509,000000,11.9827,12.0413,11.7502,11.8671,654690,0
+ADAM.US,D,20180510,000000,11.9052,11.925,11.8088,11.925,718131,0
+ADAM.US,D,20180511,000000,11.9638,11.9735,11.8671,11.8862,514138,0
+ADAM.US,D,20180514,000000,11.9052,11.9445,11.8277,11.8277,507261,0
+ADAM.US,D,20180515,000000,11.8088,11.9052,11.7893,11.8862,710473,0
+ADAM.US,D,20180516,000000,11.9052,11.9638,11.857,11.9638,637522,0
+ADAM.US,D,20180517,000000,11.9638,12.022,11.9131,11.9445,731167,0
+ADAM.US,D,20180518,000000,11.9827,12.0604,11.925,12.0025,1897375,0
+ADAM.US,D,20180521,000000,12.0413,12.0799,11.9827,12.0604,706057,0
+ADAM.US,D,20180522,000000,12.0604,12.0799,12.022,12.0799,668950,0
+ADAM.US,D,20180523,000000,12.0604,12.0896,11.9827,12.0604,529396,0
+ADAM.US,D,20180524,000000,12.0604,12.0799,11.9638,12.022,468835,0
+ADAM.US,D,20180525,000000,11.9827,12.022,11.9052,11.925,395524,0
+ADAM.US,D,20180529,000000,11.9052,11.9827,11.8671,11.9638,612210,0
+ADAM.US,D,20180530,000000,12.0025,12.0799,11.9153,12.0413,740147,0
+ADAM.US,D,20180531,000000,12.022,12.022,11.9052,11.9445,529140,0
+ADAM.US,D,20180601,000000,11.9445,11.9827,11.8277,11.9052,729976,0
+ADAM.US,D,20180604,000000,11.9052,12.0025,11.8277,12.0025,967055,0
+ADAM.US,D,20180605,000000,12.0025,12.0122,11.9052,11.9445,472752,0
+ADAM.US,D,20180606,000000,11.9445,11.9638,11.8671,11.925,336818,0
+ADAM.US,D,20180607,000000,12.0025,12.0025,11.8862,11.9445,392284,0
+ADAM.US,D,20180608,000000,11.925,11.976,11.8862,11.9052,412925,0
+ADAM.US,D,20180611,000000,11.9445,11.9638,11.8671,11.9445,559536,0
+ADAM.US,D,20180612,000000,11.925,11.9536,11.8472,11.8862,544014,0
+ADAM.US,D,20180613,000000,11.8671,11.8862,11.8088,11.8472,453838,0
+ADAM.US,D,20180614,000000,11.8862,11.9638,11.8381,11.9445,354016,0
+ADAM.US,D,20180615,000000,11.9445,11.9638,11.8671,11.9052,619973,0
+ADAM.US,D,20180618,000000,11.9052,11.9827,11.8671,11.9638,747773,0
+ADAM.US,D,20180619,000000,11.925,12.0604,11.925,12.0413,1114134,0
+ADAM.US,D,20180620,000000,12.0413,12.0991,11.9827,12.0604,724784,0
+ADAM.US,D,20180621,000000,12.0799,12.0991,11.9827,12.0604,719786,0
+ADAM.US,D,20180622,000000,12.0799,12.119,11.9827,12.0604,1081468,0
+ADAM.US,D,20180625,000000,12.0604,12.0604,11.9827,12.0025,867363,0
+ADAM.US,D,20180626,000000,12.0025,12.022,11.925,11.9445,1725533,0
+ADAM.US,D,20180627,000000,12.1245,12.1245,11.8243,11.8243,1080161,0
+ADAM.US,D,20180628,000000,11.9245,11.984,11.8443,11.9645,508630,0
+ADAM.US,D,20180629,000000,12.0044,12.0845,11.8641,12.0444,557917,0
+ADAM.US,D,20180702,000000,12.0244,12.1351,11.984,12.1245,578757,0
+ADAM.US,D,20180703,000000,12.1646,12.2451,12.1446,12.2451,307914,0
+ADAM.US,D,20180705,000000,12.2847,12.3051,12.2052,12.3051,361633,0
+ADAM.US,D,20180706,000000,12.2847,12.3252,12.2052,12.2652,401891,0
+ADAM.US,D,20180709,000000,12.2847,12.3051,12.2451,12.2847,333910,0
+ADAM.US,D,20180710,000000,12.3252,12.3252,12.225,12.225,210000,0
+ADAM.US,D,20180711,000000,12.225,12.2652,12.1847,12.2451,181627,0
+ADAM.US,D,20180712,000000,12.2652,12.2847,12.2052,12.2451,224558,0
+ADAM.US,D,20180713,000000,12.2652,12.3448,12.2554,12.3051,366933,0
+ADAM.US,D,20180716,000000,12.3051,12.3252,12.2451,12.3051,291960,0
+ADAM.US,D,20180717,000000,12.2847,12.3252,12.225,12.2652,290438,0
+ADAM.US,D,20180718,000000,12.3051,12.3051,12.1847,12.2451,244237,0
+ADAM.US,D,20180719,000000,12.225,12.3051,12.2052,12.2451,210158,0
+ADAM.US,D,20180720,000000,12.225,12.3051,12.225,12.3051,340118,0
+ADAM.US,D,20180723,000000,12.2847,12.3252,12.2652,12.2847,205097,0
+ADAM.US,D,20180724,000000,12.3051,12.3252,12.2451,12.3051,586048,0
+ADAM.US,D,20180725,000000,12.3051,12.3252,12.2652,12.2847,315589,0
+ADAM.US,D,20180726,000000,12.3051,12.3252,12.1847,12.2847,669160,0
+ADAM.US,D,20180727,000000,12.3252,12.3252,12.2052,12.2652,524807,0
+ADAM.US,D,20180730,000000,12.2652,12.4452,12.2451,12.3651,499494,0
+ADAM.US,D,20180731,000000,12.4249,12.5058,12.2847,12.4452,847875,0
+ADAM.US,D,20180801,000000,12.4249,12.4452,12.3051,12.3651,386112,0
+ADAM.US,D,20180802,000000,12.3651,12.5058,12.3649,12.4854,541464,0
+ADAM.US,D,20180803,000000,12.5259,13.1068,12.4854,12.7862,2236047,0
+ADAM.US,D,20180806,000000,12.6256,12.9865,12.6256,12.8262,1348910,0
+ADAM.US,D,20180807,000000,12.8062,12.8363,12.5857,12.5857,659615,0
+ADAM.US,D,20180808,000000,12.606,12.706,12.606,12.6852,473989,0
+ADAM.US,D,20180809,000000,12.606,12.7462,12.606,12.6657,575191,0
+ADAM.US,D,20180810,000000,12.2652,12.5653,12.1847,12.5458,8275222,0
+ADAM.US,D,20180813,000000,12.4854,12.536,12.3856,12.4655,1666253,0
+ADAM.US,D,20180814,000000,12.4655,12.5857,12.4556,12.4655,848453,0
+ADAM.US,D,20180815,000000,12.4052,12.5653,12.4052,12.5458,1284038,0
+ADAM.US,D,20180816,000000,12.5653,12.606,12.5259,12.5857,705827,0
+ADAM.US,D,20180817,000000,12.606,12.6457,12.5259,12.6457,1142368,0
+ADAM.US,D,20180820,000000,12.6657,12.7862,12.6457,12.7663,978755,0
+ADAM.US,D,20180821,000000,12.7462,12.8466,12.7256,12.8262,647106,0
+ADAM.US,D,20180822,000000,12.8062,12.8466,12.6759,12.7462,686994,0
+ADAM.US,D,20180823,000000,12.8062,12.8262,12.6657,12.6852,371033,0
+ADAM.US,D,20180824,000000,12.706,12.7256,12.6852,12.7256,291732,0
+ADAM.US,D,20180827,000000,12.7256,12.8466,12.706,12.8062,1019983,0
+ADAM.US,D,20180828,000000,12.7862,12.8262,12.7256,12.7862,526959,0
+ADAM.US,D,20180829,000000,12.7663,12.8661,12.7663,12.7663,567719,0
+ADAM.US,D,20180830,000000,12.7862,12.9063,12.776,12.8466,487217,0
+ADAM.US,D,20180831,000000,12.8466,12.8565,12.7663,12.8262,519406,0
+ADAM.US,D,20180904,000000,12.8062,12.9063,12.7256,12.7663,518214,0
+ADAM.US,D,20180905,000000,12.8062,12.8661,12.7663,12.8262,668921,0
+ADAM.US,D,20180906,000000,12.8466,13.0467,12.8466,12.9865,700386,0
+ADAM.US,D,20180907,000000,13.0063,13.0063,12.8466,12.9063,567654,0
+ADAM.US,D,20180910,000000,12.9462,13.0264,12.8262,12.8661,640286,0
+ADAM.US,D,20180911,000000,12.8661,12.8859,12.7862,12.8262,520756,0
+ADAM.US,D,20180912,000000,12.8062,12.8859,12.6256,12.706,671222,0
+ADAM.US,D,20180913,000000,12.706,12.7561,12.6256,12.6457,564087,0
+ADAM.US,D,20180914,000000,12.6256,12.7125,12.5857,12.606,481400,0
+ADAM.US,D,20180917,000000,12.6256,12.6918,12.5458,12.6256,679664,0
+ADAM.US,D,20180918,000000,12.6256,12.6457,12.5857,12.6256,760321,0
+ADAM.US,D,20180919,000000,12.6256,12.6759,12.4854,12.5058,1026848,0
+ADAM.US,D,20180920,000000,12.5259,12.5857,12.4655,12.5653,586927,0
+ADAM.US,D,20180921,000000,12.5458,12.6657,12.5458,12.6457,2380425,0
+ADAM.US,D,20180924,000000,12.6852,12.706,12.5458,12.5653,842758,0
+ADAM.US,D,20180925,000000,12.6256,12.6256,12.5653,12.606,941343,0
+ADAM.US,D,20180926,000000,12.7505,12.8128,12.5023,12.5437,1159257,0
+ADAM.US,D,20180927,000000,12.5847,12.7305,12.5646,12.7096,574906,0
+ADAM.US,D,20180928,000000,12.6471,12.6492,12.5226,12.5847,811840,0
+ADAM.US,D,20181001,000000,12.6265,12.6265,12.4819,12.5023,566494,0
+ADAM.US,D,20181002,000000,12.4819,12.5646,12.4819,12.5437,377546,0
+ADAM.US,D,20181003,000000,12.5437,12.606,12.4605,12.4605,417630,0
+ADAM.US,D,20181004,000000,12.4605,12.4605,12.3364,12.3364,544903,0
+ADAM.US,D,20181005,000000,12.3364,12.3781,12.2123,12.2541,448494,0
+ADAM.US,D,20181008,000000,12.2948,12.4198,12.2744,12.4198,351388,0
+ADAM.US,D,20181009,000000,12.4198,12.5646,12.3781,12.5437,436896,0
+ADAM.US,D,20181010,000000,12.5646,12.6265,12.3984,12.3984,511403,0
+ADAM.US,D,20181011,000000,12.2948,12.3984,12.1712,12.2123,771696,0
+ADAM.US,D,20181012,000000,12.3781,12.3984,12.0465,12.0675,680091,0
+ADAM.US,D,20181015,000000,12.1506,12.2541,12.0263,12.192,444788,0
+ADAM.US,D,20181016,000000,12.1506,12.4605,12.1506,12.3574,843094,0
+ADAM.US,D,20181017,000000,12.4819,12.5226,12.2744,12.3984,271081,0
+ADAM.US,D,20181018,000000,12.3781,12.4403,12.2744,12.3364,333114,0
+ADAM.US,D,20181019,000000,12.316,12.3984,12.233,12.316,295276,0
+ADAM.US,D,20181022,000000,12.316,12.4198,12.2541,12.2948,270250,0
+ADAM.US,D,20181023,000000,12.233,12.3468,12.1194,12.233,391439,0
+ADAM.US,D,20181024,000000,12.2948,12.4605,12.233,12.4198,664331,0
+ADAM.US,D,20181025,000000,12.4198,12.6471,12.3364,12.6471,558514,0
+ADAM.US,D,20181026,000000,12.6471,12.6678,12.3984,12.5023,693580,0
+ADAM.US,D,20181029,000000,12.606,12.6579,12.3781,12.4403,570772,0
+ADAM.US,D,20181030,000000,12.4403,12.6161,12.4092,12.606,796485,0
+ADAM.US,D,20181031,000000,12.5437,12.7505,12.5437,12.7096,666438,0
+ADAM.US,D,20181101,000000,12.7505,12.9168,12.6886,12.8958,958326,0
+ADAM.US,D,20181102,000000,12.8958,13.0196,12.7917,13.0196,1048314,0
+ADAM.US,D,20181105,000000,12.9992,13.123,12.9572,13.0402,1512329,0
+ADAM.US,D,20181106,000000,13.1026,13.1026,12.7305,13.0618,607266,0
+ADAM.US,D,20181107,000000,13.0618,13.123,12.9364,13.0196,853420,0
+ADAM.US,D,20181108,000000,12.4403,12.6471,12.4198,12.5646,8235880,0
+ADAM.US,D,20181109,000000,12.5226,12.6265,12.4605,12.606,1206467,0
+ADAM.US,D,20181112,000000,12.6265,12.7505,12.5847,12.6471,1493415,0
+ADAM.US,D,20181113,000000,12.6886,12.802,12.6498,12.6678,1094935,0
+ADAM.US,D,20181114,000000,12.6678,12.7096,12.533,12.6471,655789,0
+ADAM.US,D,20181115,000000,12.5847,12.6471,12.5226,12.5437,1215398,0
+ADAM.US,D,20181116,000000,12.5646,12.7096,12.502,12.6678,1164932,0
+ADAM.US,D,20181119,000000,12.6471,12.6678,12.5646,12.5847,478340,0
+ADAM.US,D,20181120,000000,12.5847,12.606,12.3364,12.3574,754085,0
+ADAM.US,D,20181121,000000,12.3574,12.4819,12.2744,12.4403,730193,0
+ADAM.US,D,20181123,000000,12.4198,12.5646,12.3574,12.5437,338138,0
+ADAM.US,D,20181126,000000,12.5847,12.6471,12.5437,12.6471,599062,0
+ADAM.US,D,20181127,000000,12.6265,12.6678,12.5847,12.6265,612996,0
+ADAM.US,D,20181128,000000,12.6265,12.7305,12.5437,12.6886,507035,0
+ADAM.US,D,20181129,000000,12.7096,12.8744,12.6886,12.8539,602193,0
+ADAM.US,D,20181130,000000,12.8539,12.8958,12.7505,12.8336,592800,0
+ADAM.US,D,20181203,000000,12.8958,12.9168,12.7505,12.8336,428474,0
+ADAM.US,D,20181204,000000,12.8539,12.8539,12.606,12.6265,417733,0
+ADAM.US,D,20181206,000000,12.6265,12.7917,12.5226,12.7917,562953,0
+ADAM.US,D,20181207,000000,12.8336,12.8539,12.7305,12.8128,382962,0
+ADAM.US,D,20181210,000000,12.8958,12.9168,12.7505,12.8539,1442896,0
+ADAM.US,D,20181211,000000,12.9364,12.9364,12.802,12.8958,798214,0
+ADAM.US,D,20181212,000000,12.9364,12.9364,12.7714,12.7917,1059418,0
+ADAM.US,D,20181213,000000,12.8984,13.0218,12.8133,12.9198,1002299,0
+ADAM.US,D,20181214,000000,12.9198,13.0268,12.8777,12.9631,516396,0
+ADAM.US,D,20181217,000000,12.9851,13.2413,12.7277,12.7494,1566702,0
+ADAM.US,D,20181218,000000,12.8565,13.0381,12.7705,12.8133,858143,0
+ADAM.US,D,20181219,000000,12.7705,12.9314,12.7384,12.7494,1044288,0
+ADAM.US,D,20181220,000000,12.7277,12.8133,12.3004,12.4074,1514823,0
+ADAM.US,D,20181221,000000,12.4712,12.8133,12.343,12.4286,4079126,0
+ADAM.US,D,20181224,000000,12.3858,12.3858,11.9366,12.022,798808,0
+ADAM.US,D,20181226,000000,12.022,12.5998,12.022,12.5779,833082,0
+ADAM.US,D,20181227,000000,12.5357,12.6637,12.236,12.6637,854147,0
+ADAM.US,D,20181228,000000,12.7277,12.8984,12.6847,12.7917,707751,0
+ADAM.US,D,20181231,000000,12.8565,12.8565,12.5144,12.5998,866515,0
+ADAM.US,D,20190102,000000,12.5144,12.8349,12.4074,12.8349,641890,0
+ADAM.US,D,20190103,000000,12.7705,12.9631,12.7705,12.8133,559441,0
+ADAM.US,D,20190104,000000,12.8777,13.0918,12.8349,13.0701,647602,0
+ADAM.US,D,20190107,000000,13.0918,13.4127,13.0491,13.2198,772430,0
+ADAM.US,D,20190108,000000,13.2198,13.3056,13.0601,13.0918,1065457,0
+ADAM.US,D,20190109,000000,12.8565,13.0491,12.7917,13.0491,10007048,0
+ADAM.US,D,20190110,000000,12.9851,13.1559,12.888,13.1126,1075607,0
+ADAM.US,D,20190111,000000,13.1343,13.2302,13.1163,13.2198,692098,0
+ADAM.US,D,20190114,000000,13.1772,13.3159,13.1772,13.2198,596637,0
+ADAM.US,D,20190115,000000,13.2413,13.3267,13.0268,13.0491,655435,0
+ADAM.US,D,20190116,000000,13.1126,13.2198,13.0918,13.1343,394310,0
+ADAM.US,D,20190117,000000,13.1343,13.2094,13.0918,13.1772,699134,0
+ADAM.US,D,20190118,000000,13.1559,13.2198,12.9741,13.0059,777597,0
+ADAM.US,D,20190122,000000,13.0491,13.0701,12.9198,12.9851,599960,0
+ADAM.US,D,20190123,000000,13.0268,13.2198,12.9851,13.1987,480471,0
+ADAM.US,D,20190124,000000,13.1987,13.2413,13.1562,13.2413,304446,0
+ADAM.US,D,20190125,000000,13.2841,13.3056,13.2198,13.2629,480110,0
+ADAM.US,D,20190128,000000,13.2413,13.3482,13.2413,13.2841,560519,0
+ADAM.US,D,20190129,000000,13.3056,13.3056,13.2198,13.2629,505425,0
+ADAM.US,D,20190130,000000,13.2629,13.3908,13.2198,13.3267,647772,0
+ADAM.US,D,20190131,000000,13.3267,13.4337,13.2952,13.4337,1010190,0
+ADAM.US,D,20190201,000000,13.4337,13.5623,13.4233,13.5192,729647,0
+ADAM.US,D,20190204,000000,13.5192,13.5623,13.4337,13.4982,529608,0
+ADAM.US,D,20190205,000000,13.4982,13.5837,13.4549,13.5837,441460,0
+ADAM.US,D,20190206,000000,13.5623,13.5837,13.4766,13.5192,325829,0
+ADAM.US,D,20190207,000000,13.4766,13.5623,13.3696,13.5192,531074,0
+ADAM.US,D,20190208,000000,13.5192,13.5623,13.4982,13.5623,373932,0
+ADAM.US,D,20190211,000000,13.5623,13.5837,13.4766,13.5405,511892,0
+ADAM.US,D,20190212,000000,13.5623,13.5837,13.5192,13.5837,524241,0
+ADAM.US,D,20190213,000000,13.5837,13.6158,13.4766,13.5405,749136,0
+ADAM.US,D,20190214,000000,13.5405,13.5513,13.4766,13.4766,641063,0
+ADAM.US,D,20190215,000000,13.5192,13.5405,13.4549,13.4982,414388,0
+ADAM.US,D,20190219,000000,13.4982,13.5405,13.4233,13.4766,493500,0
+ADAM.US,D,20190220,000000,13.4549,13.4766,13.3908,13.4337,766446,0
+ADAM.US,D,20190221,000000,13.4127,13.487,13.3696,13.3696,512620,0
+ADAM.US,D,20190222,000000,13.2841,13.3696,13.0491,13.1772,1463207,0
+ADAM.US,D,20190225,000000,13.1772,13.2733,13.1126,13.1772,664558,0
+ADAM.US,D,20190226,000000,13.1987,13.2629,13.1343,13.1772,946543,0
+ADAM.US,D,20190227,000000,12.7705,12.8349,12.6847,12.8349,8545473,0
+ADAM.US,D,20190228,000000,12.7494,12.8565,12.6847,12.8349,1894317,0
+ADAM.US,D,20190301,000000,12.8349,12.8349,12.6847,12.8133,1414722,0
+ADAM.US,D,20190304,000000,12.8133,12.8349,12.6847,12.7917,1265176,0
+ADAM.US,D,20190305,000000,12.7917,12.8133,12.7277,12.7494,682175,0
+ADAM.US,D,20190306,000000,12.7494,12.7917,12.6637,12.6637,920972,0
+ADAM.US,D,20190307,000000,12.6637,12.7066,12.6214,12.6214,824501,0
+ADAM.US,D,20190308,000000,12.643,12.7494,12.643,12.7069,639881,0
+ADAM.US,D,20190311,000000,12.7494,12.9198,12.7494,12.8133,1574574,0
+ADAM.US,D,20190312,000000,12.8565,12.8984,12.7917,12.8133,889842,0
+ADAM.US,D,20190313,000000,12.7917,12.9419,12.7917,12.8133,1250182,0
+ADAM.US,D,20190314,000000,12.8349,12.8565,12.8133,12.8349,698187,0
+ADAM.US,D,20190315,000000,12.8565,12.9314,12.8133,12.8777,2577744,0
+ADAM.US,D,20190318,000000,12.8984,13.0268,12.888,12.9851,975213,0
+ADAM.US,D,20190319,000000,13.0268,13.0268,12.8984,12.9419,789934,0
+ADAM.US,D,20190320,000000,12.9851,13.0918,12.9198,13.0059,827165,0
+ADAM.US,D,20190321,000000,13.0701,13.2413,13.0701,13.1772,926649,0
+ADAM.US,D,20190322,000000,13.1772,13.1772,13.0164,13.0268,712069,0
+ADAM.US,D,20190325,000000,13.0491,13.2198,13.0381,13.1987,748561,0
+ADAM.US,D,20190326,000000,13.2198,13.2629,13.1559,13.2413,890685,0
+ADAM.US,D,20190327,000000,13.2841,13.4127,13.2413,13.3696,1117329,0
+ADAM.US,D,20190328,000000,13.3916,13.4801,13.3476,13.4361,1654666,0
+ADAM.US,D,20190329,000000,13.4361,13.4801,13.3476,13.4579,840195,0
+ADAM.US,D,20190401,000000,13.4801,13.5688,13.3916,13.5688,712779,0
+ADAM.US,D,20190402,000000,13.5688,13.5688,13.4361,13.4801,705167,0
+ADAM.US,D,20190403,000000,13.5025,13.5467,13.4361,13.5025,818514,0
+ADAM.US,D,20190404,000000,13.5244,13.5467,13.4579,13.5467,470168,0
+ADAM.US,D,20190405,000000,13.5688,13.5902,13.5025,13.5688,743142,0
+ADAM.US,D,20190408,000000,13.5902,13.5902,13.5025,13.5467,734307,0
+ADAM.US,D,20190409,000000,13.5244,13.5467,13.4801,13.5025,499487,0
+ADAM.US,D,20190410,000000,13.5025,13.5467,13.4579,13.5025,755992,0
+ADAM.US,D,20190411,000000,13.5025,13.5025,13.4579,13.4801,446858,0
+ADAM.US,D,20190412,000000,13.5025,13.5135,13.4361,13.4801,254510,0
+ADAM.US,D,20190415,000000,13.5244,13.5467,13.4361,13.5025,322468,0
+ADAM.US,D,20190416,000000,13.5025,13.6568,13.4801,13.6568,484146,0
+ADAM.US,D,20190417,000000,13.6568,13.6568,13.6013,13.6568,410998,0
+ADAM.US,D,20190418,000000,13.6784,13.7231,13.6348,13.6784,451947,0
+ADAM.US,D,20190422,000000,13.6784,13.7452,13.6124,13.7009,504503,0
+ADAM.US,D,20190423,000000,13.7452,13.8783,13.7231,13.8339,640138,0
+ADAM.US,D,20190424,000000,13.8116,13.922,13.7896,13.9004,456160,0
+ADAM.US,D,20190425,000000,13.922,13.922,13.7009,13.7783,518007,0
+ADAM.US,D,20190426,000000,13.8116,14.0107,13.7896,13.9435,582367,0
+ADAM.US,D,20190429,000000,13.9435,13.966,13.8339,13.8559,347946,0
+ADAM.US,D,20190430,000000,13.8783,13.922,13.7672,13.922,564878,0
+ADAM.US,D,20190501,000000,13.9435,13.9882,13.7672,13.7896,857459,0
+ADAM.US,D,20190502,000000,13.8339,13.8559,13.7009,13.7896,555237,0
+ADAM.US,D,20190503,000000,13.7896,13.9004,13.7672,13.8783,515546,0
+ADAM.US,D,20190506,000000,13.8559,13.966,13.8559,13.922,582444,0
+ADAM.US,D,20190507,000000,13.966,13.9882,13.7231,13.8559,1225749,0
+ADAM.US,D,20190508,000000,13.8783,13.922,13.7561,13.7896,1223701,0
+ADAM.US,D,20190509,000000,13.259,13.4139,13.1263,13.3253,8433044,0
+ADAM.US,D,20190510,000000,13.3032,13.4139,13.3032,13.4139,1979585,0
+ADAM.US,D,20190513,000000,13.3696,13.4251,13.3253,13.3476,1132983,0
+ADAM.US,D,20190514,000000,13.3916,13.4139,13.3476,13.3916,994915,0
+ADAM.US,D,20190515,000000,13.3916,13.4361,13.3253,13.3916,981341,0
+ADAM.US,D,20190516,000000,13.3916,13.4361,13.3696,13.4139,698052,0
+ADAM.US,D,20190517,000000,13.4139,13.4139,13.3253,13.3696,1327268,0
+ADAM.US,D,20190520,000000,13.4361,13.4361,13.3696,13.3916,582370,0
+ADAM.US,D,20190521,000000,13.4361,13.5467,13.3696,13.4801,1449050,0
+ADAM.US,D,20190522,000000,13.5025,13.5467,13.4361,13.5025,835745,0
+ADAM.US,D,20190523,000000,13.4801,13.5902,13.4609,13.5244,749656,0
+ADAM.US,D,20190524,000000,13.5688,13.6784,13.5467,13.6568,548317,0
+ADAM.US,D,20190528,000000,13.7009,13.7009,13.5688,13.6124,766198,0
+ADAM.US,D,20190529,000000,13.5902,13.6124,13.5025,13.5902,683225,0
+ADAM.US,D,20190530,000000,13.5902,13.6568,13.4579,13.4801,579271,0
+ADAM.US,D,20190531,000000,13.4579,13.4579,13.2812,13.3476,1054785,0
+ADAM.US,D,20190603,000000,13.3696,13.5902,13.3696,13.5688,763160,0
+ADAM.US,D,20190604,000000,13.6784,13.6901,13.5244,13.6568,679616,0
+ADAM.US,D,20190605,000000,13.7009,13.7231,13.5467,13.5902,447590,0
+ADAM.US,D,20190606,000000,13.6348,13.6784,13.5688,13.6568,640568,0
+ADAM.US,D,20190607,000000,13.6784,13.7003,13.5244,13.6348,586153,0
+ADAM.US,D,20190610,000000,13.6784,13.6784,13.5244,13.6124,654854,0
+ADAM.US,D,20190611,000000,13.6348,13.6784,13.5244,13.6348,596419,0
+ADAM.US,D,20190612,000000,13.6784,13.8116,13.6455,13.8116,1125081,0
+ADAM.US,D,20190613,000000,13.8783,13.9,13.7672,13.8559,828910,0
+ADAM.US,D,20190614,000000,13.8559,13.922,13.8339,13.8559,851683,0
+ADAM.US,D,20190617,000000,13.922,14.0107,13.8559,13.9004,1178913,0
+ADAM.US,D,20190618,000000,14.0107,14.0107,13.8339,13.9435,816375,0
+ADAM.US,D,20190619,000000,13.9882,14.1207,13.9435,14.1207,999507,0
+ADAM.US,D,20190620,000000,14.143,14.2312,14.0991,14.209,1167571,0
+ADAM.US,D,20190621,000000,14.1863,14.232,14.0494,14.0725,1775586,0
+ADAM.US,D,20190624,000000,14.141,14.1638,14.0494,14.0725,739636,0
+ADAM.US,D,20190625,000000,14.0953,14.0953,13.9809,13.9809,552750,0
+ADAM.US,D,20190626,000000,14.0271,14.0837,13.9358,13.9584,849942,0
+ADAM.US,D,20190627,000000,14.0041,14.0494,13.9584,14.0494,588000,0
+ADAM.US,D,20190628,000000,14.0494,14.232,14.0388,14.141,3225209,0
+ADAM.US,D,20190701,000000,14.209,14.2208,14.0494,14.0953,792359,0
+ADAM.US,D,20190702,000000,14.0953,14.1638,13.9126,13.9584,791655,0
+ADAM.US,D,20190703,000000,14.0271,14.141,14.0041,14.0725,418608,0
+ADAM.US,D,20190705,000000,14.0953,14.209,14.0494,14.209,515243,0
+ADAM.US,D,20190708,000000,14.209,14.2548,14.0494,14.0953,838818,0
+ADAM.US,D,20190709,000000,14.0041,14.0725,13.9358,14.0388,739718,0
+ADAM.US,D,20190710,000000,14.0953,14.1863,14.0494,14.118,823711,0
+ADAM.US,D,20190711,000000,14.1863,14.1863,14.0953,14.1638,526669,0
+ADAM.US,D,20190712,000000,14.1863,14.2892,14.1748,14.209,641832,0
+ADAM.US,D,20190715,000000,14.2548,14.2779,14.209,14.232,523547,0
+ADAM.US,D,20190716,000000,14.232,14.3464,14.209,14.3005,635711,0
+ADAM.US,D,20190717,000000,14.2779,14.3005,14.1638,14.2779,550142,0
+ADAM.US,D,20190718,000000,13.8898,13.9126,13.7529,13.8898,11461762,0
+ADAM.US,D,20190719,000000,13.8446,13.9358,13.8446,13.8669,2455241,0
+ADAM.US,D,20190722,000000,13.9126,13.9358,13.8669,13.8898,1770591,0
+ADAM.US,D,20190723,000000,13.9358,13.9358,13.8898,13.8898,1554387,0
+ADAM.US,D,20190724,000000,13.8898,13.9809,13.8669,13.9809,1715364,0
+ADAM.US,D,20190725,000000,14.0271,14.0271,13.9008,13.9584,1347882,0
+ADAM.US,D,20190726,000000,13.9809,14.0041,13.9358,13.9358,1519846,0
+ADAM.US,D,20190729,000000,13.9584,14.0038,13.8898,13.9126,1046255,0
+ADAM.US,D,20190730,000000,13.8669,13.9358,13.7987,13.9126,1473710,0
+ADAM.US,D,20190731,000000,13.9358,13.9584,13.8215,13.9358,1635730,0
+ADAM.US,D,20190801,000000,13.8898,13.9584,13.7987,13.8898,1773153,0
+ADAM.US,D,20190802,000000,13.8446,13.8669,13.7987,13.7987,967013,0
+ADAM.US,D,20190805,000000,13.7987,13.8215,13.4112,13.5474,2621053,0
+ADAM.US,D,20190806,000000,13.5706,13.9584,13.5706,13.9126,1749726,0
+ADAM.US,D,20190807,000000,13.8669,14.118,13.8215,14.118,1959118,0
+ADAM.US,D,20190808,000000,14.0953,14.2779,14.0494,14.232,1413627,0
+ADAM.US,D,20190809,000000,14.232,14.3005,14.118,14.2779,957059,0
+ADAM.US,D,20190812,000000,14.2548,14.2779,14.0953,14.1638,742606,0
+ADAM.US,D,20190813,000000,14.1638,14.3232,14.1638,14.2548,1302997,0
+ADAM.US,D,20190814,000000,14.1863,14.209,13.9809,14.0494,1250881,0
+ADAM.US,D,20190815,000000,14.0271,14.1638,13.9809,14.0494,874384,0
+ADAM.US,D,20190816,000000,14.118,14.2779,14.1068,14.232,833105,0
+ADAM.US,D,20190819,000000,14.2779,14.3692,14.1638,14.209,1034486,0
+ADAM.US,D,20190820,000000,14.141,14.209,14.0953,14.141,764180,0
+ADAM.US,D,20190821,000000,14.209,14.2548,14.1529,14.1863,721613,0
+ADAM.US,D,20190822,000000,14.232,14.2548,14.1638,14.1638,542402,0
+ADAM.US,D,20190823,000000,14.1638,14.2548,14.0725,14.118,892427,0
+ADAM.US,D,20190826,000000,14.1863,14.2548,14.141,14.1863,542296,0
+ADAM.US,D,20190827,000000,14.2548,14.2548,14.0271,14.0494,830223,0
+ADAM.US,D,20190828,000000,14.0271,14.1068,13.9809,14.0494,624437,0
+ADAM.US,D,20190829,000000,14.141,14.1638,14.0041,14.0725,554864,0
+ADAM.US,D,20190830,000000,14.0953,14.1068,14.0041,14.0271,691494,0
+ADAM.US,D,20190903,000000,14.0725,14.0953,13.9126,14.0494,778693,0
+ADAM.US,D,20190904,000000,14.0725,14.1863,14.0494,14.1638,781455,0
+ADAM.US,D,20190905,000000,14.232,14.3005,14.141,14.1863,1041442,0
+ADAM.US,D,20190906,000000,14.232,14.2548,14.1638,14.209,381777,0
+ADAM.US,D,20190909,000000,14.2548,14.3232,14.232,14.3005,1117418,0
+ADAM.US,D,20190910,000000,14.3464,14.4148,14.2548,14.3232,1401835,0
+ADAM.US,D,20190911,000000,13.8898,13.9584,13.8446,13.8669,16359563,0
+ADAM.US,D,20190912,000000,13.8898,14.0725,13.8898,14.0041,3396865,0
+ADAM.US,D,20190913,000000,14.0494,14.141,13.9809,14.0953,2239374,0
+ADAM.US,D,20190916,000000,14.1638,14.1638,13.9809,13.9809,2188013,0
+ADAM.US,D,20190917,000000,14.0953,14.0953,13.9358,13.9809,3093390,0
+ADAM.US,D,20190918,000000,14.1933,14.217,14.0044,14.1226,2519802,0
+ADAM.US,D,20190919,000000,14.2407,14.264,14.1461,14.1461,1235547,0
+ADAM.US,D,20190920,000000,14.1461,14.2025,14.0521,14.1226,3179283,0
+ADAM.US,D,20190923,000000,14.1701,14.3586,14.1461,14.335,1393431,0
+ADAM.US,D,20190924,000000,14.3586,14.4057,14.1701,14.2407,1487534,0
+ADAM.US,D,20190925,000000,14.264,14.4293,14.264,14.4293,1270009,0
+ADAM.US,D,20190926,000000,14.4057,14.4999,14.3819,14.4532,1027664,0
+ADAM.US,D,20190927,000000,14.4532,14.4999,14.2876,14.335,2984181,0
+ADAM.US,D,20190930,000000,14.4293,14.4293,14.2876,14.3586,1046790,0
+ADAM.US,D,20191001,000000,14.335,14.3819,14.1461,14.264,1076451,0
+ADAM.US,D,20191002,000000,14.2407,14.2524,14.0991,14.217,1038579,0
+ADAM.US,D,20191003,000000,14.1461,14.217,14.0757,14.2052,910141,0
+ADAM.US,D,20191004,000000,14.217,14.264,14.1701,14.264,516204,0
+ADAM.US,D,20191007,000000,14.217,14.3112,14.217,14.2876,703875,0
+ADAM.US,D,20191008,000000,14.264,14.264,14.1701,14.1933,671739,0
+ADAM.US,D,20191009,000000,14.2407,14.264,14.1701,14.2407,682858,0
+ADAM.US,D,20191010,000000,14.2407,14.3112,14.217,14.2524,652988,0
+ADAM.US,D,20191011,000000,14.3112,14.3819,14.2876,14.335,713316,0
+ADAM.US,D,20191014,000000,14.335,14.4057,14.2761,14.4057,535663,0
+ADAM.US,D,20191015,000000,14.4293,14.5472,14.3819,14.4768,929315,0
+ADAM.US,D,20191016,000000,14.4999,14.5235,14.4293,14.5235,626554,0
+ADAM.US,D,20191017,000000,14.4999,14.5472,14.4768,14.5472,686312,0
+ADAM.US,D,20191018,000000,14.5472,14.5947,14.5235,14.5947,748273,0
+ADAM.US,D,20191021,000000,14.618,14.6769,14.5947,14.618,793949,0
+ADAM.US,D,20191022,000000,14.618,14.6887,14.5947,14.6653,749012,0
+ADAM.US,D,20191023,000000,14.6887,14.712,14.618,14.6887,1135802,0
+ADAM.US,D,20191024,000000,14.6887,14.6887,14.5472,14.5708,780085,0
+ADAM.US,D,20191025,000000,14.6412,14.6412,14.5235,14.5235,772121,0
+ADAM.US,D,20191028,000000,14.5472,14.6412,14.5472,14.618,1067629,0
+ADAM.US,D,20191029,000000,14.618,14.6653,14.5472,14.6412,1012644,0
+ADAM.US,D,20191030,000000,14.6412,14.712,14.5826,14.712,668652,0
+ADAM.US,D,20191031,000000,14.712,14.7591,14.618,14.7591,1357821,0
+ADAM.US,D,20191101,000000,14.7591,14.807,14.6653,14.712,729153,0
+ADAM.US,D,20191104,000000,14.712,14.712,14.618,14.6887,1503692,0
+ADAM.US,D,20191105,000000,14.712,14.712,14.4999,14.4999,1237031,0
+ADAM.US,D,20191106,000000,14.5235,14.5708,14.3819,14.5235,1179968,0
+ADAM.US,D,20191107,000000,14.5235,14.5708,14.4532,14.4999,927536,0
+ADAM.US,D,20191108,000000,14.4999,14.618,14.4999,14.5708,680575,0
+ADAM.US,D,20191111,000000,14.5947,14.618,14.5472,14.618,749741,0
+ADAM.US,D,20191112,000000,14.618,14.6887,14.5826,14.6653,675891,0
+ADAM.US,D,20191113,000000,14.6653,14.712,14.618,14.712,481255,0
+ADAM.US,D,20191114,000000,14.712,14.7361,14.618,14.6412,660682,0
+ADAM.US,D,20191115,000000,14.6653,14.6887,14.6412,14.6887,552954,0
+ADAM.US,D,20191118,000000,14.6887,14.7361,14.6653,14.6887,829123,0
+ADAM.US,D,20191119,000000,14.712,14.7831,14.6887,14.7361,1241544,0
+ADAM.US,D,20191120,000000,14.3586,14.4768,14.2876,14.4768,14001527,0
+ADAM.US,D,20191121,000000,14.5235,14.5472,14.264,14.3112,3158691,0
+ADAM.US,D,20191122,000000,14.3586,14.3819,14.3112,14.3586,1225477,0
+ADAM.US,D,20191125,000000,14.3586,14.4532,14.3586,14.4532,1497931,0
+ADAM.US,D,20191126,000000,14.4532,14.4999,14.3586,14.4532,1737155,0
+ADAM.US,D,20191127,000000,14.4999,14.6887,14.4293,14.618,1778541,0
+ADAM.US,D,20191129,000000,14.6653,14.7361,14.618,14.6887,1309254,0
+ADAM.US,D,20191202,000000,14.7361,14.7361,14.6653,14.712,1797136,0
+ADAM.US,D,20191203,000000,14.6653,14.712,14.6412,14.6887,1043957,0
+ADAM.US,D,20191204,000000,14.712,14.7831,14.6887,14.7591,1548988,0
+ADAM.US,D,20191205,000000,14.7591,14.7831,14.6887,14.712,1316900,0
+ADAM.US,D,20191206,000000,14.7831,14.8304,14.7361,14.7591,1296174,0
+ADAM.US,D,20191209,000000,14.807,14.8304,14.7831,14.807,1308315,0
+ADAM.US,D,20191210,000000,14.8304,14.8304,14.7591,14.7591,1160310,0
+ADAM.US,D,20191211,000000,14.807,14.8538,14.7361,14.8538,1162499,0
+ADAM.US,D,20191212,000000,14.8538,14.972,14.8304,14.8538,1297014,0
+ADAM.US,D,20191213,000000,14.9008,14.972,14.8538,14.972,1118911,0
+ADAM.US,D,20191216,000000,14.948,15.0661,14.948,15.0423,1797352,0
+ADAM.US,D,20191217,000000,15.0661,15.184,15.0423,15.1601,2036393,0
+ADAM.US,D,20191218,000000,15.184,15.2545,15.113,15.184,2859977,0
+ADAM.US,D,20191219,000000,15.184,15.2084,15.086,15.1227,1723168,0
+ADAM.US,D,20191220,000000,15.1593,15.2687,15.1105,15.2323,5587297,0
+ADAM.US,D,20191223,000000,15.2084,15.2323,15.086,15.086,1478797,0
+ADAM.US,D,20191224,000000,15.1593,15.184,15.1046,15.184,448510,0
+ADAM.US,D,20191226,000000,15.184,15.2812,15.1352,15.2568,761667,0
+ADAM.US,D,20191227,000000,15.2812,15.3057,15.2084,15.2323,797820,0
+ADAM.US,D,20191230,000000,15.2568,15.2568,15.1352,15.1352,801946,0
+ADAM.US,D,20191231,000000,15.1352,15.2323,15.1352,15.1593,739918,0
+ADAM.US,D,20200102,000000,15.1593,15.1865,15.013,15.1352,1442832,0
+ADAM.US,D,20200103,000000,15.1593,15.2568,15.0614,15.086,1861381,0
+ADAM.US,D,20200106,000000,15.0375,15.1593,15.0375,15.086,1142583,0
+ADAM.US,D,20200107,000000,15.1352,15.2812,15.1352,15.1964,2383608,0
+ADAM.US,D,20200108,000000,14.8312,15.086,14.8188,15.0375,20002434,0
+ADAM.US,D,20200109,000000,15.0375,15.2084,15.0375,15.1593,2903837,0
+ADAM.US,D,20200110,000000,15.184,15.2323,15.1352,15.2323,2204121,0
+ADAM.US,D,20200113,000000,15.2812,15.3299,15.2084,15.3299,1979960,0
+ADAM.US,D,20200114,000000,15.3299,15.3299,15.1713,15.2812,2060062,0
+ADAM.US,D,20200115,000000,15.3057,15.3299,15.2323,15.2568,1945528,0
+ADAM.US,D,20200116,000000,15.3057,15.3784,15.2812,15.3541,1444627,0
+ADAM.US,D,20200117,000000,15.3784,15.3904,15.2687,15.3057,1215447,0
+ADAM.US,D,20200121,000000,15.3784,15.427,15.3541,15.427,1188403,0
+ADAM.US,D,20200122,000000,15.427,15.5245,15.3784,15.4754,1695083,0
+ADAM.US,D,20200123,000000,15.4754,15.5245,15.4511,15.5245,2386250,0
+ADAM.US,D,20200124,000000,15.5245,15.5489,15.3057,15.3784,2199174,0
+ADAM.US,D,20200127,000000,15.4511,15.4511,15.2568,15.3057,1198413,0
+ADAM.US,D,20200128,000000,15.403,15.5,15.3541,15.4754,835489,0
+ADAM.US,D,20200129,000000,15.4754,15.5245,15.427,15.4754,1383796,0
+ADAM.US,D,20200130,000000,15.4754,15.5245,15.427,15.4754,956599,0
+ADAM.US,D,20200131,000000,15.5,15.5489,15.3904,15.4511,1537554,0
+ADAM.US,D,20200203,000000,15.4511,15.5,15.3784,15.4511,1497534,0
+ADAM.US,D,20200204,000000,15.5,15.5,15.3784,15.403,1238418,0
+ADAM.US,D,20200205,000000,15.427,15.5,15.3784,15.4754,1517496,0
+ADAM.US,D,20200206,000000,15.5245,15.5975,15.4511,15.4754,1504449,0
+ADAM.US,D,20200207,000000,15.4754,15.5,15.3784,15.427,807191,0
+ADAM.US,D,20200210,000000,15.427,15.427,15.2812,15.2936,1373293,0
+ADAM.US,D,20200211,000000,15.013,15.1352,14.9406,15.0375,23398961,0
+ADAM.US,D,20200212,000000,15.086,15.184,15.0614,15.1352,5237528,0
+ADAM.US,D,20200213,000000,15.1352,15.3057,15.1352,15.2812,6447045,0
+ADAM.US,D,20200214,000000,15.3299,15.3299,15.2084,15.3057,1789382,0
+ADAM.US,D,20200218,000000,15.3541,15.4511,15.2687,15.4511,3447726,0
+ADAM.US,D,20200219,000000,15.427,15.4754,15.3784,15.427,1756829,0
+ADAM.US,D,20200220,000000,15.427,15.427,15.3057,15.3784,1818331,0
+ADAM.US,D,20200221,000000,15.403,15.403,15.2568,15.2568,1802855,0
+ADAM.US,D,20200224,000000,15.2084,15.232,14.9888,15.086,3153974,0
+ADAM.US,D,20200225,000000,15.2084,15.2568,14.7458,14.9406,3989016,0
+ADAM.US,D,20200226,000000,14.9888,15.1352,14.8555,14.8672,3052514,0
+ADAM.US,D,20200227,000000,14.7946,14.8188,14.137,14.2957,6042900,0
+ADAM.US,D,20200228,000000,14.0648,14.1856,13.6019,13.8701,7990990,0
+ADAM.US,D,20200302,000000,14.3317,14.7458,14.1132,14.7089,5953001,0
+ADAM.US,D,20200303,000000,14.7946,14.9406,14.3689,14.6237,4596278,0
+ADAM.US,D,20200304,000000,14.8433,14.9642,14.6484,14.8672,2467741,0
+ADAM.US,D,20200305,000000,14.6967,14.7458,14.4543,14.5995,2015915,0
+ADAM.US,D,20200306,000000,14.3317,14.4543,13.8939,14.3078,3235542,0
+ADAM.US,D,20200309,000000,13.5535,13.6752,13.0177,13.0666,4769739,0
+ADAM.US,D,20200310,000000,13.5779,13.7115,12.8966,13.5779,5195768,0
+ADAM.US,D,20200311,000000,13.3101,13.3342,12.5309,12.6772,3961275,0
+ADAM.US,D,20200312,000000,11.7772,11.8015,9.83039,10.0007,5118483,0
+ADAM.US,D,20200313,000000,11.2899,11.3637,9.2221,10.2689,6392723,0
+ADAM.US,D,20200316,000000,9.00313,9.22374,6.86183,6.86183,7387806,0
+ADAM.US,D,20200317,000000,7.54346,7.64041,4.86661,4.86661,10975897,0
+ADAM.US,D,20200318,000000,4.59878,4.64518,2.87106,3.6745,10985720,0
+ADAM.US,D,20200319,000000,4.25856,4.91536,3.40668,4.64755,8705725,0
+ADAM.US,D,20200320,000000,5.28041,6.0587,4.98838,5.28041,14142460,0
+ADAM.US,D,20200323,000000,5.25618,5.37768,4.46519,4.59878,5164997,0
+ADAM.US,D,20200324,000000,3.1631,3.18765,2.38983,2.48206,16647325,0
+ADAM.US,D,20200325,000000,3.11433,3.52787,2.7008,2.96862,11226326,0
+ADAM.US,D,20200326,000000,3.65026,5.40221,3.65026,4.40429,24821523,0
+ADAM.US,D,20200327,000000,5.06138,5.25855,4.42856,4.64755,11400876,0
+ADAM.US,D,20200330,000000,4.25856,4.28311,3.57695,3.89292,6976541,0
+ADAM.US,D,20200331,000000,3.91749,3.96594,3.6745,3.77174,4148835,0
+ADAM.US,D,20200401,000000,3.47939,3.52787,3.06616,3.13858,5431940,0
+ADAM.US,D,20200402,000000,3.1631,3.28519,2.67687,2.77382,4805604,0
+ADAM.US,D,20200403,000000,2.91983,2.99315,2.45784,2.62808,5644379,0
+ADAM.US,D,20200406,000000,3.04191,3.28519,2.62808,2.94436,6759161,0
+ADAM.US,D,20200407,000000,3.38245,3.65026,3.04191,3.26098,8790194,0
+ADAM.US,D,20200408,000000,4.57487,5.08562,4.13678,4.86661,19411121,0
+ADAM.US,D,20200409,000000,6.47284,6.78853,4.86661,5.45068,23891510,0
+ADAM.US,D,20200413,000000,5.81544,5.83259,4.89085,5.35341,9855735,0
+ADAM.US,D,20200414,000000,5.5231,5.64519,5.11018,5.25618,7413555,0
+ADAM.US,D,20200415,000000,4.96384,5.11018,4.86661,5.01289,5209176,0
+ADAM.US,D,20200416,000000,5.01289,5.03686,4.55031,4.62363,6213329,0
+ADAM.US,D,20200417,000000,5.01289,5.23137,4.79357,5.11018,5403962,0
+ADAM.US,D,20200420,000000,4.86661,5.08562,4.76934,4.89085,3587062,0
+ADAM.US,D,20200421,000000,4.72057,5.08562,4.69634,5.06138,3833176,0
+ADAM.US,D,20200422,000000,5.15834,5.18319,4.81813,5.01289,3443424,0
+ADAM.US,D,20200423,000000,4.89085,5.11018,4.86661,4.92718,3057439,0
+ADAM.US,D,20200424,000000,4.89085,5.03686,4.64755,4.81813,3687811,0
+ADAM.US,D,20200427,000000,4.93931,5.2077,4.81813,5.11018,3979131,0
+ADAM.US,D,20200428,000000,5.23137,5.47492,4.98838,5.42584,4566667,0
+ADAM.US,D,20200429,000000,5.59669,5.98599,5.5231,5.6697,5439006,0
+ADAM.US,D,20200430,000000,5.54762,5.71817,5.23137,5.30498,4225957,0
+ADAM.US,D,20200501,000000,5.13381,5.23137,4.86661,5.06138,3293556,0
+ADAM.US,D,20200504,000000,4.93931,5.11018,4.72057,4.92718,3381298,0
+ADAM.US,D,20200505,000000,5.08562,5.30498,4.93931,4.93931,3537283,0
+ADAM.US,D,20200506,000000,5.01289,5.18319,4.74452,4.74452,3426055,0
+ADAM.US,D,20200507,000000,4.84207,4.96384,4.74452,4.84207,2319472,0
+ADAM.US,D,20200508,000000,4.86661,4.93931,4.74452,4.86661,3119739,0
+ADAM.US,D,20200511,000000,4.84207,4.86661,4.62363,4.62363,3991002,0
+ADAM.US,D,20200512,000000,4.67242,4.70848,4.40429,4.40429,3704549,0
+ADAM.US,D,20200513,000000,4.42856,4.42856,3.77174,4.06346,5092738,0
+ADAM.US,D,20200514,000000,3.91749,4.28311,3.6745,4.28311,3487989,0
+ADAM.US,D,20200515,000000,4.13678,4.25856,4.01472,4.03951,4670855,0
+ADAM.US,D,20200518,000000,4.23402,4.50154,4.16221,4.50154,3849188,0
+ADAM.US,D,20200519,000000,4.42856,4.69634,4.28311,4.48941,3023427,0
+ADAM.US,D,20200520,000000,4.57487,4.76934,4.57487,4.70848,2736765,0
+ADAM.US,D,20200521,000000,4.69634,4.96384,4.67242,4.9517,4207350,0
+ADAM.US,D,20200522,000000,4.64755,4.93931,4.62363,4.89085,3702684,0
+ADAM.US,D,20200526,000000,4.98838,5.35341,4.98838,5.23137,5238761,0
+ADAM.US,D,20200527,000000,5.42584,5.69393,5.2077,5.6697,6531226,0
+ADAM.US,D,20200528,000000,5.71817,5.76726,5.35341,5.37768,3394711,0
+ADAM.US,D,20200529,000000,5.23137,5.30498,5.01289,5.06138,4640969,0
+ADAM.US,D,20200601,000000,5.06138,5.45068,5.01289,5.40221,3513415,0
+ADAM.US,D,20200602,000000,5.47492,5.57247,5.14593,5.18319,3412606,0
+ADAM.US,D,20200603,000000,5.32832,5.83968,5.25618,5.74272,5413936,0
+ADAM.US,D,20200604,000000,5.79151,6.81338,5.6697,6.55767,6575391,0
+ADAM.US,D,20200605,000000,7.78644,8.3706,6.83759,6.95907,11122455,0
+ADAM.US,D,20200608,000000,7.54346,8.6629,7.4211,8.24899,9655916,0
+ADAM.US,D,20200609,000000,8.3221,8.46772,7.39715,7.4456,6055456,0
+ADAM.US,D,20200610,000000,7.51891,7.5677,6.46042,6.95907,5993556,0
+ADAM.US,D,20200611,000000,5.83968,6.57008,5.59669,5.93723,5418991,0
+ADAM.US,D,20200612,000000,6.83759,6.9103,6.32652,6.54526,4242282,0
+ADAM.US,D,20200615,000000,6.10747,6.9345,5.96146,6.78853,4560096,0
+ADAM.US,D,20200616,000000,7.59165,7.61618,6.70368,6.9103,4564667,0
+ADAM.US,D,20200617,000000,6.86183,6.97089,6.69128,6.72849,2370408,0
+ADAM.US,D,20200618,000000,6.61852,6.9103,6.57008,6.76485,1850445,0
+ADAM.US,D,20200619,000000,6.81338,6.88548,6.39923,6.49674,5269230,0
+ADAM.US,D,20200622,000000,6.37528,6.52099,6.25376,6.26592,3090431,0
+ADAM.US,D,20200623,000000,6.32652,6.37528,6.22897,6.35076,3096438,0
+ADAM.US,D,20200624,000000,6.22897,6.44799,5.88876,6.42347,4038865,0
+ADAM.US,D,20200625,000000,6.10747,6.69128,6.0587,6.69128,2395030,0
+ADAM.US,D,20200626,000000,6.52099,6.61852,6.10747,6.37528,3782512,0
+ADAM.US,D,20200629,000000,6.37528,6.57008,6.1864,6.52099,1886636,0
+ADAM.US,D,20200630,000000,6.4217,6.59552,6.34781,6.47165,1401070,0
+ADAM.US,D,20200701,000000,6.44652,6.76872,6.34781,6.39776,1778119,0
+ADAM.US,D,20200702,000000,6.44652,6.52099,6.174,6.174,1729108,0
+ADAM.US,D,20200706,000000,6.44652,6.44652,6.10009,6.27303,1707142,0
+ADAM.US,D,20200707,000000,6.174,6.24848,5.85181,5.90086,2610372,0
+ADAM.US,D,20200708,000000,5.90086,6.14912,5.80242,6.12466,1540677,0
+ADAM.US,D,20200709,000000,6.02502,6.02502,5.67801,5.80242,2231742,0
+ADAM.US,D,20200710,000000,5.70282,6.05044,5.6038,6.02502,1668219,0
+ADAM.US,D,20200713,000000,6.05044,6.1125,5.7776,5.78971,1884662,0
+ADAM.US,D,20200714,000000,5.7776,6.02502,5.70282,6.02502,1120328,0
+ADAM.US,D,20200715,000000,6.14912,6.4217,6.10009,6.37262,2009333,0
+ADAM.US,D,20200716,000000,6.27303,6.47165,6.14912,6.29841,1200375,0
+ADAM.US,D,20200717,000000,6.27303,6.4217,6.19883,6.22367,982158,0
+ADAM.US,D,20200720,000000,6.14912,6.22367,6.02502,6.12466,1032873,0
+ADAM.US,D,20200721,000000,6.12466,6.29841,6.10009,6.24848,1878959,0
+ADAM.US,D,20200722,000000,6.174,6.54583,6.14912,6.43411,1678081,0
+ADAM.US,D,20200723,000000,6.34781,6.54583,6.29841,6.39776,1127399,0
+ADAM.US,D,20200724,000000,6.34781,6.47165,6.19883,6.22367,1015760,0
+ADAM.US,D,20200727,000000,6.24848,6.39776,6.10009,6.22367,1045176,0
+ADAM.US,D,20200728,000000,6.27303,6.54583,6.24848,6.47165,1859524,0
+ADAM.US,D,20200729,000000,6.47165,6.74388,6.40396,6.74388,1795783,0
+ADAM.US,D,20200730,000000,6.54583,6.71936,6.52099,6.52099,1550699,0
+ADAM.US,D,20200731,000000,6.59552,6.61415,6.27303,6.49619,1562879,0
+ADAM.US,D,20200803,000000,6.37262,6.4217,6.1616,6.32295,1611133,0
+ADAM.US,D,20200804,000000,6.32295,6.39776,6.24848,6.39776,949116,0
+ADAM.US,D,20200805,000000,6.37262,6.62064,6.37262,6.62064,1710592,0
+ADAM.US,D,20200806,000000,7.00074,7.21564,6.71936,6.71936,2490601,0
+ADAM.US,D,20200807,000000,6.6948,6.89346,6.54583,6.86835,1604066,0
+ADAM.US,D,20200810,000000,6.86835,7.19051,6.83876,7.09149,1888924,0
+ADAM.US,D,20200811,000000,7.28986,7.43852,7.06666,7.06666,2071690,0
+ADAM.US,D,20200812,000000,7.19051,7.22864,6.81895,6.91769,1054729,0
+ADAM.US,D,20200813,000000,6.84351,7.05455,6.74388,6.76872,1051020,0
+ADAM.US,D,20200814,000000,6.79383,7.01703,6.6948,6.91769,802018,0
+ADAM.US,D,20200817,000000,6.91769,6.96795,6.75102,6.81895,896443,0
+ADAM.US,D,20200818,000000,6.81895,6.84351,6.64546,6.64546,954787,0
+ADAM.US,D,20200819,000000,6.71936,6.76872,6.59552,6.62064,847966,0
+ADAM.US,D,20200820,000000,6.59552,6.6697,6.52099,6.59552,682784,0
+ADAM.US,D,20200821,000000,6.57096,6.59552,6.37262,6.39776,1420064,0
+ADAM.US,D,20200824,000000,6.39776,6.84351,6.27303,6.74388,1553793,0
+ADAM.US,D,20200825,000000,6.76872,6.81895,6.54583,6.71936,1023019,0
+ADAM.US,D,20200826,000000,6.74388,6.74388,6.62064,6.64546,1183148,0
+ADAM.US,D,20200827,000000,6.64546,6.86568,6.64546,6.76872,892206,0
+ADAM.US,D,20200828,000000,6.81895,6.84351,6.70694,6.84351,641366,0
+ADAM.US,D,20200831,000000,6.76872,6.76872,6.54583,6.54583,1348170,0
+ADAM.US,D,20200901,000000,6.49619,6.61415,6.39776,6.47165,1105111,0
+ADAM.US,D,20200902,000000,6.62064,6.62064,6.34781,6.47165,791449,0
+ADAM.US,D,20200903,000000,6.47165,6.64546,6.32295,6.39776,1361065,0
+ADAM.US,D,20200904,000000,6.44652,6.47165,6.174,6.4217,1216220,0
+ADAM.US,D,20200908,000000,6.32295,6.44652,6.29841,6.34781,1003405,0
+ADAM.US,D,20200909,000000,6.38828,6.39776,6.24848,6.29841,1799724,0
+ADAM.US,D,20200910,000000,6.29841,6.34781,6.12466,6.12466,999727,0
+ADAM.US,D,20200911,000000,6.174,6.19883,5.95051,6.14912,1361728,0
+ADAM.US,D,20200914,000000,6.14912,6.44652,6.06254,6.4217,1442833,0
+ADAM.US,D,20200915,000000,6.6697,6.71936,6.47165,6.57096,1176890,0
+ADAM.US,D,20200916,000000,6.64546,6.99248,6.54583,6.86835,2675453,0
+ADAM.US,D,20200917,000000,6.76872,6.89346,6.6948,6.79383,1027538,0
+ADAM.US,D,20200918,000000,6.84351,6.90555,6.64546,6.6697,2857952,0
+ADAM.US,D,20200921,000000,6.81895,6.81895,6.49619,6.52099,2367194,0
+ADAM.US,D,20200922,000000,6.59552,6.6697,6.52099,6.62064,1036180,0
+ADAM.US,D,20200923,000000,6.68388,6.81159,6.25054,6.27626,1549233,0
+ADAM.US,D,20200924,000000,6.35223,6.45451,6.14855,6.25054,1097953,0
+ADAM.US,D,20200925,000000,6.25054,6.45451,6.1994,6.42908,837575,0
+ADAM.US,D,20200928,000000,6.48021,6.83727,6.48021,6.73499,1471509,0
+ADAM.US,D,20200929,000000,6.68388,6.70989,6.40338,6.60761,927804,0
+ADAM.US,D,20200930,000000,6.63337,6.76074,6.45451,6.50534,1478676,0
+ADAM.US,D,20201001,000000,6.55647,6.60761,6.40338,6.55647,799274,0
+ADAM.US,D,20201002,000000,6.42908,6.77373,6.37793,6.73499,907308,0
+ADAM.US,D,20201005,000000,6.76074,6.78673,6.65847,6.68388,753027,0
+ADAM.US,D,20201006,000000,6.73499,6.83727,6.60761,6.60761,1479521,0
+ADAM.US,D,20201007,000000,6.65847,6.70989,6.53076,6.65847,797544,0
+ADAM.US,D,20201008,000000,6.68388,6.93928,6.65847,6.91414,1633579,0
+ADAM.US,D,20201009,000000,6.91414,6.9904,6.81159,6.87544,866397,0
+ADAM.US,D,20201012,000000,6.83727,6.86273,6.76074,6.81159,688612,0
+ADAM.US,D,20201013,000000,6.76074,6.92657,6.73499,6.86273,1596652,0
+ADAM.US,D,20201014,000000,6.88811,6.96501,6.76074,6.78673,877418,0
+ADAM.US,D,20201015,000000,6.76074,6.81159,6.65847,6.78673,712070,0
+ADAM.US,D,20201016,000000,6.70989,6.78673,6.66322,6.76074,714061,0
+ADAM.US,D,20201019,000000,6.76074,6.78673,6.63337,6.63337,1052461,0
+ADAM.US,D,20201020,000000,6.68388,6.78673,6.63337,6.72229,1117030,0
+ADAM.US,D,20201021,000000,6.68388,6.71491,6.55647,6.59463,1161408,0
+ADAM.US,D,20201022,000000,6.63337,6.83727,6.60761,6.81159,920179,0
+ADAM.US,D,20201023,000000,6.81159,7.11841,6.79887,7.09241,1309107,0
+ADAM.US,D,20201026,000000,7.11841,7.11841,6.73499,6.88811,1302375,0
+ADAM.US,D,20201027,000000,6.9904,7.01199,6.65876,6.76074,1143884,0
+ADAM.US,D,20201028,000000,6.68388,6.72229,6.42908,6.50534,1441157,0
+ADAM.US,D,20201029,000000,6.45451,6.63337,6.32681,6.60761,997163,0
+ADAM.US,D,20201030,000000,6.50534,6.63337,6.40338,6.48021,1222912,0
+ADAM.US,D,20201102,000000,6.55647,6.76074,6.50534,6.76074,1099203,0
+ADAM.US,D,20201103,000000,6.76074,6.96501,6.76074,6.88811,1170215,0
+ADAM.US,D,20201104,000000,6.76074,6.91414,6.63337,6.86273,1077122,0
+ADAM.US,D,20201105,000000,6.86273,7.16864,6.83727,7.04126,1770689,0
+ADAM.US,D,20201106,000000,7.27092,7.27092,6.86273,6.88811,1065295,0
+ADAM.US,D,20201109,000000,7.24549,7.50063,7.14354,7.34748,3756987,0
+ADAM.US,D,20201110,000000,7.44949,7.65373,7.34748,7.62801,2846816,0
+ADAM.US,D,20201111,000000,7.75773,7.76987,7.50063,7.58986,1790970,0
+ADAM.US,D,20201112,000000,7.52632,7.55144,7.32209,7.39835,1715580,0
+ADAM.US,D,20201113,000000,7.42403,7.60257,7.39835,7.57716,1756763,0
+ADAM.US,D,20201116,000000,7.7557,8.11273,7.70485,8.0362,2410869,0
+ADAM.US,D,20201117,000000,7.93424,8.44439,7.90882,8.34238,1903787,0
+ADAM.US,D,20201118,000000,8.4956,8.90354,8.41865,8.44439,2327664,0
+ADAM.US,D,20201119,000000,8.4956,8.4956,8.11273,8.41865,1638585,0
+ADAM.US,D,20201120,000000,8.36785,8.57204,8.36785,8.57204,1029220,0
+ADAM.US,D,20201123,000000,8.67437,9.15862,8.65873,9.05683,2308011,0
+ADAM.US,D,20201124,000000,9.13355,9.64329,9.13355,9.61818,3090848,0
+ADAM.US,D,20201125,000000,9.66896,9.69443,9.28631,9.61818,1897119,0
+ADAM.US,D,20201127,000000,9.56685,9.64329,9.33781,9.5928,1106394,0
+ADAM.US,D,20201130,000000,9.56685,9.56685,8.92899,8.9672,2478124,0
+ADAM.US,D,20201201,000000,9.15862,9.32463,8.9672,9.03112,1215298,0
+ADAM.US,D,20201202,000000,9.00567,9.38848,8.98031,9.31201,1290892,0
+ADAM.US,D,20201203,000000,9.33781,9.66896,9.31201,9.54174,1493540,0
+ADAM.US,D,20201204,000000,9.66896,9.79654,9.54174,9.66896,1277129,0
+ADAM.US,D,20201207,000000,9.54174,9.56685,9.28631,9.49041,1582821,0
+ADAM.US,D,20201208,000000,9.69443,9.85998,9.64329,9.79654,1614954,0
+ADAM.US,D,20201209,000000,9.89849,9.89849,9.54174,9.66896,2154046,0
+ADAM.US,D,20201210,000000,9.64329,9.74571,9.52896,9.69443,880948,0
+ADAM.US,D,20201211,000000,9.61818,9.72,9.54174,9.56685,852249,0
+ADAM.US,D,20201214,000000,9.74571,9.79654,9.57973,9.5928,1330008,0
+ADAM.US,D,20201215,000000,9.72,9.79654,9.54174,9.74571,1582368,0
+ADAM.US,D,20201216,000000,9.90237,9.90237,9.66698,9.69359,1048921,0
+ADAM.US,D,20201217,000000,9.74571,9.79799,9.64093,9.69359,1106268,0
+ADAM.US,D,20201218,000000,9.68296,9.79799,9.32663,9.43117,2816213,0
+ADAM.US,D,20201221,000000,9.27414,9.48345,9.16887,9.48345,1069324,0
+ADAM.US,D,20201222,000000,9.45759,9.45759,9.31347,9.37903,622965,0
+ADAM.US,D,20201223,000000,9.37903,9.70623,9.3002,9.64093,1953476,0
+ADAM.US,D,20201224,000000,9.69359,9.69359,9.48345,9.56233,448815,0
+ADAM.US,D,20201228,000000,9.6146,9.85018,9.53573,9.56233,1318609,0
+ADAM.US,D,20201229,000000,9.64093,9.65372,9.45759,9.48345,823181,0
+ADAM.US,D,20201230,000000,9.48345,9.74571,9.43117,9.58829,890590,0
+ADAM.US,D,20201231,000000,9.56233,9.74571,9.54898,9.66698,1100253,0
+ADAM.US,D,20210104,000000,9.71922,9.71922,9.19558,9.43117,2450768,0
+ADAM.US,D,20210105,000000,9.43117,9.53573,9.32663,9.40485,829813,0
+ADAM.US,D,20210106,000000,9.48345,9.90237,9.43117,9.7718,2321134,0
+ADAM.US,D,20210107,000000,9.95514,9.95514,9.56685,9.7718,926766,0
+ADAM.US,D,20210108,000000,9.79799,9.79799,9.56233,9.74571,1152239,0
+ADAM.US,D,20210111,000000,9.56233,9.74571,9.51015,9.6146,878704,0
+ADAM.US,D,20210112,000000,9.56233,9.69359,9.53573,9.64093,592183,0
+ADAM.US,D,20210113,000000,9.69359,9.71922,9.58829,9.64093,586377,0
+ADAM.US,D,20210114,000000,9.67469,9.82418,9.66698,9.7718,1071644,0
+ADAM.US,D,20210115,000000,9.69359,9.78257,9.6146,9.71922,1250341,0
+ADAM.US,D,20210119,000000,9.71922,9.82418,9.64093,9.82418,1464339,0
+ADAM.US,D,20210120,000000,9.7718,10.0599,9.7718,10.0333,1213966,0
+ADAM.US,D,20210121,000000,10.0078,10.322,9.95514,10.2434,1632152,0
+ADAM.US,D,20210122,000000,10.1648,10.322,10.0333,10.322,916484,0
+ADAM.US,D,20210125,000000,10.479,10.6101,10.283,10.4006,1841526,0
+ADAM.US,D,20210126,000000,10.5315,10.7675,10.322,10.3481,2135369,0
+ADAM.US,D,20210127,000000,10.1909,10.3481,9.87696,10.0078,1906129,0
+ADAM.US,D,20210128,000000,9.98143,10.1359,9.90237,10.1125,1441383,0
+ADAM.US,D,20210129,000000,9.92924,10.1255,9.74571,9.7718,1666412,0
+ADAM.US,D,20210201,000000,9.85018,10.0861,9.62805,10.0728,1145470,0
+ADAM.US,D,20210202,000000,10.0861,10.335,10.0861,10.2698,1080839,0
+ADAM.US,D,20210203,000000,10.2172,10.322,10.1125,10.1909,910459,0
+ADAM.US,D,20210204,000000,10.2594,10.4268,10.1648,10.322,954783,0
+ADAM.US,D,20210205,000000,10.4529,10.5969,10.4006,10.4529,1076915,0
+ADAM.US,D,20210208,000000,10.5575,10.6101,10.4268,10.6101,830536,0
+ADAM.US,D,20210209,000000,10.5575,10.5709,10.3481,10.4006,1103537,0
+ADAM.US,D,20210210,000000,10.479,10.5837,10.4268,10.479,1085106,0
+ADAM.US,D,20210211,000000,10.5057,10.5837,10.283,10.5315,1019972,0
+ADAM.US,D,20210212,000000,10.4268,10.5837,10.322,10.4268,1360215,0
+ADAM.US,D,20210216,000000,10.4659,10.6886,10.4659,10.6368,1372332,0
+ADAM.US,D,20210217,000000,10.6101,10.6752,10.4006,10.5315,782489,0
+ADAM.US,D,20210218,000000,10.5057,10.5315,10.2956,10.3481,1130835,0
+ADAM.US,D,20210219,000000,10.4268,10.7145,10.4268,10.7145,921756,0
+ADAM.US,D,20210222,000000,10.6241,10.9248,10.6241,10.8984,1330216,0
+ADAM.US,D,20210223,000000,10.7145,10.7145,10.5097,10.7145,1203088,0
+ADAM.US,D,20210224,000000,10.7411,11.2912,10.7411,11.1343,2128603,0
+ADAM.US,D,20210225,000000,11.1082,11.6055,10.6886,10.7411,2015344,0
+ADAM.US,D,20210226,000000,10.8724,11.1343,10.7936,10.9248,1320713,0
+ADAM.US,D,20210301,000000,11.0553,11.3173,11.0293,11.1343,1305214,0
+ADAM.US,D,20210302,000000,11.2394,11.2394,11.0293,11.2394,995061,0
+ADAM.US,D,20210303,000000,11.2394,11.5272,11.1863,11.2778,1558218,0
+ADAM.US,D,20210304,000000,11.3173,11.4356,10.8724,11.0814,2057762,0
+ADAM.US,D,20210305,000000,11.1863,11.2394,10.5315,11.1082,2038597,0
+ADAM.US,D,20210308,000000,11.2125,11.5793,11.1735,11.2912,2264831,0
+ADAM.US,D,20210309,000000,11.4604,11.7368,11.1863,11.5924,1493087,0
+ADAM.US,D,20210310,000000,11.6844,11.9985,11.5937,11.8678,1758274,0
+ADAM.US,D,20210311,000000,11.92,12.2474,11.7628,12.0769,1839988,0
+ADAM.US,D,20210312,000000,12.0769,12.3914,12.0379,12.2735,1450886,0
+ADAM.US,D,20210315,000000,12.4441,12.5224,11.9985,12.3002,1952755,0
+ADAM.US,D,20210316,000000,12.2869,12.3131,12.0769,12.1559,1280642,0
+ADAM.US,D,20210317,000000,12.1297,12.3654,12.0513,12.3131,986048,0
+ADAM.US,D,20210318,000000,12.2602,12.3131,11.8413,11.92,1298999,0
+ADAM.US,D,20210319,000000,11.9464,12.2869,11.7391,12.2474,3319057,0
+ADAM.US,D,20210322,000000,12.2602,12.3131,11.9985,12.2078,1366741,0
+ADAM.US,D,20210323,000000,12.1297,12.1729,11.7889,11.8157,1456276,0
+ADAM.US,D,20210324,000000,11.9762,12.3506,11.7347,11.7618,1575434,0
+ADAM.US,D,20210325,000000,11.6009,12.0027,11.4402,11.8688,1629457,0
+ADAM.US,D,20210326,000000,12.0285,12.0831,11.8419,12.0295,1363070,0
+ADAM.US,D,20210329,000000,12.0563,12.1632,11.7885,11.8157,1224711,0
+ADAM.US,D,20210330,000000,11.8157,12.1367,11.8157,12.0967,906074,0
+ADAM.US,D,20210331,000000,12.1367,12.1905,11.9762,11.9762,1289293,0
+ADAM.US,D,20210401,000000,12.0563,12.2439,12.0027,12.2439,804352,0
+ADAM.US,D,20210405,000000,12.2439,12.324,12.0433,12.1097,1504470,0
+ADAM.US,D,20210406,000000,12.1097,12.2705,12.1097,12.1234,917881,0
+ADAM.US,D,20210407,000000,12.1632,12.1632,11.9762,12.0831,652025,0
+ADAM.US,D,20210408,000000,12.0831,12.1905,11.9896,12.1905,748913,0
+ADAM.US,D,20210409,000000,12.1367,12.1905,12.0027,12.0295,741760,0
+ADAM.US,D,20210412,000000,12.0295,12.1367,12.0027,12.1097,818240,0
+ADAM.US,D,20210413,000000,12.0831,12.1905,11.8821,12.1097,1075150,0
+ADAM.US,D,20210414,000000,12.0563,12.3109,12.0563,12.1367,1073410,0
+ADAM.US,D,20210415,000000,12.1905,12.2167,12.0027,12.1367,858529,0
+ADAM.US,D,20210416,000000,12.0563,12.1905,11.9896,12.0163,1132767,0
+ADAM.US,D,20210419,000000,12.0027,12.0163,11.7347,11.8419,1206683,0
+ADAM.US,D,20210420,000000,11.8419,11.8419,11.5203,11.6811,1537285,0
+ADAM.US,D,20210421,000000,11.6009,11.9762,11.4668,11.8956,739226,0
+ADAM.US,D,20210422,000000,12.0027,12.2705,11.949,11.949,1312897,0
+ADAM.US,D,20210423,000000,11.9762,12.4046,11.9225,12.2976,1385471,0
+ADAM.US,D,20210426,000000,12.4046,12.4983,12.2171,12.2705,856439,0
+ADAM.US,D,20210427,000000,12.2976,12.4848,12.2306,12.2439,778505,0
+ADAM.US,D,20210428,000000,12.2171,12.4315,12.2171,12.4046,620383,0
+ADAM.US,D,20210429,000000,12.4315,12.4848,12.1905,12.3509,797902,0
+ADAM.US,D,20210430,000000,12.2439,12.3778,12.2439,12.2976,796281,0
+ADAM.US,D,20210503,000000,12.3778,12.4848,12.3376,12.3778,1181431,0
+ADAM.US,D,20210504,000000,12.3778,12.4046,12.1503,12.1905,1331488,0
+ADAM.US,D,20210505,000000,12.2439,12.4046,12.0831,12.4046,869569,0
+ADAM.US,D,20210506,000000,12.3509,12.3509,12.0563,12.2976,1020434,0
+ADAM.US,D,20210507,000000,12.1905,12.2625,11.9762,12.0831,1791655,0
+ADAM.US,D,20210510,000000,12.0563,12.0967,11.7885,11.8021,1414978,0
+ADAM.US,D,20210511,000000,11.6009,11.7347,11.3598,11.6546,1502322,0
+ADAM.US,D,20210512,000000,11.7347,11.8419,11.4133,11.4668,1385240,0
+ADAM.US,D,20210513,000000,11.5203,11.9278,11.5203,11.7885,998813,0
+ADAM.US,D,20210514,000000,11.9225,12.0563,11.8157,12.0295,615184,0
+ADAM.US,D,20210517,000000,11.8419,12.0295,11.7347,11.949,1086833,0
+ADAM.US,D,20210518,000000,12.0816,12.1097,11.9225,11.9225,1038840,0
+ADAM.US,D,20210519,000000,11.8956,12.0831,11.6811,12.0295,1454611,0
+ADAM.US,D,20210520,000000,12.0563,12.2171,11.976,12.1905,1105640,0
+ADAM.US,D,20210521,000000,12.2439,12.2439,12.0295,12.0563,1052074,0
+ADAM.US,D,20210524,000000,12.1367,12.1632,11.9762,12.0831,684045,0
+ADAM.US,D,20210525,000000,12.1632,12.2576,11.9225,11.9225,810456,0
+ADAM.US,D,20210526,000000,11.949,12.1367,11.8956,12.1097,493529,0
+ADAM.US,D,20210527,000000,12.1367,12.2171,11.9896,12.0831,981136,0
+ADAM.US,D,20210528,000000,12.1367,12.1367,12.0563,12.1097,582436,0
+ADAM.US,D,20210601,000000,12.1367,12.2976,12.1367,12.2705,1274073,0
+ADAM.US,D,20210602,000000,12.3243,12.3778,12.1769,12.2171,1377152,0
+ADAM.US,D,20210603,000000,12.2171,12.2171,12.0563,12.0831,791767,0
+ADAM.US,D,20210604,000000,12.0967,12.2705,12.0563,12.2705,1002017,0
+ADAM.US,D,20210607,000000,12.2439,12.5386,12.2439,12.4315,1775939,0
+ADAM.US,D,20210608,000000,12.5116,12.8064,12.4046,12.7529,2055225,0
+ADAM.US,D,20210609,000000,12.8064,13.222,12.7796,12.9135,2158094,0
+ADAM.US,D,20210610,000000,13.0745,13.0745,12.726,12.726,1079381,0
+ADAM.US,D,20210611,000000,12.7796,12.7796,12.5116,12.6991,1050037,0
+ADAM.US,D,20210614,000000,12.6991,12.7931,12.5653,12.5921,1076094,0
+ADAM.US,D,20210615,000000,12.646,12.726,12.3243,12.4315,1010546,0
+ADAM.US,D,20210616,000000,12.4848,12.6991,12.4586,12.646,1066439,0
+ADAM.US,D,20210617,000000,12.6723,12.8064,12.2802,12.4315,2123987,0
+ADAM.US,D,20210618,000000,12.3243,12.4315,12.0563,12.3778,3284929,0
+ADAM.US,D,20210621,000000,12.3243,12.6191,12.2705,12.6191,1381320,0
+ADAM.US,D,20210622,000000,12.5921,12.646,12.4046,12.5653,935735,0
+ADAM.US,D,20210623,000000,12.7024,12.7024,12.3465,12.374,1378026,0
+ADAM.US,D,20210624,000000,12.4559,12.6202,12.374,12.5926,1116579,0
+ADAM.US,D,20210625,000000,12.5926,12.6749,12.3876,12.4286,2459106,0
+ADAM.US,D,20210628,000000,12.5106,12.5106,12.1274,12.2095,1435831,0
+ADAM.US,D,20210629,000000,12.2095,12.2915,12.0589,12.1274,986040,0
+ADAM.US,D,20210630,000000,12.1274,12.2915,12.0728,12.2372,585069,0
+ADAM.US,D,20210701,000000,12.2915,12.4286,12.2095,12.3465,532942,0
+ADAM.US,D,20210702,000000,12.2915,12.333,12.1546,12.2095,603314,0
+ADAM.US,D,20210706,000000,12.2095,12.2372,11.9359,12.045,1015823,0
+ADAM.US,D,20210707,000000,12.0178,12.1,11.8813,12.0178,1195100,0
+ADAM.US,D,20210708,000000,11.7441,12.04,11.5797,11.9359,2284427,0
+ADAM.US,D,20210709,000000,12.045,12.4148,12.0178,12.401,1243363,0
+ADAM.US,D,20210712,000000,12.401,12.4834,12.2643,12.4559,1005165,0
+ADAM.US,D,20210713,000000,12.374,12.374,11.9084,11.9359,931091,0
+ADAM.US,D,20210714,000000,12.0728,12.1274,11.7716,11.8534,986086,0
+ADAM.US,D,20210715,000000,11.7716,12.045,11.7171,11.9359,1249638,0
+ADAM.US,D,20210716,000000,12.0728,12.1,11.7987,11.8813,803519,0
+ADAM.US,D,20210719,000000,11.7171,11.8534,11.4157,11.7716,2499562,0
+ADAM.US,D,20210720,000000,11.8267,12.1546,11.7171,11.9906,1142134,0
+ADAM.US,D,20210721,000000,12.045,12.374,12.045,12.2643,845059,0
+ADAM.US,D,20210722,000000,12.374,12.374,11.9084,11.9359,931746,0
+ADAM.US,D,20210723,000000,11.9906,12.045,11.8267,11.8534,617086,0
+ADAM.US,D,20210726,000000,11.9084,12.1686,11.8789,12.0728,1080525,0
+ADAM.US,D,20210727,000000,11.9906,12.0728,11.7987,11.9906,692131,0
+ADAM.US,D,20210728,000000,11.9632,12.1274,11.8534,12.0178,529415,0
+ADAM.US,D,20210729,000000,12.1274,12.319,12.1,12.2095,646319,0
+ADAM.US,D,20210730,000000,12.1825,12.2915,11.9084,11.9632,890243,0
+ADAM.US,D,20210802,000000,12.1546,12.2643,11.8813,11.9084,785583,0
+ADAM.US,D,20210803,000000,11.9084,11.9359,11.6619,11.8813,838503,0
+ADAM.US,D,20210804,000000,11.7987,11.8813,11.6619,11.6619,914214,0
+ADAM.US,D,20210805,000000,11.6619,11.9359,11.6347,11.8813,636489,0
+ADAM.US,D,20210806,000000,11.9906,12.1274,11.7987,11.8267,1483564,0
+ADAM.US,D,20210809,000000,11.7716,11.8534,11.6619,11.6894,772593,0
+ADAM.US,D,20210810,000000,11.8267,11.9359,11.7171,11.9084,776629,0
+ADAM.US,D,20210811,000000,11.8813,11.8813,11.7441,11.8267,796324,0
+ADAM.US,D,20210812,000000,11.8267,11.8813,11.7171,11.8267,717822,0
+ADAM.US,D,20210813,000000,11.7987,11.9293,11.7987,11.8267,606536,0
+ADAM.US,D,20210816,000000,11.8267,11.8534,11.6757,11.7441,524239,0
+ADAM.US,D,20210817,000000,11.6894,11.7716,11.6072,11.7171,704854,0
+ADAM.US,D,20210818,000000,11.7171,11.8534,11.6619,11.6619,577543,0
+ADAM.US,D,20210819,000000,11.5524,11.6211,11.306,11.4975,2125303,0
+ADAM.US,D,20210820,000000,11.4157,11.7441,11.4157,11.7171,817638,0
+ADAM.US,D,20210823,000000,11.7441,11.9359,11.7441,11.9084,697976,0
+ADAM.US,D,20210824,000000,11.8267,12.0728,11.7987,11.9906,672234,0
+ADAM.US,D,20210825,000000,11.9632,12.0728,11.84,12.0178,915394,0
+ADAM.US,D,20210826,000000,12.045,12.045,11.8534,11.8534,729686,0
+ADAM.US,D,20210827,000000,11.8813,12.1546,11.8675,12.045,958553,0
+ADAM.US,D,20210830,000000,12.1274,12.1274,11.9084,11.9084,665626,0
+ADAM.US,D,20210831,000000,11.9084,12.1825,11.9084,12.1,858797,0
+ADAM.US,D,20210901,000000,12.1825,12.2372,12.0728,12.1546,633699,0
+ADAM.US,D,20210902,000000,12.1546,12.1546,12.045,12.0728,515351,0
+ADAM.US,D,20210903,000000,12.0728,12.0728,11.9084,11.9906,832966,0
+ADAM.US,D,20210907,000000,12.0178,12.0728,11.7987,11.7987,601157,0
+ADAM.US,D,20210908,000000,11.9084,11.9084,11.6619,11.8267,927581,0
+ADAM.US,D,20210909,000000,11.7987,11.9221,11.7304,11.7441,616388,0
+ADAM.US,D,20210910,000000,11.7987,11.7987,11.6347,11.6347,616207,0
+ADAM.US,D,20210913,000000,11.6894,11.8534,11.6347,11.7987,568484,0
+ADAM.US,D,20210914,000000,11.9084,11.9084,11.6894,11.7171,558376,0
+ADAM.US,D,20210915,000000,11.7441,11.9084,11.6922,11.9084,584758,0
+ADAM.US,D,20210916,000000,11.9084,11.925,11.7987,11.7987,499516,0
+ADAM.US,D,20210917,000000,11.8267,11.9632,11.7716,11.9632,2537586,0
+ADAM.US,D,20210920,000000,11.8534,11.8813,11.6619,11.8267,1422227,0
+ADAM.US,D,20210921,000000,11.8534,11.9493,11.7987,11.8813,795212,0
+ADAM.US,D,20210922,000000,11.9651,12.1893,11.909,12.1329,945737,0
+ADAM.US,D,20210923,000000,12.1053,12.2167,12.0769,12.1329,616625,0
+ADAM.US,D,20210924,000000,12.0769,12.1614,12.0214,12.0214,825464,0
+ADAM.US,D,20210927,000000,12.0769,12.2171,12.0492,12.1053,1271776,0
+ADAM.US,D,20210928,000000,12.1329,12.1751,11.993,12.0214,1322108,0
+ADAM.US,D,20210929,000000,12.0492,12.1614,11.9371,12.1614,930626,0
+ADAM.US,D,20210930,000000,12.1614,12.2171,11.9371,11.9371,749022,0
+ADAM.US,D,20211001,000000,11.9651,12.1893,11.909,12.0769,845536,0
+ADAM.US,D,20211004,000000,12.1053,12.2732,12.0492,12.0492,657498,0
+ADAM.US,D,20211005,000000,12.0492,12.2455,12.0214,12.1614,775562,0
+ADAM.US,D,20211006,000000,12.0492,12.1329,11.9371,12.1053,504875,0
+ADAM.US,D,20211007,000000,12.1893,12.2732,12.0769,12.1329,1069674,0
+ADAM.US,D,20211008,000000,12.1614,12.1893,12.0769,12.0769,295091,0
+ADAM.US,D,20211011,000000,12.1329,12.2171,12.0492,12.0492,366133,0
+ADAM.US,D,20211012,000000,12.0769,12.2732,12.0492,12.1893,939778,0
+ADAM.US,D,20211013,000000,12.2171,12.2171,12.0772,12.2171,491495,0
+ADAM.US,D,20211014,000000,12.2171,12.2455,12.1329,12.1614,647604,0
+ADAM.US,D,20211015,000000,12.2455,12.3015,12.1329,12.1329,927556,0
+ADAM.US,D,20211018,000000,12.1614,12.2732,12.1053,12.2171,801638,0
+ADAM.US,D,20211019,000000,12.1938,12.2455,12.1614,12.1893,746863,0
+ADAM.US,D,20211020,000000,12.1893,12.4413,12.1893,12.3856,1320091,0
+ADAM.US,D,20211021,000000,12.4134,12.5534,12.3856,12.4694,621997,0
+ADAM.US,D,20211022,000000,12.4694,12.5257,12.3856,12.4134,612843,0
+ADAM.US,D,20211025,000000,12.4976,12.5815,12.4413,12.5534,796997,0
+ADAM.US,D,20211026,000000,12.5257,12.5788,12.3295,12.3295,803265,0
+ADAM.US,D,20211027,000000,12.3574,12.3574,12.2171,12.2171,676566,0
+ADAM.US,D,20211028,000000,12.2455,12.3856,12.2035,12.3856,466822,0
+ADAM.US,D,20211029,000000,12.3574,12.4134,12.2732,12.3015,571806,0
+ADAM.US,D,20211101,000000,12.3574,12.6094,12.3574,12.6094,836940,0
+ADAM.US,D,20211102,000000,12.5257,12.5257,12.0769,12.1329,1233700,0
+ADAM.US,D,20211103,000000,12.1329,12.2732,11.9371,11.9651,1206992,0
+ADAM.US,D,20211104,000000,12.0214,12.1893,11.9651,12.0214,762306,0
+ADAM.US,D,20211105,000000,12.1053,12.3015,12.0911,12.2732,893068,0
+ADAM.US,D,20211108,000000,12.2732,12.3295,12.1329,12.2171,740526,0
+ADAM.US,D,20211109,000000,12.1329,12.2732,12.1053,12.2455,801509,0
+ADAM.US,D,20211110,000000,12.1948,12.2732,11.9651,11.9651,894692,0
+ADAM.US,D,20211111,000000,12.0492,12.1329,11.993,12.0492,377969,0
+ADAM.US,D,20211112,000000,12.0769,12.1053,11.9371,11.9651,765898,0
+ADAM.US,D,20211115,000000,11.993,12.0492,11.769,11.797,943703,0
+ADAM.US,D,20211116,000000,11.825,11.825,11.5167,11.5167,1421368,0
+ADAM.US,D,20211117,000000,11.5727,11.5727,11.1803,11.3486,1759350,0
+ADAM.US,D,20211118,000000,11.3486,11.3766,11.0965,11.1803,1335045,0
+ADAM.US,D,20211119,000000,11.1385,11.1526,10.9002,10.9002,2641863,0
+ADAM.US,D,20211122,000000,10.9286,11.1245,10.7601,11.0403,955412,0
+ADAM.US,D,20211123,000000,11.0403,11.1245,10.9286,11.0403,861787,0
+ADAM.US,D,20211124,000000,11.0403,11.1526,10.9563,11.0685,384407,0
+ADAM.US,D,20211126,000000,10.8162,10.844,10.536,10.7601,861801,0
+ADAM.US,D,20211129,000000,10.8777,10.9705,10.5922,10.7038,843283,0
+ADAM.US,D,20211130,000000,10.536,10.6762,10.3119,10.4521,1620699,0
+ADAM.US,D,20211201,000000,10.5922,10.6484,10.2277,10.2277,1347562,0
+ADAM.US,D,20211202,000000,10.1996,10.6762,10.1436,10.5922,1205218,0
+ADAM.US,D,20211203,000000,10.62,10.6484,10.3959,10.4521,1257974,0
+ADAM.US,D,20211206,000000,10.5922,10.9002,10.508,10.7884,1065184,0
+ADAM.US,D,20211207,000000,10.8724,10.9841,10.8162,10.9002,870523,0
+ADAM.US,D,20211208,000000,11.0685,11.1882,10.9286,11.0685,561776,0
+ADAM.US,D,20211209,000000,10.9563,11.0685,10.9286,10.9286,500602,0
+ADAM.US,D,20211210,000000,11.0125,11.0125,10.7884,10.7884,877130,0
+ADAM.US,D,20211213,000000,10.9286,10.9563,10.62,10.9002,1834782,0
+ADAM.US,D,20211214,000000,10.9002,11.0685,10.6484,10.6762,973300,0
+ADAM.US,D,20211215,000000,10.7038,10.844,10.508,10.844,1431797,0
+ADAM.US,D,20211216,000000,10.9286,10.9841,10.5922,10.62,1664920,0
+ADAM.US,D,20211217,000000,10.5922,10.6484,10.4521,10.4798,3866943,0
+ADAM.US,D,20211220,000000,10.424,10.4521,9.83544,10.1159,2438386,0
+ADAM.US,D,20211221,000000,10.2839,10.844,10.2839,10.7884,1983047,0
+ADAM.US,D,20211222,000000,10.7884,10.9002,10.536,10.8162,1519844,0
+ADAM.US,D,20211223,000000,10.9311,11.0175,10.8162,10.9602,816970,0
+ADAM.US,D,20211227,000000,10.9311,11.0465,10.7729,10.9026,898142,0
+ADAM.US,D,20211228,000000,10.8307,11.0175,10.73,10.8449,990747,0
+ADAM.US,D,20211229,000000,10.9026,10.9026,10.7585,10.8449,669793,0
+ADAM.US,D,20211230,000000,10.8449,10.9311,10.7585,10.7585,1285212,0
+ADAM.US,D,20211231,000000,10.7012,10.7876,10.615,10.7012,1191165,0
+ADAM.US,D,20220103,000000,10.7876,11.1326,10.7824,10.9888,2618915,0
+ADAM.US,D,20220104,000000,11.0752,11.1758,10.9888,11.0465,862649,0
+ADAM.US,D,20220105,000000,11.032,11.1615,10.8739,10.9026,654197,0
+ADAM.US,D,20220106,000000,10.8449,11.0175,10.7876,10.8739,584746,0
+ADAM.US,D,20220107,000000,10.8449,11.0175,10.8449,10.9602,594507,0
+ADAM.US,D,20220110,000000,10.9602,10.9888,10.8162,10.9888,647245,0
+ADAM.US,D,20220111,000000,11.0752,11.0893,10.8739,10.9888,523745,0
+ADAM.US,D,20220112,000000,11.0465,11.1038,10.8449,10.9888,573023,0
+ADAM.US,D,20220113,000000,10.9888,11.1326,10.9311,10.9602,417403,0
+ADAM.US,D,20220114,000000,10.9311,10.9311,10.73,10.8739,673074,0
+ADAM.US,D,20220118,000000,10.7876,10.9888,10.73,10.7585,694727,0
+ADAM.US,D,20220119,000000,10.73,10.7876,10.615,10.6436,1022426,0
+ADAM.US,D,20220120,000000,10.6436,10.7876,10.4423,10.4423,1128809,0
+ADAM.US,D,20220121,000000,10.4132,10.615,10.2983,10.3271,1274277,0
+ADAM.US,D,20220124,000000,10.2119,10.356,9.83815,10.3271,2524694,0
+ADAM.US,D,20220125,000000,10.2983,10.586,10.0683,10.4996,1410912,0
+ADAM.US,D,20220126,000000,10.6436,10.8307,10.356,10.4423,1225879,0
+ADAM.US,D,20220127,000000,10.4132,10.658,10.2696,10.3271,721340,0
+ADAM.US,D,20220128,000000,10.2983,10.4996,10.0971,10.4709,903002,0
+ADAM.US,D,20220131,000000,10.4709,10.7876,10.4709,10.7876,1083989,0
+ADAM.US,D,20220201,000000,10.8449,10.888,10.5573,10.73,1192052,0
+ADAM.US,D,20220202,000000,10.7012,10.73,10.4996,10.6436,1335694,0
+ADAM.US,D,20220203,000000,10.5865,10.658,10.4996,10.5284,878360,0
+ADAM.US,D,20220204,000000,10.4996,10.5428,10.2696,10.4423,1083215,0
+ADAM.US,D,20220207,000000,10.4709,10.586,10.4132,10.4423,556626,0
+ADAM.US,D,20220208,000000,10.4423,10.6436,10.4423,10.586,635937,0
+ADAM.US,D,20220209,000000,10.586,10.6915,10.5284,10.5284,510292,0
+ADAM.US,D,20220210,000000,10.4996,10.6436,10.3271,10.3271,990165,0
+ADAM.US,D,20220211,000000,10.3271,10.5151,10.2119,10.3271,865137,0
+ADAM.US,D,20220214,000000,10.2983,10.4278,10.2119,10.2983,1437588,0
+ADAM.US,D,20220215,000000,10.3847,10.4709,10.2983,10.4423,1229902,0
+ADAM.US,D,20220216,000000,10.4423,10.5857,10.4132,10.4996,740188,0
+ADAM.US,D,20220217,000000,10.4423,10.4709,10.2119,10.2983,999714,0
+ADAM.US,D,20220218,000000,10.2411,10.5284,10.2119,10.356,1073345,0
+ADAM.US,D,20220222,000000,10.2119,10.3004,9.83815,9.98211,2336858,0
+ADAM.US,D,20220223,000000,10.2119,10.2119,9.86687,9.86687,1422840,0
+ADAM.US,D,20220224,000000,9.57925,10.0683,9.32028,10.0394,1669365,0
+ADAM.US,D,20220225,000000,10.0683,10.2411,10.0394,10.0971,953056,0
+ADAM.US,D,20220228,000000,10.0971,10.1258,9.89577,10.0971,1306570,0
+ADAM.US,D,20220301,000000,10.1258,10.2119,9.83815,10.0394,1590019,0
+ADAM.US,D,20220302,000000,10.0683,10.3271,10.0683,10.3271,894701,0
+ADAM.US,D,20220303,000000,10.3271,10.3847,10.2265,10.3271,728178,0
+ADAM.US,D,20220304,000000,10.2696,10.3271,10.0825,10.2983,607915,0
+ADAM.US,D,20220307,000000,10.2983,10.3271,10.0683,10.1258,1991813,0
+ADAM.US,D,20220308,000000,10.0971,10.5141,10.0683,10.4132,1531768,0
+ADAM.US,D,20220309,000000,10.4423,10.6436,10.4423,10.5284,1647712,0
+ADAM.US,D,20220310,000000,10.356,10.6436,10.2696,10.6436,895573,0
+ADAM.US,D,20220311,000000,10.6436,10.73,10.4996,10.586,1068615,0
+ADAM.US,D,20220314,000000,10.5573,10.615,10.3704,10.4709,858017,0
+ADAM.US,D,20220315,000000,10.4423,10.615,10.4423,10.5573,1061491,0
+ADAM.US,D,20220316,000000,10.615,10.7876,10.4996,10.6722,1154121,0
+ADAM.US,D,20220317,000000,10.6722,10.73,10.5895,10.6722,688479,0
+ADAM.US,D,20220318,000000,10.7012,10.7585,10.5573,10.6436,1869644,0
+ADAM.US,D,20220321,000000,10.73,10.73,10.4996,10.586,1568895,0
+ADAM.US,D,20220322,000000,10.73,10.7585,10.615,10.73,1479546,0
+ADAM.US,D,20220323,000000,10.7004,10.7595,10.4638,10.4638,1541813,0
+ADAM.US,D,20220324,000000,10.4638,10.5526,10.3753,10.4935,737135,0
+ADAM.US,D,20220325,000000,10.5526,10.73,10.4638,10.7004,777031,0
+ADAM.US,D,20220328,000000,10.73,10.8186,10.6709,10.789,1161054,0
+ADAM.US,D,20220329,000000,10.9073,10.9959,10.8482,10.9367,1130314,0
+ADAM.US,D,20220330,000000,10.9664,10.9664,10.789,10.789,1442532,0
+ADAM.US,D,20220331,000000,10.7595,10.8777,10.73,10.789,855984,0
+ADAM.US,D,20220401,000000,10.8186,10.9073,10.7004,10.789,874060,0
+ADAM.US,D,20220404,000000,10.8482,10.8482,10.5526,10.789,1154861,0
+ADAM.US,D,20220405,000000,10.8186,10.8926,10.4935,10.4935,1324935,0
+ADAM.US,D,20220406,000000,10.4048,10.4935,10.1979,10.257,1874761,0
+ADAM.US,D,20220407,000000,10.3162,10.3901,9.99074,10.0502,1717510,0
+ADAM.US,D,20220408,000000,10.0796,10.257,9.99074,10.1684,1277949,0
+ADAM.US,D,20220411,000000,10.1684,10.3456,10.1091,10.1979,1127727,0
+ADAM.US,D,20220412,000000,10.1979,10.3753,10.1239,10.1684,2349644,0
+ADAM.US,D,20220413,000000,10.1684,10.4048,10.0796,10.3456,1784361,0
+ADAM.US,D,20220414,000000,10.4048,10.4935,10.2867,10.3456,616857,0
+ADAM.US,D,20220418,000000,10.3456,10.3753,10.1091,10.1684,1497010,0
+ADAM.US,D,20220419,000000,10.1091,10.2273,9.72495,9.72495,2565573,0
+ADAM.US,D,20220420,000000,9.84329,9.96145,9.72495,9.75444,1578228,0
+ADAM.US,D,20220421,000000,9.87269,10.0204,9.73969,9.75444,1573243,0
+ADAM.US,D,20220422,000000,9.78412,9.78412,9.54766,9.57709,1443393,0
+ADAM.US,D,20220425,000000,9.57709,9.63614,9.37023,9.60671,1896851,0
+ADAM.US,D,20220426,000000,9.57709,9.63614,9.28141,9.28141,1735751,0
+ADAM.US,D,20220427,000000,9.31119,9.45891,9.22247,9.39975,1556451,0
+ADAM.US,D,20220428,000000,9.28141,9.84329,9.13382,9.75444,1205525,0
+ADAM.US,D,20220429,000000,9.75444,9.87269,9.48843,9.51796,1197345,0
+ADAM.US,D,20220502,000000,9.54766,9.65099,9.31119,9.48843,1126488,0
+ADAM.US,D,20220503,000000,9.51796,9.93186,9.51796,9.93186,1365003,0
+ADAM.US,D,20220504,000000,9.25188,9.75444,9.25188,9.66585,1700756,0
+ADAM.US,D,20220505,000000,9.54766,9.60671,9.28141,9.39975,1121723,0
+ADAM.US,D,20220506,000000,9.28141,9.51796,9.23726,9.31119,1156338,0
+ADAM.US,D,20220509,000000,9.19294,9.28141,8.80855,8.92688,1767407,0
+ADAM.US,D,20220510,000000,9.0747,9.23726,8.74957,8.92688,1321614,0
+ADAM.US,D,20220511,000000,9.01553,9.10421,8.83813,8.89729,996140,0
+ADAM.US,D,20220512,000000,8.86772,8.86772,8.45382,8.69028,1562207,0
+ADAM.US,D,20220513,000000,8.74957,8.98596,8.66086,8.98596,1967216,0
+ADAM.US,D,20220516,000000,9.01553,9.0747,8.86772,8.86772,937043,0
+ADAM.US,D,20220517,000000,8.95638,9.10421,8.92688,9.04502,1183029,0
+ADAM.US,D,20220518,000000,8.95638,9.0747,8.77908,8.77908,1262632,0
+ADAM.US,D,20220519,000000,8.74957,8.83813,8.63132,8.63132,1440823,0
+ADAM.US,D,20220520,000000,8.69028,8.69028,8.39474,8.54262,1076484,0
+ADAM.US,D,20220523,000000,8.57204,8.83813,8.55733,8.71988,912863,0
+ADAM.US,D,20220524,000000,8.71988,8.86772,8.57204,8.83813,838116,0
+ADAM.US,D,20220525,000000,8.83813,8.92688,8.71988,8.80855,893569,0
+ADAM.US,D,20220526,000000,8.80855,8.95638,8.80855,8.92688,976334,0
+ADAM.US,D,20220527,000000,8.89729,9.0747,8.89729,9.04502,704836,0
+ADAM.US,D,20220531,000000,8.98596,9.04502,8.86772,8.95638,1257198,0
+ADAM.US,D,20220601,000000,8.98596,9.10421,8.80855,9.04502,1954179,0
+ADAM.US,D,20220602,000000,9.0747,9.25188,9.01553,9.22247,734545,0
+ADAM.US,D,20220603,000000,9.22247,9.31119,9.13382,9.19294,638215,0
+ADAM.US,D,20220606,000000,9.19294,9.28141,9.14834,9.19294,999250,0
+ADAM.US,D,20220607,000000,9.19294,9.39975,9.14834,9.37023,814839,0
+ADAM.US,D,20220608,000000,9.31119,9.3259,9.01553,9.0747,983196,0
+ADAM.US,D,20220609,000000,9.0747,9.19294,8.98596,8.98596,605688,0
+ADAM.US,D,20220610,000000,8.95638,8.96615,8.71988,8.77908,945457,0
+ADAM.US,D,20220613,000000,8.57204,8.63132,7.62623,7.65577,2135316,0
+ADAM.US,D,20220614,000000,7.68534,7.71491,7.09415,7.2124,2222155,0
+ADAM.US,D,20220615,000000,7.36016,7.41932,7.0646,7.30108,2745654,0
+ADAM.US,D,20220616,000000,7.15328,7.15328,6.62122,6.70989,3442022,0
+ADAM.US,D,20220617,000000,6.82814,7.03507,6.65076,6.97594,4732331,0
+ADAM.US,D,20220621,000000,7.33064,7.59667,7.24193,7.44886,2070428,0
+ADAM.US,D,20220622,000000,7.36016,7.80355,7.36016,7.62623,1949907,0
+ADAM.US,D,20220623,000000,7.71491,7.89223,7.59667,7.8627,2109547,0
+ADAM.US,D,20220624,000000,7.95486,8.53844,7.95486,8.50766,2352482,0
+ADAM.US,D,20220627,000000,8.41552,8.66101,8.30803,8.38483,1785276,0
+ADAM.US,D,20220628,000000,8.44621,8.59985,8.29266,8.32336,1517142,0
+ADAM.US,D,20220629,000000,8.29266,8.41552,8.12381,8.32336,1643166,0
+ADAM.US,D,20220630,000000,8.16983,8.59985,8.16983,8.47698,1648237,0
+ADAM.US,D,20220701,000000,8.47698,8.7534,8.41552,8.72268,890440,0
+ADAM.US,D,20220705,000000,8.66127,8.8148,8.41552,8.7841,1378510,0
+ADAM.US,D,20220706,000000,8.7534,8.90689,8.40013,8.53844,1336591,0
+ADAM.US,D,20220707,000000,8.59985,8.84552,8.58939,8.7841,1037850,0
+ADAM.US,D,20220708,000000,8.7841,8.8148,8.63056,8.7534,621830,0
+ADAM.US,D,20220711,000000,8.72268,8.8148,8.53844,8.56907,638515,0
+ADAM.US,D,20220712,000000,8.56907,8.7534,8.50766,8.59985,583413,0
+ADAM.US,D,20220713,000000,8.63056,8.72268,8.47698,8.66127,684071,0
+ADAM.US,D,20220714,000000,8.59985,8.59985,8.32336,8.41552,675819,0
+ADAM.US,D,20220715,000000,8.59985,8.72268,8.32336,8.66127,768567,0
+ADAM.US,D,20220718,000000,8.69198,8.70738,8.26194,8.38483,1337943,0
+ADAM.US,D,20220719,000000,8.35404,8.84068,8.35404,8.7841,1445702,0
+ADAM.US,D,20220720,000000,8.84552,8.90689,8.69198,8.8148,755638,0
+ADAM.US,D,20220721,000000,8.84552,8.90689,8.58447,8.90689,694813,0
+ADAM.US,D,20220722,000000,8.90689,9.09113,8.7841,8.90689,645847,0
+ADAM.US,D,20220725,000000,9.02989,9.06044,8.90689,9.02989,873274,0
+ADAM.US,D,20220726,000000,8.90689,9.09113,8.90689,8.93762,620863,0
+ADAM.US,D,20220727,000000,8.99907,9.33699,8.95311,9.33699,632569,0
+ADAM.US,D,20220728,000000,9.33699,9.7362,9.33699,9.7362,903534,0
+ADAM.US,D,20220729,000000,9.76685,9.92051,9.61338,9.64403,1173243,0
+ADAM.US,D,20220801,000000,9.64403,9.85911,9.39839,9.7977,735382,0
+ADAM.US,D,20220802,000000,9.70555,9.70555,9.52115,9.55199,812481,0
+ADAM.US,D,20220803,000000,9.49041,9.70555,9.39839,9.58264,812026,0
+ADAM.US,D,20220804,000000,9.52115,9.58264,9.09113,9.18331,1251161,0
+ADAM.US,D,20220805,000000,8.96844,9.18331,8.96844,9.09113,993790,0
+ADAM.US,D,20220808,000000,9.2142,9.33699,9.12201,9.2755,688992,0
+ADAM.US,D,20220809,000000,9.2142,9.2142,9.02989,9.09113,696755,0
+ADAM.US,D,20220810,000000,9.2142,9.39839,9.2142,9.30629,866235,0
+ADAM.US,D,20220811,000000,9.4292,9.49041,9.2142,9.2755,675793,0
+ADAM.US,D,20220812,000000,9.2755,9.39839,9.24481,9.39839,646014,0
+ADAM.US,D,20220815,000000,9.30629,9.4292,9.24481,9.39839,568741,0
+ADAM.US,D,20220816,000000,9.36768,9.52115,9.2755,9.49041,592412,0
+ADAM.US,D,20220817,000000,9.39839,9.4292,9.2142,9.36768,782730,0
+ADAM.US,D,20220818,000000,9.33699,9.4292,9.2755,9.2755,763824,0
+ADAM.US,D,20220819,000000,9.2142,9.2755,8.99907,9.02989,2064555,0
+ADAM.US,D,20220822,000000,8.99907,8.99907,8.7534,8.7841,682850,0
+ADAM.US,D,20220823,000000,8.7841,8.93762,8.7841,8.90689,594204,0
+ADAM.US,D,20220824,000000,8.93762,8.99907,8.8148,8.90689,671646,0
+ADAM.US,D,20220825,000000,8.96844,9.12201,8.90689,9.09113,504255,0
+ADAM.US,D,20220826,000000,9.18331,9.18331,8.87625,8.90689,506513,0
+ADAM.US,D,20220829,000000,8.84552,8.93762,8.76862,8.84552,417638,0
+ADAM.US,D,20220830,000000,8.93762,8.96844,8.63056,8.63056,466505,0
+ADAM.US,D,20220831,000000,8.72268,8.7534,8.53844,8.59985,676045,0
+ADAM.US,D,20220901,000000,8.63056,8.69198,8.23121,8.41552,881476,0
+ADAM.US,D,20220902,000000,8.50766,8.59985,8.38483,8.47698,954831,0
+ADAM.US,D,20220906,000000,8.53844,8.53844,8.07772,8.23121,1515678,0
+ADAM.US,D,20220907,000000,8.26194,8.50766,8.16983,8.50766,976760,0
+ADAM.US,D,20220908,000000,8.50766,8.50766,8.35404,8.50766,664788,0
+ADAM.US,D,20220909,000000,8.56907,8.8148,8.52296,8.7534,580622,0
+ADAM.US,D,20220912,000000,8.84552,8.93762,8.66127,8.8148,697630,0
+ADAM.US,D,20220913,000000,8.53844,8.71129,8.44621,8.50766,1364151,0
+ADAM.US,D,20220914,000000,8.50766,8.69198,8.44621,8.66127,1072200,0
+ADAM.US,D,20220915,000000,8.59985,8.7055,8.50766,8.53844,1109594,0
+ADAM.US,D,20220916,000000,8.47698,8.66127,8.32336,8.66127,1989294,0
+ADAM.US,D,20220919,000000,8.53844,8.71868,8.53844,8.66127,912345,0
+ADAM.US,D,20220920,000000,8.59985,8.59985,8.41552,8.50766,1157212,0
+ADAM.US,D,20220921,000000,8.59985,8.63056,8.32336,8.35404,1316396,0
+ADAM.US,D,20220922,000000,8.41552,8.41552,7.98552,8.04698,1685500,0
+ADAM.US,D,20220923,000000,8.04698,8.07891,7.4722,7.56799,2018162,0
+ADAM.US,D,20220926,000000,7.56799,7.63186,6.89741,6.92933,3221655,0
+ADAM.US,D,20220927,000000,7.05707,7.15287,6.86547,7.05707,2194405,0
+ADAM.US,D,20220928,000000,7.12094,7.44027,7.10497,7.34448,1282858,0
+ADAM.US,D,20220929,000000,7.24867,7.24867,6.61001,7.15287,2377042,0
+ADAM.US,D,20220930,000000,7.12094,7.53607,7.10019,7.4722,2560180,0
+ADAM.US,D,20221003,000000,7.50413,7.53607,6.73775,7.089,2846061,0
+ADAM.US,D,20221004,000000,7.24867,8.04698,7.21674,8.01503,1802599,0
+ADAM.US,D,20221005,000000,7.79152,7.82345,7.24867,7.66379,1851221,0
+ADAM.US,D,20221006,000000,7.69572,7.75958,7.31252,7.44027,2350645,0
+ADAM.US,D,20221007,000000,7.40834,7.56799,7.24867,7.2806,1912447,0
+ADAM.US,D,20221010,000000,7.37639,7.52009,7.02835,7.12094,1330818,0
+ADAM.US,D,20221011,000000,7.12094,7.79152,6.92933,7.79152,1752360,0
+ADAM.US,D,20221012,000000,7.79152,7.82345,7.36044,7.72766,1401588,0
+ADAM.US,D,20221013,000000,7.44027,8.07891,7.31252,7.98312,1741346,0
+ADAM.US,D,20221014,000000,8.11086,8.33442,7.69572,7.69572,1171587,0
+ADAM.US,D,20221017,000000,7.98312,8.04698,7.71169,7.85539,1471863,0
+ADAM.US,D,20221018,000000,7.98312,8.27053,7.85539,7.98312,1322709,0
+ADAM.US,D,20221019,000000,7.95118,7.95118,7.66379,7.85539,701906,0
+ADAM.US,D,20221020,000000,7.82345,7.95118,7.63186,7.72766,617084,0
+ADAM.US,D,20221021,000000,7.82345,7.85539,7.66379,7.75958,924983,0
+ADAM.US,D,20221024,000000,7.88731,7.98312,7.64783,7.82345,731136,0
+ADAM.US,D,20221025,000000,7.69572,8.36629,7.55202,8.36629,1219709,0
+ADAM.US,D,20221026,000000,8.4621,8.71758,8.33442,8.36629,1579017,0
+ADAM.US,D,20221027,000000,8.39823,8.78137,8.39823,8.49405,1173017,0
+ADAM.US,D,20221028,000000,8.55785,8.87722,8.43017,8.71758,1157532,0
+ADAM.US,D,20221031,000000,8.74957,8.78137,8.51003,8.58973,972583,0
+ADAM.US,D,20221101,000000,8.78137,8.78137,8.43017,8.4621,1259659,0
+ADAM.US,D,20221102,000000,8.55785,8.74957,8.2545,8.30249,1000344,0
+ADAM.US,D,20221103,000000,8.23858,8.43017,8.01503,8.17469,932679,0
+ADAM.US,D,20221104,000000,8.33442,8.78137,8.33442,8.4621,1480402,0
+ADAM.US,D,20221107,000000,8.55785,8.58973,8.39823,8.49405,930462,0
+ADAM.US,D,20221108,000000,8.58973,8.62172,8.27053,8.36629,672903,0
+ADAM.US,D,20221109,000000,8.27053,8.4142,8.20663,8.27053,776044,0
+ADAM.US,D,20221110,000000,8.58973,8.84526,8.52594,8.84526,874289,0
+ADAM.US,D,20221111,000000,8.81339,9.10075,8.78137,8.87722,895305,0
+ADAM.US,D,20221114,000000,8.90919,8.90919,8.6537,8.74957,643987,0
+ADAM.US,D,20221115,000000,8.87722,9.00488,8.71758,8.94114,539712,0
+ADAM.US,D,20221116,000000,8.94114,8.97292,8.6537,8.78137,419267,0
+ADAM.US,D,20221117,000000,8.6537,8.68568,8.4621,8.6537,666204,0
+ADAM.US,D,20221118,000000,8.78137,8.86921,8.6537,8.78137,483002,0
+ADAM.US,D,20221121,000000,8.78137,8.78137,8.62172,8.74957,474294,0
+ADAM.US,D,20221122,000000,8.78137,8.84526,8.71758,8.84526,352479,0
+ADAM.US,D,20221123,000000,8.87722,8.94114,8.6537,8.81339,443668,0
+ADAM.US,D,20221125,000000,8.81339,8.89315,8.78137,8.84526,183447,0
+ADAM.US,D,20221128,000000,8.84526,8.84526,8.68568,8.68568,532485,0
+ADAM.US,D,20221129,000000,8.68568,8.81339,8.55785,8.78137,462636,0
+ADAM.US,D,20221130,000000,8.71758,9.00488,8.58973,8.97292,855067,0
+ADAM.US,D,20221201,000000,9.05287,9.2923,8.94114,9.19649,688501,0
+ADAM.US,D,20221202,000000,9.22855,9.26034,8.90919,9.26034,536776,0
+ADAM.US,D,20221205,000000,9.1647,9.19649,8.94114,9.0688,795705,0
+ADAM.US,D,20221206,000000,9.03692,9.0688,8.94114,9.00488,933090,0
+ADAM.US,D,20221207,000000,8.94114,9.22855,8.87722,9.19649,832129,0
+ADAM.US,D,20221208,000000,9.19649,9.35625,9.19649,9.22855,601196,0
+ADAM.US,D,20221209,000000,9.13273,9.31156,9.00488,9.13273,640300,0
+ADAM.US,D,20221212,000000,9.10075,9.22855,9.00488,9.1647,673709,0
+ADAM.US,D,20221213,000000,9.45204,9.7395,9.35625,9.38812,1073341,0
+ADAM.US,D,20221214,000000,9.35625,9.49981,9.1647,9.38812,963589,0
+ADAM.US,D,20221215,000000,9.35625,9.38812,9.22855,9.26034,1001946,0
+ADAM.US,D,20221216,000000,9.26034,9.26034,8.98904,9.03692,3235367,0
+ADAM.US,D,20221219,000000,9.13273,9.19649,9.00488,9.0688,1185656,0
+ADAM.US,D,20221220,000000,9.00488,9.11665,8.74957,8.97292,1299779,0
+ADAM.US,D,20221221,000000,9.00488,9.2923,9.00488,9.13273,848368,0
+ADAM.US,D,20221222,000000,9.0688,9.0688,8.84526,9.00488,851424,0
+ADAM.US,D,20221223,000000,8.73434,8.8612,8.66961,8.79899,995114,0
+ADAM.US,D,20221227,000000,8.76667,8.85239,8.66961,8.76667,762742,0
+ADAM.US,D,20221228,000000,8.73434,8.76667,8.24908,8.31375,1328935,0
+ADAM.US,D,20221229,000000,8.31375,8.57255,8.28139,8.4108,1054478,0
+ADAM.US,D,20221230,000000,8.31375,8.4108,8.18439,8.28139,993650,0
+ADAM.US,D,20230103,000000,8.31375,8.58879,8.31375,8.50782,707955,0
+ADAM.US,D,20230104,000000,8.60487,8.70365,8.58879,8.66961,638026,0
+ADAM.US,D,20230105,000000,8.6373,8.70193,8.55638,8.60487,333041,0
+ADAM.US,D,20230106,000000,8.73434,8.73434,8.57255,8.66961,530372,0
+ADAM.US,D,20230109,000000,8.66961,8.79899,8.65345,8.70193,763221,0
+ADAM.US,D,20230110,000000,8.70193,8.83143,8.66961,8.79899,375171,0
+ADAM.US,D,20230111,000000,8.89606,9.21964,8.84306,9.21964,566830,0
+ADAM.US,D,20230112,000000,9.15489,9.31664,9.12256,9.31664,604499,0
+ADAM.US,D,20230113,000000,9.15489,9.47828,9.12256,9.47828,452751,0
+ADAM.US,D,20230117,000000,9.47828,9.52688,9.41368,9.51062,356550,0
+ADAM.US,D,20230118,000000,9.51062,9.55932,9.38122,9.47828,415995,0
+ADAM.US,D,20230119,000000,9.41368,9.47085,9.28422,9.44593,440890,0
+ADAM.US,D,20230120,000000,9.51062,9.60784,9.38122,9.60784,405793,0
+ADAM.US,D,20230123,000000,9.54296,9.73707,9.54296,9.67243,468362,0
+ADAM.US,D,20230124,000000,9.64009,9.80178,9.62392,9.70487,488811,0
+ADAM.US,D,20230125,000000,9.60784,9.80178,9.60784,9.76938,534194,0
+ADAM.US,D,20230126,000000,9.86658,9.99598,9.73707,9.86658,823004,0
+ADAM.US,D,20230127,000000,9.86658,10.0606,9.83427,9.99598,626167,0
+ADAM.US,D,20230130,000000,9.99598,9.99598,9.76938,9.83427,558585,0
+ADAM.US,D,20230131,000000,9.83427,10.1254,9.83427,10.0931,622498,0
+ADAM.US,D,20230201,000000,10.0931,10.3679,10.0483,10.2548,806339,0
+ADAM.US,D,20230202,000000,10.3518,10.4812,10.2548,10.3195,873399,0
+ADAM.US,D,20230203,000000,10.2225,10.3195,10.1254,10.2225,706002,0
+ADAM.US,D,20230206,000000,10.1577,10.1901,9.86658,9.86658,519883,0
+ADAM.US,D,20230207,000000,9.76938,9.94748,9.67243,9.89888,521223,0
+ADAM.US,D,20230208,000000,9.89888,9.93128,9.67243,9.73707,384777,0
+ADAM.US,D,20230209,000000,9.86658,9.98774,9.51062,9.51062,663011,0
+ADAM.US,D,20230210,000000,9.44593,9.60784,9.44593,9.5754,319962,0
+ADAM.US,D,20230213,000000,9.5754,9.76938,9.47828,9.73707,271834,0
+ADAM.US,D,20230214,000000,9.64009,9.70487,9.47828,9.54296,379777,0
+ADAM.US,D,20230215,000000,9.54296,9.67243,9.45054,9.67243,302615,0
+ADAM.US,D,20230216,000000,9.60784,9.64009,9.51062,9.60784,313196,0
+ADAM.US,D,20230217,000000,9.70487,9.70487,9.47828,9.70487,384702,0
+ADAM.US,D,20230221,000000,9.54296,9.70487,9.28422,9.28422,555831,0
+ADAM.US,D,20230222,000000,9.41368,9.4622,9.21964,9.21964,772459,0
+ADAM.US,D,20230223,000000,9.02548,9.12256,8.57255,8.83143,1447448,0
+ADAM.US,D,20230224,000000,8.66961,8.73434,8.4108,8.50782,1318679,0
+ADAM.US,D,20230227,000000,8.49172,8.66961,8.4755,8.60487,644462,0
+ADAM.US,D,20230228,000000,8.6373,8.73434,8.58879,8.6373,818462,0
+ADAM.US,D,20230301,000000,8.50782,8.6373,8.28139,8.3461,761607,0
+ADAM.US,D,20230302,000000,8.11968,8.24908,8.05498,8.15203,936894,0
+ADAM.US,D,20230303,000000,8.21674,8.28139,8.11968,8.21674,576075,0
+ADAM.US,D,20230306,000000,8.18439,8.3461,8.03882,8.08734,626133,0
+ADAM.US,D,20230307,000000,8.11968,8.15171,7.92558,7.92558,546647,0
+ADAM.US,D,20230308,000000,7.89325,7.89325,7.66681,7.76385,1044894,0
+ADAM.US,D,20230309,000000,7.61019,7.74767,7.3514,7.41608,2315968,0
+ADAM.US,D,20230310,000000,7.61829,7.67488,7.1209,7.14112,2055223,0
+ADAM.US,D,20230313,000000,7.05215,7.41608,6.83381,7.23817,2265355,0
+ADAM.US,D,20230314,000000,7.45652,7.59402,7.33521,7.51313,1447111,0
+ADAM.US,D,20230315,000000,7.39991,7.52931,7.14921,7.39991,1806857,0
+ADAM.US,D,20230316,000000,7.52123,7.96603,7.49697,7.87707,2005515,0
+ADAM.US,D,20230317,000000,7.45652,7.48887,7.0845,7.23008,3772004,0
+ADAM.US,D,20230320,000000,7.25435,7.43227,7.25435,7.3433,1201725,0
+ADAM.US,D,20230321,000000,7.44036,7.52527,7.3514,7.36757,1012826,0
+ADAM.US,D,20230322,000000,7.3514,7.41384,7.17346,7.18157,1117930,0
+ADAM.US,D,20230323,000000,7.23008,7.33521,6.99554,7.02789,857837,0
+ADAM.US,D,20230324,000000,7.01174,7.44843,6.92276,7.42419,1019428,0
+ADAM.US,D,20230327,000000,7.55357,7.62635,7.48079,7.58591,699437,0
+ADAM.US,D,20230328,000000,7.54549,7.66681,7.48887,7.64253,619694,0
+ADAM.US,D,20230329,000000,7.70723,7.8164,7.69914,7.80429,677431,0
+ADAM.US,D,20230330,000000,7.86897,7.90132,7.77598,7.86091,569324,0
+ADAM.US,D,20230331,000000,7.86091,8.06308,7.84472,8.05498,942131,0
+ADAM.US,D,20230403,000000,8.07116,8.16012,7.98221,8.0469,650947,0
+ADAM.US,D,20230404,000000,8.07925,8.12777,7.98624,8.11565,648479,0
+ADAM.US,D,20230405,000000,8.09542,8.22483,8.02669,8.20865,530518,0
+ADAM.US,D,20230406,000000,8.2329,8.28139,8.18294,8.22483,414583,0
+ADAM.US,D,20230410,000000,8.21674,8.2895,7.97007,8.22483,1057856,0
+ADAM.US,D,20230411,000000,8.24908,8.33601,8.18439,8.26526,551206,0
+ADAM.US,D,20230412,000000,8.32996,8.3825,8.17227,8.20057,586686,0
+ADAM.US,D,20230413,000000,8.20057,8.20057,8.05903,8.19247,602591,0
+ADAM.US,D,20230414,000000,8.20865,8.25719,7.94582,8.07116,751097,0
+ADAM.US,D,20230417,000000,8.08734,8.27742,7.96603,8.22483,867499,0
+ADAM.US,D,20230418,000000,8.21674,8.2329,7.94582,7.99838,659365,0
+ADAM.US,D,20230419,000000,7.98221,8.26931,7.94177,8.20057,562344,0
+ADAM.US,D,20230420,000000,8.12777,8.22079,8.11968,8.20865,508436,0
+ADAM.US,D,20230421,000000,8.19247,8.29356,8.1049,8.25719,464476,0
+ADAM.US,D,20230424,000000,8.26526,8.30573,8.16416,8.24908,604418,0
+ADAM.US,D,20230425,000000,8.25719,8.25719,8.09551,8.11968,531540,0
+ADAM.US,D,20230426,000000,8.15203,8.25719,8.03882,8.06308,952801,0
+ADAM.US,D,20230427,000000,8.07925,8.2612,8.07925,8.21674,764506,0
+ADAM.US,D,20230428,000000,8.25719,8.31375,8.19247,8.31375,764201,0
+ADAM.US,D,20230501,000000,8.2895,8.35014,8.04285,8.09542,536410,0
+ADAM.US,D,20230502,000000,8.12777,8.16012,7.64286,7.73149,903419,0
+ADAM.US,D,20230503,000000,7.7962,7.98221,7.75575,7.76385,723998,0
+ADAM.US,D,20230504,000000,7.78002,7.92558,7.64253,7.71532,980306,0
+ADAM.US,D,20230505,000000,7.78002,7.9903,7.74767,7.89325,865206,0
+ADAM.US,D,20230508,000000,7.90132,8.0105,7.86493,7.98221,759366,0
+ADAM.US,D,20230509,000000,7.94177,7.94177,7.80832,7.84472,694541,0
+ADAM.US,D,20230510,000000,7.97413,7.99838,7.7234,7.88516,1021332,0
+ADAM.US,D,20230511,000000,7.82854,7.90132,7.77194,7.87707,636611,0
+ADAM.US,D,20230512,000000,7.88516,7.94105,7.79216,7.86091,640203,0
+ADAM.US,D,20230515,000000,7.90942,7.97413,7.85281,7.86897,701025,0
+ADAM.US,D,20230516,000000,7.85281,7.89729,7.73959,7.73959,540080,0
+ADAM.US,D,20230517,000000,7.78002,7.93367,7.74767,7.90942,662070,0
+ADAM.US,D,20230518,000000,7.89325,8.05498,7.87707,8.03882,566395,0
+ADAM.US,D,20230519,000000,8.12777,8.13586,7.92156,7.93367,385915,0
+ADAM.US,D,20230522,000000,7.94177,8.06381,7.92156,8.05498,543055,0
+ADAM.US,D,20230523,000000,8.07116,8.20057,8.03074,8.03882,660583,0
+ADAM.US,D,20230524,000000,7.99838,8.00646,7.75575,7.82046,766305,0
+ADAM.US,D,20230525,000000,7.78002,7.78002,7.44843,7.52123,691205,0
+ADAM.US,D,20230526,000000,7.52931,7.80429,7.48079,7.77194,575931,0
+ADAM.US,D,20230530,000000,7.82854,7.97419,7.7962,7.89325,685221,0
+ADAM.US,D,20230531,000000,7.83664,7.92558,7.82854,7.90132,745654,0
+ADAM.US,D,20230601,000000,7.90132,8.07116,7.86897,8.0469,668784,0
+ADAM.US,D,20230602,000000,8.09542,8.30573,8.05903,8.30573,1100920,0
+ADAM.US,D,20230605,000000,8.2895,8.30249,8.09542,8.17629,857060,0
+ADAM.US,D,20230606,000000,8.10351,8.30573,8.07916,8.25719,793012,0
+ADAM.US,D,20230607,000000,8.07116,8.241,8.00646,8.03882,1633921,0
+ADAM.US,D,20230608,000000,8.03074,8.1399,7.94582,8.12777,738539,0
+ADAM.US,D,20230609,000000,8.12777,8.13586,8.00646,8.05498,541097,0
+ADAM.US,D,20230612,000000,8.0469,8.16821,8.0105,8.11968,791579,0
+ADAM.US,D,20230613,000000,8.19247,8.23694,8.11968,8.16821,1127513,0
+ADAM.US,D,20230614,000000,8.2329,8.24908,8.10351,8.18439,1087744,0
+ADAM.US,D,20230615,000000,7.93367,8.07116,7.93367,8.07116,865799,0
+ADAM.US,D,20230616,000000,8.08734,8.10351,7.93367,8.03882,2618839,0
+ADAM.US,D,20230620,000000,7.9903,8.03074,7.92558,7.94984,635753,0
+ADAM.US,D,20230621,000000,7.92558,8.03882,7.88524,8.01456,641691,0
+ADAM.US,D,20230622,000000,8.01456,8.01456,7.91347,7.96603,595982,0
+ADAM.US,D,20230623,000000,7.90132,7.91751,7.73959,7.80429,1379165,0
+ADAM.US,D,20230626,000000,7.82046,7.94984,7.78002,7.90132,525217,0
+ADAM.US,D,20230627,000000,7.91751,8.01456,7.88637,8.01456,596879,0
+ADAM.US,D,20230628,000000,8.01456,8.05498,7.95793,8.0469,474320,0
+ADAM.US,D,20230629,000000,8.00646,8.05498,7.99838,8.03074,475024,0
+ADAM.US,D,20230630,000000,8.07116,8.09542,8.01859,8.02264,705296,0
+ADAM.US,D,20230703,000000,8.02264,8.10351,7.99432,8.03074,313506,0
+ADAM.US,D,20230705,000000,8.01456,8.01456,7.89325,7.89325,562884,0
+ADAM.US,D,20230706,000000,7.81236,7.84472,7.58591,7.70723,770851,0
+ADAM.US,D,20230707,000000,7.70723,7.87335,7.70723,7.82854,544123,0
+ADAM.US,D,20230710,000000,7.80429,8.07116,7.80429,8.0469,631860,0
+ADAM.US,D,20230711,000000,8.07116,8.11968,8.03882,8.08734,426864,0
+ADAM.US,D,20230712,000000,8.13586,8.22483,8.12373,8.20865,808668,0
+ADAM.US,D,20230713,000000,8.20865,8.3461,8.18439,8.2329,576975,0
+ADAM.US,D,20230714,000000,8.241,8.24908,8.13586,8.241,510863,0
+ADAM.US,D,20230717,000000,8.2329,8.28139,8.16159,8.25719,512565,0
+ADAM.US,D,20230718,000000,8.24908,8.4108,8.24908,8.33808,589557,0
+ADAM.US,D,20230719,000000,8.33808,8.46342,8.33808,8.43513,519880,0
+ADAM.US,D,20230720,000000,8.4189,8.45937,8.28139,8.3542,659208,0
+ADAM.US,D,20230721,000000,8.4108,8.43513,8.3461,8.36232,480082,0
+ADAM.US,D,20230724,000000,8.38656,8.49984,8.37041,8.40278,604860,0
+ADAM.US,D,20230725,000000,8.38656,8.49984,8.3542,8.44315,402597,0
+ADAM.US,D,20230726,000000,8.4755,8.56048,8.4545,8.48362,565030,0
+ADAM.US,D,20230727,000000,8.50782,8.5968,8.32184,8.32996,1014017,0
+ADAM.US,D,20230728,000000,8.39468,8.44315,8.31781,8.36232,544148,0
+ADAM.US,D,20230731,000000,8.37041,8.40278,8.14395,8.20865,835576,0
+ADAM.US,D,20230801,000000,8.20865,8.21269,8.08734,8.14395,583465,0
+ADAM.US,D,20230802,000000,8.13586,8.13586,8.03882,8.11968,571908,0
+ADAM.US,D,20230803,000000,8.0469,8.09948,7.29478,7.33521,1822192,0
+ADAM.US,D,20230804,000000,7.45652,7.52123,7.39991,7.41608,667979,0
+ADAM.US,D,20230807,000000,7.42419,7.43227,7.26242,7.3433,1094017,0
+ADAM.US,D,20230808,000000,7.2786,7.31904,7.20581,7.31904,780299,0
+ADAM.US,D,20230809,000000,7.29478,7.36757,7.28669,7.29478,796527,0
+ADAM.US,D,20230810,000000,7.31095,7.44439,7.29502,7.31904,751185,0
+ADAM.US,D,20230811,000000,7.29478,7.3514,7.29478,7.31904,525972,0
+ADAM.US,D,20230814,000000,7.29478,7.315,7.19774,7.23817,693615,0
+ADAM.US,D,20230815,000000,7.19774,7.25838,7.10877,7.23817,856186,0
+ADAM.US,D,20230816,000000,7.20581,7.29478,7.18965,7.18965,617198,0
+ADAM.US,D,20230817,000000,7.17346,7.23817,7.14112,7.15731,587754,0
+ADAM.US,D,20230818,000000,7.10068,7.17751,7.06833,7.15731,821522,0
+ADAM.US,D,20230821,000000,7.14112,7.21391,7.13304,7.19774,666517,0
+ADAM.US,D,20230822,000000,7.22198,7.27052,7.18965,7.19774,479005,0
+ADAM.US,D,20230823,000000,7.23008,7.37567,7.22198,7.3514,642015,0
+ADAM.US,D,20230824,000000,7.31904,7.44036,7.31095,7.3433,604238,0
+ADAM.US,D,20230825,000000,7.33521,7.45652,7.32713,7.39991,762237,0
+ADAM.US,D,20230828,000000,7.42419,7.65871,7.42419,7.65063,782376,0
+ADAM.US,D,20230829,000000,7.65063,7.76385,7.61019,7.73959,707031,0
+ADAM.US,D,20230830,000000,7.74767,7.76385,7.68296,7.73149,747656,0
+ADAM.US,D,20230831,000000,7.74767,7.8164,7.69106,7.69914,611646,0
+ADAM.US,D,20230901,000000,7.7234,7.80914,7.7234,7.73959,426341,0
+ADAM.US,D,20230905,000000,7.68296,7.69914,7.50514,7.52123,770190,0
+ADAM.US,D,20230906,000000,7.52123,7.55382,7.44843,7.45652,604439,0
+ADAM.US,D,20230907,000000,7.48887,7.51313,7.39991,7.44036,841980,0
+ADAM.US,D,20230908,000000,7.44036,7.52123,7.44036,7.44843,814572,0
+ADAM.US,D,20230911,000000,7.48079,7.50504,7.42013,7.48079,526285,0
+ADAM.US,D,20230912,000000,7.49697,7.62635,7.47675,7.53739,656553,0
+ADAM.US,D,20230913,000000,7.56166,7.6021,7.52931,7.59402,879360,0
+ADAM.US,D,20230914,000000,7.66681,7.75575,7.65063,7.7234,747876,0
+ADAM.US,D,20230915,000000,7.7234,7.78002,7.67174,7.77194,2165728,0
+ADAM.US,D,20230918,000000,7.82046,7.82854,7.7234,7.75575,1077674,0
+ADAM.US,D,20230919,000000,7.76385,7.8164,7.71532,7.75575,1105657,0
+ADAM.US,D,20230920,000000,7.48887,7.54549,7.31904,7.31904,1433062,0
+ADAM.US,D,20230921,000000,7.27052,7.2786,6.84188,6.84188,1434783,0
+ADAM.US,D,20230922,000000,6.84997,7.07642,6.83381,7.05215,805106,0
+ADAM.US,D,20230925,000000,6.99554,7.08854,6.95107,6.97936,1034849,0
+ADAM.US,D,20230926,000000,6.94702,6.94702,6.78931,6.79336,1052903,0
+ADAM.US,D,20230927,000000,6.82571,6.85806,6.70845,6.74484,646661,0
+ADAM.US,D,20230928,000000,6.73676,6.84997,6.69631,6.82571,731942,0
+ADAM.US,D,20230929,000000,6.85806,6.98793,6.83381,6.86615,841409,0
+ADAM.US,D,20231002,000000,6.82571,6.84188,6.67611,6.73676,1117806,0
+ADAM.US,D,20231003,000000,6.71249,6.74079,6.50222,6.5912,1082586,0
+ADAM.US,D,20231004,000000,6.63971,6.6478,6.41731,6.58309,864940,0
+ADAM.US,D,20231005,000000,6.55883,6.7044,6.50222,6.65588,686573,0
+ADAM.US,D,20231006,000000,6.63161,6.74532,6.58309,6.72867,933988,0
+ADAM.US,D,20231009,000000,6.65588,6.97129,6.65588,6.93085,612407,0
+ADAM.US,D,20231010,000000,6.93894,7.01174,6.92276,6.9632,721208,0
+ADAM.US,D,20231011,000000,6.97936,7.09259,6.97936,7.0845,464187,0
+ADAM.US,D,20231012,000000,7.06833,7.0845,6.88232,6.95512,395081,0
+ADAM.US,D,20231013,000000,7.01981,7.01981,6.80145,6.81764,759100,0
+ADAM.US,D,20231016,000000,6.84997,6.97129,6.82571,6.95512,719173,0
+ADAM.US,D,20231017,000000,6.89041,6.94702,6.86615,6.88232,626998,0
+ADAM.US,D,20231018,000000,6.84188,6.86615,6.65184,6.66397,535788,0
+ADAM.US,D,20231019,000000,6.67205,6.67205,6.37282,6.38091,1362625,0
+ADAM.US,D,20231020,000000,6.37282,6.44626,6.30812,6.31622,835915,0
+ADAM.US,D,20231023,000000,6.28386,6.34452,6.11807,6.22727,734742,0
+ADAM.US,D,20231024,000000,6.22727,6.37282,6.21916,6.22727,703473,0
+ADAM.US,D,20231025,000000,6.16256,6.22727,5.98464,5.98464,936398,0
+ADAM.US,D,20231026,000000,6.0008,6.21108,6.0008,6.1302,739250,0
+ADAM.US,D,20231027,000000,6.17065,6.22727,6.08168,6.1302,868712,0
+ADAM.US,D,20231030,000000,6.1949,6.26768,6.1585,6.22727,932086,0
+ADAM.US,D,20231031,000000,6.26768,6.36878,6.24341,6.30003,820284,0
+ADAM.US,D,20231101,000000,6.30003,6.42135,6.22727,6.41326,878015,0
+ADAM.US,D,20231102,000000,6.1868,6.33239,5.84714,6.33239,1482256,0
+ADAM.US,D,20231103,000000,6.41326,6.58212,6.41326,6.46987,1005094,0
+ADAM.US,D,20231106,000000,6.46987,6.5103,6.34047,6.38899,867155,0
+ADAM.US,D,20231107,000000,6.40518,6.46987,6.29599,6.46178,580659,0
+ADAM.US,D,20231108,000000,6.46987,6.46987,6.37282,6.4537,394250,0
+ADAM.US,D,20231109,000000,6.46987,6.50628,6.30812,6.33239,519628,0
+ADAM.US,D,20231110,000000,6.38091,6.41326,6.32833,6.41326,713635,0
+ADAM.US,D,20231113,000000,6.37282,6.38091,6.27982,6.30812,450537,0
+ADAM.US,D,20231114,000000,6.42943,6.72867,6.42943,6.72867,957152,0
+ADAM.US,D,20231115,000000,6.71249,6.84188,6.68823,6.83381,916829,0
+ADAM.US,D,20231116,000000,6.82571,6.86615,6.72057,6.77719,808232,0
+ADAM.US,D,20231117,000000,6.84997,6.93085,6.83381,6.93085,1233263,0
+ADAM.US,D,20231120,000000,6.93085,7.02789,6.85402,6.97936,794661,0
+ADAM.US,D,20231121,000000,6.92276,7.00363,6.88992,6.94702,596988,0
+ADAM.US,D,20231122,000000,6.98747,7.04003,6.95107,6.97936,461523,0
+ADAM.US,D,20231124,000000,6.97129,7.01981,6.94048,6.95512,169410,0
+ADAM.US,D,20231127,000000,6.95512,6.98747,6.8985,6.98747,586213,0
+ADAM.US,D,20231128,000000,6.97129,7.01981,6.83785,6.99554,671714,0
+ADAM.US,D,20231129,000000,7.05215,7.20581,7.04408,7.16538,744092,0
+ADAM.US,D,20231130,000000,7.18965,7.21391,7.10068,7.10877,641782,0
+ADAM.US,D,20231201,000000,7.10877,7.41608,7.08854,7.40801,1071260,0
+ADAM.US,D,20231204,000000,7.36757,7.46866,7.36757,7.44036,595952,0
+ADAM.US,D,20231205,000000,7.44036,7.44036,7.31904,7.36757,461122,0
+ADAM.US,D,20231206,000000,7.36757,7.41608,7.22198,7.23817,714383,0
+ADAM.US,D,20231207,000000,7.25435,7.25435,7.14112,7.23008,632339,0
+ADAM.US,D,20231208,000000,7.19774,7.27456,7.18157,7.23008,660267,0
+ADAM.US,D,20231211,000000,7.22198,7.22846,7.10877,7.11685,957078,0
+ADAM.US,D,20231212,000000,7.10068,7.26648,7.06025,7.22198,672229,0
+ADAM.US,D,20231213,000000,7.19774,7.62635,7.18965,7.57784,1346936,0
+ADAM.US,D,20231214,000000,7.69914,7.82046,7.63848,7.74767,1632784,0
+ADAM.US,D,20231215,000000,7.1856,7.25435,6.83381,6.8985,10302219,0
+ADAM.US,D,20231218,000000,6.8985,7.07642,6.83381,7.00768,1156643,0
+ADAM.US,D,20231219,000000,7.03598,7.24626,7.00363,7.22198,1273793,0
+ADAM.US,D,20231220,000000,7.20581,7.29478,7.04408,7.04408,1242290,0
+ADAM.US,D,20231221,000000,7.14112,7.1856,7.09259,7.16538,984187,0
+ADAM.US,D,20231222,000000,7.2233,7.23985,7.13304,7.14055,1306979,0
+ADAM.US,D,20231226,000000,7.13228,7.2233,7.12401,7.19847,826649,0
+ADAM.US,D,20231227,000000,7.19847,7.23985,7.16538,7.2233,748192,0
+ADAM.US,D,20231228,000000,7.19847,7.23985,7.1571,7.1902,855244,0
+ADAM.US,D,20231229,000000,7.17365,7.17365,7.04954,7.05782,1077765,0
+ADAM.US,D,20240102,000000,7.033,7.04127,6.86751,6.90061,816331,0
+ADAM.US,D,20240103,000000,6.8427,6.8427,6.71031,6.75167,688835,0
+ADAM.US,D,20240104,000000,6.73514,6.80133,6.70204,6.7765,633695,0
+ADAM.US,D,20240105,000000,6.75167,6.85924,6.71031,6.82615,446127,0
+ADAM.US,D,20240108,000000,6.8427,7.01644,6.81787,7.00817,547626,0
+ADAM.US,D,20240109,000000,6.92543,7.00817,6.90061,6.97507,418360,0
+ADAM.US,D,20240110,000000,6.97507,7.04954,6.95025,6.9999,576875,0
+ADAM.US,D,20240111,000000,6.96681,6.96681,6.8014,6.90888,465324,0
+ADAM.US,D,20240112,000000,6.95025,7.12401,6.95025,6.99163,532322,0
+ADAM.US,D,20240116,000000,6.92543,6.96681,6.75995,6.8427,595441,0
+ADAM.US,D,20240117,000000,6.71031,6.80133,6.63584,6.6772,497201,0
+ADAM.US,D,20240118,000000,6.71031,6.75582,6.62758,6.74341,611118,0
+ADAM.US,D,20240119,000000,6.78477,6.87578,6.66065,6.87578,608750,0
+ADAM.US,D,20240122,000000,6.90061,6.97507,6.82615,6.86751,600834,0
+ADAM.US,D,20240123,000000,6.93371,6.93371,6.8427,6.90061,442252,0
+ADAM.US,D,20240124,000000,6.95853,6.9999,6.80133,6.8096,521958,0
+ADAM.US,D,20240125,000000,6.89233,6.95025,6.85509,6.95025,470611,0
+ADAM.US,D,20240126,000000,7.00817,7.04161,6.91717,6.93371,509690,0
+ADAM.US,D,20240129,000000,6.91717,7.01644,6.88555,7.00817,588776,0
+ADAM.US,D,20240130,000000,6.96681,6.97507,6.75995,6.76822,585865,0
+ADAM.US,D,20240131,000000,6.75167,6.75995,6.4869,6.4869,691524,0
+ADAM.US,D,20240201,000000,6.52827,6.61102,6.39597,6.59447,794411,0
+ADAM.US,D,20240202,000000,6.52,6.52,6.37935,6.37935,778806,0
+ADAM.US,D,20240205,000000,6.2966,6.2966,6.1063,6.23868,1014077,0
+ADAM.US,D,20240206,000000,6.20559,6.29246,6.16422,6.25522,635807,0
+ADAM.US,D,20240207,000000,6.24695,6.24695,6.01528,6.08148,1153230,0
+ADAM.US,D,20240208,000000,6.06492,6.16007,6.03182,6.1063,678308,0
+ADAM.US,D,20240209,000000,6.11458,6.24695,6.08975,6.23868,724055,0
+ADAM.US,D,20240212,000000,6.24695,6.35039,6.23868,6.33796,560702,0
+ADAM.US,D,20240213,000000,6.13938,6.13938,5.92426,5.9408,866270,0
+ADAM.US,D,20240214,000000,5.99047,5.99874,5.89117,5.90771,811527,0
+ADAM.US,D,20240215,000000,5.95736,6.28006,5.95736,6.2304,1054179,0
+ADAM.US,D,20240216,000000,6.14767,6.31728,6.08437,6.28006,559155,0
+ADAM.US,D,20240220,000000,6.18077,6.2635,6.13938,6.21386,523494,0
+ADAM.US,D,20240221,000000,6.21386,6.22214,6.07321,6.11458,701089,0
+ADAM.US,D,20240222,000000,6.18077,6.20094,5.9408,5.98218,1144758,0
+ADAM.US,D,20240223,000000,5.95736,6.09803,5.89117,6.07321,984752,0
+ADAM.US,D,20240226,000000,6.04838,6.07733,5.84979,5.87461,762890,0
+ADAM.US,D,20240227,000000,5.91598,5.92426,5.80843,5.8829,775584,0
+ADAM.US,D,20240228,000000,5.83324,5.84152,5.7745,5.78361,531521,0
+ADAM.US,D,20240229,000000,5.83324,5.97391,5.8167,5.96564,982629,0
+ADAM.US,D,20240301,000000,5.95736,5.95736,5.85393,5.89945,521178,0
+ADAM.US,D,20240304,000000,5.89117,5.89117,5.79188,5.8167,806654,0
+ADAM.US,D,20240305,000000,5.79188,5.83324,5.75051,5.77534,648342,0
+ADAM.US,D,20240306,000000,5.79188,5.83324,5.75813,5.83324,654989,0
+ADAM.US,D,20240307,000000,5.89945,5.96149,5.86634,5.93254,512736,0
+ADAM.US,D,20240308,000000,5.99047,6.04838,5.92426,5.96564,541948,0
+ADAM.US,D,20240311,000000,5.9408,6.02355,5.93668,6.01528,498425,0
+ADAM.US,D,20240312,000000,6.00702,6.02355,5.9408,6.01528,514670,0
+ADAM.US,D,20240313,000000,6.01528,6.09851,6.01528,6.05665,708862,0
+ADAM.US,D,20240314,000000,6.04011,6.04838,5.80843,5.87461,784966,0
+ADAM.US,D,20240315,000000,5.86634,6.01528,5.84145,5.96564,2016595,0
+ADAM.US,D,20240318,000000,5.9408,5.99047,5.89945,5.92426,689670,0
+ADAM.US,D,20240319,000000,5.93254,5.96564,5.89117,5.9408,651852,0
+ADAM.US,D,20240320,000000,5.90771,6.12284,5.89945,6.04838,927842,0
+ADAM.US,D,20240321,000000,6.06492,6.1063,6.02355,6.06492,1237156,0
+ADAM.US,D,20240322,000000,6.06492,6.09044,5.90331,5.91182,875046,0
+ADAM.US,D,20240325,000000,5.92031,6.0309,5.91182,5.94585,623918,0
+ADAM.US,D,20240326,000000,5.98837,5.98837,5.84377,5.85226,514534,0
+ADAM.US,D,20240327,000000,5.86928,6.06492,5.85226,6.06492,618033,0
+ADAM.US,D,20240328,000000,6.05642,6.17551,6.05642,6.12447,582458,0
+ADAM.US,D,20240401,000000,6.12447,6.17551,6.06492,6.17551,760891,0
+ADAM.US,D,20240402,000000,6.09895,6.14148,6.00538,6.09044,825371,0
+ADAM.US,D,20240403,000000,6.06492,6.17124,6.02239,6.15849,512054,0
+ADAM.US,D,20240404,000000,6.20103,6.25207,6.1032,6.12447,658546,0
+ADAM.US,D,20240405,000000,6.09895,6.11597,6.00538,6.06492,655102,0
+ADAM.US,D,20240408,000000,6.05642,6.17551,6.05642,6.15849,545121,0
+ADAM.US,D,20240409,000000,6.19251,6.24356,6.14148,6.23505,345434,0
+ADAM.US,D,20240410,000000,6.15849,6.15849,5.83101,5.91182,935378,0
+ADAM.US,D,20240411,000000,5.95434,6.0309,5.80123,6.01389,898689,0
+ADAM.US,D,20240412,000000,5.97986,6.00964,5.92031,5.93733,747641,0
+ADAM.US,D,20240415,000000,5.92031,5.97986,5.78422,5.84377,794725,0
+ADAM.US,D,20240416,000000,5.83526,5.83526,5.69916,5.72468,1029645,0
+ADAM.US,D,20240417,000000,5.76721,5.86078,5.76296,5.80123,609424,0
+ADAM.US,D,20240418,000000,5.78422,5.83526,5.7587,5.80123,664421,0
+ADAM.US,D,20240419,000000,5.77571,5.92882,5.77571,5.92882,1210598,0
+ADAM.US,D,20240422,000000,5.93733,6.02239,5.89905,6.00538,560106,0
+ADAM.US,D,20240423,000000,5.97986,6.16699,5.97986,6.12447,689970,0
+ADAM.US,D,20240424,000000,6.07344,6.09044,5.99687,6.03941,611147,0
+ADAM.US,D,20240425,000000,6.01389,6.05258,5.92031,5.92882,799284,0
+ADAM.US,D,20240426,000000,5.95434,6.04724,5.94585,5.98837,379707,0
+ADAM.US,D,20240429,000000,6.01389,6.11597,5.92031,5.93308,554555,0
+ADAM.US,D,20240430,000000,5.91182,5.91819,5.82675,5.82675,549121,0
+ADAM.US,D,20240501,000000,5.83526,6.10678,5.83526,5.97136,573998,0
+ADAM.US,D,20240502,000000,5.70767,5.78422,4.91658,5.32914,2808341,0
+ADAM.US,D,20240503,000000,5.37593,5.46097,5.16327,5.28235,1685115,0
+ADAM.US,D,20240506,000000,5.28235,5.31637,5.2058,5.23132,1199687,0
+ADAM.US,D,20240507,000000,5.23983,5.2866,5.2058,5.23132,1045281,0
+ADAM.US,D,20240508,000000,5.18878,5.19032,5.09096,5.12074,963738,0
+ADAM.US,D,20240509,000000,5.12074,5.25684,5.12074,5.25684,751190,0
+ADAM.US,D,20240510,000000,5.25684,5.31637,5.21429,5.23132,607492,0
+ADAM.US,D,20240513,000000,5.26534,5.29511,5.18878,5.22281,713760,0
+ADAM.US,D,20240514,000000,5.25684,5.38443,5.25684,5.29937,687717,0
+ADAM.US,D,20240515,000000,5.35891,5.40927,5.29086,5.33339,509740,0
+ADAM.US,D,20240516,000000,5.35891,5.38443,5.32914,5.38443,462748,0
+ADAM.US,D,20240517,000000,5.40995,5.40995,5.32489,5.33339,506169,0
+ADAM.US,D,20240520,000000,5.31637,5.34173,5.23983,5.24832,391115,0
+ADAM.US,D,20240521,000000,5.24832,5.26109,5.17178,5.18878,574989,0
+ADAM.US,D,20240522,000000,5.18878,5.23983,5.15476,5.18878,590698,0
+ADAM.US,D,20240523,000000,5.18878,5.19303,4.90809,4.90809,1019738,0
+ADAM.US,D,20240524,000000,4.9336,5.03142,4.89958,5.01866,930106,0
+ADAM.US,D,20240528,000000,5.01866,5.03992,4.95912,5.01866,801707,0
+ADAM.US,D,20240529,000000,4.9336,5.01017,4.80601,4.84004,1008015,0
+ADAM.US,D,20240530,000000,4.90809,5.01017,4.89115,4.99315,1028472,0
+ADAM.US,D,20240531,000000,5.01866,5.1505,5.01441,5.0612,1070133,0
+ADAM.US,D,20240603,000000,5.12074,5.21429,5.07821,5.09947,611632,0
+ADAM.US,D,20240604,000000,5.09521,5.12856,5.05439,5.06971,444738,0
+ADAM.US,D,20240605,000000,5.06971,5.12074,5.02716,5.11223,695695,0
+ADAM.US,D,20240606,000000,5.07821,5.10372,5.01866,5.02716,551560,0
+ADAM.US,D,20240607,000000,4.97613,5.00166,4.89958,4.95062,561955,0
+ADAM.US,D,20240610,000000,4.90809,5.01017,4.8613,4.97613,612314,0
+ADAM.US,D,20240611,000000,4.95912,5.00166,4.85704,4.96763,638253,0
+ADAM.US,D,20240612,000000,5.0867,5.13775,5.05269,5.06971,797082,0
+ADAM.US,D,20240613,000000,5.05269,5.13775,5.01017,5.13775,528129,0
+ADAM.US,D,20240614,000000,5.10372,5.18028,5.08245,5.13775,628692,0
+ADAM.US,D,20240617,000000,5.12074,5.2058,5.10372,5.14625,934316,0
+ADAM.US,D,20240618,000000,5.12924,5.14625,5.09947,5.12924,527309,0
+ADAM.US,D,20240620,000000,5.11223,5.29086,5.11223,5.19729,1018956,0
+ADAM.US,D,20240621,000000,5.2058,5.31637,5.16327,5.30788,2869451,0
+ADAM.US,D,20240624,000000,5.29937,5.37593,5.25667,5.29937,550483,0
+ADAM.US,D,20240625,000000,5.29937,5.29937,5.24408,5.25684,376038,0
+ADAM.US,D,20240626,000000,5.23132,5.23132,5.18028,5.19729,862244,0
+ADAM.US,D,20240627,000000,5.19729,5.19729,4.94211,5.02716,1097886,0
+ADAM.US,D,20240628,000000,5.07118,5.16364,5.00076,5.14162,1447399,0
+ADAM.US,D,20240701,000000,5.14162,5.17684,4.97875,5.04478,849900,0
+ADAM.US,D,20240702,000000,5.06238,5.21205,5.04478,5.20326,585075,0
+ADAM.US,D,20240703,000000,5.22086,5.28249,5.19446,5.23847,313139,0
+ADAM.US,D,20240705,000000,5.22086,5.24728,5.15043,5.18565,563747,0
+ADAM.US,D,20240708,000000,5.19446,5.25608,5.17684,5.23847,503631,0
+ADAM.US,D,20240709,000000,5.23847,5.28249,5.18565,5.27368,396631,0
+ADAM.US,D,20240710,000000,5.28249,5.39694,5.28249,5.39694,443684,0
+ADAM.US,D,20240711,000000,5.44976,5.66107,5.44976,5.66107,761229,0
+ADAM.US,D,20240712,000000,5.69628,5.79313,5.68747,5.7139,578469,0
+ADAM.US,D,20240715,000000,5.72269,5.77551,5.66107,5.76671,539757,0
+ADAM.US,D,20240716,000000,5.82834,6.00443,5.79313,5.98682,752764,0
+ADAM.US,D,20240717,000000,5.96041,6.08366,5.96041,6.03084,573429,0
+ADAM.US,D,20240718,000000,5.98682,6.07486,5.87677,5.89878,512893,0
+ADAM.US,D,20240719,000000,5.89878,5.92518,5.80194,5.84596,471767,0
+ADAM.US,D,20240722,000000,5.85476,5.91198,5.81075,5.89878,367705,0
+ADAM.US,D,20240723,000000,5.85476,5.98682,5.83715,5.95161,500127,0
+ADAM.US,D,20240724,000000,5.90759,5.93399,5.67867,5.68747,571559,0
+ADAM.US,D,20240725,000000,5.72269,5.88487,5.66107,5.7403,483700,0
+ADAM.US,D,20240726,000000,5.86357,5.90759,5.80194,5.88117,666527,0
+ADAM.US,D,20240729,000000,5.92518,5.96041,5.7447,5.75791,594264,0
+ADAM.US,D,20240730,000000,5.79313,5.85476,5.73149,5.81075,402874,0
+ADAM.US,D,20240731,000000,5.82834,5.85476,5.69628,5.70509,625865,0
+ADAM.US,D,20240801,000000,5.72269,5.76231,5.44976,5.59063,879292,0
+ADAM.US,D,20240802,000000,5.44096,5.52901,5.35292,5.43216,779322,0
+ADAM.US,D,20240805,000000,5.1064,5.28249,4.85109,5.15043,1025232,0
+ADAM.US,D,20240806,000000,5.14162,5.39694,5.1064,5.37933,682499,0
+ADAM.US,D,20240807,000000,5.45857,5.58095,5.39694,5.49379,496368,0
+ADAM.US,D,20240808,000000,5.5202,5.58183,5.48453,5.57303,393628,0
+ADAM.US,D,20240809,000000,5.59063,5.59063,5.47178,5.52901,325520,0
+ADAM.US,D,20240812,000000,5.5202,5.5246,5.36172,5.38814,349979,0
+ADAM.US,D,20240813,000000,5.45857,5.46826,5.40574,5.43216,386291,0
+ADAM.US,D,20240814,000000,5.44096,5.49379,5.39694,5.48499,269877,0
+ADAM.US,D,20240815,000000,5.59063,5.63026,5.5202,5.59944,426756,0
+ADAM.US,D,20240816,000000,5.59944,5.66547,5.58624,5.63465,358944,0
+ADAM.US,D,20240819,000000,5.63465,5.69628,5.62585,5.68747,332460,0
+ADAM.US,D,20240820,000000,5.67867,5.67867,5.58624,5.62585,304680,0
+ADAM.US,D,20240821,000000,5.66107,5.72269,5.60825,5.66987,348836,0
+ADAM.US,D,20240822,000000,5.64346,5.76671,5.63465,5.72269,487538,0
+ADAM.US,D,20240823,000000,5.74911,5.89878,5.7403,5.85476,588421,0
+ADAM.US,D,20240826,000000,5.90759,6.00002,5.87236,5.89878,556436,0
+ADAM.US,D,20240827,000000,5.88117,5.88117,5.81075,5.83715,292730,0
+ADAM.US,D,20240828,000000,5.83715,5.89437,5.79753,5.82834,407328,0
+ADAM.US,D,20240829,000000,5.83715,5.90759,5.81883,5.86357,384715,0
+ADAM.US,D,20240830,000000,5.90759,5.91639,5.81954,5.87236,266525,0
+ADAM.US,D,20240903,000000,5.81954,5.83275,5.65667,5.67867,418993,0
+ADAM.US,D,20240904,000000,5.69628,5.70509,5.5202,5.54661,424585,0
+ADAM.US,D,20240905,000000,5.59063,5.66107,5.56422,5.64346,365265,0
+ADAM.US,D,20240906,000000,5.64346,5.68351,5.57303,5.61704,266991,0
+ADAM.US,D,20240909,000000,5.61704,5.61704,5.54661,5.57303,471603,0
+ADAM.US,D,20240910,000000,5.59944,5.60825,5.49819,5.56422,500835,0
+ADAM.US,D,20240911,000000,5.53781,5.58183,5.45417,5.58183,380533,0
+ADAM.US,D,20240912,000000,5.60825,5.71829,5.55542,5.70509,371251,0
+ADAM.US,D,20240913,000000,5.73149,5.83275,5.73149,5.81954,359077,0
+ADAM.US,D,20240916,000000,5.83715,5.96921,5.77551,5.9428,579825,0
+ADAM.US,D,20240917,000000,5.97801,6.03084,5.92518,5.95161,499890,0
+ADAM.US,D,20240918,000000,5.97801,6.1453,5.9428,6.02203,531537,0
+ADAM.US,D,20240919,000000,6.10128,6.10911,5.97801,6.03084,588736,0
+ADAM.US,D,20240920,000000,6.02203,6.08366,5.92079,5.93399,2886812,0
+ADAM.US,D,20240923,000000,5.96921,5.98682,5.81954,5.84596,516814,0
+ADAM.US,D,20240924,000000,5.86357,5.90759,5.80194,5.88998,480389,0
+ADAM.US,D,20240925,000000,5.89878,5.93399,5.7403,5.7403,555632,0
+ADAM.US,D,20240926,000000,5.81954,5.84155,5.76671,5.78432,426249,0
+ADAM.US,D,20240927,000000,5.87236,5.87677,5.70509,5.74911,581548,0
+ADAM.US,D,20240930,000000,5.75819,5.82631,5.69915,5.74911,578838,0
+ADAM.US,D,20241001,000000,5.71277,5.72186,5.54022,5.55838,510584,0
+ADAM.US,D,20241002,000000,5.55838,5.55838,5.44031,5.44031,525897,0
+ADAM.US,D,20241003,000000,5.44031,5.44939,5.34948,5.34948,711003,0
+ADAM.US,D,20241004,000000,5.35857,5.38581,5.25412,5.29499,783759,0
+ADAM.US,D,20241007,000000,5.26775,5.30407,5.10426,5.14059,704106,0
+ADAM.US,D,20241008,000000,5.14059,5.16784,5.08609,5.12242,812060,0
+ADAM.US,D,20241009,000000,5.14059,5.16511,5.09518,5.11334,557621,0
+ADAM.US,D,20241010,000000,5.0316,5.10426,5.02251,5.04068,824318,0
+ADAM.US,D,20241011,000000,5.06793,5.07692,4.95895,4.96804,832472,0
+ADAM.US,D,20241014,000000,4.9862,5.05884,4.90454,5.02251,861029,0
+ADAM.US,D,20241015,000000,5.0316,5.15876,5.0316,5.13151,797026,0
+ADAM.US,D,20241016,000000,5.14967,5.26775,5.14967,5.25867,691993,0
+ADAM.US,D,20241017,000000,5.26775,5.30407,5.07701,5.09518,581777,0
+ADAM.US,D,20241018,000000,5.09518,5.14513,5.06793,5.06793,534678,0
+ADAM.US,D,20241021,000000,5.05884,5.07701,4.87721,4.89537,1002205,0
+ADAM.US,D,20241022,000000,4.88629,4.89537,4.79546,4.82271,908710,0
+ADAM.US,D,20241023,000000,4.82271,4.82271,4.69556,4.75005,609380,0
+ADAM.US,D,20241024,000000,4.75913,4.79092,4.68648,4.7773,585264,0
+ADAM.US,D,20241025,000000,4.80455,4.89537,4.75005,4.75913,770972,0
+ADAM.US,D,20241028,000000,4.7773,4.88629,4.75913,4.79546,1062211,0
+ADAM.US,D,20241029,000000,4.74097,4.94987,4.66832,4.94079,1236881,0
+ADAM.US,D,20241030,000000,4.94987,5.12697,4.91362,5.08609,1526180,0
+ADAM.US,D,20241031,000000,5.34948,5.57654,5.22233,5.2405,1707617,0
+ADAM.US,D,20241101,000000,5.29499,5.33132,5.16784,5.19509,1832863,0
+ADAM.US,D,20241104,000000,5.19509,5.25867,5.10426,5.15876,1401978,0
+ADAM.US,D,20241105,000000,5.15876,5.2405,5.12242,5.186,1035451,0
+ADAM.US,D,20241106,000000,5.31315,5.3949,5.05884,5.26775,1369104,0
+ADAM.US,D,20241107,000000,5.26775,5.42215,5.26775,5.34948,781607,0
+ADAM.US,D,20241108,000000,5.34948,5.49027,5.34948,5.41306,767724,0
+ADAM.US,D,20241111,000000,5.44031,5.52206,5.38127,5.47664,754624,0
+ADAM.US,D,20241112,000000,5.44939,5.45848,5.2405,5.24958,755590,0
+ADAM.US,D,20241113,000000,5.2859,5.32678,5.2405,5.26775,753001,0
+ADAM.US,D,20241114,000000,5.38581,5.65819,5.2859,5.37673,1090370,0
+ADAM.US,D,20241115,000000,5.44031,5.44939,5.35857,5.41306,631765,0
+ADAM.US,D,20241118,000000,5.41306,5.43577,5.29499,5.41306,789883,0
+ADAM.US,D,20241119,000000,5.35857,5.41043,5.34948,5.3949,692393,0
+ADAM.US,D,20241120,000000,5.37219,5.38581,5.21325,5.26775,820520,0
+ADAM.US,D,20241121,000000,5.2859,5.37673,5.25867,5.34948,648858,0
+ADAM.US,D,20241122,000000,5.35857,5.49481,5.35857,5.43123,549108,0
+ADAM.US,D,20241125,000000,5.48573,5.60379,5.48573,5.57654,1165487,0
+ADAM.US,D,20241126,000000,5.55838,5.55838,5.42215,5.45848,751542,0
+ADAM.US,D,20241127,000000,5.51297,5.74002,5.51297,5.6492,818128,0
+ADAM.US,D,20241129,000000,5.68553,5.69461,5.56746,5.57654,579480,0
+ADAM.US,D,20241202,000000,5.61287,5.61742,5.49935,5.60379,1579033,0
+ADAM.US,D,20241203,000000,5.61287,5.62196,5.4176,5.48573,877113,0
+ADAM.US,D,20241204,000000,5.49481,5.54022,5.44939,5.53114,582712,0
+ADAM.US,D,20241205,000000,5.53114,5.63104,5.50843,5.61287,676326,0
+ADAM.US,D,20241206,000000,5.65829,5.74002,5.61287,5.73094,978555,0
+ADAM.US,D,20241209,000000,5.76727,5.99433,5.76727,5.96708,1598977,0
+ADAM.US,D,20241210,000000,5.93983,5.98071,5.87625,5.94892,668074,0
+ADAM.US,D,20241211,000000,5.88534,5.98525,5.82268,5.88534,675589,0
+ADAM.US,D,20241212,000000,5.88534,5.92167,5.82177,5.84901,566857,0
+ADAM.US,D,20241213,000000,5.85809,5.91259,5.76727,5.91259,480557,0
+ADAM.US,D,20241216,000000,5.88534,5.95346,5.85355,5.92167,581299,0
+ADAM.US,D,20241217,000000,5.9035,5.93439,5.74911,5.78544,1179815,0
+ADAM.US,D,20241218,000000,5.79452,5.87625,5.45394,5.48573,1060026,0
+ADAM.US,D,20241219,000000,5.51297,5.57509,5.3404,5.3404,1227886,0
+ADAM.US,D,20241220,000000,5.28399,5.64127,5.27458,5.58486,5071411,0
+ADAM.US,D,20241223,000000,5.53785,5.56596,5.43442,5.49084,770212,0
+ADAM.US,D,20241224,000000,5.45323,5.54725,5.45323,5.54725,337774,0
+ADAM.US,D,20241226,000000,5.45323,5.54725,5.45323,5.50024,570365,0
+ADAM.US,D,20241227,000000,5.47203,5.51434,5.37801,5.44383,870218,0
+ADAM.US,D,20241230,000000,5.43442,5.43913,5.27929,5.42502,731512,0
+ADAM.US,D,20241231,000000,5.44383,5.71179,5.43442,5.69769,820032,0
+ADAM.US,D,20250102,000000,5.75409,5.81051,5.67418,5.7729,512583,0
+ADAM.US,D,20250103,000000,5.7729,6.00325,5.76349,5.93274,676368,0
+ADAM.US,D,20250106,000000,5.93274,5.94543,5.83402,5.88572,603315,0
+ADAM.US,D,20250107,000000,5.87632,5.90924,5.62247,5.71649,1039702,0
+ADAM.US,D,20250108,000000,5.66008,5.66948,5.58486,5.63187,501438,0
+ADAM.US,D,20250110,000000,5.53785,5.54725,5.33514,5.38741,1177616,0
+ADAM.US,D,20250113,000000,5.35921,5.38741,5.20022,5.36861,777434,0
+ADAM.US,D,20250114,000000,5.38741,5.49084,5.37801,5.47203,499197,0
+ADAM.US,D,20250115,000000,5.61307,5.63187,5.51434,5.52845,519134,0
+ADAM.US,D,20250116,000000,5.52845,5.61852,5.52845,5.57546,487829,0
+ADAM.US,D,20250117,000000,5.62247,5.70709,5.56981,5.61307,461968,0
+ADAM.US,D,20250121,000000,5.62247,5.68829,5.59078,5.64127,457814,0
+ADAM.US,D,20250122,000000,5.60367,5.68829,5.57546,5.59426,611918,0
+ADAM.US,D,20250123,000000,5.57546,5.61401,5.54725,5.55665,678533,0
+ADAM.US,D,20250124,000000,5.54725,5.65068,5.51904,5.56606,545736,0
+ADAM.US,D,20250127,000000,5.56606,5.73999,5.56606,5.68829,625587,0
+ADAM.US,D,20250128,000000,5.64127,5.76349,5.62247,5.63187,538243,0
+ADAM.US,D,20250129,000000,5.64127,5.71649,5.52008,5.56606,506178,0
+ADAM.US,D,20250130,000000,5.66008,5.74469,5.62247,5.67888,448997,0
+ADAM.US,D,20250131,000000,5.65068,5.7682,5.64127,5.66948,693658,0
+ADAM.US,D,20250203,000000,5.53785,5.68358,5.52845,5.63187,701418,0
+ADAM.US,D,20250204,000000,5.60367,5.68829,5.53785,5.67888,375938,0
+ADAM.US,D,20250205,000000,5.69769,5.75409,5.68829,5.68829,433504,0
+ADAM.US,D,20250206,000000,5.69769,5.83402,5.69769,5.8011,534541,0
+ADAM.US,D,20250207,000000,5.7823,5.7917,5.67418,5.75409,417543,0
+ADAM.US,D,20250210,000000,5.76349,5.81051,5.69769,5.8011,500820,0
+ADAM.US,D,20250211,000000,5.7729,5.83871,5.76349,5.81051,418004,0
+ADAM.US,D,20250212,000000,5.71649,5.73529,5.60836,5.67888,581376,0
+ADAM.US,D,20250213,000000,5.71649,5.75409,5.69298,5.72589,397175,0
+ADAM.US,D,20250214,000000,5.74469,5.8011,5.72589,5.7823,373476,0
+ADAM.US,D,20250218,000000,5.76349,5.7823,5.65068,5.69769,598437,0
+ADAM.US,D,20250219,000000,5.68829,5.68829,5.57546,5.63187,1042994,0
+ADAM.US,D,20250220,000000,5.51904,6.05966,5.29339,6.04556,2509660,0
+ADAM.US,D,20250221,000000,6.06437,6.29001,6.06343,6.07377,1333078,0
+ADAM.US,D,20250224,000000,6.11138,6.32293,6.07377,6.30882,1156235,0
+ADAM.US,D,20250225,000000,6.33703,6.44985,6.30882,6.44045,952809,0
+ADAM.US,D,20250226,000000,6.43105,6.60969,6.41695,6.60969,1109337,0
+ADAM.US,D,20250227,000000,6.61909,6.6614,6.52507,6.53447,763597,0
+ADAM.US,D,20250228,000000,6.52507,6.6379,6.47806,6.59089,720578,0
+ADAM.US,D,20250303,000000,6.55328,6.59089,6.38404,6.44985,818154,0
+ADAM.US,D,20250304,000000,6.38404,6.45456,6.26651,6.35583,974108,0
+ADAM.US,D,20250305,000000,6.36523,6.49686,6.33703,6.47806,707940,0
+ADAM.US,D,20250306,000000,6.43105,6.52507,6.41224,6.42165,747546,0
+ADAM.US,D,20250307,000000,6.42165,6.6567,6.42165,6.59089,860836,0
+ADAM.US,D,20250310,000000,6.59089,6.68491,6.34643,6.41224,1229975,0
+ADAM.US,D,20250311,000000,6.43105,6.43105,6.15839,6.26181,938583,0
+ADAM.US,D,20250312,000000,6.27121,6.32452,6.21481,6.30882,741316,0
+ADAM.US,D,20250313,000000,6.34643,6.41695,6.15369,6.1866,773789,0
+ADAM.US,D,20250314,000000,6.196,6.43105,6.1772,6.42165,550823,0
+ADAM.US,D,20250317,000000,6.42165,6.49686,6.36994,6.40284,608052,0
+ADAM.US,D,20250318,000000,6.38404,6.47336,6.34643,6.41224,777537,0
+ADAM.US,D,20250319,000000,6.42165,6.47712,6.37463,6.46866,676952,0
+ADAM.US,D,20250320,000000,6.42165,6.47806,6.39344,6.46866,439930,0
+ADAM.US,D,20250321,000000,6.45926,6.52507,6.33703,6.38404,2378880,0
+ADAM.US,D,20250324,000000,6.45926,6.47806,6.36523,6.39344,442464,0
+ADAM.US,D,20250325,000000,6.42165,6.42165,6.29942,6.34643,461785,0
+ADAM.US,D,20250326,000000,6.35583,6.36523,6.16826,6.26181,485635,0
+ADAM.US,D,20250327,000000,6.26181,6.29942,6.2054,6.2524,363905,0
+ADAM.US,D,20250328,000000,6.29001,6.29001,6.00795,6.11138,638954,0
+ADAM.US,D,20250331,000000,6.10168,6.37329,6.05317,6.29569,1004582,0
+ADAM.US,D,20250401,000000,6.26659,6.35777,6.23749,6.29569,684220,0
+ADAM.US,D,20250402,000000,6.25689,6.31072,6.19868,6.28599,453522,0
+ADAM.US,D,20250403,000000,6.16958,6.25689,6.02407,6.15988,872638,0
+ADAM.US,D,20250404,000000,6.01437,6.08907,5.56814,5.70395,1051995,0
+ADAM.US,D,20250407,000000,5.39353,5.65545,5.15102,5.32563,1594680,0
+ADAM.US,D,20250408,000000,5.58754,5.59725,5.14617,5.21892,1094311,0
+ADAM.US,D,20250409,000000,5.13162,5.6021,4.86485,5.49054,2065858,0
+ADAM.US,D,20250410,000000,5.34503,5.44204,4.9279,5.15587,931629,0
+ADAM.US,D,20250411,000000,5.16072,5.21174,4.97709,5.16557,810956,0
+ADAM.US,D,20250414,000000,5.23832,5.37413,5.15102,5.28683,897915,0
+ADAM.US,D,20250415,000000,5.27713,5.44204,5.24802,5.27713,852665,0
+ADAM.US,D,20250416,000000,5.26743,5.28101,5.14132,5.17042,662437,0
+ADAM.US,D,20250417,000000,5.18012,5.32563,5.18012,5.26743,527373,0
+ADAM.US,D,20250421,000000,5.22862,5.28624,5.09281,5.18012,590897,0
+ADAM.US,D,20250422,000000,5.26743,5.42263,5.25743,5.39353,609017,0
+ADAM.US,D,20250423,000000,5.52934,5.5825,5.35473,5.38383,606694,0
+ADAM.US,D,20250424,000000,5.38383,5.46629,5.35473,5.42263,527966,0
+ADAM.US,D,20250425,000000,5.42263,5.50024,5.41293,5.47114,637669,0
+ADAM.US,D,20250428,000000,5.50994,5.6603,5.47114,5.57784,881874,0
+ADAM.US,D,20250429,000000,5.57784,5.73305,5.52934,5.69425,813684,0
+ADAM.US,D,20250430,000000,5.60695,5.73917,5.50024,5.69425,968537,0
+ADAM.US,D,20250501,000000,6.29569,6.4412,5.90766,6.15988,1879898,0
+ADAM.US,D,20250502,000000,6.27629,6.5285,6.18898,6.4509,1572039,0
+ADAM.US,D,20250505,000000,6.4218,6.4897,6.38299,6.4024,672916,0
+ADAM.US,D,20250506,000000,6.36359,6.4024,6.23749,6.24719,724450,0
+ADAM.US,D,20250507,000000,6.27629,6.47515,6.26659,6.35389,801208,0
+ADAM.US,D,20250508,000000,6.4218,6.4897,6.37329,6.38299,683772,0
+ADAM.US,D,20250509,000000,6.37329,6.40725,6.29569,6.31509,682606,0
+ADAM.US,D,20250512,000000,6.5091,6.5479,6.2597,6.5382,1130125,0
+ADAM.US,D,20250513,000000,6.58671,6.64491,6.5285,6.63521,895813,0
+ADAM.US,D,20250514,000000,6.64491,6.82922,6.64006,6.78072,1471142,0
+ADAM.US,D,20250515,000000,6.78072,6.97473,6.77102,6.97473,1127443,0
+ADAM.US,D,20250516,000000,6.98443,7.05234,6.88743,6.90683,743512,0
+ADAM.US,D,20250519,000000,6.81952,6.82437,6.75162,6.80982,482361,0
+ADAM.US,D,20250520,000000,6.80982,6.89713,6.77102,6.84862,487513,0
+ADAM.US,D,20250521,000000,6.79042,6.79042,6.29569,6.31509,737545,0
+ADAM.US,D,20250522,000000,6.22778,6.34419,6.09198,6.26659,855709,0
+ADAM.US,D,20250523,000000,6.16958,6.31509,6.13078,6.22778,537508,0
+ADAM.US,D,20250527,000000,6.28599,6.34419,6.22293,6.33449,463865,0
+ADAM.US,D,20250528,000000,6.34419,6.4218,6.29569,6.39269,481405,0
+ADAM.US,D,20250529,000000,6.4606,6.5382,6.4121,6.4897,358301,0
+ADAM.US,D,20250530,000000,6.4509,6.4509,6.32479,6.33449,585659,0
+ADAM.US,D,20250602,000000,6.32479,6.34419,6.19868,6.22778,817553,0
+ADAM.US,D,20250603,000000,6.20838,6.4412,6.16473,6.35389,478323,0
+ADAM.US,D,20250604,000000,6.36359,6.4412,6.32479,6.39269,438090,0
+ADAM.US,D,20250605,000000,6.4024,6.58671,6.38299,6.4606,746259,0
+ADAM.US,D,20250606,000000,6.5382,6.57701,6.4994,6.56731,539250,0
+ADAM.US,D,20250609,000000,6.58671,6.70796,6.58671,6.60611,451904,0
+ADAM.US,D,20250610,000000,6.64491,6.76132,6.61581,6.75162,527862,0
+ADAM.US,D,20250611,000000,6.77102,6.87772,6.69341,6.70311,551946,0
+ADAM.US,D,20250612,000000,6.70311,6.80012,6.67401,6.75162,507886,0
+ADAM.US,D,20250613,000000,6.61581,6.75647,6.59641,6.64491,649164,0
+ADAM.US,D,20250616,000000,6.69341,6.78072,6.5576,6.57701,729917,0
+ADAM.US,D,20250617,000000,6.5382,6.62551,6.4412,6.4509,753146,0
+ADAM.US,D,20250618,000000,6.4606,6.60126,6.4412,6.5188,797160,0
+ADAM.US,D,20250620,000000,6.57701,6.57701,6.44605,6.48,2198285,0
+ADAM.US,D,20250623,000000,6.52,6.5886,6.34,6.46,956485,0
+ADAM.US,D,20250624,000000,6.51,6.59,6.47,6.53,651401,0
+ADAM.US,D,20250625,000000,6.5,6.56,6.45,6.46,481370,0
+ADAM.US,D,20250626,000000,6.47,6.635,6.45,6.63,661544,0
+ADAM.US,D,20250627,000000,6.64,6.67,6.53,6.65,1120763,0
+ADAM.US,D,20250630,000000,6.65,6.71,6.5811,6.7,571596,0
+ADAM.US,D,20250701,000000,6.7,6.88,6.695,6.76,598883,0
+ADAM.US,D,20250702,000000,6.75,6.83,6.73,6.82,427257,0
+ADAM.US,D,20250703,000000,6.82,6.89,6.785,6.82,278147,0
+ADAM.US,D,20250707,000000,6.81,6.81,6.63,6.63,506897,0
+ADAM.US,D,20250708,000000,6.65,6.74,6.64,6.69,344360,0
+ADAM.US,D,20250709,000000,6.74,6.7906,6.69,6.75,337716,0
+ADAM.US,D,20250710,000000,6.73,6.755,6.67,6.72,425640,0
+ADAM.US,D,20250711,000000,6.65,6.69,6.61,6.65,451070,0
+ADAM.US,D,20250714,000000,6.65,6.78,6.63,6.73,638729,0
+ADAM.US,D,20250715,000000,6.74,6.76,6.6135,6.64,563985,0
+ADAM.US,D,20250716,000000,6.64,6.79,6.64,6.78,682851,0
+ADAM.US,D,20250717,000000,6.74,6.83,6.685,6.69,515949,0
+ADAM.US,D,20250718,000000,6.75,6.75,6.6,6.68,649377,0
+ADAM.US,D,20250721,000000,6.73,6.79,6.7,6.73,543521,0
+ADAM.US,D,20250722,000000,6.75,6.935,6.73,6.92,743721,0
+ADAM.US,D,20250723,000000,6.95,7.02,6.91,6.98,839854,0
+ADAM.US,D,20250724,000000,6.95,7.05,6.945,6.98,483450,0
+ADAM.US,D,20250725,000000,6.99,7.02,6.88,7.01,626661,0
+ADAM.US,D,20250728,000000,7.05,7.07,6.79,6.8,581645,0
+ADAM.US,D,20250729,000000,6.81,6.89,6.78,6.82,646122,0
+ADAM.US,D,20250730,000000,6.86,6.935,6.715,6.74,819994,0
+ADAM.US,D,20250731,000000,6.64,6.65,6.16,6.33,1887237,0
+ADAM.US,D,20250801,000000,6.32,6.6,6.25,6.58,1662514,0
+ADAM.US,D,20250804,000000,6.62,6.785,6.6,6.72,880200,0
+ADAM.US,D,20250805,000000,6.72,6.76,6.5948,6.68,635467,0
+ADAM.US,D,20250806,000000,6.67,6.67,6.4846,6.57,726661,0
+ADAM.US,D,20250807,000000,6.61,6.67,6.575,6.64,479226,0
+ADAM.US,D,20250808,000000,6.64,6.72,6.6139,6.64,538454,0
+ADAM.US,D,20250811,000000,6.67,6.72,6.57,6.6,547890,0
+ADAM.US,D,20250812,000000,6.66,6.83,6.66,6.79,609463,0
+ADAM.US,D,20250813,000000,6.84,6.95,6.825,6.92,726459,0
+ADAM.US,D,20250814,000000,6.83,6.88,6.78,6.83,659027,0
+ADAM.US,D,20250815,000000,6.84,6.91,6.8244,6.84,382367,0
+ADAM.US,D,20250818,000000,6.86,6.895,6.7945,6.82,304918,0
+ADAM.US,D,20250819,000000,6.84,6.9988,6.83,6.92,477143,0
+ADAM.US,D,20250820,000000,6.93,7.11,6.9204,7.04,757190,0
+ADAM.US,D,20250821,000000,6.99,7.05,6.9,6.9,602198,0
+ADAM.US,D,20250822,000000,6.96,7.21,6.92,7.14,861219,0
+ADAM.US,D,20250825,000000,7.12,7.145,7.015,7.1,557317,0
+ADAM.US,D,20250826,000000,7.08,7.16,7.08,7.16,353633,0
+ADAM.US,D,20250827,000000,7.13,7.2,7.055,7.1,480328,0
+ADAM.US,D,20250828,000000,7.12,7.12,7.0482,7.06,375657,0
+ADAM.US,D,20250829,000000,7.08,7.23,7.07,7.22,433699,0
+ADAM.US,D,20250902,000000,7.11,7.1687,6.99,7.11,874036,0
+ADAM.US,D,20250903,000000,6.92,7.36,6.92,7.36,364100,0
+ADAM.US,D,20250904,000000,7.36,7.37,7.245,7.37,472856,0
+ADAM.US,D,20250905,000000,7.4,7.485,7.345,7.41,519349,0
+ADAM.US,D,20250908,000000,7.41,7.415,7.29,7.3,512686,0
+ADAM.US,D,20250909,000000,7.29,7.38,7.281,7.29,448168,0
+ADAM.US,D,20250910,000000,7.29,7.34,7.195,7.23,517736,0
+ADAM.US,D,20250911,000000,7.25,7.355,7.17,7.24,883409,0
+ADAM.US,D,20250912,000000,7.2,7.23,7.13,7.13,571175,0
+ADAM.US,D,20250915,000000,7.32,7.38,7.2103,7.38,774718,0
+ADAM.US,D,20250916,000000,7.37,7.39,7.225,7.24,770766,0
+ADAM.US,D,20250917,000000,7.24,7.47,7.24,7.32,718850,0
+ADAM.US,D,20250918,000000,7.26,7.45,7.23,7.4,741632,0
+ADAM.US,D,20250919,000000,7.42,7.52,7.34,7.39,2807566,0
+ADAM.US,D,20250922,000000,7.38,7.415,7.24,7.24,690307,0
+ADAM.US,D,20250923,000000,7.25,7.35,7.23,7.31,739407,0
+ADAM.US,D,20250924,000000,7.26,7.37,7.23,7.3,1407218,0
+ADAM.US,D,20250925,000000,6.99,7.07,6.9425,7.07,570641,0
+ADAM.US,D,20250926,000000,7.06,7.1,6.97,7.02,726288,0
+ADAM.US,D,20250929,000000,7.06,7.07,6.83,6.85,587994,0
+ADAM.US,D,20250930,000000,6.83,6.98,6.76,6.97,677833,0
+ADAM.US,D,20251001,000000,6.97,7.005,6.87,6.97,712121,0
+ADAM.US,D,20251002,000000,6.94,6.98,6.84,6.92,429274,0
+ADAM.US,D,20251003,000000,6.94,7.11,6.935,6.98,546828,0
+ADAM.US,D,20251006,000000,7,7.01,6.775,6.8,571184,0
+ADAM.US,D,20251007,000000,6.77,6.86,6.77,6.79,689123,0
+ADAM.US,D,20251008,000000,6.82,6.9,6.8,6.9,352209,0
+ADAM.US,D,20251009,000000,6.85,6.92,6.81,6.83,449136,0
+ADAM.US,D,20251010,000000,6.84,6.92,6.76,6.8,532186,0
+ADAM.US,D,20251013,000000,6.81,6.95,6.7638,6.94,484858,0
+ADAM.US,D,20251014,000000,6.93,7.01,6.86,7,558529,0
+ADAM.US,D,20251015,000000,7.02,7.08,6.995,7.02,342922,0
+ADAM.US,D,20251016,000000,7.02,7.02,6.78,6.78,547397,0
+ADAM.US,D,20251017,000000,6.77,6.88,6.77,6.88,560073,0
+ADAM.US,D,20251020,000000,6.91,6.94,6.81,6.93,281310,0
+ADAM.US,D,20251021,000000,6.93,6.93,6.815,6.88,395718,0
+ADAM.US,D,20251022,000000,6.89,7,6.89,6.99,397145,0
+ADAM.US,D,20251023,000000,7.01,7.01,6.89,6.91,314793,0
+ADAM.US,D,20251024,000000,6.96,7.065,6.935,6.94,310050,0
+ADAM.US,D,20251027,000000,6.94,6.98,6.89,6.93,484084,0
+ADAM.US,D,20251028,000000,6.91,6.93,6.84,6.85,295567,0
+ADAM.US,D,20251029,000000,6.82,7,6.735,6.9,865174,0
+ADAM.US,D,20251030,000000,6.88,6.89,6.445,6.58,1876044,0
+ADAM.US,D,20251031,000000,6.6,6.73,6.555,6.67,981660,0
+ADAM.US,D,20251103,000000,6.7,6.7,6.55,6.7,715910,0
+ADAM.US,D,20251104,000000,6.64,6.81,6.635,6.8,551475,0
+ADAM.US,D,20251105,000000,6.82,6.9,6.81,6.9,447710,0
+ADAM.US,D,20251106,000000,6.88,6.95,6.82,6.89,465761,0
+ADAM.US,D,20251107,000000,6.89,7,6.8312,7,484759,0
+ADAM.US,D,20251110,000000,7,7.05,6.99,7.03,353299,0
+ADAM.US,D,20251111,000000,7.03,7.19,6.995,7.19,616850,0
+ADAM.US,D,20251112,000000,7.18,7.18,7.0345,7.09,439995,0
+ADAM.US,D,20251113,000000,7.09,7.1,6.9924,7.07,370543,0
+ADAM.US,D,20251114,000000,7.04,7.15,6.955,7.15,441957,0
+ADAM.US,D,20251117,000000,7.12,7.13,7.02,7.03,412775,0
+ADAM.US,D,20251118,000000,7,7.015,6.92,6.97,366969,0
+ADAM.US,D,20251119,000000,6.99,7,6.88,6.91,830386,0
+ADAM.US,D,20251120,000000,6.97,7.0255,6.91,6.95,472596,0
+ADAM.US,D,20251121,000000,6.93,7.22,6.93,7.16,655682,0
+ADAM.US,D,20251124,000000,7.16,7.23,7.13,7.21,407623,0
+ADAM.US,D,20251125,000000,7.2,7.58,7.2,7.55,1249752,0
+ADAM.US,D,20251126,000000,7.5,7.75,7.4919,7.66,1260115,0
+ADAM.US,D,20251128,000000,7.6,7.675,7.56,7.62,386032,0
+ADAM.US,D,20251201,000000,7.55,7.61,7.49,7.6,678008,0
+ADAM.US,D,20251202,000000,7.62,7.63,7.53,7.53,477107,0
+ADAM.US,D,20251203,000000,7.56,7.64,7.545,7.61,542359,0
+ADAM.US,D,20251204,000000,7.59,7.61,7.4216,7.47,620197,0
+ADAM.US,D,20251205,000000,7.46,7.55,7.445,7.46,513611,0
+ADAM.US,D,20251208,000000,7.47,7.48,7.07,7.11,659094,0
+ADAM.US,D,20251209,000000,7.13,7.175,7.015,7.06,600827,0
+ADAM.US,D,20251210,000000,7.05,7.225,7.05,7.2,606645,0
+ADAM.US,D,20251211,000000,7.22,7.24,7.0991,7.12,643676,0
+ADAM.US,D,20251212,000000,7.15,7.275,7.15,7.19,575706,0
+ADAM.US,D,20251215,000000,7.24,7.4,7.23,7.37,905426,0
+ADAM.US,D,20251216,000000,7.36,7.39,7.3,7.3,613826,0
+ADAM.US,D,20251217,000000,7.3,7.52,7.3,7.46,751553,0
+ADAM.US,D,20251218,000000,7.48,7.545,7.455,7.49,679033,0
+ADAM.US,D,20251219,000000,7.5,7.5,7.375,7.47,3894708,0
+ADAM.US,D,20251222,000000,7.24,7.25,7.15,7.19,595525,0
+ADAM.US,D,20251223,000000,7.19,7.23,7.125,7.17,499359,0
+ADAM.US,D,20251224,000000,7.18,7.325,7.17,7.29,395217,0
+ADAM.US,D,20251226,000000,7.3,7.345,7.225,7.29,463446,0
+ADAM.US,D,20251229,000000,7.28,7.3,7.21,7.3,513043,0
+ADAM.US,D,20251230,000000,7.27,7.35,7.24,7.27,486015,0
+ADAM.US,D,20251231,000000,7.28,7.365,7.27,7.3,976684,0
+ADAM.US,D,20260102,000000,7.35,7.54,7.27,7.44,674553,0
+ADAM.US,D,20260105,000000,7.43,7.45,7.235,7.36,585216,0
+ADAM.US,D,20260106,000000,7.35,7.555,7.33,7.38,728569,0
+ADAM.US,D,20260107,000000,7.4,7.5,7.3499,7.47,701736,0
+ADAM.US,D,20260108,000000,7.43,7.736,7.425,7.62,644990,0
+ADAM.US,D,20260109,000000,7.65,7.8388,7.625,7.76,640868,0
+ADAM.US,D,20260112,000000,7.76,7.86,7.66,7.84,550221,0
+ADAM.US,D,20260113,000000,7.88,7.97,7.75,7.86,654848,0
+ADAM.US,D,20260114,000000,7.88,8.18,7.82,8.14,866077,0
+ADAM.US,D,20260115,000000,8.16,8.47,8.06,8.45,671605,0
+ADAM.US,D,20260116,000000,8.43,8.76,8.43,8.73,885485,0
+ADAM.US,D,20260120,000000,8.5,8.575,8.265,8.32,908413,0
+ADAM.US,D,20260121,000000,8.34,8.455,8.2301,8.45,555315,0
+ADAM.US,D,20260122,000000,8.47,8.55,8.32,8.33,485873,0
+ADAM.US,D,20260123,000000,8.35,8.395,8.245,8.29,423152,0
+ADAM.US,D,20260126,000000,8.29,8.29,8.12,8.22,444847,0
+ADAM.US,D,20260127,000000,8.23,8.49,8.23,8.41,455165,0
+ADAM.US,D,20260128,000000,8.4,8.7,8.375,8.44,1087419,0
+ADAM.US,D,20260129,000000,8.45,8.5,8.28,8.42,604387,0
+ADAM.US,D,20260130,000000,8.4,8.41,7.905,8,1070737,0
+ADAM.US,D,20260202,000000,8.05,8.05,7.86,7.96,555507,0
+ADAM.US,D,20260203,000000,8,8.065,7.81,8,603264,0
+ADAM.US,D,20260204,000000,8,8.05,7.87,8.05,558976,0
+ADAM.US,D,20260205,000000,8.01,8.13,7.93,7.94,509928,0
+ADAM.US,D,20260206,000000,7.98,8.0855,7.925,8.05,627587,0
+ADAM.US,D,20260209,000000,7.99,8.04,7.6694,7.87,542636,0
+ADAM.US,D,20260210,000000,7.93,7.95,7.81,7.95,434421,0
+ADAM.US,D,20260211,000000,7.96,8.07,7.9239,7.98,482347,0
+ADAM.US,D,20260212,000000,8.08,8.21,8.03,8.06,472860,0
+ADAM.US,D,20260213,000000,8.08,8.1987,7.905,8.16,441557,0
+ADAM.US,D,20260217,000000,8.21,8.24,7.955,8.11,567756,0
+ADAM.US,D,20260218,000000,8.05,8.15,7.98,8.04,543772,0
diff --git a/daily/us/nasdaq stocks/1/adbe.us.txt b/daily/us/nasdaq stocks/1/adbe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..04662cca47494413760f2c9c4b45f9839e464c41
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adbe.us.txt	
@@ -0,0 +1,9953 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADBE.US,D,19860814,000000,0.21,0.21,0.21,0.21,8320000,0
+ADBE.US,D,19860815,000000,0.21,0.21,0.2,0.2,8665600,0
+ADBE.US,D,19860818,000000,0.2,0.2,0.2,0.2,5657600,0
+ADBE.US,D,19860819,000000,0.2,0.2,0.2,0.2,4121600,0
+ADBE.US,D,19860820,000000,0.2,0.21,0.2,0.2,1369600,0
+ADBE.US,D,19860821,000000,0.21,0.22,0.21,0.21,1766400,0
+ADBE.US,D,19860822,000000,0.21,0.21,0.21,0.21,3468800,0
+ADBE.US,D,19860825,000000,0.21,0.21,0.2,0.2,1254400,0
+ADBE.US,D,19860826,000000,0.2,0.21,0.2,0.2,1587200,0
+ADBE.US,D,19860827,000000,0.2,0.2,0.2,0.2,5081600,0
+ADBE.US,D,19860828,000000,0.2,0.2,0.2,0.2,3110400,0
+ADBE.US,D,19860829,000000,0.2,0.2,0.2,0.2,3097600,0
+ADBE.US,D,19860902,000000,0.21,0.21,0.21,0.21,2137600,0
+ADBE.US,D,19860903,000000,0.21,0.22,0.21,0.21,806400,0
+ADBE.US,D,19860904,000000,0.23,0.24,0.23,0.23,3609600,0
+ADBE.US,D,19860905,000000,0.23,0.24,0.23,0.23,4275200,0
+ADBE.US,D,19860908,000000,0.23,0.24,0.23,0.23,985600,0
+ADBE.US,D,19860909,000000,0.23,0.24,0.23,0.23,998400,0
+ADBE.US,D,19860910,000000,0.24,0.26,0.24,0.24,1868800,0
+ADBE.US,D,19860911,000000,0.23,0.23,0.21,0.21,3596800,0
+ADBE.US,D,19860912,000000,0.22,0.23,0.22,0.22,2572800,0
+ADBE.US,D,19860915,000000,0.24,0.25,0.24,0.24,1996800,0
+ADBE.US,D,19860916,000000,0.25,0.27,0.25,0.25,2508800,0
+ADBE.US,D,19860917,000000,0.27,0.28,0.27,0.27,2713600,0
+ADBE.US,D,19860918,000000,0.27,0.28,0.27,0.27,704000,0
+ADBE.US,D,19860919,000000,0.27,0.28,0.27,0.27,2048000,0
+ADBE.US,D,19860922,000000,0.27,0.27,0.26,0.26,1561600,0
+ADBE.US,D,19860923,000000,0.26,0.27,0.25,0.25,3596800,0
+ADBE.US,D,19860924,000000,0.26,0.27,0.26,0.26,2624000,0
+ADBE.US,D,19860925,000000,0.26,0.27,0.25,0.25,3315200,0
+ADBE.US,D,19860926,000000,0.25,0.26,0.25,0.25,1536000,0
+ADBE.US,D,19860929,000000,0.25,0.26,0.25,0.25,947200,0
+ADBE.US,D,19860930,000000,0.25,0.27,0.25,0.25,384000,0
+ADBE.US,D,19861001,000000,0.25,0.27,0.25,0.25,742400,0
+ADBE.US,D,19861002,000000,0.25,0.27,0.25,0.25,448000,0
+ADBE.US,D,19861003,000000,0.25,0.27,0.25,0.25,89600,0
+ADBE.US,D,19861006,000000,0.26,0.27,0.26,0.26,256000,0
+ADBE.US,D,19861007,000000,0.26,0.27,0.26,0.26,396800,0
+ADBE.US,D,19861008,000000,0.26,0.27,0.26,0.26,409600,0
+ADBE.US,D,19861009,000000,0.26,0.27,0.26,0.26,1587200,0
+ADBE.US,D,19861010,000000,0.26,0.27,0.26,0.26,448000,0
+ADBE.US,D,19861013,000000,0.26,0.27,0.26,0.26,908800,0
+ADBE.US,D,19861014,000000,0.26,0.27,0.26,0.26,960000,0
+ADBE.US,D,19861015,000000,0.26,0.27,0.26,0.26,704000,0
+ADBE.US,D,19861017,000000,0.26,0.27,0.26,0.26,166400,0
+ADBE.US,D,19861020,000000,0.26,0.27,0.26,0.26,89600,0
+ADBE.US,D,19861021,000000,0.27,0.28,0.27,0.27,652800,0
+ADBE.US,D,19861022,000000,0.27,0.28,0.27,0.27,2201600,0
+ADBE.US,D,19861023,000000,0.28,0.28,0.28,0.28,1484800,0
+ADBE.US,D,19861024,000000,0.3,0.3,0.3,0.3,3302400,0
+ADBE.US,D,19861027,000000,0.3,0.31,0.3,0.3,1459200,0
+ADBE.US,D,19861028,000000,0.3,0.31,0.3,0.3,3609600,0
+ADBE.US,D,19861029,000000,0.33,0.34,0.33,0.33,23334400,0
+ADBE.US,D,19861030,000000,0.35,0.35,0.35,0.35,4300800,0
+ADBE.US,D,19861031,000000,0.35,0.35,0.34,0.34,3980800,0
+ADBE.US,D,19861103,000000,0.34,0.34,0.33,0.33,2777600,0
+ADBE.US,D,19861104,000000,0.33,0.33,0.33,0.33,4006400,0
+ADBE.US,D,19861105,000000,0.33,0.33,0.32,0.32,2188800,0
+ADBE.US,D,19861106,000000,0.33,0.34,0.33,0.33,4659200,0
+ADBE.US,D,19861107,000000,0.33,0.34,0.33,0.33,2188800,0
+ADBE.US,D,19861110,000000,0.34,0.34,0.34,0.34,5056000,0
+ADBE.US,D,19861111,000000,0.34,0.34,0.34,0.34,1753600,0
+ADBE.US,D,19861112,000000,0.34,0.34,0.34,0.34,883200,0
+ADBE.US,D,19861113,000000,0.34,0.34,0.34,0.34,1100800,0
+ADBE.US,D,19861114,000000,0.34,0.34,0.34,0.34,896000,0
+ADBE.US,D,19861117,000000,0.34,0.34,0.34,0.34,1369600,0
+ADBE.US,D,19861118,000000,0.34,0.34,0.33,0.33,2124800,0
+ADBE.US,D,19861119,000000,0.33,0.34,0.33,0.33,729600,0
+ADBE.US,D,19861120,000000,0.33,0.34,0.33,0.33,908800,0
+ADBE.US,D,19861121,000000,0.33,0.34,0.33,0.33,179200,0
+ADBE.US,D,19861124,000000,0.33,0.34,0.33,0.33,512000,0
+ADBE.US,D,19861125,000000,0.33,0.34,0.33,0.33,1036800,0
+ADBE.US,D,19861126,000000,0.35,0.35,0.35,0.35,3328000,0
+ADBE.US,D,19861128,000000,0.36,0.37,0.36,0.36,1036800,0
+ADBE.US,D,19861201,000000,0.36,0.37,0.35,0.35,1369600,0
+ADBE.US,D,19861202,000000,0.36,0.37,0.36,0.36,1817600,0
+ADBE.US,D,19861203,000000,0.36,0.37,0.36,0.36,844800,0
+ADBE.US,D,19861204,000000,0.36,0.37,0.36,0.36,2969600,0
+ADBE.US,D,19861205,000000,0.37,0.38,0.37,0.37,3264000,0
+ADBE.US,D,19861208,000000,0.39,0.4,0.39,0.39,5440000,0
+ADBE.US,D,19861209,000000,0.38,0.38,0.38,0.38,9126400,0
+ADBE.US,D,19861210,000000,0.38,0.38,0.38,0.38,6387200,0
+ADBE.US,D,19861211,000000,0.35,0.35,0.35,0.35,14668800,0
+ADBE.US,D,19861212,000000,0.35,0.36,0.35,0.35,985600,0
+ADBE.US,D,19861215,000000,0.35,0.36,0.35,0.35,563200,0
+ADBE.US,D,19861216,000000,0.35,0.35,0.34,0.34,8409600,0
+ADBE.US,D,19861217,000000,0.34,0.34,0.34,0.34,6233600,0
+ADBE.US,D,19861218,000000,0.34,0.35,0.34,0.34,1932800,0
+ADBE.US,D,19861219,000000,0.34,0.35,0.34,0.34,1241600,0
+ADBE.US,D,19861222,000000,0.34,0.35,0.34,0.34,3596800,0
+ADBE.US,D,19861223,000000,0.36,0.37,0.36,0.36,7436800,0
+ADBE.US,D,19861224,000000,0.37,0.38,0.37,0.37,3072000,0
+ADBE.US,D,19861226,000000,0.38,0.38,0.38,0.38,128000,0
+ADBE.US,D,19861229,000000,0.37,0.37,0.36,0.36,4697600,0
+ADBE.US,D,19861230,000000,0.37,0.38,0.37,0.37,1088000,0
+ADBE.US,D,19861231,000000,0.38,0.39,0.38,0.38,7040000,0
+ADBE.US,D,19870102,000000,0.38,0.39,0.38,0.38,1331200,0
+ADBE.US,D,19870105,000000,0.4,0.4,0.4,0.4,1484800,0
+ADBE.US,D,19870106,000000,0.4,0.41,0.4,0.4,6208000,0
+ADBE.US,D,19870107,000000,0.4,0.41,0.4,0.4,4736000,0
+ADBE.US,D,19870108,000000,0.41,0.42,0.41,0.41,4070400,0
+ADBE.US,D,19870109,000000,0.41,0.42,0.41,0.41,3827200,0
+ADBE.US,D,19870112,000000,0.43,0.44,0.43,0.43,6515200,0
+ADBE.US,D,19870113,000000,0.44,0.45,0.44,0.44,4544000,0
+ADBE.US,D,19870114,000000,0.45,0.46,0.45,0.45,5094400,0
+ADBE.US,D,19870115,000000,0.46,0.47,0.46,0.46,9203200,0
+ADBE.US,D,19870116,000000,0.46,0.47,0.46,0.46,10112000,0
+ADBE.US,D,19870119,000000,0.48,0.48,0.48,0.48,15040000,0
+ADBE.US,D,19870120,000000,0.51,0.52,0.51,0.51,14233600,0
+ADBE.US,D,19870121,000000,0.51,0.52,0.51,0.51,4006400,0
+ADBE.US,D,19870122,000000,0.51,0.52,0.5,0.5,4838400,0
+ADBE.US,D,19870123,000000,0.54,0.55,0.54,0.54,11993600,0
+ADBE.US,D,19870126,000000,0.54,0.54,0.52,0.52,7936000,0
+ADBE.US,D,19870127,000000,0.53,0.54,0.53,0.53,3008000,0
+ADBE.US,D,19870128,000000,0.53,0.54,0.53,0.53,1075200,0
+ADBE.US,D,19870129,000000,0.52,0.52,0.51,0.51,2073600,0
+ADBE.US,D,19870130,000000,0.51,0.51,0.5,0.5,2880000,0
+ADBE.US,D,19870202,000000,0.51,0.51,0.51,0.51,2560000,0
+ADBE.US,D,19870203,000000,0.51,0.53,0.51,0.52,16716800,0
+ADBE.US,D,19870204,000000,0.52,0.53,0.52,0.53,8985600,0
+ADBE.US,D,19870205,000000,0.53,0.55,0.53,0.55,8128000,0
+ADBE.US,D,19870206,000000,0.55,0.55,0.54,0.55,4710400,0
+ADBE.US,D,19870209,000000,0.55,0.56,0.55,0.55,4633600,0
+ADBE.US,D,19870210,000000,0.55,0.56,0.55,0.55,5120000,0
+ADBE.US,D,19870211,000000,0.55,0.59,0.55,0.59,9651200,0
+ADBE.US,D,19870212,000000,0.6,0.63,0.6,0.63,7500800,0
+ADBE.US,D,19870213,000000,0.63,0.66,0.62,0.66,4812800,0
+ADBE.US,D,19870217,000000,0.66,0.68,0.66,0.67,4172800,0
+ADBE.US,D,19870218,000000,0.67,0.69,0.66,0.68,4569600,0
+ADBE.US,D,19870219,000000,0.68,0.69,0.63,0.65,6873600,0
+ADBE.US,D,19870220,000000,0.65,0.65,0.58,0.59,18828800,0
+ADBE.US,D,19870223,000000,0.59,0.62,0.59,0.61,15180800,0
+ADBE.US,D,19870224,000000,0.62,0.66,0.62,0.65,8256000,0
+ADBE.US,D,19870225,000000,0.65,0.67,0.65,0.66,7974400,0
+ADBE.US,D,19870226,000000,0.66,0.67,0.66,0.66,3763200,0
+ADBE.US,D,19870227,000000,0.66,0.67,0.66,0.67,704000,0
+ADBE.US,D,19870302,000000,0.67,0.68,0.66,0.68,6758400,0
+ADBE.US,D,19870303,000000,0.68,0.75,0.67,0.75,38220800,0
+ADBE.US,D,19870304,000000,0.78,0.82,0.78,0.81,20761600,0
+ADBE.US,D,19870305,000000,0.81,0.85,0.8,0.81,18393600,0
+ADBE.US,D,19870306,000000,0.81,0.83,0.81,0.81,1830400,0
+ADBE.US,D,19870309,000000,0.81,0.83,0.81,0.83,5414400,0
+ADBE.US,D,19870310,000000,0.83,0.84,0.81,0.84,4019200,0
+ADBE.US,D,19870311,000000,0.84,0.88,0.82,0.87,36006400,0
+ADBE.US,D,19870312,000000,0.87,0.92,0.87,0.91,13001600,0
+ADBE.US,D,19870313,000000,0.91,0.98,0.82,0.98,12985600,0
+ADBE.US,D,19870316,000000,0.98,1.03,0.98,1.03,10867200,0
+ADBE.US,D,19870317,000000,1.03,1.04,0.93,0.98,12432000,0
+ADBE.US,D,19870318,000000,0.98,1,0.94,0.94,15830400,0
+ADBE.US,D,19870319,000000,0.95,0.97,0.95,0.95,9203200,0
+ADBE.US,D,19870320,000000,0.95,0.97,0.91,0.92,3155200,0
+ADBE.US,D,19870323,000000,0.92,0.95,0.83,0.84,4195200,0
+ADBE.US,D,19870324,000000,0.84,0.89,0.84,0.87,6064000,0
+ADBE.US,D,19870325,000000,0.87,0.91,0.86,0.89,3779200,0
+ADBE.US,D,19870326,000000,0.91,0.95,0.91,0.94,4828800,0
+ADBE.US,D,19870327,000000,0.94,0.98,0.94,0.97,3683200,0
+ADBE.US,D,19870330,000000,0.97,0.97,0.9,0.93,4614400,0
+ADBE.US,D,19870331,000000,0.94,1.03,0.94,1.01,6038400,0
+ADBE.US,D,19870401,000000,1.01,1.11,0.94,1.06,7161600,0
+ADBE.US,D,19870402,000000,1.1,1.21,1.1,1.18,12108800,0
+ADBE.US,D,19870403,000000,1.18,1.22,1.16,1.16,14505600,0
+ADBE.US,D,19870406,000000,1.18,1.25,1.18,1.23,9660800,0
+ADBE.US,D,19870407,000000,1.24,1.28,1.24,1.25,6822400,0
+ADBE.US,D,19870408,000000,1.25,1.26,1.22,1.25,2486400,0
+ADBE.US,D,19870409,000000,1.25,1.26,1.16,1.19,3577600,0
+ADBE.US,D,19870410,000000,1.19,1.19,1.16,1.16,3724800,0
+ADBE.US,D,19870413,000000,1.16,1.18,1.12,1.15,1363200,0
+ADBE.US,D,19870414,000000,1.12,1.12,1.04,1.06,5552000,0
+ADBE.US,D,19870415,000000,1.06,1.09,1.02,1.09,4128000,0
+ADBE.US,D,19870416,000000,1.09,1.26,1.09,1.19,7075200,0
+ADBE.US,D,19870420,000000,1.19,1.21,1.14,1.14,1107200,0
+ADBE.US,D,19870421,000000,1.14,1.19,1.14,1.19,1648000,0
+ADBE.US,D,19870422,000000,1.19,1.24,1.19,1.24,2880000,0
+ADBE.US,D,19870423,000000,1.24,1.24,1.22,1.22,1024000,0
+ADBE.US,D,19870424,000000,1.22,1.24,1.19,1.22,748800,0
+ADBE.US,D,19870427,000000,1.22,1.24,1.19,1.22,3913600,0
+ADBE.US,D,19870428,000000,1.22,1.37,1.22,1.34,13129600,0
+ADBE.US,D,19870429,000000,1.37,1.46,1.37,1.43,4294400,0
+ADBE.US,D,19870430,000000,1.43,1.47,1.42,1.43,7305600,0
+ADBE.US,D,19870501,000000,1.43,1.44,1.41,1.44,5907200,0
+ADBE.US,D,19870504,000000,1.44,1.44,1.41,1.43,1094400,0
+ADBE.US,D,19870505,000000,1.43,1.59,1.41,1.59,5740800,0
+ADBE.US,D,19870506,000000,1.59,1.65,1.56,1.56,3500800,0
+ADBE.US,D,19870507,000000,1.56,1.6,1.56,1.59,2294400,0
+ADBE.US,D,19870508,000000,1.59,1.62,1.57,1.59,1081600,0
+ADBE.US,D,19870511,000000,1.59,1.62,1.54,1.55,2195200,0
+ADBE.US,D,19870512,000000,1.55,1.57,1.51,1.51,2736000,0
+ADBE.US,D,19870513,000000,1.53,1.58,1.53,1.54,2979200,0
+ADBE.US,D,19870514,000000,1.55,1.57,1.55,1.56,1376000,0
+ADBE.US,D,19870515,000000,1.56,1.57,1.5,1.5,1699200,0
+ADBE.US,D,19870518,000000,1.5,1.51,1.37,1.5,7731200,0
+ADBE.US,D,19870519,000000,1.5,1.5,1.39,1.39,2598400,0
+ADBE.US,D,19870520,000000,1.39,1.41,1.34,1.39,2400000,0
+ADBE.US,D,19870521,000000,1.4,1.44,1.4,1.43,4025600,0
+ADBE.US,D,19870522,000000,1.43,1.46,1.4,1.43,1795200,0
+ADBE.US,D,19870526,000000,1.43,1.44,1.42,1.42,678400,0
+ADBE.US,D,19870527,000000,1.42,1.44,1.41,1.42,2249600,0
+ADBE.US,D,19870528,000000,1.42,1.44,1.39,1.42,2275200,0
+ADBE.US,D,19870529,000000,1.42,1.43,1.41,1.41,4432000,0
+ADBE.US,D,19870601,000000,1.41,1.43,1.4,1.4,931200,0
+ADBE.US,D,19870602,000000,1.4,1.45,1.4,1.4,1142400,0
+ADBE.US,D,19870603,000000,1.4,1.41,1.31,1.31,3289600,0
+ADBE.US,D,19870604,000000,1.31,1.34,1.18,1.25,5968000,0
+ADBE.US,D,19870605,000000,1.25,1.26,1.14,1.18,11216000,0
+ADBE.US,D,19870608,000000,1.12,1.12,0.97,1.01,13366400,0
+ADBE.US,D,19870609,000000,1.06,1.14,1.06,1.12,17593600,0
+ADBE.US,D,19870610,000000,1.12,1.16,1.02,1.07,9334400,0
+ADBE.US,D,19870611,000000,1.07,1.09,0.97,0.97,15100800,0
+ADBE.US,D,19870612,000000,0.97,1.04,0.92,0.99,21081600,0
+ADBE.US,D,19870615,000000,0.99,1,0.82,0.93,15987200,0
+ADBE.US,D,19870616,000000,0.94,1.07,0.94,1.07,17817600,0
+ADBE.US,D,19870617,000000,1.07,1.15,1.07,1.12,12185600,0
+ADBE.US,D,19870618,000000,1.12,1.12,1.06,1.1,4102400,0
+ADBE.US,D,19870619,000000,1.1,1.12,1.07,1.09,2713600,0
+ADBE.US,D,19870622,000000,1.09,1.12,1.09,1.09,905600,0
+ADBE.US,D,19870623,000000,1.09,1.12,1.09,1.09,2617600,0
+ADBE.US,D,19870624,000000,1.09,1.1,1.07,1.07,2732800,0
+ADBE.US,D,19870625,000000,1.07,1.1,0.99,0.99,2937600,0
+ADBE.US,D,19870626,000000,0.99,1.06,0.95,1.06,3638400,0
+ADBE.US,D,19870629,000000,1.06,1.06,1.02,1.03,1744000,0
+ADBE.US,D,19870630,000000,1.03,1.06,1.02,1.02,3459200,0
+ADBE.US,D,19870701,000000,1.02,1.04,1.01,1.03,1020800,0
+ADBE.US,D,19870702,000000,1.03,1.04,1,1.04,1120000,0
+ADBE.US,D,19870706,000000,1.04,1.04,0.98,0.98,2192000,0
+ADBE.US,D,19870707,000000,0.98,1,0.89,0.89,6492800,0
+ADBE.US,D,19870708,000000,0.89,1.01,0.89,0.98,5427200,0
+ADBE.US,D,19870709,000000,0.98,1.03,0.96,1.01,4000000,0
+ADBE.US,D,19870710,000000,1.01,1.04,0.98,0.98,3449600,0
+ADBE.US,D,19870713,000000,0.98,0.98,0.93,0.95,5945600,0
+ADBE.US,D,19870714,000000,0.97,1.09,0.97,1.06,6492800,0
+ADBE.US,D,19870715,000000,1.04,1.04,1,1.01,7180800,0
+ADBE.US,D,19870716,000000,1.01,1.01,0.97,0.98,4828800,0
+ADBE.US,D,19870717,000000,0.98,1.01,0.98,0.98,1328000,0
+ADBE.US,D,19870720,000000,0.98,1,0.95,0.97,822400,0
+ADBE.US,D,19870721,000000,0.97,0.99,0.95,0.98,3161600,0
+ADBE.US,D,19870722,000000,0.98,0.98,0.95,0.95,1680000,0
+ADBE.US,D,19870723,000000,0.95,0.97,0.91,0.94,4620800,0
+ADBE.US,D,19870724,000000,0.94,0.95,0.92,0.95,1312000,0
+ADBE.US,D,19870727,000000,0.95,1.02,0.95,1.02,2185600,0
+ADBE.US,D,19870728,000000,1.02,1.03,0.97,0.98,1267200,0
+ADBE.US,D,19870729,000000,0.98,1,0.91,0.94,4390400,0
+ADBE.US,D,19870730,000000,0.94,0.96,0.91,0.96,3257600,0
+ADBE.US,D,19870731,000000,0.96,0.98,0.94,0.97,6019200,0
+ADBE.US,D,19870803,000000,0.97,0.98,0.94,0.94,1561600,0
+ADBE.US,D,19870804,000000,0.94,0.94,0.89,0.94,3472000,0
+ADBE.US,D,19870805,000000,0.94,0.95,0.91,0.95,6953600,0
+ADBE.US,D,19870806,000000,0.95,1.02,0.94,1,9267200,0
+ADBE.US,D,19870807,000000,1.02,1.07,1.02,1.07,13011200,0
+ADBE.US,D,19870810,000000,1.07,1.12,1.06,1.09,2016000,0
+ADBE.US,D,19870811,000000,1.09,1.16,1.09,1.14,5430400,0
+ADBE.US,D,19870812,000000,1.14,1.15,1.09,1.09,3040000,0
+ADBE.US,D,19870813,000000,1.09,1.12,1.09,1.09,3945600,0
+ADBE.US,D,19870814,000000,1.09,1.11,1.06,1.06,1945600,0
+ADBE.US,D,19870817,000000,1.06,1.09,1.06,1.09,48000,0
+ADBE.US,D,19870818,000000,1.09,1.09,1,1.03,2425600,0
+ADBE.US,D,19870819,000000,1.03,1.04,1,1.03,4595200,0
+ADBE.US,D,19870820,000000,1.04,1.09,1.04,1.09,2064000,0
+ADBE.US,D,19870821,000000,1.09,1.09,1.05,1.05,454400,0
+ADBE.US,D,19870824,000000,1.05,1.07,1.03,1.03,1932800,0
+ADBE.US,D,19870825,000000,1.03,1.1,1.03,1.09,4352000,0
+ADBE.US,D,19870826,000000,1.09,1.1,1.04,1.04,1897600,0
+ADBE.US,D,19870827,000000,1.04,1.05,1.03,1.04,3030400,0
+ADBE.US,D,19870828,000000,1.03,1.03,0.98,0.99,3494400,0
+ADBE.US,D,19870831,000000,0.98,0.98,0.94,0.95,5763200,0
+ADBE.US,D,19870901,000000,0.95,1.03,0.94,0.98,4880000,0
+ADBE.US,D,19870902,000000,0.98,1,0.95,0.98,2054400,0
+ADBE.US,D,19870903,000000,0.98,1,0.98,0.98,2089600,0
+ADBE.US,D,19870904,000000,0.98,1.01,0.98,0.99,2588800,0
+ADBE.US,D,19870908,000000,0.99,1,0.94,0.95,3609600,0
+ADBE.US,D,19870909,000000,0.95,1.01,0.95,0.98,1328000,0
+ADBE.US,D,19870910,000000,0.98,1.07,0.98,1.07,4070400,0
+ADBE.US,D,19870911,000000,1.07,1.1,1.06,1.06,3440000,0
+ADBE.US,D,19870914,000000,1.06,1.08,1.03,1.03,2768000,0
+ADBE.US,D,19870915,000000,1.03,1.04,0.98,1.01,2006400,0
+ADBE.US,D,19870916,000000,1.01,1.04,1,1.02,3628800,0
+ADBE.US,D,19870917,000000,1.02,1.14,1.01,1.1,8064000,0
+ADBE.US,D,19870918,000000,1.1,1.15,1.1,1.12,6044800,0
+ADBE.US,D,19870921,000000,1.09,1.09,1.03,1.07,4339200,0
+ADBE.US,D,19870922,000000,1.07,1.1,1.04,1.09,1411200,0
+ADBE.US,D,19870923,000000,1.09,1.11,1.07,1.09,1123200,0
+ADBE.US,D,19870924,000000,1.09,1.09,1.07,1.09,342400,0
+ADBE.US,D,19870925,000000,1.09,1.12,1.07,1.12,1168000,0
+ADBE.US,D,19870928,000000,1.12,1.16,1.1,1.16,6729600,0
+ADBE.US,D,19870929,000000,1.16,1.17,1.15,1.17,4099200,0
+ADBE.US,D,19870930,000000,1.17,1.17,1.12,1.14,2524800,0
+ADBE.US,D,19871001,000000,1.14,1.21,1.12,1.19,4857600,0
+ADBE.US,D,19871002,000000,1.19,1.32,1.18,1.31,9689600,0
+ADBE.US,D,19871005,000000,1.31,1.34,1.28,1.32,3977600,0
+ADBE.US,D,19871006,000000,1.32,1.34,1.25,1.26,5289600,0
+ADBE.US,D,19871007,000000,1.26,1.28,1.19,1.21,3347200,0
+ADBE.US,D,19871008,000000,1.21,1.21,1.15,1.15,3385600,0
+ADBE.US,D,19871009,000000,1.15,1.19,1.15,1.15,2185600,0
+ADBE.US,D,19871012,000000,1.15,1.19,1.07,1.12,3462400,0
+ADBE.US,D,19871013,000000,1.12,1.17,1.12,1.12,2374400,0
+ADBE.US,D,19871014,000000,1.12,1.16,1.12,1.15,1062400,0
+ADBE.US,D,19871015,000000,1.15,1.21,1.12,1.16,3385600,0
+ADBE.US,D,19871016,000000,1.16,1.18,1.06,1.12,7404800,0
+ADBE.US,D,19871019,000000,1.09,1.09,0.89,0.89,7331200,0
+ADBE.US,D,19871020,000000,0.89,0.89,0.66,0.78,8611200,0
+ADBE.US,D,19871021,000000,0.82,0.89,0.82,0.83,10083200,0
+ADBE.US,D,19871022,000000,0.81,0.81,0.71,0.73,5942400,0
+ADBE.US,D,19871023,000000,0.73,0.73,0.6,0.63,4265600,0
+ADBE.US,D,19871026,000000,0.6,0.6,0.47,0.48,3868800,0
+ADBE.US,D,19871027,000000,0.48,0.56,0.41,0.43,7616000,0
+ADBE.US,D,19871028,000000,0.43,0.5,0.38,0.43,6966400,0
+ADBE.US,D,19871029,000000,0.43,0.6,0.42,0.57,9286400,0
+ADBE.US,D,19871030,000000,0.66,0.74,0.66,0.66,13737600,0
+ADBE.US,D,19871102,000000,0.66,0.73,0.65,0.73,5712000,0
+ADBE.US,D,19871103,000000,0.73,0.73,0.66,0.69,7952000,0
+ADBE.US,D,19871104,000000,0.69,0.73,0.66,0.69,5254400,0
+ADBE.US,D,19871105,000000,0.7,0.73,0.7,0.7,3091200,0
+ADBE.US,D,19871106,000000,0.7,0.71,0.65,0.66,3484800,0
+ADBE.US,D,19871109,000000,0.66,0.68,0.6,0.68,3139200,0
+ADBE.US,D,19871110,000000,0.66,0.66,0.63,0.66,2105600,0
+ADBE.US,D,19871111,000000,0.68,0.7,0.68,0.68,1843200,0
+ADBE.US,D,19871112,000000,0.7,0.77,0.7,0.73,2377600,0
+ADBE.US,D,19871113,000000,0.73,0.73,0.68,0.69,1996800,0
+ADBE.US,D,19871116,000000,0.69,0.73,0.69,0.69,1408000,0
+ADBE.US,D,19871117,000000,0.69,0.7,0.65,0.68,1974400,0
+ADBE.US,D,19871118,000000,0.68,0.69,0.65,0.69,2844800,0
+ADBE.US,D,19871119,000000,0.69,0.69,0.66,0.66,3043200,0
+ADBE.US,D,19871120,000000,0.66,0.66,0.62,0.65,4105600,0
+ADBE.US,D,19871123,000000,0.65,0.7,0.63,0.69,988800,0
+ADBE.US,D,19871124,000000,0.7,0.75,0.7,0.72,2512000,0
+ADBE.US,D,19871125,000000,0.73,0.81,0.73,0.78,6156800,0
+ADBE.US,D,19871127,000000,0.78,0.79,0.75,0.77,1721600,0
+ADBE.US,D,19871130,000000,0.76,0.76,0.69,0.71,4956800,0
+ADBE.US,D,19871201,000000,0.71,0.73,0.7,0.71,5785600,0
+ADBE.US,D,19871202,000000,0.71,0.73,0.7,0.73,1209600,0
+ADBE.US,D,19871203,000000,0.73,0.75,0.71,0.71,2896000,0
+ADBE.US,D,19871204,000000,0.71,0.71,0.68,0.7,2896000,0
+ADBE.US,D,19871207,000000,0.7,0.7,0.69,0.69,2544000,0
+ADBE.US,D,19871208,000000,0.69,0.73,0.69,0.72,992000,0
+ADBE.US,D,19871209,000000,0.72,0.78,0.72,0.78,752000,0
+ADBE.US,D,19871210,000000,0.78,0.82,0.72,0.8,3932800,0
+ADBE.US,D,19871211,000000,0.8,0.84,0.79,0.81,4665600,0
+ADBE.US,D,19871214,000000,0.81,0.89,0.8,0.87,3100800,0
+ADBE.US,D,19871215,000000,0.87,0.88,0.85,0.87,2377600,0
+ADBE.US,D,19871216,000000,0.87,0.89,0.83,0.87,2080000,0
+ADBE.US,D,19871217,000000,0.87,0.9,0.83,0.83,2457600,0
+ADBE.US,D,19871218,000000,0.83,0.85,0.82,0.84,1724800,0
+ADBE.US,D,19871221,000000,0.84,0.87,0.83,0.84,4441600,0
+ADBE.US,D,19871222,000000,0.84,0.84,0.79,0.82,5136000,0
+ADBE.US,D,19871223,000000,0.82,0.82,0.8,0.8,873600,0
+ADBE.US,D,19871224,000000,0.8,0.81,0.8,0.8,1926400,0
+ADBE.US,D,19871228,000000,0.8,0.81,0.78,0.8,1616000,0
+ADBE.US,D,19871229,000000,0.8,0.84,0.8,0.81,4073600,0
+ADBE.US,D,19871230,000000,0.83,0.87,0.83,0.85,2131200,0
+ADBE.US,D,19871231,000000,0.85,0.87,0.84,0.87,1430400,0
+ADBE.US,D,19880104,000000,0.87,0.9,0.85,0.88,1833600,0
+ADBE.US,D,19880105,000000,0.89,0.93,0.89,0.91,5766400,0
+ADBE.US,D,19880106,000000,0.9,0.9,0.84,0.85,8137600,0
+ADBE.US,D,19880107,000000,0.85,0.85,0.8,0.85,4720000,0
+ADBE.US,D,19880108,000000,0.85,0.85,0.74,0.79,4825600,0
+ADBE.US,D,19880111,000000,0.79,0.79,0.72,0.77,6640000,0
+ADBE.US,D,19880112,000000,0.77,0.85,0.73,0.84,11932800,0
+ADBE.US,D,19880113,000000,0.84,0.85,0.8,0.84,4620800,0
+ADBE.US,D,19880114,000000,0.84,0.88,0.8,0.83,2630400,0
+ADBE.US,D,19880115,000000,0.83,0.87,0.82,0.87,9046400,0
+ADBE.US,D,19880118,000000,0.86,0.86,0.83,0.84,3481600,0
+ADBE.US,D,19880119,000000,0.84,0.85,0.82,0.83,4950400,0
+ADBE.US,D,19880120,000000,0.82,0.82,0.7,0.73,8576000,0
+ADBE.US,D,19880121,000000,0.73,0.76,0.7,0.73,7145600,0
+ADBE.US,D,19880122,000000,0.73,0.76,0.72,0.75,4380800,0
+ADBE.US,D,19880125,000000,0.75,0.78,0.73,0.78,1254400,0
+ADBE.US,D,19880126,000000,0.77,0.77,0.75,0.76,1603200,0
+ADBE.US,D,19880127,000000,0.76,0.79,0.76,0.76,2723200,0
+ADBE.US,D,19880128,000000,0.76,0.77,0.76,0.77,256000,0
+ADBE.US,D,19880129,000000,0.77,0.79,0.77,0.78,2684800,0
+ADBE.US,D,19880201,000000,0.78,0.79,0.77,0.77,5568000,0
+ADBE.US,D,19880202,000000,0.77,0.77,0.75,0.77,3139200,0
+ADBE.US,D,19880203,000000,0.76,0.76,0.7,0.72,6550400,0
+ADBE.US,D,19880204,000000,0.72,0.72,0.7,0.7,2576000,0
+ADBE.US,D,19880205,000000,0.7,0.73,0.7,0.71,1993600,0
+ADBE.US,D,19880208,000000,0.71,0.72,0.69,0.7,4406400,0
+ADBE.US,D,19880209,000000,0.7,0.76,0.69,0.76,7705600,0
+ADBE.US,D,19880210,000000,0.76,0.78,0.75,0.78,3580800,0
+ADBE.US,D,19880211,000000,0.78,0.78,0.73,0.75,2406400,0
+ADBE.US,D,19880212,000000,0.75,0.77,0.75,0.77,1510400,0
+ADBE.US,D,19880216,000000,0.77,0.78,0.75,0.77,1734400,0
+ADBE.US,D,19880217,000000,0.77,0.78,0.76,0.76,2012800,0
+ADBE.US,D,19880218,000000,0.76,0.81,0.76,0.8,7484800,0
+ADBE.US,D,19880219,000000,0.8,0.84,0.8,0.84,2499200,0
+ADBE.US,D,19880222,000000,0.84,0.88,0.81,0.86,2652800,0
+ADBE.US,D,19880223,000000,0.86,0.89,0.86,0.88,4892800,0
+ADBE.US,D,19880224,000000,0.88,0.91,0.86,0.89,4835200,0
+ADBE.US,D,19880225,000000,0.89,0.91,0.89,0.89,5779200,0
+ADBE.US,D,19880226,000000,0.89,0.9,0.82,0.84,7846400,0
+ADBE.US,D,19880229,000000,0.84,0.88,0.83,0.85,2236800,0
+ADBE.US,D,19880301,000000,0.87,0.89,0.87,0.89,3811200,0
+ADBE.US,D,19880302,000000,0.87,0.94,0.87,0.91,3280000,0
+ADBE.US,D,19880303,000000,0.92,0.96,0.91,0.95,6262400,0
+ADBE.US,D,19880304,000000,0.94,0.95,0.91,0.94,2304000,0
+ADBE.US,D,19880307,000000,0.94,0.95,0.94,0.94,4032000,0
+ADBE.US,D,19880308,000000,0.94,0.96,0.94,0.96,3785600,0
+ADBE.US,D,19880309,000000,0.95,0.98,0.95,0.97,2268800,0
+ADBE.US,D,19880310,000000,0.96,0.98,0.91,0.91,4115200,0
+ADBE.US,D,19880311,000000,0.91,0.94,0.89,0.91,2396800,0
+ADBE.US,D,19880314,000000,0.91,0.95,0.91,0.94,1574400,0
+ADBE.US,D,19880315,000000,0.94,0.94,0.91,0.94,1836800,0
+ADBE.US,D,19880316,000000,0.94,0.95,0.91,0.92,3513600,0
+ADBE.US,D,19880317,000000,0.93,0.94,0.85,0.88,5500800,0
+ADBE.US,D,19880318,000000,0.89,0.9,0.88,0.89,4214400,0
+ADBE.US,D,19880321,000000,0.89,0.95,0.88,0.95,9932800,0
+ADBE.US,D,19880322,000000,0.98,1,0.95,0.98,6684800,0
+ADBE.US,D,19880323,000000,0.95,0.96,0.94,0.95,7286400,0
+ADBE.US,D,19880324,000000,0.95,0.96,0.94,0.96,5923200,0
+ADBE.US,D,19880325,000000,0.96,0.96,0.93,0.93,4505600,0
+ADBE.US,D,19880328,000000,0.89,0.94,0.89,0.93,2281600,0
+ADBE.US,D,19880329,000000,0.97,0.97,0.94,0.94,1500800,0
+ADBE.US,D,19880330,000000,0.93,0.94,0.9,0.92,1881600,0
+ADBE.US,D,19880331,000000,0.9,0.91,0.89,0.91,1363200,0
+ADBE.US,D,19880404,000000,0.88,0.89,0.87,0.88,2521600,0
+ADBE.US,D,19880405,000000,0.89,0.9,0.88,0.89,2246400,0
+ADBE.US,D,19880406,000000,0.88,0.95,0.88,0.94,3379200,0
+ADBE.US,D,19880407,000000,0.97,0.97,0.93,0.94,4393600,0
+ADBE.US,D,19880408,000000,0.95,0.99,0.94,0.98,3123200,0
+ADBE.US,D,19880411,000000,0.99,1.02,0.99,1.01,2294400,0
+ADBE.US,D,19880412,000000,1,1.01,0.99,1.01,787200,0
+ADBE.US,D,19880413,000000,1,1.01,0.97,0.98,963200,0
+ADBE.US,D,19880414,000000,0.95,0.95,0.93,0.94,2291200,0
+ADBE.US,D,19880415,000000,0.93,0.97,0.89,0.97,4902400,0
+ADBE.US,D,19880418,000000,0.95,0.99,0.95,0.99,1964800,0
+ADBE.US,D,19880419,000000,0.99,1.01,0.98,0.99,4579200,0
+ADBE.US,D,19880420,000000,0.98,1,0.98,0.98,1241600,0
+ADBE.US,D,19880421,000000,1,1.01,0.98,0.98,1251200,0
+ADBE.US,D,19880422,000000,1,1,0.98,1,537600,0
+ADBE.US,D,19880425,000000,0.98,1.01,0.98,1.01,6214400,0
+ADBE.US,D,19880426,000000,1.01,1.07,1,1.03,5875200,0
+ADBE.US,D,19880427,000000,1.03,1.05,1.03,1.04,2448000,0
+ADBE.US,D,19880428,000000,1.05,1.07,1.03,1.05,3827200,0
+ADBE.US,D,19880429,000000,1.04,1.06,1.02,1.03,3232000,0
+ADBE.US,D,19880502,000000,1.04,1.06,1.02,1.06,2403200,0
+ADBE.US,D,19880503,000000,1.06,1.09,1.05,1.07,7027200,0
+ADBE.US,D,19880504,000000,1.07,1.08,1.06,1.08,3494400,0
+ADBE.US,D,19880505,000000,1.07,1.09,1.06,1.06,5356800,0
+ADBE.US,D,19880506,000000,1.06,1.08,1.06,1.06,2499200,0
+ADBE.US,D,19880509,000000,1.07,1.07,1.03,1.03,1779200,0
+ADBE.US,D,19880510,000000,1.04,1.05,1.03,1.03,2224000,0
+ADBE.US,D,19880511,000000,1.02,1.03,1.01,1.03,1926400,0
+ADBE.US,D,19880512,000000,1.03,1.03,1.01,1.01,1033600,0
+ADBE.US,D,19880513,000000,1.01,1.03,0.98,0.99,1507200,0
+ADBE.US,D,19880516,000000,0.99,1.02,0.99,1.02,1436800,0
+ADBE.US,D,19880517,000000,1.05,1.05,1.01,1.01,822400,0
+ADBE.US,D,19880518,000000,1,1.01,0.98,0.98,4288000,0
+ADBE.US,D,19880519,000000,0.97,0.97,0.91,0.95,8150400,0
+ADBE.US,D,19880520,000000,0.96,0.96,0.94,0.95,2105600,0
+ADBE.US,D,19880523,000000,0.95,0.95,0.93,0.94,4681600,0
+ADBE.US,D,19880524,000000,0.95,0.98,0.95,0.98,1027200,0
+ADBE.US,D,19880525,000000,0.96,0.98,0.96,0.96,4409600,0
+ADBE.US,D,19880526,000000,0.96,1,0.96,1,3904000,0
+ADBE.US,D,19880527,000000,0.99,1,0.98,0.99,2393600,0
+ADBE.US,D,19880531,000000,0.98,1.03,0.98,1.03,3148800,0
+ADBE.US,D,19880601,000000,1.06,1.08,1.03,1.07,3996800,0
+ADBE.US,D,19880602,000000,1.07,1.07,1.06,1.07,1923200,0
+ADBE.US,D,19880603,000000,1.08,1.14,1.08,1.12,5401600,0
+ADBE.US,D,19880606,000000,1.15,1.16,1.11,1.12,2489600,0
+ADBE.US,D,19880607,000000,1.12,1.15,1.12,1.12,3468800,0
+ADBE.US,D,19880608,000000,1.14,1.19,1.12,1.17,10598400,0
+ADBE.US,D,19880609,000000,1.16,1.17,1.14,1.15,3616000,0
+ADBE.US,D,19880610,000000,1.15,1.16,1.14,1.16,2819200,0
+ADBE.US,D,19880613,000000,1.16,1.16,1.15,1.16,2777600,0
+ADBE.US,D,19880614,000000,1.16,1.18,1.14,1.15,1443200,0
+ADBE.US,D,19880615,000000,1.12,1.14,1.11,1.11,2982400,0
+ADBE.US,D,19880616,000000,1.11,1.12,1.11,1.12,1443200,0
+ADBE.US,D,19880617,000000,1.11,1.12,1.11,1.11,1907200,0
+ADBE.US,D,19880620,000000,1.12,1.16,1.1,1.15,4326400,0
+ADBE.US,D,19880621,000000,1.16,1.17,1.15,1.16,2780800,0
+ADBE.US,D,19880622,000000,1.16,1.19,1.16,1.16,2860800,0
+ADBE.US,D,19880623,000000,1.18,1.19,1.16,1.17,883200,0
+ADBE.US,D,19880624,000000,1.19,1.19,1.17,1.17,438400,0
+ADBE.US,D,19880627,000000,1.17,1.18,1.15,1.15,681600,0
+ADBE.US,D,19880628,000000,1.15,1.17,1.15,1.16,2211200,0
+ADBE.US,D,19880629,000000,1.17,1.18,1.16,1.17,2419200,0
+ADBE.US,D,19880630,000000,1.17,1.19,1.17,1.19,1763200,0
+ADBE.US,D,19880701,000000,1.18,1.2,1.17,1.2,4096000,0
+ADBE.US,D,19880705,000000,1.19,1.2,1.18,1.19,1286400,0
+ADBE.US,D,19880706,000000,1.21,1.22,1.2,1.2,1564800,0
+ADBE.US,D,19880707,000000,1.2,1.28,1.2,1.28,4435200,0
+ADBE.US,D,19880708,000000,1.28,1.34,1.27,1.27,5164800,0
+ADBE.US,D,19880711,000000,1.28,1.29,1.27,1.27,1916800,0
+ADBE.US,D,19880712,000000,1.27,1.28,1.23,1.23,1884800,0
+ADBE.US,D,19880713,000000,1.25,1.25,1.22,1.25,2899200,0
+ADBE.US,D,19880714,000000,1.25,1.29,1.25,1.28,2713600,0
+ADBE.US,D,19880715,000000,1.28,1.3,1.28,1.28,873600,0
+ADBE.US,D,19880718,000000,1.3,1.3,1.26,1.28,860800,0
+ADBE.US,D,19880719,000000,1.26,1.26,1.24,1.26,2169600,0
+ADBE.US,D,19880720,000000,1.25,1.26,1.19,1.22,3561600,0
+ADBE.US,D,19880721,000000,1.21,1.23,1.18,1.2,880000,0
+ADBE.US,D,19880722,000000,1.19,1.22,1.18,1.22,3040000,0
+ADBE.US,D,19880725,000000,1.22,1.26,1.21,1.26,2483200,0
+ADBE.US,D,19880726,000000,1.25,1.27,1.24,1.26,2598400,0
+ADBE.US,D,19880727,000000,1.27,1.28,1.22,1.22,1049600,0
+ADBE.US,D,19880728,000000,1.22,1.25,1.21,1.22,3280000,0
+ADBE.US,D,19880729,000000,1.24,1.24,1.22,1.22,649600,0
+ADBE.US,D,19880801,000000,1.23,1.25,1.22,1.23,2012800,0
+ADBE.US,D,19880802,000000,1.24,1.25,1.22,1.22,1267200,0
+ADBE.US,D,19880803,000000,1.22,1.25,1.22,1.23,1024000,0
+ADBE.US,D,19880804,000000,1.22,1.25,1.22,1.22,3036800,0
+ADBE.US,D,19880805,000000,1.22,1.22,1.16,1.19,2832000,0
+ADBE.US,D,19880808,000000,1.18,1.21,1.18,1.2,2646400,0
+ADBE.US,D,19880809,000000,1.21,1.21,1.16,1.16,3148800,0
+ADBE.US,D,19880810,000000,1.16,1.17,1.1,1.12,3996800,0
+ADBE.US,D,19880811,000000,1.12,1.14,1.1,1.12,7468800,0
+ADBE.US,D,19880812,000000,1.12,1.12,1.11,1.12,2524800,0
+ADBE.US,D,19880815,000000,1.12,1.12,1.09,1.09,3145600,0
+ADBE.US,D,19880816,000000,1.08,1.14,1.06,1.12,10611200,0
+ADBE.US,D,19880817,000000,1.12,1.14,1.09,1.1,1484800,0
+ADBE.US,D,19880818,000000,1.09,1.09,1.04,1.06,4646400,0
+ADBE.US,D,19880819,000000,1.06,1.06,1.03,1.03,2889600,0
+ADBE.US,D,19880822,000000,1.03,1.04,1.02,1.03,6870400,0
+ADBE.US,D,19880823,000000,1.03,1.06,1.03,1.04,3020800,0
+ADBE.US,D,19880824,000000,1.05,1.09,1.04,1.06,2406400,0
+ADBE.US,D,19880825,000000,1.06,1.09,1.04,1.09,2454400,0
+ADBE.US,D,19880826,000000,1.09,1.11,1.07,1.1,652800,0
+ADBE.US,D,19880829,000000,1.1,1.15,1.1,1.15,1571200,0
+ADBE.US,D,19880830,000000,1.14,1.17,1.14,1.16,3526400,0
+ADBE.US,D,19880831,000000,1.16,1.17,1.14,1.15,2672000,0
+ADBE.US,D,19880901,000000,1.12,1.12,1.09,1.1,1516800,0
+ADBE.US,D,19880902,000000,1.12,1.14,1.11,1.12,2617600,0
+ADBE.US,D,19880906,000000,1.12,1.15,1.12,1.14,1459200,0
+ADBE.US,D,19880907,000000,1.12,1.15,1.09,1.09,2230400,0
+ADBE.US,D,19880908,000000,1.11,1.14,1.08,1.11,5206400,0
+ADBE.US,D,19880909,000000,1.11,1.17,1.1,1.17,5756800,0
+ADBE.US,D,19880912,000000,1.16,1.18,1.16,1.17,3948800,0
+ADBE.US,D,19880913,000000,1.16,1.17,1.15,1.16,2115200,0
+ADBE.US,D,19880914,000000,1.17,1.19,1.17,1.19,1100800,0
+ADBE.US,D,19880915,000000,1.17,1.21,1.17,1.19,2121600,0
+ADBE.US,D,19880916,000000,1.18,1.19,1.16,1.19,1676800,0
+ADBE.US,D,19880919,000000,1.18,1.19,1.16,1.19,1123200,0
+ADBE.US,D,19880920,000000,1.19,1.26,1.18,1.25,5484800,0
+ADBE.US,D,19880921,000000,1.26,1.3,1.25,1.28,6361600,0
+ADBE.US,D,19880922,000000,1.28,1.29,1.26,1.28,8476800,0
+ADBE.US,D,19880923,000000,1.27,1.27,1.26,1.26,2572800,0
+ADBE.US,D,19880926,000000,1.27,1.27,1.24,1.24,1123200,0
+ADBE.US,D,19880927,000000,1.24,1.25,1.23,1.24,2121600,0
+ADBE.US,D,19880928,000000,1.23,1.25,1.22,1.22,441600,0
+ADBE.US,D,19880929,000000,1.24,1.28,1.23,1.27,3798400,0
+ADBE.US,D,19880930,000000,1.27,1.31,1.27,1.28,1731200,0
+ADBE.US,D,19881003,000000,1.26,1.28,1.26,1.28,1846400,0
+ADBE.US,D,19881004,000000,1.28,1.36,1.28,1.32,7209600,0
+ADBE.US,D,19881005,000000,1.31,1.34,1.31,1.31,5411200,0
+ADBE.US,D,19881006,000000,1.31,1.35,1.31,1.34,5686400,0
+ADBE.US,D,19881007,000000,1.34,1.34,1.28,1.3,6409600,0
+ADBE.US,D,19881010,000000,1.3,1.31,1.28,1.29,7628800,0
+ADBE.US,D,19881011,000000,1.29,1.31,1.29,1.31,3673600,0
+ADBE.US,D,19881012,000000,1.31,1.31,1.26,1.29,3900800,0
+ADBE.US,D,19881013,000000,1.27,1.3,1.27,1.3,5747200,0
+ADBE.US,D,19881014,000000,1.31,1.37,1.3,1.34,13926400,0
+ADBE.US,D,19881017,000000,1.35,1.35,1.33,1.34,3497600,0
+ADBE.US,D,19881018,000000,1.34,1.35,1.34,1.35,6387200,0
+ADBE.US,D,19881019,000000,1.37,1.4,1.37,1.39,7216000,0
+ADBE.US,D,19881020,000000,1.4,1.46,1.4,1.45,7910400,0
+ADBE.US,D,19881021,000000,1.44,1.45,1.42,1.44,4768000,0
+ADBE.US,D,19881024,000000,1.44,1.45,1.42,1.44,4278400,0
+ADBE.US,D,19881025,000000,1.41,1.42,1.37,1.38,5452800,0
+ADBE.US,D,19881026,000000,1.39,1.39,1.34,1.34,4192000,0
+ADBE.US,D,19881027,000000,1.34,1.36,1.25,1.29,13388800,0
+ADBE.US,D,19881028,000000,1.28,1.3,1.28,1.28,6851200,0
+ADBE.US,D,19881031,000000,1.29,1.29,1.26,1.26,1404800,0
+ADBE.US,D,19881101,000000,1.28,1.31,1.28,1.31,2528000,0
+ADBE.US,D,19881102,000000,1.3,1.32,1.27,1.27,3222400,0
+ADBE.US,D,19881103,000000,1.27,1.29,1.27,1.28,2745600,0
+ADBE.US,D,19881104,000000,1.28,1.31,1.27,1.28,2972800,0
+ADBE.US,D,19881107,000000,1.26,1.29,1.26,1.26,2451200,0
+ADBE.US,D,19881108,000000,1.29,1.31,1.28,1.3,1545600,0
+ADBE.US,D,19881109,000000,1.28,1.31,1.28,1.3,2390400,0
+ADBE.US,D,19881110,000000,1.32,1.34,1.31,1.33,1737600,0
+ADBE.US,D,19881111,000000,1.32,1.32,1.27,1.29,1488000,0
+ADBE.US,D,19881114,000000,1.29,1.31,1.26,1.26,3171200,0
+ADBE.US,D,19881115,000000,1.28,1.28,1.26,1.28,1174400,0
+ADBE.US,D,19881116,000000,1.27,1.27,1.24,1.25,2707200,0
+ADBE.US,D,19881117,000000,1.25,1.26,1.25,1.25,4268800,0
+ADBE.US,D,19881118,000000,1.25,1.28,1.25,1.27,3036800,0
+ADBE.US,D,19881121,000000,1.27,1.28,1.26,1.26,5273600,0
+ADBE.US,D,19881122,000000,1.26,1.28,1.26,1.28,2044800,0
+ADBE.US,D,19881123,000000,1.28,1.34,1.25,1.31,2188800,0
+ADBE.US,D,19881125,000000,1.31,1.34,1.29,1.31,457600,0
+ADBE.US,D,19881128,000000,1.34,1.34,1.26,1.26,2433600,0
+ADBE.US,D,19881129,000000,1.26,1.28,1.22,1.26,3267200,0
+ADBE.US,D,19881130,000000,1.28,1.34,1.26,1.31,10164800,0
+ADBE.US,D,19881201,000000,1.35,1.38,1.32,1.34,3718400,0
+ADBE.US,D,19881202,000000,1.31,1.43,1.31,1.4,4886400,0
+ADBE.US,D,19881205,000000,1.43,1.47,1.4,1.43,3664000,0
+ADBE.US,D,19881206,000000,1.46,1.46,1.41,1.41,1371200,0
+ADBE.US,D,19881207,000000,1.44,1.44,1.41,1.41,1859200,0
+ADBE.US,D,19881208,000000,1.43,1.43,1.29,1.32,3745600,0
+ADBE.US,D,19881209,000000,1.31,1.32,1.26,1.28,5617600,0
+ADBE.US,D,19881212,000000,1.28,1.31,1.25,1.25,1876800,0
+ADBE.US,D,19881213,000000,1.25,1.26,1.24,1.25,2926400,0
+ADBE.US,D,19881214,000000,1.26,1.31,1.25,1.28,2598400,0
+ADBE.US,D,19881215,000000,1.31,1.34,1.29,1.29,1593600,0
+ADBE.US,D,19881216,000000,1.31,1.31,1.29,1.29,513600,0
+ADBE.US,D,19881219,000000,1.3,1.4,1.3,1.4,3246400,0
+ADBE.US,D,19881220,000000,1.41,1.47,1.4,1.43,6488000,0
+ADBE.US,D,19881221,000000,1.41,1.44,1.39,1.39,2681600,0
+ADBE.US,D,19881222,000000,1.39,1.4,1.32,1.37,7636800,0
+ADBE.US,D,19881223,000000,1.39,1.41,1.37,1.4,952000,0
+ADBE.US,D,19881227,000000,1.42,1.46,1.41,1.45,2035200,0
+ADBE.US,D,19881228,000000,1.46,1.5,1.44,1.5,3659200,0
+ADBE.US,D,19881229,000000,1.5,1.5,1.46,1.46,1808000,0
+ADBE.US,D,19881230,000000,1.47,1.47,1.44,1.44,2304000,0
+ADBE.US,D,19890103,000000,1.47,1.47,1.44,1.44,2438400,0
+ADBE.US,D,19890104,000000,1.46,1.53,1.46,1.5,1969600,0
+ADBE.US,D,19890105,000000,1.51,1.51,1.46,1.47,1324800,0
+ADBE.US,D,19890106,000000,1.49,1.49,1.44,1.44,796800,0
+ADBE.US,D,19890109,000000,1.47,1.47,1.43,1.44,3827200,0
+ADBE.US,D,19890110,000000,1.44,1.44,1.4,1.42,4464000,0
+ADBE.US,D,19890111,000000,1.44,1.46,1.42,1.43,588800,0
+ADBE.US,D,19890112,000000,1.46,1.46,1.4,1.4,3241600,0
+ADBE.US,D,19890113,000000,1.41,1.41,1.37,1.38,1916800,0
+ADBE.US,D,19890116,000000,1.4,1.4,1.39,1.39,956800,0
+ADBE.US,D,19890117,000000,1.4,1.4,1.31,1.31,5160000,0
+ADBE.US,D,19890118,000000,1.34,1.34,1.29,1.32,6088000,0
+ADBE.US,D,19890119,000000,1.35,1.35,1.31,1.32,3017600,0
+ADBE.US,D,19890120,000000,1.32,1.32,1.28,1.29,5430400,0
+ADBE.US,D,19890123,000000,1.31,1.34,1.29,1.29,5550400,0
+ADBE.US,D,19890124,000000,1.32,1.34,1.29,1.34,6924800,0
+ADBE.US,D,19890125,000000,1.35,1.48,1.34,1.47,9936000,0
+ADBE.US,D,19890126,000000,1.44,1.5,1.43,1.49,8862400,0
+ADBE.US,D,19890127,000000,1.46,1.5,1.4,1.4,10470400,0
+ADBE.US,D,19890130,000000,1.41,1.43,1.35,1.36,4638400,0
+ADBE.US,D,19890131,000000,1.37,1.39,1.34,1.36,4128000,0
+ADBE.US,D,19890201,000000,1.37,1.37,1.32,1.35,4788800,0
+ADBE.US,D,19890202,000000,1.35,1.43,1.32,1.41,11820800,0
+ADBE.US,D,19890203,000000,1.41,1.46,1.4,1.44,4744000,0
+ADBE.US,D,19890206,000000,1.45,1.46,1.43,1.44,3750400,0
+ADBE.US,D,19890207,000000,1.43,1.49,1.39,1.4,9116800,0
+ADBE.US,D,19890208,000000,1.41,1.41,1.28,1.29,15059200,0
+ADBE.US,D,19890209,000000,1.29,1.37,1.28,1.34,25422400,0
+ADBE.US,D,19890210,000000,1.32,1.34,1.29,1.31,3779200,0
+ADBE.US,D,19890213,000000,1.31,1.35,1.29,1.34,6505600,0
+ADBE.US,D,19890214,000000,1.34,1.34,1.26,1.26,14089600,0
+ADBE.US,D,19890215,000000,1.26,1.35,1.26,1.3,11505600,0
+ADBE.US,D,19890216,000000,1.31,1.4,1.29,1.34,12766400,0
+ADBE.US,D,19890217,000000,1.34,1.34,1.28,1.28,5844800,0
+ADBE.US,D,19890221,000000,1.29,1.29,1.16,1.22,20729600,0
+ADBE.US,D,19890222,000000,1.22,1.22,1.15,1.18,16776000,0
+ADBE.US,D,19890223,000000,1.16,1.22,1.16,1.22,13152000,0
+ADBE.US,D,19890224,000000,1.22,1.22,1.16,1.19,5641600,0
+ADBE.US,D,19890227,000000,1.18,1.19,1.16,1.18,4384000,0
+ADBE.US,D,19890228,000000,1.19,1.22,1.18,1.19,9006400,0
+ADBE.US,D,19890301,000000,1.19,1.22,1.18,1.21,3180800,0
+ADBE.US,D,19890302,000000,1.21,1.22,1.19,1.21,4379200,0
+ADBE.US,D,19890303,000000,1.19,1.21,1.16,1.19,9132800,0
+ADBE.US,D,19890306,000000,1.19,1.26,1.18,1.26,7587200,0
+ADBE.US,D,19890307,000000,1.26,1.26,1.21,1.21,5116800,0
+ADBE.US,D,19890308,000000,1.21,1.21,1.14,1.16,11241600,0
+ADBE.US,D,19890309,000000,1.15,1.16,1.09,1.12,12281600,0
+ADBE.US,D,19890310,000000,1.14,1.16,1.12,1.16,9843200,0
+ADBE.US,D,19890313,000000,1.16,1.16,1.15,1.15,2569600,0
+ADBE.US,D,19890314,000000,1.19,1.26,1.16,1.24,15872000,0
+ADBE.US,D,19890315,000000,1.25,1.28,1.24,1.26,6673600,0
+ADBE.US,D,19890316,000000,1.28,1.31,1.26,1.28,6928000,0
+ADBE.US,D,19890317,000000,1.25,1.29,1.24,1.25,4545600,0
+ADBE.US,D,19890320,000000,1.24,1.26,1.21,1.24,4465600,0
+ADBE.US,D,19890321,000000,1.25,1.29,1.24,1.26,9827200,0
+ADBE.US,D,19890322,000000,1.26,1.26,1.22,1.22,4368000,0
+ADBE.US,D,19890323,000000,1.24,1.24,1.21,1.24,4286400,0
+ADBE.US,D,19890327,000000,1.22,1.25,1.22,1.24,5425600,0
+ADBE.US,D,19890328,000000,1.25,1.26,1.24,1.26,3057600,0
+ADBE.US,D,19890329,000000,1.25,1.31,1.25,1.26,1315200,0
+ADBE.US,D,19890330,000000,1.25,1.28,1.24,1.28,2112000,0
+ADBE.US,D,19890331,000000,1.28,1.29,1.26,1.26,862400,0
+ADBE.US,D,19890403,000000,1.28,1.32,1.28,1.31,5612800,0
+ADBE.US,D,19890404,000000,1.29,1.32,1.28,1.29,2814400,0
+ADBE.US,D,19890405,000000,1.28,1.29,1.28,1.28,2032000,0
+ADBE.US,D,19890406,000000,1.28,1.29,1.26,1.26,2449600,0
+ADBE.US,D,19890407,000000,1.28,1.34,1.26,1.32,5147200,0
+ADBE.US,D,19890410,000000,1.32,1.37,1.31,1.31,2624000,0
+ADBE.US,D,19890411,000000,1.34,1.39,1.31,1.39,5772800,0
+ADBE.US,D,19890412,000000,1.39,1.41,1.39,1.4,6100800,0
+ADBE.US,D,19890413,000000,1.37,1.39,1.34,1.36,1969600,0
+ADBE.US,D,19890414,000000,1.37,1.41,1.37,1.41,2336000,0
+ADBE.US,D,19890417,000000,1.4,1.41,1.39,1.39,3884800,0
+ADBE.US,D,19890418,000000,1.41,1.43,1.4,1.4,3416000,0
+ADBE.US,D,19890419,000000,1.4,1.41,1.39,1.39,862400,0
+ADBE.US,D,19890420,000000,1.4,1.41,1.35,1.39,2622400,0
+ADBE.US,D,19890421,000000,1.39,1.4,1.37,1.39,352000,0
+ADBE.US,D,19890424,000000,1.37,1.39,1.35,1.37,1577600,0
+ADBE.US,D,19890425,000000,1.37,1.41,1.37,1.39,1393600,0
+ADBE.US,D,19890426,000000,1.4,1.41,1.4,1.4,4344000,0
+ADBE.US,D,19890427,000000,1.4,1.46,1.4,1.45,9513600,0
+ADBE.US,D,19890428,000000,1.46,1.59,1.44,1.57,15704000,0
+ADBE.US,D,19890501,000000,1.56,1.56,1.5,1.53,7022400,0
+ADBE.US,D,19890502,000000,1.53,1.53,1.47,1.47,4417600,0
+ADBE.US,D,19890503,000000,1.51,1.54,1.5,1.5,11881600,0
+ADBE.US,D,19890504,000000,1.51,1.53,1.5,1.51,2627200,0
+ADBE.US,D,19890505,000000,1.54,1.57,1.47,1.47,7070400,0
+ADBE.US,D,19890508,000000,1.5,1.5,1.46,1.48,6720000,0
+ADBE.US,D,19890509,000000,1.47,1.54,1.47,1.53,7302400,0
+ADBE.US,D,19890510,000000,1.54,1.56,1.5,1.51,3030400,0
+ADBE.US,D,19890511,000000,1.51,1.53,1.5,1.52,1873600,0
+ADBE.US,D,19890512,000000,1.54,1.59,1.54,1.57,9732800,0
+ADBE.US,D,19890515,000000,1.57,1.64,1.54,1.6,3942400,0
+ADBE.US,D,19890516,000000,1.62,1.62,1.57,1.59,5299200,0
+ADBE.US,D,19890517,000000,1.6,1.62,1.59,1.62,3632000,0
+ADBE.US,D,19890518,000000,1.6,1.64,1.6,1.64,5164800,0
+ADBE.US,D,19890519,000000,1.62,1.71,1.62,1.69,10502400,0
+ADBE.US,D,19890522,000000,1.71,1.76,1.69,1.71,6259200,0
+ADBE.US,D,19890523,000000,1.72,1.72,1.68,1.69,2851200,0
+ADBE.US,D,19890524,000000,1.69,1.69,1.64,1.68,2264000,0
+ADBE.US,D,19890525,000000,1.68,1.73,1.66,1.71,3945600,0
+ADBE.US,D,19890526,000000,1.69,1.71,1.68,1.69,2716800,0
+ADBE.US,D,19890530,000000,1.71,1.72,1.66,1.66,923200,0
+ADBE.US,D,19890531,000000,1.66,1.69,1.66,1.66,3256000,0
+ADBE.US,D,19890601,000000,1.66,1.69,1.66,1.68,2062400,0
+ADBE.US,D,19890602,000000,1.66,1.74,1.66,1.72,4756800,0
+ADBE.US,D,19890605,000000,1.69,1.72,1.62,1.64,8513600,0
+ADBE.US,D,19890606,000000,1.62,1.65,1.56,1.6,6960000,0
+ADBE.US,D,19890607,000000,1.6,1.64,1.56,1.62,3257600,0
+ADBE.US,D,19890608,000000,1.64,1.66,1.64,1.65,5251200,0
+ADBE.US,D,19890609,000000,1.64,1.66,1.62,1.65,2880000,0
+ADBE.US,D,19890612,000000,1.66,1.74,1.65,1.74,1960000,0
+ADBE.US,D,19890613,000000,1.69,1.74,1.68,1.72,5812800,0
+ADBE.US,D,19890614,000000,1.71,1.75,1.69,1.72,6100800,0
+ADBE.US,D,19890615,000000,1.71,1.75,1.65,1.66,9305600,0
+ADBE.US,D,19890616,000000,1.65,1.65,1.6,1.6,3449600,0
+ADBE.US,D,19890619,000000,1.62,1.64,1.54,1.57,4376000,0
+ADBE.US,D,19890620,000000,1.56,1.59,1.56,1.57,1569600,0
+ADBE.US,D,19890621,000000,1.57,1.57,1.53,1.56,3196800,0
+ADBE.US,D,19890622,000000,1.54,1.59,1.54,1.57,1952000,0
+ADBE.US,D,19890623,000000,1.56,1.65,1.56,1.65,1705600,0
+ADBE.US,D,19890626,000000,1.65,1.68,1.62,1.64,1345600,0
+ADBE.US,D,19890627,000000,1.64,1.66,1.64,1.64,811200,0
+ADBE.US,D,19890628,000000,1.65,1.66,1.6,1.62,3366400,0
+ADBE.US,D,19890629,000000,1.62,1.62,1.53,1.56,5001600,0
+ADBE.US,D,19890630,000000,1.56,1.57,1.5,1.56,3307200,0
+ADBE.US,D,19890703,000000,1.56,1.59,1.54,1.56,201600,0
+ADBE.US,D,19890705,000000,1.56,1.57,1.54,1.56,473600,0
+ADBE.US,D,19890706,000000,1.3,1.44,1.3,1.44,19089600,0
+ADBE.US,D,19890707,000000,1.43,1.44,1.41,1.44,5228800,0
+ADBE.US,D,19890710,000000,1.44,1.47,1.43,1.47,1492800,0
+ADBE.US,D,19890711,000000,1.46,1.49,1.46,1.46,4155200,0
+ADBE.US,D,19890712,000000,1.46,1.46,1.39,1.41,5310400,0
+ADBE.US,D,19890713,000000,1.4,1.44,1.39,1.43,6707200,0
+ADBE.US,D,19890714,000000,1.43,1.46,1.43,1.46,22305600,0
+ADBE.US,D,19890717,000000,1.41,1.46,1.4,1.46,23249600,0
+ADBE.US,D,19890718,000000,1.44,1.46,1.4,1.4,10064000,0
+ADBE.US,D,19890719,000000,1.41,1.45,1.4,1.43,4696000,0
+ADBE.US,D,19890720,000000,1.43,1.44,1.43,1.44,3681600,0
+ADBE.US,D,19890721,000000,1.43,1.44,1.41,1.43,4438400,0
+ADBE.US,D,19890724,000000,1.43,1.47,1.41,1.44,3268800,0
+ADBE.US,D,19890725,000000,1.46,1.46,1.4,1.41,9230400,0
+ADBE.US,D,19890726,000000,1.41,1.41,1.35,1.39,6798400,0
+ADBE.US,D,19890727,000000,1.4,1.42,1.39,1.4,9422400,0
+ADBE.US,D,19890728,000000,1.4,1.41,1.35,1.39,4224000,0
+ADBE.US,D,19890731,000000,1.35,1.37,1.3,1.34,6198400,0
+ADBE.US,D,19890801,000000,1.34,1.37,1.32,1.35,11627200,0
+ADBE.US,D,19890802,000000,1.35,1.37,1.31,1.34,11377600,0
+ADBE.US,D,19890803,000000,1.32,1.35,1.31,1.32,4664000,0
+ADBE.US,D,19890804,000000,1.32,1.49,1.29,1.44,8841600,0
+ADBE.US,D,19890807,000000,1.46,1.53,1.44,1.53,8296000,0
+ADBE.US,D,19890808,000000,1.53,1.56,1.51,1.51,6600000,0
+ADBE.US,D,19890809,000000,1.51,1.53,1.47,1.49,4216000,0
+ADBE.US,D,19890810,000000,1.47,1.5,1.46,1.47,4046400,0
+ADBE.US,D,19890811,000000,1.49,1.51,1.4,1.4,5132800,0
+ADBE.US,D,19890814,000000,1.4,1.41,1.39,1.39,2470400,0
+ADBE.US,D,19890815,000000,1.39,1.4,1.37,1.38,2508800,0
+ADBE.US,D,19890816,000000,1.4,1.4,1.35,1.37,5065600,0
+ADBE.US,D,19890817,000000,1.37,1.37,1.3,1.34,6449600,0
+ADBE.US,D,19890818,000000,1.34,1.37,1.31,1.35,1809600,0
+ADBE.US,D,19890821,000000,1.37,1.37,1.31,1.32,2993600,0
+ADBE.US,D,19890822,000000,1.31,1.4,1.31,1.39,3014400,0
+ADBE.US,D,19890823,000000,1.4,1.49,1.39,1.44,3025600,0
+ADBE.US,D,19890824,000000,1.46,1.5,1.44,1.5,5048000,0
+ADBE.US,D,19890825,000000,1.51,1.53,1.5,1.53,5800000,0
+ADBE.US,D,19890828,000000,1.51,1.53,1.5,1.51,1142400,0
+ADBE.US,D,19890829,000000,1.51,1.53,1.46,1.49,4470400,0
+ADBE.US,D,19890830,000000,1.5,1.51,1.47,1.5,2857600,0
+ADBE.US,D,19890831,000000,1.5,1.5,1.49,1.49,1436800,0
+ADBE.US,D,19890901,000000,1.49,1.5,1.47,1.47,2329600,0
+ADBE.US,D,19890905,000000,1.47,1.49,1.46,1.46,2590400,0
+ADBE.US,D,19890906,000000,1.46,1.47,1.43,1.44,1787200,0
+ADBE.US,D,19890907,000000,1.44,1.49,1.39,1.4,2102400,0
+ADBE.US,D,19890908,000000,1.4,1.41,1.34,1.36,6912000,0
+ADBE.US,D,19890911,000000,1.36,1.37,1.34,1.35,6937600,0
+ADBE.US,D,19890912,000000,1.37,1.37,1.28,1.31,11150400,0
+ADBE.US,D,19890913,000000,1.31,1.37,1.28,1.29,10566400,0
+ADBE.US,D,19890914,000000,1.31,1.31,1.21,1.22,22121600,0
+ADBE.US,D,19890915,000000,1.22,1.25,1.21,1.21,7356800,0
+ADBE.US,D,19890918,000000,1.21,1.24,1.15,1.21,8011200,0
+ADBE.US,D,19890919,000000,1.25,1.26,1.14,1.19,19616000,0
+ADBE.US,D,19890920,000000,1.18,1.19,1.09,1.16,23268800,0
+ADBE.US,D,19890921,000000,1.15,1.16,0.9,0.92,61012800,0
+ADBE.US,D,19890922,000000,0.93,0.98,0.87,0.97,43875200,0
+ADBE.US,D,19890925,000000,0.95,1.01,0.95,0.99,17827200,0
+ADBE.US,D,19890926,000000,1,1.02,0.98,1.01,15361600,0
+ADBE.US,D,19890927,000000,1,1.04,0.97,1.01,16492800,0
+ADBE.US,D,19890928,000000,1.03,1.1,1.01,1.09,8662400,0
+ADBE.US,D,19890929,000000,1.09,1.1,1.01,1.04,9731200,0
+ADBE.US,D,19891002,000000,1.03,1.06,1.03,1.04,10532800,0
+ADBE.US,D,19891003,000000,1.04,1.04,0.93,0.94,12892800,0
+ADBE.US,D,19891004,000000,0.97,0.97,0.93,0.95,4204800,0
+ADBE.US,D,19891005,000000,0.95,0.98,0.93,0.93,8942400,0
+ADBE.US,D,19891006,000000,0.93,0.95,0.9,0.91,7108800,0
+ADBE.US,D,19891009,000000,0.93,1.01,0.91,1.01,5129600,0
+ADBE.US,D,19891010,000000,1,1.03,0.98,1,3649600,0
+ADBE.US,D,19891011,000000,0.99,1.01,0.98,0.98,3262400,0
+ADBE.US,D,19891012,000000,0.98,1.03,0.98,1.03,4252800,0
+ADBE.US,D,19891013,000000,1.03,1.04,0.92,0.94,6014400,0
+ADBE.US,D,19891016,000000,0.85,0.95,0.82,0.94,9096000,0
+ADBE.US,D,19891017,000000,0.93,0.95,0.91,0.93,8411200,0
+ADBE.US,D,19891018,000000,0.93,0.94,0.9,0.94,1672000,0
+ADBE.US,D,19891019,000000,0.94,1,0.93,0.98,18332800,0
+ADBE.US,D,19891020,000000,1,1,0.97,0.98,1865600,0
+ADBE.US,D,19891023,000000,0.98,1.03,0.98,1,3488000,0
+ADBE.US,D,19891024,000000,1,1,0.94,1,5691200,0
+ADBE.US,D,19891025,000000,1.01,1.01,0.97,0.98,1073600,0
+ADBE.US,D,19891026,000000,0.98,0.98,0.95,0.98,1865600,0
+ADBE.US,D,19891027,000000,0.95,0.97,0.94,0.95,1064000,0
+ADBE.US,D,19891030,000000,0.95,0.98,0.95,0.95,652800,0
+ADBE.US,D,19891031,000000,0.97,0.98,0.95,0.98,1387200,0
+ADBE.US,D,19891101,000000,0.98,0.98,0.95,0.97,753600,0
+ADBE.US,D,19891102,000000,0.97,0.98,0.94,0.95,3608000,0
+ADBE.US,D,19891103,000000,0.95,0.97,0.94,0.94,1584000,0
+ADBE.US,D,19891106,000000,0.94,0.95,0.93,0.94,2478400,0
+ADBE.US,D,19891107,000000,0.93,0.95,0.93,0.94,3064000,0
+ADBE.US,D,19891108,000000,0.95,0.97,0.94,0.97,1627200,0
+ADBE.US,D,19891109,000000,0.95,1,0.95,1,3926400,0
+ADBE.US,D,19891110,000000,0.98,1.04,0.98,1.03,6723200,0
+ADBE.US,D,19891113,000000,1.04,1.09,1.03,1.07,4609600,0
+ADBE.US,D,19891114,000000,1.07,1.09,1.04,1.04,2851200,0
+ADBE.US,D,19891115,000000,1.04,1.11,1.04,1.1,5728000,0
+ADBE.US,D,19891116,000000,1.1,1.14,1.09,1.12,3088000,0
+ADBE.US,D,19891117,000000,1.12,1.12,1.09,1.11,2139200,0
+ADBE.US,D,19891120,000000,1.1,1.12,1.09,1.12,889600,0
+ADBE.US,D,19891121,000000,1.1,1.14,1.09,1.1,3052800,0
+ADBE.US,D,19891122,000000,1.09,1.12,1.09,1.12,886400,0
+ADBE.US,D,19891124,000000,1.14,1.14,1.1,1.14,822400,0
+ADBE.US,D,19891127,000000,1.12,1.14,1.12,1.12,2280000,0
+ADBE.US,D,19891128,000000,1.14,1.18,1.12,1.18,4017600,0
+ADBE.US,D,19891129,000000,1.15,1.18,1.14,1.16,796800,0
+ADBE.US,D,19891130,000000,1.14,1.16,1.12,1.14,1256000,0
+ADBE.US,D,19891201,000000,1.12,1.14,1.09,1.1,1003200,0
+ADBE.US,D,19891204,000000,1.1,1.15,1.1,1.15,624000,0
+ADBE.US,D,19891205,000000,1.14,1.16,1.14,1.14,1643200,0
+ADBE.US,D,19891206,000000,1.14,1.16,1.14,1.16,2251200,0
+ADBE.US,D,19891207,000000,1.15,1.16,1.15,1.16,449600,0
+ADBE.US,D,19891208,000000,1.15,1.16,1.12,1.12,1443200,0
+ADBE.US,D,19891211,000000,1.12,1.14,1.09,1.11,2862400,0
+ADBE.US,D,19891212,000000,1.12,1.12,1.09,1.1,2321600,0
+ADBE.US,D,19891213,000000,1.09,1.1,1.06,1.07,2350400,0
+ADBE.US,D,19891214,000000,1.05,1.07,0.95,0.97,10451200,0
+ADBE.US,D,19891215,000000,0.97,1.01,0.97,1,5385600,0
+ADBE.US,D,19891218,000000,0.98,1.04,0.98,1.01,3614400,0
+ADBE.US,D,19891219,000000,1,1.07,1,1.04,2304000,0
+ADBE.US,D,19891220,000000,1.04,1.06,1.03,1.04,3422400,0
+ADBE.US,D,19891221,000000,1.04,1.04,1.03,1.04,667200,0
+ADBE.US,D,19891222,000000,1.04,1.15,1.03,1.12,3721600,0
+ADBE.US,D,19891226,000000,1.14,1.16,1.1,1.14,1689600,0
+ADBE.US,D,19891227,000000,1.14,1.18,1.14,1.15,2780800,0
+ADBE.US,D,19891228,000000,1.15,1.16,1.14,1.15,2491200,0
+ADBE.US,D,19891229,000000,1.19,1.21,1.16,1.19,9726400,0
+ADBE.US,D,19900102,000000,1.19,1.21,1.15,1.19,7166400,0
+ADBE.US,D,19900103,000000,1.21,1.28,1.19,1.25,13518400,0
+ADBE.US,D,19900104,000000,1.26,1.31,1.26,1.31,11859200,0
+ADBE.US,D,19900105,000000,1.29,1.35,1.29,1.34,6608000,0
+ADBE.US,D,19900108,000000,1.32,1.35,1.32,1.35,4347200,0
+ADBE.US,D,19900109,000000,1.34,1.37,1.31,1.32,3297600,0
+ADBE.US,D,19900110,000000,1.31,1.34,1.27,1.28,6772800,0
+ADBE.US,D,19900111,000000,1.28,1.37,1.28,1.35,7412800,0
+ADBE.US,D,19900112,000000,1.31,1.32,1.27,1.32,5752000,0
+ADBE.US,D,19900115,000000,1.29,1.32,1.28,1.29,3160000,0
+ADBE.US,D,19900116,000000,1.28,1.37,1.27,1.35,7684800,0
+ADBE.US,D,19900117,000000,1.37,1.42,1.34,1.34,8540800,0
+ADBE.US,D,19900118,000000,1.35,1.4,1.32,1.4,5457600,0
+ADBE.US,D,19900119,000000,1.4,1.4,1.34,1.34,3422400,0
+ADBE.US,D,19900122,000000,1.34,1.37,1.31,1.35,5110400,0
+ADBE.US,D,19900123,000000,1.39,1.45,1.35,1.42,7195200,0
+ADBE.US,D,19900124,000000,1.39,1.45,1.35,1.45,9172800,0
+ADBE.US,D,19900125,000000,1.46,1.49,1.39,1.4,9836800,0
+ADBE.US,D,19900126,000000,1.39,1.42,1.37,1.42,5252800,0
+ADBE.US,D,19900129,000000,1.4,1.43,1.4,1.42,7270400,0
+ADBE.US,D,19900130,000000,1.42,1.43,1.35,1.39,4406400,0
+ADBE.US,D,19900131,000000,1.39,1.42,1.39,1.39,5393600,0
+ADBE.US,D,19900201,000000,1.4,1.4,1.37,1.4,2827200,0
+ADBE.US,D,19900202,000000,1.39,1.45,1.39,1.43,10040000,0
+ADBE.US,D,19900205,000000,1.45,1.46,1.4,1.43,4262400,0
+ADBE.US,D,19900206,000000,1.43,1.45,1.4,1.42,5193600,0
+ADBE.US,D,19900207,000000,1.4,1.46,1.4,1.45,10596800,0
+ADBE.US,D,19900208,000000,1.45,1.57,1.45,1.53,8934400,0
+ADBE.US,D,19900209,000000,1.55,1.57,1.53,1.56,4427200,0
+ADBE.US,D,19900212,000000,1.57,1.61,1.56,1.58,8836800,0
+ADBE.US,D,19900213,000000,1.57,1.59,1.56,1.58,3670400,0
+ADBE.US,D,19900214,000000,1.59,1.6,1.57,1.59,6926400,0
+ADBE.US,D,19900215,000000,1.59,1.7,1.59,1.68,8483200,0
+ADBE.US,D,19900216,000000,1.68,1.71,1.65,1.66,3675200,0
+ADBE.US,D,19900220,000000,1.62,1.64,1.57,1.62,6524800,0
+ADBE.US,D,19900221,000000,1.6,1.65,1.59,1.62,3953600,0
+ADBE.US,D,19900222,000000,1.62,1.65,1.6,1.62,11128000,0
+ADBE.US,D,19900223,000000,1.6,1.71,1.6,1.65,2558400,0
+ADBE.US,D,19900226,000000,1.67,1.71,1.67,1.68,6777600,0
+ADBE.US,D,19900227,000000,1.68,1.74,1.68,1.73,7385600,0
+ADBE.US,D,19900228,000000,1.73,1.81,1.73,1.78,8995200,0
+ADBE.US,D,19900301,000000,1.8,1.85,1.78,1.8,12600000,0
+ADBE.US,D,19900302,000000,1.8,1.83,1.78,1.79,5787200,0
+ADBE.US,D,19900305,000000,1.8,1.93,1.78,1.92,28340800,0
+ADBE.US,D,19900306,000000,1.95,2.15,1.95,2.15,32380800,0
+ADBE.US,D,19900307,000000,2.17,2.18,2.08,2.17,23526400,0
+ADBE.US,D,19900308,000000,2.17,2.35,2.17,2.29,22838400,0
+ADBE.US,D,19900309,000000,2.25,2.27,2.18,2.23,10107200,0
+ADBE.US,D,19900312,000000,2.21,2.31,2.19,2.3,7825600,0
+ADBE.US,D,19900313,000000,2.3,2.38,2.3,2.37,11720000,0
+ADBE.US,D,19900314,000000,2.48,2.54,2.36,2.39,21238400,0
+ADBE.US,D,19900315,000000,2.49,2.5,2.43,2.46,17438400,0
+ADBE.US,D,19900316,000000,2.48,2.65,2.48,2.61,11728000,0
+ADBE.US,D,19900319,000000,2.61,2.67,2.55,2.67,9176000,0
+ADBE.US,D,19900320,000000,2.7,2.74,2.44,2.48,15164800,0
+ADBE.US,D,19900321,000000,2.43,2.52,2.36,2.36,7761600,0
+ADBE.US,D,19900322,000000,2.36,2.42,2.29,2.33,19056000,0
+ADBE.US,D,19900323,000000,2.35,2.38,2.23,2.24,6848000,0
+ADBE.US,D,19900326,000000,2.27,2.36,2.26,2.31,10035200,0
+ADBE.US,D,19900327,000000,2.29,2.4,2.27,2.38,8875200,0
+ADBE.US,D,19900328,000000,2.39,2.39,2.27,2.32,5820800,0
+ADBE.US,D,19900329,000000,2.32,2.35,2.25,2.27,3291200,0
+ADBE.US,D,19900330,000000,2.25,2.27,2.21,2.25,4448000,0
+ADBE.US,D,19900402,000000,2.19,2.29,2.19,2.28,3099200,0
+ADBE.US,D,19900403,000000,2.31,2.33,2.29,2.33,5363200,0
+ADBE.US,D,19900404,000000,2.33,2.36,2.27,2.31,3846400,0
+ADBE.US,D,19900405,000000,2.35,2.35,2.17,2.19,7177600,0
+ADBE.US,D,19900406,000000,2.19,2.21,2.15,2.15,5953600,0
+ADBE.US,D,19900409,000000,2.15,2.21,2.15,2.17,8300800,0
+ADBE.US,D,19900410,000000,2.25,2.29,2.23,2.27,12521600,0
+ADBE.US,D,19900411,000000,2.29,2.35,2.27,2.33,13171200,0
+ADBE.US,D,19900412,000000,2.35,2.36,2.33,2.35,3593600,0
+ADBE.US,D,19900416,000000,2.36,2.39,2.29,2.32,6881600,0
+ADBE.US,D,19900417,000000,2.27,2.29,2.2,2.29,5950400,0
+ADBE.US,D,19900418,000000,2.27,2.31,2.25,2.27,4112000,0
+ADBE.US,D,19900419,000000,2.25,2.27,2.23,2.25,3276800,0
+ADBE.US,D,19900420,000000,2.25,2.29,2.25,2.26,4734400,0
+ADBE.US,D,19900423,000000,2.26,2.26,2.21,2.21,6542400,0
+ADBE.US,D,19900424,000000,2.26,2.27,2.21,2.22,4638400,0
+ADBE.US,D,19900425,000000,2.23,2.25,2.17,2.2,3728000,0
+ADBE.US,D,19900426,000000,2.21,2.31,2.19,2.31,4220800,0
+ADBE.US,D,19900427,000000,2.29,2.33,2.21,2.25,4416000,0
+ADBE.US,D,19900430,000000,2.23,2.29,2.21,2.26,2752000,0
+ADBE.US,D,19900501,000000,2.31,2.44,2.26,2.42,9633600,0
+ADBE.US,D,19900502,000000,2.42,2.48,2.4,2.45,6836800,0
+ADBE.US,D,19900503,000000,2.48,2.52,2.42,2.42,4600000,0
+ADBE.US,D,19900504,000000,2.44,2.45,2.33,2.42,4478400,0
+ADBE.US,D,19900507,000000,2.45,2.57,2.42,2.53,5865600,0
+ADBE.US,D,19900508,000000,2.52,2.54,2.48,2.52,3217600,0
+ADBE.US,D,19900509,000000,2.5,2.56,2.46,2.54,5572800,0
+ADBE.US,D,19900510,000000,2.56,2.63,2.54,2.63,5080000,0
+ADBE.US,D,19900511,000000,2.65,2.66,2.6,2.63,4092800,0
+ADBE.US,D,19900514,000000,2.66,2.71,2.63,2.67,6352000,0
+ADBE.US,D,19900515,000000,2.66,2.75,2.65,2.75,5870400,0
+ADBE.US,D,19900516,000000,2.75,2.75,2.69,2.71,4627200,0
+ADBE.US,D,19900517,000000,2.7,2.73,2.62,2.63,5484800,0
+ADBE.US,D,19900518,000000,2.63,2.75,2.63,2.69,5270400,0
+ADBE.US,D,19900521,000000,2.7,2.85,2.69,2.85,7792000,0
+ADBE.US,D,19900522,000000,2.87,2.91,2.77,2.83,7628800,0
+ADBE.US,D,19900523,000000,2.82,2.97,2.79,2.9,6401600,0
+ADBE.US,D,19900524,000000,2.91,3,2.91,2.98,7440000,0
+ADBE.US,D,19900525,000000,2.01,2.19,1.97,2.08,136024000,0
+ADBE.US,D,19900529,000000,2.12,2.27,2.11,2.23,51142400,0
+ADBE.US,D,19900530,000000,2.27,2.29,2.06,2.09,59740800,0
+ADBE.US,D,19900531,000000,2.05,2.17,2.04,2.1,17299200,0
+ADBE.US,D,19900601,000000,2.12,2.12,2.04,2.05,11667200,0
+ADBE.US,D,19900604,000000,2.04,2.05,1.92,1.97,24585600,0
+ADBE.US,D,19900605,000000,1.95,1.97,1.78,1.91,50510400,0
+ADBE.US,D,19900606,000000,1.92,2.02,1.89,2,20966400,0
+ADBE.US,D,19900607,000000,2.02,2.14,2,2.11,18080000,0
+ADBE.US,D,19900608,000000,2.12,2.15,2.05,2.11,10648000,0
+ADBE.US,D,19900611,000000,2.08,2.14,2.05,2.11,4667200,0
+ADBE.US,D,19900612,000000,2.12,2.19,2.1,2.17,8614400,0
+ADBE.US,D,19900613,000000,2.2,2.23,2.15,2.22,13296000,0
+ADBE.US,D,19900614,000000,2.2,2.31,2.2,2.25,13904000,0
+ADBE.US,D,19900615,000000,2.27,2.32,2.25,2.25,8643200,0
+ADBE.US,D,19900618,000000,2.25,2.26,2.14,2.17,5798400,0
+ADBE.US,D,19900619,000000,2.14,2.25,2.14,2.25,10905600,0
+ADBE.US,D,19900620,000000,2.25,2.31,2.17,2.19,11633600,0
+ADBE.US,D,19900621,000000,2.21,2.25,2.2,2.23,6465600,0
+ADBE.US,D,19900622,000000,2.26,2.26,2.17,2.17,4595200,0
+ADBE.US,D,19900625,000000,2.2,2.21,2.12,2.17,5200000,0
+ADBE.US,D,19900626,000000,2.2,2.23,1.98,2.06,26705600,0
+ADBE.US,D,19900627,000000,2.05,2.2,2.05,2.19,12064000,0
+ADBE.US,D,19900628,000000,2.19,2.21,2.17,2.2,5385600,0
+ADBE.US,D,19900629,000000,2.2,2.23,2.15,2.17,4811200,0
+ADBE.US,D,19900702,000000,2.19,2.27,2.17,2.25,5528000,0
+ADBE.US,D,19900703,000000,2.21,2.25,2.21,2.25,2977600,0
+ADBE.US,D,19900705,000000,2.23,2.23,2.19,2.22,3516800,0
+ADBE.US,D,19900706,000000,2.22,2.28,2.19,2.27,5486400,0
+ADBE.US,D,19900709,000000,2.28,2.29,2.25,2.29,5945600,0
+ADBE.US,D,19900710,000000,2.29,2.31,2.23,2.29,7196800,0
+ADBE.US,D,19900711,000000,2.29,2.29,2.25,2.27,7744000,0
+ADBE.US,D,19900712,000000,2.27,2.27,2.19,2.22,15267200,0
+ADBE.US,D,19900713,000000,2.22,2.29,2.21,2.25,7649600,0
+ADBE.US,D,19900716,000000,2.25,2.29,2.23,2.28,2820800,0
+ADBE.US,D,19900717,000000,2.27,2.28,2.19,2.22,8315200,0
+ADBE.US,D,19900718,000000,2.22,2.23,2.19,2.23,2916800,0
+ADBE.US,D,19900719,000000,2.16,2.17,2.08,2.17,11728000,0
+ADBE.US,D,19900720,000000,2.17,2.22,2.12,2.13,6705600,0
+ADBE.US,D,19900723,000000,2.1,2.12,2,2.07,9668800,0
+ADBE.US,D,19900724,000000,2.07,2.21,2.06,2.19,8937600,0
+ADBE.US,D,19900725,000000,2.19,2.23,2.16,2.17,3676800,0
+ADBE.US,D,19900726,000000,2.19,2.19,2.15,2.16,1241600,0
+ADBE.US,D,19900727,000000,2.15,2.17,2.12,2.13,2857600,0
+ADBE.US,D,19900730,000000,2.13,2.15,2.06,2.13,3448000,0
+ADBE.US,D,19900731,000000,2.15,2.16,2.07,2.08,2955200,0
+ADBE.US,D,19900801,000000,2.07,2.1,2.04,2.1,2699200,0
+ADBE.US,D,19900802,000000,2.02,2.06,2,2,11560000,0
+ADBE.US,D,19900803,000000,2.02,2.02,1.82,1.91,12521600,0
+ADBE.US,D,19900806,000000,1.83,1.83,1.76,1.77,11208000,0
+ADBE.US,D,19900807,000000,1.79,1.82,1.72,1.73,9112000,0
+ADBE.US,D,19900808,000000,1.76,1.79,1.75,1.77,9124800,0
+ADBE.US,D,19900809,000000,1.77,1.77,1.75,1.77,3900800,0
+ADBE.US,D,19900810,000000,1.77,1.77,1.69,1.73,4249600,0
+ADBE.US,D,19900813,000000,1.72,1.73,1.61,1.73,8880000,0
+ADBE.US,D,19900814,000000,1.73,1.76,1.7,1.73,2582400,0
+ADBE.US,D,19900815,000000,1.75,1.76,1.73,1.75,3664000,0
+ADBE.US,D,19900816,000000,1.76,1.76,1.7,1.72,6065600,0
+ADBE.US,D,19900817,000000,1.69,1.7,1.58,1.61,3908800,0
+ADBE.US,D,19900820,000000,1.64,1.66,1.52,1.54,4801600,0
+ADBE.US,D,19900821,000000,1.51,1.52,1.45,1.51,9096000,0
+ADBE.US,D,19900822,000000,1.54,1.57,1.5,1.51,3736000,0
+ADBE.US,D,19900823,000000,1.45,1.51,1.44,1.45,6910400,0
+ADBE.US,D,19900824,000000,1.48,1.54,1.48,1.54,2273600,0
+ADBE.US,D,19900827,000000,1.57,1.67,1.57,1.66,3681600,0
+ADBE.US,D,19900828,000000,1.66,1.67,1.61,1.61,2787200,0
+ADBE.US,D,19900829,000000,1.61,1.62,1.51,1.51,4971200,0
+ADBE.US,D,19900830,000000,1.51,1.52,1.38,1.43,9241600,0
+ADBE.US,D,19900831,000000,1.44,1.5,1.42,1.48,3827200,0
+ADBE.US,D,19900904,000000,1.47,1.67,1.45,1.67,19956800,0
+ADBE.US,D,19900905,000000,1.68,1.73,1.65,1.69,15217600,0
+ADBE.US,D,19900906,000000,1.7,1.73,1.66,1.7,4756800,0
+ADBE.US,D,19900907,000000,1.69,1.72,1.58,1.61,7979200,0
+ADBE.US,D,19900910,000000,1.62,1.67,1.62,1.62,2376000,0
+ADBE.US,D,19900911,000000,1.62,1.62,1.57,1.62,4529600,0
+ADBE.US,D,19900912,000000,1.64,1.69,1.61,1.67,4712000,0
+ADBE.US,D,19900913,000000,1.69,1.7,1.62,1.67,9131200,0
+ADBE.US,D,19900914,000000,1.67,1.67,1.52,1.59,21646400,0
+ADBE.US,D,19900917,000000,1.55,1.59,1.52,1.55,7846400,0
+ADBE.US,D,19900918,000000,1.57,1.57,1.44,1.48,6248000,0
+ADBE.US,D,19900919,000000,1.5,1.51,1.38,1.42,13428800,0
+ADBE.US,D,19900920,000000,1.39,1.41,1.33,1.33,6780800,0
+ADBE.US,D,19900921,000000,1.33,1.38,1.27,1.3,12035200,0
+ADBE.US,D,19900924,000000,1.29,1.3,1.24,1.28,7323200,0
+ADBE.US,D,19900925,000000,1.31,1.34,1.23,1.23,10028800,0
+ADBE.US,D,19900926,000000,1.23,1.27,1.16,1.2,11947200,0
+ADBE.US,D,19900927,000000,1.22,1.23,1.09,1.09,7548800,0
+ADBE.US,D,19900928,000000,1.09,1.17,1.05,1.12,10865600,0
+ADBE.US,D,19901001,000000,1.2,1.33,1.19,1.31,9323200,0
+ADBE.US,D,19901002,000000,1.38,1.38,1.17,1.22,17289600,0
+ADBE.US,D,19901003,000000,1.2,1.27,1.18,1.24,13401600,0
+ADBE.US,D,19901004,000000,1.2,1.24,1.19,1.23,5993600,0
+ADBE.US,D,19901005,000000,1.17,1.23,1.14,1.16,4977600,0
+ADBE.US,D,19901008,000000,1.17,1.2,1.09,1.16,4654400,0
+ADBE.US,D,19901009,000000,1.09,1.16,1.09,1.11,3537600,0
+ADBE.US,D,19901010,000000,1.09,1.14,1.08,1.08,4428800,0
+ADBE.US,D,19901011,000000,1.09,1.09,1,1.05,9680000,0
+ADBE.US,D,19901012,000000,1.06,1.12,1.05,1.11,8072000,0
+ADBE.US,D,19901015,000000,1.17,1.17,1.08,1.14,4824000,0
+ADBE.US,D,19901016,000000,1.17,1.19,1.12,1.14,5184000,0
+ADBE.US,D,19901017,000000,1.12,1.27,1.12,1.25,9688000,0
+ADBE.US,D,19901018,000000,1.3,1.48,1.28,1.45,17508800,0
+ADBE.US,D,19901019,000000,1.45,1.48,1.38,1.42,9006400,0
+ADBE.US,D,19901022,000000,1.41,1.52,1.39,1.51,8486400,0
+ADBE.US,D,19901023,000000,1.5,1.58,1.5,1.51,6233600,0
+ADBE.US,D,19901024,000000,1.5,1.52,1.42,1.47,9208000,0
+ADBE.US,D,19901025,000000,1.48,1.51,1.38,1.44,5232000,0
+ADBE.US,D,19901026,000000,1.39,1.42,1.38,1.38,3246400,0
+ADBE.US,D,19901029,000000,1.39,1.44,1.31,1.33,4748800,0
+ADBE.US,D,19901030,000000,1.33,1.38,1.28,1.37,6532800,0
+ADBE.US,D,19901031,000000,1.41,1.47,1.39,1.42,13627200,0
+ADBE.US,D,19901101,000000,1.44,1.45,1.41,1.43,4966400,0
+ADBE.US,D,19901102,000000,1.44,1.49,1.41,1.48,6011200,0
+ADBE.US,D,19901105,000000,1.48,1.54,1.48,1.51,6249600,0
+ADBE.US,D,19901106,000000,1.51,1.52,1.47,1.47,3563200,0
+ADBE.US,D,19901107,000000,1.47,1.48,1.42,1.44,3576000,0
+ADBE.US,D,19901108,000000,1.42,1.51,1.42,1.45,2278400,0
+ADBE.US,D,19901109,000000,1.51,1.54,1.47,1.54,5356800,0
+ADBE.US,D,19901112,000000,1.54,1.67,1.54,1.66,11201600,0
+ADBE.US,D,19901113,000000,1.67,1.69,1.62,1.67,7996800,0
+ADBE.US,D,19901114,000000,1.66,1.73,1.66,1.73,6553600,0
+ADBE.US,D,19901115,000000,1.7,1.77,1.69,1.75,14166400,0
+ADBE.US,D,19901116,000000,1.75,1.76,1.51,1.54,32057600,0
+ADBE.US,D,19901119,000000,1.57,1.66,1.57,1.62,8169600,0
+ADBE.US,D,19901120,000000,1.66,1.66,1.54,1.54,6027200,0
+ADBE.US,D,19901121,000000,1.55,1.57,1.5,1.52,9216000,0
+ADBE.US,D,19901123,000000,1.52,1.52,1.5,1.51,1633600,0
+ADBE.US,D,19901126,000000,1.47,1.51,1.45,1.51,5721600,0
+ADBE.US,D,19901127,000000,1.52,1.61,1.5,1.59,8230400,0
+ADBE.US,D,19901128,000000,1.61,1.66,1.56,1.56,10689600,0
+ADBE.US,D,19901129,000000,1.55,1.59,1.5,1.52,21448000,0
+ADBE.US,D,19901130,000000,1.51,1.64,1.39,1.5,44136000,0
+ADBE.US,D,19901203,000000,1.51,1.56,1.5,1.54,13870400,0
+ADBE.US,D,19901204,000000,1.54,1.62,1.52,1.6,9105600,0
+ADBE.US,D,19901205,000000,1.59,1.66,1.59,1.66,6390400,0
+ADBE.US,D,19901206,000000,1.73,1.75,1.58,1.59,15078400,0
+ADBE.US,D,19901207,000000,1.58,1.69,1.57,1.62,8876800,0
+ADBE.US,D,19901210,000000,1.64,1.67,1.62,1.67,3001600,0
+ADBE.US,D,19901211,000000,1.66,1.72,1.66,1.67,10657600,0
+ADBE.US,D,19901212,000000,1.67,1.7,1.62,1.67,9366400,0
+ADBE.US,D,19901213,000000,1.67,1.75,1.67,1.72,6172800,0
+ADBE.US,D,19901214,000000,1.7,1.72,1.64,1.64,4627200,0
+ADBE.US,D,19901217,000000,1.64,1.67,1.62,1.67,1545600,0
+ADBE.US,D,19901218,000000,1.7,1.71,1.62,1.64,4187200,0
+ADBE.US,D,19901219,000000,1.67,1.7,1.62,1.67,4852800,0
+ADBE.US,D,19901220,000000,1.64,1.75,1.64,1.74,8161600,0
+ADBE.US,D,19901221,000000,1.76,1.77,1.72,1.76,7364800,0
+ADBE.US,D,19901224,000000,1.75,1.85,1.67,1.81,6315200,0
+ADBE.US,D,19901226,000000,1.82,1.82,1.79,1.79,2814400,0
+ADBE.US,D,19901227,000000,1.77,1.83,1.7,1.75,3652800,0
+ADBE.US,D,19901228,000000,1.73,1.73,1.7,1.73,2401600,0
+ADBE.US,D,19901231,000000,1.7,1.73,1.67,1.73,3907200,0
+ADBE.US,D,19910102,000000,1.72,1.76,1.7,1.7,2820800,0
+ADBE.US,D,19910103,000000,1.72,1.75,1.58,1.59,8272000,0
+ADBE.US,D,19910104,000000,1.58,1.69,1.58,1.66,8638400,0
+ADBE.US,D,19910107,000000,1.66,1.71,1.62,1.66,8603200,0
+ADBE.US,D,19910108,000000,1.72,1.82,1.7,1.8,21158400,0
+ADBE.US,D,19910109,000000,1.82,1.91,1.76,1.83,18656000,0
+ADBE.US,D,19910110,000000,1.83,1.95,1.82,1.9,14212800,0
+ADBE.US,D,19910111,000000,1.86,1.88,1.8,1.83,7315200,0
+ADBE.US,D,19910114,000000,1.77,1.85,1.75,1.81,6844800,0
+ADBE.US,D,19910115,000000,1.8,1.89,1.79,1.88,5691200,0
+ADBE.US,D,19910116,000000,1.88,1.98,1.87,1.95,16371200,0
+ADBE.US,D,19910117,000000,2.07,2.08,1.95,1.98,12003200,0
+ADBE.US,D,19910118,000000,1.95,2.07,1.95,2.04,7107200,0
+ADBE.US,D,19910121,000000,2.01,2.1,2.01,2.08,9112000,0
+ADBE.US,D,19910122,000000,2.07,2.13,2.04,2.1,7409600,0
+ADBE.US,D,19910123,000000,2.07,2.22,2.07,2.21,12198400,0
+ADBE.US,D,19910124,000000,2.19,2.21,2.12,2.12,6710400,0
+ADBE.US,D,19910125,000000,2.12,2.15,2.12,2.13,4521600,0
+ADBE.US,D,19910128,000000,2.13,2.13,2,2,21025600,0
+ADBE.US,D,19910129,000000,2.01,2.13,2,2.12,13462400,0
+ADBE.US,D,19910130,000000,2.15,2.27,2.12,2.27,11124800,0
+ADBE.US,D,19910131,000000,2.27,2.28,2.22,2.25,8172800,0
+ADBE.US,D,19910201,000000,2.27,2.35,2.25,2.32,6692800,0
+ADBE.US,D,19910204,000000,2.31,2.36,2.28,2.31,9073600,0
+ADBE.US,D,19910205,000000,2.31,2.32,2.27,2.29,10364800,0
+ADBE.US,D,19910206,000000,2.28,2.4,2.27,2.38,15499200,0
+ADBE.US,D,19910207,000000,2.37,2.44,2.31,2.33,12995200,0
+ADBE.US,D,19910208,000000,2.32,2.52,2.32,2.46,9745600,0
+ADBE.US,D,19910211,000000,2.46,2.56,2.46,2.53,7228800,0
+ADBE.US,D,19910212,000000,2.53,2.62,2.53,2.59,9712000,0
+ADBE.US,D,19910213,000000,2.59,2.63,2.59,2.62,10633600,0
+ADBE.US,D,19910214,000000,2.65,2.66,2.5,2.5,11720000,0
+ADBE.US,D,19910215,000000,2.53,2.56,2.48,2.5,12092800,0
+ADBE.US,D,19910219,000000,2.48,2.58,2.48,2.58,11443200,0
+ADBE.US,D,19910220,000000,2.58,2.63,2.53,2.56,5851200,0
+ADBE.US,D,19910221,000000,2.58,2.77,2.58,2.69,14864000,0
+ADBE.US,D,19910222,000000,2.71,2.98,2.67,2.81,17361600,0
+ADBE.US,D,19910225,000000,2.84,2.93,2.83,2.88,10960000,0
+ADBE.US,D,19910226,000000,2.85,2.9,2.79,2.81,9097600,0
+ADBE.US,D,19910227,000000,2.79,2.9,2.79,2.87,5673600,0
+ADBE.US,D,19910228,000000,2.9,2.94,2.84,2.85,8204800,0
+ADBE.US,D,19910301,000000,2.83,2.84,2.75,2.77,11494400,0
+ADBE.US,D,19910304,000000,2.79,2.79,2.67,2.75,8420800,0
+ADBE.US,D,19910305,000000,2.83,2.96,2.81,2.94,11432000,0
+ADBE.US,D,19910306,000000,2.94,3.08,2.94,2.98,11977600,0
+ADBE.US,D,19910307,000000,2.98,3.15,2.94,3.13,19363200,0
+ADBE.US,D,19910308,000000,3.13,3.17,3.04,3.04,8672000,0
+ADBE.US,D,19910311,000000,3.02,3.02,2.84,2.85,14185600,0
+ADBE.US,D,19910312,000000,2.81,2.88,2.79,2.79,9489600,0
+ADBE.US,D,19910313,000000,2.81,2.9,2.78,2.87,8075200,0
+ADBE.US,D,19910314,000000,2.89,2.9,2.71,2.73,7222400,0
+ADBE.US,D,19910315,000000,2.75,2.77,2.66,2.7,6667200,0
+ADBE.US,D,19910318,000000,2.67,2.79,2.67,2.78,6238400,0
+ADBE.US,D,19910319,000000,2.73,2.9,2.71,2.83,11987200,0
+ADBE.US,D,19910320,000000,2.92,3.1,2.84,3.07,19545600,0
+ADBE.US,D,19910321,000000,3.12,3.21,2.96,3.02,16484800,0
+ADBE.US,D,19910322,000000,2.99,3.14,2.98,3.05,12779200,0
+ADBE.US,D,19910325,000000,3.06,3.12,3.04,3.05,3846400,0
+ADBE.US,D,19910326,000000,3.06,3.27,3.05,3.26,10123200,0
+ADBE.US,D,19910327,000000,3.27,3.27,3.17,3.2,6507200,0
+ADBE.US,D,19910328,000000,3.21,3.23,3.17,3.2,3528000,0
+ADBE.US,D,19910401,000000,3.19,3.29,3.17,3.23,5113600,0
+ADBE.US,D,19910402,000000,3.27,3.36,3.26,3.35,10884800,0
+ADBE.US,D,19910403,000000,3.38,3.54,3.38,3.5,14084800,0
+ADBE.US,D,19910404,000000,3.5,3.57,3.46,3.52,5558400,0
+ADBE.US,D,19910405,000000,3.52,3.56,3.44,3.5,4398400,0
+ADBE.US,D,19910408,000000,3.48,3.57,3.46,3.56,2926400,0
+ADBE.US,D,19910409,000000,3.54,3.57,3.42,3.44,4124800,0
+ADBE.US,D,19910410,000000,3.44,3.52,3.35,3.4,10892800,0
+ADBE.US,D,19910411,000000,3.42,3.57,3.42,3.54,9336000,0
+ADBE.US,D,19910412,000000,3.58,3.71,3.56,3.67,7521600,0
+ADBE.US,D,19910415,000000,3.66,3.69,3.56,3.62,6619200,0
+ADBE.US,D,19910416,000000,3.58,3.6,3.54,3.58,3523200,0
+ADBE.US,D,19910417,000000,3.65,3.73,3.65,3.66,8025600,0
+ADBE.US,D,19910418,000000,3.66,3.66,3.45,3.45,7531200,0
+ADBE.US,D,19910419,000000,3.44,3.44,3.32,3.38,11214400,0
+ADBE.US,D,19910422,000000,3.33,3.35,3.21,3.29,10123200,0
+ADBE.US,D,19910423,000000,3.33,3.36,3.25,3.31,8691200,0
+ADBE.US,D,19910424,000000,3.31,3.32,3.2,3.29,4331200,0
+ADBE.US,D,19910425,000000,3.23,3.32,3.17,3.26,6526400,0
+ADBE.US,D,19910426,000000,3.21,3.26,3.17,3.19,7046400,0
+ADBE.US,D,19910429,000000,3.25,3.29,3.12,3.14,7830400,0
+ADBE.US,D,19910430,000000,3.1,3.14,3,3.06,11105600,0
+ADBE.US,D,19910501,000000,2.98,3.08,2.88,3.05,14427200,0
+ADBE.US,D,19910502,000000,3.05,3.15,3.05,3.11,14188800,0
+ADBE.US,D,19910503,000000,3.11,3.19,3.11,3.14,7452800,0
+ADBE.US,D,19910506,000000,3.11,3.14,3.04,3.1,4102400,0
+ADBE.US,D,19910507,000000,3.11,3.15,3.08,3.08,3595200,0
+ADBE.US,D,19910508,000000,3.06,3.1,3.02,3.06,2441600,0
+ADBE.US,D,19910509,000000,3.08,3.26,3.06,3.22,4963200,0
+ADBE.US,D,19910510,000000,3.23,3.27,3.11,3.11,7040000,0
+ADBE.US,D,19910513,000000,3.14,3.15,3.1,3.15,5795200,0
+ADBE.US,D,19910514,000000,3.11,3.15,3.04,3.04,3648000,0
+ADBE.US,D,19910515,000000,2.96,2.99,2.81,2.88,11305600,0
+ADBE.US,D,19910516,000000,2.9,2.95,2.69,2.76,33603200,0
+ADBE.US,D,19910517,000000,2.71,2.81,2.68,2.8,17516800,0
+ADBE.US,D,19910520,000000,2.83,2.83,2.62,2.63,13164800,0
+ADBE.US,D,19910521,000000,2.68,2.79,2.65,2.74,15624000,0
+ADBE.US,D,19910522,000000,2.77,2.83,2.68,2.83,8430400,0
+ADBE.US,D,19910523,000000,2.81,2.85,2.79,2.85,6504000,0
+ADBE.US,D,19910524,000000,2.86,2.96,2.83,2.92,7099200,0
+ADBE.US,D,19910528,000000,2.95,3,2.92,2.98,3348800,0
+ADBE.US,D,19910529,000000,3.04,3.16,2.99,3.06,10072000,0
+ADBE.US,D,19910530,000000,3.06,3.08,2.98,3.02,7224000,0
+ADBE.US,D,19910531,000000,3,3.04,2.95,2.99,5657600,0
+ADBE.US,D,19910603,000000,3,3.12,2.96,3.1,4536000,0
+ADBE.US,D,19910604,000000,3.1,3.15,3.06,3.12,3580800,0
+ADBE.US,D,19910605,000000,3.1,3.12,2.99,3,2940800,0
+ADBE.US,D,19910606,000000,3,3.04,2.89,2.9,4934400,0
+ADBE.US,D,19910607,000000,2.86,2.9,2.83,2.86,4952000,0
+ADBE.US,D,19910610,000000,2.85,2.86,2.79,2.81,2729600,0
+ADBE.US,D,19910611,000000,2.8,2.89,2.8,2.85,3033600,0
+ADBE.US,D,19910612,000000,2.83,2.86,2.8,2.81,2302400,0
+ADBE.US,D,19910613,000000,2.81,2.92,2.8,2.89,5868800,0
+ADBE.US,D,19910614,000000,2.98,3.12,2.98,3.11,12208000,0
+ADBE.US,D,19910617,000000,3.14,3.26,3.11,3.19,8145600,0
+ADBE.US,D,19910618,000000,3.2,3.21,3.08,3.15,8961600,0
+ADBE.US,D,19910619,000000,3.11,3.14,3.05,3.1,7819200,0
+ADBE.US,D,19910620,000000,2.96,3.08,2.95,3.02,17020800,0
+ADBE.US,D,19910621,000000,3.02,3.05,2.98,2.98,5787200,0
+ADBE.US,D,19910624,000000,2.96,2.98,2.85,2.85,9188800,0
+ADBE.US,D,19910625,000000,2.89,2.9,2.72,2.75,11344000,0
+ADBE.US,D,19910626,000000,2.73,2.76,2.65,2.76,8590400,0
+ADBE.US,D,19910627,000000,2.77,2.79,2.67,2.67,5931200,0
+ADBE.US,D,19910628,000000,2.64,2.67,2.5,2.56,13489600,0
+ADBE.US,D,19910701,000000,2.62,2.75,2.6,2.71,13692800,0
+ADBE.US,D,19910702,000000,2.7,2.73,2.62,2.64,6585600,0
+ADBE.US,D,19910703,000000,2.61,2.62,2.56,2.58,3491200,0
+ADBE.US,D,19910705,000000,2.56,2.64,2.55,2.6,2552000,0
+ADBE.US,D,19910708,000000,2.58,2.79,2.55,2.77,7761600,0
+ADBE.US,D,19910709,000000,2.79,2.9,2.77,2.85,11268800,0
+ADBE.US,D,19910710,000000,2.88,2.91,2.81,2.85,6708800,0
+ADBE.US,D,19910711,000000,2.85,2.87,2.79,2.83,6337600,0
+ADBE.US,D,19910712,000000,2.85,2.88,2.79,2.88,4345600,0
+ADBE.US,D,19910715,000000,2.88,2.91,2.85,2.88,2115200,0
+ADBE.US,D,19910716,000000,2.94,2.94,2.82,2.82,4233600,0
+ADBE.US,D,19910717,000000,2.82,2.83,2.73,2.73,4284800,0
+ADBE.US,D,19910718,000000,2.75,2.91,2.75,2.88,9169600,0
+ADBE.US,D,19910719,000000,2.91,3,2.91,2.97,7841600,0
+ADBE.US,D,19910722,000000,3,3.04,2.96,2.97,6640000,0
+ADBE.US,D,19910723,000000,2.97,3,2.87,2.9,5078400,0
+ADBE.US,D,19910724,000000,2.88,2.92,2.82,2.88,7033600,0
+ADBE.US,D,19910725,000000,2.88,3,2.85,2.97,5272000,0
+ADBE.US,D,19910726,000000,3.01,3.06,2.91,2.92,4484800,0
+ADBE.US,D,19910729,000000,2.94,2.94,2.87,2.91,4248000,0
+ADBE.US,D,19910730,000000,2.94,3.07,2.92,3.06,6675200,0
+ADBE.US,D,19910731,000000,3.08,3.19,3.07,3.17,11228800,0
+ADBE.US,D,19910801,000000,3.17,3.28,3.17,3.25,9705600,0
+ADBE.US,D,19910802,000000,3.28,3.31,3.2,3.23,10979200,0
+ADBE.US,D,19910805,000000,3.17,3.21,3.15,3.15,6307200,0
+ADBE.US,D,19910806,000000,3.15,3.27,3.13,3.23,4654400,0
+ADBE.US,D,19910807,000000,3.25,3.33,3.25,3.31,10126400,0
+ADBE.US,D,19910808,000000,3.33,3.43,3.31,3.4,7688000,0
+ADBE.US,D,19910809,000000,3.42,3.47,3.38,3.43,5080000,0
+ADBE.US,D,19910812,000000,3.44,3.47,3.4,3.44,3592000,0
+ADBE.US,D,19910813,000000,3.48,3.54,3.47,3.48,8385600,0
+ADBE.US,D,19910814,000000,3.52,3.59,3.52,3.56,8089600,0
+ADBE.US,D,19910815,000000,3.58,3.58,3.44,3.44,7384000,0
+ADBE.US,D,19910816,000000,3.42,3.43,3.08,3.12,32387200,0
+ADBE.US,D,19910819,000000,2.94,3.12,2.92,2.98,17624000,0
+ADBE.US,D,19910820,000000,3.01,3.13,2.83,2.9,23100800,0
+ADBE.US,D,19910821,000000,3.02,3.07,2.91,3.06,22249600,0
+ADBE.US,D,19910822,000000,3.07,3.13,2.97,3.1,14275200,0
+ADBE.US,D,19910823,000000,3.06,3.15,3.04,3.08,9331200,0
+ADBE.US,D,19910826,000000,3.07,3.15,3.07,3.12,7347200,0
+ADBE.US,D,19910827,000000,3.13,3.13,3.02,3.06,16974400,0
+ADBE.US,D,19910828,000000,3.07,3.08,3.01,3.06,9057600,0
+ADBE.US,D,19910829,000000,3.04,3.08,3.01,3.02,9236800,0
+ADBE.US,D,19910830,000000,3.04,3.04,2.97,3.02,4576000,0
+ADBE.US,D,19910903,000000,3.04,3.04,2.97,2.98,8420800,0
+ADBE.US,D,19910904,000000,2.97,3,2.76,2.83,14188800,0
+ADBE.US,D,19910905,000000,2.83,2.88,2.7,2.73,17748800,0
+ADBE.US,D,19910906,000000,2.77,2.81,2.69,2.76,11454400,0
+ADBE.US,D,19910909,000000,2.75,2.79,2.71,2.78,3651200,0
+ADBE.US,D,19910910,000000,2.79,2.79,2.67,2.7,5529600,0
+ADBE.US,D,19910911,000000,2.71,2.71,2.56,2.65,12673600,0
+ADBE.US,D,19910912,000000,2.69,2.7,2.6,2.64,12169600,0
+ADBE.US,D,19910913,000000,2.61,2.65,2.48,2.51,16520000,0
+ADBE.US,D,19910916,000000,2.48,2.58,2.45,2.56,10107200,0
+ADBE.US,D,19910917,000000,2.55,2.62,2.52,2.61,11758400,0
+ADBE.US,D,19910918,000000,2.62,2.73,2.61,2.65,12432000,0
+ADBE.US,D,19910919,000000,2.79,3.07,2.73,3.06,43020800,0
+ADBE.US,D,19910920,000000,3.1,3.31,3.1,3.21,20544000,0
+ADBE.US,D,19910923,000000,3.12,3.17,2.98,3.1,10152000,0
+ADBE.US,D,19910924,000000,3.08,3.12,3.01,3.08,7313600,0
+ADBE.US,D,19910925,000000,3.08,3.09,3.02,3.06,4774400,0
+ADBE.US,D,19910926,000000,3.08,3.1,3.04,3.04,4427200,0
+ADBE.US,D,19910927,000000,3.04,3.09,2.98,2.98,4512000,0
+ADBE.US,D,19910930,000000,2.98,3.06,2.97,3.04,5950400,0
+ADBE.US,D,19911001,000000,3.04,3.25,3.04,3.21,11526400,0
+ADBE.US,D,19911002,000000,3.21,3.21,3.15,3.16,4833600,0
+ADBE.US,D,19911003,000000,3.12,3.17,3.1,3.13,7075200,0
+ADBE.US,D,19911004,000000,3.13,3.17,3.1,3.13,3827200,0
+ADBE.US,D,19911007,000000,3.1,3.13,3.04,3.08,4900800,0
+ADBE.US,D,19911008,000000,3.06,3.09,3.03,3.09,1966400,0
+ADBE.US,D,19911009,000000,3.06,3.09,3.04,3.04,1622400,0
+ADBE.US,D,19911010,000000,3.06,3.09,2.97,2.97,7260800,0
+ADBE.US,D,19911011,000000,3,3,2.85,2.92,8640000,0
+ADBE.US,D,19911014,000000,2.9,2.97,2.88,2.96,3961600,0
+ADBE.US,D,19911015,000000,2.96,3.06,2.94,3.04,5587200,0
+ADBE.US,D,19911016,000000,3.04,3.23,3.02,3.21,9288000,0
+ADBE.US,D,19911017,000000,3.21,3.31,3.15,3.21,8854400,0
+ADBE.US,D,19911018,000000,3.19,3.31,3.19,3.31,8161600,0
+ADBE.US,D,19911021,000000,3.27,3.31,3.21,3.25,3992000,0
+ADBE.US,D,19911022,000000,3.25,3.29,3.23,3.24,2907200,0
+ADBE.US,D,19911023,000000,3.25,3.27,3.12,3.18,7822400,0
+ADBE.US,D,19911024,000000,3.13,3.18,3.03,3.04,8136000,0
+ADBE.US,D,19911025,000000,3.02,3.04,2.94,2.95,7140800,0
+ADBE.US,D,19911028,000000,2.97,3.04,2.95,3.03,4305600,0
+ADBE.US,D,19911029,000000,3.06,3.17,3.03,3.1,10956800,0
+ADBE.US,D,19911030,000000,3.12,3.29,3.12,3.24,6683200,0
+ADBE.US,D,19911031,000000,3.23,3.25,3.15,3.15,3020800,0
+ADBE.US,D,19911101,000000,3.09,3.1,3.02,3.04,7998400,0
+ADBE.US,D,19911104,000000,2.98,3.02,2.94,2.98,5924800,0
+ADBE.US,D,19911105,000000,3.02,3.1,3,3.03,4640000,0
+ADBE.US,D,19911106,000000,3.06,3.1,3,3.08,3995200,0
+ADBE.US,D,19911107,000000,3.09,3.17,3.08,3.13,3798400,0
+ADBE.US,D,19911108,000000,3.21,3.23,3.18,3.21,6006400,0
+ADBE.US,D,19911111,000000,3.18,3.27,3.18,3.24,1907200,0
+ADBE.US,D,19911112,000000,3.25,3.27,3.21,3.24,4444800,0
+ADBE.US,D,19911113,000000,3.21,3.38,3.18,3.35,10472000,0
+ADBE.US,D,19911114,000000,3.35,3.45,3.33,3.44,9828800,0
+ADBE.US,D,19911115,000000,3.44,3.45,3.15,3.15,10568000,0
+ADBE.US,D,19911118,000000,3.15,3.27,3.08,3.21,10948800,0
+ADBE.US,D,19911119,000000,3.17,3.18,3.04,3.15,15992000,0
+ADBE.US,D,19911120,000000,3.18,3.21,2.87,2.96,24123200,0
+ADBE.US,D,19911121,000000,2.97,3.03,2.92,2.97,12494400,0
+ADBE.US,D,19911122,000000,2.97,3,2.78,2.87,13694400,0
+ADBE.US,D,19911125,000000,2.88,2.96,2.84,2.9,6073600,0
+ADBE.US,D,19911126,000000,2.92,2.96,2.79,2.93,5918400,0
+ADBE.US,D,19911127,000000,2.93,2.93,2.84,2.88,4222400,0
+ADBE.US,D,19911129,000000,2.88,2.88,2.84,2.85,1238400,0
+ADBE.US,D,19911202,000000,2.81,3,2.81,3,5796800,0
+ADBE.US,D,19911203,000000,3,3.08,2.9,2.93,7926400,0
+ADBE.US,D,19911204,000000,3.03,3.06,2.94,2.98,5702400,0
+ADBE.US,D,19911205,000000,3.02,3.08,2.97,3.03,5497600,0
+ADBE.US,D,19911206,000000,2.98,3.04,2.93,2.97,6905600,0
+ADBE.US,D,19911209,000000,3,3.12,2.97,3.04,6796800,0
+ADBE.US,D,19911210,000000,3.04,3.1,3,3,3892800,0
+ADBE.US,D,19911211,000000,3.06,3.08,2.96,3,4147200,0
+ADBE.US,D,19911212,000000,3,3.15,2.98,3.12,5873600,0
+ADBE.US,D,19911213,000000,3.13,3.18,3.13,3.18,9147200,0
+ADBE.US,D,19911216,000000,3.18,3.35,3.15,3.3,8062400,0
+ADBE.US,D,19911217,000000,3.31,3.31,3.23,3.24,6382400,0
+ADBE.US,D,19911218,000000,3.25,3.44,3.23,3.36,9510400,0
+ADBE.US,D,19911219,000000,3.29,3.38,3.29,3.35,4897600,0
+ADBE.US,D,19911220,000000,3.38,3.4,3.24,3.27,5472000,0
+ADBE.US,D,19911223,000000,3.27,3.55,3.27,3.54,10180800,0
+ADBE.US,D,19911224,000000,3.54,3.62,3.5,3.56,13220800,0
+ADBE.US,D,19911226,000000,3.58,3.75,3.55,3.71,7128000,0
+ADBE.US,D,19911227,000000,3.76,3.79,3.61,3.73,12185600,0
+ADBE.US,D,19911230,000000,3.81,3.96,3.76,3.92,8304000,0
+ADBE.US,D,19911231,000000,3.94,4.03,3.9,3.9,14126400,0
+ADBE.US,D,19920102,000000,3.85,4.04,3.81,4.03,12774400,0
+ADBE.US,D,19920103,000000,4.03,4.03,3.9,3.92,16043200,0
+ADBE.US,D,19920106,000000,3.91,3.96,3.83,3.96,9374400,0
+ADBE.US,D,19920107,000000,3.91,4.07,3.88,3.88,13521600,0
+ADBE.US,D,19920108,000000,3.87,4.05,3.85,3.91,14401600,0
+ADBE.US,D,19920109,000000,3.63,3.77,3.58,3.75,43704000,0
+ADBE.US,D,19920110,000000,3.72,3.74,3.56,3.62,14809600,0
+ADBE.US,D,19920113,000000,3.6,3.62,3.5,3.56,13131200,0
+ADBE.US,D,19920114,000000,3.56,3.83,3.52,3.81,19137600,0
+ADBE.US,D,19920115,000000,3.87,3.88,3.75,3.81,8449600,0
+ADBE.US,D,19920116,000000,3.81,3.81,3.63,3.71,6227200,0
+ADBE.US,D,19920117,000000,3.73,3.85,3.72,3.8,12505600,0
+ADBE.US,D,19920120,000000,3.83,3.83,3.72,3.72,6361600,0
+ADBE.US,D,19920121,000000,3.71,3.72,3.6,3.65,9180800,0
+ADBE.US,D,19920122,000000,3.66,3.77,3.66,3.77,3256000,0
+ADBE.US,D,19920123,000000,3.78,3.84,3.73,3.77,5484800,0
+ADBE.US,D,19920124,000000,3.75,3.85,3.75,3.79,4144000,0
+ADBE.US,D,19920127,000000,3.84,3.85,3.79,3.79,2414400,0
+ADBE.US,D,19920128,000000,3.81,3.92,3.79,3.83,9104000,0
+ADBE.US,D,19920129,000000,3.81,3.85,3.77,3.77,3976000,0
+ADBE.US,D,19920130,000000,3.77,3.79,3.69,3.75,3203200,0
+ADBE.US,D,19920131,000000,3.81,3.81,3.63,3.65,5577600,0
+ADBE.US,D,19920203,000000,3.65,3.72,3.62,3.67,2438400,0
+ADBE.US,D,19920204,000000,3.69,3.78,3.65,3.77,5740800,0
+ADBE.US,D,19920205,000000,3.77,3.84,3.72,3.83,8662400,0
+ADBE.US,D,19920206,000000,3.83,3.87,3.77,3.78,3368000,0
+ADBE.US,D,19920207,000000,3.77,3.79,3.6,3.73,7395200,0
+ADBE.US,D,19920210,000000,3.69,3.78,3.62,3.65,3585600,0
+ADBE.US,D,19920211,000000,3.66,3.66,3.46,3.49,9313600,0
+ADBE.US,D,19920212,000000,3.48,3.65,3.42,3.64,11160000,0
+ADBE.US,D,19920213,000000,3.63,3.63,3.46,3.5,6296000,0
+ADBE.US,D,19920214,000000,3.45,3.51,3.44,3.45,5275200,0
+ADBE.US,D,19920218,000000,3.48,3.52,3.33,3.38,7302400,0
+ADBE.US,D,19920219,000000,3.4,3.48,3.31,3.33,16516800,0
+ADBE.US,D,19920220,000000,3.32,3.43,3.32,3.39,5720000,0
+ADBE.US,D,19920221,000000,3.38,3.4,3.26,3.32,8640000,0
+ADBE.US,D,19920224,000000,3.32,3.39,3.27,3.37,5731200,0
+ADBE.US,D,19920225,000000,3.37,3.38,3.27,3.34,5008000,0
+ADBE.US,D,19920226,000000,3.38,3.52,3.37,3.5,5212800,0
+ADBE.US,D,19920227,000000,3.46,3.52,3.25,3.27,16169600,0
+ADBE.US,D,19920228,000000,3.32,3.4,3.31,3.37,10368000,0
+ADBE.US,D,19920302,000000,3.35,3.38,3.31,3.38,4931200,0
+ADBE.US,D,19920303,000000,3.4,3.5,3.33,3.33,10595200,0
+ADBE.US,D,19920304,000000,3.29,3.33,3.19,3.23,25260800,0
+ADBE.US,D,19920305,000000,3.19,3.29,3.06,3.12,21838400,0
+ADBE.US,D,19920306,000000,3.12,3.14,2.94,3,21825600,0
+ADBE.US,D,19920309,000000,3,3.08,3,3.04,11440000,0
+ADBE.US,D,19920310,000000,3.08,3.12,3.04,3.06,8332800,0
+ADBE.US,D,19920311,000000,3,3.04,2.96,3,8366400,0
+ADBE.US,D,19920312,000000,3.04,3.08,2.98,3.08,5892800,0
+ADBE.US,D,19920313,000000,3.1,3.12,3.08,3.1,2828800,0
+ADBE.US,D,19920316,000000,3.12,3.17,3.08,3.12,4294400,0
+ADBE.US,D,19920317,000000,3.22,3.37,3.21,3.33,20252800,0
+ADBE.US,D,19920318,000000,3.33,3.35,3.23,3.27,8326400,0
+ADBE.US,D,19920319,000000,3.19,3.33,3.12,3.33,20489600,0
+ADBE.US,D,19920320,000000,3.33,3.33,3.25,3.26,5920000,0
+ADBE.US,D,19920323,000000,3.27,3.31,3.22,3.3,2801600,0
+ADBE.US,D,19920324,000000,3.33,3.34,3.19,3.23,10275200,0
+ADBE.US,D,19920325,000000,3.22,3.31,3.22,3.28,3523200,0
+ADBE.US,D,19920326,000000,3.31,3.31,3.25,3.27,5241600,0
+ADBE.US,D,19920327,000000,3.23,3.28,3.1,3.17,7934400,0
+ADBE.US,D,19920330,000000,3.15,3.23,3.12,3.16,7043200,0
+ADBE.US,D,19920331,000000,3.17,3.17,3.04,3.06,7040000,0
+ADBE.US,D,19920401,000000,3.02,3.04,2.92,2.96,16076800,0
+ADBE.US,D,19920402,000000,3,3.01,2.86,2.88,12094400,0
+ADBE.US,D,19920403,000000,2.86,2.89,2.79,2.85,7433600,0
+ADBE.US,D,19920406,000000,2.86,2.92,2.79,2.89,7113600,0
+ADBE.US,D,19920407,000000,2.89,2.89,2.54,2.56,44185600,0
+ADBE.US,D,19920408,000000,2.6,2.61,2.34,2.46,35868800,0
+ADBE.US,D,19920409,000000,2.48,2.58,2.46,2.55,27092800,0
+ADBE.US,D,19920410,000000,2.6,2.62,2.35,2.38,21086400,0
+ADBE.US,D,19920413,000000,2.4,2.56,2.38,2.52,10636800,0
+ADBE.US,D,19920414,000000,2.58,2.68,2.55,2.57,11635200,0
+ADBE.US,D,19920415,000000,2.6,2.62,2.52,2.55,12468800,0
+ADBE.US,D,19920416,000000,2.55,2.55,2.46,2.49,8296000,0
+ADBE.US,D,19920420,000000,2.49,2.5,2.34,2.43,15836800,0
+ADBE.US,D,19920421,000000,2.44,2.48,2.4,2.4,6969600,0
+ADBE.US,D,19920422,000000,2.43,2.49,2.38,2.48,6780800,0
+ADBE.US,D,19920423,000000,2.49,2.5,2.34,2.42,11084800,0
+ADBE.US,D,19920424,000000,2.42,2.42,2.34,2.37,8081600,0
+ADBE.US,D,19920427,000000,2.37,2.37,2.23,2.27,12577600,0
+ADBE.US,D,19920428,000000,2.28,2.35,2.27,2.33,8851200,0
+ADBE.US,D,19920429,000000,2.35,2.5,2.34,2.49,9684800,0
+ADBE.US,D,19920430,000000,2.49,2.65,2.49,2.63,12385600,0
+ADBE.US,D,19920501,000000,2.63,2.69,2.54,2.6,14264000,0
+ADBE.US,D,19920504,000000,2.61,2.71,2.6,2.68,7067200,0
+ADBE.US,D,19920505,000000,2.69,2.85,2.67,2.83,16585600,0
+ADBE.US,D,19920506,000000,2.86,2.89,2.8,2.86,7251200,0
+ADBE.US,D,19920507,000000,2.85,2.88,2.75,2.81,11592000,0
+ADBE.US,D,19920508,000000,2.81,2.81,2.77,2.79,4363200,0
+ADBE.US,D,19920511,000000,2.81,2.81,2.74,2.79,7224000,0
+ADBE.US,D,19920512,000000,2.8,2.81,2.69,2.72,6262400,0
+ADBE.US,D,19920513,000000,2.73,2.73,2.65,2.71,13123200,0
+ADBE.US,D,19920514,000000,2.69,2.73,2.63,2.69,15998400,0
+ADBE.US,D,19920515,000000,2.67,2.71,2.65,2.69,2728000,0
+ADBE.US,D,19920518,000000,2.69,2.83,2.69,2.74,9041600,0
+ADBE.US,D,19920519,000000,2.74,2.74,2.65,2.71,3771200,0
+ADBE.US,D,19920520,000000,2.73,2.79,2.69,2.79,6444800,0
+ADBE.US,D,19920521,000000,2.75,2.77,2.67,2.67,12148800,0
+ADBE.US,D,19920522,000000,2.67,2.68,2.62,2.67,3420800,0
+ADBE.US,D,19920526,000000,2.65,2.69,2.6,2.68,4276800,0
+ADBE.US,D,19920527,000000,2.69,2.71,2.62,2.67,6716800,0
+ADBE.US,D,19920528,000000,2.68,2.72,2.62,2.68,7516800,0
+ADBE.US,D,19920529,000000,2.69,2.77,2.68,2.71,7603200,0
+ADBE.US,D,19920601,000000,2.69,2.86,2.67,2.85,8315200,0
+ADBE.US,D,19920602,000000,2.86,2.94,2.85,2.89,11156800,0
+ADBE.US,D,19920603,000000,2.88,2.9,2.85,2.9,3684800,0
+ADBE.US,D,19920604,000000,2.86,2.89,2.77,2.79,5331200,0
+ADBE.US,D,19920605,000000,2.8,2.8,2.73,2.77,4150400,0
+ADBE.US,D,19920608,000000,2.77,2.77,2.71,2.71,4468800,0
+ADBE.US,D,19920609,000000,2.72,2.72,2.62,2.68,5971200,0
+ADBE.US,D,19920610,000000,2.68,2.73,2.63,2.65,5312000,0
+ADBE.US,D,19920611,000000,2.65,2.69,2.62,2.65,6923200,0
+ADBE.US,D,19920612,000000,2.69,2.69,2.55,2.6,10177600,0
+ADBE.US,D,19920615,000000,2.58,2.67,2.48,2.52,17232000,0
+ADBE.US,D,19920616,000000,2.52,2.6,2.5,2.55,9387200,0
+ADBE.US,D,19920617,000000,2.65,2.8,2.6,2.74,33166400,0
+ADBE.US,D,19920618,000000,2.77,2.8,2.68,2.69,8772800,0
+ADBE.US,D,19920619,000000,2.73,2.73,2.6,2.62,14187200,0
+ADBE.US,D,19920622,000000,2.62,2.74,2.6,2.74,5376000,0
+ADBE.US,D,19920623,000000,2.75,2.79,2.69,2.73,10689600,0
+ADBE.US,D,19920624,000000,2.73,2.73,2.61,2.64,7763200,0
+ADBE.US,D,19920625,000000,2.62,2.64,2.54,2.56,7592000,0
+ADBE.US,D,19920626,000000,2.51,2.55,2.5,2.52,7044800,0
+ADBE.US,D,19920629,000000,2.56,2.69,2.55,2.67,6888000,0
+ADBE.US,D,19920630,000000,2.69,2.75,2.65,2.71,12339200,0
+ADBE.US,D,19920701,000000,2.7,2.81,2.7,2.75,8179200,0
+ADBE.US,D,19920702,000000,2.76,2.77,2.64,2.67,8996800,0
+ADBE.US,D,19920706,000000,2.65,2.67,2.61,2.67,10750400,0
+ADBE.US,D,19920707,000000,2.67,2.7,2.55,2.55,14611200,0
+ADBE.US,D,19920708,000000,2.55,2.61,2.51,2.6,15089600,0
+ADBE.US,D,19920709,000000,2.6,2.67,2.58,2.65,9080000,0
+ADBE.US,D,19920710,000000,2.64,2.65,2.56,2.62,10577600,0
+ADBE.US,D,19920713,000000,2.62,2.73,2.6,2.71,8752000,0
+ADBE.US,D,19920714,000000,2.71,2.73,2.67,2.68,4844800,0
+ADBE.US,D,19920715,000000,2.69,2.7,2.61,2.61,13582400,0
+ADBE.US,D,19920716,000000,2.56,2.65,2.55,2.64,10931200,0
+ADBE.US,D,19920717,000000,2.64,2.64,2.56,2.58,9296000,0
+ADBE.US,D,19920720,000000,2.55,2.55,2.44,2.52,19161600,0
+ADBE.US,D,19920721,000000,2.54,2.56,2.39,2.4,29612800,0
+ADBE.US,D,19920722,000000,2.38,2.42,2.31,2.33,19401600,0
+ADBE.US,D,19920723,000000,2.31,2.35,2.19,2.26,25521600,0
+ADBE.US,D,19920724,000000,2.25,2.35,2.15,2.17,16163200,0
+ADBE.US,D,19920727,000000,2.17,2.19,2.13,2.17,7652800,0
+ADBE.US,D,19920728,000000,2.18,2.29,2.18,2.25,14283200,0
+ADBE.US,D,19920729,000000,2.3,2.33,2.25,2.3,9846400,0
+ADBE.US,D,19920730,000000,2.29,2.35,2.27,2.31,8800000,0
+ADBE.US,D,19920731,000000,2.35,2.35,2.19,2.27,11228800,0
+ADBE.US,D,19920803,000000,2.24,2.29,2.21,2.27,11302400,0
+ADBE.US,D,19920804,000000,2.27,2.29,2.24,2.27,15241600,0
+ADBE.US,D,19920805,000000,2.27,2.29,2.18,2.19,12414400,0
+ADBE.US,D,19920806,000000,2.15,2.17,2.08,2.15,22044800,0
+ADBE.US,D,19920807,000000,2.15,2.18,2.1,2.14,11768000,0
+ADBE.US,D,19920810,000000,2.12,2.17,2.1,2.13,5902400,0
+ADBE.US,D,19920811,000000,2.17,2.17,2.09,2.1,15720000,0
+ADBE.US,D,19920812,000000,2.12,2.13,2.09,2.12,8782400,0
+ADBE.US,D,19920813,000000,2.13,2.19,2.13,2.19,5278400,0
+ADBE.US,D,19920814,000000,2.18,2.25,2.18,2.25,4672000,0
+ADBE.US,D,19920817,000000,2.25,2.3,2.21,2.29,14035200,0
+ADBE.US,D,19920818,000000,2.29,2.29,2.24,2.24,4606400,0
+ADBE.US,D,19920819,000000,2.24,2.27,2.21,2.25,13411200,0
+ADBE.US,D,19920820,000000,2.24,2.27,2.18,2.21,6860800,0
+ADBE.US,D,19920821,000000,2.24,2.24,2.18,2.19,3910400,0
+ADBE.US,D,19920824,000000,2.17,2.18,2.13,2.15,6300800,0
+ADBE.US,D,19920825,000000,2.12,2.15,2.1,2.14,6036800,0
+ADBE.US,D,19920826,000000,2.04,2.06,1.9,1.92,35732800,0
+ADBE.US,D,19920827,000000,1.97,2,1.93,1.99,19083200,0
+ADBE.US,D,19920828,000000,1.99,2.02,1.96,1.97,6614400,0
+ADBE.US,D,19920831,000000,1.96,1.99,1.91,1.94,9176000,0
+ADBE.US,D,19920901,000000,1.94,2.09,1.93,2.06,12753600,0
+ADBE.US,D,19920902,000000,2.09,2.15,2.02,2.14,16035200,0
+ADBE.US,D,19920903,000000,2.17,2.18,2.09,2.12,12294400,0
+ADBE.US,D,19920904,000000,2.1,2.12,2.04,2.08,3475200,0
+ADBE.US,D,19920908,000000,2.08,2.08,2,2.02,5211200,0
+ADBE.US,D,19920909,000000,2.02,2.02,1.94,1.98,9776000,0
+ADBE.US,D,19920910,000000,1.99,2,1.93,1.99,17332800,0
+ADBE.US,D,19920911,000000,1.99,1.99,1.88,1.94,12038400,0
+ADBE.US,D,19920914,000000,1.97,1.99,1.9,1.97,9820800,0
+ADBE.US,D,19920915,000000,1.94,2.09,1.9,2.02,23350400,0
+ADBE.US,D,19920916,000000,1.88,2.06,1.85,1.96,31704000,0
+ADBE.US,D,19920917,000000,1.94,1.99,1.9,1.94,11251200,0
+ADBE.US,D,19920918,000000,1.94,1.97,1.93,1.96,5936000,0
+ADBE.US,D,19920921,000000,1.93,1.96,1.91,1.95,11414400,0
+ADBE.US,D,19920922,000000,1.94,1.97,1.9,1.92,5603200,0
+ADBE.US,D,19920923,000000,1.9,1.91,1.71,1.76,44267200,0
+ADBE.US,D,19920924,000000,1.75,1.76,1.71,1.75,31158400,0
+ADBE.US,D,19920925,000000,1.76,1.76,1.68,1.69,11201600,0
+ADBE.US,D,19920928,000000,1.68,1.72,1.68,1.68,4992000,0
+ADBE.US,D,19920929,000000,1.71,1.71,1.58,1.65,20166400,0
+ADBE.US,D,19920930,000000,1.66,1.71,1.61,1.69,7907200,0
+ADBE.US,D,19921001,000000,1.69,1.72,1.65,1.66,7609600,0
+ADBE.US,D,19921002,000000,1.66,1.69,1.6,1.61,12192000,0
+ADBE.US,D,19921005,000000,1.6,1.69,1.57,1.69,14660800,0
+ADBE.US,D,19921006,000000,1.71,1.71,1.65,1.66,6745600,0
+ADBE.US,D,19921007,000000,1.66,1.66,1.6,1.61,10272000,0
+ADBE.US,D,19921008,000000,1.63,1.63,1.55,1.61,5028800,0
+ADBE.US,D,19921009,000000,1.6,1.61,1.54,1.57,5291200,0
+ADBE.US,D,19921012,000000,1.55,1.61,1.55,1.61,12924800,0
+ADBE.US,D,19921013,000000,1.57,1.6,1.51,1.55,9000000,0
+ADBE.US,D,19921014,000000,1.55,1.63,1.52,1.61,8184000,0
+ADBE.US,D,19921015,000000,1.61,1.61,1.57,1.61,7476800,0
+ADBE.US,D,19921016,000000,1.63,1.81,1.58,1.72,21963200,0
+ADBE.US,D,19921019,000000,1.72,1.92,1.71,1.88,24496000,0
+ADBE.US,D,19921020,000000,1.92,1.92,1.79,1.82,9889600,0
+ADBE.US,D,19921021,000000,1.81,1.9,1.81,1.83,8054400,0
+ADBE.US,D,19921022,000000,1.82,1.84,1.68,1.82,25438400,0
+ADBE.US,D,19921023,000000,1.82,1.85,1.78,1.82,9176000,0
+ADBE.US,D,19921026,000000,1.82,2,1.79,2,18145600,0
+ADBE.US,D,19921027,000000,2,2.06,1.96,2.02,14422400,0
+ADBE.US,D,19921028,000000,2,2.14,1.99,2.09,13939200,0
+ADBE.US,D,19921029,000000,2.1,2.12,2,2.11,12668800,0
+ADBE.US,D,19921030,000000,2.1,2.15,2.02,2.13,12608000,0
+ADBE.US,D,19921102,000000,2.11,2.13,2.06,2.1,6494400,0
+ADBE.US,D,19921103,000000,2.12,2.12,1.99,2.02,10296000,0
+ADBE.US,D,19921104,000000,2,2.11,1.95,2.08,15520000,0
+ADBE.US,D,19921105,000000,2.08,2.31,2.02,2.29,26206400,0
+ADBE.US,D,19921106,000000,2.29,2.31,2.15,2.25,19107200,0
+ADBE.US,D,19921109,000000,2.25,2.25,2.17,2.2,7761600,0
+ADBE.US,D,19921110,000000,2.11,2.26,2.11,2.19,12339200,0
+ADBE.US,D,19921111,000000,2.14,2.19,2.02,2.04,20529600,0
+ADBE.US,D,19921112,000000,2.06,2.11,2,2.02,10408000,0
+ADBE.US,D,19921113,000000,2,2.06,1.97,2.06,9144000,0
+ADBE.US,D,19921116,000000,2.08,2.11,2.03,2.09,5772800,0
+ADBE.US,D,19921117,000000,2,2.02,1.89,1.93,19996800,0
+ADBE.US,D,19921118,000000,1.93,1.99,1.89,1.96,10601600,0
+ADBE.US,D,19921119,000000,1.99,2,1.96,1.99,5979200,0
+ADBE.US,D,19921120,000000,1.99,1.99,1.89,1.9,9508800,0
+ADBE.US,D,19921123,000000,1.92,1.98,1.87,1.93,7600000,0
+ADBE.US,D,19921124,000000,1.93,2.04,1.92,2,9526400,0
+ADBE.US,D,19921125,000000,2,2.04,2,2.04,4939200,0
+ADBE.US,D,19921127,000000,2.04,2.04,1.95,1.98,4166400,0
+ADBE.US,D,19921130,000000,1.98,2.05,1.96,2.04,6032000,0
+ADBE.US,D,19921201,000000,2.05,2.1,2.04,2.05,8142400,0
+ADBE.US,D,19921202,000000,2.08,2.08,2.04,2.08,4518400,0
+ADBE.US,D,19921203,000000,2.08,2.12,2.04,2.1,8873600,0
+ADBE.US,D,19921204,000000,1.99,2.06,1.95,1.99,17780800,0
+ADBE.US,D,19921207,000000,1.98,2.06,1.98,2.04,5208000,0
+ADBE.US,D,19921208,000000,2.02,2.05,1.98,2.04,5752000,0
+ADBE.US,D,19921209,000000,2.04,2.04,1.96,1.99,4219200,0
+ADBE.US,D,19921210,000000,1.95,1.96,1.9,1.92,6912000,0
+ADBE.US,D,19921211,000000,1.92,1.95,1.82,1.84,9139200,0
+ADBE.US,D,19921214,000000,1.82,1.85,1.78,1.81,9112000,0
+ADBE.US,D,19921215,000000,1.79,1.82,1.74,1.81,5865600,0
+ADBE.US,D,19921216,000000,1.81,1.82,1.76,1.76,5358400,0
+ADBE.US,D,19921217,000000,1.78,1.85,1.74,1.83,8300800,0
+ADBE.US,D,19921218,000000,1.84,1.85,1.79,1.82,3798400,0
+ADBE.US,D,19921221,000000,1.82,1.89,1.81,1.85,4576000,0
+ADBE.US,D,19921222,000000,1.84,1.89,1.82,1.86,3598400,0
+ADBE.US,D,19921223,000000,1.84,1.87,1.84,1.85,4563200,0
+ADBE.US,D,19921224,000000,1.87,1.87,1.84,1.85,1561600,0
+ADBE.US,D,19921228,000000,1.82,1.85,1.79,1.81,2457600,0
+ADBE.US,D,19921229,000000,1.81,1.85,1.78,1.79,3387200,0
+ADBE.US,D,19921230,000000,1.81,1.9,1.79,1.89,6808000,0
+ADBE.US,D,19921231,000000,1.9,1.93,1.89,1.89,4347200,0
+ADBE.US,D,19930104,000000,1.92,1.99,1.87,1.99,8888000,0
+ADBE.US,D,19930105,000000,1.98,2.04,1.95,2.02,7502400,0
+ADBE.US,D,19930106,000000,2.04,2.06,1.95,2,13830400,0
+ADBE.US,D,19930107,000000,1.98,2,1.96,1.96,6716800,0
+ADBE.US,D,19930108,000000,1.96,2,1.96,1.99,9043200,0
+ADBE.US,D,19930111,000000,1.98,2.04,1.96,2.04,4737600,0
+ADBE.US,D,19930112,000000,2,2.05,1.95,1.98,8137600,0
+ADBE.US,D,19930113,000000,2.19,2.41,2.14,2.41,73060800,0
+ADBE.US,D,19930114,000000,2.41,2.47,2.32,2.32,36984000,0
+ADBE.US,D,19930115,000000,2.29,2.44,2.27,2.4,24395200,0
+ADBE.US,D,19930118,000000,2.37,2.41,2.33,2.33,8908800,0
+ADBE.US,D,19930119,000000,2.35,2.37,2.28,2.37,19310400,0
+ADBE.US,D,19930120,000000,2.37,2.55,2.34,2.52,18731200,0
+ADBE.US,D,19930121,000000,2.52,2.75,2.52,2.65,26838400,0
+ADBE.US,D,19930122,000000,2.65,2.71,2.61,2.65,10870400,0
+ADBE.US,D,19930125,000000,2.65,2.65,2.56,2.58,9750400,0
+ADBE.US,D,19930126,000000,2.6,2.65,2.58,2.6,5976000,0
+ADBE.US,D,19930127,000000,2.61,2.61,2.44,2.48,13096000,0
+ADBE.US,D,19930128,000000,2.48,2.52,2.44,2.5,7868800,0
+ADBE.US,D,19930129,000000,2.54,2.54,2.46,2.49,4990400,0
+ADBE.US,D,19930201,000000,2.48,2.64,2.43,2.61,8670400,0
+ADBE.US,D,19930202,000000,2.64,2.75,2.62,2.72,11491200,0
+ADBE.US,D,19930203,000000,2.75,2.75,2.58,2.6,11788800,0
+ADBE.US,D,19930204,000000,2.62,2.67,2.6,2.62,6441600,0
+ADBE.US,D,19930205,000000,2.62,2.65,2.49,2.5,9843200,0
+ADBE.US,D,19930208,000000,2.48,2.56,2.48,2.51,6315200,0
+ADBE.US,D,19930209,000000,2.52,2.52,2.48,2.49,2131200,0
+ADBE.US,D,19930210,000000,2.49,2.52,2.4,2.46,6713600,0
+ADBE.US,D,19930211,000000,2.49,2.55,2.48,2.51,3332800,0
+ADBE.US,D,19930212,000000,2.52,2.52,2.43,2.44,4668800,0
+ADBE.US,D,19930216,000000,2.38,2.43,2.35,2.42,11275200,0
+ADBE.US,D,19930217,000000,2.48,2.49,2.43,2.48,10768000,0
+ADBE.US,D,19930218,000000,2.5,2.55,2.43,2.54,11017600,0
+ADBE.US,D,19930219,000000,2.56,2.64,2.54,2.62,8609600,0
+ADBE.US,D,19930222,000000,2.62,2.62,2.48,2.52,8766400,0
+ADBE.US,D,19930223,000000,2.55,2.55,2.44,2.44,6059200,0
+ADBE.US,D,19930224,000000,2.44,2.58,2.42,2.55,8977600,0
+ADBE.US,D,19930225,000000,2.55,2.67,2.54,2.67,13163200,0
+ADBE.US,D,19930226,000000,2.67,2.73,2.61,2.67,14088000,0
+ADBE.US,D,19930301,000000,2.71,2.73,2.55,2.58,6612800,0
+ADBE.US,D,19930302,000000,2.52,2.65,2.5,2.64,9382400,0
+ADBE.US,D,19930303,000000,2.65,2.75,2.62,2.69,11833600,0
+ADBE.US,D,19930304,000000,2.71,2.71,2.55,2.64,10683200,0
+ADBE.US,D,19930305,000000,2.61,2.71,2.61,2.69,12636800,0
+ADBE.US,D,19930308,000000,2.69,2.79,2.69,2.78,9841600,0
+ADBE.US,D,19930309,000000,2.79,2.82,2.7,2.71,8081600,0
+ADBE.US,D,19930310,000000,2.7,2.77,2.69,2.75,6457600,0
+ADBE.US,D,19930311,000000,2.73,2.75,2.65,2.69,4448000,0
+ADBE.US,D,19930312,000000,2.66,2.76,2.64,2.75,6542400,0
+ADBE.US,D,19930315,000000,2.76,2.81,2.73,2.79,4398400,0
+ADBE.US,D,19930316,000000,2.81,2.82,2.7,2.76,13131200,0
+ADBE.US,D,19930317,000000,2.77,2.79,2.61,2.62,16121600,0
+ADBE.US,D,19930318,000000,2.64,2.7,2.58,2.6,7395200,0
+ADBE.US,D,19930319,000000,2.6,2.62,2.55,2.62,8912000,0
+ADBE.US,D,19930322,000000,2.6,2.62,2.54,2.6,7721600,0
+ADBE.US,D,19930323,000000,2.55,2.65,2.55,2.62,6651200,0
+ADBE.US,D,19930324,000000,2.62,2.64,2.55,2.58,4387200,0
+ADBE.US,D,19930325,000000,2.6,2.65,2.58,2.65,3052800,0
+ADBE.US,D,19930326,000000,2.67,2.67,2.62,2.67,2918400,0
+ADBE.US,D,19930329,000000,2.67,2.72,2.63,2.66,5401600,0
+ADBE.US,D,19930330,000000,2.65,2.65,2.58,2.6,2608000,0
+ADBE.US,D,19930331,000000,2.62,2.63,2.57,2.58,2915200,0
+ADBE.US,D,19930401,000000,2.58,2.62,2.56,2.56,1971200,0
+ADBE.US,D,19930402,000000,2.52,2.56,2.44,2.45,6643200,0
+ADBE.US,D,19930405,000000,2.44,2.45,2.39,2.4,6344000,0
+ADBE.US,D,19930406,000000,2.44,2.44,2.25,2.27,8904000,0
+ADBE.US,D,19930407,000000,2.25,2.44,2.23,2.43,11926400,0
+ADBE.US,D,19930408,000000,2.44,2.51,2.42,2.51,10356800,0
+ADBE.US,D,19930412,000000,2.51,2.56,2.44,2.56,10347200,0
+ADBE.US,D,19930413,000000,2.58,2.69,2.57,2.62,17801600,0
+ADBE.US,D,19930414,000000,2.62,2.71,2.6,2.69,8078400,0
+ADBE.US,D,19930415,000000,2.69,2.73,2.66,2.67,7184000,0
+ADBE.US,D,19930416,000000,2.67,2.69,2.65,2.66,5030400,0
+ADBE.US,D,19930419,000000,2.67,2.71,2.63,2.65,7080000,0
+ADBE.US,D,19930420,000000,2.63,2.66,2.6,2.63,6880000,0
+ADBE.US,D,19930421,000000,2.67,2.83,2.65,2.79,11470400,0
+ADBE.US,D,19930422,000000,2.79,2.98,2.79,2.88,22411200,0
+ADBE.US,D,19930423,000000,2.85,2.88,2.83,2.83,10193600,0
+ADBE.US,D,19930426,000000,2.83,2.87,2.69,2.72,10947200,0
+ADBE.US,D,19930427,000000,2.72,3.03,2.72,3.02,27652800,0
+ADBE.US,D,19930428,000000,3.04,3.32,3.04,3.31,34280000,0
+ADBE.US,D,19930429,000000,3.23,3.48,3.2,3.44,36372800,0
+ADBE.US,D,19930430,000000,3.44,3.47,3.37,3.44,26129600,0
+ADBE.US,D,19930503,000000,3.42,3.58,3.42,3.56,17595200,0
+ADBE.US,D,19930504,000000,3.56,3.82,3.55,3.75,21390400,0
+ADBE.US,D,19930505,000000,3.63,3.7,3.6,3.67,34750400,0
+ADBE.US,D,19930506,000000,3.67,3.73,3.55,3.56,19702400,0
+ADBE.US,D,19930507,000000,3.56,3.64,3.52,3.61,14156800,0
+ADBE.US,D,19930510,000000,3.61,3.64,3.6,3.6,7246400,0
+ADBE.US,D,19930511,000000,3.6,3.61,3.55,3.58,7828800,0
+ADBE.US,D,19930512,000000,3.58,3.6,3.52,3.56,6036800,0
+ADBE.US,D,19930513,000000,3.52,3.55,3.48,3.5,11220800,0
+ADBE.US,D,19930514,000000,3.48,3.69,3.48,3.67,10094400,0
+ADBE.US,D,19930517,000000,3.69,3.83,3.67,3.81,13086400,0
+ADBE.US,D,19930518,000000,3.83,3.96,3.81,3.9,16313600,0
+ADBE.US,D,19930519,000000,3.91,4.17,3.85,4.12,19832000,0
+ADBE.US,D,19930520,000000,4.15,4.18,4,4.03,11476800,0
+ADBE.US,D,19930521,000000,3.97,4,3.94,3.94,8777600,0
+ADBE.US,D,19930524,000000,3.92,3.98,3.88,3.92,6611200,0
+ADBE.US,D,19930525,000000,3.92,4.15,3.9,4.14,12836800,0
+ADBE.US,D,19930526,000000,4.15,4.25,4.09,4.25,10644800,0
+ADBE.US,D,19930527,000000,4.25,4.3,4.06,4.07,12513600,0
+ADBE.US,D,19930528,000000,4.04,4.06,3.91,3.97,7840000,0
+ADBE.US,D,19930601,000000,3.96,4.11,3.88,4.06,16003200,0
+ADBE.US,D,19930602,000000,4.09,4.09,3.96,3.96,7012800,0
+ADBE.US,D,19930603,000000,3.96,3.97,3.87,3.91,15556800,0
+ADBE.US,D,19930604,000000,3.88,4,3.85,3.92,13878400,0
+ADBE.US,D,19930607,000000,3.96,4,3.77,3.81,10984000,0
+ADBE.US,D,19930608,000000,3.75,3.9,3.69,3.88,21470400,0
+ADBE.US,D,19930609,000000,3.87,4.24,3.87,4.13,37563200,0
+ADBE.US,D,19930610,000000,4.11,4.15,4.03,4.06,11603200,0
+ADBE.US,D,19930611,000000,4.12,4.22,4.06,4.18,8873600,0
+ADBE.US,D,19930614,000000,4.29,4.42,4.21,4.36,24041600,0
+ADBE.US,D,19930615,000000,4.41,4.45,4.32,4.33,20964800,0
+ADBE.US,D,19930616,000000,4.27,4.29,3.97,4.15,38678400,0
+ADBE.US,D,19930617,000000,4.03,4.2,3.88,4.17,50609600,0
+ADBE.US,D,19930618,000000,4.2,4.2,3.94,3.94,18529600,0
+ADBE.US,D,19930621,000000,3.94,3.96,3.83,3.85,18872000,0
+ADBE.US,D,19930622,000000,3.9,3.9,3.7,3.7,18076800,0
+ADBE.US,D,19930623,000000,3.69,3.85,3.69,3.81,17027200,0
+ADBE.US,D,19930624,000000,3.78,3.93,3.78,3.93,10155200,0
+ADBE.US,D,19930625,000000,3.93,4.04,3.92,3.98,11900800,0
+ADBE.US,D,19930628,000000,4.02,4.05,3.9,3.96,8816000,0
+ADBE.US,D,19930629,000000,3.96,3.98,3.77,3.79,8958400,0
+ADBE.US,D,19930630,000000,3.83,3.83,3.71,3.72,11644800,0
+ADBE.US,D,19930701,000000,3.69,3.78,3.56,3.6,23516800,0
+ADBE.US,D,19930702,000000,3.62,3.62,3.52,3.56,12180800,0
+ADBE.US,D,19930706,000000,3.42,3.45,3.35,3.36,28729600,0
+ADBE.US,D,19930707,000000,3.35,3.35,3.27,3.32,12449600,0
+ADBE.US,D,19930708,000000,3.31,3.42,3.31,3.42,13584000,0
+ADBE.US,D,19930709,000000,3.45,3.6,3.44,3.58,14848000,0
+ADBE.US,D,19930712,000000,3.58,3.63,3.5,3.54,8803200,0
+ADBE.US,D,19930713,000000,3.54,3.56,3.51,3.52,6457600,0
+ADBE.US,D,19930714,000000,3.51,3.54,3.46,3.51,7259200,0
+ADBE.US,D,19930715,000000,3.5,3.5,3.39,3.39,9596800,0
+ADBE.US,D,19930716,000000,3.36,3.36,3.19,3.26,11676800,0
+ADBE.US,D,19930719,000000,3.25,3.27,3.07,3.13,16475200,0
+ADBE.US,D,19930720,000000,3.16,3.27,3.12,3.19,8721600,0
+ADBE.US,D,19930721,000000,3.21,3.21,3.13,3.17,6233600,0
+ADBE.US,D,19930722,000000,3.16,3.31,3.16,3.19,7790400,0
+ADBE.US,D,19930723,000000,3.19,3.23,3.15,3.22,7339200,0
+ADBE.US,D,19930726,000000,3.22,3.35,3.22,3.33,6969600,0
+ADBE.US,D,19930727,000000,3.33,3.33,3.15,3.15,16166400,0
+ADBE.US,D,19930728,000000,3.15,3.22,3.11,3.15,9148800,0
+ADBE.US,D,19930729,000000,3.08,3.16,3.02,3.06,8982400,0
+ADBE.US,D,19930730,000000,3.01,3.13,2.86,2.98,26449600,0
+ADBE.US,D,19930802,000000,2.98,3.1,2.98,3,21081600,0
+ADBE.US,D,19930803,000000,3.01,3.07,3,3.07,6172800,0
+ADBE.US,D,19930804,000000,3.04,3.17,3.02,3.17,7323200,0
+ADBE.US,D,19930805,000000,3.19,3.25,3.19,3.23,6929600,0
+ADBE.US,D,19930806,000000,3.23,3.28,3.21,3.25,8004800,0
+ADBE.US,D,19930809,000000,3.27,3.27,3.22,3.25,3243200,0
+ADBE.US,D,19930810,000000,3.23,3.28,3.21,3.25,5950400,0
+ADBE.US,D,19930811,000000,3.25,3.5,3.19,3.46,15526400,0
+ADBE.US,D,19930812,000000,3.56,3.6,3.31,3.31,10441600,0
+ADBE.US,D,19930813,000000,3.38,3.38,3.16,3.25,7503200,0
+ADBE.US,D,19930816,000000,3.22,3.28,3.1,3.23,7204800,0
+ADBE.US,D,19930817,000000,3.01,3.13,2.98,3.07,10196000,0
+ADBE.US,D,19930818,000000,3.1,3.16,3.07,3.1,6364000,0
+ADBE.US,D,19930819,000000,3.1,3.13,2.8,2.85,13971200,0
+ADBE.US,D,19930820,000000,2.5,2.62,2.44,2.59,35443200,0
+ADBE.US,D,19930823,000000,2.59,2.71,2.53,2.67,5992800,0
+ADBE.US,D,19930824,000000,2.65,2.68,2.56,2.59,10741600,0
+ADBE.US,D,19930825,000000,2.59,2.59,2.38,2.42,19772000,0
+ADBE.US,D,19930826,000000,2.41,2.5,2.32,2.44,12074400,0
+ADBE.US,D,19930827,000000,2.44,2.56,2.41,2.5,14788000,0
+ADBE.US,D,19930830,000000,2.53,2.56,2.47,2.54,4836800,0
+ADBE.US,D,19930831,000000,2.53,2.59,2.5,2.56,4336800,0
+ADBE.US,D,19930901,000000,2.53,2.56,2.5,2.52,3276000,0
+ADBE.US,D,19930902,000000,2.53,2.59,2.47,2.56,4504800,0
+ADBE.US,D,19930903,000000,2.56,2.56,2.41,2.41,2657600,0
+ADBE.US,D,19930907,000000,2.41,2.47,2.32,2.35,3369600,0
+ADBE.US,D,19930908,000000,2.35,2.41,2.29,2.41,6212000,0
+ADBE.US,D,19930909,000000,2.41,2.47,2.23,2.29,8712000,0
+ADBE.US,D,19930910,000000,2.35,2.38,2.29,2.35,3314400,0
+ADBE.US,D,19930913,000000,2.37,2.38,2.26,2.29,4124000,0
+ADBE.US,D,19930914,000000,2.23,2.26,2.17,2.23,7130400,0
+ADBE.US,D,19930915,000000,2.26,2.26,2.08,2.14,9977600,0
+ADBE.US,D,19930916,000000,2.14,2.17,2.02,2.08,7200800,0
+ADBE.US,D,19930917,000000,2.02,2.08,1.96,1.99,13140800,0
+ADBE.US,D,19930920,000000,2.02,2.08,1.99,2.06,7372800,0
+ADBE.US,D,19930921,000000,2.14,2.26,2.11,2.26,16110400,0
+ADBE.US,D,19930922,000000,2.35,2.44,2.32,2.44,23664800,0
+ADBE.US,D,19930923,000000,2.23,2.26,2.05,2.17,36452000,0
+ADBE.US,D,19930924,000000,2.14,2.27,2.14,2.2,17995200,0
+ADBE.US,D,19930927,000000,2.26,2.26,2.17,2.23,6971200,0
+ADBE.US,D,19930928,000000,2.23,2.26,2.17,2.26,6044800,0
+ADBE.US,D,19930929,000000,2.26,2.37,2.23,2.25,5494400,0
+ADBE.US,D,19930930,000000,2.26,2.29,2.2,2.2,4272000,0
+ADBE.US,D,19931001,000000,2.27,2.27,2.17,2.27,5522400,0
+ADBE.US,D,19931004,000000,2.27,2.27,2.21,2.23,3192800,0
+ADBE.US,D,19931005,000000,2.27,2.27,2.17,2.21,5771200,0
+ADBE.US,D,19931006,000000,2.21,2.25,2.17,2.19,6713600,0
+ADBE.US,D,19931007,000000,2.21,2.38,2.17,2.35,9178400,0
+ADBE.US,D,19931008,000000,2.38,2.38,2.23,2.33,4687200,0
+ADBE.US,D,19931011,000000,2.33,2.35,2.29,2.33,3565600,0
+ADBE.US,D,19931012,000000,2.33,2.56,2.29,2.54,18871200,0
+ADBE.US,D,19931013,000000,2.54,2.6,2.5,2.55,9043200,0
+ADBE.US,D,19931014,000000,2.6,2.62,2.5,2.54,5694400,0
+ADBE.US,D,19931015,000000,2.56,2.72,2.5,2.69,14768800,0
+ADBE.US,D,19931018,000000,2.72,2.81,2.69,2.77,10432800,0
+ADBE.US,D,19931019,000000,2.78,2.78,2.54,2.6,11640800,0
+ADBE.US,D,19931020,000000,2.56,2.72,2.56,2.62,6745600,0
+ADBE.US,D,19931021,000000,2.62,2.78,2.54,2.75,9153600,0
+ADBE.US,D,19931022,000000,2.78,2.81,2.69,2.69,8262400,0
+ADBE.US,D,19931025,000000,2.69,2.75,2.6,2.6,9672800,0
+ADBE.US,D,19931026,000000,2.62,2.69,2.5,2.54,6409600,0
+ADBE.US,D,19931027,000000,2.54,2.69,2.5,2.6,7220800,0
+ADBE.US,D,19931028,000000,2.6,2.72,2.54,2.55,8307200,0
+ADBE.US,D,19931029,000000,2.56,2.62,2.54,2.62,3216800,0
+ADBE.US,D,19931101,000000,2.62,2.62,2.56,2.6,2652000,0
+ADBE.US,D,19931102,000000,2.56,2.62,2.54,2.56,5083200,0
+ADBE.US,D,19931103,000000,2.62,2.62,2.42,2.43,10042400,0
+ADBE.US,D,19931104,000000,2.38,2.48,2.35,2.38,7324800,0
+ADBE.US,D,19931105,000000,2.35,2.42,2.29,2.31,10615200,0
+ADBE.US,D,19931108,000000,2.29,2.48,2.29,2.44,10843200,0
+ADBE.US,D,19931109,000000,2.5,2.5,2.38,2.44,4113600,0
+ADBE.US,D,19931110,000000,2.44,2.48,2.37,2.48,1641600,0
+ADBE.US,D,19931111,000000,2.46,2.48,2.42,2.42,2428800,0
+ADBE.US,D,19931112,000000,2.42,2.48,2.35,2.4,1885600,0
+ADBE.US,D,19931115,000000,2.42,2.42,2.29,2.31,3492800,0
+ADBE.US,D,19931116,000000,2.35,2.44,2.29,2.38,2984000,0
+ADBE.US,D,19931117,000000,2.48,2.56,2.44,2.5,14538400,0
+ADBE.US,D,19931118,000000,2.54,2.6,2.48,2.52,9265600,0
+ADBE.US,D,19931119,000000,2.54,2.54,2.44,2.48,7524800,0
+ADBE.US,D,19931122,000000,2.44,2.48,2.42,2.48,6114400,0
+ADBE.US,D,19931123,000000,2.5,2.69,2.48,2.67,11596800,0
+ADBE.US,D,19931124,000000,2.65,2.81,2.65,2.75,9462400,0
+ADBE.US,D,19931126,000000,2.81,2.87,2.75,2.83,2511200,0
+ADBE.US,D,19931129,000000,2.87,2.98,2.84,2.87,14829600,0
+ADBE.US,D,19931130,000000,2.93,2.93,2.78,2.79,5111200,0
+ADBE.US,D,19931201,000000,2.84,3.02,2.78,2.99,10449600,0
+ADBE.US,D,19931202,000000,3.02,3.02,2.84,2.87,7501600,0
+ADBE.US,D,19931203,000000,2.87,2.96,2.87,2.9,11940000,0
+ADBE.US,D,19931206,000000,2.84,2.87,2.78,2.79,10272000,0
+ADBE.US,D,19931207,000000,2.78,2.84,2.75,2.79,5062400,0
+ADBE.US,D,19931208,000000,2.78,2.78,2.69,2.75,2840000,0
+ADBE.US,D,19931209,000000,2.78,2.78,2.62,2.62,6858400,0
+ADBE.US,D,19931210,000000,2.62,2.69,2.6,2.67,2917600,0
+ADBE.US,D,19931213,000000,2.69,2.72,2.65,2.71,2458400,0
+ADBE.US,D,19931214,000000,2.69,2.72,2.6,2.6,4831200,0
+ADBE.US,D,19931215,000000,2.6,2.65,2.54,2.58,4699200,0
+ADBE.US,D,19931216,000000,2.6,2.6,2.5,2.56,3192800,0
+ADBE.US,D,19931217,000000,2.56,2.62,2.54,2.56,9122400,0
+ADBE.US,D,19931220,000000,2.6,2.6,2.48,2.5,5486400,0
+ADBE.US,D,19931221,000000,2.54,2.54,2.42,2.42,6343200,0
+ADBE.US,D,19931222,000000,2.42,2.56,2.38,2.55,7777600,0
+ADBE.US,D,19931223,000000,2.56,2.62,2.54,2.58,5076800,0
+ADBE.US,D,19931227,000000,2.6,2.62,2.54,2.6,5124800,0
+ADBE.US,D,19931228,000000,2.6,2.65,2.56,2.65,4172000,0
+ADBE.US,D,19931229,000000,2.65,2.78,2.62,2.72,10654400,0
+ADBE.US,D,19931230,000000,2.75,2.75,2.65,2.69,2316000,0
+ADBE.US,D,19931231,000000,2.65,2.72,2.65,2.69,2448000,0
+ADBE.US,D,19940103,000000,2.69,2.72,2.54,2.56,5958400,0
+ADBE.US,D,19940104,000000,2.54,2.69,2.48,2.61,10268800,0
+ADBE.US,D,19940105,000000,2.62,2.75,2.6,2.72,9286400,0
+ADBE.US,D,19940106,000000,3.14,3.32,3.11,3.2,53042400,0
+ADBE.US,D,19940107,000000,3.26,3.26,3.14,3.17,18649600,0
+ADBE.US,D,19940110,000000,3.2,3.23,3.11,3.15,10963200,0
+ADBE.US,D,19940111,000000,3.14,3.2,3.11,3.17,6868000,0
+ADBE.US,D,19940112,000000,3.2,3.2,3.14,3.2,3484000,0
+ADBE.US,D,19940113,000000,3.17,3.17,3.08,3.17,6128000,0
+ADBE.US,D,19940114,000000,3.11,3.23,3.11,3.17,5520800,0
+ADBE.US,D,19940117,000000,3.2,3.35,3.14,3.35,6403200,0
+ADBE.US,D,19940118,000000,3.32,3.35,3.23,3.29,6764000,0
+ADBE.US,D,19940119,000000,3.23,3.29,3.2,3.27,6357600,0
+ADBE.US,D,19940120,000000,3.29,3.35,3.26,3.32,6118400,0
+ADBE.US,D,19940121,000000,3.36,3.57,3.33,3.51,16071200,0
+ADBE.US,D,19940124,000000,3.42,3.48,3.36,3.36,5409600,0
+ADBE.US,D,19940125,000000,3.42,3.42,3.33,3.42,6672000,0
+ADBE.US,D,19940126,000000,3.39,3.54,3.39,3.51,7815200,0
+ADBE.US,D,19940127,000000,3.48,3.66,3.45,3.66,8866400,0
+ADBE.US,D,19940128,000000,3.63,3.75,3.63,3.75,10072000,0
+ADBE.US,D,19940131,000000,3.69,3.75,3.63,3.66,6334400,0
+ADBE.US,D,19940201,000000,3.69,3.69,3.51,3.51,3730400,0
+ADBE.US,D,19940202,000000,3.57,3.6,3.48,3.56,5402400,0
+ADBE.US,D,19940203,000000,3.54,3.6,3.48,3.52,4523200,0
+ADBE.US,D,19940204,000000,3.51,3.54,3.29,3.29,8410400,0
+ADBE.US,D,19940207,000000,3.23,3.45,3.21,3.39,7844000,0
+ADBE.US,D,19940208,000000,3.45,3.45,3.33,3.33,4542400,0
+ADBE.US,D,19940209,000000,3.36,3.57,3.33,3.57,9037600,0
+ADBE.US,D,19940210,000000,3.57,3.66,3.51,3.54,13988000,0
+ADBE.US,D,19940211,000000,3.54,3.63,3.42,3.5,4248800,0
+ADBE.US,D,19940214,000000,3.51,3.66,3.45,3.63,6972000,0
+ADBE.US,D,19940215,000000,3.6,3.69,3.6,3.67,7276000,0
+ADBE.US,D,19940216,000000,3.72,3.87,3.69,3.81,10459200,0
+ADBE.US,D,19940217,000000,3.78,3.87,3.66,3.69,9142400,0
+ADBE.US,D,19940218,000000,3.72,3.72,3.57,3.66,5934400,0
+ADBE.US,D,19940222,000000,3.63,3.72,3.63,3.66,3065600,0
+ADBE.US,D,19940223,000000,3.72,3.72,3.63,3.66,3355200,0
+ADBE.US,D,19940224,000000,3.63,3.66,3.48,3.5,5453600,0
+ADBE.US,D,19940225,000000,3.51,3.6,3.48,3.5,3967200,0
+ADBE.US,D,19940228,000000,3.51,3.6,3.51,3.54,4103200,0
+ADBE.US,D,19940301,000000,3.6,3.6,3.42,3.48,2804800,0
+ADBE.US,D,19940302,000000,3.33,3.48,3.29,3.48,7798400,0
+ADBE.US,D,19940303,000000,3.48,3.48,3.36,3.39,6996800,0
+ADBE.US,D,19940304,000000,3.39,3.42,3.39,3.42,7072800,0
+ADBE.US,D,19940307,000000,3.45,3.66,3.42,3.62,11708000,0
+ADBE.US,D,19940308,000000,3.63,3.63,3.54,3.6,2051200,0
+ADBE.US,D,19940309,000000,3.6,3.78,3.51,3.77,9007200,0
+ADBE.US,D,19940310,000000,3.75,3.94,3.75,3.92,12028800,0
+ADBE.US,D,19940311,000000,3.9,4.05,3.87,4.01,8363200,0
+ADBE.US,D,19940314,000000,4,4.14,4,4.08,6288800,0
+ADBE.US,D,19940315,000000,4.12,4.17,3.94,3.94,9357600,0
+ADBE.US,D,19940316,000000,3.72,3.78,3.45,3.57,41492800,0
+ADBE.US,D,19940317,000000,3.6,3.78,3.57,3.73,20859200,0
+ADBE.US,D,19940318,000000,3.69,3.69,3.57,3.57,26243200,0
+ADBE.US,D,19940321,000000,3.6,3.6,3.48,3.51,9746400,0
+ADBE.US,D,19940322,000000,3.51,3.54,3.36,3.42,12169600,0
+ADBE.US,D,19940323,000000,3.42,3.42,3.35,3.36,11006400,0
+ADBE.US,D,19940324,000000,3.39,3.39,3.17,3.22,8050400,0
+ADBE.US,D,19940325,000000,3.21,3.27,3.15,3.17,6764800,0
+ADBE.US,D,19940328,000000,3.15,3.21,2.97,2.98,12571200,0
+ADBE.US,D,19940329,000000,3,3.03,2.85,2.98,10259200,0
+ADBE.US,D,19940330,000000,3,3.06,2.94,2.97,6580000,0
+ADBE.US,D,19940331,000000,2.94,3,2.88,2.94,8630400,0
+ADBE.US,D,19940404,000000,2.79,2.94,2.69,2.88,8761600,0
+ADBE.US,D,19940405,000000,2.94,3.18,2.88,3.18,15402400,0
+ADBE.US,D,19940406,000000,3.18,3.25,3.03,3.1,12184000,0
+ADBE.US,D,19940407,000000,3.12,3.15,2.94,3,7844800,0
+ADBE.US,D,19940408,000000,3.03,3.03,2.91,2.92,4650400,0
+ADBE.US,D,19940411,000000,2.91,3.03,2.85,3,7973600,0
+ADBE.US,D,19940412,000000,3,3,2.88,2.88,4130400,0
+ADBE.US,D,19940413,000000,2.88,2.97,2.6,2.65,15388000,0
+ADBE.US,D,19940414,000000,2.67,3.03,2.6,2.91,20061600,0
+ADBE.US,D,19940415,000000,2.91,3,2.87,2.95,8074400,0
+ADBE.US,D,19940418,000000,2.97,3.03,2.85,2.91,4592000,0
+ADBE.US,D,19940419,000000,3.02,3.03,2.85,3,5179200,0
+ADBE.US,D,19940420,000000,3,3.06,2.91,2.96,6119200,0
+ADBE.US,D,19940421,000000,2.97,3.15,2.97,3.12,9828000,0
+ADBE.US,D,19940422,000000,3.09,3.12,3,3.03,3364000,0
+ADBE.US,D,19940425,000000,3.06,3.15,3,3.15,3393600,0
+ADBE.US,D,19940426,000000,3.15,3.25,2.94,3,16772800,0
+ADBE.US,D,19940428,000000,3.03,3.26,2.97,3.09,19778400,0
+ADBE.US,D,19940429,000000,3.09,3.31,3.04,3.25,9333600,0
+ADBE.US,D,19940502,000000,3.21,3.37,3.21,3.33,7197600,0
+ADBE.US,D,19940503,000000,3.37,3.38,3.25,3.27,3544800,0
+ADBE.US,D,19940504,000000,3.31,3.37,3.26,3.29,5287200,0
+ADBE.US,D,19940505,000000,3.25,3.31,3.18,3.18,2974400,0
+ADBE.US,D,19940506,000000,3.15,3.18,3.09,3.13,4092800,0
+ADBE.US,D,19940509,000000,3.03,3.15,2.91,2.97,7220800,0
+ADBE.US,D,19940510,000000,3.03,3.03,2.88,2.91,9684000,0
+ADBE.US,D,19940511,000000,2.97,2.97,2.88,2.93,5496800,0
+ADBE.US,D,19940512,000000,3,3.09,2.91,2.97,9148000,0
+ADBE.US,D,19940513,000000,2.97,3,2.88,2.94,2535200,0
+ADBE.US,D,19940516,000000,2.91,3.06,2.91,3,6400000,0
+ADBE.US,D,19940517,000000,3,3.12,2.94,3.09,5804800,0
+ADBE.US,D,19940518,000000,3.06,3.27,3.06,3.25,5761600,0
+ADBE.US,D,19940519,000000,3.26,3.4,3.21,3.37,15336800,0
+ADBE.US,D,19940520,000000,3.37,3.6,3.25,3.48,30105600,0
+ADBE.US,D,19940523,000000,3.48,3.58,3.37,3.56,14432800,0
+ADBE.US,D,19940524,000000,3.54,3.59,3.42,3.54,7314400,0
+ADBE.US,D,19940525,000000,3.52,3.58,3.48,3.53,5556000,0
+ADBE.US,D,19940526,000000,3.48,3.52,3.42,3.46,4282400,0
+ADBE.US,D,19940527,000000,3.46,3.46,3.33,3.33,4760800,0
+ADBE.US,D,19940531,000000,3.27,3.52,3.25,3.48,6680800,0
+ADBE.US,D,19940601,000000,3.46,3.63,3.42,3.63,10603200,0
+ADBE.US,D,19940602,000000,3.6,3.67,3.58,3.6,8664000,0
+ADBE.US,D,19940603,000000,3.58,3.6,3.42,3.48,3830400,0
+ADBE.US,D,19940606,000000,3.48,3.52,3.4,3.48,2215200,0
+ADBE.US,D,19940607,000000,3.42,3.52,3.42,3.42,1953600,0
+ADBE.US,D,19940608,000000,3.42,3.46,3.27,3.33,4437600,0
+ADBE.US,D,19940609,000000,3.33,3.33,3.21,3.29,2774400,0
+ADBE.US,D,19940610,000000,3.29,3.37,3.27,3.27,1188000,0
+ADBE.US,D,19940613,000000,3.27,3.33,3.25,3.27,1165600,0
+ADBE.US,D,19940614,000000,3.31,3.4,3.27,3.37,2275200,0
+ADBE.US,D,19940615,000000,3.33,3.42,3.31,3.37,6633600,0
+ADBE.US,D,19940616,000000,3.37,3.42,3.33,3.35,1487200,0
+ADBE.US,D,19940617,000000,3.37,3.37,3.15,3.15,3872000,0
+ADBE.US,D,19940620,000000,3.15,3.18,3.06,3.09,3338400,0
+ADBE.US,D,19940621,000000,3.03,3.09,2.97,3.09,6738400,0
+ADBE.US,D,19940622,000000,3.09,3.31,3.09,3.27,8328800,0
+ADBE.US,D,19940623,000000,3.27,3.31,3.06,3.08,8521600,0
+ADBE.US,D,19940624,000000,3.09,3.21,3.06,3.09,12239200,0
+ADBE.US,D,19940627,000000,3.09,3.15,3.06,3.13,7109600,0
+ADBE.US,D,19940628,000000,3.12,3.31,3.12,3.27,5538400,0
+ADBE.US,D,19940629,000000,3.31,3.4,3.27,3.27,9230400,0
+ADBE.US,D,19940630,000000,3.28,3.37,3.28,3.31,5566400,0
+ADBE.US,D,19940701,000000,3.31,3.4,3.21,3.38,3787200,0
+ADBE.US,D,19940705,000000,3.34,3.43,3.34,3.37,2952800,0
+ADBE.US,D,19940706,000000,3.37,3.4,3.31,3.34,1780800,0
+ADBE.US,D,19940707,000000,3.34,3.4,3.28,3.38,2262400,0
+ADBE.US,D,19940708,000000,3.34,3.43,3.31,3.4,3933600,0
+ADBE.US,D,19940711,000000,3.4,3.46,3.37,3.43,3677600,0
+ADBE.US,D,19940712,000000,3.4,3.67,3.4,3.67,9429600,0
+ADBE.US,D,19940713,000000,3.65,3.85,3.62,3.81,22821600,0
+ADBE.US,D,19940714,000000,3.67,3.85,3.62,3.75,27867200,0
+ADBE.US,D,19940715,000000,3.75,3.77,3.65,3.77,10880800,0
+ADBE.US,D,19940718,000000,3.77,3.77,3.67,3.71,4676800,0
+ADBE.US,D,19940719,000000,3.67,3.73,3.58,3.62,3432800,0
+ADBE.US,D,19940720,000000,3.65,3.65,3.49,3.58,5419200,0
+ADBE.US,D,19940721,000000,3.56,3.79,3.56,3.76,8348800,0
+ADBE.US,D,19940722,000000,3.79,3.79,3.67,3.79,11210400,0
+ADBE.US,D,19940725,000000,3.77,3.85,3.67,3.75,5683200,0
+ADBE.US,D,19940726,000000,3.79,3.81,3.65,3.67,3135200,0
+ADBE.US,D,19940727,000000,3.65,3.69,3.58,3.65,3427200,0
+ADBE.US,D,19940728,000000,3.67,3.75,3.62,3.63,7059200,0
+ADBE.US,D,19940729,000000,3.62,3.79,3.62,3.77,8298400,0
+ADBE.US,D,19940801,000000,3.73,3.77,3.67,3.69,1532800,0
+ADBE.US,D,19940802,000000,3.73,3.77,3.67,3.72,2756000,0
+ADBE.US,D,19940803,000000,3.71,3.71,3.58,3.62,2706400,0
+ADBE.US,D,19940804,000000,3.58,3.65,3.52,3.58,2724800,0
+ADBE.US,D,19940805,000000,3.52,3.56,3.49,3.56,1532800,0
+ADBE.US,D,19940808,000000,3.52,3.79,3.52,3.78,5030400,0
+ADBE.US,D,19940809,000000,3.77,3.88,3.62,3.66,8957600,0
+ADBE.US,D,19940810,000000,3.71,4.07,3.67,4.03,17223200,0
+ADBE.US,D,19940811,000000,3.94,4.07,3.94,4,7116000,0
+ADBE.US,D,19940812,000000,3.98,4.19,3.98,4.08,5604800,0
+ADBE.US,D,19940815,000000,4.07,4.1,3.94,3.98,4937600,0
+ADBE.US,D,19940816,000000,4.01,4.01,3.73,3.88,10200000,0
+ADBE.US,D,19940817,000000,3.94,4.1,3.92,4.08,8190400,0
+ADBE.US,D,19940818,000000,4.04,4.07,3.88,3.92,6926400,0
+ADBE.US,D,19940819,000000,3.94,3.94,3.85,3.92,5040800,0
+ADBE.US,D,19940822,000000,3.92,3.94,3.85,3.88,2994400,0
+ADBE.US,D,19940823,000000,3.85,3.88,3.83,3.84,5725600,0
+ADBE.US,D,19940824,000000,3.83,3.88,3.79,3.82,5187200,0
+ADBE.US,D,19940825,000000,3.79,3.98,3.79,3.94,5271200,0
+ADBE.US,D,19940826,000000,3.98,4.04,3.79,3.84,8500800,0
+ADBE.US,D,19940829,000000,3.85,3.88,3.83,3.85,3247200,0
+ADBE.US,D,19940830,000000,3.83,3.88,3.79,3.83,3626400,0
+ADBE.US,D,19940831,000000,3.88,3.94,3.77,3.85,5075200,0
+ADBE.US,D,19940901,000000,3.83,3.83,3.65,3.67,6848000,0
+ADBE.US,D,19940902,000000,3.73,3.77,3.67,3.67,2843200,0
+ADBE.US,D,19940906,000000,3.66,3.71,3.62,3.65,4720800,0
+ADBE.US,D,19940907,000000,3.67,3.77,3.65,3.66,5868800,0
+ADBE.US,D,19940908,000000,3.71,3.85,3.67,3.75,5736000,0
+ADBE.US,D,19940909,000000,3.71,3.71,3.62,3.71,4224000,0
+ADBE.US,D,19940912,000000,3.73,3.77,3.67,3.77,3720800,0
+ADBE.US,D,19940913,000000,3.79,4.06,3.77,4,15420800,0
+ADBE.US,D,19940914,000000,3.98,4.04,3.92,3.94,2914400,0
+ADBE.US,D,19940915,000000,3.94,4.19,3.94,4.19,7977600,0
+ADBE.US,D,19940916,000000,4.19,4.31,4.13,4.22,13886400,0
+ADBE.US,D,19940919,000000,4.25,4.28,4.16,4.25,7008800,0
+ADBE.US,D,19940920,000000,4.25,4.5,4.19,4.34,14783200,0
+ADBE.US,D,19940921,000000,4.34,4.38,4.16,4.22,7720000,0
+ADBE.US,D,19940922,000000,4.19,4.25,4.01,4.14,9255200,0
+ADBE.US,D,19940923,000000,4.13,4.19,3.94,3.94,7404000,0
+ADBE.US,D,19940926,000000,3.94,4.01,3.87,3.92,3578400,0
+ADBE.US,D,19940927,000000,3.94,3.98,3.83,3.84,5655200,0
+ADBE.US,D,19940928,000000,3.85,4.19,3.85,4.1,9863200,0
+ADBE.US,D,19940929,000000,4.08,4.11,3.96,4.03,2916000,0
+ADBE.US,D,19940930,000000,4.08,4.11,3.96,3.96,3067200,0
+ADBE.US,D,19941003,000000,3.98,3.98,3.86,3.91,3216800,0
+ADBE.US,D,19941004,000000,3.89,4.15,3.89,4.11,13334400,0
+ADBE.US,D,19941005,000000,4.04,4.35,3.92,4.35,13249600,0
+ADBE.US,D,19941006,000000,4.32,4.35,4.11,4.11,5556800,0
+ADBE.US,D,19941007,000000,4.13,4.38,4.13,4.3,10828000,0
+ADBE.US,D,19941010,000000,4.32,4.41,4.25,4.29,7398400,0
+ADBE.US,D,19941011,000000,4.29,4.56,4.29,4.44,10965600,0
+ADBE.US,D,19941012,000000,4.38,4.56,4.35,4.5,8620000,0
+ADBE.US,D,19941013,000000,4.59,4.68,4.53,4.56,10391200,0
+ADBE.US,D,19941014,000000,4.53,4.59,4.35,4.44,5764000,0
+ADBE.US,D,19941017,000000,4.38,4.44,4.38,4.38,2104800,0
+ADBE.US,D,19941018,000000,4.44,4.44,4.35,4.38,1467200,0
+ADBE.US,D,19941019,000000,4.35,4.56,4.35,4.51,5612800,0
+ADBE.US,D,19941020,000000,4.47,4.53,4.35,4.41,4868800,0
+ADBE.US,D,19941021,000000,4.41,4.44,4.35,4.37,1845600,0
+ADBE.US,D,19941024,000000,4.38,4.41,4.22,4.28,2157600,0
+ADBE.US,D,19941025,000000,4.24,4.29,4.2,4.29,2958400,0
+ADBE.US,D,19941026,000000,4.25,4.44,4.25,4.41,4146400,0
+ADBE.US,D,19941027,000000,4.44,4.56,4.38,4.42,5527200,0
+ADBE.US,D,19941028,000000,4.41,4.44,4.32,4.32,6617600,0
+ADBE.US,D,19941031,000000,4.33,4.44,4.29,4.38,3962400,0
+ADBE.US,D,19941101,000000,4.38,4.47,4.35,4.42,2613600,0
+ADBE.US,D,19941102,000000,4.47,4.56,4.29,4.29,6039200,0
+ADBE.US,D,19941103,000000,4.32,4.32,4.2,4.22,4726400,0
+ADBE.US,D,19941104,000000,4.22,4.25,4.11,4.2,9909600,0
+ADBE.US,D,19941107,000000,4.2,4.22,4.11,4.13,4753600,0
+ADBE.US,D,19941108,000000,4.17,4.32,4.13,4.3,7199200,0
+ADBE.US,D,19941109,000000,4.32,4.41,4.2,4.22,3720800,0
+ADBE.US,D,19941110,000000,4.2,4.25,4.08,4.11,3292800,0
+ADBE.US,D,19941111,000000,4.08,4.11,3.98,4.01,2225600,0
+ADBE.US,D,19941114,000000,4.11,4.22,4.08,4.2,1899200,0
+ADBE.US,D,19941115,000000,4.22,4.32,4.17,4.29,7555200,0
+ADBE.US,D,19941116,000000,4.29,4.38,4.22,4.25,4427200,0
+ADBE.US,D,19941117,000000,4.38,4.47,4.17,4.2,8984000,0
+ADBE.US,D,19941118,000000,4.22,4.29,4.18,4.21,5031200,0
+ADBE.US,D,19941121,000000,4.22,4.25,4.04,4.04,3991200,0
+ADBE.US,D,19941122,000000,4.01,4.04,3.8,3.85,11637600,0
+ADBE.US,D,19941123,000000,3.79,3.92,3.77,3.86,7152800,0
+ADBE.US,D,19941125,000000,3.86,3.98,3.83,3.92,2803200,0
+ADBE.US,D,19941128,000000,3.96,4.11,3.92,4.08,6644000,0
+ADBE.US,D,19941129,000000,4.11,4.13,4.08,4.11,5742400,0
+ADBE.US,D,19941130,000000,4.08,4.2,4.01,4.01,4591200,0
+ADBE.US,D,19941201,000000,4.01,4.01,3.89,3.97,3224800,0
+ADBE.US,D,19941202,000000,3.98,4.13,3.96,4.12,7030400,0
+ADBE.US,D,19941205,000000,4.13,4.25,4.11,4.17,5901600,0
+ADBE.US,D,19941206,000000,4.11,4.24,3.98,4,3805600,0
+ADBE.US,D,19941207,000000,3.98,4.04,3.92,3.96,3891200,0
+ADBE.US,D,19941208,000000,4.01,4.08,3.83,3.86,7109600,0
+ADBE.US,D,19941209,000000,3.89,3.92,3.74,3.92,6268000,0
+ADBE.US,D,19941212,000000,3.92,3.98,3.83,3.89,3781600,0
+ADBE.US,D,19941213,000000,3.89,3.98,3.86,3.86,4389600,0
+ADBE.US,D,19941214,000000,3.92,3.98,3.89,3.92,5049600,0
+ADBE.US,D,19941215,000000,3.96,4.08,3.92,4.04,5338400,0
+ADBE.US,D,19941216,000000,4.01,4.11,3.92,4.08,4687200,0
+ADBE.US,D,19941219,000000,4.04,4.22,3.92,3.98,7555200,0
+ADBE.US,D,19941220,000000,4.04,4.04,3.53,3.79,27632800,0
+ADBE.US,D,19941221,000000,3.83,3.85,3.59,3.63,21304000,0
+ADBE.US,D,19941222,000000,3.62,3.74,3.59,3.65,10572000,0
+ADBE.US,D,19941223,000000,3.68,3.68,3.6,3.62,4944800,0
+ADBE.US,D,19941227,000000,3.65,3.65,3.46,3.58,7655200,0
+ADBE.US,D,19941228,000000,3.59,3.65,3.46,3.5,9890400,0
+ADBE.US,D,19941229,000000,3.5,3.65,3.46,3.65,5133600,0
+ADBE.US,D,19941230,000000,3.65,3.85,3.62,3.62,7644800,0
+ADBE.US,D,19950103,000000,3.65,3.71,3.59,3.6,6311200,0
+ADBE.US,D,19950104,000000,3.59,3.62,3.31,3.5,15775200,0
+ADBE.US,D,19950105,000000,3.8,3.86,3.62,3.63,25738400,0
+ADBE.US,D,19950106,000000,3.68,3.77,3.56,3.71,7888800,0
+ADBE.US,D,19950109,000000,3.74,3.8,3.68,3.75,5432000,0
+ADBE.US,D,19950110,000000,3.77,3.83,3.71,3.83,7388000,0
+ADBE.US,D,19950111,000000,3.83,3.86,3.74,3.77,3709600,0
+ADBE.US,D,19950112,000000,3.77,3.87,3.77,3.85,2497600,0
+ADBE.US,D,19950113,000000,3.87,3.87,3.75,3.81,2968000,0
+ADBE.US,D,19950116,000000,3.81,3.84,3.75,3.75,3592800,0
+ADBE.US,D,19950117,000000,3.75,4.02,3.75,3.96,17280800,0
+ADBE.US,D,19950118,000000,3.99,4.08,3.93,3.94,10196800,0
+ADBE.US,D,19950119,000000,3.93,3.94,3.77,3.81,5085600,0
+ADBE.US,D,19950120,000000,3.77,3.81,3.62,3.71,11177600,0
+ADBE.US,D,19950123,000000,3.65,3.71,3.56,3.71,7396000,0
+ADBE.US,D,19950124,000000,3.77,3.79,3.69,3.71,3125600,0
+ADBE.US,D,19950125,000000,3.62,3.75,3.56,3.65,13884000,0
+ADBE.US,D,19950126,000000,3.65,3.69,3.6,3.62,5008800,0
+ADBE.US,D,19950127,000000,3.69,3.71,3.6,3.65,3288800,0
+ADBE.US,D,19950130,000000,3.65,3.71,3.5,3.5,5348000,0
+ADBE.US,D,19950131,000000,3.5,3.62,3.47,3.52,6424800,0
+ADBE.US,D,19950201,000000,3.56,3.62,3.5,3.5,6148000,0
+ADBE.US,D,19950202,000000,3.54,3.65,3.54,3.62,4609600,0
+ADBE.US,D,19950203,000000,3.69,3.71,3.5,3.55,5249600,0
+ADBE.US,D,19950206,000000,3.5,3.62,3.47,3.58,5584800,0
+ADBE.US,D,19950207,000000,3.6,3.62,3.49,3.5,3236800,0
+ADBE.US,D,19950208,000000,3.5,3.62,3.5,3.62,3356000,0
+ADBE.US,D,19950209,000000,3.58,3.69,3.47,3.54,7534400,0
+ADBE.US,D,19950210,000000,3.54,3.93,3.54,3.9,17648000,0
+ADBE.US,D,19950213,000000,3.9,3.99,3.77,3.84,6169600,0
+ADBE.US,D,19950214,000000,3.87,3.99,3.84,3.9,4912800,0
+ADBE.US,D,19950215,000000,3.93,3.99,3.84,3.96,6548800,0
+ADBE.US,D,19950216,000000,3.99,4.24,3.99,4.21,20340800,0
+ADBE.US,D,19950217,000000,4.21,4.21,4.14,4.17,12722400,0
+ADBE.US,D,19950221,000000,4.14,4.38,4.14,4.37,17552000,0
+ADBE.US,D,19950222,000000,4.36,4.42,4.26,4.42,7975200,0
+ADBE.US,D,19950223,000000,4.38,4.42,4.26,4.34,7945600,0
+ADBE.US,D,19950224,000000,4.33,4.33,4.14,4.17,5149600,0
+ADBE.US,D,19950227,000000,4.14,4.24,4.11,4.11,3096000,0
+ADBE.US,D,19950228,000000,4.14,4.36,4.14,4.36,9036800,0
+ADBE.US,D,19950301,000000,4.33,4.45,4.29,4.29,10280000,0
+ADBE.US,D,19950302,000000,4.29,4.33,4.17,4.26,5300000,0
+ADBE.US,D,19950303,000000,4.29,4.36,4.24,4.36,8049600,0
+ADBE.US,D,19950306,000000,4.29,4.45,4.24,4.42,4016800,0
+ADBE.US,D,19950307,000000,4.38,4.47,4.24,4.29,5526400,0
+ADBE.US,D,19950308,000000,4.36,4.47,4.36,4.47,7195200,0
+ADBE.US,D,19950309,000000,4.45,4.57,4.45,4.54,5577600,0
+ADBE.US,D,19950310,000000,4.47,4.57,4.42,4.45,5394400,0
+ADBE.US,D,19950313,000000,4.38,4.45,4.36,4.36,4333600,0
+ADBE.US,D,19950314,000000,4.38,4.57,4.33,4.51,10568000,0
+ADBE.US,D,19950315,000000,4.51,4.57,4.42,4.54,4636000,0
+ADBE.US,D,19950316,000000,4.47,4.63,4.47,4.55,8729600,0
+ADBE.US,D,19950317,000000,4.6,4.63,4.51,4.63,5152000,0
+ADBE.US,D,19950320,000000,4.57,4.63,4.51,4.54,5719200,0
+ADBE.US,D,19950321,000000,4.51,4.57,4.38,4.38,6430400,0
+ADBE.US,D,19950322,000000,4.38,4.63,4.38,4.57,10256000,0
+ADBE.US,D,19950323,000000,4.6,4.78,4.6,4.72,13239200,0
+ADBE.US,D,19950324,000000,5.51,6.16,5.42,6.12,45504000,0
+ADBE.US,D,19950327,000000,6.06,6.09,5.72,5.75,23573600,0
+ADBE.US,D,19950328,000000,5.97,6.42,5.97,6.12,48444000,0
+ADBE.US,D,19950329,000000,6.21,6.21,5.82,5.88,20971200,0
+ADBE.US,D,19950330,000000,5.94,6.12,5.79,6.12,24256000,0
+ADBE.US,D,19950331,000000,6,6.25,5.92,6.04,13678400,0
+ADBE.US,D,19950403,000000,6,6.07,5.88,5.95,6315200,0
+ADBE.US,D,19950404,000000,5.95,5.97,5.83,5.88,3904800,0
+ADBE.US,D,19950405,000000,5.86,6.25,5.76,6.19,14613600,0
+ADBE.US,D,19950406,000000,6.22,6.25,5.86,5.88,10881600,0
+ADBE.US,D,19950407,000000,5.92,5.95,5.66,5.88,13385600,0
+ADBE.US,D,19950410,000000,5.92,6.22,5.88,6.19,15804000,0
+ADBE.US,D,19950411,000000,6.19,6.55,6.16,6.48,22697600,0
+ADBE.US,D,19950412,000000,6.53,6.64,6.5,6.54,10963200,0
+ADBE.US,D,19950413,000000,6.55,6.58,6.43,6.53,6923200,0
+ADBE.US,D,19950417,000000,6.53,6.58,6.22,6.22,7842400,0
+ADBE.US,D,19950418,000000,6.31,6.31,6.07,6.1,14107200,0
+ADBE.US,D,19950419,000000,6.16,6.16,5.86,6.1,8584800,0
+ADBE.US,D,19950420,000000,6.13,6.19,6.04,6.19,9952000,0
+ADBE.US,D,19950421,000000,6.16,6.53,6.1,6.37,12240800,0
+ADBE.US,D,19950424,000000,6.31,6.53,6.28,6.53,5488000,0
+ADBE.US,D,19950425,000000,6.5,6.89,6.43,6.84,16940800,0
+ADBE.US,D,19950426,000000,6.83,6.86,6.66,6.74,7135200,0
+ADBE.US,D,19950427,000000,6.71,7.01,6.71,6.89,13384800,0
+ADBE.US,D,19950428,000000,6.89,7.13,6.89,7.11,8979200,0
+ADBE.US,D,19950501,000000,7.08,7.17,7.01,7.08,8620800,0
+ADBE.US,D,19950502,000000,7.01,7.04,6.71,6.74,9386400,0
+ADBE.US,D,19950503,000000,6.71,6.83,6.58,6.74,8519200,0
+ADBE.US,D,19950504,000000,6.74,6.92,6.58,6.67,11449600,0
+ADBE.US,D,19950505,000000,6.67,6.77,6.46,6.55,7533600,0
+ADBE.US,D,19950508,000000,6.58,6.77,6.5,6.72,5561600,0
+ADBE.US,D,19950509,000000,6.71,6.83,6.53,6.64,9516000,0
+ADBE.US,D,19950510,000000,6.64,6.67,6.43,6.55,9828800,0
+ADBE.US,D,19950511,000000,6.55,6.8,6.53,6.77,9860800,0
+ADBE.US,D,19950512,000000,6.71,6.86,6.67,6.84,10642400,0
+ADBE.US,D,19950515,000000,6.89,7.01,6.83,6.92,9297600,0
+ADBE.US,D,19950516,000000,6.8,6.92,6.74,6.74,6111200,0
+ADBE.US,D,19950517,000000,6.74,6.98,6.6,6.95,10340000,0
+ADBE.US,D,19950518,000000,6.92,6.92,6.67,6.67,10738400,0
+ADBE.US,D,19950519,000000,6.64,6.67,6.53,6.58,8454400,0
+ADBE.US,D,19950522,000000,6.62,6.74,6.46,6.53,5842400,0
+ADBE.US,D,19950523,000000,6.55,7,6.55,6.92,10228800,0
+ADBE.US,D,19950524,000000,7.01,7.04,6.67,6.68,10044800,0
+ADBE.US,D,19950525,000000,6.67,6.8,6.55,6.74,7685600,0
+ADBE.US,D,19950526,000000,6.71,6.71,6.58,6.67,4001600,0
+ADBE.US,D,19950530,000000,6.58,6.62,6.43,6.5,9770400,0
+ADBE.US,D,19950531,000000,6.46,6.5,6.28,6.34,10809600,0
+ADBE.US,D,19950601,000000,6.34,6.55,6.34,6.39,7789600,0
+ADBE.US,D,19950602,000000,6.34,6.5,6.28,6.34,7388000,0
+ADBE.US,D,19950605,000000,6.53,6.71,6.43,6.64,14614400,0
+ADBE.US,D,19950606,000000,6.71,6.75,6.64,6.64,7297600,0
+ADBE.US,D,19950607,000000,6.67,6.67,6.53,6.53,3535200,0
+ADBE.US,D,19950608,000000,6.58,6.95,6.55,6.89,8523200,0
+ADBE.US,D,19950609,000000,6.89,7.08,6.86,7.04,6249600,0
+ADBE.US,D,19950612,000000,7.04,7.13,6.86,6.96,9449600,0
+ADBE.US,D,19950613,000000,7.04,7.11,6.93,7.11,11145600,0
+ADBE.US,D,19950614,000000,7.08,7.13,7.04,7.11,4611200,0
+ADBE.US,D,19950615,000000,7.08,7.44,7.08,7.29,11632800,0
+ADBE.US,D,19950616,000000,7.29,7.32,7.13,7.29,7749600,0
+ADBE.US,D,19950619,000000,7.29,7.66,7.29,7.59,10096000,0
+ADBE.US,D,19950620,000000,7.59,7.94,7.56,7.87,13187200,0
+ADBE.US,D,19950621,000000,7.87,7.87,7.71,7.73,12409600,0
+ADBE.US,D,19950622,000000,7.8,8.11,7.71,7.99,13988000,0
+ADBE.US,D,19950623,000000,7.53,7.53,7.25,7.47,53564800,0
+ADBE.US,D,19950626,000000,7.44,7.5,7.13,7.2,12982400,0
+ADBE.US,D,19950627,000000,7.17,7.17,6.8,6.83,14684000,0
+ADBE.US,D,19950628,000000,6.86,7.04,6.67,6.89,21410400,0
+ADBE.US,D,19950629,000000,6.92,7.17,6.89,7.12,12230400,0
+ADBE.US,D,19950630,000000,7.13,7.2,7.04,7.08,5694400,0
+ADBE.US,D,19950703,000000,7.13,7.13,7.08,7.11,1215200,0
+ADBE.US,D,19950705,000000,7.14,7.36,7.08,7.2,10592800,0
+ADBE.US,D,19950706,000000,7.26,7.29,7.14,7.18,4496000,0
+ADBE.US,D,19950707,000000,7.17,7.23,7.02,7.11,10011200,0
+ADBE.US,D,19950710,000000,7.11,7.21,6.99,6.99,6740000,0
+ADBE.US,D,19950711,000000,6.99,7.08,6.8,6.8,7158400,0
+ADBE.US,D,19950712,000000,6.92,7.02,6.83,6.97,9552800,0
+ADBE.US,D,19950713,000000,7.02,7.2,6.96,7.15,11291200,0
+ADBE.US,D,19950714,000000,7.05,7.33,7.05,7.29,6820800,0
+ADBE.US,D,19950717,000000,7.26,7.66,7.26,7.63,14440800,0
+ADBE.US,D,19950718,000000,7.62,7.62,7.29,7.43,14680000,0
+ADBE.US,D,19950719,000000,7.29,7.29,6.56,6.96,15918400,0
+ADBE.US,D,19950720,000000,6.99,7.17,6.8,7.16,7691200,0
+ADBE.US,D,19950721,000000,7.14,7.54,7.11,7.34,11143200,0
+ADBE.US,D,19950724,000000,7.38,7.6,7.36,7.54,5992800,0
+ADBE.US,D,19950725,000000,7.6,7.69,7.47,7.63,7892000,0
+ADBE.US,D,19950726,000000,7.67,7.84,7.63,7.75,7134400,0
+ADBE.US,D,19950727,000000,7.81,8.05,7.78,7.98,6971200,0
+ADBE.US,D,19950728,000000,8,8,7.57,7.6,7696800,0
+ADBE.US,D,19950731,000000,7.6,7.66,7.45,7.54,4540800,0
+ADBE.US,D,19950801,000000,7.54,7.57,7.29,7.42,8651200,0
+ADBE.US,D,19950802,000000,7.45,7.47,7.11,7.16,5901600,0
+ADBE.US,D,19950803,000000,6.92,7.08,6.83,6.85,12203200,0
+ADBE.US,D,19950804,000000,6.89,7.02,6.87,6.96,5932000,0
+ADBE.US,D,19950807,000000,7.02,7.07,6.96,6.99,5425600,0
+ADBE.US,D,19950808,000000,7,7.33,6.99,7.23,9177600,0
+ADBE.US,D,19950809,000000,7.4,7.42,7.17,7.21,9682400,0
+ADBE.US,D,19950810,000000,7.29,7.33,7.17,7.17,4096000,0
+ADBE.US,D,19950811,000000,7.23,7.26,7.08,7.14,2027200,0
+ADBE.US,D,19950814,000000,7.11,7.33,7.11,7.2,5692000,0
+ADBE.US,D,19950815,000000,7.2,7.23,7.08,7.23,7190400,0
+ADBE.US,D,19950816,000000,7.36,7.75,7.29,7.72,13251200,0
+ADBE.US,D,19950817,000000,7.69,7.84,7.54,7.66,8064800,0
+ADBE.US,D,19950818,000000,7.71,7.72,7.36,7.42,7472000,0
+ADBE.US,D,19950821,000000,7.45,7.5,7.11,7.14,7615200,0
+ADBE.US,D,19950822,000000,7.17,7.49,7.14,7.46,8278400,0
+ADBE.US,D,19950823,000000,7.47,7.63,7.37,7.6,11792800,0
+ADBE.US,D,19950824,000000,7.6,7.63,7.42,7.52,7223200,0
+ADBE.US,D,19950825,000000,7.5,7.54,7.17,7.18,10764000,0
+ADBE.US,D,19950828,000000,7.2,7.2,6.59,6.78,22676800,0
+ADBE.US,D,19950829,000000,6.8,6.92,6.5,6.62,17738400,0
+ADBE.US,D,19950830,000000,6.65,6.65,6.04,6.05,55896800,0
+ADBE.US,D,19950831,000000,6.11,6.44,6.11,6.22,33911200,0
+ADBE.US,D,19950901,000000,6.25,6.32,6.08,6.08,11852800,0
+ADBE.US,D,19950905,000000,6.13,6.22,5.98,6.22,20939200,0
+ADBE.US,D,19950906,000000,6.29,6.56,6.22,6.34,17825600,0
+ADBE.US,D,19950907,000000,6.34,6.44,6.22,6.22,9607200,0
+ADBE.US,D,19950908,000000,6.29,6.29,5.92,6.11,20090400,0
+ADBE.US,D,19950911,000000,6.11,6.22,5.98,5.98,9710400,0
+ADBE.US,D,19950912,000000,6.08,6.11,5.83,6.03,13057600,0
+ADBE.US,D,19950913,000000,6.03,6.17,5.95,6.12,6974400,0
+ADBE.US,D,19950914,000000,6.13,6.17,5.83,5.86,7331200,0
+ADBE.US,D,19950915,000000,5.75,6.04,5.53,5.96,40211200,0
+ADBE.US,D,19950918,000000,6.04,6.2,6,6.2,11419200,0
+ADBE.US,D,19950919,000000,6.2,6.68,6.13,6.59,34483200,0
+ADBE.US,D,19950920,000000,6.65,6.68,6.47,6.59,13954400,0
+ADBE.US,D,19950921,000000,6.54,6.59,6.22,6.37,16404000,0
+ADBE.US,D,19950922,000000,6.3,6.53,6.22,6.38,6614400,0
+ADBE.US,D,19950925,000000,6.38,6.44,6.25,6.32,5159200,0
+ADBE.US,D,19950926,000000,6.34,6.5,6.22,6.29,9782400,0
+ADBE.US,D,19950927,000000,6.32,6.32,6.11,6.22,16009600,0
+ADBE.US,D,19950928,000000,6.22,6.53,6.22,6.42,10404800,0
+ADBE.US,D,19950929,000000,6.44,6.5,6.29,6.32,7828800,0
+ADBE.US,D,19951002,000000,6.37,6.44,6.22,6.32,7085600,0
+ADBE.US,D,19951003,000000,6.29,6.39,6.25,6.38,7904000,0
+ADBE.US,D,19951004,000000,6.33,6.37,6.05,6.2,10877600,0
+ADBE.US,D,19951005,000000,6.2,6.38,6.17,6.38,6768000,0
+ADBE.US,D,19951006,000000,6.36,6.45,6.17,6.2,8015200,0
+ADBE.US,D,19951009,000000,6.14,6.14,5.89,5.97,13076800,0
+ADBE.US,D,19951010,000000,5.8,5.82,5.5,5.56,20320800,0
+ADBE.US,D,19951011,000000,5.74,5.74,5.5,5.71,14142400,0
+ADBE.US,D,19951012,000000,5.74,6.2,5.68,6.18,16601600,0
+ADBE.US,D,19951013,000000,6.23,6.26,6.01,6.01,7453600,0
+ADBE.US,D,19951016,000000,5.96,6.01,5.82,5.83,7012000,0
+ADBE.US,D,19951017,000000,5.91,6.23,5.87,6.14,12191200,0
+ADBE.US,D,19951018,000000,6.21,6.38,6.2,6.36,11813600,0
+ADBE.US,D,19951019,000000,6.33,6.5,6.29,6.45,7924000,0
+ADBE.US,D,19951020,000000,6.5,6.54,6.38,6.4,7356000,0
+ADBE.US,D,19951023,000000,6.33,6.46,6.28,6.36,8231200,0
+ADBE.US,D,19951024,000000,6.45,6.75,6.42,6.69,12287200,0
+ADBE.US,D,19951025,000000,6.69,6.93,6.63,6.91,10484000,0
+ADBE.US,D,19951026,000000,6.89,6.92,6.33,6.57,11108000,0
+ADBE.US,D,19951027,000000,6.54,6.72,6.45,6.63,6588800,0
+ADBE.US,D,19951030,000000,6.66,7.17,6.63,7.12,14852000,0
+ADBE.US,D,19951031,000000,7.14,7.22,6.96,6.96,6984800,0
+ADBE.US,D,19951101,000000,6.96,7.05,6.91,6.98,6284800,0
+ADBE.US,D,19951102,000000,6.96,7.46,6.96,7.42,19736000,0
+ADBE.US,D,19951103,000000,7.54,7.79,7.3,7.79,12407200,0
+ADBE.US,D,19951106,000000,7.73,7.79,7.61,7.61,7920800,0
+ADBE.US,D,19951107,000000,7.49,7.61,7.24,7.44,9344000,0
+ADBE.US,D,19951108,000000,7.49,7.54,7.29,7.39,7471200,0
+ADBE.US,D,19951109,000000,7.44,7.63,7.38,7.53,10459200,0
+ADBE.US,D,19951110,000000,7.51,8.49,7.46,8.15,26337600,0
+ADBE.US,D,19951113,000000,8.06,8.34,7.51,7.67,20784000,0
+ADBE.US,D,19951114,000000,7.5,8.19,7.42,7.42,30665600,0
+ADBE.US,D,19951115,000000,7.54,7.82,7.34,7.75,25357600,0
+ADBE.US,D,19951116,000000,7.7,8.04,7.68,7.79,17186400,0
+ADBE.US,D,19951117,000000,7.68,7.8,7.42,7.54,17299200,0
+ADBE.US,D,19951120,000000,7.62,7.67,7.18,7.21,12960800,0
+ADBE.US,D,19951121,000000,7.18,7.36,6.92,7.1,16832800,0
+ADBE.US,D,19951122,000000,7.22,7.49,7.21,7.46,12387200,0
+ADBE.US,D,19951124,000000,7.47,7.58,7.47,7.54,1593600,0
+ADBE.US,D,19951127,000000,7.88,8.15,7.78,7.94,18155200,0
+ADBE.US,D,19951128,000000,7.94,8.55,7.88,8.4,20864000,0
+ADBE.US,D,19951129,000000,8.4,8.47,8.19,8.36,13920800,0
+ADBE.US,D,19951130,000000,8.37,8.59,8.19,8.26,13681600,0
+ADBE.US,D,19951201,000000,8.34,8.36,8.1,8.19,6965600,0
+ADBE.US,D,19951204,000000,8.24,8.62,8.12,8.52,11694400,0
+ADBE.US,D,19951205,000000,8.57,8.92,8.55,8.81,16420800,0
+ADBE.US,D,19951206,000000,8.85,9.07,8.38,8.62,14357600,0
+ADBE.US,D,19951207,000000,8.68,8.73,8.24,8.37,13200000,0
+ADBE.US,D,19951208,000000,8.43,8.79,8.28,8.79,14559200,0
+ADBE.US,D,19951211,000000,8.85,8.92,8.59,8.79,12775200,0
+ADBE.US,D,19951212,000000,8.78,8.81,8.64,8.73,6988800,0
+ADBE.US,D,19951213,000000,8.77,9.04,8.76,8.79,11942400,0
+ADBE.US,D,19951214,000000,8.82,8.82,8.02,8.08,19576800,0
+ADBE.US,D,19951215,000000,8.06,8.08,7.5,7.61,23587200,0
+ADBE.US,D,19951218,000000,7.63,7.63,6.96,7,22541600,0
+ADBE.US,D,19951219,000000,7.07,7.88,7.05,7.79,30795200,0
+ADBE.US,D,19951220,000000,7.85,8.05,7.61,7.76,16561600,0
+ADBE.US,D,19951221,000000,7.79,8.02,7.73,7.94,8092000,0
+ADBE.US,D,19951222,000000,7.88,7.94,7.75,7.82,4990400,0
+ADBE.US,D,19951226,000000,7.79,7.91,7.73,7.85,3197600,0
+ADBE.US,D,19951227,000000,7.88,7.96,7.79,7.85,3848000,0
+ADBE.US,D,19951228,000000,7.79,7.82,7.49,7.49,11456800,0
+ADBE.US,D,19951229,000000,7.49,7.63,7.14,7.58,16416000,0
+ADBE.US,D,19960102,000000,7.58,7.83,7.49,7.83,9114400,0
+ADBE.US,D,19960103,000000,7.79,7.85,7.34,7.38,12487200,0
+ADBE.US,D,19960104,000000,7.39,7.39,6.91,7.14,33856000,0
+ADBE.US,D,19960105,000000,4.55,5.3,4.4,5.16,175513600,0
+ADBE.US,D,19960108,000000,5.32,5.37,5.04,5.12,10344800,0
+ADBE.US,D,19960109,000000,5.05,5.05,4.64,4.64,37637600,0
+ADBE.US,D,19960110,000000,4.61,4.76,4.49,4.71,33356800,0
+ADBE.US,D,19960111,000000,4.88,4.95,4.67,4.79,16643200,0
+ADBE.US,D,19960112,000000,4.95,4.96,4.71,4.87,12908800,0
+ADBE.US,D,19960115,000000,4.9,4.98,4.4,4.48,27067200,0
+ADBE.US,D,19960116,000000,4.58,4.66,4.18,4.45,23683200,0
+ADBE.US,D,19960117,000000,4.38,4.68,4.26,4.38,24606400,0
+ADBE.US,D,19960118,000000,4.39,4.48,4.28,4.36,16428800,0
+ADBE.US,D,19960119,000000,4.38,4.58,4.32,4.54,22993600,0
+ADBE.US,D,19960122,000000,4.58,4.87,4.53,4.74,17264000,0
+ADBE.US,D,19960123,000000,4.8,5.11,4.79,4.83,23891200,0
+ADBE.US,D,19960124,000000,4.92,4.97,4.71,4.97,14643200,0
+ADBE.US,D,19960125,000000,5.04,5.11,4.75,4.79,11569600,0
+ADBE.US,D,19960126,000000,4.79,4.92,4.71,4.83,9492800,0
+ADBE.US,D,19960129,000000,4.85,4.85,4.67,4.71,5736000,0
+ADBE.US,D,19960130,000000,4.74,4.74,4.53,4.59,15309600,0
+ADBE.US,D,19960131,000000,4.63,4.65,4.1,4.16,45617600,0
+ADBE.US,D,19960201,000000,3.83,4.25,3.67,4.19,77716800,0
+ADBE.US,D,19960202,000000,4.28,4.5,4.25,4.41,24069600,0
+ADBE.US,D,19960205,000000,4.46,4.55,4.41,4.45,13207200,0
+ADBE.US,D,19960206,000000,4.46,4.53,4.36,4.46,11555200,0
+ADBE.US,D,19960207,000000,4.46,4.48,4.33,4.36,13124000,0
+ADBE.US,D,19960208,000000,4.46,4.8,4.45,4.74,20600000,0
+ADBE.US,D,19960209,000000,4.79,4.99,4.67,4.74,16832800,0
+ADBE.US,D,19960212,000000,4.74,4.77,4.59,4.63,11719200,0
+ADBE.US,D,19960213,000000,4.61,4.71,4.53,4.55,11503200,0
+ADBE.US,D,19960214,000000,4.58,4.65,4.5,4.54,12188000,0
+ADBE.US,D,19960215,000000,4.41,4.47,4.34,4.38,10988000,0
+ADBE.US,D,19960216,000000,4.41,4.43,4.28,4.32,13884000,0
+ADBE.US,D,19960220,000000,4.28,4.55,4.24,4.53,24030400,0
+ADBE.US,D,19960221,000000,4.55,4.67,4.54,4.61,11043200,0
+ADBE.US,D,19960222,000000,4.67,4.72,4.34,4.51,21591200,0
+ADBE.US,D,19960223,000000,4.5,4.55,4.46,4.5,12652800,0
+ADBE.US,D,19960226,000000,4.38,4.42,4.32,4.33,16670400,0
+ADBE.US,D,19960227,000000,4.36,4.36,4.19,4.19,17640800,0
+ADBE.US,D,19960228,000000,4.25,4.32,4.12,4.13,17519200,0
+ADBE.US,D,19960229,000000,4.04,4.17,4.02,4.1,10164000,0
+ADBE.US,D,19960301,000000,4.13,4.14,3.96,3.99,12670400,0
+ADBE.US,D,19960304,000000,4.04,4.07,3.92,3.96,10704800,0
+ADBE.US,D,19960305,000000,3.94,4.08,3.93,4,10992000,0
+ADBE.US,D,19960306,000000,4,4.02,3.88,3.88,15966400,0
+ADBE.US,D,19960307,000000,3.92,3.98,3.83,3.98,8998400,0
+ADBE.US,D,19960308,000000,3.79,4,3.77,3.93,13577600,0
+ADBE.US,D,19960311,000000,3.93,4.05,3.93,4.04,7607200,0
+ADBE.US,D,19960312,000000,4,4.04,3.9,3.94,8865600,0
+ADBE.US,D,19960313,000000,4,4.28,3.98,4.26,12311200,0
+ADBE.US,D,19960314,000000,4.28,4.32,4.16,4.16,8879200,0
+ADBE.US,D,19960315,000000,4.17,4.32,4.13,4.21,6444800,0
+ADBE.US,D,19960318,000000,4.26,4.26,4.13,4.17,5214400,0
+ADBE.US,D,19960319,000000,4.16,4.28,4.14,4.25,8709600,0
+ADBE.US,D,19960320,000000,4.26,4.29,4.16,4.17,7516800,0
+ADBE.US,D,19960321,000000,4.21,4.21,4.08,4.19,7402400,0
+ADBE.US,D,19960322,000000,3.92,3.92,3.76,3.84,62454400,0
+ADBE.US,D,19960325,000000,3.87,3.88,3.77,3.83,18634400,0
+ADBE.US,D,19960326,000000,3.83,3.98,3.81,3.96,11412800,0
+ADBE.US,D,19960327,000000,3.98,4,3.85,3.92,9277600,0
+ADBE.US,D,19960328,000000,3.88,3.94,3.83,3.9,7866400,0
+ADBE.US,D,19960329,000000,3.92,3.98,3.88,3.94,11843200,0
+ADBE.US,D,19960401,000000,3.98,4.07,3.92,4.02,5804800,0
+ADBE.US,D,19960402,000000,4.08,4.12,4.01,4.06,6419200,0
+ADBE.US,D,19960403,000000,4.04,4.12,4.01,4.11,5512800,0
+ADBE.US,D,19960404,000000,4.12,4.12,3.98,3.98,4952800,0
+ADBE.US,D,19960408,000000,3.92,4.17,3.88,4.12,10244800,0
+ADBE.US,D,19960409,000000,4.18,4.22,4.11,4.15,6968000,0
+ADBE.US,D,19960410,000000,4.17,4.17,4.03,4.03,3517600,0
+ADBE.US,D,19960411,000000,4.03,4.06,3.89,4.01,3676800,0
+ADBE.US,D,19960412,000000,4.04,4.29,3.98,4.28,6572800,0
+ADBE.US,D,19960415,000000,4.3,4.35,4.28,4.28,8009600,0
+ADBE.US,D,19960416,000000,4.35,4.38,4.29,4.33,6756000,0
+ADBE.US,D,19960417,000000,4.33,4.35,4.22,4.25,3960000,0
+ADBE.US,D,19960418,000000,4.29,4.41,4.28,4.38,6952800,0
+ADBE.US,D,19960419,000000,4.38,4.38,4.29,4.29,4994400,0
+ADBE.US,D,19960422,000000,4.41,4.68,4.35,4.63,15781600,0
+ADBE.US,D,19960423,000000,4.62,4.7,4.5,4.67,11268000,0
+ADBE.US,D,19960424,000000,4.67,4.98,4.66,4.9,19908000,0
+ADBE.US,D,19960425,000000,4.93,5.33,4.86,5.27,31319200,0
+ADBE.US,D,19960426,000000,5.27,5.36,5.17,5.17,13120000,0
+ADBE.US,D,19960429,000000,5.17,5.22,5.08,5.12,10756000,0
+ADBE.US,D,19960430,000000,5.1,5.36,5.04,5.27,19838400,0
+ADBE.US,D,19960501,000000,5.21,5.32,5.17,5.22,13349600,0
+ADBE.US,D,19960502,000000,5.19,5.21,5.05,5.07,15406400,0
+ADBE.US,D,19960503,000000,5.1,5.12,4.95,5.1,16702400,0
+ADBE.US,D,19960506,000000,5.13,5.14,4.93,4.96,11628000,0
+ADBE.US,D,19960507,000000,5.05,5.14,4.72,5,33203200,0
+ADBE.US,D,19960508,000000,5.08,5.13,4.75,4.92,29684800,0
+ADBE.US,D,19960509,000000,4.92,4.95,4.81,4.83,7848800,0
+ADBE.US,D,19960510,000000,4.87,4.93,4.83,4.93,5256000,0
+ADBE.US,D,19960513,000000,4.93,5.14,4.9,5.08,10390400,0
+ADBE.US,D,19960514,000000,5.13,5.3,5.08,5.21,14715200,0
+ADBE.US,D,19960515,000000,5.16,5.33,5.14,5.22,10385600,0
+ADBE.US,D,19960516,000000,5.21,5.53,5.13,5.5,12931200,0
+ADBE.US,D,19960517,000000,5.5,5.51,5.27,5.27,10161600,0
+ADBE.US,D,19960520,000000,5.38,5.43,5.25,5.29,5804000,0
+ADBE.US,D,19960521,000000,5.3,5.3,5.13,5.14,6096000,0
+ADBE.US,D,19960522,000000,5.12,5.21,5.05,5.13,4905600,0
+ADBE.US,D,19960523,000000,5.17,5.22,5.08,5.13,5247200,0
+ADBE.US,D,19960524,000000,5.14,5.14,4.9,4.93,8288000,0
+ADBE.US,D,19960528,000000,4.93,4.93,4.62,4.64,16876000,0
+ADBE.US,D,19960529,000000,4.64,4.72,4.46,4.57,11019200,0
+ADBE.US,D,19960530,000000,4.57,4.68,4.46,4.61,11524000,0
+ADBE.US,D,19960531,000000,4.66,4.72,4.52,4.55,8928800,0
+ADBE.US,D,19960603,000000,4.54,4.58,4.41,4.42,8892000,0
+ADBE.US,D,19960604,000000,4.47,4.5,4.35,4.39,8717600,0
+ADBE.US,D,19960605,000000,4.39,4.57,4.36,4.5,10564000,0
+ADBE.US,D,19960606,000000,4.5,4.54,4.28,4.29,11274400,0
+ADBE.US,D,19960607,000000,4.2,4.37,4.11,4.33,14816800,0
+ADBE.US,D,19960610,000000,4.37,4.59,4.35,4.47,16660800,0
+ADBE.US,D,19960611,000000,4.54,4.58,4.46,4.47,10683200,0
+ADBE.US,D,19960612,000000,4.54,4.59,4.39,4.41,7607200,0
+ADBE.US,D,19960613,000000,4.38,4.58,4.29,4.57,13545600,0
+ADBE.US,D,19960614,000000,4.57,4.59,4.29,4.29,9552000,0
+ADBE.US,D,19960617,000000,4.32,4.38,4.18,4.2,8468800,0
+ADBE.US,D,19960618,000000,4.21,4.38,4.19,4.21,8958400,0
+ADBE.US,D,19960619,000000,4.25,4.44,4.21,4.41,7618400,0
+ADBE.US,D,19960620,000000,4.41,4.46,4.21,4.42,12151200,0
+ADBE.US,D,19960621,000000,4.46,4.47,4.33,4.41,13801600,0
+ADBE.US,D,19960624,000000,4.38,4.39,4.22,4.26,7544000,0
+ADBE.US,D,19960625,000000,4.26,4.3,4.13,4.15,7737600,0
+ADBE.US,D,19960626,000000,4.22,4.32,4.12,4.26,24068800,0
+ADBE.US,D,19960627,000000,4.3,4.33,4.2,4.33,7972800,0
+ADBE.US,D,19960628,000000,4.35,4.49,4.33,4.39,5859200,0
+ADBE.US,D,19960701,000000,4.39,4.46,4.33,4.42,5490400,0
+ADBE.US,D,19960702,000000,4.39,4.49,4.39,4.42,4272000,0
+ADBE.US,D,19960703,000000,4.4,4.42,4.29,4.33,6472000,0
+ADBE.US,D,19960705,000000,4.33,4.38,4.31,4.31,2642400,0
+ADBE.US,D,19960708,000000,4.29,4.37,4.28,4.28,5810400,0
+ADBE.US,D,19960709,000000,4.31,4.33,4.25,4.28,7054400,0
+ADBE.US,D,19960710,000000,4.25,4.28,4.14,4.16,7583200,0
+ADBE.US,D,19960711,000000,4.11,4.11,3.92,3.99,13965600,0
+ADBE.US,D,19960712,000000,4,4.04,3.92,3.99,6708000,0
+ADBE.US,D,19960715,000000,3.96,3.99,3.68,3.69,9891200,0
+ADBE.US,D,19960716,000000,3.65,3.77,3.5,3.69,15749600,0
+ADBE.US,D,19960717,000000,3.81,3.99,3.77,3.87,11099200,0
+ADBE.US,D,19960718,000000,3.96,4.37,3.94,4.33,14577600,0
+ADBE.US,D,19960719,000000,4.29,4.33,3.96,4.02,7928000,0
+ADBE.US,D,19960722,000000,3.99,4.02,3.9,4,3684800,0
+ADBE.US,D,19960723,000000,4.04,4.08,3.83,3.92,7219200,0
+ADBE.US,D,19960724,000000,3.77,3.77,3.63,3.73,18756800,0
+ADBE.US,D,19960725,000000,3.77,3.96,3.71,3.96,9675200,0
+ADBE.US,D,19960726,000000,3.96,4.02,3.82,3.9,9187200,0
+ADBE.US,D,19960729,000000,3.85,3.9,3.74,3.74,5681600,0
+ADBE.US,D,19960730,000000,3.77,3.81,3.63,3.73,7336800,0
+ADBE.US,D,19960731,000000,3.71,3.83,3.65,3.73,6652000,0
+ADBE.US,D,19960801,000000,3.74,3.82,3.68,3.79,4343200,0
+ADBE.US,D,19960802,000000,3.83,3.9,3.77,3.79,7012800,0
+ADBE.US,D,19960805,000000,3.82,3.83,3.74,3.77,3353600,0
+ADBE.US,D,19960806,000000,3.79,4.07,3.74,4.07,7827200,0
+ADBE.US,D,19960807,000000,4.08,4.12,3.88,4.08,6827200,0
+ADBE.US,D,19960808,000000,4.05,4.08,3.96,4.02,5006400,0
+ADBE.US,D,19960809,000000,4,4.07,3.96,4.02,2749600,0
+ADBE.US,D,19960812,000000,4.02,4.05,3.94,4,3659200,0
+ADBE.US,D,19960813,000000,4,4.04,3.92,3.92,4657600,0
+ADBE.US,D,19960814,000000,3.96,4.02,3.92,3.99,4835200,0
+ADBE.US,D,19960815,000000,3.94,4.09,3.94,4.05,3428800,0
+ADBE.US,D,19960816,000000,4.04,4.05,3.96,3.99,1737600,0
+ADBE.US,D,19960819,000000,3.96,4.02,3.94,3.96,2592800,0
+ADBE.US,D,19960820,000000,3.98,4.22,3.98,4.18,6291200,0
+ADBE.US,D,19960821,000000,4.16,4.58,4.08,4.57,17182400,0
+ADBE.US,D,19960822,000000,4.54,4.63,4.36,4.38,9200800,0
+ADBE.US,D,19960823,000000,4.36,4.48,4.34,4.38,3904000,0
+ADBE.US,D,19960826,000000,4.38,4.4,4.29,4.31,2936800,0
+ADBE.US,D,19960827,000000,4.33,4.42,4.28,4.4,3308000,0
+ADBE.US,D,19960828,000000,4.42,4.64,4.37,4.6,18147200,0
+ADBE.US,D,19960829,000000,4.57,4.6,4.42,4.42,6544000,0
+ADBE.US,D,19960830,000000,4.45,4.45,4.26,4.28,6338400,0
+ADBE.US,D,19960903,000000,4.21,4.38,4.21,4.33,6437600,0
+ADBE.US,D,19960904,000000,4.31,4.32,4.18,4.22,4982400,0
+ADBE.US,D,19960905,000000,4.16,4.16,4.02,4.09,8351200,0
+ADBE.US,D,19960906,000000,4.14,4.17,4.09,4.14,4768000,0
+ADBE.US,D,19960909,000000,4.16,4.24,4.14,4.17,5467200,0
+ADBE.US,D,19960910,000000,4.17,4.24,4.05,4.05,4884800,0
+ADBE.US,D,19960911,000000,4.05,4.14,4.02,4.08,5420000,0
+ADBE.US,D,19960912,000000,4.08,4.12,4,4.04,3806400,0
+ADBE.US,D,19960913,000000,4.07,4.11,3.87,3.96,13542400,0
+ADBE.US,D,19960916,000000,3.96,4.12,3.92,4.04,13938400,0
+ADBE.US,D,19960917,000000,4.05,4.16,3.96,4.14,10749600,0
+ADBE.US,D,19960918,000000,4.14,4.28,4.09,4.09,22113600,0
+ADBE.US,D,19960919,000000,4.08,4.45,4.07,4.42,20101600,0
+ADBE.US,D,19960920,000000,4.44,4.7,4.36,4.67,23103200,0
+ADBE.US,D,19960923,000000,4.63,4.75,4.58,4.62,11303200,0
+ADBE.US,D,19960924,000000,4.57,4.64,4.46,4.53,13443200,0
+ADBE.US,D,19960925,000000,4.51,4.53,4.17,4.29,22736000,0
+ADBE.US,D,19960926,000000,4.72,4.79,4.54,4.74,34128800,0
+ADBE.US,D,19960927,000000,4.74,4.74,4.57,4.64,9220000,0
+ADBE.US,D,19960930,000000,4.64,4.67,4.58,4.58,5514400,0
+ADBE.US,D,19961001,000000,4.59,4.66,4.54,4.61,8110400,0
+ADBE.US,D,19961002,000000,4.62,4.68,4.49,4.53,7996000,0
+ADBE.US,D,19961003,000000,4.54,4.54,4.39,4.39,3924000,0
+ADBE.US,D,19961004,000000,4.44,4.49,4.21,4.27,9608000,0
+ADBE.US,D,19961007,000000,4.25,4.29,4.1,4.16,8655200,0
+ADBE.US,D,19961008,000000,4.21,4.41,4.13,4.36,13790400,0
+ADBE.US,D,19961009,000000,4.41,4.53,4.39,4.46,11224800,0
+ADBE.US,D,19961010,000000,4.47,4.51,4.33,4.41,6735200,0
+ADBE.US,D,19961011,000000,4.46,4.58,4.41,4.53,6987200,0
+ADBE.US,D,19961014,000000,4.54,4.62,4.53,4.62,6652800,0
+ADBE.US,D,19961015,000000,4.66,4.68,4.53,4.54,8420000,0
+ADBE.US,D,19961016,000000,4.56,4.61,4.47,4.54,11666400,0
+ADBE.US,D,19961017,000000,4.64,4.66,4.53,4.53,6475200,0
+ADBE.US,D,19961018,000000,4.53,4.58,4.46,4.49,3542400,0
+ADBE.US,D,19961021,000000,4.46,4.64,4.39,4.39,4098400,0
+ADBE.US,D,19961022,000000,4.39,4.44,4.17,4.24,10912800,0
+ADBE.US,D,19961023,000000,4.2,4.3,4.16,4.27,5388800,0
+ADBE.US,D,19961024,000000,4.29,4.42,4.27,4.27,5434400,0
+ADBE.US,D,19961025,000000,4.25,4.27,4.14,4.16,3328000,0
+ADBE.US,D,19961028,000000,4.2,4.25,4.13,4.14,2557600,0
+ADBE.US,D,19961029,000000,4.21,4.22,4,4.03,5767200,0
+ADBE.US,D,19961030,000000,4.05,4.24,4.03,4.17,5993600,0
+ADBE.US,D,19961031,000000,4.3,4.32,4.21,4.25,13182400,0
+ADBE.US,D,19961101,000000,4.25,4.25,4.14,4.21,11614400,0
+ADBE.US,D,19961104,000000,4.24,4.24,4.13,4.14,2515200,0
+ADBE.US,D,19961105,000000,4.16,4.17,4.04,4.08,4952800,0
+ADBE.US,D,19961106,000000,4.07,4.25,4.04,4.24,10140800,0
+ADBE.US,D,19961107,000000,4.24,4.39,4.21,4.3,7133600,0
+ADBE.US,D,19961108,000000,4.3,4.42,4.25,4.32,5752000,0
+ADBE.US,D,19961111,000000,4.32,4.59,4.3,4.53,13075200,0
+ADBE.US,D,19961112,000000,4.61,4.96,4.56,4.79,31832800,0
+ADBE.US,D,19961113,000000,4.8,5.02,4.8,4.92,22049600,0
+ADBE.US,D,19961114,000000,4.93,5.08,4.93,5.04,12971200,0
+ADBE.US,D,19961115,000000,5.12,5.29,5.08,5.22,25739200,0
+ADBE.US,D,19961118,000000,5.25,5.42,5.07,5.1,17768000,0
+ADBE.US,D,19961119,000000,5.04,5.12,4.95,5.1,8841600,0
+ADBE.US,D,19961120,000000,5.08,5.14,4.9,4.96,8136800,0
+ADBE.US,D,19961121,000000,4.95,4.97,4.86,4.9,5715200,0
+ADBE.US,D,19961122,000000,4.93,4.97,4.8,4.86,9350400,0
+ADBE.US,D,19961125,000000,4.82,4.95,4.76,4.86,5056800,0
+ADBE.US,D,19961126,000000,4.86,5,4.82,4.86,9159200,0
+ADBE.US,D,19961127,000000,4.88,4.88,4.79,4.86,7591200,0
+ADBE.US,D,19961129,000000,4.84,4.87,4.84,4.86,1774400,0
+ADBE.US,D,19961202,000000,4.86,5.33,4.79,5.33,18624000,0
+ADBE.US,D,19961203,000000,5.39,5.41,5.13,5.17,11695200,0
+ADBE.US,D,19961204,000000,5.14,5.27,5.13,5.21,4271200,0
+ADBE.US,D,19961205,000000,5.16,5.22,5.16,5.16,4440800,0
+ADBE.US,D,19961206,000000,4.95,5.12,4.92,4.97,11951200,0
+ADBE.US,D,19961209,000000,5,5.13,4.99,5.05,5236800,0
+ADBE.US,D,19961210,000000,5.1,5.16,4.96,4.96,7822400,0
+ADBE.US,D,19961211,000000,4.82,4.95,4.82,4.92,8084800,0
+ADBE.US,D,19961212,000000,4.99,5,4.82,4.82,4644000,0
+ADBE.US,D,19961213,000000,4.76,4.87,4.73,4.82,5424800,0
+ADBE.US,D,19961216,000000,4.87,4.92,4.79,4.79,5973600,0
+ADBE.US,D,19961217,000000,4.73,4.93,4.73,4.92,7688000,0
+ADBE.US,D,19961218,000000,4.96,5.07,4.87,5.02,7268800,0
+ADBE.US,D,19961219,000000,5.04,5.22,4.97,5.13,8404000,0
+ADBE.US,D,19961220,000000,5.14,5.21,4.99,5,3803200,0
+ADBE.US,D,19961223,000000,5,5.04,4.8,4.84,5130400,0
+ADBE.US,D,19961224,000000,4.82,4.86,4.76,4.79,2452000,0
+ADBE.US,D,19961226,000000,4.82,4.82,4.64,4.68,5224000,0
+ADBE.US,D,19961227,000000,4.64,4.67,4.56,4.56,4256800,0
+ADBE.US,D,19961230,000000,4.56,4.67,4.56,4.61,4024000,0
+ADBE.US,D,19961231,000000,4.61,4.73,4.51,4.59,6066400,0
+ADBE.US,D,19970102,000000,4.62,4.75,4.58,4.75,7555200,0
+ADBE.US,D,19970103,000000,4.78,4.88,4.7,4.8,8307200,0
+ADBE.US,D,19970106,000000,4.8,4.99,4.75,4.97,9135200,0
+ADBE.US,D,19970107,000000,4.92,5.22,4.88,5.17,15312000,0
+ADBE.US,D,19970108,000000,5.29,5.42,5.19,5.19,20921600,0
+ADBE.US,D,19970109,000000,5.19,5.22,5,5.08,10584800,0
+ADBE.US,D,19970110,000000,4.95,5.02,4.67,4.82,29267200,0
+ADBE.US,D,19970113,000000,4.87,4.92,4.84,4.84,3499200,0
+ADBE.US,D,19970114,000000,4.89,4.89,4.74,4.8,8948000,0
+ADBE.US,D,19970115,000000,4.75,4.8,4.58,4.58,11230400,0
+ADBE.US,D,19970116,000000,4.64,4.66,4.49,4.61,13397600,0
+ADBE.US,D,19970117,000000,4.58,4.71,4.55,4.6,10340800,0
+ADBE.US,D,19970120,000000,4.66,4.74,4.63,4.66,7468800,0
+ADBE.US,D,19970121,000000,4.67,4.72,4.55,4.57,8404000,0
+ADBE.US,D,19970122,000000,4.57,4.69,4.35,4.67,11017600,0
+ADBE.US,D,19970123,000000,4.71,4.71,4.49,4.49,11024000,0
+ADBE.US,D,19970124,000000,4.54,4.62,4.38,4.43,8070400,0
+ADBE.US,D,19970127,000000,4.45,4.46,4.29,4.38,6606400,0
+ADBE.US,D,19970128,000000,4.49,4.63,4.38,4.49,15104800,0
+ADBE.US,D,19970129,000000,4.52,4.54,4.4,4.45,6321600,0
+ADBE.US,D,19970130,000000,4.5,4.63,4.49,4.6,8008000,0
+ADBE.US,D,19970131,000000,4.62,4.71,4.57,4.66,9170400,0
+ADBE.US,D,19970203,000000,4.67,4.71,4.58,4.63,5179200,0
+ADBE.US,D,19970204,000000,4.6,4.64,4.46,4.49,8233600,0
+ADBE.US,D,19970205,000000,4.52,4.52,4.26,4.28,7451200,0
+ADBE.US,D,19970206,000000,4.35,4.4,4.26,4.35,5673600,0
+ADBE.US,D,19970207,000000,4.4,4.54,4.35,4.49,8639200,0
+ADBE.US,D,19970210,000000,4.63,4.75,4.57,4.64,13027200,0
+ADBE.US,D,19970211,000000,4.69,4.74,4.49,4.5,17097600,0
+ADBE.US,D,19970212,000000,4.5,4.8,4.43,4.76,10115200,0
+ADBE.US,D,19970213,000000,4.76,4.87,4.74,4.84,8935200,0
+ADBE.US,D,19970214,000000,4.83,4.86,4.6,4.62,4157600,0
+ADBE.US,D,19970218,000000,4.64,4.91,4.62,4.89,13092000,0
+ADBE.US,D,19970219,000000,4.84,4.95,4.74,4.88,7557600,0
+ADBE.US,D,19970220,000000,4.88,4.88,4.74,4.84,5615200,0
+ADBE.US,D,19970221,000000,4.84,4.84,4.5,4.54,8736000,0
+ADBE.US,D,19970224,000000,4.5,4.5,4.37,4.49,9970400,0
+ADBE.US,D,19970225,000000,4.49,4.71,4.49,4.66,8947200,0
+ADBE.US,D,19970226,000000,4.69,4.71,4.55,4.57,7501600,0
+ADBE.US,D,19970227,000000,4.57,4.6,4.37,4.37,6339200,0
+ADBE.US,D,19970228,000000,4.37,4.6,4.37,4.49,8727200,0
+ADBE.US,D,19970303,000000,4.5,4.55,4.43,4.52,4220000,0
+ADBE.US,D,19970304,000000,4.58,4.64,4.49,4.5,3930400,0
+ADBE.US,D,19970305,000000,4.54,4.6,4.45,4.49,5776000,0
+ADBE.US,D,19970306,000000,4.47,4.54,4.35,4.35,4587200,0
+ADBE.US,D,19970307,000000,4.43,4.45,4.08,4.14,14759200,0
+ADBE.US,D,19970310,000000,4.17,4.35,4.01,4.35,12310400,0
+ADBE.US,D,19970311,000000,4.33,4.33,4.15,4.19,7284000,0
+ADBE.US,D,19970312,000000,4.28,4.28,4.06,4.09,13480000,0
+ADBE.US,D,19970313,000000,4.06,4.12,4,4.09,8441600,0
+ADBE.US,D,19970314,000000,4.13,4.21,4.09,4.09,7661600,0
+ADBE.US,D,19970317,000000,4.12,4.3,4.06,4.28,10441600,0
+ADBE.US,D,19970318,000000,4.33,4.37,4.15,4.29,9860800,0
+ADBE.US,D,19970319,000000,4.78,4.84,4.71,4.75,56603200,0
+ADBE.US,D,19970320,000000,4.8,5,4.67,4.98,29006400,0
+ADBE.US,D,19970321,000000,4.93,5.11,4.89,5.08,16352000,0
+ADBE.US,D,19970324,000000,5.01,5.09,4.93,5.04,9760000,0
+ADBE.US,D,19970325,000000,5.03,5.17,5.03,5.11,15416000,0
+ADBE.US,D,19970326,000000,5.11,5.37,5.09,5.26,14589600,0
+ADBE.US,D,19970327,000000,5.26,5.28,5.02,5.07,13728000,0
+ADBE.US,D,19970331,000000,5.05,5.08,4.92,4.94,14427200,0
+ADBE.US,D,19970401,000000,4.83,4.99,4.83,4.91,7922400,0
+ADBE.US,D,19970402,000000,4.89,5.05,4.87,5.02,9355200,0
+ADBE.US,D,19970403,000000,5.02,5.24,5.02,5.17,10696800,0
+ADBE.US,D,19970404,000000,5.16,5.36,5.11,5.29,18067200,0
+ADBE.US,D,19970407,000000,5.38,5.54,5.31,5.34,16325600,0
+ADBE.US,D,19970408,000000,5.33,5.41,5.21,5.38,10210400,0
+ADBE.US,D,19970409,000000,5.39,5.41,5.22,5.29,6904000,0
+ADBE.US,D,19970410,000000,5.29,5.33,5.16,5.17,6891200,0
+ADBE.US,D,19970411,000000,5.07,5.14,5.02,5.08,4852000,0
+ADBE.US,D,19970414,000000,5.08,5.25,5.08,5.21,9820000,0
+ADBE.US,D,19970415,000000,5.22,5.28,5.12,5.17,11544000,0
+ADBE.US,D,19970416,000000,5.17,5.19,5.02,5.11,7524000,0
+ADBE.US,D,19970417,000000,5.11,5.26,5.05,5.11,8196800,0
+ADBE.US,D,19970418,000000,5.19,5.21,4.94,4.96,15396000,0
+ADBE.US,D,19970421,000000,4.97,5.07,4.91,4.91,7554400,0
+ADBE.US,D,19970422,000000,4.91,4.92,4.59,4.89,13208800,0
+ADBE.US,D,19970423,000000,4.89,5.11,4.88,4.96,9067200,0
+ADBE.US,D,19970424,000000,5,5.08,4.96,5,7268800,0
+ADBE.US,D,19970425,000000,5,5,4.67,4.67,8506400,0
+ADBE.US,D,19970428,000000,4.68,4.94,4.54,4.75,19846400,0
+ADBE.US,D,19970429,000000,4.78,4.89,4.72,4.74,14372800,0
+ADBE.US,D,19970430,000000,4.71,4.83,4.68,4.82,8090400,0
+ADBE.US,D,19970501,000000,5.07,5.24,5.02,5.14,35820000,0
+ADBE.US,D,19970502,000000,5.17,5.42,5.12,5.42,28628800,0
+ADBE.US,D,19970505,000000,5.46,5.76,5.42,5.72,77996800,0
+ADBE.US,D,19970506,000000,5.67,5.8,5.53,5.59,30527200,0
+ADBE.US,D,19970507,000000,5.54,5.76,5.5,5.71,15923200,0
+ADBE.US,D,19970508,000000,5.65,5.75,5.36,5.42,23970400,0
+ADBE.US,D,19970509,000000,5.45,5.51,5.17,5.33,22896000,0
+ADBE.US,D,19970512,000000,5.39,5.51,5.36,5.39,9987200,0
+ADBE.US,D,19970513,000000,5.42,5.42,5.34,5.39,11094400,0
+ADBE.US,D,19970514,000000,5.39,5.41,5.26,5.29,6970400,0
+ADBE.US,D,19970515,000000,5.29,5.46,5.26,5.46,8871200,0
+ADBE.US,D,19970516,000000,5.24,5.62,5.22,5.51,15148000,0
+ADBE.US,D,19970519,000000,5.48,5.51,5.39,5.43,4754400,0
+ADBE.US,D,19970520,000000,5.42,5.43,5.33,5.39,5420800,0
+ADBE.US,D,19970521,000000,5.42,5.7,5.41,5.67,13360000,0
+ADBE.US,D,19970522,000000,5.68,5.72,5.58,5.7,7712000,0
+ADBE.US,D,19970523,000000,5.7,5.72,5.63,5.71,6040000,0
+ADBE.US,D,19970527,000000,5.63,6.02,5.63,6.02,11692000,0
+ADBE.US,D,19970528,000000,6,6.04,5.79,5.88,10544800,0
+ADBE.US,D,19970529,000000,5.88,5.89,5.54,5.61,9897600,0
+ADBE.US,D,19970530,000000,5.29,5.67,5.29,5.5,13027200,0
+ADBE.US,D,19970602,000000,5.53,5.58,5.45,5.57,7982400,0
+ADBE.US,D,19970603,000000,5.43,5.46,4.99,4.99,18226400,0
+ADBE.US,D,19970604,000000,5.05,5.21,5,5.09,10855200,0
+ADBE.US,D,19970605,000000,5.09,5.29,5.08,5.22,6131200,0
+ADBE.US,D,19970606,000000,5.25,5.36,5.21,5.31,6547200,0
+ADBE.US,D,19970609,000000,5.34,5.41,5.11,5.11,7568000,0
+ADBE.US,D,19970610,000000,5.12,5.21,5.05,5.11,6964000,0
+ADBE.US,D,19970611,000000,5.09,5.22,5.05,5.14,6870400,0
+ADBE.US,D,19970612,000000,5.14,5.19,5.07,5.11,7674400,0
+ADBE.US,D,19970613,000000,5.11,5.17,5.04,5.08,13410400,0
+ADBE.US,D,19970616,000000,5.08,5.17,5.04,5.09,10028000,0
+ADBE.US,D,19970617,000000,5.09,5.33,5.08,5.12,25666400,0
+ADBE.US,D,19970618,000000,5.09,5.19,4.92,4.96,13576000,0
+ADBE.US,D,19970619,000000,4.5,4.5,4.37,4.43,92036000,0
+ADBE.US,D,19970620,000000,4.49,4.53,4.37,4.42,23633600,0
+ADBE.US,D,19970623,000000,4.46,4.46,4.39,4.39,12973600,0
+ADBE.US,D,19970624,000000,4.5,4.5,4.36,4.37,13927200,0
+ADBE.US,D,19970625,000000,4.37,4.45,4.29,4.36,19012800,0
+ADBE.US,D,19970626,000000,4.37,4.39,4.33,4.34,6218400,0
+ADBE.US,D,19970627,000000,4.36,4.41,4.31,4.35,7273600,0
+ADBE.US,D,19970630,000000,4.37,4.37,4.29,4.32,9099200,0
+ADBE.US,D,19970701,000000,4.31,4.33,4.25,4.28,10788800,0
+ADBE.US,D,19970702,000000,4.29,4.47,4.2,4.47,17463200,0
+ADBE.US,D,19970703,000000,4.49,4.59,4.49,4.58,10907200,0
+ADBE.US,D,19970707,000000,4.62,4.72,4.58,4.64,10909600,0
+ADBE.US,D,19970708,000000,4.66,4.76,4.62,4.75,6553600,0
+ADBE.US,D,19970709,000000,4.76,4.77,4.55,4.61,8542400,0
+ADBE.US,D,19970710,000000,4.61,4.62,4.42,4.46,16503200,0
+ADBE.US,D,19970711,000000,4.5,4.54,4.38,4.47,21226400,0
+ADBE.US,D,19970714,000000,4.51,4.7,4.49,4.65,18138400,0
+ADBE.US,D,19970715,000000,4.67,4.68,4.59,4.62,7839200,0
+ADBE.US,D,19970716,000000,4.67,4.67,4.58,4.61,13170400,0
+ADBE.US,D,19970717,000000,4.61,4.62,4.54,4.57,7616800,0
+ADBE.US,D,19970718,000000,4.57,4.61,4.55,4.57,8857600,0
+ADBE.US,D,19970721,000000,4.58,4.58,4.54,4.57,3713600,0
+ADBE.US,D,19970722,000000,4.58,4.66,4.57,4.64,9199200,0
+ADBE.US,D,19970723,000000,4.67,4.67,4.55,4.57,11248000,0
+ADBE.US,D,19970724,000000,4.57,4.59,4.57,4.58,7465600,0
+ADBE.US,D,19970725,000000,4.62,4.75,4.59,4.74,7769600,0
+ADBE.US,D,19970728,000000,4.75,4.83,4.66,4.66,5736800,0
+ADBE.US,D,19970729,000000,4.7,4.74,4.58,4.66,4959200,0
+ADBE.US,D,19970730,000000,4.66,4.66,4.55,4.58,6549600,0
+ADBE.US,D,19970731,000000,4.59,4.64,4.55,4.62,5476800,0
+ADBE.US,D,19970801,000000,4.63,4.7,4.57,4.66,6844000,0
+ADBE.US,D,19970804,000000,4.66,4.7,4.63,4.7,7805600,0
+ADBE.US,D,19970805,000000,4.71,4.89,4.7,4.85,9441600,0
+ADBE.US,D,19970806,000000,4.89,5.09,4.77,4.97,22436800,0
+ADBE.US,D,19970807,000000,5.09,5.11,4.91,4.92,11870400,0
+ADBE.US,D,19970808,000000,4.85,4.97,4.77,4.79,8237600,0
+ADBE.US,D,19970811,000000,4.8,5.07,4.75,4.97,9248800,0
+ADBE.US,D,19970812,000000,5,5.04,4.89,4.9,7332800,0
+ADBE.US,D,19970813,000000,4.99,5.09,4.89,5.05,13158400,0
+ADBE.US,D,19970814,000000,5.08,5.25,5.05,5.24,11544000,0
+ADBE.US,D,19970815,000000,5.21,5.22,5,5,9603200,0
+ADBE.US,D,19970818,000000,5,5.14,4.94,5.12,6206400,0
+ADBE.US,D,19970819,000000,5.12,5.14,4.89,5.08,13548800,0
+ADBE.US,D,19970820,000000,5.11,5.43,5.04,5.37,15033600,0
+ADBE.US,D,19970821,000000,5.3,5.3,4.98,5.12,18451200,0
+ADBE.US,D,19970822,000000,4.99,5.33,4.96,5.33,10832800,0
+ADBE.US,D,19970825,000000,5.33,5.34,5.17,5.28,8069600,0
+ADBE.US,D,19970826,000000,5.22,5.24,5.04,5.04,13752800,0
+ADBE.US,D,19970827,000000,5.12,5.12,4.68,4.7,24663200,0
+ADBE.US,D,19970828,000000,4.71,5,4.7,4.93,14046400,0
+ADBE.US,D,19970829,000000,4.92,4.92,4.8,4.87,6202400,0
+ADBE.US,D,19970902,000000,4.92,5.05,4.91,5.01,5904000,0
+ADBE.US,D,19970903,000000,5.01,5.12,5,5.07,5786400,0
+ADBE.US,D,19970904,000000,5.07,5.12,5,5.05,6225600,0
+ADBE.US,D,19970905,000000,5.06,5.22,5,5.16,9245600,0
+ADBE.US,D,19970908,000000,5.16,5.17,5.07,5.1,3404000,0
+ADBE.US,D,19970909,000000,5.07,5.11,5.04,5.09,7548000,0
+ADBE.US,D,19970910,000000,5.07,5.09,5,5.07,6201600,0
+ADBE.US,D,19970911,000000,5.41,5.56,5.38,5.5,38915200,0
+ADBE.US,D,19970912,000000,5.5,5.66,5.46,5.59,18688800,0
+ADBE.US,D,19970915,000000,5.59,5.68,5.54,5.59,10371200,0
+ADBE.US,D,19970916,000000,5.59,5.63,5.42,5.58,14139200,0
+ADBE.US,D,19970917,000000,5.56,5.56,5.46,5.51,10848000,0
+ADBE.US,D,19970918,000000,5.51,5.7,5.5,5.65,11329600,0
+ADBE.US,D,19970919,000000,5.8,6.22,5.8,6.14,53201600,0
+ADBE.US,D,19970922,000000,6.34,6.53,6.3,6.44,37351200,0
+ADBE.US,D,19970923,000000,6.44,6.56,6.21,6.39,17479200,0
+ADBE.US,D,19970924,000000,6.41,6.44,6.27,6.29,9432800,0
+ADBE.US,D,19970925,000000,6.27,6.33,6.22,6.28,5926400,0
+ADBE.US,D,19970926,000000,6.32,6.36,6.1,6.16,9526400,0
+ADBE.US,D,19970929,000000,6.2,6.23,6.12,6.2,5675200,0
+ADBE.US,D,19970930,000000,6.2,6.3,6.15,6.23,8863200,0
+ADBE.US,D,19971001,000000,6.25,6.32,6.08,6.16,7108800,0
+ADBE.US,D,19971002,000000,6.17,6.28,6.12,6.21,5793600,0
+ADBE.US,D,19971003,000000,6.25,6.28,6.09,6.12,7913600,0
+ADBE.US,D,19971006,000000,6.12,6.42,6.11,6.26,12128800,0
+ADBE.US,D,19971007,000000,6.3,6.4,6.28,6.32,7437600,0
+ADBE.US,D,19971008,000000,6.32,6.33,6.25,6.33,5524000,0
+ADBE.US,D,19971009,000000,6.29,6.4,6.25,6.37,5972000,0
+ADBE.US,D,19971010,000000,6.37,6.37,6.2,6.22,10496800,0
+ADBE.US,D,19971013,000000,6.21,6.46,6.21,6.42,7782400,0
+ADBE.US,D,19971014,000000,6.45,6.51,6.3,6.43,11423200,0
+ADBE.US,D,19971015,000000,6.38,6.38,6.3,6.35,8856800,0
+ADBE.US,D,19971016,000000,6.33,6.38,6.12,6.15,9935200,0
+ADBE.US,D,19971017,000000,6.08,6.09,5.74,5.92,20144000,0
+ADBE.US,D,19971020,000000,5.96,6.22,5.95,6.22,19004000,0
+ADBE.US,D,19971021,000000,6.23,6.29,6.13,6.18,7841600,0
+ADBE.US,D,19971022,000000,6.18,6.2,6.07,6.08,5284800,0
+ADBE.US,D,19971023,000000,5.93,6.09,5.91,6.06,12029600,0
+ADBE.US,D,19971024,000000,6.09,6.18,6.03,6.11,11607200,0
+ADBE.US,D,19971027,000000,6,6.06,5.46,5.72,17360800,0
+ADBE.US,D,19971028,000000,5.49,6.04,5.44,6.04,19151200,0
+ADBE.US,D,19971029,000000,6.06,6.18,5.99,6.05,15544800,0
+ADBE.US,D,19971030,000000,5.94,6.09,5.92,5.95,10932800,0
+ADBE.US,D,19971031,000000,6.04,6.06,5.86,5.91,3795200,0
+ADBE.US,D,19971103,000000,5.95,6.06,5.88,6.04,3996800,0
+ADBE.US,D,19971104,000000,6,6.09,5.96,5.99,6144000,0
+ADBE.US,D,19971105,000000,5.98,6.04,5.91,5.94,15754400,0
+ADBE.US,D,19971106,000000,5.92,6,5.91,5.92,8541600,0
+ADBE.US,D,19971107,000000,5.81,5.91,5.78,5.91,6181600,0
+ADBE.US,D,19971110,000000,5.91,5.98,5.81,5.82,7820000,0
+ADBE.US,D,19971111,000000,5.83,5.87,5.72,5.83,4821600,0
+ADBE.US,D,19971112,000000,5.72,5.79,5.59,5.59,3735200,0
+ADBE.US,D,19971113,000000,5.66,5.7,5.51,5.66,7707200,0
+ADBE.US,D,19971114,000000,5.64,6,5.62,6,8695200,0
+ADBE.US,D,19971117,000000,6.06,6.08,5.95,6.03,4490400,0
+ADBE.US,D,19971118,000000,5.93,5.97,5.2,5.21,44504800,0
+ADBE.US,D,19971119,000000,5.17,5.38,5,5.32,17504800,0
+ADBE.US,D,19971120,000000,5.32,5.41,5.21,5.27,8124000,0
+ADBE.US,D,19971121,000000,5.29,5.39,5.07,5.31,9267200,0
+ADBE.US,D,19971124,000000,5.32,5.32,5.04,5.09,6014400,0
+ADBE.US,D,19971125,000000,5.14,5.34,5.08,5.23,5048800,0
+ADBE.US,D,19971126,000000,5.29,5.33,5.13,5.16,2074400,0
+ADBE.US,D,19971128,000000,5.17,5.24,5.12,5.2,1525600,0
+ADBE.US,D,19971201,000000,5.25,5.37,5.14,5.29,5520800,0
+ADBE.US,D,19971202,000000,5.27,5.31,5.13,5.14,4308800,0
+ADBE.US,D,19971203,000000,5.14,5.27,5.04,5.21,5239200,0
+ADBE.US,D,19971204,000000,5.22,5.29,5.14,5.14,2852800,0
+ADBE.US,D,19971205,000000,5.07,5.16,5,5.07,6219200,0
+ADBE.US,D,19971208,000000,5.05,5.28,5.03,5.25,8631200,0
+ADBE.US,D,19971209,000000,5.22,5.32,5.12,5.14,8460800,0
+ADBE.US,D,19971210,000000,5.12,5.26,4.95,5.03,11936000,0
+ADBE.US,D,19971211,000000,4.99,4.99,4.76,4.83,12793600,0
+ADBE.US,D,19971212,000000,4.58,4.63,4.14,4.36,27641600,0
+ADBE.US,D,19971215,000000,4.39,4.5,4.14,4.48,16588000,0
+ADBE.US,D,19971216,000000,4.48,4.65,4.24,4.29,13145600,0
+ADBE.US,D,19971217,000000,4.31,4.41,4.16,4.33,14448800,0
+ADBE.US,D,19971218,000000,4.33,4.38,4.22,4.28,8961600,0
+ADBE.US,D,19971219,000000,4.41,4.61,4.22,4.56,27788000,0
+ADBE.US,D,19971222,000000,4.56,4.65,4.42,4.6,17584000,0
+ADBE.US,D,19971223,000000,4.61,4.67,4.41,4.49,6749600,0
+ADBE.US,D,19971224,000000,4.51,4.63,4.51,4.58,2867200,0
+ADBE.US,D,19971226,000000,4.58,4.67,4.58,4.67,871200,0
+ADBE.US,D,19971229,000000,4.7,4.79,4.68,4.75,5199200,0
+ADBE.US,D,19971230,000000,4.74,5,4.71,4.97,8182400,0
+ADBE.US,D,19971231,000000,4.96,5.18,4.9,5.1,13396000,0
+ADBE.US,D,19980102,000000,5.05,5.05,4.88,5.01,6380800,0
+ADBE.US,D,19980105,000000,4.96,5.15,4.96,5.08,8916800,0
+ADBE.US,D,19980106,000000,5.05,5.38,5.05,5.25,12635200,0
+ADBE.US,D,19980107,000000,5.24,5.25,5.12,5.17,18653600,0
+ADBE.US,D,19980108,000000,5.15,5.29,5.13,5.22,8851200,0
+ADBE.US,D,19980109,000000,5.2,5.22,5.07,5.1,6635200,0
+ADBE.US,D,19980112,000000,5,5.18,4.96,5.04,8977600,0
+ADBE.US,D,19980113,000000,5.04,5.07,4.9,4.98,9136000,0
+ADBE.US,D,19980114,000000,4.98,4.98,4.79,4.81,6960800,0
+ADBE.US,D,19980115,000000,4.76,4.95,4.73,4.86,5855200,0
+ADBE.US,D,19980116,000000,4.87,4.88,4.77,4.86,4971200,0
+ADBE.US,D,19980120,000000,4.84,4.93,4.84,4.9,4168000,0
+ADBE.US,D,19980121,000000,4.83,4.92,4.83,4.83,3800000,0
+ADBE.US,D,19980122,000000,4.79,4.86,4.7,4.76,4307200,0
+ADBE.US,D,19980123,000000,4.75,4.81,4.58,4.73,5460000,0
+ADBE.US,D,19980126,000000,4.73,4.76,4.58,4.62,4466400,0
+ADBE.US,D,19980127,000000,4.58,4.68,4.58,4.62,3863200,0
+ADBE.US,D,19980128,000000,4.64,4.74,4.61,4.69,7122400,0
+ADBE.US,D,19980129,000000,4.68,4.71,4.58,4.66,4272000,0
+ADBE.US,D,19980130,000000,4.7,4.79,4.59,4.76,4761600,0
+ADBE.US,D,19980202,000000,4.81,4.88,4.73,4.75,9976800,0
+ADBE.US,D,19980203,000000,4.73,4.78,4.68,4.74,8202400,0
+ADBE.US,D,19980204,000000,4.7,4.88,4.66,4.86,9240800,0
+ADBE.US,D,19980205,000000,4.88,4.96,4.87,4.88,8191200,0
+ADBE.US,D,19980206,000000,4.84,5.03,4.83,4.95,8656000,0
+ADBE.US,D,19980209,000000,5,5.08,4.99,5.03,11158400,0
+ADBE.US,D,19980210,000000,5.01,5.07,4.96,4.99,11175200,0
+ADBE.US,D,19980211,000000,4.96,5.05,4.95,5,10981600,0
+ADBE.US,D,19980212,000000,4.88,5.13,4.78,5.1,24822400,0
+ADBE.US,D,19980213,000000,5.07,5.52,5.05,5.38,24736800,0
+ADBE.US,D,19980217,000000,5.49,5.49,5.25,5.36,9248000,0
+ADBE.US,D,19980218,000000,5.37,5.46,5.29,5.42,8688000,0
+ADBE.US,D,19980219,000000,5.42,5.44,5.38,5.42,5407200,0
+ADBE.US,D,19980220,000000,5.44,5.52,5.38,5.41,5774400,0
+ADBE.US,D,19980223,000000,5.47,5.5,5.39,5.42,4862400,0
+ADBE.US,D,19980224,000000,5.41,5.44,5.13,5.17,13811200,0
+ADBE.US,D,19980225,000000,5.2,5.37,5.17,5.29,6876800,0
+ADBE.US,D,19980226,000000,5.32,5.44,5.27,5.39,4103200,0
+ADBE.US,D,19980227,000000,5.39,5.54,5.37,5.46,6940800,0
+ADBE.US,D,19980302,000000,5.48,5.5,5.32,5.33,5185600,0
+ADBE.US,D,19980303,000000,5.35,5.46,5.32,5.39,4000000,0
+ADBE.US,D,19980304,000000,5.41,5.5,5.39,5.42,2935200,0
+ADBE.US,D,19980305,000000,5.29,5.46,5.25,5.41,6260000,0
+ADBE.US,D,19980306,000000,5.41,5.52,5.41,5.5,5942400,0
+ADBE.US,D,19980309,000000,5.44,5.69,5.39,5.39,10834400,0
+ADBE.US,D,19980310,000000,5.49,5.57,5.46,5.54,2523200,0
+ADBE.US,D,19980311,000000,5.55,5.58,5.5,5.54,2916000,0
+ADBE.US,D,19980312,000000,5.54,5.54,5.39,5.49,3789600,0
+ADBE.US,D,19980313,000000,5.47,5.54,5.37,5.42,5724000,0
+ADBE.US,D,19980316,000000,5.39,5.5,5.39,5.5,4919200,0
+ADBE.US,D,19980317,000000,5.5,5.53,5.39,5.39,2546400,0
+ADBE.US,D,19980318,000000,5.41,5.41,5.24,5.27,4832800,0
+ADBE.US,D,19980319,000000,5.3,5.46,5.27,5.43,6726400,0
+ADBE.US,D,19980320,000000,5.42,5.44,5.35,5.35,5312000,0
+ADBE.US,D,19980323,000000,5.33,5.42,5.25,5.33,6828000,0
+ADBE.US,D,19980324,000000,5.32,5.45,5.32,5.45,8208000,0
+ADBE.US,D,19980325,000000,5.47,5.59,5.38,5.5,11906400,0
+ADBE.US,D,19980326,000000,5.49,6.12,5.46,5.93,48476800,0
+ADBE.US,D,19980327,000000,5.78,5.82,5.47,5.63,86673600,0
+ADBE.US,D,19980330,000000,5.71,5.76,5.59,5.61,19652800,0
+ADBE.US,D,19980331,000000,5.61,5.65,5.54,5.59,14004800,0
+ADBE.US,D,19980401,000000,5.58,5.69,5.54,5.66,10943200,0
+ADBE.US,D,19980402,000000,5.64,5.86,5.64,5.77,13932000,0
+ADBE.US,D,19980403,000000,5.8,5.86,5.77,5.82,4947200,0
+ADBE.US,D,19980406,000000,5.79,5.83,5.69,5.71,10699200,0
+ADBE.US,D,19980407,000000,5.66,5.69,5.5,5.54,11528800,0
+ADBE.US,D,19980408,000000,5.54,5.56,5.42,5.56,5698400,0
+ADBE.US,D,19980409,000000,5.52,5.62,5.52,5.61,4539200,0
+ADBE.US,D,19980413,000000,5.62,5.81,5.58,5.8,9676000,0
+ADBE.US,D,19980414,000000,5.77,5.8,5.66,5.78,5139200,0
+ADBE.US,D,19980415,000000,5.79,6,5.75,5.97,12397600,0
+ADBE.US,D,19980416,000000,5.99,6.08,5.92,5.99,8708000,0
+ADBE.US,D,19980417,000000,5.94,6.04,5.94,6.03,5599200,0
+ADBE.US,D,19980420,000000,6.03,6.25,6.01,6.18,12816000,0
+ADBE.US,D,19980421,000000,6.2,6.2,5.99,6.07,4027200,0
+ADBE.US,D,19980422,000000,6.11,6.31,6.09,6.27,13420000,0
+ADBE.US,D,19980423,000000,6.27,6.28,6.11,6.15,9706400,0
+ADBE.US,D,19980424,000000,6.16,6.32,6.16,6.28,10488800,0
+ADBE.US,D,19980427,000000,6.17,6.39,6.12,6.2,14980800,0
+ADBE.US,D,19980428,000000,6.28,6.31,6.01,6.04,6315200,0
+ADBE.US,D,19980429,000000,6.08,6.34,6.08,6.26,10520000,0
+ADBE.US,D,19980430,000000,6.29,6.42,6.18,6.2,10392800,0
+ADBE.US,D,19980501,000000,6.2,6.25,6.11,6.24,5008000,0
+ADBE.US,D,19980504,000000,6.18,6.31,6.14,6.17,4297600,0
+ADBE.US,D,19980505,000000,6.11,6.18,5.96,6.11,8641600,0
+ADBE.US,D,19980506,000000,6.12,6.17,6.03,6.09,5926400,0
+ADBE.US,D,19980507,000000,6.09,6.17,6.01,6.17,3712800,0
+ADBE.US,D,19980508,000000,6.16,6.37,6.16,6.26,4276000,0
+ADBE.US,D,19980511,000000,6.2,6.2,5.7,5.84,35230400,0
+ADBE.US,D,19980512,000000,5.88,5.97,5.66,5.69,16627200,0
+ADBE.US,D,19980513,000000,5.69,5.73,5.57,5.61,13099200,0
+ADBE.US,D,19980514,000000,5.55,5.7,5.51,5.6,5256000,0
+ADBE.US,D,19980515,000000,5.64,5.64,5.53,5.62,5197600,0
+ADBE.US,D,19980518,000000,5.58,5.71,5.52,5.56,3761600,0
+ADBE.US,D,19980519,000000,5.62,5.67,5.57,5.63,2452000,0
+ADBE.US,D,19980520,000000,5.69,5.69,5.52,5.53,3211200,0
+ADBE.US,D,19980521,000000,5.52,5.57,5.34,5.45,4468000,0
+ADBE.US,D,19980522,000000,5.46,5.54,5.35,5.37,2334400,0
+ADBE.US,D,19980526,000000,5.45,5.45,5.09,5.12,10364000,0
+ADBE.US,D,19980527,000000,5.03,5.17,4.95,5.16,15058400,0
+ADBE.US,D,19980528,000000,5.17,5.2,5.09,5.18,9158400,0
+ADBE.US,D,19980529,000000,5.18,5.28,4.94,4.94,5938400,0
+ADBE.US,D,19980601,000000,4.94,5.03,4.81,4.87,5425600,0
+ADBE.US,D,19980602,000000,4.92,5.08,4.89,5.08,4083200,0
+ADBE.US,D,19980603,000000,5.06,5.09,4.91,4.95,3502400,0
+ADBE.US,D,19980604,000000,4.98,5.04,4.92,5.04,5073600,0
+ADBE.US,D,19980605,000000,5.02,5.08,4.95,5.06,2612000,0
+ADBE.US,D,19980608,000000,5.08,5.12,5,5.01,3369600,0
+ADBE.US,D,19980609,000000,5.03,5.43,5.01,5.38,11635200,0
+ADBE.US,D,19980610,000000,5.32,5.45,5.2,5.2,8192800,0
+ADBE.US,D,19980611,000000,5.21,5.25,5,5.05,7749600,0
+ADBE.US,D,19980612,000000,5.06,5.09,4.92,4.95,4565600,0
+ADBE.US,D,19980615,000000,4.95,5.08,4.91,4.91,6804000,0
+ADBE.US,D,19980616,000000,4.99,5.17,4.95,5.17,7596800,0
+ADBE.US,D,19980617,000000,5.19,5.26,5.11,5.13,6452800,0
+ADBE.US,D,19980618,000000,5.11,5.13,4.96,5.07,7408800,0
+ADBE.US,D,19980619,000000,5.07,5.08,4.75,4.88,14300000,0
+ADBE.US,D,19980622,000000,4.93,5.03,4.89,4.96,10323200,0
+ADBE.US,D,19980623,000000,5.01,5.17,4.96,5.01,6876800,0
+ADBE.US,D,19980624,000000,5.03,5.23,4.95,5.21,7634400,0
+ADBE.US,D,19980625,000000,5.28,5.54,5.25,5.49,11358400,0
+ADBE.US,D,19980626,000000,5.45,5.58,5.17,5.25,18100800,0
+ADBE.US,D,19980629,000000,5.33,5.38,5.21,5.29,6979200,0
+ADBE.US,D,19980630,000000,5.28,5.28,5.18,5.25,11124000,0
+ADBE.US,D,19980701,000000,5.26,5.31,5.05,5.14,5217600,0
+ADBE.US,D,19980702,000000,5.12,5.16,5.03,5.12,4730400,0
+ADBE.US,D,19980706,000000,5.12,5.21,5.01,5.08,5441600,0
+ADBE.US,D,19980707,000000,5.08,5.11,4.95,5.04,4391200,0
+ADBE.US,D,19980708,000000,5.03,5.2,5.01,5.16,5527200,0
+ADBE.US,D,19980709,000000,5.12,5.16,5.02,5.05,6646400,0
+ADBE.US,D,19980710,000000,5.03,5.08,4.95,4.97,4236800,0
+ADBE.US,D,19980713,000000,4.96,5,4.88,4.93,7338400,0
+ADBE.US,D,19980714,000000,4.93,4.93,4.79,4.83,4532000,0
+ADBE.US,D,19980715,000000,4.8,4.92,4.8,4.87,7216000,0
+ADBE.US,D,19980716,000000,4.96,5.04,4.91,4.93,5701600,0
+ADBE.US,D,19980717,000000,4.93,4.95,4.87,4.95,9432000,0
+ADBE.US,D,19980720,000000,4.95,5.02,4.92,5.01,5640000,0
+ADBE.US,D,19980721,000000,5,5.05,4.89,4.91,4364800,0
+ADBE.US,D,19980722,000000,4.89,4.95,4.75,4.89,7038400,0
+ADBE.US,D,19980723,000000,4.87,4.91,4.78,4.81,8520800,0
+ADBE.US,D,19980724,000000,4.85,4.85,4.62,4.69,6845600,0
+ADBE.US,D,19980727,000000,4.67,4.72,4.58,4.69,5352800,0
+ADBE.US,D,19980728,000000,4.64,4.67,4.58,4.67,4659200,0
+ADBE.US,D,19980729,000000,4.62,4.64,4.46,4.46,7403200,0
+ADBE.US,D,19980730,000000,4.37,4.41,4.21,4.24,15167200,0
+ADBE.US,D,19980731,000000,4.29,4.29,3.99,4,14546400,0
+ADBE.US,D,19980803,000000,4.08,4.12,3.83,3.84,12924000,0
+ADBE.US,D,19980804,000000,3.94,3.98,3.69,3.75,11197600,0
+ADBE.US,D,19980805,000000,3.76,3.82,3.71,3.79,7171200,0
+ADBE.US,D,19980806,000000,3.77,3.92,3.76,3.77,8556800,0
+ADBE.US,D,19980807,000000,3.82,3.82,3.73,3.75,12781600,0
+ADBE.US,D,19980810,000000,3.77,3.99,3.76,3.98,12116800,0
+ADBE.US,D,19980811,000000,3.75,3.92,3.73,3.81,8355200,0
+ADBE.US,D,19980812,000000,3.22,3.42,3.04,3.39,50637600,0
+ADBE.US,D,19980813,000000,3.38,3.42,3.23,3.42,29881600,0
+ADBE.US,D,19980814,000000,3.46,3.46,3.32,3.33,10616800,0
+ADBE.US,D,19980817,000000,3.34,3.4,3.22,3.36,6435200,0
+ADBE.US,D,19980818,000000,3.38,3.38,3.33,3.34,5304800,0
+ADBE.US,D,19980819,000000,3.36,3.38,3.15,3.19,5681600,0
+ADBE.US,D,19980820,000000,3.17,3.22,3.08,3.11,4208000,0
+ADBE.US,D,19980821,000000,3.11,3.12,3.06,3.08,5464800,0
+ADBE.US,D,19980824,000000,3.1,3.12,2.98,3.02,5346400,0
+ADBE.US,D,19980825,000000,3.06,3.06,3.02,3.04,7096800,0
+ADBE.US,D,19980826,000000,3.17,3.54,3.14,3.42,29804800,0
+ADBE.US,D,19980827,000000,3.29,3.39,3.25,3.33,8000000,0
+ADBE.US,D,19980828,000000,3.34,3.38,3.27,3.37,6833600,0
+ADBE.US,D,19980831,000000,3.4,3.4,3.21,3.25,6020000,0
+ADBE.US,D,19980901,000000,3.19,3.42,3.17,3.42,7608800,0
+ADBE.US,D,19980902,000000,3.38,3.4,3.1,3.1,5030400,0
+ADBE.US,D,19980903,000000,3.04,3.12,2.94,3.07,8179200,0
+ADBE.US,D,19980904,000000,3.08,3.19,2.92,3.02,6987200,0
+ADBE.US,D,19980908,000000,3.12,3.22,3.04,3.18,9205600,0
+ADBE.US,D,19980909,000000,3.19,3.54,3.17,3.46,13612800,0
+ADBE.US,D,19980910,000000,3.33,3.59,3.31,3.32,15108000,0
+ADBE.US,D,19980911,000000,3.56,3.59,3.38,3.46,11820800,0
+ADBE.US,D,19980914,000000,3.52,3.58,3.46,3.53,9260800,0
+ADBE.US,D,19980915,000000,3.54,3.88,3.52,3.79,17231200,0
+ADBE.US,D,19980916,000000,3.82,3.99,3.81,3.92,11728000,0
+ADBE.US,D,19980917,000000,3.81,3.94,3.79,3.81,8712000,0
+ADBE.US,D,19980918,000000,3.88,3.94,3.85,3.94,4696800,0
+ADBE.US,D,19980921,000000,3.85,4,3.83,3.97,3555200,0
+ADBE.US,D,19980922,000000,3.99,4.01,3.97,3.99,3613600,0
+ADBE.US,D,19980923,000000,4,4.19,4,4.19,6118400,0
+ADBE.US,D,19980924,000000,4.16,4.29,4.12,4.16,4549600,0
+ADBE.US,D,19980925,000000,4.08,4.22,4.06,4.14,3707200,0
+ADBE.US,D,19980928,000000,4.21,4.42,4.21,4.33,6660800,0
+ADBE.US,D,19980929,000000,4.34,4.37,4.28,4.34,7749600,0
+ADBE.US,D,19980930,000000,4.28,4.33,4.25,4.3,10460800,0
+ADBE.US,D,19981001,000000,4.21,4.28,4.08,4.08,28962400,0
+ADBE.US,D,19981002,000000,4.09,4.26,4.01,4.21,13443200,0
+ADBE.US,D,19981005,000000,4.16,4.21,3.94,4.03,19281600,0
+ADBE.US,D,19981006,000000,4.09,4.09,3.85,3.97,9371200,0
+ADBE.US,D,19981007,000000,3.94,3.99,3.73,3.83,9584000,0
+ADBE.US,D,19981008,000000,3.72,3.92,3.72,3.92,9472800,0
+ADBE.US,D,19981009,000000,3.97,4.22,3.95,4.16,5689600,0
+ADBE.US,D,19981012,000000,4.28,4.46,4.25,4.28,7798400,0
+ADBE.US,D,19981013,000000,4.18,4.31,4.08,4.17,15376000,0
+ADBE.US,D,19981014,000000,4.14,4.28,3.95,4.01,7795200,0
+ADBE.US,D,19981015,000000,4,4.48,3.97,4.41,12362400,0
+ADBE.US,D,19981016,000000,4.57,4.72,4.4,4.48,9110400,0
+ADBE.US,D,19981019,000000,4.5,4.83,4.42,4.72,7673600,0
+ADBE.US,D,19981020,000000,4.7,4.71,4.21,4.34,6640800,0
+ADBE.US,D,19981021,000000,4.34,4.66,4.2,4.64,6100800,0
+ADBE.US,D,19981022,000000,4.62,4.79,4.48,4.5,7208000,0
+ADBE.US,D,19981023,000000,4.5,4.55,4.4,4.42,1744000,0
+ADBE.US,D,19981026,000000,4.46,4.67,4.43,4.57,3844000,0
+ADBE.US,D,19981027,000000,4.61,4.63,4.45,4.51,4428000,0
+ADBE.US,D,19981028,000000,4.48,4.62,4.47,4.54,2222400,0
+ADBE.US,D,19981029,000000,4.57,4.87,4.47,4.85,11519200,0
+ADBE.US,D,19981030,000000,4.89,4.92,4.59,4.61,6818400,0
+ADBE.US,D,19981102,000000,4.68,4.89,4.67,4.79,3400800,0
+ADBE.US,D,19981103,000000,4.78,4.95,4.78,4.84,4791200,0
+ADBE.US,D,19981104,000000,4.89,5.03,4.85,5,8865600,0
+ADBE.US,D,19981105,000000,4.93,5.22,4.93,5.1,9995200,0
+ADBE.US,D,19981106,000000,5.05,5.47,5.04,5.39,9488000,0
+ADBE.US,D,19981109,000000,5.36,5.51,5.24,5.36,9734400,0
+ADBE.US,D,19981110,000000,5.27,5.42,5.24,5.31,8610400,0
+ADBE.US,D,19981111,000000,5.36,5.51,5.36,5.47,10937600,0
+ADBE.US,D,19981112,000000,5.5,5.7,5.49,5.51,14072000,0
+ADBE.US,D,19981113,000000,5.54,5.59,5.46,5.55,3184800,0
+ADBE.US,D,19981116,000000,5.58,5.62,5.51,5.62,3889600,0
+ADBE.US,D,19981117,000000,5.61,5.67,5.42,5.59,5079200,0
+ADBE.US,D,19981118,000000,5.58,5.7,5.5,5.57,4352800,0
+ADBE.US,D,19981119,000000,5.58,5.59,5.47,5.54,4277600,0
+ADBE.US,D,19981120,000000,5.55,5.62,5.51,5.61,2860000,0
+ADBE.US,D,19981123,000000,5.59,5.95,5.58,5.95,7552800,0
+ADBE.US,D,19981124,000000,5.88,5.93,5.71,5.74,5600000,0
+ADBE.US,D,19981125,000000,5.72,5.88,5.51,5.87,7522400,0
+ADBE.US,D,19981127,000000,5.83,5.88,5.76,5.81,1480000,0
+ADBE.US,D,19981130,000000,5.76,5.78,5.5,5.55,5229600,0
+ADBE.US,D,19981201,000000,5.46,5.74,5.46,5.7,6292000,0
+ADBE.US,D,19981202,000000,5.66,5.78,5.44,5.58,7168800,0
+ADBE.US,D,19981203,000000,5.55,5.74,5.51,5.7,6422400,0
+ADBE.US,D,19981204,000000,5.71,5.71,5.46,5.59,5173600,0
+ADBE.US,D,19981207,000000,5.62,5.82,5.61,5.78,3934400,0
+ADBE.US,D,19981208,000000,5.74,5.81,5.49,5.54,4730400,0
+ADBE.US,D,19981209,000000,5.58,5.58,5.49,5.57,3991200,0
+ADBE.US,D,19981210,000000,5.55,5.57,5.44,5.5,1824000,0
+ADBE.US,D,19981211,000000,5.5,5.51,4.74,5.08,22278400,0
+ADBE.US,D,19981214,000000,5,5.21,4.55,4.63,25610400,0
+ADBE.US,D,19981215,000000,4.7,5.07,4.57,5.04,16244000,0
+ADBE.US,D,19981216,000000,5.04,5.16,4.64,4.73,10540000,0
+ADBE.US,D,19981217,000000,5.46,5.58,5.28,5.44,24800800,0
+ADBE.US,D,19981218,000000,5.49,5.55,5.3,5.51,7824800,0
+ADBE.US,D,19981221,000000,5.51,5.57,5.25,5.31,8358400,0
+ADBE.US,D,19981222,000000,5.33,5.7,5.31,5.7,7474400,0
+ADBE.US,D,19981223,000000,5.7,5.99,5.63,5.88,8971200,0
+ADBE.US,D,19981224,000000,5.91,5.91,5.77,5.81,1768800,0
+ADBE.US,D,19981228,000000,5.83,5.89,5.74,5.83,3757600,0
+ADBE.US,D,19981229,000000,5.77,5.83,5.67,5.82,6092000,0
+ADBE.US,D,19981230,000000,5.8,5.82,5.67,5.71,3753600,0
+ADBE.US,D,19981231,000000,5.68,5.89,5.68,5.8,3568800,0
+ADBE.US,D,19990104,000000,5.8,6.21,5.76,6.2,12611200,0
+ADBE.US,D,19990105,000000,6.09,6.33,5.87,6.07,15236000,0
+ADBE.US,D,19990106,000000,6.09,6.09,5.75,5.85,8953600,0
+ADBE.US,D,19990107,000000,5.77,6.09,5.71,5.97,5767200,0
+ADBE.US,D,19990108,000000,6.03,6.08,5.96,6.06,5077600,0
+ADBE.US,D,19990111,000000,6.02,6.09,6.02,6.08,3360000,0
+ADBE.US,D,19990112,000000,6.03,6.09,6.02,6.04,3996000,0
+ADBE.US,D,19990113,000000,5.79,6.09,5.72,6.09,4131200,0
+ADBE.US,D,19990114,000000,6.07,6.22,5.91,5.92,8208800,0
+ADBE.US,D,19990115,000000,5.94,6.11,5.94,6.08,3761600,0
+ADBE.US,D,19990119,000000,6.07,6.3,6.04,6.25,8180800,0
+ADBE.US,D,19990120,000000,6.3,6.3,6.05,6.09,5534400,0
+ADBE.US,D,19990121,000000,6.07,6.13,5.94,6,6818400,0
+ADBE.US,D,19990122,000000,5.97,6.08,5.92,6.02,6466400,0
+ADBE.US,D,19990125,000000,6.02,6.29,6,6.21,7112800,0
+ADBE.US,D,19990126,000000,6.2,6.27,6.07,6.07,5216800,0
+ADBE.US,D,19990127,000000,6.09,6.13,5.94,6.09,7924800,0
+ADBE.US,D,19990128,000000,6.07,6.21,5.8,6.08,5400800,0
+ADBE.US,D,19990129,000000,6.08,6.09,5.85,5.92,3909600,0
+ADBE.US,D,19990201,000000,5.91,6.02,5.89,5.94,4028000,0
+ADBE.US,D,19990202,000000,5.92,5.94,5.7,5.7,5542400,0
+ADBE.US,D,19990203,000000,5.65,6.12,5.62,5.91,7928000,0
+ADBE.US,D,19990204,000000,5.89,5.99,5.7,5.74,8226400,0
+ADBE.US,D,19990205,000000,5.74,5.77,5.54,5.71,7411200,0
+ADBE.US,D,19990208,000000,5.74,5.87,5.62,5.75,6507200,0
+ADBE.US,D,19990209,000000,5.79,5.79,5.38,5.42,11270400,0
+ADBE.US,D,19990210,000000,5.39,5.54,5.36,5.51,9429600,0
+ADBE.US,D,19990211,000000,5.55,5.62,5.53,5.59,7386400,0
+ADBE.US,D,19990212,000000,5.57,5.58,5.32,5.41,4164000,0
+ADBE.US,D,19990216,000000,5.45,5.55,5.17,5.25,5669600,0
+ADBE.US,D,19990217,000000,5.13,5.25,4.92,4.93,6205600,0
+ADBE.US,D,19990218,000000,5.03,5.36,4.96,5.25,6944000,0
+ADBE.US,D,19990219,000000,5.21,5.3,5.15,5.25,4113600,0
+ADBE.US,D,19990222,000000,5.26,5.47,5.2,5.43,4177600,0
+ADBE.US,D,19990223,000000,5.51,5.53,5.32,5.43,2572800,0
+ADBE.US,D,19990224,000000,5.43,5.57,5.36,5.4,3181600,0
+ADBE.US,D,19990225,000000,5.33,5.36,5.15,5.34,2319200,0
+ADBE.US,D,19990226,000000,5.37,5.4,4.92,5,6217600,0
+ADBE.US,D,19990301,000000,5.01,5.09,4.68,4.99,10431200,0
+ADBE.US,D,19990302,000000,5.2,5.28,5.04,5.04,5349600,0
+ADBE.US,D,19990303,000000,5.12,5.13,4.84,4.99,2443200,0
+ADBE.US,D,19990304,000000,5.15,5.67,5.12,5.67,19820800,0
+ADBE.US,D,19990305,000000,5.75,5.82,5.6,5.74,12104000,0
+ADBE.US,D,19990308,000000,5.75,5.97,5.64,5.96,5923200,0
+ADBE.US,D,19990309,000000,5.95,6.03,5.87,5.89,8453600,0
+ADBE.US,D,19990310,000000,5.89,6.13,5.83,5.96,7243200,0
+ADBE.US,D,19990311,000000,6.02,6.04,5.85,5.99,4234400,0
+ADBE.US,D,19990312,000000,5.89,5.96,5.79,5.92,5337600,0
+ADBE.US,D,19990315,000000,5.92,6.02,5.87,5.99,2608800,0
+ADBE.US,D,19990316,000000,5.98,6.25,5.97,6.23,11964800,0
+ADBE.US,D,19990317,000000,6.17,6.21,6.07,6.09,2792000,0
+ADBE.US,D,19990318,000000,6.04,6.2,5.97,6.17,4305600,0
+ADBE.US,D,19990319,000000,6.83,6.86,6.55,6.7,20636800,0
+ADBE.US,D,19990322,000000,6.7,6.7,6.44,6.5,8760000,0
+ADBE.US,D,19990323,000000,6.5,6.5,6.21,6.29,6619200,0
+ADBE.US,D,19990324,000000,6.34,6.75,6.19,6.7,17846400,0
+ADBE.US,D,19990325,000000,6.81,6.95,6.77,6.95,17896000,0
+ADBE.US,D,19990326,000000,6.89,7.21,6.79,7.07,10300000,0
+ADBE.US,D,19990329,000000,7.09,7.43,7.08,7.33,8391200,0
+ADBE.US,D,19990330,000000,7.26,7.29,6.99,6.99,6049600,0
+ADBE.US,D,19990331,000000,7.04,7.32,6.99,7.05,4623200,0
+ADBE.US,D,19990401,000000,7.06,7.14,6.96,7,3301600,0
+ADBE.US,D,19990405,000000,7.04,7.11,6.89,6.91,3615200,0
+ADBE.US,D,19990406,000000,6.95,7.21,6.91,6.91,6086400,0
+ADBE.US,D,19990407,000000,6.99,7.08,6.58,6.71,10157600,0
+ADBE.US,D,19990408,000000,6.77,6.77,6.57,6.68,7443200,0
+ADBE.US,D,19990409,000000,6.64,7.08,6.59,7,3753600,0
+ADBE.US,D,19990412,000000,6.83,7.2,6.83,7,4007200,0
+ADBE.US,D,19990413,000000,7.08,7.17,6.98,7.05,3653600,0
+ADBE.US,D,19990414,000000,7.09,7.22,7.08,7.11,7338400,0
+ADBE.US,D,19990415,000000,7.14,7.16,6.89,7,3305600,0
+ADBE.US,D,19990416,000000,7.21,7.44,7.07,7.38,8661600,0
+ADBE.US,D,19990419,000000,7.41,7.49,7.11,7.32,9777600,0
+ADBE.US,D,19990420,000000,7.39,7.47,7.22,7.3,3962400,0
+ADBE.US,D,19990421,000000,7.33,7.45,7.19,7.42,3138400,0
+ADBE.US,D,19990422,000000,7.46,7.75,7.46,7.68,10244000,0
+ADBE.US,D,19990423,000000,7.72,8.04,7.54,7.89,7548000,0
+ADBE.US,D,19990426,000000,7.84,8.07,7.83,7.95,11050400,0
+ADBE.US,D,19990427,000000,7.98,8.13,7.92,8.07,8596000,0
+ADBE.US,D,19990428,000000,8.06,8.26,7.98,8.04,8924800,0
+ADBE.US,D,19990429,000000,8.04,8.09,7.86,7.86,7620800,0
+ADBE.US,D,19990430,000000,7.91,8.02,7.62,7.88,8200000,0
+ADBE.US,D,19990503,000000,7.88,8.17,7.86,8.03,6412800,0
+ADBE.US,D,19990504,000000,8.06,8.15,7.83,7.83,3125600,0
+ADBE.US,D,19990505,000000,7.91,7.92,7.66,7.86,4782400,0
+ADBE.US,D,19990506,000000,7.79,8.2,7.78,8.07,5260000,0
+ADBE.US,D,19990507,000000,8.09,8.45,7.89,8.44,9484000,0
+ADBE.US,D,19990510,000000,8.44,9.3,8.4,9,13172000,0
+ADBE.US,D,19990511,000000,8.99,9.21,8.72,8.97,9380800,0
+ADBE.US,D,19990512,000000,8.97,9.29,8.95,9.15,8890400,0
+ADBE.US,D,19990513,000000,9.16,9.2,9.01,9.12,6715200,0
+ADBE.US,D,19990514,000000,9.04,9.18,8.95,8.98,9319200,0
+ADBE.US,D,19990517,000000,8.88,9.14,8.88,9.14,4980800,0
+ADBE.US,D,19990518,000000,9.2,9.34,9.1,9.24,8110400,0
+ADBE.US,D,19990519,000000,9.26,9.74,9.24,9.68,9780800,0
+ADBE.US,D,19990520,000000,9.75,10.07,9.74,9.97,11228000,0
+ADBE.US,D,19990521,000000,10.03,10.06,9.73,9.85,6323200,0
+ADBE.US,D,19990524,000000,9.75,9.87,9.41,9.79,9307200,0
+ADBE.US,D,19990525,000000,9.79,9.86,9.44,9.49,20623200,0
+ADBE.US,D,19990526,000000,9.51,9.51,8.41,9.14,24132800,0
+ADBE.US,D,19990527,000000,9.09,9.34,9.02,9.26,13496800,0
+ADBE.US,D,19990528,000000,9.27,9.44,9.18,9.21,5826400,0
+ADBE.US,D,19990601,000000,9.19,9.26,8.87,9.01,5622400,0
+ADBE.US,D,19990602,000000,9.44,9.44,8.88,9.32,15565600,0
+ADBE.US,D,19990603,000000,9.24,9.26,9.07,9.13,4373600,0
+ADBE.US,D,19990604,000000,9.14,9.21,8.95,9.02,4340000,0
+ADBE.US,D,19990607,000000,9.02,9.04,8.32,8.69,11028800,0
+ADBE.US,D,19990608,000000,8.61,8.68,8.36,8.43,5417600,0
+ADBE.US,D,19990609,000000,8.48,8.87,8.36,8.85,4496800,0
+ADBE.US,D,19990610,000000,8.75,8.88,8.65,8.72,3654400,0
+ADBE.US,D,19990611,000000,8.71,8.78,8.41,8.43,3783200,0
+ADBE.US,D,19990614,000000,8.43,8.7,8.4,8.59,2402400,0
+ADBE.US,D,19990615,000000,8.63,9.11,8.58,8.8,5747200,0
+ADBE.US,D,19990616,000000,8.91,9.26,8.9,9.2,5071200,0
+ADBE.US,D,19990617,000000,9.14,9.24,9.04,9.18,7026400,0
+ADBE.US,D,19990618,000000,9.56,10.27,9.55,10.26,29459200,0
+ADBE.US,D,19990621,000000,10.08,10.53,9.96,10.3,19841600,0
+ADBE.US,D,19990622,000000,10.21,10.96,10.19,10.76,13452000,0
+ADBE.US,D,19990623,000000,10.56,10.94,10.56,10.91,11219200,0
+ADBE.US,D,19990624,000000,10.9,10.9,10.31,10.52,9212800,0
+ADBE.US,D,19990625,000000,10.52,10.84,10.26,10.36,4140800,0
+ADBE.US,D,19990628,000000,10.44,10.76,10.43,10.63,5960800,0
+ADBE.US,D,19990629,000000,10.66,10.88,10.63,10.88,3501600,0
+ADBE.US,D,19990630,000000,10.88,10.94,10.21,10.21,10644000,0
+ADBE.US,D,19990701,000000,10.29,10.69,10.04,10.6,7425600,0
+ADBE.US,D,19990702,000000,10.77,10.98,10.51,10.57,6020000,0
+ADBE.US,D,19990706,000000,10.56,10.69,10.41,10.56,5096800,0
+ADBE.US,D,19990707,000000,10.48,10.59,10.1,10.56,2712800,0
+ADBE.US,D,19990708,000000,10.38,10.69,10.3,10.54,4436800,0
+ADBE.US,D,19990709,000000,10.72,11,10.71,10.71,6947200,0
+ADBE.US,D,19990712,000000,10.8,10.94,10.44,10.93,4828000,0
+ADBE.US,D,19990713,000000,10.84,11.08,10.74,10.88,4836000,0
+ADBE.US,D,19990714,000000,10.94,11.21,10.94,11.19,7978400,0
+ADBE.US,D,19990715,000000,11.2,11.4,11.02,11.19,6679200,0
+ADBE.US,D,19990716,000000,11.15,11.27,11.03,11.19,5057600,0
+ADBE.US,D,19990719,000000,11.15,11.64,11.15,11.4,7548800,0
+ADBE.US,D,19990720,000000,11.36,11.45,11.06,11.11,6203200,0
+ADBE.US,D,19990721,000000,11.19,11.38,11.06,11.22,5028000,0
+ADBE.US,D,19990722,000000,11.21,11.22,10.6,10.61,6952800,0
+ADBE.US,D,19990723,000000,10.69,10.93,10.64,10.77,4752000,0
+ADBE.US,D,19990726,000000,10.56,10.88,10.54,10.65,7619200,0
+ADBE.US,D,19990727,000000,10.71,10.88,10.59,10.87,4739200,0
+ADBE.US,D,19990728,000000,10.87,10.93,10.64,10.77,3938400,0
+ADBE.US,D,19990729,000000,10.66,10.82,10.54,10.54,9651200,0
+ADBE.US,D,19990730,000000,10.62,10.85,10.62,10.66,3753600,0
+ADBE.US,D,19990802,000000,10.61,10.91,10.44,10.61,3297600,0
+ADBE.US,D,19990803,000000,10.72,10.82,10.58,10.79,3716000,0
+ADBE.US,D,19990804,000000,10.8,10.88,10.31,10.37,4320000,0
+ADBE.US,D,19990805,000000,10.31,10.93,10.26,10.88,7951200,0
+ADBE.US,D,19990806,000000,10.79,10.97,10.61,10.83,4503200,0
+ADBE.US,D,19990809,000000,10.91,10.95,10.65,10.83,3851200,0
+ADBE.US,D,19990810,000000,10.73,10.83,10.72,10.78,7600000,0
+ADBE.US,D,19990811,000000,10.81,10.85,10.65,10.82,22321600,0
+ADBE.US,D,19990812,000000,10.8,10.87,10.52,10.69,3567200,0
+ADBE.US,D,19990813,000000,10.81,11.15,10.81,11.05,16993600,0
+ADBE.US,D,19990816,000000,11.21,11.46,11.15,11.44,8788800,0
+ADBE.US,D,19990817,000000,11.54,11.94,11.5,11.93,8701600,0
+ADBE.US,D,19990818,000000,11.85,12.05,11.8,11.83,7116800,0
+ADBE.US,D,19990819,000000,11.71,11.94,11.25,11.91,20215200,0
+ADBE.US,D,19990820,000000,11.93,12.32,11.93,12.3,7283200,0
+ADBE.US,D,19990823,000000,12.4,13.09,12.35,13.05,13044000,0
+ADBE.US,D,19990824,000000,12.79,13.09,12.63,12.81,6102400,0
+ADBE.US,D,19990825,000000,12.88,12.88,12.37,12.42,9248000,0
+ADBE.US,D,19990826,000000,12.38,12.71,12.14,12.16,5470400,0
+ADBE.US,D,19990827,000000,12.3,12.4,12.04,12.29,6287200,0
+ADBE.US,D,19990830,000000,12.34,12.64,12.07,12.1,4251200,0
+ADBE.US,D,19990831,000000,12.11,12.46,11.79,12.38,5440000,0
+ADBE.US,D,19990901,000000,12.56,12.57,12.05,12.23,6166400,0
+ADBE.US,D,19990902,000000,12.16,12.43,12.07,12.28,2830400,0
+ADBE.US,D,19990903,000000,12.53,13.09,12.47,13.05,7052800,0
+ADBE.US,D,19990907,000000,12.96,13.13,12.84,13.01,3740000,0
+ADBE.US,D,19990908,000000,12.96,12.97,12.58,12.68,6497600,0
+ADBE.US,D,19990909,000000,12.68,12.87,12.45,12.87,7180000,0
+ADBE.US,D,19990910,000000,12.96,13.01,12.72,12.82,3905600,0
+ADBE.US,D,19990913,000000,12.68,12.76,12.3,12.73,4894400,0
+ADBE.US,D,19990914,000000,12.54,13.14,12.51,13.12,8622400,0
+ADBE.US,D,19990915,000000,13.05,13.33,11.81,11.85,19216800,0
+ADBE.US,D,19990916,000000,12.03,12.47,11.86,12.16,15154400,0
+ADBE.US,D,19990917,000000,13.05,13.36,12.96,13.05,32128000,0
+ADBE.US,D,19990920,000000,13.36,13.64,13.21,13.48,11098400,0
+ADBE.US,D,19990921,000000,13.55,13.6,12.99,13.2,6748000,0
+ADBE.US,D,19990922,000000,13.27,13.54,13.21,13.31,9153600,0
+ADBE.US,D,19990923,000000,13.43,13.92,13.31,13.44,11075200,0
+ADBE.US,D,19990924,000000,13.37,13.78,13.23,13.75,8616000,0
+ADBE.US,D,19990927,000000,13.79,14.26,13.78,14.15,9145600,0
+ADBE.US,D,19990928,000000,14.05,14.09,13.54,13.76,12134400,0
+ADBE.US,D,19990929,000000,13.76,14.18,13.65,13.7,7503200,0
+ADBE.US,D,19990930,000000,14.13,14.19,13.36,14.12,11580800,0
+ADBE.US,D,19991001,000000,14.1,14.16,13.72,14.07,5868800,0
+ADBE.US,D,19991004,000000,14.28,14.68,14.09,14.65,6692000,0
+ADBE.US,D,19991005,000000,14.69,15.16,13.89,14.26,14446400,0
+ADBE.US,D,19991006,000000,14.38,14.59,14.29,14.49,5610400,0
+ADBE.US,D,19991007,000000,14.55,14.57,14.07,14.34,7252800,0
+ADBE.US,D,19991008,000000,14.37,14.38,13.99,14.26,3543200,0
+ADBE.US,D,19991011,000000,14.33,15.01,14.3,14.93,7292800,0
+ADBE.US,D,19991012,000000,14.9,15.17,14.61,14.68,7396800,0
+ADBE.US,D,19991013,000000,14.55,14.84,14.3,14.55,8777600,0
+ADBE.US,D,19991014,000000,14.56,14.8,14.49,14.7,6943200,0
+ADBE.US,D,19991015,000000,14.29,14.93,14.24,14.6,10833600,0
+ADBE.US,D,19991018,000000,14.56,14.66,14.13,14.63,8832800,0
+ADBE.US,D,19991019,000000,14.71,15.29,14.64,15.04,8572800,0
+ADBE.US,D,19991020,000000,15.19,15.85,15.17,15.63,10516800,0
+ADBE.US,D,19991021,000000,15.42,16.02,15.17,15.9,5240000,0
+ADBE.US,D,19991022,000000,15.99,16.32,15.88,16.02,6364800,0
+ADBE.US,D,19991025,000000,15.98,16.11,15.54,15.77,5492800,0
+ADBE.US,D,19991026,000000,15.79,16.07,15.62,15.64,4448000,0
+ADBE.US,D,19991027,000000,15.77,15.88,15.29,15.59,4274400,0
+ADBE.US,D,19991028,000000,15.92,16.54,15.79,16.54,8483600,0
+ADBE.US,D,19991029,000000,17.04,17.47,16.89,17.39,8604800,0
+ADBE.US,D,19991101,000000,17.63,17.91,17,17.05,7445200,0
+ADBE.US,D,19991102,000000,17.16,17.54,16.75,16.93,5580800,0
+ADBE.US,D,19991103,000000,17.18,17.35,16.8,17.11,7248000,0
+ADBE.US,D,19991104,000000,17.47,17.66,16.7,17.13,9234000,0
+ADBE.US,D,19991105,000000,17.72,17.91,17.25,17.58,6820800,0
+ADBE.US,D,19991108,000000,17.39,18.38,17.35,17.75,6008000,0
+ADBE.US,D,19991109,000000,18.15,18.16,17.35,17.91,8079200,0
+ADBE.US,D,19991110,000000,17.89,18.41,17.79,18.16,4449200,0
+ADBE.US,D,19991111,000000,18.39,18.41,17.91,18.02,3371200,0
+ADBE.US,D,19991112,000000,18.28,18.87,17.69,18.68,3985200,0
+ADBE.US,D,19991115,000000,18.89,19.65,18.14,18.36,7449600,0
+ADBE.US,D,19991117,000000,19.29,19.54,18.5,18.66,8992400,0
+ADBE.US,D,19991118,000000,19.01,19.21,18.34,18.93,9082400,0
+ADBE.US,D,19991119,000000,19.01,19.27,18.68,18.81,5306800,0
+ADBE.US,D,19991122,000000,18.68,19.09,18.55,18.92,6298400,0
+ADBE.US,D,19991123,000000,18.96,19,18.22,18.59,5994400,0
+ADBE.US,D,19991124,000000,18.41,18.81,18.41,18.67,4105200,0
+ADBE.US,D,19991126,000000,18.78,18.78,18.06,18.36,2009600,0
+ADBE.US,D,19991129,000000,17.97,18.42,17.72,17.8,6532800,0
+ADBE.US,D,19991130,000000,17.68,17.68,16.95,17.09,11107600,0
+ADBE.US,D,19991201,000000,16.88,17.02,16.51,16.55,9156000,0
+ADBE.US,D,19991202,000000,16.64,17.21,16.5,17.07,11634000,0
+ADBE.US,D,19991203,000000,17.66,17.68,16.52,16.59,8816400,0
+ADBE.US,D,19991206,000000,16.54,16.57,15.67,15.7,14304400,0
+ADBE.US,D,19991207,000000,15.56,15.67,14.89,15.08,13360000,0
+ADBE.US,D,19991208,000000,14.96,17.23,14.96,16.85,14882400,0
+ADBE.US,D,19991209,000000,17.25,17.63,15.67,16.29,7206800,0
+ADBE.US,D,19991210,000000,16.65,16.66,15.08,15.57,9044800,0
+ADBE.US,D,19991213,000000,15.7,15.79,14.93,14.97,12854400,0
+ADBE.US,D,19991214,000000,15.14,15.64,14.93,15.08,8088000,0
+ADBE.US,D,19991215,000000,15.42,15.59,14.93,15.39,11334000,0
+ADBE.US,D,19991216,000000,16.06,16.75,15.45,15.86,30246400,0
+ADBE.US,D,19991217,000000,17.69,17.88,16.73,16.79,33308800,0
+ADBE.US,D,19991220,000000,16.88,16.88,16.14,16.23,8723600,0
+ADBE.US,D,19991221,000000,16.23,16.26,15.39,15.77,10080400,0
+ADBE.US,D,19991222,000000,15.86,16.77,15.61,16.64,9315200,0
+ADBE.US,D,19991223,000000,17.16,17.17,16.38,16.67,5443200,0
+ADBE.US,D,19991227,000000,16.56,16.93,15.96,16.11,4499600,0
+ADBE.US,D,19991228,000000,16.11,16.67,15.93,16.45,4936800,0
+ADBE.US,D,19991229,000000,16.3,16.57,16.25,16.41,2794000,0
+ADBE.US,D,19991230,000000,16.36,16.89,16.19,16.42,3032000,0
+ADBE.US,D,19991231,000000,16.43,16.8,16.42,16.73,2882000,0
+ADBE.US,D,20000103,000000,16.73,16.8,15.98,16.32,7384400,0
+ADBE.US,D,20000104,000000,15.68,16.38,14.91,14.95,7813200,0
+ADBE.US,D,20000105,000000,14.49,15.62,14.49,15.24,14927200,0
+ADBE.US,D,20000106,000000,15.29,15.58,15.09,15.37,10221200,0
+ADBE.US,D,20000107,000000,15.32,16.11,15.14,16.11,8253200,0
+ADBE.US,D,20000110,000000,16.27,16.73,15.83,16.73,10987200,0
+ADBE.US,D,20000111,000000,16.71,16.73,15.52,15.58,9616000,0
+ADBE.US,D,20000112,000000,15.62,15.77,15.37,15.51,8051200,0
+ADBE.US,D,20000113,000000,15.63,16.42,15.62,16.33,5527200,0
+ADBE.US,D,20000114,000000,16.57,16.77,16.33,16.5,5136800,0
+ADBE.US,D,20000118,000000,16.19,16.39,15.93,15.93,5201600,0
+ADBE.US,D,20000119,000000,15.86,16.02,15.55,15.71,4559200,0
+ADBE.US,D,20000120,000000,15.83,16.08,15.3,15.88,4248800,0
+ADBE.US,D,20000121,000000,16.05,16.14,15.43,15.64,6900000,0
+ADBE.US,D,20000124,000000,15.7,15.8,14.96,15.07,5895600,0
+ADBE.US,D,20000125,000000,14.97,15.77,14.65,15.68,7566000,0
+ADBE.US,D,20000126,000000,15.71,15.98,15.16,15.22,4466000,0
+ADBE.US,D,20000127,000000,15.13,15.93,15.13,15.6,5864400,0
+ADBE.US,D,20000128,000000,15.22,15.39,14.09,14.32,5712000,0
+ADBE.US,D,20000131,000000,14.21,14.46,13.29,13.7,16459200,0
+ADBE.US,D,20000201,000000,13.9,14.15,13.71,13.9,6765600,0
+ADBE.US,D,20000202,000000,13.92,15.34,13.84,15.26,13409600,0
+ADBE.US,D,20000203,000000,15.88,17.2,15.77,17.18,19747200,0
+ADBE.US,D,20000204,000000,17.1,18.54,16.67,18.41,13516800,0
+ADBE.US,D,20000207,000000,18.35,19.27,17.98,19.18,12919200,0
+ADBE.US,D,20000208,000000,19.3,20.9,19.09,20.84,14297200,0
+ADBE.US,D,20000209,000000,20.87,21.84,20.62,21.79,15321600,0
+ADBE.US,D,20000210,000000,21.54,22.7,20.96,22.7,13175600,0
+ADBE.US,D,20000211,000000,22.39,22.7,21.61,22.5,7216800,0
+ADBE.US,D,20000214,000000,21.93,22.39,21.16,22.3,6994800,0
+ADBE.US,D,20000215,000000,22,22.89,21.46,22.11,7082400,0
+ADBE.US,D,20000216,000000,21.89,24.57,21.77,24.43,10723600,0
+ADBE.US,D,20000217,000000,24.63,25.41,23.91,25.27,10482400,0
+ADBE.US,D,20000218,000000,25.54,25.55,24.14,24.45,6311200,0
+ADBE.US,D,20000222,000000,24.34,24.79,22.5,24.45,7825600,0
+ADBE.US,D,20000223,000000,24.26,26.12,23.75,24.79,7614800,0
+ADBE.US,D,20000224,000000,25.16,26.53,24.14,26.46,6901200,0
+ADBE.US,D,20000225,000000,25.75,25.98,24.39,24.51,4176000,0
+ADBE.US,D,20000228,000000,24.27,24.79,23.64,24.34,6549600,0
+ADBE.US,D,20000229,000000,24.88,25.63,24.66,25.38,6718800,0
+ADBE.US,D,20000301,000000,25.43,25.44,24.57,24.98,5105200,0
+ADBE.US,D,20000302,000000,23.95,23.95,19.91,20.06,24963600,0
+ADBE.US,D,20000303,000000,20.95,22.82,20.54,22.55,18611200,0
+ADBE.US,D,20000306,000000,22.2,22.3,20.9,21.35,6946400,0
+ADBE.US,D,20000307,000000,21.85,21.86,20.05,20.2,6066400,0
+ADBE.US,D,20000308,000000,20.3,20.31,19.53,19.67,8405600,0
+ADBE.US,D,20000309,000000,19.81,20.25,19.16,19.44,10022000,0
+ADBE.US,D,20000310,000000,19.78,21.32,19.77,20.71,15000800,0
+ADBE.US,D,20000313,000000,20.09,21.05,20.03,20.43,6446400,0
+ADBE.US,D,20000314,000000,21.77,22.11,19.91,20.27,12852800,0
+ADBE.US,D,20000315,000000,20.65,21.5,19.91,20.79,9849600,0
+ADBE.US,D,20000316,000000,21.04,23.57,19.41,23.5,22378000,0
+ADBE.US,D,20000317,000000,22.14,22.73,21.38,21.82,18887600,0
+ADBE.US,D,20000320,000000,21.94,22.38,21.3,21.75,8595200,0
+ADBE.US,D,20000321,000000,21.79,22.91,21.18,22.82,10534000,0
+ADBE.US,D,20000322,000000,23.59,25.38,22.88,25.38,16744800,0
+ADBE.US,D,20000323,000000,25.02,27.27,24.64,26.52,12223600,0
+ADBE.US,D,20000324,000000,26.29,27.38,26.23,26.93,7835600,0
+ADBE.US,D,20000327,000000,27.09,28.55,26.88,28.28,6834400,0
+ADBE.US,D,20000328,000000,28.06,28.71,27.38,27.66,6964400,0
+ADBE.US,D,20000329,000000,27.62,28.28,26.84,27.72,5551200,0
+ADBE.US,D,20000330,000000,27.25,28.87,26.63,26.68,6503200,0
+ADBE.US,D,20000331,000000,26.94,28.62,26.55,27.7,7458000,0
+ADBE.US,D,20000403,000000,28.14,28.5,25.64,26.27,10012400,0
+ADBE.US,D,20000404,000000,26.98,27.12,21.96,25.32,20696400,0
+ADBE.US,D,20000405,000000,25.14,27.5,24.39,26.68,9953200,0
+ADBE.US,D,20000406,000000,27.22,28.52,26.91,28.52,10676000,0
+ADBE.US,D,20000407,000000,28.86,31.11,28.77,31.11,11309200,0
+ADBE.US,D,20000410,000000,30.57,30.98,28.87,29.16,6682800,0
+ADBE.US,D,20000411,000000,28.56,30.36,27.72,29.74,9586000,0
+ADBE.US,D,20000412,000000,29.86,30.11,27.38,27.89,10696800,0
+ADBE.US,D,20000413,000000,28.2,29.36,26.88,28.27,11635200,0
+ADBE.US,D,20000414,000000,27.59,27.61,23.69,24.34,14822800,0
+ADBE.US,D,20000417,000000,24.42,28.2,24.31,28.2,10586800,0
+ADBE.US,D,20000418,000000,28.76,30.27,28.2,29.12,8886000,0
+ADBE.US,D,20000419,000000,28.8,29.18,27.78,28.03,5971600,0
+ADBE.US,D,20000420,000000,28.07,28.49,26.5,28.03,6578800,0
+ADBE.US,D,20000424,000000,26.8,27.88,24.14,26.07,9034800,0
+ADBE.US,D,20000425,000000,26.59,30.24,25.89,29.86,14261600,0
+ADBE.US,D,20000426,000000,29.5,30.05,27.95,28.59,10008800,0
+ADBE.US,D,20000427,000000,26.89,30.98,26.63,30.72,11139200,0
+ADBE.US,D,20000428,000000,31.06,31.82,29.36,30.1,11328800,0
+ADBE.US,D,20000501,000000,30.41,32.6,30.39,32.52,8049200,0
+ADBE.US,D,20000502,000000,32.01,32.04,28.68,28.75,6946800,0
+ADBE.US,D,20000503,000000,28.8,29.77,25.89,28.06,12529600,0
+ADBE.US,D,20000504,000000,28.25,28.56,26.94,28.36,6709600,0
+ADBE.US,D,20000505,000000,27.81,30.07,27.72,29.79,6605600,0
+ADBE.US,D,20000508,000000,28.93,29.3,27.12,27.22,5495200,0
+ADBE.US,D,20000509,000000,27.75,29.27,26.23,27.95,9874800,0
+ADBE.US,D,20000510,000000,27.19,28.28,26.32,26.43,10190400,0
+ADBE.US,D,20000511,000000,27.2,27.44,25.29,26.97,10963200,0
+ADBE.US,D,20000512,000000,27.11,28.21,26.5,26.93,4381600,0
+ADBE.US,D,20000515,000000,27.22,27.53,26.45,27.38,5064800,0
+ADBE.US,D,20000516,000000,27.99,31.08,27.98,30.83,11287200,0
+ADBE.US,D,20000517,000000,29.64,30.58,29,29.95,6428400,0
+ADBE.US,D,20000518,000000,29.88,30.93,28.62,28.62,5727200,0
+ADBE.US,D,20000519,000000,28.37,29.18,27.22,27.27,8564000,0
+ADBE.US,D,20000522,000000,27.41,27.41,25.64,27.3,11500400,0
+ADBE.US,D,20000523,000000,27.23,28.62,26.69,27.11,10874800,0
+ADBE.US,D,20000524,000000,26.75,27.22,25.45,26.41,13330400,0
+ADBE.US,D,20000525,000000,26.83,28,25.76,26,5880400,0
+ADBE.US,D,20000526,000000,26.1,26.5,25.29,25.59,4354400,0
+ADBE.US,D,20000530,000000,26.54,29.05,26.54,29.01,6782800,0
+ADBE.US,D,20000531,000000,28.43,29.64,28,28.02,6144800,0
+ADBE.US,D,20000601,000000,28.83,29.85,28.34,29.49,6863200,0
+ADBE.US,D,20000602,000000,30.25,31.82,30.25,31.11,5660400,0
+ADBE.US,D,20000605,000000,31.11,32.85,31.05,32.02,10037200,0
+ADBE.US,D,20000606,000000,31.68,31.68,28.75,28.79,13826400,0
+ADBE.US,D,20000607,000000,29.61,29.86,27.93,28.45,11221600,0
+ADBE.US,D,20000608,000000,29.25,30.2,28.91,29.46,8131200,0
+ADBE.US,D,20000609,000000,30.1,30.36,29.74,30.04,4936000,0
+ADBE.US,D,20000612,000000,31.08,31.11,30.18,30.18,8233600,0
+ADBE.US,D,20000613,000000,30.65,31.77,29.93,31.66,8335200,0
+ADBE.US,D,20000614,000000,32.08,32.48,29.86,30.33,11954400,0
+ADBE.US,D,20000615,000000,30.61,31.59,29.8,31.05,9943600,0
+ADBE.US,D,20000616,000000,29.89,30.05,28.34,29.93,17876800,0
+ADBE.US,D,20000619,000000,29.55,31.98,29.54,31.7,9478400,0
+ADBE.US,D,20000620,000000,31.42,32.84,31.23,32.66,11540400,0
+ADBE.US,D,20000621,000000,31.95,32.6,31.05,32.06,5958800,0
+ADBE.US,D,20000622,000000,31.86,32.1,29.96,30.13,4679600,0
+ADBE.US,D,20000623,000000,30.39,30.7,29,29.3,4730800,0
+ADBE.US,D,20000626,000000,29.7,31.61,29.3,31.03,4722400,0
+ADBE.US,D,20000627,000000,30.5,30.8,29.39,29.39,5097600,0
+ADBE.US,D,20000628,000000,29.98,31.34,29.77,31.06,5057200,0
+ADBE.US,D,20000629,000000,30.82,31.86,30.52,30.93,4454400,0
+ADBE.US,D,20000630,000000,31.36,32.36,31.05,32.36,5107200,0
+ADBE.US,D,20000703,000000,32.11,32.31,31.5,31.83,1652800,0
+ADBE.US,D,20000705,000000,31.3,31.89,30.86,31.79,5099200,0
+ADBE.US,D,20000706,000000,32,33.6,31.24,33.59,10177600,0
+ADBE.US,D,20000707,000000,33.26,34.68,32.64,34.2,7556400,0
+ADBE.US,D,20000710,000000,33.84,34.27,32.98,33.7,5060400,0
+ADBE.US,D,20000711,000000,33.72,35.28,33.35,34.41,5798000,0
+ADBE.US,D,20000712,000000,34.99,35.1,34.48,34.98,3848800,0
+ADBE.US,D,20000713,000000,35.1,35.67,34.02,34.32,4286800,0
+ADBE.US,D,20000714,000000,34.78,34.78,33.35,33.9,5538400,0
+ADBE.US,D,20000717,000000,34.26,34.27,33.23,33.62,3456400,0
+ADBE.US,D,20000718,000000,33.63,33.66,32.36,32.59,3682400,0
+ADBE.US,D,20000719,000000,32.91,33.8,31.77,32.34,4300800,0
+ADBE.US,D,20000720,000000,33.02,34.29,32.48,34.16,5474000,0
+ADBE.US,D,20000721,000000,33.9,34.38,32.7,33.52,7378400,0
+ADBE.US,D,20000724,000000,33.15,33.48,30.71,31.16,6861200,0
+ADBE.US,D,20000725,000000,31.62,31.89,30.62,31.58,6166800,0
+ADBE.US,D,20000726,000000,31.23,31.5,30.37,30.85,5663600,0
+ADBE.US,D,20000727,000000,30.62,31.93,27.32,28.25,12136400,0
+ADBE.US,D,20000728,000000,28.39,29.16,26.45,27.73,6603600,0
+ADBE.US,D,20000731,000000,27.91,28.69,25.64,28.5,11458000,0
+ADBE.US,D,20000801,000000,29.25,29.43,28.13,28.48,5923200,0
+ADBE.US,D,20000802,000000,28.64,29.59,28.38,28.95,5342000,0
+ADBE.US,D,20000803,000000,27.46,28.5,26.89,28.32,7311600,0
+ADBE.US,D,20000804,000000,28.91,29.76,28.34,29.06,3659600,0
+ADBE.US,D,20000807,000000,29.2,30.41,28.5,30.39,4090000,0
+ADBE.US,D,20000808,000000,30.27,30.66,29.3,30.23,3934800,0
+ADBE.US,D,20000809,000000,30.68,30.86,28.88,28.95,3711200,0
+ADBE.US,D,20000810,000000,29.06,29.06,27.89,28.08,4460000,0
+ADBE.US,D,20000811,000000,27.94,29.17,27.41,28.77,3412800,0
+ADBE.US,D,20000814,000000,29.06,30.32,28.69,30.27,4078800,0
+ADBE.US,D,20000815,000000,30.25,30.74,29.38,29.9,3042000,0
+ADBE.US,D,20000816,000000,29.81,30.73,28.13,28.86,3816400,0
+ADBE.US,D,20000817,000000,28.77,31.11,28.75,31.09,6036400,0
+ADBE.US,D,20000818,000000,30.7,30.9,29.96,30.51,4222800,0
+ADBE.US,D,20000821,000000,30.77,30.86,29.38,29.84,2968800,0
+ADBE.US,D,20000822,000000,30,30.86,29.87,30.43,2986400,0
+ADBE.US,D,20000823,000000,29.95,31.55,29.77,31.38,3900400,0
+ADBE.US,D,20000824,000000,31.42,32.25,30.45,32.23,5270400,0
+ADBE.US,D,20000825,000000,32.08,32.39,31.53,32.08,2720400,0
+ADBE.US,D,20000828,000000,32.45,33.23,31.94,32.45,4372400,0
+ADBE.US,D,20000829,000000,32.77,33.17,32.48,32.77,2580800,0
+ADBE.US,D,20000830,000000,32.52,32.61,31.69,32.25,2578000,0
+ADBE.US,D,20000831,000000,32.36,33.23,31.98,32.36,3675600,0
+ADBE.US,D,20000901,000000,33.09,33.91,32.73,33.68,4194800,0
+ADBE.US,D,20000905,000000,33.85,34.1,33.17,33.17,2023600,0
+ADBE.US,D,20000906,000000,33.12,33.3,31.58,31.74,3550400,0
+ADBE.US,D,20000907,000000,32.23,34.1,32.14,34.09,5596400,0
+ADBE.US,D,20000908,000000,33.76,34.35,32.75,33.33,4988000,0
+ADBE.US,D,20000911,000000,33.05,33.06,31.24,31.68,6669200,0
+ADBE.US,D,20000912,000000,31.36,32.14,30.25,30.57,6545600,0
+ADBE.US,D,20000913,000000,30.32,31.98,30.3,31.35,8358000,0
+ADBE.US,D,20000914,000000,31.64,31.8,30.86,31.21,6306000,0
+ADBE.US,D,20000915,000000,32.62,33.91,32.36,33.02,20242400,0
+ADBE.US,D,20000918,000000,33.44,35.72,33.35,35.34,15124400,0
+ADBE.US,D,20000919,000000,35.69,39.22,35.34,38.05,19066800,0
+ADBE.US,D,20000920,000000,37.36,39.55,36.53,39.27,11589200,0
+ADBE.US,D,20000921,000000,38.74,39.64,38.43,39.08,9903600,0
+ADBE.US,D,20000922,000000,37.52,38.21,36.91,37.23,11998800,0
+ADBE.US,D,20000925,000000,37.95,38.34,36.53,36.74,9363600,0
+ADBE.US,D,20000926,000000,36.56,37.79,36.12,37.66,7230800,0
+ADBE.US,D,20000927,000000,37.84,37.96,36.34,36.94,7342000,0
+ADBE.US,D,20000928,000000,37.19,40.33,36.91,39.96,12957600,0
+ADBE.US,D,20000929,000000,38.81,39.9,38.24,38.65,15857600,0
+ADBE.US,D,20001002,000000,39.17,41.59,38.84,40.58,14673600,0
+ADBE.US,D,20001003,000000,40.95,42.37,40.67,40.69,12944400,0
+ADBE.US,D,20001004,000000,40.47,41,38.59,39.34,16005600,0
+ADBE.US,D,20001005,000000,38.9,40.09,36.52,36.97,10928000,0
+ADBE.US,D,20001006,000000,36.84,38.44,34.94,36.76,12732800,0
+ADBE.US,D,20001009,000000,36.88,37.97,36.02,37.27,6672800,0
+ADBE.US,D,20001010,000000,36.27,37,34.88,35.77,9878400,0
+ADBE.US,D,20001011,000000,34.85,37.72,34.84,37.52,14562000,0
+ADBE.US,D,20001012,000000,37.69,37.72,32.18,32.57,14028800,0
+ADBE.US,D,20001013,000000,32.65,36.23,32.37,36.13,10051600,0
+ADBE.US,D,20001016,000000,36.04,37.06,35.23,35.3,6971600,0
+ADBE.US,D,20001017,000000,33.86,33.88,31.36,33.09,16645600,0
+ADBE.US,D,20001018,000000,31.93,34.14,30.61,32.13,9762000,0
+ADBE.US,D,20001019,000000,33.17,34.35,32.62,34.25,7580800,0
+ADBE.US,D,20001020,000000,33.86,35.01,33.73,34.87,6848000,0
+ADBE.US,D,20001023,000000,34.67,35.66,33.36,34.99,6264400,0
+ADBE.US,D,20001024,000000,35.6,36.2,33.61,33.66,7648400,0
+ADBE.US,D,20001025,000000,33.06,36.04,32.67,33.61,6066000,0
+ADBE.US,D,20001026,000000,33.88,36.13,31.87,36.07,8159800,0
+ADBE.US,D,20001027,000000,36.3,37.59,35.08,37.25,8126600,0
+ADBE.US,D,20001030,000000,37.12,38.72,34.6,34.67,6468200,0
+ADBE.US,D,20001031,000000,35.09,37.91,34.48,37.88,8094400,0
+ADBE.US,D,20001101,000000,37.47,38.52,36.66,38.47,7106400,0
+ADBE.US,D,20001102,000000,39.09,41.33,39.05,40.24,7077200,0
+ADBE.US,D,20001103,000000,41.03,41.7,39.71,40.17,5569200,0
+ADBE.US,D,20001106,000000,42.23,43.48,40.77,41.45,10552400,0
+ADBE.US,D,20001107,000000,39.74,41.33,38.84,40.95,7816000,0
+ADBE.US,D,20001108,000000,41.96,42.02,38.97,39.96,7387400,0
+ADBE.US,D,20001109,000000,38.93,41.64,38.31,41.42,7166600,0
+ADBE.US,D,20001110,000000,40.09,40.95,38,38.56,7806200,0
+ADBE.US,D,20001113,000000,37.03,38.47,35.35,35.88,6598800,0
+ADBE.US,D,20001114,000000,37.84,40.83,37.34,40.65,6372200,0
+ADBE.US,D,20001115,000000,39.96,40.67,39.18,40.42,4448800,0
+ADBE.US,D,20001116,000000,39.77,41.85,39.46,40.58,5068000,0
+ADBE.US,D,20001117,000000,39.27,42.17,39.18,41.2,7961200,0
+ADBE.US,D,20001120,000000,39.24,39.9,37.12,37.84,6724600,0
+ADBE.US,D,20001121,000000,37.66,39.93,36.6,39.84,8485600,0
+ADBE.US,D,20001122,000000,39.18,39.77,35.95,36.01,7444200,0
+ADBE.US,D,20001124,000000,37.16,37.97,36.44,37.78,2708600,0
+ADBE.US,D,20001127,000000,36.16,36.35,33.98,34.27,11166800,0
+ADBE.US,D,20001128,000000,34.02,34.08,32.09,32.26,12416400,0
+ADBE.US,D,20001129,000000,31.07,33.8,31,32.02,9139800,0
+ADBE.US,D,20001130,000000,31.21,32.87,31,31.55,9835000,0
+ADBE.US,D,20001201,000000,32.87,35.04,31.87,33.52,7363000,0
+ADBE.US,D,20001204,000000,33.61,34.55,32.18,33.89,6879200,0
+ADBE.US,D,20001205,000000,35.13,38.62,34.11,38.19,9599600,0
+ADBE.US,D,20001206,000000,36.66,37.53,32.55,33.45,16013400,0
+ADBE.US,D,20001207,000000,32.78,34.67,31.02,31.37,11310000,0
+ADBE.US,D,20001208,000000,33.2,35.82,32.9,34.05,9743800,0
+ADBE.US,D,20001211,000000,34.85,36.98,34.48,36.91,6810200,0
+ADBE.US,D,20001212,000000,36.41,37.31,34.91,35.2,3928000,0
+ADBE.US,D,20001213,000000,35.88,35.88,32.62,32.95,5060400,0
+ADBE.US,D,20001214,000000,29.13,30.25,28.14,28.54,23094400,0
+ADBE.US,D,20001215,000000,29.38,31.59,29.07,31.09,21335000,0
+ADBE.US,D,20001218,000000,31.62,32.52,31.12,31.65,8495200,0
+ADBE.US,D,20001219,000000,32.55,34.35,31.84,31.87,9614600,0
+ADBE.US,D,20001220,000000,30.36,31.68,28.2,28.5,10588000,0
+ADBE.US,D,20001221,000000,28.75,30.81,28.14,29.78,7399600,0
+ADBE.US,D,20001222,000000,30.87,32.8,30.56,32.71,5164200,0
+ADBE.US,D,20001226,000000,32.55,33.27,31.12,32.83,3347600,0
+ADBE.US,D,20001227,000000,33.53,33.73,31.99,32.62,4227400,0
+ADBE.US,D,20001228,000000,32.09,32.62,29.91,30.68,6041800,0
+ADBE.US,D,20001229,000000,30.71,30.87,28.2,28.98,7619600,0
+ADBE.US,D,20010102,000000,29.07,29.14,22.29,23.27,16813400,0
+ADBE.US,D,20010103,000000,23.13,29.95,21.95,28.86,15257000,0
+ADBE.US,D,20010104,000000,28.39,29.26,26.39,26.77,9609600,0
+ADBE.US,D,20010105,000000,26.64,27.39,24.9,25.65,8422200,0
+ADBE.US,D,20010108,000000,24.87,25.65,22.66,24.68,8495600,0
+ADBE.US,D,20010109,000000,24.75,27.08,24.59,24.81,6550600,0
+ADBE.US,D,20010110,000000,24.43,25.12,22.73,22.79,14141800,0
+ADBE.US,D,20010111,000000,22.5,25.77,22.5,23.93,11450800,0
+ADBE.US,D,20010112,000000,24.9,26.18,24.5,25.12,10660000,0
+ADBE.US,D,20010116,000000,25.21,26.24,24.31,25.34,6434000,0
+ADBE.US,D,20010117,000000,26.3,27.33,25.77,26.64,9895400,0
+ADBE.US,D,20010118,000000,26.74,29.07,25.96,27.89,12529400,0
+ADBE.US,D,20010119,000000,29.29,29.88,28.55,29.01,10374400,0
+ADBE.US,D,20010122,000000,28.67,30.69,28.57,29.85,10547200,0
+ADBE.US,D,20010123,000000,29.73,29.88,28.82,29.6,6972000,0
+ADBE.US,D,20010124,000000,30,30.1,28.89,29.95,8105600,0
+ADBE.US,D,20010125,000000,29.7,29.76,27.77,28.42,10328400,0
+ADBE.US,D,20010126,000000,28.52,29.39,28.2,28.92,5026800,0
+ADBE.US,D,20010129,000000,29.04,29.14,26.59,26.89,10978400,0
+ADBE.US,D,20010130,000000,26.93,27.33,25.43,26.27,13083800,0
+ADBE.US,D,20010131,000000,23.57,24.41,21.11,21.76,38108400,0
+ADBE.US,D,20010201,000000,22.13,22.75,22,22.63,23636600,0
+ADBE.US,D,20010202,000000,23.04,23.13,21.66,21.7,10865000,0
+ADBE.US,D,20010205,000000,21.89,22.66,21.73,22.6,8620800,0
+ADBE.US,D,20010206,000000,22.1,22.73,21.2,21.91,13664200,0
+ADBE.US,D,20010207,000000,21.46,21.79,19.83,20.07,16924200,0
+ADBE.US,D,20010208,000000,20.36,20.81,17.84,17.9,24277000,0
+ADBE.US,D,20010209,000000,18.24,18.43,17.55,17.62,16247400,0
+ADBE.US,D,20010212,000000,17.77,18.89,17.59,18.86,8306800,0
+ADBE.US,D,20010213,000000,19.02,19.36,18.46,18.52,10268800,0
+ADBE.US,D,20010214,000000,18.43,20.05,17.9,19.95,9137600,0
+ADBE.US,D,20010215,000000,20.42,20.61,19.05,19.39,11728600,0
+ADBE.US,D,20010216,000000,18.71,19.3,17.93,18.09,15528800,0
+ADBE.US,D,20010220,000000,17.86,18.39,16.96,17.06,11586000,0
+ADBE.US,D,20010221,000000,16.84,17.18,14.94,14.97,22444400,0
+ADBE.US,D,20010222,000000,15.29,15.78,14.16,15.16,32092800,0
+ADBE.US,D,20010223,000000,15.44,16.38,14.72,16.25,12996200,0
+ADBE.US,D,20010226,000000,16.68,16.71,15.5,15.78,10706000,0
+ADBE.US,D,20010227,000000,15.69,16.18,14.83,15.19,14330400,0
+ADBE.US,D,20010228,000000,15.65,15.75,13.24,14.47,16653000,0
+ADBE.US,D,20010301,000000,14.38,14.76,13.51,13.97,11879600,0
+ADBE.US,D,20010302,000000,13.61,14.45,13.07,13.79,13925000,0
+ADBE.US,D,20010305,000000,14.04,14.41,13.32,13.48,8714600,0
+ADBE.US,D,20010306,000000,13.79,14.29,13.63,14.2,17270600,0
+ADBE.US,D,20010307,000000,14.37,14.66,13.95,14.29,9144000,0
+ADBE.US,D,20010308,000000,14.43,14.81,13.48,13.51,9673400,0
+ADBE.US,D,20010309,000000,13.41,13.88,12.27,13.41,15267200,0
+ADBE.US,D,20010312,000000,12.86,13.45,12.82,12.95,6563600,0
+ADBE.US,D,20010313,000000,13.32,13.85,12.67,13.63,7086600,0
+ADBE.US,D,20010314,000000,12.92,13.61,12.61,13.01,6756400,0
+ADBE.US,D,20010315,000000,13.57,13.88,12.23,12.45,9095600,0
+ADBE.US,D,20010316,000000,13.66,14.63,13.57,14.26,27958000,0
+ADBE.US,D,20010319,000000,14.54,15.94,14.2,15.81,17031800,0
+ADBE.US,D,20010320,000000,16.25,17,15.69,16.34,16440400,0
+ADBE.US,D,20010321,000000,16.41,17.3,15.9,16.21,11570800,0
+ADBE.US,D,20010322,000000,16.13,17.97,15.6,17.93,12184600,0
+ADBE.US,D,20010323,000000,18.71,18.9,17.09,17.78,9275000,0
+ADBE.US,D,20010326,000000,18.29,18.43,16.32,16.73,8606200,0
+ADBE.US,D,20010327,000000,16.79,18.48,16.71,18.23,10526800,0
+ADBE.US,D,20010328,000000,17.59,17.89,16.74,16.93,12473800,0
+ADBE.US,D,20010329,000000,16.44,17.37,16,16.23,8812400,0
+ADBE.US,D,20010330,000000,16.45,18.88,16.37,17.43,10839800,0
+ADBE.US,D,20010402,000000,17.5,17.72,16.67,16.94,7787200,0
+ADBE.US,D,20010403,000000,16.54,16.7,14.94,15.38,13911600,0
+ADBE.US,D,20010404,000000,15.09,16.3,14.68,14.71,10126600,0
+ADBE.US,D,20010405,000000,15.62,17.49,15.56,17.39,9681000,0
+ADBE.US,D,20010406,000000,16.84,17.17,15.82,16.96,9332600,0
+ADBE.US,D,20010409,000000,17.04,17.86,16.75,17.85,7271000,0
+ADBE.US,D,20010410,000000,18.93,21.65,18.76,20.61,24507800,0
+ADBE.US,D,20010411,000000,20.25,20.55,19.73,20.3,14356400,0
+ADBE.US,D,20010412,000000,19.75,20.55,19.55,20.46,8345800,0
+ADBE.US,D,20010416,000000,20.23,21.75,19.43,20.34,18172200,0
+ADBE.US,D,20010417,000000,19.66,20.53,19.43,20.5,9180400,0
+ADBE.US,D,20010418,000000,21,24.32,20.85,22.89,17754200,0
+ADBE.US,D,20010419,000000,22.45,24.02,22.34,23.94,12404800,0
+ADBE.US,D,20010420,000000,23.42,23.98,22.28,22.9,9952400,0
+ADBE.US,D,20010423,000000,22.45,22.54,20.98,21.41,6175400,0
+ADBE.US,D,20010424,000000,21.61,22.67,21.2,21.29,7051000,0
+ADBE.US,D,20010425,000000,21.4,22.55,21.05,22.25,5446600,0
+ADBE.US,D,20010426,000000,23.27,23.94,22.25,22.25,8301200,0
+ADBE.US,D,20010427,000000,23.16,23.32,21.77,22.73,5407600,0
+ADBE.US,D,20010430,000000,22.92,23.81,21.77,22.38,9343200,0
+ADBE.US,D,20010501,000000,21.75,22,20.06,21.95,14460200,0
+ADBE.US,D,20010502,000000,22.05,22.67,21.03,21.34,12565600,0
+ADBE.US,D,20010503,000000,20.55,21.05,19.91,20.25,8180800,0
+ADBE.US,D,20010504,000000,19.74,21.38,19.45,20.61,9488200,0
+ADBE.US,D,20010507,000000,20.46,21.45,20.25,20.52,5545000,0
+ADBE.US,D,20010508,000000,21.05,21.8,20.18,20.95,6194000,0
+ADBE.US,D,20010509,000000,20.45,21.3,20.18,20.68,5112800,0
+ADBE.US,D,20010510,000000,21.32,21.38,19.96,20.07,4206200,0
+ADBE.US,D,20010511,000000,20.05,20.41,19.4,19.86,4183800,0
+ADBE.US,D,20010514,000000,19.75,20.25,19.2,19.5,5371400,0
+ADBE.US,D,20010515,000000,19.43,19.7,19.02,19.32,7653800,0
+ADBE.US,D,20010516,000000,18.98,20.61,18.81,20.48,10348000,0
+ADBE.US,D,20010517,000000,20.55,22.04,20.55,21.73,8416400,0
+ADBE.US,D,20010518,000000,21.18,21.43,20.98,21.18,4414000,0
+ADBE.US,D,20010521,000000,21.43,22.75,21.3,22.66,7026600,0
+ADBE.US,D,20010522,000000,22.82,23.79,22.57,23.06,6346800,0
+ADBE.US,D,20010523,000000,22.82,22.87,22.05,22.16,4788600,0
+ADBE.US,D,20010524,000000,22.17,22.78,21.6,22.64,5319800,0
+ADBE.US,D,20010525,000000,22.5,22.63,21.68,22.27,2934000,0
+ADBE.US,D,20010529,000000,22.02,22.07,20.17,20.77,5576400,0
+ADBE.US,D,20010530,000000,20.23,20.64,19.35,19.99,6748000,0
+ADBE.US,D,20010531,000000,20,21.22,19.78,19.82,7268200,0
+ADBE.US,D,20010601,000000,20.03,20.59,18.95,20.22,7841600,0
+ADBE.US,D,20010604,000000,20.25,20.6,19.52,20.09,5020400,0
+ADBE.US,D,20010605,000000,20.09,21.2,19.95,20.77,5132000,0
+ADBE.US,D,20010606,000000,20.88,21.04,20.05,20.36,4680800,0
+ADBE.US,D,20010607,000000,20.27,21.52,20.08,21.35,4609400,0
+ADBE.US,D,20010608,000000,21.25,21.27,20.59,20.94,2752200,0
+ADBE.US,D,20010611,000000,21.3,22.05,20.6,21.07,10909000,0
+ADBE.US,D,20010612,000000,20.59,20.98,19.77,20.52,8004000,0
+ADBE.US,D,20010613,000000,20.61,20.98,19.93,20.02,6742800,0
+ADBE.US,D,20010614,000000,19.79,20.03,18.84,19.43,11826000,0
+ADBE.US,D,20010615,000000,19.23,20.93,18.93,19.71,19427000,0
+ADBE.US,D,20010618,000000,19.56,20.3,19.31,20.2,7543000,0
+ADBE.US,D,20010619,000000,20.93,21.77,20.93,21.3,13882400,0
+ADBE.US,D,20010620,000000,20.93,22.76,20.9,22.57,10851000,0
+ADBE.US,D,20010621,000000,22.43,23.07,22.27,22.57,9827200,0
+ADBE.US,D,20010622,000000,22.72,22.8,21.43,21.72,5599000,0
+ADBE.US,D,20010625,000000,21.92,22.22,21.55,22.19,4447400,0
+ADBE.US,D,20010626,000000,21.78,22.48,21.63,22.25,5644000,0
+ADBE.US,D,20010627,000000,22.2,22.59,21.93,22.11,6150200,0
+ADBE.US,D,20010628,000000,22.36,23.98,22.34,23.36,9316400,0
+ADBE.US,D,20010629,000000,23.59,23.92,23.17,23.43,9215200,0
+ADBE.US,D,20010702,000000,23.38,23.84,23.09,23.4,6476800,0
+ADBE.US,D,20010703,000000,22.98,23,22.43,22.57,5517200,0
+ADBE.US,D,20010705,000000,22.32,23.07,22.23,22.26,4041000,0
+ADBE.US,D,20010706,000000,22,22.02,21.18,21.61,8926400,0
+ADBE.US,D,20010709,000000,21.44,22.03,21.37,21.92,9362600,0
+ADBE.US,D,20010710,000000,22.08,22.64,21.37,21.41,9782200,0
+ADBE.US,D,20010711,000000,21.24,21.28,20.41,20.66,9612400,0
+ADBE.US,D,20010712,000000,21.55,21.68,21.3,21.4,9883400,0
+ADBE.US,D,20010713,000000,21.41,21.5,19.84,20.12,18291800,0
+ADBE.US,D,20010716,000000,20.18,20.36,19.21,19.65,10508800,0
+ADBE.US,D,20010717,000000,19.46,20.93,19.43,20.52,9421600,0
+ADBE.US,D,20010718,000000,20.3,20.52,19.89,19.96,6385600,0
+ADBE.US,D,20010719,000000,20.39,21.38,20.34,20.87,7171600,0
+ADBE.US,D,20010720,000000,20.51,21.05,20.08,20.28,4848000,0
+ADBE.US,D,20010723,000000,20.46,20.98,20.09,20.23,5834800,0
+ADBE.US,D,20010724,000000,20.23,20.68,19.86,19.93,8158000,0
+ADBE.US,D,20010725,000000,20.3,21.16,20.18,20.91,9245000,0
+ADBE.US,D,20010726,000000,20.68,21.66,20.07,21.43,6531200,0
+ADBE.US,D,20010727,000000,21.43,22.12,21.28,21.46,4719000,0
+ADBE.US,D,20010730,000000,20.07,20.66,18.94,20.2,22180000,0
+ADBE.US,D,20010731,000000,20.01,20.01,18.67,18.68,11909000,0
+ADBE.US,D,20010801,000000,18.9,19.71,18.86,19.25,11739800,0
+ADBE.US,D,20010802,000000,19.51,19.55,18.44,19.21,7271400,0
+ADBE.US,D,20010803,000000,18.99,19.16,18.52,18.91,5853200,0
+ADBE.US,D,20010806,000000,18.71,18.86,18.2,18.32,5311000,0
+ADBE.US,D,20010807,000000,18.23,18.34,17,17.16,13485200,0
+ADBE.US,D,20010808,000000,17.07,17.81,16.8,16.98,8426000,0
+ADBE.US,D,20010809,000000,16.7,17.64,16.69,17.33,8114000,0
+ADBE.US,D,20010810,000000,17.22,17.27,16.47,16.97,10730600,0
+ADBE.US,D,20010813,000000,17.1,17.94,16.84,17.86,6181600,0
+ADBE.US,D,20010814,000000,17.93,17.94,17.2,17.2,6751400,0
+ADBE.US,D,20010815,000000,17.19,17.46,16.69,16.7,3944800,0
+ADBE.US,D,20010816,000000,16.45,17.08,16.45,17.07,4075400,0
+ADBE.US,D,20010817,000000,16.75,16.91,16.25,16.32,3214400,0
+ADBE.US,D,20010820,000000,16.23,17.4,15.95,17.06,5000800,0
+ADBE.US,D,20010821,000000,17.18,17.72,16.67,16.67,7657800,0
+ADBE.US,D,20010822,000000,16.95,17.49,16,17.23,6888600,0
+ADBE.US,D,20010823,000000,17.2,17.75,17.14,17.2,5365400,0
+ADBE.US,D,20010824,000000,17.45,17.89,17.22,17.83,4831200,0
+ADBE.US,D,20010827,000000,17.89,18.29,17.25,17.88,7574200,0
+ADBE.US,D,20010828,000000,17.97,18.03,16.8,16.98,5867000,0
+ADBE.US,D,20010829,000000,16.89,17.47,16.46,16.79,5667200,0
+ADBE.US,D,20010830,000000,16.35,16.46,15.56,16.32,9635000,0
+ADBE.US,D,20010831,000000,16,17.07,15.93,16.75,8971600,0
+ADBE.US,D,20010904,000000,16.64,17.1,15.95,16.01,4885400,0
+ADBE.US,D,20010905,000000,16.05,16.62,15.45,16.05,7284400,0
+ADBE.US,D,20010906,000000,15.95,16.27,15.13,15.31,9486000,0
+ADBE.US,D,20010907,000000,14.85,16.14,14.85,16,9572000,0
+ADBE.US,D,20010910,000000,15.88,16.64,15.47,16.38,10441800,0
+ADBE.US,D,20010917,000000,15.02,16.16,14.85,15.07,9278600,0
+ADBE.US,D,20010918,000000,15.12,15.52,14.72,15,9046600,0
+ADBE.US,D,20010919,000000,13.72,14.48,12.26,13.01,22127400,0
+ADBE.US,D,20010920,000000,12.63,13.16,11.88,12.94,11141600,0
+ADBE.US,D,20010921,000000,12,13.31,11.96,12.5,13191400,0
+ADBE.US,D,20010924,000000,12.96,12.96,12.28,12.61,13773600,0
+ADBE.US,D,20010925,000000,12.62,12.77,12.19,12.49,6509000,0
+ADBE.US,D,20010926,000000,12.74,12.74,11.77,11.92,8144200,0
+ADBE.US,D,20010927,000000,11.74,11.79,11.22,11.39,13840600,0
+ADBE.US,D,20010928,000000,11.54,12.07,11.07,11.96,15199800,0
+ADBE.US,D,20011001,000000,11.94,12.13,11.77,12.01,8148800,0
+ADBE.US,D,20011002,000000,11.91,12.44,11.6,12.15,9519600,0
+ADBE.US,D,20011003,000000,11.85,14.29,11.7,13.86,20025400,0
+ADBE.US,D,20011004,000000,14.03,15.36,13.81,14.29,12103600,0
+ADBE.US,D,20011005,000000,13.96,14.94,13.56,14.4,6360800,0
+ADBE.US,D,20011008,000000,14.21,15.04,13.81,14.93,6339000,0
+ADBE.US,D,20011009,000000,14.94,15.06,13.98,14.38,5030000,0
+ADBE.US,D,20011010,000000,14.36,15.04,14.16,14.61,5302000,0
+ADBE.US,D,20011011,000000,15,16.27,14.96,15.9,8728800,0
+ADBE.US,D,20011012,000000,15.79,16.16,15.16,15.86,8581400,0
+ADBE.US,D,20011015,000000,15.46,15.8,15.29,15.46,6227400,0
+ADBE.US,D,20011016,000000,15.71,15.96,15.29,15.48,6363800,0
+ADBE.US,D,20011017,000000,15.99,16,14.29,14.35,7573600,0
+ADBE.US,D,20011018,000000,14.28,15.01,14.14,14.55,4903400,0
+ADBE.US,D,20011019,000000,14.55,15.23,14.49,15.02,5384000,0
+ADBE.US,D,20011022,000000,14.98,15.57,14.96,15.47,4704400,0
+ADBE.US,D,20011023,000000,15.63,16,15.01,15.59,6145200,0
+ADBE.US,D,20011024,000000,15.8,16.91,15.59,16.73,7220600,0
+ADBE.US,D,20011025,000000,16.27,16.82,15.73,16.47,13962800,0
+ADBE.US,D,20011026,000000,16.43,16.66,16.17,16.3,6751200,0
+ADBE.US,D,20011029,000000,16.2,16.22,15.11,15.13,8029800,0
+ADBE.US,D,20011030,000000,14.95,15.39,14.24,14.34,9805200,0
+ADBE.US,D,20011031,000000,12.04,13.28,12.04,13.16,46077600,0
+ADBE.US,D,20011101,000000,13.19,13.86,13.06,13.54,13796200,0
+ADBE.US,D,20011102,000000,13.54,13.71,13.12,13.44,10423400,0
+ADBE.US,D,20011105,000000,13.66,14.14,13.62,14.09,5651200,0
+ADBE.US,D,20011106,000000,13.9,14.28,13.61,14.25,7648800,0
+ADBE.US,D,20011107,000000,14.22,15.52,14.12,14.99,10492200,0
+ADBE.US,D,20011108,000000,15.19,15.32,14.38,14.44,8698200,0
+ADBE.US,D,20011109,000000,14.38,14.74,14.09,14.36,6453400,0
+ADBE.US,D,20011112,000000,14.34,14.65,13.24,14.46,5878400,0
+ADBE.US,D,20011113,000000,14.82,15.55,14.74,15.29,11205800,0
+ADBE.US,D,20011114,000000,15.54,15.86,15.09,15.62,5430400,0
+ADBE.US,D,20011115,000000,15.58,16.4,15.51,15.84,8547400,0
+ADBE.US,D,20011116,000000,16.14,16.33,15.71,15.9,4456000,0
+ADBE.US,D,20011119,000000,16.05,16.86,16.01,16.78,6707000,0
+ADBE.US,D,20011120,000000,16.73,17.08,16.05,16.05,8401000,0
+ADBE.US,D,20011121,000000,15.73,16.21,15.73,16.05,6012000,0
+ADBE.US,D,20011123,000000,16.18,16.66,16.11,16.53,1115000,0
+ADBE.US,D,20011126,000000,16.66,17.43,16.46,17.41,6900800,0
+ADBE.US,D,20011127,000000,17.35,17.45,16.7,17.07,7570400,0
+ADBE.US,D,20011128,000000,16.86,16.86,15.96,15.98,6677800,0
+ADBE.US,D,20011129,000000,16.11,16.78,16.11,16.77,5866800,0
+ADBE.US,D,20011130,000000,16.45,16.45,15.9,15.99,6713600,0
+ADBE.US,D,20011203,000000,15.91,16.2,15.54,15.94,7717000,0
+ADBE.US,D,20011204,000000,15.98,17.15,15.76,17.12,7204000,0
+ADBE.US,D,20011205,000000,17.25,18.7,17.18,18.27,9821400,0
+ADBE.US,D,20011206,000000,18.3,18.75,18,18.59,5810800,0
+ADBE.US,D,20011207,000000,18.19,18.42,17.77,18.2,5093200,0
+ADBE.US,D,20011210,000000,17.91,18.25,17.68,17.81,4384400,0
+ADBE.US,D,20011211,000000,17.82,17.85,16.78,16.95,10672000,0
+ADBE.US,D,20011212,000000,16.96,17,15.46,15.85,17519200,0
+ADBE.US,D,20011213,000000,15.36,15.55,14.96,15.28,12668200,0
+ADBE.US,D,20011214,000000,15.16,16.45,15.16,15.87,19617000,0
+ADBE.US,D,20011217,000000,15.84,16.12,15.42,15.72,8912400,0
+ADBE.US,D,20011218,000000,15.78,16.54,15.76,16.45,7607000,0
+ADBE.US,D,20011219,000000,16.15,16.57,15.78,16.27,6999600,0
+ADBE.US,D,20011220,000000,16.24,16.33,15.23,15.29,5170200,0
+ADBE.US,D,20011221,000000,15.26,15.95,15.11,15.68,5456600,0
+ADBE.US,D,20011224,000000,15.61,15.78,15.34,15.45,1534000,0
+ADBE.US,D,20011226,000000,15.62,15.93,15.28,15.29,3168600,0
+ADBE.US,D,20011227,000000,15.34,15.9,15.34,15.87,3587600,0
+ADBE.US,D,20011228,000000,16,16.37,15.94,16.08,4007000,0
+ADBE.US,D,20011231,000000,16.09,16.11,15.48,15.49,3769200,0
+ADBE.US,D,20020102,000000,15.54,15.96,15.06,15.88,6320600,0
+ADBE.US,D,20020103,000000,15.88,16.73,15.46,16.5,6766600,0
+ADBE.US,D,20020104,000000,18.02,18.43,17.52,17.91,16557800,0
+ADBE.US,D,20020107,000000,18.33,18.58,17.85,18.04,7604000,0
+ADBE.US,D,20020108,000000,18.05,18.52,17.68,18.27,5666800,0
+ADBE.US,D,20020109,000000,18.54,19.55,18.36,18.77,11211000,0
+ADBE.US,D,20020110,000000,18.73,18.93,18,18.18,7936400,0
+ADBE.US,D,20020111,000000,18.19,18.55,17.71,17.98,6613200,0
+ADBE.US,D,20020114,000000,17.82,18.01,17.41,17.76,6059000,0
+ADBE.US,D,20020115,000000,17.71,18.41,17.71,18.09,7610000,0
+ADBE.US,D,20020116,000000,17.86,18.09,17.48,17.51,7568400,0
+ADBE.US,D,20020117,000000,17.69,18.11,17.66,17.93,7506000,0
+ADBE.US,D,20020118,000000,17.43,17.74,17.07,17.25,6183600,0
+ADBE.US,D,20020122,000000,17.34,17.36,16.81,16.98,5932000,0
+ADBE.US,D,20020123,000000,17.06,17.54,16.89,17.3,4872800,0
+ADBE.US,D,20020124,000000,17.46,18.04,17.37,17.88,5718800,0
+ADBE.US,D,20020125,000000,17.7,17.73,16.91,17,6945800,0
+ADBE.US,D,20020128,000000,17.32,17.66,17.23,17.55,7497600,0
+ADBE.US,D,20020129,000000,17.93,18.12,17.26,17.54,9107000,0
+ADBE.US,D,20020130,000000,17.55,17.61,16.58,17.02,8094200,0
+ADBE.US,D,20020131,000000,17.11,17.18,16.71,16.81,6263600,0
+ADBE.US,D,20020201,000000,17.51,18.61,17.46,17.93,14064600,0
+ADBE.US,D,20020204,000000,17.91,18.09,17.18,17.41,5966400,0
+ADBE.US,D,20020205,000000,17.3,18.01,17.25,17.32,7168800,0
+ADBE.US,D,20020206,000000,17.52,17.64,16.79,16.93,5288800,0
+ADBE.US,D,20020207,000000,16.96,17.43,16.47,16.86,6868600,0
+ADBE.US,D,20020208,000000,16.98,17.88,16.96,17.86,4220600,0
+ADBE.US,D,20020211,000000,17.77,18.25,17.5,18.2,5572800,0
+ADBE.US,D,20020212,000000,17.95,18.41,17.75,18.09,4280000,0
+ADBE.US,D,20020213,000000,18.09,18.75,18.04,18.68,6425600,0
+ADBE.US,D,20020214,000000,18.7,18.83,18.2,18.46,5822400,0
+ADBE.US,D,20020215,000000,18.42,18.55,17.77,17.8,6719200,0
+ADBE.US,D,20020219,000000,17.74,18.16,17.02,17.24,7398200,0
+ADBE.US,D,20020220,000000,17.48,17.66,16.9,17.43,6567400,0
+ADBE.US,D,20020221,000000,17.39,17.68,16.9,16.9,4972600,0
+ADBE.US,D,20020222,000000,16.97,17.86,16.74,17.52,7550600,0
+ADBE.US,D,20020225,000000,17.54,18.2,17.5,18.11,5696400,0
+ADBE.US,D,20020226,000000,18.19,18.61,17.71,18.47,5648200,0
+ADBE.US,D,20020227,000000,18.57,19.17,18.27,18.6,8060600,0
+ADBE.US,D,20020228,000000,18.5,18.68,18.14,18.15,5443600,0
+ADBE.US,D,20020301,000000,18.38,19.23,18.3,19.23,5847800,0
+ADBE.US,D,20020304,000000,19.23,20.45,19.08,20.43,11305600,0
+ADBE.US,D,20020305,000000,20.32,20.32,19.53,19.95,6674600,0
+ADBE.US,D,20020306,000000,19.68,20.12,19.36,20.12,6983600,0
+ADBE.US,D,20020307,000000,20.12,20.2,19.25,19.36,8463800,0
+ADBE.US,D,20020308,000000,19.73,20.45,19.32,19.48,8101400,0
+ADBE.US,D,20020311,000000,19.61,20.32,19.43,20.12,7774400,0
+ADBE.US,D,20020312,000000,19.41,19.53,18.68,19.02,9651400,0
+ADBE.US,D,20020313,000000,18.86,19.45,18.61,18.72,5694200,0
+ADBE.US,D,20020314,000000,18.64,18.92,18.16,18.25,7182800,0
+ADBE.US,D,20020315,000000,18.95,19.62,18.75,19.55,13468200,0
+ADBE.US,D,20020318,000000,19.5,19.83,19.11,19.3,8115000,0
+ADBE.US,D,20020319,000000,19.25,19.93,19.16,19.68,4861200,0
+ADBE.US,D,20020320,000000,19.61,19.78,19.2,19.21,3919000,0
+ADBE.US,D,20020321,000000,19.32,19.62,18.91,19.52,3734400,0
+ADBE.US,D,20020322,000000,19.46,19.95,19.03,19.84,5342000,0
+ADBE.US,D,20020325,000000,19.66,19.93,18.98,18.98,4975600,0
+ADBE.US,D,20020326,000000,19.07,19.8,19.04,19.32,4279200,0
+ADBE.US,D,20020327,000000,19.3,19.56,18.84,19.39,3745400,0
+ADBE.US,D,20020328,000000,19.99,20.64,19.96,20.11,9659800,0
+ADBE.US,D,20020401,000000,19.88,20.45,19.55,20.27,5711400,0
+ADBE.US,D,20020402,000000,19.75,19.75,19.05,19.31,9138800,0
+ADBE.US,D,20020403,000000,19.56,19.7,19.16,19.3,6514000,0
+ADBE.US,D,20020404,000000,19.05,19.46,18.77,19.11,6598400,0
+ADBE.US,D,20020405,000000,19.14,19.58,18.89,18.89,4972200,0
+ADBE.US,D,20020408,000000,18.83,19.45,18.5,19.39,6066400,0
+ADBE.US,D,20020409,000000,19.48,19.86,18.77,18.78,6188000,0
+ADBE.US,D,20020410,000000,18.91,19.43,18.55,18.96,8460800,0
+ADBE.US,D,20020411,000000,18.92,19.18,18.11,18.15,5492200,0
+ADBE.US,D,20020412,000000,18.48,19.84,18.47,19.48,8763200,0
+ADBE.US,D,20020415,000000,19.66,20.05,19.43,19.65,7525000,0
+ADBE.US,D,20020416,000000,19.91,20.21,19.82,20.02,5715600,0
+ADBE.US,D,20020417,000000,20,20.11,19.52,19.7,7777800,0
+ADBE.US,D,20020418,000000,19.76,19.91,19.19,19.71,4730400,0
+ADBE.US,D,20020419,000000,19.86,19.93,19.45,19.61,3385800,0
+ADBE.US,D,20020422,000000,19.57,19.57,19.01,19.35,3070400,0
+ADBE.US,D,20020423,000000,19.3,19.4,18.33,18.5,6779200,0
+ADBE.US,D,20020424,000000,18.89,19.25,18.25,18.35,9626000,0
+ADBE.US,D,20020425,000000,18.16,19.08,17.98,18.91,8642800,0
+ADBE.US,D,20020426,000000,18.95,19.46,18.89,18.96,8826800,0
+ADBE.US,D,20020429,000000,18.98,19.14,18.24,18.57,7898400,0
+ADBE.US,D,20020430,000000,18.73,20.21,18.66,19.94,13450200,0
+ADBE.US,D,20020501,000000,20.06,20.2,19.02,20.02,13949000,0
+ADBE.US,D,20020502,000000,19.75,20.2,18.86,18.89,7719400,0
+ADBE.US,D,20020503,000000,19.04,19.24,18.36,18.71,8884800,0
+ADBE.US,D,20020506,000000,18.77,19.23,18.09,18.09,4638000,0
+ADBE.US,D,20020507,000000,18.38,18.66,17.49,18.14,8918200,0
+ADBE.US,D,20020508,000000,18.71,20.68,18.66,20.66,12146600,0
+ADBE.US,D,20020509,000000,20.11,20.84,19.72,19.88,11683600,0
+ADBE.US,D,20020510,000000,19.9,20.11,19.18,19.34,6905800,0
+ADBE.US,D,20020513,000000,19.36,20.46,18.96,20.33,7018600,0
+ADBE.US,D,20020514,000000,20.78,21.5,20.75,21.45,10529800,0
+ADBE.US,D,20020515,000000,21.36,21.61,20.86,20.98,10814200,0
+ADBE.US,D,20020516,000000,20.81,20.93,20.48,20.81,6710400,0
+ADBE.US,D,20020517,000000,21,21.12,19.89,20.51,10014800,0
+ADBE.US,D,20020520,000000,20.39,20.39,19.18,19.49,9919000,0
+ADBE.US,D,20020521,000000,19.64,19.83,18.07,18.54,12248800,0
+ADBE.US,D,20020522,000000,18.2,18.72,17.75,18.43,10477200,0
+ADBE.US,D,20020523,000000,18.54,18.66,17.91,18.52,8259200,0
+ADBE.US,D,20020524,000000,18.32,19.04,18.29,18.8,7631600,0
+ADBE.US,D,20020528,000000,19.11,19.11,17.97,18.3,5233000,0
+ADBE.US,D,20020529,000000,18.27,18.32,17.86,17.89,6892200,0
+ADBE.US,D,20020530,000000,17.84,18.56,17.79,18.23,8701000,0
+ADBE.US,D,20020531,000000,18.52,18.77,17.96,18.02,5854000,0
+ADBE.US,D,20020603,000000,17.97,18.29,17.5,17.61,6617800,0
+ADBE.US,D,20020604,000000,17.66,18.18,17.52,17.89,7472000,0
+ADBE.US,D,20020605,000000,17.96,18.31,17.59,18.15,7323200,0
+ADBE.US,D,20020606,000000,18.07,18.14,17.46,17.57,7814600,0
+ADBE.US,D,20020607,000000,17.37,18.13,17.23,17.91,9794600,0
+ADBE.US,D,20020610,000000,18.04,19.48,17.93,18.75,12626400,0
+ADBE.US,D,20020611,000000,19.02,19.38,18.46,18.5,8904200,0
+ADBE.US,D,20020612,000000,18.24,18.77,17.83,18.62,8952600,0
+ADBE.US,D,20020613,000000,18.61,18.66,18.02,18.06,11448400,0
+ADBE.US,D,20020614,000000,16.29,16.29,15.5,15.65,34727400,0
+ADBE.US,D,20020617,000000,15.79,15.81,14.79,14.84,19467400,0
+ADBE.US,D,20020618,000000,14.84,15.46,14.81,15.02,14654600,0
+ADBE.US,D,20020619,000000,14.98,15.03,13.52,13.52,23265000,0
+ADBE.US,D,20020620,000000,13.65,14.12,13.54,13.87,12111800,0
+ADBE.US,D,20020621,000000,13.48,13.73,13.05,13.19,16155200,0
+ADBE.US,D,20020624,000000,13.03,14.21,13.01,13.55,8902800,0
+ADBE.US,D,20020625,000000,13.9,14.61,13.63,13.72,11727400,0
+ADBE.US,D,20020626,000000,13.16,13.97,13.03,13.78,12236600,0
+ADBE.US,D,20020627,000000,14.3,14.39,13.26,13.93,10646600,0
+ADBE.US,D,20020628,000000,13.65,14.56,13.65,14.23,8687600,0
+ADBE.US,D,20020701,000000,14.29,14.4,13.38,13.48,7553800,0
+ADBE.US,D,20020702,000000,13.38,13.55,12.71,13.19,9162400,0
+ADBE.US,D,20020703,000000,13.12,13.55,12.78,13.5,5855600,0
+ADBE.US,D,20020705,000000,13.71,14.38,13.7,14.29,4404200,0
+ADBE.US,D,20020708,000000,14.12,14.47,13.71,13.8,5032800,0
+ADBE.US,D,20020709,000000,13.72,13.96,13.48,13.59,5566400,0
+ADBE.US,D,20020710,000000,13.69,14.11,13.2,13.27,7886400,0
+ADBE.US,D,20020711,000000,12.34,12.99,11.86,12.86,15291600,0
+ADBE.US,D,20020712,000000,13.03,13.35,12.54,12.76,10542600,0
+ADBE.US,D,20020715,000000,12.57,13.33,12.28,13.22,10187400,0
+ADBE.US,D,20020716,000000,13.14,13.98,13,13.27,8424400,0
+ADBE.US,D,20020717,000000,13.65,13.88,13.23,13.42,7836400,0
+ADBE.US,D,20020718,000000,13.35,13.54,12.87,12.91,5890400,0
+ADBE.US,D,20020719,000000,12.78,12.9,12.12,12.18,8239000,0
+ADBE.US,D,20020722,000000,12.23,12.56,11.72,12.26,8876000,0
+ADBE.US,D,20020723,000000,12.19,12.6,11.77,11.93,7278800,0
+ADBE.US,D,20020724,000000,11.73,12.87,11.68,12.81,10469800,0
+ADBE.US,D,20020725,000000,12.53,12.73,11.49,11.7,9611000,0
+ADBE.US,D,20020726,000000,11.73,12.36,11.53,12.22,6008200,0
+ADBE.US,D,20020729,000000,12.38,12.89,12.22,12.79,5878200,0
+ADBE.US,D,20020730,000000,12.61,12.73,12.13,12.45,7385000,0
+ADBE.US,D,20020731,000000,12.26,12.36,11.84,11.96,8831600,0
+ADBE.US,D,20020801,000000,9.15,9.16,8.36,8.4,47625000,0
+ADBE.US,D,20020802,000000,8.59,8.81,8.4,8.71,16076800,0
+ADBE.US,D,20020805,000000,8.85,8.94,8.23,8.34,8884000,0
+ADBE.US,D,20020806,000000,8.52,8.73,8.44,8.68,9637600,0
+ADBE.US,D,20020807,000000,8.79,8.9,8.27,8.79,8754800,0
+ADBE.US,D,20020808,000000,8.68,8.95,8.51,8.87,6717600,0
+ADBE.US,D,20020809,000000,8.81,9.01,8.61,8.84,4874800,0
+ADBE.US,D,20020812,000000,8.76,9.14,8.73,9.04,5397400,0
+ADBE.US,D,20020813,000000,9,9.48,8.84,8.92,8508400,0
+ADBE.US,D,20020814,000000,8.84,9.71,8.83,9.62,6437800,0
+ADBE.US,D,20020815,000000,9.66,10.08,9.49,9.96,6561000,0
+ADBE.US,D,20020816,000000,9.84,10.21,9.7,10.05,4739200,0
+ADBE.US,D,20020819,000000,10.03,10.48,9.88,10.43,3842000,0
+ADBE.US,D,20020820,000000,10.34,10.54,9.96,10.07,5373600,0
+ADBE.US,D,20020821,000000,10.09,10.35,9.79,10.15,8563400,0
+ADBE.US,D,20020822,000000,10.06,10.43,10.04,10.37,4054800,0
+ADBE.US,D,20020823,000000,10.24,10.38,10.13,10.22,3811000,0
+ADBE.US,D,20020826,000000,10.21,10.49,10.21,10.43,4037400,0
+ADBE.US,D,20020827,000000,10.47,10.61,10.31,10.4,5328000,0
+ADBE.US,D,20020828,000000,10.26,10.29,9.88,9.97,5698600,0
+ADBE.US,D,20020829,000000,9.83,10.31,9.74,10.14,5228800,0
+ADBE.US,D,20020830,000000,10.1,10.29,9.98,10.04,3853000,0
+ADBE.US,D,20020903,000000,9.8,9.94,9.06,9.2,9882400,0
+ADBE.US,D,20020904,000000,9.27,9.62,9.24,9.53,5170800,0
+ADBE.US,D,20020905,000000,9.39,9.44,9.09,9.15,4597400,0
+ADBE.US,D,20020906,000000,9.37,9.71,9.36,9.62,4428800,0
+ADBE.US,D,20020909,000000,9.46,9.85,9.28,9.71,4765800,0
+ADBE.US,D,20020910,000000,9.74,9.75,9.07,9.63,7210800,0
+ADBE.US,D,20020911,000000,9.84,10.11,9.49,9.57,5158600,0
+ADBE.US,D,20020912,000000,9.33,9.55,9.16,9.21,10346400,0
+ADBE.US,D,20020913,000000,10.26,10.4,9.98,10.37,21271800,0
+ADBE.US,D,20020916,000000,10.38,10.49,9.99,10.09,7771800,0
+ADBE.US,D,20020917,000000,10.26,10.32,9.89,9.96,6211400,0
+ADBE.US,D,20020918,000000,9.93,10.19,9.74,9.95,6145600,0
+ADBE.US,D,20020919,000000,9.82,9.95,9.69,9.8,5185200,0
+ADBE.US,D,20020920,000000,9.84,9.99,9.62,9.77,8213600,0
+ADBE.US,D,20020923,000000,9.65,9.76,9.32,9.44,5789400,0
+ADBE.US,D,20020924,000000,9.39,9.82,9.27,9.78,5158000,0
+ADBE.US,D,20020925,000000,9.44,10.07,9.44,9.9,5702200,0
+ADBE.US,D,20020926,000000,9.91,10.19,9.54,9.88,4962800,0
+ADBE.US,D,20020927,000000,9.81,10.13,9.68,9.86,4641400,0
+ADBE.US,D,20020930,000000,9.64,9.79,9.44,9.54,5108200,0
+ADBE.US,D,20021001,000000,9.54,9.78,9.23,9.7,8721800,0
+ADBE.US,D,20021002,000000,9.66,10.21,9.56,9.99,8007800,0
+ADBE.US,D,20021003,000000,9.96,10.92,9.91,10.47,10205200,0
+ADBE.US,D,20021004,000000,10.49,10.67,10.02,10.15,9026800,0
+ADBE.US,D,20021007,000000,10.06,10.24,9.91,9.99,5549200,0
+ADBE.US,D,20021008,000000,10.1,10.12,9.89,9.97,7522600,0
+ADBE.US,D,20021009,000000,9.8,9.91,8.85,9.07,23236400,0
+ADBE.US,D,20021010,000000,9.13,10.24,8.9,10.21,10187600,0
+ADBE.US,D,20021011,000000,10.26,11.09,10.19,10.98,9142600,0
+ADBE.US,D,20021014,000000,10.52,11.37,10.52,11.29,5269600,0
+ADBE.US,D,20021015,000000,11.89,12.07,11.27,11.54,10951000,0
+ADBE.US,D,20021016,000000,11.11,11.48,10.91,11.09,7465000,0
+ADBE.US,D,20021017,000000,11.64,11.93,11.28,11.46,6026800,0
+ADBE.US,D,20021018,000000,11.41,12.1,11.06,11.89,5683600,0
+ADBE.US,D,20021021,000000,11.79,12.63,11.45,12.45,7446800,0
+ADBE.US,D,20021022,000000,12.14,12.2,11.68,12,5515200,0
+ADBE.US,D,20021023,000000,12.03,12.47,11.96,12.31,6114000,0
+ADBE.US,D,20021024,000000,12.31,12.81,12.02,12.31,6280000,0
+ADBE.US,D,20021025,000000,12.13,12.14,11.48,11.87,9105800,0
+ADBE.US,D,20021028,000000,12.54,12.6,11.51,11.73,9177800,0
+ADBE.US,D,20021029,000000,11.84,11.96,11.04,11.34,7601800,0
+ADBE.US,D,20021030,000000,11.39,11.96,11.22,11.81,6005400,0
+ADBE.US,D,20021031,000000,11.79,12.11,11.66,11.81,5495800,0
+ADBE.US,D,20021101,000000,11.76,12.27,11.53,12.22,5516600,0
+ADBE.US,D,20021104,000000,12.54,14.21,12.24,13.68,17288000,0
+ADBE.US,D,20021105,000000,12.98,13.04,12.52,12.9,12579000,0
+ADBE.US,D,20021106,000000,12.97,13.26,12.59,13.03,8589000,0
+ADBE.US,D,20021107,000000,12.74,13.09,12.6,12.78,5735000,0
+ADBE.US,D,20021108,000000,12.82,13.09,12.74,12.85,4480200,0
+ADBE.US,D,20021111,000000,12.79,12.9,12.32,12.34,4135400,0
+ADBE.US,D,20021112,000000,12.37,13.64,12.37,13.22,7756600,0
+ADBE.US,D,20021113,000000,13.06,13.64,12.81,13.55,6797800,0
+ADBE.US,D,20021114,000000,13.68,14.05,13.57,14.02,5731800,0
+ADBE.US,D,20021115,000000,13.96,14.54,13.62,14.46,5719200,0
+ADBE.US,D,20021118,000000,14.29,14.37,13.66,13.89,8582400,0
+ADBE.US,D,20021119,000000,13.66,13.87,13.52,13.69,7173400,0
+ADBE.US,D,20021120,000000,13.74,14.32,13.54,14.19,6316800,0
+ADBE.US,D,20021121,000000,14.29,15.22,14.19,15.09,7459400,0
+ADBE.US,D,20021122,000000,14.44,15.02,14.31,14.89,5613800,0
+ADBE.US,D,20021125,000000,14.89,15.24,14.64,15.12,4658200,0
+ADBE.US,D,20021126,000000,14.94,15.11,14.25,14.42,8381400,0
+ADBE.US,D,20021127,000000,14.61,15.22,14.59,14.97,5578400,0
+ADBE.US,D,20021129,000000,15.09,15.21,14.69,14.75,1866000,0
+ADBE.US,D,20021202,000000,15.26,15.53,14.27,14.37,9529200,0
+ADBE.US,D,20021203,000000,14.48,14.54,13.63,13.84,8566600,0
+ADBE.US,D,20021204,000000,13.56,13.73,13.02,13.08,8762400,0
+ADBE.US,D,20021205,000000,13.28,13.38,12.89,12.91,7320800,0
+ADBE.US,D,20021206,000000,12.68,13.19,12.49,13.04,4615200,0
+ADBE.US,D,20021209,000000,13.04,13.05,12.41,12.42,6852000,0
+ADBE.US,D,20021210,000000,12.55,13.18,12.52,12.99,8013800,0
+ADBE.US,D,20021211,000000,12.95,13.13,12.73,12.96,6763800,0
+ADBE.US,D,20021212,000000,13.16,13.24,12.6,12.93,9110200,0
+ADBE.US,D,20021213,000000,12.99,13.29,12.84,12.88,13375600,0
+ADBE.US,D,20021216,000000,12.87,13.4,12.73,13.27,8297400,0
+ADBE.US,D,20021217,000000,13.19,13.7,13.14,13.41,5956200,0
+ADBE.US,D,20021218,000000,13.37,13.37,12.87,13.01,4237400,0
+ADBE.US,D,20021219,000000,12.85,13.39,12.55,12.76,7044400,0
+ADBE.US,D,20021220,000000,13.16,13.22,12.71,12.86,7413800,0
+ADBE.US,D,20021223,000000,12.88,13.34,12.79,13.27,4041000,0
+ADBE.US,D,20021224,000000,13.14,13.38,13.09,13.11,1317600,0
+ADBE.US,D,20021226,000000,13.14,13.34,12.77,12.84,2858000,0
+ADBE.US,D,20021227,000000,12.79,12.99,12.54,12.58,3934000,0
+ADBE.US,D,20021230,000000,12.64,12.71,12.12,12.44,4917800,0
+ADBE.US,D,20021231,000000,12.42,12.55,12.23,12.39,4394200,0
+ADBE.US,D,20030102,000000,12.49,12.93,12.28,12.79,6215000,0
+ADBE.US,D,20030103,000000,12.74,13.16,12.49,13.14,5776000,0
+ADBE.US,D,20030106,000000,13.16,13.86,13.16,13.74,6160400,0
+ADBE.US,D,20030107,000000,13.7,14.32,13.6,14.25,7632600,0
+ADBE.US,D,20030108,000000,14.1,14.34,13.44,13.56,5403200,0
+ADBE.US,D,20030109,000000,13.74,14.47,13.74,14.12,5803800,0
+ADBE.US,D,20030110,000000,13.96,14.33,13.69,14.32,6779000,0
+ADBE.US,D,20030113,000000,14.48,14.66,14.25,14.27,5376400,0
+ADBE.US,D,20030114,000000,14.28,14.6,14.24,14.55,4820800,0
+ADBE.US,D,20030115,000000,14.62,14.65,13.88,13.98,3369400,0
+ADBE.US,D,20030116,000000,14.01,14.13,13.46,13.6,5019600,0
+ADBE.US,D,20030117,000000,13.27,13.29,12.8,12.93,6529400,0
+ADBE.US,D,20030121,000000,12.88,13.09,12.55,12.83,4752200,0
+ADBE.US,D,20030122,000000,12.76,13.2,12.66,12.88,6844400,0
+ADBE.US,D,20030123,000000,13.05,13.46,12.99,13.4,4635800,0
+ADBE.US,D,20030124,000000,13.38,13.39,12.66,12.93,5805000,0
+ADBE.US,D,20030127,000000,12.71,13.2,12.62,12.9,4610800,0
+ADBE.US,D,20030128,000000,12.85,13.39,12.79,13.34,4659600,0
+ADBE.US,D,20030129,000000,13.14,13.46,12.9,13.35,4875800,0
+ADBE.US,D,20030130,000000,13.49,13.64,13.06,13.21,6534400,0
+ADBE.US,D,20030131,000000,12.91,13.36,12.64,13.21,7698400,0
+ADBE.US,D,20030203,000000,13.46,13.71,13.05,13.53,5615000,0
+ADBE.US,D,20030204,000000,13.22,13.57,13,13.21,4885800,0
+ADBE.US,D,20030205,000000,13.23,13.74,13.17,13.26,5062000,0
+ADBE.US,D,20030206,000000,13.15,13.35,12.91,13.26,5755800,0
+ADBE.US,D,20030207,000000,13.32,13.49,12.92,13.06,4036000,0
+ADBE.US,D,20030210,000000,13.12,13.37,12.88,13.31,3588600,0
+ADBE.US,D,20030211,000000,13.35,13.68,13.23,13.35,6255800,0
+ADBE.US,D,20030212,000000,13.37,13.6,13.34,13.38,5293000,0
+ADBE.US,D,20030213,000000,13.35,13.52,13.21,13.46,4223000,0
+ADBE.US,D,20030214,000000,13.47,13.74,13.27,13.71,6385200,0
+ADBE.US,D,20030218,000000,13.77,14.29,13.71,14.18,7042600,0
+ADBE.US,D,20030219,000000,14.03,14.24,13.97,14.12,4599200,0
+ADBE.US,D,20030220,000000,14.14,14.27,13.96,14.18,4517400,0
+ADBE.US,D,20030221,000000,14.23,14.59,13.94,14.55,7283400,0
+ADBE.US,D,20030224,000000,14.45,14.48,14.12,14.18,5841000,0
+ADBE.US,D,20030225,000000,14.13,14.24,13.71,14.13,5549000,0
+ADBE.US,D,20030226,000000,14.06,14.14,13.52,13.54,6295800,0
+ADBE.US,D,20030227,000000,13.67,13.8,13.42,13.6,6201000,0
+ADBE.US,D,20030228,000000,13.57,13.99,13.57,13.74,5035200,0
+ADBE.US,D,20030303,000000,13.72,13.89,13.37,13.37,6297200,0
+ADBE.US,D,20030304,000000,13.34,13.42,13.07,13.21,5885400,0
+ADBE.US,D,20030305,000000,13.03,13.21,12.85,12.96,11042800,0
+ADBE.US,D,20030306,000000,12.82,13.38,12.81,13.36,9895800,0
+ADBE.US,D,20030307,000000,13.2,13.63,13.02,13.51,6983400,0
+ADBE.US,D,20030310,000000,13.4,13.42,13.2,13.3,4736600,0
+ADBE.US,D,20030311,000000,13.35,13.48,13.2,13.31,4936000,0
+ADBE.US,D,20030312,000000,13.23,13.99,13.23,13.74,6174200,0
+ADBE.US,D,20030313,000000,13.97,14.29,13.78,14.26,8042000,0
+ADBE.US,D,20030314,000000,15.13,15.62,14.94,15.39,21283000,0
+ADBE.US,D,20030317,000000,15.18,16.85,15.14,16.09,18336200,0
+ADBE.US,D,20030318,000000,16.14,16.15,15.92,16.09,7999800,0
+ADBE.US,D,20030319,000000,16.07,16.59,15.94,16.5,8430200,0
+ADBE.US,D,20030320,000000,16.5,17.14,16.32,17.04,12636800,0
+ADBE.US,D,20030321,000000,16.75,16.75,15.7,16.04,20469000,0
+ADBE.US,D,20030324,000000,15.86,15.88,15.03,15.28,10996200,0
+ADBE.US,D,20030325,000000,15.42,15.97,15.19,15.84,11304600,0
+ADBE.US,D,20030326,000000,15.62,16.08,15.5,15.97,9150800,0
+ADBE.US,D,20030327,000000,15.7,16.08,15.62,15.75,6137400,0
+ADBE.US,D,20030328,000000,15.7,15.93,15.54,15.89,5765600,0
+ADBE.US,D,20030331,000000,15.49,16.5,15.11,15.41,8338600,0
+ADBE.US,D,20030401,000000,15.61,15.62,15.2,15.3,5304600,0
+ADBE.US,D,20030402,000000,16,16.52,15.94,16.43,10929600,0
+ADBE.US,D,20030403,000000,16.39,16.82,16.34,16.52,6430180,0
+ADBE.US,D,20030404,000000,16.55,16.57,15.88,16.1,5480716,0
+ADBE.US,D,20030407,000000,16.7,17,16.45,16.56,9580662,0
+ADBE.US,D,20030408,000000,16.52,16.7,16.18,16.19,8334004,0
+ADBE.US,D,20030409,000000,16.28,16.56,15.9,15.94,6186866,0
+ADBE.US,D,20030410,000000,16.04,16.26,15.85,16.2,4198480,0
+ADBE.US,D,20030411,000000,16.37,16.71,15.99,16.18,5770964,0
+ADBE.US,D,20030414,000000,16.14,16.84,16.14,16.75,6179574,0
+ADBE.US,D,20030415,000000,16.64,17.2,16.51,16.94,7400230,0
+ADBE.US,D,20030416,000000,17.3,17.45,16.59,16.59,6813800,0
+ADBE.US,D,20030417,000000,16.41,17.55,16.41,17.38,9344584,0
+ADBE.US,D,20030421,000000,17.36,17.63,17.25,17.36,7185458,0
+ADBE.US,D,20030422,000000,17.32,17.73,17.18,17.64,7965330,0
+ADBE.US,D,20030423,000000,18.06,18.06,17.43,17.79,6393112,0
+ADBE.US,D,20030424,000000,17.65,18,17.55,17.86,4542686,0
+ADBE.US,D,20030425,000000,17.8,17.91,17.15,17.31,5014888,0
+ADBE.US,D,20030428,000000,17.41,17.7,17.2,17.55,6056150,0
+ADBE.US,D,20030429,000000,17.68,18,17.54,17.62,4495626,0
+ADBE.US,D,20030430,000000,17.51,17.82,17.22,17.27,7331798,0
+ADBE.US,D,20030501,000000,17.73,18.47,17.55,18.36,14066496,0
+ADBE.US,D,20030502,000000,18.12,19.07,18.07,18.96,11572270,0
+ADBE.US,D,20030505,000000,18.94,19.19,18.57,18.84,7026964,0
+ADBE.US,D,20030506,000000,18.3,18.89,18.25,18.72,8949382,0
+ADBE.US,D,20030507,000000,18.65,18.69,18.25,18.43,5341932,0
+ADBE.US,D,20030508,000000,18.43,18.43,17.89,17.97,7142334,0
+ADBE.US,D,20030509,000000,17.91,18.32,17.76,18.27,5211630,0
+ADBE.US,D,20030512,000000,18.3,18.61,17.91,18.55,5677942,0
+ADBE.US,D,20030513,000000,18.45,18.5,18.15,18.25,3884924,0
+ADBE.US,D,20030514,000000,18.23,18.45,17.79,18.12,4350114,0
+ADBE.US,D,20030515,000000,18.25,18.64,18.07,18.19,6585384,0
+ADBE.US,D,20030516,000000,18.02,18.28,17.84,17.97,4153696,0
+ADBE.US,D,20030519,000000,17.82,17.82,16.71,16.78,8286036,0
+ADBE.US,D,20030520,000000,17.14,17.18,16.64,16.75,6701912,0
+ADBE.US,D,20030521,000000,16.7,16.94,16.57,16.84,5629074,0
+ADBE.US,D,20030522,000000,16.85,17.52,16.7,17.34,5707184,0
+ADBE.US,D,20030523,000000,17.25,17.54,17.13,17.32,3573628,0
+ADBE.US,D,20030527,000000,17.18,17.87,17.03,17.68,5981104,0
+ADBE.US,D,20030528,000000,17.68,18,17.55,17.84,3841594,0
+ADBE.US,D,20030529,000000,17.91,18.18,17.44,17.6,5681980,0
+ADBE.US,D,20030530,000000,17.62,17.75,17.32,17.66,7351364,0
+ADBE.US,D,20030602,000000,17.84,17.9,17.44,17.52,5340806,0
+ADBE.US,D,20030603,000000,17.41,17.64,17.36,17.46,4159952,0
+ADBE.US,D,20030604,000000,17.54,18.68,17.42,18.55,8774058,0
+ADBE.US,D,20030605,000000,18.36,18.99,18.27,18.82,8238844,0
+ADBE.US,D,20030606,000000,19.45,20,18.52,18.64,11652772,0
+ADBE.US,D,20030609,000000,18.05,18.25,17.21,17.7,10193184,0
+ADBE.US,D,20030610,000000,17.75,17.95,17.7,17.9,5583400,0
+ADBE.US,D,20030611,000000,17.99,18.18,17.62,17.91,5862366,0
+ADBE.US,D,20030612,000000,18.23,18.23,17.62,17.99,11684424,0
+ADBE.US,D,20030613,000000,16.59,16.91,15.72,15.78,45568772,0
+ADBE.US,D,20030616,000000,15.99,16.02,15.36,15.85,19061650,0
+ADBE.US,D,20030617,000000,16.07,16.36,15.73,16.26,12192374,0
+ADBE.US,D,20030618,000000,16.18,16.27,15.9,16.04,9535472,0
+ADBE.US,D,20030619,000000,16,16.05,15.52,15.77,9171518,0
+ADBE.US,D,20030620,000000,15.86,16.05,15.53,15.95,10062454,0
+ADBE.US,D,20030623,000000,15.92,15.93,15.23,15.55,7276494,0
+ADBE.US,D,20030624,000000,15.8,15.94,15.44,15.46,9085444,0
+ADBE.US,D,20030625,000000,15.59,15.93,15.49,15.64,5603118,0
+ADBE.US,D,20030626,000000,15.68,16.14,15.63,16.07,6278882,0
+ADBE.US,D,20030627,000000,16.14,16.5,16.02,16.3,10483290,0
+ADBE.US,D,20030630,000000,16.3,16.5,15.95,16.04,5262816,0
+ADBE.US,D,20030701,000000,15.89,16.41,15.87,16.41,6495516,0
+ADBE.US,D,20030702,000000,16.35,16.8,16.27,16.79,8587876,0
+ADBE.US,D,20030703,000000,16.57,17.15,16.45,16.93,6292576,0
+ADBE.US,D,20030707,000000,17.25,17.36,17.07,17.34,5855394,0
+ADBE.US,D,20030708,000000,17.16,17.6,17.14,17.46,6041226,0
+ADBE.US,D,20030709,000000,17.37,17.59,17.26,17.39,5444930,0
+ADBE.US,D,20030710,000000,17.12,17.36,16.98,17.13,6017612,0
+ADBE.US,D,20030711,000000,17.04,17.34,17.02,17.32,4972094,0
+ADBE.US,D,20030714,000000,17.53,17.82,17.2,17.22,5076398,0
+ADBE.US,D,20030715,000000,17.34,17.58,17.25,17.55,4326998,0
+ADBE.US,D,20030716,000000,17.59,17.67,17.36,17.57,5077710,0
+ADBE.US,D,20030717,000000,17.2,17.59,17.04,17.11,4738692,0
+ADBE.US,D,20030718,000000,17.38,17.39,16.61,16.75,4562770,0
+ADBE.US,D,20030721,000000,16.77,16.82,16.02,16.27,6488654,0
+ADBE.US,D,20030722,000000,16.46,16.97,16.41,16.64,4530304,0
+ADBE.US,D,20030723,000000,16.63,16.85,16.27,16.7,5088122,0
+ADBE.US,D,20030724,000000,16.89,16.96,16.17,16.24,3992578,0
+ADBE.US,D,20030725,000000,16.37,16.59,16.14,16.5,4057164,0
+ADBE.US,D,20030728,000000,16.54,16.66,16.36,16.48,3540666,0
+ADBE.US,D,20030729,000000,16.38,16.55,15.97,16.02,8022440,0
+ADBE.US,D,20030730,000000,16.04,16.08,15.61,16.04,6696372,0
+ADBE.US,D,20030731,000000,16.36,16.68,16.02,16.36,7454152,0
+ADBE.US,D,20030801,000000,16.16,16.6,16.05,16.3,5997314,0
+ADBE.US,D,20030804,000000,16.3,16.75,16.15,16.55,5034940,0
+ADBE.US,D,20030805,000000,16.45,16.7,16.09,16.22,4676136,0
+ADBE.US,D,20030806,000000,16.16,16.16,15.64,15.78,6544366,0
+ADBE.US,D,20030807,000000,15.82,16,15.68,15.86,3598652,0
+ADBE.US,D,20030808,000000,15.84,16.02,15.7,15.89,2889474,0
+ADBE.US,D,20030811,000000,16.57,16.95,16.27,16.63,8566172,0
+ADBE.US,D,20030812,000000,16.82,17,16.64,16.91,5136610,0
+ADBE.US,D,20030813,000000,17.02,17.21,16.73,17.19,4295202,0
+ADBE.US,D,20030814,000000,17.11,17.29,16.95,17.16,3610312,0
+ADBE.US,D,20030815,000000,17.19,17.34,16.82,17.18,2166272,0
+ADBE.US,D,20030818,000000,17.18,18.11,17.18,18.11,4348708,0
+ADBE.US,D,20030819,000000,18.11,18.45,17.91,18.4,5534040,0
+ADBE.US,D,20030820,000000,18.4,18.45,18.05,18.27,7196874,0
+ADBE.US,D,20030821,000000,18.25,19.38,18.25,19.22,8859452,0
+ADBE.US,D,20030822,000000,19.18,19.59,18.55,18.7,6721922,0
+ADBE.US,D,20030825,000000,18.58,19,18.58,19,3123586,0
+ADBE.US,D,20030826,000000,19,19.2,18.3,19.07,7147414,0
+ADBE.US,D,20030827,000000,19.02,19.15,18.88,19.09,2622822,0
+ADBE.US,D,20030828,000000,19.27,19.48,18.82,19.45,4234644,0
+ADBE.US,D,20030829,000000,19.38,19.59,19.16,19.41,3067400,0
+ADBE.US,D,20030902,000000,19.62,19.73,19.05,19.68,7170012,0
+ADBE.US,D,20030903,000000,19.73,20,19.57,19.68,6801514,0
+ADBE.US,D,20030904,000000,19.61,19.68,19.14,19.38,5517944,0
+ADBE.US,D,20030905,000000,19.38,19.38,18.75,18.95,6047990,0
+ADBE.US,D,20030908,000000,18.98,19.4,18.97,19.34,4595634,0
+ADBE.US,D,20030909,000000,19.22,19.26,18.96,19.02,4778478,0
+ADBE.US,D,20030910,000000,18.93,18.96,18.11,18.2,9995456,0
+ADBE.US,D,20030911,000000,19.49,20.21,19.35,19.73,32089858,0
+ADBE.US,D,20030912,000000,19.75,19.91,19.41,19.77,9621020,0
+ADBE.US,D,20030915,000000,19.77,19.95,19.57,19.63,4753716,0
+ADBE.US,D,20030916,000000,19.78,19.95,19.68,19.91,5158948,0
+ADBE.US,D,20030917,000000,19.86,20.33,19.86,20.23,8869498,0
+ADBE.US,D,20030918,000000,20.27,20.8,20.02,20.76,6522670,0
+ADBE.US,D,20030919,000000,20.62,20.82,20.41,20.68,7375728,0
+ADBE.US,D,20030922,000000,20.27,20.4,19.93,20.04,7064350,0
+ADBE.US,D,20030923,000000,19.98,20.86,19.93,20.73,6813600,0
+ADBE.US,D,20030924,000000,20.63,20.8,20.16,20.29,7293508,0
+ADBE.US,D,20030925,000000,20.3,21,20.26,20.66,9736618,0
+ADBE.US,D,20030926,000000,20.53,20.68,20,20.32,8811760,0
+ADBE.US,D,20030929,000000,20.47,20.82,19.93,20.1,6846144,0
+ADBE.US,D,20030930,000000,19.89,19.98,19.33,19.7,11572324,0
+ADBE.US,D,20031001,000000,19.75,20.2,19.5,19.9,12739822,0
+ADBE.US,D,20031002,000000,20.12,20.29,19.61,19.84,8341500,0
+ADBE.US,D,20031003,000000,20.05,20.5,19.96,20.43,7002632,0
+ADBE.US,D,20031006,000000,20.45,20.52,20.14,20.52,5631038,0
+ADBE.US,D,20031007,000000,20.4,20.69,20.21,20.64,5269502,0
+ADBE.US,D,20031008,000000,20.67,21.32,20.66,21.05,8578758,0
+ADBE.US,D,20031009,000000,21.3,21.43,20.84,20.96,6307226,0
+ADBE.US,D,20031010,000000,21.05,21.2,20.76,20.95,3625874,0
+ADBE.US,D,20031013,000000,20.95,21.56,20.95,21.39,4165602,0
+ADBE.US,D,20031014,000000,21.23,21.48,21.23,21.43,3800680,0
+ADBE.US,D,20031015,000000,21.61,21.75,21.29,21.41,4467132,0
+ADBE.US,D,20031016,000000,21.45,21.5,21.15,21.45,3342750,0
+ADBE.US,D,20031017,000000,21.55,21.72,21.14,21.23,6400534,0
+ADBE.US,D,20031020,000000,21.25,21.39,20.86,21.34,4367736,0
+ADBE.US,D,20031021,000000,21.32,21.66,21.15,21.57,3803078,0
+ADBE.US,D,20031022,000000,21.41,21.52,21.23,21.3,5456982,0
+ADBE.US,D,20031023,000000,20.84,21.32,20.82,21.15,5295084,0
+ADBE.US,D,20031024,000000,21.16,21.16,20.53,21,5082222,0
+ADBE.US,D,20031027,000000,21.45,21.45,20.88,21.02,4800162,0
+ADBE.US,D,20031028,000000,21.14,21.71,20.95,21.71,5200492,0
+ADBE.US,D,20031029,000000,21.52,22.47,21.41,22.34,9542578,0
+ADBE.US,D,20031030,000000,22.45,22.5,22.09,22.14,7191568,0
+ADBE.US,D,20031031,000000,22.25,22.38,21.75,21.88,4138148,0
+ADBE.US,D,20031103,000000,22.11,22.65,21.88,22.57,5943640,0
+ADBE.US,D,20031104,000000,22.16,22.74,22.05,22.36,5371772,0
+ADBE.US,D,20031105,000000,22.4,22.7,22.15,22.55,3383802,0
+ADBE.US,D,20031106,000000,22.53,22.96,22.45,22.91,9120066,0
+ADBE.US,D,20031107,000000,23,23.19,22.44,22.52,7902178,0
+ADBE.US,D,20031110,000000,21.57,22,21.45,21.69,16929804,0
+ADBE.US,D,20031111,000000,21.71,21.71,21.3,21.36,7043536,0
+ADBE.US,D,20031112,000000,21.44,21.5,21.2,21.39,7165986,0
+ADBE.US,D,20031113,000000,21.25,21.59,21.15,21.44,6434968,0
+ADBE.US,D,20031114,000000,21.5,21.5,20.45,20.55,7294144,0
+ADBE.US,D,20031117,000000,20.55,20.64,20.03,20.2,6079136,0
+ADBE.US,D,20031118,000000,20.46,20.77,20.02,20.05,6755674,0
+ADBE.US,D,20031119,000000,20.2,20.21,19.61,19.8,6964376,0
+ADBE.US,D,20031120,000000,19.59,20,19.08,19.15,10704252,0
+ADBE.US,D,20031121,000000,19.5,19.82,19.05,19.68,7122562,0
+ADBE.US,D,20031124,000000,20.5,20.71,20.11,20.7,8721398,0
+ADBE.US,D,20031125,000000,20.87,20.97,20.41,20.52,5717382,0
+ADBE.US,D,20031126,000000,20.52,20.78,20.25,20.56,3572742,0
+ADBE.US,D,20031128,000000,20.4,20.67,20.35,20.66,1627806,0
+ADBE.US,D,20031201,000000,20.82,21.1,20.62,21.05,5814850,0
+ADBE.US,D,20031202,000000,20.85,21.22,20.59,20.61,6106430,0
+ADBE.US,D,20031203,000000,20.79,21.5,20.75,20.83,6160386,0
+ADBE.US,D,20031204,000000,20.76,20.98,20.41,20.82,4380102,0
+ADBE.US,D,20031205,000000,19.77,20.12,19.45,19.45,10684448,0
+ADBE.US,D,20031208,000000,19.48,19.86,19.35,19.71,6596978,0
+ADBE.US,D,20031209,000000,19.77,19.86,18.78,18.86,9761792,0
+ADBE.US,D,20031210,000000,19.05,19.43,18.87,19.04,7699644,0
+ADBE.US,D,20031211,000000,19.25,19.95,19.11,19.89,8840930,0
+ADBE.US,D,20031212,000000,20.95,20.95,19.93,20.1,20679582,0
+ADBE.US,D,20031215,000000,20.45,20.52,18.84,18.91,15980380,0
+ADBE.US,D,20031216,000000,19.01,19.5,18.98,19.41,8025192,0
+ADBE.US,D,20031217,000000,19.38,19.56,19.02,19.55,5915998,0
+ADBE.US,D,20031218,000000,19.57,20.23,19.52,20.06,8764680,0
+ADBE.US,D,20031219,000000,19.79,20.11,19.25,19.44,10400170,0
+ADBE.US,D,20031222,000000,19.45,19.93,19.3,19.93,5607526,0
+ADBE.US,D,20031223,000000,19.94,20.21,19.89,20.15,5048614,0
+ADBE.US,D,20031224,000000,20.15,20.15,19.84,20,1213906,0
+ADBE.US,D,20031226,000000,19.95,20.03,19.75,19.86,1547356,0
+ADBE.US,D,20031229,000000,19.98,20.05,19.68,20.04,4776112,0
+ADBE.US,D,20031230,000000,19.92,20.02,19.7,19.81,2948010,0
+ADBE.US,D,20031231,000000,19.93,19.95,19.46,19.54,4328212,0
+ADBE.US,D,20040102,000000,19.82,19.85,19.43,19.55,3697576,0
+ADBE.US,D,20040105,000000,19.65,19.99,19.23,19.9,9367338,0
+ADBE.US,D,20040106,000000,19.9,19.99,19.57,19.92,5390378,0
+ADBE.US,D,20040107,000000,19.91,19.91,19.55,19.72,5457754,0
+ADBE.US,D,20040108,000000,19.7,19.94,18.95,19,13034770,0
+ADBE.US,D,20040109,000000,18.92,18.98,18.39,18.56,12157152,0
+ADBE.US,D,20040112,000000,18.64,18.82,18.18,18.68,10289126,0
+ADBE.US,D,20040113,000000,18.67,18.75,18.45,18.59,8316442,0
+ADBE.US,D,20040114,000000,18.8,18.93,18.52,18.57,5897950,0
+ADBE.US,D,20040115,000000,18.35,19.39,18.32,19.23,10102836,0
+ADBE.US,D,20040116,000000,19.5,19.54,19.01,19.15,6686732,0
+ADBE.US,D,20040120,000000,19.48,19.64,19.06,19.25,6495132,0
+ADBE.US,D,20040121,000000,19.25,19.32,18.91,19.27,5783182,0
+ADBE.US,D,20040122,000000,19.14,19.23,18.6,18.6,5726306,0
+ADBE.US,D,20040123,000000,18.86,19.1,18.65,19.02,7971332,0
+ADBE.US,D,20040126,000000,18.86,19.17,18.79,19.17,4364938,0
+ADBE.US,D,20040127,000000,19.21,19.29,18.73,18.8,5251266,0
+ADBE.US,D,20040128,000000,18.86,18.98,18.2,18.32,7203844,0
+ADBE.US,D,20040129,000000,18.5,18.52,17.89,18.07,10593280,0
+ADBE.US,D,20040130,000000,19.12,19.5,18.79,19.15,16114404,0
+ADBE.US,D,20040202,000000,19.3,19.34,18.7,18.91,7616986,0
+ADBE.US,D,20040203,000000,18.87,19.11,18.48,18.89,4034964,0
+ADBE.US,D,20040204,000000,18.79,19.27,18.6,18.96,8139890,0
+ADBE.US,D,20040205,000000,18.93,19.16,18.71,18.87,4703382,0
+ADBE.US,D,20040206,000000,18.84,19.59,18.75,19.46,6473796,0
+ADBE.US,D,20040209,000000,19.41,19.77,19.4,19.44,5233462,0
+ADBE.US,D,20040210,000000,19.43,19.58,19.3,19.36,3617958,0
+ADBE.US,D,20040211,000000,19.61,19.82,19.4,19.75,5494766,0
+ADBE.US,D,20040212,000000,19.8,19.85,19.66,19.73,4557830,0
+ADBE.US,D,20040213,000000,19.61,19.71,19.18,19.27,4511768,0
+ADBE.US,D,20040217,000000,19.5,19.66,19.26,19.59,3223890,0
+ADBE.US,D,20040218,000000,19.62,19.91,19.38,19.89,6689322,0
+ADBE.US,D,20040219,000000,19.89,20.07,19.06,19.15,6949650,0
+ADBE.US,D,20040220,000000,19.25,19.31,18.8,18.97,6456528,0
+ADBE.US,D,20040223,000000,18.98,19.09,18.11,18.3,5894062,0
+ADBE.US,D,20040224,000000,18.35,18.5,18.02,18.14,6555454,0
+ADBE.US,D,20040225,000000,18.17,18.3,17.77,18,6699730,0
+ADBE.US,D,20040226,000000,18.2,18.93,18.09,18.86,9185620,0
+ADBE.US,D,20040227,000000,18.88,18.98,18.43,18.62,4507008,0
+ADBE.US,D,20040301,000000,18.75,18.93,18.55,18.73,4644028,0
+ADBE.US,D,20040302,000000,18.73,18.91,18.68,18.77,5128260,0
+ADBE.US,D,20040303,000000,18.62,18.7,18.36,18.48,4746920,0
+ADBE.US,D,20040304,000000,18.4,18.43,18.16,18.34,4559272,0
+ADBE.US,D,20040305,000000,18.27,18.5,18.12,18.23,4051476,0
+ADBE.US,D,20040308,000000,18.25,18.34,17.9,17.91,4926322,0
+ADBE.US,D,20040309,000000,17.91,18.23,17.89,18.05,6282138,0
+ADBE.US,D,20040310,000000,17.98,18.09,17.48,17.52,6030830,0
+ADBE.US,D,20040311,000000,17.45,17.57,17.15,17.2,6705882,0
+ADBE.US,D,20040312,000000,17.45,17.87,17.3,17.86,6603200,0
+ADBE.US,D,20040315,000000,17.93,17.93,17.45,17.52,5678424,0
+ADBE.US,D,20040316,000000,17.64,17.88,17.54,17.68,5902840,0
+ADBE.US,D,20040317,000000,17.7,18.23,17.7,18.13,5608692,0
+ADBE.US,D,20040318,000000,18.1,18.27,17.85,18.14,11964394,0
+ADBE.US,D,20040319,000000,19.77,20.04,19.27,19.93,39666944,0
+ADBE.US,D,20040322,000000,19.75,19.94,19.4,19.64,14855930,0
+ADBE.US,D,20040323,000000,19.72,19.88,19.28,19.3,7369794,0
+ADBE.US,D,20040324,000000,19.25,19.72,19.21,19.41,8072346,0
+ADBE.US,D,20040325,000000,19.54,20.07,19.48,20.02,7528870,0
+ADBE.US,D,20040326,000000,19.96,20.12,19.72,19.75,4849130,0
+ADBE.US,D,20040329,000000,19.83,20.23,19.78,19.95,5286032,0
+ADBE.US,D,20040330,000000,19.84,20.12,19.69,19.79,4610474,0
+ADBE.US,D,20040331,000000,19.87,19.9,19.55,19.65,4915398,0
+ADBE.US,D,20040401,000000,19.73,20.2,19.7,20.14,7171972,0
+ADBE.US,D,20040402,000000,20.46,20.5,20.02,20.45,6941232,0
+ADBE.US,D,20040405,000000,20.45,20.73,20.33,20.68,6182852,0
+ADBE.US,D,20040406,000000,20.4,20.8,20.35,20.73,5744522,0
+ADBE.US,D,20040407,000000,20.53,21,20.48,20.93,7882488,0
+ADBE.US,D,20040408,000000,21.05,21.1,20.78,21,6668320,0
+ADBE.US,D,20040412,000000,20.91,21.4,20.89,21.26,6542420,0
+ADBE.US,D,20040413,000000,21.24,21.29,20.96,21.15,5011578,0
+ADBE.US,D,20040414,000000,20.82,21.29,20.8,21.29,5256992,0
+ADBE.US,D,20040415,000000,21.3,21.3,20.35,20.64,5348436,0
+ADBE.US,D,20040416,000000,20.66,21.12,20.52,20.77,6173930,0
+ADBE.US,D,20040419,000000,20.73,20.96,20.59,20.95,4341130,0
+ADBE.US,D,20040420,000000,20.93,21.12,20.59,20.6,4284410,0
+ADBE.US,D,20040421,000000,20.65,21,20.35,20.99,5223782,0
+ADBE.US,D,20040422,000000,20.81,21.58,20.8,21.51,7072814,0
+ADBE.US,D,20040423,000000,21.39,21.89,21.39,21.84,6611574,0
+ADBE.US,D,20040426,000000,21.77,21.85,21.19,21.41,4655094,0
+ADBE.US,D,20040427,000000,21.54,21.66,21.2,21.41,4504642,0
+ADBE.US,D,20040428,000000,21.28,21.32,20.7,20.81,5106868,0
+ADBE.US,D,20040429,000000,20.71,20.87,20.38,20.82,7986062,0
+ADBE.US,D,20040430,000000,20.89,20.91,20.43,20.75,6406754,0
+ADBE.US,D,20040503,000000,21.69,22.18,21.57,22,13486820,0
+ADBE.US,D,20040504,000000,22.16,23.44,22.02,22.95,18779888,0
+ADBE.US,D,20040505,000000,22.75,22.93,22.38,22.47,9756336,0
+ADBE.US,D,20040506,000000,21.82,22.05,21.61,21.95,10219532,0
+ADBE.US,D,20040507,000000,21.7,22.3,21.7,21.73,5480070,0
+ADBE.US,D,20040510,000000,21.61,21.98,21.5,21.76,6216032,0
+ADBE.US,D,20040511,000000,22.01,22.17,21.77,22.11,5334798,0
+ADBE.US,D,20040512,000000,21.84,22.09,21.44,21.91,5755892,0
+ADBE.US,D,20040513,000000,21.77,22.14,21.7,21.93,3611670,0
+ADBE.US,D,20040514,000000,21.93,21.98,21.32,21.39,4660886,0
+ADBE.US,D,20040517,000000,21.26,21.48,20.93,21.13,4798862,0
+ADBE.US,D,20040518,000000,21.32,21.62,21.2,21.5,3924970,0
+ADBE.US,D,20040519,000000,21.78,22.07,21.64,21.77,5440252,0
+ADBE.US,D,20040520,000000,21.97,22.35,21.86,22.23,6001156,0
+ADBE.US,D,20040521,000000,22.36,22.45,21.82,22.21,4142116,0
+ADBE.US,D,20040524,000000,22.3,22.45,21.61,21.77,5440026,0
+ADBE.US,D,20040525,000000,21.88,22.48,21.57,22.34,4984570,0
+ADBE.US,D,20040526,000000,22.31,22.34,22.04,22.12,3781680,0
+ADBE.US,D,20040527,000000,21.98,22.27,21.98,22.2,3118558,0
+ADBE.US,D,20040528,000000,22.33,22.34,21.93,22.32,2453336,0
+ADBE.US,D,20040601,000000,22.02,22.5,22,22.46,4655948,0
+ADBE.US,D,20040602,000000,22.54,22.75,22.46,22.66,5137244,0
+ADBE.US,D,20040603,000000,22.56,22.67,22.32,22.45,3596448,0
+ADBE.US,D,20040604,000000,22.55,23,22.45,22.71,4641096,0
+ADBE.US,D,20040607,000000,22.91,23.68,22.89,23.68,8356210,0
+ADBE.US,D,20040608,000000,23.35,23.57,23.2,23.56,8110196,0
+ADBE.US,D,20040609,000000,23.57,23.57,22.93,22.98,4749946,0
+ADBE.US,D,20040610,000000,23.02,23.22,22.86,22.93,3501210,0
+ADBE.US,D,20040614,000000,22.98,23.07,22.47,22.64,4186016,0
+ADBE.US,D,20040615,000000,22.79,23.09,22.77,22.84,4452670,0
+ADBE.US,D,20040616,000000,22.84,22.84,22.07,22.33,9356388,0
+ADBE.US,D,20040617,000000,22.36,22.48,22.09,22.3,6597406,0
+ADBE.US,D,20040618,000000,21.95,22.2,21.25,21.36,11138426,0
+ADBE.US,D,20040621,000000,21.43,21.92,21.26,21.75,7970388,0
+ADBE.US,D,20040622,000000,21.82,22.03,21.66,22,5352254,0
+ADBE.US,D,20040623,000000,22,22.22,21.84,22.2,3557934,0
+ADBE.US,D,20040624,000000,22.06,22.25,21.86,21.89,5023524,0
+ADBE.US,D,20040625,000000,21.95,22.3,21.89,22.3,4600032,0
+ADBE.US,D,20040628,000000,22.3,22.62,22.16,22.42,4371562,0
+ADBE.US,D,20040629,000000,22.5,22.81,22.34,22.75,4731662,0
+ADBE.US,D,20040630,000000,22.74,23.39,22.66,23.25,6209658,0
+ADBE.US,D,20040701,000000,23.21,23.35,22.92,22.95,6347718,0
+ADBE.US,D,20040702,000000,22.73,23.07,22.32,22.57,4795186,0
+ADBE.US,D,20040706,000000,22.38,22.5,22.06,22.14,4366286,0
+ADBE.US,D,20040707,000000,22.11,22.7,22.07,22.66,7165296,0
+ADBE.US,D,20040708,000000,22.5,22.6,21.45,21.7,8282662,0
+ADBE.US,D,20040709,000000,21.93,22.22,21.87,22.16,4875276,0
+ADBE.US,D,20040712,000000,22.12,22.12,21.68,21.97,5984494,0
+ADBE.US,D,20040713,000000,21.96,22.16,21.8,21.84,4129278,0
+ADBE.US,D,20040714,000000,21.84,22.2,21.43,21.68,6973208,0
+ADBE.US,D,20040715,000000,21.76,22,21.66,21.71,4413784,0
+ADBE.US,D,20040716,000000,21.91,21.95,21.43,21.61,5873104,0
+ADBE.US,D,20040719,000000,21.68,21.91,21.09,21.09,5545434,0
+ADBE.US,D,20040720,000000,21.16,21.2,20.89,21.2,6766690,0
+ADBE.US,D,20040721,000000,21.25,21.29,20.44,20.44,5611616,0
+ADBE.US,D,20040722,000000,20.54,20.62,20,20.41,6634048,0
+ADBE.US,D,20040723,000000,20.27,20.3,19.94,20.18,3216320,0
+ADBE.US,D,20040726,000000,20.24,20.41,19.66,19.85,5536446,0
+ADBE.US,D,20040727,000000,19.89,20.25,19.79,20.14,3785456,0
+ADBE.US,D,20040728,000000,19.95,20.41,19.82,20.21,4694492,0
+ADBE.US,D,20040729,000000,20.39,20.73,20.3,20.73,5551542,0
+ADBE.US,D,20040730,000000,20.64,21.25,20.55,21.09,5214906,0
+ADBE.US,D,20040802,000000,20.98,21.07,20.61,20.98,6188882,0
+ADBE.US,D,20040803,000000,22.07,22.17,21.59,21.59,14672368,0
+ADBE.US,D,20040804,000000,21.57,21.95,21.45,21.74,6661594,0
+ADBE.US,D,20040805,000000,21.65,21.85,21.61,21.68,3874286,0
+ADBE.US,D,20040806,000000,21.49,21.73,21.09,21.14,4512984,0
+ADBE.US,D,20040809,000000,21.34,21.55,21.2,21.2,3203326,0
+ADBE.US,D,20040810,000000,21.37,21.73,21.25,21.7,3497380,0
+ADBE.US,D,20040811,000000,21.43,21.79,21.42,21.77,4441456,0
+ADBE.US,D,20040812,000000,21.56,21.75,21.29,21.45,3037684,0
+ADBE.US,D,20040813,000000,21.55,21.75,21.5,21.73,2924126,0
+ADBE.US,D,20040816,000000,21.93,22.6,21.91,22.43,7788336,0
+ADBE.US,D,20040817,000000,22.62,22.75,22.32,22.39,3621156,0
+ADBE.US,D,20040818,000000,22.24,22.77,22.23,22.76,3088230,0
+ADBE.US,D,20040819,000000,22.63,22.91,22.6,22.66,4518448,0
+ADBE.US,D,20040820,000000,22.67,23.14,22.61,23.05,4445250,0
+ADBE.US,D,20040823,000000,23.11,23.16,22.7,22.82,4114108,0
+ADBE.US,D,20040824,000000,22.95,23.13,22.61,22.86,2903240,0
+ADBE.US,D,20040825,000000,22.91,23.2,22.73,23.12,2880246,0
+ADBE.US,D,20040826,000000,22.96,23.18,22.91,23.08,2130682,0
+ADBE.US,D,20040827,000000,22.99,23.29,22.98,23.2,1332794,0
+ADBE.US,D,20040830,000000,23.15,23.15,22.74,22.78,2029280,0
+ADBE.US,D,20040831,000000,22.59,22.93,22.56,22.93,3962838,0
+ADBE.US,D,20040901,000000,22.79,23.08,22.51,22.91,3302974,0
+ADBE.US,D,20040902,000000,22.91,23.5,22.85,23.42,2451000,0
+ADBE.US,D,20040903,000000,23.48,23.52,23.2,23.27,3794536,0
+ADBE.US,D,20040907,000000,23.29,23.93,23.27,23.62,5650600,0
+ADBE.US,D,20040908,000000,23.59,24,23.57,23.91,4818050,0
+ADBE.US,D,20040909,000000,23.92,24.52,23.92,24.48,6735654,0
+ADBE.US,D,20040910,000000,24.45,24.95,24.41,24.93,4704240,0
+ADBE.US,D,20040913,000000,24.77,25.09,24.74,24.86,5973280,0
+ADBE.US,D,20040914,000000,24.82,25,24.66,24.77,3705980,0
+ADBE.US,D,20040915,000000,24.61,24.66,23.61,23.72,8167566,0
+ADBE.US,D,20040916,000000,24,24.1,23.77,23.95,5151264,0
+ADBE.US,D,20040917,000000,24.04,24.24,23.92,24.07,6482198,0
+ADBE.US,D,20040920,000000,24.05,24.29,23.84,23.98,5775742,0
+ADBE.US,D,20040921,000000,25.11,25.36,24.63,25.23,12020062,0
+ADBE.US,D,20040922,000000,24.86,25.02,24.41,24.42,7900116,0
+ADBE.US,D,20040923,000000,24.51,24.86,24.39,24.62,4896642,0
+ADBE.US,D,20040924,000000,24.57,24.62,24.16,24.18,4266400,0
+ADBE.US,D,20040927,000000,24.08,24.32,23.88,23.93,4621324,0
+ADBE.US,D,20040928,000000,23.98,24.41,23.93,24.34,5606790,0
+ADBE.US,D,20040929,000000,24.23,24.9,24.23,24.83,5276898,0
+ADBE.US,D,20040930,000000,24.91,24.98,24.49,24.73,5418558,0
+ADBE.US,D,20041001,000000,24.75,25,24.64,25,6313266,0
+ADBE.US,D,20041004,000000,25.09,25.59,24.88,25.4,6424382,0
+ADBE.US,D,20041005,000000,25.36,25.79,25.26,25.56,5263576,0
+ADBE.US,D,20041006,000000,25.45,25.94,25.45,25.84,3627412,0
+ADBE.US,D,20041007,000000,25.69,25.76,25.45,25.52,3064292,0
+ADBE.US,D,20041008,000000,25.5,25.55,24.79,24.86,3925788,0
+ADBE.US,D,20041011,000000,25.02,25.59,24.86,25.47,4604178,0
+ADBE.US,D,20041012,000000,25.18,26.11,25.13,26,7354734,0
+ADBE.US,D,20041013,000000,26.02,26.27,25.51,25.64,6411480,0
+ADBE.US,D,20041014,000000,25.62,25.91,25.39,25.62,4255302,0
+ADBE.US,D,20041015,000000,25.68,25.98,25.46,25.74,3106910,0
+ADBE.US,D,20041018,000000,25.59,26.54,25.57,26.54,4531188,0
+ADBE.US,D,20041019,000000,26.5,26.95,26.35,26.77,5738810,0
+ADBE.US,D,20041020,000000,26.73,26.95,26.42,26.84,4190860,0
+ADBE.US,D,20041021,000000,26.89,27.39,26.68,27.25,5139742,0
+ADBE.US,D,20041022,000000,27.31,27.34,26.75,26.87,5315016,0
+ADBE.US,D,20041025,000000,26.71,27.25,26.7,26.89,4542352,0
+ADBE.US,D,20041026,000000,26.95,27.14,26.7,26.86,3903506,0
+ADBE.US,D,20041027,000000,27.18,28.04,26.91,27.99,9092696,0
+ADBE.US,D,20041028,000000,27.65,27.95,27.54,27.75,5088768,0
+ADBE.US,D,20041029,000000,27.68,28.02,27.38,28.02,5140698,0
+ADBE.US,D,20041101,000000,28.11,28.5,27.91,28.17,4992628,0
+ADBE.US,D,20041102,000000,27.76,28.79,27.76,28.52,6439974,0
+ADBE.US,D,20041103,000000,28.77,29,28.46,28.58,4820412,0
+ADBE.US,D,20041104,000000,28.5,29.25,28.5,29.05,4865940,0
+ADBE.US,D,20041105,000000,29.05,29.36,28.82,29.24,4860474,0
+ADBE.US,D,20041108,000000,29.16,29.23,28.84,28.93,3533160,0
+ADBE.US,D,20041109,000000,28.98,29.05,28.67,28.7,4585476,0
+ADBE.US,D,20041110,000000,28.62,29.12,28.38,28.8,4895528,0
+ADBE.US,D,20041111,000000,28.82,29.23,28.61,29.21,3091036,0
+ADBE.US,D,20041112,000000,29.11,29.48,28.8,29.48,3354434,0
+ADBE.US,D,20041115,000000,29.5,29.55,29.07,29.27,4393608,0
+ADBE.US,D,20041116,000000,29.25,29.27,28.8,29.09,4458674,0
+ADBE.US,D,20041117,000000,29.09,29.5,28.93,29.3,4318200,0
+ADBE.US,D,20041118,000000,29.34,29.71,29.2,29.59,3485844,0
+ADBE.US,D,20041119,000000,29.59,29.75,28.77,28.91,3294224,0
+ADBE.US,D,20041122,000000,28.84,29.73,28.75,29.73,3627116,0
+ADBE.US,D,20041123,000000,29.84,30.34,29.52,30.34,6494662,0
+ADBE.US,D,20041124,000000,29.98,30.52,29.89,30.43,3371996,0
+ADBE.US,D,20041126,000000,30.52,30.55,30.29,30.33,998398,0
+ADBE.US,D,20041129,000000,30.48,30.55,29.79,30.37,3009724,0
+ADBE.US,D,20041130,000000,30.52,30.54,30.08,30.28,3139176,0
+ADBE.US,D,20041201,000000,30.29,30.92,30.24,30.8,3639118,0
+ADBE.US,D,20041202,000000,30.82,31.18,30.62,31.16,2672392,0
+ADBE.US,D,20041203,000000,31.22,31.57,31.16,31.48,3754824,0
+ADBE.US,D,20041206,000000,31.35,31.43,30.84,30.99,7277158,0
+ADBE.US,D,20041207,000000,31.34,31.36,30.1,30.13,6881460,0
+ADBE.US,D,20041208,000000,30.27,30.5,29.88,30.16,4047418,0
+ADBE.US,D,20041209,000000,30.02,30.64,29.68,30.41,4185140,0
+ADBE.US,D,20041210,000000,30.35,30.8,30.12,30.5,3361390,0
+ADBE.US,D,20041213,000000,30.69,31.52,30.69,31.38,5254908,0
+ADBE.US,D,20041214,000000,31.54,32.24,31.49,32.08,4813234,0
+ADBE.US,D,20041215,000000,31.86,32,31.25,31.32,6049360,0
+ADBE.US,D,20041216,000000,31.45,31.66,30.29,30.55,7952864,0
+ADBE.US,D,20041217,000000,30,30.41,29.66,30.23,9332014,0
+ADBE.US,D,20041220,000000,30.08,30.57,30.08,30.39,5750432,0
+ADBE.US,D,20041221,000000,30.48,30.62,30.26,30.5,4402020,0
+ADBE.US,D,20041222,000000,30.25,31.09,30.16,31.03,5000318,0
+ADBE.US,D,20041223,000000,30.99,31.39,30.88,31.31,3710530,0
+ADBE.US,D,20041227,000000,31.34,31.48,31.01,31.16,3069754,0
+ADBE.US,D,20041228,000000,31.12,31.86,30.92,31.86,4135542,0
+ADBE.US,D,20041229,000000,31.93,31.95,31.5,31.62,2869356,0
+ADBE.US,D,20041230,000000,31.68,31.83,31.41,31.59,1977846,0
+ADBE.US,D,20041231,000000,31.6,31.78,31.27,31.37,3580332,0
+ADBE.US,D,20050103,000000,31.6,31.75,30.77,30.84,5526952,0
+ADBE.US,D,20050104,000000,31.11,31.19,29.68,30.03,7529458,0
+ADBE.US,D,20050105,000000,30.1,30.45,29.86,29.86,3567028,0
+ADBE.US,D,20050106,000000,30.13,30.17,29.25,29.37,6159462,0
+ADBE.US,D,20050107,000000,29.65,29.75,28.85,29.39,8578948,0
+ADBE.US,D,20050110,000000,29.43,29.85,29.32,29.41,5167876,0
+ADBE.US,D,20050111,000000,29.45,29.5,28.98,29.06,5633962,0
+ADBE.US,D,20050112,000000,29.24,29.57,28.84,29.49,6006238,0
+ADBE.US,D,20050113,000000,29.64,29.7,28.98,29.11,4701794,0
+ADBE.US,D,20050114,000000,29.34,29.37,28.91,29.11,5796710,0
+ADBE.US,D,20050118,000000,29.02,29.28,28.3,29.19,4994370,0
+ADBE.US,D,20050119,000000,29.16,29.45,28.88,28.94,3978096,0
+ADBE.US,D,20050120,000000,28.93,29.55,28.75,29.04,5113568,0
+ADBE.US,D,20050121,000000,29.05,29.2,28.5,28.54,4565134,0
+ADBE.US,D,20050124,000000,28.75,28.84,27.62,27.7,7229410,0
+ADBE.US,D,20050125,000000,27.83,28.43,27.76,27.79,4279876,0
+ADBE.US,D,20050126,000000,28.16,28.23,27.68,28,3665194,0
+ADBE.US,D,20050127,000000,28.17,28.19,27.68,28.09,3578546,0
+ADBE.US,D,20050128,000000,28.27,28.27,27.4,27.74,5927376,0
+ADBE.US,D,20050131,000000,28.09,28.66,27.93,28.45,6131430,0
+ADBE.US,D,20050201,000000,28.5,29.18,28.45,28.95,4653728,0
+ADBE.US,D,20050202,000000,29.93,31.27,29.82,31.14,11576426,0
+ADBE.US,D,20050203,000000,30.9,31.74,30.66,31.71,9003880,0
+ADBE.US,D,20050204,000000,31.51,32,31.29,32,4477370,0
+ADBE.US,D,20050207,000000,31.93,31.98,31.51,31.76,3027684,0
+ADBE.US,D,20050208,000000,31.79,32.2,31.62,31.85,3243048,0
+ADBE.US,D,20050209,000000,31.98,32.08,31.11,31.3,4072588,0
+ADBE.US,D,20050210,000000,31.45,31.57,30.94,31.34,2921592,0
+ADBE.US,D,20050211,000000,31.48,32.2,31.18,31.85,4905470,0
+ADBE.US,D,20050214,000000,31.92,31.99,31.48,31.73,3180568,0
+ADBE.US,D,20050215,000000,31.75,32.56,31.45,32.45,6591038,0
+ADBE.US,D,20050216,000000,32.26,32.42,31.79,32.3,4492528,0
+ADBE.US,D,20050217,000000,32.3,32.48,31.27,31.54,5308048,0
+ADBE.US,D,20050218,000000,31.8,31.85,31.39,31.41,2982944,0
+ADBE.US,D,20050222,000000,31.27,31.86,30.67,30.75,5780422,0
+ADBE.US,D,20050223,000000,30.85,31.05,30.61,30.88,4143406,0
+ADBE.US,D,20050224,000000,30.74,30.77,30.19,30.7,6312242,0
+ADBE.US,D,20050225,000000,30.73,30.86,30.3,30.71,4048072,0
+ADBE.US,D,20050228,000000,30.88,31.57,30.57,30.88,4439242,0
+ADBE.US,D,20050301,000000,31.03,31.48,30.75,31.17,3691364,0
+ADBE.US,D,20050302,000000,30.98,31.56,30.79,31.18,3446412,0
+ADBE.US,D,20050303,000000,31.26,31.41,30.88,31.18,2850832,0
+ADBE.US,D,20050304,000000,31.55,32.1,31.27,31.89,4619736,0
+ADBE.US,D,20050307,000000,31.98,32.83,31.9,32.53,5754192,0
+ADBE.US,D,20050308,000000,32.62,33,32.38,32.48,4204504,0
+ADBE.US,D,20050309,000000,32.59,32.89,32.19,32.26,4714258,0
+ADBE.US,D,20050310,000000,32.38,32.74,32.07,32.66,4581522,0
+ADBE.US,D,20050311,000000,32.7,32.85,31.95,32.21,4909502,0
+ADBE.US,D,20050314,000000,32.4,32.77,32.3,32.67,3597084,0
+ADBE.US,D,20050315,000000,32.77,32.79,32.08,32.27,3852608,0
+ADBE.US,D,20050316,000000,32.33,32.4,31.33,31.59,4048398,0
+ADBE.US,D,20050317,000000,31.84,32.12,31.36,31.95,5643548,0
+ADBE.US,D,20050318,000000,32.65,34.15,32.13,33.91,20777870,0
+ADBE.US,D,20050321,000000,33.91,34.48,33.04,33.35,12061618,0
+ADBE.US,D,20050322,000000,33.42,33.85,33.17,33.18,6531720,0
+ADBE.US,D,20050323,000000,33.27,33.63,33.09,33.13,5254616,0
+ADBE.US,D,20050324,000000,33.63,33.67,33.27,33.27,3907670,0
+ADBE.US,D,20050328,000000,33.47,33.91,33.37,33.55,4660614,0
+ADBE.US,D,20050329,000000,33.42,33.92,32.88,33.11,5581234,0
+ADBE.US,D,20050330,000000,33.32,33.95,33.26,33.87,4746886,0
+ADBE.US,D,20050331,000000,33.92,34,33.56,33.59,4138596,0
+ADBE.US,D,20050401,000000,33.91,34.26,33.16,33.38,6954284,0
+ADBE.US,D,20050404,000000,33.42,33.54,32.76,33.29,6260338,0
+ADBE.US,D,20050405,000000,33.38,33.48,32.8,33.42,5714744,0
+ADBE.US,D,20050406,000000,33.56,34.45,33.4,34.05,5992564,0
+ADBE.US,D,20050407,000000,34.13,34.27,33.76,34.2,4339516,0
+ADBE.US,D,20050408,000000,34.24,34.3,33.53,33.63,4049492,0
+ADBE.US,D,20050411,000000,33.72,33.72,33.3,33.4,3610000,0
+ADBE.US,D,20050412,000000,33.45,33.45,32.83,33.45,4603494,0
+ADBE.US,D,20050413,000000,33.12,33.27,32.26,32.53,4991906,0
+ADBE.US,D,20050414,000000,32.55,32.62,31.55,31.74,5552160,0
+ADBE.US,D,20050415,000000,31.38,31.55,30.31,30.33,7906800,0
+ADBE.US,D,20050418,000000,28,28,26.57,27.39,41795400,0
+ADBE.US,D,20050419,000000,27.91,29.35,27.82,29.05,26322522,0
+ADBE.US,D,20050420,000000,29.65,29.74,28.32,28.62,13982582,0
+ADBE.US,D,20050421,000000,29.2,29.8,28.86,29.77,11103780,0
+ADBE.US,D,20050422,000000,29.65,30.25,29.34,30.14,11420670,0
+ADBE.US,D,20050425,000000,30.38,30.38,29.55,30.02,9994424,0
+ADBE.US,D,20050426,000000,29.88,30.38,29.48,29.56,7815770,0
+ADBE.US,D,20050427,000000,29.48,29.8,28.95,29.23,11082564,0
+ADBE.US,D,20050428,000000,29.16,29.5,28.79,29.23,8063254,0
+ADBE.US,D,20050429,000000,29.52,29.91,29.07,29.73,7499470,0
+ADBE.US,D,20050502,000000,29.87,30.11,28.27,28.57,15981258,0
+ADBE.US,D,20050503,000000,28.5,28.89,28.49,28.64,8434428,0
+ADBE.US,D,20050504,000000,28.89,29.11,28.66,28.77,5761540,0
+ADBE.US,D,20050505,000000,28.77,28.8,28.14,28.46,4900342,0
+ADBE.US,D,20050506,000000,28.77,28.98,28.47,28.85,4868696,0
+ADBE.US,D,20050509,000000,28.92,29.36,28.88,29.34,5779818,0
+ADBE.US,D,20050510,000000,29.14,29.17,28.55,28.76,6547872,0
+ADBE.US,D,20050511,000000,28.75,29.07,28.39,28.96,4818992,0
+ADBE.US,D,20050512,000000,29.04,29.24,28.56,28.89,4107184,0
+ADBE.US,D,20050513,000000,29.03,29.15,28.7,29.05,5264900,0
+ADBE.US,D,20050516,000000,29.49,30.02,29.34,29.95,5667704,0
+ADBE.US,D,20050517,000000,29.8,29.89,29.32,29.89,4478630,0
+ADBE.US,D,20050518,000000,29.95,30.7,29.73,30.55,6682016,0
+ADBE.US,D,20050519,000000,30.55,31.06,30.53,31.06,4287110,0
+ADBE.US,D,20050520,000000,31,31.24,30.84,31.11,4667588,0
+ADBE.US,D,20050523,000000,31,31.62,30.93,31.36,5393842,0
+ADBE.US,D,20050524,000000,31.46,32.5,31.27,32.42,6500139,0
+ADBE.US,D,20050525,000000,32.24,32.8,32.21,32.76,6482021,0
+ADBE.US,D,20050526,000000,32.96,33.18,32.3,33.1,7505811,0
+ADBE.US,D,20050527,000000,33.15,33.32,32.9,33.17,3499698,0
+ADBE.US,D,20050531,000000,33.08,33.19,32.79,33.12,3999980,0
+ADBE.US,D,20050601,000000,33.03,33.44,32.9,33.18,4616520,0
+ADBE.US,D,20050602,000000,33.23,33.31,32.88,33.09,4163851,0
+ADBE.US,D,20050603,000000,32.9,33,32.39,32.54,3115276,0
+ADBE.US,D,20050606,000000,32.44,32.72,32.21,32.45,3699596,0
+ADBE.US,D,20050607,000000,32.51,32.92,32.11,32.26,3784760,0
+ADBE.US,D,20050608,000000,32.46,32.67,32.2,32.26,3537943,0
+ADBE.US,D,20050609,000000,32.26,32.75,32.09,32.49,3479114,0
+ADBE.US,D,20050610,000000,32.59,32.69,29.9,31.13,19258872,0
+ADBE.US,D,20050613,000000,31.21,31.92,30.76,31.65,6660684,0
+ADBE.US,D,20050614,000000,31.84,32,31.63,31.98,3015901,0
+ADBE.US,D,20050615,000000,32.39,32.44,31.41,32,4742198,0
+ADBE.US,D,20050616,000000,32.03,32.5,31.86,32.41,6348620,0
+ADBE.US,D,20050617,000000,31.11,31.34,30.6,31.34,18868876,0
+ADBE.US,D,20050620,000000,31.11,31.59,31.09,31.09,4183928,0
+ADBE.US,D,20050621,000000,31.04,31.2,30.7,30.79,5545109,0
+ADBE.US,D,20050622,000000,30.9,30.96,30.34,30.56,7650369,0
+ADBE.US,D,20050623,000000,30.74,30.8,29.9,30.05,6167774,0
+ADBE.US,D,20050624,000000,30,30.09,29.17,29.24,5518268,0
+ADBE.US,D,20050627,000000,29.33,29.4,28.63,28.84,5504951,0
+ADBE.US,D,20050628,000000,29.05,29.05,28.25,28.7,7906937,0
+ADBE.US,D,20050629,000000,29.02,29.34,28.79,29.1,6859765,0
+ADBE.US,D,20050630,000000,29.25,29.29,28.49,28.61,5151332,0
+ADBE.US,D,20050701,000000,28.73,28.82,28.36,28.45,3150392,0
+ADBE.US,D,20050705,000000,28.34,28.69,27.94,27.98,6146725,0
+ADBE.US,D,20050706,000000,27.8,27.87,26.25,26.92,14992649,0
+ADBE.US,D,20050707,000000,26.67,27.84,26.6,27.51,11018979,0
+ADBE.US,D,20050708,000000,27.66,28.02,27.18,27.93,5597119,0
+ADBE.US,D,20050711,000000,27.84,28.04,27.43,27.99,7097540,0
+ADBE.US,D,20050712,000000,28.05,28.67,27.82,28.45,6197065,0
+ADBE.US,D,20050713,000000,28.62,29.21,28.5,29.05,8451959,0
+ADBE.US,D,20050714,000000,29.23,29.47,28.9,29.13,5066589,0
+ADBE.US,D,20050715,000000,29.25,29.37,28.65,28.9,5425712,0
+ADBE.US,D,20050718,000000,28.76,29.05,28.76,28.84,3865617,0
+ADBE.US,D,20050719,000000,29.33,29.42,28.37,29.31,5655101,0
+ADBE.US,D,20050720,000000,29.17,29.5,28.82,29.46,4393797,0
+ADBE.US,D,20050721,000000,29.32,29.68,29.07,29.53,5672356,0
+ADBE.US,D,20050722,000000,29.6,29.8,29.38,29.78,5649517,0
+ADBE.US,D,20050725,000000,29.8,29.97,29.55,29.65,5305037,0
+ADBE.US,D,20050726,000000,29.55,29.99,29.35,29.75,5506199,0
+ADBE.US,D,20050727,000000,29.7,29.91,29.51,29.82,4229644,0
+ADBE.US,D,20050728,000000,29.7,30.13,29.58,30.11,4638675,0
+ADBE.US,D,20050729,000000,30.2,30.4,29.54,29.64,4485478,0
+ADBE.US,D,20050801,000000,29.83,29.83,29.23,29.46,6127080,0
+ADBE.US,D,20050802,000000,28.51,28.93,27.76,28.62,9806321,0
+ADBE.US,D,20050803,000000,28.4,28.59,28.01,28.1,7725018,0
+ADBE.US,D,20050804,000000,28,28.01,26.9,27.03,11908697,0
+ADBE.US,D,20050805,000000,26.89,27.28,26.83,27.1,8452321,0
+ADBE.US,D,20050808,000000,27.22,27.25,26.5,26.74,7040801,0
+ADBE.US,D,20050809,000000,26.95,26.95,26.38,26.57,7452636,0
+ADBE.US,D,20050810,000000,26.71,26.71,25.8,25.91,7244468,0
+ADBE.US,D,20050811,000000,25.93,26.82,25.93,26.69,6133596,0
+ADBE.US,D,20050812,000000,26.57,26.87,26.42,26.84,4888467,0
+ADBE.US,D,20050815,000000,26.88,27.03,26.68,26.85,4643189,0
+ADBE.US,D,20050816,000000,26.87,26.9,26.01,26.18,5233982,0
+ADBE.US,D,20050817,000000,26.18,26.95,26.08,26.83,5301716,0
+ADBE.US,D,20050818,000000,26.83,27.08,26.57,26.6,5717791,0
+ADBE.US,D,20050819,000000,26.55,26.76,26.15,26.16,4252504,0
+ADBE.US,D,20050822,000000,26.2,26.37,26,26.18,3513345,0
+ADBE.US,D,20050823,000000,26.19,27.13,26.05,27.05,6014035,0
+ADBE.US,D,20050824,000000,26.98,28.23,26.87,28.03,9529929,0
+ADBE.US,D,20050825,000000,27.92,28.02,27.34,27.59,5339557,0
+ADBE.US,D,20050826,000000,27.48,27.65,27.26,27.53,3610981,0
+ADBE.US,D,20050829,000000,27.27,27.44,27.2,27.3,2734783,0
+ADBE.US,D,20050830,000000,27.24,27.24,26.79,27.12,4433373,0
+ADBE.US,D,20050831,000000,27.22,27.24,26.93,27.04,4153948,0
+ADBE.US,D,20050901,000000,26.92,27.21,26.74,26.83,4031516,0
+ADBE.US,D,20050902,000000,26.87,26.9,26.54,26.64,2554352,0
+ADBE.US,D,20050906,000000,26.75,27.42,26.7,27.35,4026067,0
+ADBE.US,D,20050907,000000,27.35,27.49,26.98,27.19,3226557,0
+ADBE.US,D,20050908,000000,28,28.1,27.43,27.61,3566152,0
+ADBE.US,D,20050909,000000,27.6,27.6,27.2,27.3,4055293,0
+ADBE.US,D,20050912,000000,27.3,27.71,27.17,27.25,5737456,0
+ADBE.US,D,20050913,000000,26.97,27.1,26.67,26.82,5483718,0
+ADBE.US,D,20050914,000000,27,27.56,26.68,27.19,5133080,0
+ADBE.US,D,20050915,000000,27.39,27.4,26.69,26.9,6981363,0
+ADBE.US,D,20050916,000000,27.81,29.58,27.8,29.43,20817374,0
+ADBE.US,D,20050919,000000,29.27,29.27,28.47,28.72,5551631,0
+ADBE.US,D,20050920,000000,28.69,28.83,27.7,27.74,4925279,0
+ADBE.US,D,20050921,000000,27.77,28.07,27.27,27.87,5630477,0
+ADBE.US,D,20050922,000000,27.69,28.09,27.16,27.88,4776108,0
+ADBE.US,D,20050923,000000,27.78,28.2,27.47,28.08,3470890,0
+ADBE.US,D,20050926,000000,28.22,28.64,28.02,28.15,3908737,0
+ADBE.US,D,20050927,000000,28.21,28.52,27.91,28.4,3602709,0
+ADBE.US,D,20050928,000000,28.53,29.48,28.44,29.02,7774390,0
+ADBE.US,D,20050929,000000,28.88,29.8,28.71,29.76,6218139,0
+ADBE.US,D,20050930,000000,29.55,29.99,29.25,29.85,5127702,0
+ADBE.US,D,20051003,000000,29.55,30.66,29.2,30.6,9487782,0
+ADBE.US,D,20051004,000000,29.92,30.48,29.81,29.94,6323650,0
+ADBE.US,D,20051005,000000,29.76,29.95,29.25,29.28,4889788,0
+ADBE.US,D,20051006,000000,29.28,29.4,28.69,28.94,5303493,0
+ADBE.US,D,20051007,000000,29.02,29.15,28.59,29.15,4588045,0
+ADBE.US,D,20051010,000000,29.04,29.64,28.93,29.09,5657801,0
+ADBE.US,D,20051011,000000,29.01,29.32,28.46,28.59,5470896,0
+ADBE.US,D,20051012,000000,28.47,28.92,28.16,28.29,5048967,0
+ADBE.US,D,20051013,000000,28.2,28.44,27.86,28.3,4859934,0
+ADBE.US,D,20051014,000000,28.61,30.03,28.53,29.94,8153878,0
+ADBE.US,D,20051017,000000,29.94,30.5,29.94,30.39,5949590,0
+ADBE.US,D,20051018,000000,30.37,30.63,30.25,30.36,4644774,0
+ADBE.US,D,20051019,000000,30.32,30.99,29.66,30.96,8092998,0
+ADBE.US,D,20051020,000000,30.9,31.04,30.34,30.48,6994864,0
+ADBE.US,D,20051021,000000,30.79,31.28,30.51,31.21,7781125,0
+ADBE.US,D,20051024,000000,30.94,32.36,30.94,32.35,7844101,0
+ADBE.US,D,20051025,000000,32.19,32.32,31.36,31.99,8949121,0
+ADBE.US,D,20051026,000000,32.21,33.64,32,32.88,14979723,0
+ADBE.US,D,20051027,000000,32.3,32.4,31.44,31.79,6982964,0
+ADBE.US,D,20051028,000000,32.2,32.36,31.87,32.31,6278568,0
+ADBE.US,D,20051031,000000,32.31,32.51,32.06,32.25,7324150,0
+ADBE.US,D,20051101,000000,31.83,32.86,31.8,32.8,4396259,0
+ADBE.US,D,20051102,000000,32.8,33.01,32.53,32.87,5300329,0
+ADBE.US,D,20051103,000000,32.8,32.99,32.26,32.68,5619369,0
+ADBE.US,D,20051104,000000,32.61,33.2,32.35,32.45,4552791,0
+ADBE.US,D,20051107,000000,32.6,32.66,32.26,32.49,3324123,0
+ADBE.US,D,20051108,000000,32.26,32.4,31.95,32.27,4243308,0
+ADBE.US,D,20051109,000000,32.27,32.6,32.12,32.43,2677303,0
+ADBE.US,D,20051110,000000,32.49,32.7,32.3,32.66,3545619,0
+ADBE.US,D,20051111,000000,32.67,33.1,32.54,32.91,2727434,0
+ADBE.US,D,20051114,000000,32.91,33.1,32.77,33.03,2630088,0
+ADBE.US,D,20051115,000000,33.03,33.39,32.69,32.85,5636086,0
+ADBE.US,D,20051116,000000,32.8,33.37,32.72,33.3,4232601,0
+ADBE.US,D,20051117,000000,33.5,33.8,33.05,33.8,4902658,0
+ADBE.US,D,20051118,000000,34.15,34.24,33.43,33.5,6211037,0
+ADBE.US,D,20051121,000000,33.6,33.67,32.89,33.33,3594006,0
+ADBE.US,D,20051122,000000,33.28,33.47,33.05,33.46,4385629,0
+ADBE.US,D,20051123,000000,33.5,33.92,33.35,33.86,3785687,0
+ADBE.US,D,20051125,000000,33.86,33.98,33.4,33.91,1417819,0
+ADBE.US,D,20051128,000000,33.75,33.93,33.14,33.21,4883789,0
+ADBE.US,D,20051129,000000,33.41,33.45,32.29,32.4,6035681,0
+ADBE.US,D,20051130,000000,32.33,32.95,32.09,32.61,5026332,0
+ADBE.US,D,20051201,000000,32.75,33.96,32.75,33.88,5209230,0
+ADBE.US,D,20051202,000000,33.93,35.68,33.82,34.97,18389276,0
+ADBE.US,D,20051205,000000,34.6,35.45,34.49,35.25,24688218,0
+ADBE.US,D,20051206,000000,35.99,37.25,35.7,36.99,15723924,0
+ADBE.US,D,20051207,000000,36.83,37.09,35.74,36.47,8579949,0
+ADBE.US,D,20051208,000000,36.67,36.74,35.66,36.13,4902792,0
+ADBE.US,D,20051209,000000,36.33,36.36,35.14,35.6,6159127,0
+ADBE.US,D,20051212,000000,35.89,36.49,34.84,35.26,7999382,0
+ADBE.US,D,20051213,000000,35.42,35.66,34.33,34.54,9589022,0
+ADBE.US,D,20051214,000000,34.58,34.99,34.29,34.52,5518230,0
+ADBE.US,D,20051215,000000,34.89,34.93,33.75,34.93,10729129,0
+ADBE.US,D,20051216,000000,36.98,39.48,36.93,38.82,28698078,0
+ADBE.US,D,20051219,000000,38.78,39.11,38.31,38.45,10340828,0
+ADBE.US,D,20051220,000000,38.23,38.4,37.45,38.07,8888967,0
+ADBE.US,D,20051221,000000,37.96,38.62,37.35,37.45,5590847,0
+ADBE.US,D,20051222,000000,37.45,37.91,36.92,37.45,4699293,0
+ADBE.US,D,20051223,000000,37.7,37.91,36.91,37.11,3496456,0
+ADBE.US,D,20051227,000000,37.45,37.65,36.86,36.94,2766974,0
+ADBE.US,D,20051228,000000,36.98,37.26,36.6,36.87,2472144,0
+ADBE.US,D,20051229,000000,36.95,37.35,36.83,36.92,3277714,0
+ADBE.US,D,20051230,000000,36.76,37.12,36.61,36.96,3348258,0
+ADBE.US,D,20060103,000000,37.25,38.8,36.13,38.52,12752513,0
+ADBE.US,D,20060104,000000,38.7,38.8,37.8,38.42,6940178,0
+ADBE.US,D,20060105,000000,38.26,38.49,37.54,38.07,6724575,0
+ADBE.US,D,20060106,000000,38.5,39.02,38.45,39,8116824,0
+ADBE.US,D,20060109,000000,39.05,39.06,37.87,38.38,6241639,0
+ADBE.US,D,20060110,000000,38.15,39.42,38.09,38.6,7480745,0
+ADBE.US,D,20060111,000000,39.17,39.73,38.5,39.33,6579326,0
+ADBE.US,D,20060112,000000,39.37,39.97,39.08,39.49,5969606,0
+ADBE.US,D,20060113,000000,39.64,39.9,38.53,38.84,4857426,0
+ADBE.US,D,20060117,000000,38.62,39.47,38.62,39.44,4217426,0
+ADBE.US,D,20060118,000000,39,40.1,38.78,39.73,5466599,0
+ADBE.US,D,20060119,000000,39.71,40.85,39.54,40.46,4450001,0
+ADBE.US,D,20060120,000000,40.57,40.62,38.27,38.43,6882360,0
+ADBE.US,D,20060123,000000,38.63,38.86,37.79,37.79,7288691,0
+ADBE.US,D,20060124,000000,37.95,39.3,37.89,39.13,5843416,0
+ADBE.US,D,20060125,000000,38.44,39.04,38.14,38.96,4718339,0
+ADBE.US,D,20060126,000000,39.3,39.45,38.22,38.77,4958316,0
+ADBE.US,D,20060127,000000,38.84,40.13,38.72,40.08,6414331,0
+ADBE.US,D,20060130,000000,40.19,40.19,39.16,39.35,4766899,0
+ADBE.US,D,20060131,000000,39.33,40.05,39.06,39.73,4894308,0
+ADBE.US,D,20060201,000000,39.4,40.59,39.17,40.51,4547871,0
+ADBE.US,D,20060202,000000,40.15,40.15,38.83,39.39,5782028,0
+ADBE.US,D,20060203,000000,39.12,39.44,38.38,39.2,3519407,0
+ADBE.US,D,20060206,000000,39.05,39.88,38.92,39.52,2729538,0
+ADBE.US,D,20060207,000000,39.5,39.98,38.87,39.26,3611458,0
+ADBE.US,D,20060208,000000,39.35,39.76,38.64,38.8,3797397,0
+ADBE.US,D,20060209,000000,38.8,38.92,37.93,38.12,3915174,0
+ADBE.US,D,20060210,000000,37.98,38.94,37.25,38.69,6634349,0
+ADBE.US,D,20060213,000000,38.35,39.06,37.62,38.19,4432007,0
+ADBE.US,D,20060214,000000,38.25,38.36,37.5,38.13,3617601,0
+ADBE.US,D,20060215,000000,37.97,38.48,37.05,37.65,4409242,0
+ADBE.US,D,20060216,000000,37.88,38.59,37.67,38.58,6382206,0
+ADBE.US,D,20060217,000000,38.4,38.69,37.68,37.8,3349041,0
+ADBE.US,D,20060221,000000,37.71,38.36,37.52,38.1,4945852,0
+ADBE.US,D,20060222,000000,38.26,39.07,38.09,38.76,3403465,0
+ADBE.US,D,20060223,000000,38.72,39.34,38.29,38.77,2946891,0
+ADBE.US,D,20060224,000000,38.76,39.01,38.09,38.34,2480343,0
+ADBE.US,D,20060227,000000,38.49,39.5,38.27,39.19,2846431,0
+ADBE.US,D,20060228,000000,38.93,39.14,38.2,38.55,3721201,0
+ADBE.US,D,20060301,000000,38.52,39.17,38.4,39.04,2779245,0
+ADBE.US,D,20060302,000000,38.8,39.26,38.5,38.81,2357534,0
+ADBE.US,D,20060303,000000,38.5,39.5,38.3,39.05,4552119,0
+ADBE.US,D,20060306,000000,39.05,39.31,38.2,38.43,2926703,0
+ADBE.US,D,20060307,000000,38.36,38.5,37.96,38.11,2926017,0
+ADBE.US,D,20060308,000000,37.99,38.24,37.48,37.78,2876898,0
+ADBE.US,D,20060309,000000,38.01,38.52,37.33,37.44,3280319,0
+ADBE.US,D,20060310,000000,37.2,37.89,36.6,37.21,3636918,0
+ADBE.US,D,20060313,000000,37.11,37.38,36.73,37.14,3518122,0
+ADBE.US,D,20060314,000000,37.1,38.01,36.96,37.4,3586158,0
+ADBE.US,D,20060315,000000,37.64,37.76,36.95,37.08,4335874,0
+ADBE.US,D,20060316,000000,37,37.35,35.91,35.93,6438072,0
+ADBE.US,D,20060317,000000,35.99,36.24,35.61,35.98,6476838,0
+ADBE.US,D,20060320,000000,35.94,36.88,35.94,36.55,3819212,0
+ADBE.US,D,20060321,000000,36.42,37.36,36.2,36.35,5119505,0
+ADBE.US,D,20060322,000000,36.7,36.86,36.18,36.62,5635013,0
+ADBE.US,D,20060323,000000,35.58,36.61,35.39,36.33,16919480,0
+ADBE.US,D,20060324,000000,36.33,36.85,36.12,36.49,5143437,0
+ADBE.US,D,20060327,000000,36.25,36.48,35.69,35.79,5213800,0
+ADBE.US,D,20060328,000000,35.81,36.15,35.31,35.52,5004637,0
+ADBE.US,D,20060329,000000,35.56,36.29,35.39,35.95,4543359,0
+ADBE.US,D,20060330,000000,36.37,36.37,35.2,35.31,10536183,0
+ADBE.US,D,20060331,000000,35.31,35.75,34.91,34.95,4925372,0
+ADBE.US,D,20060403,000000,35.18,36.2,34.97,35.7,4927408,0
+ADBE.US,D,20060404,000000,35.87,36.3,35.7,36.21,3711448,0
+ADBE.US,D,20060405,000000,36.27,36.27,35.88,35.99,3800679,0
+ADBE.US,D,20060406,000000,35.86,36.41,35.6,36.1,3077052,0
+ADBE.US,D,20060407,000000,36.18,37.21,36.1,36.95,6005543,0
+ADBE.US,D,20060410,000000,36.86,37.75,36.79,37.5,5597734,0
+ADBE.US,D,20060411,000000,37.36,37.65,37,37.28,3681203,0
+ADBE.US,D,20060412,000000,37,37.35,36.75,36.97,2681752,0
+ADBE.US,D,20060413,000000,36.88,37.15,36.64,36.83,3127008,0
+ADBE.US,D,20060417,000000,36.63,37.43,36.51,36.89,4478092,0
+ADBE.US,D,20060418,000000,36.94,37.57,36.5,37.35,3383301,0
+ADBE.US,D,20060419,000000,37.32,37.67,37.18,37.57,2542188,0
+ADBE.US,D,20060420,000000,37.79,38.24,37,37.68,2871236,0
+ADBE.US,D,20060421,000000,38,38.2,37.25,37.46,3546483,0
+ADBE.US,D,20060424,000000,37.43,37.52,36.9,37.2,2524819,0
+ADBE.US,D,20060425,000000,37.56,37.92,37.42,37.66,3865346,0
+ADBE.US,D,20060426,000000,37.81,38.37,37.65,38.15,3116053,0
+ADBE.US,D,20060427,000000,37.83,39.87,37.7,39.45,7724985,0
+ADBE.US,D,20060428,000000,39.47,39.78,39.2,39.2,7081142,0
+ADBE.US,D,20060501,000000,39.15,39.21,37.71,38.17,6119478,0
+ADBE.US,D,20060502,000000,38.34,39.05,38.25,38.35,6022040,0
+ADBE.US,D,20060503,000000,35.9,36.09,34.31,35.06,26875732,0
+ADBE.US,D,20060504,000000,34.95,35,33.82,34.32,11776320,0
+ADBE.US,D,20060505,000000,34.69,34.72,34.11,34.18,5531352,0
+ADBE.US,D,20060508,000000,34.18,34.4,33.62,33.69,4765079,0
+ADBE.US,D,20060509,000000,33.69,33.98,33.17,33.24,5893899,0
+ADBE.US,D,20060510,000000,33.16,33.87,33.1,33.38,5692013,0
+ADBE.US,D,20060511,000000,33.3,33.52,32.4,32.63,5529404,0
+ADBE.US,D,20060512,000000,32.26,32.59,31.58,31.92,3774036,0
+ADBE.US,D,20060515,000000,31.86,32.39,31.7,32.19,4183055,0
+ADBE.US,D,20060516,000000,32.7,32.93,32.22,32.3,6041066,0
+ADBE.US,D,20060517,000000,32.01,32.2,31.16,31.2,8507244,0
+ADBE.US,D,20060518,000000,31.35,31.43,29.95,30.17,11530731,0
+ADBE.US,D,20060519,000000,30.15,30.88,29.96,30.31,9013453,0
+ADBE.US,D,20060522,000000,30.1,30.35,29.75,29.91,6050850,0
+ADBE.US,D,20060523,000000,30.03,30.3,28.81,29.02,10164677,0
+ADBE.US,D,20060524,000000,29.01,29.87,28.78,29.27,8317187,0
+ADBE.US,D,20060525,000000,29.58,29.58,28.88,29.14,5931116,0
+ADBE.US,D,20060526,000000,29.32,29.34,28.79,28.98,4817055,0
+ADBE.US,D,20060530,000000,28.78,28.95,28.3,28.35,6253135,0
+ADBE.US,D,20060531,000000,28.47,28.84,28.42,28.63,10918388,0
+ADBE.US,D,20060601,000000,28.68,28.85,28.46,28.72,6657688,0
+ADBE.US,D,20060602,000000,28.87,29.2,28.75,29,6208273,0
+ADBE.US,D,20060605,000000,28.92,29.69,28.79,29.47,13922316,0
+ADBE.US,D,20060606,000000,29.5,29.98,29.25,29.84,9259749,0
+ADBE.US,D,20060607,000000,29.99,29.99,28.67,28.82,9093486,0
+ADBE.US,D,20060608,000000,28.47,29.03,27.5,27.85,11437160,0
+ADBE.US,D,20060609,000000,28.03,28.67,27.88,27.99,5666314,0
+ADBE.US,D,20060612,000000,28.69,29.39,28.31,28.84,9297530,0
+ADBE.US,D,20060613,000000,29.1,29.41,28.77,28.98,8428314,0
+ADBE.US,D,20060614,000000,29.1,29.1,28.35,28.57,7216034,0
+ADBE.US,D,20060615,000000,28.88,29.09,27.75,28.96,15245277,0
+ADBE.US,D,20060616,000000,28.67,29.93,28.59,29.12,30388276,0
+ADBE.US,D,20060619,000000,29.13,29.25,28.5,28.78,10920266,0
+ADBE.US,D,20060620,000000,28.77,29.83,28.77,29.53,6591101,0
+ADBE.US,D,20060621,000000,29.64,30.22,29.52,29.88,7328733,0
+ADBE.US,D,20060622,000000,30.5,30.91,29.94,30.79,11049380,0
+ADBE.US,D,20060623,000000,30.63,31.08,30.34,30.6,5482357,0
+ADBE.US,D,20060626,000000,30.57,30.9,30.34,30.69,3771016,0
+ADBE.US,D,20060627,000000,30.79,31,29.74,29.94,5524879,0
+ADBE.US,D,20060628,000000,30.2,30.22,29.53,30.06,4333876,0
+ADBE.US,D,20060629,000000,30.35,30.48,29.85,30.4,6956665,0
+ADBE.US,D,20060630,000000,30.82,30.9,30.33,30.36,3661943,0
+ADBE.US,D,20060703,000000,30.4,30.78,30.4,30.64,1246887,0
+ADBE.US,D,20060705,000000,30.31,30.51,29.54,29.86,4817000,0
+ADBE.US,D,20060706,000000,29.81,30.05,29.27,29.59,2568336,0
+ADBE.US,D,20060707,000000,29.59,29.66,28.94,29.42,4108962,0
+ADBE.US,D,20060710,000000,29.54,29.8,29.12,29.26,3097775,0
+ADBE.US,D,20060711,000000,28.98,29.7,28.9,29.55,4368995,0
+ADBE.US,D,20060712,000000,29.59,29.65,27.84,28.56,8428658,0
+ADBE.US,D,20060713,000000,28.25,28.67,27.69,28.1,6421494,0
+ADBE.US,D,20060714,000000,27.95,28.99,27.94,28.01,4002375,0
+ADBE.US,D,20060717,000000,27.85,28.1,27.2,27.59,4195493,0
+ADBE.US,D,20060718,000000,27.52,28.07,27.33,27.69,4542225,0
+ADBE.US,D,20060719,000000,27.6,28.69,27.58,28.41,4027945,0
+ADBE.US,D,20060720,000000,28.25,28.34,27.66,28.02,3660127,0
+ADBE.US,D,20060721,000000,27.74,28.09,27.59,27.65,4445145,0
+ADBE.US,D,20060724,000000,27.67,27.9,26.92,27.38,6525491,0
+ADBE.US,D,20060725,000000,27.33,27.63,26.7,27.22,6757095,0
+ADBE.US,D,20060726,000000,26.7,27.34,25.98,26.89,7015791,0
+ADBE.US,D,20060727,000000,26.93,27.35,26.44,26.47,4668827,0
+ADBE.US,D,20060728,000000,26.87,27.84,26.55,27.63,5564563,0
+ADBE.US,D,20060731,000000,27.53,28.56,27.23,28.51,5824335,0
+ADBE.US,D,20060801,000000,28.4,28.97,28,28.34,6866066,0
+ADBE.US,D,20060802,000000,30,32.58,29.99,32.28,12151113,0
+ADBE.US,D,20060803,000000,31.55,32.65,31.3,32.53,6407829,0
+ADBE.US,D,20060804,000000,32.6,32.74,31.5,31.72,5481633,0
+ADBE.US,D,20060807,000000,31.63,32,31.13,31.79,3815175,0
+ADBE.US,D,20060808,000000,32.01,32.7,31.71,31.95,4080272,0
+ADBE.US,D,20060809,000000,32.14,32.49,31.35,31.45,3553666,0
+ADBE.US,D,20060810,000000,31.53,32.37,31.44,32.2,3010137,0
+ADBE.US,D,20060811,000000,32.07,32.27,31.52,31.85,3479892,0
+ADBE.US,D,20060814,000000,32.19,32.89,31.9,32.51,3623940,0
+ADBE.US,D,20060815,000000,32.7,34,32.64,33.95,6188565,0
+ADBE.US,D,20060816,000000,34,34.12,33.28,33.99,4771352,0
+ADBE.US,D,20060817,000000,33.75,34.19,33.45,34.01,5097118,0
+ADBE.US,D,20060818,000000,34,34.55,33.76,34.07,4059170,0
+ADBE.US,D,20060821,000000,33.8,33.99,33.18,33.18,3575466,0
+ADBE.US,D,20060822,000000,33.17,33.47,32.31,32.78,5448007,0
+ADBE.US,D,20060823,000000,32.91,32.99,32.14,32.41,2656379,0
+ADBE.US,D,20060824,000000,32.73,32.77,32.27,32.63,1806903,0
+ADBE.US,D,20060825,000000,32.41,32.96,32.41,32.53,2143794,0
+ADBE.US,D,20060828,000000,32.43,33,32.26,32.86,2565168,0
+ADBE.US,D,20060829,000000,32.92,32.98,31.51,31.86,6085186,0
+ADBE.US,D,20060830,000000,31.81,32.13,31.75,32.05,4487577,0
+ADBE.US,D,20060831,000000,32.23,32.75,32.01,32.44,4030188,0
+ADBE.US,D,20060901,000000,32.44,33.04,32,32.33,2375405,0
+ADBE.US,D,20060905,000000,32.15,32.95,32,32.67,2343571,0
+ADBE.US,D,20060906,000000,32.4,32.87,32,32.71,3869177,0
+ADBE.US,D,20060907,000000,32.49,32.73,31.49,31.5,4359534,0
+ADBE.US,D,20060908,000000,31.6,32.14,31.01,31.81,3510060,0
+ADBE.US,D,20060911,000000,31.42,32.37,31,31.84,3426083,0
+ADBE.US,D,20060912,000000,31.79,32.99,31.41,32.77,3801157,0
+ADBE.US,D,20060913,000000,32.67,33.6,31.94,33.53,5773043,0
+ADBE.US,D,20060914,000000,33.6,33.81,32.95,33.65,8587162,0
+ADBE.US,D,20060915,000000,36.64,38.19,36.5,37,33440316,0
+ADBE.US,D,20060918,000000,36.23,37.77,36.23,37.51,9227251,0
+ADBE.US,D,20060919,000000,37.33,37.75,36.9,37.34,5716139,0
+ADBE.US,D,20060920,000000,37.33,37.81,37.28,37.7,7004120,0
+ADBE.US,D,20060921,000000,37.83,38.12,37.06,37.4,4671660,0
+ADBE.US,D,20060922,000000,37.4,37.73,36.56,37.06,5190819,0
+ADBE.US,D,20060925,000000,37.14,38.5,37.07,38.19,10304546,0
+ADBE.US,D,20060926,000000,38.1,38.5,37.62,37.67,5634258,0
+ADBE.US,D,20060927,000000,37.7,38.61,37.6,38.06,5002516,0
+ADBE.US,D,20060928,000000,38.22,38.6,37.58,38.33,3447933,0
+ADBE.US,D,20060929,000000,38.15,38.38,37.43,37.46,4248155,0
+ADBE.US,D,20061002,000000,37.54,37.82,36.8,37,3678167,0
+ADBE.US,D,20061003,000000,36.88,37.64,36.72,36.75,4116559,0
+ADBE.US,D,20061004,000000,36.75,37.91,36.69,37.76,6851536,0
+ADBE.US,D,20061005,000000,37.56,38.4,37.54,38.18,4268479,0
+ADBE.US,D,20061006,000000,38.25,38.3,37.57,38.15,3142110,0
+ADBE.US,D,20061009,000000,38.08,38.22,37.27,37.39,3835282,0
+ADBE.US,D,20061010,000000,37.43,37.98,37.23,37.77,3518644,0
+ADBE.US,D,20061011,000000,37.55,37.76,36.75,37.12,5057951,0
+ADBE.US,D,20061012,000000,37.25,38.26,37.14,38.21,5900415,0
+ADBE.US,D,20061013,000000,38.05,39.43,38.05,39.07,12661111,0
+ADBE.US,D,20061016,000000,38.75,38.8,38.14,38.25,5956162,0
+ADBE.US,D,20061017,000000,37.91,38.3,37.5,38.12,3524018,0
+ADBE.US,D,20061018,000000,38.47,38.88,37.98,38.53,3674929,0
+ADBE.US,D,20061019,000000,38.45,39.03,37.83,38.49,3913339,0
+ADBE.US,D,20061020,000000,38.52,38.78,37.75,38.2,3020905,0
+ADBE.US,D,20061023,000000,38.07,38.65,38,38.58,3501385,0
+ADBE.US,D,20061024,000000,38.5,38.59,37.7,38.09,5458241,0
+ADBE.US,D,20061025,000000,39.33,39.6,38.63,38.94,6379270,0
+ADBE.US,D,20061026,000000,39.2,39.61,38.65,39.36,5024945,0
+ADBE.US,D,20061027,000000,39.35,39.35,38.23,38.57,4634081,0
+ADBE.US,D,20061030,000000,38.72,38.74,37.91,38.03,3762196,0
+ADBE.US,D,20061031,000000,38.09,38.47,37.49,38.25,4244057,0
+ADBE.US,D,20061101,000000,38.4,38.59,37.28,37.76,4062823,0
+ADBE.US,D,20061102,000000,37.55,37.98,37.24,37.66,2879727,0
+ADBE.US,D,20061103,000000,37.64,37.95,37.27,37.75,2836814,0
+ADBE.US,D,20061106,000000,37.91,38.74,37.77,38.54,3555364,0
+ADBE.US,D,20061107,000000,38.96,39.97,38.45,39.61,6360288,0
+ADBE.US,D,20061108,000000,39.46,40,39.25,39.81,4519336,0
+ADBE.US,D,20061109,000000,39.87,39.98,39.51,39.69,2816823,0
+ADBE.US,D,20061110,000000,39.43,39.71,39.15,39.41,2407173,0
+ADBE.US,D,20061113,000000,39.08,40.23,38.89,40.09,4013878,0
+ADBE.US,D,20061114,000000,40.05,40.54,39.71,40.51,4286339,0
+ADBE.US,D,20061115,000000,40.75,41.59,40.55,41.39,5875635,0
+ADBE.US,D,20061116,000000,41.32,41.97,41.29,41.85,4964268,0
+ADBE.US,D,20061117,000000,41.54,41.54,40.95,41.45,6077609,0
+ADBE.US,D,20061120,000000,41.18,41.36,40.52,41.31,5105147,0
+ADBE.US,D,20061121,000000,42,42.75,41.92,42.55,8569470,0
+ADBE.US,D,20061122,000000,42.5,42.55,41.35,41.81,4403635,0
+ADBE.US,D,20061124,000000,41.45,41.85,41.33,41.54,1126007,0
+ADBE.US,D,20061127,000000,41.34,41.37,40.06,40.22,4045706,0
+ADBE.US,D,20061128,000000,39.85,40.09,39.47,39.91,3875153,0
+ADBE.US,D,20061129,000000,40.17,40.38,39.64,40,3909949,0
+ADBE.US,D,20061130,000000,39.65,40.69,39.5,40.16,5195884,0
+ADBE.US,D,20061201,000000,40.16,40.18,38.64,39.35,5061158,0
+ADBE.US,D,20061204,000000,39.55,40,39.07,39.29,3988445,0
+ADBE.US,D,20061205,000000,39.54,39.62,38.72,39.15,3599404,0
+ADBE.US,D,20061206,000000,39.05,39.43,38.33,38.54,4297484,0
+ADBE.US,D,20061207,000000,38.85,38.85,37.61,37.75,5653562,0
+ADBE.US,D,20061208,000000,38.12,39.39,37.99,38.88,5687537,0
+ADBE.US,D,20061211,000000,39.69,40.36,39.18,39.98,7320624,0
+ADBE.US,D,20061212,000000,40,40.09,39.34,39.97,4930894,0
+ADBE.US,D,20061213,000000,40.75,40.75,39.53,40.3,4518616,0
+ADBE.US,D,20061214,000000,40.57,41.59,40.05,40.81,12413967,0
+ADBE.US,D,20061215,000000,43.06,43.22,42.22,42.81,19186028,0
+ADBE.US,D,20061218,000000,42.42,42.55,41.05,41.29,7574946,0
+ADBE.US,D,20061219,000000,40.77,41.55,40.45,41.45,5759475,0
+ADBE.US,D,20061220,000000,42.29,42.44,41.6,41.87,5124208,0
+ADBE.US,D,20061221,000000,42.01,42.04,40.99,41.38,3064048,0
+ADBE.US,D,20061222,000000,41.32,41.62,40.58,40.75,2447990,0
+ADBE.US,D,20061226,000000,40.75,41.55,40.75,41.44,2332336,0
+ADBE.US,D,20061227,000000,41.76,41.89,41.35,41.79,2921052,0
+ADBE.US,D,20061228,000000,41.64,41.84,41.25,41.53,3034643,0
+ADBE.US,D,20061229,000000,41.3,41.8,41,41.12,2687130,0
+ADBE.US,D,20070103,000000,40.72,41.32,38.89,39.92,7125568,0
+ADBE.US,D,20070104,000000,39.8,41,39.43,40.82,4503762,0
+ADBE.US,D,20070105,000000,40.78,40.9,40.12,40.62,2730287,0
+ADBE.US,D,20070108,000000,40.42,40.97,40.13,40.45,5231768,0
+ADBE.US,D,20070109,000000,40.5,40.51,39.38,39.63,5672986,0
+ADBE.US,D,20070110,000000,39.16,39.59,38.73,39.22,5652562,0
+ADBE.US,D,20070111,000000,39.4,40.38,39.24,39.88,4358504,0
+ADBE.US,D,20070112,000000,39.65,40.2,39.5,39.96,3682817,0
+ADBE.US,D,20070116,000000,40.25,40.75,39.81,40.05,5145168,0
+ADBE.US,D,20070117,000000,40.22,40.55,39.8,40.2,3588121,0
+ADBE.US,D,20070118,000000,39.94,40.4,38.42,38.57,5253875,0
+ADBE.US,D,20070119,000000,38.3,38.57,37.5,38.4,8013731,0
+ADBE.US,D,20070122,000000,38.44,38.63,37.2,37.83,6619359,0
+ADBE.US,D,20070123,000000,37.65,37.96,37.37,37.52,4659082,0
+ADBE.US,D,20070124,000000,37.99,39.74,37.93,39.69,7192760,0
+ADBE.US,D,20070125,000000,39.54,39.97,38.84,39.13,5774093,0
+ADBE.US,D,20070126,000000,39.17,39.66,38.66,39.26,4162223,0
+ADBE.US,D,20070129,000000,39.06,39.75,38.91,39.35,3994001,0
+ADBE.US,D,20070130,000000,39.36,39.55,38.83,39.01,5015875,0
+ADBE.US,D,20070131,000000,38.84,39.13,38.28,38.87,4714475,0
+ADBE.US,D,20070201,000000,38.91,38.99,38.32,38.76,4656835,0
+ADBE.US,D,20070202,000000,38.99,39.21,38.42,38.97,3222666,0
+ADBE.US,D,20070205,000000,39.04,39.06,38.38,38.44,3148508,0
+ADBE.US,D,20070206,000000,39.08,39.2,38,38.46,6000942,0
+ADBE.US,D,20070207,000000,38.65,38.85,38.03,38.15,4215283,0
+ADBE.US,D,20070208,000000,38.25,38.4,37.93,38.05,3965125,0
+ADBE.US,D,20070209,000000,38.2,38.34,37.45,37.68,4412734,0
+ADBE.US,D,20070212,000000,37.86,38.19,37.47,38.09,6740316,0
+ADBE.US,D,20070213,000000,38.55,39.07,38.3,38.43,7579786,0
+ADBE.US,D,20070214,000000,38.44,38.7,38.42,38.6,10015661,0
+ADBE.US,D,20070215,000000,38.71,39.3,38.34,39.25,5954581,0
+ADBE.US,D,20070216,000000,39.3,40.43,39.22,40.27,9256483,0
+ADBE.US,D,20070220,000000,40.09,40.76,39.5,40.74,5092199,0
+ADBE.US,D,20070221,000000,40.52,41.04,40.51,40.95,5482108,0
+ADBE.US,D,20070222,000000,40.97,41.1,40.23,40.81,4425895,0
+ADBE.US,D,20070223,000000,40.9,40.96,40.24,40.63,3388385,0
+ADBE.US,D,20070226,000000,40.65,40.99,40.13,40.87,3726090,0
+ADBE.US,D,20070227,000000,40.16,40.44,38.64,38.92,7991201,0
+ADBE.US,D,20070228,000000,38.69,39.62,38.21,39.25,6126024,0
+ADBE.US,D,20070301,000000,38.46,39.64,38.3,39.26,5726423,0
+ADBE.US,D,20070302,000000,38.92,39.83,38.65,38.66,6431660,0
+ADBE.US,D,20070305,000000,38.42,39.4,38.3,38.52,5126134,0
+ADBE.US,D,20070306,000000,39.05,39.4,38.58,39.04,6103469,0
+ADBE.US,D,20070307,000000,38.63,39.27,38.58,38.74,4392817,0
+ADBE.US,D,20070308,000000,39.2,39.35,38.96,39.08,4563748,0
+ADBE.US,D,20070309,000000,39.46,39.48,38.9,39.17,3231257,0
+ADBE.US,D,20070312,000000,39.01,39.7,39,39.64,3393099,0
+ADBE.US,D,20070313,000000,39.33,39.6,38.65,38.65,5787472,0
+ADBE.US,D,20070314,000000,38.57,39.31,38.4,39.3,4359460,0
+ADBE.US,D,20070315,000000,39.25,39.52,38.57,38.62,5087647,0
+ADBE.US,D,20070316,000000,38.64,39.56,38.2,39.17,7545134,0
+ADBE.US,D,20070319,000000,39.8,40.57,39.6,40.24,4909812,0
+ADBE.US,D,20070320,000000,40.2,41.12,40.02,40.74,8577055,0
+ADBE.US,D,20070321,000000,42.63,43.3,42.03,43.3,18238548,0
+ADBE.US,D,20070322,000000,42.87,43.1,42.62,42.86,10198718,0
+ADBE.US,D,20070323,000000,42.91,43.09,42.56,42.79,6467327,0
+ADBE.US,D,20070326,000000,42.66,43.31,42.14,43.16,6602048,0
+ADBE.US,D,20070327,000000,43.71,43.95,42.69,42.9,7796177,0
+ADBE.US,D,20070328,000000,42.6,42.78,41.55,41.58,11662318,0
+ADBE.US,D,20070329,000000,42.21,42.21,40.78,41.53,8960207,0
+ADBE.US,D,20070330,000000,41.37,41.77,40.89,41.7,5511412,0
+ADBE.US,D,20070402,000000,41.56,41.92,41.03,41.65,5393535,0
+ADBE.US,D,20070403,000000,42,42.66,41.9,42.35,7131337,0
+ADBE.US,D,20070404,000000,42.11,42.7,42.1,42.7,4520526,0
+ADBE.US,D,20070405,000000,42.69,42.88,42.08,42.61,4781605,0
+ADBE.US,D,20070409,000000,42.67,42.96,42.34,42.7,3474308,0
+ADBE.US,D,20070410,000000,42.64,43.06,42.6,43,4019973,0
+ADBE.US,D,20070411,000000,42.85,43,41.88,42.1,4706168,0
+ADBE.US,D,20070412,000000,42.1,42.49,41.86,42.4,3639300,0
+ADBE.US,D,20070413,000000,42.1,42.2,41.17,41.64,7811142,0
+ADBE.US,D,20070416,000000,42.83,42.9,42.23,42.4,7417447,0
+ADBE.US,D,20070417,000000,42.57,43.01,41.88,43,6449225,0
+ADBE.US,D,20070418,000000,42.91,43.08,42.37,42.97,5553409,0
+ADBE.US,D,20070419,000000,42.66,42.78,42.1,42.39,4728746,0
+ADBE.US,D,20070420,000000,42.94,43,42,42.14,7948204,0
+ADBE.US,D,20070423,000000,42.19,42.4,42.01,42.16,4665825,0
+ADBE.US,D,20070424,000000,42.23,42.73,42.02,42.5,4745978,0
+ADBE.US,D,20070425,000000,42.65,42.83,42.16,42.71,4254795,0
+ADBE.US,D,20070426,000000,42.54,43.55,42.39,43.26,8179078,0
+ADBE.US,D,20070427,000000,43.02,43.66,42.49,42.89,5435799,0
+ADBE.US,D,20070430,000000,42.75,42.97,41.56,41.56,6962181,0
+ADBE.US,D,20070501,000000,41.59,41.87,40.82,41.73,5909311,0
+ADBE.US,D,20070502,000000,41.79,41.85,41.44,41.51,5276152,0
+ADBE.US,D,20070503,000000,41.6,41.75,41.09,41.2,4452510,0
+ADBE.US,D,20070504,000000,41.5,41.7,41.06,41.33,3554418,0
+ADBE.US,D,20070507,000000,41.32,41.59,41.01,41.31,3836207,0
+ADBE.US,D,20070508,000000,41.4,41.58,40.91,41.37,6516440,0
+ADBE.US,D,20070509,000000,41.15,41.46,40.8,41.26,8179239,0
+ADBE.US,D,20070510,000000,41.1,41.56,40.58,40.66,7097936,0
+ADBE.US,D,20070511,000000,40.76,41.83,40.67,41.7,9769459,0
+ADBE.US,D,20070514,000000,41.84,42.47,41.38,41.81,8094891,0
+ADBE.US,D,20070515,000000,41.97,42.23,41.11,41.37,6743700,0
+ADBE.US,D,20070516,000000,41.74,42.29,41.61,42.29,7158841,0
+ADBE.US,D,20070517,000000,42.12,42.89,41.73,42.42,8927129,0
+ADBE.US,D,20070518,000000,42.55,43.62,42.37,43.59,9534245,0
+ADBE.US,D,20070521,000000,43.85,44,43.03,43.25,6628524,0
+ADBE.US,D,20070522,000000,43.21,44,43.21,43.59,5495443,0
+ADBE.US,D,20070523,000000,43.64,43.8,43.15,43.23,4334060,0
+ADBE.US,D,20070524,000000,43.35,43.4,41.68,41.99,7227197,0
+ADBE.US,D,20070525,000000,42.22,42.59,42.08,42.38,3632963,0
+ADBE.US,D,20070529,000000,42.34,43.26,42.34,42.87,5429815,0
+ADBE.US,D,20070530,000000,42.47,43.22,42.2,43.22,4574455,0
+ADBE.US,D,20070531,000000,44,44.92,43.65,44.06,8689738,0
+ADBE.US,D,20070601,000000,44.12,44.88,44.12,44.53,4890971,0
+ADBE.US,D,20070604,000000,44.25,44.76,44.01,44.58,4132783,0
+ADBE.US,D,20070605,000000,44.33,44.5,43.95,44.34,4667394,0
+ADBE.US,D,20070606,000000,44.09,44.19,43.43,43.64,5219924,0
+ADBE.US,D,20070607,000000,43.39,43.7,42.52,42.72,5636622,0
+ADBE.US,D,20070608,000000,42.45,43.11,42.45,43.04,5390151,0
+ADBE.US,D,20070611,000000,43.2,43.53,42.86,42.99,5455882,0
+ADBE.US,D,20070612,000000,42.7,43.39,42.45,42.73,5659179,0
+ADBE.US,D,20070613,000000,43.16,44.13,42.9,44.11,7713238,0
+ADBE.US,D,20070614,000000,44.3,44.5,43.65,43.96,11951463,0
+ADBE.US,D,20070615,000000,44.49,44.5,42.43,42.75,21342332,0
+ADBE.US,D,20070618,000000,42.65,42.94,42.35,42.67,5937340,0
+ADBE.US,D,20070619,000000,42.36,42.75,42.15,42.48,4917317,0
+ADBE.US,D,20070620,000000,42.41,42.54,41.3,41.37,8754822,0
+ADBE.US,D,20070621,000000,41.27,41.89,40.5,41.53,7481090,0
+ADBE.US,D,20070622,000000,41.3,41.62,40.62,40.84,6877100,0
+ADBE.US,D,20070625,000000,40.84,41.11,40.17,40.34,7579355,0
+ADBE.US,D,20070626,000000,40.03,40.12,39.25,39.84,13858288,0
+ADBE.US,D,20070627,000000,39.97,40.51,39.79,40.47,7708388,0
+ADBE.US,D,20070628,000000,40.35,40.78,39.99,40.42,8004548,0
+ADBE.US,D,20070629,000000,40.56,40.66,39.82,40.15,6536587,0
+ADBE.US,D,20070702,000000,40.15,40.34,39.87,40.16,5351394,0
+ADBE.US,D,20070703,000000,40.14,40.76,40.14,40.71,3545693,0
+ADBE.US,D,20070705,000000,40.8,41.01,40.08,40.93,5362794,0
+ADBE.US,D,20070706,000000,41,41.2,40.63,41.02,4612327,0
+ADBE.US,D,20070709,000000,40.92,40.98,40.42,40.72,5482613,0
+ADBE.US,D,20070710,000000,40.6,40.73,40.28,40.36,4471277,0
+ADBE.US,D,20070711,000000,40.27,40.97,40.2,40.84,4813861,0
+ADBE.US,D,20070712,000000,40.94,41.55,40.6,41.55,7919239,0
+ADBE.US,D,20070713,000000,41.26,41.5,40.84,41.18,4512896,0
+ADBE.US,D,20070716,000000,41.04,41.26,40.85,41.06,4075727,0
+ADBE.US,D,20070717,000000,41.1,41.74,40.82,41.46,6272510,0
+ADBE.US,D,20070718,000000,41.25,41.81,40.91,41.41,8028500,0
+ADBE.US,D,20070719,000000,41.31,42.54,41.31,42.2,9162551,0
+ADBE.US,D,20070720,000000,42.41,42.5,41.2,41.64,8530850,0
+ADBE.US,D,20070723,000000,41.87,42.85,41.79,42.36,8853616,0
+ADBE.US,D,20070724,000000,42.17,42.73,41.65,41.78,6720551,0
+ADBE.US,D,20070725,000000,41.97,42.12,41.41,41.72,5081603,0
+ADBE.US,D,20070726,000000,41.15,42,40.3,41.19,8102266,0
+ADBE.US,D,20070727,000000,41.21,41.21,40.26,40.39,8854566,0
+ADBE.US,D,20070730,000000,40.79,41.09,40.13,40.89,8402001,0
+ADBE.US,D,20070731,000000,41.17,41.3,40.11,40.29,8400408,0
+ADBE.US,D,20070801,000000,40.29,40.49,38.57,39.58,15028575,0
+ADBE.US,D,20070802,000000,39.6,39.8,39.05,39.52,6714107,0
+ADBE.US,D,20070803,000000,39.4,39.66,38.7,38.75,6989263,0
+ADBE.US,D,20070806,000000,38.71,39.77,38.54,39.38,7147566,0
+ADBE.US,D,20070807,000000,39.08,39.91,38.61,39.42,6868477,0
+ADBE.US,D,20070808,000000,39.61,40.67,39.5,40.23,6289055,0
+ADBE.US,D,20070809,000000,39.9,41.74,39.86,40.75,7356654,0
+ADBE.US,D,20070810,000000,41.3,41.62,40.1,41.06,6502188,0
+ADBE.US,D,20070813,000000,41,41.13,40.26,40.83,4823847,0
+ADBE.US,D,20070814,000000,41.01,41.05,40.18,40.41,4441121,0
+ADBE.US,D,20070815,000000,40.22,41.25,40.12,40.18,5243224,0
+ADBE.US,D,20070816,000000,39.83,40.56,39.28,39.96,6625879,0
+ADBE.US,D,20070817,000000,39.86,40.48,39.32,40.32,9222060,0
+ADBE.US,D,20070820,000000,40.51,40.85,39.94,40.74,4379832,0
+ADBE.US,D,20070821,000000,40.41,40.95,39.87,40.13,4788570,0
+ADBE.US,D,20070822,000000,40.4,41,40.2,40.77,4296279,0
+ADBE.US,D,20070823,000000,40.82,40.99,40.33,40.6,3601802,0
+ADBE.US,D,20070824,000000,40.5,40.65,39.8,40.41,6490760,0
+ADBE.US,D,20070827,000000,40.41,41.11,40.25,40.81,4674547,0
+ADBE.US,D,20070828,000000,40.66,41.64,40.66,40.87,6710267,0
+ADBE.US,D,20070829,000000,41.39,42.36,41.13,42.25,7249600,0
+ADBE.US,D,20070830,000000,42.1,43.04,41.9,42.22,5798678,0
+ADBE.US,D,20070831,000000,42.51,42.99,42.51,42.75,4191319,0
+ADBE.US,D,20070904,000000,42.75,43.75,42.68,43.45,5808584,0
+ADBE.US,D,20070905,000000,43.22,43.9,43.22,43.75,5653436,0
+ADBE.US,D,20070906,000000,43.91,43.99,43.5,43.72,3718014,0
+ADBE.US,D,20070907,000000,43.34,43.42,42.53,42.96,5276858,0
+ADBE.US,D,20070910,000000,43.03,43.8,43.03,43.22,5199800,0
+ADBE.US,D,20070911,000000,43.39,43.78,43.32,43.74,4756003,0
+ADBE.US,D,20070912,000000,43.59,43.99,43.4,43.78,4094489,0
+ADBE.US,D,20070913,000000,43.99,44,42.97,43.31,6437369,0
+ADBE.US,D,20070914,000000,43.07,43.65,42.9,43.41,5059749,0
+ADBE.US,D,20070917,000000,43.71,43.75,42.55,43.06,12364795,0
+ADBE.US,D,20070918,000000,44.53,44.8,42.91,43.71,20892530,0
+ADBE.US,D,20070919,000000,43.55,44.08,43.3,43.83,11192064,0
+ADBE.US,D,20070920,000000,43.64,44,42.44,42.8,12614130,0
+ADBE.US,D,20070921,000000,43,43.37,41.71,41.95,13266919,0
+ADBE.US,D,20070924,000000,41.82,42.29,41.26,41.5,11031588,0
+ADBE.US,D,20070925,000000,41.26,43,41.25,42.74,11945891,0
+ADBE.US,D,20070926,000000,43.09,44,42.69,43.41,10196030,0
+ADBE.US,D,20070927,000000,43.5,43.65,43.11,43.45,5023732,0
+ADBE.US,D,20070928,000000,43.64,43.94,43.39,43.66,5847452,0
+ADBE.US,D,20071001,000000,43.89,44.15,42.94,44,6103939,0
+ADBE.US,D,20071002,000000,44.05,44.49,43.75,44.23,5045739,0
+ADBE.US,D,20071003,000000,44.17,44.36,43.77,43.98,5511861,0
+ADBE.US,D,20071004,000000,43.91,44.49,43.84,44.25,7487407,0
+ADBE.US,D,20071005,000000,44.4,44.8,44.1,44.64,7247979,0
+ADBE.US,D,20071008,000000,44.64,45,44.4,44.99,5424737,0
+ADBE.US,D,20071009,000000,45,45.35,44.41,44.96,7258740,0
+ADBE.US,D,20071010,000000,44.9,45.69,44.64,45.58,7339439,0
+ADBE.US,D,20071011,000000,45.79,46.19,45.37,45.49,11526014,0
+ADBE.US,D,20071012,000000,45.89,46.32,45.39,46.11,5627211,0
+ADBE.US,D,20071015,000000,45.94,46.04,45.22,45.71,5752553,0
+ADBE.US,D,20071016,000000,45.57,45.88,45.34,45.67,5224027,0
+ADBE.US,D,20071017,000000,46,46.32,45.17,45.97,7206923,0
+ADBE.US,D,20071018,000000,45.97,47.43,45.76,47.11,8384800,0
+ADBE.US,D,20071019,000000,47.08,47.52,46.25,46.27,9980128,0
+ADBE.US,D,20071022,000000,46.22,47.16,46,47.12,5481540,0
+ADBE.US,D,20071023,000000,47.2,47.81,47,47.75,5460004,0
+ADBE.US,D,20071024,000000,47.55,48,46.71,48,6641941,0
+ADBE.US,D,20071025,000000,48,48.47,46.9,47.2,7042503,0
+ADBE.US,D,20071026,000000,47.85,48,46.73,47,6726435,0
+ADBE.US,D,20071029,000000,47.2,47.26,46.42,47,6130382,0
+ADBE.US,D,20071030,000000,47.45,47.8,47.15,47.55,5106056,0
+ADBE.US,D,20071031,000000,47.58,47.9,46.81,47.9,6175966,0
+ADBE.US,D,20071101,000000,47.75,47.86,46.89,46.92,5657739,0
+ADBE.US,D,20071102,000000,47.35,48,47.08,47.88,6579441,0
+ADBE.US,D,20071105,000000,47.31,47.88,46.9,47.7,5201595,0
+ADBE.US,D,20071106,000000,47.85,48.27,47.1,47.63,5025050,0
+ADBE.US,D,20071107,000000,47.31,47.31,46.17,46.17,6622200,0
+ADBE.US,D,20071108,000000,46.1,46.19,44.02,45.03,11533807,0
+ADBE.US,D,20071109,000000,43.9,44.13,43.05,43.24,10345663,0
+ADBE.US,D,20071112,000000,43.19,43.34,42.13,42.19,9918461,0
+ADBE.US,D,20071113,000000,41.36,41.36,39.56,40.86,32004256,0
+ADBE.US,D,20071114,000000,41.39,42.06,40.59,41.02,13150880,0
+ADBE.US,D,20071115,000000,41,41.69,40.53,40.82,9575714,0
+ADBE.US,D,20071116,000000,41.35,42.52,41.13,42.19,16459578,0
+ADBE.US,D,20071119,000000,41.75,42.85,41.75,42.47,10280076,0
+ADBE.US,D,20071120,000000,42.7,42.8,41.53,42.3,7339761,0
+ADBE.US,D,20071121,000000,41.87,42.44,41.47,41.84,4771565,0
+ADBE.US,D,20071123,000000,41.9,42,41.27,41.91,1747041,0
+ADBE.US,D,20071126,000000,41.69,41.99,40.81,40.9,6202141,0
+ADBE.US,D,20071127,000000,41.03,41.58,40.4,41.07,6877015,0
+ADBE.US,D,20071128,000000,41.59,42.36,41.07,42.03,6274952,0
+ADBE.US,D,20071129,000000,42.18,42.96,42,42.75,5094476,0
+ADBE.US,D,20071130,000000,43.1,43.14,41.8,42.14,6695965,0
+ADBE.US,D,20071203,000000,41.89,43.1,41.85,42.69,9153329,0
+ADBE.US,D,20071204,000000,42.22,43.65,42.22,43.32,6540169,0
+ADBE.US,D,20071205,000000,44,44.29,43.61,43.9,5883809,0
+ADBE.US,D,20071206,000000,44.2,44.64,43.71,44.54,5545229,0
+ADBE.US,D,20071207,000000,44.3,44.54,43.87,44.37,3709376,0
+ADBE.US,D,20071210,000000,44.5,44.79,44.24,44.62,4767238,0
+ADBE.US,D,20071211,000000,44.49,44.7,43,43.26,7853237,0
+ADBE.US,D,20071212,000000,43.88,44.19,42.94,43.54,6154461,0
+ADBE.US,D,20071213,000000,43.96,44.09,43.48,43.9,4995517,0
+ADBE.US,D,20071214,000000,43.6,43.75,41.97,42.11,9508404,0
+ADBE.US,D,20071217,000000,41.79,41.94,40.59,40.9,12091001,0
+ADBE.US,D,20071218,000000,42.19,43.97,41.58,42.03,17588216,0
+ADBE.US,D,20071219,000000,41.89,42.25,41.36,41.87,7207795,0
+ADBE.US,D,20071220,000000,41.94,42.36,41.55,42.17,6227382,0
+ADBE.US,D,20071221,000000,42.47,42.65,41.66,42.18,10437848,0
+ADBE.US,D,20071224,000000,42.6,43.12,42.2,42.84,3104001,0
+ADBE.US,D,20071226,000000,42.97,43.24,42.71,43.12,4655520,0
+ADBE.US,D,20071227,000000,43.09,43.19,42.25,42.34,4286570,0
+ADBE.US,D,20071228,000000,42.53,43.05,42.53,42.93,3997598,0
+ADBE.US,D,20071231,000000,42.68,43.14,42.5,42.73,3352511,0
+ADBE.US,D,20080102,000000,42.9,43.25,41.45,41.71,6047647,0
+ADBE.US,D,20080103,000000,41.52,42.21,41.5,41.79,5186461,0
+ADBE.US,D,20080104,000000,41.3,41.49,40.01,40.36,8938631,0
+ADBE.US,D,20080107,000000,40.3,40.75,39.68,40.24,7756967,0
+ADBE.US,D,20080108,000000,39.88,40.19,39.19,39.22,8896106,0
+ADBE.US,D,20080109,000000,39.3,39.62,38.92,39.46,9058794,0
+ADBE.US,D,20080110,000000,39.19,39.5,38.69,39.25,8393221,0
+ADBE.US,D,20080111,000000,38.84,39.19,37.92,38.05,10799929,0
+ADBE.US,D,20080114,000000,38.26,38.64,38.03,38.48,7210621,0
+ADBE.US,D,20080115,000000,38.08,38.42,37.74,37.92,7775798,0
+ADBE.US,D,20080116,000000,37.75,38.37,37.46,37.7,8595188,0
+ADBE.US,D,20080117,000000,37.28,37.52,34.9,35.55,16896020,0
+ADBE.US,D,20080118,000000,35.17,36.01,34.8,35.33,13637388,0
+ADBE.US,D,20080122,000000,33.01,34.49,32.99,34,10198098,0
+ADBE.US,D,20080123,000000,33.21,34.48,32.61,34.33,10290448,0
+ADBE.US,D,20080124,000000,34.45,34.7,33.56,34.64,7290273,0
+ADBE.US,D,20080125,000000,35.02,35.62,34.72,34.84,9188214,0
+ADBE.US,D,20080128,000000,35.18,35.32,34.8,35.15,5746346,0
+ADBE.US,D,20080129,000000,35.4,35.85,34.77,35.54,5445342,0
+ADBE.US,D,20080130,000000,35.54,36.45,35.21,35.94,8767244,0
+ADBE.US,D,20080131,000000,33.83,35.13,33.43,34.93,16382040,0
+ADBE.US,D,20080201,000000,34.97,34.99,33.44,34.48,12343030,0
+ADBE.US,D,20080204,000000,34.55,35.46,34.51,35.21,7861435,0
+ADBE.US,D,20080205,000000,33.94,34.76,33.79,33.96,7366713,0
+ADBE.US,D,20080206,000000,34.6,34.69,32.41,32.76,13228176,0
+ADBE.US,D,20080207,000000,32.42,33.07,32.08,32.62,13593356,0
+ADBE.US,D,20080208,000000,32.53,33.28,32.18,33.19,9771150,0
+ADBE.US,D,20080211,000000,33.28,34.14,33.15,33.84,9909316,0
+ADBE.US,D,20080212,000000,34.1,35.02,33.91,34.38,9894765,0
+ADBE.US,D,20080213,000000,34.74,35.36,34.42,35,9843316,0
+ADBE.US,D,20080214,000000,35.01,35.21,34.67,34.96,6616564,0
+ADBE.US,D,20080215,000000,34.8,34.95,34.21,34.67,5656352,0
+ADBE.US,D,20080219,000000,35.24,35.53,34.8,34.9,6413009,0
+ADBE.US,D,20080220,000000,34.35,35.28,34.25,35.05,6438564,0
+ADBE.US,D,20080221,000000,35.23,35.53,34.67,34.78,6056951,0
+ADBE.US,D,20080222,000000,34.83,35.19,34.46,35.09,5974284,0
+ADBE.US,D,20080225,000000,35.08,35.85,35.01,35.54,8104306,0
+ADBE.US,D,20080226,000000,35.54,36.46,35.44,35.87,6541424,0
+ADBE.US,D,20080227,000000,35.5,35.83,35.02,35.46,6385151,0
+ADBE.US,D,20080228,000000,35.26,35.7,34.97,35.34,5330477,0
+ADBE.US,D,20080229,000000,34.91,34.92,33.48,33.65,12305573,0
+ADBE.US,D,20080303,000000,33.49,33.68,32.53,32.86,12553159,0
+ADBE.US,D,20080304,000000,32.58,33.12,32.43,33.07,8178791,0
+ADBE.US,D,20080305,000000,33,33.08,32.01,32.42,10868626,0
+ADBE.US,D,20080306,000000,32.4,33.11,32.21,32.47,7411330,0
+ADBE.US,D,20080307,000000,32.47,33.28,32.04,32.55,7287341,0
+ADBE.US,D,20080310,000000,32.6,32.99,31.92,31.94,8203905,0
+ADBE.US,D,20080311,000000,32.21,32.61,31.79,32.6,9612179,0
+ADBE.US,D,20080312,000000,32.99,34.23,32.89,33.34,8843631,0
+ADBE.US,D,20080313,000000,32.98,33.59,32.52,33.3,5875812,0
+ADBE.US,D,20080314,000000,33.36,33.71,32.24,32.61,7040367,0
+ADBE.US,D,20080317,000000,32.03,32.49,30.7,30.79,15095659,0
+ADBE.US,D,20080318,000000,31.53,31.9,31.1,31.88,12170546,0
+ADBE.US,D,20080319,000000,33.87,36.13,33.76,34.75,25121038,0
+ADBE.US,D,20080320,000000,34.81,35.5,34.25,34.45,12402186,0
+ADBE.US,D,20080324,000000,34.51,36.49,34.51,36.1,10782923,0
+ADBE.US,D,20080325,000000,36.39,36.65,35.81,36.54,8939944,0
+ADBE.US,D,20080326,000000,36.51,37.34,35.96,37.2,11395813,0
+ADBE.US,D,20080327,000000,37.1,37.12,35.67,35.68,7345890,0
+ADBE.US,D,20080328,000000,36.07,36.63,35.2,35.33,7229226,0
+ADBE.US,D,20080331,000000,35.61,35.9,35.3,35.59,8015330,0
+ADBE.US,D,20080401,000000,36.56,37.32,36.37,37.25,9312049,0
+ADBE.US,D,20080402,000000,37.4,37.52,36.2,36.5,8682861,0
+ADBE.US,D,20080403,000000,36.4,37.11,36.32,37.01,7608444,0
+ADBE.US,D,20080404,000000,37,37.35,36.63,36.97,5143209,0
+ADBE.US,D,20080407,000000,36.81,37.45,36.8,36.92,5805361,0
+ADBE.US,D,20080408,000000,36.61,37.19,36.51,36.83,4615634,0
+ADBE.US,D,20080409,000000,36.73,36.94,35.99,36.32,4304243,0
+ADBE.US,D,20080410,000000,36.4,37.19,36,37.09,8412461,0
+ADBE.US,D,20080411,000000,36.94,37,35.88,35.98,7122086,0
+ADBE.US,D,20080414,000000,35.91,36.62,35.73,36.29,5551361,0
+ADBE.US,D,20080415,000000,36.29,36.54,35.36,35.75,8107956,0
+ADBE.US,D,20080416,000000,36.1,36.54,35.46,36.42,10959711,0
+ADBE.US,D,20080417,000000,36.47,36.93,35.66,36.07,5755728,0
+ADBE.US,D,20080418,000000,36.87,36.98,36.08,36.27,8839236,0
+ADBE.US,D,20080421,000000,36.2,36.73,35.85,36.66,5040227,0
+ADBE.US,D,20080422,000000,36.32,36.74,35.61,36.17,8197465,0
+ADBE.US,D,20080423,000000,36.29,36.91,36.21,36.83,6037278,0
+ADBE.US,D,20080424,000000,36.77,37.79,36.41,37.43,5846608,0
+ADBE.US,D,20080425,000000,37.41,37.58,36.32,36.89,4628252,0
+ADBE.US,D,20080428,000000,37.02,37.51,36.65,37.18,5016989,0
+ADBE.US,D,20080429,000000,37,37.94,36.93,37.76,5444472,0
+ADBE.US,D,20080430,000000,37.79,38.1,37.28,37.29,4877334,0
+ADBE.US,D,20080501,000000,38.34,39.22,37.9,39.01,7222040,0
+ADBE.US,D,20080502,000000,39.23,40.41,39.12,40.38,8929329,0
+ADBE.US,D,20080505,000000,40.39,40.47,39.79,40.15,5761212,0
+ADBE.US,D,20080506,000000,40.15,40.45,39.53,40.25,4972278,0
+ADBE.US,D,20080507,000000,40.25,40.58,39.34,39.47,2937968,0
+ADBE.US,D,20080508,000000,39.49,40.15,39.11,40,5366378,0
+ADBE.US,D,20080509,000000,39.63,40.17,39.25,39.89,2800628,0
+ADBE.US,D,20080512,000000,39.83,40.5,39.35,40.44,4276550,0
+ADBE.US,D,20080513,000000,40.44,40.75,39.8,40.59,4722471,0
+ADBE.US,D,20080514,000000,40.74,41.51,40.59,40.94,4916091,0
+ADBE.US,D,20080515,000000,40.82,42.08,40.6,42,6364384,0
+ADBE.US,D,20080516,000000,42.17,42.45,41.71,42.26,5987196,0
+ADBE.US,D,20080519,000000,42.11,43.23,42.04,42.6,7216062,0
+ADBE.US,D,20080520,000000,41.38,42.02,41.02,41.66,6839128,0
+ADBE.US,D,20080521,000000,41.5,41.96,40.8,40.95,5445160,0
+ADBE.US,D,20080522,000000,40.88,41.66,40.82,41.4,3409303,0
+ADBE.US,D,20080523,000000,41.3,41.53,40.88,41.25,3645325,0
+ADBE.US,D,20080527,000000,41.16,42.1,41.05,41.99,4002160,0
+ADBE.US,D,20080528,000000,42.91,43,42.3,42.84,5749991,0
+ADBE.US,D,20080529,000000,42.75,44.08,42.75,43.8,6736510,0
+ADBE.US,D,20080530,000000,44.08,44.38,43.68,44.06,5838970,0
+ADBE.US,D,20080602,000000,43.97,44.24,42.76,43.46,5083031,0
+ADBE.US,D,20080603,000000,43.75,44.21,43,43.53,5405006,0
+ADBE.US,D,20080604,000000,43.6,44.66,43.31,44.25,4684686,0
+ADBE.US,D,20080605,000000,43.45,44.01,42.8,43.89,7158647,0
+ADBE.US,D,20080606,000000,43.45,43.6,42.3,42.3,5927861,0
+ADBE.US,D,20080609,000000,42.58,42.75,41.66,42.47,4553694,0
+ADBE.US,D,20080610,000000,42.17,42.36,41.47,41.74,5694334,0
+ADBE.US,D,20080611,000000,41.55,41.94,40.65,40.77,6523197,0
+ADBE.US,D,20080612,000000,40.95,41.59,40.6,40.99,5353381,0
+ADBE.US,D,20080613,000000,41.92,43.15,41.73,42.71,6345869,0
+ADBE.US,D,20080616,000000,42.32,43.11,42.08,42.85,6736970,0
+ADBE.US,D,20080617,000000,41.82,42.65,41.36,41.4,9027525,0
+ADBE.US,D,20080618,000000,40.81,41.54,40.71,40.94,6306396,0
+ADBE.US,D,20080619,000000,40.78,42.19,40.34,42,5714696,0
+ADBE.US,D,20080620,000000,41.54,41.76,40.33,40.55,8420461,0
+ADBE.US,D,20080623,000000,40.9,40.91,40.12,40.37,4998633,0
+ADBE.US,D,20080624,000000,40.86,41.81,40.7,41.38,6783558,0
+ADBE.US,D,20080625,000000,41.8,42.7,41.5,42.34,6023204,0
+ADBE.US,D,20080626,000000,41.76,41.93,40.78,40.83,7001371,0
+ADBE.US,D,20080627,000000,40.69,40.94,39.5,39.8,11726001,0
+ADBE.US,D,20080630,000000,39.63,39.99,39.28,39.39,6542210,0
+ADBE.US,D,20080701,000000,39.23,40.41,39,40.38,10247354,0
+ADBE.US,D,20080702,000000,40.5,41.3,39.81,39.81,7182557,0
+ADBE.US,D,20080703,000000,40.27,40.65,39.81,40.39,3387282,0
+ADBE.US,D,20080707,000000,39.81,40.86,38.81,39.72,8561619,0
+ADBE.US,D,20080708,000000,39.46,39.78,38.73,39.64,8355866,0
+ADBE.US,D,20080709,000000,39.49,39.74,38.23,38.23,6352916,0
+ADBE.US,D,20080710,000000,38.29,39.76,38.23,39.61,7147555,0
+ADBE.US,D,20080711,000000,39.03,40.2,38.69,39.24,6971413,0
+ADBE.US,D,20080714,000000,39.88,39.88,38.37,38.38,6995551,0
+ADBE.US,D,20080715,000000,39.15,40.53,37.75,39.83,10799044,0
+ADBE.US,D,20080716,000000,39.77,41.1,39.5,41.05,6940443,0
+ADBE.US,D,20080717,000000,41.02,41.71,40.65,41.54,5148204,0
+ADBE.US,D,20080718,000000,41,42.19,40.75,41.98,6190434,0
+ADBE.US,D,20080721,000000,41.87,41.94,40.7,41.16,5160624,0
+ADBE.US,D,20080722,000000,40.96,40.96,39.6,40.3,9957113,0
+ADBE.US,D,20080723,000000,40.77,42.34,40.63,41.82,10084955,0
+ADBE.US,D,20080724,000000,41,41.27,40.43,40.72,5532954,0
+ADBE.US,D,20080725,000000,41.07,41.42,40.6,40.9,5147646,0
+ADBE.US,D,20080728,000000,40.7,41.05,39.72,39.96,3895759,0
+ADBE.US,D,20080729,000000,40.24,41.32,40.17,41.01,5805078,0
+ADBE.US,D,20080730,000000,41.34,41.68,40.62,41.22,4989127,0
+ADBE.US,D,20080731,000000,40.93,41.93,40.58,41.35,6237966,0
+ADBE.US,D,20080801,000000,41.78,41.78,40.28,41.22,5906460,0
+ADBE.US,D,20080804,000000,41.42,41.64,40.61,41.29,3618370,0
+ADBE.US,D,20080805,000000,41.74,43.41,41.33,43.34,8839029,0
+ADBE.US,D,20080806,000000,43.1,43.77,42.61,43.53,6197867,0
+ADBE.US,D,20080807,000000,43.07,43.95,42.93,43.22,5956639,0
+ADBE.US,D,20080808,000000,43.4,45.34,43.34,45.15,8615721,0
+ADBE.US,D,20080811,000000,45.15,46.04,44.82,45.89,6081107,0
+ADBE.US,D,20080812,000000,45.91,46.44,45.54,45.62,8001984,0
+ADBE.US,D,20080813,000000,45.5,46.44,45.42,45.89,5299397,0
+ADBE.US,D,20080814,000000,45.48,45.69,45.01,45.36,6526021,0
+ADBE.US,D,20080815,000000,45.52,45.87,44.65,45.11,4432571,0
+ADBE.US,D,20080818,000000,44.76,44.97,43.75,44.1,7454191,0
+ADBE.US,D,20080819,000000,43.74,44.75,43.4,43.73,5215910,0
+ADBE.US,D,20080820,000000,43.92,44.72,43.66,44.28,4017755,0
+ADBE.US,D,20080821,000000,43.76,44.78,43.44,44.51,5308806,0
+ADBE.US,D,20080822,000000,44.88,45.09,44.5,44.91,4088796,0
+ADBE.US,D,20080825,000000,44.56,44.75,43.5,43.67,4250641,0
+ADBE.US,D,20080826,000000,43.55,43.84,43.12,43.36,5226590,0
+ADBE.US,D,20080827,000000,43.5,44.61,43.46,44.15,3737810,0
+ADBE.US,D,20080828,000000,44.3,44.74,44.07,44.31,4067327,0
+ADBE.US,D,20080829,000000,43.9,44.01,42.75,42.83,6947121,0
+ADBE.US,D,20080902,000000,43.91,44.16,42.59,42.85,6306906,0
+ADBE.US,D,20080903,000000,42.92,43.47,42.6,43.14,5380706,0
+ADBE.US,D,20080904,000000,43.88,43.99,42.19,42.19,6416652,0
+ADBE.US,D,20080905,000000,41.48,41.83,40.5,40.91,10903163,0
+ADBE.US,D,20080908,000000,40.49,41.73,40.22,41.61,7133256,0
+ADBE.US,D,20080909,000000,41.87,42.47,40.75,40.79,5914235,0
+ADBE.US,D,20080910,000000,41.35,41.35,40.45,40.73,4945110,0
+ADBE.US,D,20080911,000000,40.26,41.1,40.04,41.05,5475129,0
+ADBE.US,D,20080912,000000,40.9,40.9,39.9,40.47,7959779,0
+ADBE.US,D,20080915,000000,39.64,40.4,38.08,38.08,9700905,0
+ADBE.US,D,20080916,000000,38.19,39.15,36.15,38.14,11833214,0
+ADBE.US,D,20080917,000000,38.82,39.69,36.23,36.23,12475505,0
+ADBE.US,D,20080918,000000,37.81,45.26,37.17,39.65,12020991,0
+ADBE.US,D,20080919,000000,40.88,41.39,38,40.94,10298358,0
+ADBE.US,D,20080922,000000,40.78,41,39.17,39.23,4882581,0
+ADBE.US,D,20080923,000000,39.61,40.26,38.7,38.85,6522982,0
+ADBE.US,D,20080924,000000,39.06,40.01,39,39.45,4635640,0
+ADBE.US,D,20080925,000000,40.03,40.38,39.55,39.83,5256035,0
+ADBE.US,D,20080926,000000,39.16,40.1,38.92,39.99,5100806,0
+ADBE.US,D,20080929,000000,38.47,38.81,35.98,36.15,9597760,0
+ADBE.US,D,20080930,000000,37,39.53,36.49,39.47,10367045,0
+ADBE.US,D,20081001,000000,39.42,39.42,37.91,38.12,6276282,0
+ADBE.US,D,20081002,000000,37.88,37.9,35.11,35.22,9085944,0
+ADBE.US,D,20081003,000000,34.9,36.19,33.59,33.69,11062627,0
+ADBE.US,D,20081006,000000,31.72,33.45,29.41,30.71,17982632,0
+ADBE.US,D,20081007,000000,31.44,31.69,28.69,28.69,11386746,0
+ADBE.US,D,20081008,000000,28.86,31.19,28.43,30,14114003,0
+ADBE.US,D,20081009,000000,31.23,31.27,27.71,27.99,10854677,0
+ADBE.US,D,20081010,000000,26.29,28.88,25.63,27.12,14144958,0
+ADBE.US,D,20081013,000000,29.6,30.73,28.68,30.38,12509737,0
+ADBE.US,D,20081014,000000,31.34,31.45,28.86,29.2,9929398,0
+ADBE.US,D,20081015,000000,29.21,29.82,25.94,25.94,8377196,0
+ADBE.US,D,20081016,000000,26,28.21,24.45,27.69,11932394,0
+ADBE.US,D,20081017,000000,27.2,31.09,26.83,28.18,9703044,0
+ADBE.US,D,20081020,000000,27.99,29.38,27.79,29.31,5387373,0
+ADBE.US,D,20081021,000000,29,29.65,27.45,27.59,6963383,0
+ADBE.US,D,20081022,000000,27.09,27.16,24.56,25.4,9500339,0
+ADBE.US,D,20081023,000000,25.5,25.6,23.41,24.97,10769626,0
+ADBE.US,D,20081024,000000,23,24.63,22.88,23.89,10633651,0
+ADBE.US,D,20081027,000000,23.44,24.74,22.83,23.68,8235206,0
+ADBE.US,D,20081028,000000,24.23,27.15,23.93,27.08,10344073,0
+ADBE.US,D,20081029,000000,27.38,27.95,26.65,26.8,10320925,0
+ADBE.US,D,20081030,000000,27.41,27.88,26.25,26.86,9183224,0
+ADBE.US,D,20081031,000000,26.74,27.21,26.29,26.64,7505363,0
+ADBE.US,D,20081103,000000,26.79,27.3,26.13,27.16,5143712,0
+ADBE.US,D,20081104,000000,27.83,29.28,27.5,29.16,8840723,0
+ADBE.US,D,20081105,000000,28.96,29.08,27.06,27.22,8436593,0
+ADBE.US,D,20081106,000000,26.71,26.9,24.3,24.56,10026509,0
+ADBE.US,D,20081107,000000,24.92,25.39,24.07,24.59,7530800,0
+ADBE.US,D,20081110,000000,25.78,25.84,24.68,24.93,4765404,0
+ADBE.US,D,20081111,000000,24.76,24.91,23.45,23.64,7489008,0
+ADBE.US,D,20081112,000000,22.98,23.41,21.84,21.89,11726429,0
+ADBE.US,D,20081113,000000,21.68,24.38,21.12,24.3,11851885,0
+ADBE.US,D,20081114,000000,23.74,24.36,22.14,22.34,11111490,0
+ADBE.US,D,20081117,000000,21.92,23.41,21.51,22.8,10717692,0
+ADBE.US,D,20081118,000000,22.54,23.16,21.77,22.64,8215874,0
+ADBE.US,D,20081119,000000,22.54,23.87,21.6,21.63,9298682,0
+ADBE.US,D,20081120,000000,21.4,22.79,20.71,20.75,10482187,0
+ADBE.US,D,20081121,000000,21.1,21.41,19.85,21.38,13482627,0
+ADBE.US,D,20081124,000000,21.99,22.42,21.29,21.73,12915519,0
+ADBE.US,D,20081125,000000,21.96,22.78,21.5,22.42,13700035,0
+ADBE.US,D,20081126,000000,22.13,23.59,21.63,23.35,9062183,0
+ADBE.US,D,20081128,000000,23.2,23.43,22.75,23.16,4564006,0
+ADBE.US,D,20081201,000000,22.74,22.86,20.95,21,8592989,0
+ADBE.US,D,20081202,000000,21.47,22.25,21.01,22,7131324,0
+ADBE.US,D,20081203,000000,21.73,22.57,21.39,22.54,7257028,0
+ADBE.US,D,20081204,000000,20.87,21.66,20,20.44,18690260,0
+ADBE.US,D,20081205,000000,20.46,21.84,19.49,21.66,11494715,0
+ADBE.US,D,20081208,000000,21.85,23,21.85,22.6,7912016,0
+ADBE.US,D,20081209,000000,22.45,23.92,22.39,22.89,7419259,0
+ADBE.US,D,20081210,000000,23.12,23.88,22.78,23.44,5825816,0
+ADBE.US,D,20081211,000000,23.37,23.56,22,22.19,6443638,0
+ADBE.US,D,20081212,000000,21.54,22.53,21.33,22.43,6290677,0
+ADBE.US,D,20081215,000000,22.52,22.72,20.83,21.36,8272952,0
+ADBE.US,D,20081216,000000,21.53,22.42,20.92,22.32,10799314,0
+ADBE.US,D,20081217,000000,23.15,24.04,21.32,21.69,15258792,0
+ADBE.US,D,20081218,000000,21.68,22.09,21.01,21.38,8860921,0
+ADBE.US,D,20081219,000000,21.44,22.3,21.13,22.13,8230828,0
+ADBE.US,D,20081222,000000,21.8,21.98,20.66,21.11,5273008,0
+ADBE.US,D,20081223,000000,21.11,21.42,20.8,20.97,4399020,0
+ADBE.US,D,20081224,000000,20.95,21.18,20.71,21.13,1426616,0
+ADBE.US,D,20081226,000000,21.17,21.25,20.87,21.08,1942611,0
+ADBE.US,D,20081229,000000,21.07,21.15,20.01,20.52,4958967,0
+ADBE.US,D,20081230,000000,20.6,21.06,20.38,21.05,4907810,0
+ADBE.US,D,20081231,000000,20.99,21.6,20.85,21.29,4066956,0
+ADBE.US,D,20090102,000000,21.11,23.1,21.07,23.02,6670629,0
+ADBE.US,D,20090105,000000,22.79,23.31,22.5,23.13,7385433,0
+ADBE.US,D,20090106,000000,23.29,24.45,23.07,24.22,7032433,0
+ADBE.US,D,20090107,000000,23.54,24.81,23.51,24.23,12785603,0
+ADBE.US,D,20090108,000000,24.01,24.38,23.63,24.29,6106542,0
+ADBE.US,D,20090109,000000,24.34,24.5,23.42,24.01,6928274,0
+ADBE.US,D,20090112,000000,24.07,24.35,23.6,23.76,6952398,0
+ADBE.US,D,20090113,000000,22.92,23.22,21.75,22.1,14001099,0
+ADBE.US,D,20090114,000000,21.89,22.16,20.95,21.11,8298015,0
+ADBE.US,D,20090115,000000,21.07,21.3,20.45,20.83,10008521,0
+ADBE.US,D,20090116,000000,21.11,21.53,20.47,21.06,8056222,0
+ADBE.US,D,20090120,000000,21,21.1,19.34,19.39,8812744,0
+ADBE.US,D,20090121,000000,19.83,20.97,19.74,20.96,9536807,0
+ADBE.US,D,20090122,000000,19.84,20.25,19.06,19.32,13904103,0
+ADBE.US,D,20090123,000000,19,20.1,18.7,19.7,10469118,0
+ADBE.US,D,20090126,000000,19.95,20.44,19.67,19.93,6139234,0
+ADBE.US,D,20090127,000000,19.83,20.38,19.53,20.11,6385451,0
+ADBE.US,D,20090128,000000,20.71,21.2,20.34,20.89,7158489,0
+ADBE.US,D,20090129,000000,20.6,20.91,19.61,20.05,7643267,0
+ADBE.US,D,20090130,000000,20.23,20.33,19.21,19.31,8970665,0
+ADBE.US,D,20090202,000000,19.41,19.7,18.96,19.58,8305434,0
+ADBE.US,D,20090203,000000,19.69,19.76,19.13,19.7,7938627,0
+ADBE.US,D,20090204,000000,19.66,20.35,19.53,19.88,9636926,0
+ADBE.US,D,20090205,000000,19.6,21.04,19.44,20.91,11326322,0
+ADBE.US,D,20090206,000000,20.93,21.8,20.81,21.7,9851821,0
+ADBE.US,D,20090209,000000,21.99,22.01,21.1,21.42,7246414,0
+ADBE.US,D,20090210,000000,21.32,21.42,20.28,20.48,10924326,0
+ADBE.US,D,20090211,000000,20.43,20.86,19.9,20.31,7637711,0
+ADBE.US,D,20090212,000000,19.95,21.26,19.78,21.22,12830234,0
+ADBE.US,D,20090213,000000,20.96,21.37,20.85,21.1,8147376,0
+ADBE.US,D,20090217,000000,20.07,20.69,19.8,20.4,9782624,0
+ADBE.US,D,20090218,000000,20.33,20.69,20.07,20.39,7409769,0
+ADBE.US,D,20090219,000000,20.46,20.5,19.48,19.54,10428023,0
+ADBE.US,D,20090220,000000,18.99,19.15,17.7,18.04,21630020,0
+ADBE.US,D,20090223,000000,18.04,18.09,16.9,17.09,14265579,0
+ADBE.US,D,20090224,000000,17.28,18.33,17.22,18.17,12835686,0
+ADBE.US,D,20090225,000000,17.42,17.92,17.15,17.64,12999901,0
+ADBE.US,D,20090226,000000,17.47,17.67,16.65,16.7,15043484,0
+ADBE.US,D,20090227,000000,15.86,17.18,15.7,16.7,15832141,0
+ADBE.US,D,20090302,000000,16.5,16.66,15.97,16.04,13129775,0
+ADBE.US,D,20090303,000000,16.15,16.48,15.87,15.98,12486204,0
+ADBE.US,D,20090304,000000,16.28,16.61,15.9,16.32,8984686,0
+ADBE.US,D,20090305,000000,18.14,18.19,16.31,16.92,26486016,0
+ADBE.US,D,20090306,000000,16.92,17.43,16.75,17.16,10507387,0
+ADBE.US,D,20090309,000000,17.03,17.59,16.72,16.78,9298175,0
+ADBE.US,D,20090310,000000,17.16,18.54,17.11,18.52,11747955,0
+ADBE.US,D,20090311,000000,18.26,18.85,18.03,18.63,8658713,0
+ADBE.US,D,20090312,000000,18.72,19.51,18.28,19.43,9734815,0
+ADBE.US,D,20090313,000000,19.24,19.31,18.33,18.68,11490907,0
+ADBE.US,D,20090316,000000,18.77,19,18.34,18.45,11899446,0
+ADBE.US,D,20090317,000000,18.62,19.15,18.16,19.13,9278549,0
+ADBE.US,D,20090318,000000,19.46,22.09,19.34,21.35,20855090,0
+ADBE.US,D,20090319,000000,21.75,22.58,20.89,21.24,13667075,0
+ADBE.US,D,20090320,000000,21.3,21.79,20.39,20.46,10267231,0
+ADBE.US,D,20090323,000000,21.04,22.69,21.01,22.69,13186715,0
+ADBE.US,D,20090324,000000,22.34,22.59,21.72,21.86,9501767,0
+ADBE.US,D,20090325,000000,22,22.44,21.5,22.1,10773904,0
+ADBE.US,D,20090326,000000,22.3,23,22.18,22.94,9777725,0
+ADBE.US,D,20090327,000000,22.56,22.7,21.81,21.84,6422559,0
+ADBE.US,D,20090330,000000,21.16,21.48,20.39,20.82,9617480,0
+ADBE.US,D,20090331,000000,21.05,21.87,20.83,21.39,8530966,0
+ADBE.US,D,20090401,000000,20.85,22.18,20.79,21.96,7286913,0
+ADBE.US,D,20090402,000000,22.89,23.84,22.61,23.28,11062079,0
+ADBE.US,D,20090403,000000,23.45,24.26,23.25,24.16,8229222,0
+ADBE.US,D,20090406,000000,23.93,24,22.78,23.19,8072352,0
+ADBE.US,D,20090407,000000,23.61,23.66,22.76,22.96,9809298,0
+ADBE.US,D,20090408,000000,23.84,24.17,23.47,23.92,5991300,0
+ADBE.US,D,20090409,000000,24.36,24.97,24.28,24.87,8500655,0
+ADBE.US,D,20090413,000000,24.6,24.89,24.22,24.72,5581745,0
+ADBE.US,D,20090414,000000,24.42,24.49,23.84,24.01,6544931,0
+ADBE.US,D,20090415,000000,23.8,23.92,23.12,23.64,6980438,0
+ADBE.US,D,20090416,000000,24.2,24.59,23.44,24.38,9290156,0
+ADBE.US,D,20090417,000000,24.6,24.87,24.05,24.7,7899470,0
+ADBE.US,D,20090420,000000,24.08,24.43,23.33,23.46,6963546,0
+ADBE.US,D,20090421,000000,23.3,24.13,23.25,23.75,7399589,0
+ADBE.US,D,20090422,000000,23.56,24.74,23.21,24.16,7045117,0
+ADBE.US,D,20090423,000000,23.85,24.49,23.54,24.48,8006272,0
+ADBE.US,D,20090424,000000,24.64,26.49,24.45,26.42,13798382,0
+ADBE.US,D,20090427,000000,25.83,26.65,25.7,26.14,9228232,0
+ADBE.US,D,20090428,000000,25.81,25.95,25.25,25.7,8099823,0
+ADBE.US,D,20090429,000000,25.99,26.84,25.59,26.75,9035826,0
+ADBE.US,D,20090430,000000,27.03,27.71,26.73,27.35,9140093,0
+ADBE.US,D,20090501,000000,27.25,28,27.02,27.46,9106390,0
+ADBE.US,D,20090504,000000,26.53,26.75,25.88,26.69,14574268,0
+ADBE.US,D,20090505,000000,26.64,26.91,26.2,26.89,8157398,0
+ADBE.US,D,20090506,000000,26.91,27.04,25.66,26.35,9982779,0
+ADBE.US,D,20090507,000000,26.42,26.64,25.38,25.63,7947945,0
+ADBE.US,D,20090508,000000,25.97,26.53,25.21,25.42,7673969,0
+ADBE.US,D,20090511,000000,25,26.36,24.78,26.15,7683746,0
+ADBE.US,D,20090512,000000,26.32,26.34,25.67,25.99,5077853,0
+ADBE.US,D,20090513,000000,25.64,26.03,25.12,25.17,7911276,0
+ADBE.US,D,20090514,000000,25.2,26.15,25.2,25.93,6717688,0
+ADBE.US,D,20090515,000000,25.72,26.35,25.52,25.92,4806492,0
+ADBE.US,D,20090518,000000,26.06,26.52,25.7,26.48,4461668,0
+ADBE.US,D,20090519,000000,26.19,26.81,26.01,26.56,3488586,0
+ADBE.US,D,20090520,000000,26.6,27.32,26.31,26.39,5324258,0
+ADBE.US,D,20090521,000000,26.05,26.15,25.7,26.07,6320687,0
+ADBE.US,D,20090522,000000,26.21,27.04,26,26.48,4959372,0
+ADBE.US,D,20090526,000000,26.34,27.95,26.1,27.89,6087719,0
+ADBE.US,D,20090527,000000,27.67,28.07,27.15,27.25,5013697,0
+ADBE.US,D,20090528,000000,27.24,27.64,26.57,27.54,7651000,0
+ADBE.US,D,20090529,000000,27.49,28.19,27.02,28.18,6950221,0
+ADBE.US,D,20090601,000000,28.37,29.5,28.3,29.36,6602646,0
+ADBE.US,D,20090602,000000,29.17,29.75,29.08,29.59,7448570,0
+ADBE.US,D,20090603,000000,29.26,29.49,28.3,29.06,8572649,0
+ADBE.US,D,20090604,000000,29,29.55,28.68,29.44,7161676,0
+ADBE.US,D,20090605,000000,29.45,30.34,28.79,29.98,8839059,0
+ADBE.US,D,20090608,000000,29.78,29.9,28.85,29.17,6755263,0
+ADBE.US,D,20090609,000000,29.4,29.97,29.15,29.77,5288471,0
+ADBE.US,D,20090610,000000,29.88,30.43,29.63,30.17,8515301,0
+ADBE.US,D,20090611,000000,30.36,31,30.1,30.4,7257541,0
+ADBE.US,D,20090612,000000,30.34,30.67,29.61,30.15,5478513,0
+ADBE.US,D,20090615,000000,29.82,29.99,28.54,28.82,11225311,0
+ADBE.US,D,20090616,000000,29.05,29.13,28.13,28.17,9991266,0
+ADBE.US,D,20090617,000000,28.35,29,28,28.68,12650086,0
+ADBE.US,D,20090618,000000,28.95,28.95,28.2,28.72,7367959,0
+ADBE.US,D,20090619,000000,28.99,29.44,28.94,29.33,9214751,0
+ADBE.US,D,20090622,000000,28.52,28.78,27.31,27.31,12027531,0
+ADBE.US,D,20090623,000000,27.45,27.84,27.2,27.71,8013797,0
+ADBE.US,D,20090624,000000,27.84,28.38,27.5,27.74,7141319,0
+ADBE.US,D,20090625,000000,27.87,28.64,27.41,28.52,6417099,0
+ADBE.US,D,20090626,000000,28.11,28.31,27.48,28,6420194,0
+ADBE.US,D,20090629,000000,28.13,28.76,28.05,28.62,4468261,0
+ADBE.US,D,20090630,000000,28.76,28.79,27.94,28.3,6104720,0
+ADBE.US,D,20090701,000000,28.38,29.19,28.38,28.66,5557286,0
+ADBE.US,D,20090702,000000,28.14,28.47,27.58,27.64,4254091,0
+ADBE.US,D,20090706,000000,27.27,27.42,26.81,27.16,7269345,0
+ADBE.US,D,20090707,000000,27.02,27.21,26.3,26.34,6454709,0
+ADBE.US,D,20090708,000000,26.4,26.63,26.08,26.47,10199063,0
+ADBE.US,D,20090709,000000,26.53,27.58,26.53,27.42,8077951,0
+ADBE.US,D,20090710,000000,27.14,27.73,27.07,27.58,6069704,0
+ADBE.US,D,20090713,000000,27.56,28.45,26.9,28.37,8030664,0
+ADBE.US,D,20090714,000000,28.09,28.45,27.93,28.3,8136782,0
+ADBE.US,D,20090715,000000,29,29.91,29,29.85,11216479,0
+ADBE.US,D,20090716,000000,29.67,30.94,29.54,30.87,9327758,0
+ADBE.US,D,20090717,000000,30.92,31.06,30.39,31.02,6300621,0
+ADBE.US,D,20090720,000000,30.62,31.35,30.62,31.21,6790661,0
+ADBE.US,D,20090721,000000,31.23,31.35,30.84,31.26,6273955,0
+ADBE.US,D,20090722,000000,31.14,31.48,31,31.34,5623895,0
+ADBE.US,D,20090723,000000,31.22,32.33,31.13,32.31,7242152,0
+ADBE.US,D,20090724,000000,31.83,32.69,31.67,32.63,5921443,0
+ADBE.US,D,20090727,000000,32.52,32.9,32.21,32.61,5253846,0
+ADBE.US,D,20090728,000000,32.5,32.91,32.04,32.33,7579894,0
+ADBE.US,D,20090729,000000,32.18,32.29,31.7,32.06,4935813,0
+ADBE.US,D,20090730,000000,32.54,33.34,32.17,32.28,5653380,0
+ADBE.US,D,20090731,000000,32.43,32.86,32.28,32.42,4226269,0
+ADBE.US,D,20090803,000000,32.65,33,32.42,32.68,4717437,0
+ADBE.US,D,20090804,000000,32.61,33.26,32.56,33,4677006,0
+ADBE.US,D,20090805,000000,33,33.12,31.48,32.01,10117347,0
+ADBE.US,D,20090806,000000,32.14,32.54,31.87,32.42,6419896,0
+ADBE.US,D,20090807,000000,33.08,33.46,32.79,33.22,5213774,0
+ADBE.US,D,20090810,000000,32.79,33.49,32.65,32.82,4476211,0
+ADBE.US,D,20090811,000000,32.59,32.6,31.79,31.92,6549014,0
+ADBE.US,D,20090812,000000,31.97,33.32,31.84,33.04,6236615,0
+ADBE.US,D,20090813,000000,33.35,33.47,32.76,33.43,6055151,0
+ADBE.US,D,20090814,000000,33.21,33.29,31.86,32.27,8012566,0
+ADBE.US,D,20090817,000000,31.65,31.9,31.12,31.21,5500313,0
+ADBE.US,D,20090818,000000,31.26,31.92,31.1,31.72,4925671,0
+ADBE.US,D,20090819,000000,31.42,31.88,31.17,31.72,5001122,0
+ADBE.US,D,20090820,000000,31.83,32.19,31.48,32.1,4675990,0
+ADBE.US,D,20090821,000000,32.49,32.93,32,32.84,5108576,0
+ADBE.US,D,20090824,000000,32.88,33.23,32.52,32.73,4737163,0
+ADBE.US,D,20090825,000000,32.63,32.97,32.33,32.67,3857282,0
+ADBE.US,D,20090826,000000,32.67,32.76,32.15,32.51,4054777,0
+ADBE.US,D,20090827,000000,32.43,32.56,31.72,32.46,5171398,0
+ADBE.US,D,20090828,000000,32.67,32.98,31.31,31.73,7114803,0
+ADBE.US,D,20090831,000000,31.76,31.81,31.1,31.42,7132015,0
+ADBE.US,D,20090901,000000,31.31,32.08,30.89,31.1,7669941,0
+ADBE.US,D,20090902,000000,30.97,31.27,30.73,31,5233071,0
+ADBE.US,D,20090903,000000,30.89,31.52,30.7,31.49,4344039,0
+ADBE.US,D,20090904,000000,31.63,32.1,31.43,32.05,4110799,0
+ADBE.US,D,20090908,000000,32.49,32.56,32.14,32.51,5160662,0
+ADBE.US,D,20090909,000000,32.46,32.92,32.12,32.8,5852018,0
+ADBE.US,D,20090910,000000,32.6,34.13,32.51,34.02,10199843,0
+ADBE.US,D,20090911,000000,34.07,34.98,34.05,34.65,7585409,0
+ADBE.US,D,20090914,000000,34.5,35.29,34.28,35.19,8245804,0
+ADBE.US,D,20090915,000000,35.2,35.78,34.8,35.62,10674040,0
+ADBE.US,D,20090916,000000,33.5,33.85,33.01,33.35,28767871,0
+ADBE.US,D,20090917,000000,33.54,33.59,32.72,32.84,13828232,0
+ADBE.US,D,20090918,000000,32.99,33.43,32.7,32.95,10512412,0
+ADBE.US,D,20090921,000000,32.86,33.65,32.75,32.85,5879616,0
+ADBE.US,D,20090922,000000,33.08,33.31,32.98,33.11,4361913,0
+ADBE.US,D,20090923,000000,33.02,33.33,32.68,32.71,6936771,0
+ADBE.US,D,20090924,000000,32.85,32.86,32.07,32.32,5947541,0
+ADBE.US,D,20090925,000000,32.18,32.41,31.89,32.03,4516614,0
+ADBE.US,D,20090928,000000,32.12,33.26,32.12,32.93,5849270,0
+ADBE.US,D,20090929,000000,32.87,33.22,32.53,32.68,5010740,0
+ADBE.US,D,20090930,000000,32.83,33.22,32.12,33.04,6632795,0
+ADBE.US,D,20091001,000000,32.78,32.78,31.96,32.18,7256996,0
+ADBE.US,D,20091002,000000,31.7,32.54,31.59,32.35,5922731,0
+ADBE.US,D,20091005,000000,32.35,32.72,32.12,32.55,4892058,0
+ADBE.US,D,20091006,000000,32.78,33.75,32.63,33.51,7112506,0
+ADBE.US,D,20091007,000000,33.51,33.74,33.06,33.26,4172343,0
+ADBE.US,D,20091008,000000,33.72,34.6,33.7,34.33,8629516,0
+ADBE.US,D,20091009,000000,34.12,34.77,33.98,34.64,3708631,0
+ADBE.US,D,20091012,000000,34.65,34.88,34.15,34.36,3597664,0
+ADBE.US,D,20091013,000000,34.31,34.71,34.16,34.62,4565070,0
+ADBE.US,D,20091014,000000,34.93,35.52,34.81,35.43,6908027,0
+ADBE.US,D,20091015,000000,35.25,35.85,35.07,35.75,8063569,0
+ADBE.US,D,20091016,000000,35.4,35.95,35.35,35.67,6908653,0
+ADBE.US,D,20091019,000000,35.73,35.93,35.49,35.65,4115950,0
+ADBE.US,D,20091020,000000,35.54,35.6,34.99,35.41,4357787,0
+ADBE.US,D,20091021,000000,35.25,35.69,34.74,34.81,5022315,0
+ADBE.US,D,20091022,000000,34.56,35.28,34.01,35.17,4913382,0
+ADBE.US,D,20091023,000000,35.07,35.57,34.56,34.78,3678044,0
+ADBE.US,D,20091026,000000,34.62,35.39,34.3,34.45,4379197,0
+ADBE.US,D,20091027,000000,34.55,34.91,33.79,33.95,4267145,0
+ADBE.US,D,20091028,000000,33.66,33.79,32.7,32.83,6169082,0
+ADBE.US,D,20091029,000000,33.06,33.68,32.7,33.54,6716675,0
+ADBE.US,D,20091030,000000,33.44,33.87,32.85,32.94,5810260,0
+ADBE.US,D,20091102,000000,32.81,33.1,32.37,32.87,4808944,0
+ADBE.US,D,20091103,000000,32.52,33.08,32.37,33.01,6512148,0
+ADBE.US,D,20091104,000000,33.1,34.52,32.95,33.86,7883316,0
+ADBE.US,D,20091105,000000,33.98,34.92,33.98,34.7,4163860,0
+ADBE.US,D,20091106,000000,34.62,35.19,34.38,34.65,3693843,0
+ADBE.US,D,20091109,000000,35.77,36.58,35.41,36.45,8883112,0
+ADBE.US,D,20091110,000000,36.55,36.75,36.35,36.6,5079410,0
+ADBE.US,D,20091111,000000,36,36.03,34.46,35.92,13794563,0
+ADBE.US,D,20091112,000000,35.79,36.11,35.41,35.61,5872889,0
+ADBE.US,D,20091113,000000,35.83,36.6,35.69,36.51,4989455,0
+ADBE.US,D,20091116,000000,36.36,37.15,36.11,36.81,4951904,0
+ADBE.US,D,20091117,000000,36.6,36.95,36.44,36.9,2983277,0
+ADBE.US,D,20091118,000000,36.7,36.78,36,36.59,3998348,0
+ADBE.US,D,20091119,000000,36.25,36.48,35.5,36.11,3754448,0
+ADBE.US,D,20091120,000000,35.71,36.07,35.49,35.81,3344414,0
+ADBE.US,D,20091123,000000,36.03,36.68,35.98,36.44,3085494,0
+ADBE.US,D,20091124,000000,36.12,36.44,35.84,35.95,3790670,0
+ADBE.US,D,20091125,000000,36.04,36.33,35.9,36.17,2504324,0
+ADBE.US,D,20091127,000000,34.88,35.66,34.63,35.38,2049561,0
+ADBE.US,D,20091130,000000,35.24,35.44,34.54,35.08,5074735,0
+ADBE.US,D,20091201,000000,35.41,36.53,35.27,36.4,5428856,0
+ADBE.US,D,20091202,000000,36.54,36.91,36.36,36.5,3645646,0
+ADBE.US,D,20091203,000000,36.5,36.84,36,36,3681220,0
+ADBE.US,D,20091204,000000,36.36,36.94,35.98,36.5,4433199,0
+ADBE.US,D,20091207,000000,36.45,36.84,36.2,36.37,3119497,0
+ADBE.US,D,20091208,000000,36.19,36.27,35.58,36.08,3863169,0
+ADBE.US,D,20091209,000000,35.77,36,35.26,35.85,4419708,0
+ADBE.US,D,20091210,000000,35.82,36.15,35.63,35.8,3884417,0
+ADBE.US,D,20091211,000000,35.91,35.98,35.15,35.38,4381450,0
+ADBE.US,D,20091214,000000,35.79,35.84,35.31,35.78,5446501,0
+ADBE.US,D,20091215,000000,35.62,36.66,35.5,36.36,7990433,0
+ADBE.US,D,20091216,000000,36.9,38.2,36.87,37.86,15618700,0
+ADBE.US,D,20091217,000000,37.4,37.52,36.99,37.01,6562790,0
+ADBE.US,D,20091218,000000,37.19,37.47,37.02,37.34,9328931,0
+ADBE.US,D,20091221,000000,37.5,37.68,37.04,37.28,5031415,0
+ADBE.US,D,20091222,000000,37.3,37.5,37.2,37.34,3192196,0
+ADBE.US,D,20091223,000000,37.17,37.37,36.86,36.93,5559504,0
+ADBE.US,D,20091224,000000,36.95,37.17,36.81,37.17,1349993,0
+ADBE.US,D,20091228,000000,37.14,37.42,36.97,37.19,2573464,0
+ADBE.US,D,20091229,000000,37.17,37.34,36.97,37.21,3093198,0
+ADBE.US,D,20091230,000000,37.21,37.5,37.03,37.18,2124034,0
+ADBE.US,D,20091231,000000,37.1,37.21,36.7,36.78,2900369,0
+ADBE.US,D,20100104,000000,36.65,37.3,36.65,37.09,4710112,0
+ADBE.US,D,20100105,000000,37.02,37.8,36.87,37.7,7108727,0
+ADBE.US,D,20100106,000000,37.51,37.74,37.2,37.62,5209045,0
+ADBE.US,D,20100107,000000,37.38,37.59,36.81,36.89,5576943,0
+ADBE.US,D,20100108,000000,36.72,36.97,36.34,36.69,5429158,0
+ADBE.US,D,20100111,000000,36.69,36.77,35.95,36.21,4901318,0
+ADBE.US,D,20100112,000000,36.06,36.14,35.38,35.66,5073882,0
+ADBE.US,D,20100113,000000,35.85,36.36,35.6,36.28,3660011,0
+ADBE.US,D,20100114,000000,36.14,36.51,35.79,35.9,4536191,0
+ADBE.US,D,20100115,000000,36.21,36.21,35.47,35.87,6732290,0
+ADBE.US,D,20100119,000000,35.94,37.02,35.81,36.95,5964058,0
+ADBE.US,D,20100120,000000,36.44,36.51,35.62,36.49,6258410,0
+ADBE.US,D,20100121,000000,36.51,36.65,35.46,35.82,7404305,0
+ADBE.US,D,20100122,000000,35.62,35.82,34.35,34.38,7670892,0
+ADBE.US,D,20100125,000000,34.6,34.98,33.97,34.16,6960576,0
+ADBE.US,D,20100126,000000,33.76,34.29,33.62,33.94,5356277,0
+ADBE.US,D,20100127,000000,33.66,33.68,32.65,33.14,9896833,0
+ADBE.US,D,20100128,000000,33.22,33.66,32.48,32.89,6390851,0
+ADBE.US,D,20100129,000000,32.99,33.24,32.17,32.3,8377801,0
+ADBE.US,D,20100201,000000,32.36,32.54,32.06,32.48,8673889,0
+ADBE.US,D,20100202,000000,32.43,33.13,32.31,32.98,5735692,0
+ADBE.US,D,20100203,000000,32.82,33.43,32.54,32.98,6731911,0
+ADBE.US,D,20100204,000000,32.78,32.96,32.2,32.24,9450209,0
+ADBE.US,D,20100205,000000,32.32,32.8,31.85,32.77,11856705,0
+ADBE.US,D,20100208,000000,32.78,32.79,32.02,32.05,8615513,0
+ADBE.US,D,20100209,000000,32.48,32.66,31.91,32.31,8047643,0
+ADBE.US,D,20100210,000000,33.47,33.55,32.57,32.76,9591999,0
+ADBE.US,D,20100211,000000,32.68,33.16,32.28,32.64,10125393,0
+ADBE.US,D,20100212,000000,32.26,32.28,31.28,31.45,20974560,0
+ADBE.US,D,20100216,000000,31.5,31.87,31.28,31.81,9038117,0
+ADBE.US,D,20100217,000000,32.11,32.43,31.96,32.33,9210817,0
+ADBE.US,D,20100218,000000,32.5,33.33,32.47,33.24,9614359,0
+ADBE.US,D,20100219,000000,33.85,34.16,33.56,33.88,12323988,0
+ADBE.US,D,20100222,000000,34.09,34.21,33.51,33.7,6119722,0
+ADBE.US,D,20100223,000000,33.61,33.82,33.2,33.44,7905988,0
+ADBE.US,D,20100224,000000,33.56,34.63,33.56,34.55,9545142,0
+ADBE.US,D,20100225,000000,33.95,34.59,33.54,34.56,7735478,0
+ADBE.US,D,20100226,000000,34.47,34.7,34.06,34.65,4792576,0
+ADBE.US,D,20100301,000000,34.63,35,34.53,34.89,4908643,0
+ADBE.US,D,20100302,000000,34.8,35.1,34.64,34.74,5603348,0
+ADBE.US,D,20100303,000000,34.76,35.15,34.61,34.82,4098196,0
+ADBE.US,D,20100304,000000,34.86,35.09,34.58,34.94,4440664,0
+ADBE.US,D,20100305,000000,34.94,35.44,34.93,35.16,8381817,0
+ADBE.US,D,20100308,000000,35.08,35.4,35.02,35.06,3850084,0
+ADBE.US,D,20100309,000000,35.1,35.62,35.04,35.12,5486122,0
+ADBE.US,D,20100310,000000,35.05,35.35,35.04,35.15,5969302,0
+ADBE.US,D,20100311,000000,35.1,35.27,35,35.22,4371480,0
+ADBE.US,D,20100312,000000,35.25,35.27,35.11,35.16,6262320,0
+ADBE.US,D,20100315,000000,35.25,35.56,35,35.49,3933080,0
+ADBE.US,D,20100316,000000,35.44,35.68,34.93,35.02,5818752,0
+ADBE.US,D,20100317,000000,35.57,36.08,35.45,35.49,8349959,0
+ADBE.US,D,20100318,000000,35.81,35.95,35.56,35.75,4226949,0
+ADBE.US,D,20100319,000000,35.79,35.95,34.5,34.67,16351194,0
+ADBE.US,D,20100322,000000,34.66,35.06,34.6,34.95,4895830,0
+ADBE.US,D,20100323,000000,35.26,35.42,34.69,35.22,8461167,0
+ADBE.US,D,20100324,000000,37.1,37.3,36.48,36.51,16777960,0
+ADBE.US,D,20100325,000000,36.68,36.79,35.86,35.87,6566504,0
+ADBE.US,D,20100326,000000,35.83,36.1,35.25,35.51,6049070,0
+ADBE.US,D,20100329,000000,35.67,36.01,35.6,35.74,5055437,0
+ADBE.US,D,20100330,000000,35.78,35.9,35.29,35.68,3469775,0
+ADBE.US,D,20100331,000000,35.52,35.7,35.27,35.37,4436025,0
+ADBE.US,D,20100401,000000,35.58,35.88,35.24,35.74,5467609,0
+ADBE.US,D,20100405,000000,35.71,36.07,35.66,35.99,5266922,0
+ADBE.US,D,20100406,000000,35.58,35.93,35.55,35.7,4211395,0
+ADBE.US,D,20100407,000000,35.56,35.64,34.95,35.06,6632078,0
+ADBE.US,D,20100408,000000,35.03,35.08,34.63,34.94,5726753,0
+ADBE.US,D,20100409,000000,34.63,35.47,34.44,35.47,7205458,0
+ADBE.US,D,20100412,000000,35.41,35.54,34.91,35.02,5690318,0
+ADBE.US,D,20100413,000000,34.9,35.09,34.51,34.75,5823862,0
+ADBE.US,D,20100414,000000,34.68,35.04,34.57,35.02,5037395,0
+ADBE.US,D,20100415,000000,35.07,35.1,34.17,34.39,9547996,0
+ADBE.US,D,20100416,000000,34.56,34.58,33.53,34,12718256,0
+ADBE.US,D,20100419,000000,33.97,34.2,33.32,33.82,6817180,0
+ADBE.US,D,20100420,000000,34.18,35.14,34.1,34.93,8631809,0
+ADBE.US,D,20100421,000000,34.85,35.09,34.79,34.92,6877164,0
+ADBE.US,D,20100422,000000,35.36,36.02,35,35.97,11649929,0
+ADBE.US,D,20100423,000000,35.84,36.29,35.72,36.25,6528408,0
+ADBE.US,D,20100426,000000,36.21,36.34,36,36.15,0,0
+ADBE.US,D,20100427,000000,35.99,36,35.19,35.34,6938684,0
+ADBE.US,D,20100428,000000,35.6,35.61,35.05,35.47,5289993,0
+ADBE.US,D,20100429,000000,35.38,35.56,34.54,34.96,10958151,0
+ADBE.US,D,20100430,000000,34.87,34.99,33.56,33.6,12735726,0
+ADBE.US,D,20100503,000000,33.71,33.96,33.4,33.59,8863151,0
+ADBE.US,D,20100504,000000,33.12,33.17,32.22,33.14,11029965,0
+ADBE.US,D,20100505,000000,32.7,33.58,32.54,32.96,12221821,0
+ADBE.US,D,20100506,000000,32.84,33.74,30.24,32.49,14650008,0
+ADBE.US,D,20100507,000000,32.76,32.96,31.68,32.42,14897213,0
+ADBE.US,D,20100510,000000,32.85,34.29,32.75,34.28,11416551,0
+ADBE.US,D,20100511,000000,33.97,34.38,33.7,33.8,6928956,0
+ADBE.US,D,20100512,000000,34.13,34.93,34.06,34.8,7972844,0
+ADBE.US,D,20100513,000000,34.8,35.4,34.36,34.41,4957902,0
+ADBE.US,D,20100514,000000,34.21,34.4,33.26,33.72,6982023,0
+ADBE.US,D,20100517,000000,33.97,34.22,33.18,33.81,6235260,0
+ADBE.US,D,20100518,000000,33.8,34.31,33.04,33.28,6194027,0
+ADBE.US,D,20100519,000000,33.24,33.66,32.53,32.88,6097624,0
+ADBE.US,D,20100520,000000,32.55,32.55,31.62,31.74,8093525,0
+ADBE.US,D,20100521,000000,31.12,32.33,30.97,32.18,7758161,0
+ADBE.US,D,20100524,000000,31.91,32.17,31.61,31.63,6543793,0
+ADBE.US,D,20100525,000000,30.78,31.56,30.48,31.55,6368103,0
+ADBE.US,D,20100526,000000,31.46,31.72,30.8,30.94,8820591,0
+ADBE.US,D,20100527,000000,31.43,32.21,31.39,32.2,7488894,0
+ADBE.US,D,20100528,000000,32.12,32.42,31.69,32.08,8778889,0
+ADBE.US,D,20100601,000000,32.36,33.04,32.1,32.13,9744237,0
+ADBE.US,D,20100602,000000,32.22,32.97,31.79,32.94,6992230,0
+ADBE.US,D,20100603,000000,32.66,33.16,32.65,32.9,8847317,0
+ADBE.US,D,20100604,000000,32.09,32.47,31.49,31.59,8492999,0
+ADBE.US,D,20100607,000000,31.62,31.74,30.94,31.06,8373067,0
+ADBE.US,D,20100608,000000,31.25,31.26,30.6,31,7767351,0
+ADBE.US,D,20100609,000000,31.24,31.52,30.63,30.73,5808156,0
+ADBE.US,D,20100610,000000,31.15,31.76,30.83,31.72,5651467,0
+ADBE.US,D,20100611,000000,31.21,31.84,31.16,31.73,7233177,0
+ADBE.US,D,20100614,000000,32,32.38,31.64,31.7,5238525,0
+ADBE.US,D,20100615,000000,31.78,32.62,31.78,32.51,5930118,0
+ADBE.US,D,20100616,000000,32.39,32.59,32.22,32.44,4614406,0
+ADBE.US,D,20100617,000000,32.63,33.22,32.6,33.12,7250689,0
+ADBE.US,D,20100618,000000,33.12,34,33.04,33.52,9414523,0
+ADBE.US,D,20100621,000000,33.8,33.96,32.93,33.13,5762448,0
+ADBE.US,D,20100622,000000,33.77,33.77,32.68,32.76,9540538,0
+ADBE.US,D,20100623,000000,32.37,32.42,30.18,30.38,35842364,0
+ADBE.US,D,20100624,000000,30.37,30.81,30.1,30.26,20279154,0
+ADBE.US,D,20100625,000000,30.4,30.57,29.69,29.85,14937713,0
+ADBE.US,D,20100628,000000,29.85,30.09,28.71,28.72,14507659,0
+ADBE.US,D,20100629,000000,28.32,28.37,26.76,26.9,22049710,0
+ADBE.US,D,20100630,000000,26.82,27.2,26.32,26.43,17467844,0
+ADBE.US,D,20100701,000000,26.56,26.88,26.01,26.66,15656459,0
+ADBE.US,D,20100702,000000,26.66,26.99,26.33,26.73,10420356,0
+ADBE.US,D,20100706,000000,27.12,27.37,26.04,26.34,13506649,0
+ADBE.US,D,20100707,000000,26.33,26.85,26.2,26.79,11746992,0
+ADBE.US,D,20100708,000000,26.95,27.05,26.42,26.85,8851426,0
+ADBE.US,D,20100709,000000,26.77,27.24,26.71,27.2,5316975,0
+ADBE.US,D,20100712,000000,27.24,27.61,26.94,27.09,7013650,0
+ADBE.US,D,20100713,000000,27.34,28.43,27.24,28.11,13562659,0
+ADBE.US,D,20100714,000000,28.17,28.42,27.67,28.03,9457100,0
+ADBE.US,D,20100715,000000,27.97,28.3,27.72,28.22,4838151,0
+ADBE.US,D,20100716,000000,28.29,28.29,27.21,27.39,7254178,0
+ADBE.US,D,20100719,000000,27.49,27.8,27.29,27.67,5151880,0
+ADBE.US,D,20100720,000000,27.18,27.87,26.94,27.87,5690133,0
+ADBE.US,D,20100721,000000,27.94,28.28,27.52,27.67,8314085,0
+ADBE.US,D,20100722,000000,27.84,28.74,27.8,28.58,6138482,0
+ADBE.US,D,20100723,000000,28.59,29.35,28.54,29.23,7703178,0
+ADBE.US,D,20100726,000000,29.2,29.28,28.81,29.17,5061731,0
+ADBE.US,D,20100727,000000,29.34,29.39,28.83,29.22,5175310,0
+ADBE.US,D,20100728,000000,29.12,29.37,28.59,28.69,4451221,0
+ADBE.US,D,20100729,000000,28.99,29.1,28.38,28.7,5320208,0
+ADBE.US,D,20100730,000000,28.39,28.84,28.11,28.72,4531420,0
+ADBE.US,D,20100802,000000,29.09,29.76,28.9,29.6,5569412,0
+ADBE.US,D,20100803,000000,29.48,29.49,28.93,29.12,5651836,0
+ADBE.US,D,20100804,000000,29.3,29.75,29.06,29.7,6700517,0
+ADBE.US,D,20100805,000000,29.36,29.64,29.24,29.44,4612520,0
+ADBE.US,D,20100806,000000,29.06,29.42,28.73,29.23,5149179,0
+ADBE.US,D,20100809,000000,29.39,29.54,29.12,29.52,3478925,0
+ADBE.US,D,20100810,000000,29.23,29.41,28.76,29.17,4063191,0
+ADBE.US,D,20100811,000000,28.82,28.85,28.23,28.25,7505161,0
+ADBE.US,D,20100812,000000,27.84,28.33,27.76,28.08,7693953,0
+ADBE.US,D,20100813,000000,27.99,28.34,27.86,28.01,6625473,0
+ADBE.US,D,20100816,000000,27.78,27.84,27.21,27.36,6334477,0
+ADBE.US,D,20100817,000000,27.52,28.07,27.42,27.95,6817403,0
+ADBE.US,D,20100818,000000,27.79,28.27,27.49,28.1,4006368,0
+ADBE.US,D,20100819,000000,27.99,28.14,27.27,27.69,5125943,0
+ADBE.US,D,20100820,000000,27.74,28.04,27.41,27.92,5253769,0
+ADBE.US,D,20100823,000000,28.14,28.38,27.63,27.82,4413602,0
+ADBE.US,D,20100824,000000,27.52,28.06,27.29,27.93,7822397,0
+ADBE.US,D,20100825,000000,27.59,27.8,27.42,27.48,12705954,0
+ADBE.US,D,20100826,000000,27.65,27.78,27.12,27.38,12814940,0
+ADBE.US,D,20100827,000000,27.59,28.06,27.02,27.98,7342340,0
+ADBE.US,D,20100830,000000,27.98,28.1,27.63,27.79,4870290,0
+ADBE.US,D,20100831,000000,27.74,27.97,27.5,27.7,8491056,0
+ADBE.US,D,20100901,000000,27.91,28.9,27.89,28.85,6116291,0
+ADBE.US,D,20100902,000000,29.01,29.42,28.86,29.42,6125241,0
+ADBE.US,D,20100903,000000,29.68,29.91,29.25,29.49,6035562,0
+ADBE.US,D,20100907,000000,29.49,29.57,29.1,29.17,4154080,0
+ADBE.US,D,20100908,000000,29.33,29.62,29.23,29.31,5205537,0
+ADBE.US,D,20100909,000000,31.89,33.23,31.3,32.86,38723916,0
+ADBE.US,D,20100910,000000,32.53,32.64,31.85,32.2,15941789,0
+ADBE.US,D,20100913,000000,32.32,32.55,31.96,32.24,6416503,0
+ADBE.US,D,20100914,000000,32.15,32.87,32.08,32.47,6011093,0
+ADBE.US,D,20100915,000000,32.26,32.77,32.14,32.76,4407260,0
+ADBE.US,D,20100916,000000,32.62,33.13,32.62,32.85,6239887,0
+ADBE.US,D,20100917,000000,33.14,33.38,32.67,32.78,11074963,0
+ADBE.US,D,20100920,000000,33.06,33.5,32.88,33.11,8430490,0
+ADBE.US,D,20100921,000000,33.67,33.68,32.84,32.94,24175518,0
+ADBE.US,D,20100922,000000,25.97,26.85,25.81,26.67,108615082,0
+ADBE.US,D,20100923,000000,26.58,26.84,26.29,26.41,31759932,0
+ADBE.US,D,20100924,000000,26.71,26.92,26.42,26.88,23948327,0
+ADBE.US,D,20100927,000000,26.88,27.08,26.63,26.88,11295812,0
+ADBE.US,D,20100928,000000,26.91,26.92,26.13,26.28,25288390,0
+ADBE.US,D,20100929,000000,26.28,26.34,26,26.04,14183644,0
+ADBE.US,D,20100930,000000,26.23,26.32,25.7,26.15,17406954,0
+ADBE.US,D,20101001,000000,26.32,26.49,26.15,26.27,8923364,0
+ADBE.US,D,20101004,000000,26.13,26.4,25.56,25.6,12669478,0
+ADBE.US,D,20101005,000000,25.66,26,25.66,25.77,14797253,0
+ADBE.US,D,20101006,000000,25.96,26.1,25.5,25.73,12636873,0
+ADBE.US,D,20101007,000000,25.8,30,25.45,28.69,66715493,0
+ADBE.US,D,20101008,000000,27.52,27.65,26.86,26.99,44084838,0
+ADBE.US,D,20101011,000000,27.06,27.49,26.99,27.25,10458632,0
+ADBE.US,D,20101012,000000,27.23,27.78,27.02,27.66,10274388,0
+ADBE.US,D,20101013,000000,27.66,28,27.53,27.71,9441311,0
+ADBE.US,D,20101014,000000,27.89,28,27.2,27.49,7434216,0
+ADBE.US,D,20101015,000000,27.56,28.35,27.3,28.08,20401740,0
+ADBE.US,D,20101018,000000,27.86,28.19,27.48,28.06,8065824,0
+ADBE.US,D,20101019,000000,27.69,27.93,27.32,27.58,9816276,0
+ADBE.US,D,20101020,000000,27.74,28.4,27.46,28.21,9199400,0
+ADBE.US,D,20101021,000000,28.32,28.35,27.26,27.7,9216798,0
+ADBE.US,D,20101022,000000,27.65,28.25,27.58,28.21,6901047,0
+ADBE.US,D,20101025,000000,28.19,28.4,27.85,28.2,13726566,0
+ADBE.US,D,20101026,000000,28.04,28.77,27.95,28.14,12548282,0
+ADBE.US,D,20101027,000000,28.02,28.23,27.8,28.17,10802183,0
+ADBE.US,D,20101028,000000,28.3,28.3,27.95,28.1,9750786,0
+ADBE.US,D,20101029,000000,28.19,28.36,28.03,28.15,6210881,0
+ADBE.US,D,20101101,000000,28.32,28.48,28,28.22,5394694,0
+ADBE.US,D,20101102,000000,28.37,29.15,28.2,29.02,9644044,0
+ADBE.US,D,20101103,000000,29.01,29.09,28.52,28.8,6423914,0
+ADBE.US,D,20101104,000000,29.07,29.49,29.07,29.46,6191466,0
+ADBE.US,D,20101105,000000,29.5,29.71,29.07,29.14,7584301,0
+ADBE.US,D,20101108,000000,29,29.35,28.88,29.29,5143059,0
+ADBE.US,D,20101109,000000,29.42,29.85,29.34,29.49,6307803,0
+ADBE.US,D,20101110,000000,29.49,29.9,29.35,29.79,6355544,0
+ADBE.US,D,20101111,000000,29.45,29.95,29.18,29.94,6408107,0
+ADBE.US,D,20101112,000000,29.67,29.85,29.15,29.54,8462866,0
+ADBE.US,D,20101115,000000,29.54,29.82,29.4,29.51,5192104,0
+ADBE.US,D,20101116,000000,29.49,29.49,28.89,29.02,7979425,0
+ADBE.US,D,20101117,000000,28.97,29.27,28.66,28.9,6688119,0
+ADBE.US,D,20101118,000000,29.13,29.47,28.68,28.68,6761449,0
+ADBE.US,D,20101119,000000,28.68,29.2,28.62,28.86,6047622,0
+ADBE.US,D,20101122,000000,28.7,29.23,28.55,29.18,4450050,0
+ADBE.US,D,20101123,000000,28.8,28.8,27.49,28.19,14184585,0
+ADBE.US,D,20101124,000000,28.33,28.77,28.25,28.4,7025458,0
+ADBE.US,D,20101126,000000,28.09,28.79,27.98,28.72,2658772,0
+ADBE.US,D,20101129,000000,28.4,28.67,27.98,28.36,4553412,0
+ADBE.US,D,20101130,000000,28.02,28.13,27.66,27.8,5831528,0
+ADBE.US,D,20101201,000000,28.15,28.58,28.13,28.37,6306697,0
+ADBE.US,D,20101202,000000,28.48,29.13,28.36,29.1,5769693,0
+ADBE.US,D,20101203,000000,29.01,29.28,28.91,29.14,4868118,0
+ADBE.US,D,20101206,000000,29.06,29.42,28.86,29.23,6059466,0
+ADBE.US,D,20101207,000000,29.51,29.55,28.89,29.02,7598250,0
+ADBE.US,D,20101208,000000,29.08,29.28,29,29.21,4880334,0
+ADBE.US,D,20101209,000000,29.43,29.49,28.48,28.6,10393694,0
+ADBE.US,D,20101210,000000,28.65,28.81,28.38,28.71,5346091,0
+ADBE.US,D,20101213,000000,28.6,28.69,27.8,27.81,8839202,0
+ADBE.US,D,20101214,000000,27.86,28.18,27.67,28.15,6545993,0
+ADBE.US,D,20101215,000000,28.06,28.43,27.68,27.72,6440010,0
+ADBE.US,D,20101216,000000,27.81,28.52,27.51,28.52,7665648,0
+ADBE.US,D,20101217,000000,28.53,28.96,28.38,28.79,11612092,0
+ADBE.US,D,20101220,000000,29.05,29.42,28.98,29.18,11793354,0
+ADBE.US,D,20101221,000000,31,31.15,30.28,30.93,23464964,0
+ADBE.US,D,20101222,000000,30.72,30.89,30.3,30.65,6342027,0
+ADBE.US,D,20101223,000000,30.59,30.88,30.54,30.85,3027172,0
+ADBE.US,D,20101227,000000,30.73,31.04,30.62,30.95,2920250,0
+ADBE.US,D,20101228,000000,31.08,31.17,30.69,30.92,3748349,0
+ADBE.US,D,20101229,000000,30.98,31.12,30.84,30.97,2662582,0
+ADBE.US,D,20101230,000000,30.92,31.1,30.57,30.57,3435473,0
+ADBE.US,D,20101231,000000,30.57,30.8,30.42,30.78,2840830,0
+ADBE.US,D,20110103,000000,30.83,31.48,30.79,31.29,6245382,0
+ADBE.US,D,20110104,000000,31.21,31.65,31.18,31.51,8037943,0
+ADBE.US,D,20110105,000000,31.47,32.24,31.42,32.22,7118704,0
+ADBE.US,D,20110106,000000,32.13,32.3,31.88,32.27,6230843,0
+ADBE.US,D,20110107,000000,32.2,32.22,31.5,32.04,6828460,0
+ADBE.US,D,20110110,000000,32.29,33.1,31.95,32.96,10377894,0
+ADBE.US,D,20110111,000000,33.13,33.26,32.66,32.98,7110579,0
+ADBE.US,D,20110112,000000,33.12,33.74,33.06,33.57,7319028,0
+ADBE.US,D,20110113,000000,33.5,33.72,33.07,33.38,7594736,0
+ADBE.US,D,20110114,000000,33.42,33.92,33.32,33.79,5767254,0
+ADBE.US,D,20110118,000000,33.61,34.3,33.54,34.18,5798202,0
+ADBE.US,D,20110119,000000,34,34.25,33.64,33.91,5899086,0
+ADBE.US,D,20110120,000000,33.66,33.75,32.68,33.49,8531153,0
+ADBE.US,D,20110121,000000,33.84,33.92,33.19,33.27,5714459,0
+ADBE.US,D,20110124,000000,33.36,34.13,33.28,34.03,7387701,0
+ADBE.US,D,20110125,000000,33.04,33.71,32.98,33.56,8191381,0
+ADBE.US,D,20110126,000000,33.35,33.89,33.34,33.52,5913463,0
+ADBE.US,D,20110127,000000,33.47,34,33.44,33.85,4679381,0
+ADBE.US,D,20110128,000000,33.91,33.99,32.34,32.49,6506573,0
+ADBE.US,D,20110131,000000,32.57,33.12,32.57,33.05,5390507,0
+ADBE.US,D,20110201,000000,33.26,33.86,33.22,33.51,4728554,0
+ADBE.US,D,20110202,000000,33.29,33.98,33.29,33.43,3046011,0
+ADBE.US,D,20110203,000000,33.34,33.6,32.98,33.53,3043721,0
+ADBE.US,D,20110204,000000,33.54,33.72,33.17,33.36,6534717,0
+ADBE.US,D,20110207,000000,33.46,33.69,33.35,33.56,3679371,0
+ADBE.US,D,20110208,000000,33.63,33.65,33.2,33.57,2074837,0
+ADBE.US,D,20110209,000000,33.48,33.49,32.72,33.01,4327505,0
+ADBE.US,D,20110210,000000,32.86,33.57,32.76,33.57,4010704,0
+ADBE.US,D,20110211,000000,33.37,33.68,33.1,33.67,3113313,0
+ADBE.US,D,20110214,000000,33.69,34,33.6,33.86,2746276,0
+ADBE.US,D,20110215,000000,33.68,34,33.47,33.94,3145515,0
+ADBE.US,D,20110216,000000,33.98,35.17,33.9,34.69,7727835,0
+ADBE.US,D,20110217,000000,34.48,35.1,34.42,34.98,4395653,0
+ADBE.US,D,20110218,000000,35.1,35.84,35,35.39,6779647,0
+ADBE.US,D,20110222,000000,34.93,35.13,33.72,33.74,6549451,0
+ADBE.US,D,20110223,000000,33.68,33.74,32.93,33.38,4734079,0
+ADBE.US,D,20110224,000000,33.43,33.63,32.94,33.45,3965432,0
+ADBE.US,D,20110225,000000,34.18,34.94,34.14,34.63,5620212,0
+ADBE.US,D,20110228,000000,34.72,35,34.16,34.5,4936563,0
+ADBE.US,D,20110301,000000,34.73,34.79,33.67,33.97,5908324,0
+ADBE.US,D,20110302,000000,33.94,34.82,33.91,34.48,4561947,0
+ADBE.US,D,20110303,000000,34.8,35.35,34.8,35.05,3148171,0
+ADBE.US,D,20110304,000000,34.94,35.5,34.7,35.27,4005847,0
+ADBE.US,D,20110307,000000,35.41,35.6,34.25,34.72,5002008,0
+ADBE.US,D,20110308,000000,34.68,35.66,34.44,35.29,3783749,0
+ADBE.US,D,20110309,000000,35.17,35.63,35.02,35.13,3435767,0
+ADBE.US,D,20110310,000000,34.68,35.16,34.15,34.86,5265822,0
+ADBE.US,D,20110311,000000,34.7,34.87,33.96,34.61,5058604,0
+ADBE.US,D,20110314,000000,34.1,34.45,33.52,34.08,5577100,0
+ADBE.US,D,20110315,000000,32.48,33.24,32.16,33.04,6683450,0
+ADBE.US,D,20110316,000000,32.7,32.8,31.79,32.09,8150538,0
+ADBE.US,D,20110317,000000,32.54,32.57,31.53,31.84,9127154,0
+ADBE.US,D,20110318,000000,32.2,32.4,31.93,31.99,6921512,0
+ADBE.US,D,20110321,000000,32.31,32.85,32.11,32.34,5670699,0
+ADBE.US,D,20110322,000000,32.34,33.04,32.28,32.88,11292683,0
+ADBE.US,D,20110323,000000,32.68,32.72,30.76,31.68,17689736,0
+ADBE.US,D,20110324,000000,31.73,32.71,31.73,32.59,12356983,0
+ADBE.US,D,20110325,000000,32.81,32.92,32.49,32.64,8997292,0
+ADBE.US,D,20110328,000000,32.65,32.81,32.33,32.43,5639381,0
+ADBE.US,D,20110329,000000,32.41,32.88,32.27,32.62,8032259,0
+ADBE.US,D,20110330,000000,32.85,33.06,32.72,32.95,7080780,0
+ADBE.US,D,20110331,000000,32.88,33.3,32.8,33.16,7720000,0
+ADBE.US,D,20110401,000000,33.61,34.64,33.34,34.16,10489649,0
+ADBE.US,D,20110404,000000,34.26,34.58,34.23,34.37,5498480,0
+ADBE.US,D,20110405,000000,34.24,34.42,34.06,34.18,5494497,0
+ADBE.US,D,20110406,000000,34.44,34.55,33.81,34.24,5304226,0
+ADBE.US,D,20110407,000000,34.17,34.59,34.08,34.48,5318771,0
+ADBE.US,D,20110408,000000,34.6,34.68,33.95,34.15,4721396,0
+ADBE.US,D,20110411,000000,34.2,34.71,34.19,34.38,6796890,0
+ADBE.US,D,20110412,000000,34.21,34.29,33.87,34.09,4631658,0
+ADBE.US,D,20110413,000000,34.43,34.44,33.79,34.21,5075801,0
+ADBE.US,D,20110414,000000,33.96,34.52,33.83,34.33,5201645,0
+ADBE.US,D,20110415,000000,34.52,34.73,34.24,34.51,6690824,0
+ADBE.US,D,20110418,000000,33.98,34.14,33.29,33.85,6448861,0
+ADBE.US,D,20110419,000000,33.81,34.02,33.58,33.65,4723262,0
+ADBE.US,D,20110420,000000,33.33,34,33.3,33.69,10200526,0
+ADBE.US,D,20110421,000000,33.7,33.76,33.38,33.48,6779523,0
+ADBE.US,D,20110425,000000,33.58,33.72,33.14,33.23,5801373,0
+ADBE.US,D,20110426,000000,33.16,33.35,32.91,33.13,7752605,0
+ADBE.US,D,20110427,000000,33.07,33.69,33.07,33.65,5092121,0
+ADBE.US,D,20110428,000000,33.65,34.14,33.64,34.02,3321727,0
+ADBE.US,D,20110429,000000,34.05,34.12,33.48,33.55,5228681,0
+ADBE.US,D,20110502,000000,33.68,33.95,33.46,33.55,3500781,0
+ADBE.US,D,20110503,000000,33.46,33.7,33.1,33.49,2976529,0
+ADBE.US,D,20110504,000000,33.58,33.58,33,33.22,3903294,0
+ADBE.US,D,20110505,000000,33.21,33.39,32.75,32.94,3464556,0
+ADBE.US,D,20110506,000000,33.32,33.88,33.09,33.4,4903024,0
+ADBE.US,D,20110509,000000,33.36,34.25,33.24,33.97,5395059,0
+ADBE.US,D,20110510,000000,34.1,34.86,34.01,34.75,4194144,0
+ADBE.US,D,20110511,000000,35,35.99,34.92,35.4,8711774,0
+ADBE.US,D,20110512,000000,35.25,35.89,35.18,35.86,6053363,0
+ADBE.US,D,20110513,000000,35.75,35.85,35.21,35.33,4072210,0
+ADBE.US,D,20110516,000000,35.13,35.36,34.34,34.39,3878107,0
+ADBE.US,D,20110517,000000,34.38,34.97,34.21,34.72,5348583,0
+ADBE.US,D,20110518,000000,34.53,34.95,34.43,34.87,2209768,0
+ADBE.US,D,20110519,000000,35,35.51,34.87,35.41,4252787,0
+ADBE.US,D,20110520,000000,35.43,35.67,35.21,35.31,3246673,0
+ADBE.US,D,20110523,000000,34.74,34.81,34.17,34.43,3605250,0
+ADBE.US,D,20110524,000000,34.53,34.69,33.99,34.14,2807006,0
+ADBE.US,D,20110525,000000,34.02,34.37,33.94,34.13,2961249,0
+ADBE.US,D,20110526,000000,34.07,34.63,33.96,34.54,2789363,0
+ADBE.US,D,20110527,000000,34.47,34.56,34.08,34.29,4040040,0
+ADBE.US,D,20110531,000000,34.61,34.84,34.41,34.63,3937919,0
+ADBE.US,D,20110601,000000,34.52,34.82,34.11,34.12,3559451,0
+ADBE.US,D,20110602,000000,34.01,34.28,33.73,34.26,6011963,0
+ADBE.US,D,20110603,000000,33.87,33.93,33.26,33.27,3929928,0
+ADBE.US,D,20110606,000000,33.21,33.41,32.82,32.84,3075315,0
+ADBE.US,D,20110607,000000,32.95,33.31,32.67,33.01,4301760,0
+ADBE.US,D,20110608,000000,32.87,33.01,32.2,32.24,4481286,0
+ADBE.US,D,20110609,000000,32.35,32.48,32.05,32.22,3547851,0
+ADBE.US,D,20110610,000000,32.23,32.23,31.57,31.67,5023154,0
+ADBE.US,D,20110613,000000,31.67,31.93,31.58,31.66,3756295,0
+ADBE.US,D,20110614,000000,31.88,32.52,31.8,32.09,4762625,0
+ADBE.US,D,20110615,000000,31.74,31.81,31.07,31.13,5129379,0
+ADBE.US,D,20110616,000000,31.11,31.24,30.43,30.8,5988122,0
+ADBE.US,D,20110617,000000,31.33,31.33,30.44,30.47,10549165,0
+ADBE.US,D,20110620,000000,30.36,31.09,30.26,30.95,8884569,0
+ADBE.US,D,20110621,000000,31.3,32.03,31.15,32.01,8940640,0
+ADBE.US,D,20110622,000000,30.3,30.77,29.78,30.01,22451590,0
+ADBE.US,D,20110623,000000,29.7,30.48,29.63,30.44,8866306,0
+ADBE.US,D,20110624,000000,30.27,30.34,29.73,29.97,8298247,0
+ADBE.US,D,20110627,000000,29.84,31.13,29.82,30.89,7080318,0
+ADBE.US,D,20110628,000000,31.03,31.03,30.71,30.79,5469511,0
+ADBE.US,D,20110629,000000,30.93,31.26,30.88,31.15,5023514,0
+ADBE.US,D,20110630,000000,31.21,31.6,31.05,31.45,5519674,0
+ADBE.US,D,20110701,000000,31.35,31.65,31.24,31.53,4218336,0
+ADBE.US,D,20110705,000000,31.38,31.6,31.24,31.52,3587965,0
+ADBE.US,D,20110706,000000,31.5,31.79,31.45,31.65,2872675,0
+ADBE.US,D,20110707,000000,31.86,32.35,31.76,32.07,4934481,0
+ADBE.US,D,20110708,000000,31.8,32,31.12,31.54,4915702,0
+ADBE.US,D,20110711,000000,31.18,31.33,30.76,30.98,3725383,0
+ADBE.US,D,20110712,000000,30.79,30.8,30.23,30.35,5665227,0
+ADBE.US,D,20110713,000000,30.52,30.77,29.97,30.07,5277373,0
+ADBE.US,D,20110714,000000,30.11,30.22,29.25,29.35,7159550,0
+ADBE.US,D,20110715,000000,29.46,29.57,29.02,29.29,5234513,0
+ADBE.US,D,20110718,000000,29.17,29.18,28.34,28.77,5781039,0
+ADBE.US,D,20110719,000000,29.02,29.63,28.93,29.4,4926414,0
+ADBE.US,D,20110720,000000,29.4,29.45,29.03,29.16,3747545,0
+ADBE.US,D,20110721,000000,29.28,30.03,29.17,29.56,6380391,0
+ADBE.US,D,20110722,000000,29.6,29.85,29.1,29.72,5349378,0
+ADBE.US,D,20110725,000000,29.5,29.83,29.32,29.65,3673049,0
+ADBE.US,D,20110726,000000,29.76,29.85,29.35,29.63,2910576,0
+ADBE.US,D,20110727,000000,29.46,29.48,28.46,28.5,6108063,0
+ADBE.US,D,20110728,000000,28.45,28.66,28,28.02,9289075,0
+ADBE.US,D,20110729,000000,27.96,28.15,27.63,27.71,8024106,0
+ADBE.US,D,20110801,000000,27.96,28.04,27.23,27.67,6796891,0
+ADBE.US,D,20110802,000000,27.45,27.75,27.01,27.03,4707859,0
+ADBE.US,D,20110803,000000,27.1,27.41,26.57,27.37,4832086,0
+ADBE.US,D,20110804,000000,27.02,27.12,26.12,26.15,11307048,0
+ADBE.US,D,20110805,000000,26.4,26.5,25.16,25.62,14940528,0
+ADBE.US,D,20110808,000000,24.78,25.21,23.91,23.91,11916661,0
+ADBE.US,D,20110809,000000,24.15,24.85,23.2,24.81,12034635,0
+ADBE.US,D,20110810,000000,24.22,24.37,22.75,22.8,14534518,0
+ADBE.US,D,20110811,000000,23.14,24.33,22.67,24,14533343,0
+ADBE.US,D,20110812,000000,23.86,24.27,23.78,24.1,7304727,0
+ADBE.US,D,20110815,000000,24.24,24.65,24.15,24.65,4258437,0
+ADBE.US,D,20110816,000000,24.39,24.75,24.22,24.63,7388147,0
+ADBE.US,D,20110817,000000,24.75,25.15,24.3,24.56,5754221,0
+ADBE.US,D,20110818,000000,23.75,23.85,23,23.28,10522474,0
+ADBE.US,D,20110819,000000,23.06,23.68,22.67,22.69,7304416,0
+ADBE.US,D,20110822,000000,23.2,23.36,22.84,23.17,6028377,0
+ADBE.US,D,20110823,000000,23.47,23.78,23.18,23.78,6317739,0
+ADBE.US,D,20110824,000000,23.77,24.14,23.45,24.1,5972042,0
+ADBE.US,D,20110825,000000,24.29,24.46,23.75,23.86,6834012,0
+ADBE.US,D,20110826,000000,23.9,24.75,23.55,24.54,4268382,0
+ADBE.US,D,20110829,000000,24.96,25.58,24.84,25.52,3895925,0
+ADBE.US,D,20110830,000000,25.26,25.39,24.9,25.19,5029880,0
+ADBE.US,D,20110831,000000,25.32,25.87,25.04,25.24,5257217,0
+ADBE.US,D,20110901,000000,25.36,25.43,24.69,24.77,4679332,0
+ADBE.US,D,20110902,000000,24.26,24.32,23.77,24.15,6477021,0
+ADBE.US,D,20110906,000000,23.37,23.81,23.2,23.74,5579687,0
+ADBE.US,D,20110907,000000,24.18,25.34,24.02,25.3,7951410,0
+ADBE.US,D,20110908,000000,25.16,25.25,24.86,24.99,5992971,0
+ADBE.US,D,20110909,000000,24.77,25.1,24.43,24.64,6803268,0
+ADBE.US,D,20110912,000000,24.31,25.23,24.24,25.2,6505467,0
+ADBE.US,D,20110913,000000,25.25,25.44,24.86,25.18,7253867,0
+ADBE.US,D,20110914,000000,25.36,26.09,24.99,25.75,5069224,0
+ADBE.US,D,20110915,000000,26,26.18,25.69,26.12,5478460,0
+ADBE.US,D,20110916,000000,25.72,25.85,25.25,25.52,13046142,0
+ADBE.US,D,20110919,000000,25.22,25.51,24.84,25.27,7669292,0
+ADBE.US,D,20110920,000000,25.32,25.4,24.53,24.64,11540208,0
+ADBE.US,D,20110921,000000,25.97,26.3,24.88,24.89,15695650,0
+ADBE.US,D,20110922,000000,23.99,24.4,23.87,24.31,11129988,0
+ADBE.US,D,20110923,000000,24.04,25,23.97,24.88,5681289,0
+ADBE.US,D,20110926,000000,24.99,25.17,24.31,25.13,5245147,0
+ADBE.US,D,20110927,000000,25.51,26.14,25.36,25.56,5871317,0
+ADBE.US,D,20110928,000000,25.6,25.8,25.04,25.11,4783830,0
+ADBE.US,D,20110929,000000,25.52,25.83,24.45,24.99,5775872,0
+ADBE.US,D,20110930,000000,24.59,24.7,24.14,24.17,6563226,0
+ADBE.US,D,20111003,000000,23.95,24.22,23.24,23.26,7995178,0
+ADBE.US,D,20111004,000000,22.98,24.07,22.89,24.04,7106156,0
+ADBE.US,D,20111005,000000,24.07,24.8,23.74,24.68,5511187,0
+ADBE.US,D,20111006,000000,24.63,25.34,24.49,25.33,3846284,0
+ADBE.US,D,20111007,000000,25.42,25.68,25.03,25.28,4105411,0
+ADBE.US,D,20111010,000000,25.73,26.08,25.45,25.76,4036137,0
+ADBE.US,D,20111011,000000,25.73,26.07,25.53,25.84,4367035,0
+ADBE.US,D,20111012,000000,26.13,26.28,25.8,25.88,4819032,0
+ADBE.US,D,20111013,000000,25.67,25.89,25.39,25.8,4515532,0
+ADBE.US,D,20111014,000000,27.11,27.64,26.37,26.81,18577886,0
+ADBE.US,D,20111017,000000,26.98,27.06,26.11,26.24,5372182,0
+ADBE.US,D,20111018,000000,26.31,26.99,25.86,26.76,9989986,0
+ADBE.US,D,20111019,000000,26.65,26.75,25.91,26.02,3908182,0
+ADBE.US,D,20111020,000000,26.02,26.2,25.5,26.08,8007103,0
+ADBE.US,D,20111021,000000,26.4,27.41,26.36,27.3,7310973,0
+ADBE.US,D,20111024,000000,27.36,28.23,27.24,28.2,6770576,0
+ADBE.US,D,20111025,000000,28.03,28.28,27.77,27.85,6455633,0
+ADBE.US,D,20111026,000000,28.12,28.15,27.25,27.81,6735144,0
+ADBE.US,D,20111027,000000,28.6,28.68,28.14,28.34,7891202,0
+ADBE.US,D,20111028,000000,28.14,29.05,28.08,29.02,4545631,0
+ADBE.US,D,20111031,000000,28.48,29.72,28.45,29.41,12805863,0
+ADBE.US,D,20111101,000000,28.32,28.85,28.13,28.59,12232173,0
+ADBE.US,D,20111102,000000,28.86,29.67,28.83,29.35,9150281,0
+ADBE.US,D,20111103,000000,29.66,30.22,29.49,30.16,5568738,0
+ADBE.US,D,20111104,000000,29.97,30.07,29.61,29.79,6212165,0
+ADBE.US,D,20111107,000000,29.65,29.99,29.04,29.92,4303490,0
+ADBE.US,D,20111108,000000,30.1,30.68,30.04,30.42,6498842,0
+ADBE.US,D,20111109,000000,27.48,28.48,26.13,28.08,27260400,0
+ADBE.US,D,20111110,000000,28.14,28.28,27.62,28.03,8968430,0
+ADBE.US,D,20111111,000000,28.16,28.79,28.02,28.43,8354638,0
+ADBE.US,D,20111114,000000,28.35,28.74,28.16,28.24,4715456,0
+ADBE.US,D,20111115,000000,28.21,28.59,28.11,28.47,5688814,0
+ADBE.US,D,20111116,000000,28.21,29.07,28,28.54,6319796,0
+ADBE.US,D,20111117,000000,28.51,28.55,27.48,27.69,6939545,0
+ADBE.US,D,20111118,000000,27.73,27.76,27.13,27.18,6119648,0
+ADBE.US,D,20111121,000000,26.82,26.86,26.33,26.63,6730250,0
+ADBE.US,D,20111122,000000,26.5,26.65,26.2,26.33,5008007,0
+ADBE.US,D,20111123,000000,26.04,26.16,25.8,25.94,5495875,0
+ADBE.US,D,20111125,000000,25.8,26.05,25.72,25.83,2946684,0
+ADBE.US,D,20111128,000000,26.48,26.88,26.41,26.62,5923233,0
+ADBE.US,D,20111129,000000,26.64,26.69,25.94,26.07,8096118,0
+ADBE.US,D,20111130,000000,26.86,27.43,26.61,27.42,6275986,0
+ADBE.US,D,20111201,000000,27.01,27.45,26.9,27.14,4908115,0
+ADBE.US,D,20111202,000000,27.37,27.45,27.01,27.11,3752516,0
+ADBE.US,D,20111205,000000,27.46,28.07,27.25,27.91,4979664,0
+ADBE.US,D,20111206,000000,28,28.18,27.84,27.96,4075370,0
+ADBE.US,D,20111207,000000,27.91,27.99,27.16,27.86,5501014,0
+ADBE.US,D,20111208,000000,27.74,28.11,27.32,27.38,4742229,0
+ADBE.US,D,20111209,000000,27.36,28.15,27.3,28.04,4226086,0
+ADBE.US,D,20111212,000000,27.72,27.8,27.1,27.39,4771472,0
+ADBE.US,D,20111213,000000,27.55,27.7,26.89,26.99,8728558,0
+ADBE.US,D,20111214,000000,26.96,27.15,26.25,26.52,7264081,0
+ADBE.US,D,20111215,000000,26.82,27.01,26.39,26.46,5801278,0
+ADBE.US,D,20111216,000000,27.76,28.93,27.62,28.2,14462670,0
+ADBE.US,D,20111219,000000,28.09,28.29,27.4,27.5,6634903,0
+ADBE.US,D,20111220,000000,27.95,28.49,27.86,28.44,4504469,0
+ADBE.US,D,20111221,000000,28.29,28.38,27.39,27.97,7383597,0
+ADBE.US,D,20111222,000000,28.04,28.25,27.7,27.89,5299627,0
+ADBE.US,D,20111223,000000,28.02,28.3,27.95,28.29,3131870,0
+ADBE.US,D,20111227,000000,28.34,28.76,28.16,28.5,3246412,0
+ADBE.US,D,20111228,000000,28.49,28.58,27.93,28.02,2500460,0
+ADBE.US,D,20111229,000000,28.07,28.45,27.98,28.31,2574853,0
+ADBE.US,D,20111230,000000,28.3,28.64,28.26,28.27,3471880,0
+ADBE.US,D,20120103,000000,28.7,29.01,28.51,28.57,4495006,0
+ADBE.US,D,20120104,000000,28.5,28.59,28.04,28.28,3852364,0
+ADBE.US,D,20120105,000000,28.08,28.62,28.05,28.48,2999469,0
+ADBE.US,D,20120106,000000,28.37,28.79,28.14,28.72,5781664,0
+ADBE.US,D,20120109,000000,28.76,28.83,28.44,28.53,3514615,0
+ADBE.US,D,20120110,000000,28.69,29.35,28.61,29.2,4442612,0
+ADBE.US,D,20120111,000000,29.16,29.39,28.96,29.32,3306215,0
+ADBE.US,D,20120112,000000,29.43,29.47,28.83,29.23,3704269,0
+ADBE.US,D,20120113,000000,29.13,29.18,28.45,28.97,2903842,0
+ADBE.US,D,20120117,000000,29.17,29.48,28.99,29.35,2903464,0
+ADBE.US,D,20120118,000000,29.27,29.89,29.22,29.89,4553641,0
+ADBE.US,D,20120119,000000,29.91,30.28,29.88,30.24,4303087,0
+ADBE.US,D,20120120,000000,30.28,30.55,30.18,30.5,4091197,0
+ADBE.US,D,20120123,000000,30.39,30.78,29.98,30.23,5378123,0
+ADBE.US,D,20120124,000000,30.17,31,30.08,30.95,4715772,0
+ADBE.US,D,20120125,000000,30.59,31.4,30.51,31.34,5459799,0
+ADBE.US,D,20120126,000000,31.15,31.77,31,31.18,4287745,0
+ADBE.US,D,20120127,000000,30.31,31.21,30.31,31.05,4290987,0
+ADBE.US,D,20120130,000000,30.69,31.13,30.55,31,5185002,0
+ADBE.US,D,20120131,000000,31.18,31.25,30.85,30.95,3753578,0
+ADBE.US,D,20120201,000000,31.2,31.5,31.09,31.24,4654319,0
+ADBE.US,D,20120202,000000,31.24,31.68,31.21,31.29,3803890,0
+ADBE.US,D,20120203,000000,31.7,32.17,31.6,31.85,4588169,0
+ADBE.US,D,20120206,000000,31.61,32.35,31.52,31.86,4536270,0
+ADBE.US,D,20120207,000000,31.75,32.4,31.7,32.28,3404184,0
+ADBE.US,D,20120208,000000,32.2,32.39,31.93,32.1,3607644,0
+ADBE.US,D,20120209,000000,32.09,32.69,32.09,32.65,4711932,0
+ADBE.US,D,20120210,000000,32.13,32.46,32.05,32.21,2819786,0
+ADBE.US,D,20120213,000000,32.28,32.65,32,32.35,3260751,0
+ADBE.US,D,20120214,000000,32.2,32.44,32.06,32.44,4953166,0
+ADBE.US,D,20120215,000000,32.48,32.65,32.35,32.46,3311407,0
+ADBE.US,D,20120216,000000,32.46,32.91,32.45,32.86,3085652,0
+ADBE.US,D,20120217,000000,32.97,33.05,32.75,32.75,3686306,0
+ADBE.US,D,20120221,000000,32.74,33.06,32.47,32.54,3655353,0
+ADBE.US,D,20120222,000000,32.46,32.89,32.24,32.33,3389633,0
+ADBE.US,D,20120223,000000,32.21,33.01,32.1,32.97,3119177,0
+ADBE.US,D,20120224,000000,32.95,33.5,32.86,33.41,3481120,0
+ADBE.US,D,20120227,000000,33.14,33.5,33.09,33.27,3204314,0
+ADBE.US,D,20120228,000000,33.36,33.44,32.98,33.27,4147801,0
+ADBE.US,D,20120229,000000,33.21,33.44,32.86,32.89,4103047,0
+ADBE.US,D,20120301,000000,32.85,33.29,32.77,33.1,2898863,0
+ADBE.US,D,20120302,000000,33.1,33.83,32.91,33.73,4979510,0
+ADBE.US,D,20120305,000000,33.59,33.61,33.04,33.22,3307708,0
+ADBE.US,D,20120306,000000,32.79,33.1,31.9,31.99,7675197,0
+ADBE.US,D,20120307,000000,32.16,32.56,31.96,32.41,2083281,0
+ADBE.US,D,20120308,000000,32.75,33.15,32.67,33.05,3198628,0
+ADBE.US,D,20120309,000000,33.14,33.65,33.08,33.64,2910606,0
+ADBE.US,D,20120312,000000,33.5,33.85,33.27,33.56,2487992,0
+ADBE.US,D,20120313,000000,33.79,34.22,33.42,34.22,3431523,0
+ADBE.US,D,20120314,000000,34.22,34.24,33.66,33.77,3607966,0
+ADBE.US,D,20120315,000000,33.83,34.2,33.63,34.17,3685793,0
+ADBE.US,D,20120316,000000,34.06,34.15,33.66,33.82,5097067,0
+ADBE.US,D,20120319,000000,34.05,34.55,33.56,34.51,6819227,0
+ADBE.US,D,20120320,000000,33.33,33.94,32.88,33.16,16394903,0
+ADBE.US,D,20120321,000000,33.1,33.83,33.1,33.56,5680558,0
+ADBE.US,D,20120322,000000,33.31,33.8,33.22,33.71,5121667,0
+ADBE.US,D,20120323,000000,33.71,33.84,33.5,33.82,3253192,0
+ADBE.US,D,20120326,000000,33.98,34.42,33.93,34.4,4668379,0
+ADBE.US,D,20120327,000000,34.33,34.71,34.28,34.63,4376061,0
+ADBE.US,D,20120328,000000,34.52,34.75,34.28,34.46,4223094,0
+ADBE.US,D,20120329,000000,34.29,34.55,34.16,34.48,2458970,0
+ADBE.US,D,20120330,000000,34.69,34.69,34.24,34.31,5232447,0
+ADBE.US,D,20120402,000000,34.18,34.78,33.8,34.7,4111186,0
+ADBE.US,D,20120403,000000,34.58,34.61,33.99,34.31,2879428,0
+ADBE.US,D,20120404,000000,33.98,34.03,33.36,33.46,4357774,0
+ADBE.US,D,20120405,000000,33.17,33.61,33.14,33.61,3006186,0
+ADBE.US,D,20120409,000000,33.02,33.36,32.77,33.22,5050076,0
+ADBE.US,D,20120410,000000,33.15,33.43,32.53,32.61,5460173,0
+ADBE.US,D,20120411,000000,32.97,33.1,32.63,33.01,3586377,0
+ADBE.US,D,20120412,000000,33.02,33.65,32.87,33.55,3053752,0
+ADBE.US,D,20120413,000000,33.4,33.61,33.16,33.18,2784683,0
+ADBE.US,D,20120416,000000,33.22,33.37,32.69,32.85,3281238,0
+ADBE.US,D,20120417,000000,33.13,33.98,32.93,33.84,4049866,0
+ADBE.US,D,20120418,000000,33.58,33.63,33.25,33.39,2368983,0
+ADBE.US,D,20120419,000000,33.2,33.7,32.69,32.91,3452876,0
+ADBE.US,D,20120420,000000,32.92,33.74,32.69,33.06,3970510,0
+ADBE.US,D,20120423,000000,32.84,32.84,32.32,32.62,3580696,0
+ADBE.US,D,20120424,000000,32.66,32.83,32.23,32.4,4756941,0
+ADBE.US,D,20120425,000000,32.64,33.27,32.46,33.13,3742041,0
+ADBE.US,D,20120426,000000,32.99,33.32,32.92,33.26,2999448,0
+ADBE.US,D,20120427,000000,33.38,33.79,33.21,33.58,3277539,0
+ADBE.US,D,20120430,000000,33.46,33.62,33.4,33.55,2954341,0
+ADBE.US,D,20120501,000000,33.59,34.09,33.47,33.77,2648595,0
+ADBE.US,D,20120502,000000,33.63,33.88,33.27,33.76,1621945,0
+ADBE.US,D,20120503,000000,33.77,33.94,33.24,33.32,2614173,0
+ADBE.US,D,20120504,000000,32.99,33.21,32.5,32.61,3014293,0
+ADBE.US,D,20120507,000000,32.48,32.9,32.33,32.52,3359827,0
+ADBE.US,D,20120508,000000,32.29,32.75,31.88,32.67,3592038,0
+ADBE.US,D,20120509,000000,32.29,32.72,31.82,32.52,4050018,0
+ADBE.US,D,20120510,000000,32.73,32.82,31.65,31.92,4804676,0
+ADBE.US,D,20120511,000000,31.9,32.46,31.7,32.2,3183432,0
+ADBE.US,D,20120514,000000,31.81,32.52,31.67,32.23,3133372,0
+ADBE.US,D,20120515,000000,32.23,32.85,32.13,32.33,2540230,0
+ADBE.US,D,20120516,000000,32.44,32.74,32.19,32.36,4374486,0
+ADBE.US,D,20120517,000000,32.38,32.62,32.01,32.01,3716648,0
+ADBE.US,D,20120518,000000,32.1,32.1,31.29,31.31,4238146,0
+ADBE.US,D,20120521,000000,31.45,32.07,30.94,32.01,3523326,0
+ADBE.US,D,20120522,000000,31.97,32.25,31.63,32.01,3476674,0
+ADBE.US,D,20120523,000000,31.7,32.21,31.46,32.18,4274012,0
+ADBE.US,D,20120524,000000,32.17,32.17,31.36,31.54,3317133,0
+ADBE.US,D,20120525,000000,31.64,31.9,31.5,31.6,2000287,0
+ADBE.US,D,20120529,000000,31.88,32.26,31.61,32.05,3171103,0
+ADBE.US,D,20120530,000000,31.83,31.83,31.13,31.29,3426302,0
+ADBE.US,D,20120531,000000,31.34,31.38,30.76,31.05,4737704,0
+ADBE.US,D,20120601,000000,30.37,30.62,29.81,29.82,4361935,0
+ADBE.US,D,20120604,000000,29.88,30.62,29.88,30.31,3668012,0
+ADBE.US,D,20120605,000000,30.19,30.74,30.19,30.7,2263736,0
+ADBE.US,D,20120606,000000,30.91,31.72,30.67,31.69,2724588,0
+ADBE.US,D,20120607,000000,32.06,32.12,31.24,31.32,4293092,0
+ADBE.US,D,20120608,000000,31.25,31.69,31.2,31.65,3095812,0
+ADBE.US,D,20120611,000000,31.9,31.95,31.09,31.13,3811369,0
+ADBE.US,D,20120612,000000,31.34,31.78,31.2,31.77,3305687,0
+ADBE.US,D,20120613,000000,31.65,32.09,31.54,31.79,4140986,0
+ADBE.US,D,20120614,000000,31.35,31.85,31.13,31.67,6732612,0
+ADBE.US,D,20120615,000000,31.75,32.42,31.44,32.39,5442520,0
+ADBE.US,D,20120618,000000,32.27,32.68,32.08,32.63,4579476,0
+ADBE.US,D,20120619,000000,32.84,33.19,32.67,32.89,6715440,0
+ADBE.US,D,20120620,000000,30.67,32.49,30.38,31.99,18926331,0
+ADBE.US,D,20120621,000000,31.82,31.94,31.13,31.23,7167084,0
+ADBE.US,D,20120622,000000,31.4,31.74,31.19,31.57,7841669,0
+ADBE.US,D,20120625,000000,31.26,31.36,30.8,30.85,2280742,0
+ADBE.US,D,20120626,000000,30.94,31.2,30.71,31.07,2208517,0
+ADBE.US,D,20120627,000000,31.28,31.55,31.1,31.41,1960213,0
+ADBE.US,D,20120628,000000,31.26,31.37,30.75,31.17,2887784,0
+ADBE.US,D,20120629,000000,31.74,32.37,31.68,32.37,4450989,0
+ADBE.US,D,20120702,000000,31.86,32.25,31.86,32.19,3895762,0
+ADBE.US,D,20120703,000000,32.01,32.51,32.01,32.51,2107779,0
+ADBE.US,D,20120705,000000,32.21,32.68,32.19,32.53,2972908,0
+ADBE.US,D,20120706,000000,32.2,32.48,31.22,31.37,5272691,0
+ADBE.US,D,20120709,000000,31.29,31.53,30.4,30.43,5342899,0
+ADBE.US,D,20120710,000000,30.7,30.88,30.21,30.44,4084634,0
+ADBE.US,D,20120711,000000,30.51,30.51,29.97,30.2,2611675,0
+ADBE.US,D,20120712,000000,30.11,30.31,29.52,30.14,4716788,0
+ADBE.US,D,20120713,000000,30.18,30.775,30.06,30.65,2718954,0
+ADBE.US,D,20120716,000000,30.65,30.65,30.24,30.4,1879500,0
+ADBE.US,D,20120717,000000,30.71,30.71,29.98,30.65,3313913,0
+ADBE.US,D,20120718,000000,30.65,31.57,30.55,31.43,3124336,0
+ADBE.US,D,20120719,000000,31.51,32.11,31.41,31.89,3645657,0
+ADBE.US,D,20120720,000000,31.93,32.05,31.35,31.38,4063476,0
+ADBE.US,D,20120723,000000,30.81,30.82,30.23,30.64,2689717,0
+ADBE.US,D,20120724,000000,30.67,30.75,29.81,30.01,2866346,0
+ADBE.US,D,20120725,000000,30.06,30.52,29.98,30.33,3003612,0
+ADBE.US,D,20120726,000000,30.85,31.41,30.49,30.95,3644222,0
+ADBE.US,D,20120727,000000,31.26,32,31.17,31.895,3312890,0
+ADBE.US,D,20120730,000000,31.89,31.95,30.92,31.01,4261193,0
+ADBE.US,D,20120731,000000,30.99,31.27,30.84,30.88,2662853,0
+ADBE.US,D,20120801,000000,31.05,31.17,30.64,30.69,2738740,0
+ADBE.US,D,20120802,000000,30.46,30.83,30.25,30.58,2639980,0
+ADBE.US,D,20120803,000000,31.15,32.06,31.05,32.02,3617047,0
+ADBE.US,D,20120806,000000,32.02,32.32,32.01,32.14,2910546,0
+ADBE.US,D,20120807,000000,32.24,32.58,32.22,32.37,2568970,0
+ADBE.US,D,20120808,000000,32.19,32.64,32.19,32.51,2156617,0
+ADBE.US,D,20120809,000000,32.6,32.94,32.42,32.65,4344315,0
+ADBE.US,D,20120810,000000,32.57,32.69,32.43,32.64,2975772,0
+ADBE.US,D,20120813,000000,32.48,32.55,32.09,32.27,2433874,0
+ADBE.US,D,20120814,000000,32.51,32.549,32,32.105,2712416,0
+ADBE.US,D,20120815,000000,32.24,32.95,32.12,32.91,3632730,0
+ADBE.US,D,20120816,000000,32.89,33.72,32.87,33.65,4019964,0
+ADBE.US,D,20120817,000000,33.73,33.91,33.42,33.8,3822902,0
+ADBE.US,D,20120820,000000,33.66,33.94,33.36,33.92,3464944,0
+ADBE.US,D,20120821,000000,33.78,34.09,33.595,33.75,3493177,0
+ADBE.US,D,20120822,000000,33.74,33.98,33.615,33.84,2870912,0
+ADBE.US,D,20120823,000000,33.66,33.8,33.345,33.5,2566667,0
+ADBE.US,D,20120824,000000,32.58,32.58,31.83,32.26,8759571,0
+ADBE.US,D,20120827,000000,32.47,32.75,32.3,32.32,4457363,0
+ADBE.US,D,20120828,000000,32.36,32.46,32.03,32.06,4139769,0
+ADBE.US,D,20120829,000000,32.14,32.24,31.61,31.96,4560815,0
+ADBE.US,D,20120830,000000,31.77,31.85,31.35,31.46,3174779,0
+ADBE.US,D,20120831,000000,31.65,31.9,31,31.27,5966218,0
+ADBE.US,D,20120904,000000,31.24,31.51,31.01,31.435,4419740,0
+ADBE.US,D,20120905,000000,31.39,32.26,31.26,32.26,6289531,0
+ADBE.US,D,20120906,000000,32.26,32.98,32.26,32.79,4577199,0
+ADBE.US,D,20120907,000000,32.83,32.89,32.39,32.46,3581208,0
+ADBE.US,D,20120910,000000,32.36,32.57,32.11,32.13,3865277,0
+ADBE.US,D,20120911,000000,32.06,32.59,31.94,32.43,3929157,0
+ADBE.US,D,20120912,000000,32.59,32.88,32.33,32.42,3564727,0
+ADBE.US,D,20120913,000000,32.49,33.07,32.32,32.81,4195144,0
+ADBE.US,D,20120914,000000,32.93,33.375,32.74,33.34,3862262,0
+ADBE.US,D,20120917,000000,33.29,33.42,32.99,33.41,3407600,0
+ADBE.US,D,20120918,000000,33.23,33.26,32.49,32.57,5954631,0
+ADBE.US,D,20120919,000000,32.8,33.17,32.46,33.12,7785272,0
+ADBE.US,D,20120920,000000,33.25,34.55,33,34.53,12398456,0
+ADBE.US,D,20120921,000000,34.36,34.49,33.47,33.83,8794348,0
+ADBE.US,D,20120924,000000,33.39,33.76,33.26,33.42,5348225,0
+ADBE.US,D,20120925,000000,33.7,33.75,32.87,32.895,6121925,0
+ADBE.US,D,20120926,000000,32.91,32.98,32.42,32.53,3406074,0
+ADBE.US,D,20120927,000000,32.67,32.94,32.43,32.8,3487590,0
+ADBE.US,D,20120928,000000,32.65,32.93,32.39,32.435,4017901,0
+ADBE.US,D,20121001,000000,32.58,32.85,32.35,32.62,5201824,0
+ADBE.US,D,20121002,000000,32.82,32.91,32.32,32.57,3381587,0
+ADBE.US,D,20121003,000000,32.73,32.85,32.52,32.6,2455618,0
+ADBE.US,D,20121004,000000,32.54,32.795,32.2,32.68,3886900,0
+ADBE.US,D,20121005,000000,32.83,33.03,32.39,32.47,2505026,0
+ADBE.US,D,20121008,000000,32.26,32.47,32.02,32.23,2154790,0
+ADBE.US,D,20121009,000000,32.22,32.25,31.56,31.685,3504334,0
+ADBE.US,D,20121010,000000,31.64,31.8,31.33,31.51,2481698,0
+ADBE.US,D,20121011,000000,31.85,31.91,31.58,31.78,2854551,0
+ADBE.US,D,20121012,000000,31.78,32.05,31.69,31.94,3040235,0
+ADBE.US,D,20121015,000000,32.01,32.35,31.88,32.33,3143130,0
+ADBE.US,D,20121016,000000,32.44,33.345,32.3,33.24,4782157,0
+ADBE.US,D,20121017,000000,33.12,33.54,32.92,33.44,5146307,0
+ADBE.US,D,20121018,000000,33.45,33.68,33.24,33.475,3913758,0
+ADBE.US,D,20121019,000000,33.45,33.65,33.14,33.24,5562513,0
+ADBE.US,D,20121022,000000,33.44,33.55,33.17,33.49,3684829,0
+ADBE.US,D,20121023,000000,33.19,33.44,32.97,33.31,3151794,0
+ADBE.US,D,20121024,000000,33.56,33.6,33.28,33.36,3381403,0
+ADBE.US,D,20121025,000000,33.53,33.69,33.265,33.4,2868678,0
+ADBE.US,D,20121026,000000,33.13,34.09,32.99,34.01,6310578,0
+ADBE.US,D,20121031,000000,34,34.05,33.76,34.025,4253067,0
+ADBE.US,D,20121101,000000,34.08,34.64,33.89,34.36,3681653,0
+ADBE.US,D,20121102,000000,34.59,34.6,34.23,34.39,4006239,0
+ADBE.US,D,20121105,000000,34.18,34.33,33.835,34.24,2808498,0
+ADBE.US,D,20121106,000000,34.42,34.66,34.245,34.39,2678811,0
+ADBE.US,D,20121107,000000,34.04,34.15,33.46,33.47,4681476,0
+ADBE.US,D,20121108,000000,33.5,33.57,32.92,32.98,4247844,0
+ADBE.US,D,20121109,000000,33.01,33.28,32.89,32.9,2581530,0
+ADBE.US,D,20121112,000000,32.95,33.03,32.663,32.7,1911824,0
+ADBE.US,D,20121113,000000,32.57,32.92,32.35,32.54,2597199,0
+ADBE.US,D,20121114,000000,32.6,32.77,32.16,32.235,5566456,0
+ADBE.US,D,20121115,000000,32.38,32.725,32.14,32.64,3817664,0
+ADBE.US,D,20121116,000000,32.58,32.75,32.26,32.65,3447200,0
+ADBE.US,D,20121119,000000,32.93,33,32.71,32.92,2645470,0
+ADBE.US,D,20121120,000000,32.8,32.95,32.515,32.64,2345315,0
+ADBE.US,D,20121121,000000,32.75,32.98,32.53,32.84,1778339,0
+ADBE.US,D,20121123,000000,33.06,33.43,32.99,33.4,1449763,0
+ADBE.US,D,20121126,000000,33.31,33.33,33.05,33.29,2348435,0
+ADBE.US,D,20121127,000000,33.19,33.59,33.16,33.18,2180304,0
+ADBE.US,D,20121128,000000,33.16,33.94,32.94,33.9,1766964,0
+ADBE.US,D,20121129,000000,34.08,34.17,33.78,34.09,3353690,0
+ADBE.US,D,20121130,000000,34.2,34.81,33.85,34.61,4935373,0
+ADBE.US,D,20121203,000000,34.78,34.85,34.57,34.7,3146294,0
+ADBE.US,D,20121204,000000,34.77,35.64,34.67,35.3,6744091,0
+ADBE.US,D,20121205,000000,35.3,35.63,34.86,35.4,4276923,0
+ADBE.US,D,20121206,000000,35.25,35.68,35,35.14,5571849,0
+ADBE.US,D,20121207,000000,35.4,35.5,34.94,35.48,2725345,0
+ADBE.US,D,20121210,000000,35.45,35.78,35.4,35.75,3542141,0
+ADBE.US,D,20121211,000000,35.8,36.11,35.47,35.54,5912895,0
+ADBE.US,D,20121212,000000,35.73,36.28,35.69,35.96,4598186,0
+ADBE.US,D,20121213,000000,36.01,36.5,35.19,35.53,7722777,0
+ADBE.US,D,20121214,000000,37.2,38.1,37,37.56,17447856,0
+ADBE.US,D,20121217,000000,37.07,37.43,36.9,37.42,8928026,0
+ADBE.US,D,20121218,000000,37.48,37.51,37.18,37.49,7652329,0
+ADBE.US,D,20121219,000000,37.43,38.25,37.35,38.09,5853543,0
+ADBE.US,D,20121220,000000,38.08,38.16,37.79,37.87,4334575,0
+ADBE.US,D,20121221,000000,37.55,38,37.35,37.71,7975880,0
+ADBE.US,D,20121224,000000,37.76,37.82,37.31,37.53,2447913,0
+ADBE.US,D,20121226,000000,37.48,37.99,37.26,37.55,2437597,0
+ADBE.US,D,20121227,000000,37.47,37.62,36.83,37.3,3422693,0
+ADBE.US,D,20121228,000000,36.91,37.4,36.89,36.9,3171577,0
+ADBE.US,D,20121231,000000,36.84,37.7,36.66,37.68,4634556,0
+ADBE.US,D,20130102,000000,37.92,38.73,37.92,38.34,6483720,0
+ADBE.US,D,20130103,000000,38.14,38.3,37.66,37.75,3905904,0
+ADBE.US,D,20130104,000000,37.71,38.19,37.62,38.13,3809296,0
+ADBE.US,D,20130107,000000,37.81,38.21,37.7,37.94,3632022,0
+ADBE.US,D,20130108,000000,37.78,38.2,37.75,38.14,3080868,0
+ADBE.US,D,20130109,000000,38.16,38.705,38.1,38.66,4083098,0
+ADBE.US,D,20130110,000000,38.72,38.78,38.09,38.62,3645200,0
+ADBE.US,D,20130111,000000,38.65,38.734,37.89,38.09,3511299,0
+ADBE.US,D,20130114,000000,37.99,38.2,37.81,38.16,3048550,0
+ADBE.US,D,20130115,000000,37.86,38.46,37.84,38.15,2968005,0
+ADBE.US,D,20130116,000000,38.12,38.27,37.81,37.88,2640633,0
+ADBE.US,D,20130117,000000,37.76,38.09,37.71,37.73,4089414,0
+ADBE.US,D,20130118,000000,37.81,37.99,37.36,37.98,5561330,0
+ADBE.US,D,20130122,000000,37.86,38.015,37.57,37.95,2475387,0
+ADBE.US,D,20130123,000000,37.94,38.28,37.89,38.25,3308981,0
+ADBE.US,D,20130124,000000,38.15,38.7,37.99,38.1,2605540,0
+ADBE.US,D,20130125,000000,38.04,38.53,38.02,38.32,3272934,0
+ADBE.US,D,20130128,000000,37.91,38.41,37.9,38.24,3536051,0
+ADBE.US,D,20130129,000000,38.11,38.56,37.81,38.52,2935850,0
+ADBE.US,D,20130130,000000,38.5,38.51,37.88,37.94,2693531,0
+ADBE.US,D,20130131,000000,38,38.23,37.68,37.83,3291810,0
+ADBE.US,D,20130201,000000,38.2,38.48,37.91,38.34,2416033,0
+ADBE.US,D,20130204,000000,38.19,38.44,37.82,38.1,2927955,0
+ADBE.US,D,20130205,000000,38.2,38.57,38.01,38.51,2355596,0
+ADBE.US,D,20130206,000000,38.36,38.65,38.26,38.4,2523386,0
+ADBE.US,D,20130207,000000,38.39,38.39,37.66,38.07,3110222,0
+ADBE.US,D,20130208,000000,38.31,39.45,38.145,39.12,5104545,0
+ADBE.US,D,20130211,000000,38.99,39.05,38.534,38.64,2333712,0
+ADBE.US,D,20130212,000000,38.55,39.13,38.12,38.89,3279424,0
+ADBE.US,D,20130213,000000,38.9,39.15,38.67,38.81,2490936,0
+ADBE.US,D,20130214,000000,38.7,38.92,38.301,38.61,4929645,0
+ADBE.US,D,20130215,000000,38.51,38.76,38.38,38.635,2367880,0
+ADBE.US,D,20130219,000000,38.58,39,38.52,38.995,2056485,0
+ADBE.US,D,20130220,000000,39.05,39.28,38.75,38.77,3129578,0
+ADBE.US,D,20130221,000000,38.82,38.82,38.3,38.34,2872613,0
+ADBE.US,D,20130222,000000,38.54,38.87,38.37,38.55,2835481,0
+ADBE.US,D,20130225,000000,38.66,39.08,38.1,38.11,2738642,0
+ADBE.US,D,20130226,000000,38.14,38.66,38.09,38.59,2924950,0
+ADBE.US,D,20130227,000000,38.32,39.75,38.1,39.6,5285247,0
+ADBE.US,D,20130228,000000,39.54,39.935,39.29,39.31,3637596,0
+ADBE.US,D,20130301,000000,39.3,39.88,38.96,39.83,2328199,0
+ADBE.US,D,20130304,000000,39.71,40.47,39.45,40.46,2423523,0
+ADBE.US,D,20130305,000000,40.76,41.49,40.68,41.46,4236512,0
+ADBE.US,D,20130306,000000,41.47,41.77,41.13,41.29,2835525,0
+ADBE.US,D,20130307,000000,41.4,41.59,41.2,41.5,2680276,0
+ADBE.US,D,20130308,000000,41.75,41.91,41.32,41.5,3330208,0
+ADBE.US,D,20130311,000000,41.16,41.54,40.96,41.48,4632354,0
+ADBE.US,D,20130312,000000,41.53,41.53,41.152,41.4,3454744,0
+ADBE.US,D,20130313,000000,41.5,41.81,41.3,41.59,2892400,0
+ADBE.US,D,20130314,000000,41.82,41.93,41.44,41.62,2762856,0
+ADBE.US,D,20130315,000000,41.45,41.79,41.32,41.38,5424159,0
+ADBE.US,D,20130318,000000,40.93,41.48,40.21,41.06,3311329,0
+ADBE.US,D,20130319,000000,41.1,41.37,40.49,40.75,4767327,0
+ADBE.US,D,20130320,000000,42.7,43.23,41.99,42.46,10733342,0
+ADBE.US,D,20130321,000000,41.99,42.63,41.9,42.18,5659354,0
+ADBE.US,D,20130322,000000,42.17,43.23,42.11,42.97,5619489,0
+ADBE.US,D,20130325,000000,42.9,43.42,42.41,42.49,5296560,0
+ADBE.US,D,20130326,000000,42.66,42.95,42.457,42.75,2125366,0
+ADBE.US,D,20130327,000000,42.65,42.885,42.38,42.66,1706931,0
+ADBE.US,D,20130328,000000,42.54,43.59,42.42,43.515,4075185,0
+ADBE.US,D,20130401,000000,43.36,43.78,43.23,43.38,3397904,0
+ADBE.US,D,20130402,000000,43.5,43.89,43.36,43.845,3371517,0
+ADBE.US,D,20130403,000000,43.81,43.84,43.491,43.7,5043009,0
+ADBE.US,D,20130404,000000,43.61,44.25,43.44,44.21,5109824,0
+ADBE.US,D,20130405,000000,43.36,43.86,43.21,43.38,4307819,0
+ADBE.US,D,20130408,000000,43.27,43.8,43.135,43.79,2814037,0
+ADBE.US,D,20130409,000000,43.71,44.26,43.34,44.17,2529305,0
+ADBE.US,D,20130410,000000,44.42,45.4,44.33,44.7,5795402,0
+ADBE.US,D,20130411,000000,45.04,45.53,44.8,45.21,5896264,0
+ADBE.US,D,20130412,000000,45.15,45.16,44.74,45.03,2817672,0
+ADBE.US,D,20130415,000000,44.81,45.46,44.59,44.6,3553052,0
+ADBE.US,D,20130416,000000,44.77,45.35,44.77,45.28,2226459,0
+ADBE.US,D,20130417,000000,44.86,45.17,44.51,44.9,3421158,0
+ADBE.US,D,20130418,000000,45.18,45.2,44.34,44.46,2995895,0
+ADBE.US,D,20130419,000000,44.59,44.81,44.31,44.74,2746888,0
+ADBE.US,D,20130422,000000,45.07,45.2,44.33,44.53,2026324,0
+ADBE.US,D,20130423,000000,44.84,45.36,44.44,44.87,2163722,0
+ADBE.US,D,20130424,000000,44.84,45.05,44.52,44.67,2223955,0
+ADBE.US,D,20130425,000000,44.75,45.205,44.56,45.05,2131886,0
+ADBE.US,D,20130426,000000,44.84,45.18,44.78,44.91,2300068,0
+ADBE.US,D,20130429,000000,44.89,45.59,44.82,45.06,3499169,0
+ADBE.US,D,20130430,000000,44.76,45.15,44.55,45.08,4577493,0
+ADBE.US,D,20130501,000000,45.14,45.73,44.61,44.71,3899860,0
+ADBE.US,D,20130502,000000,44.65,45.88,44.63,45.69,2922757,0
+ADBE.US,D,20130503,000000,45.97,47.17,45.82,47.01,4226406,0
+ADBE.US,D,20130506,000000,47,47.14,46.48,46.49,3266651,0
+ADBE.US,D,20130507,000000,46.44,46.68,45.29,45.602,6956327,0
+ADBE.US,D,20130508,000000,45.51,45.64,45.16,45.32,3421892,0
+ADBE.US,D,20130509,000000,45.22,45.25,43.47,43.97,9318927,0
+ADBE.US,D,20130510,000000,44.12,44.2,43.75,44.02,4571120,0
+ADBE.US,D,20130513,000000,43.98,44.008,43.49,43.61,2767935,0
+ADBE.US,D,20130514,000000,43.7,44.1,43.6,44.04,4304923,0
+ADBE.US,D,20130515,000000,44.06,45.105,43.95,45.07,3645934,0
+ADBE.US,D,20130516,000000,44.96,45.34,44.48,44.56,2609084,0
+ADBE.US,D,20130517,000000,44.6,44.76,44.33,44.61,3688124,0
+ADBE.US,D,20130520,000000,44.55,44.675,44.15,44.29,1491068,0
+ADBE.US,D,20130521,000000,44.21,44.48,43.89,44.02,1828187,0
+ADBE.US,D,20130522,000000,44.12,44.31,42.95,43.17,3026370,0
+ADBE.US,D,20130523,000000,42.66,43.14,42.57,42.77,3382686,0
+ADBE.US,D,20130524,000000,42.32,42.53,41.91,42.43,3766131,0
+ADBE.US,D,20130528,000000,42.78,43.13,42.65,42.91,2655897,0
+ADBE.US,D,20130529,000000,42.75,42.87,42.39,42.6,3280897,0
+ADBE.US,D,20130530,000000,42.65,43.385,42.5,43.19,2755447,0
+ADBE.US,D,20130531,000000,42.92,43.55,42.66,42.91,3133128,0
+ADBE.US,D,20130603,000000,42.98,43.48,42.76,43.46,2884752,0
+ADBE.US,D,20130604,000000,43.67,44.8,43.53,44.39,5249371,0
+ADBE.US,D,20130605,000000,44.39,44.58,43.81,43.84,3385503,0
+ADBE.US,D,20130606,000000,43.84,44.05,43.255,43.57,3760841,0
+ADBE.US,D,20130607,000000,43.86,44.41,43.66,44.12,2895226,0
+ADBE.US,D,20130610,000000,44.3,44.335,43.84,44.09,1833873,0
+ADBE.US,D,20130611,000000,43.6,43.85,43.1,43.12,2487269,0
+ADBE.US,D,20130612,000000,43.31,43.46,42.61,42.72,2124415,0
+ADBE.US,D,20130613,000000,42.74,43.36,42.39,43.3,2002339,0
+ADBE.US,D,20130614,000000,43.33,43.57,42.7,42.84,2320075,0
+ADBE.US,D,20130617,000000,43.22,43.76,42.975,43.39,2677070,0
+ADBE.US,D,20130618,000000,43.55,44.2,43.22,43.36,5409375,0
+ADBE.US,D,20130619,000000,46.43,46.44,45.35,45.78,12565949,0
+ADBE.US,D,20130620,000000,45.28,45.29,44.45,44.9,5488804,0
+ADBE.US,D,20130621,000000,44.92,45,44.23,44.77,6294691,0
+ADBE.US,D,20130624,000000,44.34,44.6,43.37,43.6,4492827,0
+ADBE.US,D,20130625,000000,44.04,44.435,43.46,44.37,3366284,0
+ADBE.US,D,20130626,000000,44.95,45.915,44.895,45.68,5356322,0
+ADBE.US,D,20130627,000000,45.9,46.265,45.59,45.93,2916446,0
+ADBE.US,D,20130628,000000,45.99,45.99,45.39,45.56,4052512,0
+ADBE.US,D,20130701,000000,45.23,47.19,44.88,46.24,6341318,0
+ADBE.US,D,20130702,000000,46,46.48,45.725,46.03,3025049,0
+ADBE.US,D,20130703,000000,45.68,46.82,45.66,46.42,1601483,0
+ADBE.US,D,20130705,000000,46.69,47.1,46.55,47,1614563,0
+ADBE.US,D,20130708,000000,47.37,47.49,46.44,46.625,2813076,0
+ADBE.US,D,20130709,000000,46.76,47.31,46.73,47.26,2578815,0
+ADBE.US,D,20130710,000000,47.09,47.33,46.64,47.25,2684637,0
+ADBE.US,D,20130711,000000,47.62,48,47.5,47.99,3293492,0
+ADBE.US,D,20130712,000000,48.35,48.63,48.08,48.39,4135697,0
+ADBE.US,D,20130715,000000,48.25,48.455,48.095,48.12,2122706,0
+ADBE.US,D,20130716,000000,48.05,48.13,47.36,47.485,2473018,0
+ADBE.US,D,20130717,000000,48.17,48.4,47.78,48.04,3135777,0
+ADBE.US,D,20130718,000000,48.04,48.52,48.01,48.19,2641582,0
+ADBE.US,D,20130719,000000,48.26,48.47,47.93,48.07,2763970,0
+ADBE.US,D,20130722,000000,48.52,48.52,47.92,48.28,1782812,0
+ADBE.US,D,20130723,000000,48.35,48.45,47.95,48.07,1708528,0
+ADBE.US,D,20130724,000000,48.38,48.58,47.65,47.8,2407382,0
+ADBE.US,D,20130725,000000,47.8,47.96,47.45,47.79,2242704,0
+ADBE.US,D,20130726,000000,47.77,47.857,47.4,47.64,2917979,0
+ADBE.US,D,20130729,000000,47.51,47.78,47.11,47.17,2352596,0
+ADBE.US,D,20130730,000000,47.19,47.5,47.115,47.36,2757992,0
+ADBE.US,D,20130731,000000,47.5,47.71,47.18,47.28,3813463,0
+ADBE.US,D,20130801,000000,47.62,47.82,47.41,47.7,3497588,0
+ADBE.US,D,20130802,000000,47.74,47.82,47.13,47.45,3760790,0
+ADBE.US,D,20130805,000000,47.45,47.84,47.35,47.63,2172212,0
+ADBE.US,D,20130806,000000,47.55,47.85,47.37,47.39,1642797,0
+ADBE.US,D,20130807,000000,47.17,47.48,46.83,47.1,2397741,0
+ADBE.US,D,20130808,000000,47.32,47.66,47.03,47.51,2974475,0
+ADBE.US,D,20130809,000000,47.38,47.775,47.09,47.18,1891309,0
+ADBE.US,D,20130812,000000,46.87,47.33,46.85,47.2,1807937,0
+ADBE.US,D,20130813,000000,47.37,47.41,46.92,47.14,1960256,0
+ADBE.US,D,20130814,000000,47.14,47.14,46.68,46.84,2115128,0
+ADBE.US,D,20130815,000000,46.37,46.39,45.71,45.87,2616802,0
+ADBE.US,D,20130816,000000,45.94,45.955,45.3,45.4,2829158,0
+ADBE.US,D,20130819,000000,45.44,45.52,44.88,44.89,2185789,0
+ADBE.US,D,20130820,000000,44.77,45.45,44.7,45.07,2214429,0
+ADBE.US,D,20130821,000000,44.87,45.51,44.8,45.14,2515511,0
+ADBE.US,D,20130822,000000,45.1,45.71,45.09,45.68,1699626,0
+ADBE.US,D,20130823,000000,45.85,45.88,45.4,45.77,2410696,0
+ADBE.US,D,20130826,000000,46.25,46.61,46.01,46.06,2591771,0
+ADBE.US,D,20130827,000000,45.55,45.875,45.27,45.5,2229873,0
+ADBE.US,D,20130828,000000,45.58,45.915,45.49,45.53,1971473,0
+ADBE.US,D,20130829,000000,45.5,46.14,45.35,45.93,1738910,0
+ADBE.US,D,20130830,000000,45.88,46.11,45.57,45.75,2211603,0
+ADBE.US,D,20130903,000000,46.21,46.57,45.7,45.88,1955490,0
+ADBE.US,D,20130904,000000,45.76,47.17,45.76,46.93,5402822,0
+ADBE.US,D,20130905,000000,46.88,47.34,46.68,46.73,2379829,0
+ADBE.US,D,20130906,000000,46.89,47.3,46.26,46.87,3141513,0
+ADBE.US,D,20130909,000000,47.11,47.27,46.99,47.25,1932362,0
+ADBE.US,D,20130910,000000,47.51,48.06,47.51,48.02,2831322,0
+ADBE.US,D,20130911,000000,48,48.33,47.945,48.2,2650124,0
+ADBE.US,D,20130912,000000,48.07,48.09,47.56,47.64,3024064,0
+ADBE.US,D,20130913,000000,47.66,47.96,47.64,47.76,2571572,0
+ADBE.US,D,20130916,000000,48.17,48.71,47.97,48.14,4498473,0
+ADBE.US,D,20130917,000000,48.19,48.49,47.92,48.14,6865617,0
+ADBE.US,D,20130918,000000,51.68,52.67,51.06,52.58,15268345,0
+ADBE.US,D,20130919,000000,52.05,52.4,51.58,51.87,7125767,0
+ADBE.US,D,20130920,000000,51.87,52.96,51.68,52.31,12326010,0
+ADBE.US,D,20130923,000000,52.07,52.47,51.62,51.8,3184305,0
+ADBE.US,D,20130924,000000,51.79,51.88,51.07,51.42,3077006,0
+ADBE.US,D,20130925,000000,51.48,52.08,51.42,51.87,4013782,0
+ADBE.US,D,20130926,000000,52,52.38,51.81,52.1,2902900,0
+ADBE.US,D,20130927,000000,51.71,52.48,51.65,52.03,2382014,0
+ADBE.US,D,20130930,000000,51.5,52.15,51.2,51.94,2748600,0
+ADBE.US,D,20131001,000000,51.94,52.48,51.84,52.43,3243200,0
+ADBE.US,D,20131002,000000,51.88,52.28,51.29,51.52,3691100,0
+ADBE.US,D,20131003,000000,51.61,51.65,50.54,50.88,3862200,0
+ADBE.US,D,20131004,000000,50.09,51.67,50.02,51.57,3880800,0
+ADBE.US,D,20131007,000000,51.05,51.34,50.79,50.82,2582600,0
+ADBE.US,D,20131008,000000,50.93,50.97,49.44,49.58,4953841,0
+ADBE.US,D,20131009,000000,49.62,49.87,48.87,49.45,4347451,0
+ADBE.US,D,20131010,000000,50.06,51.22,49.86,51.165,3740948,0
+ADBE.US,D,20131011,000000,50.82,52.22,50.82,52.19,3410400,0
+ADBE.US,D,20131014,000000,51.9,52.83,51.72,52.63,4910001,0
+ADBE.US,D,20131015,000000,52.31,52.78,51.81,51.93,3658800,0
+ADBE.US,D,20131016,000000,51.79,52.58,51.54,51.91,3333700,0
+ADBE.US,D,20131017,000000,51.87,52.31,51.7,52.06,3776500,0
+ADBE.US,D,20131018,000000,52.15,52.78,52,52.63,4210100,0
+ADBE.US,D,20131021,000000,52.73,53.27,52.71,53.08,3739740,0
+ADBE.US,D,20131022,000000,53.47,53.57,52.99,53.17,4375800,0
+ADBE.US,D,20131023,000000,52.75,53.45,52.155,53.06,4386787,0
+ADBE.US,D,20131024,000000,53.06,54.58,53.05,54.21,5717100,0
+ADBE.US,D,20131025,000000,54.07,54.2,53.46,53.81,6186140,0
+ADBE.US,D,20131028,000000,53.9,54.37,53.59,53.93,3505000,0
+ADBE.US,D,20131029,000000,54,55.12,53.91,54.86,5148200,0
+ADBE.US,D,20131030,000000,54.87,55.07,53.69,54.1,3482400,0
+ADBE.US,D,20131031,000000,54.01,54.56,53.9,54.22,3509466,0
+ADBE.US,D,20131101,000000,54.61,54.67,54.14,54.61,2719900,0
+ADBE.US,D,20131104,000000,55.01,55.42,54.66,55.39,3433601,0
+ADBE.US,D,20131105,000000,55.04,55.28,54.67,54.79,3616600,0
+ADBE.US,D,20131106,000000,54.9,55.1,54.54,54.88,3285600,0
+ADBE.US,D,20131107,000000,55.05,55.17,53.1,53.17,5526600,0
+ADBE.US,D,20131108,000000,53.42,54.93,53.33,54.84,5940900,0
+ADBE.US,D,20131111,000000,54.85,56.18,54.49,56.18,4221793,0
+ADBE.US,D,20131112,000000,55.84,56.34,55.6,56.24,2929200,0
+ADBE.US,D,20131113,000000,55.59,57.59,55.59,57.55,5170100,0
+ADBE.US,D,20131114,000000,57.56,57.99,56.91,57.17,4571840,0
+ADBE.US,D,20131115,000000,57.54,57.59,56.78,57.35,2909900,0
+ADBE.US,D,20131118,000000,57.45,57.49,56.4,56.6,3173500,0
+ADBE.US,D,20131119,000000,56.73,56.73,55.65,55.77,3404710,0
+ADBE.US,D,20131120,000000,55.98,56.32,55.8,55.94,2931200,0
+ADBE.US,D,20131121,000000,56.28,56.59,55.86,56.23,2461100,0
+ADBE.US,D,20131122,000000,56.26,56.5,55.89,56.41,2890754,0
+ADBE.US,D,20131125,000000,56.62,57.18,56.5,56.95,2986300,0
+ADBE.US,D,20131126,000000,56.85,56.89,56.2,56.7,2840900,0
+ADBE.US,D,20131127,000000,56.85,57.03,56.68,56.91,2134000,0
+ADBE.US,D,20131129,000000,57.12,57.15,56.623,56.78,965238,0
+ADBE.US,D,20131202,000000,56.74,57.03,56.61,56.76,1950700,0
+ADBE.US,D,20131203,000000,56.63,57.06,56.39,56.4,4129531,0
+ADBE.US,D,20131204,000000,56.19,56.43,55.42,56.05,3663500,0
+ADBE.US,D,20131205,000000,55.63,55.75,54.47,55.04,7792700,0
+ADBE.US,D,20131206,000000,55.99,56.1,55.55,55.6,3334300,0
+ADBE.US,D,20131209,000000,55.94,56.05,55.24,55.44,3397886,0
+ADBE.US,D,20131210,000000,55.39,55.39,54.65,55.32,3787200,0
+ADBE.US,D,20131211,000000,55.25,55.6,54.58,54.64,3990000,0
+ADBE.US,D,20131212,000000,54.44,54.94,53.93,53.99,6224389,0
+ADBE.US,D,20131213,000000,58.06,61.09,58,60.89,15841600,0
+ADBE.US,D,20131216,000000,60.63,60.88,58.395,58.5,8785998,0
+ADBE.US,D,20131217,000000,58.5,58.88,57.54,57.67,6359600,0
+ADBE.US,D,20131218,000000,57.58,59.07,57.02,59.04,4975200,0
+ADBE.US,D,20131219,000000,58.73,58.98,58.07,58.13,3310500,0
+ADBE.US,D,20131220,000000,58.42,59.55,58.22,59.26,5363100,0
+ADBE.US,D,20131223,000000,59.74,59.89,59.12,59.47,1947900,0
+ADBE.US,D,20131224,000000,59.58,59.78,59.22,59.53,846684,0
+ADBE.US,D,20131226,000000,59.53,59.99,59.48,59.58,1026504,0
+ADBE.US,D,20131227,000000,59.73,59.99,59.28,59.51,1266900,0
+ADBE.US,D,20131230,000000,59.67,59.8,59.24,59.55,1329100,0
+ADBE.US,D,20131231,000000,59.6,59.92,59.56,59.88,1391200,0
+ADBE.US,D,20140102,000000,59.06,59.53,58.94,59.29,2745895,0
+ADBE.US,D,20140103,000000,59.19,59.685,59.11,59.16,1588951,0
+ADBE.US,D,20140106,000000,58.06,58.77,58.01,58.12,3753900,0
+ADBE.US,D,20140107,000000,58.26,59.05,58.06,58.97,2963600,0
+ADBE.US,D,20140108,000000,59.12,59.28,58.46,58.9,3455900,0
+ADBE.US,D,20140109,000000,58.99,59.53,58.72,59.09,2427400,0
+ADBE.US,D,20140110,000000,59.35,59.63,58.95,59.53,1829000,0
+ADBE.US,D,20140113,000000,59.28,59.44,58.41,58.6,2928700,0
+ADBE.US,D,20140114,000000,58.68,60.53,58.63,60.37,4179400,0
+ADBE.US,D,20140115,000000,60.44,61.81,60.4,61.68,4220300,0
+ADBE.US,D,20140116,000000,61.59,61.98,61.26,61.63,3747779,0
+ADBE.US,D,20140117,000000,61.34,61.6,60.8,61.37,3314500,0
+ADBE.US,D,20140121,000000,61.5,61.79,60.7,60.85,3198600,0
+ADBE.US,D,20140122,000000,60.93,61.81,60.7,61.77,3593900,0
+ADBE.US,D,20140123,000000,61.18,61.43,60.32,60.88,2671200,0
+ADBE.US,D,20140124,000000,60.3,60.44,59.09,59.09,2920000,0
+ADBE.US,D,20140127,000000,58.11,58.88,57.86,58.36,5257900,0
+ADBE.US,D,20140128,000000,57.98,59.46,57.88,59.11,3529400,0
+ADBE.US,D,20140129,000000,58.61,59.18,58.17,58.46,3585300,0
+ADBE.US,D,20140130,000000,59.12,59.9,59.02,59.39,2768300,0
+ADBE.US,D,20140131,000000,58.36,59.54,58.09,59.19,3112800,0
+ADBE.US,D,20140203,000000,59.08,59.255,57.32,58.09,6649084,0
+ADBE.US,D,20140204,000000,58.39,59.74,57.65,59.72,3593172,0
+ADBE.US,D,20140205,000000,59.52,61.02,59.27,61,5122619,0
+ADBE.US,D,20140206,000000,60.7,61.65,60.65,61.34,2898235,0
+ADBE.US,D,20140207,000000,61.58,63.24,61.3,62.88,4823760,0
+ADBE.US,D,20140210,000000,62.73,63.8,62.52,63.78,2833408,0
+ADBE.US,D,20140211,000000,64.46,64.88,63.66,63.97,4648164,0
+ADBE.US,D,20140212,000000,64.21,65.15,64.09,65.14,3137832,0
+ADBE.US,D,20140213,000000,64.84,67.11,64.83,67.04,3606875,0
+ADBE.US,D,20140214,000000,67.48,68.485,67,68.34,6234518,0
+ADBE.US,D,20140218,000000,68.62,69.1,68,68.66,3757939,0
+ADBE.US,D,20140219,000000,68.45,69.43,67.68,67.99,3996754,0
+ADBE.US,D,20140220,000000,68.19,68.66,67.7,68.48,3162167,0
+ADBE.US,D,20140221,000000,68.16,68.44,67.55,68.22,3610158,0
+ADBE.US,D,20140224,000000,68.54,69.28,68,68.765,2811705,0
+ADBE.US,D,20140225,000000,68.71,68.76,67.63,68.01,3573496,0
+ADBE.US,D,20140226,000000,67.7,68.95,67.65,67.82,3068166,0
+ADBE.US,D,20140227,000000,67.9,70.075,67.82,69.92,4724503,0
+ADBE.US,D,20140228,000000,70.19,71.11,67.83,68.63,5728691,0
+ADBE.US,D,20140303,000000,68.04,68.15,67.14,67.86,3394950,0
+ADBE.US,D,20140304,000000,68.6,69.04,68.5,68.6,5427902,0
+ADBE.US,D,20140305,000000,68.79,69.03,68.52,68.9,3070141,0
+ADBE.US,D,20140306,000000,69.14,69.42,68.85,68.92,3059167,0
+ADBE.US,D,20140307,000000,69.18,69.31,67.97,68.52,2500313,0
+ADBE.US,D,20140310,000000,68.68,68.68,67.31,68.04,3032829,0
+ADBE.US,D,20140311,000000,68.19,68.6,67.25,67.47,3344977,0
+ADBE.US,D,20140312,000000,67.06,68.1,66.75,68.06,2433603,0
+ADBE.US,D,20140313,000000,68.48,68.83,66.63,67.08,2870932,0
+ADBE.US,D,20140314,000000,67.7,67.7,66.87,67.19,3006693,0
+ADBE.US,D,20140317,000000,67.89,69.35,67.73,68.17,3933636,0
+ADBE.US,D,20140318,000000,68.1,70.24,67.52,68.52,11437538,0
+ADBE.US,D,20140319,000000,69.01,69.01,66.15,67.63,7683089,0
+ADBE.US,D,20140320,000000,67.55,69.08,67.44,68.49,5280229,0
+ADBE.US,D,20140321,000000,69.06,69.06,66.91,67.14,5477183,0
+ADBE.US,D,20140324,000000,67.24,67.48,64.77,65.24,5905655,0
+ADBE.US,D,20140325,000000,65.75,66.74,65.06,65.81,4245508,0
+ADBE.US,D,20140326,000000,66.1,66.39,63.88,63.9,4714000,0
+ADBE.US,D,20140327,000000,63.6,65.16,63.05,64.53,5556655,0
+ADBE.US,D,20140328,000000,64.71,65.61,64.15,64.88,4019774,0
+ADBE.US,D,20140331,000000,64.87,65.95,64.62,65.74,3213894,0
+ADBE.US,D,20140401,000000,65.94,66.215,65.44,65.93,3398428,0
+ADBE.US,D,20140402,000000,66.07,66.31,65.12,65.48,2587043,0
+ADBE.US,D,20140403,000000,65.5,65.5,62.17,62.45,6984492,0
+ADBE.US,D,20140404,000000,62.2,62.92,61.1,61.32,6157470,0
+ADBE.US,D,20140407,000000,61.2,61.2,59.63,60.47,6271136,0
+ADBE.US,D,20140408,000000,60.53,62.25,60.11,61.82,6709995,0
+ADBE.US,D,20140409,000000,62,63.69,61.56,63.46,6427389,0
+ADBE.US,D,20140410,000000,63.05,63.45,61.27,61.49,5648690,0
+ADBE.US,D,20140411,000000,60.67,61.75,60.022,60.5,5930687,0
+ADBE.US,D,20140414,000000,61.18,61.66,60.55,61.39,3234013,0
+ADBE.US,D,20140415,000000,61.5,62.293,60.5,62.105,3598619,0
+ADBE.US,D,20140416,000000,62.27,63.14,62.25,63.04,3370603,0
+ADBE.US,D,20140417,000000,62.97,64.23,62.53,64.04,3746019,0
+ADBE.US,D,20140421,000000,64.06,64.46,63.56,64.3,2077304,0
+ADBE.US,D,20140422,000000,63.81,64.74,63.76,64.48,3854878,0
+ADBE.US,D,20140423,000000,64.17,64.58,63.78,64.39,2863697,0
+ADBE.US,D,20140424,000000,64.89,65,62.93,63.22,3961243,0
+ADBE.US,D,20140425,000000,62.8,63.03,61.56,61.61,4288456,0
+ADBE.US,D,20140428,000000,61.84,62.17,59.62,60.4,4375789,0
+ADBE.US,D,20140429,000000,60.57,60.93,59.9,60.91,3531625,0
+ADBE.US,D,20140430,000000,60.87,61.8,60.63,61.69,3722068,0
+ADBE.US,D,20140501,000000,61.69,63.105,61.31,62.59,2839294,0
+ADBE.US,D,20140502,000000,62.86,62.97,61.53,61.56,2365346,0
+ADBE.US,D,20140505,000000,61.2,61.98,60.88,61.44,2070172,0
+ADBE.US,D,20140506,000000,61.15,61.35,59.34,59.44,3913160,0
+ADBE.US,D,20140507,000000,59.56,59.68,57.15,58.63,7061082,0
+ADBE.US,D,20140508,000000,58.345,60.61,57.901,59.08,3824949,0
+ADBE.US,D,20140509,000000,58.48,59.61,58.17,59.59,3607876,0
+ADBE.US,D,20140512,000000,59.77,61.04,59.74,60.7,2863613,0
+ADBE.US,D,20140513,000000,60.81,60.97,60.14,60.81,2938421,0
+ADBE.US,D,20140514,000000,59.95,61.35,59.95,60.88,2497810,0
+ADBE.US,D,20140515,000000,60.71,60.95,59.56,60.2,5699227,0
+ADBE.US,D,20140516,000000,60.65,61.69,59.93,61.64,3651241,0
+ADBE.US,D,20140519,000000,61.27,62.84,61.26,62.2,2817642,0
+ADBE.US,D,20140520,000000,62.12,62.45,61.42,61.71,1865344,0
+ADBE.US,D,20140521,000000,61.73,62.66,61.53,62.47,1414109,0
+ADBE.US,D,20140522,000000,62.29,63.46,61.91,63.15,1814664,0
+ADBE.US,D,20140523,000000,63.33,64.48,62.84,64.3,2281916,0
+ADBE.US,D,20140527,000000,64.71,65.485,64.61,65.25,2156589,0
+ADBE.US,D,20140528,000000,65.43,65.48,64.79,64.84,2198354,0
+ADBE.US,D,20140529,000000,64.93,65.82,64.93,65.45,2060964,0
+ADBE.US,D,20140530,000000,65.75,65.75,64.17,64.54,2444139,0
+ADBE.US,D,20140602,000000,64.54,65.04,63.68,64.64,1427741,0
+ADBE.US,D,20140603,000000,64.19,64.46,63.49,64.09,3010166,0
+ADBE.US,D,20140604,000000,63.68,64.73,63.62,64.17,2675597,0
+ADBE.US,D,20140605,000000,64.3,65.619,63.925,65.47,2041860,0
+ADBE.US,D,20140606,000000,65.99,67.32,65.69,66.91,3630237,0
+ADBE.US,D,20140609,000000,66.8,67.38,66.59,66.93,1339828,0
+ADBE.US,D,20140610,000000,66.69,67.19,66.46,66.96,1568263,0
+ADBE.US,D,20140611,000000,66.9,67.5,66.66,67.46,1607900,0
+ADBE.US,D,20140612,000000,67.23,67.46,66.28,66.56,1940112,0
+ADBE.US,D,20140613,000000,66.7,66.95,66.25,66.82,2981070,0
+ADBE.US,D,20140616,000000,66.8,67.79,66.52,67.62,4370144,0
+ADBE.US,D,20140617,000000,67.36,68,66.86,67.54,6635420,0
+ADBE.US,D,20140618,000000,73.84,74.69,72.1,73.08,11377768,0
+ADBE.US,D,20140619,000000,73.2,73.57,72.24,72.95,4413446,0
+ADBE.US,D,20140620,000000,73.04,73.15,72.55,72.61,3904721,0
+ADBE.US,D,20140623,000000,72.67,73.16,72.29,72.89,2354249,0
+ADBE.US,D,20140624,000000,72.95,73.28,72.18,72.38,2948629,0
+ADBE.US,D,20140625,000000,72.27,72.76,72.12,72.44,2218848,0
+ADBE.US,D,20140626,000000,72.44,72.9,72.18,72.85,2075399,0
+ADBE.US,D,20140627,000000,72.65,72.765,71.76,72,7315470,0
+ADBE.US,D,20140630,000000,72.43,72.74,71.955,72.36,2771273,0
+ADBE.US,D,20140701,000000,72.09,73.99,71.8,73.01,4718434,0
+ADBE.US,D,20140702,000000,72.61,73.24,72.6,72.76,2682000,0
+ADBE.US,D,20140703,000000,72.98,73.71,72.68,73.57,1396076,0
+ADBE.US,D,20140707,000000,73.07,73.42,72.58,72.68,1768272,0
+ADBE.US,D,20140708,000000,72.75,72.87,70.87,71.14,2789116,0
+ADBE.US,D,20140709,000000,71.64,71.97,71.11,71.57,1749489,0
+ADBE.US,D,20140710,000000,70.46,72.08,70.31,71.7,1853157,0
+ADBE.US,D,20140711,000000,71.73,72.44,71.05,72.26,1930580,0
+ADBE.US,D,20140714,000000,72.55,73.26,72.46,72.88,1862544,0
+ADBE.US,D,20140715,000000,72.8,73.11,71.87,72.29,2752669,0
+ADBE.US,D,20140716,000000,72.55,72.87,72.19,72.38,1512639,0
+ADBE.US,D,20140717,000000,72.11,72.47,71.31,71.39,2032437,0
+ADBE.US,D,20140718,000000,71.9,72.58,71.35,72.55,2856852,0
+ADBE.US,D,20140721,000000,72.5,72.65,71.7,71.96,1906069,0
+ADBE.US,D,20140722,000000,72.13,72.83,71.91,72.26,1769531,0
+ADBE.US,D,20140723,000000,72.34,72.55,71.48,72.04,1873790,0
+ADBE.US,D,20140724,000000,72.3,72.9,72.2,72.79,2414071,0
+ADBE.US,D,20140725,000000,72.54,73.151,72.23,72.62,1996681,0
+ADBE.US,D,20140728,000000,72.39,73.02,71.84,72.7,1721815,0
+ADBE.US,D,20140729,000000,72.7,73.25,72.24,72.27,1916097,0
+ADBE.US,D,20140730,000000,72.5,72.7,71.47,71.89,2667626,0
+ADBE.US,D,20140731,000000,71.32,71.54,69.01,69.25,3822059,0
+ADBE.US,D,20140801,000000,69.18,69.55,68.52,68.94,2109007,0
+ADBE.US,D,20140804,000000,68.95,69.24,68.35,68.77,3037307,0
+ADBE.US,D,20140805,000000,68.38,69.55,68.29,68.97,3456650,0
+ADBE.US,D,20140806,000000,68.73,69.07,68.22,68.23,2455656,0
+ADBE.US,D,20140807,000000,68.69,68.88,67.57,67.83,2292520,0
+ADBE.US,D,20140808,000000,68.08,68.64,67.74,68.39,1573232,0
+ADBE.US,D,20140811,000000,68.5,69.18,68.28,68.97,2196937,0
+ADBE.US,D,20140812,000000,68.61,68.99,68.2,68.785,1919231,0
+ADBE.US,D,20140813,000000,68.37,69.97,68.36,69.79,1881814,0
+ADBE.US,D,20140814,000000,69.89,70.07,69.59,70.05,1318652,0
+ADBE.US,D,20140815,000000,70.88,70.91,69.58,70.07,4311632,0
+ADBE.US,D,20140818,000000,70.44,71.1,70.39,71.06,1707275,0
+ADBE.US,D,20140819,000000,71.09,72.08,71.06,72.05,2003901,0
+ADBE.US,D,20140820,000000,71.78,72,70.75,71.02,3395267,0
+ADBE.US,D,20140821,000000,71.07,71.9,70.83,71.73,1886928,0
+ADBE.US,D,20140822,000000,71.89,72.29,71.545,72.04,1443894,0
+ADBE.US,D,20140825,000000,72.44,72.57,71.63,71.82,1709031,0
+ADBE.US,D,20140826,000000,71.79,72.25,71.5,71.53,1848229,0
+ADBE.US,D,20140827,000000,71.5,72.09,71.37,71.55,1705551,0
+ADBE.US,D,20140828,000000,71.23,71.72,70.86,71.37,1062891,0
+ADBE.US,D,20140829,000000,71.77,72.098,71.4,71.9,1659465,0
+ADBE.US,D,20140902,000000,72.06,72.59,71.84,72.1,2161445,0
+ADBE.US,D,20140903,000000,72.27,72.8,71.99,72.43,1971420,0
+ADBE.US,D,20140904,000000,72.63,73.2,72.26,72.455,1976048,0
+ADBE.US,D,20140905,000000,72.6,73.13,72.41,73.13,1736191,0
+ADBE.US,D,20140908,000000,72.87,73.55,72.81,73.39,1378365,0
+ADBE.US,D,20140909,000000,73.58,73.58,72.34,72.42,1648564,0
+ADBE.US,D,20140910,000000,72.25,72.75,71.84,72.33,2213470,0
+ADBE.US,D,20140911,000000,72.03,72.57,71.78,72.42,1708796,0
+ADBE.US,D,20140912,000000,72.4,72.49,70.79,70.98,3145623,0
+ADBE.US,D,20140915,000000,70.8,70.96,69.37,70.27,3867962,0
+ADBE.US,D,20140916,000000,70.01,70.96,69.19,70.73,5947436,0
+ADBE.US,D,20140917,000000,68.03,69.09,67.16,67.3,9470883,0
+ADBE.US,D,20140918,000000,67.28,68.15,67.1,67.91,5173855,0
+ADBE.US,D,20140919,000000,68.2,68.2,66.35,66.94,6789995,0
+ADBE.US,D,20140922,000000,66.74,67.22,65.79,67.2,4128769,0
+ADBE.US,D,20140923,000000,67.11,68.07,66.85,67.79,4414139,0
+ADBE.US,D,20140924,000000,67.77,69.25,67.6,69.03,3885294,0
+ADBE.US,D,20140925,000000,68.99,69.02,67.53,67.71,3622948,0
+ADBE.US,D,20140926,000000,67.49,68.42,67.42,68.355,2286609,0
+ADBE.US,D,20140929,000000,67.69,69.49,67.55,69.22,3379570,0
+ADBE.US,D,20140930,000000,69.49,69.5,68.53,69.19,2887348,0
+ADBE.US,D,20141001,000000,69.13,69.13,67.51,67.54,4655158,0
+ADBE.US,D,20141002,000000,67.83,67.95,66.15,67.06,3936898,0
+ADBE.US,D,20141003,000000,67.59,68.67,67.59,68.4,2873610,0
+ADBE.US,D,20141006,000000,68.5,68.8,67.45,67.67,1586176,0
+ADBE.US,D,20141007,000000,67.4,67.63,65.93,65.96,3308165,0
+ADBE.US,D,20141008,000000,66,68.09,65.411,67.99,3562500,0
+ADBE.US,D,20141009,000000,67.83,67.96,65.48,65.66,3376811,0
+ADBE.US,D,20141010,000000,65.37,65.58,63.29,63.29,4647988,0
+ADBE.US,D,20141013,000000,63.01,63.35,61.53,61.68,4822097,0
+ADBE.US,D,20141014,000000,62.17,62.3,60.69,60.88,4189537,0
+ADBE.US,D,20141015,000000,59.61,62.65,58.51,62.19,8333625,0
+ADBE.US,D,20141016,000000,60.72,63.72,60.72,62.86,6639958,0
+ADBE.US,D,20141017,000000,63.46,65.13,63.46,64.52,6540794,0
+ADBE.US,D,20141020,000000,64.25,64.73,63.7,64.68,4266231,0
+ADBE.US,D,20141021,000000,64.84,66.56,64.51,66.425,3229897,0
+ADBE.US,D,20141022,000000,66.27,66.49,64.99,65.04,2363348,0
+ADBE.US,D,20141023,000000,65.62,66.4,65.17,65.92,1783779,0
+ADBE.US,D,20141024,000000,66.26,67.085,65.5,67.01,1391572,0
+ADBE.US,D,20141027,000000,66.84,67.34,66.31,67.03,1490821,0
+ADBE.US,D,20141028,000000,67.45,68.51,67.2,68.37,1951060,0
+ADBE.US,D,20141029,000000,68.21,68.81,67.52,67.93,2054404,0
+ADBE.US,D,20141030,000000,67.23,68.61,67.23,68.57,1896316,0
+ADBE.US,D,20141031,000000,69.89,70.25,69.27,70.12,2949402,0
+ADBE.US,D,20141103,000000,69.93,70.27,69.66,69.91,1889002,0
+ADBE.US,D,20141104,000000,69.95,71.1,69.75,71.07,2995992,0
+ADBE.US,D,20141105,000000,71.53,72.04,70.89,71.37,6146563,0
+ADBE.US,D,20141106,000000,71.59,72.37,71.37,72.1,2345269,0
+ADBE.US,D,20141107,000000,72.35,72.4,71.441,71.6,4303060,0
+ADBE.US,D,20141110,000000,71.63,72,71.18,71.7,2388783,0
+ADBE.US,D,20141111,000000,71.81,72,71.4,71.7,1876039,0
+ADBE.US,D,20141112,000000,71.42,71.73,71.26,71.41,1581709,0
+ADBE.US,D,20141113,000000,71.65,72.08,71.3,71.72,2560802,0
+ADBE.US,D,20141114,000000,71.7,72,71.35,71.42,2470527,0
+ADBE.US,D,20141117,000000,71.25,71.25,69.87,69.97,3443117,0
+ADBE.US,D,20141118,000000,69.86,71.08,69.86,70.83,2833165,0
+ADBE.US,D,20141119,000000,71.01,71.055,70.42,70.82,2193796,0
+ADBE.US,D,20141120,000000,70.34,70.55,70.02,70.44,2250485,0
+ADBE.US,D,20141121,000000,72,72.55,71.18,71.32,4554447,0
+ADBE.US,D,20141124,000000,71.52,71.55,70.73,71.225,1821157,0
+ADBE.US,D,20141125,000000,71.223,72.52,71.2,72,2842637,0
+ADBE.US,D,20141126,000000,72.08,73,71.74,72.98,1467560,0
+ADBE.US,D,20141128,000000,73.13,74.1,73.05,73.68,978374,0
+ADBE.US,D,20141201,000000,73.64,73.965,73.2,73.75,2023316,0
+ADBE.US,D,20141202,000000,73.78,74,73.08,73.47,1843614,0
+ADBE.US,D,20141203,000000,73.64,73.64,72.89,73.18,1576865,0
+ADBE.US,D,20141204,000000,73.09,73.23,72.4,73.03,1428212,0
+ADBE.US,D,20141205,000000,73.16,73.25,72.36,72.4,3061817,0
+ADBE.US,D,20141208,000000,72.4,72.78,71.6,72.05,1639677,0
+ADBE.US,D,20141209,000000,71.34,71.66,70.68,71.565,2872596,0
+ADBE.US,D,20141210,000000,71.56,71.97,69.74,69.85,2577809,0
+ADBE.US,D,20141211,000000,70.1,71.14,69.66,69.74,5164541,0
+ADBE.US,D,20141212,000000,74.17,77.56,73.71,76.02,12613064,0
+ADBE.US,D,20141215,000000,75.66,76.13,72.84,73.04,9696667,0
+ADBE.US,D,20141216,000000,72.87,73.8,72.31,72.32,4056967,0
+ADBE.US,D,20141217,000000,72.5,74.57,72.16,73.995,4180909,0
+ADBE.US,D,20141218,000000,75.41,75.54,74.6,74.89,6913455,0
+ADBE.US,D,20141219,000000,75,75.235,73.99,74.45,6969464,0
+ADBE.US,D,20141222,000000,74.63,75.14,74.38,74.5,3815437,0
+ADBE.US,D,20141223,000000,74.65,75,74.29,74.38,1941125,0
+ADBE.US,D,20141224,000000,74.49,74.93,74.37,74.74,1204572,0
+ADBE.US,D,20141226,000000,74.74,75.17,74.42,74.67,1083910,0
+ADBE.US,D,20141229,000000,74.56,74.58,74,74.13,925144,0
+ADBE.US,D,20141230,000000,73.61,73.86,72.75,73.085,1581717,0
+ADBE.US,D,20141231,000000,73.4,74.21,72.65,72.7,1359290,0
+ADBE.US,D,20150102,000000,72.7,73.2,71.89,72.34,2356305,0
+ADBE.US,D,20150105,000000,72.21,72.43,71.57,71.98,2405286,0
+ADBE.US,D,20150106,000000,71.95,72.1,69.88,70.53,2895356,0
+ADBE.US,D,20150107,000000,70.77,71.29,70.42,71.11,2378276,0
+ADBE.US,D,20150108,000000,71.43,73.06,71.31,72.915,2624237,0
+ADBE.US,D,20150109,000000,72.89,73.13,71.63,71.84,1730255,0
+ADBE.US,D,20150112,000000,72.21,72.26,70.75,71.12,1337867,0
+ADBE.US,D,20150113,000000,71.95,72.96,69.95,70.59,2103821,0
+ADBE.US,D,20150114,000000,69.88,70.4,68.98,69.99,1924313,0
+ADBE.US,D,20150115,000000,71.71,71.75,70.16,70.29,2839158,0
+ADBE.US,D,20150116,000000,70.03,71.85,70.03,71.73,2375295,0
+ADBE.US,D,20150120,000000,71.74,71.99,70.58,71.49,1607220,0
+ADBE.US,D,20150121,000000,71.06,71.89,70.37,71.54,1903898,0
+ADBE.US,D,20150122,000000,71.892,73.65,70.9,73.48,2409290,0
+ADBE.US,D,20150123,000000,73.325,74.4,73.22,74.06,2146775,0
+ADBE.US,D,20150126,000000,72.61,73.15,71.68,72.74,3593663,0
+ADBE.US,D,20150127,000000,71.71,72.36,71.06,71.46,1798640,0
+ADBE.US,D,20150128,000000,71.54,71.84,70.07,70.25,2235011,0
+ADBE.US,D,20150129,000000,70,71.82,69.78,71.64,2538051,0
+ADBE.US,D,20150130,000000,71.32,71.67,70.06,70.13,2331834,0
+ADBE.US,D,20150202,000000,70.44,71.2,69.04,71.11,2381935,0
+ADBE.US,D,20150203,000000,71.54,71.97,71,71.92,1555876,0
+ADBE.US,D,20150204,000000,71.79,72.62,71.78,72.28,2165414,0
+ADBE.US,D,20150205,000000,72.33,73.18,72.32,73.1,1438782,0
+ADBE.US,D,20150206,000000,73.18,73.62,72.24,72.54,1367371,0
+ADBE.US,D,20150209,000000,72.17,72.98,72.04,72.33,1628899,0
+ADBE.US,D,20150210,000000,72.94,73.19,72.11,72.76,1696213,0
+ADBE.US,D,20150211,000000,72.78,73.14,72.35,73.01,1600855,0
+ADBE.US,D,20150212,000000,73.6,74.755,73.31,74.59,2243474,0
+ADBE.US,D,20150213,000000,74.98,76.62,74.77,76.51,3819277,0
+ADBE.US,D,20150217,000000,76.67,77.22,76.31,77.13,1986617,0
+ADBE.US,D,20150218,000000,77.02,77.998,76.8,77.73,1683362,0
+ADBE.US,D,20150219,000000,77.42,77.94,77.2,77.73,1556077,0
+ADBE.US,D,20150220,000000,77.76,78.56,77.2,78.55,1626869,0
+ADBE.US,D,20150223,000000,78.69,78.69,77.79,78.1,1455823,0
+ADBE.US,D,20150224,000000,78.03,78.03,77.08,77.68,1954329,0
+ADBE.US,D,20150225,000000,77.76,78.44,77.475,78.07,1256415,0
+ADBE.US,D,20150226,000000,78.32,79.07,78.02,78.96,1545990,0
+ADBE.US,D,20150227,000000,79.24,80.3,78.93,79.1,3115789,0
+ADBE.US,D,20150302,000000,79.23,79.79,78.71,79.79,1497600,0
+ADBE.US,D,20150303,000000,79.63,79.99,78.97,78.99,1617000,0
+ADBE.US,D,20150304,000000,78.71,78.74,77.13,77.63,2393500,0
+ADBE.US,D,20150305,000000,77.6,78.71,77.3,78.62,1850100,0
+ADBE.US,D,20150306,000000,78.19,78.5,77.05,77.55,2537100,0
+ADBE.US,D,20150309,000000,77.76,78.24,77.43,77.93,2010900,0
+ADBE.US,D,20150310,000000,77.25,77.29,75.99,76,2622000,0
+ADBE.US,D,20150311,000000,75.91,76.78,75.68,76.01,1692200,0
+ADBE.US,D,20150312,000000,76.14,77.44,75.97,77.4,1683100,0
+ADBE.US,D,20150313,000000,77.21,78.06,76.62,77.62,2202800,0
+ADBE.US,D,20150316,000000,78.21,78.59,77.8,78.33,1851300,0
+ADBE.US,D,20150317,000000,78.22,79.87,78.18,79.66,5718900,0
+ADBE.US,D,20150318,000000,75.51,78.32,74.75,76.89,10509300,0
+ADBE.US,D,20150319,000000,76.48,77.38,75.29,77.14,3519100,0
+ADBE.US,D,20150320,000000,77.67,77.96,76.81,77.36,3577600,0
+ADBE.US,D,20150323,000000,77.11,77.3,76.34,76.35,1754000,0
+ADBE.US,D,20150324,000000,76.11,76.42,75.38,75.45,2782800,0
+ADBE.US,D,20150325,000000,75.46,75.59,73.12,73.13,3444600,0
+ADBE.US,D,20150326,000000,72.43,73.36,72.12,72.97,2965500,0
+ADBE.US,D,20150327,000000,72.75,73.46,72.56,73.31,2085200,0
+ADBE.US,D,20150330,000000,73.51,73.86,73.1,73.6,1880700,0
+ADBE.US,D,20150331,000000,73.13,74.6,72.94,73.94,2555952,0
+ADBE.US,D,20150401,000000,73.61,75.1,73.03,75.07,3976000,0
+ADBE.US,D,20150402,000000,75.17,76.17,74.61,75.68,2158400,0
+ADBE.US,D,20150406,000000,74.92,76.65,74.75,76.23,2556400,0
+ADBE.US,D,20150407,000000,76.07,76.68,75.62,75.65,2601250,0
+ADBE.US,D,20150408,000000,75.68,76.35,75.12,75.44,1938500,0
+ADBE.US,D,20150409,000000,75.62,76.35,75.21,76.33,1556086,0
+ADBE.US,D,20150410,000000,76.3,76.63,76,76.53,1801200,0
+ADBE.US,D,20150413,000000,76.42,77,75.89,76.02,1230000,0
+ADBE.US,D,20150414,000000,76.05,76.6,75.59,75.95,1924700,0
+ADBE.US,D,20150415,000000,76.09,76.5,75.9,76.03,1355474,0
+ADBE.US,D,20150416,000000,75.41,75.69,75.1,75.15,2069782,0
+ADBE.US,D,20150417,000000,74.38,74.55,72.78,73.15,3856500,0
+ADBE.US,D,20150420,000000,73.42,74.3,73.42,73.92,1688290,0
+ADBE.US,D,20150421,000000,74.31,74.88,74.21,74.62,1894585,0
+ADBE.US,D,20150422,000000,74.68,75.52,74.634,75.5,1523834,0
+ADBE.US,D,20150423,000000,75.08,76.8,75,76.52,1714100,0
+ADBE.US,D,20150424,000000,76.41,77.21,75.84,76.54,1831099,0
+ADBE.US,D,20150427,000000,76.84,77.29,76.36,76.55,1653200,0
+ADBE.US,D,20150428,000000,76.34,77.09,75.87,76.02,1698227,0
+ADBE.US,D,20150429,000000,75.61,77.26,75.46,76.65,2423800,0
+ADBE.US,D,20150430,000000,76.4,77.24,75.31,76.06,2109100,0
+ADBE.US,D,20150501,000000,76.29,76.67,75.66,76.43,1745400,0
+ADBE.US,D,20150504,000000,76.99,76.99,75.82,75.85,1655600,0
+ADBE.US,D,20150505,000000,75.35,75.63,74.75,75,2052100,0
+ADBE.US,D,20150506,000000,75.08,75.47,73.96,74.48,1997335,0
+ADBE.US,D,20150507,000000,74.4,74.84,74.17,74.73,2010135,0
+ADBE.US,D,20150508,000000,75.28,76.52,75.05,76.31,1585600,0
+ADBE.US,D,20150511,000000,76.32,77.34,76.07,76.79,2140400,0
+ADBE.US,D,20150512,000000,76.26,76.9,75.3,76.57,2082578,0
+ADBE.US,D,20150513,000000,76.6,77.48,76.53,77.08,1830543,0
+ADBE.US,D,20150514,000000,77.64,79.81,77.1,79.43,3068000,0
+ADBE.US,D,20150515,000000,80,80,78.625,78.92,2676185,0
+ADBE.US,D,20150518,000000,78.69,79.53,78.4,79.41,1436001,0
+ADBE.US,D,20150519,000000,79.75,79.93,79.37,79.62,2065598,0
+ADBE.US,D,20150520,000000,79.57,79.9,78.91,79.61,2639039,0
+ADBE.US,D,20150521,000000,79.54,80.74,79.19,80.56,2761400,0
+ADBE.US,D,20150522,000000,80.34,80.7,79.97,80.04,1825100,0
+ADBE.US,D,20150526,000000,79.91,80.12,78.84,79.365,2080661,0
+ADBE.US,D,20150527,000000,79.55,80.32,79.27,80.16,1671800,0
+ADBE.US,D,20150528,000000,80.17,80.42,79.745,80.015,1248364,0
+ADBE.US,D,20150529,000000,79.89,79.99,78.94,79.09,3288000,0
+ADBE.US,D,20150601,000000,79.8,80,78.59,79.87,2288815,0
+ADBE.US,D,20150602,000000,79.7,80.22,79.35,79.82,1533956,0
+ADBE.US,D,20150603,000000,79.93,80.34,79.44,80.13,1972000,0
+ADBE.US,D,20150604,000000,79.86,80.38,78.64,78.75,1659200,0
+ADBE.US,D,20150605,000000,78.64,79.39,78.38,78.86,1325800,0
+ADBE.US,D,20150608,000000,78.9,79.18,77.9,78.16,1621600,0
+ADBE.US,D,20150609,000000,77.88,78.05,76.95,77.9,2100635,0
+ADBE.US,D,20150610,000000,78.18,79.7,77.99,79.56,1775952,0
+ADBE.US,D,20150611,000000,79.81,80.29,79.42,79.65,1918251,0
+ADBE.US,D,20150612,000000,79.33,80.26,79.06,79.86,1794800,0
+ADBE.US,D,20150615,000000,79.17,79.25,78.35,78.9,2459600,0
+ADBE.US,D,20150616,000000,78.93,80.43,78.83,79.94,3579400,0
+ADBE.US,D,20150617,000000,79.5,80,77.74,77.91,6464200,0
+ADBE.US,D,20150618,000000,77.82,79.94,77.82,79.39,3858500,0
+ADBE.US,D,20150619,000000,79.41,79.94,79.06,79.7,3155500,0
+ADBE.US,D,20150622,000000,80,82.66,79.85,82.28,5829900,0
+ADBE.US,D,20150623,000000,82.17,83.77,82.1,83.55,4944995,0
+ADBE.US,D,20150624,000000,83.22,84.36,82.97,83.4,4311100,0
+ADBE.US,D,20150625,000000,83.82,84.27,83.49,83.94,3052900,0
+ADBE.US,D,20150626,000000,83.8,84.22,82.26,82.74,5914700,0
+ADBE.US,D,20150629,000000,81.3,82.06,81.15,81.28,4060200,0
+ADBE.US,D,20150630,000000,81.56,82.34,80.95,81.01,4086360,0
+ADBE.US,D,20150701,000000,81.57,81.92,80.71,80.94,2944400,0
+ADBE.US,D,20150702,000000,81.19,81.29,80.38,80.75,2200800,0
+ADBE.US,D,20150706,000000,80.02,81.19,80,80.5,2590900,0
+ADBE.US,D,20150707,000000,80.67,81,78.94,80.59,2781900,0
+ADBE.US,D,20150708,000000,79.95,80.52,79.4,79.99,4157600,0
+ADBE.US,D,20150709,000000,80.74,81.67,80.41,80.47,3068800,0
+ADBE.US,D,20150710,000000,81.5,81.5,80.47,80.59,3025100,0
+ADBE.US,D,20150713,000000,80.85,81.66,80.82,81.44,4597200,0
+ADBE.US,D,20150714,000000,81.67,82.35,81.24,81.89,4428123,0
+ADBE.US,D,20150715,000000,82.2,82.32,81.71,82.12,3214918,0
+ADBE.US,D,20150716,000000,82.5,82.67,82.2,82.52,2058100,0
+ADBE.US,D,20150717,000000,82.73,82.73,81.48,82.1,2402700,0
+ADBE.US,D,20150720,000000,82,82.18,81.45,82.09,1995800,0
+ADBE.US,D,20150721,000000,81.8,82.1,81.01,81.19,3916300,0
+ADBE.US,D,20150722,000000,81.38,81.75,80.65,80.73,2601200,0
+ADBE.US,D,20150723,000000,80.8,81.4,80.48,80.64,2579400,0
+ADBE.US,D,20150724,000000,81,81.36,80.54,80.98,3575200,0
+ADBE.US,D,20150727,000000,80.53,80.7,79.73,79.93,2762600,0
+ADBE.US,D,20150728,000000,80.07,80.65,79.13,80.59,2681000,0
+ADBE.US,D,20150729,000000,80.07,80.54,79.56,80.25,2178014,0
+ADBE.US,D,20150730,000000,79.9,81.8,79.2,81.29,2072700,0
+ADBE.US,D,20150731,000000,81.8,82.82,81.37,81.99,2893600,0
+ADBE.US,D,20150803,000000,82.18,82.26,80.7,81.4,2073985,0
+ADBE.US,D,20150804,000000,81.43,82.18,81.17,82.06,1375400,0
+ADBE.US,D,20150805,000000,82.78,84.12,82.17,83.38,1773700,0
+ADBE.US,D,20150806,000000,83.47,83.63,82.07,82.19,2272316,0
+ADBE.US,D,20150807,000000,81.87,82.92,81.48,82.69,1990300,0
+ADBE.US,D,20150810,000000,83.39,83.92,83.19,83.62,1999600,0
+ADBE.US,D,20150811,000000,84.06,84.86,83.05,83.9,3103220,0
+ADBE.US,D,20150812,000000,83.16,84.14,82.08,83.82,2218500,0
+ADBE.US,D,20150813,000000,83.82,84.83,83,84.31,1963500,0
+ADBE.US,D,20150814,000000,83.96,86.38,83.96,86.12,2610100,0
+ADBE.US,D,20150817,000000,86,86.78,84.9,86.77,1788300,0
+ADBE.US,D,20150818,000000,86.98,87.25,86.03,86.45,1468300,0
+ADBE.US,D,20150819,000000,86.12,86.47,85.21,85.48,2461300,0
+ADBE.US,D,20150820,000000,84.66,84.9,82.69,82.69,3108700,0
+ADBE.US,D,20150821,000000,81.94,82.16,78.87,78.87,6807300,0
+ADBE.US,D,20150824,000000,75,77.82,71.33,74.27,6938457,0
+ADBE.US,D,20150825,000000,77.02,78.33,74.47,74.57,7465400,0
+ADBE.US,D,20150826,000000,76.14,77.61,74.56,77.33,4243600,0
+ADBE.US,D,20150827,000000,78.41,79.28,77.39,78.91,5197100,0
+ADBE.US,D,20150828,000000,78.42,79.45,77.75,79.4,3316300,0
+ADBE.US,D,20150831,000000,79.38,79.7,78.3,78.57,2313000,0
+ADBE.US,D,20150901,000000,77.07,77.82,75.63,75.99,3206400,0
+ADBE.US,D,20150902,000000,77,77.33,75.54,77.25,3533700,0
+ADBE.US,D,20150903,000000,77.6,79.55,77.36,78.32,3480000,0
+ADBE.US,D,20150904,000000,76.99,78.27,76.39,76.89,2326500,0
+ADBE.US,D,20150908,000000,78.64,79.91,78.13,79.78,2670600,0
+ADBE.US,D,20150909,000000,80.79,81.51,78.23,78.52,2460200,0
+ADBE.US,D,20150910,000000,78.63,78.97,78.01,78.7,3541000,0
+ADBE.US,D,20150911,000000,78.44,79.23,77.94,79.19,2913700,0
+ADBE.US,D,20150914,000000,79.35,79.41,78.28,78.46,2545800,0
+ADBE.US,D,20150915,000000,78.61,80.11,78.3,79.53,3436200,0
+ADBE.US,D,20150916,000000,79.51,80.67,79.32,80.53,2509800,0
+ADBE.US,D,20150917,000000,80.45,81.88,79.7,80.31,4892893,0
+ADBE.US,D,20150918,000000,78.54,84.95,78.16,81.25,16424000,0
+ADBE.US,D,20150921,000000,81.42,83.69,81.42,83.32,4919700,0
+ADBE.US,D,20150922,000000,81.98,84.83,81.77,84.66,6336400,0
+ADBE.US,D,20150923,000000,84.92,85.985,84.05,85.5,4007659,0
+ADBE.US,D,20150924,000000,85.07,85.37,83.36,83.91,4463720,0
+ADBE.US,D,20150925,000000,84.71,84.72,82.58,83.13,3736800,0
+ADBE.US,D,20150928,000000,82.88,83,80.03,80.52,3435652,0
+ADBE.US,D,20150929,000000,80.52,80.58,79.09,79.83,3126300,0
+ADBE.US,D,20150930,000000,80.88,82.37,80.38,82.22,3653700,0
+ADBE.US,D,20151001,000000,82.42,83.77,81.57,83.75,3407700,0
+ADBE.US,D,20151002,000000,82.21,84.01,81.29,83.99,3402500,0
+ADBE.US,D,20151005,000000,84.8,86.31,84.49,85.84,4204771,0
+ADBE.US,D,20151006,000000,85.6,86,84.84,85.15,4262900,0
+ADBE.US,D,20151007,000000,82.2,83.099,79.02,80.65,14474830,0
+ADBE.US,D,20151008,000000,80.45,82.48,80.2,82.26,4596000,0
+ADBE.US,D,20151009,000000,82.41,83.9,81.99,83.82,3774200,0
+ADBE.US,D,20151012,000000,83.66,84.84,83.23,83.92,2707166,0
+ADBE.US,D,20151013,000000,83.32,84.64,83.31,83.65,1992700,0
+ADBE.US,D,20151014,000000,84,84.73,83.4,83.8,2391210,0
+ADBE.US,D,20151015,000000,84.19,86.86,84.09,86.77,4381800,0
+ADBE.US,D,20151016,000000,87.17,89.04,86.18,88.67,5332000,0
+ADBE.US,D,20151019,000000,88.15,88.49,87.03,88.4,3353922,0
+ADBE.US,D,20151020,000000,88.15,88.65,86.42,86.84,2694218,0
+ADBE.US,D,20151021,000000,87.22,87.57,85.87,86.13,2901500,0
+ADBE.US,D,20151022,000000,86.56,88.83,86.56,88.46,3547100,0
+ADBE.US,D,20151023,000000,89,89.44,87.44,87.86,6744100,0
+ADBE.US,D,20151026,000000,87.91,89.7,87.61,88.84,2375700,0
+ADBE.US,D,20151027,000000,88.65,88.85,87.81,88.05,2593600,0
+ADBE.US,D,20151028,000000,88.44,88.83,87.58,88.5,3206700,0
+ADBE.US,D,20151029,000000,88.26,88.5,87.51,88.12,1623400,0
+ADBE.US,D,20151030,000000,87.99,89.49,87.9,88.66,2131600,0
+ADBE.US,D,20151102,000000,89.03,90.545,88.47,89.91,2904654,0
+ADBE.US,D,20151103,000000,89.59,90.74,88.92,90.36,2102228,0
+ADBE.US,D,20151104,000000,90.34,91.34,90.21,91.01,1873680,0
+ADBE.US,D,20151105,000000,91.5,91.87,89.79,90.55,1836200,0
+ADBE.US,D,20151106,000000,90.07,90.79,88.97,90.69,2004200,0
+ADBE.US,D,20151109,000000,90.24,90.492,88.99,89.8,1705162,0
+ADBE.US,D,20151110,000000,89.56,90.31,88.99,90.28,1943600,0
+ADBE.US,D,20151111,000000,90.68,91.47,90.25,91.21,2361500,0
+ADBE.US,D,20151112,000000,91.08,91.88,90.74,90.84,2458700,0
+ADBE.US,D,20151113,000000,90.95,90.95,88.79,89.02,1831300,0
+ADBE.US,D,20151116,000000,89.66,89.8,88,89.76,2198400,0
+ADBE.US,D,20151117,000000,89.96,91.29,89.87,90.29,1736400,0
+ADBE.US,D,20151118,000000,90.31,91.39,89.47,91.27,1453500,0
+ADBE.US,D,20151119,000000,91.52,92.13,91.28,91.76,2414445,0
+ADBE.US,D,20151120,000000,92.33,92.5,91.22,91.81,2134500,0
+ADBE.US,D,20151123,000000,91.82,92.37,91.27,91.96,1570300,0
+ADBE.US,D,20151124,000000,91.14,92.22,90.09,92,2046100,0
+ADBE.US,D,20151125,000000,92.3,92.5,91.69,91.77,1117700,0
+ADBE.US,D,20151127,000000,91.86,92.57,91.77,92.17,632900,0
+ADBE.US,D,20151130,000000,92.41,92.66,91.13,91.46,2380200,0
+ADBE.US,D,20151201,000000,92.01,92.58,91.1,92.55,1545116,0
+ADBE.US,D,20151202,000000,92.52,92.85,91.68,92.02,1904456,0
+ADBE.US,D,20151203,000000,91.97,92.76,89.725,89.91,2425554,0
+ADBE.US,D,20151204,000000,90.13,92.82,90.13,92.58,2980800,0
+ADBE.US,D,20151207,000000,92.56,92.88,89.21,89.6,3958600,0
+ADBE.US,D,20151208,000000,89.22,92.09,88.96,91.72,3372856,0
+ADBE.US,D,20151209,000000,91.04,91.79,88.95,89.56,3333500,0
+ADBE.US,D,20151210,000000,90.41,90.43,88.51,88.96,4751800,0
+ADBE.US,D,20151211,000000,92.51,93.65,90.12,91.42,8315000,0
+ADBE.US,D,20151214,000000,91.71,93.31,91.02,93.26,3792245,0
+ADBE.US,D,20151215,000000,93.98,95.79,93.72,94.02,4099700,0
+ADBE.US,D,20151216,000000,94.41,95.66,93.61,95.56,2613800,0
+ADBE.US,D,20151217,000000,95.7,96.42,94.19,94.2,3069600,0
+ADBE.US,D,20151218,000000,93.73,93.92,91.3,91.31,5314200,0
+ADBE.US,D,20151221,000000,92.16,92.69,90.81,91.62,2663500,0
+ADBE.US,D,20151222,000000,91.94,93.95,91.63,93.82,1873494,0
+ADBE.US,D,20151223,000000,94.42,94.99,93.53,94.7,1526500,0
+ADBE.US,D,20151224,000000,94.45,95.19,94.03,94.3,602505,0
+ADBE.US,D,20151228,000000,93.79,94.3,93.23,94.2,1027064,0
+ADBE.US,D,20151229,000000,94.6,95.898,94.6,95.33,1124878,0
+ADBE.US,D,20151230,000000,95.19,96.02,95,95.28,882066,0
+ADBE.US,D,20151231,000000,95.07,95.21,93.88,93.94,1017401,0
+ADBE.US,D,20160104,000000,91.77,92,90.54,91.97,2410186,0
+ADBE.US,D,20160105,000000,92.01,92.85,91.41,92.34,1645911,0
+ADBE.US,D,20160106,000000,91.1,91.5,90.24,91.02,1370989,0
+ADBE.US,D,20160107,000000,89.4,91.4,88.71,89.11,2254704,0
+ADBE.US,D,20160108,000000,89.68,89.99,87.63,87.85,2017374,0
+ADBE.US,D,20160111,000000,88.07,89.8025,87.84,89.38,2362163,0
+ADBE.US,D,20160112,000000,89.89,91.03,88.4075,89.82,1914451,0
+ADBE.US,D,20160113,000000,90.59,91.44,87.99,88.3,2932863,0
+ADBE.US,D,20160114,000000,88.92,90.3,87.32,89.8,3535769,0
+ADBE.US,D,20160115,000000,86.84,89.35,86.82,89.17,3361751,0
+ADBE.US,D,20160119,000000,90.29,91.4,88.37,89.18,3680600,0
+ADBE.US,D,20160120,000000,87.69,88.76,84.67,87.94,3101368,0
+ADBE.US,D,20160121,000000,88.64,89.93,87.14,88,3527080,0
+ADBE.US,D,20160122,000000,89.55,89.93,88.48,89.63,4456010,0
+ADBE.US,D,20160125,000000,88.39,89.26,86.63,86.77,3516448,0
+ADBE.US,D,20160126,000000,87.26,87.58,85.47,86.89,2270578,0
+ADBE.US,D,20160127,000000,87.27,87.83,84.51,84.85,2560236,0
+ADBE.US,D,20160128,000000,85.54,85.74,82.7,84.52,4669348,0
+ADBE.US,D,20160129,000000,85.55,89.13,85.12,89.13,4091535,0
+ADBE.US,D,20160201,000000,88.16,90.2383,87.9,89.61,2382468,0
+ADBE.US,D,20160202,000000,88.71,89.02,87.64,87.95,2582561,0
+ADBE.US,D,20160203,000000,88.91,89.25,86.67,87.99,2665908,0
+ADBE.US,D,20160204,000000,87.82,87.97,85.78,86.36,2905370,0
+ADBE.US,D,20160205,000000,85.5,85.5,77.83,79.2,9578292,0
+ADBE.US,D,20160208,000000,77.4,78.33,71.27,74.94,11109538,0
+ADBE.US,D,20160209,000000,74.76,77.19,73.04,73.85,6034258,0
+ADBE.US,D,20160210,000000,74.99,77.615,73.8965,75.53,5826439,0
+ADBE.US,D,20160211,000000,74.04,75.53,73.58,74.94,4250541,0
+ADBE.US,D,20160212,000000,75.99,77.36,75.4,76.67,3777415,0
+ADBE.US,D,20160216,000000,77.13,79.2,77.13,78.88,4216815,0
+ADBE.US,D,20160217,000000,79.4,82.07,78.54,81.85,4249724,0
+ADBE.US,D,20160218,000000,82.3,82.82,80.135,80.53,3081143,0
+ADBE.US,D,20160219,000000,80.32,80.94,79.51,80.87,3418364,0
+ADBE.US,D,20160222,000000,82.09,84.16,82.05,83.8,3216631,0
+ADBE.US,D,20160223,000000,83.41,84.49,82.86,83.07,2575265,0
+ADBE.US,D,20160224,000000,82.22,83.53,80.93,83.42,2292971,0
+ADBE.US,D,20160225,000000,84.76,86.72,84.15,86.68,2935061,0
+ADBE.US,D,20160226,000000,87.11,87.48,84.1,86.6,3231344,0
+ADBE.US,D,20160229,000000,86.01,86.19,85.09,85.14,2242952,0
+ADBE.US,D,20160301,000000,85.92,88.395,84.59,88.37,2935501,0
+ADBE.US,D,20160302,000000,88.12,88.55,87.26,88.39,2366606,0
+ADBE.US,D,20160303,000000,88.5,88.5,85.85,87.21,2768236,0
+ADBE.US,D,20160304,000000,87.93,87.9399,85.58,86.18,2917283,0
+ADBE.US,D,20160307,000000,85.58,85.96,84.05,85.11,2681308,0
+ADBE.US,D,20160308,000000,84.25,85.95,83.17,84.35,2557843,0
+ADBE.US,D,20160309,000000,84.88,85.29,83.25,85.27,2127458,0
+ADBE.US,D,20160310,000000,85.06,86.52,83.59,84.85,2969730,0
+ADBE.US,D,20160311,000000,85.2,86.23,84.63,86,2576099,0
+ADBE.US,D,20160314,000000,86.11,87.75,85.837,87.01,3754525,0
+ADBE.US,D,20160315,000000,86.4,87.19,86.22,86.83,2909597,0
+ADBE.US,D,20160316,000000,86.7,88.48,86.4,88.17,3383006,0
+ADBE.US,D,20160317,000000,88.66,90.21,87.25,89.96,6914582,0
+ADBE.US,D,20160318,000000,98,98,93.11,93.42,12530111,0
+ADBE.US,D,20160321,000000,92.69,93.27,91.33,92.5,4657275,0
+ADBE.US,D,20160322,000000,92.06,93.42,92.05,92.56,4475815,0
+ADBE.US,D,20160323,000000,92.62,92.935,91.93,92.16,2767607,0
+ADBE.US,D,20160324,000000,91.5,92.74,91.25,92.52,3266804,0
+ADBE.US,D,20160328,000000,92.68,92.83,91.8975,92.4,1892432,0
+ADBE.US,D,20160329,000000,91.79,93.435,91.7601,93.22,3814840,0
+ADBE.US,D,20160330,000000,93.63,94.48,92.98,93.78,6313337,0
+ADBE.US,D,20160331,000000,93.76,94.58,93.23,93.8,5744568,0
+ADBE.US,D,20160401,000000,93.33,95.47,92.77,95.16,3357977,0
+ADBE.US,D,20160404,000000,95.42,96.28,94.23,94.5,2036786,0
+ADBE.US,D,20160405,000000,93.32,94.77,93.22,94.17,2093390,0
+ADBE.US,D,20160406,000000,94.07,95.49,93.97,95.4,2278410,0
+ADBE.US,D,20160407,000000,94.72,94.89,93.19,93.78,1917247,0
+ADBE.US,D,20160408,000000,94.48,94.5,93.39,94.07,1690815,0
+ADBE.US,D,20160411,000000,94.43,94.81,92.84,92.95,1749002,0
+ADBE.US,D,20160412,000000,93.18,93.6701,92.2211,93.42,1745594,0
+ADBE.US,D,20160413,000000,93.82,94.6012,93.69,94.53,1661880,0
+ADBE.US,D,20160414,000000,94.34,94.71,94.01,94.44,1426250,0
+ADBE.US,D,20160415,000000,94.66,95.22,94.16,95.16,1914511,0
+ADBE.US,D,20160418,000000,94.75,96.58,94.59,96.55,1835843,0
+ADBE.US,D,20160419,000000,97,97.69,95.13,96.52,2129394,0
+ADBE.US,D,20160420,000000,97,97,95.76,96.33,2173368,0
+ADBE.US,D,20160421,000000,96.21,97.14,95.76,96.37,1655071,0
+ADBE.US,D,20160422,000000,96.17,96.24,93.76,94.79,3271657,0
+ADBE.US,D,20160425,000000,94.38,96.04,94.215,95.8,1725635,0
+ADBE.US,D,20160426,000000,95.96,96.295,95.22,96.16,1076011,0
+ADBE.US,D,20160427,000000,95.72,95.99,94.53,95.64,1747709,0
+ADBE.US,D,20160428,000000,94.8,95.735,93.15,93.64,3022065,0
+ADBE.US,D,20160429,000000,92.89,94.58,92.32,94.22,2564045,0
+ADBE.US,D,20160502,000000,94.29,94.99,93.8095,94.9,1929528,0
+ADBE.US,D,20160503,000000,94.07,94.3899,93.09,93.66,1588108,0
+ADBE.US,D,20160504,000000,93.18,93.59,92.55,92.94,1383804,0
+ADBE.US,D,20160505,000000,93.1,94.2165,92.92,93.5,1584232,0
+ADBE.US,D,20160506,000000,93.13,94.4,92.57,94.3,1224448,0
+ADBE.US,D,20160509,000000,94,95.19,93.87,94.6,1064071,0
+ADBE.US,D,20160510,000000,94.82,96.59,94.75,96.52,1501813,0
+ADBE.US,D,20160511,000000,96.26,97.26,96.04,96.11,1208995,0
+ADBE.US,D,20160512,000000,96.31,96.975,94.93,95.96,858301,0
+ADBE.US,D,20160513,000000,95.62,97.2099,95.37,95.97,1871108,0
+ADBE.US,D,20160516,000000,95.91,97.76,95.91,97.23,1388730,0
+ADBE.US,D,20160517,000000,96.81,97.35,95.75,95.93,2686818,0
+ADBE.US,D,20160518,000000,95.78,97.43,95.5,96.7,1487807,0
+ADBE.US,D,20160519,000000,96.41,96.945,95.25,95.88,1700077,0
+ADBE.US,D,20160520,000000,96.1,97.12,95.86,96.88,1775118,0
+ADBE.US,D,20160523,000000,96.71,97.415,96.4963,96.62,877472,0
+ADBE.US,D,20160524,000000,97.18,99.7,96.97,99.63,2503209,0
+ADBE.US,D,20160525,000000,99.91,99.99,98.8001,99.61,1760785,0
+ADBE.US,D,20160526,000000,99.81,100.325,99.07,99.37,1634438,0
+ADBE.US,D,20160527,000000,99.52,100.14,98.9,100.14,1274292,0
+ADBE.US,D,20160531,000000,100.14,100.56,99.35,99.47,2189424,0
+ADBE.US,D,20160601,000000,99.24,100.4,98.93,100.04,1364282,0
+ADBE.US,D,20160602,000000,99.98,100.17,99.17,100.17,1448234,0
+ADBE.US,D,20160603,000000,99.52,99.52,97.89,98.7,2055091,0
+ADBE.US,D,20160606,000000,99.16,99.49,98.47,99.12,1102873,0
+ADBE.US,D,20160607,000000,99.51,99.67,98.47,98.52,1812422,0
+ADBE.US,D,20160608,000000,98.45,98.91,97.99,98.68,1719542,0
+ADBE.US,D,20160609,000000,98.36,98.7,97.85,98.07,1365191,0
+ADBE.US,D,20160610,000000,96.89,97.87,96.75,97.09,1547149,0
+ADBE.US,D,20160613,000000,96.87,98.085,96.75,96.96,1520529,0
+ADBE.US,D,20160614,000000,96.53,97.26,96.32,96.98,1536867,0
+ADBE.US,D,20160615,000000,97.01,97.82,96.9,97.02,1903443,0
+ADBE.US,D,20160616,000000,96.5,97.3,95.5436,97.19,1643618,0
+ADBE.US,D,20160617,000000,97.25,97.39,95.36,95.58,3666078,0
+ADBE.US,D,20160620,000000,97.1,98.75,96.77,97.99,3755508,0
+ADBE.US,D,20160621,000000,98.64,99.92,98.13,99.72,5172326,0
+ADBE.US,D,20160622,000000,95.53,96.5,93.86,94.01,9344025,0
+ADBE.US,D,20160623,000000,94.73,96.28,94.31,96.21,3325843,0
+ADBE.US,D,20160624,000000,92.39,94.35,92.04,92.2,3622867,0
+ADBE.US,D,20160627,000000,91.36,92.027,90.35,90.85,3243502,0
+ADBE.US,D,20160628,000000,91.37,92.65,91.36,92.46,2213960,0
+ADBE.US,D,20160629,000000,92.91,94.62,92.68,94.37,2240495,0
+ADBE.US,D,20160630,000000,94.48,95.88,94.13,95.79,2985740,0
+ADBE.US,D,20160701,000000,95.04,97.14,95,95.32,2549343,0
+ADBE.US,D,20160705,000000,94.55,95.61,94.15,94.73,1950401,0
+ADBE.US,D,20160706,000000,94.53,95.48,94.0618,95.18,1186305,0
+ADBE.US,D,20160707,000000,95.01,95.51,94.54,95.14,1249179,0
+ADBE.US,D,20160708,000000,95.93,96.86,95.34,96.79,1617155,0
+ADBE.US,D,20160711,000000,96.98,97.55,96.81,97.15,1288507,0
+ADBE.US,D,20160712,000000,97.25,97.79,96.7,97.54,1711019,0
+ADBE.US,D,20160713,000000,97.97,98.38,97.34,97.34,1655029,0
+ADBE.US,D,20160714,000000,98,98.14,97.46,97.7,1046623,0
+ADBE.US,D,20160715,000000,98.39,98.4,97.5,97.83,1288006,0
+ADBE.US,D,20160718,000000,97.74,98.53,97.58,97.79,1237964,0
+ADBE.US,D,20160719,000000,97.11,98.17,97.001,97.79,1558238,0
+ADBE.US,D,20160720,000000,98.16,98.89,97.85,98.4,1154058,0
+ADBE.US,D,20160721,000000,98.12,98.425,96.08,96.34,2160696,0
+ADBE.US,D,20160722,000000,96.71,98.24,96.09,98.06,1789613,0
+ADBE.US,D,20160725,000000,97.75,97.75,96.8842,97.32,1411908,0
+ADBE.US,D,20160726,000000,97.81,98.42,97,97.91,1742442,0
+ADBE.US,D,20160727,000000,97.59,98.41,97.39,97.93,1691460,0
+ADBE.US,D,20160728,000000,97.92,98.61,97.57,98.44,1276106,0
+ADBE.US,D,20160729,000000,98.4,98.55,97.23,97.86,1477211,0
+ADBE.US,D,20160801,000000,97.75,98.16,97.22,97.72,1186436,0
+ADBE.US,D,20160802,000000,97.38,97.63,95.42,96.05,1920585,0
+ADBE.US,D,20160803,000000,96.06,96.68,95.65,96.67,1640446,0
+ADBE.US,D,20160804,000000,96.5,97.275,96.19,97.09,1010431,0
+ADBE.US,D,20160805,000000,97.36,99.0799,97.15,99.04,1627925,0
+ADBE.US,D,20160808,000000,98.86,98.95,98.3,98.49,852989,0
+ADBE.US,D,20160809,000000,98.71,99.22,98.47,98.87,778391,0
+ADBE.US,D,20160810,000000,99.13,100.99,99.09,100.62,2311335,0
+ADBE.US,D,20160811,000000,100.85,101.93,100.59,101.67,1956987,0
+ADBE.US,D,20160812,000000,100.98,101.2,100.06,101.02,1301668,0
+ADBE.US,D,20160815,000000,101.38,101.63,100.88,100.93,1320606,0
+ADBE.US,D,20160816,000000,100.52,100.97,99.91,100.6,1379051,0
+ADBE.US,D,20160817,000000,100.65,100.81,99.4499,99.7,1772867,0
+ADBE.US,D,20160818,000000,99.6,100.93,99.6,100.67,1688643,0
+ADBE.US,D,20160819,000000,100.31,100.605,99.72,100.32,1337724,0
+ADBE.US,D,20160822,000000,100.32,100.68,99.92,100.24,836501,0
+ADBE.US,D,20160823,000000,100.46,101.28,100.24,101.14,791208,0
+ADBE.US,D,20160824,000000,101,101.52,100.69,101.14,1152645,0
+ADBE.US,D,20160825,000000,101.15,101.79,100.91,101.69,938695,0
+ADBE.US,D,20160826,000000,101.68,102.75,101.081,102.06,1365976,0
+ADBE.US,D,20160829,000000,101.85,102.68,101.4,102.3,886396,0
+ADBE.US,D,20160830,000000,102.09,102.39,101.51,102,1095839,0
+ADBE.US,D,20160831,000000,101.66,102.6,101.58,102.31,1420511,0
+ADBE.US,D,20160901,000000,102.23,102.97,101.81,102.9,1650284,0
+ADBE.US,D,20160902,000000,103.49,104.16,102.945,103.57,1428305,0
+ADBE.US,D,20160906,000000,103.33,103.74,103.09,103.5,1263977,0
+ADBE.US,D,20160907,000000,103.47,103.51,102.58,103,1105506,0
+ADBE.US,D,20160908,000000,102.77,102.97,101.62,101.87,1465911,0
+ADBE.US,D,20160909,000000,100.97,101.28,99.38,99.38,2845713,0
+ADBE.US,D,20160912,000000,99.18,100.5,99,100.33,2082741,0
+ADBE.US,D,20160913,000000,99.92,99.92,97.87,98.77,3142144,0
+ADBE.US,D,20160914,000000,98.95,99.55,98.49,98.79,1683728,0
+ADBE.US,D,20160915,000000,98.84,100.039,98.49,99.62,2648900,0
+ADBE.US,D,20160916,000000,99.26,99.67,98.32,98.93,3096271,0
+ADBE.US,D,20160919,000000,99.21,100.21,99.02,99.67,2866517,0
+ADBE.US,D,20160920,000000,100.16,100.905,99.72,100.65,2906883,0
+ADBE.US,D,20160921,000000,106.54,108.22,105.8,107.78,7965494,0
+ADBE.US,D,20160922,000000,107.46,108.5,107.01,107.92,3297338,0
+ADBE.US,D,20160923,000000,107.21,108,106.793,107.48,2464604,0
+ADBE.US,D,20160926,000000,106.91,107.57,106.53,107.26,1776113,0
+ADBE.US,D,20160927,000000,106.99,109.762,106.74,109.7,3288205,0
+ADBE.US,D,20160928,000000,109.48,109.685,108.82,109.49,2272573,0
+ADBE.US,D,20160929,000000,109.5,109.57,107.55,107.79,1865402,0
+ADBE.US,D,20160930,000000,108.15,108.84,107.44,108.54,2923613,0
+ADBE.US,D,20161003,000000,108.41,108.96,108.16,108.45,1276633,0
+ADBE.US,D,20161004,000000,108.52,108.94,107.85,108.39,1083691,0
+ADBE.US,D,20161005,000000,108.57,109.33,108.32,108.8,1583681,0
+ADBE.US,D,20161006,000000,108.72,108.96,108.14,108.56,1300648,0
+ADBE.US,D,20161007,000000,109.07,109.07,107.6,108.64,1291762,0
+ADBE.US,D,20161010,000000,109.15,110.129,109.15,109.24,1352545,0
+ADBE.US,D,20161011,000000,109,109.2,107.04,107.37,1542209,0
+ADBE.US,D,20161012,000000,108.42,108.42,106.82,108.05,1158711,0
+ADBE.US,D,20161013,000000,107.13,108.127,106.53,108.01,1182163,0
+ADBE.US,D,20161014,000000,108.19,109.1,107.82,107.84,1566883,0
+ADBE.US,D,20161017,000000,108,108.28,107.39,107.49,886347,0
+ADBE.US,D,20161018,000000,108.44,108.82,108.01,108.42,1089771,0
+ADBE.US,D,20161019,000000,108.81,108.89,108.15,108.39,1043582,0
+ADBE.US,D,20161020,000000,108.41,109.38,107.55,109.03,1526343,0
+ADBE.US,D,20161021,000000,108.51,109.17,107.63,109.03,1492913,0
+ADBE.US,D,20161024,000000,109.63,111.09,109.35,110.81,1942645,0
+ADBE.US,D,20161025,000000,110.76,110.76,108.95,109.03,1681428,0
+ADBE.US,D,20161026,000000,108.74,108.82,107.59,107.97,1548426,0
+ADBE.US,D,20161027,000000,108.47,108.66,106.69,107.07,2124663,0
+ADBE.US,D,20161028,000000,107.08,108.32,107.05,107.6,1866301,0
+ADBE.US,D,20161031,000000,108.02,108.29,107.04,107.51,1678352,0
+ADBE.US,D,20161101,000000,107.79,107.97,106.041,106.87,1951512,0
+ADBE.US,D,20161102,000000,106.85,106.95,105.57,105.89,2140271,0
+ADBE.US,D,20161103,000000,106.54,108.16,106.48,107.17,3666957,0
+ADBE.US,D,20161104,000000,105.85,107.09,105.6,106.2,2587537,0
+ADBE.US,D,20161107,000000,107.66,108.97,107.37,108.66,2649819,0
+ADBE.US,D,20161108,000000,108.68,109.16,107.93,108.39,2295249,0
+ADBE.US,D,20161109,000000,105.55,108.05,104.52,107.86,3553647,0
+ADBE.US,D,20161110,000000,108.08,108.26,101.66,104.08,7189735,0
+ADBE.US,D,20161111,000000,103.62,104.47,102.62,103.68,3698311,0
+ADBE.US,D,20161114,000000,104.12,104.49,101.77,102.42,3040483,0
+ADBE.US,D,20161115,000000,103.14,104.76,102.55,103.66,2561046,0
+ADBE.US,D,20161116,000000,103.61,104.4,102.96,104.08,2281382,0
+ADBE.US,D,20161117,000000,103.77,105.93,103.48,105.81,2556280,0
+ADBE.US,D,20161118,000000,106.19,106.8,104.72,105,2080187,0
+ADBE.US,D,20161121,000000,105.56,106.141,105.14,105.64,1602712,0
+ADBE.US,D,20161122,000000,105.85,106,105.04,105.21,1589143,0
+ADBE.US,D,20161123,000000,105.41,105.56,103.98,104.21,2085461,0
+ADBE.US,D,20161125,000000,104.17,105.03,103.9,105.02,898646,0
+ADBE.US,D,20161128,000000,104.81,105.15,104.09,104.5,1503231,0
+ADBE.US,D,20161129,000000,104.27,105.98,104.26,104.95,2210827,0
+ADBE.US,D,20161130,000000,104.99,105.46,102.8,102.81,3203846,0
+ADBE.US,D,20161201,000000,102.82,102.92,98.87,99.51,5020347,0
+ADBE.US,D,20161202,000000,99.52,100.145,98,99.73,3430824,0
+ADBE.US,D,20161205,000000,100.46,102.52,100.16,101.95,2232775,0
+ADBE.US,D,20161206,000000,101.99,101.99,100.71,101.55,2274197,0
+ADBE.US,D,20161207,000000,100.89,103.51,100.89,103.36,2608502,0
+ADBE.US,D,20161208,000000,103.36,104.07,102.54,103.5,1840978,0
+ADBE.US,D,20161209,000000,104,104.5,103.42,104.31,2532645,0
+ADBE.US,D,20161212,000000,104.62,105.24,103.52,105.16,2680252,0
+ADBE.US,D,20161213,000000,105.74,107.6,105.62,106.15,3211694,0
+ADBE.US,D,20161214,000000,106.3,106.79,105.44,105.81,3006425,0
+ADBE.US,D,20161215,000000,106.33,106.48,104.6,105.1,5135155,0
+ADBE.US,D,20161216,000000,107.8,107.8,101.91,103.55,8445446,0
+ADBE.US,D,20161219,000000,103.57,106.08,103.41,105.29,3491773,0
+ADBE.US,D,20161220,000000,105.5,105.88,104.76,105.77,2142912,0
+ADBE.US,D,20161221,000000,105.74,106.06,104.48,105.51,2470967,0
+ADBE.US,D,20161222,000000,105.12,105.146,103.95,104.72,1633651,0
+ADBE.US,D,20161223,000000,104.61,105.42,104.61,105.02,1006232,0
+ADBE.US,D,20161227,000000,105,105.9,104.86,104.98,1013126,0
+ADBE.US,D,20161228,000000,104.83,105.16,103.5,103.77,1574099,0
+ADBE.US,D,20161229,000000,103.63,104.391,103.41,103.68,1047312,0
+ADBE.US,D,20161230,000000,104.07,104.22,102.47,102.95,2095844,0
+ADBE.US,D,20170103,000000,103.43,104.03,102.81,103.48,2244021,0
+ADBE.US,D,20170104,000000,103.74,104.37,103.495,104.14,1653606,0
+ADBE.US,D,20170105,000000,104.13,106.02,103.77,105.91,2423943,0
+ADBE.US,D,20170106,000000,105.98,108.43,105.25,108.3,2586821,0
+ADBE.US,D,20170109,000000,107.96,108.79,107.56,108.57,2702977,0
+ADBE.US,D,20170110,000000,108.57,108.79,107.61,108.26,2957500,0
+ADBE.US,D,20170111,000000,108.23,109.05,108,108.99,1637329,0
+ADBE.US,D,20170112,000000,107.99,108.74,107.16,108.59,1591516,0
+ADBE.US,D,20170113,000000,108.84,108.9,107.98,108.53,1531230,0
+ADBE.US,D,20170117,000000,107.79,108.05,107.06,108,1667538,0
+ADBE.US,D,20170118,000000,108.5,109.17,107.53,108.79,2480734,0
+ADBE.US,D,20170119,000000,108.63,109.98,108.04,109.79,3007274,0
+ADBE.US,D,20170120,000000,110.02,110.81,109.57,110.71,3079168,0
+ADBE.US,D,20170123,000000,110.71,111.92,110.3,110.98,2404494,0
+ADBE.US,D,20170124,000000,111.46,114.17,111.34,113.72,3545803,0
+ADBE.US,D,20170125,000000,113.77,114.57,113.29,114.26,3729748,0
+ADBE.US,D,20170126,000000,113.79,114.44,112.73,112.88,2703751,0
+ADBE.US,D,20170127,000000,113.07,114.01,112.75,113.99,1663256,0
+ADBE.US,D,20170130,000000,113.22,113.87,112.26,113.82,2104222,0
+ADBE.US,D,20170131,000000,113.22,113.75,112.695,113.38,1568978,0
+ADBE.US,D,20170201,000000,113.31,113.64,112.681,113.36,1807045,0
+ADBE.US,D,20170202,000000,112.82,113.58,112.27,113.16,1625252,0
+ADBE.US,D,20170203,000000,113.55,115.45,113.42,115.17,2507874,0
+ADBE.US,D,20170206,000000,114.68,114.825,113.29,114.46,2088082,0
+ADBE.US,D,20170207,000000,114.83,115.19,114.54,114.96,1619042,0
+ADBE.US,D,20170208,000000,115,116.38,114.451,116.13,2382208,0
+ADBE.US,D,20170209,000000,116.26,116.9,116.02,116.44,1641858,0
+ADBE.US,D,20170210,000000,116.51,116.94,115.03,116.85,2334175,0
+ADBE.US,D,20170213,000000,117.03,117.94,116.2,117.65,1841845,0
+ADBE.US,D,20170214,000000,117.65,117.79,116.67,117.58,1383027,0
+ADBE.US,D,20170215,000000,117.33,119.09,117.07,118.73,1572364,0
+ADBE.US,D,20170216,000000,118.84,119.47,118.47,118.93,1618771,0
+ADBE.US,D,20170217,000000,118.79,119.72,118.24,119.67,2021906,0
+ADBE.US,D,20170221,000000,119.73,120.169,119.31,119.63,1903203,0
+ADBE.US,D,20170222,000000,119.67,119.89,118.85,119.47,1944493,0
+ADBE.US,D,20170223,000000,120.1,120.15,118.03,118.83,2343524,0
+ADBE.US,D,20170224,000000,118.3,119.32,117.83,119.31,1890346,0
+ADBE.US,D,20170227,000000,119.02,119.19,118.07,118.78,1513744,0
+ADBE.US,D,20170228,000000,118.83,118.84,118.02,118.34,1873732,0
+ADBE.US,D,20170301,000000,119.24,120.57,118.38,120.35,2232422,0
+ADBE.US,D,20170302,000000,120.09,120.12,119.28,119.9,1778591,0
+ADBE.US,D,20170303,000000,119.83,120.13,119.48,120.04,1303335,0
+ADBE.US,D,20170306,000000,119.73,120.48,119.37,120.15,1940990,0
+ADBE.US,D,20170307,000000,120.06,120.69,119.69,119.98,1732878,0
+ADBE.US,D,20170308,000000,120.21,120.66,119.35,119.6,2895812,0
+ADBE.US,D,20170309,000000,119.82,120.26,119.11,119.91,1916438,0
+ADBE.US,D,20170310,000000,120.57,121.37,120.241,121.09,2156151,0
+ADBE.US,D,20170313,000000,121.265,121.96,120.89,121.8,1805225,0
+ADBE.US,D,20170314,000000,121.65,121.99,120.62,121.44,1507722,0
+ADBE.US,D,20170315,000000,122,122.42,120.9,122.11,2396325,0
+ADBE.US,D,20170316,000000,123.25,123.6,121.525,122.35,4044627,0
+ADBE.US,D,20170317,000000,128.45,130.3,126.94,127.01,8472570,0
+ADBE.US,D,20170320,000000,126.99,128.09,125.79,126.31,3320867,0
+ADBE.US,D,20170321,000000,126.64,127.36,124.96,125.07,3105349,0
+ADBE.US,D,20170322,000000,124.6,126.94,124.51,126.21,3477250,0
+ADBE.US,D,20170323,000000,126.2,127.25,126.01,126.87,2197390,0
+ADBE.US,D,20170324,000000,127.86,129,127.05,127.7,2839808,0
+ADBE.US,D,20170327,000000,127.48,128.837,126.36,128.25,2254231,0
+ADBE.US,D,20170328,000000,127.81,129.28,127.81,128.69,2131921,0
+ADBE.US,D,20170329,000000,128.4,129.63,128.2,129.58,2110025,0
+ADBE.US,D,20170330,000000,129.55,130.28,129.3,129.61,2144609,0
+ADBE.US,D,20170331,000000,129.57,130.69,129.4,130.13,2019894,0
+ADBE.US,D,20170403,000000,129.585,130.75,128.88,129.59,2337174,0
+ADBE.US,D,20170404,000000,129.47,130.372,129.02,130.04,1888394,0
+ADBE.US,D,20170405,000000,130.58,131.33,129.375,129.89,2755113,0
+ADBE.US,D,20170406,000000,129.86,130.22,129.16,130.15,1827626,0
+ADBE.US,D,20170407,000000,130.15,130.67,129.52,130.22,2287929,0
+ADBE.US,D,20170410,000000,130.32,130.38,129.47,130.16,2034255,0
+ADBE.US,D,20170411,000000,129.91,130.165,128.21,129.95,2331569,0
+ADBE.US,D,20170412,000000,129.96,129.96,128.72,129.38,2081705,0
+ADBE.US,D,20170413,000000,129.63,130.42,129.05,129.05,1720488,0
+ADBE.US,D,20170417,000000,129.69,130.36,129.11,129.99,1335902,0
+ADBE.US,D,20170418,000000,129.74,130.23,129.48,129.81,1401052,0
+ADBE.US,D,20170419,000000,129.9,130.98,129.82,130.22,1854670,0
+ADBE.US,D,20170420,000000,130.7,131.99,130.28,131.42,1961579,0
+ADBE.US,D,20170421,000000,131.84,131.97,131.03,131.52,1834386,0
+ADBE.US,D,20170424,000000,132.94,133.18,132.17,132.89,1842726,0
+ADBE.US,D,20170425,000000,133.44,133.72,132.88,133.49,2504120,0
+ADBE.US,D,20170426,000000,133.5,133.8,132.42,132.79,1635874,0
+ADBE.US,D,20170427,000000,133.13,134.25,132.76,133.38,1657997,0
+ADBE.US,D,20170428,000000,133.4,133.92,132.67,133.74,1749243,0
+ADBE.US,D,20170501,000000,134.3,135.34,133.71,135.11,1811202,0
+ADBE.US,D,20170502,000000,135.54,135.7,134.75,135,2692290,0
+ADBE.US,D,20170503,000000,134.99,135.21,134.38,134.85,1974174,0
+ADBE.US,D,20170504,000000,135.13,135.35,134.405,134.61,1808799,0
+ADBE.US,D,20170505,000000,135.19,135.19,134.19,134.84,1845506,0
+ADBE.US,D,20170508,000000,135.36,135.385,134.22,135.12,1579296,0
+ADBE.US,D,20170509,000000,135.33,135.62,134.9,135.6,1689295,0
+ADBE.US,D,20170510,000000,135.86,136.745,135.51,136.15,1754339,0
+ADBE.US,D,20170511,000000,135.98,136.31,135.395,136.29,1341845,0
+ADBE.US,D,20170512,000000,136.45,137.38,135.885,136.84,1626603,0
+ADBE.US,D,20170515,000000,137.13,137.71,136.83,137.6,3203824,0
+ADBE.US,D,20170516,000000,138.06,138.39,137.6,138.03,2269616,0
+ADBE.US,D,20170517,000000,137.2,137.32,134.24,134.33,3553572,0
+ADBE.US,D,20170518,000000,132.77,134.85,130.82,134.54,4158708,0
+ADBE.US,D,20170519,000000,135.18,136.61,134.34,136.43,3721644,0
+ADBE.US,D,20170522,000000,137.38,139.19,136.58,138.86,2513289,0
+ADBE.US,D,20170523,000000,139.16,139.95,138.7,139.52,2123587,0
+ADBE.US,D,20170524,000000,140.18,141.25,139.81,141.12,1693067,0
+ADBE.US,D,20170525,000000,142.16,143.48,141.8,142.85,1721728,0
+ADBE.US,D,20170526,000000,142.93,143.1,141.674,141.89,1602418,0
+ADBE.US,D,20170530,000000,141.8,142.56,141.501,142.41,1541203,0
+ADBE.US,D,20170531,000000,143.04,143.19,141.41,141.86,2931774,0
+ADBE.US,D,20170601,000000,141.64,142.49,140.93,141.38,2396726,0
+ADBE.US,D,20170602,000000,142.12,143.57,141.86,143.48,2883408,0
+ADBE.US,D,20170605,000000,144.14,144.34,143.51,143.59,1847635,0
+ADBE.US,D,20170606,000000,143.35,144.17,142.73,143.03,2162693,0
+ADBE.US,D,20170607,000000,143.33,143.77,142.45,143.62,1626662,0
+ADBE.US,D,20170608,000000,143.96,143.97,141.74,142.63,2782169,0
+ADBE.US,D,20170609,000000,143.14,143.585,135.76,138.05,4145511,0
+ADBE.US,D,20170612,000000,133.72,138.64,131.2,137.25,6772295,0
+ADBE.US,D,20170613,000000,138.79,139.86,138.09,139.09,2871129,0
+ADBE.US,D,20170614,000000,139.29,140.848,136.41,138.25,2830655,0
+ADBE.US,D,20170615,000000,136.63,137.9,134.45,137.52,2800652,0
+ADBE.US,D,20170616,000000,137.35,138.35,136.29,137.84,4204347,0
+ADBE.US,D,20170619,000000,138.79,141.47,138.635,140.35,4355351,0
+ADBE.US,D,20170620,000000,141.21,142.3,140.19,140.91,5406220,0
+ADBE.US,D,20170621,000000,145.08,147.45,142.75,144.24,8251897,0
+ADBE.US,D,20170622,000000,145.15,145.772,143.66,143.69,3688023,0
+ADBE.US,D,20170623,000000,143.75,145.59,143.06,145.41,3418921,0
+ADBE.US,D,20170626,000000,146.06,146.89,144.36,144.96,2774448,0
+ADBE.US,D,20170627,000000,144.33,144.81,142.537,142.54,3015273,0
+ADBE.US,D,20170628,000000,143.01,144.08,141.15,143.81,2503878,0
+ADBE.US,D,20170629,000000,143.06,143.2,139.65,141.24,2652966,0
+ADBE.US,D,20170630,000000,141.87,142.81,140.74,141.43,2330954,0
+ADBE.US,D,20170703,000000,141.73,142.15,138.31,138.41,1785994,0
+ADBE.US,D,20170705,000000,138.65,141.97,138.55,141.21,2229458,0
+ADBE.US,D,20170706,000000,139.73,141.18,138.88,140.75,1802184,0
+ADBE.US,D,20170707,000000,141.07,143.36,140.97,142.22,1489896,0
+ADBE.US,D,20170710,000000,142.21,143.88,141.57,143.34,1569060,0
+ADBE.US,D,20170711,000000,142.99,143.98,142.12,142.93,1623694,0
+ADBE.US,D,20170712,000000,144,146.19,143.795,145.91,1811871,0
+ADBE.US,D,20170713,000000,145.91,146.48,144.935,145.05,1308275,0
+ADBE.US,D,20170714,000000,145.59,146.48,145.22,146.16,2283740,0
+ADBE.US,D,20170717,000000,146.16,146.73,145.39,146.4,1310388,0
+ADBE.US,D,20170718,000000,146.47,147.96,145.37,147.89,1820795,0
+ADBE.US,D,20170719,000000,147.89,149.32,147.5,148.92,1802827,0
+ADBE.US,D,20170720,000000,149.07,150.1,148.35,149.97,1562656,0
+ADBE.US,D,20170721,000000,149.16,150.4,148.91,149.52,1819520,0
+ADBE.US,D,20170724,000000,149.16,149.95,149.035,149.53,1503264,0
+ADBE.US,D,20170725,000000,149.82,149.904,148.14,148.21,1591705,0
+ADBE.US,D,20170726,000000,148.62,149.83,148.42,149.78,1363102,0
+ADBE.US,D,20170727,000000,149.87,150.37,144.28,146.2,3058227,0
+ADBE.US,D,20170728,000000,145.77,147.24,144.5,146.73,1399323,0
+ADBE.US,D,20170731,000000,146.36,146.91,145.06,146.49,2188111,0
+ADBE.US,D,20170801,000000,147.48,147.65,146.52,147.36,1578241,0
+ADBE.US,D,20170802,000000,147.56,147.6,144.52,147.13,2110729,0
+ADBE.US,D,20170803,000000,147.47,147.98,145.68,147.79,1468201,0
+ADBE.US,D,20170804,000000,148.22,148.62,147.27,147.7,1479128,0
+ADBE.US,D,20170807,000000,147.74,148.9,147.54,148.44,1455624,0
+ADBE.US,D,20170808,000000,148.14,148.86,146.36,147.81,1507057,0
+ADBE.US,D,20170809,000000,146.68,148.499,146.5,148.3,1177891,0
+ADBE.US,D,20170810,000000,147.23,147.74,144.72,144.92,1899285,0
+ADBE.US,D,20170811,000000,145.25,147.1,144.18,146.47,1382877,0
+ADBE.US,D,20170814,000000,147.81,149.5,147.56,149.16,1171641,0
+ADBE.US,D,20170815,000000,149.56,150.65,148.41,150.36,1144008,0
+ADBE.US,D,20170816,000000,150.7,151.99,149.76,151.8,1454988,0
+ADBE.US,D,20170817,000000,151.66,151.72,148.19,148.23,2090160,0
+ADBE.US,D,20170818,000000,147.74,148.686,147.12,147.96,1699240,0
+ADBE.US,D,20170821,000000,148.05,149.33,147.57,149.26,1243422,0
+ADBE.US,D,20170822,000000,150.14,152.59,150.14,152.25,1981180,0
+ADBE.US,D,20170823,000000,152.18,152.18,150.75,151.1,1352927,0
+ADBE.US,D,20170824,000000,151.22,151.83,149.17,150.81,1449167,0
+ADBE.US,D,20170825,000000,152,153,150.91,151.45,1182292,0
+ADBE.US,D,20170828,000000,151.87,152.5,151.19,151.79,952270,0
+ADBE.US,D,20170829,000000,150.55,152.76,150.01,152.14,1189020,0
+ADBE.US,D,20170830,000000,152.05,154.26,151.89,153.67,1465359,0
+ADBE.US,D,20170831,000000,154.36,155.36,154.35,155.16,1891726,0
+ADBE.US,D,20170901,000000,155.76,156.06,154.38,155.06,1321340,0
+ADBE.US,D,20170905,000000,154.83,155.41,153.31,154.28,1355532,0
+ADBE.US,D,20170906,000000,155.11,155.555,153.61,153.76,1219354,0
+ADBE.US,D,20170907,000000,154.49,155.885,153.64,155.49,1445241,0
+ADBE.US,D,20170908,000000,155.24,155.88,154.29,155.34,1449906,0
+ADBE.US,D,20170911,000000,156.59,157.89,156.38,156.87,1711359,0
+ADBE.US,D,20170912,000000,156.76,157.215,154.92,156.31,1764096,0
+ADBE.US,D,20170913,000000,155.88,156.7,155.39,156.24,1361485,0
+ADBE.US,D,20170914,000000,155.37,156.2,154.68,154.95,1675488,0
+ADBE.US,D,20170915,000000,154.9,155.19,153.56,154.49,2977423,0
+ADBE.US,D,20170918,000000,155.01,156.3,154.37,155.77,2481302,0
+ADBE.US,D,20170919,000000,156.3,157.05,155.81,156.6,3961100,0
+ADBE.US,D,20170920,000000,151.99,152.4,149,149.96,9182644,0
+ADBE.US,D,20170921,000000,150.38,151.25,148.3,149.3,4874864,0
+ADBE.US,D,20170922,000000,148.69,149.5,147.85,148.5,2927818,0
+ADBE.US,D,20170925,000000,148.39,148.71,143.95,144.57,4869066,0
+ADBE.US,D,20170926,000000,145.5,146.35,143.96,145.4,3279819,0
+ADBE.US,D,20170927,000000,146.31,147.09,145.754,146.43,2947299,0
+ADBE.US,D,20170928,000000,146.14,147.32,145.391,146.83,1657138,0
+ADBE.US,D,20170929,000000,146.69,149.28,146.6,149.19,2161191,0
+ADBE.US,D,20171002,000000,149.79,150.48,147.52,147.94,2332325,0
+ADBE.US,D,20171003,000000,148.48,148.8,147.985,148.6,1808195,0
+ADBE.US,D,20171004,000000,148.21,148.46,146.6,147.95,2862585,0
+ADBE.US,D,20171005,000000,148.49,150.45,147.71,150.25,2413602,0
+ADBE.US,D,20171006,000000,149.96,151.36,149.53,151.1,2282780,0
+ADBE.US,D,20171009,000000,150.76,151.57,150.25,151.5,1461004,0
+ADBE.US,D,20171010,000000,152,152.86,151.32,152.15,2817579,0
+ADBE.US,D,20171011,000000,152.09,154,151.35,153.65,2784148,0
+ADBE.US,D,20171012,000000,153.72,154.85,153.39,153.61,2456000,0
+ADBE.US,D,20171013,000000,153.96,154.59,153.06,153.93,2515205,0
+ADBE.US,D,20171016,000000,151.15,153.07,149.281,150.46,3831351,0
+ADBE.US,D,20171017,000000,150.52,150.93,148.15,150.38,3547316,0
+ADBE.US,D,20171018,000000,150.33,153.43,149.03,153,4182012,0
+ADBE.US,D,20171019,000000,165.5,172.15,164.42,171.73,13390626,0
+ADBE.US,D,20171020,000000,171.5,175.87,171.355,175.64,6019158,0
+ADBE.US,D,20171023,000000,175.68,175.85,171.83,172.16,3220573,0
+ADBE.US,D,20171024,000000,171.47,172.49,170.491,171.58,2649026,0
+ADBE.US,D,20171025,000000,170.37,173.41,170.035,171.83,2785455,0
+ADBE.US,D,20171026,000000,172.06,175.02,172.06,173.75,2580410,0
+ADBE.US,D,20171027,000000,174.22,177.58,174.02,177.33,2807063,0
+ADBE.US,D,20171030,000000,177.3,177.48,174.45,176.03,2124220,0
+ADBE.US,D,20171031,000000,176.16,176.73,174.52,175.16,2656509,0
+ADBE.US,D,20171101,000000,176.59,176.94,174.7,176.25,2002919,0
+ADBE.US,D,20171102,000000,178.02,181.48,175.8,180.94,3262340,0
+ADBE.US,D,20171103,000000,181.76,182.74,179.64,182.3,2244714,0
+ADBE.US,D,20171106,000000,182.01,182.29,180.54,180.8,2022365,0
+ADBE.US,D,20171107,000000,181.23,181.78,180.11,180.89,2538924,0
+ADBE.US,D,20171108,000000,181.19,184.44,181.06,184.06,1791296,0
+ADBE.US,D,20171109,000000,182.88,183.079,179.03,181.92,2703685,0
+ADBE.US,D,20171110,000000,181,182.06,179.83,181.72,2082624,0
+ADBE.US,D,20171113,000000,180.5,182.32,179.75,181.85,1496100,0
+ADBE.US,D,20171114,000000,181.98,182.17,180.31,181.32,1545949,0
+ADBE.US,D,20171115,000000,180.92,181.728,179.604,180.08,1980007,0
+ADBE.US,D,20171116,000000,181.18,182.44,180.58,182.3,1908236,0
+ADBE.US,D,20171117,000000,182.08,182.911,181.135,182.24,1481853,0
+ADBE.US,D,20171120,000000,182.8,183.43,181.34,182.34,1116970,0
+ADBE.US,D,20171121,000000,183.75,185.55,182.835,184.15,2015687,0
+ADBE.US,D,20171122,000000,184.32,184.5,182.62,182.9,1546477,0
+ADBE.US,D,20171124,000000,182.96,184.71,182.96,184.46,662988,0
+ADBE.US,D,20171127,000000,184.83,185.84,184.09,185,1280959,0
+ADBE.US,D,20171128,000000,185.62,186.27,184.37,185.4,1646796,0
+ADBE.US,D,20171129,000000,183.87,184.73,175.31,176.85,4314744,0
+ADBE.US,D,20171130,000000,178.14,181.67,176.55,181.47,3975152,0
+ADBE.US,D,20171201,000000,179.51,182,177.13,179.52,3016545,0
+ADBE.US,D,20171204,000000,180.34,180.62,168.43,168.44,5930176,0
+ADBE.US,D,20171205,000000,167.69,171.78,165.68,167.54,4697512,0
+ADBE.US,D,20171206,000000,166.79,173.96,165.75,173.52,3766287,0
+ADBE.US,D,20171207,000000,173.46,175.9,172.13,174.61,2440642,0
+ADBE.US,D,20171208,000000,177.08,177.2,173.17,173.57,2062216,0
+ADBE.US,D,20171211,000000,173.77,174.98,173.2,174.31,2774771,0
+ADBE.US,D,20171212,000000,172.69,174.13,170.43,172.54,3923250,0
+ADBE.US,D,20171213,000000,173.5,177.42,173.29,176.83,4529277,0
+ADBE.US,D,20171214,000000,178.26,178.72,174.98,175,4692739,0
+ADBE.US,D,20171215,000000,179.36,179.98,174.3,177.51,9189395,0
+ADBE.US,D,20171218,000000,178.42,179.15,175.31,176.74,3410059,0
+ADBE.US,D,20171219,000000,176.01,176.76,174.23,174.97,2458773,0
+ADBE.US,D,20171220,000000,176,176,172.92,174.25,2677219,0
+ADBE.US,D,20171221,000000,174.05,175.32,174,174.56,2164300,0
+ADBE.US,D,20171222,000000,173.99,175.1,173.75,175.03,1702626,0
+ADBE.US,D,20171226,000000,174.36,174.64,173.03,174.44,917255,0
+ADBE.US,D,20171227,000000,174.65,175.44,173.97,175.36,1527416,0
+ADBE.US,D,20171228,000000,175.92,176,174.85,175.55,1043546,0
+ADBE.US,D,20171229,000000,175.19,176.97,175.1,175.24,1810148,0
+ADBE.US,D,20180102,000000,175.85,177.8,175.26,177.7,2432194,0
+ADBE.US,D,20180103,000000,178,181.89,177.7,181.04,2560840,0
+ADBE.US,D,20180104,000000,181.93,184.06,181.64,183.22,2211112,0
+ADBE.US,D,20180105,000000,185,185.9,183.54,185.34,2372951,0
+ADBE.US,D,20180108,000000,184.95,185.599,183.83,185.04,2087795,0
+ADBE.US,D,20180109,000000,185.57,186.97,183.931,186.7,1804413,0
+ADBE.US,D,20180110,000000,185.21,187.27,185.073,187.11,1664285,0
+ADBE.US,D,20180111,000000,187.29,188.94,186.185,188.92,1595929,0
+ADBE.US,D,20180112,000000,189.09,195.5,188.99,195.05,4245427,0
+ADBE.US,D,20180116,000000,195.92,198.21,191.71,192.46,4593152,0
+ADBE.US,D,20180117,000000,194.015,197.12,192.77,196.49,2969259,0
+ADBE.US,D,20180118,000000,196.21,196.586,194.06,196.2,2536371,0
+ADBE.US,D,20180119,000000,196.24,196.63,194.65,195.73,2339163,0
+ADBE.US,D,20180122,000000,195.7,198,194.69,197.84,1695847,0
+ADBE.US,D,20180123,000000,202.29,204.45,199.44,200.09,3957738,0
+ADBE.US,D,20180124,000000,201.82,202.3,196.52,197.78,3242755,0
+ADBE.US,D,20180125,000000,198.08,199.244,196.07,197.51,2566196,0
+ADBE.US,D,20180126,000000,198.5,201.55,198.25,201.3,2326570,0
+ADBE.US,D,20180129,000000,200.11,200.86,197.87,198.23,1926719,0
+ADBE.US,D,20180130,000000,197.25,197.73,194.89,196.9,3335832,0
+ADBE.US,D,20180131,000000,197.13,200.96,196.75,199.76,2638250,0
+ADBE.US,D,20180201,000000,199.12,201.75,198.085,199.38,2363797,0
+ADBE.US,D,20180202,000000,197.33,199.4,195.44,195.64,2560557,0
+ADBE.US,D,20180205,000000,194.06,198.46,188,190.27,3758107,0
+ADBE.US,D,20180206,000000,186.59,194.82,182.1,194.47,4479960,0
+ADBE.US,D,20180207,000000,193.87,196.24,192.02,192.36,2941605,0
+ADBE.US,D,20180208,000000,192.84,192.97,185.02,185.16,3851741,0
+ADBE.US,D,20180209,000000,187.33,189.71,179.34,187.99,3816264,0
+ADBE.US,D,20180212,000000,189,192.99,188.56,192.16,2824299,0
+ADBE.US,D,20180213,000000,190.85,194.31,190.39,193.48,1957105,0
+ADBE.US,D,20180214,000000,192.48,197.5,191.95,197.13,2542293,0
+ADBE.US,D,20180215,000000,198.97,203.28,197.13,202.92,2218265,0
+ADBE.US,D,20180216,000000,202.52,203.9,200.74,201.56,2172533,0
+ADBE.US,D,20180220,000000,200.46,205.115,199.18,202.98,2680594,0
+ADBE.US,D,20180221,000000,204.45,206.83,202.02,202.09,2037977,0
+ADBE.US,D,20180222,000000,203.07,204.22,201.68,202.61,1541219,0
+ADBE.US,D,20180223,000000,204.22,209.78,203.31,209.73,2345445,0
+ADBE.US,D,20180226,000000,211.29,212.35,209.261,212.15,2418628,0
+ADBE.US,D,20180227,000000,211.99,212.76,208.25,208.82,2330752,0
+ADBE.US,D,20180228,000000,210.69,213.44,209.1,209.13,2356944,0
+ADBE.US,D,20180301,000000,210.32,210.683,204.45,206.03,2632234,0
+ADBE.US,D,20180302,000000,203.96,210.21,201.76,209.79,2624675,0
+ADBE.US,D,20180305,000000,208.75,212,206.92,211.16,2111808,0
+ADBE.US,D,20180306,000000,212.44,212.74,209.88,212.01,2169010,0
+ADBE.US,D,20180307,000000,211.33,217.44,211.003,216.86,2795072,0
+ADBE.US,D,20180308,000000,218.03,219.71,214.86,216.4,2284446,0
+ADBE.US,D,20180309,000000,218,221.27,217.19,221.11,2642259,0
+ADBE.US,D,20180312,000000,222.97,223.11,220.34,220.94,3216924,0
+ADBE.US,D,20180313,000000,223,224.9,218.43,219.76,4731961,0
+ADBE.US,D,20180314,000000,220.75,221.46,217.6,218.44,3357597,0
+ADBE.US,D,20180315,000000,220,221.47,218.061,218.87,4457006,0
+ADBE.US,D,20180316,000000,227.18,228.88,224,225.55,8783042,0
+ADBE.US,D,20180319,000000,224.48,226.59,218.68,222.18,4029302,0
+ADBE.US,D,20180320,000000,223.19,231.34,223,229.75,5019294,0
+ADBE.US,D,20180321,000000,228.76,229.25,225.61,226.85,3971832,0
+ADBE.US,D,20180322,000000,223.86,225.87,220.255,220.52,3008694,0
+ADBE.US,D,20180323,000000,219.52,222.455,214.78,215.02,4297236,0
+ADBE.US,D,20180326,000000,218.83,229.15,218.5,228.91,4485445,0
+ADBE.US,D,20180327,000000,229.9,230.98,212.25,213.8,5468070,0
+ADBE.US,D,20180328,000000,213.72,217.15,209.04,212.54,4503154,0
+ADBE.US,D,20180329,000000,213.35,219.59,210.274,216.08,3757447,0
+ADBE.US,D,20180402,000000,214.81,216.5,207.22,212.28,3494946,0
+ADBE.US,D,20180403,000000,214.78,217.855,212.28,215.93,3017824,0
+ADBE.US,D,20180404,000000,210.71,226.28,210.5,225.05,4474394,0
+ADBE.US,D,20180405,000000,227.94,228.8,221.605,223.54,4084913,0
+ADBE.US,D,20180406,000000,221.89,224.46,216.747,218.61,2964487,0
+ADBE.US,D,20180409,000000,220.08,224.437,218.82,219.17,2536139,0
+ADBE.US,D,20180410,000000,222.61,225.16,221.181,224.53,2845870,0
+ADBE.US,D,20180411,000000,223.63,226.62,223.63,223.63,1850739,0
+ADBE.US,D,20180412,000000,225.72,228.39,225.115,226.96,2084110,0
+ADBE.US,D,20180413,000000,228.85,228.95,222.55,224.06,2029265,0
+ADBE.US,D,20180416,000000,226.08,227.23,222.954,226.52,2130698,0
+ADBE.US,D,20180417,000000,228.56,232.21,228.07,231.16,3404449,0
+ADBE.US,D,20180418,000000,231.7,233.171,228.62,231.1,2261576,0
+ADBE.US,D,20180419,000000,230.11,230.43,226.28,227.62,2620107,0
+ADBE.US,D,20180420,000000,227,227.6,223.05,225.24,2403683,0
+ADBE.US,D,20180423,000000,226.39,229.15,224.75,225.3,2137988,0
+ADBE.US,D,20180424,000000,227,228.3,215.778,217.89,3450849,0
+ADBE.US,D,20180425,000000,218.16,219.4,213.25,217.32,2946092,0
+ADBE.US,D,20180426,000000,219.77,223.19,218.851,221.91,2235942,0
+ADBE.US,D,20180427,000000,223.08,224.18,219.68,221.9,1503148,0
+ADBE.US,D,20180430,000000,223.27,224.14,219.538,221.6,1766330,0
+ADBE.US,D,20180501,000000,220.77,224.49,219.38,224.08,1792948,0
+ADBE.US,D,20180502,000000,224.3,224.5,220.55,221.1,2202895,0
+ADBE.US,D,20180503,000000,220.01,227.37,218.74,226.05,2507925,0
+ADBE.US,D,20180504,000000,223.89,229.39,223.39,228.51,1663737,0
+ADBE.US,D,20180507,000000,229.54,232.36,229.02,230.99,1808338,0
+ADBE.US,D,20180508,000000,229.74,234.997,228.75,234.56,2244572,0
+ADBE.US,D,20180509,000000,235,240.15,233.525,239.74,3091588,0
+ADBE.US,D,20180510,000000,240.46,241.76,238.24,241.15,1941395,0
+ADBE.US,D,20180511,000000,241.03,241.93,238.79,241.88,2261704,0
+ADBE.US,D,20180514,000000,242,243.34,237.24,238.37,2670821,0
+ADBE.US,D,20180515,000000,235.64,237.345,233,236.6,2130349,0
+ADBE.US,D,20180516,000000,236.59,238.12,235.84,237.39,1843652,0
+ADBE.US,D,20180517,000000,237.32,239.665,234.829,236.85,1690642,0
+ADBE.US,D,20180518,000000,236.24,239.28,235.258,238.09,1888196,0
+ADBE.US,D,20180521,000000,239.85,240.78,237.11,238.1,1757941,0
+ADBE.US,D,20180522,000000,241.15,243.49,237.76,238.79,2950223,0
+ADBE.US,D,20180523,000000,236.32,244.09,236,243.91,2757629,0
+ADBE.US,D,20180524,000000,243.79,245.9,240.722,245.15,2779634,0
+ADBE.US,D,20180525,000000,245,245.79,242.87,243.56,2152871,0
+ADBE.US,D,20180529,000000,242.99,243.385,240.38,242.19,2093449,0
+ADBE.US,D,20180530,000000,244.4,248.56,244.39,247.4,2319344,0
+ADBE.US,D,20180531,000000,247.11,251.52,246.58,249.28,3838370,0
+ADBE.US,D,20180601,000000,250.55,251.83,248.849,251.31,2773194,0
+ADBE.US,D,20180604,000000,252.85,254.72,251.1,253.34,3058747,0
+ADBE.US,D,20180605,000000,254,254.06,251.11,252.7,2677427,0
+ADBE.US,D,20180606,000000,253.75,254.07,251.5,253.95,3963638,0
+ADBE.US,D,20180607,000000,253.24,254.05,244.03,247.51,4169213,0
+ADBE.US,D,20180608,000000,246.86,251.66,245.83,251.21,2880597,0
+ADBE.US,D,20180611,000000,251.76,253.48,250.125,251,2868208,0
+ADBE.US,D,20180612,000000,252.65,254.8,251.13,252.59,3513342,0
+ADBE.US,D,20180613,000000,253.7,257.9,253.65,256.13,3590741,0
+ADBE.US,D,20180614,000000,257.15,258.91,256.58,258.1,5618308,0
+ADBE.US,D,20180615,000000,251.28,253.87,247.52,251.82,9052820,0
+ADBE.US,D,20180618,000000,250.52,256.77,249.8,255.69,3764273,0
+ADBE.US,D,20180619,000000,251.83,253.65,247.9,251.74,3532529,0
+ADBE.US,D,20180620,000000,253.5,254.8,250.98,251.24,2577487,0
+ADBE.US,D,20180621,000000,252,252.719,247.57,248.83,2639732,0
+ADBE.US,D,20180622,000000,248.11,248.8,243.26,243.63,4124488,0
+ADBE.US,D,20180625,000000,240.15,241.96,235.87,239.68,4575365,0
+ADBE.US,D,20180626,000000,240.67,244.23,239.66,242.25,2998299,0
+ADBE.US,D,20180627,000000,243.46,244.98,237.51,237.68,3499484,0
+ADBE.US,D,20180628,000000,236.59,241.819,236.439,239.81,2217390,0
+ADBE.US,D,20180629,000000,241.88,245.49,241.5,243.81,3774674,0
+ADBE.US,D,20180702,000000,241.05,243.33,239.6,243.26,4127360,0
+ADBE.US,D,20180703,000000,244.72,245.94,241.67,242.01,1307705,0
+ADBE.US,D,20180705,000000,243.04,244.62,242.14,244.18,1863413,0
+ADBE.US,D,20180706,000000,244.48,248.72,243.22,248.19,1889695,0
+ADBE.US,D,20180709,000000,249.9,250.66,246.37,249.77,2170678,0
+ADBE.US,D,20180710,000000,250.47,250.846,248.21,248.63,2012389,0
+ADBE.US,D,20180711,000000,246.65,249.74,245.85,248.12,1730608,0
+ADBE.US,D,20180712,000000,249.94,255.05,249.38,254.87,2761631,0
+ADBE.US,D,20180713,000000,254.64,259.51,253.49,258.59,3934327,0
+ADBE.US,D,20180716,000000,258.63,259.04,253.83,254.68,2165057,0
+ADBE.US,D,20180717,000000,252.68,258.68,250.71,258.31,2551989,0
+ADBE.US,D,20180718,000000,257.86,260.94,256.54,259.78,2637027,0
+ADBE.US,D,20180719,000000,258,259.6,256.36,257.68,1980234,0
+ADBE.US,D,20180720,000000,258.17,259.45,256.74,257.54,2224270,0
+ADBE.US,D,20180723,000000,257.66,260.14,256.38,259.47,1935668,0
+ADBE.US,D,20180724,000000,261.04,262.728,255.932,257.49,2433299,0
+ADBE.US,D,20180725,000000,258.35,263.5,257.83,263.17,2345975,0
+ADBE.US,D,20180726,000000,261.92,263.83,258.492,261.93,2266146,0
+ADBE.US,D,20180727,000000,262.05,262.865,253.05,254.81,3030864,0
+ADBE.US,D,20180730,000000,254.42,254.76,240.1,242.32,5496791,0
+ADBE.US,D,20180731,000000,244.93,246.8,241.16,244.68,2939488,0
+ADBE.US,D,20180801,000000,245,248.76,244.24,248.01,3185354,0
+ADBE.US,D,20180802,000000,245.697,252.57,245,252.22,2395360,0
+ADBE.US,D,20180803,000000,252.575,254.39,249.48,253.28,2100275,0
+ADBE.US,D,20180806,000000,252.74,254.88,251.54,254.11,1535405,0
+ADBE.US,D,20180807,000000,254.5,255.16,252.45,253.39,1885363,0
+ADBE.US,D,20180808,000000,252.95,254.57,251.63,253.83,1589803,0
+ADBE.US,D,20180809,000000,254.55,255.75,253.39,253.8,2092042,0
+ADBE.US,D,20180810,000000,252,254.97,251.5,253.7,1788961,0
+ADBE.US,D,20180813,000000,254.16,256.6,253.3,253.54,1535494,0
+ADBE.US,D,20180814,000000,254.38,256.25,252.09,256.05,2100345,0
+ADBE.US,D,20180815,000000,253.8,255.83,248.02,250.52,2744650,0
+ADBE.US,D,20180816,000000,252.79,253.3,248.1,248.89,2420379,0
+ADBE.US,D,20180817,000000,248.39,249.22,243.71,245.7,2744156,0
+ADBE.US,D,20180820,000000,246.08,250.37,246,249.76,2901290,0
+ADBE.US,D,20180821,000000,250.45,253.33,250.36,251.5,2168922,0
+ADBE.US,D,20180822,000000,250.59,256.16,250.36,255.54,1895350,0
+ADBE.US,D,20180823,000000,254.62,258.329,254.47,257,2984332,0
+ADBE.US,D,20180824,000000,258.33,263.39,258.33,261.51,3862275,0
+ADBE.US,D,20180827,000000,263,263.7,259.39,262.4,2433040,0
+ADBE.US,D,20180828,000000,263.7,263.7,261.03,263.04,1867069,0
+ADBE.US,D,20180829,000000,263,269.96,262.56,268.36,3155151,0
+ADBE.US,D,20180830,000000,266.72,269.05,265.5,266.43,2409250,0
+ADBE.US,D,20180831,000000,265.55,266.833,263.2,263.51,2944461,0
+ADBE.US,D,20180904,000000,263.67,266.93,262.3,266.68,2158226,0
+ADBE.US,D,20180905,000000,265.61,266.16,254.54,256.14,4203322,0
+ADBE.US,D,20180906,000000,256.95,260.27,255.14,259.75,2810834,0
+ADBE.US,D,20180907,000000,258,263.67,257.12,260.87,2894348,0
+ADBE.US,D,20180910,000000,264.27,265.93,260.79,265.37,2633558,0
+ADBE.US,D,20180911,000000,265.3,268.6,263.31,267,2866078,0
+ADBE.US,D,20180912,000000,267.83,270.94,266.448,267.79,3365421,0
+ADBE.US,D,20180913,000000,267.13,270,265.01,268.52,4773968,0
+ADBE.US,D,20180914,000000,269,277.61,268,274.69,6182502,0
+ADBE.US,D,20180917,000000,275,275.78,267.68,268.25,3080942,0
+ADBE.US,D,20180918,000000,267.61,273.78,266.603,270.79,2684423,0
+ADBE.US,D,20180919,000000,271.14,271.95,263.614,264.88,2801378,0
+ADBE.US,D,20180920,000000,266.47,269.54,264.189,266.34,2560184,0
+ADBE.US,D,20180921,000000,266.15,267.5,260.24,260.88,6186497,0
+ADBE.US,D,20180924,000000,260,264.46,257.07,264.09,2619133,0
+ADBE.US,D,20180925,000000,264.6,268.43,264.201,267.84,2298022,0
+ADBE.US,D,20180926,000000,268.56,270.68,266.66,268.47,2027658,0
+ADBE.US,D,20180927,000000,270,272.42,269.25,269.91,1735155,0
+ADBE.US,D,20180928,000000,269.75,272.26,268.44,269.95,2784504,0
+ADBE.US,D,20181001,000000,271.76,276.63,271.46,275.49,3553432,0
+ADBE.US,D,20181002,000000,274.71,277.03,271.85,272,3254406,0
+ADBE.US,D,20181003,000000,273.25,274.17,269.76,270.51,2726375,0
+ADBE.US,D,20181004,000000,269.5,271.07,260.536,263.71,3780326,0
+ADBE.US,D,20181005,000000,263.96,266.1,258.31,263.22,3098832,0
+ADBE.US,D,20181008,000000,261.84,263.456,248.685,254.69,5109168,0
+ADBE.US,D,20181009,000000,254.16,258.72,251.71,254.16,2597721,0
+ADBE.US,D,20181010,000000,252.52,253.38,237.86,237.91,5309318,0
+ADBE.US,D,20181011,000000,236.41,245.72,234.72,238.59,7042917,0
+ADBE.US,D,20181012,000000,247.74,249.91,242.783,248.87,4779938,0
+ADBE.US,D,20181015,000000,248.34,248.37,238,238.01,5106421,0
+ADBE.US,D,20181016,000000,252.5,261.73,251.77,260.67,8679636,0
+ADBE.US,D,20181017,000000,261.21,261.89,255.26,258.91,4405056,0
+ADBE.US,D,20181018,000000,256.19,257.21,246.01,250.35,5378932,0
+ADBE.US,D,20181019,000000,252.73,252.89,243.64,245.03,4070625,0
+ADBE.US,D,20181022,000000,246,251.635,242.803,251.06,3486990,0
+ADBE.US,D,20181023,000000,246.19,254.91,242.56,251.76,5006280,0
+ADBE.US,D,20181024,000000,250.61,254.599,238.23,238.44,4859524,0
+ADBE.US,D,20181025,000000,242.17,253.59,241.66,252.92,5283634,0
+ADBE.US,D,20181026,000000,243.85,252.18,241.405,245.8,4505846,0
+ADBE.US,D,20181029,000000,250.67,254.53,233.395,239.75,4725035,0
+ADBE.US,D,20181030,000000,238.99,242.5,231.7,238.41,5626772,0
+ADBE.US,D,20181031,000000,245.41,249.6,243.666,245.76,4422974,0
+ADBE.US,D,20181101,000000,245.69,247.55,241.49,245.28,3192176,0
+ADBE.US,D,20181102,000000,246.57,247.47,237.8,239.64,4335346,0
+ADBE.US,D,20181105,000000,240,241,233.62,239.89,3224119,0
+ADBE.US,D,20181106,000000,240.48,244.64,237.76,240.56,2446675,0
+ADBE.US,D,20181107,000000,244.8,253.961,243.81,253.43,3790606,0
+ADBE.US,D,20181108,000000,253.31,254.13,247.74,249.96,2389273,0
+ADBE.US,D,20181109,000000,247.56,248.29,241.16,244.84,2765862,0
+ADBE.US,D,20181112,000000,244.14,244.8,235.36,236.67,3498270,0
+ADBE.US,D,20181113,000000,238.38,243,235.85,238.74,4017536,0
+ADBE.US,D,20181114,000000,242.16,242.91,231.91,235.22,3261302,0
+ADBE.US,D,20181115,000000,233.98,241.43,231.33,239.95,3383487,0
+ADBE.US,D,20181116,000000,239.52,240.14,235.37,238.89,2897385,0
+ADBE.US,D,20181119,000000,237.5,238.65,218.72,219.69,7641894,0
+ADBE.US,D,20181120,000000,209.41,222.84,207.02,219.73,6180467,0
+ADBE.US,D,20181121,000000,225.33,228.99,222.24,225.98,4846563,0
+ADBE.US,D,20181123,000000,222.71,227.74,222.51,225.56,1691015,0
+ADBE.US,D,20181126,000000,229.19,233.3,227.91,231.96,3603692,0
+ADBE.US,D,20181127,000000,230.77,232.78,228.68,232.25,2882445,0
+ADBE.US,D,20181128,000000,237.9,250.41,237.74,249.21,6447110,0
+ADBE.US,D,20181129,000000,246.36,252.25,244.31,249.09,3723510,0
+ADBE.US,D,20181130,000000,250.23,251.57,247.09,250.89,5156668,0
+ADBE.US,D,20181203,000000,260.71,260.72,251.817,255.26,4285915,0
+ADBE.US,D,20181204,000000,253.22,254.71,244.98,245.82,4041714,0
+ADBE.US,D,20181206,000000,240,250.68,237.96,250.63,3950611,0
+ADBE.US,D,20181207,000000,248.39,249.26,237.65,238,3971074,0
+ADBE.US,D,20181210,000000,237.46,245.395,237.01,244.09,3194293,0
+ADBE.US,D,20181211,000000,251.43,251.75,242.785,245.34,3179388,0
+ADBE.US,D,20181212,000000,249.99,251.56,245.04,245.55,4067868,0
+ADBE.US,D,20181213,000000,248.15,251.6,245.2,248.08,5395115,0
+ADBE.US,D,20181214,000000,240.76,240.92,229.91,230,12189411,0
+ADBE.US,D,20181217,000000,226.93,230.63,220.48,221.38,7059515,0
+ADBE.US,D,20181218,000000,222.53,228.13,221.55,226.18,5264971,0
+ADBE.US,D,20181219,000000,225.92,231.02,221.11,224.65,6110844,0
+ADBE.US,D,20181220,000000,223,224.85,212.83,218.65,6099382,0
+ADBE.US,D,20181221,000000,219.55,222.26,207.37,208.8,8828085,0
+ADBE.US,D,20181224,000000,206.9,212.58,204.95,205.16,2940454,0
+ADBE.US,D,20181226,000000,206.53,222.96,206.25,222.95,5897853,0
+ADBE.US,D,20181227,000000,219.99,225.17,214.16,225.14,3931134,0
+ADBE.US,D,20181228,000000,227.58,228.11,220.87,223.13,3160241,0
+ADBE.US,D,20181231,000000,225.56,227.33,223.235,226.24,2866443,0
+ADBE.US,D,20190102,000000,219.91,226.17,219,224.57,2784109,0
+ADBE.US,D,20190103,000000,220.88,223.63,215.15,215.7,3663514,0
+ADBE.US,D,20190104,000000,219.84,227.65,217.48,226.19,4043376,0
+ADBE.US,D,20190107,000000,229.95,232.6,227.29,229.26,3638526,0
+ADBE.US,D,20190108,000000,232.65,233.77,228.33,232.68,3685900,0
+ADBE.US,D,20190109,000000,234.01,238.59,232,235.43,3594435,0
+ADBE.US,D,20190110,000000,233.77,238.04,231.71,237.77,2704960,0
+ADBE.US,D,20190111,000000,235.71,239.32,235.23,237.55,3179485,0
+ADBE.US,D,20190114,000000,235.33,236.255,231.959,234.56,2607012,0
+ADBE.US,D,20190115,000000,237.9,243.93,237.255,242.36,3656486,0
+ADBE.US,D,20190116,000000,243.6,244,239.68,241.95,2885155,0
+ADBE.US,D,20190117,000000,240.13,245.04,238.78,244.4,2836201,0
+ADBE.US,D,20190118,000000,247.45,250.68,244.45,247.51,3711300,0
+ADBE.US,D,20190122,000000,245.13,245.608,241.19,243.85,4155486,0
+ADBE.US,D,20190123,000000,244.91,248.16,240.596,245.14,2031718,0
+ADBE.US,D,20190124,000000,245.62,245.98,241.18,242.56,3642950,0
+ADBE.US,D,20190125,000000,244.99,247.1,243.43,244.95,3821429,0
+ADBE.US,D,20190128,000000,241,243.22,239.35,241.85,2110409,0
+ADBE.US,D,20190129,000000,241.81,242.865,237.27,238.27,1937089,0
+ADBE.US,D,20190130,000000,240.16,243,238.87,242.67,2483107,0
+ADBE.US,D,20190131,000000,243,249,243,247.82,5007179,0
+ADBE.US,D,20190201,000000,247.82,251.035,246.1,247.38,3033305,0
+ADBE.US,D,20190204,000000,248.56,256.99,248.06,254.74,3705123,0
+ADBE.US,D,20190205,000000,256.74,258.56,254.01,254.82,3041982,0
+ADBE.US,D,20190206,000000,255.06,255.93,250.71,254.35,2539068,0
+ADBE.US,D,20190207,000000,251.33,254.31,250.28,253.74,2099743,0
+ADBE.US,D,20190208,000000,251.39,257.05,250.64,257,2756758,0
+ADBE.US,D,20190211,000000,258.89,259.9,256.19,258.39,3538128,0
+ADBE.US,D,20190212,000000,260.15,262.251,258.67,261.37,2518430,0
+ADBE.US,D,20190213,000000,263.13,263.365,259.37,260.23,1899835,0
+ADBE.US,D,20190214,000000,259.4,261.71,258.01,260.14,1884977,0
+ADBE.US,D,20190215,000000,260.34,260.97,258.073,259.45,2999236,0
+ADBE.US,D,20190219,000000,258.98,260.06,256.45,257.81,3475615,0
+ADBE.US,D,20190220,000000,258.13,260.99,255.916,258.1,2484800,0
+ADBE.US,D,20190221,000000,257.3,259.349,255.12,257.76,2607433,0
+ADBE.US,D,20190222,000000,257.61,260.24,257.61,258.9,2006123,0
+ADBE.US,D,20190225,000000,261.5,262.98,258.18,258.62,1815766,0
+ADBE.US,D,20190226,000000,258,262.58,256.373,261.22,2539030,0
+ADBE.US,D,20190227,000000,259.77,263.08,256.52,262.9,2267003,0
+ADBE.US,D,20190228,000000,262.4,266.24,261.76,262.5,3810382,0
+ADBE.US,D,20190301,000000,265.75,266.24,261.5,264.01,2594052,0
+ADBE.US,D,20190304,000000,266.7,267,254.08,258.16,2995155,0
+ADBE.US,D,20190305,000000,259,259.865,256.365,257.38,2101785,0
+ADBE.US,D,20190306,000000,257.4,259.49,253.84,256.4,1950615,0
+ADBE.US,D,20190307,000000,255.77,257.49,253.286,255.46,3185202,0
+ADBE.US,D,20190308,000000,251.49,255.02,249.095,254.74,2195350,0
+ADBE.US,D,20190311,000000,255.98,261.46,255.77,260.96,2711658,0
+ADBE.US,D,20190312,000000,261.86,264.75,259.01,263.51,2583623,0
+ADBE.US,D,20190313,000000,265.5,269.8,264.13,264.38,3992487,0
+ADBE.US,D,20190314,000000,265.26,268,263.52,267.69,5113443,0
+ADBE.US,D,20190315,000000,258.03,260,252.03,257.09,12110485,0
+ADBE.US,D,20190318,000000,257.11,259.96,253.89,257.76,4013389,0
+ADBE.US,D,20190319,000000,259.43,260.64,256.34,260.42,4257338,0
+ADBE.US,D,20190320,000000,260.54,262.3,256.17,259.74,3732580,0
+ADBE.US,D,20190321,000000,259,264.34,258.4,264.18,2359850,0
+ADBE.US,D,20190322,000000,263.31,264.64,259.52,259.69,3454012,0
+ADBE.US,D,20190325,000000,259.21,263.12,257.1,262.27,2639365,0
+ADBE.US,D,20190326,000000,265.05,267.74,263.84,265.59,3150072,0
+ADBE.US,D,20190327,000000,265.53,265.973,259.04,262.34,2521923,0
+ADBE.US,D,20190328,000000,263.5,265.17,260.88,263.53,2017976,0
+ADBE.US,D,20190329,000000,265.47,266.75,264.2,266.49,2097589,0
+ADBE.US,D,20190401,000000,269.85,272.385,268.19,272.17,2970213,0
+ADBE.US,D,20190402,000000,272.89,273,267.63,271.35,1877939,0
+ADBE.US,D,20190403,000000,273.71,274.18,270.975,271.5,2432780,0
+ADBE.US,D,20190404,000000,270.98,271.47,263.72,267.89,2947386,0
+ADBE.US,D,20190405,000000,269.44,269.94,266.59,267.45,1970627,0
+ADBE.US,D,20190408,000000,266.96,269.09,264.7,268.81,1796796,0
+ADBE.US,D,20190409,000000,267.12,269.99,266.8,268.99,1605892,0
+ADBE.US,D,20190410,000000,269.47,272.16,269.01,271.58,1469979,0
+ADBE.US,D,20190411,000000,271.95,272.92,270.77,271.9,2085789,0
+ADBE.US,D,20190412,000000,273.01,273.51,270.82,271.86,1681371,0
+ADBE.US,D,20190415,000000,271.86,273.71,270.62,272.22,1462311,0
+ADBE.US,D,20190416,000000,273.07,273.39,269.64,271.43,1638464,0
+ADBE.US,D,20190417,000000,272.17,272.665,268.44,269.45,2391518,0
+ADBE.US,D,20190418,000000,270.09,270.82,266.64,270.57,2028988,0
+ADBE.US,D,20190422,000000,269.82,272.32,269.203,272.21,1364952,0
+ADBE.US,D,20190423,000000,272.54,278.89,271.59,278.49,2693942,0
+ADBE.US,D,20190424,000000,279.22,280.17,275.25,275.45,1867555,0
+ADBE.US,D,20190425,000000,278.4,279.52,274.379,277.66,1747300,0
+ADBE.US,D,20190426,000000,278.18,282,275.79,281.96,2114205,0
+ADBE.US,D,20190429,000000,286.46,291.705,285.38,286.14,5592372,0
+ADBE.US,D,20190430,000000,286.1,289.77,285.25,289.25,3067976,0
+ADBE.US,D,20190501,000000,291,291,283.19,283.35,2056176,0
+ADBE.US,D,20190502,000000,283.14,284.59,278.15,279.64,2482283,0
+ADBE.US,D,20190503,000000,282.56,286.35,282.39,285.58,1979920,0
+ADBE.US,D,20190506,000000,277.6,284.217,275.81,283.66,1994477,0
+ADBE.US,D,20190507,000000,278.82,280.65,273.67,277.07,2567977,0
+ADBE.US,D,20190508,000000,275.83,278.37,274.16,276.77,2611043,0
+ADBE.US,D,20190509,000000,274.16,277.12,270.798,275.79,1867193,0
+ADBE.US,D,20190510,000000,273.58,279.5,270.32,278.48,2097736,0
+ADBE.US,D,20190513,000000,270.565,274.19,267.22,267.7,2698322,0
+ADBE.US,D,20190514,000000,269.43,274.23,269.29,271.86,2046551,0
+ADBE.US,D,20190515,000000,269.82,276.95,269.5,276.82,2708559,0
+ADBE.US,D,20190516,000000,278.63,285.87,278.4,283.55,3413063,0
+ADBE.US,D,20190517,000000,281.68,284.412,279.069,279.85,2223523,0
+ADBE.US,D,20190520,000000,276.1,277.89,273.4,275.45,2391950,0
+ADBE.US,D,20190521,000000,278.21,280,277.045,278.07,1793665,0
+ADBE.US,D,20190522,000000,277.42,282.74,277.255,281.82,1570628,0
+ADBE.US,D,20190523,000000,278.29,278.43,271.69,274.25,2706419,0
+ADBE.US,D,20190524,000000,273.54,277.475,273.54,274.77,1878339,0
+ADBE.US,D,20190528,000000,276.49,281.45,275.37,278.25,2475891,0
+ADBE.US,D,20190529,000000,275.29,276.803,272.28,273.38,1805982,0
+ADBE.US,D,20190530,000000,274.43,275.09,272.43,274.51,1601106,0
+ADBE.US,D,20190531,000000,271.28,272.91,268.75,270.9,2526653,0
+ADBE.US,D,20190603,000000,270.51,272.81,257.53,259.03,3903421,0
+ADBE.US,D,20190604,000000,263.27,268.93,257.46,268.71,3750815,0
+ADBE.US,D,20190605,000000,272.78,273.21,268.39,272.86,2650396,0
+ADBE.US,D,20190606,000000,273.72,275.76,271.045,274.8,2211787,0
+ADBE.US,D,20190607,000000,275.87,282.37,275.51,278.16,2759013,0
+ADBE.US,D,20190610,000000,280.98,284.98,280.2,280.34,2487726,0
+ADBE.US,D,20190611,000000,283.91,284.89,272.03,275.99,2969720,0
+ADBE.US,D,20190612,000000,276.13,277.555,274.575,276.84,1313852,0
+ADBE.US,D,20190613,000000,278.59,278.96,275.915,276.3,1696743,0
+ADBE.US,D,20190614,000000,275.91,277.1,274,274.28,2262838,0
+ADBE.US,D,20190617,000000,274.63,277.47,274.63,275.6,2254229,0
+ADBE.US,D,20190618,000000,280.37,280.491,276.62,276.78,4529340,0
+ADBE.US,D,20190619,000000,287,292,284.34,291.21,9738584,0
+ADBE.US,D,20190620,000000,293.25,302.66,293.25,302.11,5632525,0
+ADBE.US,D,20190621,000000,301.46,304,299.09,299.33,4015546,0
+ADBE.US,D,20190624,000000,300,302.58,298.685,299.87,2869223,0
+ADBE.US,D,20190625,000000,299.21,300.645,287,287.97,4638470,0
+ADBE.US,D,20190626,000000,291.26,292.76,288.7,288.72,2896763,0
+ADBE.US,D,20190627,000000,290.04,294.67,290.04,293.23,2596919,0
+ADBE.US,D,20190628,000000,294.5,295.1,291.95,294.65,2648300,0
+ADBE.US,D,20190701,000000,299.55,301.9,297.66,300.97,2624198,0
+ADBE.US,D,20190702,000000,301.19,301.58,299.36,301.39,1816885,0
+ADBE.US,D,20190703,000000,302,305.86,301.29,305.7,1585273,0
+ADBE.US,D,20190705,000000,304.01,305.24,298.93,303.98,2872770,0
+ADBE.US,D,20190708,000000,302.76,303.11,300.13,302.92,1909180,0
+ADBE.US,D,20190709,000000,300.56,305.13,300.22,304.2,1644254,0
+ADBE.US,D,20190710,000000,305.1,309.32,305.1,306.98,1954088,0
+ADBE.US,D,20190711,000000,307.39,310.171,305.9,307.6,1951519,0
+ADBE.US,D,20190712,000000,308.01,309.7,304.965,309.42,1624840,0
+ADBE.US,D,20190715,000000,310,310.455,307.72,308.76,1161681,0
+ADBE.US,D,20190716,000000,308,308.46,305.071,305.7,1838747,0
+ADBE.US,D,20190717,000000,307.13,310.957,306.75,309.39,2298481,0
+ADBE.US,D,20190718,000000,307.21,310.92,306.85,310.08,1597673,0
+ADBE.US,D,20190719,000000,311.56,313.11,305.265,306.87,2100253,0
+ADBE.US,D,20190722,000000,308.39,309.92,307.14,308.55,1336736,0
+ADBE.US,D,20190723,000000,309.91,309.98,305.22,307.88,1826893,0
+ADBE.US,D,20190724,000000,305.81,310.732,305.81,310.27,1459247,0
+ADBE.US,D,20190725,000000,308.66,309.66,306.1,308.73,1378470,0
+ADBE.US,D,20190726,000000,309.97,312.5,309.26,311.27,1507922,0
+ADBE.US,D,20190729,000000,311.94,311.94,301.48,307.22,2778446,0
+ADBE.US,D,20190730,000000,305.07,307.09,302.55,303.64,2157952,0
+ADBE.US,D,20190731,000000,303.61,304.95,295.11,298.86,3066861,0
+ADBE.US,D,20190801,000000,299.15,304.99,296.77,298.44,3210196,0
+ADBE.US,D,20190802,000000,295.57,297.35,289.42,293.71,3400897,0
+ADBE.US,D,20190805,000000,285.04,286.87,276.78,280.36,4292566,0
+ADBE.US,D,20190806,000000,283.63,286.99,282.5,286.21,2552138,0
+ADBE.US,D,20190807,000000,282.24,290.26,282,289.02,2196689,0
+ADBE.US,D,20190808,000000,292.75,297.87,290.2,297.78,2506035,0
+ADBE.US,D,20190809,000000,296.14,298.27,292.15,294.83,1451132,0
+ADBE.US,D,20190812,000000,293.14,294.42,287.413,288.65,1580529,0
+ADBE.US,D,20190813,000000,288.23,295.5,286.39,293.17,2346691,0
+ADBE.US,D,20190814,000000,287.6,289.65,281.425,283.66,2585987,0
+ADBE.US,D,20190815,000000,285.64,286.49,280.86,282.71,2338678,0
+ADBE.US,D,20190816,000000,285.58,290.15,283.32,287.45,1981029,0
+ADBE.US,D,20190819,000000,291.32,291.77,287.17,287.97,1956105,0
+ADBE.US,D,20190820,000000,287.97,288.66,285.4,285.71,1491067,0
+ADBE.US,D,20190821,000000,288.54,292.92,286.51,291.53,1520460,0
+ADBE.US,D,20190822,000000,292.57,292.9,285.122,287.69,1745838,0
+ADBE.US,D,20190823,000000,289.23,293.573,280.97,282.44,2852522,0
+ADBE.US,D,20190826,000000,284.86,288.89,283.51,288.74,1792971,0
+ADBE.US,D,20190827,000000,290.66,291.85,286.53,289.45,1793394,0
+ADBE.US,D,20190828,000000,286.55,287.99,280.42,282.13,2776778,0
+ADBE.US,D,20190829,000000,285.71,287.7,283.615,286.63,2172535,0
+ADBE.US,D,20190830,000000,287.41,288.5,280.115,284.51,2373297,0
+ADBE.US,D,20190903,000000,284.25,287.46,281.4,282.45,1838081,0
+ADBE.US,D,20190904,000000,286.04,286.245,282.46,284.6,1516136,0
+ADBE.US,D,20190905,000000,287.83,288.01,281.52,287.75,2836385,0
+ADBE.US,D,20190906,000000,288.2,289.59,283.96,284.94,2273061,0
+ADBE.US,D,20190909,000000,286.52,286.93,276.6,279.3,3134613,0
+ADBE.US,D,20190910,000000,277.58,277.58,272.34,276.14,4098222,0
+ADBE.US,D,20190911,000000,277.66,280.31,274,277.78,2593970,0
+ADBE.US,D,20190912,000000,281,282.28,277.94,278.02,2955024,0
+ADBE.US,D,20190913,000000,278.22,280.28,276.32,278.35,2948590,0
+ADBE.US,D,20190916,000000,276.62,283.05,275.3,282.93,2774732,0
+ADBE.US,D,20190917,000000,284.04,285.3,280.355,284.69,4541202,0
+ADBE.US,D,20190918,000000,275.35,280.29,270.02,279.72,7479171,0
+ADBE.US,D,20190919,000000,280.17,284.365,279.83,281.26,3171211,0
+ADBE.US,D,20190920,000000,281.6,283.2,274.95,277.91,4160719,0
+ADBE.US,D,20190923,000000,275.93,279.58,275.41,277.44,2068852,0
+ADBE.US,D,20190924,000000,279.58,280.7,271.08,272.47,3351591,0
+ADBE.US,D,20190925,000000,271.9,277.71,267.727,277.43,3452563,0
+ADBE.US,D,20190926,000000,278.46,285.9,277.01,283.81,4325923,0
+ADBE.US,D,20190927,000000,284.63,284.98,274.12,277.54,3168377,0
+ADBE.US,D,20190930,000000,277.54,279,275.14,276.25,4077253,0
+ADBE.US,D,20191001,000000,278.99,279.65,271.87,272.71,3311550,0
+ADBE.US,D,20191002,000000,271.18,271.18,265.19,266.66,3400605,0
+ADBE.US,D,20191003,000000,266.92,272.8,263.85,272.4,3652220,0
+ADBE.US,D,20191004,000000,273.11,278.08,273.11,276.96,2583298,0
+ADBE.US,D,20191007,000000,276.32,278.49,275.59,276.9,1856382,0
+ADBE.US,D,20191008,000000,274.46,275.41,270.8,270.83,2162370,0
+ADBE.US,D,20191009,000000,273.52,275.55,272.86,274.27,1376725,0
+ADBE.US,D,20191010,000000,274.06,276.71,272.79,274.98,1634808,0
+ADBE.US,D,20191011,000000,278.37,281.27,277.63,278.29,2098200,0
+ADBE.US,D,20191014,000000,278.11,279.415,277.15,277.78,1377172,0
+ADBE.US,D,20191015,000000,278.17,281.51,278.02,279.39,1969235,0
+ADBE.US,D,20191016,000000,270.23,272.81,267.51,272.7,4333191,0
+ADBE.US,D,20191017,000000,272.61,274.12,267.15,269.24,3414775,0
+ADBE.US,D,20191018,000000,269.36,269.68,262.103,265.52,4391844,0
+ADBE.US,D,20191021,000000,265.63,267.43,262.57,266.84,2930534,0
+ADBE.US,D,20191022,000000,268.49,269.28,260.64,261.09,3412660,0
+ADBE.US,D,20191023,000000,261,265.52,259.57,261.32,3079754,0
+ADBE.US,D,20191024,000000,264.04,271.46,263.25,269.7,3597687,0
+ADBE.US,D,20191025,000000,267.8,271.61,267.02,270.98,1822271,0
+ADBE.US,D,20191028,000000,271.58,272.29,268.375,271.35,2281861,0
+ADBE.US,D,20191029,000000,271.68,273.72,271.06,271.45,1723508,0
+ADBE.US,D,20191030,000000,273.25,278.65,272.61,278.41,2320773,0
+ADBE.US,D,20191031,000000,278.27,279.32,275.31,277.93,2845383,0
+ADBE.US,D,20191101,000000,279.14,281.83,277.268,277.82,2827222,0
+ADBE.US,D,20191104,000000,280.56,281.21,276.05,277.5,2790240,0
+ADBE.US,D,20191105,000000,292.11,292.88,283.6,289.29,6170607,0
+ADBE.US,D,20191106,000000,289.11,289.26,285.61,287.4,2762414,0
+ADBE.US,D,20191107,000000,288.3,293.48,286.995,290.77,3201667,0
+ADBE.US,D,20191108,000000,290.02,292.46,288.48,292.46,1628523,0
+ADBE.US,D,20191111,000000,291.95,292.339,289.7,290.27,1778006,0
+ADBE.US,D,20191112,000000,290.79,294.16,290.27,291.72,2085313,0
+ADBE.US,D,20191113,000000,291.86,293.7,290.26,293.54,1806939,0
+ADBE.US,D,20191114,000000,293.54,295.08,292.15,294.53,1461895,0
+ADBE.US,D,20191115,000000,296.54,297.5,293.56,297.5,2011741,0
+ADBE.US,D,20191118,000000,297.55,298.56,296,297.16,1632801,0
+ADBE.US,D,20191119,000000,298.75,300.74,296.39,300.6,2143343,0
+ADBE.US,D,20191120,000000,299.39,302.05,297.05,300.1,1841524,0
+ADBE.US,D,20191121,000000,298.99,300.35,296.62,298.8,1609828,0
+ADBE.US,D,20191122,000000,299.59,299.92,295.8,299.3,1508874,0
+ADBE.US,D,20191125,000000,300.48,305.45,300.48,305.28,2205626,0
+ADBE.US,D,20191126,000000,305,309.06,304.89,307.9,2619497,0
+ADBE.US,D,20191127,000000,308.5,309.17,305.74,309.06,1469639,0
+ADBE.US,D,20191129,000000,308.52,310,308,309.53,1175056,0
+ADBE.US,D,20191202,000000,309.22,309.9,299.51,302.75,2894691,0
+ADBE.US,D,20191203,000000,298.24,304.46,297.32,303.91,1661171,0
+ADBE.US,D,20191204,000000,305,305.325,301.28,302.51,1522832,0
+ADBE.US,D,20191205,000000,303.13,304.24,301,303.03,1698102,0
+ADBE.US,D,20191206,000000,306.2,306.745,303.16,306.23,1733188,0
+ADBE.US,D,20191209,000000,308.91,310.91,306.7,307.05,2895186,0
+ADBE.US,D,20191210,000000,306.62,309.03,304.1,304.17,2156696,0
+ADBE.US,D,20191211,000000,305.15,305.38,301.48,303.74,2929453,0
+ADBE.US,D,20191212,000000,303,306.584,300.72,305.96,3127412,0
+ADBE.US,D,20191213,000000,314.11,321.73,313.74,317.94,6608031,0
+ADBE.US,D,20191216,000000,319.27,325.25,319.27,323.8,3438739,0
+ADBE.US,D,20191217,000000,325.04,325.08,321.75,322.85,2332492,0
+ADBE.US,D,20191218,000000,322.1,326.82,322.007,324.38,2332734,0
+ADBE.US,D,20191219,000000,324.38,327.96,324.26,327.63,2561397,0
+ADBE.US,D,20191220,000000,328.37,330,325.62,327.61,4233263,0
+ADBE.US,D,20191223,000000,328.83,329.88,327.26,328.95,2210706,0
+ADBE.US,D,20191224,000000,329,331.54,328.68,329.64,1066406,0
+ADBE.US,D,20191226,000000,329.63,331.28,329.63,331.2,1056199,0
+ADBE.US,D,20191227,000000,332.88,332.88,329.77,330.79,1229983,0
+ADBE.US,D,20191230,000000,330.35,330.465,325.165,328.34,1896731,0
+ADBE.US,D,20191231,000000,326.25,329.94,326.25,329.81,1592512,0
+ADBE.US,D,20200102,000000,330,334.48,329.17,334.43,1990496,0
+ADBE.US,D,20200103,000000,329.17,332.98,328.69,331.81,1579371,0
+ADBE.US,D,20200106,000000,328.29,333.91,328.19,333.71,1875122,0
+ADBE.US,D,20200107,000000,334.15,334.79,332.305,333.39,2507261,0
+ADBE.US,D,20200108,000000,333.81,339.23,333.4,337.87,2248531,0
+ADBE.US,D,20200109,000000,340.14,341.81,338.19,340.45,1626380,0
+ADBE.US,D,20200110,000000,342.05,343.36,339.62,339.81,1481141,0
+ADBE.US,D,20200113,000000,341.54,345.73,341.22,345.63,2069555,0
+ADBE.US,D,20200114,000000,347.01,347.27,343.15,344.63,2274687,0
+ADBE.US,D,20200115,000000,346.42,347.5,342.46,342.94,2213374,0
+ADBE.US,D,20200116,000000,345.98,345.99,342.76,345.38,2439600,0
+ADBE.US,D,20200117,000000,349,349.95,346.383,349.74,2536157,0
+ADBE.US,D,20200121,000000,346.37,352.37,345.62,350,2121335,0
+ADBE.US,D,20200122,000000,352.6,354.28,349.96,350.06,1600485,0
+ADBE.US,D,20200123,000000,351.02,352.16,347.85,351.76,2084658,0
+ADBE.US,D,20200124,000000,354.1,355.69,349.2,351.37,1640163,0
+ADBE.US,D,20200127,000000,341.04,349.9,340.4,346.9,2652030,0
+ADBE.US,D,20200128,000000,349,355.66,347.12,354.63,2270756,0
+ADBE.US,D,20200129,000000,356.697,356.697,351.36,351.66,1523203,0
+ADBE.US,D,20200130,000000,349.694,356.82,349.694,356.74,1834931,0
+ADBE.US,D,20200131,000000,355.84,355.84,348.296,351.14,3692938,0
+ADBE.US,D,20200203,000000,353.41,358.67,352.29,358,2693989,0
+ADBE.US,D,20200204,000000,363.43,367.444,360.45,366.74,3052967,0
+ADBE.US,D,20200205,000000,373.99,374.475,362.31,365.55,2463385,0
+ADBE.US,D,20200206,000000,366.16,368.25,363.01,367.46,2224882,0
+ADBE.US,D,20200207,000000,366,369.34,364.38,366.09,2092872,0
+ADBE.US,D,20200210,000000,365.44,370.81,365.22,370,2427076,0
+ADBE.US,D,20200211,000000,373.03,373.7,367.25,369.28,2005005,0
+ADBE.US,D,20200212,000000,370.64,374.425,367.154,374.29,2355797,0
+ADBE.US,D,20200213,000000,372.56,377.71,372.39,374.84,1917119,0
+ADBE.US,D,20200214,000000,376.28,379.83,375.85,379.67,1690561,0
+ADBE.US,D,20200218,000000,380.2,382.59,378.59,378.85,2074715,0
+ADBE.US,D,20200219,000000,383.83,385,381.48,383.28,2580455,0
+ADBE.US,D,20200220,000000,384,386.745,373.48,378.96,3789340,0
+ADBE.US,D,20200221,000000,378.02,378.34,368.75,372.95,2743135,0
+ADBE.US,D,20200224,000000,355.39,363.46,349,357.41,3924013,0
+ADBE.US,D,20200225,000000,361,363.97,346.28,347.8,4188112,0
+ADBE.US,D,20200226,000000,349.4,360.07,348.6,351.34,3494105,0
+ADBE.US,D,20200227,000000,340.01,352.24,337.27,337.52,4737676,0
+ADBE.US,D,20200228,000000,324.42,345.46,324,345.12,6469131,0
+ADBE.US,D,20200302,000000,349.81,360.75,342.61,360.28,5398135,0
+ADBE.US,D,20200303,000000,361.76,364.95,344.04,348.34,4204501,0
+ADBE.US,D,20200304,000000,354.38,364.27,350.08,363.85,4146282,0
+ADBE.US,D,20200305,000000,355.06,360.45,347.19,351.03,3199006,0
+ADBE.US,D,20200306,000000,340,344.1599,326.6,336.77,5622911,0
+ADBE.US,D,20200309,000000,311.68,322.44,305.33,305.79,5291910,0
+ADBE.US,D,20200310,000000,318.98,332.94,309.31,332.38,5973672,0
+ADBE.US,D,20200311,000000,324.32,326.357,309,315.23,4874326,0
+ADBE.US,D,20200312,000000,290.41,310.13,283.0001,285,7230152,0
+ADBE.US,D,20200313,000000,312.88,336,298.0001,335.5,8935220,0
+ADBE.US,D,20200316,000000,288.3558,307.11,283.25,286.03,7140139,0
+ADBE.US,D,20200317,000000,291.2,312.95,278.35,311.81,6189140,0
+ADBE.US,D,20200318,000000,290,296.87,255.1314,294.61,7293306,0
+ADBE.US,D,20200319,000000,291.77,318.705,281.1,307.51,6023835,0
+ADBE.US,D,20200320,000000,312.92,324.8,293.77,295.34,7461753,0
+ADBE.US,D,20200323,000000,296.67,312.49,287.78,307.27,6016822,0
+ADBE.US,D,20200324,000000,322.96,326.99,301.59,310,6592213,0
+ADBE.US,D,20200325,000000,308,317.65,298.13,305.91,4830363,0
+ADBE.US,D,20200326,000000,305.99,324.43,305.69,322.67,4534399,0
+ADBE.US,D,20200327,000000,311.7,314.2872,300.63,305.83,4862124,0
+ADBE.US,D,20200330,000000,308.89,322.97,308.01,318.39,4340463,0
+ADBE.US,D,20200331,000000,316.41,326.3344,312.68,318.24,6414549,0
+ADBE.US,D,20200401,000000,307,309.6105,298.32,301.21,3902957,0
+ADBE.US,D,20200402,000000,297.76,306.5,293.18,303.96,3590071,0
+ADBE.US,D,20200403,000000,302.06,303.47,289.71,293.61,3934718,0
+ADBE.US,D,20200406,000000,306.56,320.51,299.955,319.13,5145092,0
+ADBE.US,D,20200407,000000,327.41,328.32,306.3,308.93,5422270,0
+ADBE.US,D,20200408,000000,313.88,317.72,308.2,317.18,4002545,0
+ADBE.US,D,20200409,000000,318.65,320.78,310.79,318.7,3300177,0
+ADBE.US,D,20200413,000000,315.94,320.9,313.75,320.65,1838954,0
+ADBE.US,D,20200414,000000,328.77,342.095,328.47,340.765,3858854,0
+ADBE.US,D,20200415,000000,335.34,339.2242,329.645,332.55,2818631,0
+ADBE.US,D,20200416,000000,339.71,345.515,336.035,342.7,3918632,0
+ADBE.US,D,20200417,000000,350.091,350.38,340.5,344.11,3342418,0
+ADBE.US,D,20200420,000000,340.79,348.5,338.75,344.88,2771970,0
+ADBE.US,D,20200421,000000,340.9,342.763,325.21,328.99,3548202,0
+ADBE.US,D,20200422,000000,337.41,339.38,332.8006,336.77,2231819,0
+ADBE.US,D,20200423,000000,338.9,341.75,334.8,335.37,2120251,0
+ADBE.US,D,20200424,000000,338,344.7,333.5011,344.1,2146162,0
+ADBE.US,D,20200427,000000,348.8,349.96,345.12,348.5,2375636,0
+ADBE.US,D,20200428,000000,353.09,353.45,332.57,333.45,3895571,0
+ADBE.US,D,20200429,000000,339.53,351.25,335.44,349.17,5006415,0
+ADBE.US,D,20200430,000000,348.01,356.23,346.55,353.64,3902173,0
+ADBE.US,D,20200501,000000,347.24,350.3099,340.26,343.84,2578615,0
+ADBE.US,D,20200504,000000,340.74,350.596,340,349.11,2372392,0
+ADBE.US,D,20200505,000000,353.38,359.7,352.39,356.13,2377555,0
+ADBE.US,D,20200506,000000,357.92,366.79,357.1301,362.52,2319702,0
+ADBE.US,D,20200507,000000,368.82,369.5,365.501,366.78,2466063,0
+ADBE.US,D,20200508,000000,370,371.0999,365.41,367.51,2548366,0
+ADBE.US,D,20200511,000000,365.84,373.63,364.5,371.42,2266282,0
+ADBE.US,D,20200512,000000,371.46,372.72,364.55,365.1,2071782,0
+ADBE.US,D,20200513,000000,366.45,367.43,352.71,358.56,3365501,0
+ADBE.US,D,20200514,000000,354,357,348.01,355.39,2752031,0
+ADBE.US,D,20200515,000000,351.57,365.48,351.53,365.3,2626904,0
+ADBE.US,D,20200518,000000,371.59,375.49,367.21,367.97,2352319,0
+ADBE.US,D,20200519,000000,369.88,376,368.89,372.2,2753685,0
+ADBE.US,D,20200520,000000,377.21,384.4,377.06,383.63,2824862,0
+ADBE.US,D,20200521,000000,382,385.12,380.6,382.17,2261384,0
+ADBE.US,D,20200522,000000,381.39,386.52,380.95,385.26,1688159,0
+ADBE.US,D,20200526,000000,391,391.27,374.8103,376.63,3525983,0
+ADBE.US,D,20200527,000000,373.24,375.7,361.44,375.17,3553278,0
+ADBE.US,D,20200528,000000,372.5,386.9,372.5,379.83,2904450,0
+ADBE.US,D,20200529,000000,382.62,389.05,377.075,386.6,5937467,0
+ADBE.US,D,20200601,000000,387.08,389.99,382.895,389.68,2035186,0
+ADBE.US,D,20200602,000000,389.92,390.91,382.03,390.44,2509555,0
+ADBE.US,D,20200603,000000,390.82,391.14,387.46,389.92,2537092,0
+ADBE.US,D,20200604,000000,389.5,395.7201,382.28,385.8,2422986,0
+ADBE.US,D,20200605,000000,384.64,396.17,382,392.9,2793982,0
+ADBE.US,D,20200608,000000,391,398.1,385.84,397.78,2592963,0
+ADBE.US,D,20200609,000000,397.03,402.31,394.15,397.16,2279327,0
+ADBE.US,D,20200610,000000,399.59,409.98,399.49,406.82,3611582,0
+ADBE.US,D,20200611,000000,400,404.2,387.37,387.67,4123651,0
+ADBE.US,D,20200612,000000,409.3,411.72,395.41,406.54,8332571,0
+ADBE.US,D,20200615,000000,398.8,406.11,397,401.34,3783968,0
+ADBE.US,D,20200616,000000,407.83,414.68,405.475,411.67,3766685,0
+ADBE.US,D,20200617,000000,414,417.46,411.36,413.49,2112320,0
+ADBE.US,D,20200618,000000,413.5,420.84,413,420.46,2578409,0
+ADBE.US,D,20200619,000000,423.76,429.27,419.65,428.01,3931569,0
+ADBE.US,D,20200622,000000,428.96,438.95,428.54,438.64,3156280,0
+ADBE.US,D,20200623,000000,440.07,446.15,436.01,440.55,3065927,0
+ADBE.US,D,20200624,000000,440,442.67,427.47,431.68,3329423,0
+ADBE.US,D,20200625,000000,430.01,437.99,427.5801,436.95,2275241,0
+ADBE.US,D,20200626,000000,436,438.18,424.7129,426.92,3829731,0
+ADBE.US,D,20200629,000000,427.11,428.48,416.032,424.2,2623877,0
+ADBE.US,D,20200630,000000,426.68,436.91,423.86,435.31,2945149,0
+ADBE.US,D,20200701,000000,434.8,442.045,433.621,439.81,2581983,0
+ADBE.US,D,20200702,000000,445,448.16,441.36,442.95,2502970,0
+ADBE.US,D,20200706,000000,448,455.53,444.69,452.59,2761224,0
+ADBE.US,D,20200707,000000,452.59,459.44,448.72,449.36,2684565,0
+ADBE.US,D,20200708,000000,453.76,458.2424,452,457.68,1999227,0
+ADBE.US,D,20200709,000000,460.44,463.8,451.88,460.84,2269815,0
+ADBE.US,D,20200710,000000,460.83,467.21,455.48,466.2,3676513,0
+ADBE.US,D,20200713,000000,469.77,470.61,440.64,442.47,3480659,0
+ADBE.US,D,20200714,000000,435.74,437.21,416.29,433.78,5666716,0
+ADBE.US,D,20200715,000000,434.91,439.63,428.7341,433.01,2566648,0
+ADBE.US,D,20200716,000000,428.43,430.59,418.505,426.29,2678060,0
+ADBE.US,D,20200717,000000,428.12,433.5,423.7,432.42,2568205,0
+ADBE.US,D,20200720,000000,434.06,456.89,433,455.27,3512508,0
+ADBE.US,D,20200721,000000,456.07,456.9899,441.75,444.28,2027852,0
+ADBE.US,D,20200722,000000,447.55,449.3712,441.76,445.05,1400685,0
+ADBE.US,D,20200723,000000,445.04,448.81,430.3001,431.74,2313874,0
+ADBE.US,D,20200724,000000,425,435,423.4406,430.31,1901029,0
+ADBE.US,D,20200727,000000,431.77,438.36,431.01,437.1,1621956,0
+ADBE.US,D,20200728,000000,436.83,438.26,431.33,432.26,1463467,0
+ADBE.US,D,20200729,000000,435.16,440.48,435.04,436.3,1489294,0
+ADBE.US,D,20200730,000000,429.98,440.5,426.81,438.88,1448955,0
+ADBE.US,D,20200731,000000,441.98,444.4385,434.8,444.32,2035254,0
+ADBE.US,D,20200803,000000,449.84,450.74,442.28,447.97,2076479,0
+ADBE.US,D,20200804,000000,448.26,449.0799,440.7,446.92,2622566,0
+ADBE.US,D,20200805,000000,449.09,454.035,446.345,449.51,2353535,0
+ADBE.US,D,20200806,000000,451.35,464.37,449.13,464.11,2362002,0
+ADBE.US,D,20200807,000000,460.87,461.79,445.09,449.57,3289685,0
+ADBE.US,D,20200810,000000,450.37,451.125,436.5,443.29,1837078,0
+ADBE.US,D,20200811,000000,440.26,444.48,431.59,435.23,1900223,0
+ADBE.US,D,20200812,000000,437.37,447.9299,437.37,445.36,2224424,0
+ADBE.US,D,20200813,000000,446.07,455.9,446.07,450.02,2028199,0
+ADBE.US,D,20200814,000000,451.39,452.814,444.4262,447.6,1111145,0
+ADBE.US,D,20200817,000000,450,456.1,449.2,451.58,1555942,0
+ADBE.US,D,20200818,000000,454.79,464.5,452.84,463.51,2097690,0
+ADBE.US,D,20200819,000000,464.29,468.11,457.5871,462.01,2439150,0
+ADBE.US,D,20200820,000000,460.99,479.8,458.8868,478.48,2484983,0
+ADBE.US,D,20200821,000000,477.09,477.28,470.34,473.22,2645579,0
+ADBE.US,D,20200824,000000,478.14,480.02,469.52,476.3,1840607,0
+ADBE.US,D,20200825,000000,476.67,484.65,474.425,484.43,3967365,0
+ADBE.US,D,20200826,000000,496.95,533.6979,492.23,528.49,7780346,0
+ADBE.US,D,20200827,000000,519.01,523.3238,504.46,510.32,3631779,0
+ADBE.US,D,20200828,000000,512.33,518.797,510.94,516.44,1926261,0
+ADBE.US,D,20200831,000000,513.86,516.73,507.77,513.39,2346705,0
+ADBE.US,D,20200901,000000,515,528.536,514.48,527.95,2422061,0
+ADBE.US,D,20200902,000000,536.25,536.88,521.41,533.8,2783438,0
+ADBE.US,D,20200903,000000,526.035,527.63,493.42,507.8,5837638,0
+ADBE.US,D,20200904,000000,504.65,511.35,471.71,491.94,3900326,0
+ADBE.US,D,20200908,000000,471.8946,481.48,461.18,462.13,4533544,0
+ADBE.US,D,20200909,000000,473.905,483.49,462.48,479.46,3312148,0
+ADBE.US,D,20200910,000000,491.15,501.85,473.5001,476.26,4248135,0
+ADBE.US,D,20200911,000000,487.08,489.41,464.48,471.35,4414226,0
+ADBE.US,D,20200914,000000,484.99,490.44,476.87,485.91,4463826,0
+ADBE.US,D,20200915,000000,493.74,499.6899,491.49,497.67,5682447,0
+ADBE.US,D,20200916,000000,505.5,505.5,475.5,476,8472420,0
+ADBE.US,D,20200917,000000,464.4422,475.17,460.5,474.3,4560776,0
+ADBE.US,D,20200918,000000,477.395,478.34,452.52,467.55,7182302,0
+ADBE.US,D,20200921,000000,460.31,475.86,456.725,475.64,3913745,0
+ADBE.US,D,20200922,000000,479.31,487.2,469.56,486.78,2629133,0
+ADBE.US,D,20200923,000000,486.88,488,468.2301,470.39,2671337,0
+ADBE.US,D,20200924,000000,466.93,471.425,460.27,467.67,2838781,0
+ADBE.US,D,20200925,000000,469.23,481.58,466.01,479.78,2541114,0
+ADBE.US,D,20200928,000000,487.97,489.39,481.18,488.51,2844778,0
+ADBE.US,D,20200929,000000,489.94,493.45,484.17,489.33,2043887,0
+ADBE.US,D,20200930,000000,488.13,497.24,486.22,490.43,3508159,0
+ADBE.US,D,20201001,000000,497.4252,501.5,495.76,499.51,2264603,0
+ADBE.US,D,20201002,000000,487.99,496.78,478.64,478.99,2780946,0
+ADBE.US,D,20201005,000000,483.25,486.69,478.99,486.47,1984130,0
+ADBE.US,D,20201006,000000,485,491.51,477.5,478.98,2041545,0
+ADBE.US,D,20201007,000000,484.35,493.98,481.43,493.15,2025769,0
+ADBE.US,D,20201008,000000,499.05,499.489,487.56,490.84,1590732,0
+ADBE.US,D,20201009,000000,491.77,502.17,491.176,502.16,1853780,0
+ADBE.US,D,20201012,000000,508.26,516,499.54,510.89,3149650,0
+ADBE.US,D,20201013,000000,513,519.6,511.9001,514.31,2438132,0
+ADBE.US,D,20201014,000000,514.34,516.95,501.6,506.31,2033159,0
+ADBE.US,D,20201015,000000,499.26,502.5,491.85,501.15,2043107,0
+ADBE.US,D,20201016,000000,504,510.34,500.7,502.82,2441382,0
+ADBE.US,D,20201019,000000,507.75,507.75,493.195,495.2,1931403,0
+ADBE.US,D,20201020,000000,495.25,500.165,491.91,494.58,1454449,0
+ADBE.US,D,20201021,000000,492.05,499.81,490.57,495.96,1369735,0
+ADBE.US,D,20201022,000000,496.72,496.86,479.4,483.6,2615048,0
+ADBE.US,D,20201023,000000,486.41,488.51,479.51,488.5,1899599,0
+ADBE.US,D,20201026,000000,480.8835,488.78,470.13,475.2,2337431,0
+ADBE.US,D,20201027,000000,479.78,481.89,473.47,478.56,1896459,0
+ADBE.US,D,20201028,000000,469.165,470.97,455.88,456.97,2677304,0
+ADBE.US,D,20201029,000000,459.32,464.73,457.28,461.11,2125281,0
+ADBE.US,D,20201030,000000,458.32,459.5,442.51,447.1,3128709,0
+ADBE.US,D,20201102,000000,451,456.185,438.94,444.94,2479005,0
+ADBE.US,D,20201103,000000,448.99,457.844,445.67,454.02,1758640,0
+ADBE.US,D,20201104,000000,477.93,494.94,474.47,487.23,4524341,0
+ADBE.US,D,20201105,000000,499.27,502.53,489.8,496.47,2400994,0
+ADBE.US,D,20201106,000000,494.95,498.72,483,494.63,1956305,0
+ADBE.US,D,20201109,000000,494.6963,499.41,470.76,471.14,3625298,0
+ADBE.US,D,20201110,000000,466.72,468.01,446,452,4920340,0
+ADBE.US,D,20201111,000000,458.49,470.12,457.5,467.75,2634159,0
+ADBE.US,D,20201112,000000,473.49,474.933,461.15,462.58,2115319,0
+ADBE.US,D,20201113,000000,467.45,470.6,459,469.34,2966003,0
+ADBE.US,D,20201116,000000,460.43,469.53,458.2501,460.95,2522187,0
+ADBE.US,D,20201117,000000,461.66,469.9099,460,467.95,2407597,0
+ADBE.US,D,20201118,000000,466.71,467.9,459.26,459.47,2063159,0
+ADBE.US,D,20201119,000000,460,471.04,459.26,466.41,3132704,0
+ADBE.US,D,20201120,000000,465.16,470,462.36,462.92,1851107,0
+ADBE.US,D,20201123,000000,464.6334,467,456.17,460.61,2371433,0
+ADBE.US,D,20201124,000000,461.41,464.49,456.6778,462.7,2588241,0
+ADBE.US,D,20201125,000000,466.29,472.525,464.845,470.08,2634472,0
+ADBE.US,D,20201127,000000,476.9,482.405,474.86,477.03,1815490,0
+ADBE.US,D,20201130,000000,480,480.86,469.2,478.47,2786955,0
+ADBE.US,D,20201201,000000,482.01,482.01,471.6328,479.15,2533070,0
+ADBE.US,D,20201202,000000,475.67,481.32,470.12,481.26,2107080,0
+ADBE.US,D,20201203,000000,482.21,492.81,481.5,484.28,3062675,0
+ADBE.US,D,20201204,000000,485.67,491.3899,484.3601,486,2749793,0
+ADBE.US,D,20201207,000000,487,499.29,487,492.25,3440105,0
+ADBE.US,D,20201208,000000,492.29,496.04,486.2001,495.28,2173570,0
+ADBE.US,D,20201209,000000,496.03,497,479.26,483.74,3438658,0
+ADBE.US,D,20201210,000000,483.74,488.29,470.95,476.87,3922009,0
+ADBE.US,D,20201211,000000,475.9752,478.89,468.82,475.91,3561554,0
+ADBE.US,D,20201214,000000,475.61,488.41,475.5,486.42,3945198,0
+ADBE.US,D,20201215,000000,489.05,489.5,480.53,482.64,2559319,0
+ADBE.US,D,20201216,000000,485,491.5,484.11,489.9,2555596,0
+ADBE.US,D,20201217,000000,493,496.99,490.63,495.36,2178354,0
+ADBE.US,D,20201218,000000,497.61,504.07,493.57,502.95,4667387,0
+ADBE.US,D,20201221,000000,498.05,502,491.5,498.39,2412884,0
+ADBE.US,D,20201222,000000,498.36,506.92,495.83,504.17,1701985,0
+ADBE.US,D,20201223,000000,505.13,505.46,496.59,496.91,1428583,0
+ADBE.US,D,20201224,000000,499.16,503.01,497.28,499.86,589182,0
+ADBE.US,D,20201228,000000,505.61,506.04,496.815,498.95,1515441,0
+ADBE.US,D,20201229,000000,501.165,505.35,499.74,502.11,1434200,0
+ADBE.US,D,20201230,000000,503.05,504.37,496.3275,497.45,1529878,0
+ADBE.US,D,20201231,000000,497.99,500.66,494.89,500.12,1462236,0
+ADBE.US,D,20210104,000000,500.3,500.79,476.28,485.34,3612949,0
+ADBE.US,D,20210105,000000,485.88,486.08,479.195,485.69,2010099,0
+ADBE.US,D,20210106,000000,474.0984,475.8666,466,466.31,4156589,0
+ADBE.US,D,20210107,000000,471,479.64,468.25,477.74,2901232,0
+ADBE.US,D,20210108,000000,480,485.54,477.21,485.1,2266132,0
+ADBE.US,D,20210111,000000,481.99,482.59,471.3,474.24,2383254,0
+ADBE.US,D,20210112,000000,474.41,475,464,471.65,2964880,0
+ADBE.US,D,20210113,000000,472,477.85,469.3,472.05,2105915,0
+ADBE.US,D,20210114,000000,472.41,473.55,462.2,463.27,3508273,0
+ADBE.US,D,20210115,000000,462.5,467.88,457.49,458.08,3200352,0
+ADBE.US,D,20210119,000000,461.17,461.5899,453.34,456.5,4419205,0
+ADBE.US,D,20210120,000000,462.73,472.385,458.77,469.73,3858988,0
+ADBE.US,D,20210121,000000,470.26,474.69,466.1,472.02,2771772,0
+ADBE.US,D,20210122,000000,472.5,476.35,470.61,472.44,2534274,0
+ADBE.US,D,20210125,000000,474.51,477.7,463.98,473.44,2697405,0
+ADBE.US,D,20210126,000000,473.73,477.22,467.76,476.28,2363124,0
+ADBE.US,D,20210127,000000,470.99,473.67,455.07,460,3586353,0
+ADBE.US,D,20210128,000000,459.07,475.02,459.07,465.67,3000726,0
+ADBE.US,D,20210129,000000,462.17,465,455.11,458.77,3061106,0
+ADBE.US,D,20210201,000000,462.28,474.8,459.82,470,2554774,0
+ADBE.US,D,20210202,000000,473.65,487.37,472.55,484.93,3022025,0
+ADBE.US,D,20210203,000000,487.09,488.85,479.17,481.92,2146948,0
+ADBE.US,D,20210204,000000,484.2196,489.88,481.92,489.38,2005114,0
+ADBE.US,D,20210205,000000,490.92,495.1,488,492.12,1675141,0
+ADBE.US,D,20210208,000000,494.26,497.86,489.21,493.76,1727272,0
+ADBE.US,D,20210209,000000,495,497.95,492.01,496.05,1571477,0
+ADBE.US,D,20210210,000000,499.17,499.9874,490.27,492.67,1764466,0
+ADBE.US,D,20210211,000000,494.53,497,491.08,496.62,1609829,0
+ADBE.US,D,20210212,000000,495.16,499.36,491.76,498.84,1450621,0
+ADBE.US,D,20210216,000000,500.03,506.51,497.595,501.64,1846163,0
+ADBE.US,D,20210217,000000,495.41,495.55,485.51,491.23,2114019,0
+ADBE.US,D,20210218,000000,486.32,489.8,480,488.37,1803375,0
+ADBE.US,D,20210219,000000,487.16,488.65,476.1,479.12,2720714,0
+ADBE.US,D,20210222,000000,470.48,472.1,466.66,467.33,2510485,0
+ADBE.US,D,20210223,000000,461.02,471.44,451.5,467.8,4163048,0
+ADBE.US,D,20210224,000000,463.49,477.35,460.29,476.62,3390646,0
+ADBE.US,D,20210225,000000,471.24,476.31,456.01,459.16,3252503,0
+ADBE.US,D,20210226,000000,462.8046,467.32,456.01,459.67,3154846,0
+ADBE.US,D,20210301,000000,465.68,470.5,462.65,469.57,2358980,0
+ADBE.US,D,20210302,000000,473.03,473.8016,463.46,466.59,2211002,0
+ADBE.US,D,20210303,000000,463.22,464.68,448.09,448.45,2808148,0
+ADBE.US,D,20210304,000000,446.45,457.53,437.63,439.06,4486442,0
+ADBE.US,D,20210305,000000,444.88,444.95,423.7101,440.83,4614971,0
+ADBE.US,D,20210308,000000,439.76,440.99,420.78,421.2,3885123,0
+ADBE.US,D,20210309,000000,437.84,442.75,436,439.18,3926385,0
+ADBE.US,D,20210310,000000,445.7277,448.46,436.82,437.01,2747267,0
+ADBE.US,D,20210311,000000,448.1361,454.07,447.305,451.06,2762233,0
+ADBE.US,D,20210312,000000,443.45,445.89,438.6,444.3,2183051,0
+ADBE.US,D,20210315,000000,444.4,447.79,437.77,447.59,2508699,0
+ADBE.US,D,20210316,000000,452.01,457.41,449.6701,450.54,2618819,0
+ADBE.US,D,20210317,000000,445.44,453.94,441.02,451.01,2502732,0
+ADBE.US,D,20210318,000000,443.16,446.86,438.5,439.18,2932687,0
+ADBE.US,D,20210319,000000,439.18,444.5,438.14,441.5,3923830,0
+ADBE.US,D,20210322,000000,444.86,457.82,444.86,452.41,2944311,0
+ADBE.US,D,20210323,000000,457.35,466.88,456.41,460.2,5316974,0
+ADBE.US,D,20210324,000000,464.7642,465.61,448.34,451.51,5214125,0
+ADBE.US,D,20210325,000000,448.33,456.87,445.41,450.99,3201472,0
+ADBE.US,D,20210326,000000,450.25,469.77,449.05,469.09,3615888,0
+ADBE.US,D,20210329,000000,469.03,472,462.5,469.32,3142203,0
+ADBE.US,D,20210330,000000,462.58,469.0925,461.5,465.46,2436593,0
+ADBE.US,D,20210331,000000,469.7,482.41,468.7,475.37,3155889,0
+ADBE.US,D,20210401,000000,483.12,487.04,480.71,483.34,2664694,0
+ADBE.US,D,20210405,000000,483.69,495.51,480.5,491.62,2982522,0
+ADBE.US,D,20210406,000000,492.32,495.59,487.57,491.34,1878330,0
+ADBE.US,D,20210407,000000,492.98,494.85,487.89,493.41,1576981,0
+ADBE.US,D,20210408,000000,500.16,504.6,498.1401,499.84,2026282,0
+ADBE.US,D,20210409,000000,498.37,504.44,492.6,504.04,1887016,0
+ADBE.US,D,20210412,000000,499.29,506.94,498.44,506.03,1584592,0
+ADBE.US,D,20210413,000000,506.85,517.2645,506.78,514.86,2195707,0
+ADBE.US,D,20210414,000000,514,517.78,509.13,510.63,1956447,0
+ADBE.US,D,20210415,000000,515.67,524.59,515.1,523.25,2122337,0
+ADBE.US,D,20210416,000000,524.21,525.44,518.55,525.08,2031733,0
+ADBE.US,D,20210419,000000,523.13,524,514.4401,516.17,1917732,0
+ADBE.US,D,20210420,000000,515.29,517.29,510.6,514.21,1677468,0
+ADBE.US,D,20210421,000000,515.02,515.48,509.55,512.34,1678305,0
+ADBE.US,D,20210422,000000,508.08,512.77,504.06,507.29,2084841,0
+ADBE.US,D,20210423,000000,508.79,517.4973,508.395,515.84,2257590,0
+ADBE.US,D,20210426,000000,513.57,516.31,510.25,515.7,1387542,0
+ADBE.US,D,20210427,000000,518,519.155,511.3455,517.32,1944013,0
+ADBE.US,D,20210428,000000,515.24,519.1299,510.015,515.48,1472191,0
+ADBE.US,D,20210429,000000,518.11,520.45,510.62,516.09,1592562,0
+ADBE.US,D,20210430,000000,514.13,515.05,507.15,508.34,1950559,0
+ADBE.US,D,20210503,000000,510.97,511.74,501.121,503.46,1458698,0
+ADBE.US,D,20210504,000000,499.47,499.47,484.83,490.7,2528948,0
+ADBE.US,D,20210505,000000,495.69,498.625,484.44,486.69,1875287,0
+ADBE.US,D,20210506,000000,485.67,485.67,475.92,483.61,2537227,0
+ADBE.US,D,20210507,000000,496,499.15,485.78,488.73,1632407,0
+ADBE.US,D,20210510,000000,487.54,489.04,478.625,479.38,1970931,0
+ADBE.US,D,20210511,000000,471.03,486.91,468.5,485.19,2293963,0
+ADBE.US,D,20210512,000000,477.1888,480.99,469.57,472.09,2399059,0
+ADBE.US,D,20210513,000000,478.01,480.46,471.76,474.16,1996532,0
+ADBE.US,D,20210514,000000,481.63,488.33,478.69,486.56,1857198,0
+ADBE.US,D,20210517,000000,487.03,487.87,478.11,482.74,1581037,0
+ADBE.US,D,20210518,000000,484.63,488.32,480.46,480.62,1395237,0
+ADBE.US,D,20210519,000000,473.02,480.87,472,480.47,2047511,0
+ADBE.US,D,20210520,000000,483.68,495.36,482.61,491.67,1991223,0
+ADBE.US,D,20210521,000000,494.19,496.23,487.13,488.07,1568115,0
+ADBE.US,D,20210524,000000,494.64,499.99,492.01,497.83,1831564,0
+ADBE.US,D,20210525,000000,499.02,505.6021,498.87,505.08,2322468,0
+ADBE.US,D,20210526,000000,506.27,509.5,504.63,506.98,1695747,0
+ADBE.US,D,20210527,000000,505,505,497.45,498.28,2957310,0
+ADBE.US,D,20210528,000000,506.08,511.37,504.19,504.58,1924999,0
+ADBE.US,D,20210601,000000,504.54,506,492.31,495.91,2189020,0
+ADBE.US,D,20210602,000000,495.18,501.8237,493.09,495.77,1761478,0
+ADBE.US,D,20210603,000000,492.4,496.755,487.34,493.14,1539128,0
+ADBE.US,D,20210604,000000,498.73,506.5,497.72,504.5,1644301,0
+ADBE.US,D,20210607,000000,504.99,509.78,502,509.47,1768754,0
+ADBE.US,D,20210608,000000,511.15,516.29,508.0701,509.2,1747779,0
+ADBE.US,D,20210609,000000,513.99,518.318,512.48,514.68,1702714,0
+ADBE.US,D,20210610,000000,513.99,536.41,513.01,535.52,3152379,0
+ADBE.US,D,20210611,000000,529.75,541.85,529.75,541.26,2871289,0
+ADBE.US,D,20210614,000000,545.04,561.36,543.25,556.95,3522621,0
+ADBE.US,D,20210615,000000,554.99,555,547.2304,548.46,2424774,0
+ADBE.US,D,20210616,000000,548.46,553.99,535.72,543.33,2842016,0
+ADBE.US,D,20210617,000000,539.99,552.72,538.75,551.36,3566351,0
+ADBE.US,D,20210618,000000,569.9612,570,556.39,565.59,6762031,0
+ADBE.US,D,20210621,000000,565.99,570.19,560.3501,567.35,2625919,0
+ADBE.US,D,20210622,000000,568.505,576.31,567,575.74,2370737,0
+ADBE.US,D,20210623,000000,577.99,579.8,570.705,574.23,1616933,0
+ADBE.US,D,20210624,000000,575.9,580.966,574.96,578.26,1835008,0
+ADBE.US,D,20210625,000000,578.64,582,577.0552,579.66,2133465,0
+ADBE.US,D,20210628,000000,582.71,589.41,581,588.8,1713970,0
+ADBE.US,D,20210629,000000,586.78,591.34,583.9,590.75,1204806,0
+ADBE.US,D,20210630,000000,590.75,592.2402,585,585.64,1704224,0
+ADBE.US,D,20210701,000000,583.33,587.7799,581.35,584.73,1646412,0
+ADBE.US,D,20210702,000000,588.67,594.08,587.96,593.07,1744955,0
+ADBE.US,D,20210706,000000,595.87,600.66,592.48,596.9,1657567,0
+ADBE.US,D,20210707,000000,600,607.665,597.4,605.77,2022482,0
+ADBE.US,D,20210708,000000,595.64,607.2989,593.33,605.95,1846617,0
+ADBE.US,D,20210709,000000,601.43,605.95,597.44,604.5,2145199,0
+ADBE.US,D,20210712,000000,606,607.4229,596.48,600.2,1696279,0
+ADBE.US,D,20210713,000000,600.56,609.33,598.42,605.01,1435602,0
+ADBE.US,D,20210714,000000,608.14,611.305,604.01,608.83,1377018,0
+ADBE.US,D,20210715,000000,608.4,609.95,602.6501,606.17,1618283,0
+ADBE.US,D,20210716,000000,608.71,611.62,603.66,606.1,1249738,0
+ADBE.US,D,20210719,000000,602.75,610.69,598.14,602.05,2046575,0
+ADBE.US,D,20210720,000000,605.39,612.75,598.48,608.72,1675926,0
+ADBE.US,D,20210721,000000,605.72,612.58,603.32,612.26,1381019,0
+ADBE.US,D,20210722,000000,614.58,623.95,614.58,623.68,1477891,0
+ADBE.US,D,20210723,000000,625.76,631.64,622.0001,625.87,2030395,0
+ADBE.US,D,20210726,000000,624.18,625.87,619.725,620.8,1389898,0
+ADBE.US,D,20210727,000000,620.9956,623.92,610.64,618.28,1540250,0
+ADBE.US,D,20210728,000000,620.99,626,617.57,620.92,1468103,0
+ADBE.US,D,20210729,000000,617.04,625.67,617.04,621.7,1068902,0
+ADBE.US,D,20210730,000000,619.03,622.8,617.29,621.63,1403651,0
+ADBE.US,D,20210802,000000,625.87,627.6,612.93,618.75,1467043,0
+ADBE.US,D,20210803,000000,620.23,624.7,614,621.28,1067408,0
+ADBE.US,D,20210804,000000,622.47,627.08,617.6202,625.68,1306893,0
+ADBE.US,D,20210805,000000,626.99,632.47,623,632.08,1158339,0
+ADBE.US,D,20210806,000000,629.27,631.84,625.17,631.38,1127956,0
+ADBE.US,D,20210809,000000,634.98,634.98,626.925,629.22,1119124,0
+ADBE.US,D,20210810,000000,630.48,633.2999,620.6,621.74,1540139,0
+ADBE.US,D,20210811,000000,623.76,627.42,621.65,626.03,1328509,0
+ADBE.US,D,20210812,000000,626,636.64,624.04,634.35,1163881,0
+ADBE.US,D,20210813,000000,634.49,638.426,632.35,637.31,932829,0
+ADBE.US,D,20210816,000000,637.03,638.02,628.188,636.94,1105563,0
+ADBE.US,D,20210817,000000,636.55,637,630.22,635.01,1346430,0
+ADBE.US,D,20210818,000000,632.8,637.14,626.05,626.77,1386502,0
+ADBE.US,D,20210819,000000,624.88,642.55,623.6334,637.66,1693879,0
+ADBE.US,D,20210820,000000,639.84,652,634.53,647.34,1434000,0
+ADBE.US,D,20210823,000000,645.87,658.5,645.52,656.86,1652444,0
+ADBE.US,D,20210824,000000,659.14,660,653.4,657.24,866488,0
+ADBE.US,D,20210825,000000,658.61,661.06,651.64,656.8,1048207,0
+ADBE.US,D,20210826,000000,653.59,657.91,649.35,652.39,1619386,0
+ADBE.US,D,20210827,000000,652.52,662.61,651.86,658.52,1142619,0
+ADBE.US,D,20210830,000000,659.7774,667.67,659.7774,665.99,1341472,0
+ADBE.US,D,20210831,000000,667.9,667.9,660.46,663.7,1877807,0
+ADBE.US,D,20210901,000000,664.51,668.96,662,665.89,1261172,0
+ADBE.US,D,20210902,000000,669.82,669.85,661.67,664.64,1403452,0
+ADBE.US,D,20210903,000000,664.43,673.88,664.295,666.59,1641621,0
+ADBE.US,D,20210907,000000,667.35,668.87,656.55,661.39,1382387,0
+ADBE.US,D,20210908,000000,660.15,664.08,657.1,663.22,1368043,0
+ADBE.US,D,20210909,000000,664.84,667.46,659.93,661.68,1110228,0
+ADBE.US,D,20210910,000000,666.18,668.87,658.2,658.94,1204255,0
+ADBE.US,D,20210913,000000,663.04,663.6,640.24,645.15,2242491,0
+ADBE.US,D,20210914,000000,646,649.58,642.46,645.01,2150162,0
+ADBE.US,D,20210915,000000,652.315,663.309,650.975,661.08,2009337,0
+ADBE.US,D,20210916,000000,657.53,666.47,654.705,665.11,2046113,0
+ADBE.US,D,20210917,000000,663.21,665,652.04,654.48,3553211,0
+ADBE.US,D,20210920,000000,646.035,653.93,633.05,641.29,2637412,0
+ADBE.US,D,20210921,000000,646.8755,650.945,640.3,645.89,2449253,0
+ADBE.US,D,20210922,000000,624.79,628.94,615.06,626.08,5689624,0
+ADBE.US,D,20210923,000000,632.2883,633.815,627.02,630.84,2985547,0
+ADBE.US,D,20210924,000000,628,629.03,618.22,622.71,2809022,0
+ADBE.US,D,20210927,000000,615.8,616.6562,602.73,603.65,4152187,0
+ADBE.US,D,20210928,000000,596.3142,596.3142,578.33,578.77,5108900,0
+ADBE.US,D,20210929,000000,585.45,586.55,576.07,577.7,2726816,0
+ADBE.US,D,20210930,000000,580.64,586.1946,573.2358,575.72,2747916,0
+ADBE.US,D,20211001,000000,577.52,581.47,568.61,577.47,2915254,0
+ADBE.US,D,20211004,000000,574.5901,576.8,552.14,558.49,3976963,0
+ADBE.US,D,20211005,000000,563.91,570.29,559.21,566.7,2337838,0
+ADBE.US,D,20211006,000000,561.24,572.155,560.21,570.31,2043151,0
+ADBE.US,D,20211007,000000,578.46,586.145,576.19,578.96,2648546,0
+ADBE.US,D,20211008,000000,581.3,583.61,575.52,576.86,2051019,0
+ADBE.US,D,20211011,000000,574.5,582.28,571.495,573.07,1410612,0
+ADBE.US,D,20211012,000000,579.1569,584.22,574.42,580.69,1740279,0
+ADBE.US,D,20211013,000000,585.26,593.54,582.655,591.12,2144405,0
+ADBE.US,D,20211014,000000,600,609.44,596.97,607.51,2501675,0
+ADBE.US,D,20211015,000000,611.6935,612.25,607.55,610.09,1960103,0
+ADBE.US,D,20211018,000000,610.65,623.47,607.57,622.83,1905125,0
+ADBE.US,D,20211019,000000,625.26,639.39,625.26,636.07,2470024,0
+ADBE.US,D,20211020,000000,639.28,641.29,630.1713,632.37,1497205,0
+ADBE.US,D,20211021,000000,632,639.17,629,638.66,1586592,0
+ADBE.US,D,20211022,000000,640.43,644.43,634.45,643.58,1786582,0
+ADBE.US,D,20211025,000000,644.47,649.62,639.0652,646.97,1629369,0
+ADBE.US,D,20211026,000000,650.91,659.19,642.1,642.5,2153959,0
+ADBE.US,D,20211027,000000,644.48,648.8053,639.81,640.08,1630177,0
+ADBE.US,D,20211028,000000,638,642.49,633.27,639.28,2085002,0
+ADBE.US,D,20211029,000000,637.77,651.31,637,650.36,1927887,0
+ADBE.US,D,20211101,000000,651.05,654,634.78,640.2,2215757,0
+ADBE.US,D,20211102,000000,641.12,647.7436,639.23,640.4,1769966,0
+ADBE.US,D,20211103,000000,645.52,656.5,640,655.18,1970703,0
+ADBE.US,D,20211104,000000,659.44,676.08,657.75,674.08,2480616,0
+ADBE.US,D,20211105,000000,676.74,677.76,661.11,662.72,2517646,0
+ADBE.US,D,20211108,000000,666.56,668.25,661.4,666.02,1497363,0
+ADBE.US,D,20211109,000000,667.69,669.66,663,667.92,1128004,0
+ADBE.US,D,20211110,000000,663.2,665.8099,645.86,647.5,2038209,0
+ADBE.US,D,20211111,000000,649.61,652.57,642.1,643.17,1271194,0
+ADBE.US,D,20211112,000000,649.01,658.4725,647.16,657.6,1286806,0
+ADBE.US,D,20211115,000000,658.37,663.665,655.19,659.73,1077608,0
+ADBE.US,D,20211116,000000,659.14,673.7449,658.99,671.03,1421950,0
+ADBE.US,D,20211117,000000,671.76,672.7367,662.84,670.67,1221871,0
+ADBE.US,D,20211118,000000,670.62,676.55,665.08,670.96,1494358,0
+ADBE.US,D,20211119,000000,681.26,699.5,678.91,688.37,3093812,0
+ADBE.US,D,20211122,000000,696.275,699.54,672.66,673.57,2285511,0
+ADBE.US,D,20211123,000000,662.7035,667.5699,648.61,665.16,2504127,0
+ADBE.US,D,20211124,000000,655.83,668.87,647.14,668.32,2426821,0
+ADBE.US,D,20211126,000000,670.2529,683.9999,659.68,662.1,2203960,0
+ADBE.US,D,20211129,000000,668,691.36,665.77,687.49,2728844,0
+ADBE.US,D,20211130,000000,687.22,694.89,667.83,669.85,4703616,0
+ADBE.US,D,20211201,000000,676,678.78,656.28,657.41,2832765,0
+ADBE.US,D,20211202,000000,655.95,674.845,653.62,671.88,2675408,0
+ADBE.US,D,20211203,000000,658.1,662.09,604.3,616.53,6741841,0
+ADBE.US,D,20211206,000000,617.47,625.9,605.725,622.04,3170342,0
+ADBE.US,D,20211207,000000,644.1932,655.22,640.05,649.96,3943536,0
+ADBE.US,D,20211208,000000,647.3,654.65,641.61,653.1,2416232,0
+ADBE.US,D,20211209,000000,650.92,655.72,630.88,632.57,2550690,0
+ADBE.US,D,20211210,000000,638.13,654.97,635.1,654.45,2872975,0
+ADBE.US,D,20211213,000000,652.77,675.21,650.9784,658.3,3829357,0
+ADBE.US,D,20211214,000000,635.36,636,599.1,614.86,5934156,0
+ADBE.US,D,20211215,000000,615.96,631.25,604.6199,630.33,4288818,0
+ADBE.US,D,20211216,000000,578.4,591.5773,556.1501,566.09,10961245,0
+ADBE.US,D,20211217,000000,566.09,566.99,545.135,556.64,8014024,0
+ADBE.US,D,20211220,000000,545.61,557.27,543.5,549.77,3441126,0
+ADBE.US,D,20211221,000000,550.91,559.89,538.05,557.52,4104714,0
+ADBE.US,D,20211222,000000,560.3,564.92,552.24,563.98,4526208,0
+ADBE.US,D,20211223,000000,568.96,572.57,566.1601,569.62,2147722,0
+ADBE.US,D,20211227,000000,575.04,580.88,572.09,577.68,1980504,0
+ADBE.US,D,20211228,000000,582.84,582.88,568.35,569.36,2108375,0
+ADBE.US,D,20211229,000000,573.3291,576.96,562.78,569.29,2484190,0
+ADBE.US,D,20211230,000000,570.57,578.99,566.04,570.53,1564633,0
+ADBE.US,D,20211231,000000,570,570.17,565.07,567.06,1581578,0
+ADBE.US,D,20220103,000000,566.65,575,553.2673,564.37,2863488,0
+ADBE.US,D,20220104,000000,563.9,564.3,541.31,554,4344805,0
+ADBE.US,D,20220105,000000,535,538.745,514,514.43,7394814,0
+ADBE.US,D,20220106,000000,510,526.31,508.2,514.12,3913592,0
+ADBE.US,D,20220107,000000,513.66,520.42,504,510.7,3605411,0
+ADBE.US,D,20220110,000000,500,526.58,497.01,525.83,5429694,0
+ADBE.US,D,20220111,000000,525.5533,535.18,520.9821,529.89,3422161,0
+ADBE.US,D,20220112,000000,533.09,541.59,529.28,532.37,2901791,0
+ADBE.US,D,20220113,000000,532.22,535.265,516.32,516.9,3406500,0
+ADBE.US,D,20220114,000000,514.49,522.5715,511.27,520.6,2659825,0
+ADBE.US,D,20220118,000000,510.39,519.39,504.98,513.34,3461507,0
+ADBE.US,D,20220119,000000,516.48,528.9179,515.3,516.58,2985891,0
+ADBE.US,D,20220120,000000,522.38,532.025,509.64,510.85,3208136,0
+ADBE.US,D,20220121,000000,508.5,513.8624,499.2701,499.91,4276067,0
+ADBE.US,D,20220124,000000,491.07,520.43,483.31,519.66,7555213,0
+ADBE.US,D,20220125,000000,505.51,514.26,500.01,502.72,4051522,0
+ADBE.US,D,20220126,000000,514,520.49,494.22,500.81,4449496,0
+ADBE.US,D,20220127,000000,508.94,513.23,485.62,493.05,5870522,0
+ADBE.US,D,20220128,000000,494.0901,519,480.62,518.16,4339027,0
+ADBE.US,D,20220131,000000,518.98,534.94,514.39,534.3,3995098,0
+ADBE.US,D,20220201,000000,536,538.77,527.72,535.98,2307434,0
+ADBE.US,D,20220202,000000,536.25,540.46,529.3201,533.09,2494142,0
+ADBE.US,D,20220203,000000,522.87,525.18,508.75,510.83,3058710,0
+ADBE.US,D,20220204,000000,503.77,519.97,503.77,513.54,2583714,0
+ADBE.US,D,20220207,000000,516,516,500.95,507.1,3120737,0
+ADBE.US,D,20220208,000000,501.63,513.51,501.07,511.31,3205743,0
+ADBE.US,D,20220209,000000,520.35,522.48,515.06,521.75,2542201,0
+ADBE.US,D,20220210,000000,508.08,514.4799,492.28,495.02,4735802,0
+ADBE.US,D,20220211,000000,497.92,499.93,472.8952,473.97,5026970,0
+ADBE.US,D,20220214,000000,473.2,478.57,469.2101,474.01,3372122,0
+ADBE.US,D,20220215,000000,482.5337,482.5337,472.39,479.5,3745338,0
+ADBE.US,D,20220216,000000,476.485,480.21,467.27,477.7,3750472,0
+ADBE.US,D,20220217,000000,473.14,476.45,456.05,457.71,4021128,0
+ADBE.US,D,20220218,000000,458.69,459.3,441.77,442.56,5194162,0
+ADBE.US,D,20220222,000000,440.35,451.09,435.05,438.4,4287637,0
+ADBE.US,D,20220223,000000,447.78,449.59,428.06,429.45,4263021,0
+ADBE.US,D,20220224,000000,418.59,465.93,416.8124,463.82,6448772,0
+ADBE.US,D,20220225,000000,465.39,468.5199,456.015,465.54,2869739,0
+ADBE.US,D,20220228,000000,462.4,468.48,458.86,467.68,3302341,0
+ADBE.US,D,20220301,000000,468,479.21,462.92,466.68,3352760,0
+ADBE.US,D,20220302,000000,471.94,477.49,466.04,471.18,2948450,0
+ADBE.US,D,20220303,000000,475.83,476.05,455.445,459.08,2906318,0
+ADBE.US,D,20220304,000000,455.49,463.52,447,452.13,2752177,0
+ADBE.US,D,20220307,000000,456.22,457.68,437.18,437.97,3676072,0
+ADBE.US,D,20220308,000000,432.51,443.8,421.36,431.53,3734842,0
+ADBE.US,D,20220309,000000,443.8,453.11,438.93,450.87,2905656,0
+ADBE.US,D,20220310,000000,444.68,447.65,433.01,438.95,2722310,0
+ADBE.US,D,20220311,000000,439.66,440.61,415.43,416.38,4434498,0
+ADBE.US,D,20220314,000000,413.36,422.375,407.94,411.5,3731582,0
+ADBE.US,D,20220315,000000,415.97,422.96,413.1663,421.66,3201730,0
+ADBE.US,D,20220316,000000,431.74,442.52,424.35,442.36,4141181,0
+ADBE.US,D,20220317,000000,441.26,446.82,436.51,444.36,3556732,0
+ADBE.US,D,20220318,000000,439.2,453.74,435.79,453.33,5898143,0
+ADBE.US,D,20220321,000000,451.42,459.58,445.95,453.59,3704194,0
+ADBE.US,D,20220322,000000,453.5,471.98,450.69,466.45,5377001,0
+ADBE.US,D,20220323,000000,437.51,437.98,416.47,422.9,13979763,0
+ADBE.US,D,20220324,000000,426.08,432.21,421.49,432.14,5544251,0
+ADBE.US,D,20220325,000000,435.44,438.6205,425.995,431.62,3285206,0
+ADBE.US,D,20220328,000000,433.415,450.32,433.15,450.01,4472560,0
+ADBE.US,D,20220329,000000,459.16,467.8,452.44,466.33,4323766,0
+ADBE.US,D,20220330,000000,461.52,466.765,456.84,460.06,3889225,0
+ADBE.US,D,20220331,000000,461.59,465.43,455.43,455.62,4141278,0
+ADBE.US,D,20220401,000000,455,461.55,450.96,458.19,2718422,0
+ADBE.US,D,20220404,000000,461.04,473.49,460.61,468.81,2975096,0
+ADBE.US,D,20220405,000000,469.32,471.76,455.07,458.58,2481933,0
+ADBE.US,D,20220406,000000,448.235,450.01,439.57,444.33,3824913,0
+ADBE.US,D,20220407,000000,444.09,455.9199,440.76,452.72,2757799,0
+ADBE.US,D,20220408,000000,449.95,454.41,443.37,445.34,2260687,0
+ADBE.US,D,20220411,000000,438.81,440,429.74,434.44,2932055,0
+ADBE.US,D,20220412,000000,442.685,444.44,425.16,426.77,2199003,0
+ADBE.US,D,20220413,000000,427.3,433.52,425.67,431.67,3078941,0
+ADBE.US,D,20220414,000000,435.86,435.95,420.03,420.44,2597004,0
+ADBE.US,D,20220418,000000,419.4,429.69,418.73,425.47,2594660,0
+ADBE.US,D,20220419,000000,422.02,437.49,420.64,436.4,1962652,0
+ADBE.US,D,20220420,000000,440.59,442.44,427.2,428.11,2094449,0
+ADBE.US,D,20220421,000000,432.69,438.94,416.3625,417.48,2390149,0
+ADBE.US,D,20220422,000000,420.71,424.33,408.02,408.67,3198841,0
+ADBE.US,D,20220425,000000,405.7,414.08,401.67,413.95,3368825,0
+ADBE.US,D,20220426,000000,410.17,411.61,397.465,399.12,2820097,0
+ADBE.US,D,20220427,000000,401.44,412.46,396.81,397.9,3080696,0
+ADBE.US,D,20220428,000000,406.13,414.2749,398.49,410.53,2593890,0
+ADBE.US,D,20220429,000000,407.47,413,394.64,395.95,3033248,0
+ADBE.US,D,20220502,000000,397.13,407.98,394.04,407.29,3009981,0
+ADBE.US,D,20220503,000000,406.59,413.93,403.5,407.58,2196257,0
+ADBE.US,D,20220504,000000,407.29,424.23,395.05,423.35,3330434,0
+ADBE.US,D,20220505,000000,415.55,417.99,395.71,400.51,3507716,0
+ADBE.US,D,20220506,000000,395,401.26,382.82,391.01,3522430,0
+ADBE.US,D,20220509,000000,381.95,389.6271,374.86,376.91,4324888,0
+ADBE.US,D,20220510,000000,385.72,400.83,374.78,393.03,5334377,0
+ADBE.US,D,20220511,000000,389.99,409.9899,377.81,379.33,3821953,0
+ADBE.US,D,20220512,000000,373.4,390.13,370.27,388.49,4048173,0
+ADBE.US,D,20220513,000000,396.47,408.97,393.94,405.45,3379472,0
+ADBE.US,D,20220516,000000,399.74,407.17,396.6,402.86,2645162,0
+ADBE.US,D,20220517,000000,413.08,416.72,403.54,409.65,2614675,0
+ADBE.US,D,20220518,000000,404.38,411.6599,396.11,397.88,2915922,0
+ADBE.US,D,20220519,000000,399.01,403.035,391.565,394.38,2797416,0
+ADBE.US,D,20220520,000000,401.39,406.24,385.621,399.09,3432395,0
+ADBE.US,D,20220523,000000,404.01,407.88,398.89,406.76,2337511,0
+ADBE.US,D,20220524,000000,401.61,404.33,391.0375,398.41,2630761,0
+ADBE.US,D,20220525,000000,395.32,406.095,394.71,402.5,2726718,0
+ADBE.US,D,20220526,000000,405.09,411.55,402.46,408.6,2419479,0
+ADBE.US,D,20220527,000000,414.8,428.55,414.63,428.22,3560381,0
+ADBE.US,D,20220531,000000,427.22,427.29,412.79,416.48,7944164,0
+ADBE.US,D,20220601,000000,428,437.549,413.785,418.16,3409856,0
+ADBE.US,D,20220602,000000,418.11,441.9,415.84,441.28,3415664,0
+ADBE.US,D,20220603,000000,430.71,438.01,427.255,429.76,2355536,0
+ADBE.US,D,20220606,000000,437.59,440,427.0361,429.46,1563987,0
+ADBE.US,D,20220607,000000,423.98,435.2,423.12,433.42,1611182,0
+ADBE.US,D,20220608,000000,430.54,433.75,426.42,428.84,1790134,0
+ADBE.US,D,20220609,000000,424.17,436.04,423.48,426.42,2572418,0
+ADBE.US,D,20220610,000000,412.9,413.96,390.185,393.84,4407524,0
+ADBE.US,D,20220613,000000,377.36,385.65,371.085,371.65,4724765,0
+ADBE.US,D,20220614,000000,371.44,376.89,367.31,370.82,3197215,0
+ADBE.US,D,20220615,000000,376.03,382.75,368.5,376.92,3664477,0
+ADBE.US,D,20220616,000000,369.37,376.12,360.9,365.08,5775295,0
+ADBE.US,D,20220617,000000,349.34,367.32,338,360.79,9475054,0
+ADBE.US,D,20220621,000000,355.02,372.795,353.51,362.99,5343494,0
+ADBE.US,D,20220622,000000,360.79,372.55,358.2228,365.33,3168159,0
+ADBE.US,D,20220623,000000,371.71,378.18,367.47,376.64,2534343,0
+ADBE.US,D,20220624,000000,380.64,388.06,378.22,387.72,3305337,0
+ADBE.US,D,20220627,000000,388.8,389.385,379.38,381.07,2244631,0
+ADBE.US,D,20220628,000000,381,382.98,364.45,365.63,2660047,0
+ADBE.US,D,20220629,000000,367.94,370.37,362.64,368.5,2027907,0
+ADBE.US,D,20220630,000000,362.9,370.42,357.56,366.06,2595510,0
+ADBE.US,D,20220701,000000,364.175,369.529,359.07,368.48,2471735,0
+ADBE.US,D,20220705,000000,363.5,378.52,359.82,376.49,3121504,0
+ADBE.US,D,20220706,000000,378.54,385.385,374.09,382.83,2284551,0
+ADBE.US,D,20220707,000000,382.5,392.07,382.38,390.89,2368519,0
+ADBE.US,D,20220708,000000,384.35,391.86,383.84,389.44,1611201,0
+ADBE.US,D,20220711,000000,386.57,388.05,380.4569,384.16,1835865,0
+ADBE.US,D,20220712,000000,383.9,391.515,372.91,375.54,2639683,0
+ADBE.US,D,20220713,000000,368.2,374.41,364.7,371.94,1993962,0
+ADBE.US,D,20220714,000000,368.83,374.194,361.46,372.96,2098363,0
+ADBE.US,D,20220715,000000,377.79,384.47,376.86,379.86,2488267,0
+ADBE.US,D,20220718,000000,383.83,385.565,374.01,375.23,1866609,0
+ADBE.US,D,20220719,000000,382.89,388.32,378,387.83,1977609,0
+ADBE.US,D,20220720,000000,392.19,403.13,390.07,401.49,2746782,0
+ADBE.US,D,20220721,000000,404.12,409.65,399.2401,408.91,2009914,0
+ADBE.US,D,20220722,000000,410.03,414.62,398.631,401.9,2413224,0
+ADBE.US,D,20220725,000000,400.11,400.7688,388.57,391.96,2340478,0
+ADBE.US,D,20220726,000000,393.58,393.58,378.16,379.26,2368512,0
+ADBE.US,D,20220727,000000,385.08,394.91,383.405,392.78,2669699,0
+ADBE.US,D,20220728,000000,392.76,406.15,390.06,403.5,2421734,0
+ADBE.US,D,20220729,000000,404.69,411.38,400.89,410.12,2670046,0
+ADBE.US,D,20220801,000000,406.51,417.16,405.07,411.09,1910045,0
+ADBE.US,D,20220802,000000,405.34,412.42,402.245,409.96,2165451,0
+ADBE.US,D,20220803,000000,412.81,426.04,412.02,424.54,2403471,0
+ADBE.US,D,20220804,000000,425.45,431.15,419.6303,430.59,2745635,0
+ADBE.US,D,20220805,000000,423,434.5425,421,433.43,2481397,0
+ADBE.US,D,20220808,000000,435,440.3,432.48,434.34,2202396,0
+ADBE.US,D,20220809,000000,434.34,434.59,424.615,426.57,1977285,0
+ADBE.US,D,20220810,000000,441.42,443.22,436.2,438.4,2634606,0
+ADBE.US,D,20220811,000000,445.26,445.61,434.4,434.89,1756701,0
+ADBE.US,D,20220812,000000,439.61,446,436.58,445.67,2150845,0
+ADBE.US,D,20220815,000000,445.07,451.15,442.14,451.02,2503382,0
+ADBE.US,D,20220816,000000,446.12,450.09,440.1,447.56,2139474,0
+ADBE.US,D,20220817,000000,440.87,442.99,436.1138,437.82,1894369,0
+ADBE.US,D,20220818,000000,438.61,441.39,437.0101,439.03,1402379,0
+ADBE.US,D,20220819,000000,431.58,432.5,424.62,425.055,2007722,0
+ADBE.US,D,20220822,000000,419.41,419.79,410.08,411.35,2074557,0
+ADBE.US,D,20220823,000000,410.37,415.7,409.2,410.41,1392235,0
+ADBE.US,D,20220824,000000,410.68,413.24,405.33,405.65,1883945,0
+ADBE.US,D,20220825,000000,405.79,406.67,392.915,403.93,3062439,0
+ADBE.US,D,20220826,000000,403.99,405.54,380.5,381.02,3600146,0
+ADBE.US,D,20220829,000000,380.09,382.86,374.82,375.26,2410300,0
+ADBE.US,D,20220830,000000,379.92,380.66,371.06,375.07,1835000,0
+ADBE.US,D,20220831,000000,378.53,381.145,372.5,373.44,3193853,0
+ADBE.US,D,20220901,000000,371,371.64,361.7205,370.53,2574360,0
+ADBE.US,D,20220902,000000,374.53,382,365.43,368.14,2450520,0
+ADBE.US,D,20220906,000000,367.23,374.3,365.37,368.3,2564423,0
+ADBE.US,D,20220907,000000,368.2,381.52,367.19,379.72,2385540,0
+ADBE.US,D,20220908,000000,377.2,386.66,375.2001,383.63,2276766,0
+ADBE.US,D,20220909,000000,390.19,396.09,389.665,394.78,3000456,0
+ADBE.US,D,20220912,000000,391.09,396.39,389.28,396.36,2854834,0
+ADBE.US,D,20220913,000000,382.55,383.575,367.37,368.39,4175142,0
+ADBE.US,D,20220914,000000,369.57,374.24,365.61,371.52,3004368,0
+ADBE.US,D,20220915,000000,323.15,329,305,309.13,27840207,0
+ADBE.US,D,20220916,000000,298.32,300.2,292.14,299.5,14948057,0
+ADBE.US,D,20220919,000000,294.88,299.28,293.4642,296.06,6593418,0
+ADBE.US,D,20220920,000000,292.82,294.08,287.8088,291.06,6548807,0
+ADBE.US,D,20220921,000000,292.84,297.94,286.22,286.3,4913148,0
+ADBE.US,D,20220922,000000,282,289.55,280.06,287.06,5657554,0
+ADBE.US,D,20220923,000000,285.57,288.5537,280.7,284.56,4739324,0
+ADBE.US,D,20220926,000000,286.03,288.9,276.75,276.96,6746157,0
+ADBE.US,D,20220927,000000,281.7,284.5,274.73,277.57,6390916,0
+ADBE.US,D,20220928,000000,280.38,282.74,275.37,281.4,4985056,0
+ADBE.US,D,20220929,000000,277.8,279.59,275.01,278.25,5155272,0
+ADBE.US,D,20220930,000000,279.69,284.29,274.85,275.2,4578776,0
+ADBE.US,D,20221003,000000,278.2694,286.9,277,285.24,3738131,0
+ADBE.US,D,20221004,000000,290.95,296.79,290.18,294.97,4509241,0
+ADBE.US,D,20221005,000000,291.41,298.8087,289.175,297.38,3469554,0
+ADBE.US,D,20221006,000000,297.15,305.5,297.1045,298.41,4884021,0
+ADBE.US,D,20221007,000000,291.36,293.705,286.83,288.77,3495936,0
+ADBE.US,D,20221010,000000,289.75,290.28,283.05,285.72,2906344,0
+ADBE.US,D,20221011,000000,285.69,288.28,281.44,284.83,3209826,0
+ADBE.US,D,20221012,000000,284.69,289.79,283.09,286.15,3044146,0
+ADBE.US,D,20221013,000000,279.71,298.17,276.595,294.74,4737194,0
+ADBE.US,D,20221014,000000,295.12,297.59,287.45,287.94,3564055,0
+ADBE.US,D,20221017,000000,297.45,297.96,291.4,293.5,4600581,0
+ADBE.US,D,20221018,000000,302.68,303.49,286.81,292.98,5472027,0
+ADBE.US,D,20221019,000000,295.4,303.71,292.7,299.83,5529099,0
+ADBE.US,D,20221020,000000,301.03,309.19,299.34,302.38,3621565,0
+ADBE.US,D,20221021,000000,300.99,307.43,298.23,306.37,3659302,0
+ADBE.US,D,20221024,000000,308.43,317.329,306.2,316.22,4817437,0
+ADBE.US,D,20221025,000000,319.12,324.23,316.74,323.79,3814599,0
+ADBE.US,D,20221026,000000,318.16,330.5849,316.54,320.48,4209819,0
+ADBE.US,D,20221027,000000,322.96,323.85,316.87,318.65,2870213,0
+ADBE.US,D,20221028,000000,318.67,327.05,318.67,325.68,3008352,0
+ADBE.US,D,20221031,000000,323.49,325.58,317.42,318.5,3253249,0
+ADBE.US,D,20221101,000000,321.01,322.84,312.785,316.02,2467654,0
+ADBE.US,D,20221102,000000,318.84,318.84,301.09,301.22,3481158,0
+ADBE.US,D,20221103,000000,297.07,299.61,285.37,285.93,4897062,0
+ADBE.US,D,20221104,000000,290.38,291.01,278.23,285.75,5738257,0
+ADBE.US,D,20221107,000000,288.97,300.355,287.57,299.54,3980689,0
+ADBE.US,D,20221108,000000,301.15,309.9,297.77,302.17,4230611,0
+ADBE.US,D,20221109,000000,299.65,303.29,297.35,298.87,2778150,0
+ADBE.US,D,20221110,000000,318.55,330.37,317.87,329.95,5502901,0
+ADBE.US,D,20221111,000000,330.34,342.31,329.49,341.15,4110087,0
+ADBE.US,D,20221114,000000,338.07,345.11,334.425,340.37,3449977,0
+ADBE.US,D,20221115,000000,348.41,350.9699,342.56,345.96,2948558,0
+ADBE.US,D,20221116,000000,345,345.015,336.72,338.41,2123183,0
+ADBE.US,D,20221117,000000,331.74,339.8699,329.35,337.83,2741374,0
+ADBE.US,D,20221118,000000,344.3,344.7,329.1383,330.86,3421744,0
+ADBE.US,D,20221121,000000,329.53,330.25,320.6,321.49,3219867,0
+ADBE.US,D,20221122,000000,322.49,331.54,320.2,330.88,2573813,0
+ADBE.US,D,20221123,000000,329.93,338.5,327.59,335.78,2240777,0
+ADBE.US,D,20221125,000000,332.885,335.51,332.01,334.3,1197767,0
+ADBE.US,D,20221128,000000,335.83,338.19,328.065,328.97,2315372,0
+ADBE.US,D,20221129,000000,326.69,329.7,323.6749,326.78,2392609,0
+ADBE.US,D,20221130,000000,327.12,345.03,326.38,344.93,4979759,0
+ADBE.US,D,20221201,000000,348.03,350.67,341.5,344.11,3365247,0
+ADBE.US,D,20221202,000000,337.2,343.5276,334.2225,341.53,2741993,0
+ADBE.US,D,20221205,000000,337.8,340.51,330.83,334.09,2542324,0
+ADBE.US,D,20221206,000000,334.09,334.22,327.395,331.15,2182444,0
+ADBE.US,D,20221207,000000,327.53,331,325.49,326.68,2055980,0
+ADBE.US,D,20221208,000000,325.71,336.2005,324.345,332.58,2065839,0
+ADBE.US,D,20221209,000000,331.5,334.69,328.5,330.64,1969161,0
+ADBE.US,D,20221212,000000,334.76,338.27,332.65,338.17,2914653,0
+ADBE.US,D,20221213,000000,353.63,355.67,338.79,342.46,3428046,0
+ADBE.US,D,20221214,000000,343.89,345.9499,335,339.92,3236488,0
+ADBE.US,D,20221215,000000,332.76,334.5,324.59,328.71,5498714,0
+ADBE.US,D,20221216,000000,345,354.4699,337.24,338.54,11940748,0
+ADBE.US,D,20221219,000000,338,340.7436,326.3,328.76,4086288,0
+ADBE.US,D,20221220,000000,327,342.5,325.52,338.22,3873632,0
+ADBE.US,D,20221221,000000,340.29,345.29,336.44,341.38,2582991,0
+ADBE.US,D,20221222,000000,336.01,339.88,330.94,336.52,2320005,0
+ADBE.US,D,20221223,000000,335,338.92,333.285,338.45,1629781,0
+ADBE.US,D,20221227,000000,338,338.16,332.46,335.09,1464308,0
+ADBE.US,D,20221228,000000,335.06,338.5,327.19,328.33,1672063,0
+ADBE.US,D,20221229,000000,330.75,339.5,329.7604,337.58,1793051,0
+ADBE.US,D,20221230,000000,333,336.64,331.64,336.53,1740879,0
+ADBE.US,D,20230103,000000,340.16,345.82,331.92,336.92,2229104,0
+ADBE.US,D,20230104,000000,342.89,345.6292,336.73,341.41,2186849,0
+ADBE.US,D,20230105,000000,337.53,337.55,328.16,328.44,2081625,0
+ADBE.US,D,20230106,000000,332.28,334.88,322.44,332.75,2216579,0
+ADBE.US,D,20230109,000000,338.9,349.455,338.42,341.98,3133817,0
+ADBE.US,D,20230110,000000,337.65,344.63,336.8,338.7,1670248,0
+ADBE.US,D,20230111,000000,337.39,343.19,333.47,342.93,2344403,0
+ADBE.US,D,20230112,000000,344.165,346.44,337.37,344.54,2121831,0
+ADBE.US,D,20230113,000000,340.25,344.65,335.5,344.38,2582132,0
+ADBE.US,D,20230117,000000,344.38,350.786,341.97,344.38,2512729,0
+ADBE.US,D,20230118,000000,345.01,349.24,338.4,341.31,2080033,0
+ADBE.US,D,20230119,000000,340.56,346.73,340.01,342.53,2466965,0
+ADBE.US,D,20230120,000000,343.27,357.42,342.76,356.38,3149369,0
+ADBE.US,D,20230123,000000,358.28,365.87,356.85,364.98,3187260,0
+ADBE.US,D,20230124,000000,364.1,364.45,358,361.32,2466393,0
+ADBE.US,D,20230125,000000,355.665,359.73,350.57,358.17,2239126,0
+ADBE.US,D,20230126,000000,362.76,367.43,360.7201,365.82,2350520,0
+ADBE.US,D,20230127,000000,363.49,373.42,362.85,370.71,2615582,0
+ADBE.US,D,20230130,000000,365.9,368.7,362.83,363.42,2663620,0
+ADBE.US,D,20230131,000000,364.71,370.7,364.01,370.34,2572359,0
+ADBE.US,D,20230201,000000,370.01,386.72,366.8,383.92,3361966,0
+ADBE.US,D,20230202,000000,393.28,402.49,388.8822,392.23,4020009,0
+ADBE.US,D,20230203,000000,384.29,386.715,377.92,379.33,2695428,0
+ADBE.US,D,20230206,000000,376.21,379.29,373.39,375.23,2369777,0
+ADBE.US,D,20230207,000000,373.43,384.94,372.7556,383.82,2476197,0
+ADBE.US,D,20230208,000000,382.49,387.28,375.7,378.36,2668061,0
+ADBE.US,D,20230209,000000,384.97,386.51,374.02,375.81,2265158,0
+ADBE.US,D,20230210,000000,371.63,374.52,367.08,370.99,1846426,0
+ADBE.US,D,20230213,000000,373.41,376.31,371.03,375,1877255,0
+ADBE.US,D,20230214,000000,375,380.56,369.96,377.9,2479706,0
+ADBE.US,D,20230215,000000,375.6,381.67,374.84,375.94,2089245,0
+ADBE.US,D,20230216,000000,366.04,373.49,363.55,365.16,2917042,0
+ADBE.US,D,20230217,000000,359.31,359.61,352.12,356.85,2985940,0
+ADBE.US,D,20230221,000000,350.78,353.25,345.69,346.7,3002659,0
+ADBE.US,D,20230222,000000,346.69,353.1724,344.45,348.72,2599304,0
+ADBE.US,D,20230223,000000,350.44,353.8,343.9275,347.02,3154508,0
+ADBE.US,D,20230224,000000,328.12,329.76,318.6,320.54,8444481,0
+ADBE.US,D,20230227,000000,322.02,325.1,320.7,322.32,3500550,0
+ADBE.US,D,20230228,000000,323.37,325.73,320.97,323.95,2714154,0
+ADBE.US,D,20230301,000000,323.8,325.26,321,323.38,2377736,0
+ADBE.US,D,20230302,000000,323.38,334.46,321.56,333.5,3846745,0
+ADBE.US,D,20230303,000000,334.69,344.76,334.4835,344.04,3725472,0
+ADBE.US,D,20230306,000000,344.33,351.775,344.28,347.02,3060306,0
+ADBE.US,D,20230307,000000,347.86,352.165,344.06,344.8,2252817,0
+ADBE.US,D,20230308,000000,346.74,348.69,343.4701,345.84,2518851,0
+ADBE.US,D,20230309,000000,344.72,350.13,336.99,338.37,3798302,0
+ADBE.US,D,20230310,000000,338.34,338.52,328.445,329.3,4148249,0
+ADBE.US,D,20230313,000000,329.42,333,323.29,324.27,4203455,0
+ADBE.US,D,20230314,000000,332.21,335.17,328.695,333.33,3850920,0
+ADBE.US,D,20230315,000000,330,334.28,328.1725,333.61,4627109,0
+ADBE.US,D,20230316,000000,344.57,355.49,340.53,353.29,6948578,0
+ADBE.US,D,20230317,000000,354.78,360.63,350.835,358.14,6725352,0
+ADBE.US,D,20230320,000000,357.61,364.9399,355.35,362.88,3946758,0
+ADBE.US,D,20230321,000000,364.63,376.4,362.92,374.22,4479191,0
+ADBE.US,D,20230322,000000,375,377.3299,361.52,361.71,3878428,0
+ADBE.US,D,20230323,000000,368.99,375.2499,365.49,369,3138588,0
+ADBE.US,D,20230324,000000,370.23,375.23,367.72,374.96,2995521,0
+ADBE.US,D,20230327,000000,376.51,380.35,369.68,373.15,2832190,0
+ADBE.US,D,20230328,000000,373.42,374,367.82,373.4,1780809,0
+ADBE.US,D,20230329,000000,376.68,380.12,375.56,379.16,2497612,0
+ADBE.US,D,20230330,000000,381.65,382.58,378.08,381.9,2138955,0
+ADBE.US,D,20230331,000000,382.29,385.73,380.26,385.37,3063428,0
+ADBE.US,D,20230403,000000,380.88,383.73,378.15,380.08,2712644,0
+ADBE.US,D,20230404,000000,382.24,385.7,381.0502,385.15,2569950,0
+ADBE.US,D,20230405,000000,384.09,386,377.255,382.02,2277403,0
+ADBE.US,D,20230406,000000,379.31,382.46,375.99,380.6,1836025,0
+ADBE.US,D,20230410,000000,375.48,376.67,372.26,376.25,1689674,0
+ADBE.US,D,20230411,000000,374.01,375.9,368.35,371.11,2161051,0
+ADBE.US,D,20230412,000000,376.42,378.23,368.75,369.89,1978197,0
+ADBE.US,D,20230413,000000,373.2,379.02,372.73,378.8,2434809,0
+ADBE.US,D,20230414,000000,376.37,380.57,375.14,379.38,1525633,0
+ADBE.US,D,20230417,000000,379.61,380.76,374.62,377.92,1614322,0
+ADBE.US,D,20230418,000000,380.9,380.9,374.4875,377.55,1586650,0
+ADBE.US,D,20230419,000000,377.9,382.84,375.6,380.11,1775191,0
+ADBE.US,D,20230420,000000,376.04,382.995,375.67,380.26,1947863,0
+ADBE.US,D,20230421,000000,379.97,380.44,375.44,377.67,1841641,0
+ADBE.US,D,20230424,000000,376.59,378.95,373.57,377.34,1531057,0
+ADBE.US,D,20230425,000000,373.63,375.23,368.88,369.59,2413128,0
+ADBE.US,D,20230426,000000,368.6,369.45,357.25,363.06,2803239,0
+ADBE.US,D,20230427,000000,365.94,373.8199,363.5,371.42,2338835,0
+ADBE.US,D,20230428,000000,371.42,377.69,368.56,377.56,2061740,0
+ADBE.US,D,20230501,000000,376.51,378.72,373.71,374.15,1867950,0
+ADBE.US,D,20230502,000000,374.355,375.845,367.84,368.66,2287616,0
+ADBE.US,D,20230503,000000,363.49,365.96,344.235,345.25,6700789,0
+ADBE.US,D,20230504,000000,347.97,348,332.84,335.83,6614890,0
+ADBE.US,D,20230505,000000,338.98,349.55,338.03,348.4,4260906,0
+ADBE.US,D,20230508,000000,348,350.48,340.76,344.06,3135894,0
+ADBE.US,D,20230509,000000,342.5,345,341.23,342.65,1879635,0
+ADBE.US,D,20230510,000000,348.25,351.995,341.8318,344.02,3386325,0
+ADBE.US,D,20230511,000000,341.88,344.66,339.37,341.58,2183379,0
+ADBE.US,D,20230512,000000,340.51,340.79,331.89,335.45,4278675,0
+ADBE.US,D,20230515,000000,337.35,345.89,333.01,345.67,3330491,0
+ADBE.US,D,20230516,000000,344.2,347.065,341.17,345.11,2558537,0
+ADBE.US,D,20230517,000000,345.36,358.69,345.12,356.63,3560559,0
+ADBE.US,D,20230518,000000,357,361.48,356.45,360.43,2896438,0
+ADBE.US,D,20230519,000000,363,372.08,361.36,371.25,3856887,0
+ADBE.US,D,20230522,000000,371.25,374.4025,369.66,372.05,2627139,0
+ADBE.US,D,20230523,000000,371.81,376.49,369.92,370.42,2967666,0
+ADBE.US,D,20230524,000000,368.375,369.06,361.72,365.76,2666564,0
+ADBE.US,D,20230525,000000,375.49,397.6515,374.09,392.06,7029991,0
+ADBE.US,D,20230526,000000,396.72,416.36,396.57,415.39,7833550,0
+ADBE.US,D,20230530,000000,429.94,432.99,416.08,417.21,5332305,0
+ADBE.US,D,20230531,000000,413.9,421.36,410.701,417.79,5158453,0
+ADBE.US,D,20230601,000000,412.29,430.6,412.29,426.75,4443071,0
+ADBE.US,D,20230602,000000,432,438.5308,430.36,436.37,4334768,0
+ADBE.US,D,20230605,000000,433.01,440.3799,426.96,434.18,3447429,0
+ADBE.US,D,20230606,000000,432.55,437.12,431.24,432.89,2342000,0
+ADBE.US,D,20230607,000000,434.56,436.81,417.7425,418.32,4772958,0
+ADBE.US,D,20230608,000000,424.15,440.6275,423.5841,439.03,6065556,0
+ADBE.US,D,20230609,000000,456.9099,466.59,453.09,454,7933961,0
+ADBE.US,D,20230612,000000,463.705,478.04,459.42,474.63,6930639,0
+ADBE.US,D,20230613,000000,489.71,491.51,470.36,478.99,7412478,0
+ADBE.US,D,20230614,000000,476.15,483.85,473.2,479.53,5150116,0
+ADBE.US,D,20230615,000000,475.47,495.1999,474.25,490.91,9682234,0
+ADBE.US,D,20230616,000000,518.23,518.74,494.62,495.18,13343819,0
+ADBE.US,D,20230620,000000,485.63,492.6883,480,485.86,5336284,0
+ADBE.US,D,20230621,000000,492,495.55,475.31,477.48,5258704,0
+ADBE.US,D,20230622,000000,474.12,481,473.0201,477.58,3603787,0
+ADBE.US,D,20230623,000000,472.95,487.33,472.32,484.72,4481510,0
+ADBE.US,D,20230626,000000,486.605,487.1563,479.05,479.51,3169505,0
+ADBE.US,D,20230627,000000,480,490.8,479.95,489.27,2691749,0
+ADBE.US,D,20230628,000000,482,489.75,480.39,482.43,3229236,0
+ADBE.US,D,20230629,000000,484.47,485.83,479.6,483.77,1905381,0
+ADBE.US,D,20230630,000000,482.74,492.81,482.72,488.99,3096582,0
+ADBE.US,D,20230703,000000,486.39,486.61,479.8401,485.21,1491011,0
+ADBE.US,D,20230705,000000,480.99,489.41,479.73,487.26,2190353,0
+ADBE.US,D,20230706,000000,479.99,482.5,475,481.29,2102202,0
+ADBE.US,D,20230707,000000,481.98,490.42,479.86,485.27,2325039,0
+ADBE.US,D,20230710,000000,485.27,499.1999,485.11,496.35,3352622,0
+ADBE.US,D,20230711,000000,497.28,506.03,491.76,504.74,2844239,0
+ADBE.US,D,20230712,000000,509.405,510.79,500.01,507.36,3027419,0
+ADBE.US,D,20230713,000000,509.62,519.4099,509.5,517.28,3049373,0
+ADBE.US,D,20230714,000000,517.34,523.785,512.67,514.83,2303710,0
+ADBE.US,D,20230717,000000,513,522.6892,512.38,522,2646013,0
+ADBE.US,D,20230718,000000,519.64,535.1299,517.375,532.23,4094580,0
+ADBE.US,D,20230719,000000,534.48,539,526.0601,527.17,3383210,0
+ADBE.US,D,20230720,000000,522.03,528.31,514.085,516.88,3264482,0
+ADBE.US,D,20230721,000000,521.75,529.6851,519.28,520.23,8099521,0
+ADBE.US,D,20230724,000000,520,524.84,514.86,523.86,2261046,0
+ADBE.US,D,20230725,000000,519.42,526.88,517.92,525.34,2472108,0
+ADBE.US,D,20230726,000000,520.49,521.1,510.44,514.55,2918652,0
+ADBE.US,D,20230727,000000,523.16,527.9,511.24,513.97,2477246,0
+ADBE.US,D,20230728,000000,515.43,530.32,514.63,528.87,2810248,0
+ADBE.US,D,20230731,000000,541.87,552.94,541.87,546.17,4064689,0
+ADBE.US,D,20230801,000000,545.78,552.015,541.67,549.1,2277295,0
+ADBE.US,D,20230802,000000,539.32,539.99,526.5,530.3,2973101,0
+ADBE.US,D,20230803,000000,523,530.912,522.217,523.76,2187501,0
+ADBE.US,D,20230804,000000,526.74,535.63,522.12,526.88,2462880,0
+ADBE.US,D,20230807,000000,530,532.58,523.52,529.73,1777773,0
+ADBE.US,D,20230808,000000,523.99,524.5788,515.25,520.6,2626110,0
+ADBE.US,D,20230809,000000,520.55,520.97,509.53,513.78,1843778,0
+ADBE.US,D,20230810,000000,521.03,523.22,512.98,515.83,1901693,0
+ADBE.US,D,20230811,000000,510.83,514.9,506.37,508.45,1930647,0
+ADBE.US,D,20230814,000000,506.78,522.5549,505.03,522.25,2052509,0
+ADBE.US,D,20230815,000000,518.35,522.04,516.0593,518.7,1824324,0
+ADBE.US,D,20230816,000000,517.81,523.15,514.17,514.49,1541297,0
+ADBE.US,D,20230817,000000,525,525.49,510.56,511.67,2455834,0
+ADBE.US,D,20230818,000000,504.65,510.05,503.9,508.13,2140067,0
+ADBE.US,D,20230821,000000,510.29,522.98,510.29,520.47,2428287,0
+ADBE.US,D,20230822,000000,529.715,530,518.35,519.48,1496587,0
+ADBE.US,D,20230823,000000,522.73,535.25,519.24,530.71,2336856,0
+ADBE.US,D,20230824,000000,539,539.67,511.05,512.43,2950211,0
+ADBE.US,D,20230825,000000,514.92,528.43,514.465,525.06,2308269,0
+ADBE.US,D,20230828,000000,525.7,533.51,523.98,529.92,1684095,0
+ADBE.US,D,20230829,000000,527.7,541.97,526.1473,540.57,2166979,0
+ADBE.US,D,20230830,000000,540.1,546,536.09,545.36,1930271,0
+ADBE.US,D,20230831,000000,547,562.1,546.76,559.34,3919340,0
+ADBE.US,D,20230901,000000,564.8,569.98,558.517,563.21,2234067,0
+ADBE.US,D,20230905,000000,557.88,567.59,555.42,564.88,2349719,0
+ADBE.US,D,20230906,000000,560.45,564.06,555.85,561.94,2299883,0
+ADBE.US,D,20230907,000000,554,561.83,551.075,560.46,2089396,0
+ADBE.US,D,20230908,000000,568.9,570.2399,558.03,560.36,2265288,0
+ADBE.US,D,20230911,000000,562,565.4302,556.7,564.5,2083293,0
+ADBE.US,D,20230912,000000,555.63,559.0921,540.37,542.21,3961254,0
+ADBE.US,D,20230913,000000,557.02,559.85,546.43,553.56,3465169,0
+ADBE.US,D,20230914,000000,551.09,555.1948,544.34,552.16,4786850,0
+ADBE.US,D,20230915,000000,532.11,537.69,523.616,528.89,9774477,0
+ADBE.US,D,20230918,000000,524.23,533.98,522.18,532.42,2650669,0
+ADBE.US,D,20230919,000000,531.35,542.4,529.47,541.69,2386600,0
+ADBE.US,D,20230920,000000,541.69,548.85,535.73,535.78,2628934,0
+ADBE.US,D,20230921,000000,519.48,526.29,513.4,513.88,3846952,0
+ADBE.US,D,20230922,000000,513.09,518.15,508.83,512.9,2702856,0
+ADBE.US,D,20230925,000000,511.45,514.245,507.22,511.6,2219542,0
+ADBE.US,D,20230926,000000,510.14,510.14,502.01,506.3,2375405,0
+ADBE.US,D,20230927,000000,507.51,509.25,498.6955,502.6,3311103,0
+ADBE.US,D,20230928,000000,500,508.675,499.25,504.67,2720174,0
+ADBE.US,D,20230929,000000,505.44,518.58,505.44,509.9,2796314,0
+ADBE.US,D,20231002,000000,508.24,522.405,508.24,521.13,2411478,0
+ADBE.US,D,20231003,000000,517.52,520.49,504.55,507.03,2004074,0
+ADBE.US,D,20231004,000000,511.93,519.76,510.0001,518.42,2027195,0
+ADBE.US,D,20231005,000000,519.84,522.605,509.235,516.44,1818976,0
+ADBE.US,D,20231006,000000,513.22,531.31,509.52,526.68,2526306,0
+ADBE.US,D,20231009,000000,522,530,518.75,529.29,1713470,0
+ADBE.US,D,20231010,000000,530.91,537,530.4,532.72,2090863,0
+ADBE.US,D,20231011,000000,538.59,551.34,536.11,549.91,3307461,0
+ADBE.US,D,20231012,000000,553.7,574.4,552.23,559.63,4624024,0
+ADBE.US,D,20231013,000000,560,562.89,546.99,548.76,2834091,0
+ADBE.US,D,20231016,000000,553.18,555.57,545.6904,550.74,2179737,0
+ADBE.US,D,20231017,000000,545.41,560.8,543.34,560.09,2355261,0
+ADBE.US,D,20231018,000000,554.48,568.18,554.24,557.87,2614474,0
+ADBE.US,D,20231019,000000,560,567.1,553.47,555.74,2809290,0
+ADBE.US,D,20231020,000000,555.74,555.98,535.95,540.96,2729190,0
+ADBE.US,D,20231023,000000,535.81,548.025,531,540.41,2172607,0
+ADBE.US,D,20231024,000000,544.64,546,532.12,539.56,2358082,0
+ADBE.US,D,20231025,000000,533.56,534.46,517.63,521.14,2525960,0
+ADBE.US,D,20231026,000000,530,530.99,511.68,514.28,2876701,0
+ADBE.US,D,20231027,000000,517.5,519.8556,506.915,508.12,2985560,0
+ADBE.US,D,20231030,000000,516.11,530.75,512.24,526.94,2806930,0
+ADBE.US,D,20231031,000000,530.64,532.635,522.8101,532.06,2052270,0
+ADBE.US,D,20231101,000000,535,545.27,534,544.5,2644530,0
+ADBE.US,D,20231102,000000,550.44,559.355,550,558.71,2634829,0
+ADBE.US,D,20231103,000000,560,567.03,557.66,563.66,2066520,0
+ADBE.US,D,20231106,000000,566,567.88,558.175,565.45,2593386,0
+ADBE.US,D,20231107,000000,568.81,589,568.81,585.2,3993621,0
+ADBE.US,D,20231108,000000,589,595.665,581.07,585.31,3079173,0
+ADBE.US,D,20231109,000000,587.51,590.04,576.34,577.74,2336580,0
+ADBE.US,D,20231110,000000,580.49,598.135,576.005,597.22,3064510,0
+ADBE.US,D,20231113,000000,589.98,594.26,583.36,590.34,2505111,0
+ADBE.US,D,20231114,000000,601.56,613.705,599.04,604.33,2884917,0
+ADBE.US,D,20231115,000000,605,605.73,591.79,595.31,3088889,0
+ADBE.US,D,20231116,000000,595.45,605.27,592.14,602.06,2040415,0
+ADBE.US,D,20231117,000000,602.07,605.0499,597.02,602.66,1969358,0
+ADBE.US,D,20231120,000000,605.31,614.2,604.5,612.7,2394373,0
+ADBE.US,D,20231121,000000,610.63,615.565,607.0301,610.99,1906155,0
+ADBE.US,D,20231122,000000,616.63,624.38,614.0101,619.72,2064968,0
+ADBE.US,D,20231124,000000,616.26,619.44,613.6,619.43,942673,0
+ADBE.US,D,20231127,000000,618.8,625.8341,614.57,619.27,1854409,0
+ADBE.US,D,20231128,000000,613.975,625.6,612.26,623.32,2302913,0
+ADBE.US,D,20231129,000000,625.94,628.6,616.77,617.39,2595632,0
+ADBE.US,D,20231130,000000,620,621.48,605.07,611.01,3960309,0
+ADBE.US,D,20231201,000000,609.24,615.2,603.18,612.47,2490500,0
+ADBE.US,D,20231204,000000,604.91,608.29,596.21,604.56,2541501,0
+ADBE.US,D,20231205,000000,596.77,602.74,591.17,602.22,2577716,0
+ADBE.US,D,20231206,000000,608.06,608.5302,594.4867,595.7,2080429,0
+ADBE.US,D,20231207,000000,598.92,609.23,596.47,608.78,2605210,0
+ADBE.US,D,20231208,000000,605,610.23,601.3,610.01,2499653,0
+ADBE.US,D,20231211,000000,616.88,627.8195,614.34,625.2,3270609,0
+ADBE.US,D,20231212,000000,625.86,633.89,623,633.66,2968858,0
+ADBE.US,D,20231213,000000,630.41,632.445,618.0301,624.26,6188452,0
+ADBE.US,D,20231214,000000,593,593.16,578.3,584.64,11315347,0
+ADBE.US,D,20231215,000000,580.6,591.66,578.2,584.68,8666491,0
+ADBE.US,D,20231218,000000,591.52,603.1337,586.62,599.13,5452047,0
+ADBE.US,D,20231219,000000,600,612.705,598.08,604.64,4150712,0
+ADBE.US,D,20231220,000000,600.71,610.68,595.07,596.06,2587339,0
+ADBE.US,D,20231221,000000,603,607.4006,594.82,600.14,3192763,0
+ADBE.US,D,20231222,000000,600.8,601.86,596,598.75,1660631,0
+ADBE.US,D,20231226,000000,598.92,601.69,596.5,598.26,1595053,0
+ADBE.US,D,20231227,000000,598.6,599.79,593.71,596.08,1394905,0
+ADBE.US,D,20231228,000000,597.44,599.04,593.6301,595.52,1702553,0
+ADBE.US,D,20231229,000000,596.09,600.75,592.94,596.6,1890231,0
+ADBE.US,D,20240102,000000,589.51,590.44,576.755,580.07,2840192,0
+ADBE.US,D,20240103,000000,574.58,577.305,570.19,571.79,2478008,0
+ADBE.US,D,20240104,000000,570.99,572.91,566.66,567.05,2092099,0
+ADBE.US,D,20240105,000000,563.5,569.52,563.34,564.6,1923240,0
+ADBE.US,D,20240108,000000,567.87,581.51,567.87,580.55,2829955,0
+ADBE.US,D,20240109,000000,578.33,588.2,577.28,586.2,1926919,0
+ADBE.US,D,20240110,000000,585.43,593.65,585.43,591.03,2135690,0
+ADBE.US,D,20240111,000000,592,597.84,584.52,597.49,2331830,0
+ADBE.US,D,20240112,000000,598.39,599.38,593.0177,596.54,1472167,0
+ADBE.US,D,20240116,000000,592.83,597.76,588.34,597.68,2126096,0
+ADBE.US,D,20240117,000000,591.99,596.75,582.44,596.1,2588293,0
+ADBE.US,D,20240118,000000,586.9,596.89,584.21,593.7,2793610,0
+ADBE.US,D,20240119,000000,593.81,612.07,589.13,611.55,3755338,0
+ADBE.US,D,20240122,000000,615,620.96,603.15,603.59,4488000,0
+ADBE.US,D,20240123,000000,602.21,604.32,591.34,597.18,2723463,0
+ADBE.US,D,20240124,000000,601.71,616.95,597.46,606.48,2999032,0
+ADBE.US,D,20240125,000000,615.42,627.06,612.24,622.58,3806205,0
+ADBE.US,D,20240126,000000,620.7,622.5,613,613.93,2137831,0
+ADBE.US,D,20240129,000000,615.71,636.25,615.71,630.23,3212187,0
+ADBE.US,D,20240130,000000,630,630.47,620.89,627.96,2007432,0
+ADBE.US,D,20240131,000000,620,625.93,612.17,617.78,2666775,0
+ADBE.US,D,20240201,000000,619,628.8,618.775,627.91,1687613,0
+ADBE.US,D,20240202,000000,624.79,638.25,617.01,634.76,2542763,0
+ADBE.US,D,20240205,000000,633.03,634.5899,624.54,630.5,2131245,0
+ADBE.US,D,20240206,000000,625.58,626.46,604.67,607.14,3436244,0
+ADBE.US,D,20240207,000000,613.25,620.42,610.15,615.85,2313824,0
+ADBE.US,D,20240208,000000,615.85,621.34,612.51,615.86,1815682,0
+ADBE.US,D,20240209,000000,616,628.07,615.805,627.21,2091353,0
+ADBE.US,D,20240212,000000,626,626.345,611.575,611.84,2317239,0
+ADBE.US,D,20240213,000000,596.7,608.39,590,601.89,2985238,0
+ADBE.US,D,20240214,000000,605.85,610.33,602.5,604.66,1615119,0
+ADBE.US,D,20240215,000000,606,607.3158,589.77,590.44,3677358,0
+ADBE.US,D,20240216,000000,589.9,590.1383,546.37,546.66,10328353,0
+ADBE.US,D,20240220,000000,531.495,545.88,528.01,541.91,6567568,0
+ADBE.US,D,20240221,000000,539.76,542.5699,529.3675,538.52,4493535,0
+ADBE.US,D,20240222,000000,553.94,555.5499,534.56,537.57,5023397,0
+ADBE.US,D,20240223,000000,543.49,557.18,541.48,553.44,4546484,0
+ADBE.US,D,20240226,000000,556.56,570.6,556.56,560.48,4251153,0
+ADBE.US,D,20240227,000000,565.91,565.91,548.54,552.49,3247572,0
+ADBE.US,D,20240228,000000,552,557.2,549.7601,551.82,2313223,0
+ADBE.US,D,20240229,000000,554.89,561.94,553.23,560.28,3844366,0
+ADBE.US,D,20240301,000000,561.11,572.89,560.67,570.93,2968098,0
+ADBE.US,D,20240304,000000,572.85,576.245,564.1,567.94,2556419,0
+ADBE.US,D,20240305,000000,562.6,564.19,539.35,544.84,4286834,0
+ADBE.US,D,20240306,000000,548,550.64,538.15,543.09,3209766,0
+ADBE.US,D,20240307,000000,550,558.38,541.59,556.04,2660544,0
+ADBE.US,D,20240308,000000,553,560.44,550.5114,551.69,2833180,0
+ADBE.US,D,20240311,000000,552.45,562.69,551.02,560.42,2857791,0
+ADBE.US,D,20240312,000000,568.6,579.79,562.6,579.14,3469161,0
+ADBE.US,D,20240313,000000,579.06,585.35,573.41,573.55,3466022,0
+ADBE.US,D,20240314,000000,578,579.54,568.76,570.45,5908117,0
+ADBE.US,D,20240315,000000,499.64,503.1263,485,492.46,19580838,0
+ADBE.US,D,20240318,000000,495.55,515.7299,495.55,513.86,7052677,0
+ADBE.US,D,20240319,000000,509.89,522.68,508.99,521.19,7081796,0
+ADBE.US,D,20240320,000000,523.29,523.87,512.5,519.14,4239557,0
+ADBE.US,D,20240321,000000,517.6,519.725,506.2,511.25,5206580,0
+ADBE.US,D,20240322,000000,509.07,511.59,496.67,499.52,5413647,0
+ADBE.US,D,20240325,000000,496.79,510.63,496.69,507.23,4277036,0
+ADBE.US,D,20240326,000000,508.06,512.79,503.59,507.6,2813329,0
+ADBE.US,D,20240327,000000,515.47,516.86,499.7,504.4,4228415,0
+ADBE.US,D,20240328,000000,508.12,509,500.26,504.6,3897003,0
+ADBE.US,D,20240401,000000,504.99,506.92,499.31,502.09,2056030,0
+ADBE.US,D,20240402,000000,494.403,500.75,491.34,499.21,3083273,0
+ADBE.US,D,20240403,000000,497.36,498.86,494.71,497.01,2604428,0
+ADBE.US,D,20240404,000000,503.56,504.11,486.7,487.11,3403327,0
+ADBE.US,D,20240405,000000,488.84,490.09,481.28,485.12,4972655,0
+ADBE.US,D,20240408,000000,484.13,486.98,477.23,484.28,3439211,0
+ADBE.US,D,20240409,000000,486,493.31,483.31,492.55,2548566,0
+ADBE.US,D,20240410,000000,489.39,491.765,480.28,487.22,2487870,0
+ADBE.US,D,20240411,000000,487.36,488.67,479.74,484.28,2978539,0
+ADBE.US,D,20240412,000000,477.95,478.78,468.6,474.09,5621945,0
+ADBE.US,D,20240415,000000,477.02,478.52,468.35,470.1,3353225,0
+ADBE.US,D,20240416,000000,470,478.98,468.49,476.22,2660097,0
+ADBE.US,D,20240417,000000,477.31,481.02,472.685,474.45,2034793,0
+ADBE.US,D,20240418,000000,476.76,477.605,471.825,473.18,2389742,0
+ADBE.US,D,20240419,000000,476.54,476.58,463.0901,465.03,3280433,0
+ADBE.US,D,20240422,000000,470.215,471.5,462.28,466.89,2604256,0
+ADBE.US,D,20240423,000000,469.72,474.81,467.83,472.9,2205836,0
+ADBE.US,D,20240424,000000,472.94,478.57,471.7283,477.12,2338044,0
+ADBE.US,D,20240425,000000,468.41,474.5042,465.78,473.44,2250913,0
+ADBE.US,D,20240426,000000,472.31,482.79,471.685,477.56,2460261,0
+ADBE.US,D,20240429,000000,478.04,481.677,471.07,473.07,2954736,0
+ADBE.US,D,20240430,000000,472,475.42,462.46,462.83,3222618,0
+ADBE.US,D,20240501,000000,461.12,477.76,460.36,469.39,2490171,0
+ADBE.US,D,20240502,000000,474.3,477.155,468.2994,476.57,2516422,0
+ADBE.US,D,20240503,000000,482.27,487.49,477.565,486.18,2833186,0
+ADBE.US,D,20240506,000000,490.1,495.44,488,493.59,2104030,0
+ADBE.US,D,20240507,000000,492.51,496.755,489.14,492.27,2518346,0
+ADBE.US,D,20240508,000000,489.97,495.81,486.92,488.1,2165021,0
+ADBE.US,D,20240509,000000,489.41,490.4364,481.65,482.65,2301635,0
+ADBE.US,D,20240510,000000,483.5,489.48,480.3,482.29,2741116,0
+ADBE.US,D,20240513,000000,486.24,490.1599,481.71,483.11,2458192,0
+ADBE.US,D,20240514,000000,480.41,481.8,466.48,475.95,4287846,0
+ADBE.US,D,20240515,000000,480.76,489.61,476.61,485.35,3491638,0
+ADBE.US,D,20240516,000000,484.7,486.23,481.385,482.88,2562865,0
+ADBE.US,D,20240517,000000,483.32,485.88,481.52,483.43,2261147,0
+ADBE.US,D,20240520,000000,483,485.37,478.32,484.69,1881117,0
+ADBE.US,D,20240521,000000,481.19,487.5,477.12,481.85,1915797,0
+ADBE.US,D,20240522,000000,483.97,485.665,479.14,483.93,1875835,0
+ADBE.US,D,20240523,000000,488.38,491.68,478.69,483.31,2219854,0
+ADBE.US,D,20240524,000000,481.25,485.38,473.9,475.43,3085605,0
+ADBE.US,D,20240528,000000,473.01,478.67,469.6,478.43,2575270,0
+ADBE.US,D,20240529,000000,472.78,482.79,472.595,477.6,2214810,0
+ADBE.US,D,20240530,000000,464.9,466.82,444.84,445.87,5606896,0
+ADBE.US,D,20240531,000000,447.72,448.23,433.97,444.76,7487507,0
+ADBE.US,D,20240603,000000,447.58,449.84,436.58,439.02,3967669,0
+ADBE.US,D,20240604,000000,442.82,450.12,441.59,448.37,3183594,0
+ADBE.US,D,20240605,000000,449.19,458.6,448.37,455.8,3295029,0
+ADBE.US,D,20240606,000000,457.7,467.8515,456.87,458.13,3234970,0
+ADBE.US,D,20240607,000000,458.13,468.93,458.13,465.43,2684170,0
+ADBE.US,D,20240610,000000,453.84,462.23,451.51,459.94,3212350,0
+ADBE.US,D,20240611,000000,456.91,462.74,455.5,462.69,2723659,0
+ADBE.US,D,20240612,000000,470,471.12,459.16,459.87,3647447,0
+ADBE.US,D,20240613,000000,457.87,462.3899,453.5,458.74,8557963,0
+ADBE.US,D,20240614,000000,530.25,534.45,521.88,525.31,14846614,0
+ADBE.US,D,20240617,000000,525.51,525.94,505.38,518.74,7163820,0
+ADBE.US,D,20240618,000000,514.71,530.37,513.13,522.25,4225943,0
+ADBE.US,D,20240620,000000,527.665,533.23,520.4,522.95,5752373,0
+ADBE.US,D,20240621,000000,530.31,535,524.715,533.44,6614086,0
+ADBE.US,D,20240624,000000,532.1,534.58,523.48,524.17,3067824,0
+ADBE.US,D,20240625,000000,526.2,529.68,522.24,526.88,3144202,0
+ADBE.US,D,20240626,000000,528.58,530.66,526.01,528.66,2931667,0
+ADBE.US,D,20240627,000000,533.21,549.16,532.1,546.76,4734063,0
+ADBE.US,D,20240628,000000,549.7,558.48,548.01,555.54,5084543,0
+ADBE.US,D,20240701,000000,551.37,561.21,549.73,560.01,3070159,0
+ADBE.US,D,20240702,000000,560,570.14,560,567.71,3054491,0
+ADBE.US,D,20240703,000000,564.292,571.83,564.0001,570.15,1664373,0
+ADBE.US,D,20240705,000000,570.91,580.55,568.92,578.34,2808635,0
+ADBE.US,D,20240708,000000,573.18,576.745,563.92,575.4,3007422,0
+ADBE.US,D,20240709,000000,573.05,575.01,562.46,566.02,2169020,0
+ADBE.US,D,20240710,000000,564.71,566.93,558.21,564.55,2368443,0
+ADBE.US,D,20240711,000000,564,572.62,557.09,557.63,3191358,0
+ADBE.US,D,20240712,000000,555.1,562.49,552.315,559.05,2013985,0
+ADBE.US,D,20240715,000000,560.23,568.23,560.23,565.71,1887763,0
+ADBE.US,D,20240716,000000,564.6,570.1,562.08,566.54,1539875,0
+ADBE.US,D,20240717,000000,563.93,565,556.46,563.09,2316265,0
+ADBE.US,D,20240718,000000,564.18,564.26,556.07,556.85,2184657,0
+ADBE.US,D,20240719,000000,557.05,561.09,548.96,551,2601942,0
+ADBE.US,D,20240722,000000,558.65,560.19,552.7074,554.82,2391696,0
+ADBE.US,D,20240723,000000,556.49,557.249,544.44,546.01,2363881,0
+ADBE.US,D,20240724,000000,543.8,544.71,530.35,531.04,2630081,0
+ADBE.US,D,20240725,000000,536.8,542.28,527.59,532.15,2136496,0
+ADBE.US,D,20240726,000000,535.35,545.4999,533.33,542.44,2090007,0
+ADBE.US,D,20240729,000000,544.3,544.3,535.19,536.61,1590551,0
+ADBE.US,D,20240730,000000,541.85,543.67,530.9501,538.71,1566875,0
+ADBE.US,D,20240731,000000,547.05,555.55,543.77,551.65,2776002,0
+ADBE.US,D,20240801,000000,549.99,561.98,540.24,546.41,2075410,0
+ADBE.US,D,20240802,000000,535.78,536.84,519.68,526.17,2729113,0
+ADBE.US,D,20240805,000000,504.23,515.9,500,509.32,3432155,0
+ADBE.US,D,20240806,000000,513.69,519.16,509.01,514.2,2076327,0
+ADBE.US,D,20240807,000000,520.95,531.005,512.86,513.62,1663682,0
+ADBE.US,D,20240808,000000,520.59,531.07,519.56,530.24,2155115,0
+ADBE.US,D,20240809,000000,528.02,537.28,528.02,536.3,1272635,0
+ADBE.US,D,20240812,000000,536.04,538.08,525.77,530.93,1450410,0
+ADBE.US,D,20240813,000000,530.93,537.72,527.9,535.22,3063918,0
+ADBE.US,D,20240814,000000,536.62,542.9205,533.2,539.79,1915589,0
+ADBE.US,D,20240815,000000,545.19,557.22,545.01,554.16,2182382,0
+ADBE.US,D,20240816,000000,552.35,554.76,547.8,553.46,1541726,0
+ADBE.US,D,20240819,000000,550.59,563.77,550.59,563.12,1423293,0
+ADBE.US,D,20240820,000000,564.48,568.18,559.61,562.25,1219609,0
+ADBE.US,D,20240821,000000,562.13,566.6,557.91,565.79,1401708,0
+ADBE.US,D,20240822,000000,567.07,572,555.65,557.44,1627658,0
+ADBE.US,D,20240823,000000,565.45,566.52,552.5,558.3,2023465,0
+ADBE.US,D,20240826,000000,555.03,560.26,555.03,559.44,1387479,0
+ADBE.US,D,20240827,000000,554.4,569.52,554.3439,567.82,1404415,0
+ADBE.US,D,20240828,000000,568.22,569.59,557.67,560.54,1289699,0
+ADBE.US,D,20240829,000000,567.05,578.4,567.05,569.63,1955588,0
+ADBE.US,D,20240830,000000,572.2,575.65,568.2865,574.41,1982970,0
+ADBE.US,D,20240903,000000,576.3,586.695,566.79,571.04,2757929,0
+ADBE.US,D,20240904,000000,568.87,578.86,565.76,575.25,1615787,0
+ADBE.US,D,20240905,000000,570.75,573.39,562.53,567.93,1573571,0
+ADBE.US,D,20240906,000000,570.9,573.31,558,563.41,2096790,0
+ADBE.US,D,20240909,000000,567.69,574.57,564.44,569.88,1997121,0
+ADBE.US,D,20240910,000000,576.75,577.8,567.14,574.48,2030076,0
+ADBE.US,D,20240911,000000,573.01,581.24,559.35,580.38,2680977,0
+ADBE.US,D,20240912,000000,581.445,587.75,572.98,586.55,5605338,0
+ADBE.US,D,20240913,000000,532.565,540.27,526.6,536.87,10423510,0
+ADBE.US,D,20240916,000000,537.4,537.69,521.26,521.5,5248205,0
+ADBE.US,D,20240917,000000,524.29,527.0999,514.58,515.03,5164089,0
+ADBE.US,D,20240918,000000,517.01,517.58,506.4901,508.13,3997267,0
+ADBE.US,D,20240919,000000,518.81,527.48,518.02,526.44,3582532,0
+ADBE.US,D,20240920,000000,526.44,528.625,515.72,522.3,6100685,0
+ADBE.US,D,20240923,000000,525.71,532,524.955,527.87,2106995,0
+ADBE.US,D,20240924,000000,527.72,530.2999,521.71,524.07,2842054,0
+ADBE.US,D,20240925,000000,526.02,526.18,516.24,517.9,3211612,0
+ADBE.US,D,20240926,000000,520.51,521.355,512.11,515.38,3282437,0
+ADBE.US,D,20240927,000000,516.52,516.6799,512.3,515.48,2718323,0
+ADBE.US,D,20240930,000000,513.83,518.47,511.74,517.78,2588151,0
+ADBE.US,D,20241001,000000,517.45,519,502.5,502.8,3730026,0
+ADBE.US,D,20241002,000000,503.87,510.19,502.8201,505.81,1981848,0
+ADBE.US,D,20241003,000000,501.02,509.81,498.59,503.8,1921604,0
+ADBE.US,D,20241004,000000,507.29,508.56,503.5901,507.22,1949994,0
+ADBE.US,D,20241007,000000,503.96,504.87,486.4,487.3,4870534,0
+ADBE.US,D,20241008,000000,492.45,500,486.4,496.24,3551609,0
+ADBE.US,D,20241009,000000,495.88,495.88,492.32,494.08,2869417,0
+ADBE.US,D,20241010,000000,490.54,506.45,489.35,503.57,2775102,0
+ADBE.US,D,20241011,000000,504.78,507.9799,494.9,495.42,2992409,0
+ADBE.US,D,20241014,000000,501.8,514.26,500.41,509.65,3411497,0
+ADBE.US,D,20241015,000000,513.82,517.772,506.8,508.03,3605675,0
+ADBE.US,D,20241016,000000,506.39,506.84,500.25,502.54,1859116,0
+ADBE.US,D,20241017,000000,506.51,507.5,495.23,496.83,2769241,0
+ADBE.US,D,20241018,000000,491.29,499,491.0501,494.9,2011121,0
+ADBE.US,D,20241021,000000,492.96,500.6499,492.96,497.71,1679657,0
+ADBE.US,D,20241022,000000,496.43,497.34,488.36,493.11,2388721,0
+ADBE.US,D,20241023,000000,492,493.83,483.391,485.03,2021316,0
+ADBE.US,D,20241024,000000,486.63,488.47,480.06,482.87,2100308,0
+ADBE.US,D,20241025,000000,483.42,488.34,482.52,483.72,2426769,0
+ADBE.US,D,20241028,000000,487.65,488.49,480.48,481.04,2302255,0
+ADBE.US,D,20241029,000000,481.92,487.56,479.33,485.39,2089505,0
+ADBE.US,D,20241030,000000,482.24,492.2,482.24,486.68,2728573,0
+ADBE.US,D,20241031,000000,486,486.05,477.38,478.08,2978688,0
+ADBE.US,D,20241101,000000,475.41,485.16,475.05,482.8,2852008,0
+ADBE.US,D,20241104,000000,479.03,483.76,477.37,481.35,1955249,0
+ADBE.US,D,20241105,000000,483.09,486.659,480.47,486.42,1588149,0
+ADBE.US,D,20241106,000000,492.93,506.21,492.93,504.83,2969855,0
+ADBE.US,D,20241107,000000,510.655,510.655,495.3,500.92,2640295,0
+ADBE.US,D,20241108,000000,503.83,505,493.69,494.68,2856859,0
+ADBE.US,D,20241111,000000,493.6,507.72,493.6,504.48,3536599,0
+ADBE.US,D,20241112,000000,504.39,528.91,504.27,526.42,4125288,0
+ADBE.US,D,20241113,000000,523.79,539.92,520.59,532.5,3470174,0
+ADBE.US,D,20241114,000000,530.55,534.6399,523.46,529.87,3098800,0
+ADBE.US,D,20241115,000000,520.3,524.4999,498.81,503.37,4612417,0
+ADBE.US,D,20241118,000000,505,505.51,497.69,499.51,2259651,0
+ADBE.US,D,20241119,000000,496,502.41,495.46,499.61,1961731,0
+ADBE.US,D,20241120,000000,505.41,506.36,494.61,499.5,1874910,0
+ADBE.US,D,20241121,000000,502.1,508.57,493.1,504.44,2002094,0
+ADBE.US,D,20241122,000000,502.5,513.37,502.5,512.15,2287614,0
+ADBE.US,D,20241125,000000,519.09,523.2099,513.1935,518.73,3319992,0
+ADBE.US,D,20241126,000000,519.95,525.76,516.3601,525.3,2415735,0
+ADBE.US,D,20241127,000000,523.21,525.88,508.7161,513.68,2324217,0
+ADBE.US,D,20241129,000000,517.65,517.65,513.58,515.93,1450247,0
+ADBE.US,D,20241202,000000,512.85,518.77,511.53,516.2,2007213,0
+ADBE.US,D,20241203,000000,511.04,516.78,504.505,516.26,2119254,0
+ADBE.US,D,20241204,000000,523.02,541.77,521.005,536.49,3307041,0
+ADBE.US,D,20241205,000000,534.42,540.11,529.79,538.22,2629119,0
+ADBE.US,D,20241206,000000,544.15,554.37,542.9,552.96,2964064,0
+ADBE.US,D,20241209,000000,556.1,557.8999,546.1101,547.93,3588653,0
+ADBE.US,D,20241210,000000,547.35,552.83,544.22,547.05,2762875,0
+ADBE.US,D,20241211,000000,547.05,552.3,541.74,549.93,6690565,0
+ADBE.US,D,20241212,000000,487.5,494,470.9001,474.63,17344864,0
+ADBE.US,D,20241213,000000,473.98,474.91,456.8,465.69,11395512,0
+ADBE.US,D,20241216,000000,467.19,473.62,461.2,461.53,5807021,0
+ADBE.US,D,20241217,000000,460.59,465.856,452.48,455.23,7514489,0
+ADBE.US,D,20241218,000000,453.24,455.25,441.1,441.31,6511105,0
+ADBE.US,D,20241219,000000,443.41,449,437.11,437.39,6479517,0
+ADBE.US,D,20241220,000000,433.015,451.42,432.47,447.17,8220033,0
+ADBE.US,D,20241223,000000,447,451.4299,443.4201,446.74,3781194,0
+ADBE.US,D,20241224,000000,446.5,448.8653,442.5701,447.94,1685003,0
+ADBE.US,D,20241226,000000,445.85,452.34,444.68,450.16,2134310,0
+ADBE.US,D,20241227,000000,446.88,449.91,441.105,446.48,2947179,0
+ADBE.US,D,20241230,000000,442.94,447.6,438.57,445.8,3473172,0
+ADBE.US,D,20241231,000000,446.35,448.4999,442.81,444.68,2285132,0
+ADBE.US,D,20250102,000000,447.76,450.12,440.56,441,2507887,0
+ADBE.US,D,20250103,000000,429.445,433.2982,425.32,430.57,5619372,0
+ADBE.US,D,20250106,000000,431.88,436.4082,427.79,431.18,3994400,0
+ADBE.US,D,20250107,000000,431.37,435.18,420.51,422.63,4181405,0
+ADBE.US,D,20250108,000000,417.34,422.66,415.51,419.58,3508786,0
+ADBE.US,D,20250110,000000,410,413.1,405.32,405.92,5564262,0
+ADBE.US,D,20250113,000000,404.27,409.96,403.75,408.5,4558780,0
+ADBE.US,D,20250114,000000,407.25,412.75,405.0701,412.71,3577116,0
+ADBE.US,D,20250115,000000,421.7,423.97,415.66,417.28,4345781,0
+ADBE.US,D,20250116,000000,418.21,428.89,418,426.93,4185552,0
+ADBE.US,D,20250117,000000,434.345,435.99,425.7,429.99,4012745,0
+ADBE.US,D,20250121,000000,433.26,439.98,431.5,436.36,3833294,0
+ADBE.US,D,20250122,000000,438,439.73,433.43,437.32,3391642,0
+ADBE.US,D,20250123,000000,435.88,437.73,432.49,437.28,2716742,0
+ADBE.US,D,20250124,000000,437.28,441.8799,434.73,435.38,2631804,0
+ADBE.US,D,20250127,000000,430.23,445.4499,430.12,438.6,5086254,0
+ADBE.US,D,20250128,000000,436.27,445.805,431.64,442.84,5376392,0
+ADBE.US,D,20250129,000000,439.92,444.36,438.825,441.68,2997604,0
+ADBE.US,D,20250130,000000,439.67,448.42,439.23,446,3290128,0
+ADBE.US,D,20250131,000000,446.975,447.0095,435.83,437.45,4689083,0
+ADBE.US,D,20250203,000000,437.8,442.74,430.88,438.6,3348717,0
+ADBE.US,D,20250204,000000,435.43,443.58,434.26,440.23,2647701,0
+ADBE.US,D,20250205,000000,440.75,444.95,436.27,437.63,2938540,0
+ADBE.US,D,20250206,000000,437.63,439.96,434.35,435.4,2568120,0
+ADBE.US,D,20250207,000000,436.24,441,432.41,433.07,2693470,0
+ADBE.US,D,20250210,000000,439.25,453.37,439,451.1,3946729,0
+ADBE.US,D,20250211,000000,449,461.549,448.29,458.82,3256999,0
+ADBE.US,D,20250212,000000,458,463,451.3,462.76,3308534,0
+ADBE.US,D,20250213,000000,465.21,465.6999,457.03,459.22,2794395,0
+ADBE.US,D,20250214,000000,463.35,464.99,458,460.16,2622973,0
+ADBE.US,D,20250218,000000,462.65,464.33,453.07,464.11,2973775,0
+ADBE.US,D,20250219,000000,463.61,463.61,455.32,456.99,2965546,0
+ADBE.US,D,20250220,000000,457.44,461,451.57,454.69,2337598,0
+ADBE.US,D,20250221,000000,453.275,453.75,440.69,444.32,3375996,0
+ADBE.US,D,20250224,000000,445.11,446.28,440.91,444.42,2807937,0
+ADBE.US,D,20250225,000000,443.47,447.49,439.1738,443.41,2612652,0
+ADBE.US,D,20250226,000000,443.8,447.65,438.4,441.5,1947626,0
+ADBE.US,D,20250227,000000,441.79,444.57,436.82,437.19,2340232,0
+ADBE.US,D,20250228,000000,438.16,440.37,432.103,438.56,3936914,0
+ADBE.US,D,20250303,000000,440.65,448.09,438.21,440.72,2607694,0
+ADBE.US,D,20250304,000000,439.25,448.8159,434.7,446.03,2942168,0
+ADBE.US,D,20250305,000000,443.65,453.26,443.11,451.24,2406219,0
+ADBE.US,D,20250306,000000,444.73,452.19,441.1861,444.78,2732076,0
+ADBE.US,D,20250307,000000,442,452.51,440.99,449.4,3039466,0
+ADBE.US,D,20250310,000000,443.105,444.54,433.23,435.08,4001634,0
+ADBE.US,D,20250311,000000,432.88,441.33,431,433.66,3145227,0
+ADBE.US,D,20250312,000000,436.69,443.9,435.5,438.6,5515858,0
+ADBE.US,D,20250313,000000,405.27,405.77,374.5,377.84,14386637,0
+ADBE.US,D,20250314,000000,379.745,396.36,377.8,394.74,6134775,0
+ADBE.US,D,20250317,000000,394.115,399.94,387.13,399.34,4258533,0
+ADBE.US,D,20250318,000000,395.36,395.95,384.57,391.37,4297269,0
+ADBE.US,D,20250319,000000,394.1,395.26,387,387.89,4349931,0
+ADBE.US,D,20250320,000000,386.895,397.82,385.8025,389.61,4009500,0
+ADBE.US,D,20250321,000000,384.13,389.85,382.45,387.26,7607266,0
+ADBE.US,D,20250324,000000,392.47,396.86,391.3801,394.47,5223006,0
+ADBE.US,D,20250325,000000,393.57,404.32,392.99,403.64,3648552,0
+ADBE.US,D,20250326,000000,403,404.5,397.01,397.81,3426315,0
+ADBE.US,D,20250327,000000,397.44,401.4763,392.51,396.15,2729696,0
+ADBE.US,D,20250328,000000,393.89,396.92,384.755,385.71,3830307,0
+ADBE.US,D,20250331,000000,380,384.8,374.67,383.53,3960737,0
+ADBE.US,D,20250401,000000,381.13,384,375.53,383.2,3847766,0
+ADBE.US,D,20250402,000000,378.28,388,376.54,385.78,2859064,0
+ADBE.US,D,20250403,000000,371.875,376.01,366.29,367.25,5324421,0
+ADBE.US,D,20250404,000000,359,361.73,348.8,349.07,5867564,0
+ADBE.US,D,20250407,000000,335.54,358.36,332.01,340.7,7690909,0
+ADBE.US,D,20250408,000000,350.1,350.74,333.83,340,6650815,0
+ADBE.US,D,20250409,000000,338.74,365.72,333.43,364.64,7186274,0
+ADBE.US,D,20250410,000000,360.97,362.5,341.52,350.05,5694976,0
+ADBE.US,D,20250411,000000,351.44,353.1,342.35,352.47,3941817,0
+ADBE.US,D,20250414,000000,359.51,362.05,348.5,350.91,3285950,0
+ADBE.US,D,20250415,000000,351.05,356.49,349.185,350.38,3030407,0
+ADBE.US,D,20250416,000000,345,350.38,341.3101,344.19,3687874,0
+ADBE.US,D,20250417,000000,349.75,351.875,345.09,348.8,5229675,0
+ADBE.US,D,20250421,000000,344.565,346.68,338.64,343.22,3691241,0
+ADBE.US,D,20250422,000000,349.14,352.08,344.3687,349.91,3250424,0
+ADBE.US,D,20250423,000000,358.12,363,349.8,351.96,3167958,0
+ADBE.US,D,20250424,000000,353.59,361.12,353.245,360.91,3085149,0
+ADBE.US,D,20250425,000000,361.695,369.31,359.99,367.72,3499345,0
+ADBE.US,D,20250428,000000,368.05,370.99,364.58,368.62,3163425,0
+ADBE.US,D,20250429,000000,367.21,373.88,366.88,370.98,2198291,0
+ADBE.US,D,20250430,000000,366.87,376,363.56,374.98,3305481,0
+ADBE.US,D,20250501,000000,378.3,380.44,374.07,374.63,2848778,0
+ADBE.US,D,20250502,000000,380.09,383.5615,379.19,380.87,2340739,0
+ADBE.US,D,20250505,000000,379.29,384.54,378.4,381.06,2095559,0
+ADBE.US,D,20250506,000000,376.565,386.52,375.05,382.98,2970086,0
+ADBE.US,D,20250507,000000,384.7,387.83,380.945,384.97,2153771,0
+ADBE.US,D,20250508,000000,388.3,388.731,383.4,383.99,3383867,0
+ADBE.US,D,20250509,000000,386.18,388.77,382.33,383.28,2031324,0
+ADBE.US,D,20250512,000000,394.33,397.82,392.755,395.94,3157670,0
+ADBE.US,D,20250513,000000,395.9,399.67,394.71,397.4,2664142,0
+ADBE.US,D,20250514,000000,396.85,400.12,396.42,399.47,2409217,0
+ADBE.US,D,20250515,000000,399.35,404.85,399.35,404.69,2763813,0
+ADBE.US,D,20250516,000000,414.62,421.765,412.06,417.125,5391532,0
+ADBE.US,D,20250519,000000,413.53,421.27,413.1993,420.68,3007984,0
+ADBE.US,D,20250520,000000,417.87,419.13,414.29,417.61,2453377,0
+ADBE.US,D,20250521,000000,414.855,422.95,412.59,414.03,2495783,0
+ADBE.US,D,20250522,000000,412.51,417.8984,412.51,414.33,1889487,0
+ADBE.US,D,20250523,000000,409.11,411.45,407.15,407.69,2087674,0
+ADBE.US,D,20250527,000000,412.76,414.95,411.6,413.1,2680356,0
+ADBE.US,D,20250528,000000,413.81,416.37,411.42,412.23,2246508,0
+ADBE.US,D,20250529,000000,414,415.4203,410.47,413.36,1781393,0
+ADBE.US,D,20250530,000000,414.14,417.86,411.53,415.09,4231334,0
+ADBE.US,D,20250602,000000,408.88,410,396.73,403.4,4153688,0
+ADBE.US,D,20250603,000000,403.455,412.64,402.476,412.49,2737513,0
+ADBE.US,D,20250604,000000,411.54,415.94,410.08,413.91,1843425,0
+ADBE.US,D,20250605,000000,415,421.48,413.98,415.2,2276924,0
+ADBE.US,D,20250606,000000,417.54,419.645,415.28,416.92,2146908,0
+ADBE.US,D,20250609,000000,417.295,419,415.15,416.26,3034210,0
+ADBE.US,D,20250610,000000,416.605,419.82,414.42,416.06,2627431,0
+ADBE.US,D,20250611,000000,415.2,416.0432,410.42,412.84,3385416,0
+ADBE.US,D,20250612,000000,411.43,416.39,410.77,413.68,6313316,0
+ADBE.US,D,20250613,000000,392.5,399.85,383.75,391.68,10629682,0
+ADBE.US,D,20250616,000000,392.985,405,391.11,401.73,6798251,0
+ADBE.US,D,20250617,000000,397.275,399.67,381.8,382.68,6866253,0
+ADBE.US,D,20250618,000000,383.985,385.2729,377.54,378.04,4808869,0
+ADBE.US,D,20250620,000000,380.48,382.29,373.76,376.92,8126939,0
+ADBE.US,D,20250623,000000,377.59,380.21,374.24,380.12,3841754,0
+ADBE.US,D,20250624,000000,384.96,385,378.51,382.34,4797074,0
+ADBE.US,D,20250625,000000,383.6,388.05,382,387.55,3718763,0
+ADBE.US,D,20250626,000000,387.2,389.985,382.87,384.95,3139666,0
+ADBE.US,D,20250627,000000,385.44,390.31,384.405,385.83,5083803,0
+ADBE.US,D,20250630,000000,387.3,390.98,384.63,386.88,4645498,0
+ADBE.US,D,20250701,000000,385.1,392.58,381.5172,392.1,4516381,0
+ADBE.US,D,20250702,000000,384.64,386.88,372.73,378.47,6912202,0
+ADBE.US,D,20250703,000000,378,383.2,377.8,379.31,2863680,0
+ADBE.US,D,20250707,000000,378.9,382.22,375.52,376.93,3545108,0
+ADBE.US,D,20250708,000000,378.5,386.6011,377.18,382.24,3708199,0
+ADBE.US,D,20250709,000000,383.5,384.7451,370.91,373.38,4726562,0
+ADBE.US,D,20250710,000000,371.99,373.5,365.51,371.43,4023925,0
+ADBE.US,D,20250711,000000,368,371.15,362.7,363.35,3548721,0
+ADBE.US,D,20250714,000000,363.185,367.68,360.18,366.99,2898705,0
+ADBE.US,D,20250715,000000,367,368.32,363.88,364.18,2550992,0
+ADBE.US,D,20250716,000000,364.585,365.5524,358.71,361.77,3592883,0
+ADBE.US,D,20250717,000000,360.6,366.96,359.28,366.45,3340455,0
+ADBE.US,D,20250718,000000,367.065,367.79,364,365.79,2459234,0
+ADBE.US,D,20250721,000000,366.49,368.28,363.13,367.68,2770433,0
+ADBE.US,D,20250722,000000,368,374.5,368,372.87,2448998,0
+ADBE.US,D,20250723,000000,373.49,373.99,369.26,372.46,1994599,0
+ADBE.US,D,20250724,000000,371.9,375.9974,370.61,371.69,2692132,0
+ADBE.US,D,20250725,000000,372.31,372.405,369.51,370.74,2053161,0
+ADBE.US,D,20250728,000000,371.03,372.59,368.72,369.47,2984225,0
+ADBE.US,D,20250729,000000,370.45,376.16,369.7101,370.7,4234200,0
+ADBE.US,D,20250730,000000,370.68,370.72,363.48,364,3295204,0
+ADBE.US,D,20250731,000000,362.26,362.5,354.27,357.69,4513089,0
+ADBE.US,D,20250801,000000,355.95,356.29,347.46,347.8,4307890,0
+ADBE.US,D,20250804,000000,351.16,351.21,338.04,338.85,6449344,0
+ADBE.US,D,20250805,000000,339.305,342.735,337.35,338.74,3908970,0
+ADBE.US,D,20250806,000000,341.65,345.66,339.19,345.62,3347165,0
+ADBE.US,D,20250807,000000,344.04,347.38,332.65,338.27,4661824,0
+ADBE.US,D,20250808,000000,338.675,341.5684,336.37,341.05,3507764,0
+ADBE.US,D,20250811,000000,334.53,343.4035,332.465,333.65,4366242,0
+ADBE.US,D,20250812,000000,333.52,338.76,330.04,338.43,3572414,0
+ADBE.US,D,20250813,000000,339.54,351.76,337.55,351.07,4375105,0
+ADBE.US,D,20250814,000000,349.5,351.5599,346.1,348.58,3745646,0
+ADBE.US,D,20250815,000000,348.33,357.29,348,354.85,3718652,0
+ADBE.US,D,20250818,000000,355.68,358.39,353,357.24,2922973,0
+ADBE.US,D,20250819,000000,359.215,364.24,358.12,361.03,2808040,0
+ADBE.US,D,20250820,000000,361.68,363,353.2,353.43,3727897,0
+ADBE.US,D,20250821,000000,349.91,353.82,347,353.43,2363230,0
+ADBE.US,D,20250822,000000,355.8,362.65,354,362.09,3058636,0
+ADBE.US,D,20250825,000000,362.56,364.65,361.4,363.21,2259516,0
+ADBE.US,D,20250826,000000,363.03,363.23,353.695,354.91,4067395,0
+ADBE.US,D,20250827,000000,355.98,360.37,355.16,356.35,2353776,0
+ADBE.US,D,20250828,000000,357.63,358.26,349.11,353.96,3803095,0
+ADBE.US,D,20250829,000000,353.995,357.25,352.455,356.7,2639259,0
+ADBE.US,D,20250902,000000,350.24,352.7131,341.28,345.63,4229423,0
+ADBE.US,D,20250903,000000,345.72,348.51,343.36,348.5,3035328,0
+ADBE.US,D,20250904,000000,342.24,344.405,331.5,344.31,4918293,0
+ADBE.US,D,20250905,000000,345.805,354.67,345.1013,348.97,4662587,0
+ADBE.US,D,20250908,000000,348.855,358.82,343.59,358.66,5043305,0
+ADBE.US,D,20250909,000000,362.75,362.75,353.03,354.06,4324857,0
+ADBE.US,D,20250910,000000,356.29,359.19,348.12,350.16,4552514,0
+ADBE.US,D,20250911,000000,354.685,355.25,347.16,350.55,11804184,0
+ADBE.US,D,20250912,000000,361.1,366.5,341.61,349.36,14146624,0
+ADBE.US,D,20250915,000000,350.5,358,345.05,347.1,6768570,0
+ADBE.US,D,20250916,000000,350.155,356.94,348.3173,352.73,6696990,0
+ADBE.US,D,20250917,000000,353.18,365,353.18,362.07,6449922,0
+ADBE.US,D,20250918,000000,366.86,370.86,365.85,367.46,4752377,0
+ADBE.US,D,20250919,000000,368.94,370.31,362.54,365.9,7693030,0
+ADBE.US,D,20250922,000000,364.16,365.38,359.36,364.08,4709584,0
+ADBE.US,D,20250923,000000,364.175,368.73,361.295,361.78,3831134,0
+ADBE.US,D,20250924,000000,355.595,355.595,347.8,353.27,6140007,0
+ADBE.US,D,20250925,000000,351.91,357,351.5,354.16,3336731,0
+ADBE.US,D,20250926,000000,353.71,360.715,352.775,360.37,3072990,0
+ADBE.US,D,20250929,000000,362.04,363.17,358.8,359.42,4075860,0
+ADBE.US,D,20250930,000000,360.54,362,349.9024,352.75,5360695,0
+ADBE.US,D,20251001,000000,347.16,349.8299,340.05,343.72,6505709,0
+ADBE.US,D,20251002,000000,343.76,351.73,342.42,351.48,3955434,0
+ADBE.US,D,20251003,000000,352,352.5926,346.305,346.74,3122111,0
+ADBE.US,D,20251006,000000,346.93,357.34,342.04,350.14,5340202,0
+ADBE.US,D,20251007,000000,352.59,353.33,344.24,348.31,3275506,0
+ADBE.US,D,20251008,000000,350,354.05,347.52,348.77,3285027,0
+ADBE.US,D,20251009,000000,349.77,350.6,344.3,347.47,2895504,0
+ADBE.US,D,20251010,000000,347.91,348.72,336.94,337.51,4282397,0
+ADBE.US,D,20251013,000000,339.25,340.2765,335.61,339.32,3020060,0
+ADBE.US,D,20251014,000000,335.22,338.82,332.72,335.94,3036889,0
+ADBE.US,D,20251015,000000,335.42,335.6,329.205,330.63,3929948,0
+ADBE.US,D,20251016,000000,333.86,336.65,327.5,329.23,4570870,0
+ADBE.US,D,20251017,000000,327.745,335.1,327.7,333.26,4035035,0
+ADBE.US,D,20251020,000000,334.64,344.2,334.25,343.4,3903166,0
+ADBE.US,D,20251021,000000,343.59,358.37,343.32,357.55,4389672,0
+ADBE.US,D,20251022,000000,355.48,360.19,352.8701,354.09,3436003,0
+ADBE.US,D,20251023,000000,352.51,354.35,348.71,354.12,2408077,0
+ADBE.US,D,20251024,000000,357.21,358.1,353.29,353.52,2016850,0
+ADBE.US,D,20251027,000000,355.57,358.56,352.4135,357.8,2828152,0
+ADBE.US,D,20251028,000000,360,363.7,357.8,359.91,3005594,0
+ADBE.US,D,20251029,000000,355.515,355.515,337.05,337.86,6746464,0
+ADBE.US,D,20251030,000000,338.2,344.6951,333.1,339.24,4373224,0
+ADBE.US,D,20251031,000000,338.7,341.26,336.8,340.31,3763381,0
+ADBE.US,D,20251103,000000,340.31,342.46,332.88,337.47,3916593,0
+ADBE.US,D,20251104,000000,335.02,340.55,332.81,335.35,3694266,0
+ADBE.US,D,20251105,000000,332.61,336.84,331.24,335.53,2646694,0
+ADBE.US,D,20251106,000000,333,333.2,324.55,327.35,3888696,0
+ADBE.US,D,20251107,000000,325.83,331.01,323.0329,326.95,4112574,0
+ADBE.US,D,20251110,000000,328,329.9576,325,328.85,3086999,0
+ADBE.US,D,20251111,000000,329.5,334,329.13,333.22,2827150,0
+ADBE.US,D,20251112,000000,333.61,338.4,333.1752,337.05,2990154,0
+ADBE.US,D,20251113,000000,335.01,340,332.795,333.6,3084558,0
+ADBE.US,D,20251114,000000,332.91,333.75,328.59,331.11,2761396,0
+ADBE.US,D,20251117,000000,331.105,332.38,324.43,325.07,3299999,0
+ADBE.US,D,20251118,000000,323.78,326.64,320.8,324.47,3286395,0
+ADBE.US,D,20251119,000000,323.175,323.36,315.175,318.11,3738436,0
+ADBE.US,D,20251120,000000,318.87,323.1847,312.09,312.4,3884778,0
+ADBE.US,D,20251121,000000,313.565,327.75,311.585,324.19,4825412,0
+ADBE.US,D,20251124,000000,325,325.77,318.34,318.73,5414378,0
+ADBE.US,D,20251125,000000,317.77,321.52,315.57,319.55,3765001,0
+ADBE.US,D,20251126,000000,319.2,321.67,316.1,317.52,3024994,0
+ADBE.US,D,20251128,000000,317.8,322.31,317.52,320.13,1802225,0
+ADBE.US,D,20251201,000000,316.39,326.14,316.11,322.85,3651321,0
+ADBE.US,D,20251202,000000,321.62,325.96,318.08,322.81,3959502,0
+ADBE.US,D,20251203,000000,321.98,326.99,320.63,326.78,3082184,0
+ADBE.US,D,20251204,000000,328.57,330.89,324.12,328.73,3592313,0
+ADBE.US,D,20251205,000000,330.6,348.59,329.71,346.26,7650368,0
+ADBE.US,D,20251208,000000,347.445,348.4799,338.06,339.12,4293603,0
+ADBE.US,D,20251209,000000,341.4,347.775,338.48,344.32,4267653,0
+ADBE.US,D,20251210,000000,342.125,347.92,340.565,343.13,6789914,0
+ADBE.US,D,20251211,000000,341.645,357,333.79,350.43,10158661,0
+ADBE.US,D,20251212,000000,351.54,362.71,349.0901,356.43,5483921,0
+ADBE.US,D,20251215,000000,352.6,355,343.88,351.15,5480102,0
+ADBE.US,D,20251216,000000,350,355.86,345.4301,347.89,4118161,0
+ADBE.US,D,20251217,000000,347.89,357.8,347.8025,354.66,4371591,0
+ADBE.US,D,20251218,000000,355.87,358.34,351.3636,355.81,3352747,0
+ADBE.US,D,20251219,000000,355.525,357.55,351.59,355.86,8706340,0
+ADBE.US,D,20251222,000000,355.59,359.5706,354.7,357.53,2960799,0
+ADBE.US,D,20251223,000000,357.47,359.6699,350.58,352.42,3052537,0
+ADBE.US,D,20251224,000000,352.21,354.75,351.11,352.98,1166487,0
+ADBE.US,D,20251226,000000,352.5,356.23,352.2819,353.8,1455122,0
+ADBE.US,D,20251229,000000,353.37,356.68,351.16,353.16,2794007,0
+ADBE.US,D,20251230,000000,352.03,355.2699,350.009,352.51,2252633,0
+ADBE.US,D,20251231,000000,351.01,352.88,349.69,349.99,2116207,0
+ADBE.US,D,20260102,000000,350.675,351.12,331.64,333.3,5643504,0
+ADBE.US,D,20260105,000000,330.11,334.47,327.44,331.56,5012050,0
+ADBE.US,D,20260106,000000,330,336.4,329.5,335.99,3187432,0
+ADBE.US,D,20260107,000000,336.24,342.78,334.6226,338.1,3183059,0
+ADBE.US,D,20260108,000000,337.38,343.95,334.675,339.04,3107661,0
+ADBE.US,D,20260109,000000,335.875,335.875,328,333.95,3250098,0
+ADBE.US,D,20260112,000000,327.77,330.67,323.5,327.65,3541399,0
+ADBE.US,D,20260113,000000,322.49,323,307.91,309.93,7217338,0
+ADBE.US,D,20260114,000000,308.57,309.73,302.47,304.44,5712622,0
+ADBE.US,D,20260115,000000,304.97,305.82,301.4,304.09,4774251,0
+ADBE.US,D,20260116,000000,304.56,304.88,295.42,296.12,8534411,0
+ADBE.US,D,20260120,000000,294.32,295,288.33,290.37,6962010,0
+ADBE.US,D,20260121,000000,290.765,294.51,288.33,294.23,5645285,0
+ADBE.US,D,20260122,000000,296,301.82,295.2,299.73,4974504,0
+ADBE.US,D,20260123,000000,301.46,303.84,299.2,301.07,4368651,0
+ADBE.US,D,20260126,000000,301.4,306.3,301.4,304.72,4115294,0
+ADBE.US,D,20260127,000000,303.81,304.215,292.93,297.42,4166284,0
+ADBE.US,D,20260128,000000,299.66,303.85,297.685,299.58,3942771,0
+ADBE.US,D,20260129,000000,291.68,293.635,284.6,291.65,7410759,0
+ADBE.US,D,20260130,000000,291.6,295.34,290.51,293.25,5713026,0
+ADBE.US,D,20260202,000000,297.01,299.38,290.93,293.38,4357004,0
+ADBE.US,D,20260203,000000,282.74,284.34,271.02,271.93,8324923,0
+ADBE.US,D,20260204,000000,267.23,282.8999,264.04,279.71,8554186,0
+ADBE.US,D,20260205,000000,277.49,281.95,268.43,269.39,6293553,0
+ADBE.US,D,20260206,000000,271.675,275,265.31,268.38,5448423,0
+ADBE.US,D,20260209,000000,267.05,269.2,262.949,266.9,6576297,0
+ADBE.US,D,20260210,000000,266.69,270.79,263.98,264.67,5718574,0
+ADBE.US,D,20260211,000000,263.075,264.2,255.71,257.16,8759941,0
+ADBE.US,D,20260212,000000,258.36,262.67,251.1001,262.5,8656974,0
+ADBE.US,D,20260213,000000,262.17,265.29,257.5,263.97,6589694,0
+ADBE.US,D,20260217,000000,265.235,269.128,255.839,260.45,5208323,0
+ADBE.US,D,20260218,000000,260.45,263.5,257.2,263.16,5030277,0
diff --git a/daily/us/nasdaq stocks/1/aert.us.txt b/daily/us/nasdaq stocks/1/aert.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..64c3c6edef00522800b085c4d6721cd7c45b37da
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aert.us.txt	
@@ -0,0 +1,862 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AERT.US,D,20211220,000000,9.76,9.76,9.76,9.76,1231,0
+AERT.US,D,20211221,000000,9.73,9.73,9.73,9.73,4906,0
+AERT.US,D,20211222,000000,9.73,9.73,9.72,9.72,90590,0
+AERT.US,D,20211223,000000,9.7215,9.7215,9.7215,9.7215,239,0
+AERT.US,D,20211227,000000,9.7,9.74,9.7,9.74,32773,0
+AERT.US,D,20211228,000000,9.74,9.74,9.74,9.74,315,0
+AERT.US,D,20211229,000000,9.7201,9.7201,9.72,9.72,1053,0
+AERT.US,D,20211230,000000,9.73,9.741,9.71,9.73,10539,0
+AERT.US,D,20211231,000000,9.74,9.81,9.74,9.74,11444,0
+AERT.US,D,20220103,000000,9.735,9.74,9.735,9.74,70613,0
+AERT.US,D,20220105,000000,9.7401,9.75,9.74,9.75,362097,0
+AERT.US,D,20220106,000000,9.76,9.76,9.74,9.75,10584,0
+AERT.US,D,20220107,000000,9.76,9.76,9.76,9.76,2591,0
+AERT.US,D,20220110,000000,9.76,9.77,9.76,9.77,37717,0
+AERT.US,D,20220111,000000,9.7401,9.755,9.74,9.755,1504,0
+AERT.US,D,20220114,000000,9.75,9.75,9.75,9.75,20052,0
+AERT.US,D,20220118,000000,9.75,9.75,9.75,9.75,101,0
+AERT.US,D,20220119,000000,9.8182,9.8182,9.71,9.71,1027,0
+AERT.US,D,20220121,000000,9.73,9.75,9.72,9.72,52228,0
+AERT.US,D,20220124,000000,9.71,9.75,9.7,9.75,121249,0
+AERT.US,D,20220125,000000,9.74,9.74,9.74,9.74,1713,0
+AERT.US,D,20220127,000000,9.73,9.73,9.73,9.73,269,0
+AERT.US,D,20220128,000000,9.75,9.75,9.73,9.73,1524,0
+AERT.US,D,20220131,000000,9.71,9.71,9.71,9.71,2018,0
+AERT.US,D,20220201,000000,9.72,9.75,9.72,9.75,26971,0
+AERT.US,D,20220202,000000,9.75,9.77,9.75,9.77,32150,0
+AERT.US,D,20220204,000000,9.79,9.8,9.79,9.8,10531,0
+AERT.US,D,20220208,000000,9.8,9.8,9.8,9.8,2314,0
+AERT.US,D,20220210,000000,9.73,9.75,9.73,9.75,150335,0
+AERT.US,D,20220211,000000,9.81,9.81,9.81,9.81,200,0
+AERT.US,D,20220222,000000,9.8,9.8,9.77,9.8,100048,0
+AERT.US,D,20220223,000000,9.77,9.77,9.77,9.77,14605,0
+AERT.US,D,20220228,000000,9.81,9.81,9.81,9.81,1035005,0
+AERT.US,D,20220303,000000,9.8,9.8,9.8,9.8,25100,0
+AERT.US,D,20220308,000000,9.79,9.79,9.79,9.79,7434,0
+AERT.US,D,20220309,000000,9.79,9.79,9.79,9.79,176716,0
+AERT.US,D,20220314,000000,9.8,9.8,9.8,9.8,81490,0
+AERT.US,D,20220315,000000,9.795,9.8,9.79,9.795,89080,0
+AERT.US,D,20220317,000000,9.8,9.81,9.8,9.81,20694,0
+AERT.US,D,20220318,000000,9.8,9.8,9.8,9.8,9206,0
+AERT.US,D,20220321,000000,9.81,9.81,9.81,9.81,8320,0
+AERT.US,D,20220322,000000,9.8,9.8,9.79,9.8,3836,0
+AERT.US,D,20220323,000000,9.8,9.84,9.79,9.84,9990,0
+AERT.US,D,20220325,000000,9.8,9.82,9.79,9.81,75791,0
+AERT.US,D,20220328,000000,9.79,9.84,9.79,9.84,5541,0
+AERT.US,D,20220329,000000,9.8,9.8,9.8,9.8,205,0
+AERT.US,D,20220331,000000,9.84,9.86,9.84,9.85,22102,0
+AERT.US,D,20220401,000000,9.85,9.85,9.85,9.85,10015,0
+AERT.US,D,20220404,000000,9.82,9.82,9.82,9.82,238,0
+AERT.US,D,20220406,000000,9.84,9.86,9.84,9.86,461,0
+AERT.US,D,20220408,000000,9.87,9.87,9.87,9.87,7230,0
+AERT.US,D,20220411,000000,9.84,9.8632,9.84,9.8401,382,0
+AERT.US,D,20220413,000000,9.88,9.88,9.88,9.88,4231,0
+AERT.US,D,20220414,000000,9.89,9.89,9.86,9.89,1578,0
+AERT.US,D,20220419,000000,9.8903,9.8903,9.8903,9.8903,123,0
+AERT.US,D,20220420,000000,9.877,9.877,9.877,9.877,178,0
+AERT.US,D,20220421,000000,9.87,9.87,9.86,9.87,1371,0
+AERT.US,D,20220425,000000,9.86,9.86,9.86,9.86,195,0
+AERT.US,D,20220426,000000,9.86,9.86,9.86,9.86,1360,0
+AERT.US,D,20220427,000000,9.87,9.89,9.87,9.89,42580,0
+AERT.US,D,20220428,000000,9.9,9.91,9.9,9.91,1595,0
+AERT.US,D,20220429,000000,9.87,9.91,9.87,9.88,48187,0
+AERT.US,D,20220502,000000,9.88,9.88,9.88,9.88,201,0
+AERT.US,D,20220509,000000,9.88,9.88,9.88,9.88,7936,0
+AERT.US,D,20220512,000000,9.89,9.89,9.89,9.89,100,0
+AERT.US,D,20220513,000000,9.88,9.88,9.88,9.88,1036,0
+AERT.US,D,20220516,000000,9.84,9.84,9.84,9.84,2397,0
+AERT.US,D,20220517,000000,9.84,9.84,9.82,9.82,1220,0
+AERT.US,D,20220519,000000,9.82,9.88,9.82,9.84,54390,0
+AERT.US,D,20220524,000000,9.82,9.82,9.81,9.81,8502,0
+AERT.US,D,20220525,000000,9.89,9.89,9.89,9.89,500,0
+AERT.US,D,20220531,000000,9.855,9.855,9.82,9.82,176237,0
+AERT.US,D,20220602,000000,9.83,9.83,9.83,9.83,2731,0
+AERT.US,D,20220617,000000,9.84,9.84,9.84,9.84,2417,0
+AERT.US,D,20220622,000000,9.86,9.86,9.85,9.85,200017,0
+AERT.US,D,20220623,000000,9.84,9.84,9.84,9.84,1805,0
+AERT.US,D,20220708,000000,9.87,9.87,9.87,9.87,114,0
+AERT.US,D,20220711,000000,9.89,9.89,9.86,9.87,6328,0
+AERT.US,D,20220712,000000,9.87,9.87,9.87,9.87,25001,0
+AERT.US,D,20220713,000000,9.88,9.88,9.88,9.88,412,0
+AERT.US,D,20220714,000000,9.88,9.9,9.88,9.9,604,0
+AERT.US,D,20220721,000000,9.92,9.92,9.92,9.92,64579,0
+AERT.US,D,20220727,000000,9.94,9.94,9.91,9.92,3004,0
+AERT.US,D,20220728,000000,9.93,9.93,9.93,9.93,2426,0
+AERT.US,D,20220729,000000,9.91,9.91,9.91,9.91,205,0
+AERT.US,D,20220801,000000,9.9,9.9,9.9,9.9,101,0
+AERT.US,D,20220802,000000,9.91,9.91,9.91,9.91,1216,0
+AERT.US,D,20220808,000000,9.92,9.93,9.92,9.92,100100,0
+AERT.US,D,20220815,000000,9.92,9.9202,9.92,9.9202,9999,0
+AERT.US,D,20220816,000000,9.93,9.93,9.925,9.93,13230,0
+AERT.US,D,20220817,000000,9.92,9.92,9.92,9.92,410,0
+AERT.US,D,20220819,000000,9.92,9.94,9.92,9.94,38084,0
+AERT.US,D,20220822,000000,9.94,9.94,9.94,9.94,1391,0
+AERT.US,D,20220823,000000,9.94,9.94,9.94,9.94,1677,0
+AERT.US,D,20220824,000000,9.95,9.95,9.95,9.95,140000,0
+AERT.US,D,20220825,000000,9.94,9.94,9.94,9.94,24314,0
+AERT.US,D,20220829,000000,9.92,9.92,9.92,9.92,100,0
+AERT.US,D,20220830,000000,9.935,9.935,9.935,9.935,114,0
+AERT.US,D,20220831,000000,9.93,9.93,9.93,9.93,2464,0
+AERT.US,D,20220901,000000,9.905,9.905,9.905,9.905,100,0
+AERT.US,D,20220902,000000,9.93,9.93,9.93,9.93,417,0
+AERT.US,D,20220906,000000,10,10,9.95,9.95,400,0
+AERT.US,D,20220907,000000,9.93,9.95,9.92,9.95,100220,0
+AERT.US,D,20220908,000000,10,10,9.95,9.95,2865,0
+AERT.US,D,20220913,000000,9.955,9.955,9.955,9.955,35804,0
+AERT.US,D,20220914,000000,9.98,9.98,9.97,9.97,332938,0
+AERT.US,D,20220915,000000,9.98,9.98,9.98,9.98,1467,0
+AERT.US,D,20220916,000000,9.97,9.97,9.96,9.96,306475,0
+AERT.US,D,20220919,000000,10,10,9.96,9.98,3197,0
+AERT.US,D,20220920,000000,9.96,9.99,9.96,9.99,209,0
+AERT.US,D,20220921,000000,9.97,9.97,9.97,9.97,2808,0
+AERT.US,D,20220922,000000,9.97,9.97,9.97,9.97,1017,0
+AERT.US,D,20220926,000000,9.98,9.98,9.98,9.98,21459,0
+AERT.US,D,20220927,000000,10,10,9.98,10,590,0
+AERT.US,D,20221004,000000,10,10,9.98,9.98,419,0
+AERT.US,D,20221005,000000,9.98,9.98,9.97,9.97,419,0
+AERT.US,D,20221006,000000,10,10,9.99,9.99,418,0
+AERT.US,D,20221007,000000,9.99,9.99,9.98,9.98,229,0
+AERT.US,D,20221010,000000,10,10,10,10,221,0
+AERT.US,D,20221013,000000,9.98,9.98,9.98,9.98,161,0
+AERT.US,D,20221017,000000,10.03,10.03,10.03,10.03,153,0
+AERT.US,D,20221018,000000,10.03,10.03,9.9999,10,50719,0
+AERT.US,D,20221019,000000,9.99,10.01,9.99,10.01,10348,0
+AERT.US,D,20221020,000000,10.05,10.05,10.02,10.02,50295,0
+AERT.US,D,20221025,000000,10.06,10.06,10.06,10.06,102,0
+AERT.US,D,20221101,000000,10.055,10.055,10.055,10.055,25311,0
+AERT.US,D,20221102,000000,10.07,10.07,10.07,10.07,168,0
+AERT.US,D,20221110,000000,10.12,10.12,10.12,10.12,188,0
+AERT.US,D,20221111,000000,10.12,10.12,10.12,10.12,207,0
+AERT.US,D,20221114,000000,10.09,10.09,10.08,10.08,525,0
+AERT.US,D,20221115,000000,10.08,10.08,10.08,10.08,1365,0
+AERT.US,D,20221116,000000,10.08,10.08,10.08,10.08,1716,0
+AERT.US,D,20221118,000000,10.09,10.09,10.09,10.09,3071,0
+AERT.US,D,20221121,000000,10.09,10.1,10.09,10.1,849,0
+AERT.US,D,20221122,000000,10.09,10.1,10.09,10.1,1284,0
+AERT.US,D,20221123,000000,10.1,10.1,10.09,10.1,210926,0
+AERT.US,D,20221125,000000,10.1,10.11,10.095,10.1,28500,0
+AERT.US,D,20221128,000000,10.105,10.12,10.1,10.12,280371,0
+AERT.US,D,20221129,000000,10.12,10.13,10.12,10.13,5458,0
+AERT.US,D,20221209,000000,10.13,10.13,10.13,10.13,230,0
+AERT.US,D,20221212,000000,10.13,10.13,10.13,10.13,1868,0
+AERT.US,D,20221215,000000,10.14,10.14,10.14,10.14,8539,0
+AERT.US,D,20221216,000000,10.165,10.165,10.165,10.165,50201,0
+AERT.US,D,20221219,000000,10.145,10.15,10.145,10.15,26687,0
+AERT.US,D,20221220,000000,10.15,10.15,10.15,10.15,350,0
+AERT.US,D,20221222,000000,10.175,10.175,10.175,10.175,301,0
+AERT.US,D,20221223,000000,10.15,10.15,10.15,10.15,25990,0
+AERT.US,D,20221228,000000,10.15,10.15,10.15,10.15,15001,0
+AERT.US,D,20221229,000000,10.19,10.2,10.19,10.2,1154,0
+AERT.US,D,20230103,000000,10.16,10.16,10.16,10.16,1002,0
+AERT.US,D,20230106,000000,10.18,10.185,10.18,10.18,300,0
+AERT.US,D,20230109,000000,10.1895,10.2,10.18,10.19,213269,0
+AERT.US,D,20230110,000000,10.205,10.205,10.2,10.2,800002,0
+AERT.US,D,20230112,000000,10.7,10.7,10.21,10.22,450,0
+AERT.US,D,20230117,000000,10.23,10.23,10.22,10.22,352,0
+AERT.US,D,20230119,000000,10.22,10.22,10.22,10.22,102,0
+AERT.US,D,20230123,000000,10.22,10.22,10.22,10.22,288,0
+AERT.US,D,20230124,000000,10.23,10.23,10.23,10.23,200,0
+AERT.US,D,20230125,000000,10.23,10.23,10.22,10.22,28766,0
+AERT.US,D,20230126,000000,10.17,10.17,10.17,10.17,202,0
+AERT.US,D,20230127,000000,10.23,10.23,10.22,10.2201,2500,0
+AERT.US,D,20230130,000000,10.235,10.235,10.235,10.235,203,0
+AERT.US,D,20230131,000000,10.24,10.24,10.24,10.24,300,0
+AERT.US,D,20230201,000000,10.24,10.24,10.235,10.24,779,0
+AERT.US,D,20230202,000000,10.24,10.25,10.24,10.249,308009,0
+AERT.US,D,20230203,000000,10.25,10.75,10.245,10.25,32603,0
+AERT.US,D,20230207,000000,10.2482,10.255,10.245,10.25,2785070,0
+AERT.US,D,20230208,000000,10.25,10.2501,10.25,10.25,100848,0
+AERT.US,D,20230209,000000,10.255,10.26,10.25,10.25,17228,0
+AERT.US,D,20230210,000000,10.255,10.255,10.255,10.255,265,0
+AERT.US,D,20230214,000000,10.265,10.27,10.265,10.27,17603,0
+AERT.US,D,20230215,000000,10.75,10.75,10.26,10.27,6223,0
+AERT.US,D,20230216,000000,10.75,10.75,10.26,10.26,79157,0
+AERT.US,D,20230217,000000,10.75,10.75,10.27,10.27,508,0
+AERT.US,D,20230221,000000,10.3,10.75,10.27,10.27,6503,0
+AERT.US,D,20230223,000000,10.28,10.75,10.27,10.28,10091,0
+AERT.US,D,20230224,000000,10.28,10.29,10.28,10.29,25832,0
+AERT.US,D,20230227,000000,10.75,10.75,10.28,10.29,6556,0
+AERT.US,D,20230228,000000,10.29,10.72,10.28,10.28,10578,0
+AERT.US,D,20230301,000000,10.29,10.29,10.29,10.29,489,0
+AERT.US,D,20230302,000000,10.29,10.29,10.29,10.29,104,0
+AERT.US,D,20230306,000000,10.29,10.3,10.29,10.3,13285,0
+AERT.US,D,20230307,000000,10.3,10.315,10.3,10.3,940333,0
+AERT.US,D,20230308,000000,10.3,10.31,10.3,10.305,1369572,0
+AERT.US,D,20230309,000000,10.31,10.31,10.3,10.3,14022,0
+AERT.US,D,20230310,000000,10.31,10.32,10.31,10.32,207527,0
+AERT.US,D,20230313,000000,10.32,10.32,10.31,10.31,2575,0
+AERT.US,D,20230314,000000,10.32,10.32,10.31,10.32,51411,0
+AERT.US,D,20230315,000000,10.31,10.32,10.31,10.31,597662,0
+AERT.US,D,20230317,000000,10.31,10.31,10.31,10.31,101319,0
+AERT.US,D,20230320,000000,10.31,10.31,10.31,10.31,50137,0
+AERT.US,D,20230321,000000,10.31,10.32,10.31,10.32,98207,0
+AERT.US,D,20230322,000000,10.31,10.31,10.31,10.31,108843,0
+AERT.US,D,20230323,000000,10.32,10.32,10.31,10.31,959,0
+AERT.US,D,20230324,000000,10.31,10.315,10.31,10.315,812,0
+AERT.US,D,20230327,000000,10.32,10.34,10.32,10.33,647722,0
+AERT.US,D,20230328,000000,10.33,10.35,10.33,10.34,1291159,0
+AERT.US,D,20230329,000000,10.34,10.36,10.34,10.35,2691947,0
+AERT.US,D,20230330,000000,10.4,10.42,10.34,10.34,877182,0
+AERT.US,D,20230331,000000,10.3404,10.35,10.33,10.35,1156011,0
+AERT.US,D,20230403,000000,10.34,10.36,10.325,10.33,7540362,0
+AERT.US,D,20230404,000000,10.33,10.35,10.32,10.35,993003,0
+AERT.US,D,20230405,000000,10.33,10.35,10.33,10.33,162622,0
+AERT.US,D,20230406,000000,10.33,10.34,10.27,10.27,107330,0
+AERT.US,D,20230410,000000,10.34,10.37,10.34,10.37,907304,0
+AERT.US,D,20230411,000000,10.31,10.33,10.31,10.33,387,0
+AERT.US,D,20230412,000000,10.27,10.32,10.27,10.32,12999,0
+AERT.US,D,20230413,000000,10.3,10.33,10.3,10.33,26099,0
+AERT.US,D,20230414,000000,10.31,10.4,10.31,10.4,43614,0
+AERT.US,D,20230419,000000,10.35,10.48,10.31,10.48,185198,0
+AERT.US,D,20230420,000000,10.32,10.32,10.31,10.31,3628,0
+AERT.US,D,20230421,000000,10.31,10.31,10.29,10.29,56278,0
+AERT.US,D,20230424,000000,10.29,10.32,10.29,10.29,100627,0
+AERT.US,D,20230425,000000,10.29,10.35,10.29,10.35,100784,0
+AERT.US,D,20230426,000000,10.35,10.35,10.26,10.3,94596,0
+AERT.US,D,20230427,000000,10.29,10.3,10.29,10.2901,47047,0
+AERT.US,D,20230428,000000,10.29,10.3,10.27,10.27,28788,0
+AERT.US,D,20230501,000000,10.32,10.32,10.32,10.32,279,0
+AERT.US,D,20230502,000000,10.29,10.29,10.29,10.29,138,0
+AERT.US,D,20230503,000000,10.29,10.29,10.285,10.29,77709,0
+AERT.US,D,20230504,000000,10.29,10.29,10.28,10.28,40758,0
+AERT.US,D,20230505,000000,10.3,10.3,10.27,10.28,127867,0
+AERT.US,D,20230508,000000,10.29,10.29,10.27,10.27,5136,0
+AERT.US,D,20230509,000000,10.29,10.3,10.27,10.3,335057,0
+AERT.US,D,20230510,000000,10.3,10.3,10.29,10.29,3315,0
+AERT.US,D,20230511,000000,10.3,10.3,10.28,10.29,4908,0
+AERT.US,D,20230512,000000,10.3,10.3,10.28,10.28,26802,0
+AERT.US,D,20230515,000000,10.31,10.31,10.28,10.31,2974,0
+AERT.US,D,20230522,000000,10.29,10.29,10.29,10.29,507,0
+AERT.US,D,20230606,000000,10.34,10.36,10.34,10.36,3027,0
+AERT.US,D,20230609,000000,10.35,10.35,10.35,10.35,101,0
+AERT.US,D,20230612,000000,10.36,10.36,10.36,10.36,200,0
+AERT.US,D,20230613,000000,10.36,10.37,10.36,10.37,412,0
+AERT.US,D,20230614,000000,10.37,10.37,10.3699,10.3699,414,0
+AERT.US,D,20230615,000000,10.37,10.37,10.37,10.37,273,0
+AERT.US,D,20230621,000000,10.69,10.73,10.37,10.42,14353,0
+AERT.US,D,20230622,000000,10.39,10.48,10.39,10.39,3516,0
+AERT.US,D,20230623,000000,10.39,10.42,10.39,10.42,3992,0
+AERT.US,D,20230627,000000,10.4,10.4,10.39,10.39,2945,0
+AERT.US,D,20230628,000000,10.4,10.43,10.4,10.4,101897,0
+AERT.US,D,20230629,000000,10.4,10.41,10.4,10.41,1787,0
+AERT.US,D,20230630,000000,10.41,10.42,10.41,10.41,311334,0
+AERT.US,D,20230703,000000,10.49,10.49,10.41,10.4304,845,0
+AERT.US,D,20230710,000000,10.41,10.6,10.41,10.48,91301,0
+AERT.US,D,20230711,000000,10.43,10.43,10.43,10.43,116,0
+AERT.US,D,20230713,000000,10.46,10.46,10.42,10.42,601,0
+AERT.US,D,20230718,000000,10.65,10.6778,10.4173,10.47,20018,0
+AERT.US,D,20230721,000000,10.44,10.44,10.41,10.42,1028,0
+AERT.US,D,20230726,000000,10.42,10.42,10.42,10.42,402,0
+AERT.US,D,20230802,000000,10.45,10.45,10.45,10.45,1404,0
+AERT.US,D,20230803,000000,10.45,10.45,10.45,10.45,115069,0
+AERT.US,D,20230808,000000,10.465,10.47,10.465,10.47,4899,0
+AERT.US,D,20230815,000000,10.48,10.49,10.47,10.49,317478,0
+AERT.US,D,20230911,000000,10.54,10.54,10.52,10.52,200,0
+AERT.US,D,20230912,000000,10.52,10.52,10.52,10.52,372,0
+AERT.US,D,20230913,000000,10.54,10.6401,10.54,10.6206,18712,0
+AERT.US,D,20230914,000000,10.63,10.63,10.5799,10.63,7103,0
+AERT.US,D,20230915,000000,10.64,10.64,10.64,10.64,474,0
+AERT.US,D,20230918,000000,10.55,10.55,10.55,10.55,104,0
+AERT.US,D,20230920,000000,10.55,10.55,10.55,10.55,100,0
+AERT.US,D,20230925,000000,10.55,10.56,10.55,10.56,6665,0
+AERT.US,D,20230927,000000,10.63,10.63,10.63,10.63,100,0
+AERT.US,D,20230928,000000,10.59,10.59,10.59,10.59,260,0
+AERT.US,D,20230929,000000,10.58,10.58,10.58,10.58,107,0
+AERT.US,D,20231002,000000,10.59,10.59,10.59,10.59,99178,0
+AERT.US,D,20231003,000000,10.61,10.65,10.61,10.64,539628,0
+AERT.US,D,20231004,000000,10.62,10.65,10.62,10.645,8642,0
+AERT.US,D,20231005,000000,10.65,10.66,10.62,10.635,135473,0
+AERT.US,D,20231006,000000,10.65,10.67,10.65,10.65,115204,0
+AERT.US,D,20231009,000000,10.65,10.65,10.65,10.65,100710,0
+AERT.US,D,20231010,000000,10.64,10.85,10.59,10.59,1935601,0
+AERT.US,D,20231011,000000,10.67,10.67,10.67,10.67,278,0
+AERT.US,D,20231012,000000,10.84,11.2401,10.62,10.94,34406,0
+AERT.US,D,20231013,000000,10.78,11,10.75,10.84,3027,0
+AERT.US,D,20231016,000000,10.64,11.4,10.62,10.7,235434,0
+AERT.US,D,20231017,000000,11.1,11.1,10.6006,10.66,16097,0
+AERT.US,D,20231018,000000,10.7,10.7405,10.63,10.65,37577,0
+AERT.US,D,20231019,000000,10.74,10.74,10.64,10.68,43121,0
+AERT.US,D,20231020,000000,10.69,10.78,10.62,10.66,286303,0
+AERT.US,D,20231023,000000,10.7,10.7,10.65,10.6505,720,0
+AERT.US,D,20231024,000000,10.67,11.25,10.65,10.9824,18396,0
+AERT.US,D,20231025,000000,10.75,10.8,10.62,10.8,45277,0
+AERT.US,D,20231026,000000,10.74,10.7696,10.62,10.76,8841,0
+AERT.US,D,20231027,000000,10.75,10.75,10.72,10.72,1492,0
+AERT.US,D,20231030,000000,10.24,10.69,9.23,9.8,15058,0
+AERT.US,D,20231031,000000,9.94,9.94,8.49,8.49,14378,0
+AERT.US,D,20231101,000000,8.7,9.5,8.55,8.55,13929,0
+AERT.US,D,20231102,000000,9,9.4,8.55,9.33,22109,0
+AERT.US,D,20231103,000000,7.97,8.7,7.6,7.74,2403121,0
+AERT.US,D,20231106,000000,8.08,8.28,6.6,7.2,175070,0
+AERT.US,D,20231107,000000,5.11,5.12,2.41,2.65,1344529,0
+AERT.US,D,20231108,000000,3.6,3.74,2,2.15,3812900,0
+AERT.US,D,20231109,000000,2.32,2.3355,2,2.14,1417000,0
+AERT.US,D,20231110,000000,1.85,1.95,1.5,1.67,1071000,0
+AERT.US,D,20231113,000000,1.69,1.96,1.69,1.79,372300,0
+AERT.US,D,20231114,000000,1.71,2.1,1.71,2.01,781800,0
+AERT.US,D,20231115,000000,2.1,2.52,2.09,2.35,766300,0
+AERT.US,D,20231116,000000,2.35,2.5,2.34,2.35,391400,0
+AERT.US,D,20231117,000000,2.35,2.41,2.3,2.36,152500,0
+AERT.US,D,20231120,000000,2.3,2.59,2.3,2.4502,156200,0
+AERT.US,D,20231121,000000,2.4,2.58,2.4,2.4,162600,0
+AERT.US,D,20231122,000000,2.4,2.49,2.4,2.43,90000,0
+AERT.US,D,20231124,000000,2.6,2.73,2.52,2.52,132684,0
+AERT.US,D,20231127,000000,2.52,2.5799,2.34,2.35,74050,0
+AERT.US,D,20231128,000000,2.3,2.4599,2.3,2.3,72441,0
+AERT.US,D,20231129,000000,2.3,2.48,2.29,2.3,141638,0
+AERT.US,D,20231130,000000,2.39,2.39,2.25,2.31,70951,0
+AERT.US,D,20231201,000000,2.31,2.36,2.26,2.36,95267,0
+AERT.US,D,20231204,000000,2.34,2.36,2.29,2.36,12688,0
+AERT.US,D,20231205,000000,2.31,2.74,2.31,2.6,114585,0
+AERT.US,D,20231206,000000,2.58,2.58,2.37,2.4529,21031,0
+AERT.US,D,20231207,000000,2.4688,2.5,2.4,2.45,10283,0
+AERT.US,D,20231208,000000,2.4444,2.51,2.3019,2.4,17309,0
+AERT.US,D,20231211,000000,2.445,2.6,2.42,2.53,47641,0
+AERT.US,D,20231212,000000,2.6,2.6,2.5,2.5,9862,0
+AERT.US,D,20231213,000000,2.45,2.58,2.45,2.54,22769,0
+AERT.US,D,20231214,000000,2.54,2.59,2.39,2.43,63954,0
+AERT.US,D,20231215,000000,2.43,2.5,2.43,2.49,5739,0
+AERT.US,D,20231218,000000,2.4531,2.5,2.42,2.48,6259,0
+AERT.US,D,20231219,000000,2.4,2.5,2.4,2.45,16540,0
+AERT.US,D,20231220,000000,2.45,2.5,2.3594,2.4,21618,0
+AERT.US,D,20231221,000000,2.4,2.54,2.4,2.5,23766,0
+AERT.US,D,20231222,000000,2.5,2.64,2.42,2.52,8099,0
+AERT.US,D,20231226,000000,2.52,2.52,2.4,2.42,16357,0
+AERT.US,D,20231227,000000,2.42,2.55,2.42,2.44,6187,0
+AERT.US,D,20231228,000000,2.46,2.5391,2.42,2.52,12674,0
+AERT.US,D,20231229,000000,2.55,2.55,2.47,2.5,1838,0
+AERT.US,D,20240102,000000,2.43,2.5,2.35,2.44,11758,0
+AERT.US,D,20240103,000000,2.3638,2.4394,2.35,2.38,5525,0
+AERT.US,D,20240104,000000,2.31,2.55,2.3001,2.385,8962,0
+AERT.US,D,20240105,000000,2.35,2.4,2.25,2.39,9948,0
+AERT.US,D,20240108,000000,2.2973,2.425,2.25,2.38,37621,0
+AERT.US,D,20240109,000000,2.41,2.41,2.25,2.3999,12104,0
+AERT.US,D,20240110,000000,2.31,2.45,2.31,2.45,8518,0
+AERT.US,D,20240111,000000,2.4478,2.57,2.4,2.51,30392,0
+AERT.US,D,20240112,000000,3.07,3.12,2.61,2.8,9275651,0
+AERT.US,D,20240116,000000,2.6,2.88,2.59,2.8,313673,0
+AERT.US,D,20240117,000000,2.67,2.753,2.26,2.37,136259,0
+AERT.US,D,20240118,000000,2.33,2.33,2.25,2.33,54494,0
+AERT.US,D,20240119,000000,2.16,2.31,2.0001,2.31,58302,0
+AERT.US,D,20240122,000000,2.24,2.4,2.23,2.37,30020,0
+AERT.US,D,20240123,000000,2.3,2.37,2.2,2.24,43673,0
+AERT.US,D,20240124,000000,2.2,2.3,2.2,2.25,8913,0
+AERT.US,D,20240125,000000,2.23,2.26,2.15,2.23,9612,0
+AERT.US,D,20240126,000000,2.27,2.28,2.24,2.25,6197,0
+AERT.US,D,20240129,000000,2.25,2.3599,2.18,2.22,20926,0
+AERT.US,D,20240130,000000,2.22,2.3001,2.1399,2.1701,32979,0
+AERT.US,D,20240131,000000,2.2,2.24,2.19,2.2101,5497,0
+AERT.US,D,20240201,000000,2.2,2.2,2.15,2.16,2700,0
+AERT.US,D,20240202,000000,2.18,2.44,2.11,2.23,16924,0
+AERT.US,D,20240205,000000,2.44,2.44,2.2872,2.38,16700,0
+AERT.US,D,20240206,000000,2.35,2.44,2.35,2.37,15249,0
+AERT.US,D,20240207,000000,2.38,2.5,2.34,2.38,16220,0
+AERT.US,D,20240208,000000,2.41,2.5,2.3,2.5,25118,0
+AERT.US,D,20240209,000000,2.425,2.5,2.37,2.44,7861,0
+AERT.US,D,20240212,000000,2.45,2.6,2.42,2.56,27416,0
+AERT.US,D,20240213,000000,2.46,2.54,2.41,2.5,18459,0
+AERT.US,D,20240214,000000,2.6,2.6,2.31,2.55,6581,0
+AERT.US,D,20240215,000000,2.52,2.55,2.408,2.51,14266,0
+AERT.US,D,20240216,000000,2.51,2.57,2.42,2.53,9251,0
+AERT.US,D,20240220,000000,2.53,2.63,2.5201,2.6,5242,0
+AERT.US,D,20240221,000000,2.58,2.58,2.49,2.58,2753,0
+AERT.US,D,20240222,000000,2.45,2.59,2.37,2.59,18240,0
+AERT.US,D,20240223,000000,2.5,2.58,2.44,2.45,6375,0
+AERT.US,D,20240226,000000,2.45,2.49,2.4,2.45,21991,0
+AERT.US,D,20240227,000000,2.45,2.55,2.37,2.37,14577,0
+AERT.US,D,20240228,000000,2.375,2.42,2.32,2.375,4553,0
+AERT.US,D,20240229,000000,2.54,2.54,2.37,2.38,10648,0
+AERT.US,D,20240301,000000,2.48,2.48,2.3801,2.45,4306,0
+AERT.US,D,20240304,000000,2.39,2.52,2.39,2.46,2784,0
+AERT.US,D,20240305,000000,2.4001,2.4001,2.37,2.37,2972,0
+AERT.US,D,20240306,000000,2.37,2.39,2.23,2.3,3633,0
+AERT.US,D,20240307,000000,2.2,2.35,2.17,2.26,25359,0
+AERT.US,D,20240308,000000,2.2,2.25,2.17,2.25,14889,0
+AERT.US,D,20240311,000000,2.2,2.2,2.17,2.17,40797,0
+AERT.US,D,20240312,000000,2.17,2.2,2.17,2.2,40001,0
+AERT.US,D,20240313,000000,2.2,2.4089,2.1589,2.3699,31279,0
+AERT.US,D,20240314,000000,2.3,2.41,2.25,2.25,7485,0
+AERT.US,D,20240315,000000,2.22,2.35,2.22,2.27,3402,0
+AERT.US,D,20240318,000000,2.2662,2.3612,2.17,2.17,24251,0
+AERT.US,D,20240319,000000,2.17,2.23,2.17,2.19,4927,0
+AERT.US,D,20240320,000000,2.19,2.44,2.19,2.41,34024,0
+AERT.US,D,20240321,000000,2.39,2.52,2.39,2.49,44215,0
+AERT.US,D,20240322,000000,2.49,2.49,2.4,2.46,5864,0
+AERT.US,D,20240325,000000,2.48,2.488,2.405,2.46,6571,0
+AERT.US,D,20240326,000000,2.5,2.6,2.39,2.45,19526,0
+AERT.US,D,20240327,000000,2.495,2.5999,2.46,2.55,24899,0
+AERT.US,D,20240328,000000,2.52,2.58,2.52,2.57,2227,0
+AERT.US,D,20240401,000000,2.59,2.59,2.41,2.515,23498,0
+AERT.US,D,20240402,000000,2.37,2.43,2.29,2.37,2168,0
+AERT.US,D,20240403,000000,2.41,2.4101,2.27,2.28,6972,0
+AERT.US,D,20240404,000000,2.25,2.375,2.17,2.18,7883,0
+AERT.US,D,20240405,000000,2.37,2.37,2.15,2.29,13804,0
+AERT.US,D,20240408,000000,2.2,2.32,2.2,2.21,6177,0
+AERT.US,D,20240409,000000,2.1,2.59,2.02,2.17,72945,0
+AERT.US,D,20240410,000000,2.07,2.32,2.06,2.25,22327,0
+AERT.US,D,20240411,000000,2.28,2.33,2.1,2.21,11452,0
+AERT.US,D,20240412,000000,2.15,2.3117,2.11,2.12,32843,0
+AERT.US,D,20240415,000000,2.185,2.185,2.11,2.11,511,0
+AERT.US,D,20240416,000000,2.2,2.2,2.11,2.11,2430,0
+AERT.US,D,20240417,000000,2.12,2.2,2.09,2.2,39238,0
+AERT.US,D,20240418,000000,2.2,2.2,2.19,2.19,1210,0
+AERT.US,D,20240419,000000,2.18,2.19,2.1,2.11,1407,0
+AERT.US,D,20240422,000000,2.13,2.265,2.1,2.265,17132,0
+AERT.US,D,20240423,000000,2.2147,2.3,2.21,2.25,3198,0
+AERT.US,D,20240424,000000,2.25,2.37,2.18,2.19,2036,0
+AERT.US,D,20240425,000000,2.16,2.25,2.16,2.17,578,0
+AERT.US,D,20240426,000000,2.14,2.235,2,2.14,19937,0
+AERT.US,D,20240429,000000,2.23,2.23,2.11,2.13,1006,0
+AERT.US,D,20240430,000000,2.11,2.11,1.9,2.06,2704,0
+AERT.US,D,20240501,000000,2.04,2.0597,2.005,2.005,2065,0
+AERT.US,D,20240502,000000,2.01,2.155,2.01,2.12,1458,0
+AERT.US,D,20240503,000000,2.025,2.07,2.025,2.07,1673,0
+AERT.US,D,20240506,000000,2.09,2.09,1.93,1.93,3348,0
+AERT.US,D,20240507,000000,2.06,2.06,1.94,1.94,7214,0
+AERT.US,D,20240508,000000,2.03,2.03,1.97,2.01,16687,0
+AERT.US,D,20240509,000000,1.989,2.081,1.989,1.994,1282,0
+AERT.US,D,20240510,000000,1.94,2.03,1.94,1.98,4973,0
+AERT.US,D,20240513,000000,1.95,2.02,1.94,2.02,9954,0
+AERT.US,D,20240514,000000,1.96,1.99,1.94,1.9738,12264,0
+AERT.US,D,20240515,000000,1.9,1.9,1.29,1.35,504808,0
+AERT.US,D,20240516,000000,1.43,1.47,1.35,1.39,27404,0
+AERT.US,D,20240517,000000,1.59,1.59,1.3306,1.45,94060,0
+AERT.US,D,20240520,000000,1.5,1.55,1.4,1.42,122524,0
+AERT.US,D,20240521,000000,1.5,1.54,1.42,1.42,77178,0
+AERT.US,D,20240522,000000,1.5,1.53,1.4,1.4,73203,0
+AERT.US,D,20240523,000000,1.63,1.63,1.38,1.4,28978,0
+AERT.US,D,20240524,000000,1.43,1.47,1.4,1.44,35966,0
+AERT.US,D,20240528,000000,1.41,1.45,1.41,1.43,64540,0
+AERT.US,D,20240529,000000,1.43,1.45,1.37,1.4,51512,0
+AERT.US,D,20240530,000000,1.44,1.455,1.4102,1.42,14167,0
+AERT.US,D,20240531,000000,1.434,1.45,1.4,1.402,1762,0
+AERT.US,D,20240603,000000,1.38,1.53,1.34,1.35,10406,0
+AERT.US,D,20240604,000000,1.36,1.45,1.36,1.3899,40714,0
+AERT.US,D,20240605,000000,1.38,1.4,1.35,1.4,10213,0
+AERT.US,D,20240606,000000,1.39,1.4,1.32,1.38,45805,0
+AERT.US,D,20240607,000000,1.45,1.45,1.35,1.415,70916,0
+AERT.US,D,20240610,000000,1.4265,1.475,1.35,1.45,51482,0
+AERT.US,D,20240611,000000,1.4,1.5,1.4,1.5,65236,0
+AERT.US,D,20240612,000000,1.46,1.49,1.44,1.44,3237,0
+AERT.US,D,20240613,000000,1.44,1.5,1.44,1.49,34552,0
+AERT.US,D,20240614,000000,1.5,1.5,1.4539,1.4675,12980,0
+AERT.US,D,20240617,000000,1.46,1.4982,1.44,1.45,6972,0
+AERT.US,D,20240618,000000,1.45,1.465,1.44,1.44,3956,0
+AERT.US,D,20240620,000000,1.44,1.6,1.44,1.475,30909,0
+AERT.US,D,20240621,000000,1.4951,1.65,1.4905,1.57,89991,0
+AERT.US,D,20240624,000000,1.58,1.65,1.4109,1.64,34621,0
+AERT.US,D,20240625,000000,1.65,1.7,1.58,1.66,26778,0
+AERT.US,D,20240626,000000,1.6508,1.95,1.535,1.655,67658,0
+AERT.US,D,20240627,000000,1.7345,1.95,1.5789,1.89,43627,0
+AERT.US,D,20240628,000000,1.925,1.9761,1.5,1.89,48935,0
+AERT.US,D,20240701,000000,1.85,1.985,1.73,1.96,29469,0
+AERT.US,D,20240702,000000,2,2.13,1.72,2.08,84117,0
+AERT.US,D,20240703,000000,2.12,2.15,1.9001,1.99,67101,0
+AERT.US,D,20240705,000000,1.94,2.1,1.73,1.76,17975,0
+AERT.US,D,20240708,000000,1.68,1.8829,1.68,1.8,18535,0
+AERT.US,D,20240709,000000,1.9,2.02,1.88,1.96,60833,0
+AERT.US,D,20240710,000000,2.098,2.1,2,2.05,71752,0
+AERT.US,D,20240711,000000,2.11,2.19,1.9601,2.09,74688,0
+AERT.US,D,20240712,000000,2.14,2.37,2.11,2.35,163961,0
+AERT.US,D,20240715,000000,2.44,2.7663,2.36,2.5,161067,0
+AERT.US,D,20240716,000000,2.5,2.5314,2.3023,2.35,135828,0
+AERT.US,D,20240717,000000,2.25,2.45,2.2,2.3,125452,0
+AERT.US,D,20240718,000000,2.26,2.29,2.1601,2.25,19363,0
+AERT.US,D,20240719,000000,2.26,2.3,2.12,2.23,111033,0
+AERT.US,D,20240722,000000,2.29,2.55,2.26,2.44,77025,0
+AERT.US,D,20240723,000000,2.37,2.55,2.37,2.53,86011,0
+AERT.US,D,20240724,000000,2.4401,2.55,2.35,2.415,68797,0
+AERT.US,D,20240725,000000,2.45,2.5848,2.45,2.58,107364,0
+AERT.US,D,20240726,000000,2.62,2.62,2.42,2.56,34537,0
+AERT.US,D,20240729,000000,2.586,2.586,2.05,2.35,70776,0
+AERT.US,D,20240730,000000,2.27,2.45,2.16,2.28,41995,0
+AERT.US,D,20240731,000000,2.13,2.4,2.13,2.39,33550,0
+AERT.US,D,20240801,000000,2.39,2.93,2.3,2.44,127455,0
+AERT.US,D,20240802,000000,2.37,2.38,2.18,2.38,19414,0
+AERT.US,D,20240805,000000,2.37,2.5,2.31,2.45,42522,0
+AERT.US,D,20240806,000000,2.48,2.48,2.3,2.3,7559,0
+AERT.US,D,20240807,000000,2.35,2.39,2.3,2.3,29709,0
+AERT.US,D,20240808,000000,2.345,2.36,2.28,2.33,21302,0
+AERT.US,D,20240809,000000,2.3,2.35,2.3,2.3,8179,0
+AERT.US,D,20240812,000000,2.3,2.33,2.3,2.33,16055,0
+AERT.US,D,20240813,000000,2.3,2.39,2.3,2.39,6084,0
+AERT.US,D,20240814,000000,2.3448,2.35,2.3,2.35,13754,0
+AERT.US,D,20240815,000000,2.49,2.5,2.31,2.39,22923,0
+AERT.US,D,20240816,000000,2.32,2.35,2.31,2.35,19326,0
+AERT.US,D,20240819,000000,2.35,2.35,2.3,2.35,19242,0
+AERT.US,D,20240820,000000,2.44,2.44,2.3,2.35,9082,0
+AERT.US,D,20240821,000000,2.31,2.35,2.3,2.35,11719,0
+AERT.US,D,20240822,000000,2.3,2.34,2.2,2.32,36450,0
+AERT.US,D,20240823,000000,2.4665,2.4665,2.12,2.12,41605,0
+AERT.US,D,20240826,000000,2.08,2.2,2.05,2.13,21191,0
+AERT.US,D,20240827,000000,2.127,2.2151,2.02,2.2151,17415,0
+AERT.US,D,20240828,000000,2.085,2.2,1.625,1.95,42658,0
+AERT.US,D,20240829,000000,1.87,1.963,1.77,1.86,8448,0
+AERT.US,D,20240830,000000,1.91,2.1,1.671,1.91,10696,0
+AERT.US,D,20240903,000000,1.87,1.93,1.72,1.875,12752,0
+AERT.US,D,20240904,000000,1.91,2.15,1.75,1.8,24118,0
+AERT.US,D,20240905,000000,1.82,2.04,1.8,1.845,10889,0
+AERT.US,D,20240906,000000,1.82,1.928,1.76,1.79,22721,0
+AERT.US,D,20240909,000000,1.85,2.05,1.78,1.9,23122,0
+AERT.US,D,20240910,000000,2.01,2.55,1.96,2.3,310236,0
+AERT.US,D,20240911,000000,2.3,2.55,2.2682,2.44,92005,0
+AERT.US,D,20240912,000000,2.2285,2.7995,2.16,2.37,136417,0
+AERT.US,D,20240913,000000,2.35,2.7,2.02,2.4,78593,0
+AERT.US,D,20240916,000000,2.33,2.55,2.2215,2.31,46882,0
+AERT.US,D,20240917,000000,2.32,2.55,2.1501,2.25,50491,0
+AERT.US,D,20240918,000000,2.24,2.5,2.14,2.21,59370,0
+AERT.US,D,20240919,000000,2.215,2.49,2.18,2.35,87030,0
+AERT.US,D,20240920,000000,2.2467,2.45,2.2467,2.31,20760,0
+AERT.US,D,20240923,000000,2.1987,2.5,2.1987,2.31,67967,0
+AERT.US,D,20240924,000000,2.29,2.345,2.07,2.07,9767,0
+AERT.US,D,20240925,000000,2.13,2.2,2.1,2.14,6731,0
+AERT.US,D,20240926,000000,2.1782,2.1782,2.05,2.08,10657,0
+AERT.US,D,20240927,000000,2.05,2.7,2.05,2.45,225357,0
+AERT.US,D,20240930,000000,2.42,2.56,2.297,2.297,36780,0
+AERT.US,D,20241001,000000,2.29,2.32,2.2,2.2,8801,0
+AERT.US,D,20241002,000000,2.389999,2.389999,2.2,2.22,19744,0
+AERT.US,D,20241003,000000,2.31,2.645,2.2,2.21,95094,0
+AERT.US,D,20241004,000000,2.28,2.28,2.01,2.2,19378,0
+AERT.US,D,20241007,000000,2.31,2.488,2.11,2.3,67528,0
+AERT.US,D,20241008,000000,2.22,2.36,2.03,2.1,22461,0
+AERT.US,D,20241009,000000,2.06,2.235,2.03,2.03,13934,0
+AERT.US,D,20241010,000000,2.09,2.22,2.06,2.145,10456,0
+AERT.US,D,20241011,000000,2.06,2.2182,2.035,2.05,4623,0
+AERT.US,D,20241014,000000,2.07,2.36,2.07,2.09,13929,0
+AERT.US,D,20241015,000000,2.05,2.2398,2.05,2.06,6681,0
+AERT.US,D,20241016,000000,2.06,2.3,1.8,1.93,145858,0
+AERT.US,D,20241017,000000,1.9624,2.29,1.9,1.92,177755,0
+AERT.US,D,20241018,000000,1.9,2.048,1.75,1.79,149718,0
+AERT.US,D,20241021,000000,1.9,2.15,1.7,1.7,191671,0
+AERT.US,D,20241022,000000,1.73,2.03,1.6,1.8,41217,0
+AERT.US,D,20241023,000000,1.745,2.11,1.745,1.915,401861,0
+AERT.US,D,20241024,000000,1.94,2.18,1.82,1.82,105776,0
+AERT.US,D,20241025,000000,1.84,1.92,1.81,1.85,10908,0
+AERT.US,D,20241028,000000,1.9,2.0145,1.73,1.73,18850,0
+AERT.US,D,20241029,000000,1.7002,1.925,1.645,1.69,63939,0
+AERT.US,D,20241030,000000,1.75,1.925,1.64,1.65,34587,0
+AERT.US,D,20241031,000000,1.64,1.85,1.59,1.62,27240,0
+AERT.US,D,20241101,000000,1.6,1.7099,1.59,1.63,5896,0
+AERT.US,D,20241104,000000,1.65,1.69,1.6,1.65,10802,0
+AERT.US,D,20241105,000000,1.59,1.718,1.59,1.6,10015,0
+AERT.US,D,20241106,000000,1.655,1.75,1.59,1.59,31150,0
+AERT.US,D,20241107,000000,1.62,1.64,1.56,1.58,14759,0
+AERT.US,D,20241108,000000,1.58,1.58,1.125,1.27,66259,0
+AERT.US,D,20241111,000000,1.31,1.5,1.24,1.24,23974,0
+AERT.US,D,20241112,000000,1.32,1.3938,1.1828,1.22,5191,0
+AERT.US,D,20241113,000000,1.24,1.39,1.18,1.2,19943,0
+AERT.US,D,20241114,000000,1.26,1.33,1.19,1.19,10862,0
+AERT.US,D,20241115,000000,1.1,1.13,1,1.06,10996,0
+AERT.US,D,20241118,000000,1.18,1.27,1.13,1.26,6733,0
+AERT.US,D,20241119,000000,1.22,1.28,1.16,1.16,22722,0
+AERT.US,D,20241120,000000,1.26,1.26,1.15,1.24,15440,0
+AERT.US,D,20241121,000000,1.215,1.215,1.15,1.15,1716,0
+AERT.US,D,20241122,000000,1.17,1.17,1.05,1.05,30239,0
+AERT.US,D,20241125,000000,1.12,1.17,1.1,1.11,9379,0
+AERT.US,D,20241126,000000,1.07,1.15,1,1,46169,0
+AERT.US,D,20241127,000000,0.99,1.12,0.876,0.9025,46647,0
+AERT.US,D,20241129,000000,0.91,1,0.91,0.95,34061,0
+AERT.US,D,20241202,000000,0.9975,0.9999,0.9046,0.91,88832,0
+AERT.US,D,20241203,000000,0.96,0.984876,0.8417,0.879,56177,0
+AERT.US,D,20241204,000000,0.83,0.945,0.82,0.898,23005,0
+AERT.US,D,20241205,000000,0.89,0.898996,0.7553,0.7553,51916,0
+AERT.US,D,20241206,000000,0.734,0.7999,0.734,0.768,15281,0
+AERT.US,D,20241209,000000,0.76,0.9089,0.76,0.761,34083,0
+AERT.US,D,20241210,000000,0.76,0.78,0.76,0.7676,6891,0
+AERT.US,D,20241211,000000,0.763999,0.7679,0.745,0.745,49650,0
+AERT.US,D,20241212,000000,0.7377,0.745,0.6604,0.67,37662,0
+AERT.US,D,20241213,000000,0.686,0.71,0.6011,0.6299,82376,0
+AERT.US,D,20241216,000000,0.5855,0.685,0.5855,0.625,27665,0
+AERT.US,D,20241217,000000,0.652,0.652,0.5984,0.61,8930,0
+AERT.US,D,20241218,000000,0.61,0.63,0.59,0.59,11425,0
+AERT.US,D,20241219,000000,0.619001,0.78,0.593,0.71,281586,0
+AERT.US,D,20241220,000000,0.75,0.809,0.7083,0.809,39822,0
+AERT.US,D,20241223,000000,0.81,0.86,0.7677,0.77,28831,0
+AERT.US,D,20241224,000000,0.8597,0.93,0.81,0.879,36198,0
+AERT.US,D,20241226,000000,0.888,0.904,0.812,0.8742,27859,0
+AERT.US,D,20241227,000000,0.8742,0.879999,0.661501,0.8769,1991660,0
+AERT.US,D,20241230,000000,1.08,2.67,0.8769,1.43,11520041,0
+AERT.US,D,20241231,000000,1.32,1.3999,0.9293,0.93,667487,0
+AERT.US,D,20250102,000000,0.95,1.28,0.95,0.95,482765,0
+AERT.US,D,20250103,000000,0.96,1.05,0.88,0.89,375466,0
+AERT.US,D,20250106,000000,0.9,0.978999,0.771,0.8023,184709,0
+AERT.US,D,20250107,000000,0.85,0.89,0.76,0.81,132492,0
+AERT.US,D,20250108,000000,0.7701,0.8088,0.7301,0.781,88515,0
+AERT.US,D,20250110,000000,0.7601,0.92,0.76,0.81,75349,0
+AERT.US,D,20250113,000000,0.8099,0.8413,0.76,0.7713,72579,0
+AERT.US,D,20250114,000000,0.799,0.9417,0.7733,0.813,41446,0
+AERT.US,D,20250115,000000,0.801,0.84,0.7619,0.831,34869,0
+AERT.US,D,20250116,000000,0.825,0.86,0.8001,0.8375,29337,0
+AERT.US,D,20250117,000000,0.8308,0.8695,0.79,0.835,24487,0
+AERT.US,D,20250121,000000,0.84,0.8689,0.8,0.8689,9112,0
+AERT.US,D,20250122,000000,0.8792,0.8792,0.8,0.8106,12105,0
+AERT.US,D,20250123,000000,0.811,0.8366,0.67,0.8366,79028,0
+AERT.US,D,20250124,000000,0.8309,0.8405,0.7778,0.7901,34525,0
+AERT.US,D,20250127,000000,0.8299,0.8699,0.7506,0.7506,38338,0
+AERT.US,D,20250128,000000,0.835,0.835,0.67295,0.7531,39017,0
+AERT.US,D,20250129,000000,0.719,0.751,0.68,0.686,36024,0
+AERT.US,D,20250130,000000,0.7395,0.7395,0.6,0.6037,45946,0
+AERT.US,D,20250131,000000,0.6343,0.7499,0.51,0.6037,256589,0
+AERT.US,D,20250203,000000,0.5856,0.6239,0.5449,0.59,17434,0
+AERT.US,D,20250204,000000,0.619,0.63,0.53,0.63,80405,0
+AERT.US,D,20250205,000000,0.64,0.651,0.5464,0.597,64362,0
+AERT.US,D,20250206,000000,0.59,0.620999,0.5611,0.5613,117016,0
+AERT.US,D,20250207,000000,0.587,0.6979,0.56,0.61,308144,0
+AERT.US,D,20250210,000000,0.63,0.63,0.55,0.5669,49170,0
+AERT.US,D,20250211,000000,0.596,0.596,0.56,0.56,88368,0
+AERT.US,D,20250212,000000,0.609099,0.6579,0.56,0.57,77628,0
+AERT.US,D,20250213,000000,0.59,0.5979,0.5297,0.532,42805,0
+AERT.US,D,20250214,000000,0.56,0.56,0.5068,0.53905,75724,0
+AERT.US,D,20250218,000000,0.55,0.5679,0.5089,0.542,38117,0
+AERT.US,D,20250219,000000,0.56,0.57,0.511,0.5121,108453,0
+AERT.US,D,20250220,000000,0.54,0.54,0.47,0.491,80852,0
+AERT.US,D,20250221,000000,0.51,0.5298,0.481,0.528,70565,0
+AERT.US,D,20250224,000000,0.54,0.54,0.4704,0.498,142400,0
+AERT.US,D,20250225,000000,0.481,0.522025,0.46,0.485,153175,0
+AERT.US,D,20250226,000000,0.5452,0.594999,0.5177,0.55,377833,0
+AERT.US,D,20250227,000000,0.56,0.5863,0.5478,0.5808,122943,0
+AERT.US,D,20250228,000000,0.598449,0.72,0.5601,0.6135,127011,0
+AERT.US,D,20250303,000000,0.6148,0.68,0.5736,0.662,71191,0
+AERT.US,D,20250304,000000,0.630051,0.630051,0.576,0.6032,56775,0
+AERT.US,D,20250305,000000,0.575,0.664,0.562,0.6589,50065,0
+AERT.US,D,20250306,000000,0.6474,0.6474,0.5919,0.5919,8642,0
+AERT.US,D,20250307,000000,0.592,0.6799,0.592,0.62,10963,0
+AERT.US,D,20250310,000000,0.630499,0.630499,0.5643,0.5643,3078,0
+AERT.US,D,20250311,000000,0.5564,0.585,0.55,0.574,31413,0
+AERT.US,D,20250312,000000,0.58,0.58,0.5501,0.58,7023,0
+AERT.US,D,20250313,000000,0.582,0.6799,0.5501,0.6062,13891,0
+AERT.US,D,20250314,000000,0.561,0.6057,0.561,0.5611,8614,0
+AERT.US,D,20250317,000000,0.601,0.6939,0.6,0.63,33603,0
+AERT.US,D,20250318,000000,0.6,0.6409,0.6,0.6409,4866,0
+AERT.US,D,20250319,000000,0.6216,0.7,0.611,0.6896,7490,0
+AERT.US,D,20250320,000000,0.6897,0.6897,0.66,0.66,4617,0
+AERT.US,D,20250321,000000,0.69,0.7,0.6001,0.7,5509,0
+AERT.US,D,20250324,000000,0.657,0.7,0.65,0.7,17029,0
+AERT.US,D,20250325,000000,0.6234,0.6999,0.6234,0.6431,1581,0
+AERT.US,D,20250326,000000,0.6241,0.6241,0.6241,0.6241,5686,0
+AERT.US,D,20250327,000000,0.6091,0.6992,0.6091,0.6331,14755,0
+AERT.US,D,20250328,000000,0.68,0.6989,0.608,0.6171,22320,0
+AERT.US,D,20250331,000000,0.66,0.6699,0.5644,0.58,39744,0
+AERT.US,D,20250401,000000,0.6204,0.650299,0.55,0.57,22504,0
+AERT.US,D,20250402,000000,0.571,0.63,0.552,0.5943,25196,0
+AERT.US,D,20250403,000000,0.552,0.7409,0.552,0.6711,501832,0
+AERT.US,D,20250404,000000,0.6241,0.6901,0.5525,0.5869,59363,0
+AERT.US,D,20250407,000000,0.568,0.68,0.5511,0.6056,129832,0
+AERT.US,D,20250408,000000,0.64,0.6505,0.57,0.59,72102,0
+AERT.US,D,20250409,000000,0.6256,0.67,0.58,0.63,134874,0
+AERT.US,D,20250410,000000,0.6111,0.63,0.5761,0.6,6275,0
+AERT.US,D,20250411,000000,0.609,0.71,0.554,0.6776,379786,0
+AERT.US,D,20250414,000000,0.6943,0.71,0.6666,0.6869,7716,0
+AERT.US,D,20250415,000000,0.69,0.69,0.658,0.6611,5505,0
+AERT.US,D,20250416,000000,0.654,0.72,0.654,0.72,10196,0
+AERT.US,D,20250417,000000,0.69,0.725,0.6531,0.709,10607,0
+AERT.US,D,20250421,000000,0.709,0.72,0.6995,0.709,3008,0
+AERT.US,D,20250422,000000,0.70876,0.72,0.6885,0.72,28910,0
+AERT.US,D,20250423,000000,0.71,0.7849,0.71,0.74,43180,0
+AERT.US,D,20250424,000000,0.74,0.7816,0.6823,0.7,46256,0
+AERT.US,D,20250425,000000,0.68,0.6925,0.68,0.6925,664,0
+AERT.US,D,20250428,000000,0.69,0.7375,0.6701,0.729,10731,0
+AERT.US,D,20250429,000000,0.686,0.729,0.686,0.7201,4091,0
+AERT.US,D,20250430,000000,0.73,0.74,0.6699,0.74,17582,0
+AERT.US,D,20250501,000000,0.71,0.7263,0.6811,0.697,3626,0
+AERT.US,D,20250502,000000,0.697,0.7348,0.68,0.6822,7753,0
+AERT.US,D,20250505,000000,0.651,0.703,0.651,0.6544,6712,0
+AERT.US,D,20250506,000000,0.6545,0.66727,0.607,0.66727,2316,0
+AERT.US,D,20250507,000000,0.6749,0.675,0.629,0.653501,2282,0
+AERT.US,D,20250508,000000,0.642,0.6513,0.6237,0.641,7574,0
+AERT.US,D,20250509,000000,0.63,0.71,0.5715,0.6289,205256,0
+AERT.US,D,20250512,000000,0.65,0.72,0.6393,0.6394,19616,0
+AERT.US,D,20250513,000000,0.674,0.73,0.66,0.6801,10710,0
+AERT.US,D,20250514,000000,0.7,0.73,0.675,0.675,24319,0
+AERT.US,D,20250515,000000,0.729,0.729,0.648,0.655,32877,0
+AERT.US,D,20250516,000000,0.66,0.7,0.6533,0.66,15255,0
+AERT.US,D,20250519,000000,0.699999,0.699999,0.6502,0.6505,12761,0
+AERT.US,D,20250520,000000,0.6505,0.69,0.65,0.69,8440,0
+AERT.US,D,20250521,000000,0.665,0.6894,0.65,0.6715,3459,0
+AERT.US,D,20250522,000000,0.689,0.69,0.6749,0.675,3008,0
+AERT.US,D,20250523,000000,0.675,0.675,0.6094,0.6205,68319,0
+AERT.US,D,20250527,000000,0.66,0.66,0.62,0.6202,7249,0
+AERT.US,D,20250528,000000,0.62,0.64,0.6111,0.6111,4407,0
+AERT.US,D,20250529,000000,0.601001,0.659999,0.601,0.6047,25991,0
+AERT.US,D,20250530,000000,0.675,0.675,0.5501,0.6021,15421,0
+AERT.US,D,20250602,000000,0.6599,0.6599,0.571745,0.6597,144334,0
+AERT.US,D,20250603,000000,0.66,0.66,0.6422,0.66,10955,0
+AERT.US,D,20250604,000000,0.643,0.66,0.642,0.66,11479,0
+AERT.US,D,20250605,000000,0.6402,0.69,0.6402,0.69,13004,0
+AERT.US,D,20250606,000000,0.6484,0.69,0.6484,0.69,1624,0
+AERT.US,D,20250609,000000,0.69,0.698,0.6676,0.69,10393,0
+AERT.US,D,20250610,000000,0.676,1.06,0.6542,0.8,2078157,0
+AERT.US,D,20250611,000000,0.77,0.91,0.7699,0.8595,297749,0
+AERT.US,D,20250612,000000,0.83,0.9026,0.8,0.8101,83612,0
+AERT.US,D,20250613,000000,0.8,0.95,0.78,0.8376,54477,0
+AERT.US,D,20250616,000000,0.8101,1.32,0.8101,0.99,1269809,0
+AERT.US,D,20250617,000000,0.95,1.2401,0.95,1.18,541907,0
+AERT.US,D,20250618,000000,1.3,1.4,1.18,1.33,640658,0
+AERT.US,D,20250620,000000,1.51,1.5184,1.16,1.19,269070,0
+AERT.US,D,20250623,000000,1.26,1.2792,1.05,1.14,132493,0
+AERT.US,D,20250624,000000,1.13,1.14,1.03,1.06,105191,0
+AERT.US,D,20250625,000000,1.06,1.1,1.05,1.06,43581,0
+AERT.US,D,20250626,000000,1.11,1.1495,1.04,1.06,228959,0
+AERT.US,D,20250627,000000,1.14,1.14,1.03,1.03,105158,0
+AERT.US,D,20250630,000000,1.0891,1.33,1.052,1.22,267329,0
+AERT.US,D,20250701,000000,1.16,1.37,1.1111,1.17,178091,0
+AERT.US,D,20250702,000000,1.15,1.24,0.9017,1.22,155873,0
+AERT.US,D,20250703,000000,1.24,1.32,1.07,1.13,59031,0
+AERT.US,D,20250707,000000,1.16,1.18,1.0802,1.1001,46023,0
+AERT.US,D,20250708,000000,1.03,1.14,1.03,1.085,21203,0
+AERT.US,D,20250709,000000,1.04,1.11,1.04,1.07,54832,0
+AERT.US,D,20250710,000000,1.06,1.12,1.01,1.095,22205,0
+AERT.US,D,20250711,000000,1.12,1.12,1.05,1.075,16865,0
+AERT.US,D,20250714,000000,1.07,1.0854,1.04,1.05,16345,0
+AERT.US,D,20250715,000000,1.0418,1.0745,1.03,1.03,99551,0
+AERT.US,D,20250716,000000,1.04,1.0999,1.04,1.075,21096,0
+AERT.US,D,20250717,000000,1.05,1.09,1.0306,1.06,46185,0
+AERT.US,D,20250718,000000,1.04,1.07,1,1,274879,0
+AERT.US,D,20250721,000000,1.03,1.03,0.9405,0.981,184074,0
+AERT.US,D,20250722,000000,0.9882,0.9882,0.9307,0.9665,8118,0
+AERT.US,D,20250723,000000,0.9751,0.9881,0.9659,0.971,5260,0
+AERT.US,D,20250724,000000,0.971,0.971,0.95,0.95,3947,0
+AERT.US,D,20250725,000000,0.95,0.96,0.93,0.93,8316,0
+AERT.US,D,20250728,000000,1.04,1.04,0.8,0.8914,146513,0
+AERT.US,D,20250729,000000,0.88,0.8959,0.86,0.8779,14037,0
+AERT.US,D,20250730,000000,0.8999,0.8999,0.86,0.8995,6460,0
+AERT.US,D,20250731,000000,0.8999,0.8999,0.8502,0.8766,33013,0
+AERT.US,D,20250801,000000,0.85,0.88,0.824099,0.85,24006,0
+AERT.US,D,20250804,000000,0.8999,0.8999,0.8601,0.8799,10195,0
+AERT.US,D,20250805,000000,0.8999,0.8999,0.85,0.862599,8596,0
+AERT.US,D,20250806,000000,0.8501,0.87495,0.85,0.8501,2046,0
+AERT.US,D,20250807,000000,0.85,0.89,0.803,0.803,6957,0
+AERT.US,D,20250808,000000,0.851,0.8999,0.75,0.797,29887,0
+AERT.US,D,20250811,000000,0.81,0.8599,0.6791,0.682,93175,0
+AERT.US,D,20250812,000000,0.678,0.8588,0.64,0.7,31967,0
+AERT.US,D,20250813,000000,0.7,0.728,0.6664,0.7,30320,0
+AERT.US,D,20250814,000000,1.05,1.45,0.95,1.1,132111602,0
+AERT.US,D,20250815,000000,0.929,1,0.731,1,3965125,0
+AERT.US,D,20250818,000000,0.88,1.15,0.88,0.91,2242370,0
+AERT.US,D,20250819,000000,0.8634,0.9396,0.8634,0.8837,343232,0
+AERT.US,D,20250820,000000,0.8672,0.91,0.73,0.845,471253,0
+AERT.US,D,20250821,000000,0.82,0.836,0.7,0.7885,342198,0
+AERT.US,D,20250822,000000,0.7891,0.92,0.7742,0.8637,495184,0
+AERT.US,D,20250825,000000,0.85,0.8975,0.83,0.8614,234694,0
+AERT.US,D,20250826,000000,0.85,0.863651,0.7837,0.8039,235033,0
+AERT.US,D,20250827,000000,0.805,0.819525,0.758,0.77,235600,0
+AERT.US,D,20250828,000000,0.75,0.7764,0.7383,0.7468,153472,0
+AERT.US,D,20250829,000000,0.7555,0.763299,0.7118,0.7254,99850,0
+AERT.US,D,20250902,000000,0.74,0.74,0.55,0.618001,534532,0
+AERT.US,D,20250903,000000,0.61,0.65,0.5637,0.5731,146027,0
+AERT.US,D,20250904,000000,0.589,0.6155,0.5527,0.5685,124212,0
+AERT.US,D,20250905,000000,0.55,0.588,0.55,0.571,288501,0
+AERT.US,D,20250908,000000,0.571,0.5799,0.5517,0.5688,142263,0
+AERT.US,D,20250909,000000,0.56,0.59,0.5511,0.5858,300958,0
+AERT.US,D,20250910,000000,0.57,0.64799,0.5602,0.6,616493,0
+AERT.US,D,20250911,000000,0.6,0.634,0.6,0.6263,88329,0
+AERT.US,D,20250912,000000,0.61,0.6261,0.5927,0.60575,62428,0
+AERT.US,D,20250915,000000,0.625,0.625,0.58,0.6068,158045,0
+AERT.US,D,20250916,000000,0.6005,0.6096,0.55,0.563,258062,0
+AERT.US,D,20250917,000000,0.55,0.5835,0.55,0.5676,193796,0
+AERT.US,D,20250918,000000,0.8613,1.2,0.801,0.93,186113726,0
+AERT.US,D,20250919,000000,0.88,0.93,0.82,0.85,3136705,0
+AERT.US,D,20250922,000000,0.858,0.918,0.83,0.8695,1406841,0
+AERT.US,D,20250923,000000,0.845,0.89,0.7606,0.8871,819879,0
+AERT.US,D,20250924,000000,0.88,0.9272,0.8637,0.87,977062,0
+AERT.US,D,20250925,000000,0.8421,0.8421,0.7615,0.8077,393385,0
+AERT.US,D,20250926,000000,0.795,0.795,0.664001,0.681,546493,0
+AERT.US,D,20250929,000000,0.68,0.74088,0.6517,0.6553,229868,0
+AERT.US,D,20250930,000000,0.6669,0.695,0.6416,0.6799,465707,0
+AERT.US,D,20251001,000000,0.679,0.6896,0.6158,0.6161,318159,0
+AERT.US,D,20251002,000000,0.6425,0.6764,0.620001,0.669,351983,0
+AERT.US,D,20251003,000000,0.66,0.6642,0.64,0.646,184933,0
+AERT.US,D,20251006,000000,0.6478,0.6775,0.6261,0.6633,344884,0
+AERT.US,D,20251007,000000,0.6703,0.72,0.663,0.7,474914,0
+AERT.US,D,20251008,000000,0.7124,0.7393,0.69,0.7383,194084,0
+AERT.US,D,20251009,000000,0.7083,0.734,0.6893,0.6913,315855,0
+AERT.US,D,20251010,000000,0.6688,0.6699,0.635,0.64,324593,0
+AERT.US,D,20251013,000000,0.64,0.6698,0.63,0.6366,134060,0
+AERT.US,D,20251014,000000,0.625,0.6619,0.611,0.635,264098,0
+AERT.US,D,20251015,000000,0.63,0.649436,0.615,0.6324,135509,0
+AERT.US,D,20251016,000000,0.6344,0.6344,0.6,0.6001,149848,0
+AERT.US,D,20251017,000000,0.633,0.633,0.57,0.571,120211,0
+AERT.US,D,20251020,000000,0.571,0.59,0.552,0.556,191270,0
+AERT.US,D,20251021,000000,0.5957,0.5988,0.5567,0.5701,147586,0
+AERT.US,D,20251022,000000,0.5629,0.5671,0.55,0.5583,134170,0
+AERT.US,D,20251023,000000,0.55,0.565,0.55,0.5504,78109,0
+AERT.US,D,20251024,000000,0.6,0.8294,0.56,0.5902,10610541,0
+AERT.US,D,20251027,000000,0.6,0.76,0.6,0.72,3657264,0
+AERT.US,D,20251028,000000,0.7395,0.77,0.7,0.7202,550496,0
+AERT.US,D,20251029,000000,0.7335,0.80523,0.7335,0.7496,532314,0
+AERT.US,D,20251030,000000,0.72,0.7399,0.667,0.6761,296410,0
+AERT.US,D,20251031,000000,0.68,0.6933,0.635,0.653,188417,0
+AERT.US,D,20251103,000000,0.6439,0.66,0.63,0.6341,193935,0
+AERT.US,D,20251104,000000,0.628,0.647,0.6208,0.6231,66962,0
+AERT.US,D,20251105,000000,0.63,0.6401,0.6003,0.6261,83430,0
+AERT.US,D,20251106,000000,0.612,0.6252,0.565,0.605,170072,0
+AERT.US,D,20251107,000000,0.6,0.6663,0.6,0.647,383526,0
+AERT.US,D,20251110,000000,0.647,0.68,0.625,0.6292,276030,0
+AERT.US,D,20251111,000000,0.637,0.65,0.6117,0.6276,123706,0
+AERT.US,D,20251112,000000,0.68,0.68,0.6301,0.6597,248540,0
+AERT.US,D,20251113,000000,0.6674,0.679,0.6118,0.626,160406,0
+AERT.US,D,20251114,000000,0.61,0.61,0.5516,0.6003,94280,0
+AERT.US,D,20251117,000000,0.5978,0.72,0.5901,0.6501,181583,0
+AERT.US,D,20251118,000000,0.65,0.65,0.62,0.6201,52791,0
+AERT.US,D,20251119,000000,0.6207,0.6274,0.5801,0.5906,63674,0
+AERT.US,D,20251120,000000,0.619,0.619,0.5702,0.5892,189007,0
+AERT.US,D,20251121,000000,0.572,0.5891,0.57,0.5721,90184,0
+AERT.US,D,20251124,000000,0.58,0.6251,0.58,0.595,163126,0
+AERT.US,D,20251125,000000,0.6,0.6109,0.5602,0.5894,79678,0
+AERT.US,D,20251126,000000,0.609,0.609,0.5515,0.5674,577121,0
+AERT.US,D,20251128,000000,0.5615,0.5699,0.51,0.5531,259507,0
+AERT.US,D,20251201,000000,0.549,0.580001,0.533,0.5564,197701,0
+AERT.US,D,20251202,000000,0.5696,0.5757,0.5291,0.53,180202,0
+AERT.US,D,20251203,000000,0.539,0.563,0.5207,0.523,55939,0
+AERT.US,D,20251204,000000,0.530101,0.65,0.523,0.6391,373837,0
+AERT.US,D,20251205,000000,0.617,0.6467,0.6001,0.634,126289,0
+AERT.US,D,20251208,000000,0.6518,0.6518,0.532,0.5592,202281,0
+AERT.US,D,20251209,000000,0.568,0.6196,0.525,0.578,290244,0
+AERT.US,D,20251210,000000,0.609,0.609,0.575,0.5805,92346,0
+AERT.US,D,20251211,000000,0.57501,0.5999,0.57501,0.5875,81067,0
+AERT.US,D,20251212,000000,0.599,0.599,0.575,0.575,96622,0
+AERT.US,D,20251215,000000,0.57,0.59,0.54,0.5898,168421,0
+AERT.US,D,20251216,000000,0.59,0.5949,0.5401,0.575,96970,0
+AERT.US,D,20251217,000000,0.56,0.5896,0.545,0.58,57923,0
+AERT.US,D,20251218,000000,0.5873,0.597,0.5506,0.5727,110841,0
+AERT.US,D,20251219,000000,0.597,0.597,0.552101,0.5684,30095,0
+AERT.US,D,20251222,000000,0.5744,0.589999,0.550101,0.5623,84534,0
+AERT.US,D,20251223,000000,0.574,0.574,0.55,0.56035,64937,0
+AERT.US,D,20251224,000000,0.5536,0.565,0.535,0.5375,51984,0
+AERT.US,D,20251226,000000,0.5499,0.5537,0.5351,0.5351,34590,0
+AERT.US,D,20251229,000000,0.54,0.54,0.51,0.5203,124961,0
+AERT.US,D,20251230,000000,0.5155,0.53,0.510001,0.5185,25110,0
+AERT.US,D,20251231,000000,0.51,0.5241,0.51,0.5155,79526,0
+AERT.US,D,20260102,000000,0.5138,0.55,0.511,0.521,122564,0
+AERT.US,D,20260105,000000,0.5208,0.54169,0.511201,0.5382,87656,0
+AERT.US,D,20260106,000000,0.5441,0.5641,0.538201,0.5475,69119,0
+AERT.US,D,20260107,000000,0.562,0.562,0.520601,0.5268,44008,0
+AERT.US,D,20260108,000000,0.537,0.537,0.5068,0.518,82196,0
+AERT.US,D,20260109,000000,0.536,0.536,0.516,0.5273,49332,0
+AERT.US,D,20260112,000000,0.5274,0.5299,0.52,0.5225,55460,0
+AERT.US,D,20260113,000000,0.521,0.5238,0.5169,0.5238,23623,0
+AERT.US,D,20260114,000000,0.5177,0.538,0.5169,0.53,53288,0
+AERT.US,D,20260115,000000,0.54,0.5423,0.531,0.5372,52214,0
+AERT.US,D,20260116,000000,0.5384,0.5384,0.524,0.5295,29443,0
+AERT.US,D,20260120,000000,0.525,0.62,0.524,0.601,400245,0
+AERT.US,D,20260121,000000,0.566,0.6005,0.566,0.5999,129287,0
+AERT.US,D,20260122,000000,0.58,0.6,0.58,0.5951,65281,0
+AERT.US,D,20260123,000000,0.5832,0.5832,0.57,0.5794,11566,0
+AERT.US,D,20260126,000000,0.595,0.6,0.4866,0.524,164960,0
+AERT.US,D,20260127,000000,0.525,0.5425,0.525,0.537,34109,0
+AERT.US,D,20260128,000000,0.53,0.5413,0.53,0.54,35067,0
+AERT.US,D,20260129,000000,0.545,0.545401,0.4955,0.53,105341,0
+AERT.US,D,20260130,000000,0.52,0.53,0.505,0.5149,31176,0
+AERT.US,D,20260202,000000,0.516598,0.517,0.4699,0.5059,78869,0
+AERT.US,D,20260203,000000,0.5128,0.5128,0.4773,0.507,57531,0
+AERT.US,D,20260204,000000,0.5155,0.5155,0.4651,0.4974,33249,0
+AERT.US,D,20260205,000000,0.4824,0.4999,0.4115,0.4191,127487,0
+AERT.US,D,20260206,000000,0.418,0.444,0.4059,0.4301,11910,0
+AERT.US,D,20260209,000000,0.479,0.5,0.4301,0.4523,289205,0
+AERT.US,D,20260210,000000,0.477,0.505,0.421,0.4321,181178,0
+AERT.US,D,20260211,000000,0.5327,0.5327,0.454,0.4957,157649,0
+AERT.US,D,20260212,000000,0.468,0.5,0.46,0.489,22113,0
+AERT.US,D,20260213,000000,0.4829,0.483,0.457,0.483,26506,0
+AERT.US,D,20260217,000000,0.4783,0.4817,0.4359,0.447,42870,0
+AERT.US,D,20260218,000000,0.45,0.4825,0.4058,0.4132,342888,0
diff --git a/daily/us/nasdaq stocks/1/afri.us.txt b/daily/us/nasdaq stocks/1/afri.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bba5234b76929022b5cebd25b643381f31578f2e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/afri.us.txt	
@@ -0,0 +1,917 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFRI.US,D,20220613,000000,9.1,11,8.3,9.97,305694,0
+AFRI.US,D,20220614,000000,10.6,10.8,8.1501,8.4,407817,0
+AFRI.US,D,20220615,000000,8.3,8.75,7.05,7.8,105229,0
+AFRI.US,D,20220616,000000,7.5,7.53,6.6901,7.11,21008,0
+AFRI.US,D,20220617,000000,7.45,7.94,6.27,6.47,147320,0
+AFRI.US,D,20220621,000000,6.91,7.16,5.995,6.42,105784,0
+AFRI.US,D,20220622,000000,7.02,7.25,6,6.315,94887,0
+AFRI.US,D,20220623,000000,6.88,7.3942,4.61,5.98,316192,0
+AFRI.US,D,20220624,000000,6.03,6.99,5.45,6.81,151161,0
+AFRI.US,D,20220627,000000,6.51,8.16,6.51,7.79,85327,0
+AFRI.US,D,20220628,000000,8.08,8.08,7.07,7.22,80431,0
+AFRI.US,D,20220629,000000,7.07,8.026,6.925,8.026,18502,0
+AFRI.US,D,20220630,000000,8.0631,8.25,7.5,8.23,57330,0
+AFRI.US,D,20220701,000000,7.65,8.78,7.38,8.61,65815,0
+AFRI.US,D,20220705,000000,8.31,9.2209,8.301,8.92,73839,0
+AFRI.US,D,20220706,000000,8.802,9.6,8.8,9.35,104525,0
+AFRI.US,D,20220707,000000,9.35,10.695,9.15,10.04,100585,0
+AFRI.US,D,20220708,000000,10.15,10.4908,10.05,10.31,34750,0
+AFRI.US,D,20220711,000000,10.27,10.5,9.33,10.08,58368,0
+AFRI.US,D,20220712,000000,9.87,10.55,9.87,10.2,52432,0
+AFRI.US,D,20220713,000000,9.1,10.485,9.1,10.25,35491,0
+AFRI.US,D,20220714,000000,10.34,10.67,10.23,10.54,59400,0
+AFRI.US,D,20220715,000000,10.5,10.56,10.28,10.28,8772,0
+AFRI.US,D,20220718,000000,10.25,10.555,10.23,10.35,19192,0
+AFRI.US,D,20220719,000000,10.538,10.73,10.4,10.46,39761,0
+AFRI.US,D,20220720,000000,10.74,10.74,10.3,10.31,45569,0
+AFRI.US,D,20220721,000000,10.34,10.34,10.25,10.3,17719,0
+AFRI.US,D,20220722,000000,10.34,10.405,10.3,10.35,22898,0
+AFRI.US,D,20220725,000000,10.25,10.45,10.2,10.35,20426,0
+AFRI.US,D,20220726,000000,10.44,10.8,10.41,10.68,32853,0
+AFRI.US,D,20220727,000000,10.51,10.9755,10.4,10.65,49532,0
+AFRI.US,D,20220728,000000,10.77,10.77,10.3,10.45,13364,0
+AFRI.US,D,20220729,000000,10.4,11.04,10.4,10.6,18895,0
+AFRI.US,D,20220801,000000,10.47,10.75,10.45,10.73,10590,0
+AFRI.US,D,20220802,000000,10.65,10.65,8.95,10.01,49982,0
+AFRI.US,D,20220803,000000,9.94,9.99,9.9,9.99,2387,0
+AFRI.US,D,20220804,000000,10.46,10.67,7.5,9.5,176824,0
+AFRI.US,D,20220805,000000,9.35,9.35,8.6598,9.2,73448,0
+AFRI.US,D,20220808,000000,9.05,9.9,9.05,9.61,3921,0
+AFRI.US,D,20220809,000000,9.75,9.75,9.45,9.6,3709,0
+AFRI.US,D,20220810,000000,9.57,9.7689,9.5,9.67,1212,0
+AFRI.US,D,20220811,000000,9.45,9.8,9.45,9.75,9016,0
+AFRI.US,D,20220812,000000,9.5,10.78,9.5,10.36,24071,0
+AFRI.US,D,20220815,000000,10.15,10.36,10.15,10.25,2669,0
+AFRI.US,D,20220816,000000,10.54,10.54,10.3,10.3,8462,0
+AFRI.US,D,20220817,000000,10.275,10.35,10.2,10.2,8753,0
+AFRI.US,D,20220818,000000,10.3,10.4,10.2,10.3,10386,0
+AFRI.US,D,20220819,000000,10.36,10.51,10.02,10.02,5833,0
+AFRI.US,D,20220822,000000,10.7,10.75,10.42,10.42,3442,0
+AFRI.US,D,20220823,000000,10.63,10.63,10.32,10.4,15107,0
+AFRI.US,D,20220824,000000,10.88,10.88,10.3137,10.4,10470,0
+AFRI.US,D,20220825,000000,10.64,10.68,10.4,10.4,2519,0
+AFRI.US,D,20220826,000000,10.48,10.48,10.41,10.41,418,0
+AFRI.US,D,20220829,000000,10.36,10.65,10.27,10.65,2647,0
+AFRI.US,D,20220830,000000,10.88,10.88,10.4,10.4,749,0
+AFRI.US,D,20220831,000000,10.9,10.9,10.4038,10.65,1908,0
+AFRI.US,D,20220902,000000,11.3,11.85,10.73,10.73,15084,0
+AFRI.US,D,20220906,000000,10.62,10.62,10.56,10.56,707,0
+AFRI.US,D,20220907,000000,10.61,10.61,10.61,10.61,410,0
+AFRI.US,D,20220908,000000,10.5955,11.775,10.4001,11.75,76415,0
+AFRI.US,D,20220909,000000,11.49,11.75,10.1,11.43,563629,0
+AFRI.US,D,20220912,000000,11.4,12,10.97,11.32,17972,0
+AFRI.US,D,20220913,000000,10.6131,11.32,10.1,10.11,61640,0
+AFRI.US,D,20220914,000000,11.09,11.46,10.5501,11,61929,0
+AFRI.US,D,20220915,000000,11.28,11.45,10.96,11.45,36648,0
+AFRI.US,D,20220916,000000,11.36,12.75,10.28,12.1,176272,0
+AFRI.US,D,20220919,000000,11.9146,11.9146,10.8,10.8001,33207,0
+AFRI.US,D,20220920,000000,11.09,11.23,10.52,11.19,18812,0
+AFRI.US,D,20220921,000000,10.86,11.21,10.86,11.16,6706,0
+AFRI.US,D,20220922,000000,11.19,11.73,11.075,11.29,40106,0
+AFRI.US,D,20220923,000000,11.43,11.43,11.01,11.29,3518,0
+AFRI.US,D,20220926,000000,11.24,12.3,10.8,11.96,44424,0
+AFRI.US,D,20220927,000000,12.45,12.45,11.57,11.91,23485,0
+AFRI.US,D,20220928,000000,11.61,11.74,11.3,11.5,18359,0
+AFRI.US,D,20220929,000000,11.74,11.77,11.11,11.59,26530,0
+AFRI.US,D,20220930,000000,11.65,11.65,11.25,11.25,34643,0
+AFRI.US,D,20221003,000000,12.4,12.4,11.3,11.64,17599,0
+AFRI.US,D,20221004,000000,11.94,11.94,11.42,11.58,4657,0
+AFRI.US,D,20221005,000000,11.47,11.565,11.01,11.27,40880,0
+AFRI.US,D,20221006,000000,11.67,11.67,11.25,11.25,874,0
+AFRI.US,D,20221007,000000,11.84,11.93,11.39,11.45,16466,0
+AFRI.US,D,20221010,000000,11.49,11.49,11.3,11.36,5228,0
+AFRI.US,D,20221011,000000,11.92,11.92,11.2,11.34,7597,0
+AFRI.US,D,20221012,000000,11.46,11.8,11,11.5,54489,0
+AFRI.US,D,20221013,000000,11.65,12.44,10.96,11.36,51500,0
+AFRI.US,D,20221014,000000,11.3,11.5,10.6,10.74,9951,0
+AFRI.US,D,20221017,000000,10.74,12.22,10.74,11.3,249185,0
+AFRI.US,D,20221018,000000,11.4,11.7093,11,11.22,61225,0
+AFRI.US,D,20221019,000000,11.04,11.2,10.81,11.2,2951,0
+AFRI.US,D,20221020,000000,10.8,11.4401,10.74,10.74,12568,0
+AFRI.US,D,20221021,000000,10.95,11.6251,10.22,10.82,44068,0
+AFRI.US,D,20221024,000000,10.78,11.18,10.78,10.8366,15329,0
+AFRI.US,D,20221025,000000,10.76,10.96,10.7,10.75,11196,0
+AFRI.US,D,20221026,000000,10.8,10.81,10.8,10.8,2105,0
+AFRI.US,D,20221027,000000,10.7909,11,10,10.52,57070,0
+AFRI.US,D,20221028,000000,10.38,10.6,9.5,10.35,41856,0
+AFRI.US,D,20221031,000000,10.2,10.45,10.2,10.35,19511,0
+AFRI.US,D,20221101,000000,10.35,10.855,10.25,10.37,26273,0
+AFRI.US,D,20221102,000000,9.82,10.74,9.51,10.3,18580,0
+AFRI.US,D,20221103,000000,10.11,10.2,10.1,10.1,15723,0
+AFRI.US,D,20221104,000000,10,10.39,9.52,10.1,31680,0
+AFRI.US,D,20221107,000000,10.15,10.35,9.7,10.16,35395,0
+AFRI.US,D,20221108,000000,10.49,11.2,10.49,10.6,17900,0
+AFRI.US,D,20221109,000000,10.12,11.15,10.12,10.9995,8075,0
+AFRI.US,D,20221110,000000,11.09,11.24,10.95,10.98,9936,0
+AFRI.US,D,20221111,000000,11.025,11.885,11.025,11.25,12696,0
+AFRI.US,D,20221114,000000,11.35,11.35,11,11.1,20293,0
+AFRI.US,D,20221115,000000,11.05,11.3,11.05,11.3,6623,0
+AFRI.US,D,20221116,000000,11.57,11.57,11.57,11.57,292,0
+AFRI.US,D,20221117,000000,11.86,12.22,11.5,12,15359,0
+AFRI.US,D,20221118,000000,12.99,12.99,11.835,11.835,13803,0
+AFRI.US,D,20221121,000000,11.54,11.755,11.51,11.557,4791,0
+AFRI.US,D,20221122,000000,12.17,12.17,11.32,11.4,5750,0
+AFRI.US,D,20221123,000000,11.2,11.5704,11.2,11.4,11978,0
+AFRI.US,D,20221125,000000,11.21,11.64,11.21,11.64,2035,0
+AFRI.US,D,20221128,000000,11.2698,11.295,11.22,11.28,1434,0
+AFRI.US,D,20221129,000000,11.1,11.4,11.1,11.1,21702,0
+AFRI.US,D,20221130,000000,11.2,11.3,11.11,11.29,2996,0
+AFRI.US,D,20221201,000000,11.36,12.66,11.23,11.88,17263,0
+AFRI.US,D,20221202,000000,11.5,11.79,11.3,11.47,5553,0
+AFRI.US,D,20221205,000000,11.12,11.1924,11.1,11.1924,1949,0
+AFRI.US,D,20221206,000000,11.46,11.46,11.1555,11.325,5052,0
+AFRI.US,D,20221208,000000,11.55,11.55,11.2231,11.2231,282,0
+AFRI.US,D,20221212,000000,11.51,11.51,11.51,11.51,365,0
+AFRI.US,D,20221213,000000,11.78,11.8,11.75,11.8,2457,0
+AFRI.US,D,20221215,000000,11.4,11.77,11.4,11.75,3063,0
+AFRI.US,D,20221216,000000,12,12,12,12,321,0
+AFRI.US,D,20221219,000000,11.12,11.89,11.1,11.89,597,0
+AFRI.US,D,20221220,000000,11.17,11.17,11.17,11.17,603,0
+AFRI.US,D,20221221,000000,11,11.5,11,11.5,2726,0
+AFRI.US,D,20221222,000000,11.02,11.7,11.02,11.7,1744,0
+AFRI.US,D,20221223,000000,11.55,11.7,11.1,11.1,1953,0
+AFRI.US,D,20221227,000000,10.98,11.43,10.98,11.43,1671,0
+AFRI.US,D,20221228,000000,11.04,11.04,11.04,11.04,1074,0
+AFRI.US,D,20221229,000000,10.96,11.585,10.96,11.585,2319,0
+AFRI.US,D,20221230,000000,11.03,11.32,10.96,11.1,6446,0
+AFRI.US,D,20230103,000000,11,11.6243,11,11.17,4353,0
+AFRI.US,D,20230104,000000,10.99,11.6,10.99,11.55,5946,0
+AFRI.US,D,20230105,000000,11.01,11.4565,11.01,11.1,32526,0
+AFRI.US,D,20230106,000000,10.95,12.12,10.91,11.39,9139,0
+AFRI.US,D,20230109,000000,11.11,11.32,10.931,11.08,57649,0
+AFRI.US,D,20230110,000000,10.95,11.534,10.7,11.1,8935,0
+AFRI.US,D,20230111,000000,10.95,11.55,10.95,11.13,12790,0
+AFRI.US,D,20230112,000000,10.95,11.505,10.505,11.06,41145,0
+AFRI.US,D,20230113,000000,10.96,11.87,10.96,11.6,47447,0
+AFRI.US,D,20230117,000000,11.25,11.58,11.12,11.29,32863,0
+AFRI.US,D,20230118,000000,11.03,11.25,11.02,11.18,17318,0
+AFRI.US,D,20230119,000000,11.05,11.1686,10.75,10.99,45935,0
+AFRI.US,D,20230120,000000,10.95,11.6745,10.95,11,19084,0
+AFRI.US,D,20230123,000000,10.95,11.68,10.9,11.46,27543,0
+AFRI.US,D,20230124,000000,11.03,11.4991,11.02,11.11,12639,0
+AFRI.US,D,20230125,000000,10.97,11.6565,10.97,11.13,25688,0
+AFRI.US,D,20230126,000000,11.06,11.57,11.06,11.35,21612,0
+AFRI.US,D,20230127,000000,11.07,11.55,10.665,10.71,25571,0
+AFRI.US,D,20230130,000000,10.94,11.344,10.94,11.25,24864,0
+AFRI.US,D,20230131,000000,10.97,11.8,10.97,11.19,27269,0
+AFRI.US,D,20230201,000000,11.2,11.6999,11.15,11.1701,30442,0
+AFRI.US,D,20230202,000000,11.2,11.8799,11.19,11.26,38012,0
+AFRI.US,D,20230203,000000,11.2,11.56,11.175,11.56,33837,0
+AFRI.US,D,20230206,000000,11.21,11.93,11.21,11.54,36519,0
+AFRI.US,D,20230207,000000,11.26,12.012,11.26,11.53,25826,0
+AFRI.US,D,20230208,000000,11.34,11.75,11.22,11.335,29400,0
+AFRI.US,D,20230209,000000,11.23,11.944,11.2001,11.37,93751,0
+AFRI.US,D,20230210,000000,11.23,11.6411,11.13,11.2,48433,0
+AFRI.US,D,20230213,000000,11.2,11.5734,11.2,11.36,32788,0
+AFRI.US,D,20230214,000000,11.22,11.8026,10.855,11.17,49271,0
+AFRI.US,D,20230215,000000,11.17,11.35,11,11.19,21252,0
+AFRI.US,D,20230216,000000,11.34,11.35,11.31,11.35,3280,0
+AFRI.US,D,20230217,000000,11.23,11.34,11.21,11.34,1114,0
+AFRI.US,D,20230221,000000,11.29,11.29,11.27,11.27,699,0
+AFRI.US,D,20230222,000000,11.23,11.23,11.23,11.23,231,0
+AFRI.US,D,20230223,000000,11.12,11.23,11.12,11.195,2447,0
+AFRI.US,D,20230224,000000,11.17,11.17,11.17,11.17,336,0
+AFRI.US,D,20230227,000000,11.1,11.11,11.1,11.11,6411,0
+AFRI.US,D,20230228,000000,11.15,11.15,11.15,11.15,367,0
+AFRI.US,D,20230301,000000,11,11.2,10.94,11.11,9196,0
+AFRI.US,D,20230302,000000,11,11.3,10.97,11.3,8629,0
+AFRI.US,D,20230303,000000,11.01,11.25,11.01,11.1,8393,0
+AFRI.US,D,20230306,000000,11,11.15,11,11.15,27577,0
+AFRI.US,D,20230307,000000,11,11.2,11,11.172,12210,0
+AFRI.US,D,20230308,000000,11.02,11.2862,11.02,11.135,19831,0
+AFRI.US,D,20230309,000000,11.05,11.1786,11.05,11.09,20313,0
+AFRI.US,D,20230310,000000,11.02,11.1875,10.8,11.11,24464,0
+AFRI.US,D,20230313,000000,11.04,11.19,10.51,11.115,28362,0
+AFRI.US,D,20230314,000000,11,11.2,11,11.02,16223,0
+AFRI.US,D,20230315,000000,11,11.13,10.91,11.09,11570,0
+AFRI.US,D,20230316,000000,11.05,11.2665,11,11.23,19232,0
+AFRI.US,D,20230317,000000,11,11.24,11,11.1,15832,0
+AFRI.US,D,20230320,000000,11.11,11.25,11.1,11.19,16521,0
+AFRI.US,D,20230321,000000,11.15,11.43,11.15,11.24,9893,0
+AFRI.US,D,20230322,000000,11.15,11.2992,11.09,11.19,20708,0
+AFRI.US,D,20230323,000000,11.15,11.15,11.07,11.07,3081,0
+AFRI.US,D,20230327,000000,11.06,11.15,11.06,11.14,1822,0
+AFRI.US,D,20230328,000000,11.12,11.13,11.06,11.06,2639,0
+AFRI.US,D,20230329,000000,11.08,11.1,11.06,11.09,2561,0
+AFRI.US,D,20230330,000000,11.09,11.1,11.05,11.09,2826,0
+AFRI.US,D,20230331,000000,11.14,11.15,11.06,11.15,3447,0
+AFRI.US,D,20230403,000000,11.06,11.12,11.06,11.12,887,0
+AFRI.US,D,20230404,000000,11.14,11.35,11.14,11.3,2971,0
+AFRI.US,D,20230405,000000,11.17,11.17,11.17,11.17,979,0
+AFRI.US,D,20230406,000000,11.1,11.19,11.1,11.19,722,0
+AFRI.US,D,20230410,000000,11.06,11.06,11.06,11.06,688,0
+AFRI.US,D,20230411,000000,11.19,11.3295,11.19,11.3295,526,0
+AFRI.US,D,20230412,000000,11.48,11.5,11.22,11.26,5944,0
+AFRI.US,D,20230413,000000,11.215,11.3534,11.21,11.3534,1010,0
+AFRI.US,D,20230414,000000,11.13,11.18,10.85,10.85,4781,0
+AFRI.US,D,20230417,000000,10.85,11.15,10.85,11.1,4779,0
+AFRI.US,D,20230418,000000,11.23,11.3,11.015,11.015,3642,0
+AFRI.US,D,20230419,000000,11.04,11.22,10.9,11.065,1879,0
+AFRI.US,D,20230420,000000,11.16,11.16,11.16,11.16,904,0
+AFRI.US,D,20230424,000000,11.17,11.17,10.89,11.1,1550,0
+AFRI.US,D,20230425,000000,11,11.1373,11,11.1373,1729,0
+AFRI.US,D,20230426,000000,11,11.2,10.88,10.88,3733,0
+AFRI.US,D,20230427,000000,10.91,10.9116,10.81,10.86,6730,0
+AFRI.US,D,20230428,000000,10.94,11.03,10.85,10.86,5020,0
+AFRI.US,D,20230501,000000,11.01,11.01,11.01,11.01,919,0
+AFRI.US,D,20230502,000000,11.1,11.1,11,11.08,2107,0
+AFRI.US,D,20230503,000000,10.98,11.11,10.98,11.09,3051,0
+AFRI.US,D,20230504,000000,11.08,11.1599,11.02,11.1599,1820,0
+AFRI.US,D,20230505,000000,11,11.295,11,11.04,18612,0
+AFRI.US,D,20230508,000000,11,11.3979,10.915,11.2,26229,0
+AFRI.US,D,20230509,000000,11,11,11,11,2491,0
+AFRI.US,D,20230510,000000,11.01,11.01,10.93,11,6877,0
+AFRI.US,D,20230511,000000,10.82,11.01,10.82,10.99,14665,0
+AFRI.US,D,20230512,000000,10.805,10.94,10.8,10.91,1484,0
+AFRI.US,D,20230515,000000,10.9735,11.4,10.875,11,9859,0
+AFRI.US,D,20230517,000000,10.83,10.83,9.35,10.34,25755,0
+AFRI.US,D,20230518,000000,10.15,10.58,10.1,10.32,40086,0
+AFRI.US,D,20230519,000000,10.25,10.325,10.235,10.32,3725,0
+AFRI.US,D,20230522,000000,10.29,10.56,10.29,10.34,24659,0
+AFRI.US,D,20230523,000000,10.43,10.91,10.38,10.72,24704,0
+AFRI.US,D,20230524,000000,10.77,11.155,10.23,10.97,56695,0
+AFRI.US,D,20230525,000000,10.8,10.83,10.5,10.5,49728,0
+AFRI.US,D,20230526,000000,10.59,10.6,10.1,10.2,18477,0
+AFRI.US,D,20230530,000000,10.34,10.665,10.3,10.38,23729,0
+AFRI.US,D,20230531,000000,10.4,10.77,10.29,10.77,27008,0
+AFRI.US,D,20230601,000000,10.5,10.92,10.5,10.82,33457,0
+AFRI.US,D,20230602,000000,10.68,11.1603,10.5,10.9,12433,0
+AFRI.US,D,20230605,000000,11,11.25,10.99,11.15,12107,0
+AFRI.US,D,20230606,000000,11.19,11.32,11.15,11.2,9632,0
+AFRI.US,D,20230607,000000,11.19,11.405,11,11.02,27608,0
+AFRI.US,D,20230608,000000,11.01,11.5,11.01,11.2,12043,0
+AFRI.US,D,20230609,000000,11.15,11.5,11.15,11.395,25634,0
+AFRI.US,D,20230612,000000,11.21,11.44,11.2,11.3,29862,0
+AFRI.US,D,20230613,000000,11.25,11.5,11.21,11.29,27520,0
+AFRI.US,D,20230614,000000,11.2,11.6,11.18,11.4,44426,0
+AFRI.US,D,20230615,000000,11.59,11.59,10.75,11.09,35171,0
+AFRI.US,D,20230616,000000,11.11,11.88,10.79,10.79,31630,0
+AFRI.US,D,20230620,000000,10.99,11.69,10.99,11.225,21332,0
+AFRI.US,D,20230621,000000,11.18,11.535,10.28,11.31,66122,0
+AFRI.US,D,20230622,000000,11.19,11.53,11.1,11.205,53414,0
+AFRI.US,D,20230623,000000,11.06,11.335,10.59,10.78,489305,0
+AFRI.US,D,20230626,000000,11.0675,11.095,10.84,10.99,32585,0
+AFRI.US,D,20230627,000000,10.88,11.11,10.88,10.96,12738,0
+AFRI.US,D,20230628,000000,11.05,11.22,10.95,11.09,24613,0
+AFRI.US,D,20230629,000000,10.99,11.07,10.89,11.07,15244,0
+AFRI.US,D,20230630,000000,11.04,11.09,10.97,10.97,12580,0
+AFRI.US,D,20230703,000000,10.92,11.05,10.8,11.02,14400,0
+AFRI.US,D,20230705,000000,10.42,11.89,10.42,10.98,46744,0
+AFRI.US,D,20230706,000000,10.97,11.16,10.76,10.97,9526,0
+AFRI.US,D,20230707,000000,11,11.37,11,11.21,3779,0
+AFRI.US,D,20230710,000000,11.19,11.3475,11.02,11.19,3647,0
+AFRI.US,D,20230711,000000,11.2,11.2,11.05,11.1,1758,0
+AFRI.US,D,20230712,000000,11.495,11.88,10.98,11.1,19969,0
+AFRI.US,D,20230713,000000,11.28,11.58,11.1,11.17,5134,0
+AFRI.US,D,20230714,000000,11.15,11.19,11.04,11.06,4285,0
+AFRI.US,D,20230717,000000,11.01,11.445,10.98,11.08,8054,0
+AFRI.US,D,20230718,000000,11.01,11.92,11,11.22,3483,0
+AFRI.US,D,20230719,000000,11.06,11.55,10.85,11,17389,0
+AFRI.US,D,20230720,000000,11.02,11.22,10.95,10.98,17685,0
+AFRI.US,D,20230721,000000,11.15,11.49,10.87,10.87,22923,0
+AFRI.US,D,20230724,000000,10.88,11.0225,10.88,10.97,3223,0
+AFRI.US,D,20230725,000000,11,11.16,10.93,10.93,14937,0
+AFRI.US,D,20230726,000000,10.97,11.04,10.92,11.04,9057,0
+AFRI.US,D,20230727,000000,11.05,11.11,10.9,10.93,22285,0
+AFRI.US,D,20230728,000000,11.06,11.39,10.93,11.03,20277,0
+AFRI.US,D,20230731,000000,11,11.25,10.93,11.07,16621,0
+AFRI.US,D,20230801,000000,10.96,11.5,10.78,10.83,35472,0
+AFRI.US,D,20230802,000000,10.91,11.324,10.855,10.97,11953,0
+AFRI.US,D,20230803,000000,10.9,11.12,10.88,11.04,6491,0
+AFRI.US,D,20230804,000000,11.02,11.26,10.69,10.81,7295,0
+AFRI.US,D,20230807,000000,10.88,11,10.88,10.91,5411,0
+AFRI.US,D,20230808,000000,11.02,11.04,10.9,10.9,14255,0
+AFRI.US,D,20230809,000000,11.09,11.09,10.9,10.97,12504,0
+AFRI.US,D,20230810,000000,10.9,11.4399,10.85,10.91,20912,0
+AFRI.US,D,20230811,000000,11.245,11.245,10.93,11.18,5035,0
+AFRI.US,D,20230814,000000,11.45,11.45,10.96,10.96,1057,0
+AFRI.US,D,20230815,000000,11.03,11.255,10.94,10.99,25955,0
+AFRI.US,D,20230816,000000,11.01,11.09,10.93,10.99,19064,0
+AFRI.US,D,20230817,000000,11,11.06,10.975,11,15722,0
+AFRI.US,D,20230818,000000,11.05,11.14,10.89,11.03,6306,0
+AFRI.US,D,20230821,000000,11.275,11.3,11.1,11.1,4135,0
+AFRI.US,D,20230822,000000,11.0894,11.375,11.02,11.25,5227,0
+AFRI.US,D,20230823,000000,11.525,11.5499,11.43,11.46,5228,0
+AFRI.US,D,20230824,000000,11.34,11.445,11.01,11.01,8304,0
+AFRI.US,D,20230825,000000,11.24,11.5,11.04,11.2,5552,0
+AFRI.US,D,20230828,000000,11.25,11.86,10.74,10.93,17367,0
+AFRI.US,D,20230829,000000,11.345,11.48,10.9,11.28,10961,0
+AFRI.US,D,20230830,000000,11.04,11.57,10.82,11.07,9289,0
+AFRI.US,D,20230831,000000,11.455,11.73,11.06,11.14,3021,0
+AFRI.US,D,20230901,000000,11.0701,11.26,10.95,10.99,3997,0
+AFRI.US,D,20230905,000000,11.02,11.68,11.01,11.04,5146,0
+AFRI.US,D,20230906,000000,11.05,11.09,11,11,8076,0
+AFRI.US,D,20230907,000000,11.12,11.36,11.02,11.03,7217,0
+AFRI.US,D,20230908,000000,11.42,11.42,11.07,11.07,1571,0
+AFRI.US,D,20230911,000000,11.28,11.28,10.93,11.04,4609,0
+AFRI.US,D,20230912,000000,11.505,11.505,11.09,11.09,1335,0
+AFRI.US,D,20230913,000000,11.07,11.18,10.94,10.94,13477,0
+AFRI.US,D,20230914,000000,11.06,11.394,11,11.08,10054,0
+AFRI.US,D,20230915,000000,11.04,12,10.96,11.59,57204,0
+AFRI.US,D,20230918,000000,11.49,11.66,11.3,11.32,13023,0
+AFRI.US,D,20230919,000000,11.57,11.83,11.2,11.33,9267,0
+AFRI.US,D,20230920,000000,11.37,11.37,11,11.24,4338,0
+AFRI.US,D,20230921,000000,11.28,11.285,11.13,11.15,5471,0
+AFRI.US,D,20230922,000000,11.32,11.35,11.25,11.33,2741,0
+AFRI.US,D,20230925,000000,11.88,11.88,11.32,11.32,1629,0
+AFRI.US,D,20230926,000000,11.45,11.45,11.25,11.25,2172,0
+AFRI.US,D,20230927,000000,11.41,11.45,11.4,11.42,2384,0
+AFRI.US,D,20230928,000000,11.25,11.485,11.01,11.4,2543,0
+AFRI.US,D,20230929,000000,11.17,11.38,11.12,11.29,2597,0
+AFRI.US,D,20231002,000000,11.26,11.26,11.2106,11.22,2678,0
+AFRI.US,D,20231003,000000,11.12,11.415,11.05,11.17,3502,0
+AFRI.US,D,20231004,000000,11.35,11.5,11.15,11.18,4859,0
+AFRI.US,D,20231005,000000,11.07,11.505,11.07,11.46,4444,0
+AFRI.US,D,20231006,000000,11.4,11.55,11.11,11.25,10115,0
+AFRI.US,D,20231009,000000,11.23,11.287,11,11.04,12973,0
+AFRI.US,D,20231010,000000,11.17,11.25,10.84,10.96,30359,0
+AFRI.US,D,20231011,000000,10.75,11.25,10.56,10.8,20097,0
+AFRI.US,D,20231012,000000,10.5,10.74,10.45,10.67,18922,0
+AFRI.US,D,20231013,000000,10.7,11.085,10.7,10.92,7086,0
+AFRI.US,D,20231016,000000,10.89,11.39,10.37,10.88,20933,0
+AFRI.US,D,20231017,000000,10.9,10.97,10.79,10.89,7742,0
+AFRI.US,D,20231018,000000,10.9,10.98,10.8,10.9,8977,0
+AFRI.US,D,20231019,000000,10.84,11.48,10.81,10.83,13372,0
+AFRI.US,D,20231020,000000,10.61,11.48,10.61,10.74,12870,0
+AFRI.US,D,20231023,000000,10.8,11.08,10.76,10.76,11919,0
+AFRI.US,D,20231024,000000,10.81,11.2,10.8,11.2,7575,0
+AFRI.US,D,20231025,000000,10.86,11.435,10.81,10.81,10098,0
+AFRI.US,D,20231026,000000,11.09,11.37,10.8,10.9,15819,0
+AFRI.US,D,20231027,000000,11.3175,11.3175,10.5,10.72,35348,0
+AFRI.US,D,20231030,000000,10.9,11.23,10.7,10.78,9500,0
+AFRI.US,D,20231031,000000,10.76,11.17,10.75,11.04,10069,0
+AFRI.US,D,20231101,000000,10.74,11.09,10.74,10.88,12790,0
+AFRI.US,D,20231102,000000,10.75,11.25,10.75,10.97,5458,0
+AFRI.US,D,20231103,000000,10.85,11.25,10.85,11.06,5955,0
+AFRI.US,D,20231106,000000,11.03,11.08,10.99,10.99,3411,0
+AFRI.US,D,20231107,000000,11.16,11.16,10.83,10.965,9840,0
+AFRI.US,D,20231108,000000,11.121,11.15,11,11.1,6507,0
+AFRI.US,D,20231109,000000,10.94,10.95,10.93,10.95,2763,0
+AFRI.US,D,20231110,000000,11.11,11.15,11.03,11.13,7352,0
+AFRI.US,D,20231113,000000,11.11,11.2,11,11.07,7644,0
+AFRI.US,D,20231114,000000,11.24,11.56,11.06,11.49,14855,0
+AFRI.US,D,20231115,000000,11.275,11.49,11.17,11.22,13184,0
+AFRI.US,D,20231116,000000,11.205,11.21,11.2,11.2,3706,0
+AFRI.US,D,20231117,000000,11.06,11.47,11.06,11.47,9887,0
+AFRI.US,D,20231120,000000,11.365,11.74,11.355,11.74,4648,0
+AFRI.US,D,20231121,000000,11.11,11.5825,11.11,11.54,9595,0
+AFRI.US,D,20231122,000000,11.4,11.7,11.03,11.52,5069,0
+AFRI.US,D,20231124,000000,11.73,11.73,11,11.17,24166,0
+AFRI.US,D,20231127,000000,11.15,11.27,10.95,11.13,11479,0
+AFRI.US,D,20231128,000000,10.97,11.09,10.94,10.95,10046,0
+AFRI.US,D,20231129,000000,11.1,11.1,10.78,11.05,26933,0
+AFRI.US,D,20231130,000000,11.05,11.14,10.96,11.14,13054,0
+AFRI.US,D,20231201,000000,11.3,11.3,10.99,11.06,12228,0
+AFRI.US,D,20231204,000000,11.07,11.241,11.07,11.17,5356,0
+AFRI.US,D,20231205,000000,11,11.3153,11,11.17,2360,0
+AFRI.US,D,20231206,000000,11.19,11.3742,10.97,11.09,4496,0
+AFRI.US,D,20231207,000000,11.28,11.28,11.0336,11.28,3070,0
+AFRI.US,D,20231208,000000,11.39,11.39,11.23,11.23,2271,0
+AFRI.US,D,20231211,000000,11.0315,11.1,11.02,11.1,10376,0
+AFRI.US,D,20231212,000000,11.04,11.255,10.94,10.96,8065,0
+AFRI.US,D,20231213,000000,10.94,11.59,10.94,11.38,5995,0
+AFRI.US,D,20231214,000000,11.305,11.54,11.305,11.54,5693,0
+AFRI.US,D,20231215,000000,11.59,11.6,11.31,11.34,17287,0
+AFRI.US,D,20231218,000000,11.355,11.55,11.09,11.13,17275,0
+AFRI.US,D,20231219,000000,11.28,11.55,10.85,10.85,112106,0
+AFRI.US,D,20231220,000000,10.92,11.195,10.91,11.03,6114,0
+AFRI.US,D,20231221,000000,11.09,11.2,10.69,11.03,44314,0
+AFRI.US,D,20231222,000000,10.9,11.4,10.6,11.1,52247,0
+AFRI.US,D,20231226,000000,10.9337,11.3,10.6,10.68,136276,0
+AFRI.US,D,20231227,000000,11,11,10.23,10.4,221387,0
+AFRI.US,D,20231228,000000,10.58,10.6299,10.41,10.48,52482,0
+AFRI.US,D,20231229,000000,10.5,10.645,10.45,10.59,61196,0
+AFRI.US,D,20240102,000000,10.62,10.71,10.47,10.59,68957,0
+AFRI.US,D,20240103,000000,10.58,10.785,10.58,10.69,55774,0
+AFRI.US,D,20240104,000000,10.76,10.76,10.58,10.68,12845,0
+AFRI.US,D,20240105,000000,10.6901,10.705,10.6,10.68,12525,0
+AFRI.US,D,20240108,000000,10.6,10.67,10.58,10.63,8821,0
+AFRI.US,D,20240109,000000,10.5666,10.6003,10.4,10.56,12651,0
+AFRI.US,D,20240110,000000,10.53,10.62,10.53,10.62,3892,0
+AFRI.US,D,20240111,000000,10.58,10.6,10.53,10.54,11550,0
+AFRI.US,D,20240112,000000,10.575,10.6,10.55,10.56,4360,0
+AFRI.US,D,20240116,000000,10.55,10.61,10.54,10.56,21304,0
+AFRI.US,D,20240117,000000,10.5501,10.6,10.53,10.57,17210,0
+AFRI.US,D,20240118,000000,10.64,10.64,10.51,10.51,3747,0
+AFRI.US,D,20240119,000000,10.66,10.66,10.5,10.6,9349,0
+AFRI.US,D,20240122,000000,10.55,10.6,10.53,10.6,11541,0
+AFRI.US,D,20240123,000000,10.6,10.6,10.54,10.54,4786,0
+AFRI.US,D,20240124,000000,10.58,10.58,10.53,10.54,4121,0
+AFRI.US,D,20240125,000000,10.55,10.6,10.51,10.51,11099,0
+AFRI.US,D,20240126,000000,10.53,10.55,10.53,10.54,3226,0
+AFRI.US,D,20240129,000000,10.52,10.53,9.63,10.36,38369,0
+AFRI.US,D,20240130,000000,10.49,10.51,10.44,10.44,11599,0
+AFRI.US,D,20240131,000000,10.44,10.46,10.31,10.44,17178,0
+AFRI.US,D,20240201,000000,10.45,10.6,10.4,10.6,10890,0
+AFRI.US,D,20240202,000000,10.49,10.7,10.45,10.45,4296,0
+AFRI.US,D,20240205,000000,10.38,10.6014,10.38,10.45,11987,0
+AFRI.US,D,20240206,000000,10.565,10.59,10.46,10.46,2118,0
+AFRI.US,D,20240207,000000,10.54,10.5519,10.5,10.5,5597,0
+AFRI.US,D,20240208,000000,10.5,10.69,10.5,10.56,32284,0
+AFRI.US,D,20240209,000000,10.5501,10.739,10.45,10.52,36287,0
+AFRI.US,D,20240212,000000,10.53,10.75,10.3401,10.42,63677,0
+AFRI.US,D,20240213,000000,10.4,10.53,10.26,10.45,40681,0
+AFRI.US,D,20240214,000000,10.575,10.59,10.575,10.59,2941,0
+AFRI.US,D,20240215,000000,10.58,10.72,10.38,10.54,34431,0
+AFRI.US,D,20240216,000000,10.6,10.6,10.46,10.48,3551,0
+AFRI.US,D,20240220,000000,10.4,10.58,10.39,10.39,6991,0
+AFRI.US,D,20240221,000000,10.4,10.5197,10.36,10.4,10984,0
+AFRI.US,D,20240222,000000,10.48,10.48,10.32,10.43,10945,0
+AFRI.US,D,20240223,000000,10.4999,10.4999,10.34,10.44,3536,0
+AFRI.US,D,20240226,000000,10.36,10.47,10.3501,10.47,920,0
+AFRI.US,D,20240227,000000,10.36,10.52,10.35,10.48,4558,0
+AFRI.US,D,20240228,000000,10.56,10.56,10.35,10.37,2386,0
+AFRI.US,D,20240229,000000,10.545,10.7337,10.44,10.44,4127,0
+AFRI.US,D,20240301,000000,10.36,10.4874,10.36,10.43,4306,0
+AFRI.US,D,20240304,000000,10.49,10.49,10.49,10.49,666,0
+AFRI.US,D,20240306,000000,10.54,10.54,10.34,10.41,5493,0
+AFRI.US,D,20240307,000000,10.4,10.75,10.34,10.47,6501,0
+AFRI.US,D,20240308,000000,10.36,10.52,10.36,10.52,1410,0
+AFRI.US,D,20240311,000000,10.38,10.55,10.35,10.35,5004,0
+AFRI.US,D,20240312,000000,10.3968,10.4527,10.35,10.36,6365,0
+AFRI.US,D,20240313,000000,10.36,10.59,10.35,10.44,3442,0
+AFRI.US,D,20240314,000000,10.35,10.51,10.11,10.36,18660,0
+AFRI.US,D,20240315,000000,10.03,10.55,9.945,10.4,36720,0
+AFRI.US,D,20240318,000000,10.36,10.59,10.35,10.35,2216,0
+AFRI.US,D,20240319,000000,10.6,10.6,10.4,10.5,2382,0
+AFRI.US,D,20240320,000000,10.5,10.5,10.42,10.42,2957,0
+AFRI.US,D,20240321,000000,10.5,10.52,10.44,10.5,7653,0
+AFRI.US,D,20240322,000000,10.36,10.5,10.28,10.34,21785,0
+AFRI.US,D,20240325,000000,10.35,10.49,10.21,10.32,23239,0
+AFRI.US,D,20240326,000000,10.45,10.455,10.27,10.33,19735,0
+AFRI.US,D,20240327,000000,10.28,10.37,10.15,10.37,34614,0
+AFRI.US,D,20240328,000000,10.3764,10.4415,10.28,10.36,13584,0
+AFRI.US,D,20240401,000000,10.3003,10.49,10.28,10.31,3245,0
+AFRI.US,D,20240402,000000,10.27,10.345,10.26,10.28,5309,0
+AFRI.US,D,20240403,000000,10.26,10.55,10.26,10.31,8183,0
+AFRI.US,D,20240404,000000,10.28,10.39,10.25,10.25,3792,0
+AFRI.US,D,20240405,000000,10.26,10.38,9.765,10.27,9597,0
+AFRI.US,D,20240408,000000,10.335,10.38,10.26,10.31,9487,0
+AFRI.US,D,20240409,000000,10.3,10.44,10.3,10.36,12942,0
+AFRI.US,D,20240410,000000,10.4,10.575,10.26,10.41,25263,0
+AFRI.US,D,20240411,000000,10.24,10.39,10.24,10.39,9630,0
+AFRI.US,D,20240412,000000,10.365,10.49,10.29,10.29,6468,0
+AFRI.US,D,20240415,000000,10.5408,10.5408,10.27,10.27,3010,0
+AFRI.US,D,20240416,000000,10.5,10.5,10.27,10.35,3643,0
+AFRI.US,D,20240417,000000,10.47,10.47,10.295,10.46,1769,0
+AFRI.US,D,20240418,000000,10.34,10.5,10.26,10.26,4650,0
+AFRI.US,D,20240419,000000,10.29,10.47,10.29,10.4,1484,0
+AFRI.US,D,20240422,000000,10.295,10.5,10.2801,10.49,2706,0
+AFRI.US,D,20240423,000000,10.39,10.5,10.39,10.5,1329,0
+AFRI.US,D,20240424,000000,10.48,10.48,10.31,10.31,2395,0
+AFRI.US,D,20240425,000000,10.38,10.38,10.27,10.27,3755,0
+AFRI.US,D,20240426,000000,10.5,10.5,10.43,10.43,2714,0
+AFRI.US,D,20240429,000000,10.28,10.48,10.27,10.48,1407,0
+AFRI.US,D,20240430,000000,10.27,10.27,10.27,10.27,3419,0
+AFRI.US,D,20240501,000000,10.27,10.48,10.27,10.48,2798,0
+AFRI.US,D,20240502,000000,10.39,10.4999,10.29,10.3,4963,0
+AFRI.US,D,20240503,000000,10.5,10.5,10.3,10.48,3325,0
+AFRI.US,D,20240506,000000,10.55,10.6,10.45,10.5,57186,0
+AFRI.US,D,20240507,000000,10.4544,10.5,10.3,10.48,5979,0
+AFRI.US,D,20240508,000000,10.8,10.8,10.34,10.34,39780,0
+AFRI.US,D,20240509,000000,10.61,10.61,10.42,10.42,1984,0
+AFRI.US,D,20240510,000000,10.6,10.6,10.4,10.48,1261,0
+AFRI.US,D,20240513,000000,10.4223,10.77,10.4223,10.77,2103,0
+AFRI.US,D,20240514,000000,10.4,10.49,10.4,10.49,1905,0
+AFRI.US,D,20240515,000000,10.4499,10.7633,10.4287,10.6,7150,0
+AFRI.US,D,20240516,000000,10.625,11.02,10.5001,11.01,18557,0
+AFRI.US,D,20240517,000000,10.97,11.17,10.5,11.17,3449,0
+AFRI.US,D,20240520,000000,10.67,11.15,10.66,10.84,3116,0
+AFRI.US,D,20240521,000000,10.79,10.91,10.75,10.76,1548,0
+AFRI.US,D,20240522,000000,10.925,10.925,10.76,10.76,2433,0
+AFRI.US,D,20240523,000000,10.75,11.1328,10.75,10.78,6752,0
+AFRI.US,D,20240524,000000,11.09,11.1,10.975,11.1,10660,0
+AFRI.US,D,20240528,000000,11.21,11.22,11.045,11.07,3137,0
+AFRI.US,D,20240529,000000,11.03,11.1675,10.76,10.76,6813,0
+AFRI.US,D,20240530,000000,11,11.495,10.85,11.14,4118,0
+AFRI.US,D,20240531,000000,11.1282,11.1282,11.01,11.11,2687,0
+AFRI.US,D,20240603,000000,11.2499,11.2499,10.53,11.1,5337,0
+AFRI.US,D,20240604,000000,10.82,11.24,10.82,11.24,2565,0
+AFRI.US,D,20240605,000000,10.9999,11.39,10.95,11.39,3920,0
+AFRI.US,D,20240606,000000,11.38,11.38,11.36,11.36,2045,0
+AFRI.US,D,20240607,000000,10.94,10.94,10.94,10.94,1772,0
+AFRI.US,D,20240610,000000,11.35,11.35,11.13,11.13,2149,0
+AFRI.US,D,20240611,000000,10.861,11,10.805,11,7000,0
+AFRI.US,D,20240612,000000,10.97,10.97,10.97,10.97,2599,0
+AFRI.US,D,20240613,000000,11,11.02,11,11.02,3260,0
+AFRI.US,D,20240614,000000,10.9897,11.0165,10.975,11,6205,0
+AFRI.US,D,20240617,000000,11.2,11.2,10.8783,11,3280,0
+AFRI.US,D,20240618,000000,11.11,11.1352,10.8,10.8,12490,0
+AFRI.US,D,20240620,000000,10.8,11.25,10.8,11.24,17436,0
+AFRI.US,D,20240621,000000,11.02,11.2,10.8,10.8,19594,0
+AFRI.US,D,20240624,000000,10.8,11.1899,10.8,10.9,2309,0
+AFRI.US,D,20240625,000000,11.2,11.2,10.8,10.8,9676,0
+AFRI.US,D,20240626,000000,10.81,10.98,10.71,10.71,17019,0
+AFRI.US,D,20240627,000000,10.7734,10.7734,10.61,10.77,3023,0
+AFRI.US,D,20240628,000000,10.61,10.67,10.58,10.67,160412,0
+AFRI.US,D,20240701,000000,10.53,11.15,10.53,10.77,16277,0
+AFRI.US,D,20240702,000000,10.8,10.94,10.8,10.94,1705,0
+AFRI.US,D,20240703,000000,10.7359,10.78,10.61,10.78,2090,0
+AFRI.US,D,20240705,000000,10.61,11.2499,10.58,10.71,2961,0
+AFRI.US,D,20240708,000000,11.18,11.2,10.83,10.97,3383,0
+AFRI.US,D,20240709,000000,11.05,11.07,10.79,10.79,3850,0
+AFRI.US,D,20240710,000000,10.87,10.9062,10.2,10.41,92586,0
+AFRI.US,D,20240711,000000,10.54,10.92,10.37,10.55,14663,0
+AFRI.US,D,20240712,000000,10.64,10.7,10.64,10.69,4531,0
+AFRI.US,D,20240715,000000,10.78,10.92,10.69,10.8,6091,0
+AFRI.US,D,20240716,000000,10.85,11.24,10.77,11.19,7578,0
+AFRI.US,D,20240717,000000,11.11,11.17,11.06,11.06,4579,0
+AFRI.US,D,20240718,000000,11.11,11.26,10.61,10.81,11198,0
+AFRI.US,D,20240719,000000,10.85,11.145,10.85,11.1,4140,0
+AFRI.US,D,20240722,000000,11.21,11.21,11.01,11.19,4296,0
+AFRI.US,D,20240723,000000,10.91,11.1999,10.88,11.13,5396,0
+AFRI.US,D,20240724,000000,11.05,11.27,10.61,11.12,9772,0
+AFRI.US,D,20240725,000000,11.145,11.32,11.045,11.32,7858,0
+AFRI.US,D,20240726,000000,11.42,11.54,11.305,11.54,7035,0
+AFRI.US,D,20240729,000000,11.71,11.75,11.06,11.06,6388,0
+AFRI.US,D,20240730,000000,11.12,11.61,11.12,11.61,4531,0
+AFRI.US,D,20240731,000000,11.75,11.75,11.3869,11.73,8043,0
+AFRI.US,D,20240801,000000,12,12,11.35,11.35,8701,0
+AFRI.US,D,20240802,000000,11.16,11.5,11.115,11.16,5222,0
+AFRI.US,D,20240805,000000,10.99,11.275,10.4,10.41,14239,0
+AFRI.US,D,20240806,000000,10.5,11.105,10.3526,10.77,12397,0
+AFRI.US,D,20240807,000000,11.4999,11.4999,10.52,10.52,4714,0
+AFRI.US,D,20240808,000000,10.725,10.99,10.5,10.7,5647,0
+AFRI.US,D,20240809,000000,10.88,11.3295,10.49,11.26,4356,0
+AFRI.US,D,20240812,000000,11.175,11.82,10.6,10.94,8503,0
+AFRI.US,D,20240813,000000,10.8,11.53,10.625,11.13,8909,0
+AFRI.US,D,20240814,000000,10.6,11,10.35,10.81,4254,0
+AFRI.US,D,20240815,000000,10.81,11.57,10.81,11.25,7392,0
+AFRI.US,D,20240816,000000,11.2,11.4641,11.2,11.23,1937,0
+AFRI.US,D,20240819,000000,11.68,11.73,10.8,11.73,21518,0
+AFRI.US,D,20240820,000000,11.74,11.796,11.09,11.16,6157,0
+AFRI.US,D,20240821,000000,11.24,11.35,10.81,11.22,7834,0
+AFRI.US,D,20240822,000000,11.2,11.45,10.98,10.98,2622,0
+AFRI.US,D,20240823,000000,10.856,11.39,10.856,11.22,5843,0
+AFRI.US,D,20240826,000000,11.37,11.59,11.1,11.25,6780,0
+AFRI.US,D,20240827,000000,11.13,11.75,10.95,11.08,43998,0
+AFRI.US,D,20240828,000000,11.29,11.65,11,11.15,49522,0
+AFRI.US,D,20240829,000000,11.29,11.39,10.75,11.09,11075,0
+AFRI.US,D,20240830,000000,11.08,11.29,11.04,11.29,4582,0
+AFRI.US,D,20240903,000000,11.21,11.45,10.44,11.16,7653,0
+AFRI.US,D,20240904,000000,11.465,11.5425,11.18,11.39,10793,0
+AFRI.US,D,20240905,000000,11.6043,11.6043,11,11.17,6368,0
+AFRI.US,D,20240906,000000,11.29,11.64,10.98,10.98,10363,0
+AFRI.US,D,20240909,000000,11.02,11.4,10.81,10.96,3734,0
+AFRI.US,D,20240910,000000,11.245,11.245,10.88,10.88,2724,0
+AFRI.US,D,20240911,000000,10.82,11.5,10.6,11.13,22830,0
+AFRI.US,D,20240912,000000,11.5,11.5,11.1,11.12,8907,0
+AFRI.US,D,20240913,000000,11,11.28,10.75,11.28,7246,0
+AFRI.US,D,20240916,000000,11.43,11.43,10.3501,11.15,4315,0
+AFRI.US,D,20240917,000000,11.15,11.15,10.7197,11.06,8279,0
+AFRI.US,D,20240918,000000,10.95,11.15,10.95,11.09,3200,0
+AFRI.US,D,20240919,000000,11.15,11.5,11.14,11.49,14823,0
+AFRI.US,D,20240920,000000,11.56,11.56,11.27,11.38,21250,0
+AFRI.US,D,20240923,000000,11.52,11.65,11.3,11.36,10283,0
+AFRI.US,D,20240924,000000,11.36,11.47,11.1,11.47,4734,0
+AFRI.US,D,20240925,000000,11.45,11.57,11.16,11.41,5097,0
+AFRI.US,D,20240926,000000,11.71,11.71,11.3,11.46,7654,0
+AFRI.US,D,20240927,000000,11.2,11.59,11.2,11.59,6420,0
+AFRI.US,D,20240930,000000,11.55,11.55,11.25,11.34,10603,0
+AFRI.US,D,20241001,000000,10.9,11.158,10.9,11.12,3377,0
+AFRI.US,D,20241002,000000,11.08,11.08,11.04,11.04,1790,0
+AFRI.US,D,20241003,000000,11.06,11.74,10.77,10.77,23064,0
+AFRI.US,D,20241004,000000,11,11,10.85,10.85,1922,0
+AFRI.US,D,20241007,000000,10.7,10.886,10.7,10.73,2270,0
+AFRI.US,D,20241008,000000,10.66,10.88,10.0704,10.81,8672,0
+AFRI.US,D,20241009,000000,10.81,10.95,10.81,10.95,1851,0
+AFRI.US,D,20241010,000000,10.58,10.6,10.4865,10.5,3687,0
+AFRI.US,D,20241011,000000,10.59,10.96,10.59,10.96,2211,0
+AFRI.US,D,20241014,000000,10.6,10.75,10.5,10.74,9509,0
+AFRI.US,D,20241015,000000,10.51,10.59,10.25,10.53,7776,0
+AFRI.US,D,20241016,000000,10.55,10.55,10.29,10.54,15766,0
+AFRI.US,D,20241017,000000,10.54,10.54,10.38,10.38,3706,0
+AFRI.US,D,20241018,000000,10.25,10.55,10.25,10.42,18824,0
+AFRI.US,D,20241021,000000,10.4,10.4,10.32,10.32,1636,0
+AFRI.US,D,20241022,000000,10.32,10.5,10.2501,10.43,20335,0
+AFRI.US,D,20241023,000000,10.3425,10.68,10.3425,10.54,4621,0
+AFRI.US,D,20241024,000000,10.4,10.5,10.28,10.49,14178,0
+AFRI.US,D,20241025,000000,10.54,10.54,10.36,10.36,2303,0
+AFRI.US,D,20241028,000000,10.33,10.55,10.28,10.55,4301,0
+AFRI.US,D,20241029,000000,10.395,10.49,10.395,10.49,2150,0
+AFRI.US,D,20241030,000000,10.37,10.5,10.37,10.38,2123,0
+AFRI.US,D,20241031,000000,10.425,10.6,10.25,10.28,4875,0
+AFRI.US,D,20241101,000000,10.3,10.5,10.27,10.31,7292,0
+AFRI.US,D,20241104,000000,10.4999,10.5,10.26,10.39,12723,0
+AFRI.US,D,20241105,000000,10.4441,10.49,10.4,10.49,3021,0
+AFRI.US,D,20241106,000000,10.61,10.61,10.25,10.5,24735,0
+AFRI.US,D,20241107,000000,10.59,10.59,10.35,10.37,9947,0
+AFRI.US,D,20241108,000000,10.55,10.6,10.2901,10.6,2886,0
+AFRI.US,D,20241111,000000,10.4776,10.55,10.28,10.54,4999,0
+AFRI.US,D,20241112,000000,11.2,11.2,10.31,10.31,17501,0
+AFRI.US,D,20241113,000000,10.4,10.4,10.33,10.33,2172,0
+AFRI.US,D,20241114,000000,10.53,10.53,10.12,10.12,8433,0
+AFRI.US,D,20241115,000000,10.15,10.3173,10.14,10.16,3866,0
+AFRI.US,D,20241118,000000,10.37,10.37,10.17,10.17,1860,0
+AFRI.US,D,20241119,000000,10.11,10.3,10.11,10.3,1785,0
+AFRI.US,D,20241120,000000,10.18,10.55,10.017,10.16,21248,0
+AFRI.US,D,20241121,000000,10.35,10.35,10.06,10.18,6960,0
+AFRI.US,D,20241122,000000,10.17,10.42,10.16,10.35,8956,0
+AFRI.US,D,20241125,000000,10.38,10.4594,10.16,10.16,8518,0
+AFRI.US,D,20241126,000000,10.3076,10.3076,10.1,10.1,3166,0
+AFRI.US,D,20241127,000000,10.13,10.3351,10.13,10.17,3275,0
+AFRI.US,D,20241129,000000,9.845,10.25,9.845,10.23,3243,0
+AFRI.US,D,20241202,000000,10.34,10.34,10.1,10.13,9294,0
+AFRI.US,D,20241203,000000,10.1481,10.19,10.06,10.06,5505,0
+AFRI.US,D,20241204,000000,10.12,10.2,10.12,10.2,1511,0
+AFRI.US,D,20241205,000000,10.1406,10.21,10.1,10.1,4136,0
+AFRI.US,D,20241206,000000,10.1,10.18,10.1,10.18,2563,0
+AFRI.US,D,20241209,000000,10.175,10.2897,10.11,10.11,4379,0
+AFRI.US,D,20241210,000000,10.235,10.3,10.1,10.11,7854,0
+AFRI.US,D,20241211,000000,10.17,10.34,10.1,10.11,9585,0
+AFRI.US,D,20241212,000000,10.06,10.2693,10.06,10.1,5174,0
+AFRI.US,D,20241213,000000,10.12,10.24,10.1,10.13,4996,0
+AFRI.US,D,20241216,000000,10.37,10.37,10.18,10.2,5199,0
+AFRI.US,D,20241217,000000,10.09,10.3327,10.09,10.28,7638,0
+AFRI.US,D,20241218,000000,10.1001,10.2,10.06,10.06,8758,0
+AFRI.US,D,20241219,000000,10.05,10.17,10.05,10.06,7624,0
+AFRI.US,D,20241220,000000,10,10.75,10,10.46,96263,0
+AFRI.US,D,20241223,000000,10.26,10.5499,10.1848,10.27,4246,0
+AFRI.US,D,20241224,000000,10.28,10.4,9.8,10.16,7316,0
+AFRI.US,D,20241226,000000,10.19,10.505,10.19,10.43,3732,0
+AFRI.US,D,20241227,000000,10.24,10.37,10.11,10.11,5337,0
+AFRI.US,D,20241230,000000,10.01,10.3,10.01,10.28,17259,0
+AFRI.US,D,20241231,000000,10.195,10.36,10.0454,10.25,4810,0
+AFRI.US,D,20250102,000000,10.1156,10.15,10.1156,10.15,3210,0
+AFRI.US,D,20250103,000000,10.13,10.36,10.13,10.22,3570,0
+AFRI.US,D,20250106,000000,10.16,10.16,10.06,10.06,3856,0
+AFRI.US,D,20250107,000000,10.03,10.12,10,10,6915,0
+AFRI.US,D,20250108,000000,9.87,10.0999,9.87,10.02,3686,0
+AFRI.US,D,20250110,000000,9.87,10,9.79,9.85,32471,0
+AFRI.US,D,20250113,000000,9.73,9.9499,9.73,9.93,10952,0
+AFRI.US,D,20250114,000000,9.99,9.99,9.855,9.86,3176,0
+AFRI.US,D,20250115,000000,9.99,9.99,9.93,9.98,4646,0
+AFRI.US,D,20250116,000000,9.8,9.95,9.78,9.78,8747,0
+AFRI.US,D,20250117,000000,9.68,9.95,9.68,9.95,15642,0
+AFRI.US,D,20250121,000000,9.82,9.85,9.75,9.8,7165,0
+AFRI.US,D,20250122,000000,9.915,9.915,9.78,9.8,12556,0
+AFRI.US,D,20250123,000000,9.7,9.9,9.7,9.72,13663,0
+AFRI.US,D,20250124,000000,9.7,9.75,9.65,9.68,12732,0
+AFRI.US,D,20250127,000000,9.825,9.98,9.6,9.65,12043,0
+AFRI.US,D,20250128,000000,9.75,9.75,9.61,9.61,1909,0
+AFRI.US,D,20250129,000000,9.8674,9.8674,9.6,9.65,8130,0
+AFRI.US,D,20250130,000000,9.87,9.9,9.555,9.65,14429,0
+AFRI.US,D,20250131,000000,9.71,9.71,9.6,9.61,7884,0
+AFRI.US,D,20250203,000000,9.66,9.67,9.55,9.6,8320,0
+AFRI.US,D,20250204,000000,9.67,9.7873,9.55,9.6,5716,0
+AFRI.US,D,20250205,000000,9.7,9.7,9.55,9.6,4140,0
+AFRI.US,D,20250206,000000,9.79,9.81,9.56,9.56,5157,0
+AFRI.US,D,20250207,000000,9.51,9.6,9.5,9.55,10396,0
+AFRI.US,D,20250210,000000,9.8999,9.8999,9.55,9.55,4784,0
+AFRI.US,D,20250211,000000,9.5,9.6,9.45,9.59,21091,0
+AFRI.US,D,20250212,000000,9.26,9.6999,9.26,9.56,12261,0
+AFRI.US,D,20250213,000000,9.53,9.8999,9.53,9.69,8369,0
+AFRI.US,D,20250214,000000,9.6512,9.69,9.5,9.55,5047,0
+AFRI.US,D,20250218,000000,9.5,9.55,9.47,9.5,11884,0
+AFRI.US,D,20250219,000000,9.44,9.5922,9.43,9.59,7855,0
+AFRI.US,D,20250220,000000,9.4901,9.55,9.4,9.46,16969,0
+AFRI.US,D,20250221,000000,9.5,9.68,9.435,9.46,9408,0
+AFRI.US,D,20250224,000000,9.58,9.64,9.508,9.63,5485,0
+AFRI.US,D,20250225,000000,9.59,9.84,9.47,9.49,11013,0
+AFRI.US,D,20250226,000000,9.455,9.51,9.35,9.4,25874,0
+AFRI.US,D,20250227,000000,9.25,9.44,8.35,8.72,123078,0
+AFRI.US,D,20250228,000000,8.88,9.05,8.88,9.05,12531,0
+AFRI.US,D,20250303,000000,9.08,9.095,8.9,8.98,13767,0
+AFRI.US,D,20250304,000000,9.05,9.17,8.9,9.02,11315,0
+AFRI.US,D,20250305,000000,9.04,9.1399,8.865,8.89,15509,0
+AFRI.US,D,20250306,000000,8.73,8.88,8.49,8.8,13787,0
+AFRI.US,D,20250307,000000,9.08,9.08,8.61,8.82,8237,0
+AFRI.US,D,20250310,000000,8.91,8.91,8.5601,8.69,4543,0
+AFRI.US,D,20250311,000000,8.9775,8.9775,8.536,8.58,5066,0
+AFRI.US,D,20250312,000000,8.71,8.7764,8.53,8.53,4395,0
+AFRI.US,D,20250313,000000,8.53,8.69,8.23,8.41,16683,0
+AFRI.US,D,20250314,000000,9,9,8.5216,8.66,5889,0
+AFRI.US,D,20250317,000000,8.64,8.755,8.5,8.56,9973,0
+AFRI.US,D,20250318,000000,8.59,8.59,8.2119,8.49,15243,0
+AFRI.US,D,20250319,000000,8.41,9,8.1,8.51,36304,0
+AFRI.US,D,20250320,000000,8.49,8.65,8.22,8.5,18639,0
+AFRI.US,D,20250321,000000,8.49,8.53,8.36,8.44,29255,0
+AFRI.US,D,20250324,000000,8.59,8.68,8.46,8.68,4211,0
+AFRI.US,D,20250325,000000,8.58,8.8,8.58,8.71,8559,0
+AFRI.US,D,20250326,000000,8.79,8.81,8.58,8.58,4514,0
+AFRI.US,D,20250327,000000,8.66,8.9832,8.51,8.68,6349,0
+AFRI.US,D,20250328,000000,8.61,8.6208,8.54,8.54,3028,0
+AFRI.US,D,20250331,000000,8.44,8.85,8.36,8.6,15361,0
+AFRI.US,D,20250401,000000,8.5201,8.74,8.5201,8.67,3510,0
+AFRI.US,D,20250402,000000,8.45,8.67,8.45,8.67,3959,0
+AFRI.US,D,20250403,000000,8.66,8.66,8.4566,8.56,5064,0
+AFRI.US,D,20250404,000000,8.28,9.11,8.28,8.46,6822,0
+AFRI.US,D,20250407,000000,8.17,8.9882,8.17,8.48,11961,0
+AFRI.US,D,20250408,000000,8.47,8.7,8.0509,8.29,16393,0
+AFRI.US,D,20250409,000000,8.47,9.1,8.4,8.75,30041,0
+AFRI.US,D,20250410,000000,9.04,9.04,8.61,8.62,4639,0
+AFRI.US,D,20250411,000000,8.75,8.9167,8.57,8.75,53581,0
+AFRI.US,D,20250414,000000,8.52,8.88,8.502,8.59,14981,0
+AFRI.US,D,20250415,000000,8.7,8.8,8.5832,8.6,4936,0
+AFRI.US,D,20250416,000000,8.5194,8.6,8.4717,8.5,5423,0
+AFRI.US,D,20250417,000000,8.42,8.69,8.42,8.55,9947,0
+AFRI.US,D,20250421,000000,8.51,8.59,8.5,8.51,5104,0
+AFRI.US,D,20250422,000000,8.48,8.52,8.26,8.52,19159,0
+AFRI.US,D,20250423,000000,8.42,8.5,8.37,8.45,30113,0
+AFRI.US,D,20250424,000000,8.4,8.5,8.38,8.41,33445,0
+AFRI.US,D,20250425,000000,8.425,8.5,8.23,8.4,7951,0
+AFRI.US,D,20250428,000000,8.37,8.43,8.3,8.35,11445,0
+AFRI.US,D,20250429,000000,8.31,8.4,8.27,8.28,22602,0
+AFRI.US,D,20250430,000000,8.175,8.3,8.175,8.21,13487,0
+AFRI.US,D,20250501,000000,8.05,8.285,7.85,8.03,54426,0
+AFRI.US,D,20250502,000000,8.12,8.355,7.77,7.96,30103,0
+AFRI.US,D,20250505,000000,8,8.08,7.562,7.99,60735,0
+AFRI.US,D,20250506,000000,8.06,8.5,7.75,7.78,51415,0
+AFRI.US,D,20250507,000000,7.81,8,7.56,7.77,39686,0
+AFRI.US,D,20250508,000000,7.9,8.0047,7.8,7.92,13210,0
+AFRI.US,D,20250509,000000,7.93,7.9496,7.75,7.84,12415,0
+AFRI.US,D,20250512,000000,7.92,8.03,7.8,7.84,13677,0
+AFRI.US,D,20250513,000000,7.94,7.9829,7.82,7.88,11320,0
+AFRI.US,D,20250514,000000,7.845,7.91,7.77,7.83,39957,0
+AFRI.US,D,20250515,000000,7.8,7.8529,7.75,7.83,9989,0
+AFRI.US,D,20250516,000000,7.81,7.895,7.535,7.83,6711,0
+AFRI.US,D,20250519,000000,7.61,7.86,7.57,7.79,12066,0
+AFRI.US,D,20250520,000000,7.815,7.815,7.7,7.78,10187,0
+AFRI.US,D,20250521,000000,7.7292,7.79,7.61,7.79,7984,0
+AFRI.US,D,20250522,000000,7.7,7.8,7.695,7.73,22079,0
+AFRI.US,D,20250523,000000,7.735,7.83,7.62,7.72,15224,0
+AFRI.US,D,20250527,000000,7.8,7.815,7.7109,7.8,6058,0
+AFRI.US,D,20250528,000000,7.855,7.855,7.73,7.8,14538,0
+AFRI.US,D,20250529,000000,7.845,7.89,7.76,7.8,13500,0
+AFRI.US,D,20250530,000000,7.8,7.85,7.76,7.78,20969,0
+AFRI.US,D,20250602,000000,7.68,7.89,7.68,7.78,7140,0
+AFRI.US,D,20250603,000000,7.775,7.86,7.72,7.84,5484,0
+AFRI.US,D,20250604,000000,7.68,7.83,7.53,7.8,17557,0
+AFRI.US,D,20250605,000000,7.6,7.92,7.6,7.86,14899,0
+AFRI.US,D,20250606,000000,7.93,7.93,7.78,7.83,8752,0
+AFRI.US,D,20250609,000000,7.75,7.91,7.75,7.81,10950,0
+AFRI.US,D,20250610,000000,7.945,7.97,7.7263,7.85,26244,0
+AFRI.US,D,20250611,000000,7.895,7.91,7.8,7.8,13910,0
+AFRI.US,D,20250612,000000,7.765,7.94,7.7,7.77,15078,0
+AFRI.US,D,20250613,000000,7.72,7.8,7.7,7.72,13422,0
+AFRI.US,D,20250616,000000,7.73,7.98,7.73,7.8,6527,0
+AFRI.US,D,20250617,000000,7.81,7.81,7.69,7.76,12245,0
+AFRI.US,D,20250618,000000,7.81,7.825,7.74,7.78,9947,0
+AFRI.US,D,20250620,000000,7.79,7.805,7.7,7.74,12406,0
+AFRI.US,D,20250623,000000,7.8,7.8,7.705,7.8,19330,0
+AFRI.US,D,20250624,000000,7.9705,7.9705,7.785,7.79,10299,0
+AFRI.US,D,20250625,000000,7.7196,7.89,7.595,7.75,11588,0
+AFRI.US,D,20250626,000000,7.84,7.8586,7.73,7.84,19125,0
+AFRI.US,D,20250627,000000,7.8,7.9335,7.73,7.76,94024,0
+AFRI.US,D,20250630,000000,7.755,7.88,7.7,7.8,24756,0
+AFRI.US,D,20250701,000000,7.845,7.845,7.72,7.79,6742,0
+AFRI.US,D,20250702,000000,7.85,7.85,7.72,7.73,14259,0
+AFRI.US,D,20250703,000000,7.845,7.86,7.75,7.83,4600,0
+AFRI.US,D,20250707,000000,7.8,7.845,7.7,7.73,27685,0
+AFRI.US,D,20250708,000000,7.73,7.89,7.665,7.73,25231,0
+AFRI.US,D,20250709,000000,7.83,7.921,7.7,7.73,12652,0
+AFRI.US,D,20250710,000000,7.78,7.885,7.73,7.75,8702,0
+AFRI.US,D,20250711,000000,7.787371,7.7897,7.7001,7.75,5870,0
+AFRI.US,D,20250714,000000,7.7248,7.8,7.66,7.74,18238,0
+AFRI.US,D,20250715,000000,7.78,7.8,7.7,7.72,10885,0
+AFRI.US,D,20250716,000000,7.71,7.79,7.71,7.78,11053,0
+AFRI.US,D,20250717,000000,7.74,7.78,7.74,7.74,8063,0
+AFRI.US,D,20250718,000000,7.78,7.8,7.7,7.8,20648,0
+AFRI.US,D,20250721,000000,7.75,7.8,7.73,7.78,21087,0
+AFRI.US,D,20250722,000000,7.71,7.8,7.64,7.73,8529,0
+AFRI.US,D,20250723,000000,7.71,7.8,7.71,7.8,15602,0
+AFRI.US,D,20250724,000000,7.76,7.8,7.74,7.74,9763,0
+AFRI.US,D,20250725,000000,7.72,7.8,7.68,7.79,6363,0
+AFRI.US,D,20250728,000000,7.78,7.7955,7.7101,7.75,8244,0
+AFRI.US,D,20250729,000000,7.75,7.7999,7.71,7.72,4106,0
+AFRI.US,D,20250730,000000,7.77,7.77,7.7,7.71,7129,0
+AFRI.US,D,20250731,000000,7.64,7.8,7.55,7.79,33476,0
+AFRI.US,D,20250801,000000,7.665,7.79,7.625,7.72,12662,0
+AFRI.US,D,20250804,000000,7.82,7.82,7.72,7.72,4243,0
+AFRI.US,D,20250805,000000,7.755,7.8,7.715,7.78,7125,0
+AFRI.US,D,20250806,000000,7.78,7.9,7.74,7.74,4899,0
+AFRI.US,D,20250807,000000,7.5,7.8999,7.47,7.73,13184,0
+AFRI.US,D,20250808,000000,7.79,7.895,7.72,7.75,7613,0
+AFRI.US,D,20250811,000000,7.8,7.8806,7.7,7.8,8065,0
+AFRI.US,D,20250812,000000,7.8,7.8978,7.74,7.86,6022,0
+AFRI.US,D,20250813,000000,7.82,8.03,7.74,7.96,24340,0
+AFRI.US,D,20250814,000000,7.87,8.0599,7.76,7.9,9028,0
+AFRI.US,D,20250815,000000,7.91,8,7.715,7.89,6853,0
+AFRI.US,D,20250818,000000,7.91,8.0099,7.79,7.79,4932,0
+AFRI.US,D,20250819,000000,7.77,7.91,7.76,7.77,10934,0
+AFRI.US,D,20250820,000000,7.9,7.9786,7.7,7.84,19305,0
+AFRI.US,D,20250821,000000,7.7747,8.0601,7.61,7.96,25016,0
+AFRI.US,D,20250822,000000,7.98,9.22,7.98,9.2,26385,0
+AFRI.US,D,20250825,000000,9.13,9.135,8.73,8.73,17634,0
+AFRI.US,D,20250826,000000,8.84,8.85,8.655,8.7,7851,0
+AFRI.US,D,20250827,000000,8.53,8.93,8.53,8.77,15016,0
+AFRI.US,D,20250828,000000,9.18,9.18,8.42,8.66,10571,0
+AFRI.US,D,20250829,000000,8.85,8.86,8.65,8.69,7072,0
+AFRI.US,D,20250902,000000,8.75,8.92,8.22,8.22,10009,0
+AFRI.US,D,20250903,000000,8.25,8.2807,8.06,8.21,9190,0
+AFRI.US,D,20250904,000000,7.945,8.45,7.945,8.39,8647,0
+AFRI.US,D,20250905,000000,8.3,8.42,8.22,8.22,4104,0
+AFRI.US,D,20250908,000000,8.35,8.6,8.2,8.26,10194,0
+AFRI.US,D,20250909,000000,8.24,8.29,8.1,8.29,7172,0
+AFRI.US,D,20250910,000000,8.34,8.4594,8.11,8.37,16810,0
+AFRI.US,D,20250911,000000,8.87,8.87,8.26,8.42,8985,0
+AFRI.US,D,20250912,000000,8.68,8.7,8.32,8.34,15044,0
+AFRI.US,D,20250915,000000,8.47,8.47,8.23,8.34,11753,0
+AFRI.US,D,20250916,000000,8.26,8.68,8.21,8.67,21138,0
+AFRI.US,D,20250917,000000,8.59,8.82,8.42,8.82,7644,0
+AFRI.US,D,20250918,000000,8.88,9.058589,8.77,9,9695,0
+AFRI.US,D,20250919,000000,8.99,9.15,8.74,9.15,91180,0
+AFRI.US,D,20250922,000000,9.04,9.22,8.86,8.89,7978,0
+AFRI.US,D,20250923,000000,9.05,9.2233,8.84,8.84,4987,0
+AFRI.US,D,20250924,000000,8.7239,9.041,8.7239,8.73,3695,0
+AFRI.US,D,20250925,000000,8.81,8.9685,8.66,8.66,2349,0
+AFRI.US,D,20250926,000000,8.85,8.9,8.79,8.9,3296,0
+AFRI.US,D,20250929,000000,9.1058,9.1058,8.75,8.77,2991,0
+AFRI.US,D,20250930,000000,8.925,8.925,8.69,8.69,8500,0
+AFRI.US,D,20251001,000000,8.95,8.95,8.7,8.7,2008,0
+AFRI.US,D,20251002,000000,8.917,8.917,8.445,8.82,8628,0
+AFRI.US,D,20251003,000000,8.79,8.875,8.6383,8.69,6672,0
+AFRI.US,D,20251006,000000,8.6479,8.7075,8.55,8.55,14413,0
+AFRI.US,D,20251007,000000,8.6,8.61,8.54,8.58,9699,0
+AFRI.US,D,20251008,000000,8.8547,8.8547,8.58,8.58,2335,0
+AFRI.US,D,20251009,000000,8.56,8.78,8.56,8.6,6998,0
+AFRI.US,D,20251010,000000,8.665,8.665,8.54,8.54,3535,0
+AFRI.US,D,20251013,000000,8.68,8.75,8.6,8.65,5456,0
+AFRI.US,D,20251014,000000,8.13,8.65,8.13,8.63,6157,0
+AFRI.US,D,20251015,000000,8.665,8.7183,8.58,8.69,5067,0
+AFRI.US,D,20251016,000000,8.67,8.73,8.62,8.63,11381,0
+AFRI.US,D,20251017,000000,8.54,8.69,8.54,8.6,3964,0
+AFRI.US,D,20251020,000000,8.75,9.03,8.6193,8.81,12153,0
+AFRI.US,D,20251021,000000,8.77,9.25,8.6501,8.74,5401,0
+AFRI.US,D,20251022,000000,8.94,9.23,8.64,9.2,5094,0
+AFRI.US,D,20251023,000000,9.06,9.06,8.98,8.98,3018,0
+AFRI.US,D,20251024,000000,9.5042,9.5042,9.26,9.37,2781,0
+AFRI.US,D,20251027,000000,9.0652,9.13,8.86,8.86,1420,0
+AFRI.US,D,20251028,000000,9.455,9.455,9.2,9.32,3450,0
+AFRI.US,D,20251029,000000,9.26,9.26,9.04,9.04,2615,0
+AFRI.US,D,20251030,000000,9.09,9.5,8.9496,9.31,2628,0
+AFRI.US,D,20251031,000000,9.13,9.5,9.13,9.34,16143,0
+AFRI.US,D,20251103,000000,9.6,9.71,9.4,9.4,2995,0
+AFRI.US,D,20251104,000000,9.52,10.13,8.63,9.59,5757,0
+AFRI.US,D,20251105,000000,9.05,9.59,9.05,9.59,3714,0
+AFRI.US,D,20251106,000000,9.42,9.59,9.41,9.45,1529,0
+AFRI.US,D,20251107,000000,9.645,9.690871,9.41,9.41,2268,0
+AFRI.US,D,20251110,000000,9.4,9.8869,9.4,9.61,12811,0
+AFRI.US,D,20251111,000000,9.5,9.6599,9.5,9.58,1589,0
+AFRI.US,D,20251112,000000,9.58,10.12,9.35,9.35,2993,0
+AFRI.US,D,20251113,000000,9.41,9.62,9.41,9.62,4492,0
+AFRI.US,D,20251114,000000,9.49,9.55,9.35,9.35,3560,0
+AFRI.US,D,20251117,000000,9.3,9.74,9.3,9.33,4396,0
+AFRI.US,D,20251118,000000,10.0599,10.0599,9.6,9.73,1760,0
+AFRI.US,D,20251119,000000,10.0973,10.0973,9.3,9.35,6775,0
+AFRI.US,D,20251120,000000,9.52,9.8974,9.38,9.38,8343,0
+AFRI.US,D,20251121,000000,9.39,9.66,9.3,9.49,8578,0
+AFRI.US,D,20251124,000000,9.54,9.97,9.54,9.97,5740,0
+AFRI.US,D,20251125,000000,9.6076,10,9.5599,9.65,15157,0
+AFRI.US,D,20251126,000000,9.54,9.78,9.53,9.75,15387,0
+AFRI.US,D,20251128,000000,9.87,10.25,9.85,10.25,7876,0
+AFRI.US,D,20251201,000000,10.445,10.51,9.8,10.03,5138,0
+AFRI.US,D,20251202,000000,10.1,10.58,10.1,10.15,12410,0
+AFRI.US,D,20251203,000000,10.16,10.45,9.735,10.45,8619,0
+AFRI.US,D,20251204,000000,10.24,10.59,9.575,10.59,44563,0
+AFRI.US,D,20251205,000000,10.46,10.59,9.69,10.41,11440,0
+AFRI.US,D,20251208,000000,10.5,10.63,10.41,10.5,67879,0
+AFRI.US,D,20251209,000000,10.64,10.64,10.41,10.6,6991,0
+AFRI.US,D,20251210,000000,10.25,10.825,10.25,10.53,17914,0
+AFRI.US,D,20251211,000000,10.765,10.815,10.43,10.43,16475,0
+AFRI.US,D,20251212,000000,10.5,11,10.5,11,24476,0
+AFRI.US,D,20251215,000000,10.89,11.21,10.62,11.1,11431,0
+AFRI.US,D,20251216,000000,11.02,11.23,10.895,10.98,13203,0
+AFRI.US,D,20251217,000000,11,11.2725,10.825,10.91,6835,0
+AFRI.US,D,20251218,000000,10.865,11.35,10.84,11.28,17114,0
+AFRI.US,D,20251219,000000,11.29,11.4,10.815,10.82,142354,0
+AFRI.US,D,20251222,000000,10.76,11.17,10.76,11.08,11268,0
+AFRI.US,D,20251223,000000,11.22,11.42,10.5812,10.61,18209,0
+AFRI.US,D,20251224,000000,10.78,11.1006,10.5,10.63,4884,0
+AFRI.US,D,20251226,000000,10.73,10.995,10.41,10.63,6261,0
+AFRI.US,D,20251229,000000,10.56,10.69,10.52,10.52,2767,0
+AFRI.US,D,20251230,000000,10.45,11,10.45,10.85,15746,0
+AFRI.US,D,20251231,000000,11.36,11.36,10.89,11.03,27477,0
+AFRI.US,D,20260102,000000,11.36,11.36,10.85,10.98,30191,0
+AFRI.US,D,20260105,000000,11,11,10.895,10.99,32886,0
+AFRI.US,D,20260106,000000,10.715,11.01,10.51,10.88,27890,0
+AFRI.US,D,20260107,000000,10.85,10.85,10.47,10.68,24017,0
+AFRI.US,D,20260108,000000,10.65,11,10.62,10.79,43719,0
+AFRI.US,D,20260109,000000,10.56,10.79,10.5,10.615,19276,0
+AFRI.US,D,20260112,000000,10.52,10.8196,10.4,10.47,18593,0
+AFRI.US,D,20260113,000000,10.37,10.625,10.37,10.4,22029,0
+AFRI.US,D,20260114,000000,10.38,10.47,10.225,10.37,17113,0
+AFRI.US,D,20260115,000000,10.35,10.57,10.35,10.37,15527,0
+AFRI.US,D,20260116,000000,10.44,10.44,10.02,10.05,39197,0
+AFRI.US,D,20260120,000000,10.02,10.21,9.9,9.97,39125,0
+AFRI.US,D,20260121,000000,9.97,10.38,9.94,10.15,17922,0
+AFRI.US,D,20260122,000000,10.06,10.205,10.01,10.17,8437,0
+AFRI.US,D,20260123,000000,10.02,10.3001,9.31,10.04,21343,0
+AFRI.US,D,20260126,000000,10.01,10.1089,9.98,10.09,3017,0
+AFRI.US,D,20260127,000000,9.93,10.24,9.9,10.055,7040,0
+AFRI.US,D,20260128,000000,10.195,10.195,9.91,9.99,3631,0
+AFRI.US,D,20260129,000000,10.08,10.85,9.9,10.1,10938,0
+AFRI.US,D,20260130,000000,10.24,10.8822,9.9,10.02,11572,0
+AFRI.US,D,20260202,000000,9.48,10.12,9.48,10.03,15110,0
+AFRI.US,D,20260203,000000,10.16,10.1651,9.79,10.01,10745,0
+AFRI.US,D,20260204,000000,9.95,10.41,9.8,9.88,7551,0
+AFRI.US,D,20260205,000000,9.83,10.1,9.4,9.84,15051,0
+AFRI.US,D,20260206,000000,9.88,10.09,9.88,10.09,4488,0
+AFRI.US,D,20260209,000000,10.06,10.12,9.83,9.92,3510,0
+AFRI.US,D,20260210,000000,10.13,10.13,9.8,9.86,22398,0
+AFRI.US,D,20260211,000000,9.895,10.1,9.81,9.85,9421,0
+AFRI.US,D,20260212,000000,9.97,9.97,9.9,9.96,1543,0
+AFRI.US,D,20260213,000000,9.97,9.99,9.8,9.84,12839,0
+AFRI.US,D,20260217,000000,9.81,10.05,9.8,9.82,8778,0
+AFRI.US,D,20260218,000000,9.81,9.95,9.81,9.84,4135,0
diff --git a/daily/us/nasdaq stocks/1/agnco.us.txt b/daily/us/nasdaq stocks/1/agnco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a8182a8b6422bbccc4cc1870cb26761998fb7c7e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/agnco.us.txt	
@@ -0,0 +1,1601 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGNCO.US,D,20191007,000000,23.3,23.325,23.242,23.297,503015,0
+AGNCO.US,D,20191008,000000,23.297,23.419,23.288,23.419,435736,0
+AGNCO.US,D,20191009,000000,23.419,23.455,23.373,23.419,182457,0
+AGNCO.US,D,20191010,000000,23.419,23.436,23.279,23.288,249842,0
+AGNCO.US,D,20191011,000000,23.325,23.344,23.251,23.251,199326,0
+AGNCO.US,D,20191014,000000,23.307,23.363,23.279,23.353,127651,0
+AGNCO.US,D,20191015,000000,23.353,23.4,23.297,23.363,177386,0
+AGNCO.US,D,20191016,000000,23.4,23.4,23.297,23.353,192388,0
+AGNCO.US,D,20191017,000000,23.344,23.4,23.325,23.4,177202,0
+AGNCO.US,D,20191018,000000,23.409,23.409,23.334,23.344,33888,0
+AGNCO.US,D,20191021,000000,23.373,23.38,23.325,23.325,265606,0
+AGNCO.US,D,20191022,000000,23.373,23.373,23.334,23.353,145643,0
+AGNCO.US,D,20191023,000000,23.373,23.446,23.356,23.409,165484,0
+AGNCO.US,D,20191024,000000,23.436,23.557,23.419,23.557,132835,0
+AGNCO.US,D,20191025,000000,23.52,23.566,23.465,23.557,184590,0
+AGNCO.US,D,20191028,000000,23.53,23.576,23.419,23.576,352588,0
+AGNCO.US,D,20191029,000000,23.502,23.612,23.502,23.59,173885,0
+AGNCO.US,D,20191030,000000,23.568,23.789,23.511,23.789,655393,0
+AGNCO.US,D,20191031,000000,23.673,23.947,23.65,23.864,2042869,0
+AGNCO.US,D,20191101,000000,23.752,23.789,23.659,23.696,98048,0
+AGNCO.US,D,20191104,000000,23.688,23.715,23.603,23.663,131682,0
+AGNCO.US,D,20191105,000000,23.65,23.674,23.603,23.646,91760,0
+AGNCO.US,D,20191106,000000,23.641,23.743,23.603,23.688,270289,0
+AGNCO.US,D,20191107,000000,23.658,23.734,23.557,23.724,110417,0
+AGNCO.US,D,20191108,000000,23.691,23.827,23.662,23.773,99083,0
+AGNCO.US,D,20191111,000000,23.818,23.835,23.776,23.78,23974,0
+AGNCO.US,D,20191112,000000,23.771,23.835,23.752,23.78,42625,0
+AGNCO.US,D,20191113,000000,23.78,23.78,23.65,23.696,71908,0
+AGNCO.US,D,20191114,000000,23.706,23.743,23.659,23.724,108441,0
+AGNCO.US,D,20191115,000000,23.696,23.789,23.65,23.767,33252,0
+AGNCO.US,D,20191118,000000,23.743,23.759,23.696,23.734,66481,0
+AGNCO.US,D,20191119,000000,23.701,23.727,23.65,23.696,52241,0
+AGNCO.US,D,20191120,000000,23.688,23.835,23.65,23.789,61451,0
+AGNCO.US,D,20191121,000000,23.692,23.835,23.692,23.822,42872,0
+AGNCO.US,D,20191122,000000,23.812,23.835,23.715,23.835,65508,0
+AGNCO.US,D,20191125,000000,23.782,23.882,23.696,23.762,70210,0
+AGNCO.US,D,20191126,000000,23.776,23.928,23.724,23.882,83989,0
+AGNCO.US,D,20191127,000000,23.864,23.882,23.734,23.789,233434,0
+AGNCO.US,D,20191129,000000,23.789,23.789,23.724,23.724,73456,0
+AGNCO.US,D,20191202,000000,23.734,23.78,23.696,23.752,26609,0
+AGNCO.US,D,20191203,000000,23.733,23.91,23.715,23.734,294745,0
+AGNCO.US,D,20191204,000000,23.743,23.873,23.688,23.864,71898,0
+AGNCO.US,D,20191205,000000,23.873,23.9,23.734,23.882,98921,0
+AGNCO.US,D,20191206,000000,23.835,23.891,23.789,23.891,13713,0
+AGNCO.US,D,20191209,000000,23.847,23.882,23.734,23.827,56853,0
+AGNCO.US,D,20191210,000000,23.82,23.873,23.715,23.743,65026,0
+AGNCO.US,D,20191211,000000,23.743,23.743,23.678,23.743,56240,0
+AGNCO.US,D,20191212,000000,23.743,23.752,23.65,23.724,99938,0
+AGNCO.US,D,20191213,000000,23.706,23.808,23.668,23.743,142540,0
+AGNCO.US,D,20191216,000000,23.743,23.956,23.743,23.891,68107,0
+AGNCO.US,D,20191217,000000,23.965,24.011,23.859,24.011,49825,0
+AGNCO.US,D,20191218,000000,24.096,24.096,23.91,24.04,115646,0
+AGNCO.US,D,20191219,000000,23.984,24.011,23.915,24.011,69301,0
+AGNCO.US,D,20191220,000000,24.021,24.067,23.995,24.021,64803,0
+AGNCO.US,D,20191223,000000,24.031,24.105,24.009,24.096,45436,0
+AGNCO.US,D,20191224,000000,24.086,24.113,23.975,24.077,24449,0
+AGNCO.US,D,20191226,000000,23.956,24.113,23.956,24.021,82464,0
+AGNCO.US,D,20191227,000000,24.003,24.077,23.994,24.077,19006,0
+AGNCO.US,D,20191230,000000,24.087,24.2,24.087,24.163,44690,0
+AGNCO.US,D,20191231,000000,24.16,24.304,24.16,24.219,30315,0
+AGNCO.US,D,20200102,000000,24.268,24.446,24.234,24.361,52458,0
+AGNCO.US,D,20200103,000000,24.408,24.408,24.314,24.379,17983,0
+AGNCO.US,D,20200106,000000,24.361,24.408,24.219,24.247,46936,0
+AGNCO.US,D,20200107,000000,24.304,24.483,24.228,24.304,175564,0
+AGNCO.US,D,20200108,000000,24.304,24.473,24.249,24.426,134859,0
+AGNCO.US,D,20200109,000000,24.366,24.408,24.247,24.294,76424,0
+AGNCO.US,D,20200110,000000,24.276,24.436,24.276,24.426,22113,0
+AGNCO.US,D,20200113,000000,24.361,24.394,24.304,24.314,22242,0
+AGNCO.US,D,20200114,000000,24.341,24.379,24.304,24.323,27848,0
+AGNCO.US,D,20200115,000000,24.294,24.426,24.284,24.426,50770,0
+AGNCO.US,D,20200116,000000,24.374,24.426,24.276,24.323,48190,0
+AGNCO.US,D,20200117,000000,24.361,24.634,24.266,24.606,120688,0
+AGNCO.US,D,20200121,000000,24.549,24.625,24.473,24.625,27954,0
+AGNCO.US,D,20200122,000000,25.106,25.106,24.596,24.625,25714,0
+AGNCO.US,D,20200123,000000,24.633,24.633,24.408,24.455,50364,0
+AGNCO.US,D,20200124,000000,24.455,24.549,24.455,24.521,12986,0
+AGNCO.US,D,20200127,000000,24.517,24.53,24.408,24.417,43846,0
+AGNCO.US,D,20200128,000000,24.53,24.533,24.351,24.417,40490,0
+AGNCO.US,D,20200129,000000,24.436,24.436,24.323,24.398,182134,0
+AGNCO.US,D,20200130,000000,24.398,24.549,24.398,24.483,40373,0
+AGNCO.US,D,20200131,000000,24.542,24.577,24.503,24.503,49779,0
+AGNCO.US,D,20200203,000000,24.568,24.69,24.563,24.617,24346,0
+AGNCO.US,D,20200204,000000,24.786,24.786,24.389,24.426,184718,0
+AGNCO.US,D,20200205,000000,24.473,24.568,24.426,24.566,106129,0
+AGNCO.US,D,20200206,000000,24.506,24.54,24.464,24.54,80570,0
+AGNCO.US,D,20200207,000000,24.587,24.587,24.53,24.559,88874,0
+AGNCO.US,D,20200210,000000,24.549,24.577,24.549,24.559,62952,0
+AGNCO.US,D,20200211,000000,24.559,24.568,24.503,24.549,70711,0
+AGNCO.US,D,20200212,000000,24.549,24.549,24.473,24.53,21181,0
+AGNCO.US,D,20200213,000000,24.54,24.587,24.483,24.587,32824,0
+AGNCO.US,D,20200214,000000,24.596,24.596,24.436,24.493,22394,0
+AGNCO.US,D,20200218,000000,24.446,24.54,24.417,24.464,21869,0
+AGNCO.US,D,20200219,000000,24.455,24.54,24.369,24.436,29941,0
+AGNCO.US,D,20200220,000000,24.413,24.54,24.369,24.503,26967,0
+AGNCO.US,D,20200221,000000,24.473,24.54,24.417,24.493,47178,0
+AGNCO.US,D,20200224,000000,24.396,24.446,24.34,24.426,41115,0
+AGNCO.US,D,20200225,000000,24.493,24.493,24.304,24.417,73258,0
+AGNCO.US,D,20200226,000000,24.483,24.483,24.092,24.314,74596,0
+AGNCO.US,D,20200227,000000,24.304,24.304,23.634,23.85,155929,0
+AGNCO.US,D,20200228,000000,23.841,23.888,23.33,23.33,213091,0
+AGNCO.US,D,20200302,000000,23.624,23.87,23.397,23.746,78263,0
+AGNCO.US,D,20200303,000000,23.766,24.057,23.746,23.841,34643,0
+AGNCO.US,D,20200304,000000,23.977,24.219,23.86,24.21,61917,0
+AGNCO.US,D,20200305,000000,24.05,24.176,23.917,23.973,36899,0
+AGNCO.US,D,20200306,000000,23.691,23.879,23.643,23.699,60136,0
+AGNCO.US,D,20200309,000000,23.274,23.596,22.944,23.038,202322,0
+AGNCO.US,D,20200310,000000,23.501,23.501,22.378,22.576,151944,0
+AGNCO.US,D,20200311,000000,22.651,23.011,21.34,21.382,182263,0
+AGNCO.US,D,20200312,000000,19.243,21.235,17.118,17.76,553511,0
+AGNCO.US,D,20200313,000000,17.987,19.343,17.686,18.507,182707,0
+AGNCO.US,D,20200316,000000,18.223,18.46,17.09,17.137,270986,0
+AGNCO.US,D,20200317,000000,17.94,17.94,15.314,15.579,190487,0
+AGNCO.US,D,20200318,000000,15.107,15.107,8.375,9.904,763649,0
+AGNCO.US,D,20200319,000000,10.387,16.704,10.387,15.183,565203,0
+AGNCO.US,D,20200320,000000,15.201,15.631,13.87,14.494,951917,0
+AGNCO.US,D,20200323,000000,14.635,14.711,12.709,14.191,599391,0
+AGNCO.US,D,20200324,000000,14.635,16.477,14.635,14.805,405390,0
+AGNCO.US,D,20200325,000000,15.344,17.656,15.117,16.042,493586,0
+AGNCO.US,D,20200326,000000,16.57,19.592,16.57,18.941,519733,0
+AGNCO.US,D,20200327,000000,18.582,19.724,18.044,19.413,676348,0
+AGNCO.US,D,20200330,000000,19.063,19.3,17.997,18.318,176849,0
+AGNCO.US,D,20200331,000000,18.42,18.439,17.494,17.842,316898,0
+AGNCO.US,D,20200401,000000,17.215,17.523,16.366,16.732,435802,0
+AGNCO.US,D,20200402,000000,16.684,17.61,16.192,17.581,793776,0
+AGNCO.US,D,20200403,000000,17.678,17.793,16.385,17.61,249602,0
+AGNCO.US,D,20200406,000000,18.333,20.387,18.333,20.146,306003,0
+AGNCO.US,D,20200407,000000,20.618,20.928,20.097,20.822,193127,0
+AGNCO.US,D,20200408,000000,21.207,21.641,20.937,21.449,194424,0
+AGNCO.US,D,20200409,000000,21.978,21.978,21.024,21.111,540831,0
+AGNCO.US,D,20200413,000000,21.381,21.381,19.741,20.146,500867,0
+AGNCO.US,D,20200414,000000,20.272,20.734,19.925,20.041,336510,0
+AGNCO.US,D,20200415,000000,19.77,19.867,18.835,19.25,404208,0
+AGNCO.US,D,20200416,000000,19.722,19.935,19.057,19.867,136063,0
+AGNCO.US,D,20200417,000000,20.445,21.014,20.137,20.976,208295,0
+AGNCO.US,D,20200420,000000,20.32,21.169,20.32,20.782,85223,0
+AGNCO.US,D,20200421,000000,20.638,21.091,20.204,21.024,114629,0
+AGNCO.US,D,20200422,000000,21.186,21.186,20.628,20.676,95534,0
+AGNCO.US,D,20200423,000000,20.744,20.956,20.638,20.668,63876,0
+AGNCO.US,D,20200424,000000,20.648,20.734,20.32,20.561,83264,0
+AGNCO.US,D,20200427,000000,20.822,20.822,20.648,20.734,49530,0
+AGNCO.US,D,20200428,000000,20.976,21.341,20.879,21.197,102174,0
+AGNCO.US,D,20200429,000000,21.109,21.487,21.109,21.439,159434,0
+AGNCO.US,D,20200430,000000,21.217,21.892,21.217,21.651,137408,0
+AGNCO.US,D,20200501,000000,21.217,21.554,21.217,21.429,52642,0
+AGNCO.US,D,20200504,000000,21.188,21.458,21.188,21.217,57268,0
+AGNCO.US,D,20200505,000000,21.554,21.634,21.217,21.323,37876,0
+AGNCO.US,D,20200506,000000,21.477,21.477,21.217,21.391,54338,0
+AGNCO.US,D,20200507,000000,21.391,21.738,21.391,21.506,38301,0
+AGNCO.US,D,20200508,000000,21.747,21.796,21.54,21.689,35553,0
+AGNCO.US,D,20200511,000000,21.747,21.747,21.217,21.333,70890,0
+AGNCO.US,D,20200512,000000,21.409,21.409,21.072,21.12,94539,0
+AGNCO.US,D,20200513,000000,21.033,21.043,20.358,20.61,60729,0
+AGNCO.US,D,20200514,000000,20.31,20.676,19.925,20.512,52265,0
+AGNCO.US,D,20200515,000000,20.503,20.879,20.445,20.686,96081,0
+AGNCO.US,D,20200518,000000,21.227,21.265,20.734,21.104,74202,0
+AGNCO.US,D,20200519,000000,21.063,21.429,20.985,21.169,36889,0
+AGNCO.US,D,20200520,000000,21.265,21.416,21.227,21.285,30641,0
+AGNCO.US,D,20200521,000000,21.293,21.414,21.197,21.207,43287,0
+AGNCO.US,D,20200522,000000,21.333,21.381,21.043,21.217,182193,0
+AGNCO.US,D,20200526,000000,21.409,21.728,21.409,21.564,23242,0
+AGNCO.US,D,20200527,000000,21.699,21.738,21.458,21.631,28958,0
+AGNCO.US,D,20200528,000000,21.68,21.68,21.497,21.545,33679,0
+AGNCO.US,D,20200529,000000,21.583,21.67,21.525,21.554,15529,0
+AGNCO.US,D,20200601,000000,21.593,21.844,21.593,21.699,253924,0
+AGNCO.US,D,20200602,000000,21.631,21.747,21.622,21.699,29808,0
+AGNCO.US,D,20200603,000000,21.93,21.93,21.612,21.66,91536,0
+AGNCO.US,D,20200604,000000,21.631,21.844,21.631,21.709,105892,0
+AGNCO.US,D,20200605,000000,22.046,22.046,21.66,21.988,101503,0
+AGNCO.US,D,20200608,000000,21.988,22.286,21.988,22.277,55329,0
+AGNCO.US,D,20200609,000000,22.181,22.181,21.93,22.094,57153,0
+AGNCO.US,D,20200610,000000,22.133,22.393,21.978,22.258,54849,0
+AGNCO.US,D,20200611,000000,22.075,22.075,21.612,21.622,94600,0
+AGNCO.US,D,20200612,000000,21.978,21.978,21.227,21.651,101417,0
+AGNCO.US,D,20200615,000000,21.477,21.757,21.236,21.757,50227,0
+AGNCO.US,D,20200616,000000,22.008,22.008,21.656,21.824,46022,0
+AGNCO.US,D,20200617,000000,21.718,21.796,21.535,21.593,34038,0
+AGNCO.US,D,20200618,000000,21.525,21.603,21.343,21.361,30251,0
+AGNCO.US,D,20200619,000000,21.525,21.66,21.417,21.477,47416,0
+AGNCO.US,D,20200622,000000,21.361,21.564,21.265,21.477,46452,0
+AGNCO.US,D,20200623,000000,21.593,21.738,21.525,21.738,29461,0
+AGNCO.US,D,20200624,000000,21.699,21.699,21.323,21.487,52171,0
+AGNCO.US,D,20200625,000000,21.227,21.458,21.227,21.361,40461,0
+AGNCO.US,D,20200626,000000,21.333,21.333,21.063,21.285,53380,0
+AGNCO.US,D,20200629,000000,21.285,21.349,20.966,21.178,45771,0
+AGNCO.US,D,20200630,000000,21.292,21.666,21.111,21.263,147003,0
+AGNCO.US,D,20200701,000000,21.273,21.44,21.214,21.351,134201,0
+AGNCO.US,D,20200702,000000,21.469,21.489,20.998,21.175,109610,0
+AGNCO.US,D,20200706,000000,21.292,21.391,21.204,21.292,19893,0
+AGNCO.US,D,20200707,000000,21.256,21.361,21.119,21.175,30788,0
+AGNCO.US,D,20200708,000000,21.351,21.568,21.116,21.538,47722,0
+AGNCO.US,D,20200709,000000,21.351,21.548,21.312,21.322,20918,0
+AGNCO.US,D,20200710,000000,21.263,21.528,21.116,21.479,32251,0
+AGNCO.US,D,20200713,000000,21.479,21.587,21.238,21.479,42474,0
+AGNCO.US,D,20200714,000000,21.283,21.489,21.273,21.45,27392,0
+AGNCO.US,D,20200715,000000,21.587,21.744,21.543,21.676,49220,0
+AGNCO.US,D,20200716,000000,21.617,21.902,21.564,21.784,16755,0
+AGNCO.US,D,20200717,000000,21.784,21.931,21.676,21.862,31335,0
+AGNCO.US,D,20200720,000000,21.823,22.024,21.802,22.02,14162,0
+AGNCO.US,D,20200721,000000,22.098,22.246,21.972,22.088,81467,0
+AGNCO.US,D,20200722,000000,22.071,22.171,21.931,22.137,49752,0
+AGNCO.US,D,20200723,000000,22.118,22.236,22.079,22.236,29173,0
+AGNCO.US,D,20200724,000000,22.029,22.265,22,22.157,60881,0
+AGNCO.US,D,20200727,000000,22.108,22.265,22.108,22.255,28541,0
+AGNCO.US,D,20200728,000000,22.246,22.452,22.206,22.216,86969,0
+AGNCO.US,D,20200729,000000,22.295,22.422,22.255,22.422,15120,0
+AGNCO.US,D,20200730,000000,22.413,22.413,22.162,22.206,37638,0
+AGNCO.US,D,20200731,000000,22.354,22.383,22.177,22.324,30056,0
+AGNCO.US,D,20200803,000000,22.382,22.55,22.329,22.467,21554,0
+AGNCO.US,D,20200804,000000,22.393,22.54,22.314,22.354,103033,0
+AGNCO.US,D,20200805,000000,22.314,22.452,22.314,22.373,13585,0
+AGNCO.US,D,20200806,000000,22.403,22.452,22.373,22.432,11070,0
+AGNCO.US,D,20200807,000000,22.373,22.53,22.373,22.452,46831,0
+AGNCO.US,D,20200810,000000,22.599,22.722,22.56,22.688,60444,0
+AGNCO.US,D,20200811,000000,22.717,22.86,22.707,22.776,84505,0
+AGNCO.US,D,20200812,000000,23.071,23.071,22.835,22.845,30051,0
+AGNCO.US,D,20200813,000000,22.845,22.992,22.796,22.796,23854,0
+AGNCO.US,D,20200814,000000,22.806,22.894,22.806,22.874,16312,0
+AGNCO.US,D,20200817,000000,22.894,23.09,22.796,23.09,75614,0
+AGNCO.US,D,20200818,000000,22.992,23.091,22.865,22.992,74609,0
+AGNCO.US,D,20200819,000000,22.963,23.14,22.845,23.12,34459,0
+AGNCO.US,D,20200820,000000,23.051,23.326,23.051,23.15,20204,0
+AGNCO.US,D,20200821,000000,23.258,23.258,23.081,23.116,22752,0
+AGNCO.US,D,20200824,000000,23.189,23.287,23.159,23.277,22969,0
+AGNCO.US,D,20200825,000000,23.159,23.243,22.982,23.002,33138,0
+AGNCO.US,D,20200826,000000,23.091,23.189,23.022,23.11,36611,0
+AGNCO.US,D,20200827,000000,23.041,23.169,23.022,23.022,21355,0
+AGNCO.US,D,20200828,000000,23.179,23.179,23.022,23.061,28691,0
+AGNCO.US,D,20200831,000000,23.054,23.091,22.894,22.894,58872,0
+AGNCO.US,D,20200901,000000,22.904,23.159,22.884,23.11,40768,0
+AGNCO.US,D,20200902,000000,23.022,23.13,22.845,23.041,41360,0
+AGNCO.US,D,20200903,000000,23.041,23.11,22.884,23.012,127736,0
+AGNCO.US,D,20200904,000000,23.071,23.1,22.835,23.041,28028,0
+AGNCO.US,D,20200908,000000,23.11,23.307,22.864,23.041,98967,0
+AGNCO.US,D,20200909,000000,23.174,23.273,22.992,23.223,58707,0
+AGNCO.US,D,20200910,000000,23.159,23.159,23.041,23.154,39284,0
+AGNCO.US,D,20200911,000000,23.101,23.15,22.973,22.973,36871,0
+AGNCO.US,D,20200914,000000,23.022,23.189,22.992,23.14,36959,0
+AGNCO.US,D,20200915,000000,23.1,23.189,23.041,23.081,60918,0
+AGNCO.US,D,20200916,000000,23.081,23.572,23.002,23.081,35164,0
+AGNCO.US,D,20200917,000000,23.179,23.258,22.992,23.051,33981,0
+AGNCO.US,D,20200918,000000,23.582,23.582,23.091,23.208,25786,0
+AGNCO.US,D,20200921,000000,23.11,23.208,22.992,23.022,36148,0
+AGNCO.US,D,20200922,000000,22.992,23.14,22.992,23.051,32660,0
+AGNCO.US,D,20200923,000000,23.012,23.041,22.776,22.79,88611,0
+AGNCO.US,D,20200924,000000,22.668,22.973,22.668,22.806,71067,0
+AGNCO.US,D,20200925,000000,22.865,22.982,22.796,22.919,30062,0
+AGNCO.US,D,20200928,000000,23.022,23.091,22.992,23.022,38267,0
+AGNCO.US,D,20200929,000000,22.894,23.065,22.763,22.914,63042,0
+AGNCO.US,D,20200930,000000,23.06,23.07,22.78,22.78,84567,0
+AGNCO.US,D,20201001,000000,22.88,22.92,22.69,22.82,25083,0
+AGNCO.US,D,20201002,000000,22.59,22.94,22.59,22.78,26822,0
+AGNCO.US,D,20201005,000000,22.87,23,22.8,22.8,28129,0
+AGNCO.US,D,20201006,000000,22.75,22.93,22.66,22.74,35234,0
+AGNCO.US,D,20201007,000000,22.96,23.1,22.7,22.77,37231,0
+AGNCO.US,D,20201008,000000,22.65,22.9372,22.65,22.82,33473,0
+AGNCO.US,D,20201009,000000,22.88,22.885,22.7,22.81,29548,0
+AGNCO.US,D,20201012,000000,22.81,22.9012,22.76,22.8,17477,0
+AGNCO.US,D,20201013,000000,22.8,22.88,22.74,22.76,15262,0
+AGNCO.US,D,20201014,000000,22.89,23,22.65,22.71,50738,0
+AGNCO.US,D,20201015,000000,22.59,22.7,22.59,22.65,27429,0
+AGNCO.US,D,20201016,000000,22.7,22.87,22.6832,22.87,53157,0
+AGNCO.US,D,20201019,000000,22.9,22.94,22.77,22.94,46675,0
+AGNCO.US,D,20201020,000000,22.95,23.03,22.94,22.98,30482,0
+AGNCO.US,D,20201021,000000,22.85,23.02,22.85,22.88,26308,0
+AGNCO.US,D,20201022,000000,22.97,23,22.8609,22.96,16808,0
+AGNCO.US,D,20201023,000000,22.97,22.97,22.69,22.75,81681,0
+AGNCO.US,D,20201026,000000,22.75,22.78,22.41,22.55,68182,0
+AGNCO.US,D,20201027,000000,22.64,22.7,22.48,22.62,28682,0
+AGNCO.US,D,20201028,000000,22.52,22.57,22.16,22.16,55287,0
+AGNCO.US,D,20201029,000000,22.203,22.43,22.15,22.21,94790,0
+AGNCO.US,D,20201030,000000,22.3499,22.3499,21.96,22.17,112888,0
+AGNCO.US,D,20201102,000000,22.08,22.31,21.95,22,62374,0
+AGNCO.US,D,20201103,000000,22,22.2,21.95,21.99,41773,0
+AGNCO.US,D,20201104,000000,22.1,22.3426,21.87,22,252272,0
+AGNCO.US,D,20201105,000000,22.1,22.3,21.96,22.03,385541,0
+AGNCO.US,D,20201106,000000,22.1,22.14,21.88,21.9,97275,0
+AGNCO.US,D,20201109,000000,22.22,22.39,22.04,22.26,98054,0
+AGNCO.US,D,20201110,000000,22.27,22.58,22.12,22.54,118571,0
+AGNCO.US,D,20201111,000000,22.59,22.64,22.07,22.21,264100,0
+AGNCO.US,D,20201112,000000,22.14,22.27,22,22.09,224858,0
+AGNCO.US,D,20201113,000000,22.11,22.29,22.04,22.19,217825,0
+AGNCO.US,D,20201116,000000,22.29,22.54,22.27,22.51,214034,0
+AGNCO.US,D,20201117,000000,22.47,22.75,22.41,22.54,136361,0
+AGNCO.US,D,20201118,000000,22.64,22.81,22.53,22.7,187591,0
+AGNCO.US,D,20201119,000000,22.63,22.84,22.63,22.8,73414,0
+AGNCO.US,D,20201120,000000,22.79,22.83,22.62,22.62,108231,0
+AGNCO.US,D,20201123,000000,22.78,23,22.74,22.95,110081,0
+AGNCO.US,D,20201124,000000,23,23.25,22.91,23.04,156068,0
+AGNCO.US,D,20201125,000000,23.06,23.2,22.86,23.09,33855,0
+AGNCO.US,D,20201127,000000,23.2,23.2,23.1,23.19,14643,0
+AGNCO.US,D,20201130,000000,23.2,23.25,23.11,23.11,115142,0
+AGNCO.US,D,20201201,000000,23.15,23.44,23.15,23.37,133968,0
+AGNCO.US,D,20201202,000000,23.44,23.49,23.24,23.48,51894,0
+AGNCO.US,D,20201203,000000,23.44,23.55,23.35,23.5,90652,0
+AGNCO.US,D,20201204,000000,23.5,23.6,23.475,23.55,89337,0
+AGNCO.US,D,20201207,000000,23.6,23.88,23.53,23.77,170682,0
+AGNCO.US,D,20201208,000000,23.83,23.95,23.81,23.9,74280,0
+AGNCO.US,D,20201209,000000,23.94,23.97,23.8579,23.95,35739,0
+AGNCO.US,D,20201210,000000,23.9,23.95,23.86,23.95,49133,0
+AGNCO.US,D,20201211,000000,23.95,23.97,23.86,23.95,28683,0
+AGNCO.US,D,20201214,000000,23.99,24,23.831,23.89,42422,0
+AGNCO.US,D,20201215,000000,23.94,24.06,23.94,24.06,30937,0
+AGNCO.US,D,20201216,000000,24.02,24.23,23.94,24.23,53630,0
+AGNCO.US,D,20201217,000000,24.33,24.33,24,24.32,30597,0
+AGNCO.US,D,20201218,000000,24.35,24.35,24.05,24.26,47769,0
+AGNCO.US,D,20201221,000000,24.25,24.35,23.98,24.34,131998,0
+AGNCO.US,D,20201222,000000,24.14,24.45,24.13,24.35,44067,0
+AGNCO.US,D,20201223,000000,24.35,24.5,24.2,24.5,56031,0
+AGNCO.US,D,20201224,000000,24.38,24.6899,24.38,24.61,41529,0
+AGNCO.US,D,20201228,000000,24.7,24.98,24.609,24.91,92279,0
+AGNCO.US,D,20201229,000000,24.93,24.95,24.765,24.94,65093,0
+AGNCO.US,D,20201230,000000,24.71,24.76,24.5094,24.76,31414,0
+AGNCO.US,D,20201231,000000,24.84,24.84,24.57,24.71,60553,0
+AGNCO.US,D,20210104,000000,24.71,24.71,24.3,24.47,46174,0
+AGNCO.US,D,20210105,000000,24.54,24.6,24.4383,24.59,60056,0
+AGNCO.US,D,20210106,000000,24.58,24.58,24.41,24.45,82623,0
+AGNCO.US,D,20210107,000000,24.11,24.53,24.11,24.37,84014,0
+AGNCO.US,D,20210108,000000,24.45,24.45,24.3451,24.45,19140,0
+AGNCO.US,D,20210111,000000,24.43,24.43,24.2157,24.38,72092,0
+AGNCO.US,D,20210112,000000,24.43,24.44,24.15,24.29,60809,0
+AGNCO.US,D,20210113,000000,24.4,24.54,24.3799,24.51,41143,0
+AGNCO.US,D,20210114,000000,24.56,24.612,24.52,24.59,75154,0
+AGNCO.US,D,20210115,000000,24.43,24.72,24.43,24.64,30513,0
+AGNCO.US,D,20210119,000000,24.7,24.7,24.45,24.67,31456,0
+AGNCO.US,D,20210120,000000,24.68,24.78,24.59,24.75,38436,0
+AGNCO.US,D,20210121,000000,24.65,24.95,24.59,24.74,48730,0
+AGNCO.US,D,20210122,000000,24.82,24.9,24.7175,24.9,29860,0
+AGNCO.US,D,20210125,000000,24.82,24.8399,24.52,24.58,31018,0
+AGNCO.US,D,20210126,000000,24.5,24.668,24.44,24.5,59413,0
+AGNCO.US,D,20210127,000000,24.5,24.5,24.19,24.21,35316,0
+AGNCO.US,D,20210128,000000,24.2,24.46,24.2,24.32,53063,0
+AGNCO.US,D,20210129,000000,24.3326,24.43,24.2,24.43,61817,0
+AGNCO.US,D,20210201,000000,24.32,24.49,24.32,24.43,29464,0
+AGNCO.US,D,20210202,000000,24.5,24.61,24.45,24.49,30303,0
+AGNCO.US,D,20210203,000000,24.5,24.65,24.38,24.44,21395,0
+AGNCO.US,D,20210204,000000,24.52,24.57,24.38,24.55,27134,0
+AGNCO.US,D,20210205,000000,24.59,24.72,24.46,24.72,26390,0
+AGNCO.US,D,20210208,000000,24.72,24.72,24.6127,24.66,15981,0
+AGNCO.US,D,20210209,000000,24.72,24.75,24.53,24.56,54975,0
+AGNCO.US,D,20210210,000000,24.63,24.7,24.42,24.44,41195,0
+AGNCO.US,D,20210211,000000,24.48,24.53,24.4,24.53,61613,0
+AGNCO.US,D,20210212,000000,24.53,24.57,24.4,24.5,76668,0
+AGNCO.US,D,20210216,000000,24.5,24.6,24.4793,24.53,42747,0
+AGNCO.US,D,20210217,000000,24.51,24.55,24.46,24.47,64952,0
+AGNCO.US,D,20210218,000000,24.45,24.57,24.4425,24.515,81487,0
+AGNCO.US,D,20210219,000000,24.57,24.57,24.462,24.54,25802,0
+AGNCO.US,D,20210222,000000,24.57,24.57,24.42,24.5,73147,0
+AGNCO.US,D,20210223,000000,24.5,24.52,24.4208,24.495,56741,0
+AGNCO.US,D,20210224,000000,24.46,24.47,24.34,24.36,35927,0
+AGNCO.US,D,20210225,000000,24.43,24.43,24.16,24.22,60265,0
+AGNCO.US,D,20210226,000000,24.22,24.48,24.05,24.48,54656,0
+AGNCO.US,D,20210301,000000,24.46,24.6,24.25,24.59,67148,0
+AGNCO.US,D,20210302,000000,24.6,24.69,24.48,24.69,45933,0
+AGNCO.US,D,20210303,000000,24.68,24.68,24.5,24.53,37860,0
+AGNCO.US,D,20210304,000000,24.535,24.65,24.4,24.52,55248,0
+AGNCO.US,D,20210305,000000,24.5201,24.72,24.45,24.72,27798,0
+AGNCO.US,D,20210308,000000,24.57,24.75,24.57,24.72,30852,0
+AGNCO.US,D,20210309,000000,24.75,24.89,24.6401,24.88,19985,0
+AGNCO.US,D,20210310,000000,24.88,24.88,24.82,24.86,29155,0
+AGNCO.US,D,20210311,000000,24.84,24.95,24.7,24.95,37135,0
+AGNCO.US,D,20210312,000000,24.77,24.92,24.58,24.78,35886,0
+AGNCO.US,D,20210315,000000,24.84,24.85,24.68,24.75,56081,0
+AGNCO.US,D,20210316,000000,24.8,24.8,24.7,24.73,48334,0
+AGNCO.US,D,20210317,000000,24.8,24.81,24.58,24.65,46160,0
+AGNCO.US,D,20210318,000000,24.6,24.7145,24.58,24.7,30763,0
+AGNCO.US,D,20210319,000000,24.6,24.7655,24.57,24.72,32893,0
+AGNCO.US,D,20210322,000000,24.73,24.79,24.65,24.65,51693,0
+AGNCO.US,D,20210323,000000,24.7,24.7299,24.57,24.62,103656,0
+AGNCO.US,D,20210324,000000,24.69,24.72,24.6,24.65,26655,0
+AGNCO.US,D,20210325,000000,24.69,24.73,24.63,24.67,80595,0
+AGNCO.US,D,20210326,000000,24.7,24.94,24.6,24.92,91865,0
+AGNCO.US,D,20210329,000000,24.94,24.94,24.85,24.87,79018,0
+AGNCO.US,D,20210330,000000,24.95,24.98,24.85,24.92,58449,0
+AGNCO.US,D,20210331,000000,24.8,24.8,24.62,24.63,125577,0
+AGNCO.US,D,20210401,000000,24.75,24.9,24.7265,24.8,112112,0
+AGNCO.US,D,20210405,000000,24.85,24.85,24.68,24.77,64731,0
+AGNCO.US,D,20210406,000000,24.85,24.94,24.7633,24.83,47699,0
+AGNCO.US,D,20210407,000000,24.75,24.85,24.7,24.71,53456,0
+AGNCO.US,D,20210408,000000,24.85,24.85,24.67,24.77,29495,0
+AGNCO.US,D,20210409,000000,24.79,24.809,24.68,24.71,27069,0
+AGNCO.US,D,20210412,000000,24.68,24.85,24.67,24.85,58103,0
+AGNCO.US,D,20210413,000000,24.85,24.9414,24.78,24.94,278684,0
+AGNCO.US,D,20210414,000000,24.95,24.99,24.84,24.97,50442,0
+AGNCO.US,D,20210415,000000,24.97,25.03,24.96,25.01,61444,0
+AGNCO.US,D,20210416,000000,25,25.025,24.85,24.85,57691,0
+AGNCO.US,D,20210419,000000,25.02,25.0399,24.9,24.98,35150,0
+AGNCO.US,D,20210420,000000,25.02,25.02,24.8801,24.96,13400,0
+AGNCO.US,D,20210421,000000,24.98,24.98,24.9,24.96,30616,0
+AGNCO.US,D,20210422,000000,24.9201,24.94,24.9,24.94,71996,0
+AGNCO.US,D,20210423,000000,24.94,24.95,24.9,24.93,64206,0
+AGNCO.US,D,20210426,000000,24.95,24.9699,24.92,24.95,42931,0
+AGNCO.US,D,20210427,000000,24.97,25.1104,24.9623,25.06,144824,0
+AGNCO.US,D,20210428,000000,25.1,25.16,25.08,25.16,36143,0
+AGNCO.US,D,20210429,000000,25.16,25.26,25.095,25.22,27424,0
+AGNCO.US,D,20210430,000000,25.22,25.2349,25.03,25.03,100405,0
+AGNCO.US,D,20210503,000000,25.14,25.195,25.0875,25.16,61943,0
+AGNCO.US,D,20210504,000000,25.2,25.29,25.12,25.25,25004,0
+AGNCO.US,D,20210505,000000,25.37,25.37,25.14,25.16,29108,0
+AGNCO.US,D,20210506,000000,25.1773,25.22,25.13,25.19,71359,0
+AGNCO.US,D,20210507,000000,25.3,25.37,25.22,25.26,36582,0
+AGNCO.US,D,20210510,000000,25.25,25.3493,25.22,25.22,22385,0
+AGNCO.US,D,20210511,000000,25.12,25.24,25.0827,25.18,23940,0
+AGNCO.US,D,20210512,000000,25.125,25.1784,24.82,24.85,87468,0
+AGNCO.US,D,20210513,000000,25,25.08,24.9,25.08,38048,0
+AGNCO.US,D,20210514,000000,25.15,25.36,25.07,25.36,50640,0
+AGNCO.US,D,20210517,000000,25.33,25.34,25.08,25.2839,66062,0
+AGNCO.US,D,20210518,000000,25.32,25.44,25.28,25.39,46449,0
+AGNCO.US,D,20210519,000000,25.39,25.49,25.299,25.45,32255,0
+AGNCO.US,D,20210520,000000,25.49,25.5,25.27,25.31,93146,0
+AGNCO.US,D,20210521,000000,25.35,25.49,25.35,25.43,31366,0
+AGNCO.US,D,20210524,000000,25.43,25.5,25.3801,25.4,28499,0
+AGNCO.US,D,20210525,000000,25.5,25.5,25.39,25.5,14918,0
+AGNCO.US,D,20210526,000000,25.4513,25.4513,25.28,25.3,93457,0
+AGNCO.US,D,20210527,000000,25.39,25.45,25.3212,25.38,15115,0
+AGNCO.US,D,20210528,000000,25.49,25.5307,25.31,25.4,67815,0
+AGNCO.US,D,20210601,000000,25.5,25.66,25.4,25.55,31760,0
+AGNCO.US,D,20210602,000000,25.64,25.64,25.54,25.54,18025,0
+AGNCO.US,D,20210603,000000,25.561,25.59,25.34,25.35,50642,0
+AGNCO.US,D,20210604,000000,25.4227,25.48,25.37,25.43,34322,0
+AGNCO.US,D,20210607,000000,25.49,25.5,25.42,25.47,43890,0
+AGNCO.US,D,20210608,000000,25.48,25.48,25.4,25.45,44347,0
+AGNCO.US,D,20210609,000000,25.45,25.45,25.3805,25.41,44095,0
+AGNCO.US,D,20210610,000000,25.35,25.44,25.34,25.4,74281,0
+AGNCO.US,D,20210611,000000,25.36,25.434,25.36,25.37,33852,0
+AGNCO.US,D,20210614,000000,25.44,25.4672,25.3701,25.44,68055,0
+AGNCO.US,D,20210615,000000,25.445,25.4999,25.34,25.36,138206,0
+AGNCO.US,D,20210616,000000,25.39,25.43,25.35,25.38,129016,0
+AGNCO.US,D,20210617,000000,25.49,25.57,25.37,25.55,62127,0
+AGNCO.US,D,20210618,000000,25.52,25.69,25.52,25.62,31718,0
+AGNCO.US,D,20210621,000000,25.7,25.7,25.5116,25.58,31069,0
+AGNCO.US,D,20210622,000000,25.67,25.7251,25.591,25.66,15765,0
+AGNCO.US,D,20210623,000000,25.67,25.69,25.63,25.63,11705,0
+AGNCO.US,D,20210624,000000,25.7,25.77,25.67,25.67,26351,0
+AGNCO.US,D,20210625,000000,25.74,25.74,25.51,25.58,29045,0
+AGNCO.US,D,20210628,000000,25.58,25.7,25.5609,25.7,23186,0
+AGNCO.US,D,20210629,000000,25.73,25.8,25.7,25.77,45263,0
+AGNCO.US,D,20210630,000000,25.5,25.83,25.4791,25.83,68526,0
+AGNCO.US,D,20210701,000000,25.78,25.81,25.625,25.68,58388,0
+AGNCO.US,D,20210702,000000,25.71,25.835,25.67,25.79,16444,0
+AGNCO.US,D,20210706,000000,25.7,25.93,25.66,25.92,38801,0
+AGNCO.US,D,20210707,000000,25.99,26.05,25.95,26.03,51669,0
+AGNCO.US,D,20210708,000000,26.1,26.1,25.87,26.04,17550,0
+AGNCO.US,D,20210709,000000,26,26.0799,25.93,26.04,17854,0
+AGNCO.US,D,20210712,000000,26,26.15,25.95,26.13,24606,0
+AGNCO.US,D,20210713,000000,26.15,26.15,25.76,25.82,18382,0
+AGNCO.US,D,20210714,000000,25.94,25.98,25.7612,25.98,24927,0
+AGNCO.US,D,20210715,000000,26,26,25.75,25.8,35090,0
+AGNCO.US,D,20210716,000000,25.76,25.9297,25.66,25.8,19350,0
+AGNCO.US,D,20210719,000000,25.77,25.77,25.4276,25.52,39376,0
+AGNCO.US,D,20210720,000000,25.75,25.75,25.55,25.66,13964,0
+AGNCO.US,D,20210721,000000,25.45,25.8014,25.18,25.755,28104,0
+AGNCO.US,D,20210722,000000,25.7674,25.8399,25.72,25.7861,20621,0
+AGNCO.US,D,20210723,000000,25.8,25.8799,25.7,25.7,33114,0
+AGNCO.US,D,20210726,000000,25.7999,25.7999,25.61,25.71,8658,0
+AGNCO.US,D,20210727,000000,25.79,25.79,25.55,25.69,17904,0
+AGNCO.US,D,20210728,000000,25.69,25.69,25.5794,25.61,7766,0
+AGNCO.US,D,20210729,000000,25.67,25.7,25.56,25.69,17786,0
+AGNCO.US,D,20210730,000000,25.78,25.78,25.65,25.75,21308,0
+AGNCO.US,D,20210802,000000,25.77,26,25.77,26,19173,0
+AGNCO.US,D,20210803,000000,25.9,26,25.8,25.8,17469,0
+AGNCO.US,D,20210804,000000,25.88,26.05,25.83,26.03,41032,0
+AGNCO.US,D,20210805,000000,26.03,26.14,25.9551,26.08,32786,0
+AGNCO.US,D,20210806,000000,26.098,26.125,26.06,26.125,12034,0
+AGNCO.US,D,20210809,000000,26.124,26.124,26.02,26.07,12272,0
+AGNCO.US,D,20210810,000000,26.04,26.0468,25.69,25.76,22955,0
+AGNCO.US,D,20210811,000000,25.86,25.8699,25.7444,25.84,17106,0
+AGNCO.US,D,20210812,000000,25.81,25.95,25.81,25.93,9136,0
+AGNCO.US,D,20210813,000000,25.98,26.05,25.8729,26.05,10673,0
+AGNCO.US,D,20210816,000000,25.94,26.04,25.93,26.04,14392,0
+AGNCO.US,D,20210817,000000,26,26,25.82,25.87,13771,0
+AGNCO.US,D,20210818,000000,25.84,25.89,25.7651,25.8,9134,0
+AGNCO.US,D,20210819,000000,25.7288,25.85,25.7288,25.83,11365,0
+AGNCO.US,D,20210820,000000,25.85,25.92,25.8325,25.91,15351,0
+AGNCO.US,D,20210823,000000,25.92,25.95,25.83,25.8944,19186,0
+AGNCO.US,D,20210824,000000,25.97,25.98,25.909,25.93,15193,0
+AGNCO.US,D,20210825,000000,25.98,25.98,25.79,25.79,28255,0
+AGNCO.US,D,20210826,000000,25.8089,25.9299,25.7,25.73,93187,0
+AGNCO.US,D,20210827,000000,25.701,25.92,25.701,25.9,12729,0
+AGNCO.US,D,20210830,000000,25.93,25.93,25.83,25.83,15451,0
+AGNCO.US,D,20210831,000000,25.8,25.85,25.76,25.8,49235,0
+AGNCO.US,D,20210901,000000,25.85,25.85,25.75,25.79,37161,0
+AGNCO.US,D,20210902,000000,25.81,25.8999,25.77,25.77,30264,0
+AGNCO.US,D,20210903,000000,25.8,25.81,25.76,25.79,27152,0
+AGNCO.US,D,20210907,000000,25.81,25.82,25.66,25.6999,23212,0
+AGNCO.US,D,20210908,000000,25.79,25.79,25.66,25.7686,11772,0
+AGNCO.US,D,20210909,000000,25.77,25.89,25.77,25.89,11144,0
+AGNCO.US,D,20210910,000000,25.89,25.976,25.7975,25.895,22623,0
+AGNCO.US,D,20210913,000000,25.88,26.14,25.76,26.14,36105,0
+AGNCO.US,D,20210914,000000,26.06,26.14,25.9163,25.95,27152,0
+AGNCO.US,D,20210915,000000,25.9014,26.15,25.9,26.12,40567,0
+AGNCO.US,D,20210916,000000,26.14,26.25,26,26.25,36791,0
+AGNCO.US,D,20210917,000000,26.31,26.57,26.21,26.39,200549,0
+AGNCO.US,D,20210920,000000,26.25,26.34,26.11,26.22,17308,0
+AGNCO.US,D,20210921,000000,26.3,26.3,26.1,26.29,111031,0
+AGNCO.US,D,20210922,000000,26.3,26.3,26.17,26.26,37511,0
+AGNCO.US,D,20210923,000000,26.1958,26.3,26.14,26.27,4982,0
+AGNCO.US,D,20210924,000000,26.19,26.25,26.12,26.21,17339,0
+AGNCO.US,D,20210927,000000,26.23,26.25,26.08,26.15,12191,0
+AGNCO.US,D,20210928,000000,26.15,26.15,25.65,25.76,63633,0
+AGNCO.US,D,20210929,000000,25.87,26.02,25.8492,26,12337,0
+AGNCO.US,D,20210930,000000,25.84,25.84,25.5,25.65,42519,0
+AGNCO.US,D,20211001,000000,25.68,25.76,25.6227,25.65,11960,0
+AGNCO.US,D,20211004,000000,25.68,25.68,25.44,25.57,11461,0
+AGNCO.US,D,20211005,000000,25.64,25.64,25.55,25.57,7182,0
+AGNCO.US,D,20211006,000000,25.57,25.6,25.55,25.57,39430,0
+AGNCO.US,D,20211007,000000,25.6,25.64,25.58,25.58,15230,0
+AGNCO.US,D,20211008,000000,25.64,25.64,25.44,25.5419,26308,0
+AGNCO.US,D,20211011,000000,25.55,25.55,25.43,25.51,20952,0
+AGNCO.US,D,20211012,000000,25.49,25.6499,25.49,25.64,12618,0
+AGNCO.US,D,20211013,000000,25.73,25.78,25.49,25.51,82639,0
+AGNCO.US,D,20211014,000000,25.57,25.64,25.42,25.52,81424,0
+AGNCO.US,D,20211015,000000,25.52,25.56,25.42,25.43,99087,0
+AGNCO.US,D,20211018,000000,25.43,25.43,25.12,25.2,97756,0
+AGNCO.US,D,20211019,000000,25.2,25.33,25.16,25.28,35125,0
+AGNCO.US,D,20211020,000000,25.24,25.36,25.24,25.29,111430,0
+AGNCO.US,D,20211021,000000,25.31,25.33,25.2411,25.3,27721,0
+AGNCO.US,D,20211022,000000,25.31,25.37,25.23,25.27,69345,0
+AGNCO.US,D,20211025,000000,25.25,25.36,25.25,25.3,56585,0
+AGNCO.US,D,20211026,000000,25.24,25.61,25.24,25.6,70102,0
+AGNCO.US,D,20211027,000000,25.6,25.79,25.55,25.75,30745,0
+AGNCO.US,D,20211028,000000,25.75,25.8,25.7,25.7899,30787,0
+AGNCO.US,D,20211029,000000,25.79,25.95,25.7001,25.93,63157,0
+AGNCO.US,D,20211101,000000,25.98,25.98,25.7901,25.96,12744,0
+AGNCO.US,D,20211102,000000,25.98,25.98,25.8958,25.97,15382,0
+AGNCO.US,D,20211103,000000,25.99,25.991,25.92,25.98,5920,0
+AGNCO.US,D,20211104,000000,25.92,26.28,25.92,26.235,38804,0
+AGNCO.US,D,20211105,000000,26.2,26.26,26.04,26.04,28441,0
+AGNCO.US,D,20211108,000000,26.0578,26.09,26,26.06,18283,0
+AGNCO.US,D,20211109,000000,26.07,26.07,26,26.05,3901,0
+AGNCO.US,D,20211110,000000,26.13,26.13,25.855,25.921,13497,0
+AGNCO.US,D,20211111,000000,26.03,26.03,25.75,25.9299,8190,0
+AGNCO.US,D,20211112,000000,25.92,25.92,25.8,25.81,24412,0
+AGNCO.US,D,20211115,000000,25.8658,25.8658,25.6709,25.71,20281,0
+AGNCO.US,D,20211116,000000,25.62,25.66,25.56,25.585,15784,0
+AGNCO.US,D,20211117,000000,25.63,25.63,25.44,25.59,4632,0
+AGNCO.US,D,20211118,000000,25.77,25.77,25.4472,25.54,10604,0
+AGNCO.US,D,20211119,000000,25.65,25.65,25.46,25.64,7708,0
+AGNCO.US,D,20211122,000000,25.65,25.6692,25.52,25.6,9216,0
+AGNCO.US,D,20211123,000000,25.68,25.68,25.4401,25.5,9107,0
+AGNCO.US,D,20211124,000000,25.55,25.731,25.44,25.72,6909,0
+AGNCO.US,D,20211126,000000,25.63,25.7299,25.5,25.6517,4175,0
+AGNCO.US,D,20211129,000000,25.78,25.78,25.48,25.69,8630,0
+AGNCO.US,D,20211130,000000,25.55,25.73,25.3,25.31,58750,0
+AGNCO.US,D,20211201,000000,25.46,25.5699,25.22,25.22,17002,0
+AGNCO.US,D,20211202,000000,25.22,25.37,25.22,25.28,32529,0
+AGNCO.US,D,20211203,000000,25.3746,25.3873,25.3027,25.3639,16715,0
+AGNCO.US,D,20211206,000000,25.45,25.47,25.33,25.33,30710,0
+AGNCO.US,D,20211207,000000,25.35,25.4556,25.35,25.4,56742,0
+AGNCO.US,D,20211208,000000,25.4899,25.49,25.3972,25.489,144575,0
+AGNCO.US,D,20211209,000000,25.44,25.59,25.44,25.57,11857,0
+AGNCO.US,D,20211210,000000,25.61,25.61,25.4,25.4,9089,0
+AGNCO.US,D,20211213,000000,25.5,25.5,25.3601,25.42,6578,0
+AGNCO.US,D,20211214,000000,25.46,25.46,25.28,25.31,27653,0
+AGNCO.US,D,20211215,000000,25.31,25.37,25.27,25.37,64235,0
+AGNCO.US,D,20211216,000000,25.31,25.44,25.31,25.43,55710,0
+AGNCO.US,D,20211217,000000,25.4,25.41,25.32,25.35,29076,0
+AGNCO.US,D,20211220,000000,25.37,25.47,25.26,25.4401,24439,0
+AGNCO.US,D,20211221,000000,25.53,25.59,25.49,25.55,14684,0
+AGNCO.US,D,20211222,000000,25.65,25.75,25.65,25.67,54082,0
+AGNCO.US,D,20211223,000000,25.75,25.75,25.66,25.74,85812,0
+AGNCO.US,D,20211227,000000,25.74,25.79,25.71,25.7528,16723,0
+AGNCO.US,D,20211228,000000,25.7861,25.7861,25.681,25.7458,11526,0
+AGNCO.US,D,20211229,000000,25.68,25.8,25.46,25.67,155008,0
+AGNCO.US,D,20211230,000000,25.3,25.3814,25.3,25.35,22492,0
+AGNCO.US,D,20211231,000000,25.3,25.67,25.3,25.67,34745,0
+AGNCO.US,D,20220103,000000,25.4701,25.62,25.47,25.62,16851,0
+AGNCO.US,D,20220104,000000,25.56,25.56,25.39,25.5,18903,0
+AGNCO.US,D,20220105,000000,25.58,25.58,25.28,25.31,24866,0
+AGNCO.US,D,20220106,000000,25.31,25.47,25.25,25.4699,15070,0
+AGNCO.US,D,20220107,000000,25.49,25.49,25.351,25.37,9848,0
+AGNCO.US,D,20220110,000000,25.33,25.3718,25.25,25.25,35314,0
+AGNCO.US,D,20220111,000000,25.3,25.57,25.25,25.4475,42538,0
+AGNCO.US,D,20220112,000000,25.32,25.53,25.32,25.49,10350,0
+AGNCO.US,D,20220113,000000,25.37,25.49,25.37,25.45,18428,0
+AGNCO.US,D,20220114,000000,25.48,25.49,25.4395,25.46,27780,0
+AGNCO.US,D,20220118,000000,25.4,25.4715,25.25,25.4335,30479,0
+AGNCO.US,D,20220119,000000,25.5,25.5,25.31,25.31,14318,0
+AGNCO.US,D,20220120,000000,25.49,25.49,25.22,25.22,84080,0
+AGNCO.US,D,20220121,000000,25.24,25.3,25.07,25.225,79822,0
+AGNCO.US,D,20220124,000000,25.18,25.18,24.86,25.15,72058,0
+AGNCO.US,D,20220125,000000,25.11,25.11,24.97,24.97,17767,0
+AGNCO.US,D,20220126,000000,25,25.12,24.94,24.94,51755,0
+AGNCO.US,D,20220127,000000,25.005,25.0599,24.69,24.75,100899,0
+AGNCO.US,D,20220128,000000,24.76,24.88,24.65,24.8,25238,0
+AGNCO.US,D,20220131,000000,24.77,25.13,24.76,25.13,31275,0
+AGNCO.US,D,20220201,000000,25.13,25.13,24.9,24.94,20338,0
+AGNCO.US,D,20220202,000000,24.96,24.96,24.62,24.75,61787,0
+AGNCO.US,D,20220203,000000,24.73,24.73,24.441,24.53,99858,0
+AGNCO.US,D,20220204,000000,24.5,24.5099,24.05,24.06,145093,0
+AGNCO.US,D,20220207,000000,24.3,24.3,24.16,24.25,340870,0
+AGNCO.US,D,20220208,000000,24.41,24.5099,24.27,24.36,78844,0
+AGNCO.US,D,20220209,000000,24.34,24.58,24.34,24.54,46546,0
+AGNCO.US,D,20220210,000000,24.48,24.59,24.25,24.47,47647,0
+AGNCO.US,D,20220211,000000,24.45,24.45,24.22,24.29,47946,0
+AGNCO.US,D,20220214,000000,24.29,24.29,24.09,24.11,49352,0
+AGNCO.US,D,20220215,000000,24.34,24.36,24.09,24.12,63246,0
+AGNCO.US,D,20220216,000000,24.1,24.2,24.03,24.14,55032,0
+AGNCO.US,D,20220217,000000,24.15,24.25,24.08,24.18,57933,0
+AGNCO.US,D,20220218,000000,24.1001,24.25,24.1001,24.21,16865,0
+AGNCO.US,D,20220222,000000,24.26,24.26,24,24.01,59330,0
+AGNCO.US,D,20220223,000000,24.13,24.23,24.01,24.13,38217,0
+AGNCO.US,D,20220224,000000,23.84,24.13,23.76,24.13,92346,0
+AGNCO.US,D,20220225,000000,24.13,24.34,24.01,24.34,27181,0
+AGNCO.US,D,20220228,000000,24.33,24.33,24.05,24.05,34099,0
+AGNCO.US,D,20220301,000000,24.28,24.32,24.1212,24.27,28095,0
+AGNCO.US,D,20220302,000000,24.3,24.34,24.16,24.3,15931,0
+AGNCO.US,D,20220303,000000,24.3877,24.5,24.31,24.3999,20999,0
+AGNCO.US,D,20220304,000000,24.45,24.45,24.3,24.39,12685,0
+AGNCO.US,D,20220307,000000,24.2499,24.26,24.0011,24.05,36215,0
+AGNCO.US,D,20220308,000000,24.14,24.39,24.01,24.33,66429,0
+AGNCO.US,D,20220309,000000,24.32,24.43,24.19,24.23,24425,0
+AGNCO.US,D,20220310,000000,24.15,24.3,24.13,24.15,21644,0
+AGNCO.US,D,20220311,000000,24.25,24.28,24.14,24.14,8006,0
+AGNCO.US,D,20220314,000000,24.14,24.3,23.9,23.9,39964,0
+AGNCO.US,D,20220315,000000,23.86,24.045,23.86,24.02,16412,0
+AGNCO.US,D,20220316,000000,24.31,24.51,24.12,24.22,99061,0
+AGNCO.US,D,20220317,000000,24.11,24.59,24.11,24.565,39152,0
+AGNCO.US,D,20220318,000000,24.59,24.88,24.4358,24.86,24306,0
+AGNCO.US,D,20220321,000000,24.76,24.88,24.6316,24.88,39012,0
+AGNCO.US,D,20220322,000000,24.83,24.89,24.75,24.83,50497,0
+AGNCO.US,D,20220323,000000,24.83,24.9,24.69,24.9,42276,0
+AGNCO.US,D,20220324,000000,24.94,24.94,24.7,24.7,12789,0
+AGNCO.US,D,20220325,000000,24.7,24.82,24.61,24.82,18579,0
+AGNCO.US,D,20220328,000000,24.81,24.81,24.6401,24.77,14705,0
+AGNCO.US,D,20220329,000000,24.8,24.86,24.7801,24.82,31382,0
+AGNCO.US,D,20220330,000000,24.7298,24.86,24.7298,24.86,12949,0
+AGNCO.US,D,20220331,000000,24.55,24.56,24.33,24.33,27912,0
+AGNCO.US,D,20220401,000000,24.44,24.45,24.35,24.43,16480,0
+AGNCO.US,D,20220404,000000,24.29,24.54,24.29,24.5,18970,0
+AGNCO.US,D,20220405,000000,24.58,24.6,24.31,24.33,59734,0
+AGNCO.US,D,20220406,000000,24.18,24.4,24.18,24.32,22281,0
+AGNCO.US,D,20220407,000000,24.24,24.29,24.03,24.08,48561,0
+AGNCO.US,D,20220408,000000,24.02,24.1,24.01,24.05,26231,0
+AGNCO.US,D,20220411,000000,24.01,24.1,23.66,23.67,52346,0
+AGNCO.US,D,20220412,000000,23.91,24,23.75,23.84,22298,0
+AGNCO.US,D,20220413,000000,23.95,24.0726,23.8065,23.87,18676,0
+AGNCO.US,D,20220414,000000,23.87,23.91,23.53,23.55,45081,0
+AGNCO.US,D,20220418,000000,23.58,23.8427,23.3729,23.38,24426,0
+AGNCO.US,D,20220419,000000,23.31,23.5673,23.23,23.29,55736,0
+AGNCO.US,D,20220420,000000,23.32,23.67,23.2601,23.57,44438,0
+AGNCO.US,D,20220421,000000,23.5909,23.89,23.5909,23.8396,37857,0
+AGNCO.US,D,20220422,000000,23.9,23.9,23.73,23.84,25632,0
+AGNCO.US,D,20220425,000000,23.92,23.9443,23.7408,23.8,14742,0
+AGNCO.US,D,20220426,000000,23.74,23.85,23.59,23.6799,26556,0
+AGNCO.US,D,20220427,000000,23.8,23.83,23.535,23.5845,14245,0
+AGNCO.US,D,20220428,000000,23.61,23.8,23.4371,23.8,35856,0
+AGNCO.US,D,20220429,000000,23.7,24,23.61,23.96,69794,0
+AGNCO.US,D,20220502,000000,23.91,23.93,23.58,23.77,32993,0
+AGNCO.US,D,20220503,000000,23.8,23.8007,23.4363,23.44,33325,0
+AGNCO.US,D,20220504,000000,23.56,23.56,23.25,23.34,50472,0
+AGNCO.US,D,20220505,000000,23.29,23.6299,23.15,23.2,52951,0
+AGNCO.US,D,20220506,000000,23.14,23.25,23,23.14,48250,0
+AGNCO.US,D,20220509,000000,23.25,23.25,22.95,22.97,26804,0
+AGNCO.US,D,20220510,000000,23.33,23.3526,23,23,17803,0
+AGNCO.US,D,20220511,000000,23,23.19,22.96,23.14,26347,0
+AGNCO.US,D,20220512,000000,23.2,23.2,22.43,22.49,80593,0
+AGNCO.US,D,20220513,000000,22.54,22.62,22.19,22.33,103791,0
+AGNCO.US,D,20220516,000000,22.29,22.35,22.12,22.18,45561,0
+AGNCO.US,D,20220517,000000,22.2,22.285,22,22,25643,0
+AGNCO.US,D,20220518,000000,21.94,22.03,21.78,21.8265,42261,0
+AGNCO.US,D,20220519,000000,21.89,21.975,21.77,21.9,35880,0
+AGNCO.US,D,20220520,000000,22.35,22.35,21.8,21.8,10151,0
+AGNCO.US,D,20220523,000000,22.1,22.1799,21.97,22,23190,0
+AGNCO.US,D,20220524,000000,22.2087,22.2087,22,22,17627,0
+AGNCO.US,D,20220525,000000,22.1,22.2711,22.07,22.19,35709,0
+AGNCO.US,D,20220526,000000,22.32,22.65,22.32,22.49,45977,0
+AGNCO.US,D,20220527,000000,22.59,23.19,22.57,23,52099,0
+AGNCO.US,D,20220531,000000,23.09,23.58,22.9,23.55,76139,0
+AGNCO.US,D,20220601,000000,23.36,23.55,23.2802,23.4,43782,0
+AGNCO.US,D,20220602,000000,23.26,23.48,23.26,23.4,33390,0
+AGNCO.US,D,20220603,000000,23.36,23.55,23.29,23.5,14417,0
+AGNCO.US,D,20220606,000000,23.54,23.5428,23.15,23.24,35585,0
+AGNCO.US,D,20220607,000000,23.28,23.3,23.15,23.16,17958,0
+AGNCO.US,D,20220608,000000,23.23,23.33,23.17,23.32,19546,0
+AGNCO.US,D,20220609,000000,23.38,23.38,23.05,23.19,21463,0
+AGNCO.US,D,20220610,000000,23.04,23.0537,22.5977,22.99,28811,0
+AGNCO.US,D,20220613,000000,22.71,22.77,22.13,22.28,65650,0
+AGNCO.US,D,20220614,000000,22.3,22.31,21.8501,21.86,28408,0
+AGNCO.US,D,20220615,000000,22.14,22.26,21.85,22.06,34146,0
+AGNCO.US,D,20220616,000000,21.95,21.96,20.67,20.8499,121889,0
+AGNCO.US,D,20220617,000000,21.14,21.39,20.63,21.08,77878,0
+AGNCO.US,D,20220621,000000,21.15,21.3725,21.09,21.34,90820,0
+AGNCO.US,D,20220622,000000,21.32,21.5192,21.15,21.19,30092,0
+AGNCO.US,D,20220623,000000,21.21,21.4999,21.16,21.16,47264,0
+AGNCO.US,D,20220624,000000,21.31,21.39,21.12,21.36,52079,0
+AGNCO.US,D,20220627,000000,21.36,21.56,21.2,21.25,32837,0
+AGNCO.US,D,20220628,000000,21.21,21.42,21.21,21.3,48606,0
+AGNCO.US,D,20220629,000000,21.25,21.29,21.02,21.18,70457,0
+AGNCO.US,D,20220630,000000,20.98,21.41,20.8201,21.12,159260,0
+AGNCO.US,D,20220701,000000,21.36,22.04,21.3,21.69,131748,0
+AGNCO.US,D,20220705,000000,21.65,21.65,21.33,21.38,30561,0
+AGNCO.US,D,20220706,000000,21.45,21.45,21.04,21.15,36409,0
+AGNCO.US,D,20220707,000000,21.15,21.24,21.09,21.18,56738,0
+AGNCO.US,D,20220708,000000,21.12,21.17,21.02,21.1,19206,0
+AGNCO.US,D,20220711,000000,21,21.1799,21,21.16,15596,0
+AGNCO.US,D,20220712,000000,21.17,21.2564,21.1,21.16,25325,0
+AGNCO.US,D,20220713,000000,21.14,21.16,21.0801,21.16,26462,0
+AGNCO.US,D,20220714,000000,21.06,21.2,21.06,21.17,21489,0
+AGNCO.US,D,20220715,000000,21.2,21.376,21.1,21.25,18382,0
+AGNCO.US,D,20220718,000000,21.27,21.6,21.27,21.3,29998,0
+AGNCO.US,D,20220719,000000,21.31,21.49,21.31,21.4,7801,0
+AGNCO.US,D,20220720,000000,21.48,21.65,21.31,21.57,21507,0
+AGNCO.US,D,20220721,000000,21.69,21.7399,21.47,21.54,30197,0
+AGNCO.US,D,20220722,000000,21.6,21.71,21.6,21.69,12433,0
+AGNCO.US,D,20220725,000000,21.76,21.8411,21.73,21.84,15483,0
+AGNCO.US,D,20220726,000000,21.96,21.96,21.61,21.74,12182,0
+AGNCO.US,D,20220727,000000,21.79,21.93,21.7201,21.83,16231,0
+AGNCO.US,D,20220728,000000,21.85,22.07,21.7781,22,34662,0
+AGNCO.US,D,20220729,000000,22.09,22.73,22.07,22.62,56232,0
+AGNCO.US,D,20220801,000000,22.61,23,22.56,22.8349,46756,0
+AGNCO.US,D,20220802,000000,23.09,23.09,22.5601,22.93,52860,0
+AGNCO.US,D,20220803,000000,22.81,22.906,22.74,22.79,30172,0
+AGNCO.US,D,20220804,000000,22.85,22.85,22.49,22.69,56061,0
+AGNCO.US,D,20220805,000000,22.68,22.68,22.3727,22.47,29700,0
+AGNCO.US,D,20220808,000000,22.68,22.8,22.47,22.68,24143,0
+AGNCO.US,D,20220809,000000,22.83,22.83,22.4,22.66,21192,0
+AGNCO.US,D,20220810,000000,22.82,22.82,22.5322,22.61,45368,0
+AGNCO.US,D,20220811,000000,22.75,22.75,22.47,22.47,26801,0
+AGNCO.US,D,20220812,000000,22.66,22.66,22.56,22.6,33108,0
+AGNCO.US,D,20220815,000000,22.65,22.81,22.55,22.575,51645,0
+AGNCO.US,D,20220816,000000,22.59,22.65,22.46,22.5,40978,0
+AGNCO.US,D,20220817,000000,22.47,22.52,22.2,22.36,39280,0
+AGNCO.US,D,20220818,000000,22.39,22.5,22.26,22.26,53095,0
+AGNCO.US,D,20220819,000000,22.29,22.33,22.05,22.26,36188,0
+AGNCO.US,D,20220822,000000,22.22,22.2257,22.1008,22.14,20333,0
+AGNCO.US,D,20220823,000000,22.09,22.31,21.92,22.08,50917,0
+AGNCO.US,D,20220824,000000,22.1,22.18,21.9,22.05,43288,0
+AGNCO.US,D,20220825,000000,22.02,22.3,21.9502,22,40344,0
+AGNCO.US,D,20220826,000000,22,22.0999,21.9,22.05,75980,0
+AGNCO.US,D,20220829,000000,22.05,22.45,22,22.44,32231,0
+AGNCO.US,D,20220830,000000,22.48,22.48,22.12,22.14,17427,0
+AGNCO.US,D,20220831,000000,22.21,22.27,22.02,22.23,38621,0
+AGNCO.US,D,20220901,000000,22,22.12,21.89,22.12,33138,0
+AGNCO.US,D,20220902,000000,22.15,22.15,22,22.0438,21619,0
+AGNCO.US,D,20220906,000000,22.01,22.39,22,22,21782,0
+AGNCO.US,D,20220907,000000,22,22.27,21.9476,22.12,124782,0
+AGNCO.US,D,20220908,000000,22.18,22.75,22.15,22.5,81880,0
+AGNCO.US,D,20220909,000000,22.7302,22.7302,22.3212,22.44,70778,0
+AGNCO.US,D,20220912,000000,22.51,22.7796,22.43,22.5,44045,0
+AGNCO.US,D,20220913,000000,22.3,22.64,22.27,22.43,50702,0
+AGNCO.US,D,20220914,000000,22.5,22.5,22.29,22.3,17888,0
+AGNCO.US,D,20220915,000000,22.27,22.35,22.2,22.22,30152,0
+AGNCO.US,D,20220916,000000,22.1,22.285,21.9,22.28,68484,0
+AGNCO.US,D,20220919,000000,22.32,22.48,22.1025,22.4,60543,0
+AGNCO.US,D,20220920,000000,22.3,22.47,21.95,22.19,56392,0
+AGNCO.US,D,20220921,000000,22.2,22.355,22.06,22.06,18485,0
+AGNCO.US,D,20220922,000000,22.17,22.24,21.85,22.05,49266,0
+AGNCO.US,D,20220923,000000,22.06,22.06,21.51,21.81,70909,0
+AGNCO.US,D,20220926,000000,21.63,21.8084,21.1513,21.36,43793,0
+AGNCO.US,D,20220927,000000,21.36,21.5,20.42,20.57,49471,0
+AGNCO.US,D,20220928,000000,20.5,20.885,20.5,20.87,47353,0
+AGNCO.US,D,20220929,000000,20.51,20.51,20.15,20.38,38217,0
+AGNCO.US,D,20220930,000000,20.21,20.78,19.99,20.6,125749,0
+AGNCO.US,D,20221003,000000,20.52,20.7772,20.3,20.53,49686,0
+AGNCO.US,D,20221004,000000,20.69,21.099,20.69,20.86,54457,0
+AGNCO.US,D,20221005,000000,20.69,20.765,20.1601,20.3,23295,0
+AGNCO.US,D,20221006,000000,20.37,20.4,20.04,20.1249,32501,0
+AGNCO.US,D,20221007,000000,20.08,20.08,19.54,20.06,36175,0
+AGNCO.US,D,20221010,000000,20.06,20.06,19.14,19.41,76577,0
+AGNCO.US,D,20221011,000000,19.25,19.67,19.25,19.64,45261,0
+AGNCO.US,D,20221012,000000,19.5,19.535,19.36,19.43,43776,0
+AGNCO.US,D,20221013,000000,19.28,19.4001,19.0768,19.14,59512,0
+AGNCO.US,D,20221014,000000,19.3,19.33,18.7,18.83,67145,0
+AGNCO.US,D,20221017,000000,18.77,19.04,18.66,18.68,42690,0
+AGNCO.US,D,20221018,000000,18.81,18.9499,18.4,18.6,109497,0
+AGNCO.US,D,20221019,000000,18.57,18.6,18.04,18.195,189715,0
+AGNCO.US,D,20221020,000000,18.23,18.38,17.82,17.99,120264,0
+AGNCO.US,D,20221021,000000,17.92,18.0223,17.5613,17.9,88609,0
+AGNCO.US,D,20221024,000000,18,18.36,18,18.1,173775,0
+AGNCO.US,D,20221025,000000,18.15,18.8881,18.15,18.74,108746,0
+AGNCO.US,D,20221026,000000,18.54,19.2602,18.54,19.04,79655,0
+AGNCO.US,D,20221027,000000,19.19,19.5785,19.0701,19.2,99027,0
+AGNCO.US,D,20221028,000000,19.01,19.42,19.01,19.42,59073,0
+AGNCO.US,D,20221031,000000,19.42,19.7261,19.42,19.6,74671,0
+AGNCO.US,D,20221101,000000,19.65,19.6722,19.4,19.45,56372,0
+AGNCO.US,D,20221102,000000,19.52,19.9199,19.41,19.75,59730,0
+AGNCO.US,D,20221103,000000,19.7,19.76,19.4,19.59,61909,0
+AGNCO.US,D,20221104,000000,19.6,20.04,19.6,19.83,57920,0
+AGNCO.US,D,20221107,000000,20,20.3,19.95,20.25,96511,0
+AGNCO.US,D,20221108,000000,20.38,20.86,20.36,20.65,76953,0
+AGNCO.US,D,20221109,000000,20.63,20.65,20.4101,20.464,43754,0
+AGNCO.US,D,20221110,000000,20.84,21.1499,20.75,21.05,82593,0
+AGNCO.US,D,20221111,000000,21.21,21.22,20.98,21.21,27219,0
+AGNCO.US,D,20221114,000000,21.21,21.21,20.75,20.75,30240,0
+AGNCO.US,D,20221115,000000,20.93,21.59,20.93,21.18,50779,0
+AGNCO.US,D,20221116,000000,21.26,21.3501,21.0252,21.25,74161,0
+AGNCO.US,D,20221117,000000,21.2,21.2,20.55,20.75,70093,0
+AGNCO.US,D,20221118,000000,20.75,21.06,20.73,21.01,32200,0
+AGNCO.US,D,20221121,000000,21.16,21.16,20.9,21,51215,0
+AGNCO.US,D,20221122,000000,21.12,21.17,21.05,21.15,32127,0
+AGNCO.US,D,20221123,000000,21.17,21.29,20.95,21.2,46952,0
+AGNCO.US,D,20221125,000000,21.25,21.2999,21.04,21.225,14693,0
+AGNCO.US,D,20221128,000000,21.3,21.3,21.0601,21.1,21517,0
+AGNCO.US,D,20221129,000000,21.17,21.17,21.02,21.025,42729,0
+AGNCO.US,D,20221130,000000,21.09,21.64,20.89,21.58,116297,0
+AGNCO.US,D,20221201,000000,21.47,21.6285,21.3,21.35,32022,0
+AGNCO.US,D,20221202,000000,21.33,21.5,21.2162,21.42,11037,0
+AGNCO.US,D,20221205,000000,21.5,21.5,21.16,21.2,28526,0
+AGNCO.US,D,20221206,000000,21.29,21.29,20.75,21.1,35273,0
+AGNCO.US,D,20221207,000000,21.1,21.1771,20.88,20.9,90495,0
+AGNCO.US,D,20221208,000000,20.96,21.14,20.91,20.98,18285,0
+AGNCO.US,D,20221209,000000,20.83,20.9,20.47,20.51,44950,0
+AGNCO.US,D,20221212,000000,20.45,20.62,20.295,20.4,37866,0
+AGNCO.US,D,20221213,000000,20.65,20.86,20.65,20.85,32448,0
+AGNCO.US,D,20221214,000000,20.9,20.9184,20.74,20.76,19870,0
+AGNCO.US,D,20221215,000000,20.75,20.841,20.59,20.59,35314,0
+AGNCO.US,D,20221216,000000,20.56,20.8,20.4,20.8,48718,0
+AGNCO.US,D,20221219,000000,20.78,20.94,20.6,20.71,18890,0
+AGNCO.US,D,20221220,000000,20.74,20.89,20.6,20.75,22634,0
+AGNCO.US,D,20221221,000000,20.78,20.94,20.72,20.72,42963,0
+AGNCO.US,D,20221222,000000,20.77,20.885,20.41,20.52,99370,0
+AGNCO.US,D,20221223,000000,20.62,20.73,20.5213,20.69,23503,0
+AGNCO.US,D,20221227,000000,20.71,20.7496,20.4901,20.7,21660,0
+AGNCO.US,D,20221228,000000,20.6,20.8299,20.47,20.61,48493,0
+AGNCO.US,D,20221229,000000,20.04,20.35,20.04,20.19,86614,0
+AGNCO.US,D,20221230,000000,20.17,20.205,19.89,19.89,131023,0
+AGNCO.US,D,20230103,000000,20.08,20.4599,20.08,20.31,38898,0
+AGNCO.US,D,20230104,000000,20.49,20.66,20.399,20.6,83988,0
+AGNCO.US,D,20230105,000000,20.58,20.6999,20.5,20.64,15626,0
+AGNCO.US,D,20230106,000000,20.8,20.98,20.715,20.94,33178,0
+AGNCO.US,D,20230109,000000,21.03,21.03,20.83,20.87,25934,0
+AGNCO.US,D,20230110,000000,20.88,21.05,20.63,21,49854,0
+AGNCO.US,D,20230111,000000,21.08,21.19,21.02,21.13,32811,0
+AGNCO.US,D,20230112,000000,21.18,21.355,21.09,21.315,49596,0
+AGNCO.US,D,20230113,000000,21.11,21.52,21.11,21.305,38812,0
+AGNCO.US,D,20230117,000000,21.37,21.4928,21.35,21.45,17418,0
+AGNCO.US,D,20230118,000000,21.5,21.7,21.5,21.62,43812,0
+AGNCO.US,D,20230119,000000,21.6,21.82,21.47,21.76,38851,0
+AGNCO.US,D,20230120,000000,21.79,21.92,21.68,21.92,27994,0
+AGNCO.US,D,20230123,000000,21.81,22.0799,21.81,22.02,69918,0
+AGNCO.US,D,20230124,000000,22.08,22.265,21.9601,22.11,28971,0
+AGNCO.US,D,20230125,000000,22.1,22.25,22.1,22.22,27771,0
+AGNCO.US,D,20230126,000000,22.25,22.25,22.15,22.22,22916,0
+AGNCO.US,D,20230127,000000,22.23,22.25,22.12,22.12,44223,0
+AGNCO.US,D,20230130,000000,22.12,22.2699,22.06,22.24,47142,0
+AGNCO.US,D,20230131,000000,22.25,22.49,22.24,22.4,61517,0
+AGNCO.US,D,20230201,000000,22.43,22.55,22.43,22.55,17707,0
+AGNCO.US,D,20230202,000000,22.51,22.76,22.5,22.58,28705,0
+AGNCO.US,D,20230203,000000,22.535,22.535,22.33,22.42,18982,0
+AGNCO.US,D,20230206,000000,22.42,22.57,22.1,22.23,20004,0
+AGNCO.US,D,20230207,000000,22.2,22.3,22.04,22.19,20576,0
+AGNCO.US,D,20230208,000000,22.2795,22.4285,22.1954,22.23,21579,0
+AGNCO.US,D,20230209,000000,22.3,22.51,22.18,22.19,28040,0
+AGNCO.US,D,20230210,000000,22.19,22.3799,22,22.11,70579,0
+AGNCO.US,D,20230213,000000,22.19,22.3,22.16,22.17,69298,0
+AGNCO.US,D,20230214,000000,22.17,22.25,22.17,22.19,21802,0
+AGNCO.US,D,20230215,000000,22.18,22.37,22.15,22.32,50503,0
+AGNCO.US,D,20230216,000000,22.3,22.39,22.15,22.15,23770,0
+AGNCO.US,D,20230217,000000,22.15,22.329,22.15,22.25,28924,0
+AGNCO.US,D,20230221,000000,22.23,22.37,21.97,22.0086,41901,0
+AGNCO.US,D,20230222,000000,21.94,22.1,21.94,22.1,46566,0
+AGNCO.US,D,20230223,000000,22.0601,22.35,22.03,22.17,35985,0
+AGNCO.US,D,20230224,000000,21.96,22.26,21.96,22.25,20081,0
+AGNCO.US,D,20230227,000000,22.15,22.3,22.1201,22.3,43008,0
+AGNCO.US,D,20230228,000000,22.22,22.48,22.16,22.47,72944,0
+AGNCO.US,D,20230301,000000,22.44,22.4892,22.2301,22.31,41248,0
+AGNCO.US,D,20230302,000000,22.25,22.28,22.1,22.23,56383,0
+AGNCO.US,D,20230303,000000,22.23,22.5199,22.23,22.4134,41709,0
+AGNCO.US,D,20230306,000000,22.43,22.5856,22.3501,22.51,74522,0
+AGNCO.US,D,20230307,000000,22.45,22.54,22.25,22.45,34320,0
+AGNCO.US,D,20230308,000000,22.38,22.6196,22.38,22.54,28952,0
+AGNCO.US,D,20230309,000000,22.59,22.65,21.73,21.82,104187,0
+AGNCO.US,D,20230310,000000,21.78,22.02,21.5,21.58,80844,0
+AGNCO.US,D,20230313,000000,21.4,21.45,20.65,21.2,70597,0
+AGNCO.US,D,20230314,000000,21.39,21.9799,20.65,20.66,56548,0
+AGNCO.US,D,20230315,000000,20.81,20.81,20.16,20.25,53095,0
+AGNCO.US,D,20230316,000000,20.2,21.38,20.2,21.17,52013,0
+AGNCO.US,D,20230317,000000,21.66,21.66,20.6701,20.75,78158,0
+AGNCO.US,D,20230320,000000,20.89,21.095,20.7,21.04,58413,0
+AGNCO.US,D,20230321,000000,21.14,21.369,20.8881,20.91,19885,0
+AGNCO.US,D,20230322,000000,20.9,21.15,20.9,21.01,14258,0
+AGNCO.US,D,20230323,000000,20.8315,21.7281,20.1,20.2,37305,0
+AGNCO.US,D,20230324,000000,20.39,20.435,19.97,20.3,39663,0
+AGNCO.US,D,20230327,000000,20.45,20.7199,20.45,20.6,40215,0
+AGNCO.US,D,20230328,000000,20.6,20.8099,20.6,20.73,12740,0
+AGNCO.US,D,20230329,000000,20.89,21.11,20.88,20.94,57758,0
+AGNCO.US,D,20230330,000000,20.77,20.79,20.5167,20.79,33382,0
+AGNCO.US,D,20230331,000000,20.69,21.05,20.17,20.21,204787,0
+AGNCO.US,D,20230403,000000,20.5,20.73,20.48,20.62,64187,0
+AGNCO.US,D,20230404,000000,20.6,20.669,20.39,20.39,47152,0
+AGNCO.US,D,20230405,000000,20.35,20.64,20.35,20.47,38872,0
+AGNCO.US,D,20230406,000000,20.47,20.74,20.36,20.59,29531,0
+AGNCO.US,D,20230410,000000,20.56,20.7,20.51,20.66,14170,0
+AGNCO.US,D,20230411,000000,20.6601,20.815,20.6601,20.8,12616,0
+AGNCO.US,D,20230412,000000,20.8,20.91,20.64,20.87,23732,0
+AGNCO.US,D,20230413,000000,20.89,21.06,20.79,21.06,8043,0
+AGNCO.US,D,20230414,000000,21,21.31,20.9001,21.31,19658,0
+AGNCO.US,D,20230417,000000,21.3,21.31,21.1,21.18,14255,0
+AGNCO.US,D,20230418,000000,21.1899,21.1899,20.92,21.09,15608,0
+AGNCO.US,D,20230419,000000,21.05,21.22,20.8964,21.22,7861,0
+AGNCO.US,D,20230420,000000,21.04,21.1699,20.93,21.1,25281,0
+AGNCO.US,D,20230421,000000,21.09,21.285,21.05,21.15,23391,0
+AGNCO.US,D,20230424,000000,21.12,21.27,21.12,21.2101,16322,0
+AGNCO.US,D,20230425,000000,21.31,21.31,21,21.05,13942,0
+AGNCO.US,D,20230426,000000,21.08,21.15,21,21.02,9381,0
+AGNCO.US,D,20230427,000000,21.25,21.64,21.175,21.34,55747,0
+AGNCO.US,D,20230428,000000,21.4,21.6277,21.35,21.55,78597,0
+AGNCO.US,D,20230501,000000,21.54,21.61,21.34,21.46,27682,0
+AGNCO.US,D,20230502,000000,21.34,21.36,21.11,21.2,46550,0
+AGNCO.US,D,20230503,000000,21.16,21.3225,21.05,21.06,27952,0
+AGNCO.US,D,20230504,000000,21.05,21.09,20.74,20.8,45732,0
+AGNCO.US,D,20230505,000000,20.81,21.21,20.81,21.2,27532,0
+AGNCO.US,D,20230508,000000,21.3,21.3,21.07,21.08,27453,0
+AGNCO.US,D,20230509,000000,21.05,21.05,20.8001,20.91,63835,0
+AGNCO.US,D,20230510,000000,21,21.19,20.95,21.05,14782,0
+AGNCO.US,D,20230511,000000,21.01,21.02,20.71,20.8,41812,0
+AGNCO.US,D,20230512,000000,20.76,21.25,20.76,21.16,47199,0
+AGNCO.US,D,20230515,000000,21.19,21.19,21.05,21.1,14841,0
+AGNCO.US,D,20230516,000000,21.13,21.13,20.95,21.03,23320,0
+AGNCO.US,D,20230517,000000,21.03,21.16,20.865,20.95,82231,0
+AGNCO.US,D,20230518,000000,21.0526,21.37,21.01,21.37,31204,0
+AGNCO.US,D,20230519,000000,21.2506,21.35,21.22,21.3,9093,0
+AGNCO.US,D,20230522,000000,21.33,21.68,21.3146,21.61,36967,0
+AGNCO.US,D,20230523,000000,21.59,21.85,21.59,21.75,33945,0
+AGNCO.US,D,20230524,000000,21.71,21.71,21.54,21.55,31093,0
+AGNCO.US,D,20230525,000000,21.4375,21.6378,21.21,21.225,28072,0
+AGNCO.US,D,20230526,000000,21.32,21.53,21.305,21.53,37523,0
+AGNCO.US,D,20230530,000000,21.36,21.61,21.36,21.54,11677,0
+AGNCO.US,D,20230531,000000,21.6,22.02,21.51,22.02,104886,0
+AGNCO.US,D,20230601,000000,21.82,22.28,21.82,22.02,37649,0
+AGNCO.US,D,20230602,000000,22.21,22.38,22.0982,22.31,17272,0
+AGNCO.US,D,20230605,000000,22.07,22.22,22.07,22.12,17583,0
+AGNCO.US,D,20230606,000000,22.145,22.24,22.06,22.24,16530,0
+AGNCO.US,D,20230607,000000,22.3,22.44,22.16,22.29,18468,0
+AGNCO.US,D,20230608,000000,22.2179,22.34,22.2,22.25,24447,0
+AGNCO.US,D,20230609,000000,22.31,22.34,22.22,22.29,8640,0
+AGNCO.US,D,20230612,000000,22.27,22.33,22.11,22.21,27066,0
+AGNCO.US,D,20230613,000000,22.14,22.2776,22.11,22.23,27879,0
+AGNCO.US,D,20230614,000000,22.23,22.29,21.79,22.1,107240,0
+AGNCO.US,D,20230615,000000,22.5,22.76,22.4,22.5,195418,0
+AGNCO.US,D,20230616,000000,22.44,22.4427,22,22.12,259210,0
+AGNCO.US,D,20230620,000000,22.1,22.4894,22.1,22.46,57647,0
+AGNCO.US,D,20230621,000000,22.36,22.745,22.3007,22.66,52880,0
+AGNCO.US,D,20230622,000000,22.57,22.7,22.57,22.64,16548,0
+AGNCO.US,D,20230623,000000,22.7,22.8,22.57,22.8,49543,0
+AGNCO.US,D,20230626,000000,22.82,22.9,22.6109,22.8,32941,0
+AGNCO.US,D,20230627,000000,22.8,23.08,22.7925,23,21565,0
+AGNCO.US,D,20230628,000000,23.01,23.23,22.63,22.72,49451,0
+AGNCO.US,D,20230629,000000,22.59,22.68,22.3,22.33,40211,0
+AGNCO.US,D,20230630,000000,22.33,22.68,22.25,22.6,124821,0
+AGNCO.US,D,20230703,000000,22.67,22.67,22.4001,22.6247,11360,0
+AGNCO.US,D,20230705,000000,22.63,22.9579,22.62,22.87,18282,0
+AGNCO.US,D,20230706,000000,22.75,22.8,22.51,22.6,31168,0
+AGNCO.US,D,20230707,000000,22.53,22.7236,22.53,22.6999,14783,0
+AGNCO.US,D,20230710,000000,22.65,23.03,22.65,23.03,54706,0
+AGNCO.US,D,20230711,000000,23.09,23.2,23.0501,23.17,55023,0
+AGNCO.US,D,20230712,000000,23.12,23.2,23.07,23.15,16612,0
+AGNCO.US,D,20230713,000000,23.07,23.1889,23.01,23.17,13527,0
+AGNCO.US,D,20230714,000000,23.167,23.167,22.95,23.09,11429,0
+AGNCO.US,D,20230717,000000,23.12,23.1599,22.78,22.9,20998,0
+AGNCO.US,D,20230718,000000,22.965,23.15,22.94,22.99,32290,0
+AGNCO.US,D,20230719,000000,23,23.13,22.98,23.07,15470,0
+AGNCO.US,D,20230720,000000,23.04,23.04,22.8,22.98,10674,0
+AGNCO.US,D,20230721,000000,23.07,23.07,22.9,22.9,10199,0
+AGNCO.US,D,20230724,000000,22.98,23.16,22.9,22.96,20300,0
+AGNCO.US,D,20230725,000000,23.06,23.07,22.8062,23.02,16556,0
+AGNCO.US,D,20230726,000000,23.07,23.27,23.05,23.265,52773,0
+AGNCO.US,D,20230727,000000,23.3,23.3,23.16,23.27,74800,0
+AGNCO.US,D,20230728,000000,23.19,23.35,23.06,23.35,44307,0
+AGNCO.US,D,20230731,000000,23.25,23.29,23.1,23.17,74596,0
+AGNCO.US,D,20230801,000000,23.06,23.1682,23.06,23.1,20933,0
+AGNCO.US,D,20230802,000000,23.05,23.12,22.9856,23,42566,0
+AGNCO.US,D,20230803,000000,23.07,23.18,22.9,23.1,35319,0
+AGNCO.US,D,20230804,000000,23.1155,23.27,23,23.27,48752,0
+AGNCO.US,D,20230807,000000,23.2,23.3184,23.0401,23.29,19910,0
+AGNCO.US,D,20230808,000000,23.28,23.36,23.1,23.26,23275,0
+AGNCO.US,D,20230809,000000,23.34,23.34,23.16,23.3,21356,0
+AGNCO.US,D,20230810,000000,23.33,23.33,23.16,23.245,13043,0
+AGNCO.US,D,20230811,000000,23.24,23.27,23.15,23.26,14208,0
+AGNCO.US,D,20230814,000000,23.31,23.31,23.14,23.19,14163,0
+AGNCO.US,D,20230815,000000,23.2999,23.2999,23.1727,23.24,15565,0
+AGNCO.US,D,20230816,000000,23.27,23.33,23.21,23.33,21823,0
+AGNCO.US,D,20230817,000000,23.35,23.35,23.2101,23.34,10672,0
+AGNCO.US,D,20230818,000000,23.22,23.36,23.12,23.35,24295,0
+AGNCO.US,D,20230821,000000,23.35,23.36,22.96,22.96,24475,0
+AGNCO.US,D,20230822,000000,22.99,23.2486,22.85,22.85,19465,0
+AGNCO.US,D,20230823,000000,22.97,23.13,22.9564,23.1,17499,0
+AGNCO.US,D,20230824,000000,23.13,23.2599,23.0563,23.1201,13012,0
+AGNCO.US,D,20230825,000000,23.15,23.27,23.03,23.27,12466,0
+AGNCO.US,D,20230828,000000,23.13,23.23,23.13,23.17,13683,0
+AGNCO.US,D,20230829,000000,23.14,23.39,23.14,23.38,12115,0
+AGNCO.US,D,20230830,000000,23.35,23.4,23.13,23.2,49749,0
+AGNCO.US,D,20230831,000000,23.21,23.99,23.21,23.94,98014,0
+AGNCO.US,D,20230901,000000,23.83,23.89,23.7101,23.81,23977,0
+AGNCO.US,D,20230905,000000,23.75,23.82,23.51,23.63,18578,0
+AGNCO.US,D,20230906,000000,23.62,23.7,23.46,23.46,20449,0
+AGNCO.US,D,20230907,000000,23.54,23.5401,23.16,23.52,21143,0
+AGNCO.US,D,20230908,000000,23.33,23.55,23.33,23.47,10560,0
+AGNCO.US,D,20230911,000000,23.41,23.52,23.25,23.25,15327,0
+AGNCO.US,D,20230912,000000,23.22,23.55,23.22,23.5,17935,0
+AGNCO.US,D,20230913,000000,23.53,23.5502,23.4,23.49,7053,0
+AGNCO.US,D,20230914,000000,23.49,23.5,23.415,23.5,22213,0
+AGNCO.US,D,20230915,000000,23.46,23.5,23.39,23.39,24273,0
+AGNCO.US,D,20230918,000000,23.37,23.64,23.34,23.64,20989,0
+AGNCO.US,D,20230919,000000,23.65,23.87,23.65,23.85,19408,0
+AGNCO.US,D,20230920,000000,23.82,24,23.77,23.77,25493,0
+AGNCO.US,D,20230921,000000,23.81,23.81,23.46,23.685,16797,0
+AGNCO.US,D,20230922,000000,23.64,23.935,23.5692,23.77,22004,0
+AGNCO.US,D,20230925,000000,23.75,23.99,23.71,23.75,23112,0
+AGNCO.US,D,20230926,000000,23.75,23.806,23.48,23.66,31277,0
+AGNCO.US,D,20230927,000000,23.65,23.885,23.65,23.75,16733,0
+AGNCO.US,D,20230928,000000,23.23,23.635,23.0805,23.44,38621,0
+AGNCO.US,D,20230929,000000,23.47,23.83,23.39,23.54,51003,0
+AGNCO.US,D,20231002,000000,23.38,23.38,23.1206,23.1206,32146,0
+AGNCO.US,D,20231003,000000,23.15,23.1677,22.77,22.78,50328,0
+AGNCO.US,D,20231004,000000,22.82,22.82,22.51,22.6,35784,0
+AGNCO.US,D,20231005,000000,22.61,22.75,22.5001,22.65,16308,0
+AGNCO.US,D,20231006,000000,22.5,22.98,22.5,22.98,12937,0
+AGNCO.US,D,20231009,000000,22.72,23,22.72,22.91,33342,0
+AGNCO.US,D,20231010,000000,22.8,22.95,22.72,22.95,23980,0
+AGNCO.US,D,20231011,000000,22.82,22.905,22.78,22.86,35793,0
+AGNCO.US,D,20231012,000000,22.87,22.95,22.85,22.91,37986,0
+AGNCO.US,D,20231013,000000,22.88,22.94,22.72,22.81,8567,0
+AGNCO.US,D,20231016,000000,22.89,22.89,22.6398,22.83,15370,0
+AGNCO.US,D,20231017,000000,22.76,22.89,22.6232,22.68,18469,0
+AGNCO.US,D,20231018,000000,22.68,22.77,22.42,22.55,52028,0
+AGNCO.US,D,20231019,000000,22.45,22.55,22.34,22.34,17734,0
+AGNCO.US,D,20231020,000000,22.3,22.47,22.28,22.35,18380,0
+AGNCO.US,D,20231023,000000,22.31,22.415,22.25,22.32,17821,0
+AGNCO.US,D,20231024,000000,22.11,22.3,21.95,22.19,40754,0
+AGNCO.US,D,20231025,000000,22.15,22.18,21.89,21.96,46999,0
+AGNCO.US,D,20231026,000000,22,22.1,21.5901,21.72,73807,0
+AGNCO.US,D,20231027,000000,21.75,21.75,21.08,21.24,83212,0
+AGNCO.US,D,20231030,000000,21.37,21.45,20.94,21.08,79907,0
+AGNCO.US,D,20231031,000000,21.1,21.38,20.85,21.29,268376,0
+AGNCO.US,D,20231101,000000,21.27,22.05,21.27,21.98,45666,0
+AGNCO.US,D,20231102,000000,21.95,22.3799,21.85,22.28,68456,0
+AGNCO.US,D,20231103,000000,22.3,22.74,22.3,22.74,37465,0
+AGNCO.US,D,20231106,000000,22.73,22.73,22.35,22.52,32938,0
+AGNCO.US,D,20231107,000000,22.5,22.54,22.33,22.47,21715,0
+AGNCO.US,D,20231108,000000,22.32,22.52,22.3,22.51,9989,0
+AGNCO.US,D,20231109,000000,22.55,22.55,22.25,22.35,13807,0
+AGNCO.US,D,20231110,000000,22.43,22.46,22.301,22.42,7469,0
+AGNCO.US,D,20231113,000000,22.42,22.46,22.21,22.45,10122,0
+AGNCO.US,D,20231114,000000,22.52,23,22.52,23,45503,0
+AGNCO.US,D,20231115,000000,22.8492,23.17,22.825,23.17,50730,0
+AGNCO.US,D,20231116,000000,23.02,23.285,23.02,23.24,46091,0
+AGNCO.US,D,20231117,000000,23.09,23.29,23.03,23.25,95211,0
+AGNCO.US,D,20231120,000000,23.25,23.32,23.195,23.26,16026,0
+AGNCO.US,D,20231121,000000,23.3,23.3,23.16,23.16,3791,0
+AGNCO.US,D,20231122,000000,23.2413,23.47,23.17,23.34,20283,0
+AGNCO.US,D,20231124,000000,23.24,23.24,23.0163,23.02,8530,0
+AGNCO.US,D,20231127,000000,23.02,23.08,22.92,22.96,26007,0
+AGNCO.US,D,20231128,000000,22.87,23.05,22.87,22.98,11253,0
+AGNCO.US,D,20231129,000000,23,23.11,22.85,22.975,18447,0
+AGNCO.US,D,20231130,000000,22.94,23.45,22.94,23.45,73229,0
+AGNCO.US,D,20231201,000000,23.26,23.48,23.26,23.44,15728,0
+AGNCO.US,D,20231204,000000,23.27,23.4,23.21,23.39,15616,0
+AGNCO.US,D,20231205,000000,23.25,23.41,23.22,23.37,31744,0
+AGNCO.US,D,20231206,000000,23.32,23.5,23.32,23.39,18131,0
+AGNCO.US,D,20231207,000000,23.38,23.48,23.38,23.4,10722,0
+AGNCO.US,D,20231208,000000,23.32,23.48,23.03,23.23,37230,0
+AGNCO.US,D,20231211,000000,23.22,23.2579,23.1,23.13,26404,0
+AGNCO.US,D,20231212,000000,23.21,23.378,23.08,23.23,5902,0
+AGNCO.US,D,20231213,000000,23.22,23.5,23.22,23.29,36621,0
+AGNCO.US,D,20231214,000000,23.36,23.4833,23.28,23.4,49219,0
+AGNCO.US,D,20231215,000000,23.3,23.58,23.3,23.51,78866,0
+AGNCO.US,D,20231218,000000,23.51,23.62,23.25,23.6,36757,0
+AGNCO.US,D,20231219,000000,23.56,23.665,23.41,23.55,38893,0
+AGNCO.US,D,20231220,000000,23.59,23.59,23.35,23.47,117866,0
+AGNCO.US,D,20231221,000000,23.43,23.63,23.43,23.63,16138,0
+AGNCO.US,D,20231222,000000,23.64,23.65,23.63,23.65,19394,0
+AGNCO.US,D,20231226,000000,23.69,23.81,23.53,23.54,41820,0
+AGNCO.US,D,20231227,000000,23.51,23.81,23.51,23.77,14152,0
+AGNCO.US,D,20231228,000000,23.36,23.6,23.211,23.29,49118,0
+AGNCO.US,D,20231229,000000,23.2,23.29,23.1,23.18,623720,0
+AGNCO.US,D,20240102,000000,23.18,23.3,23.12,23.18,23225,0
+AGNCO.US,D,20240103,000000,23.2,23.2312,23.02,23.15,12723,0
+AGNCO.US,D,20240104,000000,23.19,23.3108,23.1246,23.28,10819,0
+AGNCO.US,D,20240105,000000,23.285,23.4,23.2,23.21,62034,0
+AGNCO.US,D,20240108,000000,23.32,23.67,23.3,23.67,22377,0
+AGNCO.US,D,20240109,000000,23.67,23.8,23.581,23.78,17041,0
+AGNCO.US,D,20240110,000000,23.8,23.96,23.7776,23.87,26126,0
+AGNCO.US,D,20240111,000000,23.885,23.94,23.85,23.9,35475,0
+AGNCO.US,D,20240112,000000,24,24.15,23.965,24.15,27902,0
+AGNCO.US,D,20240116,000000,24.15,24.15,23.7747,24.15,21246,0
+AGNCO.US,D,20240117,000000,24.01,24.15,23.9,24.14,39077,0
+AGNCO.US,D,20240118,000000,24.09,24.13,23.92,24.12,24981,0
+AGNCO.US,D,20240119,000000,24.11,24.35,24.05,24.33,27459,0
+AGNCO.US,D,20240122,000000,24.34,24.34,24.19,24.19,21560,0
+AGNCO.US,D,20240123,000000,24.2012,24.28,24.1002,24.28,7969,0
+AGNCO.US,D,20240124,000000,24.28,24.28,24.1014,24.2134,21213,0
+AGNCO.US,D,20240125,000000,24.3,24.44,24.3,24.44,39776,0
+AGNCO.US,D,20240126,000000,24.45,24.46,24.29,24.37,24256,0
+AGNCO.US,D,20240129,000000,24.44,24.44,24.21,24.3,25703,0
+AGNCO.US,D,20240130,000000,24.22,24.33,24.22,24.32,23089,0
+AGNCO.US,D,20240131,000000,24.3434,24.45,24.29,24.29,30276,0
+AGNCO.US,D,20240201,000000,24.3249,24.38,24.28,24.38,26377,0
+AGNCO.US,D,20240202,000000,24.25,24.38,24.25,24.29,17624,0
+AGNCO.US,D,20240205,000000,24.34,24.34,24.2301,24.2537,4979,0
+AGNCO.US,D,20240206,000000,24.23,24.281,24.12,24.23,14965,0
+AGNCO.US,D,20240207,000000,24.15,24.24,24.13,24.13,15490,0
+AGNCO.US,D,20240208,000000,24.03,24.355,24.03,24.33,20859,0
+AGNCO.US,D,20240209,000000,24.38,24.41,24.31,24.37,37478,0
+AGNCO.US,D,20240212,000000,24.3,24.4,24.3,24.38,26823,0
+AGNCO.US,D,20240213,000000,24.4,24.45,24.2,24.38,17244,0
+AGNCO.US,D,20240214,000000,24.38,24.415,24.3,24.3,15405,0
+AGNCO.US,D,20240215,000000,24.398,24.5,24.325,24.44,18064,0
+AGNCO.US,D,20240216,000000,24.34,24.44,24.31,24.44,9071,0
+AGNCO.US,D,20240220,000000,24.31,24.53,24.31,24.4,24762,0
+AGNCO.US,D,20240221,000000,24.4862,24.4862,24.32,24.32,11812,0
+AGNCO.US,D,20240222,000000,24.3586,24.51,24.31,24.51,27463,0
+AGNCO.US,D,20240223,000000,24.41,24.6,24.41,24.57,25081,0
+AGNCO.US,D,20240226,000000,24.5101,24.5312,24.41,24.47,23486,0
+AGNCO.US,D,20240227,000000,24.488,24.488,24.32,24.42,16140,0
+AGNCO.US,D,20240228,000000,24.34,24.4604,24.322,24.4,19832,0
+AGNCO.US,D,20240229,000000,24.4,24.48,24.31,24.31,53520,0
+AGNCO.US,D,20240301,000000,24.312,24.36,24.25,24.27,44477,0
+AGNCO.US,D,20240304,000000,24.32,24.4499,24.28,24.37,46570,0
+AGNCO.US,D,20240305,000000,24.3,24.4203,24.2926,24.38,27803,0
+AGNCO.US,D,20240306,000000,24.43,24.43,24.35,24.42,10525,0
+AGNCO.US,D,20240307,000000,24.46,24.49,24.31,24.37,29541,0
+AGNCO.US,D,20240308,000000,24.43,24.47,24.31,24.44,16107,0
+AGNCO.US,D,20240311,000000,24.4,24.4,24.35,24.4,11866,0
+AGNCO.US,D,20240312,000000,24.3677,24.55,24.35,24.51,15519,0
+AGNCO.US,D,20240313,000000,24.5,24.53,24.4031,24.5,18765,0
+AGNCO.US,D,20240314,000000,24.45,24.4763,24.42,24.43,17416,0
+AGNCO.US,D,20240315,000000,24.41,24.59,24.4066,24.59,45280,0
+AGNCO.US,D,20240318,000000,24.49,24.55,24.452,24.47,34433,0
+AGNCO.US,D,20240319,000000,24.45,24.57,24.42,24.555,158033,0
+AGNCO.US,D,20240320,000000,24.558,24.74,24.55,24.715,70418,0
+AGNCO.US,D,20240321,000000,24.72,24.84,24.6552,24.81,42845,0
+AGNCO.US,D,20240322,000000,24.825,24.85,24.725,24.8,15668,0
+AGNCO.US,D,20240325,000000,24.805,24.83,24.772,24.8,17608,0
+AGNCO.US,D,20240326,000000,24.79,24.83,24.61,24.67,90632,0
+AGNCO.US,D,20240327,000000,24.79,24.7999,24.6501,24.66,31974,0
+AGNCO.US,D,20240328,000000,24.45,24.4548,24.02,24.06,116176,0
+AGNCO.US,D,20240401,000000,24.17,24.43,24.17,24.43,34155,0
+AGNCO.US,D,20240402,000000,24.3666,24.39,24.24,24.34,24389,0
+AGNCO.US,D,20240403,000000,24.31,24.4161,24.302,24.33,28983,0
+AGNCO.US,D,20240404,000000,24.34,24.45,24.3,24.35,39164,0
+AGNCO.US,D,20240405,000000,24.34,24.4485,24.28,24.28,38553,0
+AGNCO.US,D,20240408,000000,24.39,24.5,24.35,24.38,24689,0
+AGNCO.US,D,20240409,000000,24.36,24.46,24.36,24.37,23116,0
+AGNCO.US,D,20240410,000000,24.35,24.4099,24.22,24.29,49336,0
+AGNCO.US,D,20240411,000000,24.23,24.34,24.22,24.32,21721,0
+AGNCO.US,D,20240412,000000,24.21,24.45,24.21,24.35,26664,0
+AGNCO.US,D,20240415,000000,24.43,24.43,24.08,24.14,76618,0
+AGNCO.US,D,20240416,000000,24.18,24.2699,24.09,24.26,35736,0
+AGNCO.US,D,20240417,000000,24.25,24.3,24.16,24.28,25856,0
+AGNCO.US,D,20240418,000000,24.265,24.265,24.14,24.21,102003,0
+AGNCO.US,D,20240419,000000,24.15,24.34,24.14,24.18,124411,0
+AGNCO.US,D,20240422,000000,24.25,24.25,24.1,24.19,126251,0
+AGNCO.US,D,20240423,000000,24.35,24.45,24.17,24.38,56731,0
+AGNCO.US,D,20240424,000000,24.4,24.43,24.3,24.4,60904,0
+AGNCO.US,D,20240425,000000,24.28,24.45,24.28,24.4,21986,0
+AGNCO.US,D,20240426,000000,24.4,24.47,24.33,24.33,29780,0
+AGNCO.US,D,20240429,000000,24.35,24.46,24.3311,24.39,29667,0
+AGNCO.US,D,20240430,000000,24.46,24.48,24.37,24.43,34141,0
+AGNCO.US,D,20240501,000000,24.4741,24.728,24.4,24.68,56545,0
+AGNCO.US,D,20240502,000000,24.68,24.7,24.6015,24.69,71003,0
+AGNCO.US,D,20240503,000000,24.7,24.7,24.65,24.7,22852,0
+AGNCO.US,D,20240506,000000,24.7,24.72,24.6401,24.72,23406,0
+AGNCO.US,D,20240507,000000,24.71,24.73,24.67,24.7,39846,0
+AGNCO.US,D,20240508,000000,24.75,24.75,24.67,24.73,55331,0
+AGNCO.US,D,20240509,000000,24.69,24.8,24.6811,24.8,17625,0
+AGNCO.US,D,20240510,000000,24.75,24.77,24.6725,24.73,28416,0
+AGNCO.US,D,20240513,000000,24.71,24.7799,24.62,24.68,24298,0
+AGNCO.US,D,20240514,000000,24.62,24.79,24.62,24.75,39958,0
+AGNCO.US,D,20240515,000000,24.7106,24.8794,24.7106,24.83,33913,0
+AGNCO.US,D,20240516,000000,24.7987,24.9,24.78,24.86,16702,0
+AGNCO.US,D,20240517,000000,24.8,24.88,24.01,24.82,53375,0
+AGNCO.US,D,20240520,000000,24.81,24.87,24.76,24.87,34917,0
+AGNCO.US,D,20240521,000000,24.85,24.9,24.81,24.9,32301,0
+AGNCO.US,D,20240522,000000,24.865,24.95,24.86,24.95,22096,0
+AGNCO.US,D,20240523,000000,24.8401,24.925,24.77,24.82,47801,0
+AGNCO.US,D,20240524,000000,24.88,24.88,24.83,24.88,18378,0
+AGNCO.US,D,20240528,000000,24.8959,24.93,24.85,24.93,10217,0
+AGNCO.US,D,20240529,000000,24.9,24.9,24.82,24.83,16066,0
+AGNCO.US,D,20240530,000000,24.8799,24.9042,24.77,24.77,8370,0
+AGNCO.US,D,20240531,000000,24.8133,25.08,24.8133,24.98,65657,0
+AGNCO.US,D,20240603,000000,24.975,25.02,24.8501,24.94,19809,0
+AGNCO.US,D,20240604,000000,24.8945,24.99,24.865,24.94,19688,0
+AGNCO.US,D,20240605,000000,24.89,25,24.88,24.98,24632,0
+AGNCO.US,D,20240606,000000,24.86,25.0288,24.86,24.94,35621,0
+AGNCO.US,D,20240607,000000,24.8801,24.985,24.8801,24.97,24445,0
+AGNCO.US,D,20240610,000000,24.93,24.96,24.93,24.95,14678,0
+AGNCO.US,D,20240611,000000,24.89,24.995,24.89,24.98,15359,0
+AGNCO.US,D,20240612,000000,24.93,25,24.93,24.955,13007,0
+AGNCO.US,D,20240613,000000,24.96,25,24.96,25,29570,0
+AGNCO.US,D,20240614,000000,24.92,25.03,24.92,25,17434,0
+AGNCO.US,D,20240617,000000,25.02,25.02,24.92,24.97,15554,0
+AGNCO.US,D,20240618,000000,24.92,24.99,24.92,24.96,22042,0
+AGNCO.US,D,20240620,000000,25,25.04,24.95,24.97,28080,0
+AGNCO.US,D,20240621,000000,24.95,25,24.95,24.98,45777,0
+AGNCO.US,D,20240624,000000,24.9798,25.0345,24.9701,25.01,15448,0
+AGNCO.US,D,20240625,000000,25.035,25.0365,24.98,25.03,12234,0
+AGNCO.US,D,20240626,000000,25.0299,25.0299,24.97,25,13544,0
+AGNCO.US,D,20240627,000000,25,25.1,24.98,25.1,25879,0
+AGNCO.US,D,20240628,000000,25.05,25.19,25.03,25.12,22020,0
+AGNCO.US,D,20240701,000000,24.85,24.85,24.7001,24.8,31085,0
+AGNCO.US,D,20240702,000000,24.8421,24.8421,24.78,24.8,27515,0
+AGNCO.US,D,20240703,000000,24.7772,24.801,24.76,24.77,26517,0
+AGNCO.US,D,20240705,000000,24.78,24.92,24.73,24.84,38345,0
+AGNCO.US,D,20240708,000000,24.82,24.84,24.75,24.84,35761,0
+AGNCO.US,D,20240709,000000,24.8101,24.8999,24.8,24.84,25560,0
+AGNCO.US,D,20240710,000000,24.8,24.8401,24.7841,24.83,11386,0
+AGNCO.US,D,20240711,000000,24.838,24.89,24.8139,24.84,10016,0
+AGNCO.US,D,20240712,000000,24.89,24.9,24.83,24.88,26433,0
+AGNCO.US,D,20240715,000000,24.9,24.9812,24.85,24.88,14871,0
+AGNCO.US,D,20240716,000000,24.97,24.9905,24.86,24.96,13719,0
+AGNCO.US,D,20240717,000000,24.94,24.9506,24.86,24.86,9087,0
+AGNCO.US,D,20240718,000000,24.8,24.93,24.8,24.83,33169,0
+AGNCO.US,D,20240719,000000,24.875,24.9,24.85,24.9,7475,0
+AGNCO.US,D,20240722,000000,24.86,24.9,24.86,24.88,17592,0
+AGNCO.US,D,20240723,000000,24.85,24.96,24.85,24.87,23006,0
+AGNCO.US,D,20240724,000000,24.8698,24.97,24.86,24.86,35454,0
+AGNCO.US,D,20240725,000000,24.86,24.88,24.82,24.84,26081,0
+AGNCO.US,D,20240726,000000,24.852,24.89,24.8012,24.86,14286,0
+AGNCO.US,D,20240729,000000,25,25.0004,24.8,24.82,144358,0
+AGNCO.US,D,20240730,000000,24.85,24.9,24.85,24.88,247975,0
+AGNCO.US,D,20240731,000000,24.8644,24.92,24.75,24.77,66306,0
+AGNCO.US,D,20240801,000000,24.81,24.91,24.77,24.83,57434,0
+AGNCO.US,D,20240802,000000,24.875,24.875,24.66,24.66,42886,0
+AGNCO.US,D,20240805,000000,24.65,24.7595,24.4044,24.65,43221,0
+AGNCO.US,D,20240806,000000,24.66,24.8,24.66,24.71,35467,0
+AGNCO.US,D,20240807,000000,24.805,24.86,24.75,24.75,18603,0
+AGNCO.US,D,20240808,000000,24.88,24.88,24.72,24.84,10846,0
+AGNCO.US,D,20240809,000000,24.85,24.9,24.7945,24.85,19020,0
+AGNCO.US,D,20240812,000000,24.85,24.89,24.8,24.835,33496,0
+AGNCO.US,D,20240813,000000,24.8,24.89,24.75,24.832,44630,0
+AGNCO.US,D,20240814,000000,24.81,24.8999,24.81,24.81,31876,0
+AGNCO.US,D,20240815,000000,24.87,24.89,24.7854,24.8155,37053,0
+AGNCO.US,D,20240816,000000,24.84,24.85,24.77,24.85,62575,0
+AGNCO.US,D,20240819,000000,24.93,24.98,24.79,24.91,84049,0
+AGNCO.US,D,20240820,000000,24.95,24.95,24.84,24.9499,9833,0
+AGNCO.US,D,20240821,000000,24.95,24.99,24.91,24.99,18484,0
+AGNCO.US,D,20240822,000000,24.9,24.9999,24.9,24.921,10246,0
+AGNCO.US,D,20240823,000000,24.92,25.01,24.92,24.92,12768,0
+AGNCO.US,D,20240826,000000,24.92,24.98,24.92,24.95,21515,0
+AGNCO.US,D,20240827,000000,24.99,25.0132,24.92,24.96,20775,0
+AGNCO.US,D,20240828,000000,24.97,24.98,24.91,24.915,12871,0
+AGNCO.US,D,20240829,000000,24.94,24.98,24.9019,24.92,31821,0
+AGNCO.US,D,20240830,000000,24.91,24.9716,24.91,24.91,34260,0
+AGNCO.US,D,20240903,000000,24.97,24.98,24.95,24.97,31011,0
+AGNCO.US,D,20240904,000000,24.97,24.98,24.96,24.98,25316,0
+AGNCO.US,D,20240905,000000,24.99,25.02,24.91,25.01,44814,0
+AGNCO.US,D,20240906,000000,25,25.0555,24.9804,25,33343,0
+AGNCO.US,D,20240909,000000,25.1,25.25,25.09,25.21,47327,0
+AGNCO.US,D,20240910,000000,25.21,25.23,25.07,25.15,24830,0
+AGNCO.US,D,20240911,000000,25.13,25.19,25.1,25.14,9293,0
+AGNCO.US,D,20240912,000000,25.15,25.2,25.15,25.16,28357,0
+AGNCO.US,D,20240913,000000,25.11,25.2,25.1,25.2,26268,0
+AGNCO.US,D,20240916,000000,25.15,25.25,25.15,25.22,86278,0
+AGNCO.US,D,20240917,000000,25.21,25.35,25.17,25.35,108267,0
+AGNCO.US,D,20240918,000000,25.19,25.37,25.19,25.21,41181,0
+AGNCO.US,D,20240919,000000,25.23,25.35,25.21,25.28,98846,0
+AGNCO.US,D,20240920,000000,25.26,25.4,25.26,25.4,30108,0
+AGNCO.US,D,20240923,000000,25.43,25.46,25.3,25.3,81487,0
+AGNCO.US,D,20240924,000000,25.36,25.4698,25.32,25.42,32462,0
+AGNCO.US,D,20240925,000000,25.395,25.4061,25.36,25.37,25926,0
+AGNCO.US,D,20240926,000000,25.41,25.41,25.34,25.37,25287,0
+AGNCO.US,D,20240927,000000,25.5,25.5,25.35,25.39,32959,0
+AGNCO.US,D,20240930,000000,25.45,25.5,25.2,25.28,156196,0
+AGNCO.US,D,20241001,000000,25.01,25.073,24.93,25.02,154691,0
+AGNCO.US,D,20241002,000000,25.065,25.14,24.99,25.08,83901,0
+AGNCO.US,D,20241003,000000,25.13,25.14,25.0201,25.07,58026,0
+AGNCO.US,D,20241004,000000,25.06,25.1299,25,25.07,63230,0
+AGNCO.US,D,20241007,000000,25.05,25.11,25.03,25.08,49103,0
+AGNCO.US,D,20241008,000000,25.08,25.13,25.04,25.1,17168,0
+AGNCO.US,D,20241009,000000,25.1241,25.14,25.05,25.09,66091,0
+AGNCO.US,D,20241010,000000,25.135,25.135,25.0376,25.11,67430,0
+AGNCO.US,D,20241011,000000,25.13,25.21,25.12,25.18,29176,0
+AGNCO.US,D,20241014,000000,25.18,25.24,25.17,25.19,22584,0
+AGNCO.US,D,20241015,000000,25.27,25.295,25.18,25.26,24128,0
+AGNCO.US,D,20241016,000000,25.29,25.3,25.2,25.2,42055,0
+AGNCO.US,D,20241017,000000,25.25,25.28,25.124,25.17,20654,0
+AGNCO.US,D,20241018,000000,25.18,25.29,25.15,25.2,21172,0
+AGNCO.US,D,20241021,000000,25.15,25.25,25.15,25.18,48515,0
+AGNCO.US,D,20241022,000000,25.15,25.3,25.15,25.22,19989,0
+AGNCO.US,D,20241023,000000,25.3,25.3,25.12,25.23,55011,0
+AGNCO.US,D,20241024,000000,25.17,25.24,25.17,25.19,35428,0
+AGNCO.US,D,20241025,000000,25.22,25.2999,25.15,25.18,44996,0
+AGNCO.US,D,20241028,000000,25.15,25.21,25.1425,25.17,59619,0
+AGNCO.US,D,20241029,000000,25.19,25.2,25.14,25.15,51268,0
+AGNCO.US,D,20241030,000000,25.205,25.24,25.16,25.17,137527,0
+AGNCO.US,D,20241031,000000,25.245,25.29,25.12,25.27,90227,0
+AGNCO.US,D,20241101,000000,25.21,25.33,25.191,25.33,32440,0
+AGNCO.US,D,20241104,000000,25.3052,25.43,25.3052,25.38,20758,0
+AGNCO.US,D,20241105,000000,25.36,25.37,25.32,25.33,37388,0
+AGNCO.US,D,20241106,000000,25.32,25.3973,25.28,25.36,68140,0
+AGNCO.US,D,20241107,000000,25.35,25.42,25.3,25.37,28613,0
+AGNCO.US,D,20241108,000000,25.41,25.47,25.41,25.46,41471,0
+AGNCO.US,D,20241111,000000,25.38,25.4579,25.27,25.28,46994,0
+AGNCO.US,D,20241112,000000,25.28,25.37,25.28,25.37,34252,0
+AGNCO.US,D,20241113,000000,25.32,25.45,25.31,25.4,44740,0
+AGNCO.US,D,20241114,000000,25.28,25.45,25.28,25.38,16447,0
+AGNCO.US,D,20241115,000000,25.33,25.43,25.33,25.35,25164,0
+AGNCO.US,D,20241118,000000,25.355,25.39,25.33,25.36,18025,0
+AGNCO.US,D,20241119,000000,25.33,25.4,25.33,25.33,22742,0
+AGNCO.US,D,20241120,000000,25.3762,25.39,25.32,25.38,26453,0
+AGNCO.US,D,20241121,000000,25.4,25.48,25.3299,25.37,23550,0
+AGNCO.US,D,20241122,000000,25.39,25.407,25.27,25.28,30115,0
+AGNCO.US,D,20241125,000000,25.31,25.3854,25.28,25.28,30789,0
+AGNCO.US,D,20241126,000000,25.39,25.39,25.28,25.31,35904,0
+AGNCO.US,D,20241127,000000,25.31,25.4,25.3,25.36,17610,0
+AGNCO.US,D,20241129,000000,25.33,25.51,25.23,25.25,190597,0
+AGNCO.US,D,20241202,000000,25.325,25.48,25.325,25.45,42010,0
+AGNCO.US,D,20241203,000000,25.4,25.48,25.4,25.43,15545,0
+AGNCO.US,D,20241204,000000,25.45,25.5,25.38,25.39,54152,0
+AGNCO.US,D,20241205,000000,25.4,25.415,25.38,25.4,33585,0
+AGNCO.US,D,20241206,000000,25.41,25.45,25.41,25.42,12046,0
+AGNCO.US,D,20241209,000000,25.4101,25.44,25.41,25.42,22792,0
+AGNCO.US,D,20241210,000000,25.42,25.44,25.42,25.42,22628,0
+AGNCO.US,D,20241211,000000,25.42,25.47,25.42,25.46,21649,0
+AGNCO.US,D,20241212,000000,25.5,25.51,25.45,25.47,30646,0
+AGNCO.US,D,20241213,000000,25.44,25.47,25.44,25.47,12236,0
+AGNCO.US,D,20241216,000000,25.45,25.49,25.45,25.47,31174,0
+AGNCO.US,D,20241217,000000,25.46,25.49,25.45,25.46,20345,0
+AGNCO.US,D,20241218,000000,25.49,25.49,25.43,25.44,28967,0
+AGNCO.US,D,20241219,000000,25.44,25.48,25.32,25.46,50590,0
+AGNCO.US,D,20241220,000000,25.48,25.53,25.4641,25.52,16819,0
+AGNCO.US,D,20241223,000000,25.6,25.6756,25.6,25.64,150175,0
+AGNCO.US,D,20241224,000000,25.68,25.68,25.58,25.5985,24372,0
+AGNCO.US,D,20241226,000000,25.6001,25.69,25.6,25.64,21686,0
+AGNCO.US,D,20241227,000000,25.645,25.645,25.56,25.6,45977,0
+AGNCO.US,D,20241230,000000,25.64,25.65,25.6,25.65,61995,0
+AGNCO.US,D,20241231,000000,25.04,25.45,25.04,25.44,332392,0
+AGNCO.US,D,20250102,000000,25.36,25.3999,25.29,25.33,47034,0
+AGNCO.US,D,20250103,000000,25.31,25.31,25.23,25.25,20209,0
+AGNCO.US,D,20250106,000000,25.2,25.27,25.2,25.26,55272,0
+AGNCO.US,D,20250107,000000,25.34,25.34,25.2,25.22,39356,0
+AGNCO.US,D,20250108,000000,25.24,25.305,25.22,25.305,21472,0
+AGNCO.US,D,20250110,000000,25.33,25.33,25.12,25.15,37157,0
+AGNCO.US,D,20250113,000000,25.15,25.3,25.12,25.2,53824,0
+AGNCO.US,D,20250114,000000,25.2,25.24,25.16,25.2,56483,0
+AGNCO.US,D,20250115,000000,25.21,25.28,25.1996,25.2,62283,0
+AGNCO.US,D,20250116,000000,25.2,25.33,25.2,25.31,48806,0
+AGNCO.US,D,20250117,000000,25.31,25.37,25.25,25.32,29605,0
+AGNCO.US,D,20250121,000000,25.335,25.44,25.3316,25.44,19268,0
+AGNCO.US,D,20250122,000000,25.424,25.45,25.4,25.435,23431,0
+AGNCO.US,D,20250123,000000,25.4,25.4237,25.4,25.4,8445,0
+AGNCO.US,D,20250124,000000,25.45,25.45,25.375,25.38,17903,0
+AGNCO.US,D,20250127,000000,25.34,25.43,25.34,25.36,24107,0
+AGNCO.US,D,20250128,000000,25.38,25.43,25.38,25.405,17523,0
+AGNCO.US,D,20250129,000000,25.4099,25.43,25.4,25.425,14332,0
+AGNCO.US,D,20250130,000000,25.36,25.44,25.36,25.41,15523,0
+AGNCO.US,D,20250131,000000,25.42,25.45,25.23,25.26,51231,0
+AGNCO.US,D,20250203,000000,25.39,25.39,25.214,25.37,14909,0
+AGNCO.US,D,20250204,000000,25.43,25.43,25.3698,25.41,16303,0
+AGNCO.US,D,20250205,000000,25.41,25.45,25.4,25.41,15035,0
+AGNCO.US,D,20250206,000000,25.4,25.45,25.38,25.4,23603,0
+AGNCO.US,D,20250207,000000,25.41,25.45,25.34,25.35,47512,0
+AGNCO.US,D,20250210,000000,25.4204,25.45,25.35,25.37,43177,0
+AGNCO.US,D,20250211,000000,25.37,25.4,25.35,25.38,14863,0
+AGNCO.US,D,20250212,000000,25.38,25.4,25.3601,25.39,17335,0
+AGNCO.US,D,20250213,000000,25.395,25.4,25.37,25.38,28442,0
+AGNCO.US,D,20250214,000000,25.4,25.48,25.4,25.48,14272,0
+AGNCO.US,D,20250218,000000,25.48,25.48,25.42,25.42,18704,0
+AGNCO.US,D,20250219,000000,25.45,25.5,25.41,25.4701,23680,0
+AGNCO.US,D,20250220,000000,25.45,25.5,25.44,25.4412,23908,0
+AGNCO.US,D,20250221,000000,25.49,25.52,25.4701,25.52,15182,0
+AGNCO.US,D,20250224,000000,25.495,25.65,25.47,25.63,24692,0
+AGNCO.US,D,20250225,000000,25.65,25.7,25.52,25.58,35023,0
+AGNCO.US,D,20250226,000000,25.64,25.64,25.51,25.55,12463,0
+AGNCO.US,D,20250227,000000,25.58,25.6261,25.55,25.5505,10654,0
+AGNCO.US,D,20250228,000000,25.5,25.5899,25.5,25.58,19590,0
+AGNCO.US,D,20250303,000000,25.58,25.69,25.58,25.68,16873,0
+AGNCO.US,D,20250304,000000,25.6,25.74,25.6,25.68,65090,0
+AGNCO.US,D,20250305,000000,25.7125,25.75,25.685,25.7284,51562,0
+AGNCO.US,D,20250306,000000,25.723,25.76,25.7102,25.75,20523,0
+AGNCO.US,D,20250307,000000,25.72,25.76,25.5,25.55,32814,0
+AGNCO.US,D,20250310,000000,25.63,25.77,25.61,25.72,66121,0
+AGNCO.US,D,20250311,000000,25.7,25.8,25.7,25.775,67272,0
+AGNCO.US,D,20250312,000000,25.78,25.85,25.7601,25.85,24327,0
+AGNCO.US,D,20250313,000000,25.84,25.95,25.84,25.88,57191,0
+AGNCO.US,D,20250314,000000,25.862,25.905,25.862,25.9,44924,0
+AGNCO.US,D,20250317,000000,25.87,25.89,25.86,25.86,33959,0
+AGNCO.US,D,20250318,000000,25.8899,25.89,25.8189,25.8371,14507,0
+AGNCO.US,D,20250319,000000,25.8,25.85,25.7601,25.85,7239,0
+AGNCO.US,D,20250320,000000,25.86,25.9,25.85,25.86,15508,0
+AGNCO.US,D,20250321,000000,25.85,25.86,25.81,25.81,16637,0
+AGNCO.US,D,20250324,000000,25.81,25.8699,25.81,25.8682,16133,0
+AGNCO.US,D,20250325,000000,25.86,25.88,25.8,25.88,13083,0
+AGNCO.US,D,20250326,000000,25.8325,25.8881,25.795,25.85,8352,0
+AGNCO.US,D,20250327,000000,25.8,25.8889,25.77,25.84,39385,0
+AGNCO.US,D,20250328,000000,25.77,25.88,25.65,25.67,38647,0
+AGNCO.US,D,20250331,000000,25.63,25.8563,25.58,25.59,129508,0
+AGNCO.US,D,20250401,000000,25.15,25.24,25.01,25.16,73237,0
+AGNCO.US,D,20250402,000000,25.2115,25.2115,25.05,25.0999,36887,0
+AGNCO.US,D,20250403,000000,24.57,25.09,24.532,24.88,120046,0
+AGNCO.US,D,20250404,000000,24.86,24.88,24.5174,24.67,118536,0
+AGNCO.US,D,20250407,000000,24.4,24.47,24.012,24.25,165715,0
+AGNCO.US,D,20250408,000000,24.43,24.7499,24.4,24.59,72656,0
+AGNCO.US,D,20250409,000000,24.5,24.9291,23.9,24.75,180308,0
+AGNCO.US,D,20250410,000000,24.65,24.795,24.151,24.3,63754,0
+AGNCO.US,D,20250411,000000,23.91,24.3,23.68,23.95,111453,0
+AGNCO.US,D,20250414,000000,24.1,24.5779,24.0219,24.53,31220,0
+AGNCO.US,D,20250415,000000,24.63,24.63,24.41,24.46,35871,0
+AGNCO.US,D,20250416,000000,24.46,24.52,24.31,24.45,36332,0
+AGNCO.US,D,20250417,000000,24.45,24.65,24.4107,24.56,41422,0
+AGNCO.US,D,20250421,000000,24.74,24.74,24.34,24.4,43423,0
+AGNCO.US,D,20250422,000000,24.48,24.7199,24.4645,24.651,16231,0
+AGNCO.US,D,20250423,000000,24.75,24.8598,24.7,24.75,23706,0
+AGNCO.US,D,20250424,000000,24.84,24.98,24.76,24.76,31072,0
+AGNCO.US,D,20250425,000000,24.76,24.9981,24.76,24.949,25915,0
+AGNCO.US,D,20250428,000000,25,25.04,24.85,24.967,18724,0
+AGNCO.US,D,20250429,000000,25,25.0699,24.9,24.99,21229,0
+AGNCO.US,D,20250430,000000,25.09,25.15,24.99,25.05,43256,0
+AGNCO.US,D,20250501,000000,24.97,25.12,24.9506,25.05,14501,0
+AGNCO.US,D,20250502,000000,25.1,25.27,25.0607,25.2515,28782,0
+AGNCO.US,D,20250505,000000,25.239,25.29,25.15,25.15,25786,0
+AGNCO.US,D,20250506,000000,25.13,25.2,25.11,25.175,15870,0
+AGNCO.US,D,20250507,000000,25.24,25.24,25.1441,25.18,30478,0
+AGNCO.US,D,20250508,000000,25.21,25.3,25.17,25.2,14406,0
+AGNCO.US,D,20250509,000000,25.25,25.3,25.0601,25.3,39776,0
+AGNCO.US,D,20250512,000000,25.45,25.46,25.33,25.45,40066,0
+AGNCO.US,D,20250513,000000,25.31,25.47,25.26,25.43,27544,0
+AGNCO.US,D,20250514,000000,25.37,25.4232,25.36,25.41,20523,0
+AGNCO.US,D,20250515,000000,25.39,25.49,25.39,25.41,31943,0
+AGNCO.US,D,20250516,000000,25.4,25.51,25.4,25.47,10470,0
+AGNCO.US,D,20250519,000000,25.41,25.48,25.3,25.48,28405,0
+AGNCO.US,D,20250520,000000,25.4799,25.48,25.4245,25.43,4884,0
+AGNCO.US,D,20250521,000000,25.38,25.4499,25.3,25.32,16990,0
+AGNCO.US,D,20250522,000000,25.34,25.44,25.15,25.4,23512,0
+AGNCO.US,D,20250523,000000,25.2855,25.42,25.2855,25.42,4120,0
+AGNCO.US,D,20250527,000000,25.5,25.5,25.3947,25.47,12629,0
+AGNCO.US,D,20250528,000000,25.46,25.48,25.3348,25.47,14681,0
+AGNCO.US,D,20250529,000000,25.31,25.49,25.31,25.48,7962,0
+AGNCO.US,D,20250530,000000,25.29,25.4606,25.15,25.21,77022,0
+AGNCO.US,D,20250602,000000,25.25,25.3558,25.17,25.31,42964,0
+AGNCO.US,D,20250603,000000,25.33,25.43,25.3,25.32,22213,0
+AGNCO.US,D,20250604,000000,25.3801,25.45,25.38,25.4231,10572,0
+AGNCO.US,D,20250605,000000,25.48,25.4801,25.4,25.43,18434,0
+AGNCO.US,D,20250606,000000,25.47,25.49,25.4007,25.41,25243,0
+AGNCO.US,D,20250609,000000,25.42,25.4887,25.42,25.465,15036,0
+AGNCO.US,D,20250610,000000,25.4695,25.4745,25.41,25.43,15356,0
+AGNCO.US,D,20250611,000000,25.42,25.5,25.42,25.48,13496,0
+AGNCO.US,D,20250612,000000,25.5,25.5599,25.47,25.53,22056,0
+AGNCO.US,D,20250613,000000,25.48,25.56,25.46,25.56,36591,0
+AGNCO.US,D,20250616,000000,25.56,25.64,25.4711,25.64,15070,0
+AGNCO.US,D,20250617,000000,25.65,25.65,25.5,25.64,28508,0
+AGNCO.US,D,20250618,000000,25.6,25.69,25.6,25.69,13251,0
+AGNCO.US,D,20250620,000000,25.63,25.87,25.591,25.78,186446,0
+AGNCO.US,D,20250623,000000,25.7,25.82,25.7,25.79,36470,0
+AGNCO.US,D,20250624,000000,25.7556,25.84,25.7556,25.84,12735,0
+AGNCO.US,D,20250625,000000,25.81,25.81,25.69,25.7,24632,0
+AGNCO.US,D,20250626,000000,25.79,25.8,25.7001,25.71,9487,0
+AGNCO.US,D,20250627,000000,25.778,25.79,25.71,25.71,6962,0
+AGNCO.US,D,20250630,000000,25.75,25.8,25.36,25.4,359675,0
+AGNCO.US,D,20250701,000000,24.98,25.1399,24.98,25.08,27508,0
+AGNCO.US,D,20250702,000000,25.15,25.18,25.0233,25.18,33313,0
+AGNCO.US,D,20250703,000000,25.07,25.1748,25.07,25.16,8060,0
+AGNCO.US,D,20250707,000000,25.2,25.238,25.1,25.14,19207,0
+AGNCO.US,D,20250708,000000,25.13,25.25,25.129,25.17,12029,0
+AGNCO.US,D,20250709,000000,25.21,25.27,25.04,25.12,108085,0
+AGNCO.US,D,20250710,000000,25.21,25.238,25.1389,25.21,19093,0
+AGNCO.US,D,20250711,000000,25.1955,25.28,25.15,25.25,20740,0
+AGNCO.US,D,20250714,000000,25.25,25.32,25.15,25.32,18247,0
+AGNCO.US,D,20250715,000000,25.36,25.39,25.285,25.36,24939,0
+AGNCO.US,D,20250716,000000,25.365,25.38,25.3,25.38,19045,0
+AGNCO.US,D,20250717,000000,25.3309,25.47,25.3309,25.47,34938,0
+AGNCO.US,D,20250718,000000,25.45,25.45,25.36,25.43,43135,0
+AGNCO.US,D,20250721,000000,25.37,25.5,25.37,25.5,20194,0
+AGNCO.US,D,20250722,000000,25.48,25.5,25.4608,25.5,30053,0
+AGNCO.US,D,20250723,000000,25.44,25.52,25.44,25.49,26801,0
+AGNCO.US,D,20250724,000000,25.39,25.5008,25.3611,25.5,43059,0
+AGNCO.US,D,20250725,000000,25.45,25.5299,25.44,25.46,70098,0
+AGNCO.US,D,20250728,000000,25.45,25.53,25.445,25.53,36224,0
+AGNCO.US,D,20250729,000000,25.5,25.57,25.485,25.56,23515,0
+AGNCO.US,D,20250730,000000,25.53,25.57,25.5005,25.57,6815,0
+AGNCO.US,D,20250731,000000,25.57,25.69,25.478,25.69,82203,0
+AGNCO.US,D,20250801,000000,25.64,25.67,25.42,25.64,20357,0
+AGNCO.US,D,20250804,000000,25.62,25.6749,25.5766,25.58,30118,0
+AGNCO.US,D,20250805,000000,25.67,25.67,25.42,25.52,45771,0
+AGNCO.US,D,20250806,000000,25.4,25.5441,25.4,25.52,12143,0
+AGNCO.US,D,20250807,000000,25.52,25.57,25.475,25.54,21859,0
+AGNCO.US,D,20250808,000000,25.57,25.57,25.5,25.5,16914,0
+AGNCO.US,D,20250811,000000,25.55,25.55,25.475,25.54,17867,0
+AGNCO.US,D,20250812,000000,25.49,25.54,25.485,25.53,17876,0
+AGNCO.US,D,20250813,000000,25.505,25.54,25.45,25.53,21105,0
+AGNCO.US,D,20250814,000000,25.4389,25.55,25.4389,25.55,4663,0
+AGNCO.US,D,20250815,000000,25.6,25.6,25.45,25.49,11047,0
+AGNCO.US,D,20250818,000000,25.48,25.505,25.46,25.48,20765,0
+AGNCO.US,D,20250819,000000,25.5,25.65,25.47,25.65,10476,0
+AGNCO.US,D,20250820,000000,25.65,25.65,25.4821,25.56,14698,0
+AGNCO.US,D,20250821,000000,25.55,25.6395,25.54,25.54,9271,0
+AGNCO.US,D,20250822,000000,25.5,25.595,25.47,25.48,13808,0
+AGNCO.US,D,20250825,000000,25.53,25.555,25.48,25.5,16356,0
+AGNCO.US,D,20250826,000000,25.502,25.55,25.5,25.5,8658,0
+AGNCO.US,D,20250827,000000,25.5001,25.52,25.4791,25.49,8690,0
+AGNCO.US,D,20250828,000000,25.5,25.58,25.485,25.56,12673,0
+AGNCO.US,D,20250829,000000,25.6,25.6,25.42,25.42,116574,0
+AGNCO.US,D,20250902,000000,25.31,25.49,25.31,25.49,21830,0
+AGNCO.US,D,20250903,000000,25.485,25.53,25.47,25.47,44919,0
+AGNCO.US,D,20250904,000000,25.54,25.66,25.45,25.605,48109,0
+AGNCO.US,D,20250905,000000,25.6,25.64,25.5,25.62,29980,0
+AGNCO.US,D,20250908,000000,25.64,25.64,25.53,25.54,28799,0
+AGNCO.US,D,20250909,000000,25.51,25.6,25.5,25.6,16340,0
+AGNCO.US,D,20250910,000000,25.6,25.6,25.47,25.5182,48540,0
+AGNCO.US,D,20250911,000000,25.51,25.65,25.5018,25.64,36120,0
+AGNCO.US,D,20250912,000000,25.51,25.64,25.5,25.64,34158,0
+AGNCO.US,D,20250915,000000,25.64,25.65,25.51,25.5699,42747,0
+AGNCO.US,D,20250916,000000,25.55,25.61,25.51,25.52,82263,0
+AGNCO.US,D,20250917,000000,25.54,25.62,25.51,25.59,77911,0
+AGNCO.US,D,20250918,000000,25.55,25.69,25.53,25.69,35914,0
+AGNCO.US,D,20250919,000000,25.6372,25.75,25.61,25.74,37149,0
+AGNCO.US,D,20250922,000000,25.67,25.7199,25.6501,25.7,8706,0
+AGNCO.US,D,20250923,000000,25.72,25.72,25.69,25.69,12252,0
+AGNCO.US,D,20250924,000000,25.67,25.69,25.61,25.62,10094,0
+AGNCO.US,D,20250925,000000,25.62,25.64,25.53,25.62,351626,0
+AGNCO.US,D,20250926,000000,25.63,25.69,25.61,25.66,14978,0
+AGNCO.US,D,20250929,000000,25.63,25.69,25.57,25.67,38296,0
+AGNCO.US,D,20250930,000000,25.635,25.73,25.61,25.7,58965,0
+AGNCO.US,D,20251001,000000,25.25,25.25,25.142,25.22,45346,0
+AGNCO.US,D,20251002,000000,25.22,25.22,25.1101,25.16,32017,0
+AGNCO.US,D,20251003,000000,25.2,25.22,25.14,25.17,21939,0
+AGNCO.US,D,20251006,000000,25.195,25.23,25.17,25.23,25510,0
+AGNCO.US,D,20251007,000000,25.23,25.23,25.1801,25.23,16706,0
+AGNCO.US,D,20251008,000000,25.2,25.23,25.2,25.225,27085,0
+AGNCO.US,D,20251009,000000,25.215,25.215,25.18,25.19,18142,0
+AGNCO.US,D,20251010,000000,25.2,25.2246,25.11,25.11,36634,0
+AGNCO.US,D,20251013,000000,25.2,25.24,25.112,25.24,28629,0
+AGNCO.US,D,20251014,000000,25.12,25.28,25.11,25.27,14194,0
+AGNCO.US,D,20251015,000000,25.27,25.28,25.23,25.26,54114,0
+AGNCO.US,D,20251016,000000,25.26,25.26,25.16,25.18,40144,0
+AGNCO.US,D,20251017,000000,25.2,25.24,25.17,25.17,8181,0
+AGNCO.US,D,20251020,000000,25.2,25.23,25.17,25.17,34649,0
+AGNCO.US,D,20251021,000000,25.21,25.2499,25.185,25.2399,51291,0
+AGNCO.US,D,20251022,000000,25.21,25.25,25.2,25.225,13819,0
+AGNCO.US,D,20251023,000000,25.25,25.27,25.24,25.27,16193,0
+AGNCO.US,D,20251024,000000,25.2439,25.2574,25.18,25.25,19568,0
+AGNCO.US,D,20251027,000000,25.25,25.25,25.2011,25.22,21609,0
+AGNCO.US,D,20251028,000000,25.2093,25.25,25.2093,25.2345,8325,0
+AGNCO.US,D,20251029,000000,25.25,25.27,25.195,25.2099,17553,0
+AGNCO.US,D,20251030,000000,25.28,25.28,25.17,25.18,22892,0
+AGNCO.US,D,20251031,000000,25.2005,25.2199,25.12,25.13,53897,0
+AGNCO.US,D,20251103,000000,25.2,25.2099,25.1,25.17,45364,0
+AGNCO.US,D,20251104,000000,25.19,25.2196,25.17,25.1882,14347,0
+AGNCO.US,D,20251105,000000,25.19,25.233,25.18,25.23,9421,0
+AGNCO.US,D,20251106,000000,25.18,25.25,25.18,25.21,11111,0
+AGNCO.US,D,20251107,000000,25.18,25.25,25.18,25.23,12619,0
+AGNCO.US,D,20251110,000000,25.2101,25.2549,25.1891,25.23,9954,0
+AGNCO.US,D,20251111,000000,25.22,25.28,25.22,25.2688,8800,0
+AGNCO.US,D,20251112,000000,25.23,25.3,25.23,25.3,12487,0
+AGNCO.US,D,20251113,000000,25.23,25.3,25.23,25.2599,11885,0
+AGNCO.US,D,20251114,000000,25.26,25.34,25.22,25.23,23304,0
+AGNCO.US,D,20251117,000000,25.24,25.34,25.23,25.26,19110,0
+AGNCO.US,D,20251118,000000,25.28,25.28,25.2,25.26,18790,0
+AGNCO.US,D,20251119,000000,25.2699,25.28,25.25,25.2554,15061,0
+AGNCO.US,D,20251120,000000,25.2475,25.2799,25.14,25.14,13757,0
+AGNCO.US,D,20251121,000000,25.05,25.19,25.05,25.19,15570,0
+AGNCO.US,D,20251124,000000,25.19,25.22,25.16,25.2,13795,0
+AGNCO.US,D,20251125,000000,25.2249,25.23,25.15,25.18,17120,0
+AGNCO.US,D,20251126,000000,25.15,25.23,25.15,25.1854,19860,0
+AGNCO.US,D,20251128,000000,25.2,25.28,25.17,25.17,47629,0
+AGNCO.US,D,20251201,000000,25.21,25.29,25.2095,25.28,37322,0
+AGNCO.US,D,20251202,000000,25.3,25.36,25.26,25.28,33708,0
+AGNCO.US,D,20251203,000000,25.32,25.401,25.31,25.37,22676,0
+AGNCO.US,D,20251204,000000,25.3592,25.4,25.32,25.38,12823,0
+AGNCO.US,D,20251205,000000,25.3,25.4199,25.3,25.37,14239,0
+AGNCO.US,D,20251208,000000,25.36,25.3889,25.3,25.31,15229,0
+AGNCO.US,D,20251209,000000,25.3,25.38,25.27,25.28,30427,0
+AGNCO.US,D,20251210,000000,25.3299,25.4,25.31,25.33,22373,0
+AGNCO.US,D,20251211,000000,25.31,25.4,25.31,25.4,14810,0
+AGNCO.US,D,20251212,000000,25.385,25.3956,25.34,25.34,8739,0
+AGNCO.US,D,20251215,000000,25.31,25.4,25.31,25.35,7951,0
+AGNCO.US,D,20251216,000000,25.4,25.4,25.352,25.37,10136,0
+AGNCO.US,D,20251217,000000,25.35,25.44,25.348,25.4,28704,0
+AGNCO.US,D,20251218,000000,25.4,25.45,25.4,25.45,9704,0
+AGNCO.US,D,20251219,000000,25.48,25.49,25.44,25.49,23565,0
+AGNCO.US,D,20251222,000000,25.49,25.55,25.47,25.55,13100,0
+AGNCO.US,D,20251223,000000,25.52,25.5544,25.48,25.48,10452,0
+AGNCO.US,D,20251224,000000,25.54,25.58,25.49,25.56,8463,0
+AGNCO.US,D,20251226,000000,25.4918,25.57,25.48,25.57,19629,0
+AGNCO.US,D,20251229,000000,25.6299,25.63,25.49,25.59,8660,0
+AGNCO.US,D,20251230,000000,25.6,25.635,25.56,25.62,29876,0
+AGNCO.US,D,20251231,000000,25.2,25.2,25.01,25.01,95107,0
+AGNCO.US,D,20260102,000000,25.08,25.14,25.054,25.13,16631,0
+AGNCO.US,D,20260105,000000,25.15,25.19,25.14,25.15,39271,0
+AGNCO.US,D,20260106,000000,25.15,25.21,25.15,25.17,29097,0
+AGNCO.US,D,20260107,000000,25.1781,25.228,25.15,25.15,30683,0
+AGNCO.US,D,20260108,000000,25.195,25.21,25.15,25.19,7370,0
+AGNCO.US,D,20260109,000000,25.2,25.245,25.195,25.23,19561,0
+AGNCO.US,D,20260112,000000,25.18,25.25,25.18,25.22,9524,0
+AGNCO.US,D,20260113,000000,25.19,25.27,25.19,25.26,16471,0
+AGNCO.US,D,20260114,000000,25.26,25.27,25.19,25.26,22821,0
+AGNCO.US,D,20260115,000000,25.19,25.3,25.19,25.3,22729,0
+AGNCO.US,D,20260116,000000,25.28,25.32,25.275,25.3,29998,0
+AGNCO.US,D,20260120,000000,25.3,25.3359,25.3,25.32,7740,0
+AGNCO.US,D,20260121,000000,25.31,25.51,25.3001,25.4,55361,0
+AGNCO.US,D,20260122,000000,25.39,25.46,25.35,25.42,33993,0
+AGNCO.US,D,20260123,000000,25.35,25.459,25.35,25.4,39476,0
+AGNCO.US,D,20260126,000000,25.4,25.45,25.36,25.43,27603,0
+AGNCO.US,D,20260127,000000,25.38,25.43,25.38,25.42,14979,0
+AGNCO.US,D,20260128,000000,25.42,25.43,25.4,25.43,14819,0
+AGNCO.US,D,20260129,000000,25.43,25.5028,25.38,25.49,57539,0
+AGNCO.US,D,20260130,000000,25.44,25.51,25.4001,25.48,14638,0
+AGNCO.US,D,20260202,000000,25.51,25.512,25.4205,25.43,27508,0
+AGNCO.US,D,20260203,000000,25.44,25.48,25.42,25.47,10782,0
+AGNCO.US,D,20260204,000000,25.48,25.48,25.43,25.455,7307,0
+AGNCO.US,D,20260205,000000,25.44,25.5,25.44,25.49,35640,0
+AGNCO.US,D,20260206,000000,25.47,25.5,25.45,25.46,23605,0
+AGNCO.US,D,20260209,000000,25.43,25.4999,25.43,25.482,5028,0
+AGNCO.US,D,20260210,000000,25.41,25.5,25.41,25.479,9629,0
+AGNCO.US,D,20260211,000000,25.4799,25.5,25.4486,25.5,12546,0
+AGNCO.US,D,20260212,000000,25.4999,25.5,25.45,25.45,5913,0
+AGNCO.US,D,20260213,000000,25.46,25.4982,25.46,25.46,6843,0
+AGNCO.US,D,20260217,000000,25.46,25.5,25.45,25.48,30300,0
+AGNCO.US,D,20260218,000000,25.48,25.5,25.45,25.45,30223,0
diff --git a/daily/us/nasdaq stocks/1/agys.us.txt b/daily/us/nasdaq stocks/1/agys.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be54a193e88631eccbb4a13e23ec7affa33e7d3e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/agys.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGYS.US,D,20050225,000000,18.67,19.06,18.62,19.03,155247,0
+AGYS.US,D,20050228,000000,19.11,19.11,18.79,18.86,398231,0
+AGYS.US,D,20050301,000000,18.8,19.24,18.8,19.17,440783,0
+AGYS.US,D,20050302,000000,19.15,19.25,18.8,19.11,447557,0
+AGYS.US,D,20050303,000000,19.17,19.89,19.09,19.57,381153,0
+AGYS.US,D,20050304,000000,19.75,19.99,19.66,19.83,196797,0
+AGYS.US,D,20050307,000000,20,20.08,19.75,19.95,299005,0
+AGYS.US,D,20050308,000000,19.8,20.01,19.69,19.69,255943,0
+AGYS.US,D,20050309,000000,19.79,19.85,19.25,19.5,253128,0
+AGYS.US,D,20050310,000000,19.5,19.9,19.39,19.44,185186,0
+AGYS.US,D,20050311,000000,19.48,19.51,19.23,19.46,130553,0
+AGYS.US,D,20050314,000000,19.5,19.87,19.34,19.81,263070,0
+AGYS.US,D,20050315,000000,20,20,19.48,19.48,174227,0
+AGYS.US,D,20050316,000000,19.43,19.85,19.43,19.65,201184,0
+AGYS.US,D,20050317,000000,19.75,20.12,19.6,20.05,194288,0
+AGYS.US,D,20050318,000000,20,20.2,19.74,19.95,305035,0
+AGYS.US,D,20050321,000000,19.75,20.1,19.7,20,128891,0
+AGYS.US,D,20050322,000000,20.08,20.13,19.83,19.85,133032,0
+AGYS.US,D,20050323,000000,19.74,20.08,19.74,19.94,181384,0
+AGYS.US,D,20050324,000000,20.07,20.07,19.69,19.74,93185,0
+AGYS.US,D,20050328,000000,19.62,19.96,19.37,19.59,232238,0
+AGYS.US,D,20050329,000000,19.68,19.9,19.35,19.5,170337,0
+AGYS.US,D,20050330,000000,19.63,19.7,19.32,19.61,127107,0
+AGYS.US,D,20050331,000000,19.75,19.81,19.52,19.66,159519,0
+AGYS.US,D,20050401,000000,19.6,19.76,19.14,19.32,151199,0
+AGYS.US,D,20050404,000000,19.1,19.68,19.04,19.56,185628,0
+AGYS.US,D,20050405,000000,19.51,19.85,19.49,19.67,188407,0
+AGYS.US,D,20050406,000000,19.8,20.05,19.62,19.76,202851,0
+AGYS.US,D,20050407,000000,19.9,20.05,19.66,19.98,91203,0
+AGYS.US,D,20050408,000000,19.87,19.96,19.61,19.7,83701,0
+AGYS.US,D,20050411,000000,19.8,19.88,19.38,19.38,252729,0
+AGYS.US,D,20050412,000000,19.48,20.06,19.29,19.98,183321,0
+AGYS.US,D,20050413,000000,19.78,20,19.62,19.75,116662,0
+AGYS.US,D,20050414,000000,19.65,19.86,18.92,18.97,218996,0
+AGYS.US,D,20050415,000000,18.57,18.57,17.11,17.13,810227,0
+AGYS.US,D,20050418,000000,17.02,17.84,17.02,17.66,416109,0
+AGYS.US,D,20050419,000000,18.05,18.65,18,18.43,644637,0
+AGYS.US,D,20050420,000000,18.52,18.55,17.9,17.96,207998,0
+AGYS.US,D,20050421,000000,15.12,16.19,14.28,14.57,2528113,0
+AGYS.US,D,20050422,000000,14.34,14.5,13.78,14.05,985895,0
+AGYS.US,D,20050425,000000,14.03,14.95,13.92,14.33,521721,0
+AGYS.US,D,20050426,000000,14.22,14.58,14.01,14.14,508188,0
+AGYS.US,D,20050427,000000,14,14.32,13.65,13.88,367234,0
+AGYS.US,D,20050428,000000,13.73,14,13.55,13.56,268814,0
+AGYS.US,D,20050429,000000,13.57,13.9,13.05,13.22,396047,0
+AGYS.US,D,20050502,000000,13.35,13.83,13.29,13.48,330321,0
+AGYS.US,D,20050503,000000,13.55,13.91,13.39,13.69,335656,0
+AGYS.US,D,20050504,000000,13.81,14.17,13.65,14.11,370612,0
+AGYS.US,D,20050505,000000,14.19,14.19,13.79,14.04,229229,0
+AGYS.US,D,20050506,000000,14.07,14.34,13.79,13.89,284468,0
+AGYS.US,D,20050509,000000,13.79,14.17,13.79,14,204486,0
+AGYS.US,D,20050510,000000,13.9,14.28,13.55,13.89,305883,0
+AGYS.US,D,20050511,000000,13.86,14.2,13.16,13.28,297205,0
+AGYS.US,D,20050512,000000,13.35,14.37,13.3,14.17,357097,0
+AGYS.US,D,20050513,000000,14.07,14.46,13.77,14.19,211426,0
+AGYS.US,D,20050516,000000,14.12,15.41,13.89,15.07,709574,0
+AGYS.US,D,20050517,000000,14.9,15.08,14.9,14.99,457450,0
+AGYS.US,D,20050518,000000,14.96,15.32,14.96,15.29,221999,0
+AGYS.US,D,20050519,000000,15.28,15.41,15,15.2,320881,0
+AGYS.US,D,20050520,000000,15.11,15.23,14.96,15.03,505521,0
+AGYS.US,D,20050523,000000,15,15.65,14.98,15.55,514778,0
+AGYS.US,D,20050524,000000,15.47,15.8,15.34,15.5,138277,0
+AGYS.US,D,20050525,000000,15.6,15.6,15.11,15.2,145726,0
+AGYS.US,D,20050526,000000,15.28,15.6,15.25,15.56,129478,0
+AGYS.US,D,20050527,000000,15.43,15.76,15.39,15.64,124474,0
+AGYS.US,D,20050531,000000,15.59,15.75,15.36,15.38,357521,0
+AGYS.US,D,20050601,000000,15.34,16.14,15.32,16.14,272906,0
+AGYS.US,D,20050602,000000,16.15,16.24,15.84,16.05,119839,0
+AGYS.US,D,20050603,000000,16.03,16.07,15.83,15.87,385315,0
+AGYS.US,D,20050606,000000,15.99,16.08,15.7,15.94,279130,0
+AGYS.US,D,20050607,000000,15.94,16.1,15.85,15.9,127245,0
+AGYS.US,D,20050608,000000,15.99,16.09,15.87,16,99167,0
+AGYS.US,D,20050609,000000,15.92,16.29,15.85,16.16,174930,0
+AGYS.US,D,20050610,000000,16.22,16.22,15.92,16.09,90578,0
+AGYS.US,D,20050613,000000,16.09,16.2,15.9,16.13,172413,0
+AGYS.US,D,20050614,000000,16.31,16.35,16.23,16.31,616269,0
+AGYS.US,D,20050615,000000,16.34,16.6,16.22,16.6,192738,0
+AGYS.US,D,20050616,000000,16.54,16.74,16.05,16.14,250816,0
+AGYS.US,D,20050617,000000,16.18,16.34,16.03,16.07,307294,0
+AGYS.US,D,20050620,000000,16.07,16.3,16.06,16.09,194865,0
+AGYS.US,D,20050621,000000,16.06,16.53,16.06,16.4,260986,0
+AGYS.US,D,20050622,000000,16.36,16.57,16.07,16.09,220072,0
+AGYS.US,D,20050623,000000,16.06,16.48,16.06,16.37,156953,0
+AGYS.US,D,20050624,000000,16.25,16.32,15.87,16.03,319758,0
+AGYS.US,D,20050627,000000,16.07,16.07,15.82,15.86,175540,0
+AGYS.US,D,20050628,000000,15.9,16.03,15.81,15.86,424479,0
+AGYS.US,D,20050629,000000,15.82,15.9,15.78,15.86,269323,0
+AGYS.US,D,20050630,000000,15.9,15.9,15.28,15.7,218981,0
+AGYS.US,D,20050701,000000,15.64,15.9,15.49,15.72,87859,0
+AGYS.US,D,20050705,000000,15.56,16.54,15.56,16.49,149606,0
+AGYS.US,D,20050706,000000,16.74,16.97,16.63,16.89,383189,0
+AGYS.US,D,20050707,000000,16.68,16.87,16.56,16.72,251490,0
+AGYS.US,D,20050708,000000,16.75,17.4,16.75,17.13,270144,0
+AGYS.US,D,20050711,000000,17.12,17.31,16.96,17.22,178462,0
+AGYS.US,D,20050712,000000,17.13,18.05,17.02,17.9,246853,0
+AGYS.US,D,20050713,000000,17.92,18.16,17.66,18.11,98276,0
+AGYS.US,D,20050714,000000,18,18.63,17.95,18.43,193380,0
+AGYS.US,D,20050715,000000,18.29,18.73,18.29,18.48,144546,0
+AGYS.US,D,20050718,000000,18.44,18.45,17.81,17.81,84830,0
+AGYS.US,D,20050719,000000,17.98,18.36,17.85,18.3,185285,0
+AGYS.US,D,20050720,000000,18.23,18.36,17.93,18.29,106846,0
+AGYS.US,D,20050721,000000,18.29,18.5,17.95,17.95,66854,0
+AGYS.US,D,20050722,000000,17.93,18.51,17.74,18.5,190316,0
+AGYS.US,D,20050725,000000,18.49,18.49,17.96,18.01,149878,0
+AGYS.US,D,20050726,000000,17.9,18.74,17.78,18.45,186238,0
+AGYS.US,D,20050727,000000,18.47,18.65,18.01,18.65,109204,0
+AGYS.US,D,20050728,000000,18.74,19.05,18.55,19.01,141887,0
+AGYS.US,D,20050729,000000,18.9,19.5,18.9,19.34,231697,0
+AGYS.US,D,20050801,000000,19.37,19.5,18.86,18.95,225701,0
+AGYS.US,D,20050802,000000,19.12,19.34,18.85,19.27,317227,0
+AGYS.US,D,20050803,000000,19.24,19.5,18.45,19.22,216926,0
+AGYS.US,D,20050804,000000,19.2,19.45,18.62,18.9,317604,0
+AGYS.US,D,20050805,000000,18.79,19.11,17.65,18.22,204751,0
+AGYS.US,D,20050808,000000,18.13,18.72,18.11,18.27,149732,0
+AGYS.US,D,20050809,000000,18.13,18.34,17.7,17.85,243872,0
+AGYS.US,D,20050810,000000,17.94,18.29,17.42,17.71,162302,0
+AGYS.US,D,20050811,000000,17.81,18.2,17.51,18.18,136552,0
+AGYS.US,D,20050812,000000,18.09,18.15,17.37,17.5,140051,0
+AGYS.US,D,20050815,000000,17.41,18.44,17.38,18.09,237544,0
+AGYS.US,D,20050816,000000,18.04,18.04,17.65,17.73,140702,0
+AGYS.US,D,20050817,000000,17.65,17.98,17.5,17.75,99594,0
+AGYS.US,D,20050818,000000,17.71,17.84,17.5,17.52,120357,0
+AGYS.US,D,20050819,000000,17.49,17.67,17.32,17.52,131828,0
+AGYS.US,D,20050822,000000,17.49,18,17.49,17.82,128059,0
+AGYS.US,D,20050823,000000,17.81,17.95,17.45,17.71,74897,0
+AGYS.US,D,20050824,000000,17.85,18.19,17.72,17.93,135925,0
+AGYS.US,D,20050825,000000,17.92,18.28,17.74,18.18,76425,0
+AGYS.US,D,20050826,000000,18.17,18.18,17.66,17.67,116288,0
+AGYS.US,D,20050829,000000,17.6,18.15,17.49,18.15,129016,0
+AGYS.US,D,20050830,000000,18.09,18.1,17.4,17.88,183241,0
+AGYS.US,D,20050831,000000,17.98,18.1,17.71,17.95,151388,0
+AGYS.US,D,20050901,000000,18,18.86,18,18.6,167889,0
+AGYS.US,D,20050902,000000,18.56,18.85,18.52,18.77,205063,0
+AGYS.US,D,20050906,000000,18.87,18.87,18.66,18.8,311499,0
+AGYS.US,D,20050907,000000,18.78,18.84,18.52,18.84,77978,0
+AGYS.US,D,20050908,000000,18.69,18.89,18.12,18.27,109776,0
+AGYS.US,D,20050909,000000,18.19,18.78,18.18,18.77,87480,0
+AGYS.US,D,20050912,000000,18.69,19,18.5,18.96,130834,0
+AGYS.US,D,20050913,000000,18.83,19,18.72,18.85,123097,0
+AGYS.US,D,20050914,000000,18.96,18.96,18.4,18.4,182389,0
+AGYS.US,D,20050915,000000,18.36,18.36,17.66,17.78,210844,0
+AGYS.US,D,20050916,000000,17.83,17.85,17.69,17.75,386486,0
+AGYS.US,D,20050919,000000,17.69,17.7,16.96,16.98,202120,0
+AGYS.US,D,20050920,000000,17.02,17.99,17.02,17.41,127917,0
+AGYS.US,D,20050921,000000,17.43,17.43,16.67,16.7,105502,0
+AGYS.US,D,20050922,000000,16.65,16.7,16.29,16.66,97528,0
+AGYS.US,D,20050923,000000,16.59,17.5,16.3,16.9,157041,0
+AGYS.US,D,20050926,000000,17.05,17.18,16.78,17.03,81124,0
+AGYS.US,D,20050927,000000,16.98,16.99,16.67,16.7,101833,0
+AGYS.US,D,20050928,000000,16.69,16.87,16.04,16.27,96175,0
+AGYS.US,D,20050929,000000,16.34,16.88,16.09,16.85,87893,0
+AGYS.US,D,20050930,000000,16.79,16.99,16.63,16.84,56731,0
+AGYS.US,D,20051003,000000,16.81,17,16.61,16.79,81618,0
+AGYS.US,D,20051004,000000,16.82,17.17,16.45,16.52,141406,0
+AGYS.US,D,20051005,000000,16.44,16.61,15.61,16.09,139101,0
+AGYS.US,D,20051006,000000,16.1,16.5,15.57,15.74,127193,0
+AGYS.US,D,20051007,000000,15.78,16.17,15.73,16.09,206931,0
+AGYS.US,D,20051010,000000,16.05,16.43,16.05,16.09,133833,0
+AGYS.US,D,20051011,000000,16.14,16.27,15.69,16.13,260792,0
+AGYS.US,D,20051012,000000,16.01,16.23,16.01,16.05,509364,0
+AGYS.US,D,20051013,000000,16.01,16.68,15.89,16.48,133732,0
+AGYS.US,D,20051014,000000,16.11,16.86,16.09,16.42,174568,0
+AGYS.US,D,20051017,000000,16.56,16.63,15.84,16.27,78029,0
+AGYS.US,D,20051018,000000,16.18,16.43,15.96,16.05,105542,0
+AGYS.US,D,20051019,000000,15.96,16.37,15.5,16.32,160460,0
+AGYS.US,D,20051020,000000,16.28,16.44,15.64,15.94,74266,0
+AGYS.US,D,20051021,000000,15.93,16.26,15.83,15.87,113097,0
+AGYS.US,D,20051024,000000,15.57,16.23,15.57,16.23,178936,0
+AGYS.US,D,20051025,000000,16.17,16.5,15.4,15.91,93361,0
+AGYS.US,D,20051026,000000,15.87,15.99,15.23,15.43,129670,0
+AGYS.US,D,20051027,000000,15.49,15.59,14.76,14.86,169755,0
+AGYS.US,D,20051028,000000,14.89,15.3,14.89,15.25,136761,0
+AGYS.US,D,20051031,000000,15.29,15.46,14.67,14.94,187234,0
+AGYS.US,D,20051101,000000,14.8,15.36,14.74,15.16,102286,0
+AGYS.US,D,20051102,000000,15.15,15.78,15.06,15.78,92154,0
+AGYS.US,D,20051103,000000,15.94,15.96,15.51,15.55,104630,0
+AGYS.US,D,20051104,000000,15.55,15.8,15.35,15.63,89944,0
+AGYS.US,D,20051107,000000,15.7,15.84,15.51,15.8,209682,0
+AGYS.US,D,20051108,000000,16.25,18.93,16,16.91,687051,0
+AGYS.US,D,20051109,000000,16.95,17.64,16.79,17.36,356001,0
+AGYS.US,D,20051110,000000,17.46,18.03,17.28,18.01,297493,0
+AGYS.US,D,20051111,000000,18,18.01,17.51,17.83,153760,0
+AGYS.US,D,20051114,000000,17.83,18,17.79,17.94,219879,0
+AGYS.US,D,20051115,000000,17.94,17.98,17.21,17.21,168563,0
+AGYS.US,D,20051116,000000,17.34,17.59,16.96,17.39,137792,0
+AGYS.US,D,20051117,000000,17.47,18,17.39,17.99,102775,0
+AGYS.US,D,20051118,000000,18,18,17.63,17.71,118956,0
+AGYS.US,D,20051121,000000,17.64,18.47,17.64,18.41,100014,0
+AGYS.US,D,20051122,000000,18.41,18.7,18.22,18.5,81208,0
+AGYS.US,D,20051123,000000,18.5,18.7,17.84,17.85,159596,0
+AGYS.US,D,20051125,000000,17.81,18.24,17.77,18.18,11625,0
+AGYS.US,D,20051128,000000,18.23,18.27,17.7,17.72,118815,0
+AGYS.US,D,20051129,000000,17.87,18.11,17.54,17.59,41621,0
+AGYS.US,D,20051130,000000,17.7,19.06,17.67,19.05,162680,0
+AGYS.US,D,20051201,000000,19.05,19.25,18.77,19.13,156039,0
+AGYS.US,D,20051202,000000,19.26,19.26,18.76,18.8,80546,0
+AGYS.US,D,20051205,000000,18.96,19.08,18.64,18.74,90152,0
+AGYS.US,D,20051206,000000,18.95,19.23,18.71,19.02,109026,0
+AGYS.US,D,20051207,000000,19.15,19.3,18.69,18.72,92961,0
+AGYS.US,D,20051208,000000,18.89,19.2,18.66,18.94,128346,0
+AGYS.US,D,20051209,000000,18.96,19,18.85,18.91,99985,0
+AGYS.US,D,20051212,000000,19,19.1,18.74,18.87,119316,0
+AGYS.US,D,20051213,000000,18.8,18.99,18.62,18.85,76602,0
+AGYS.US,D,20051214,000000,18.94,19.14,18.63,18.77,98280,0
+AGYS.US,D,20051215,000000,18.99,18.99,18.13,18.38,118375,0
+AGYS.US,D,20051216,000000,18.43,18.7,17.87,17.87,250154,0
+AGYS.US,D,20051219,000000,17.94,18.19,17.66,18.05,119120,0
+AGYS.US,D,20051220,000000,18,18.78,18,18.7,128686,0
+AGYS.US,D,20051221,000000,18.59,18.59,17.59,17.91,185858,0
+AGYS.US,D,20051222,000000,18.02,18.57,18.02,18.33,40495,0
+AGYS.US,D,20051223,000000,18.43,18.5,18.26,18.45,40730,0
+AGYS.US,D,20051227,000000,18.42,18.64,18.26,18.4,158137,0
+AGYS.US,D,20051228,000000,18.52,18.54,18.22,18.28,102210,0
+AGYS.US,D,20051229,000000,18.36,18.87,18.2,18.59,126216,0
+AGYS.US,D,20051230,000000,18.45,18.79,18.19,18.22,96641,0
+AGYS.US,D,20060103,000000,18.23,18.91,17.9,18.89,93973,0
+AGYS.US,D,20060104,000000,18.92,19.33,18.76,18.96,126103,0
+AGYS.US,D,20060105,000000,19.3,19.9,19.19,19.9,157584,0
+AGYS.US,D,20060106,000000,20.12,20.12,19.72,20.04,95781,0
+AGYS.US,D,20060109,000000,20.03,20.59,19.95,20.48,124374,0
+AGYS.US,D,20060110,000000,20.25,20.48,20.04,20.47,87564,0
+AGYS.US,D,20060111,000000,20.3,20.56,19.95,20.56,123055,0
+AGYS.US,D,20060112,000000,20.45,20.45,19.67,19.74,93099,0
+AGYS.US,D,20060113,000000,19.88,20.02,19.54,19.56,58547,0
+AGYS.US,D,20060117,000000,19.61,19.61,18.62,19.04,192423,0
+AGYS.US,D,20060118,000000,18.98,20.07,18.98,20.03,274019,0
+AGYS.US,D,20060119,000000,20.11,20.43,19.78,19.85,127255,0
+AGYS.US,D,20060120,000000,19.98,20.37,19.85,20.25,83996,0
+AGYS.US,D,20060123,000000,20.41,20.43,19.69,19.71,89914,0
+AGYS.US,D,20060124,000000,19.89,20,19.67,19.94,112584,0
+AGYS.US,D,20060125,000000,20.01,20.01,19.42,19.59,98576,0
+AGYS.US,D,20060126,000000,19.77,20.78,19.69,20.71,135102,0
+AGYS.US,D,20060127,000000,20.75,20.99,20.63,20.82,146889,0
+AGYS.US,D,20060130,000000,20.91,20.92,20.4,20.55,90086,0
+AGYS.US,D,20060131,000000,20.64,21.25,20.36,21.2,255568,0
+AGYS.US,D,20060201,000000,21.2,21.2,20.39,20.54,183280,0
+AGYS.US,D,20060202,000000,20.41,20.52,19.64,19.65,143351,0
+AGYS.US,D,20060203,000000,19.6,20.25,19.03,19.57,228474,0
+AGYS.US,D,20060206,000000,19.67,20,19.13,19.99,112936,0
+AGYS.US,D,20060207,000000,20.11,20.64,19.81,20,127907,0
+AGYS.US,D,20060208,000000,20.19,20.37,19.06,20.02,174762,0
+AGYS.US,D,20060209,000000,18.65,18.65,15.3,15.4,561250,0
+AGYS.US,D,20060210,000000,15.52,15.85,14.94,15.81,372065,0
+AGYS.US,D,20060213,000000,15.83,16.04,15,15.22,306291,0
+AGYS.US,D,20060214,000000,15.22,15.99,14.61,15.69,706354,0
+AGYS.US,D,20060215,000000,15.69,15.72,15.07,15.31,233824,0
+AGYS.US,D,20060216,000000,15.42,15.57,15.09,15.54,169728,0
+AGYS.US,D,20060217,000000,15.48,15.61,15.24,15.38,101649,0
+AGYS.US,D,20060221,000000,15.31,15.35,15,15.22,227208,0
+AGYS.US,D,20060222,000000,15.34,15.55,14.98,15.28,191763,0
+AGYS.US,D,20060223,000000,15.18,15.32,14.86,14.91,183963,0
+AGYS.US,D,20060224,000000,14.83,14.96,14.43,14.88,255957,0
+AGYS.US,D,20060227,000000,14.9,14.97,14.41,14.79,179626,0
+AGYS.US,D,20060228,000000,14.79,14.86,14.23,14.24,179952,0
+AGYS.US,D,20060301,000000,14.34,15.82,14.25,15.78,387266,0
+AGYS.US,D,20060302,000000,15.83,15.83,14.55,14.58,244344,0
+AGYS.US,D,20060303,000000,14.52,15.03,14.33,14.45,288256,0
+AGYS.US,D,20060306,000000,14.5,14.87,14.32,14.51,180604,0
+AGYS.US,D,20060307,000000,14.51,14.57,14.06,14.18,283493,0
+AGYS.US,D,20060308,000000,14.14,14.63,14.07,14.55,155233,0
+AGYS.US,D,20060309,000000,14.51,14.87,14.51,14.69,154575,0
+AGYS.US,D,20060310,000000,14.7,14.9,14.6,14.78,121662,0
+AGYS.US,D,20060313,000000,14.91,15.07,14.64,14.81,174606,0
+AGYS.US,D,20060314,000000,14.85,14.96,14.55,14.96,177402,0
+AGYS.US,D,20060315,000000,15.01,15.01,14.47,14.49,151102,0
+AGYS.US,D,20060316,000000,14.63,14.7,14.11,14.38,173329,0
+AGYS.US,D,20060317,000000,14.48,14.91,14.16,14.84,311177,0
+AGYS.US,D,20060320,000000,14.76,14.81,14.34,14.63,150318,0
+AGYS.US,D,20060321,000000,14.55,14.82,14.33,14.33,93831,0
+AGYS.US,D,20060322,000000,14.3,14.75,14.17,14.75,104522,0
+AGYS.US,D,20060323,000000,14.81,15.12,14.36,14.93,200331,0
+AGYS.US,D,20060324,000000,14.97,15.12,14.6,15.08,85413,0
+AGYS.US,D,20060327,000000,15.1,15.16,14.78,14.88,123010,0
+AGYS.US,D,20060328,000000,14.93,15.02,14.5,14.53,85942,0
+AGYS.US,D,20060329,000000,14.64,15.08,14.54,14.99,216190,0
+AGYS.US,D,20060330,000000,15.09,15.21,14.78,15.15,118683,0
+AGYS.US,D,20060331,000000,15.29,15.4,14.9,15.06,125660,0
+AGYS.US,D,20060403,000000,14.99,15.39,14.93,15.17,115299,0
+AGYS.US,D,20060404,000000,15.08,15.29,14.8,15.12,235148,0
+AGYS.US,D,20060405,000000,15.15,15.25,14.86,14.97,129804,0
+AGYS.US,D,20060406,000000,15.03,15.23,14.93,14.98,168742,0
+AGYS.US,D,20060407,000000,15.05,15.16,14.38,14.53,115213,0
+AGYS.US,D,20060410,000000,14.6,15.07,14.46,14.5,138806,0
+AGYS.US,D,20060411,000000,14.67,14.68,14.4,14.49,110744,0
+AGYS.US,D,20060412,000000,14.5,14.81,14.39,14.7,61164,0
+AGYS.US,D,20060413,000000,14.6,14.83,14.39,14.51,72034,0
+AGYS.US,D,20060417,000000,14.38,14.79,14.25,14.45,108723,0
+AGYS.US,D,20060418,000000,14.55,15.14,14.52,15.07,150936,0
+AGYS.US,D,20060419,000000,15.15,15.3,14.81,15.03,100094,0
+AGYS.US,D,20060420,000000,15.11,15.11,14.72,14.94,83282,0
+AGYS.US,D,20060421,000000,15.08,15.08,14.42,14.82,133584,0
+AGYS.US,D,20060424,000000,14.92,15,14.46,14.84,144016,0
+AGYS.US,D,20060425,000000,14.96,15.24,14.84,15.08,131397,0
+AGYS.US,D,20060426,000000,15.11,15.24,14.87,14.98,92334,0
+AGYS.US,D,20060427,000000,14.85,15.25,14.66,14.76,75885,0
+AGYS.US,D,20060428,000000,14.7,14.99,14.4,14.48,156687,0
+AGYS.US,D,20060501,000000,14.55,14.98,14.28,14.33,142624,0
+AGYS.US,D,20060502,000000,14.29,15.21,14.26,14.89,232062,0
+AGYS.US,D,20060503,000000,14.87,15.24,14.86,15.16,118239,0
+AGYS.US,D,20060504,000000,15.07,15.31,14.95,15.31,129309,0
+AGYS.US,D,20060505,000000,15.4,16.13,15.26,16.04,289548,0
+AGYS.US,D,20060508,000000,16.1,16.25,15.9,16.05,186984,0
+AGYS.US,D,20060509,000000,16.12,16.12,15.69,15.88,117265,0
+AGYS.US,D,20060510,000000,15.93,15.93,14.98,15.09,110344,0
+AGYS.US,D,20060511,000000,15.02,15.09,14.44,14.45,245223,0
+AGYS.US,D,20060512,000000,14.42,14.42,13.55,13.56,243026,0
+AGYS.US,D,20060515,000000,13.5,13.97,13.24,13.57,230668,0
+AGYS.US,D,20060516,000000,13.67,14.15,13.49,13.64,107141,0
+AGYS.US,D,20060517,000000,13.55,13.65,13.02,13.38,145705,0
+AGYS.US,D,20060518,000000,13.5,13.95,13.37,13.78,100337,0
+AGYS.US,D,20060519,000000,13.67,14.02,13.37,14.02,249944,0
+AGYS.US,D,20060522,000000,14.65,16.65,14.1,16.49,1137174,0
+AGYS.US,D,20060523,000000,16.67,17.23,16.12,16.58,605093,0
+AGYS.US,D,20060524,000000,16.54,17.01,15.91,16.48,350578,0
+AGYS.US,D,20060525,000000,16.59,16.7,16.13,16.28,303012,0
+AGYS.US,D,20060526,000000,16.33,16.89,16.31,16.77,159339,0
+AGYS.US,D,20060530,000000,16.7,17.1,16.01,16.06,253996,0
+AGYS.US,D,20060531,000000,16.21,16.8,16.05,16.5,247228,0
+AGYS.US,D,20060601,000000,16.58,17.67,16.58,17.61,186740,0
+AGYS.US,D,20060602,000000,17.75,18.22,16.78,17.18,148287,0
+AGYS.US,D,20060605,000000,17.05,17.22,16.08,16.26,170075,0
+AGYS.US,D,20060606,000000,16.38,16.64,16.2,16.39,145539,0
+AGYS.US,D,20060607,000000,16.42,17.07,16.25,16.35,117308,0
+AGYS.US,D,20060608,000000,16.27,16.55,15.75,16.4,229825,0
+AGYS.US,D,20060609,000000,16.6,17.05,16.2,16.3,137468,0
+AGYS.US,D,20060612,000000,16.27,16.44,15.57,15.63,174672,0
+AGYS.US,D,20060613,000000,15.89,16.38,15.46,15.82,251801,0
+AGYS.US,D,20060614,000000,15.77,16.23,15.53,15.98,175901,0
+AGYS.US,D,20060615,000000,16.22,16.54,15.89,16.44,141733,0
+AGYS.US,D,20060616,000000,16.42,16.52,15.83,15.95,531629,0
+AGYS.US,D,20060619,000000,15.89,16.09,15.77,15.94,310858,0
+AGYS.US,D,20060620,000000,16.59,16.59,15.84,16.17,210258,0
+AGYS.US,D,20060621,000000,16.19,16.52,15.96,16.41,183726,0
+AGYS.US,D,20060622,000000,16.29,16.58,15.88,16.21,181621,0
+AGYS.US,D,20060623,000000,16.14,16.66,15.89,16.28,103907,0
+AGYS.US,D,20060626,000000,16.43,17.07,16.26,17.04,121466,0
+AGYS.US,D,20060627,000000,16.99,17.37,16.42,16.72,207736,0
+AGYS.US,D,20060628,000000,16.83,16.93,16.55,16.88,103169,0
+AGYS.US,D,20060629,000000,17.05,17.77,16.79,17.62,174070,0
+AGYS.US,D,20060630,000000,17.77,18,17.4,18,360896,0
+AGYS.US,D,20060703,000000,18,18.1,17.32,17.5,99123,0
+AGYS.US,D,20060705,000000,17.27,17.46,16.93,17.32,109369,0
+AGYS.US,D,20060706,000000,17.44,17.69,17.25,17.51,103091,0
+AGYS.US,D,20060707,000000,17.51,17.8,17.13,17.31,125939,0
+AGYS.US,D,20060710,000000,17.49,17.55,17.08,17.32,128981,0
+AGYS.US,D,20060711,000000,17.17,17.28,16.76,17.15,126039,0
+AGYS.US,D,20060712,000000,17.22,17.26,16.4,16.49,127868,0
+AGYS.US,D,20060713,000000,16.42,16.91,16.03,16.14,153876,0
+AGYS.US,D,20060714,000000,16.11,16.42,15.88,15.96,121619,0
+AGYS.US,D,20060717,000000,16,16.16,15.66,15.76,115935,0
+AGYS.US,D,20060718,000000,15.86,16.32,15.67,16.16,149012,0
+AGYS.US,D,20060719,000000,16.2,16.55,16.02,16.22,139274,0
+AGYS.US,D,20060720,000000,16.22,16.35,15.37,15.57,214631,0
+AGYS.US,D,20060721,000000,15.53,15.65,14.84,14.98,146990,0
+AGYS.US,D,20060724,000000,15.16,16.12,15.16,15.91,105109,0
+AGYS.US,D,20060725,000000,15.97,16.74,14.52,15.67,359964,0
+AGYS.US,D,20060726,000000,15.52,16.17,15.41,15.51,122832,0
+AGYS.US,D,20060727,000000,15.67,15.67,15,15.21,170989,0
+AGYS.US,D,20060728,000000,15.36,15.96,15.08,15.85,95779,0
+AGYS.US,D,20060731,000000,15.76,15.78,15.27,15.67,110011,0
+AGYS.US,D,20060801,000000,15.52,15.55,14.53,14.66,159924,0
+AGYS.US,D,20060802,000000,14.83,15.48,14.66,15.37,155343,0
+AGYS.US,D,20060803,000000,13.15,14.77,13,14.77,359806,0
+AGYS.US,D,20060804,000000,14.97,15.34,14.07,14.34,193360,0
+AGYS.US,D,20060807,000000,14.23,14.43,14.17,14.28,137674,0
+AGYS.US,D,20060808,000000,14.41,14.53,13.83,13.99,145569,0
+AGYS.US,D,20060809,000000,14.2,14.47,13.76,13.84,202344,0
+AGYS.US,D,20060810,000000,13.71,14.07,13.3,13.82,231208,0
+AGYS.US,D,20060811,000000,13.82,13.89,13.42,13.63,187184,0
+AGYS.US,D,20060814,000000,13.7,14.29,13.46,13.9,168851,0
+AGYS.US,D,20060815,000000,14,14.23,13.86,14.06,236972,0
+AGYS.US,D,20060816,000000,14.35,14.35,13.66,14.1,181943,0
+AGYS.US,D,20060817,000000,14.09,14.09,13.48,13.55,234619,0
+AGYS.US,D,20060818,000000,13.62,13.75,13.5,13.61,152765,0
+AGYS.US,D,20060821,000000,13.51,13.55,13.16,13.22,143600,0
+AGYS.US,D,20060822,000000,13.23,13.25,12.86,13,275058,0
+AGYS.US,D,20060823,000000,13.06,13.06,12.65,12.7,177007,0
+AGYS.US,D,20060824,000000,12.78,12.78,12.11,12.37,240961,0
+AGYS.US,D,20060825,000000,12.36,12.36,11.99,12.19,186313,0
+AGYS.US,D,20060828,000000,12.24,12.72,12.24,12.65,123661,0
+AGYS.US,D,20060829,000000,12.72,13.01,12.46,12.99,223450,0
+AGYS.US,D,20060830,000000,12.97,13.35,12.86,13.12,185697,0
+AGYS.US,D,20060831,000000,13.21,13.79,13.16,13.52,353411,0
+AGYS.US,D,20060901,000000,13.65,13.65,13.4,13.41,171591,0
+AGYS.US,D,20060905,000000,13.41,13.87,13.41,13.53,196896,0
+AGYS.US,D,20060906,000000,13.42,13.45,13.07,13.26,332349,0
+AGYS.US,D,20060907,000000,13.16,13.4,13.15,13.2,446213,0
+AGYS.US,D,20060908,000000,13.29,13.41,13.02,13.13,274232,0
+AGYS.US,D,20060911,000000,13.09,13.27,13.04,13.11,364423,0
+AGYS.US,D,20060912,000000,13.16,13.62,13.1,13.49,135336,0
+AGYS.US,D,20060913,000000,13.49,13.49,13.11,13.34,183787,0
+AGYS.US,D,20060914,000000,13.34,13.38,13.06,13.26,184648,0
+AGYS.US,D,20060915,000000,13.39,13.64,13.3,13.52,277998,0
+AGYS.US,D,20060918,000000,13.42,13.66,13.22,13.4,105350,0
+AGYS.US,D,20060919,000000,13.47,13.55,13.1,13.52,163853,0
+AGYS.US,D,20060920,000000,13.66,13.72,13.32,13.46,166282,0
+AGYS.US,D,20060921,000000,13.56,13.58,13.25,13.45,237722,0
+AGYS.US,D,20060922,000000,13.36,13.61,13.34,13.61,126338,0
+AGYS.US,D,20060925,000000,13.61,13.95,13.4,13.93,208087,0
+AGYS.US,D,20060926,000000,13.96,14.16,13.65,14.1,204155,0
+AGYS.US,D,20060927,000000,14.07,14.29,13.93,14.19,196707,0
+AGYS.US,D,20060928,000000,14.27,14.52,14.06,14.4,210591,0
+AGYS.US,D,20060929,000000,14.44,14.44,13.99,14,224171,0
+AGYS.US,D,20061002,000000,14.04,14.16,13.75,13.84,181194,0
+AGYS.US,D,20061003,000000,13.76,14.21,13.75,14.07,275217,0
+AGYS.US,D,20061004,000000,14.02,14.41,13.87,14.35,184130,0
+AGYS.US,D,20061005,000000,14.25,14.75,14.25,14.69,169751,0
+AGYS.US,D,20061006,000000,14.6,14.8,14.53,14.79,157146,0
+AGYS.US,D,20061009,000000,14.72,14.82,14.61,14.67,111178,0
+AGYS.US,D,20061010,000000,14.74,14.77,14.42,14.7,110935,0
+AGYS.US,D,20061011,000000,14.58,14.61,14.26,14.53,108538,0
+AGYS.US,D,20061012,000000,14.54,15,14.49,14.99,124729,0
+AGYS.US,D,20061013,000000,15.03,15.04,14.68,14.73,123511,0
+AGYS.US,D,20061016,000000,14.73,15.05,14.7,15.04,98950,0
+AGYS.US,D,20061017,000000,14.9,14.95,14.23,14.52,148357,0
+AGYS.US,D,20061018,000000,14.6,15.02,14.55,14.78,160680,0
+AGYS.US,D,20061019,000000,14.73,15.11,14.57,14.84,127353,0
+AGYS.US,D,20061020,000000,14.93,14.93,14.6,14.75,99460,0
+AGYS.US,D,20061023,000000,14.64,14.86,14.5,14.71,80732,0
+AGYS.US,D,20061024,000000,14.63,14.89,14.54,14.86,121816,0
+AGYS.US,D,20061025,000000,14.87,15.18,14.8,15.14,119624,0
+AGYS.US,D,20061026,000000,15.18,15.22,15,15.21,128282,0
+AGYS.US,D,20061027,000000,15.11,15.19,14.89,14.99,95765,0
+AGYS.US,D,20061030,000000,14.87,15.2,14.69,15.16,64784,0
+AGYS.US,D,20061031,000000,15.15,15.15,14.72,14.83,150542,0
+AGYS.US,D,20061101,000000,14.84,15,14.15,14.25,125200,0
+AGYS.US,D,20061102,000000,14.14,14.51,14,14.37,127128,0
+AGYS.US,D,20061103,000000,14.5,14.81,14.42,14.72,159311,0
+AGYS.US,D,20061106,000000,14.42,15.32,13.65,15.23,423879,0
+AGYS.US,D,20061107,000000,15.26,15.28,14.8,14.87,159040,0
+AGYS.US,D,20061108,000000,14.74,15.7,14.72,15.43,230580,0
+AGYS.US,D,20061109,000000,15.46,15.52,14.88,14.95,212869,0
+AGYS.US,D,20061110,000000,15.01,15.48,14.97,15.33,156524,0
+AGYS.US,D,20061113,000000,15.35,15.93,15.32,15.77,100293,0
+AGYS.US,D,20061114,000000,15.72,16.32,15.25,16.3,273543,0
+AGYS.US,D,20061115,000000,16.3,16.6,16.25,16.33,168906,0
+AGYS.US,D,20061116,000000,16.46,16.56,16.06,16.37,120640,0
+AGYS.US,D,20061117,000000,16.37,16.41,15.89,16.02,147894,0
+AGYS.US,D,20061120,000000,16.06,16.16,15.91,16.07,106914,0
+AGYS.US,D,20061121,000000,16.09,16.3,15.84,15.87,163733,0
+AGYS.US,D,20061122,000000,16.07,16.07,15.79,15.84,106166,0
+AGYS.US,D,20061124,000000,15.92,16,15.66,15.98,20480,0
+AGYS.US,D,20061127,000000,15.95,16.06,15.26,15.44,135754,0
+AGYS.US,D,20061128,000000,15.46,15.61,15.32,15.5,118639,0
+AGYS.US,D,20061129,000000,15.59,15.67,15.35,15.45,98038,0
+AGYS.US,D,20061130,000000,15.52,15.65,15.32,15.32,138684,0
+AGYS.US,D,20061201,000000,15.29,15.36,15,15.22,180531,0
+AGYS.US,D,20061204,000000,15.22,16,15.21,15.93,191862,0
+AGYS.US,D,20061205,000000,16,16,15.77,15.86,131353,0
+AGYS.US,D,20061206,000000,15.88,15.98,15.62,15.97,71193,0
+AGYS.US,D,20061207,000000,16,16,15.44,15.69,65299,0
+AGYS.US,D,20061208,000000,15.69,16,15.35,15.82,116519,0
+AGYS.US,D,20061211,000000,15.85,16.08,15.85,15.98,69174,0
+AGYS.US,D,20061212,000000,15.95,16.03,15.77,16,130277,0
+AGYS.US,D,20061213,000000,16.1,16.1,15.73,15.79,113542,0
+AGYS.US,D,20061214,000000,15.86,16.82,15.86,16.48,136459,0
+AGYS.US,D,20061215,000000,16.5,16.9,16.5,16.85,238787,0
+AGYS.US,D,20061218,000000,16.85,17.17,16.81,16.86,216506,0
+AGYS.US,D,20061219,000000,16.79,16.79,15.95,16.08,158360,0
+AGYS.US,D,20061220,000000,16.05,16.96,16.05,16.6,268775,0
+AGYS.US,D,20061221,000000,16.63,16.85,16.16,16.45,158858,0
+AGYS.US,D,20061222,000000,16.5,16.5,16.04,16.08,96666,0
+AGYS.US,D,20061226,000000,16.12,16.88,16.12,16.62,85652,0
+AGYS.US,D,20061227,000000,16.71,17.04,16.57,17,70153,0
+AGYS.US,D,20061228,000000,17,17,16.59,16.74,82147,0
+AGYS.US,D,20061229,000000,16.77,17,16.69,16.74,113644,0
+AGYS.US,D,20070103,000000,18.83,21.2,18.76,20.45,996269,0
+AGYS.US,D,20070104,000000,20.28,20.31,19.46,19.49,531183,0
+AGYS.US,D,20070105,000000,19.51,19.63,18.68,18.73,319353,0
+AGYS.US,D,20070108,000000,18.74,19.11,18.36,18.83,339768,0
+AGYS.US,D,20070109,000000,18.8,19.1,18.42,19.02,187006,0
+AGYS.US,D,20070110,000000,18.96,19.56,18.76,19.39,225967,0
+AGYS.US,D,20070111,000000,19.51,20.29,19.34,19.9,492493,0
+AGYS.US,D,20070112,000000,19.85,20.02,19.41,19.68,263841,0
+AGYS.US,D,20070116,000000,19.71,20.07,19.43,19.46,343726,0
+AGYS.US,D,20070117,000000,19.45,19.46,18.74,18.87,241939,0
+AGYS.US,D,20070118,000000,18.93,19.02,18.63,18.77,296009,0
+AGYS.US,D,20070119,000000,18.83,18.83,18.26,18.67,186660,0
+AGYS.US,D,20070122,000000,18.69,18.69,18.03,18.26,303316,0
+AGYS.US,D,20070123,000000,18.29,18.64,18.2,18.39,188724,0
+AGYS.US,D,20070124,000000,18.49,18.89,18.49,18.76,68125,0
+AGYS.US,D,20070125,000000,18.8,18.8,18.31,18.59,105950,0
+AGYS.US,D,20070126,000000,18.66,18.84,18.36,18.83,102970,0
+AGYS.US,D,20070129,000000,18.64,18.79,18.37,18.56,231026,0
+AGYS.US,D,20070130,000000,18.62,19,18.41,18.84,474507,0
+AGYS.US,D,20070131,000000,18.84,19.15,18.53,18.95,532711,0
+AGYS.US,D,20070201,000000,19.08,19.23,18.77,19.12,110215,0
+AGYS.US,D,20070202,000000,19.23,19.34,18.97,19.08,152876,0
+AGYS.US,D,20070205,000000,20.15,20.25,18.97,19.09,424722,0
+AGYS.US,D,20070206,000000,19.18,19.77,18.96,19.65,501798,0
+AGYS.US,D,20070207,000000,19.79,20.19,19.76,20,849923,0
+AGYS.US,D,20070208,000000,19.93,20.96,19.93,20.41,272327,0
+AGYS.US,D,20070209,000000,20.65,21.17,20.46,20.6,366571,0
+AGYS.US,D,20070212,000000,20.56,21.15,20.4,20.51,326796,0
+AGYS.US,D,20070213,000000,20.68,21.51,20.68,21.21,366842,0
+AGYS.US,D,20070214,000000,21.29,21.35,20.9,20.99,344917,0
+AGYS.US,D,20070215,000000,20.92,21.2,20.79,21.04,256135,0
+AGYS.US,D,20070216,000000,20.95,21.52,20.77,21.35,304357,0
+AGYS.US,D,20070220,000000,21.44,23,21.35,22.55,458011,0
+AGYS.US,D,20070221,000000,22.55,22.59,22.11,22.36,238136,0
+AGYS.US,D,20070222,000000,22.35,22.36,21.76,22.19,216189,0
+AGYS.US,D,20070223,000000,22.2,22.37,21.95,22.21,114942,0
+AGYS.US,D,20070226,000000,22.35,22.65,21.93,22.22,168931,0
+AGYS.US,D,20070227,000000,21.93,21.93,21.17,21.48,374822,0
+AGYS.US,D,20070228,000000,21.41,21.41,20.58,21,350862,0
+AGYS.US,D,20070301,000000,21.01,21.31,20.52,21.01,321756,0
+AGYS.US,D,20070302,000000,20.73,21.23,20.54,20.91,572892,0
+AGYS.US,D,20070305,000000,20.91,21.07,20.26,20.4,329018,0
+AGYS.US,D,20070306,000000,20.2,21.05,20.2,20.75,311502,0
+AGYS.US,D,20070307,000000,20.76,21.54,20.74,21.26,314895,0
+AGYS.US,D,20070308,000000,21.25,22.28,21.25,21.86,229528,0
+AGYS.US,D,20070309,000000,22.28,22.3,21.62,21.89,252674,0
+AGYS.US,D,20070312,000000,21.99,22.45,21.83,22.43,227155,0
+AGYS.US,D,20070313,000000,22.36,22.45,20.88,21.17,407994,0
+AGYS.US,D,20070314,000000,21.12,21.68,20.88,21.52,345854,0
+AGYS.US,D,20070315,000000,21.56,22.17,21.55,22.08,327570,0
+AGYS.US,D,20070316,000000,22.01,22.46,22.01,22.04,347345,0
+AGYS.US,D,20070319,000000,23,23.75,22.95,23,739205,0
+AGYS.US,D,20070320,000000,23.05,23.12,22.48,22.67,434621,0
+AGYS.US,D,20070321,000000,22,22.21,21,22.2,618674,0
+AGYS.US,D,20070322,000000,22.1,22.47,21.99,22.41,445849,0
+AGYS.US,D,20070323,000000,22.45,22.88,22.33,22.7,243950,0
+AGYS.US,D,20070326,000000,22.82,23.07,22.5,22.99,241737,0
+AGYS.US,D,20070327,000000,22.95,22.95,22.13,22.4,240794,0
+AGYS.US,D,20070328,000000,22.28,22.42,21.8,21.82,363398,0
+AGYS.US,D,20070329,000000,22.1,22.41,21.73,21.93,244593,0
+AGYS.US,D,20070330,000000,22.08,22.47,21.94,22.47,270245,0
+AGYS.US,D,20070402,000000,22.54,23.07,21.99,22.05,329525,0
+AGYS.US,D,20070403,000000,22.18,22.7,22.11,22.51,338095,0
+AGYS.US,D,20070404,000000,22.55,22.55,21.05,21.29,482552,0
+AGYS.US,D,20070405,000000,21.33,21.63,21.24,21.32,368682,0
+AGYS.US,D,20070409,000000,21.18,21.37,21,21.15,484119,0
+AGYS.US,D,20070410,000000,21.1,21.45,20.95,21.42,418814,0
+AGYS.US,D,20070411,000000,21.68,21.7,21.01,21.26,617506,0
+AGYS.US,D,20070412,000000,21.1,21.38,20.6,21.21,419818,0
+AGYS.US,D,20070413,000000,21.27,21.9,21.22,21.87,325959,0
+AGYS.US,D,20070416,000000,21.95,22.49,21.65,22.45,410460,0
+AGYS.US,D,20070417,000000,22.5,22.5,22.03,22.45,319645,0
+AGYS.US,D,20070418,000000,22.51,22.51,21.21,21.28,502655,0
+AGYS.US,D,20070419,000000,21.46,21.73,21.12,21.63,397450,0
+AGYS.US,D,20070420,000000,21.87,22.39,21.55,21.74,194930,0
+AGYS.US,D,20070423,000000,21.75,22.48,21.68,22.38,245896,0
+AGYS.US,D,20070424,000000,22.49,22.49,21.87,22.15,310345,0
+AGYS.US,D,20070425,000000,22.35,22.4,21.88,22.14,285281,0
+AGYS.US,D,20070426,000000,22.09,23.57,22.05,23.45,458812,0
+AGYS.US,D,20070427,000000,23.55,23.59,22.33,22.56,425916,0
+AGYS.US,D,20070430,000000,21.83,22.34,20.99,21.03,820117,0
+AGYS.US,D,20070501,000000,21.09,21.65,20.73,21.11,514325,0
+AGYS.US,D,20070502,000000,21.17,22.16,21.11,22.04,381291,0
+AGYS.US,D,20070503,000000,21.98,22.19,21.74,21.89,345764,0
+AGYS.US,D,20070504,000000,22.04,22.13,21.67,21.93,147900,0
+AGYS.US,D,20070507,000000,21.71,21.98,21.43,21.5,188374,0
+AGYS.US,D,20070508,000000,21.43,22.08,21.32,21.92,241658,0
+AGYS.US,D,20070509,000000,21.75,22.68,21.62,22.54,222099,0
+AGYS.US,D,20070510,000000,22.56,22.56,21.69,21.76,288212,0
+AGYS.US,D,20070511,000000,22.06,22.3,21.9,22.24,143338,0
+AGYS.US,D,20070514,000000,22.15,22.15,21.16,21.48,361487,0
+AGYS.US,D,20070515,000000,21.53,22.07,21.25,21.43,184869,0
+AGYS.US,D,20070516,000000,21.45,21.59,21.1,21.56,226190,0
+AGYS.US,D,20070517,000000,21.55,21.59,21,21.11,127667,0
+AGYS.US,D,20070518,000000,21.21,21.54,20.92,21.3,180774,0
+AGYS.US,D,20070521,000000,21.23,22.43,21.13,22.21,269278,0
+AGYS.US,D,20070522,000000,22.28,22.67,21.52,22.09,323643,0
+AGYS.US,D,20070523,000000,22.22,22.22,21.61,21.89,223770,0
+AGYS.US,D,20070524,000000,22.01,22.01,21.08,21.31,426227,0
+AGYS.US,D,20070525,000000,22.37,23.85,22.05,22.61,810210,0
+AGYS.US,D,20070529,000000,22.62,22.74,22.32,22.45,476237,0
+AGYS.US,D,20070530,000000,22.13,22.15,21.27,21.7,850739,0
+AGYS.US,D,20070531,000000,21.65,22.08,21.54,21.72,655123,0
+AGYS.US,D,20070601,000000,21.85,22.41,21.64,22.16,678811,0
+AGYS.US,D,20070604,000000,21.96,22.57,21.66,22.19,483752,0
+AGYS.US,D,20070605,000000,22.18,22.33,21.99,22.22,481757,0
+AGYS.US,D,20070606,000000,22.23,22.67,21.98,22.65,411865,0
+AGYS.US,D,20070607,000000,22.61,22.71,22.13,22.16,368077,0
+AGYS.US,D,20070608,000000,22.2,22.81,22.18,22.79,386725,0
+AGYS.US,D,20070611,000000,22.79,22.79,22.37,22.41,256439,0
+AGYS.US,D,20070612,000000,22.33,22.41,22.01,22.26,366906,0
+AGYS.US,D,20070613,000000,22.42,22.81,22.18,22.61,502915,0
+AGYS.US,D,20070614,000000,22.68,22.82,22.44,22.44,360295,0
+AGYS.US,D,20070615,000000,22.81,23.49,22.64,23.01,741079,0
+AGYS.US,D,20070618,000000,23.02,23.47,22.86,22.99,287655,0
+AGYS.US,D,20070619,000000,22.93,23.04,22.53,22.96,321442,0
+AGYS.US,D,20070620,000000,23.07,23.42,22.57,22.63,306668,0
+AGYS.US,D,20070621,000000,22.56,23.12,22.16,23,405037,0
+AGYS.US,D,20070622,000000,22.97,23.41,22.31,22.49,408105,0
+AGYS.US,D,20070625,000000,22.36,23.11,22.27,22.37,177233,0
+AGYS.US,D,20070626,000000,22.53,22.58,22.09,22.16,280261,0
+AGYS.US,D,20070627,000000,21.99,22.72,21.74,22.62,146295,0
+AGYS.US,D,20070628,000000,22.68,22.92,22.53,22.55,180221,0
+AGYS.US,D,20070629,000000,22.7,23.16,22.44,22.5,296105,0
+AGYS.US,D,20070702,000000,22.66,23.86,22.6,23.46,370780,0
+AGYS.US,D,20070703,000000,23.32,23.38,22.75,22.75,208723,0
+AGYS.US,D,20070705,000000,22.75,23.12,22.55,22.99,203671,0
+AGYS.US,D,20070706,000000,23.07,23.09,22.55,22.59,295034,0
+AGYS.US,D,20070709,000000,22.58,23,22.26,22.9,272075,0
+AGYS.US,D,20070710,000000,22.75,23.13,22.54,22.84,401093,0
+AGYS.US,D,20070711,000000,22.76,22.88,22.32,22.5,209843,0
+AGYS.US,D,20070712,000000,22.63,22.87,22.45,22.7,293463,0
+AGYS.US,D,20070713,000000,22.6,22.69,22.21,22.44,169386,0
+AGYS.US,D,20070716,000000,22.33,22.41,21.74,22.03,257518,0
+AGYS.US,D,20070717,000000,22.24,22.24,21.65,21.76,291436,0
+AGYS.US,D,20070718,000000,21.67,21.82,21.07,21.39,236055,0
+AGYS.US,D,20070719,000000,21.49,21.79,21.2,21.32,189003,0
+AGYS.US,D,20070720,000000,21.23,21.37,20.43,21.25,276886,0
+AGYS.US,D,20070723,000000,21.37,21.4,20.76,20.89,251626,0
+AGYS.US,D,20070724,000000,20.72,20.84,19.67,20.04,568282,0
+AGYS.US,D,20070725,000000,20.2,20.53,19.99,20.34,255107,0
+AGYS.US,D,20070726,000000,20.18,20.43,19.2,20,384300,0
+AGYS.US,D,20070727,000000,20.01,20.32,19.51,19.68,286239,0
+AGYS.US,D,20070730,000000,19.84,19.84,19.29,19.53,293760,0
+AGYS.US,D,20070731,000000,19.69,19.98,19.16,19.21,258746,0
+AGYS.US,D,20070801,000000,19.11,19.64,18.92,19.26,433420,0
+AGYS.US,D,20070802,000000,19.12,19.49,17.2,17.97,616366,0
+AGYS.US,D,20070803,000000,17.89,17.89,16.25,16.55,1059102,0
+AGYS.US,D,20070806,000000,16.66,16.81,16.05,16.57,800867,0
+AGYS.US,D,20070807,000000,16.54,16.64,15.05,15.84,889872,0
+AGYS.US,D,20070808,000000,15.92,16.1,15.19,15.43,1135587,0
+AGYS.US,D,20070809,000000,15.14,15.14,14.44,14.5,1611278,0
+AGYS.US,D,20070810,000000,14.25,15.35,13.79,15.08,1084699,0
+AGYS.US,D,20070813,000000,15.99,17.01,15.66,16.19,715166,0
+AGYS.US,D,20070814,000000,16.25,16.6,15.68,15.81,386823,0
+AGYS.US,D,20070815,000000,15.7,16.18,15.08,15.66,362841,0
+AGYS.US,D,20070816,000000,15.61,15.88,14.66,15.7,542525,0
+AGYS.US,D,20070817,000000,16.1,16.25,15.44,15.68,691358,0
+AGYS.US,D,20070820,000000,15.77,16,15.4,15.63,347466,0
+AGYS.US,D,20070821,000000,17.04,17.83,16.9,17.68,853026,0
+AGYS.US,D,20070822,000000,17.95,17.98,17.5,17.56,730984,0
+AGYS.US,D,20070823,000000,17.67,17.69,17.37,17.44,408253,0
+AGYS.US,D,20070824,000000,17.43,17.45,16.89,17.28,441480,0
+AGYS.US,D,20070827,000000,17.16,17.42,16.91,17.03,265698,0
+AGYS.US,D,20070828,000000,16.9,17.15,16.8,16.85,337713,0
+AGYS.US,D,20070829,000000,17,17.08,16.75,17.01,276753,0
+AGYS.US,D,20070830,000000,16.78,17.17,16.78,16.95,213577,0
+AGYS.US,D,20070831,000000,17.09,17.19,16.89,17.06,170307,0
+AGYS.US,D,20070904,000000,17.02,17.74,17.01,17.55,290308,0
+AGYS.US,D,20070905,000000,17.45,17.7,17.06,17.25,420223,0
+AGYS.US,D,20070906,000000,17.3,17.32,16.95,17.3,267337,0
+AGYS.US,D,20070907,000000,17,17.3,17,17.2,250175,0
+AGYS.US,D,20070910,000000,17.29,17.37,16.95,16.99,244478,0
+AGYS.US,D,20070911,000000,17.14,17.5,16.96,17.48,283433,0
+AGYS.US,D,20070912,000000,17.45,17.7,17.31,17.42,149793,0
+AGYS.US,D,20070913,000000,17.59,18.1,17.3,17.9,319693,0
+AGYS.US,D,20070914,000000,17.76,18.27,17.61,18.23,384291,0
+AGYS.US,D,20070917,000000,18.14,18.24,17.83,18.05,416359,0
+AGYS.US,D,20070918,000000,18.17,18.31,18.05,18.18,1373618,0
+AGYS.US,D,20070919,000000,18.22,18.3,18.15,18.18,799234,0
+AGYS.US,D,20070920,000000,18.4,18.55,18.29,18.5,461418,0
+AGYS.US,D,20070921,000000,18.68,18.7,17.75,17.87,684779,0
+AGYS.US,D,20070924,000000,17.84,18.02,17.68,17.87,190530,0
+AGYS.US,D,20070925,000000,17.77,17.84,17.06,17.16,349990,0
+AGYS.US,D,20070926,000000,17.31,17.65,17.06,17.17,260792,0
+AGYS.US,D,20070927,000000,17.35,17.39,17.15,17.26,121795,0
+AGYS.US,D,20070928,000000,17.21,17.41,16.82,16.9,230524,0
+AGYS.US,D,20071001,000000,16.86,18.12,16.82,18.1,297433,0
+AGYS.US,D,20071002,000000,18.14,18.37,18.03,18.33,191202,0
+AGYS.US,D,20071003,000000,18.19,18.35,17.78,17.79,146817,0
+AGYS.US,D,20071004,000000,17.9,18.17,17.75,18.13,81535,0
+AGYS.US,D,20071005,000000,18.26,18.7,18.01,18.53,133675,0
+AGYS.US,D,20071008,000000,18.56,18.61,17.97,18.03,162546,0
+AGYS.US,D,20071009,000000,18.04,18.09,17.51,17.96,195532,0
+AGYS.US,D,20071010,000000,17.95,18.11,17.68,18.02,112084,0
+AGYS.US,D,20071011,000000,18.1,18.21,17.6,17.69,197315,0
+AGYS.US,D,20071012,000000,17.71,18.32,17.5,17.68,159526,0
+AGYS.US,D,20071015,000000,17.56,17.59,17.03,17.12,295384,0
+AGYS.US,D,20071016,000000,17.05,17.68,17.03,17.15,252336,0
+AGYS.US,D,20071017,000000,17.31,17.56,16.95,17.05,192016,0
+AGYS.US,D,20071018,000000,16.98,17.25,16.84,16.84,168736,0
+AGYS.US,D,20071019,000000,16.84,16.95,16.18,16.18,264857,0
+AGYS.US,D,20071022,000000,16.24,17.24,15.89,17.16,224272,0
+AGYS.US,D,20071023,000000,17.3,17.4,16.82,17.05,191760,0
+AGYS.US,D,20071024,000000,16.92,17.36,16.2,16.92,214661,0
+AGYS.US,D,20071025,000000,16.96,17.41,16.55,16.69,171835,0
+AGYS.US,D,20071026,000000,16.9,17.22,16.72,17.22,136539,0
+AGYS.US,D,20071029,000000,17.24,17.61,16.87,16.93,209080,0
+AGYS.US,D,20071030,000000,16.92,17.33,16.87,16.93,145195,0
+AGYS.US,D,20071031,000000,16.92,17.34,16.46,17.3,239268,0
+AGYS.US,D,20071101,000000,16.86,16.87,15.76,16.22,335084,0
+AGYS.US,D,20071102,000000,16.27,16.73,15.45,16.02,365554,0
+AGYS.US,D,20071105,000000,16,16,15.08,15.42,383433,0
+AGYS.US,D,20071106,000000,15.44,15.91,14.41,15.19,348821,0
+AGYS.US,D,20071107,000000,15.03,15.4,13.97,14.02,479190,0
+AGYS.US,D,20071108,000000,14.13,14.63,13.93,14.46,415361,0
+AGYS.US,D,20071109,000000,14.23,14.54,13.82,13.91,443085,0
+AGYS.US,D,20071112,000000,13.92,14.58,13.52,14.17,431783,0
+AGYS.US,D,20071113,000000,14.45,15.33,14.22,15.33,634395,0
+AGYS.US,D,20071114,000000,15.46,15.46,14.45,14.65,490938,0
+AGYS.US,D,20071115,000000,14.57,14.83,14.04,14.23,511003,0
+AGYS.US,D,20071116,000000,14.22,14.29,13.67,13.92,673754,0
+AGYS.US,D,20071119,000000,13.82,14.11,13.6,13.85,557716,0
+AGYS.US,D,20071120,000000,13.82,14.2,13.16,13.52,582252,0
+AGYS.US,D,20071121,000000,13.47,13.89,13.25,13.49,297648,0
+AGYS.US,D,20071123,000000,13.61,13.92,13.54,13.68,116305,0
+AGYS.US,D,20071126,000000,13.65,13.69,13.1,13.14,337953,0
+AGYS.US,D,20071127,000000,13.15,13.36,12.76,13.17,443241,0
+AGYS.US,D,20071128,000000,13.34,13.6,13.11,13.56,515738,0
+AGYS.US,D,20071129,000000,13.47,13.79,13.43,13.62,440264,0
+AGYS.US,D,20071130,000000,13.77,14.01,13.62,13.89,754338,0
+AGYS.US,D,20071203,000000,13.85,13.94,13.2,13.2,303371,0
+AGYS.US,D,20071204,000000,13.02,13.2,12.67,12.68,223903,0
+AGYS.US,D,20071205,000000,12.8,13.03,12.63,12.8,211331,0
+AGYS.US,D,20071206,000000,12.74,13.77,12.74,13.77,301671,0
+AGYS.US,D,20071207,000000,13.81,13.94,13.33,13.49,204633,0
+AGYS.US,D,20071210,000000,13.49,13.62,13.27,13.44,237163,0
+AGYS.US,D,20071211,000000,13.5,13.81,13.05,13.06,234461,0
+AGYS.US,D,20071212,000000,13.43,14.27,13.09,14.09,384777,0
+AGYS.US,D,20071213,000000,13.97,14.7,13.97,14.57,308970,0
+AGYS.US,D,20071214,000000,14.51,14.71,13.98,14.01,219448,0
+AGYS.US,D,20071217,000000,14.09,14.58,14.09,14.22,235014,0
+AGYS.US,D,20071218,000000,14.4,14.44,13.69,13.97,327580,0
+AGYS.US,D,20071219,000000,13.92,14.41,13.8,13.86,450103,0
+AGYS.US,D,20071220,000000,14.01,14.62,14.01,14.51,395766,0
+AGYS.US,D,20071221,000000,14.75,15.29,14.69,14.97,521801,0
+AGYS.US,D,20071224,000000,15.01,15.81,15,15.7,111378,0
+AGYS.US,D,20071226,000000,15.48,15.53,14.69,14.92,401515,0
+AGYS.US,D,20071227,000000,14.92,15.25,14.92,14.97,206662,0
+AGYS.US,D,20071228,000000,15.03,15.53,14.95,15.16,199112,0
+AGYS.US,D,20071231,000000,15.21,15.34,14.47,15.12,505469,0
+AGYS.US,D,20080102,000000,15.13,15.33,13.92,14.65,494608,0
+AGYS.US,D,20080103,000000,14.58,14.98,14.49,14.51,263696,0
+AGYS.US,D,20080104,000000,14.37,14.7,13.94,14.24,395140,0
+AGYS.US,D,20080107,000000,14.31,14.53,13.91,14.23,448120,0
+AGYS.US,D,20080108,000000,14.38,14.59,13.45,13.45,385927,0
+AGYS.US,D,20080109,000000,13.45,14.03,13.29,13.89,534114,0
+AGYS.US,D,20080110,000000,13.81,15.26,13.81,14.99,490143,0
+AGYS.US,D,20080111,000000,14.84,15.36,14.37,14.57,612121,0
+AGYS.US,D,20080114,000000,14.67,15.58,14.67,15.07,448236,0
+AGYS.US,D,20080115,000000,14.83,15.32,14.72,14.99,534815,0
+AGYS.US,D,20080116,000000,14.92,15.26,14.66,14.9,600798,0
+AGYS.US,D,20080117,000000,14.92,15.1,14.06,14.27,548586,0
+AGYS.US,D,20080118,000000,14.32,15.18,14.22,14.37,619941,0
+AGYS.US,D,20080122,000000,14.14,15.16,13.54,14.12,671311,0
+AGYS.US,D,20080123,000000,13.79,15.04,13.62,14.79,393865,0
+AGYS.US,D,20080124,000000,14.82,15.37,14.68,14.89,352378,0
+AGYS.US,D,20080125,000000,14.98,15.24,14.91,15,347603,0
+AGYS.US,D,20080128,000000,14.95,15.25,14.69,15.11,327808,0
+AGYS.US,D,20080129,000000,15.08,15.28,14.91,14.99,277232,0
+AGYS.US,D,20080130,000000,14.77,15.7,14.77,15.3,399099,0
+AGYS.US,D,20080131,000000,15.02,15.7,14.94,15.22,542936,0
+AGYS.US,D,20080201,000000,15.14,15.19,12.85,13.2,1276385,0
+AGYS.US,D,20080204,000000,13.19,14.18,12.87,13.94,749436,0
+AGYS.US,D,20080205,000000,13.69,13.91,13.19,13.29,550625,0
+AGYS.US,D,20080206,000000,13.34,13.42,12.49,12.55,533373,0
+AGYS.US,D,20080207,000000,12.5,12.5,11.67,11.91,562809,0
+AGYS.US,D,20080208,000000,11.87,12.17,11.77,11.88,258907,0
+AGYS.US,D,20080211,000000,11.84,12.28,11.84,12,267658,0
+AGYS.US,D,20080212,000000,12.01,12.35,12,12.18,265942,0
+AGYS.US,D,20080213,000000,12.28,12.83,12.28,12.55,266257,0
+AGYS.US,D,20080214,000000,12.52,12.68,11.97,12.14,313370,0
+AGYS.US,D,20080215,000000,12.05,12.34,12,12.15,263369,0
+AGYS.US,D,20080219,000000,12.16,12.78,12.16,12.54,269700,0
+AGYS.US,D,20080220,000000,12.45,12.95,12.34,12.46,500554,0
+AGYS.US,D,20080221,000000,12.52,12.81,12.2,12.5,389966,0
+AGYS.US,D,20080222,000000,12.51,12.84,12.1,12.36,451894,0
+AGYS.US,D,20080225,000000,12.4,12.78,12.18,12.36,352143,0
+AGYS.US,D,20080226,000000,12.25,13.04,12.06,12.96,407780,0
+AGYS.US,D,20080227,000000,12.81,13.24,12.72,13.12,258780,0
+AGYS.US,D,20080228,000000,13.05,13.29,12.57,12.58,230816,0
+AGYS.US,D,20080229,000000,12.58,12.76,12.27,12.67,453241,0
+AGYS.US,D,20080303,000000,12.58,12.7,12.05,12.33,361486,0
+AGYS.US,D,20080304,000000,12.13,12.57,11.83,12.03,345642,0
+AGYS.US,D,20080305,000000,12.04,12.31,11.83,11.88,461243,0
+AGYS.US,D,20080306,000000,11.79,11.9,11.37,11.64,276373,0
+AGYS.US,D,20080307,000000,11.46,12.15,11.42,11.78,256312,0
+AGYS.US,D,20080310,000000,11.75,11.99,11.33,11.44,284113,0
+AGYS.US,D,20080311,000000,11.72,12.22,11.38,11.58,261439,0
+AGYS.US,D,20080312,000000,11.58,12.03,11.48,11.74,371572,0
+AGYS.US,D,20080313,000000,11.56,12.3,11.31,12.23,336346,0
+AGYS.US,D,20080314,000000,12.34,12.4,11.65,11.81,184863,0
+AGYS.US,D,20080317,000000,11.51,11.75,10.98,11.46,212283,0
+AGYS.US,D,20080318,000000,11.71,12.28,11.09,11.47,300301,0
+AGYS.US,D,20080319,000000,11.55,12.32,11.43,11.43,161149,0
+AGYS.US,D,20080320,000000,11.55,11.63,11.11,11.42,636222,0
+AGYS.US,D,20080324,000000,11.54,12.17,11.43,11.88,211201,0
+AGYS.US,D,20080325,000000,11.83,12.1,11.74,11.99,101812,0
+AGYS.US,D,20080326,000000,11.96,12.08,11.83,11.86,108027,0
+AGYS.US,D,20080327,000000,11.91,12.02,11.44,11.47,167527,0
+AGYS.US,D,20080328,000000,11.47,11.57,11.12,11.13,141551,0
+AGYS.US,D,20080331,000000,11.15,12.13,11.15,11.6,297209,0
+AGYS.US,D,20080401,000000,11.92,12.21,11.77,12.15,315167,0
+AGYS.US,D,20080402,000000,11.97,12.78,11.37,11.5,444391,0
+AGYS.US,D,20080403,000000,11.34,11.46,10.72,11,486029,0
+AGYS.US,D,20080404,000000,11.03,11.26,10.77,11.03,180956,0
+AGYS.US,D,20080407,000000,11.09,11.4,10.92,11.14,157172,0
+AGYS.US,D,20080408,000000,11.03,11.29,11.02,11.09,136753,0
+AGYS.US,D,20080409,000000,11.08,11.46,10.78,10.8,139073,0
+AGYS.US,D,20080410,000000,10.82,10.93,10.64,10.86,269641,0
+AGYS.US,D,20080411,000000,10.71,10.89,10.19,10.21,200083,0
+AGYS.US,D,20080414,000000,10.18,10.4,10.03,10.13,151062,0
+AGYS.US,D,20080415,000000,10.16,10.16,9.85,10,135504,0
+AGYS.US,D,20080416,000000,10.08,10.23,10.04,10.09,152446,0
+AGYS.US,D,20080417,000000,10.07,10.34,9.91,10.04,107513,0
+AGYS.US,D,20080418,000000,10.21,10.47,10.04,10.21,133371,0
+AGYS.US,D,20080421,000000,10.16,10.33,9.99,10.3,102546,0
+AGYS.US,D,20080422,000000,10.23,10.4,9.89,10,157410,0
+AGYS.US,D,20080423,000000,10.02,10.02,9.6,9.65,121900,0
+AGYS.US,D,20080424,000000,9.69,10.52,9.63,10.4,156183,0
+AGYS.US,D,20080425,000000,10.42,10.59,10.16,10.47,93974,0
+AGYS.US,D,20080428,000000,10.45,10.68,10.38,10.58,135291,0
+AGYS.US,D,20080429,000000,10.59,10.89,10.59,10.66,96738,0
+AGYS.US,D,20080430,000000,10.76,11.05,10.76,10.96,920043,0
+AGYS.US,D,20080501,000000,10.94,11.47,10.88,11.3,207938,0
+AGYS.US,D,20080502,000000,11.4,11.5,10.92,11.08,300488,0
+AGYS.US,D,20080505,000000,11.2,11.4,11.17,11.39,176848,0
+AGYS.US,D,20080506,000000,11.34,11.49,11.33,11.39,81594,0
+AGYS.US,D,20080507,000000,11.39,11.43,11.15,11.23,112788,0
+AGYS.US,D,20080508,000000,11.22,11.22,10.8,11.08,198024,0
+AGYS.US,D,20080509,000000,10.97,11.34,10.82,11.14,119731,0
+AGYS.US,D,20080512,000000,11.18,11.49,11.1,11.31,135269,0
+AGYS.US,D,20080513,000000,10.73,10.85,9.86,10.59,547307,0
+AGYS.US,D,20080514,000000,10.61,11.43,10.6,10.78,216919,0
+AGYS.US,D,20080515,000000,10.76,11.13,10.41,10.66,291940,0
+AGYS.US,D,20080516,000000,10.73,10.75,10.43,10.63,226836,0
+AGYS.US,D,20080519,000000,10.6,10.74,10.39,10.49,156840,0
+AGYS.US,D,20080520,000000,10.4,10.48,9.79,10.19,191604,0
+AGYS.US,D,20080521,000000,10.2,10.2,9.73,9.84,906041,0
+AGYS.US,D,20080522,000000,9.84,10.19,9.72,9.97,155619,0
+AGYS.US,D,20080523,000000,9.9,10.11,9.68,9.82,130974,0
+AGYS.US,D,20080527,000000,9.81,10.15,9.75,10.08,139457,0
+AGYS.US,D,20080528,000000,10.09,10.35,9.95,10.15,177823,0
+AGYS.US,D,20080529,000000,10.25,10.4,9.81,10.27,287997,0
+AGYS.US,D,20080530,000000,10.28,10.5,10.07,10.44,297706,0
+AGYS.US,D,20080602,000000,9.22,10.38,9.21,10.29,551116,0
+AGYS.US,D,20080603,000000,10.37,11.38,10.1,11.25,723965,0
+AGYS.US,D,20080604,000000,11.16,12.03,10.88,11.73,521646,0
+AGYS.US,D,20080605,000000,11.73,12.64,11.44,12.64,466512,0
+AGYS.US,D,20080606,000000,12.52,12.52,12,12.15,283646,0
+AGYS.US,D,20080609,000000,12.15,12.2,11.85,12.02,290341,0
+AGYS.US,D,20080610,000000,11.88,12.06,11.75,11.91,331215,0
+AGYS.US,D,20080611,000000,11.86,11.88,11.49,11.69,186921,0
+AGYS.US,D,20080612,000000,11.56,11.77,11.56,11.67,182204,0
+AGYS.US,D,20080613,000000,11.75,11.91,11.45,11.8,120488,0
+AGYS.US,D,20080616,000000,12.5,12.7,12.38,12.49,266043,0
+AGYS.US,D,20080617,000000,12.5,12.59,12.14,12.19,140290,0
+AGYS.US,D,20080618,000000,12.15,12.3,11.88,12.21,208481,0
+AGYS.US,D,20080619,000000,12.2,12.37,11.94,12.23,162917,0
+AGYS.US,D,20080620,000000,12.18,12.25,11.7,11.95,317976,0
+AGYS.US,D,20080623,000000,11.97,11.99,11.65,11.84,230714,0
+AGYS.US,D,20080624,000000,11.7,12.15,11.41,11.45,203998,0
+AGYS.US,D,20080625,000000,11.46,12.12,11.27,11.83,209306,0
+AGYS.US,D,20080626,000000,11.82,12.17,11.44,11.65,139602,0
+AGYS.US,D,20080627,000000,11.65,12.01,11.14,12,618128,0
+AGYS.US,D,20080630,000000,11.75,12.03,11.3,11.34,323716,0
+AGYS.US,D,20080701,000000,11.76,11.79,11.19,11.42,252085,0
+AGYS.US,D,20080702,000000,11.39,11.9,11.1,11.21,263765,0
+AGYS.US,D,20080703,000000,11.24,11.49,11.01,11.42,159260,0
+AGYS.US,D,20080707,000000,11.48,11.75,11.27,11.27,139226,0
+AGYS.US,D,20080708,000000,11.27,11.44,11.07,11.41,165048,0
+AGYS.US,D,20080709,000000,11.46,11.5,11,11.16,142171,0
+AGYS.US,D,20080710,000000,11.13,11.16,10.71,10.96,161378,0
+AGYS.US,D,20080711,000000,10.76,11.32,10.66,11.1,175997,0
+AGYS.US,D,20080714,000000,11.18,11.99,10.88,11.01,170110,0
+AGYS.US,D,20080715,000000,10.9,11.15,10.87,10.91,134321,0
+AGYS.US,D,20080716,000000,10.98,11.47,10.93,11.36,100413,0
+AGYS.US,D,20080717,000000,11.43,11.64,11.35,11.47,137675,0
+AGYS.US,D,20080718,000000,11.6,12.35,10.93,12.05,230976,0
+AGYS.US,D,20080721,000000,12.06,12.06,11.83,11.91,83042,0
+AGYS.US,D,20080722,000000,11.89,12.49,11.85,12.42,160045,0
+AGYS.US,D,20080723,000000,12.45,12.48,12.13,12.16,159813,0
+AGYS.US,D,20080724,000000,12.32,12.32,12,12.05,82841,0
+AGYS.US,D,20080725,000000,12.14,12.34,12.12,12.17,115636,0
+AGYS.US,D,20080728,000000,12.13,12.45,11.89,11.89,74481,0
+AGYS.US,D,20080729,000000,11.96,12.04,11.85,11.99,113454,0
+AGYS.US,D,20080730,000000,12.07,12.69,12.05,12.19,151307,0
+AGYS.US,D,20080731,000000,12.02,12.34,11.77,12,150593,0
+AGYS.US,D,20080801,000000,12.03,12.13,11.59,11.7,113733,0
+AGYS.US,D,20080804,000000,11.72,11.82,11.4,11.41,124216,0
+AGYS.US,D,20080805,000000,11.09,11.78,11.09,11.76,139041,0
+AGYS.US,D,20080806,000000,11.71,11.8,11.32,11.6,127783,0
+AGYS.US,D,20080807,000000,11.23,12.2,11.04,11.18,152526,0
+AGYS.US,D,20080808,000000,11.22,12.1,11.21,11.71,243015,0
+AGYS.US,D,20080811,000000,11.75,12.49,11.51,12.49,139298,0
+AGYS.US,D,20080812,000000,12.5,12.87,12.32,12.85,101769,0
+AGYS.US,D,20080813,000000,12.86,13.32,12.71,13.06,114342,0
+AGYS.US,D,20080814,000000,12.93,13.39,12.52,12.91,117323,0
+AGYS.US,D,20080815,000000,13.09,13.19,12.65,12.85,332052,0
+AGYS.US,D,20080818,000000,12.85,13.15,12.7,12.89,144256,0
+AGYS.US,D,20080819,000000,12.73,12.93,12.58,12.69,161307,0
+AGYS.US,D,20080820,000000,12.84,13.15,12.66,12.9,150443,0
+AGYS.US,D,20080821,000000,12.92,13.13,12.85,12.96,78654,0
+AGYS.US,D,20080822,000000,13.03,13.18,12.8,12.99,78612,0
+AGYS.US,D,20080825,000000,12.96,12.96,12.66,12.71,133835,0
+AGYS.US,D,20080826,000000,12.69,12.95,12.69,12.92,59848,0
+AGYS.US,D,20080827,000000,12.88,13.09,12.76,12.93,84101,0
+AGYS.US,D,20080828,000000,13.1,13.25,12.76,12.98,156069,0
+AGYS.US,D,20080829,000000,13,13.48,12.84,13.01,126399,0
+AGYS.US,D,20080902,000000,13.29,13.94,13.03,13.34,144018,0
+AGYS.US,D,20080903,000000,13.25,13.56,12.97,13,136287,0
+AGYS.US,D,20080904,000000,12.95,13.18,12.51,12.51,144066,0
+AGYS.US,D,20080905,000000,12.51,12.51,12,12.28,92318,0
+AGYS.US,D,20080908,000000,12.73,12.73,12.04,12.43,204228,0
+AGYS.US,D,20080909,000000,12.47,12.58,11.94,11.95,173176,0
+AGYS.US,D,20080910,000000,12.15,12.34,11.12,12.1,169772,0
+AGYS.US,D,20080911,000000,11.93,12.15,11.83,12.11,131462,0
+AGYS.US,D,20080912,000000,12.05,12.1,11.63,11.87,84495,0
+AGYS.US,D,20080915,000000,11.46,12.09,11.35,11.38,122950,0
+AGYS.US,D,20080916,000000,11.18,11.43,10.86,11.27,286935,0
+AGYS.US,D,20080917,000000,11.08,11.18,10.75,10.75,289908,0
+AGYS.US,D,20080918,000000,11.01,11.46,10.59,11.16,382060,0
+AGYS.US,D,20080919,000000,12.04,12.5,10.81,11.98,518221,0
+AGYS.US,D,20080922,000000,11.99,12.23,11.74,11.9,196239,0
+AGYS.US,D,20080923,000000,11.93,12.11,11.74,11.97,189087,0
+AGYS.US,D,20080924,000000,11.96,12.4,11.28,11.34,113970,0
+AGYS.US,D,20080925,000000,11.42,11.98,11.05,11.5,99577,0
+AGYS.US,D,20080926,000000,11.33,11.64,11.14,11.28,107123,0
+AGYS.US,D,20080929,000000,11.09,11.21,10.34,10.34,112431,0
+AGYS.US,D,20080930,000000,10.47,10.98,9.95,10.09,271937,0
+AGYS.US,D,20081001,000000,9.99,10.43,9.26,9.48,264791,0
+AGYS.US,D,20081002,000000,9.41,9.57,5.82,6,864762,0
+AGYS.US,D,20081003,000000,6.16,7.01,5.98,6.73,386771,0
+AGYS.US,D,20081006,000000,6.61,6.95,5.98,6.77,437290,0
+AGYS.US,D,20081007,000000,6.7,7.03,6.7,6.91,504681,0
+AGYS.US,D,20081008,000000,6.78,7.35,6.78,6.95,1254255,0
+AGYS.US,D,20081009,000000,6.88,6.99,6.35,6.35,303838,0
+AGYS.US,D,20081010,000000,6.11,6.73,5.65,6.67,379128,0
+AGYS.US,D,20081013,000000,6.97,7.08,6.6,7.08,209752,0
+AGYS.US,D,20081014,000000,7.31,8.64,6.65,7,178757,0
+AGYS.US,D,20081015,000000,6.85,6.93,5.76,5.76,139906,0
+AGYS.US,D,20081016,000000,5.87,6.6,5.76,6.58,174409,0
+AGYS.US,D,20081017,000000,6.3,6.9,6.01,6.18,173139,0
+AGYS.US,D,20081020,000000,6.33,7.01,6.33,6.6,243371,0
+AGYS.US,D,20081021,000000,6.48,6.73,5.88,6.13,134767,0
+AGYS.US,D,20081022,000000,6.07,6.13,5.62,5.68,152390,0
+AGYS.US,D,20081023,000000,5.65,5.65,5.06,5.09,210227,0
+AGYS.US,D,20081024,000000,4.79,5.14,4.41,4.41,157822,0
+AGYS.US,D,20081027,000000,4.42,4.77,3.77,3.82,221261,0
+AGYS.US,D,20081028,000000,3.95,4.01,3.35,4,189442,0
+AGYS.US,D,20081029,000000,4.05,4.71,3.9,4.02,185849,0
+AGYS.US,D,20081030,000000,4.11,4.11,3.95,4,217112,0
+AGYS.US,D,20081031,000000,3.93,4.73,3.43,4.02,321693,0
+AGYS.US,D,20081103,000000,4.07,4.61,3.95,4.02,201057,0
+AGYS.US,D,20081104,000000,4.1,4.17,3.88,3.92,279801,0
+AGYS.US,D,20081105,000000,3.88,4.02,3.74,3.78,276498,0
+AGYS.US,D,20081106,000000,3.74,3.93,3.64,3.64,148697,0
+AGYS.US,D,20081107,000000,3.69,3.85,3.69,3.8,95987,0
+AGYS.US,D,20081110,000000,3.89,3.89,3.5,3.57,90077,0
+AGYS.US,D,20081111,000000,3.53,3.62,3.25,3.25,102001,0
+AGYS.US,D,20081112,000000,3.16,3.21,2.17,2.18,185365,0
+AGYS.US,D,20081113,000000,2.18,2.53,2.02,2.51,256417,0
+AGYS.US,D,20081114,000000,2.4,2.58,2.19,2.19,74136,0
+AGYS.US,D,20081117,000000,2.12,2.44,2.01,2.24,188228,0
+AGYS.US,D,20081118,000000,2.25,2.63,2.13,2.63,170622,0
+AGYS.US,D,20081119,000000,2.49,2.9,2.26,2.29,138225,0
+AGYS.US,D,20081120,000000,2.7,2.7,2.07,2.09,108562,0
+AGYS.US,D,20081121,000000,2.2,2.28,1.89,2.27,156055,0
+AGYS.US,D,20081124,000000,2.26,2.64,2.23,2.55,217246,0
+AGYS.US,D,20081125,000000,2.58,2.71,2.37,2.71,198418,0
+AGYS.US,D,20081126,000000,2.61,3.66,2.28,3.65,118067,0
+AGYS.US,D,20081128,000000,3.61,3.86,3.56,3.79,43561,0
+AGYS.US,D,20081201,000000,3.68,3.81,2.79,2.83,136031,0
+AGYS.US,D,20081202,000000,2.91,3.18,2.9,3.06,111200,0
+AGYS.US,D,20081203,000000,2.98,3.41,2.98,3.15,95239,0
+AGYS.US,D,20081204,000000,3.14,3.75,3.05,3.23,118157,0
+AGYS.US,D,20081205,000000,3.23,3.45,3.23,3.41,169142,0
+AGYS.US,D,20081208,000000,3.49,3.95,3.35,3.78,135380,0
+AGYS.US,D,20081209,000000,3.75,3.89,3.42,3.6,115986,0
+AGYS.US,D,20081210,000000,3.62,3.85,3.52,3.64,87878,0
+AGYS.US,D,20081211,000000,3.53,4.25,3.52,3.6,128178,0
+AGYS.US,D,20081212,000000,3.51,4.11,3.51,4,72117,0
+AGYS.US,D,20081215,000000,4,4.28,3.83,4.17,81166,0
+AGYS.US,D,20081216,000000,4.26,4.58,3.98,4.53,137629,0
+AGYS.US,D,20081217,000000,4.48,4.95,3.95,4.84,89501,0
+AGYS.US,D,20081218,000000,4.87,4.87,4.32,4.36,87769,0
+AGYS.US,D,20081219,000000,4.54,4.71,4.18,4.63,406045,0
+AGYS.US,D,20081222,000000,4.63,4.89,4.58,4.7,129765,0
+AGYS.US,D,20081223,000000,4.75,4.88,4.31,4.4,93368,0
+AGYS.US,D,20081224,000000,4.42,4.42,4.11,4.35,49127,0
+AGYS.US,D,20081226,000000,4.37,4.51,4.18,4.41,39478,0
+AGYS.US,D,20081229,000000,4.41,4.5,4.32,4.43,66897,0
+AGYS.US,D,20081230,000000,4.47,4.49,4,4.25,95814,0
+AGYS.US,D,20081231,000000,4.27,4.58,4.2,4.29,145207,0
+AGYS.US,D,20090102,000000,4.3,4.73,4.3,4.57,51801,0
+AGYS.US,D,20090105,000000,4.58,4.71,4.14,4.14,127525,0
+AGYS.US,D,20090106,000000,4.19,5.16,4.16,4.93,102891,0
+AGYS.US,D,20090107,000000,4.86,4.96,4.68,4.81,57413,0
+AGYS.US,D,20090108,000000,4.8,5.19,4.72,4.9,54444,0
+AGYS.US,D,20090109,000000,4.89,4.92,4.56,4.67,61677,0
+AGYS.US,D,20090112,000000,4.66,4.77,4.46,4.54,85900,0
+AGYS.US,D,20090113,000000,4.52,4.55,3.93,4.41,206166,0
+AGYS.US,D,20090114,000000,4.3,4.48,4.2,4.4,88038,0
+AGYS.US,D,20090115,000000,4.39,4.43,3.82,4.35,109899,0
+AGYS.US,D,20090116,000000,4.41,4.81,4.35,4.79,91343,0
+AGYS.US,D,20090120,000000,4.71,4.78,3.61,3.63,94460,0
+AGYS.US,D,20090121,000000,3.57,4.31,3.47,4.23,89989,0
+AGYS.US,D,20090122,000000,4.12,4.23,3.55,3.66,75465,0
+AGYS.US,D,20090123,000000,3.52,3.98,3.46,3.83,74737,0
+AGYS.US,D,20090126,000000,3.83,3.97,3.66,3.79,82443,0
+AGYS.US,D,20090127,000000,3.8,3.98,3.69,3.85,57458,0
+AGYS.US,D,20090128,000000,3.93,4.15,3.9,3.99,60756,0
+AGYS.US,D,20090129,000000,3.91,3.93,3.62,3.64,43285,0
+AGYS.US,D,20090130,000000,3.68,3.85,3.56,3.57,87117,0
+AGYS.US,D,20090202,000000,3.5,3.72,3.25,3.41,97499,0
+AGYS.US,D,20090203,000000,3.44,3.72,3.35,3.63,59779,0
+AGYS.US,D,20090204,000000,3.62,3.71,3.32,3.36,70878,0
+AGYS.US,D,20090205,000000,3.34,3.44,3.17,3.26,64017,0
+AGYS.US,D,20090206,000000,3.25,3.88,3.25,3.85,57973,0
+AGYS.US,D,20090209,000000,3.82,3.94,3.19,3.35,72970,0
+AGYS.US,D,20090210,000000,3.3,4.66,3.3,3.43,152205,0
+AGYS.US,D,20090211,000000,3.47,3.76,3.47,3.47,52221,0
+AGYS.US,D,20090212,000000,3.4,4.19,3.4,4.06,163865,0
+AGYS.US,D,20090213,000000,4.05,4.41,3.83,4.34,85654,0
+AGYS.US,D,20090217,000000,4.29,4.34,3.79,3.82,143897,0
+AGYS.US,D,20090218,000000,3.85,4.06,3.62,3.65,82505,0
+AGYS.US,D,20090219,000000,3.7,3.91,3.55,3.57,38681,0
+AGYS.US,D,20090220,000000,3.51,3.6,3.32,3.4,72933,0
+AGYS.US,D,20090223,000000,3.43,3.76,3.33,3.54,122606,0
+AGYS.US,D,20090224,000000,3.59,4.19,3.49,4.17,161702,0
+AGYS.US,D,20090225,000000,4.14,4.14,3.56,3.61,90947,0
+AGYS.US,D,20090226,000000,3.66,4.14,3.63,4.1,106267,0
+AGYS.US,D,20090227,000000,3.95,4.15,3.59,3.59,105244,0
+AGYS.US,D,20090302,000000,3.5,3.63,3.31,3.49,136331,0
+AGYS.US,D,20090303,000000,3.56,3.7,3.51,3.61,63695,0
+AGYS.US,D,20090304,000000,3.71,3.87,3.65,3.77,52440,0
+AGYS.US,D,20090305,000000,3.65,3.83,3.54,3.65,74141,0
+AGYS.US,D,20090306,000000,3.71,3.99,3.68,3.97,51985,0
+AGYS.US,D,20090309,000000,3.9,4.15,3.65,3.65,91629,0
+AGYS.US,D,20090310,000000,3.66,4.03,3.59,3.7,119067,0
+AGYS.US,D,20090311,000000,3.72,3.72,3.43,3.58,92257,0
+AGYS.US,D,20090312,000000,3.58,3.91,3.58,3.9,261056,0
+AGYS.US,D,20090313,000000,3.92,3.97,3.71,3.87,89476,0
+AGYS.US,D,20090316,000000,3.93,4.1,3.9,3.96,123964,0
+AGYS.US,D,20090317,000000,3.94,4.12,3.85,4.12,96499,0
+AGYS.US,D,20090318,000000,4.11,4.67,3.98,4.66,99729,0
+AGYS.US,D,20090319,000000,4.46,4.85,4.46,4.85,156323,0
+AGYS.US,D,20090320,000000,4.85,4.91,4.45,4.74,188824,0
+AGYS.US,D,20090323,000000,4.75,4.85,4.71,4.85,149114,0
+AGYS.US,D,20090324,000000,4.74,4.8,4.54,4.63,74618,0
+AGYS.US,D,20090325,000000,4.67,4.82,4.52,4.82,115466,0
+AGYS.US,D,20090326,000000,4.82,4.84,4.66,4.82,118816,0
+AGYS.US,D,20090327,000000,4.7,4.7,4.32,4.35,64491,0
+AGYS.US,D,20090330,000000,4.29,4.46,4.03,4.21,53954,0
+AGYS.US,D,20090331,000000,4.3,4.55,4.04,4.3,92985,0
+AGYS.US,D,20090401,000000,4.2,4.85,4.16,4.75,96386,0
+AGYS.US,D,20090402,000000,4.91,5.46,4.78,5.16,118079,0
+AGYS.US,D,20090403,000000,5.16,6.01,4.98,5.96,117912,0
+AGYS.US,D,20090406,000000,5.75,5.75,5.25,5.49,101396,0
+AGYS.US,D,20090407,000000,5.36,5.68,5.27,5.31,82220,0
+AGYS.US,D,20090408,000000,5.35,6.08,5.22,6.04,100254,0
+AGYS.US,D,20090409,000000,6.2,6.9,6.12,6.66,137658,0
+AGYS.US,D,20090413,000000,6.52,7.09,6.52,6.98,107071,0
+AGYS.US,D,20090414,000000,6.8,6.97,6.42,6.46,65892,0
+AGYS.US,D,20090415,000000,6.38,7.18,6.36,7.12,45898,0
+AGYS.US,D,20090416,000000,7.24,7.59,7.04,7.2,131177,0
+AGYS.US,D,20090417,000000,7.24,7.26,6.72,6.86,120965,0
+AGYS.US,D,20090420,000000,6.6,6.72,6.12,6.33,95472,0
+AGYS.US,D,20090421,000000,6.31,7,6.13,6.98,129703,0
+AGYS.US,D,20090422,000000,6.8,7.19,6.73,7.18,347228,0
+AGYS.US,D,20090423,000000,7.16,7.35,6.82,7.02,97293,0
+AGYS.US,D,20090424,000000,7.1,7.1,6.89,6.93,113074,0
+AGYS.US,D,20090427,000000,6.89,6.99,6.59,6.92,90953,0
+AGYS.US,D,20090428,000000,6.84,7.16,6.79,7,60699,0
+AGYS.US,D,20090429,000000,7,7.5,6.81,7.38,61076,0
+AGYS.US,D,20090430,000000,7.45,7.45,5.98,6.03,155659,0
+AGYS.US,D,20090501,000000,6.03,6.81,5.83,6.81,115383,0
+AGYS.US,D,20090504,000000,6.88,8.83,6.88,7.79,266875,0
+AGYS.US,D,20090505,000000,7.72,7.84,6.87,7.4,118295,0
+AGYS.US,D,20090506,000000,7.49,7.77,7,7.65,66879,0
+AGYS.US,D,20090507,000000,7.72,7.72,7.01,7.18,86421,0
+AGYS.US,D,20090508,000000,6.87,8.17,6.87,8.12,62076,0
+AGYS.US,D,20090511,000000,7.91,8.14,7.44,7.54,255335,0
+AGYS.US,D,20090512,000000,8.19,8.19,6.73,6.86,102016,0
+AGYS.US,D,20090513,000000,6.73,6.9,6.41,6.45,178309,0
+AGYS.US,D,20090514,000000,6.51,6.86,6.42,6.43,114533,0
+AGYS.US,D,20090515,000000,6.48,6.93,6.16,6.47,99023,0
+AGYS.US,D,20090518,000000,6.58,7.51,6.2,6.99,136713,0
+AGYS.US,D,20090519,000000,7.05,7.28,6.45,6.72,109344,0
+AGYS.US,D,20090520,000000,6.82,7.46,6.38,6.43,163407,0
+AGYS.US,D,20090521,000000,6.33,6.73,6.32,6.47,93656,0
+AGYS.US,D,20090522,000000,6.55,6.89,6.41,6.83,131865,0
+AGYS.US,D,20090526,000000,6.71,7.22,6.61,7.16,161033,0
+AGYS.US,D,20090527,000000,7.07,7.44,7.05,7.05,95654,0
+AGYS.US,D,20090528,000000,7.15,7.39,6.87,7.32,62743,0
+AGYS.US,D,20090529,000000,7.33,7.33,6.42,6.46,178921,0
+AGYS.US,D,20090601,000000,6.65,7.61,6.57,7.5,163617,0
+AGYS.US,D,20090602,000000,7.47,7.96,7.27,7.87,134245,0
+AGYS.US,D,20090603,000000,7.75,7.92,7.54,7.68,58382,0
+AGYS.US,D,20090604,000000,7.74,7.93,7.33,7.41,132381,0
+AGYS.US,D,20090605,000000,7.34,7.55,6.86,7.11,113490,0
+AGYS.US,D,20090608,000000,7,7.18,6.56,6.83,91925,0
+AGYS.US,D,20090609,000000,6.91,7.25,6.74,6.85,117461,0
+AGYS.US,D,20090610,000000,6.9,7,5.81,5.95,224354,0
+AGYS.US,D,20090611,000000,5.98,6.57,5.98,6.25,121034,0
+AGYS.US,D,20090612,000000,6.19,6.26,5.61,6.01,156516,0
+AGYS.US,D,20090615,000000,6.3,6.64,5.68,5.96,231238,0
+AGYS.US,D,20090616,000000,6.06,6.26,5.58,5.58,130147,0
+AGYS.US,D,20090617,000000,5.6,6.04,5.54,5.57,168533,0
+AGYS.US,D,20090618,000000,5.57,5.85,5.17,5.36,116572,0
+AGYS.US,D,20090619,000000,5.48,5.63,4.95,5.08,214815,0
+AGYS.US,D,20090622,000000,5.04,5.18,4.53,4.62,142146,0
+AGYS.US,D,20090623,000000,4.75,5.58,4.75,5.18,222672,0
+AGYS.US,D,20090624,000000,5.25,5.3,4.77,4.86,120880,0
+AGYS.US,D,20090625,000000,4.82,5.38,4.82,5.37,96651,0
+AGYS.US,D,20090626,000000,5.31,5.44,4.81,4.88,1044116,0
+AGYS.US,D,20090629,000000,5.01,5.39,4.75,4.91,109398,0
+AGYS.US,D,20090630,000000,4.93,5.05,4.67,4.68,87002,0
+AGYS.US,D,20090701,000000,4.74,5.07,4.69,5.05,119049,0
+AGYS.US,D,20090702,000000,4.91,4.91,4.6,4.62,86619,0
+AGYS.US,D,20090706,000000,4.59,4.74,4.33,4.38,110990,0
+AGYS.US,D,20090707,000000,4.42,4.6,4.29,4.31,84223,0
+AGYS.US,D,20090708,000000,4.41,4.74,3.99,4.09,149021,0
+AGYS.US,D,20090709,000000,4.14,4.58,4.02,4.14,81985,0
+AGYS.US,D,20090710,000000,4.12,4.24,4.06,4.1,44874,0
+AGYS.US,D,20090713,000000,4.14,4.46,4.13,4.2,125130,0
+AGYS.US,D,20090714,000000,4.21,4.24,3.95,4.02,77015,0
+AGYS.US,D,20090715,000000,4.11,4.69,4.11,4.68,114140,0
+AGYS.US,D,20090716,000000,4.62,4.9,4.43,4.82,60703,0
+AGYS.US,D,20090717,000000,4.81,4.81,4.28,4.61,136765,0
+AGYS.US,D,20090720,000000,4.65,4.86,4.56,4.85,65852,0
+AGYS.US,D,20090721,000000,4.87,4.87,4.49,4.6,45853,0
+AGYS.US,D,20090722,000000,4.6,4.84,4.6,4.74,39616,0
+AGYS.US,D,20090723,000000,4.71,4.98,4.6,4.98,69850,0
+AGYS.US,D,20090724,000000,4.91,5.13,4.6,5.13,88773,0
+AGYS.US,D,20090727,000000,5.1,5.21,4.81,5.2,98100,0
+AGYS.US,D,20090728,000000,5.13,5.13,4.57,4.84,85877,0
+AGYS.US,D,20090729,000000,4.77,4.86,4.6,4.63,51977,0
+AGYS.US,D,20090730,000000,4.73,5.17,4.72,5.14,94109,0
+AGYS.US,D,20090731,000000,5.09,5.16,4.7,4.71,129759,0
+AGYS.US,D,20090803,000000,4.78,5.08,4.76,5.04,80811,0
+AGYS.US,D,20090804,000000,4.97,5.19,4.84,5.19,54209,0
+AGYS.US,D,20090805,000000,4.91,5,4.4,4.73,69676,0
+AGYS.US,D,20090806,000000,4.73,5.15,4.73,4.89,97639,0
+AGYS.US,D,20090807,000000,5.01,5.69,4.95,5.53,135945,0
+AGYS.US,D,20090810,000000,5.5,6.16,5.32,6.11,122705,0
+AGYS.US,D,20090811,000000,6.08,6.14,5.88,6.09,115817,0
+AGYS.US,D,20090812,000000,6.12,6.49,6.06,6.39,79332,0
+AGYS.US,D,20090813,000000,6.45,6.45,6.2,6.44,59239,0
+AGYS.US,D,20090814,000000,6.41,6.44,5.73,6.09,54784,0
+AGYS.US,D,20090817,000000,5.92,6.06,5.65,5.93,53022,0
+AGYS.US,D,20090818,000000,5.97,6.03,5.68,5.96,65356,0
+AGYS.US,D,20090819,000000,5.83,6.4,5.83,6.27,68878,0
+AGYS.US,D,20090820,000000,6.23,6.55,6.02,6.53,44080,0
+AGYS.US,D,20090821,000000,6.65,6.85,6.44,6.82,79779,0
+AGYS.US,D,20090824,000000,6.81,7.44,6.66,6.78,150315,0
+AGYS.US,D,20090825,000000,6.8,7.05,6.65,6.96,56833,0
+AGYS.US,D,20090826,000000,6.93,6.98,6.66,6.86,59219,0
+AGYS.US,D,20090827,000000,6.83,7.04,6.58,6.99,61809,0
+AGYS.US,D,20090828,000000,7.04,7.06,6.56,6.7,65565,0
+AGYS.US,D,20090831,000000,6.61,6.7,6.3,6.34,122322,0
+AGYS.US,D,20090901,000000,6.28,6.92,6.28,6.58,100311,0
+AGYS.US,D,20090902,000000,6.54,6.6,6.23,6.36,131359,0
+AGYS.US,D,20090903,000000,6.33,6.95,6.33,6.9,54902,0
+AGYS.US,D,20090904,000000,6.9,7,6.72,6.89,59421,0
+AGYS.US,D,20090908,000000,6.95,6.95,6.7,6.78,130734,0
+AGYS.US,D,20090909,000000,6.75,7,6.75,7,102867,0
+AGYS.US,D,20090910,000000,6.97,7.26,6.9,7.11,134205,0
+AGYS.US,D,20090911,000000,7.14,7.2,6.89,6.95,44884,0
+AGYS.US,D,20090914,000000,6.88,7.05,6.56,6.93,45905,0
+AGYS.US,D,20090915,000000,6.88,7.07,6.82,6.84,203845,0
+AGYS.US,D,20090916,000000,6.86,6.96,6.57,6.81,97841,0
+AGYS.US,D,20090917,000000,6.81,7.05,6.79,7.05,92546,0
+AGYS.US,D,20090918,000000,6.92,7.16,6,6.94,783757,0
+AGYS.US,D,20090921,000000,6.83,7.45,6.72,7.26,195194,0
+AGYS.US,D,20090922,000000,7.26,7.32,7.12,7.21,143834,0
+AGYS.US,D,20090923,000000,7.25,7.42,7.12,7.23,80676,0
+AGYS.US,D,20090924,000000,7.32,7.32,6.92,7.14,70472,0
+AGYS.US,D,20090925,000000,7.07,7.19,6.97,7.13,43044,0
+AGYS.US,D,20090928,000000,7.18,7.4,7.02,7.27,90687,0
+AGYS.US,D,20090929,000000,7.24,7.48,7.07,7.36,76345,0
+AGYS.US,D,20090930,000000,7.34,7.34,6.43,6.59,168811,0
+AGYS.US,D,20091001,000000,6.56,6.74,6.32,6.32,97829,0
+AGYS.US,D,20091002,000000,6.24,6.49,6.09,6.29,88490,0
+AGYS.US,D,20091005,000000,6.35,6.54,6.18,6.49,48458,0
+AGYS.US,D,20091006,000000,6.56,6.97,6.56,6.88,74556,0
+AGYS.US,D,20091007,000000,6.86,7.25,6.79,7.19,95909,0
+AGYS.US,D,20091008,000000,7.28,7.37,7.08,7.08,91173,0
+AGYS.US,D,20091009,000000,7.1,7.37,7.07,7.33,102202,0
+AGYS.US,D,20091012,000000,7.33,7.33,7.12,7.18,34440,0
+AGYS.US,D,20091013,000000,7.01,7.12,6.9,7.02,50644,0
+AGYS.US,D,20091014,000000,7.29,7.68,7.08,7.58,159642,0
+AGYS.US,D,20091015,000000,7.58,7.58,7.29,7.34,67955,0
+AGYS.US,D,20091016,000000,7.27,7.29,6.75,6.75,82147,0
+AGYS.US,D,20091019,000000,6.8,6.92,6.62,6.65,36114,0
+AGYS.US,D,20091020,000000,6.65,6.67,6.38,6.41,55716,0
+AGYS.US,D,20091021,000000,6.41,6.58,6.18,6.23,85977,0
+AGYS.US,D,20091022,000000,6.27,6.59,6.2,6.47,112979,0
+AGYS.US,D,20091023,000000,6.54,6.54,5.64,5.7,249382,0
+AGYS.US,D,20091026,000000,5.81,5.97,5.36,5.4,162605,0
+AGYS.US,D,20091027,000000,5.46,5.67,5,5.05,232158,0
+AGYS.US,D,20091028,000000,5.05,5.14,4.7,4.8,147754,0
+AGYS.US,D,20091029,000000,4.9,5.11,4.82,5.01,115462,0
+AGYS.US,D,20091030,000000,4.93,5.05,4.6,4.71,147189,0
+AGYS.US,D,20091102,000000,4.77,4.95,4.54,4.73,85190,0
+AGYS.US,D,20091103,000000,4.68,4.85,4.5,4.76,107003,0
+AGYS.US,D,20091104,000000,5.2,6.63,5.2,6.35,287063,0
+AGYS.US,D,20091105,000000,6.28,7.21,6.28,7.21,204347,0
+AGYS.US,D,20091106,000000,7.05,7.13,6.85,7,107054,0
+AGYS.US,D,20091109,000000,7.16,7.41,7.11,7.38,144181,0
+AGYS.US,D,20091110,000000,7.49,7.49,6.95,7.16,117928,0
+AGYS.US,D,20091111,000000,7.29,7.45,7.09,7.43,103394,0
+AGYS.US,D,20091112,000000,7.44,8.18,7.35,7.39,268559,0
+AGYS.US,D,20091113,000000,7.47,8.16,7.43,7.98,164101,0
+AGYS.US,D,20091116,000000,8.05,8.24,7.95,8.06,165541,0
+AGYS.US,D,20091117,000000,8.06,8.71,8.02,8.64,198930,0
+AGYS.US,D,20091118,000000,8.61,8.83,8.26,8.34,197632,0
+AGYS.US,D,20091119,000000,8.26,8.36,7.86,8.13,119365,0
+AGYS.US,D,20091120,000000,8.08,8.87,7.95,8.45,170497,0
+AGYS.US,D,20091123,000000,8.65,8.92,8.3,8.76,170633,0
+AGYS.US,D,20091124,000000,8.91,8.91,8.3,8.63,110155,0
+AGYS.US,D,20091125,000000,8.71,8.71,8.35,8.38,48715,0
+AGYS.US,D,20091127,000000,7.97,8.24,7.87,7.87,39980,0
+AGYS.US,D,20091130,000000,7.87,8.36,7.43,8.25,198416,0
+AGYS.US,D,20091201,000000,8.32,8.8,8.17,8.7,135355,0
+AGYS.US,D,20091202,000000,8.67,9.38,8.57,8.83,86422,0
+AGYS.US,D,20091203,000000,8.91,9.06,8.64,8.67,79672,0
+AGYS.US,D,20091204,000000,8.82,9.09,8.63,8.87,119801,0
+AGYS.US,D,20091207,000000,8.84,9.04,8.7,8.96,55850,0
+AGYS.US,D,20091208,000000,8.88,9.01,8.57,8.95,72240,0
+AGYS.US,D,20091209,000000,9,9.38,8.67,9.31,208424,0
+AGYS.US,D,20091210,000000,9.47,9.47,9.11,9.36,191287,0
+AGYS.US,D,20091211,000000,9.4,9.4,9.14,9.24,76676,0
+AGYS.US,D,20091214,000000,9.31,9.49,9.22,9.49,58999,0
+AGYS.US,D,20091215,000000,9.46,9.6,9.2,9.43,83398,0
+AGYS.US,D,20091216,000000,9.5,9.95,9.29,9.86,114153,0
+AGYS.US,D,20091217,000000,9.65,9.78,9.47,9.53,129325,0
+AGYS.US,D,20091218,000000,9.54,9.6,9.24,9.35,389508,0
+AGYS.US,D,20091221,000000,9.49,9.78,9.4,9.64,93421,0
+AGYS.US,D,20091222,000000,9.71,9.71,9.42,9.67,77539,0
+AGYS.US,D,20091223,000000,9.76,9.79,9.5,9.69,36361,0
+AGYS.US,D,20091224,000000,9.78,9.8,9.57,9.67,11701,0
+AGYS.US,D,20091228,000000,9.71,9.86,9.2,9.51,55110,0
+AGYS.US,D,20091229,000000,9.5,9.5,9,9.26,85310,0
+AGYS.US,D,20091230,000000,9.23,9.3,9.04,9.26,61636,0
+AGYS.US,D,20091231,000000,9.25,9.45,9.1,9.11,89564,0
+AGYS.US,D,20100104,000000,9.23,9.95,9.23,9.73,116465,0
+AGYS.US,D,20100105,000000,9.76,9.85,9.57,9.78,121752,0
+AGYS.US,D,20100106,000000,9.8,9.8,9.12,9.24,129311,0
+AGYS.US,D,20100107,000000,9.25,9.79,9.05,9.65,143432,0
+AGYS.US,D,20100108,000000,9.64,9.8,9.38,9.8,110522,0
+AGYS.US,D,20100111,000000,9.85,9.85,9.52,9.57,83341,0
+AGYS.US,D,20100112,000000,9.48,9.65,9.12,9.16,93213,0
+AGYS.US,D,20100113,000000,9.27,9.43,9.15,9.18,93528,0
+AGYS.US,D,20100114,000000,9.18,9.29,9.13,9.17,88894,0
+AGYS.US,D,20100115,000000,9.19,9.24,8.37,8.97,197634,0
+AGYS.US,D,20100119,000000,9.01,9.69,9.01,9.68,162789,0
+AGYS.US,D,20100120,000000,9.53,9.59,9.28,9.4,79931,0
+AGYS.US,D,20100121,000000,9.46,9.9,9.21,9.64,157970,0
+AGYS.US,D,20100122,000000,9.59,9.76,9.05,9.22,68960,0
+AGYS.US,D,20100125,000000,9.44,9.44,8.92,9.19,35050,0
+AGYS.US,D,20100126,000000,9.12,9.12,8.77,8.78,97722,0
+AGYS.US,D,20100127,000000,8.74,9.05,8.74,9.01,31834,0
+AGYS.US,D,20100128,000000,9.06,9.18,8.49,8.69,58434,0
+AGYS.US,D,20100129,000000,8.78,8.78,8.25,8.4,98852,0
+AGYS.US,D,20100201,000000,8.49,8.79,8.4,8.6,87467,0
+AGYS.US,D,20100202,000000,8.62,8.92,8.6,8.71,77209,0
+AGYS.US,D,20100203,000000,9.2,9.88,9,9.4,209200,0
+AGYS.US,D,20100204,000000,9.42,9.51,8.51,9,150389,0
+AGYS.US,D,20100205,000000,9,9,8.42,8.8,98624,0
+AGYS.US,D,20100208,000000,9.49,9.5,9.09,9.18,209734,0
+AGYS.US,D,20100209,000000,9.75,9.75,9.01,9.23,220920,0
+AGYS.US,D,20100210,000000,9.37,9.37,8.97,9.1,114583,0
+AGYS.US,D,20100211,000000,9.1,9.57,9,9.55,126418,0
+AGYS.US,D,20100212,000000,9.59,9.59,9.24,9.44,162599,0
+AGYS.US,D,20100216,000000,9.55,9.78,9.46,9.78,133115,0
+AGYS.US,D,20100217,000000,9.88,9.93,9.67,9.92,131398,0
+AGYS.US,D,20100218,000000,9.94,9.94,9.65,9.9,53138,0
+AGYS.US,D,20100219,000000,9.88,9.94,9.75,9.81,54842,0
+AGYS.US,D,20100222,000000,9.84,9.95,9.73,9.84,69936,0
+AGYS.US,D,20100223,000000,9.82,9.95,9.74,9.88,129650,0
+AGYS.US,D,20100224,000000,9.9,10.89,9.86,10.76,286850,0
+AGYS.US,D,20100225,000000,10.47,11.51,10.36,11.26,436033,0
+AGYS.US,D,20100226,000000,11.24,11.38,10.88,10.92,168343,0
+AGYS.US,D,20100301,000000,11.06,11.25,10.77,11.02,107128,0
+AGYS.US,D,20100302,000000,11.08,11.18,10.98,11.04,169955,0
+AGYS.US,D,20100303,000000,11.05,11.23,10.77,10.84,150742,0
+AGYS.US,D,20100304,000000,10.84,11.1,10.77,10.83,66042,0
+AGYS.US,D,20100305,000000,10.97,11.41,10.92,11.08,115847,0
+AGYS.US,D,20100308,000000,11.13,11.23,11.01,11.08,105032,0
+AGYS.US,D,20100309,000000,11.05,11.49,11.05,11.41,99396,0
+AGYS.US,D,20100310,000000,11.38,11.93,11.31,11.42,145516,0
+AGYS.US,D,20100311,000000,11.33,11.63,11.05,11.49,81504,0
+AGYS.US,D,20100312,000000,11.61,11.92,11.34,11.5,65863,0
+AGYS.US,D,20100315,000000,11.53,11.69,11.36,11.48,98786,0
+AGYS.US,D,20100316,000000,11.52,11.83,11.35,11.8,76145,0
+AGYS.US,D,20100317,000000,11.88,11.99,11.67,11.77,87020,0
+AGYS.US,D,20100318,000000,11.83,12.19,11.58,12.01,96343,0
+AGYS.US,D,20100319,000000,12.1,12.1,11.27,11.28,199783,0
+AGYS.US,D,20100322,000000,11.14,11.75,11,11.45,130367,0
+AGYS.US,D,20100323,000000,11.43,11.86,11.4,11.72,141213,0
+AGYS.US,D,20100324,000000,11.6,11.72,11.27,11.29,122683,0
+AGYS.US,D,20100325,000000,11.34,11.83,11.09,11.31,80741,0
+AGYS.US,D,20100326,000000,11.34,11.77,11.2,11.21,89489,0
+AGYS.US,D,20100329,000000,11.22,11.45,11,11.17,81889,0
+AGYS.US,D,20100330,000000,11.22,11.68,11,11.51,110730,0
+AGYS.US,D,20100331,000000,11.48,11.83,11.14,11.17,109640,0
+AGYS.US,D,20100401,000000,11.2,11.39,10.85,11.1,104793,0
+AGYS.US,D,20100405,000000,11.21,11.72,11.07,11.71,87564,0
+AGYS.US,D,20100406,000000,11.78,11.89,11.49,11.66,43651,0
+AGYS.US,D,20100407,000000,11.68,11.88,11.45,11.55,147868,0
+AGYS.US,D,20100408,000000,11.51,11.54,11.12,11.42,93491,0
+AGYS.US,D,20100409,000000,11.46,11.54,11.29,11.53,48325,0
+AGYS.US,D,20100412,000000,11.48,11.62,11.28,11.39,55043,0
+AGYS.US,D,20100413,000000,11.38,11.57,11.17,11.26,49819,0
+AGYS.US,D,20100414,000000,11.31,11.58,11.2,11.55,110513,0
+AGYS.US,D,20100415,000000,11.55,11.68,11.42,11.56,106661,0
+AGYS.US,D,20100416,000000,11.53,11.62,11.26,11.31,86854,0
+AGYS.US,D,20100419,000000,11.26,11.48,11.02,11.31,89031,0
+AGYS.US,D,20100420,000000,11.43,11.58,11.3,11.52,72223,0
+AGYS.US,D,20100421,000000,11.6,11.64,11.34,11.6,88745,0
+AGYS.US,D,20100422,000000,11.38,11.87,11.32,11.86,65519,0
+AGYS.US,D,20100423,000000,11.81,11.96,11.57,11.83,55461,0
+AGYS.US,D,20100426,000000,11.82,11.93,11.61,11.82,97369,0
+AGYS.US,D,20100427,000000,11.66,12.5,11.46,11.51,188171,0
+AGYS.US,D,20100428,000000,11.59,11.64,11.01,11.34,143311,0
+AGYS.US,D,20100429,000000,11.46,11.65,11.17,11.55,95466,0
+AGYS.US,D,20100430,000000,11.51,11.6,10.85,10.85,97083,0
+AGYS.US,D,20100503,000000,10.47,10.47,8.2,8.98,681859,0
+AGYS.US,D,20100504,000000,8.73,8.98,8.38,8.81,315521,0
+AGYS.US,D,20100505,000000,8.73,8.86,8.44,8.6,161182,0
+AGYS.US,D,20100506,000000,8.49,8.9,7.89,8.2,237107,0
+AGYS.US,D,20100507,000000,8.1,8.23,6.93,7.13,587394,0
+AGYS.US,D,20100510,000000,7.38,7.9,7.34,7.77,271392,0
+AGYS.US,D,20100511,000000,7.65,7.72,7.39,7.56,302362,0
+AGYS.US,D,20100512,000000,7.62,7.69,7.27,7.65,203854,0
+AGYS.US,D,20100513,000000,7.65,7.7,7.44,7.52,225495,0
+AGYS.US,D,20100514,000000,7.4,7.4,7.14,7.32,110341,0
+AGYS.US,D,20100517,000000,7.34,7.44,6.89,7.09,134827,0
+AGYS.US,D,20100518,000000,7.15,7.25,6.71,6.76,68877,0
+AGYS.US,D,20100519,000000,6.74,7.07,6.6,7,163060,0
+AGYS.US,D,20100520,000000,6.74,6.96,6.63,6.83,207908,0
+AGYS.US,D,20100521,000000,6.65,7.21,6.46,6.93,141135,0
+AGYS.US,D,20100524,000000,6.93,7.35,6.83,7.19,129386,0
+AGYS.US,D,20100525,000000,6.85,7,6.73,6.9,199027,0
+AGYS.US,D,20100526,000000,6.93,7.13,6.64,6.77,264368,0
+AGYS.US,D,20100527,000000,7,7.31,6.84,7.06,397956,0
+AGYS.US,D,20100528,000000,7.06,7.06,6.69,6.74,194914,0
+AGYS.US,D,20100601,000000,6.63,7.01,6.58,6.7,192092,0
+AGYS.US,D,20100602,000000,6.72,6.98,6.72,6.86,139028,0
+AGYS.US,D,20100603,000000,6.78,7.63,6.78,7.3,176876,0
+AGYS.US,D,20100604,000000,7.01,7.42,6.85,6.86,139568,0
+AGYS.US,D,20100607,000000,6.86,6.96,6.19,6.2,202825,0
+AGYS.US,D,20100608,000000,6.21,6.39,6.08,6.22,266732,0
+AGYS.US,D,20100609,000000,6.3,6.72,6.3,6.55,184390,0
+AGYS.US,D,20100610,000000,6.72,6.97,6.65,6.96,165519,0
+AGYS.US,D,20100611,000000,6.95,7.35,6.87,7.23,125175,0
+AGYS.US,D,20100614,000000,7.35,7.85,7.35,7.47,240569,0
+AGYS.US,D,20100615,000000,7.58,8.05,7.39,7.97,155996,0
+AGYS.US,D,20100616,000000,7.91,8.09,7.8,7.83,126674,0
+AGYS.US,D,20100617,000000,7.95,7.95,7.39,7.45,142855,0
+AGYS.US,D,20100618,000000,7.51,7.78,7.5,7.57,110649,0
+AGYS.US,D,20100621,000000,7.51,7.55,7.09,7.19,180702,0
+AGYS.US,D,20100622,000000,7.09,7.34,6.66,7.12,152069,0
+AGYS.US,D,20100623,000000,7.09,7.35,7.02,7.33,98649,0
+AGYS.US,D,20100624,000000,7.23,7.53,7.16,7.27,99306,0
+AGYS.US,D,20100625,000000,7.29,7.37,7.11,7.37,521376,0
+AGYS.US,D,20100628,000000,7.3,7.52,7.17,7.19,84541,0
+AGYS.US,D,20100629,000000,6.99,7.12,6.81,6.92,152855,0
+AGYS.US,D,20100630,000000,6.9,7.19,6.61,6.69,141638,0
+AGYS.US,D,20100701,000000,6.72,6.94,6.33,6.87,157204,0
+AGYS.US,D,20100702,000000,6.98,7.35,6.98,7.29,114593,0
+AGYS.US,D,20100706,000000,7.46,7.51,7.04,7.08,193575,0
+AGYS.US,D,20100707,000000,7.08,7.35,6.98,7.33,121670,0
+AGYS.US,D,20100708,000000,7.44,7.69,7.11,7.51,209556,0
+AGYS.US,D,20100709,000000,7.46,7.57,7.29,7.52,59609,0
+AGYS.US,D,20100712,000000,7.5,7.57,7.18,7.26,74595,0
+AGYS.US,D,20100713,000000,7.4,7.72,7.4,7.7,85425,0
+AGYS.US,D,20100714,000000,7.62,7.76,7.47,7.49,78313,0
+AGYS.US,D,20100715,000000,7.49,7.52,7.24,7.4,73249,0
+AGYS.US,D,20100716,000000,7.32,7.32,6.98,6.99,144564,0
+AGYS.US,D,20100719,000000,7.01,7.29,6.9,7.26,70945,0
+AGYS.US,D,20100720,000000,7.13,7.24,7,7.15,121866,0
+AGYS.US,D,20100721,000000,7.26,7.45,7.07,7.1,102995,0
+AGYS.US,D,20100722,000000,7.25,7.41,7.13,7.26,176825,0
+AGYS.US,D,20100723,000000,7.2,7.74,7.2,7.67,126142,0
+AGYS.US,D,20100726,000000,7.77,8,7.56,7.86,157845,0
+AGYS.US,D,20100727,000000,7.97,8.05,7.75,7.91,92070,0
+AGYS.US,D,20100728,000000,7.87,7.95,7.7,7.81,61451,0
+AGYS.US,D,20100729,000000,7.89,8.03,7.6,7.78,68269,0
+AGYS.US,D,20100730,000000,7.62,8,7.62,7.93,96611,0
+AGYS.US,D,20100802,000000,8.05,8.31,7.82,7.93,61977,0
+AGYS.US,D,20100803,000000,7.86,8.07,7.61,7.84,60676,0
+AGYS.US,D,20100804,000000,7.87,7.87,7.21,7.45,105511,0
+AGYS.US,D,20100805,000000,7.34,7.41,6.9,6.99,119433,0
+AGYS.US,D,20100806,000000,6.83,7.04,6.65,6.8,287189,0
+AGYS.US,D,20100809,000000,6.92,7.22,6.92,7.05,184518,0
+AGYS.US,D,20100810,000000,6.96,7.02,6.64,6.65,138124,0
+AGYS.US,D,20100811,000000,6.49,6.56,5.68,5.7,208144,0
+AGYS.US,D,20100812,000000,5.57,5.73,5.37,5.51,192499,0
+AGYS.US,D,20100813,000000,5.5,5.54,5.21,5.35,310585,0
+AGYS.US,D,20100816,000000,5.33,5.4,4.9,4.93,222962,0
+AGYS.US,D,20100817,000000,4.99,5.2,4.78,5.01,341358,0
+AGYS.US,D,20100818,000000,5.2,5.33,5.01,5.24,254721,0
+AGYS.US,D,20100819,000000,5.25,5.36,5,5,223419,0
+AGYS.US,D,20100820,000000,4.96,5,4.93,4.96,129087,0
+AGYS.US,D,20100823,000000,4.99,5,4.7,4.75,183463,0
+AGYS.US,D,20100824,000000,4.68,4.87,4.56,4.63,218910,0
+AGYS.US,D,20100825,000000,4.56,4.57,4.25,4.49,319595,0
+AGYS.US,D,20100826,000000,4.54,4.63,4.37,4.4,101157,0
+AGYS.US,D,20100827,000000,4.48,4.53,4.3,4.51,137762,0
+AGYS.US,D,20100830,000000,4.5,4.66,4.41,4.43,163275,0
+AGYS.US,D,20100831,000000,4.43,4.53,4.34,4.34,189881,0
+AGYS.US,D,20100901,000000,4.45,4.78,4.45,4.7,191598,0
+AGYS.US,D,20100902,000000,4.66,4.74,4.58,4.66,169042,0
+AGYS.US,D,20100903,000000,4.78,5,4.75,4.98,195083,0
+AGYS.US,D,20100907,000000,5.04,5.13,4.82,4.95,161727,0
+AGYS.US,D,20100908,000000,4.96,5.12,4.85,4.89,131201,0
+AGYS.US,D,20100909,000000,4.98,5.25,4.96,5.07,130157,0
+AGYS.US,D,20100910,000000,5.12,5.33,5.08,5.19,121180,0
+AGYS.US,D,20100913,000000,5.25,5.65,5.19,5.55,182417,0
+AGYS.US,D,20100914,000000,5.54,5.72,5.53,5.63,134521,0
+AGYS.US,D,20100915,000000,5.61,5.87,5.61,5.65,138960,0
+AGYS.US,D,20100916,000000,5.62,5.84,5.53,5.69,108837,0
+AGYS.US,D,20100917,000000,5.78,6.2,5.78,6.01,280537,0
+AGYS.US,D,20100920,000000,6.04,6.4,6.04,6.36,162585,0
+AGYS.US,D,20100921,000000,6.45,6.59,6.13,6.16,196620,0
+AGYS.US,D,20100922,000000,6.1,6.24,5.95,6.2,187239,0
+AGYS.US,D,20100923,000000,6.15,6.28,5.96,5.99,140166,0
+AGYS.US,D,20100924,000000,6.11,6.45,6.04,6.41,151041,0
+AGYS.US,D,20100927,000000,5.81,6.39,5.81,6.2,150066,0
+AGYS.US,D,20100928,000000,6.24,6.39,6,6.24,135586,0
+AGYS.US,D,20100929,000000,6.2,6.48,6.2,6.39,154300,0
+AGYS.US,D,20100930,000000,6.45,6.61,6.32,6.5,218772,0
+AGYS.US,D,20101001,000000,6.58,6.71,6.42,6.65,140626,0
+AGYS.US,D,20101004,000000,6.5,6.75,6.45,6.58,120183,0
+AGYS.US,D,20101005,000000,6.68,6.98,6.68,6.9,175892,0
+AGYS.US,D,20101006,000000,6.95,7.35,6.93,7.17,188986,0
+AGYS.US,D,20101007,000000,7.24,7.27,7.01,7.13,129307,0
+AGYS.US,D,20101008,000000,7.06,7.29,7.01,7.23,152176,0
+AGYS.US,D,20101011,000000,7.27,7.27,7.07,7.1,159505,0
+AGYS.US,D,20101012,000000,7.05,7.27,6.97,7.15,187224,0
+AGYS.US,D,20101013,000000,7.22,7.31,7.15,7.18,119728,0
+AGYS.US,D,20101014,000000,7.22,7.42,7.19,7.29,117797,0
+AGYS.US,D,20101015,000000,7.31,7.45,7.13,7.39,185317,0
+AGYS.US,D,20101018,000000,7.43,7.44,7.22,7.3,74769,0
+AGYS.US,D,20101019,000000,7.17,7.33,7.08,7.19,118301,0
+AGYS.US,D,20101020,000000,7.27,7.33,7.07,7.11,128651,0
+AGYS.US,D,20101021,000000,7.02,7.22,6.87,6.94,153857,0
+AGYS.US,D,20101022,000000,7,7.05,6.77,6.93,75088,0
+AGYS.US,D,20101025,000000,6.98,7.01,6.76,6.81,56676,0
+AGYS.US,D,20101026,000000,6.74,6.85,6.51,6.75,110954,0
+AGYS.US,D,20101027,000000,6.65,6.79,6.28,6.34,113899,0
+AGYS.US,D,20101028,000000,6.39,6.39,6.11,6.16,78178,0
+AGYS.US,D,20101029,000000,6.14,6.21,5.98,6,123844,0
+AGYS.US,D,20101101,000000,6.06,6.12,5.64,5.68,116905,0
+AGYS.US,D,20101102,000000,5.8,6.15,5.8,6.12,91530,0
+AGYS.US,D,20101103,000000,6.16,6.23,5.83,6.03,82805,0
+AGYS.US,D,20101104,000000,6.3,6.52,6.01,6.05,147211,0
+AGYS.US,D,20101105,000000,6.09,6.15,5.79,5.83,107184,0
+AGYS.US,D,20101108,000000,5.79,5.87,5.65,5.73,94595,0
+AGYS.US,D,20101109,000000,5.77,5.84,5.35,5.35,93182,0
+AGYS.US,D,20101110,000000,5.39,5.79,5.3,5.76,156938,0
+AGYS.US,D,20101111,000000,5.71,5.86,5.63,5.72,68800,0
+AGYS.US,D,20101112,000000,5.63,5.72,5.45,5.46,85976,0
+AGYS.US,D,20101115,000000,5.53,5.65,5.42,5.52,72750,0
+AGYS.US,D,20101116,000000,5.48,5.48,5.1,5.18,106797,0
+AGYS.US,D,20101117,000000,5.18,5.26,5.08,5.1,61025,0
+AGYS.US,D,20101118,000000,5.18,5.44,5.07,5.31,52572,0
+AGYS.US,D,20101119,000000,5.3,5.3,5.09,5.21,71485,0
+AGYS.US,D,20101122,000000,5.17,5.3,4.94,5.16,84132,0
+AGYS.US,D,20101123,000000,5.09,5.13,4.85,4.97,69599,0
+AGYS.US,D,20101124,000000,5.04,5.29,5.04,5.1,55594,0
+AGYS.US,D,20101126,000000,5.09,5.2,5.09,5.1,19594,0
+AGYS.US,D,20101129,000000,5.08,5.22,4.92,5.18,66919,0
+AGYS.US,D,20101130,000000,5.1,5.24,5.03,5.13,199979,0
+AGYS.US,D,20101201,000000,5.18,5.18,4.88,4.89,148647,0
+AGYS.US,D,20101202,000000,4.88,5.02,4.86,4.89,97138,0
+AGYS.US,D,20101203,000000,4.85,4.91,4.78,4.85,89328,0
+AGYS.US,D,20101206,000000,4.73,5.13,4.66,5.02,144303,0
+AGYS.US,D,20101207,000000,5.09,5.12,4.95,5.08,55785,0
+AGYS.US,D,20101208,000000,5.12,5.2,5.02,5.02,106976,0
+AGYS.US,D,20101209,000000,5.06,5.15,5.03,5.1,76536,0
+AGYS.US,D,20101210,000000,5.12,6.02,5.08,6,254495,0
+AGYS.US,D,20101213,000000,6.04,6.19,5.59,5.65,256846,0
+AGYS.US,D,20101214,000000,5.66,5.92,5.32,5.4,202496,0
+AGYS.US,D,20101215,000000,5.36,5.59,5.3,5.46,121104,0
+AGYS.US,D,20101216,000000,5.47,5.8,5.32,5.8,132627,0
+AGYS.US,D,20101217,000000,5.79,6,5.63,5.97,237112,0
+AGYS.US,D,20101220,000000,6.04,6.12,5.82,6.02,221200,0
+AGYS.US,D,20101221,000000,6.06,6.16,5.96,6.16,138477,0
+AGYS.US,D,20101222,000000,6.16,6.19,5.9,6.01,184461,0
+AGYS.US,D,20101223,000000,5.99,6.09,5.77,6.07,106018,0
+AGYS.US,D,20101227,000000,6.03,6.07,5.93,6.04,34517,0
+AGYS.US,D,20101228,000000,6.02,6.02,5.55,5.93,58934,0
+AGYS.US,D,20101229,000000,5.96,5.98,5.91,5.95,36339,0
+AGYS.US,D,20101230,000000,5.97,5.99,5.9,5.9,67369,0
+AGYS.US,D,20101231,000000,5.61,5.72,5.55,5.63,171818,0
+AGYS.US,D,20110103,000000,5.69,5.82,5.53,5.79,129942,0
+AGYS.US,D,20110104,000000,5.85,5.86,5.51,5.67,153688,0
+AGYS.US,D,20110105,000000,5.67,5.67,5.5,5.56,80283,0
+AGYS.US,D,20110106,000000,5.54,5.54,5.38,5.4,104905,0
+AGYS.US,D,20110107,000000,5.4,5.4,5.14,5.3,154950,0
+AGYS.US,D,20110110,000000,5.25,5.41,5.23,5.26,215453,0
+AGYS.US,D,20110111,000000,5.3,5.41,5.27,5.34,131076,0
+AGYS.US,D,20110112,000000,5.39,5.71,5.39,5.59,124338,0
+AGYS.US,D,20110113,000000,5.56,5.69,5.35,5.37,124446,0
+AGYS.US,D,20110114,000000,5.37,5.62,5.37,5.48,178842,0
+AGYS.US,D,20110118,000000,5.45,5.79,5.45,5.65,115957,0
+AGYS.US,D,20110119,000000,5.61,5.82,5.52,5.75,128680,0
+AGYS.US,D,20110120,000000,5.74,5.75,5.57,5.66,156653,0
+AGYS.US,D,20110121,000000,5.8,5.8,5.33,5.33,112244,0
+AGYS.US,D,20110124,000000,5.35,5.59,5.34,5.54,81307,0
+AGYS.US,D,20110125,000000,5.51,5.79,5.46,5.74,115107,0
+AGYS.US,D,20110126,000000,5.78,5.82,5.64,5.71,107415,0
+AGYS.US,D,20110127,000000,5.75,5.95,5.58,5.77,98997,0
+AGYS.US,D,20110128,000000,5.78,5.88,5.56,5.56,155019,0
+AGYS.US,D,20110131,000000,5.59,5.76,5.52,5.73,85959,0
+AGYS.US,D,20110201,000000,5.61,5.89,5.61,5.72,85554,0
+AGYS.US,D,20110202,000000,5.5,5.76,5.5,5.59,162787,0
+AGYS.US,D,20110203,000000,5.56,5.95,5.56,5.91,177033,0
+AGYS.US,D,20110204,000000,5.89,5.92,5.67,5.73,39036,0
+AGYS.US,D,20110207,000000,5.76,5.95,5.76,5.85,46635,0
+AGYS.US,D,20110208,000000,5.83,5.93,5.65,5.93,117327,0
+AGYS.US,D,20110209,000000,5.95,6.09,5.75,5.83,111368,0
+AGYS.US,D,20110210,000000,5.78,6.46,5.76,6.4,236875,0
+AGYS.US,D,20110211,000000,6.33,6.5,6.12,6.49,164478,0
+AGYS.US,D,20110214,000000,6.46,6.5,5.85,6.02,151919,0
+AGYS.US,D,20110215,000000,6.01,6.05,5.86,5.86,109723,0
+AGYS.US,D,20110216,000000,5.96,5.99,5.8,5.82,57611,0
+AGYS.US,D,20110218,000000,5.76,5.76,5.58,5.68,73398,0
+AGYS.US,D,20110222,000000,5.47,5.64,5.36,5.43,182688,0
+AGYS.US,D,20110223,000000,5.37,5.66,5.23,5.29,144904,0
+AGYS.US,D,20110224,000000,5.27,5.44,5.2,5.38,169719,0
+AGYS.US,D,20110225,000000,5.37,5.6,5.35,5.56,78986,0
+AGYS.US,D,20110228,000000,5.61,5.65,5,5.02,378992,0
+AGYS.US,D,20110301,000000,5.06,5.21,4.91,5.1,133817,0
+AGYS.US,D,20110302,000000,5.08,5.21,5.02,5.13,86937,0
+AGYS.US,D,20110303,000000,5.27,5.35,5.2,5.34,97538,0
+AGYS.US,D,20110304,000000,5.34,5.34,5.25,5.31,43198,0
+AGYS.US,D,20110307,000000,5.31,5.32,5.02,5.11,86265,0
+AGYS.US,D,20110308,000000,5.12,5.27,5.04,5.18,108509,0
+AGYS.US,D,20110309,000000,5.23,5.26,5,5.03,81297,0
+AGYS.US,D,20110310,000000,4.91,5.06,4.78,4.97,173739,0
+AGYS.US,D,20110311,000000,5.03,5.04,4.92,4.93,41828,0
+AGYS.US,D,20110314,000000,4.85,5.16,4.74,5.11,59341,0
+AGYS.US,D,20110315,000000,5.04,5.15,4.87,4.97,109084,0
+AGYS.US,D,20110316,000000,4.93,5.02,4.8,4.81,89510,0
+AGYS.US,D,20110317,000000,4.94,5.09,4.9,4.96,65252,0
+AGYS.US,D,20110318,000000,5.02,5.26,4.98,5.14,168740,0
+AGYS.US,D,20110321,000000,5.18,5.26,5.01,5.18,66956,0
+AGYS.US,D,20110322,000000,5.11,5.32,5.08,5.29,53349,0
+AGYS.US,D,20110323,000000,5.27,5.38,5.17,5.34,63005,0
+AGYS.US,D,20110324,000000,5.37,5.51,5.37,5.48,72797,0
+AGYS.US,D,20110325,000000,5.56,5.6,5.46,5.5,63880,0
+AGYS.US,D,20110328,000000,5.57,5.61,5.38,5.59,80726,0
+AGYS.US,D,20110329,000000,5.57,5.68,5.55,5.61,47570,0
+AGYS.US,D,20110330,000000,5.52,5.73,5.52,5.73,67855,0
+AGYS.US,D,20110331,000000,5.74,5.79,5.59,5.74,58045,0
+AGYS.US,D,20110401,000000,5.7,5.8,5.65,5.79,45121,0
+AGYS.US,D,20110404,000000,5.82,5.83,5.66,5.8,45312,0
+AGYS.US,D,20110405,000000,5.81,5.83,5.67,5.7,83150,0
+AGYS.US,D,20110406,000000,5.66,5.75,5.64,5.68,40565,0
+AGYS.US,D,20110407,000000,5.67,5.71,5.34,5.39,126306,0
+AGYS.US,D,20110408,000000,5.31,5.45,5.18,5.18,85755,0
+AGYS.US,D,20110411,000000,5.2,5.32,5.06,5.15,69050,0
+AGYS.US,D,20110412,000000,5.11,5.25,5,5,78026,0
+AGYS.US,D,20110413,000000,4.96,5.14,4.96,5,57949,0
+AGYS.US,D,20110414,000000,4.9,5.05,4.9,5.04,59201,0
+AGYS.US,D,20110415,000000,5.03,5.11,4.96,5.1,95489,0
+AGYS.US,D,20110418,000000,5.05,5.05,4.91,5.04,89400,0
+AGYS.US,D,20110419,000000,5.07,5.07,4.84,4.98,56860,0
+AGYS.US,D,20110420,000000,5.05,5.09,4.95,5.06,78164,0
+AGYS.US,D,20110421,000000,5.09,5.13,4.96,4.99,38530,0
+AGYS.US,D,20110425,000000,5.04,5.15,4.96,5.12,50974,0
+AGYS.US,D,20110426,000000,5.05,5.32,5,5.19,71296,0
+AGYS.US,D,20110427,000000,5.18,5.19,5,5.09,98088,0
+AGYS.US,D,20110428,000000,5.09,5.26,5.01,5.19,249305,0
+AGYS.US,D,20110429,000000,5.22,5.29,5.04,5.2,54543,0
+AGYS.US,D,20110502,000000,5.22,5.23,4.98,4.98,51393,0
+AGYS.US,D,20110503,000000,4.97,5.06,4.9,4.95,63895,0
+AGYS.US,D,20110504,000000,4.99,5.03,4.75,4.91,68596,0
+AGYS.US,D,20110505,000000,4.86,5.26,4.82,4.97,102439,0
+AGYS.US,D,20110506,000000,5,5.09,4.9,5,47542,0
+AGYS.US,D,20110509,000000,4.98,5.06,4.86,4.91,74559,0
+AGYS.US,D,20110510,000000,4.92,5.45,4.92,5.35,111874,0
+AGYS.US,D,20110511,000000,5.31,5.31,5.02,5.05,60648,0
+AGYS.US,D,20110512,000000,4.99,5.22,4.91,5.18,50240,0
+AGYS.US,D,20110513,000000,5.14,5.19,5,5.15,75258,0
+AGYS.US,D,20110516,000000,4.9,5.11,4.78,4.82,130021,0
+AGYS.US,D,20110517,000000,4.78,4.82,4.65,4.73,118666,0
+AGYS.US,D,20110518,000000,4.74,4.84,4.69,4.76,88695,0
+AGYS.US,D,20110519,000000,4.77,4.8,4.46,4.6,86897,0
+AGYS.US,D,20110520,000000,4.5,4.74,4.43,4.68,87978,0
+AGYS.US,D,20110523,000000,4.58,4.73,4.52,4.64,60220,0
+AGYS.US,D,20110524,000000,4.68,4.78,4.51,4.61,95722,0
+AGYS.US,D,20110525,000000,4.58,4.82,4.58,4.64,98439,0
+AGYS.US,D,20110526,000000,4.62,4.75,4.62,4.75,37792,0
+AGYS.US,D,20110527,000000,4.79,4.86,4.75,4.78,88618,0
+AGYS.US,D,20110531,000000,5.7,7.44,5.7,6.81,2026325,0
+AGYS.US,D,20110601,000000,6.76,7.11,6.61,6.99,571827,0
+AGYS.US,D,20110602,000000,6.99,8.2,6.91,7.99,815596,0
+AGYS.US,D,20110603,000000,7.82,8.1,7.65,7.7,356953,0
+AGYS.US,D,20110606,000000,7.65,7.65,7.26,7.4,264494,0
+AGYS.US,D,20110607,000000,7.65,8.19,7.58,7.85,373949,0
+AGYS.US,D,20110608,000000,7.83,8.18,7.59,7.84,257964,0
+AGYS.US,D,20110609,000000,7.8,7.97,7.51,7.57,236656,0
+AGYS.US,D,20110610,000000,7.54,7.62,7.25,7.33,172392,0
+AGYS.US,D,20110613,000000,7.4,7.72,7.38,7.5,179446,0
+AGYS.US,D,20110614,000000,7.9,7.96,7.45,7.7,150804,0
+AGYS.US,D,20110615,000000,7.69,8.03,7.68,7.71,398947,0
+AGYS.US,D,20110616,000000,7.74,7.91,7.52,7.87,201308,0
+AGYS.US,D,20110617,000000,8.01,8.19,7.6,7.69,744191,0
+AGYS.US,D,20110620,000000,7.67,8.05,7.67,7.99,276432,0
+AGYS.US,D,20110621,000000,8.07,8.53,7.93,8.36,283207,0
+AGYS.US,D,20110622,000000,8.3,8.5,8.04,8.08,196018,0
+AGYS.US,D,20110623,000000,7.92,8.16,7.78,8.13,143916,0
+AGYS.US,D,20110624,000000,8.15,8.47,8.01,8.14,541715,0
+AGYS.US,D,20110627,000000,8.14,8.39,7.98,8.27,258202,0
+AGYS.US,D,20110628,000000,8.29,8.62,8.2,8.29,220681,0
+AGYS.US,D,20110629,000000,8.43,8.51,8.2,8.31,152472,0
+AGYS.US,D,20110630,000000,8.26,8.38,8.1,8.34,189841,0
+AGYS.US,D,20110701,000000,8.28,8.43,8.18,8.33,260046,0
+AGYS.US,D,20110705,000000,8.27,8.48,8.12,8.34,255519,0
+AGYS.US,D,20110706,000000,8.3,9.06,8.23,8.36,185148,0
+AGYS.US,D,20110707,000000,8.46,8.61,8.28,8.43,180092,0
+AGYS.US,D,20110708,000000,8.36,8.65,8.36,8.5,153266,0
+AGYS.US,D,20110711,000000,8.29,8.8,8.29,8.73,171492,0
+AGYS.US,D,20110712,000000,8.86,9.02,8.65,8.75,174710,0
+AGYS.US,D,20110713,000000,8.79,9.44,8.79,9.39,238307,0
+AGYS.US,D,20110714,000000,9.4,9.79,9.34,9.67,594910,0
+AGYS.US,D,20110715,000000,9.69,9.69,9.37,9.44,210057,0
+AGYS.US,D,20110718,000000,9.47,9.67,9.17,9.39,141620,0
+AGYS.US,D,20110719,000000,9.53,9.8,9.51,9.78,255582,0
+AGYS.US,D,20110720,000000,9.83,9.85,9.68,9.83,150842,0
+AGYS.US,D,20110721,000000,9.85,10,9.64,9.71,193206,0
+AGYS.US,D,20110722,000000,9.7,9.73,9.44,9.62,170930,0
+AGYS.US,D,20110725,000000,9.57,9.9,9.44,9.61,127915,0
+AGYS.US,D,20110726,000000,9.58,9.75,9.51,9.62,89881,0
+AGYS.US,D,20110727,000000,9.52,9.61,9.14,9.19,136252,0
+AGYS.US,D,20110728,000000,9.1,9.56,9.07,9.35,194437,0
+AGYS.US,D,20110729,000000,9.22,9.59,9.03,9.57,193205,0
+AGYS.US,D,20110801,000000,9.71,9.89,9.45,9.76,322370,0
+AGYS.US,D,20110802,000000,9.75,9.8,8.98,9.05,176076,0
+AGYS.US,D,20110803,000000,9.05,9.62,8.79,9.5,180428,0
+AGYS.US,D,20110804,000000,9.34,9.57,8.86,8.87,182652,0
+AGYS.US,D,20110805,000000,8.94,9.38,8.29,8.5,425953,0
+AGYS.US,D,20110808,000000,8.02,8.64,7.99,7.99,335377,0
+AGYS.US,D,20110809,000000,8.07,8.22,6.8,7.1,935354,0
+AGYS.US,D,20110810,000000,6.96,7.1,6.73,6.74,573768,0
+AGYS.US,D,20110811,000000,6.78,7.6,6.6,7.42,350020,0
+AGYS.US,D,20110812,000000,7.45,7.62,7.36,7.5,330395,0
+AGYS.US,D,20110815,000000,7.51,8.42,7.51,8.33,260133,0
+AGYS.US,D,20110816,000000,8.3,8.63,8,8.05,188895,0
+AGYS.US,D,20110817,000000,8.07,8.72,7.91,8.14,136724,0
+AGYS.US,D,20110818,000000,7.9,8.19,7.69,7.75,200063,0
+AGYS.US,D,20110819,000000,7.63,8.02,7.63,7.74,119629,0
+AGYS.US,D,20110822,000000,8.37,8.37,7.86,7.95,154751,0
+AGYS.US,D,20110823,000000,8.01,8.49,8,8.42,168544,0
+AGYS.US,D,20110824,000000,8.38,8.7,8.38,8.56,122815,0
+AGYS.US,D,20110825,000000,8.66,8.87,8.52,8.58,169386,0
+AGYS.US,D,20110826,000000,8.54,9.11,8.38,8.87,230849,0
+AGYS.US,D,20110829,000000,9.01,9.5,9.01,9.5,112652,0
+AGYS.US,D,20110830,000000,9.43,9.54,9.07,9.36,148454,0
+AGYS.US,D,20110831,000000,9.38,9.48,9,9.05,135044,0
+AGYS.US,D,20110901,000000,9.05,9.2,8.65,8.69,205030,0
+AGYS.US,D,20110902,000000,8.4,8.64,8.08,8.11,67833,0
+AGYS.US,D,20110906,000000,7.62,8.25,7.59,8.2,193880,0
+AGYS.US,D,20110907,000000,8.24,8.75,8.23,8.71,194114,0
+AGYS.US,D,20110908,000000,8.59,9,8.59,8.67,150326,0
+AGYS.US,D,20110909,000000,8.56,8.69,8.08,8.25,181525,0
+AGYS.US,D,20110912,000000,8.05,8.55,8.05,8.45,111664,0
+AGYS.US,D,20110913,000000,8.5,8.99,8.4,8.81,195688,0
+AGYS.US,D,20110914,000000,8.93,9,8.8,8.86,193228,0
+AGYS.US,D,20110915,000000,8.97,9.13,8.77,9.11,123179,0
+AGYS.US,D,20110916,000000,9.15,9.18,8.66,9.14,678963,0
+AGYS.US,D,20110919,000000,9.13,9.2,8.82,9.03,175193,0
+AGYS.US,D,20110920,000000,9.14,9.25,8.6,8.61,189914,0
+AGYS.US,D,20110921,000000,8.58,9.08,8.26,8.33,200028,0
+AGYS.US,D,20110922,000000,8.3,8.64,7.45,7.64,239518,0
+AGYS.US,D,20110923,000000,7.64,7.89,7.6,7.72,141285,0
+AGYS.US,D,20110926,000000,7.79,8.01,7.62,7.87,151025,0
+AGYS.US,D,20110927,000000,7.93,8.23,7.69,7.81,198083,0
+AGYS.US,D,20110928,000000,7.79,8,7.28,7.29,156381,0
+AGYS.US,D,20110929,000000,7.35,7.51,7,7.34,101256,0
+AGYS.US,D,20110930,000000,7.19,7.35,7.12,7.13,106859,0
+AGYS.US,D,20111003,000000,6.56,7.11,6.55,6.56,261402,0
+AGYS.US,D,20111004,000000,6.5,7.57,6.5,7.54,245701,0
+AGYS.US,D,20111005,000000,7.54,7.9,7.32,7.83,125472,0
+AGYS.US,D,20111006,000000,7.75,8.02,7.63,7.92,111929,0
+AGYS.US,D,20111007,000000,7.77,7.94,7.56,7.62,72720,0
+AGYS.US,D,20111010,000000,7.79,8.19,7.6,8.14,100364,0
+AGYS.US,D,20111011,000000,8.06,8.31,7.77,8.02,113714,0
+AGYS.US,D,20111012,000000,8.13,8.73,8.13,8.64,150694,0
+AGYS.US,D,20111013,000000,8.55,8.67,8.3,8.57,85124,0
+AGYS.US,D,20111014,000000,8.72,8.89,8.7,8.88,73763,0
+AGYS.US,D,20111017,000000,8.77,8.85,8.49,8.59,80404,0
+AGYS.US,D,20111018,000000,8.49,8.76,8.21,8.73,150774,0
+AGYS.US,D,20111019,000000,8.67,8.88,8.31,8.38,90388,0
+AGYS.US,D,20111020,000000,8.36,8.4,7.9,8.2,101153,0
+AGYS.US,D,20111021,000000,8.42,8.64,8.25,8.59,127280,0
+AGYS.US,D,20111024,000000,8.67,8.96,8.52,8.81,114280,0
+AGYS.US,D,20111025,000000,8.57,8.83,8.32,8.37,88839,0
+AGYS.US,D,20111026,000000,8.5,8.95,8.34,8.95,120404,0
+AGYS.US,D,20111027,000000,9,9,8.71,9,216770,0
+AGYS.US,D,20111028,000000,8.92,9,8.66,8.66,126851,0
+AGYS.US,D,20111031,000000,8.53,8.91,8.41,8.49,120657,0
+AGYS.US,D,20111101,000000,8.08,8.49,7.74,8.03,103729,0
+AGYS.US,D,20111102,000000,8.2,8.59,8.1,8.56,98337,0
+AGYS.US,D,20111103,000000,8.68,8.9,8.41,8.87,95180,0
+AGYS.US,D,20111104,000000,8.73,8.87,8.56,8.6,56215,0
+AGYS.US,D,20111107,000000,8.57,8.65,8.06,8.31,48226,0
+AGYS.US,D,20111108,000000,8.37,8.4,8.02,8.14,100801,0
+AGYS.US,D,20111109,000000,8.07,8.38,7.86,8.02,126530,0
+AGYS.US,D,20111110,000000,8.11,8.39,8.07,8.23,148335,0
+AGYS.US,D,20111111,000000,8.37,8.84,8.31,8.66,120918,0
+AGYS.US,D,20111114,000000,8.63,8.92,8.59,8.65,119986,0
+AGYS.US,D,20111115,000000,8.55,8.94,8.52,8.9,105636,0
+AGYS.US,D,20111116,000000,8.76,8.95,8.55,8.59,219624,0
+AGYS.US,D,20111117,000000,8.56,8.78,8.4,8.68,96054,0
+AGYS.US,D,20111118,000000,8.83,8.83,8.43,8.47,97613,0
+AGYS.US,D,20111121,000000,8.3,8.41,7.91,7.98,137779,0
+AGYS.US,D,20111122,000000,8.02,8.13,7.49,7.58,231284,0
+AGYS.US,D,20111123,000000,7.52,7.61,7.24,7.26,112221,0
+AGYS.US,D,20111125,000000,7.24,7.5,7.2,7.3,71005,0
+AGYS.US,D,20111128,000000,7.61,7.82,7.47,7.76,102418,0
+AGYS.US,D,20111129,000000,7.71,7.79,7.24,7.32,192459,0
+AGYS.US,D,20111130,000000,7.66,8.15,7.51,8.13,194539,0
+AGYS.US,D,20111201,000000,7.81,8.12,7.81,7.93,125677,0
+AGYS.US,D,20111202,000000,8.08,8.2,7.97,8.11,59425,0
+AGYS.US,D,20111205,000000,8,8.37,8,8.32,82591,0
+AGYS.US,D,20111206,000000,8.32,8.39,8.11,8.2,101088,0
+AGYS.US,D,20111207,000000,8.13,8.5,7.87,8.45,92400,0
+AGYS.US,D,20111208,000000,8.33,8.33,7.99,8.03,60424,0
+AGYS.US,D,20111209,000000,8.06,8.28,8,8.25,98985,0
+AGYS.US,D,20111212,000000,8.06,8.16,7.92,8.07,83363,0
+AGYS.US,D,20111213,000000,8.09,8.25,7.77,7.87,187387,0
+AGYS.US,D,20111214,000000,7.76,7.88,7.58,7.85,175827,0
+AGYS.US,D,20111215,000000,7.93,7.97,7.69,7.73,213854,0
+AGYS.US,D,20111216,000000,7.89,7.89,7.37,7.48,457380,0
+AGYS.US,D,20111219,000000,7.57,7.8,7.05,7.12,227826,0
+AGYS.US,D,20111220,000000,7.23,7.8,7.22,7.76,126359,0
+AGYS.US,D,20111221,000000,7.7,7.78,7.43,7.68,64685,0
+AGYS.US,D,20111222,000000,7.75,8.08,7.71,7.93,67119,0
+AGYS.US,D,20111223,000000,7.96,7.97,7.77,7.84,46078,0
+AGYS.US,D,20111227,000000,7.85,8.02,7.66,7.94,55920,0
+AGYS.US,D,20111228,000000,7.94,7.94,7.75,7.76,55302,0
+AGYS.US,D,20111229,000000,7.84,8.07,7.74,8.04,54090,0
+AGYS.US,D,20111230,000000,7.94,8.15,7.85,7.95,97360,0
+AGYS.US,D,20120103,000000,8.2,8.2,7.88,8.06,81072,0
+AGYS.US,D,20120104,000000,8,8.15,7.95,8.01,66497,0
+AGYS.US,D,20120105,000000,7.87,8.14,7.87,8.02,31965,0
+AGYS.US,D,20120106,000000,7.92,7.99,7.72,7.8,104018,0
+AGYS.US,D,20120109,000000,7.84,7.92,7.69,7.79,99380,0
+AGYS.US,D,20120110,000000,7.92,8.13,7.85,8.07,90236,0
+AGYS.US,D,20120111,000000,8.01,8.31,7.92,8.15,63970,0
+AGYS.US,D,20120112,000000,8.15,8.69,7.81,8.65,70100,0
+AGYS.US,D,20120113,000000,8.52,8.55,8.24,8.28,60270,0
+AGYS.US,D,20120117,000000,8.24,8.37,7.93,7.93,87389,0
+AGYS.US,D,20120118,000000,8.02,8.33,7.9,8.32,56804,0
+AGYS.US,D,20120119,000000,8.44,8.47,8.22,8.23,45684,0
+AGYS.US,D,20120120,000000,8.2,8.51,8.13,8.31,78392,0
+AGYS.US,D,20120123,000000,8.32,8.46,8.11,8.32,40699,0
+AGYS.US,D,20120124,000000,8.25,8.4,8.19,8.38,45048,0
+AGYS.US,D,20120125,000000,8.38,8.44,8.18,8.37,50626,0
+AGYS.US,D,20120126,000000,8.37,8.5,8.37,8.46,43860,0
+AGYS.US,D,20120127,000000,8.41,8.5,8.29,8.38,50647,0
+AGYS.US,D,20120130,000000,8.25,8.41,8.23,8.24,81092,0
+AGYS.US,D,20120131,000000,8.33,8.33,6.92,8.14,121537,0
+AGYS.US,D,20120201,000000,8.23,8.45,8.16,8.44,90756,0
+AGYS.US,D,20120202,000000,8.44,8.7,8.24,8.59,109662,0
+AGYS.US,D,20120203,000000,8.82,8.94,8.56,8.74,93160,0
+AGYS.US,D,20120206,000000,8.68,8.88,8.6,8.74,58373,0
+AGYS.US,D,20120207,000000,8.7,8.86,8.64,8.66,65715,0
+AGYS.US,D,20120208,000000,8.68,8.92,8.55,8.66,78647,0
+AGYS.US,D,20120209,000000,8.63,8.84,7.28,7.41,163196,0
+AGYS.US,D,20120210,000000,7.27,7.32,6.97,7.15,353959,0
+AGYS.US,D,20120213,000000,7.25,7.46,7.1,7.32,333288,0
+AGYS.US,D,20120214,000000,7.32,7.42,7.21,7.3,76847,0
+AGYS.US,D,20120215,000000,7.34,7.41,7.1,7.17,148008,0
+AGYS.US,D,20120216,000000,7.38,7.76,7.25,7.72,131029,0
+AGYS.US,D,20120217,000000,7.78,7.89,7.55,7.77,97302,0
+AGYS.US,D,20120221,000000,7.87,8.25,7.72,8.12,151634,0
+AGYS.US,D,20120222,000000,8.09,8.3,7.96,8.06,177858,0
+AGYS.US,D,20120223,000000,8.05,8.38,7.92,8.33,121073,0
+AGYS.US,D,20120224,000000,8.34,8.4,8.13,8.22,64152,0
+AGYS.US,D,20120227,000000,8.07,8.49,8.04,8.38,105011,0
+AGYS.US,D,20120228,000000,8.38,8.41,8.2,8.21,67947,0
+AGYS.US,D,20120229,000000,8.21,8.42,7.9,8.05,156598,0
+AGYS.US,D,20120301,000000,8.05,8.39,8,8.02,93576,0
+AGYS.US,D,20120302,000000,8.04,8.22,7.91,8.06,203739,0
+AGYS.US,D,20120305,000000,8.02,8.3,7.95,8.22,109542,0
+AGYS.US,D,20120306,000000,8.09,8.2,7.86,7.88,182884,0
+AGYS.US,D,20120307,000000,7.89,8.1,7.76,7.83,116433,0
+AGYS.US,D,20120308,000000,7.9,8.06,7.77,7.96,76525,0
+AGYS.US,D,20120309,000000,8.05,8.44,8.05,8.23,102465,0
+AGYS.US,D,20120312,000000,8.27,8.45,8.13,8.26,108810,0
+AGYS.US,D,20120313,000000,8.38,9.44,8.38,9.33,467980,0
+AGYS.US,D,20120314,000000,9.32,9.32,8.94,9.1,126990,0
+AGYS.US,D,20120315,000000,9.07,9.27,8.91,9.14,95517,0
+AGYS.US,D,20120316,000000,9.26,9.26,8.94,9.02,212130,0
+AGYS.US,D,20120319,000000,9.02,9.43,8.98,9.33,53055,0
+AGYS.US,D,20120320,000000,9.23,9.35,9.07,9.21,40580,0
+AGYS.US,D,20120321,000000,9.2,9.39,9.11,9.13,76723,0
+AGYS.US,D,20120322,000000,8.83,9.32,8.81,9.24,49162,0
+AGYS.US,D,20120323,000000,9.09,9.35,9.09,9.34,39189,0
+AGYS.US,D,20120326,000000,9.5,9.6,9.27,9.3,104874,0
+AGYS.US,D,20120327,000000,9.31,9.49,9.18,9.21,55742,0
+AGYS.US,D,20120328,000000,9.2,9.2,9.01,9.11,56819,0
+AGYS.US,D,20120329,000000,9.04,9.24,8.98,9.15,30595,0
+AGYS.US,D,20120330,000000,9.17,9.25,8.97,8.99,63541,0
+AGYS.US,D,20120402,000000,8.98,9.22,8.79,9.13,70607,0
+AGYS.US,D,20120403,000000,9.11,9.25,8.97,9.04,63616,0
+AGYS.US,D,20120404,000000,8.89,9.06,8.65,8.7,95074,0
+AGYS.US,D,20120405,000000,8.65,8.83,8.65,8.81,28131,0
+AGYS.US,D,20120409,000000,8.64,9.1,8.6,8.65,66799,0
+AGYS.US,D,20120410,000000,8.58,8.73,8.39,8.5,107723,0
+AGYS.US,D,20120411,000000,8.56,8.92,8.56,8.68,67646,0
+AGYS.US,D,20120412,000000,8.68,8.99,8.66,8.91,63324,0
+AGYS.US,D,20120413,000000,8.84,8.89,8.6,8.62,88920,0
+AGYS.US,D,20120416,000000,8.68,8.72,8.42,8.52,35754,0
+AGYS.US,D,20120417,000000,8.63,8.85,8.51,8.76,91812,0
+AGYS.US,D,20120418,000000,8.69,8.76,8.48,8.62,81430,0
+AGYS.US,D,20120419,000000,8.65,8.87,8.55,8.76,76776,0
+AGYS.US,D,20120420,000000,8.72,8.91,8.68,8.73,57083,0
+AGYS.US,D,20120423,000000,8.54,8.68,8.39,8.5,81671,0
+AGYS.US,D,20120424,000000,8.53,8.89,8.36,8.75,92718,0
+AGYS.US,D,20120425,000000,8.91,9.14,8.63,8.79,51269,0
+AGYS.US,D,20120426,000000,8.75,9.05,8.65,8.89,85596,0
+AGYS.US,D,20120427,000000,8.9,9.19,8.77,9.09,64482,0
+AGYS.US,D,20120430,000000,9.11,9.13,8.76,8.76,72163,0
+AGYS.US,D,20120501,000000,8.75,8.99,8.7,8.79,82625,0
+AGYS.US,D,20120502,000000,8.68,9.03,8.61,8.72,59665,0
+AGYS.US,D,20120503,000000,8.72,8.87,8.45,8.59,111218,0
+AGYS.US,D,20120504,000000,8.51,8.54,8.29,8.45,75282,0
+AGYS.US,D,20120507,000000,8.44,8.73,8.39,8.7,39642,0
+AGYS.US,D,20120508,000000,8.61,8.94,8.55,8.72,122940,0
+AGYS.US,D,20120509,000000,8.57,8.86,8.55,8.64,68911,0
+AGYS.US,D,20120510,000000,8.75,8.91,8.59,8.69,118279,0
+AGYS.US,D,20120511,000000,8.58,8.8,8.58,8.73,39116,0
+AGYS.US,D,20120514,000000,8.65,8.75,8.65,8.66,60299,0
+AGYS.US,D,20120515,000000,8.65,8.8,8.65,8.75,52015,0
+AGYS.US,D,20120516,000000,8.79,8.81,8.64,8.66,107945,0
+AGYS.US,D,20120517,000000,8.67,8.82,8.58,8.61,95824,0
+AGYS.US,D,20120518,000000,8.6,8.72,7.96,8.03,88405,0
+AGYS.US,D,20120521,000000,8.09,8.09,7.47,7.92,63133,0
+AGYS.US,D,20120522,000000,7.94,7.94,7.27,7.37,96784,0
+AGYS.US,D,20120523,000000,7.26,7.47,7.21,7.44,58828,0
+AGYS.US,D,20120524,000000,7.47,7.47,7.18,7.32,58067,0
+AGYS.US,D,20120525,000000,7.29,7.32,7.16,7.19,58370,0
+AGYS.US,D,20120529,000000,7.24,7.3,7.01,7.04,38152,0
+AGYS.US,D,20120530,000000,6.95,7.16,6.81,7.09,75531,0
+AGYS.US,D,20120531,000000,7.07,7.33,7.05,7.28,369518,0
+AGYS.US,D,20120601,000000,7.07,7.35,7.07,7.25,73849,0
+AGYS.US,D,20120604,000000,7.3,7.42,7.15,7.32,73941,0
+AGYS.US,D,20120605,000000,7.28,7.45,7.26,7.4,63818,0
+AGYS.US,D,20120606,000000,7.51,7.87,7.4,7.86,126630,0
+AGYS.US,D,20120607,000000,7.98,7.98,7.5,7.53,68787,0
+AGYS.US,D,20120608,000000,7.45,7.56,7.06,7.26,124579,0
+AGYS.US,D,20120611,000000,7.12,7.36,7.01,7.3,200598,0
+AGYS.US,D,20120612,000000,7.33,7.56,7.25,7.46,63009,0
+AGYS.US,D,20120613,000000,7.47,7.52,7.21,7.28,91116,0
+AGYS.US,D,20120614,000000,7.29,7.44,7.24,7.37,58452,0
+AGYS.US,D,20120615,000000,7.39,7.91,7.32,7.87,116696,0
+AGYS.US,D,20120618,000000,7.77,7.89,7.58,7.69,69259,0
+AGYS.US,D,20120619,000000,7.71,7.94,7.65,7.67,103534,0
+AGYS.US,D,20120620,000000,7.67,7.86,7.65,7.8,33799,0
+AGYS.US,D,20120621,000000,7.83,7.83,7.65,7.68,50135,0
+AGYS.US,D,20120622,000000,7.72,8.21,7.72,8.2,235953,0
+AGYS.US,D,20120625,000000,7.95,8.19,7.8,7.84,60838,0
+AGYS.US,D,20120626,000000,7.83,8.03,7.7,7.98,43418,0
+AGYS.US,D,20120627,000000,8.03,8.17,7.9,8.06,37403,0
+AGYS.US,D,20120628,000000,8.02,8.09,7.8,8.09,41515,0
+AGYS.US,D,20120629,000000,8.2,8.75,8.05,8.67,72600,0
+AGYS.US,D,20120702,000000,8.66,8.67,8.36,8.52,76914,0
+AGYS.US,D,20120703,000000,8.53,8.73,8.45,8.73,21292,0
+AGYS.US,D,20120705,000000,8.67,8.78,8.55,8.57,51603,0
+AGYS.US,D,20120706,000000,8.46,8.53,8.28,8.35,33790,0
+AGYS.US,D,20120709,000000,8.3,8.4,8.27,8.4,50637,0
+AGYS.US,D,20120710,000000,8.49,8.52,8.22,8.28,39036,0
+AGYS.US,D,20120711,000000,8.32,8.46,8.15,8.41,30802,0
+AGYS.US,D,20120712,000000,8.24,8.62,8.18,8.57,34068,0
+AGYS.US,D,20120713,000000,8.57,8.64,8.43,8.58,57385,0
+AGYS.US,D,20120716,000000,8.53,8.96,8.38,8.81,35300,0
+AGYS.US,D,20120717,000000,8.85,8.95,8.66,8.69,33304,0
+AGYS.US,D,20120718,000000,8.68,8.96,8.67,8.78,20712,0
+AGYS.US,D,20120719,000000,8.8,9,8.54,8.55,28013,0
+AGYS.US,D,20120720,000000,8.5,8.5,8.14,8.2,45247,0
+AGYS.US,D,20120723,000000,8.05,8.78,8,8.65,78433,0
+AGYS.US,D,20120724,000000,8.7,8.7,8.25,8.26,25992,0
+AGYS.US,D,20120725,000000,8.35,8.65,8.27,8.46,24093,0
+AGYS.US,D,20120726,000000,8.52,8.61,8.11,8.26,29879,0
+AGYS.US,D,20120727,000000,9.05,9.05,8.66,8.79,57374,0
+AGYS.US,D,20120730,000000,8.75,8.84,8.57,8.62,27280,0
+AGYS.US,D,20120731,000000,8.55,8.74,8.55,8.69,74575,0
+AGYS.US,D,20120801,000000,8.7,8.73,8.39,8.42,52585,0
+AGYS.US,D,20120802,000000,8.35,8.57,8.35,8.47,23213,0
+AGYS.US,D,20120803,000000,8.56,8.73,8.46,8.5,25115,0
+AGYS.US,D,20120806,000000,8.49,8.7,8.49,8.51,27664,0
+AGYS.US,D,20120807,000000,8.57,8.74,8.47,8.5,30566,0
+AGYS.US,D,20120808,000000,8.5,8.7,8.5,8.59,17911,0
+AGYS.US,D,20120809,000000,8.57,8.62,8.35,8.37,34279,0
+AGYS.US,D,20120810,000000,8.39,8.42,8.31,8.35,12658,0
+AGYS.US,D,20120813,000000,8.31,8.49,8.09,8.27,20463,0
+AGYS.US,D,20120814,000000,8.29,8.32,8.2,8.3,52717,0
+AGYS.US,D,20120815,000000,8.25,8.59,8.25,8.53,25983,0
+AGYS.US,D,20120816,000000,8.48,8.62,8.38,8.44,28926,0
+AGYS.US,D,20120817,000000,8.43,8.67,8.39,8.59,60249,0
+AGYS.US,D,20120820,000000,8.53,8.7,8.44,8.61,28792,0
+AGYS.US,D,20120821,000000,8.68,8.7,8.53,8.56,23961,0
+AGYS.US,D,20120822,000000,8.5,8.6,8.42,8.44,22796,0
+AGYS.US,D,20120823,000000,8.4,8.61,8.4,8.52,15556,0
+AGYS.US,D,20120824,000000,8.48,8.7,8.41,8.57,17928,0
+AGYS.US,D,20120827,000000,8.6,8.6,8.43,8.51,26170,0
+AGYS.US,D,20120828,000000,8.47,8.67,8.47,8.65,23465,0
+AGYS.US,D,20120829,000000,8.7,8.7,8.54,8.58,20267,0
+AGYS.US,D,20120830,000000,8.49,8.56,8.25,8.32,16340,0
+AGYS.US,D,20120831,000000,8.42,8.42,8.09,8.29,72855,0
+AGYS.US,D,20120904,000000,8.33,8.39,8.18,8.32,82748,0
+AGYS.US,D,20120905,000000,8.38,8.38,8.21,8.27,26879,0
+AGYS.US,D,20120906,000000,8.33,8.7,8.27,8.65,40384,0
+AGYS.US,D,20120907,000000,8.7,8.75,8.46,8.51,30701,0
+AGYS.US,D,20120910,000000,8.51,8.66,8.42,8.57,39796,0
+AGYS.US,D,20120911,000000,8.56,8.72,8.56,8.7,22560,0
+AGYS.US,D,20120912,000000,8.7,8.7,8.5,8.59,24972,0
+AGYS.US,D,20120913,000000,8.57,8.7,8.56,8.66,54047,0
+AGYS.US,D,20120914,000000,8.7,8.7,8.49,8.67,56397,0
+AGYS.US,D,20120917,000000,8.59,8.68,8.24,8.66,30300,0
+AGYS.US,D,20120918,000000,8.65,8.7,8.57,8.67,31056,0
+AGYS.US,D,20120919,000000,8.7,8.7,8.59,8.69,22405,0
+AGYS.US,D,20120920,000000,8.62,8.69,8.51,8.67,11371,0
+AGYS.US,D,20120921,000000,8.7,8.7,8.6,8.64,116617,0
+AGYS.US,D,20120924,000000,8.62,8.695,8.58,8.69,20624,0
+AGYS.US,D,20120925,000000,8.66,8.84,8.6,8.6,47095,0
+AGYS.US,D,20120926,000000,8.61,8.68,8.46,8.57,22373,0
+AGYS.US,D,20120927,000000,8.62,8.7,8.55,8.66,21087,0
+AGYS.US,D,20120928,000000,8.57,8.68,8.5328,8.6,21731,0
+AGYS.US,D,20121001,000000,8.64,8.7,8.38,8.61,27681,0
+AGYS.US,D,20121002,000000,8.66,8.7,8.55,8.67,26647,0
+AGYS.US,D,20121003,000000,8.7,8.715,8.5,8.58,22500,0
+AGYS.US,D,20121004,000000,8.61,8.72,8.51,8.72,15625,0
+AGYS.US,D,20121005,000000,8.71,8.78,8.48,8.52,19281,0
+AGYS.US,D,20121008,000000,8.49,8.66,8.44,8.56,10656,0
+AGYS.US,D,20121009,000000,8.6,8.68,8.45,8.67,25922,0
+AGYS.US,D,20121010,000000,8.66,8.69,8.57,8.69,8678,0
+AGYS.US,D,20121011,000000,8.7,8.73,8.61,8.64,12864,0
+AGYS.US,D,20121012,000000,8.65,8.68,8.41,8.59,10438,0
+AGYS.US,D,20121015,000000,8.6,8.73,8.55,8.65,18065,0
+AGYS.US,D,20121016,000000,8.6,8.68,8.51,8.6,15060,0
+AGYS.US,D,20121017,000000,8.6,8.73,8.44,8.65,13906,0
+AGYS.US,D,20121018,000000,8.65,8.65,8.06,8.23,53947,0
+AGYS.US,D,20121019,000000,8.18,8.22,7.7601,8,70251,0
+AGYS.US,D,20121022,000000,7.95,8.04,7.79,8.01,30198,0
+AGYS.US,D,20121023,000000,8.095,8.095,7.8,7.83,22333,0
+AGYS.US,D,20121024,000000,7.85,7.92,7.55,7.91,19171,0
+AGYS.US,D,20121025,000000,7.97,8.23,7.81,8.15,37302,0
+AGYS.US,D,20121026,000000,8.13,8.22,7.98,8.08,8544,0
+AGYS.US,D,20121031,000000,8.1,8.18,8.05,8.17,10987,0
+AGYS.US,D,20121101,000000,8.2,8.2,7.9,8.09,31677,0
+AGYS.US,D,20121102,000000,8.14,8.16,7.96,8.05,28753,0
+AGYS.US,D,20121105,000000,8,8.12,7.2301,8.06,13074,0
+AGYS.US,D,20121106,000000,8.11,8.23,8.03,8.15,9927,0
+AGYS.US,D,20121107,000000,8.04,8.24,7.86,8,20569,0
+AGYS.US,D,20121108,000000,7.94,8,7.82,7.89,33886,0
+AGYS.US,D,20121109,000000,7.88,8.25,7.82,7.93,9946,0
+AGYS.US,D,20121112,000000,7.93,8,7.83,7.88,13153,0
+AGYS.US,D,20121113,000000,7.86,7.86,7.53,7.85,15932,0
+AGYS.US,D,20121114,000000,7.89,7.89,7.52,7.62,12662,0
+AGYS.US,D,20121115,000000,7.6,7.75,7.55,7.67,31227,0
+AGYS.US,D,20121116,000000,7.41,7.67,7.41,7.6,25200,0
+AGYS.US,D,20121119,000000,7.67,7.83,7.59,7.82,12724,0
+AGYS.US,D,20121120,000000,7.7,7.86,7.67,7.8,13204,0
+AGYS.US,D,20121121,000000,7.64,7.79,7.64,7.77,4755,0
+AGYS.US,D,20121123,000000,7.76,7.89,7.76,7.89,8011,0
+AGYS.US,D,20121126,000000,7.87,8.21,7.86,8.2,58460,0
+AGYS.US,D,20121127,000000,8.15,8.25,8.0715,8.24,15474,0
+AGYS.US,D,20121128,000000,8.18,8.2,8.08,8.19,59879,0
+AGYS.US,D,20121129,000000,8.19,8.1901,8.1025,8.16,105094,0
+AGYS.US,D,20121130,000000,8.19,8.19,8.1,8.16,57440,0
+AGYS.US,D,20121203,000000,8.18,8.19,8.13,8.19,34053,0
+AGYS.US,D,20121204,000000,8.19,8.25,8.14,8.21,18094,0
+AGYS.US,D,20121205,000000,8.19,8.25,8.07,8.23,37460,0
+AGYS.US,D,20121206,000000,8.2,8.24,8.094,8.21,17531,0
+AGYS.US,D,20121207,000000,8.25,8.25,8.1,8.17,8510,0
+AGYS.US,D,20121210,000000,8.21,8.25,8.14,8.25,13421,0
+AGYS.US,D,20121211,000000,8.26,8.44,8.16,8.44,63862,0
+AGYS.US,D,20121212,000000,8.36,8.45,8.12,8.12,41857,0
+AGYS.US,D,20121213,000000,8.15,8.28,8.11,8.24,7782,0
+AGYS.US,D,20121214,000000,8.18,8.32,8.03,8.26,34083,0
+AGYS.US,D,20121217,000000,8.57,8.71,8.23,8.37,18901,0
+AGYS.US,D,20121218,000000,8.36,8.52,8.36,8.49,31934,0
+AGYS.US,D,20121219,000000,8.35,8.545,8.33,8.48,20158,0
+AGYS.US,D,20121220,000000,8.5,8.508,8.45,8.5,25151,0
+AGYS.US,D,20121221,000000,8.37,8.5,8.34,8.45,191802,0
+AGYS.US,D,20121224,000000,8.5,8.5,8.25,8.38,4098,0
+AGYS.US,D,20121226,000000,8.38,8.55,8.33,8.38,15827,0
+AGYS.US,D,20121227,000000,8.37,8.4575,8.18,8.23,13953,0
+AGYS.US,D,20121228,000000,8.15,8.22,7.93,8.1,8497,0
+AGYS.US,D,20121231,000000,8.14,8.44,8.14,8.37,34635,0
+AGYS.US,D,20130102,000000,8.5,8.6,8.37,8.55,62056,0
+AGYS.US,D,20130103,000000,8.48,8.56,8.34,8.51,48083,0
+AGYS.US,D,20130104,000000,8.56,8.66,8.49,8.59,23040,0
+AGYS.US,D,20130107,000000,8.51,8.6,8.5,8.57,14128,0
+AGYS.US,D,20130108,000000,8.59,8.59,8.3,8.49,45171,0
+AGYS.US,D,20130109,000000,8.54,8.58,8.48,8.56,34098,0
+AGYS.US,D,20130110,000000,8.59,8.735,8.5,8.69,34987,0
+AGYS.US,D,20130111,000000,8.72,8.72,8.55,8.6,50034,0
+AGYS.US,D,20130114,000000,8.55,8.736,8.5,8.736,24475,0
+AGYS.US,D,20130115,000000,8.69,8.73,8.61,8.66,9678,0
+AGYS.US,D,20130116,000000,8.6,8.6,8.37,8.4,18942,0
+AGYS.US,D,20130117,000000,8.51,8.6,8.42,8.47,32072,0
+AGYS.US,D,20130118,000000,8.4,8.44,8.25,8.41,48595,0
+AGYS.US,D,20130122,000000,8.5798,8.5798,8.4,8.52,28761,0
+AGYS.US,D,20130123,000000,8.54,8.54,8.38,8.4,19830,0
+AGYS.US,D,20130124,000000,8.39,8.51,8.21,8.31,36044,0
+AGYS.US,D,20130125,000000,8.37,8.37,8.22,8.25,30071,0
+AGYS.US,D,20130128,000000,8.24,8.5,8.24,8.5,43300,0
+AGYS.US,D,20130129,000000,8.47,8.51,8.27,8.44,66336,0
+AGYS.US,D,20130130,000000,8.4,8.51,8.38,8.4,52404,0
+AGYS.US,D,20130131,000000,8.45,8.57,8.45,8.51,58261,0
+AGYS.US,D,20130201,000000,8.7,8.85,8.27,8.84,246117,0
+AGYS.US,D,20130204,000000,8.76,9,8.76,8.94,63176,0
+AGYS.US,D,20130205,000000,9,9,8.84,9,39270,0
+AGYS.US,D,20130206,000000,8.98,9.25,8.865,9.2,106825,0
+AGYS.US,D,20130207,000000,9.22,9.25,8.84,9.19,25608,0
+AGYS.US,D,20130208,000000,9.22,9.61,9.2,9.54,32779,0
+AGYS.US,D,20130211,000000,9.56,9.71,9.37,9.41,33042,0
+AGYS.US,D,20130212,000000,9.39,9.57,9.37,9.54,28329,0
+AGYS.US,D,20130213,000000,9.57,9.87,9.5,9.86,24492,0
+AGYS.US,D,20130214,000000,9.81,9.88,9.48,9.48,18171,0
+AGYS.US,D,20130215,000000,9.55,9.67,9.45,9.65,27427,0
+AGYS.US,D,20130219,000000,9.66,9.89,9.58,9.73,23021,0
+AGYS.US,D,20130220,000000,9.71,9.8,9.55,9.6,31790,0
+AGYS.US,D,20130221,000000,9.55,9.6,9.4,9.43,30152,0
+AGYS.US,D,20130222,000000,9.51,9.66,9.4,9.62,25716,0
+AGYS.US,D,20130225,000000,9.69,9.7,9.49,9.49,30510,0
+AGYS.US,D,20130226,000000,9.51,9.51,9.05,9.3,58155,0
+AGYS.US,D,20130227,000000,9.18,9.48,9.13,9.37,23471,0
+AGYS.US,D,20130228,000000,9.26,9.36,9.15,9.21,58919,0
+AGYS.US,D,20130301,000000,9.12,9.34,8.8701,9.28,58086,0
+AGYS.US,D,20130304,000000,9.22,9.385,9.07,9.33,19294,0
+AGYS.US,D,20130305,000000,9.52,9.91,9.45,9.75,21931,0
+AGYS.US,D,20130306,000000,9.75,9.78,9.39,9.6,10368,0
+AGYS.US,D,20130307,000000,9.58,9.69,9.46,9.64,17453,0
+AGYS.US,D,20130308,000000,9.75,9.75,9.46,9.61,16109,0
+AGYS.US,D,20130311,000000,9.56,9.59,9.41,9.5,11595,0
+AGYS.US,D,20130312,000000,9.45,9.49,9.27,9.39,39765,0
+AGYS.US,D,20130313,000000,9.42,9.44,9.33,9.37,12000,0
+AGYS.US,D,20130314,000000,9.47,9.49,9.3,9.49,12389,0
+AGYS.US,D,20130315,000000,9.47,9.64,9.3802,9.59,81368,0
+AGYS.US,D,20130318,000000,9.46,9.7,9.46,9.68,13804,0
+AGYS.US,D,20130319,000000,9.65,9.68,9.44,9.51,23147,0
+AGYS.US,D,20130320,000000,9.52,9.55,9.5,9.55,20897,0
+AGYS.US,D,20130321,000000,9.41,9.47,9.4,9.44,109107,0
+AGYS.US,D,20130322,000000,9.45,9.65,9.45,9.61,7964,0
+AGYS.US,D,20130325,000000,9.58,9.65,9.57,9.64,6685,0
+AGYS.US,D,20130326,000000,9.7,9.7,9.455,9.63,13371,0
+AGYS.US,D,20130327,000000,9.55,9.87,9.46,9.84,27603,0
+AGYS.US,D,20130328,000000,9.81,10.05,9.65,9.94,50419,0
+AGYS.US,D,20130401,000000,10,10.05,9.84,9.94,25640,0
+AGYS.US,D,20130402,000000,9.97,10,9.86,9.95,23118,0
+AGYS.US,D,20130403,000000,9.92,10.14,9.83,10.07,142117,0
+AGYS.US,D,20130404,000000,9.98,10.41,9.98,10.14,41678,0
+AGYS.US,D,20130405,000000,9.93,10.97,9.9,10.53,123991,0
+AGYS.US,D,20130408,000000,10.53,10.85,10.4,10.69,71526,0
+AGYS.US,D,20130409,000000,10.7,10.7,10.4,10.42,25102,0
+AGYS.US,D,20130410,000000,10.4,10.99,10.4,10.89,66098,0
+AGYS.US,D,20130411,000000,10.91,10.91,10.58,10.73,51083,0
+AGYS.US,D,20130412,000000,10.65,10.66,10.31,10.59,20165,0
+AGYS.US,D,20130415,000000,10.59,10.69,10.18,10.21,63276,0
+AGYS.US,D,20130416,000000,10.4,10.6,10.16,10.36,41971,0
+AGYS.US,D,20130417,000000,10.4,10.51,10.235,10.39,109190,0
+AGYS.US,D,20130418,000000,10.45,10.63,10.405,10.58,95270,0
+AGYS.US,D,20130419,000000,10.56,10.712,10.55,10.65,13930,0
+AGYS.US,D,20130422,000000,10.71,10.93,10.65,10.91,50203,0
+AGYS.US,D,20130423,000000,11,11.58,10.92,11.55,71005,0
+AGYS.US,D,20130424,000000,11.51,11.85,11.51,11.61,46855,0
+AGYS.US,D,20130425,000000,11.7,11.91,11.61,11.65,19720,0
+AGYS.US,D,20130426,000000,11.62,11.69,11.38,11.51,61085,0
+AGYS.US,D,20130429,000000,11.52,11.64,11.38,11.48,18946,0
+AGYS.US,D,20130430,000000,11.49,11.83,11.44,11.68,68905,0
+AGYS.US,D,20130501,000000,11.6,11.6,10.8,10.83,63141,0
+AGYS.US,D,20130502,000000,10.92,11.22,10.65,11.1,32576,0
+AGYS.US,D,20130503,000000,11.26,11.431,11.14,11.26,27525,0
+AGYS.US,D,20130506,000000,11.26,11.44,11.1,11.17,15139,0
+AGYS.US,D,20130507,000000,11.16,11.33,10.93,11.32,19402,0
+AGYS.US,D,20130508,000000,11.36,11.36,11.12,11.32,14599,0
+AGYS.US,D,20130509,000000,11.3,11.93,11.04,11.66,133175,0
+AGYS.US,D,20130510,000000,11.8,11.88,11.69,11.73,28793,0
+AGYS.US,D,20130513,000000,11.83,11.96,11.65,11.68,19524,0
+AGYS.US,D,20130514,000000,11.65,11.75,11.65,11.75,38596,0
+AGYS.US,D,20130515,000000,11.7,11.7,11.55,11.65,22527,0
+AGYS.US,D,20130516,000000,11.58,11.91,11.54,11.73,37600,0
+AGYS.US,D,20130517,000000,11.75,11.9,11.6,11.72,61329,0
+AGYS.US,D,20130520,000000,11.72,11.9,11.72,11.77,29120,0
+AGYS.US,D,20130521,000000,11.74,11.785,11.6,11.66,20296,0
+AGYS.US,D,20130522,000000,11.69,11.75,11.14,11.2,28420,0
+AGYS.US,D,20130523,000000,11.11,11.36,11.01,11.34,24784,0
+AGYS.US,D,20130524,000000,11.2,11.33,11.2,11.3,30067,0
+AGYS.US,D,20130528,000000,11.48,11.869,11.3,11.82,25887,0
+AGYS.US,D,20130529,000000,11.72,11.72,11,11.43,44755,0
+AGYS.US,D,20130530,000000,11.53,11.75,11.48,11.68,16384,0
+AGYS.US,D,20130531,000000,11.58,11.58,11.46,11.46,26414,0
+AGYS.US,D,20130603,000000,11.6,12.78,11.6,12.65,178437,0
+AGYS.US,D,20130604,000000,12.25,12.41,12.01,12.38,227919,0
+AGYS.US,D,20130605,000000,12.33,12.4,12.1,12.32,56093,0
+AGYS.US,D,20130606,000000,12.32,12.57,12.27,12.56,140007,0
+AGYS.US,D,20130607,000000,12.63,12.72,12.58,12.67,79249,0
+AGYS.US,D,20130610,000000,12.72,12.72,12.38,12.49,39150,0
+AGYS.US,D,20130611,000000,12.39,12.87,12.11,12.78,46414,0
+AGYS.US,D,20130612,000000,13.5,14.24,13.18,13.95,256890,0
+AGYS.US,D,20130613,000000,13.91,13.91,13.6,13.82,130439,0
+AGYS.US,D,20130614,000000,13.8,13.81,13.55,13.61,95473,0
+AGYS.US,D,20130617,000000,13.79,13.8,13.61,13.66,98244,0
+AGYS.US,D,20130618,000000,13.74,13.85,13.61,13.65,31412,0
+AGYS.US,D,20130619,000000,13.59,13.65,13.3,13.32,27205,0
+AGYS.US,D,20130620,000000,13.18,13.18,12.67,12.79,63972,0
+AGYS.US,D,20130621,000000,12.83,12.955,12.53,12.72,103372,0
+AGYS.US,D,20130624,000000,12.64,12.72,12.23,12.62,51211,0
+AGYS.US,D,20130625,000000,12.76,12.76,12.06,12.27,48108,0
+AGYS.US,D,20130626,000000,12.41,12.42,12.02,12.06,51739,0
+AGYS.US,D,20130627,000000,12.1,12.179,11.73,11.94,47177,0
+AGYS.US,D,20130628,000000,11.93,11.93,11.08,11.29,289920,0
+AGYS.US,D,20130701,000000,11.35,11.6,10.841,11.33,121271,0
+AGYS.US,D,20130702,000000,11.3,11.45,11.075,11.22,34490,0
+AGYS.US,D,20130703,000000,11.2,11.36,11.11,11.35,27024,0
+AGYS.US,D,20130705,000000,11.38,11.45,11.11,11.45,32219,0
+AGYS.US,D,20130708,000000,11.39,11.65,11.3,11.65,81986,0
+AGYS.US,D,20130709,000000,11.74,11.74,11.24,11.67,51931,0
+AGYS.US,D,20130710,000000,11.7,11.79,11.535,11.69,23796,0
+AGYS.US,D,20130711,000000,11.76,11.85,11.32,11.57,35599,0
+AGYS.US,D,20130712,000000,11.52,11.65,11.36,11.59,25895,0
+AGYS.US,D,20130715,000000,11.6,11.66,11.431,11.62,18207,0
+AGYS.US,D,20130716,000000,11.67,12.01,11.48,11.88,41687,0
+AGYS.US,D,20130717,000000,11.98,12.18,11.81,11.89,37693,0
+AGYS.US,D,20130718,000000,11.94,12.05,11.8,11.83,26157,0
+AGYS.US,D,20130719,000000,11.74,12.02,11.69,11.95,23785,0
+AGYS.US,D,20130722,000000,11.87,12.14,11.87,12.03,18349,0
+AGYS.US,D,20130723,000000,12.04,12.12,11.69,11.71,25718,0
+AGYS.US,D,20130724,000000,11.7,11.76,11.43,11.74,35434,0
+AGYS.US,D,20130725,000000,11.74,11.83,11.62,11.7,81152,0
+AGYS.US,D,20130726,000000,11.55,11.73,11.36,11.69,39385,0
+AGYS.US,D,20130729,000000,11.63,11.85,11.53,11.71,34854,0
+AGYS.US,D,20130730,000000,11.79,11.79,11.2,11.64,67538,0
+AGYS.US,D,20130731,000000,11.81,11.82,11.59,11.59,21223,0
+AGYS.US,D,20130801,000000,11.73,11.808,11.6,11.69,44117,0
+AGYS.US,D,20130802,000000,11.68,11.88,11.65,11.74,62024,0
+AGYS.US,D,20130805,000000,11.69,11.82,11.6,11.7,53735,0
+AGYS.US,D,20130806,000000,11.69,11.77,11.28,11.36,81629,0
+AGYS.US,D,20130807,000000,11.3,11.53,11.19,11.4,51654,0
+AGYS.US,D,20130808,000000,11.49,11.94,11.49,11.91,15736,0
+AGYS.US,D,20130809,000000,11.84,11.84,11.5,11.51,27467,0
+AGYS.US,D,20130812,000000,11.36,11.49,11.2,11.41,24490,0
+AGYS.US,D,20130813,000000,11.38,11.42,11.35,11.39,34422,0
+AGYS.US,D,20130814,000000,11.34,11.53,11.29,11.42,35012,0
+AGYS.US,D,20130815,000000,11.35,11.56,11.25,11.28,43531,0
+AGYS.US,D,20130816,000000,11.25,11.43,11.21,11.31,55468,0
+AGYS.US,D,20130819,000000,11.29,11.63,11.29,11.3,30641,0
+AGYS.US,D,20130820,000000,11.34,11.58,11.25,11.4,11442,0
+AGYS.US,D,20130821,000000,11.36,11.36,11.23,11.31,94432,0
+AGYS.US,D,20130822,000000,11.33,11.71,11.265,11.42,48708,0
+AGYS.US,D,20130823,000000,11.41,11.455,11.18,11.42,56328,0
+AGYS.US,D,20130826,000000,11.4,11.62,11.17,11.28,64720,0
+AGYS.US,D,20130827,000000,11.13,11.24,11.06,11.11,41957,0
+AGYS.US,D,20130828,000000,11.48,11.55,11,11.28,67601,0
+AGYS.US,D,20130829,000000,11.23,11.52,11.23,11.33,34816,0
+AGYS.US,D,20130830,000000,11.29,11.45,11.12,11.29,68200,0
+AGYS.US,D,20130903,000000,11.4,11.41,11.3,11.36,25338,0
+AGYS.US,D,20130904,000000,11.38,11.5,11.37,11.49,16518,0
+AGYS.US,D,20130905,000000,11.51,11.69,11.26,11.54,41303,0
+AGYS.US,D,20130906,000000,11.57,11.75,11.47,11.64,25975,0
+AGYS.US,D,20130909,000000,11.7,11.99,11.51,11.98,43421,0
+AGYS.US,D,20130910,000000,12,12.21,11.95,12.21,32502,0
+AGYS.US,D,20130911,000000,12.22,12.41,12.065,12.19,40293,0
+AGYS.US,D,20130912,000000,12.16,12.31,11.98,12,21446,0
+AGYS.US,D,20130913,000000,12.06,12.07,11.8,11.99,19747,0
+AGYS.US,D,20130916,000000,12.1,12.19,11.83,11.87,25848,0
+AGYS.US,D,20130917,000000,11.84,12.21,11.77,12,55912,0
+AGYS.US,D,20130918,000000,11.99,12.39,11.9,12.32,30468,0
+AGYS.US,D,20130919,000000,12.32,12.39,12.13,12.33,20708,0
+AGYS.US,D,20130920,000000,12.33,12.44,12.13,12.29,78980,0
+AGYS.US,D,20130923,000000,12.23,12.33,12.09,12.29,23287,0
+AGYS.US,D,20130924,000000,12.3,12.65,12.3,12.52,25200,0
+AGYS.US,D,20130925,000000,12.61,12.62,12.25,12.44,10040,0
+AGYS.US,D,20130926,000000,12.18,12.43,12.05,12.28,46200,0
+AGYS.US,D,20130927,000000,12.19,12.29,12.08,12.15,18967,0
+AGYS.US,D,20130930,000000,11.98,12.01,11.8,11.92,240900,0
+AGYS.US,D,20131001,000000,11.94,12.2,11.81,11.9,39600,0
+AGYS.US,D,20131002,000000,11.5,12.06,11.5,11.85,26800,0
+AGYS.US,D,20131003,000000,11.86,11.86,11.71,11.75,62500,0
+AGYS.US,D,20131004,000000,11.72,11.81,11.72,11.75,35000,0
+AGYS.US,D,20131007,000000,11.68,12.25,10.74,11.7,121700,0
+AGYS.US,D,20131008,000000,11.66,11.71,11.54,11.62,23400,0
+AGYS.US,D,20131009,000000,11.69,11.7,11.41,11.54,39646,0
+AGYS.US,D,20131010,000000,11.67,11.9,11.62,11.73,18490,0
+AGYS.US,D,20131011,000000,11.67,11.84,11.57,11.83,16500,0
+AGYS.US,D,20131014,000000,11.74,11.85,11.69,11.79,22112,0
+AGYS.US,D,20131015,000000,11.72,11.87,11.48,11.78,25600,0
+AGYS.US,D,20131016,000000,11.85,11.85,11.73,11.81,15400,0
+AGYS.US,D,20131017,000000,11.75,11.94,11.64,11.91,27100,0
+AGYS.US,D,20131018,000000,12.05,12.24,11.9,12.18,31100,0
+AGYS.US,D,20131021,000000,12.18,12.35,12.11,12.19,22684,0
+AGYS.US,D,20131022,000000,12.2,12.32,12.02,12.15,30700,0
+AGYS.US,D,20131023,000000,12.05,12.05,11.63,11.94,21889,0
+AGYS.US,D,20131024,000000,11.96,12.1,11.85,12.09,15200,0
+AGYS.US,D,20131025,000000,12.14,12.195,11.96,12.03,23902,0
+AGYS.US,D,20131028,000000,11.98,12.06,11.85,11.91,31100,0
+AGYS.US,D,20131029,000000,11.91,12.08,11.83,11.96,24200,0
+AGYS.US,D,20131030,000000,11.96,11.96,11.83,11.87,29900,0
+AGYS.US,D,20131031,000000,11.91,11.96,11.74,11.75,47443,0
+AGYS.US,D,20131101,000000,11.72,11.8,11.56,11.69,54300,0
+AGYS.US,D,20131104,000000,11.69,12.14,11.62,11.71,32238,0
+AGYS.US,D,20131105,000000,11.69,11.91,11.6,11.86,65700,0
+AGYS.US,D,20131106,000000,11.89,11.89,11.7,11.79,19600,0
+AGYS.US,D,20131107,000000,11.97,12.34,11.73,11.91,112300,0
+AGYS.US,D,20131108,000000,11.81,12.12,11.81,11.98,39500,0
+AGYS.US,D,20131111,000000,11.92,11.97,11.7,11.8,113568,0
+AGYS.US,D,20131112,000000,11.74,11.83,11.72,11.78,38100,0
+AGYS.US,D,20131113,000000,11.68,11.77,11.6,11.7,50900,0
+AGYS.US,D,20131114,000000,11.7,11.7,11.53,11.59,53100,0
+AGYS.US,D,20131115,000000,11.57,11.59,11.41,11.58,74600,0
+AGYS.US,D,20131118,000000,11.51,11.71,11.45,11.55,30100,0
+AGYS.US,D,20131119,000000,11.52,11.74,11.15,11.44,23693,0
+AGYS.US,D,20131120,000000,11.55,11.55,11.35,11.45,27900,0
+AGYS.US,D,20131121,000000,11.5,11.65,11.45,11.61,20100,0
+AGYS.US,D,20131122,000000,11.64,11.64,11.51,11.56,18270,0
+AGYS.US,D,20131125,000000,11.57,11.8,11.45,11.65,29900,0
+AGYS.US,D,20131126,000000,11.65,12.07,11.64,11.73,87900,0
+AGYS.US,D,20131127,000000,11.72,12.51,11.64,12.47,40900,0
+AGYS.US,D,20131129,000000,12.48,13.17,12.36,13.07,23485,0
+AGYS.US,D,20131202,000000,13.06,13.06,12.22,12.32,26000,0
+AGYS.US,D,20131203,000000,12.36,12.74,12.36,12.57,28429,0
+AGYS.US,D,20131204,000000,12.5,12.66,12.29,12.39,16600,0
+AGYS.US,D,20131205,000000,12.36,12.45,12.26,12.45,13000,0
+AGYS.US,D,20131206,000000,12.56,12.77,12.5,12.71,24300,0
+AGYS.US,D,20131209,000000,12.68,12.68,12.48,12.52,25193,0
+AGYS.US,D,20131210,000000,12.53,12.69,12.5,12.65,38900,0
+AGYS.US,D,20131211,000000,12.63,12.83,12.6,12.78,45500,0
+AGYS.US,D,20131212,000000,12.75,12.87,12.75,12.83,21895,0
+AGYS.US,D,20131213,000000,12.86,13.05,12.71,13.01,23312,0
+AGYS.US,D,20131216,000000,13.02,13.17,13.02,13.17,44201,0
+AGYS.US,D,20131217,000000,13.13,13.15,12.87,13.13,28400,0
+AGYS.US,D,20131218,000000,13.16,13.91,13.1,13.39,24300,0
+AGYS.US,D,20131219,000000,13.41,13.45,13.14,13.37,28700,0
+AGYS.US,D,20131220,000000,13.43,13.84,13.33,13.78,137200,0
+AGYS.US,D,20131223,000000,13.79,13.88,13.58,13.88,31900,0
+AGYS.US,D,20131224,000000,13.83,13.97,13.78,13.97,7958,0
+AGYS.US,D,20131226,000000,13.99,14,13.84,13.97,32734,0
+AGYS.US,D,20131227,000000,14.02,14.06,13.75,13.89,40800,0
+AGYS.US,D,20131230,000000,13.86,13.94,13.73,13.87,36400,0
+AGYS.US,D,20131231,000000,13.85,14,13.83,13.92,47400,0
+AGYS.US,D,20140102,000000,13.78,13.97,13.53,13.55,20446,0
+AGYS.US,D,20140103,000000,13.55,14.01,13.55,13.96,78424,0
+AGYS.US,D,20140106,000000,14.04,15.21,13.89,14.83,141900,0
+AGYS.US,D,20140107,000000,14.84,15.32,14.84,15.18,107700,0
+AGYS.US,D,20140108,000000,15.15,15.5,15,15.19,125900,0
+AGYS.US,D,20140109,000000,15.29,15.29,14.84,14.86,53000,0
+AGYS.US,D,20140110,000000,14.81,14.95,14.49,14.58,39300,0
+AGYS.US,D,20140113,000000,14.59,14.76,14.44,14.55,58600,0
+AGYS.US,D,20140114,000000,14.6,14.79,14.55,14.68,60900,0
+AGYS.US,D,20140115,000000,14.71,14.89,14.67,14.76,20800,0
+AGYS.US,D,20140116,000000,14.69,14.75,14.68,14.75,24071,0
+AGYS.US,D,20140117,000000,14.79,14.79,14.31,14.45,35800,0
+AGYS.US,D,20140121,000000,14.48,14.5,14.18,14.35,27200,0
+AGYS.US,D,20140122,000000,14.31,14.46,14.22,14.29,16300,0
+AGYS.US,D,20140123,000000,14.32,14.46,14.32,14.46,51100,0
+AGYS.US,D,20140124,000000,14.34,14.49,14.05,14.11,73400,0
+AGYS.US,D,20140127,000000,14.15,14.17,13.42,13.54,40800,0
+AGYS.US,D,20140128,000000,13.6,13.65,13.2,13.62,51000,0
+AGYS.US,D,20140129,000000,13.46,13.6,13.45,13.51,36600,0
+AGYS.US,D,20140130,000000,13.63,13.98,13.51,13.85,62100,0
+AGYS.US,D,20140131,000000,12.77,13.32,12,13.1,82700,0
+AGYS.US,D,20140203,000000,13.1,13.11,12.8,12.81,89492,0
+AGYS.US,D,20140204,000000,12.56,13.1,12.56,13,111735,0
+AGYS.US,D,20140205,000000,13.01,13.01,12.57,12.76,40195,0
+AGYS.US,D,20140206,000000,12.84,13.02,12.59,12.87,41899,0
+AGYS.US,D,20140207,000000,12.9,13.28,12.87,13.23,68180,0
+AGYS.US,D,20140210,000000,13.1,13.35,12.91,13.29,32467,0
+AGYS.US,D,20140211,000000,13.34,13.48,13.24,13.39,18829,0
+AGYS.US,D,20140212,000000,13.43,13.43,13.1,13.26,28033,0
+AGYS.US,D,20140213,000000,13.2,13.36,13.15,13.33,38048,0
+AGYS.US,D,20140214,000000,13.33,13.33,13.15,13.3,25768,0
+AGYS.US,D,20140218,000000,13.24,13.4,13.15,13.29,22496,0
+AGYS.US,D,20140219,000000,13.25,13.39,13.08,13.26,29128,0
+AGYS.US,D,20140220,000000,12.994,13.63,12.994,13.56,16546,0
+AGYS.US,D,20140221,000000,13.63,14.06,13.56,13.93,34929,0
+AGYS.US,D,20140224,000000,14,14.32,13.8,13.94,38474,0
+AGYS.US,D,20140225,000000,13.75,13.86,13.71,13.84,18137,0
+AGYS.US,D,20140226,000000,13.87,14.3,13.85,14.24,29630,0
+AGYS.US,D,20140227,000000,14.15,14.64,14.15,14.45,18939,0
+AGYS.US,D,20140228,000000,14.5,14.9,14.306,14.52,48445,0
+AGYS.US,D,20140303,000000,14.43,14.9,14.12,14.31,20757,0
+AGYS.US,D,20140304,000000,14.87,14.87,14.29,14.65,96018,0
+AGYS.US,D,20140305,000000,14.55,14.75,14.36,14.41,31076,0
+AGYS.US,D,20140306,000000,14.39,14.53,14.37,14.47,9848,0
+AGYS.US,D,20140307,000000,14.4,14.91,14.4,14.75,45470,0
+AGYS.US,D,20140310,000000,14.69,15.14,14.69,15.01,39902,0
+AGYS.US,D,20140311,000000,15.07,15.2,14.74,14.77,21774,0
+AGYS.US,D,20140312,000000,14.73,15.25,14.71,15.25,27679,0
+AGYS.US,D,20140313,000000,15.3,15.3,14.235,14.37,53201,0
+AGYS.US,D,20140314,000000,14.28,14.72,14.28,14.68,15871,0
+AGYS.US,D,20140317,000000,14.71,14.92,14.55,14.86,36840,0
+AGYS.US,D,20140318,000000,14.9,15.08,14.89,15.08,45369,0
+AGYS.US,D,20140319,000000,15.01,15.04,14.45,14.61,25741,0
+AGYS.US,D,20140320,000000,14.52,14.87,14.5,14.57,25709,0
+AGYS.US,D,20140321,000000,14.6,14.66,14.11,14.14,180277,0
+AGYS.US,D,20140324,000000,14.22,14.22,13.65,13.84,45871,0
+AGYS.US,D,20140325,000000,13.85,13.97,13.8,13.85,52215,0
+AGYS.US,D,20140326,000000,13.91,13.91,13.59,13.6,54000,0
+AGYS.US,D,20140327,000000,13.66,13.66,13.27,13.5,38063,0
+AGYS.US,D,20140328,000000,13.47,13.97,13.09,13.21,24399,0
+AGYS.US,D,20140331,000000,13.01,13.66,12.96,13.4,62637,0
+AGYS.US,D,20140401,000000,13.49,13.525,13.25,13.5,48061,0
+AGYS.US,D,20140402,000000,13.5,13.59,13.38,13.48,14886,0
+AGYS.US,D,20140403,000000,13.51,13.565,13.03,13.07,93300,0
+AGYS.US,D,20140404,000000,13.2,13.2,12.61,12.63,76810,0
+AGYS.US,D,20140407,000000,12.53,12.54,12.3,12.39,180674,0
+AGYS.US,D,20140408,000000,12.4,12.6,12.32,12.5,35425,0
+AGYS.US,D,20140409,000000,12.72,12.84,12.52,12.81,29160,0
+AGYS.US,D,20140410,000000,12.74,12.74,12.4,12.44,40639,0
+AGYS.US,D,20140411,000000,12.34,12.58,12.27,12.28,31018,0
+AGYS.US,D,20140414,000000,12.31,12.46,12.06,12.18,31229,0
+AGYS.US,D,20140415,000000,12.26,12.29,11.93,12.17,29738,0
+AGYS.US,D,20140416,000000,12.22,12.34,12.17,12.31,14754,0
+AGYS.US,D,20140417,000000,12.24,12.77,12.19,12.67,21141,0
+AGYS.US,D,20140421,000000,12.63,12.64,12.479,12.51,12909,0
+AGYS.US,D,20140422,000000,12.57,12.6,12.45,12.48,18584,0
+AGYS.US,D,20140423,000000,12.41,12.44,12.05,12.24,29131,0
+AGYS.US,D,20140424,000000,12.23,12.33,12.08,12.19,28308,0
+AGYS.US,D,20140425,000000,12.1,12.245,12,12.02,37808,0
+AGYS.US,D,20140428,000000,11.98,12.35,11.89,12.21,52099,0
+AGYS.US,D,20140429,000000,12.34,12.93,12.24,12.85,56093,0
+AGYS.US,D,20140430,000000,12.8,12.8,12.38,12.54,29830,0
+AGYS.US,D,20140501,000000,12.46,12.46,12.1,12.25,48682,0
+AGYS.US,D,20140502,000000,12.3,12.33,12.15,12.17,29857,0
+AGYS.US,D,20140505,000000,12.15,12.29,12.04,12.23,26677,0
+AGYS.US,D,20140506,000000,12.21,12.28,12.08,12.15,44690,0
+AGYS.US,D,20140507,000000,12.14,12.16,11.96,12.14,37202,0
+AGYS.US,D,20140508,000000,12.16,12.6,12.14,12.33,58114,0
+AGYS.US,D,20140509,000000,12.25,12.73,12.25,12.69,40183,0
+AGYS.US,D,20140512,000000,12.76,13.4,12.76,13.17,24436,0
+AGYS.US,D,20140513,000000,13.12,13.19,13,13,56841,0
+AGYS.US,D,20140514,000000,12.98,12.99,12.55,12.57,43717,0
+AGYS.US,D,20140515,000000,13.31,13.31,12.6,12.63,47549,0
+AGYS.US,D,20140516,000000,12.6,12.88,12.58,12.86,27835,0
+AGYS.US,D,20140519,000000,12.86,13.32,12.8,13.24,49737,0
+AGYS.US,D,20140520,000000,13.11,13.19,12.95,13.01,57499,0
+AGYS.US,D,20140521,000000,13.03,13.37,12.76,13.25,50895,0
+AGYS.US,D,20140522,000000,13.22,13.92,13.22,13.83,64612,0
+AGYS.US,D,20140523,000000,13.86,14.3,13.6,14.24,38127,0
+AGYS.US,D,20140527,000000,14.4,15.02,14.35,14.875,93257,0
+AGYS.US,D,20140528,000000,14.76,14.77,14.6,14.61,53556,0
+AGYS.US,D,20140529,000000,14.61,14.76,14.51,14.64,33205,0
+AGYS.US,D,20140530,000000,14.71,14.71,14.49,14.51,70885,0
+AGYS.US,D,20140602,000000,14.43,14.69,14.35,14.67,70921,0
+AGYS.US,D,20140603,000000,14.63,14.67,14.3,14.43,112696,0
+AGYS.US,D,20140604,000000,14.35,14.51,14.28,14.47,41877,0
+AGYS.US,D,20140605,000000,14.49,14.95,14.26,14.73,120117,0
+AGYS.US,D,20140606,000000,14.86,14.925,14.56,14.6,52802,0
+AGYS.US,D,20140609,000000,14.55,14.75,14.52,14.56,35043,0
+AGYS.US,D,20140610,000000,14.56,14.6,14.45,14.52,112500,0
+AGYS.US,D,20140611,000000,14.57,14.71,14.32,14.45,31155,0
+AGYS.US,D,20140612,000000,14.41,14.5,14.18,14.39,26554,0
+AGYS.US,D,20140613,000000,14.46,14.49,14.27,14.31,31486,0
+AGYS.US,D,20140616,000000,14.27,14.27,13.93,14.16,23936,0
+AGYS.US,D,20140617,000000,14.13,14.47,13.78,13.9,150636,0
+AGYS.US,D,20140618,000000,13.95,14.03,13.69,13.96,65626,0
+AGYS.US,D,20140619,000000,14.06,14.12,13.9,13.95,39945,0
+AGYS.US,D,20140620,000000,13.95,13.99,13.8,13.84,111686,0
+AGYS.US,D,20140623,000000,13.84,13.84,13.75,13.78,185786,0
+AGYS.US,D,20140624,000000,13.75,13.98,13.75,13.9,220503,0
+AGYS.US,D,20140625,000000,13.9,14.19,13.835,14.09,50554,0
+AGYS.US,D,20140626,000000,14.1,14.11,13.97,14,60842,0
+AGYS.US,D,20140627,000000,14,14.12,13.98,14.03,86984,0
+AGYS.US,D,20140630,000000,13.95,14.17,13.93,14.08,32293,0
+AGYS.US,D,20140701,000000,14.16,14.47,13.98,14,69887,0
+AGYS.US,D,20140702,000000,14.01,14.24,13.95,14.09,33300,0
+AGYS.US,D,20140703,000000,14.1,14.52,14.05,14.37,22217,0
+AGYS.US,D,20140707,000000,14.28,14.39,14,14.01,28725,0
+AGYS.US,D,20140708,000000,13.94,14.12,13.75,14.02,70150,0
+AGYS.US,D,20140709,000000,14.01,14.08,13.95,14.01,27375,0
+AGYS.US,D,20140710,000000,13.71,13.9,13.64,13.76,35970,0
+AGYS.US,D,20140711,000000,13.71,13.8,13.645,13.75,21304,0
+AGYS.US,D,20140714,000000,13.88,13.88,13.7,13.76,19640,0
+AGYS.US,D,20140715,000000,13.79,13.79,13.5,13.6,30044,0
+AGYS.US,D,20140716,000000,13.64,13.64,13.45,13.46,34811,0
+AGYS.US,D,20140717,000000,13.45,13.48,13.3,13.32,62561,0
+AGYS.US,D,20140718,000000,13.28,13.53,13.28,13.51,34304,0
+AGYS.US,D,20140721,000000,13.4,13.51,13.25,13.27,12929,0
+AGYS.US,D,20140722,000000,13.33,13.431,13.25,13.32,26073,0
+AGYS.US,D,20140723,000000,13.31,13.4,13.2,13.23,61525,0
+AGYS.US,D,20140724,000000,13.37,13.37,13.2,13.33,21072,0
+AGYS.US,D,20140725,000000,13.28,13.3,13.15,13.25,31401,0
+AGYS.US,D,20140728,000000,13.24,13.25,13.15,13.16,50798,0
+AGYS.US,D,20140729,000000,13.17,13.3,13.15,13.23,143004,0
+AGYS.US,D,20140730,000000,13.35,13.524,13.21,13.46,133100,0
+AGYS.US,D,20140731,000000,13.32,13.46,13.15,13.15,274093,0
+AGYS.US,D,20140801,000000,13.19,13.25,12.88,13.2,60168,0
+AGYS.US,D,20140804,000000,13.22,13.32,13.03,13.21,42105,0
+AGYS.US,D,20140805,000000,13.24,13.31,13.05,13.2,36368,0
+AGYS.US,D,20140806,000000,13.25,13.54,13.23,13.34,17094,0
+AGYS.US,D,20140807,000000,12.35,12.92,12.12,12.56,281470,0
+AGYS.US,D,20140808,000000,12.56,12.56,12.21,12.36,80075,0
+AGYS.US,D,20140811,000000,12.46,12.47,12.26,12.39,36189,0
+AGYS.US,D,20140812,000000,12.29,12.39,12.2,12.38,91750,0
+AGYS.US,D,20140813,000000,12.38,12.52,12.31,12.5,25523,0
+AGYS.US,D,20140814,000000,12.55,12.55,12.42,12.45,17370,0
+AGYS.US,D,20140815,000000,12.58,12.72,12.37,12.7,45647,0
+AGYS.US,D,20140818,000000,12.75,12.9,12.68,12.87,27346,0
+AGYS.US,D,20140819,000000,12.87,12.95,12.77,12.85,16943,0
+AGYS.US,D,20140820,000000,12.74,12.81,12.565,12.59,27917,0
+AGYS.US,D,20140821,000000,12.58,12.58,12.33,12.36,56971,0
+AGYS.US,D,20140822,000000,12.34,12.44,12.24,12.34,26763,0
+AGYS.US,D,20140825,000000,12.44,12.51,12.28,12.39,20547,0
+AGYS.US,D,20140826,000000,12.35,12.54,12.34,12.51,25361,0
+AGYS.US,D,20140827,000000,12.56,12.56,12.43,12.5,17436,0
+AGYS.US,D,20140828,000000,12.45,12.45,12.35,12.45,33679,0
+AGYS.US,D,20140829,000000,12.55,12.66,12.45,12.48,62969,0
+AGYS.US,D,20140902,000000,12.56,12.56,12.45,12.55,33337,0
+AGYS.US,D,20140903,000000,12.61,12.62,12.49,12.5,16957,0
+AGYS.US,D,20140904,000000,12.71,12.71,12.38,12.38,26207,0
+AGYS.US,D,20140905,000000,12.33,12.55,12.25,12.45,55936,0
+AGYS.US,D,20140908,000000,12.4,12.54,12.38,12.4,61371,0
+AGYS.US,D,20140909,000000,12.35,12.54,12.34,12.4,24091,0
+AGYS.US,D,20140910,000000,12.44,12.6,12.4,12.43,21726,0
+AGYS.US,D,20140911,000000,12.39,12.57,12.39,12.47,24602,0
+AGYS.US,D,20140912,000000,12.51,12.53,12.41,12.47,33826,0
+AGYS.US,D,20140915,000000,12.28,12.378,12.15,12.15,40550,0
+AGYS.US,D,20140916,000000,12.14,12.15,11.85,11.95,92983,0
+AGYS.US,D,20140917,000000,12,12.21,11.95,12.08,96594,0
+AGYS.US,D,20140918,000000,12.17,12.32,12.1,12.17,48691,0
+AGYS.US,D,20140919,000000,12.18,12.18,11.75,12.02,103477,0
+AGYS.US,D,20140922,000000,11.95,11.95,11.75,11.85,34530,0
+AGYS.US,D,20140923,000000,11.79,11.85,11.58,11.81,71774,0
+AGYS.US,D,20140924,000000,11.76,12.02,11.76,11.88,38809,0
+AGYS.US,D,20140925,000000,11.92,11.95,11.75,11.9,45648,0
+AGYS.US,D,20140926,000000,11.95,12,11.88,11.89,79012,0
+AGYS.US,D,20140929,000000,11.78,11.96,11.78,11.89,82294,0
+AGYS.US,D,20140930,000000,11.92,11.92,11.73,11.73,93098,0
+AGYS.US,D,20141001,000000,11.64,11.76,11.48,11.62,153562,0
+AGYS.US,D,20141002,000000,11.6,11.76,11.51,11.68,72489,0
+AGYS.US,D,20141003,000000,11.53,11.785,11.45,11.46,103823,0
+AGYS.US,D,20141006,000000,11.45,11.54,11.45,11.47,72314,0
+AGYS.US,D,20141007,000000,11.4,11.41,11.24,11.24,139437,0
+AGYS.US,D,20141008,000000,11.26,11.58,11.2,11.5,58377,0
+AGYS.US,D,20141009,000000,11.5,11.5,11.2,11.21,65384,0
+AGYS.US,D,20141010,000000,11.27,11.44,11,11,120113,0
+AGYS.US,D,20141013,000000,11.05,11.18,11,11.03,115461,0
+AGYS.US,D,20141014,000000,11.09,11.33,10.8,10.84,76011,0
+AGYS.US,D,20141015,000000,10.8,11.04,10.75,10.99,73899,0
+AGYS.US,D,20141016,000000,10.85,11.11,10.35,10.405,911198,0
+AGYS.US,D,20141017,000000,10.55,10.81,10.45,10.64,200882,0
+AGYS.US,D,20141020,000000,10.61,10.805,10.58,10.79,64932,0
+AGYS.US,D,20141021,000000,10.87,11,10.75,10.99,107316,0
+AGYS.US,D,20141022,000000,10.97,11.04,10.64,10.71,86762,0
+AGYS.US,D,20141023,000000,10.82,10.9,10.7,10.85,90602,0
+AGYS.US,D,20141024,000000,10.91,10.95,10.86,10.88,49070,0
+AGYS.US,D,20141027,000000,10.95,10.98,10.79,10.94,76920,0
+AGYS.US,D,20141028,000000,10.92,11.3,10.92,11.28,79854,0
+AGYS.US,D,20141029,000000,11.23,11.34,11.11,11.14,61917,0
+AGYS.US,D,20141030,000000,11.17,11.28,11.06,11.24,61805,0
+AGYS.US,D,20141031,000000,11.38,11.64,11.22,11.3,77181,0
+AGYS.US,D,20141103,000000,11.28,11.6,11.28,11.41,50799,0
+AGYS.US,D,20141104,000000,11.36,11.49,11.22,11.28,45302,0
+AGYS.US,D,20141105,000000,11.33,11.4,11.3,11.35,64711,0
+AGYS.US,D,20141106,000000,11.42,11.49,11.26,11.35,45393,0
+AGYS.US,D,20141107,000000,11.26,11.38,11.24,11.36,55202,0
+AGYS.US,D,20141110,000000,11.38,11.57,11.24,11.57,31573,0
+AGYS.US,D,20141111,000000,11.54,11.94,11.54,11.83,49860,0
+AGYS.US,D,20141112,000000,11.83,12.08,11.81,12.03,68748,0
+AGYS.US,D,20141113,000000,12,12.12,11.98,12.02,49933,0
+AGYS.US,D,20141114,000000,12.06,12.09,11.995,12.03,31402,0
+AGYS.US,D,20141117,000000,12.06,12.06,11.945,11.95,26681,0
+AGYS.US,D,20141118,000000,12.01,12.08,12,12.01,18071,0
+AGYS.US,D,20141119,000000,12.04,12.04,11.675,11.72,45398,0
+AGYS.US,D,20141120,000000,11.74,11.85,11.65,11.83,30057,0
+AGYS.US,D,20141121,000000,11.83,11.99,11.82,11.85,22947,0
+AGYS.US,D,20141124,000000,11.79,11.91,11.71,11.91,19342,0
+AGYS.US,D,20141125,000000,11.95,12.12,11.86,12.08,21674,0
+AGYS.US,D,20141126,000000,12.12,12.35,12.11,12.23,33618,0
+AGYS.US,D,20141128,000000,12.34,12.41,12.17,12.28,28044,0
+AGYS.US,D,20141201,000000,12.16,12.23,11.86,11.86,20409,0
+AGYS.US,D,20141202,000000,11.94,12.18,11.92,12.07,17951,0
+AGYS.US,D,20141203,000000,12.15,12.45,11.962,12.3,25887,0
+AGYS.US,D,20141204,000000,12.26,12.26,11.98,12.09,21871,0
+AGYS.US,D,20141205,000000,12.13,12.36,12.06,12.26,27550,0
+AGYS.US,D,20141208,000000,12.27,12.27,11.68,11.81,30211,0
+AGYS.US,D,20141209,000000,11.66,11.83,11.65,11.8,43528,0
+AGYS.US,D,20141210,000000,11.8,11.8,11.46,11.56,26276,0
+AGYS.US,D,20141211,000000,11.57,11.69,11.47,11.53,22903,0
+AGYS.US,D,20141212,000000,11.35,11.62,11.27,11.61,36523,0
+AGYS.US,D,20141215,000000,11.65,11.75,11.5,11.67,30379,0
+AGYS.US,D,20141216,000000,11.55,11.73,11.43,11.54,31922,0
+AGYS.US,D,20141217,000000,11.48,11.75,11.44,11.75,36380,0
+AGYS.US,D,20141218,000000,11.82,11.84,11.73,11.82,49613,0
+AGYS.US,D,20141219,000000,11.72,12,11.72,11.96,123128,0
+AGYS.US,D,20141222,000000,11.9,12.28,11.88,12.28,22189,0
+AGYS.US,D,20141223,000000,12.3,12.58,12.2,12.56,18369,0
+AGYS.US,D,20141224,000000,12.61,12.741,12.58,12.65,8534,0
+AGYS.US,D,20141226,000000,12.71,12.71,12.58,12.69,10683,0
+AGYS.US,D,20141229,000000,12.64,12.65,12.41,12.49,33000,0
+AGYS.US,D,20141230,000000,12.55,12.6,12.48,12.48,10368,0
+AGYS.US,D,20141231,000000,12.43,12.65,12.36,12.59,24054,0
+AGYS.US,D,20150102,000000,12.54,12.542,12.24,12.4,22785,0
+AGYS.US,D,20150105,000000,12.37,12.54,12.23,12.33,22965,0
+AGYS.US,D,20150106,000000,12.2,12.2,11.96,12.05,25941,0
+AGYS.US,D,20150107,000000,12.06,12.11,11.975,12.11,19452,0
+AGYS.US,D,20150108,000000,12.15,12.28,12.1,12.21,14025,0
+AGYS.US,D,20150109,000000,12.16,12.26,12.11,12.21,18817,0
+AGYS.US,D,20150112,000000,12.15,12.23,12.05,12.07,13662,0
+AGYS.US,D,20150113,000000,12.14,12.48,11.96,12.16,30685,0
+AGYS.US,D,20150114,000000,12.11,12.135,11.91,11.96,41404,0
+AGYS.US,D,20150115,000000,11.91,11.92,11.25,11.27,60090,0
+AGYS.US,D,20150116,000000,11.3,11.36,11.1,11.36,36421,0
+AGYS.US,D,20150120,000000,11.34,11.34,11.09,11.16,33165,0
+AGYS.US,D,20150121,000000,11.04,11.09,10.8,10.93,50986,0
+AGYS.US,D,20150122,000000,10.92,11.04,10.83,10.97,59141,0
+AGYS.US,D,20150123,000000,10.97,10.99,10.86,10.92,18023,0
+AGYS.US,D,20150126,000000,10.85,10.99,10.68,10.98,27428,0
+AGYS.US,D,20150127,000000,10.86,10.87,10.75,10.77,51514,0
+AGYS.US,D,20150128,000000,10.76,10.79,10.64,10.75,55797,0
+AGYS.US,D,20150129,000000,10.72,10.74,10.48,10.74,16247,0
+AGYS.US,D,20150130,000000,10.62,10.73,10.36,10.38,53922,0
+AGYS.US,D,20150202,000000,10.4,10.41,10.17,10.38,29986,0
+AGYS.US,D,20150203,000000,10.37,10.78,10.31,10.78,88276,0
+AGYS.US,D,20150204,000000,10.45,10.49,9.749,10.22,63277,0
+AGYS.US,D,20150205,000000,10.3,10.46,10.23,10.44,27060,0
+AGYS.US,D,20150206,000000,10.41,10.73,10.41,10.73,35694,0
+AGYS.US,D,20150209,000000,10.73,10.87,10.49,10.51,26552,0
+AGYS.US,D,20150210,000000,10.57,10.57,10.21,10.23,39599,0
+AGYS.US,D,20150211,000000,10.29,10.38,10.2,10.21,20427,0
+AGYS.US,D,20150212,000000,10.29,10.34,10.2,10.22,18455,0
+AGYS.US,D,20150213,000000,10.2,10.27,10,10.06,91349,0
+AGYS.US,D,20150217,000000,10.1,10.1,9.9,10.01,23392,0
+AGYS.US,D,20150218,000000,9.93,10.03,9.93,9.98,122363,0
+AGYS.US,D,20150219,000000,9.97,10.01,9.93,9.93,29305,0
+AGYS.US,D,20150220,000000,9.95,9.95,9.85,9.87,51909,0
+AGYS.US,D,20150223,000000,9.8,9.84,9.6,9.62,20647,0
+AGYS.US,D,20150224,000000,9.72,9.87,9.64,9.73,21015,0
+AGYS.US,D,20150225,000000,9.65,9.94,9.65,9.92,10727,0
+AGYS.US,D,20150226,000000,9.87,9.99,9.8,9.84,12722,0
+AGYS.US,D,20150227,000000,9.86,9.99,9.8,9.89,29748,0
+AGYS.US,D,20150302,000000,9.93,10,9.76,9.78,30400,0
+AGYS.US,D,20150303,000000,9.7,9.75,9.66,9.66,5900,0
+AGYS.US,D,20150304,000000,9.52,9.61,9.23,9.34,30100,0
+AGYS.US,D,20150305,000000,9.32,9.34,9.1,9.32,23000,0
+AGYS.US,D,20150306,000000,9.28,9.59,9.28,9.38,27900,0
+AGYS.US,D,20150309,000000,9.43,9.52,9.39,9.46,9200,0
+AGYS.US,D,20150310,000000,9.37,9.4,9.16,9.18,34200,0
+AGYS.US,D,20150311,000000,9.21,9.22,9.1,9.14,60000,0
+AGYS.US,D,20150312,000000,9.17,9.43,9.15,9.38,21800,0
+AGYS.US,D,20150313,000000,9.36,9.44,9.25,9.42,15100,0
+AGYS.US,D,20150316,000000,9.56,9.65,9.41,9.58,50900,0
+AGYS.US,D,20150317,000000,9.23,9.59,9.23,9.45,40900,0
+AGYS.US,D,20150318,000000,9.7,9.7,9.39,9.64,15100,0
+AGYS.US,D,20150319,000000,9.64,9.72,9.52,9.65,14400,0
+AGYS.US,D,20150320,000000,9.68,9.95,9.68,9.94,61600,0
+AGYS.US,D,20150323,000000,9.97,9.97,9.87,9.92,23800,0
+AGYS.US,D,20150324,000000,9.91,10.08,9.89,10.01,31900,0
+AGYS.US,D,20150325,000000,10.06,10.07,9.9,9.91,28400,0
+AGYS.US,D,20150326,000000,9.88,9.92,9.68,9.76,46000,0
+AGYS.US,D,20150327,000000,9.73,9.93,9.66,9.93,39100,0
+AGYS.US,D,20150330,000000,9.98,10,9.78,9.81,53000,0
+AGYS.US,D,20150331,000000,9.8,9.92,9.76,9.84,63425,0
+AGYS.US,D,20150401,000000,9.8,9.91,9.76,9.9,23900,0
+AGYS.US,D,20150402,000000,9.93,10,9.63,9.79,35800,0
+AGYS.US,D,20150406,000000,9.76,10,9.76,9.89,53100,0
+AGYS.US,D,20150407,000000,9.89,9.98,9.85,9.93,23118,0
+AGYS.US,D,20150408,000000,9.9,10.02,9.9,10,22700,0
+AGYS.US,D,20150409,000000,10.04,10.15,9.98,10.11,27672,0
+AGYS.US,D,20150410,000000,10.11,10.15,10.05,10.11,73700,0
+AGYS.US,D,20150413,000000,10.1,10.12,10.08,10.1,27000,0
+AGYS.US,D,20150414,000000,10.08,10.12,9.94,9.97,46000,0
+AGYS.US,D,20150415,000000,9.97,10.23,9.91,10.13,37895,0
+AGYS.US,D,20150416,000000,10.15,10.16,10.01,10.02,27918,0
+AGYS.US,D,20150417,000000,9.95,9.95,9.85,9.87,46200,0
+AGYS.US,D,20150420,000000,9.99,10.11,9.895,10.07,16324,0
+AGYS.US,D,20150421,000000,10.04,10.04,9.98,10,19879,0
+AGYS.US,D,20150422,000000,9.98,9.985,9.93,9.95,20015,0
+AGYS.US,D,20150423,000000,9.99,10.14,9.85,10.02,67900,0
+AGYS.US,D,20150424,000000,9.98,10.15,9.98,10.1,65072,0
+AGYS.US,D,20150427,000000,10.1,10.16,10.05,10.08,29000,0
+AGYS.US,D,20150428,000000,10.11,10.43,10.11,10.31,26960,0
+AGYS.US,D,20150429,000000,10.3,10.3,10,10.01,15000,0
+AGYS.US,D,20150430,000000,9.95,9.97,9.31,9.41,69700,0
+AGYS.US,D,20150501,000000,9.4,9.46,9.06,9.08,41900,0
+AGYS.US,D,20150504,000000,9.1,9.31,9.1,9.15,31900,0
+AGYS.US,D,20150505,000000,9.12,9.16,8.78,8.88,64200,0
+AGYS.US,D,20150506,000000,8.73,8.9,8.72,8.75,65832,0
+AGYS.US,D,20150507,000000,8.76,9.59,8.75,9.51,84700,0
+AGYS.US,D,20150508,000000,9.63,9.73,9.19,9.54,36100,0
+AGYS.US,D,20150511,000000,9.59,9.92,9.51,9.85,31000,0
+AGYS.US,D,20150512,000000,9.85,9.9,9.6,9.82,27978,0
+AGYS.US,D,20150513,000000,9.89,9.89,9.57,9.65,41161,0
+AGYS.US,D,20150514,000000,9.81,10.11,9.69,10,22000,0
+AGYS.US,D,20150515,000000,10.02,10.22,9.92,10.12,28144,0
+AGYS.US,D,20150518,000000,10.14,10.21,9.891,10.16,18813,0
+AGYS.US,D,20150519,000000,10.15,10.21,9.73,9.78,26879,0
+AGYS.US,D,20150520,000000,9.86,9.86,9.69,9.69,15613,0
+AGYS.US,D,20150521,000000,9.65,9.72,9.5,9.51,24000,0
+AGYS.US,D,20150522,000000,9.45,9.49,9.22,9.35,19100,0
+AGYS.US,D,20150526,000000,9.28,9.36,9.09,9.31,28030,0
+AGYS.US,D,20150527,000000,9.36,9.73,9.33,9.68,24700,0
+AGYS.US,D,20150528,000000,9.69,9.69,9.59,9.67,16932,0
+AGYS.US,D,20150529,000000,9.61,9.65,8.99,9.03,140100,0
+AGYS.US,D,20150601,000000,9.15,9.4,8.994,9.08,18258,0
+AGYS.US,D,20150602,000000,9.01,9.234,9,9.12,37497,0
+AGYS.US,D,20150603,000000,9.3,9.34,9.12,9.15,22800,0
+AGYS.US,D,20150604,000000,9.15,9.18,9.1,9.13,29600,0
+AGYS.US,D,20150605,000000,9.13,9.18,9.04,9.15,31200,0
+AGYS.US,D,20150608,000000,9.14,9.27,9.13,9.2,58700,0
+AGYS.US,D,20150609,000000,9.15,9.28,9.1,9.13,25681,0
+AGYS.US,D,20150610,000000,9.24,9.41,9.23,9.29,44783,0
+AGYS.US,D,20150611,000000,9.25,9.36,9.16,9.2,44856,0
+AGYS.US,D,20150612,000000,9.21,9.32,9.15,9.3,21300,0
+AGYS.US,D,20150615,000000,9.2,9.3,9.1,9.26,68000,0
+AGYS.US,D,20150616,000000,9.22,9.32,9.22,9.3,18800,0
+AGYS.US,D,20150617,000000,9.34,9.37,9.14,9.14,21700,0
+AGYS.US,D,20150618,000000,9.23,9.37,9.15,9.32,36100,0
+AGYS.US,D,20150619,000000,9.43,10,9.24,9.97,157200,0
+AGYS.US,D,20150622,000000,9.98,9.98,9.85,9.88,36500,0
+AGYS.US,D,20150623,000000,9.94,9.94,9.72,9.75,18454,0
+AGYS.US,D,20150624,000000,9.66,9.73,9.33,9.37,29200,0
+AGYS.US,D,20150625,000000,9.47,9.47,9.23,9.4,25800,0
+AGYS.US,D,20150626,000000,9.44,9.5,9.13,9.15,159000,0
+AGYS.US,D,20150629,000000,9.19,9.23,9,9.09,84400,0
+AGYS.US,D,20150630,000000,9.12,9.22,9.02,9.18,58784,0
+AGYS.US,D,20150701,000000,9.27,9.35,9.12,9.21,41200,0
+AGYS.US,D,20150702,000000,9.21,9.23,9.11,9.18,16500,0
+AGYS.US,D,20150706,000000,9.11,9.2,9.1,9.18,78200,0
+AGYS.US,D,20150707,000000,9.13,9.17,9.04,9.11,29400,0
+AGYS.US,D,20150708,000000,9.09,9.25,9.06,9.19,26900,0
+AGYS.US,D,20150709,000000,9.32,9.32,9.09,9.15,58000,0
+AGYS.US,D,20150710,000000,9.23,9.53,9.18,9.32,28100,0
+AGYS.US,D,20150713,000000,9.41,9.55,9.38,9.52,24500,0
+AGYS.US,D,20150714,000000,9.59,9.79,9.51,9.68,40851,0
+AGYS.US,D,20150715,000000,9.69,9.69,9.405,9.52,13017,0
+AGYS.US,D,20150716,000000,9.59,9.71,9.49,9.53,19600,0
+AGYS.US,D,20150717,000000,9.57,9.6,9.46,9.54,15600,0
+AGYS.US,D,20150720,000000,9.38,9.57,9.38,9.5,15700,0
+AGYS.US,D,20150721,000000,9.6,9.6,9.27,9.29,6500,0
+AGYS.US,D,20150722,000000,9.21,9.31,9.13,9.15,17200,0
+AGYS.US,D,20150723,000000,9.24,9.24,9.1,9.17,29000,0
+AGYS.US,D,20150724,000000,9.14,9.22,9.03,9.08,23700,0
+AGYS.US,D,20150727,000000,9.08,9.08,8.24,8.34,28200,0
+AGYS.US,D,20150728,000000,8.38,8.64,8.31,8.4,31100,0
+AGYS.US,D,20150729,000000,8.14,8.43,8.14,8.23,21000,0
+AGYS.US,D,20150730,000000,8.19,8.24,7.97,8.08,49700,0
+AGYS.US,D,20150731,000000,8.11,9.08,8.11,8.47,56400,0
+AGYS.US,D,20150803,000000,8.41,8.41,8.16,8.23,16538,0
+AGYS.US,D,20150804,000000,8.23,8.39,8.23,8.28,33500,0
+AGYS.US,D,20150805,000000,9.01,10.75,9.01,9.89,110700,0
+AGYS.US,D,20150806,000000,9.86,10.13,9.2852,9.96,25257,0
+AGYS.US,D,20150807,000000,9.9,10,9.55,9.77,26200,0
+AGYS.US,D,20150810,000000,9.77,9.97,9.72,9.77,71400,0
+AGYS.US,D,20150811,000000,9.73,9.775,9.48,9.6,56645,0
+AGYS.US,D,20150812,000000,9.51,9.62,9.45,9.57,38700,0
+AGYS.US,D,20150813,000000,9.5,9.6,9.32,9.38,12300,0
+AGYS.US,D,20150814,000000,9.32,9.74,9.18,9.38,43100,0
+AGYS.US,D,20150817,000000,9.38,9.55,9.31,9.53,26800,0
+AGYS.US,D,20150818,000000,9.51,9.6,9.44,9.52,23100,0
+AGYS.US,D,20150819,000000,9.49,9.54,9.33,9.43,22300,0
+AGYS.US,D,20150820,000000,9.34,9.62,9.33,9.52,82600,0
+AGYS.US,D,20150821,000000,9.33,9.77,9.33,9.63,40100,0
+AGYS.US,D,20150824,000000,9.23,9.5,9.05,9.25,45492,0
+AGYS.US,D,20150825,000000,9.55,9.62,9.37,9.41,59400,0
+AGYS.US,D,20150826,000000,9.56,9.78,9.46,9.54,61900,0
+AGYS.US,D,20150827,000000,9.55,9.82,9.4,9.8,33400,0
+AGYS.US,D,20150828,000000,9.76,10.21,9.62,10.21,26900,0
+AGYS.US,D,20150831,000000,10.11,10.38,10.11,10.27,55900,0
+AGYS.US,D,20150901,000000,10.07,10.59,9.82,10.01,41400,0
+AGYS.US,D,20150902,000000,10.16,10.26,9.74,9.89,21800,0
+AGYS.US,D,20150903,000000,9.9,9.9,9.45,9.62,39400,0
+AGYS.US,D,20150904,000000,9.47,9.67,9.43,9.52,36600,0
+AGYS.US,D,20150908,000000,9.65,9.78,9.52,9.56,24100,0
+AGYS.US,D,20150909,000000,9.6,9.62,9.25,9.34,48700,0
+AGYS.US,D,20150910,000000,9.32,9.6,9.22,9.5,25946,0
+AGYS.US,D,20150911,000000,9.65,10.26,9.59,10.23,66600,0
+AGYS.US,D,20150914,000000,10.3,10.7,10.29,10.54,55400,0
+AGYS.US,D,20150915,000000,10.56,10.99,10.56,10.98,32200,0
+AGYS.US,D,20150916,000000,10.96,11.85,10.96,11.48,76900,0
+AGYS.US,D,20150917,000000,11.43,12.17,11.43,11.75,72906,0
+AGYS.US,D,20150918,000000,11.58,12,11.58,12,81300,0
+AGYS.US,D,20150921,000000,12,12.19,11.72,11.79,64400,0
+AGYS.US,D,20150922,000000,11.69,11.75,11.44,11.53,34300,0
+AGYS.US,D,20150923,000000,11.62,11.63,11.4,11.46,23487,0
+AGYS.US,D,20150924,000000,11.46,11.775,11.32,11.57,169041,0
+AGYS.US,D,20150925,000000,11.65,11.66,11.38,11.5,46600,0
+AGYS.US,D,20150928,000000,11.43,11.64,11.27,11.34,43420,0
+AGYS.US,D,20150929,000000,11.35,11.46,10.99,11.14,44200,0
+AGYS.US,D,20150930,000000,11.2,11.28,11.05,11.12,60900,0
+AGYS.US,D,20151001,000000,11.07,11.16,10.7,10.99,33000,0
+AGYS.US,D,20151002,000000,10.94,11,10.9,10.94,33000,0
+AGYS.US,D,20151005,000000,10.9,11.382,10.9,11.24,70757,0
+AGYS.US,D,20151006,000000,11.15,11.38,11.06,11.13,55900,0
+AGYS.US,D,20151007,000000,11.15,11.7,11.05,11.58,432302,0
+AGYS.US,D,20151008,000000,11.54,11.67,11.4,11.6,83600,0
+AGYS.US,D,20151009,000000,11.6,11.8,11.42,11.45,47000,0
+AGYS.US,D,20151012,000000,11.51,11.54,11.17,11.39,61299,0
+AGYS.US,D,20151013,000000,11.65,11.65,11.35,11.44,35000,0
+AGYS.US,D,20151014,000000,11.44,11.5,11.24,11.34,33400,0
+AGYS.US,D,20151015,000000,10.71,11.54,10.65,11.37,48600,0
+AGYS.US,D,20151016,000000,11.42,11.51,11.06,11.4,21400,0
+AGYS.US,D,20151019,000000,11.32,11.48,10.36,11.22,15470,0
+AGYS.US,D,20151020,000000,11.22,11.41,11.21,11.23,12700,0
+AGYS.US,D,20151021,000000,11.25,11.38,10.88,11.02,17400,0
+AGYS.US,D,20151022,000000,11.12,11.59,10.85,11.41,49700,0
+AGYS.US,D,20151023,000000,11.46,11.49,11.36,11.47,27200,0
+AGYS.US,D,20151026,000000,11.46,11.46,11.29,11.33,15200,0
+AGYS.US,D,20151027,000000,11.35,11.39,10.99,11.04,22300,0
+AGYS.US,D,20151028,000000,11.11,11.5,11.06,11.43,43300,0
+AGYS.US,D,20151029,000000,11.33,11.69,10.65,11.43,22600,0
+AGYS.US,D,20151030,000000,11.38,11.44,11.31,11.37,16600,0
+AGYS.US,D,20151102,000000,11.31,11.5,11.28,11.44,40894,0
+AGYS.US,D,20151103,000000,11.43,11.69,11.38,11.43,57092,0
+AGYS.US,D,20151104,000000,11.77,12.56,11.73,12.36,101438,0
+AGYS.US,D,20151105,000000,12.41,12.41,10.56,11.98,102900,0
+AGYS.US,D,20151106,000000,11.91,12.05,11.81,11.96,58400,0
+AGYS.US,D,20151109,000000,11.91,11.98,11.84,11.84,21332,0
+AGYS.US,D,20151110,000000,11.87,11.89,11.71,11.84,32900,0
+AGYS.US,D,20151111,000000,11.76,11.9,11.63,11.63,11900,0
+AGYS.US,D,20151112,000000,11.54,11.54,11.08,11.12,22700,0
+AGYS.US,D,20151113,000000,10.99,11.09,10.74,10.75,18300,0
+AGYS.US,D,20151116,000000,10.74,10.93,10.72,10.89,17800,0
+AGYS.US,D,20151117,000000,10.71,10.95,10.71,10.73,28500,0
+AGYS.US,D,20151118,000000,10.71,10.74,10.52,10.63,25700,0
+AGYS.US,D,20151119,000000,10.59,10.78,10.37,10.78,15100,0
+AGYS.US,D,20151120,000000,10.86,11.07,10.76,11.02,15200,0
+AGYS.US,D,20151123,000000,10.95,10.95,10.75,10.84,9800,0
+AGYS.US,D,20151124,000000,10.78,10.99,10.61,10.95,15400,0
+AGYS.US,D,20151125,000000,10.93,11.13,10.88,11.09,8100,0
+AGYS.US,D,20151127,000000,11.05,11.16,10.85,11.01,5600,0
+AGYS.US,D,20151130,000000,11.09,11.21,10.9,11.1,30400,0
+AGYS.US,D,20151201,000000,11.85,11.85,11.07,11.24,8930,0
+AGYS.US,D,20151202,000000,11.27,11.46,11.01,11.37,21972,0
+AGYS.US,D,20151203,000000,11.35,11.38,11.07,11.13,15082,0
+AGYS.US,D,20151204,000000,11.13,11.25,11.06,11.22,23800,0
+AGYS.US,D,20151207,000000,11.31,11.41,10.9,10.92,30800,0
+AGYS.US,D,20151208,000000,10.88,10.88,10.61,10.76,5367,0
+AGYS.US,D,20151209,000000,10.8,11,10.6,10.6,14200,0
+AGYS.US,D,20151210,000000,10.63,10.64,10.27,10.59,14300,0
+AGYS.US,D,20151211,000000,10.38,11.01,10.38,10.56,34600,0
+AGYS.US,D,20151214,000000,10.53,11.1,9.86,10.53,24637,0
+AGYS.US,D,20151215,000000,10.52,10.95,9.62,10.86,33300,0
+AGYS.US,D,20151216,000000,10.98,10.98,10.31,10.48,23700,0
+AGYS.US,D,20151217,000000,10.4,10.44,9.98,10.06,39100,0
+AGYS.US,D,20151218,000000,10.05,10.4,10.05,10.25,80800,0
+AGYS.US,D,20151221,000000,10.25,10.33,10.08,10.12,12000,0
+AGYS.US,D,20151222,000000,10.18,10.29,10.1,10.29,6577,0
+AGYS.US,D,20151223,000000,10.33,10.4,10.29,10.39,5500,0
+AGYS.US,D,20151224,000000,10.4,10.41,10.33,10.36,11425,0
+AGYS.US,D,20151228,000000,10.3,10.39,10.17,10.25,22394,0
+AGYS.US,D,20151229,000000,10.39,10.4,10.31,10.35,6896,0
+AGYS.US,D,20151230,000000,10.26,10.3,9.87,10.12,7010,0
+AGYS.US,D,20151231,000000,10.16,10.19,9.86,9.99,83240,0
+AGYS.US,D,20160104,000000,9.89,10.1,9.66,9.74,46436,0
+AGYS.US,D,20160105,000000,9.7,9.88,9.64,9.75,29412,0
+AGYS.US,D,20160106,000000,9.64,9.65,9.32,9.39,46917,0
+AGYS.US,D,20160107,000000,9.28,9.42,8.9,9.19,41022,0
+AGYS.US,D,20160108,000000,9.12,9.4,8.65,8.79,236793,0
+AGYS.US,D,20160111,000000,8.87,8.87,8.5,8.77,24202,0
+AGYS.US,D,20160112,000000,8.89,9.24,8.89,9.2,32820,0
+AGYS.US,D,20160113,000000,9.19,9.4,9,9.07,32510,0
+AGYS.US,D,20160114,000000,9.15,9.55,9.04,9.42,55553,0
+AGYS.US,D,20160115,000000,9.14,9.5,9.07,9.34,33044,0
+AGYS.US,D,20160119,000000,9.4,9.54,9.36,9.43,53600,0
+AGYS.US,D,20160120,000000,9.4,9.74,9.15,9.58,20465,0
+AGYS.US,D,20160121,000000,9.67,9.91,9.47,9.65,32957,0
+AGYS.US,D,20160122,000000,9.81,10.04,9.75,10.03,26070,0
+AGYS.US,D,20160125,000000,10.02,10.02,9.44,9.495,17070,0
+AGYS.US,D,20160126,000000,9.54,9.62,9.45,9.62,21488,0
+AGYS.US,D,20160127,000000,9.49,9.52,9.25,9.28,18271,0
+AGYS.US,D,20160128,000000,9.36,9.46,9.17,9.23,13369,0
+AGYS.US,D,20160129,000000,9.29,9.9,9.29,9.9,46587,0
+AGYS.US,D,20160201,000000,9.81,9.85,9.42,9.47,20394,0
+AGYS.US,D,20160202,000000,9.28,9.39,9.01,9.02,16480,0
+AGYS.US,D,20160203,000000,9.9,10,9.315,9.87,43144,0
+AGYS.US,D,20160204,000000,9.85,9.9,9.57,9.89,37680,0
+AGYS.US,D,20160205,000000,9.89,10.84,9.67,9.72,57630,0
+AGYS.US,D,20160208,000000,9.69,9.94,9.59,9.9,14988,0
+AGYS.US,D,20160209,000000,9.76,10.57,9.76,10.25,36657,0
+AGYS.US,D,20160210,000000,10.27,10.6,10.16,10.19,26193,0
+AGYS.US,D,20160211,000000,10,10.13,9.6,9.81,11038,0
+AGYS.US,D,20160212,000000,9.87,10.41,9.14,10.38,24223,0
+AGYS.US,D,20160216,000000,10.49,10.64,10.29,10.49,29124,0
+AGYS.US,D,20160217,000000,10.57,10.97,10.46,10.59,48270,0
+AGYS.US,D,20160218,000000,10.58,10.86,10.35,10.43,17346,0
+AGYS.US,D,20160219,000000,10.4,10.76,10.24,10.48,31299,0
+AGYS.US,D,20160222,000000,10.6,10.9,10.53,10.6,19443,0
+AGYS.US,D,20160223,000000,9.84,11.02,9.84,10.45,20080,0
+AGYS.US,D,20160224,000000,10.38,10.75,10.33,10.59,23094,0
+AGYS.US,D,20160225,000000,10.35,10.68,10.335,10.5,31108,0
+AGYS.US,D,20160226,000000,10.56,10.56,10.3,10.44,15195,0
+AGYS.US,D,20160229,000000,10.46,10.59,10.32,10.45,12743,0
+AGYS.US,D,20160301,000000,10.55,10.93,10.38,10.67,16312,0
+AGYS.US,D,20160302,000000,10.82,10.95,10.12,10.84,27173,0
+AGYS.US,D,20160303,000000,10.79,11.19,10.58,11.07,39324,0
+AGYS.US,D,20160304,000000,11.03,11.39,11,11.28,18249,0
+AGYS.US,D,20160307,000000,11.22,11.77,11.22,11.66,22510,0
+AGYS.US,D,20160308,000000,11.63,11.68,11.01,11.02,19006,0
+AGYS.US,D,20160309,000000,11.04,11.11,10.8,11.1,9026,0
+AGYS.US,D,20160310,000000,11.16,11.16,10.59,10.97,14279,0
+AGYS.US,D,20160311,000000,11,11.08,10.05,11.05,17995,0
+AGYS.US,D,20160314,000000,10.73,11.4,10.73,10.9,12946,0
+AGYS.US,D,20160315,000000,10.9,10.9,10.4,10.65,11996,0
+AGYS.US,D,20160316,000000,10.65,10.81,9.7,10.58,19651,0
+AGYS.US,D,20160317,000000,10.42,10.63,10.42,10.59,20628,0
+AGYS.US,D,20160318,000000,10.74,10.91,10.39,10.59,101826,0
+AGYS.US,D,20160321,000000,10.52,10.635,10.39,10.4,33174,0
+AGYS.US,D,20160322,000000,10.39,10.48,10.37,10.38,15930,0
+AGYS.US,D,20160323,000000,10.19,10.25,10.05,10.15,44406,0
+AGYS.US,D,20160324,000000,10.02,10.18,9.99,10.17,31791,0
+AGYS.US,D,20160328,000000,10.14,10.285,9.17,10.15,23458,0
+AGYS.US,D,20160329,000000,10.01,10.66,9.83,10.4,54171,0
+AGYS.US,D,20160330,000000,10.51,10.79,10.18,10.42,24813,0
+AGYS.US,D,20160331,000000,10.86,10.88,10.19,10.21,34093,0
+AGYS.US,D,20160401,000000,10.13,10.44,9.98,10.28,31331,0
+AGYS.US,D,20160404,000000,10.23,10.4,10.03,10.1,32591,0
+AGYS.US,D,20160405,000000,10.04,10.38,9.85,10.13,35841,0
+AGYS.US,D,20160406,000000,10.08,10.365,10.07,10.21,23737,0
+AGYS.US,D,20160407,000000,10.12,10.27,9.26,9.9,32245,0
+AGYS.US,D,20160408,000000,9.99,10.08,9.65,10.03,25238,0
+AGYS.US,D,20160411,000000,10.05,10.23,9.13,10.13,6724,0
+AGYS.US,D,20160412,000000,10.11,10.34,9.99,10.21,9411,0
+AGYS.US,D,20160413,000000,10.23,10.42,10,10.36,19459,0
+AGYS.US,D,20160414,000000,10.31,10.43,10.16,10.38,72295,0
+AGYS.US,D,20160415,000000,10.3,10.63,9.63,10.56,9979,0
+AGYS.US,D,20160418,000000,10.52,10.94,10,10.81,9161,0
+AGYS.US,D,20160419,000000,10.9,11,10,10.71,10457,0
+AGYS.US,D,20160420,000000,10.63,10.77,9.77,10.64,7021,0
+AGYS.US,D,20160421,000000,10.52,10.72,10.52,10.66,56590,0
+AGYS.US,D,20160422,000000,10.69,10.98,10.11,10.88,20853,0
+AGYS.US,D,20160425,000000,10.76,10.97,10.76,10.94,9278,0
+AGYS.US,D,20160426,000000,11.1,11.4,11.05,11.19,52949,0
+AGYS.US,D,20160427,000000,11.23,11.3,11.01,11.19,12105,0
+AGYS.US,D,20160428,000000,11.03,11.1,10.515,10.6,28249,0
+AGYS.US,D,20160429,000000,10.62,10.71,10,10.68,42713,0
+AGYS.US,D,20160502,000000,10.72,11.21,9.84,11.15,35736,0
+AGYS.US,D,20160503,000000,11.4,11.4,10.95,11.21,29705,0
+AGYS.US,D,20160504,000000,11.18,11.28,11.01,11.04,19521,0
+AGYS.US,D,20160505,000000,10.77,11.15,10.77,10.98,12099,0
+AGYS.US,D,20160506,000000,11.02,11.3,10.71,10.96,25069,0
+AGYS.US,D,20160509,000000,10.99,11.02,10.07,10.86,8264,0
+AGYS.US,D,20160510,000000,10.84,11.06,10.84,10.92,9200,0
+AGYS.US,D,20160511,000000,10.9,10.93,10.43,10.79,5721,0
+AGYS.US,D,20160512,000000,10.46,11.12,10.46,10.75,8598,0
+AGYS.US,D,20160513,000000,10.68,11.22,10.16,10.4,18860,0
+AGYS.US,D,20160516,000000,10.44,10.73,10.21,10.31,10730,0
+AGYS.US,D,20160517,000000,10.34,10.45,9.89,10.01,15780,0
+AGYS.US,D,20160518,000000,10.05,10.38,9.85,10.37,13993,0
+AGYS.US,D,20160519,000000,10.67,10.67,9.99,10.17,13208,0
+AGYS.US,D,20160520,000000,10.25,10.88,9.8,10.8,22850,0
+AGYS.US,D,20160523,000000,10.85,10.86,10.29,10.71,18185,0
+AGYS.US,D,20160524,000000,10.185,11.35,10.185,11.34,30912,0
+AGYS.US,D,20160525,000000,11.48,11.66,11.35,11.66,50463,0
+AGYS.US,D,20160526,000000,11.57,11.8,11.54,11.76,23800,0
+AGYS.US,D,20160527,000000,11.74,12.15,11.57,11.68,27103,0
+AGYS.US,D,20160531,000000,11.78,11.85,11.31,11.73,22306,0
+AGYS.US,D,20160601,000000,11.69,11.71,11.43,11.58,14892,0
+AGYS.US,D,20160602,000000,11.45,11.56,11.21,11.34,17584,0
+AGYS.US,D,20160603,000000,11.38,11.38,10.43,11.25,5644,0
+AGYS.US,D,20160606,000000,11.46,11.59,11,11.42,14637,0
+AGYS.US,D,20160607,000000,11.28,11.5,11.12,11.18,29105,0
+AGYS.US,D,20160608,000000,11.22,12.015,11.16,11.53,12897,0
+AGYS.US,D,20160609,000000,11.5,11.8,11.48,11.65,19787,0
+AGYS.US,D,20160610,000000,11.41,11.74,11.16,11.5501,33478,0
+AGYS.US,D,20160613,000000,11.26,11.795,11.1,11.14,61456,0
+AGYS.US,D,20160614,000000,11.18,11.34,10.98,11.02,18869,0
+AGYS.US,D,20160615,000000,10.61,11.155,10.61,10.93,18336,0
+AGYS.US,D,20160616,000000,10.85,10.98,10.6,10.85,35905,0
+AGYS.US,D,20160617,000000,10.89,10.89,10.68,10.75,42833,0
+AGYS.US,D,20160620,000000,10.9,11.11,10.66,10.68,26371,0
+AGYS.US,D,20160621,000000,10.77,10.96,10.26,10.76,12397,0
+AGYS.US,D,20160622,000000,10.61,10.79,10.58,10.62,19321,0
+AGYS.US,D,20160623,000000,10.7,10.97,10.69,10.96,33956,0
+AGYS.US,D,20160624,000000,10.51,10.795,10.135,10.27,27728,0
+AGYS.US,D,20160627,000000,10.1,10.36,10.09,10.19,28346,0
+AGYS.US,D,20160628,000000,10.31,10.4,9.69,10.25,23901,0
+AGYS.US,D,20160629,000000,10.27,10.36,10.15,10.18,14833,0
+AGYS.US,D,20160630,000000,10.21,10.53,10.07,10.47,29201,0
+AGYS.US,D,20160701,000000,10.04,10.54,10.04,10.28,12816,0
+AGYS.US,D,20160705,000000,10.23,10.34,10.08,10.29,14504,0
+AGYS.US,D,20160706,000000,10.22,10.54,10.07,10.39,18083,0
+AGYS.US,D,20160707,000000,10.28,10.91,10.2,10.8,13961,0
+AGYS.US,D,20160708,000000,10.8,11.34,10.62,10.76,66401,0
+AGYS.US,D,20160711,000000,10.85,11.1,9.82,11.05,15208,0
+AGYS.US,D,20160712,000000,11.19,11.24,10.58,10.99,14100,0
+AGYS.US,D,20160713,000000,11.12,11.12,10.58,11.09,22273,0
+AGYS.US,D,20160714,000000,11.11,11.27,10.85,11.04,8260,0
+AGYS.US,D,20160715,000000,11.14,11.32,10.63,11.23,12049,0
+AGYS.US,D,20160718,000000,11.3,11.38,11.08,11.11,16054,0
+AGYS.US,D,20160719,000000,11.11,11.11,10.84,10.91,14442,0
+AGYS.US,D,20160720,000000,11.09,11.14,10.06,11.07,8080,0
+AGYS.US,D,20160721,000000,11.13,11.13,10.82,10.94,8392,0
+AGYS.US,D,20160722,000000,11.04,11.05,10.9,11.04,2523,0
+AGYS.US,D,20160725,000000,10.97,11.03,10.9,10.92,6812,0
+AGYS.US,D,20160726,000000,10.95,11.16,10.9,10.92,13028,0
+AGYS.US,D,20160727,000000,10.99,11.61,10.86,11.52,23788,0
+AGYS.US,D,20160728,000000,11.48,11.98,11.39,11.57,5355,0
+AGYS.US,D,20160729,000000,11.6,11.6303,11.42,11.42,8855,0
+AGYS.US,D,20160801,000000,11.51,12,11.31,11.36,8404,0
+AGYS.US,D,20160802,000000,11.97,11.97,10.88,10.93,44763,0
+AGYS.US,D,20160803,000000,11,11,10.53,10.68,9088,0
+AGYS.US,D,20160804,000000,10.23,10.76,10.23,10.55,11446,0
+AGYS.US,D,20160805,000000,10.43,10.9,10.43,10.84,11940,0
+AGYS.US,D,20160808,000000,10.57,10.93,10.57,10.66,9313,0
+AGYS.US,D,20160809,000000,10.61,10.75,10.6,10.68,4366,0
+AGYS.US,D,20160810,000000,10.65,10.72,10.39,10.7,7789,0
+AGYS.US,D,20160811,000000,10.43,10.73,10.43,10.62,9571,0
+AGYS.US,D,20160812,000000,10.22,10.61,10.22,10.61,7326,0
+AGYS.US,D,20160815,000000,10.69,10.73,10.33,10.61,8533,0
+AGYS.US,D,20160816,000000,10.65,10.83,10.4,10.77,9731,0
+AGYS.US,D,20160817,000000,10.8,10.83,10.36,10.42,12381,0
+AGYS.US,D,20160818,000000,10.42,10.63,10.39,10.41,11198,0
+AGYS.US,D,20160819,000000,10.44,10.58,10.35,10.47,11769,0
+AGYS.US,D,20160822,000000,10.39,10.58,10.35,10.39,50029,0
+AGYS.US,D,20160823,000000,10.5,10.59,10.37,10.38,16058,0
+AGYS.US,D,20160824,000000,10.38,10.54,10.38,10.45,6771,0
+AGYS.US,D,20160825,000000,10.39,11,10.39,10.5,21878,0
+AGYS.US,D,20160826,000000,10.4,10.68,10.4,10.63,47696,0
+AGYS.US,D,20160829,000000,10.47,10.74,10.39,10.71,8632,0
+AGYS.US,D,20160830,000000,10.7,10.72,10.63,10.7,4222,0
+AGYS.US,D,20160831,000000,10.64,11.1,10.49,11.01,26722,0
+AGYS.US,D,20160901,000000,11.14,11.29,11,11.25,12487,0
+AGYS.US,D,20160902,000000,11.3,11.62,11.22,11.56,28077,0
+AGYS.US,D,20160906,000000,11.51,11.54,11.33,11.37,7883,0
+AGYS.US,D,20160907,000000,11.48,11.57,11.33,11.35,15244,0
+AGYS.US,D,20160908,000000,11.19,11.4,11.185,11.27,10225,0
+AGYS.US,D,20160909,000000,11.14,11.21,10.81,10.83,29859,0
+AGYS.US,D,20160912,000000,10.84,10.96,10.76,10.92,15939,0
+AGYS.US,D,20160913,000000,10.87,10.98,10.7,10.87,7547,0
+AGYS.US,D,20160914,000000,10.92,10.92,10.63,10.75,7227,0
+AGYS.US,D,20160915,000000,10.9005,10.91,10.7,10.87,13571,0
+AGYS.US,D,20160916,000000,10.9,10.9,10.51,10.54,124181,0
+AGYS.US,D,20160919,000000,10.64,10.64,10.41,10.53,12170,0
+AGYS.US,D,20160920,000000,10.57,10.61,10.33,10.6,15387,0
+AGYS.US,D,20160921,000000,10.62,10.95,10.62,10.92,8840,0
+AGYS.US,D,20160922,000000,10.96,11.455,10.93,11.43,15317,0
+AGYS.US,D,20160923,000000,11.32,11.5,11.08,11.47,15314,0
+AGYS.US,D,20160926,000000,11.32,11.32,10.89,10.9,20452,0
+AGYS.US,D,20160927,000000,10.94,11,10.79,10.87,20156,0
+AGYS.US,D,20160928,000000,11.17,11.17,10.66,11.07,7106,0
+AGYS.US,D,20160929,000000,11.09,11.09,10.75,10.96,40652,0
+AGYS.US,D,20160930,000000,10.97,11.3,10.9,11.1,72464,0
+AGYS.US,D,20161003,000000,11.06,11.22,11.05,11.17,20068,0
+AGYS.US,D,20161004,000000,11.065,11.16,10.91,10.94,7710,0
+AGYS.US,D,20161005,000000,11.06,11.11,10.84,10.89,7422,0
+AGYS.US,D,20161006,000000,10.88,11.06,10.69,11.02,54949,0
+AGYS.US,D,20161007,000000,11.03,11.29,10.82,10.82,64909,0
+AGYS.US,D,20161010,000000,10.85,11.12,10.75,10.84,45576,0
+AGYS.US,D,20161011,000000,10.82,10.82,10.58,10.72,12896,0
+AGYS.US,D,20161012,000000,10.74,10.78,10.6022,10.73,19815,0
+AGYS.US,D,20161013,000000,10.66,10.66,10.5,10.54,14505,0
+AGYS.US,D,20161014,000000,10.56,10.57,10.4,10.42,9455,0
+AGYS.US,D,20161017,000000,10.29,10.37,10.25,10.31,5079,0
+AGYS.US,D,20161018,000000,10.44,10.44,10.11,10.13,13360,0
+AGYS.US,D,20161019,000000,10.09,10.21,10.02,10.07,74053,0
+AGYS.US,D,20161020,000000,10.1201,10.29,10.03,10.12,100465,0
+AGYS.US,D,20161021,000000,10.04,10.06,9.9,9.94,16852,0
+AGYS.US,D,20161024,000000,10.03,10.22,10.01,10.18,19623,0
+AGYS.US,D,20161025,000000,10.37,10.575,9.63,10.09,8294,0
+AGYS.US,D,20161026,000000,9.76,10.07,9.69,9.71,29064,0
+AGYS.US,D,20161027,000000,9.82,10.004,9.65,9.71,14609,0
+AGYS.US,D,20161028,000000,10.09,10.09,9.53,9.6,12172,0
+AGYS.US,D,20161031,000000,9.56,9.67,9.47,9.65,50439,0
+AGYS.US,D,20161101,000000,9.68,9.72,9.39,9.52,21398,0
+AGYS.US,D,20161102,000000,9.42,9.6699,9.2,9.31,61151,0
+AGYS.US,D,20161103,000000,9.32,9.47,8.17,9.13,13209,0
+AGYS.US,D,20161104,000000,9.16,9.88,9.16,9.19,11068,0
+AGYS.US,D,20161107,000000,9.42,9.72,9.31,9.58,42553,0
+AGYS.US,D,20161108,000000,9.9,10.01,9.44,9.7,11347,0
+AGYS.US,D,20161109,000000,9.52,10.44,9.52,10.44,40703,0
+AGYS.US,D,20161110,000000,10.27,10.6,10.13,10.38,38156,0
+AGYS.US,D,20161111,000000,10.46,10.8,10.04,10.49,53225,0
+AGYS.US,D,20161114,000000,10.53,10.82,10.2,10.79,24216,0
+AGYS.US,D,20161115,000000,10.75,10.75,9.68,10.29,46300,0
+AGYS.US,D,20161116,000000,10.26,10.82,10.18,10.76,25786,0
+AGYS.US,D,20161117,000000,10.73,10.99,10.64,10.74,24247,0
+AGYS.US,D,20161118,000000,10.8,10.99,10.42,10.53,38383,0
+AGYS.US,D,20161121,000000,10.6,10.72,10.17,10.56,73784,0
+AGYS.US,D,20161122,000000,10.6,10.92,10.25,10.78,37878,0
+AGYS.US,D,20161123,000000,10.73,10.96,10.43,10.61,30365,0
+AGYS.US,D,20161125,000000,10.355,10.7,10.355,10.67,10525,0
+AGYS.US,D,20161128,000000,10.41,10.79,10.4,10.72,37404,0
+AGYS.US,D,20161129,000000,10.73,11,10.4,10.48,21482,0
+AGYS.US,D,20161130,000000,10.49,10.575,10.16,10.21,23920,0
+AGYS.US,D,20161201,000000,10.5,10.785,9.95,10.01,33772,0
+AGYS.US,D,20161202,000000,10.11,10.36,9.87,9.95,12966,0
+AGYS.US,D,20161205,000000,10.1,10.46,9.95,10.04,51387,0
+AGYS.US,D,20161206,000000,10.09,10.145,9.26,9.72,64692,0
+AGYS.US,D,20161207,000000,9.68,10.24,9.68,9.95,77575,0
+AGYS.US,D,20161208,000000,9.98,10.38,9.96,10.2,143340,0
+AGYS.US,D,20161209,000000,10.27,10.46,10.11,10.37,33653,0
+AGYS.US,D,20161212,000000,10.14,10.67,10.06,10.64,59767,0
+AGYS.US,D,20161213,000000,10.76,10.76,10.31,10.68,32324,0
+AGYS.US,D,20161214,000000,10.6,10.63,10.21,10.45,32955,0
+AGYS.US,D,20161215,000000,10.39,10.69,10.21,10.66,38638,0
+AGYS.US,D,20161216,000000,10.59,10.6,10.15,10.29,133406,0
+AGYS.US,D,20161219,000000,10.31,10.59,10.1812,10.47,30786,0
+AGYS.US,D,20161220,000000,10.56,10.69,10.2,10.65,27030,0
+AGYS.US,D,20161221,000000,10.61,10.87,10.58,10.7,28865,0
+AGYS.US,D,20161222,000000,10.72,10.72,10.32,10.64,8787,0
+AGYS.US,D,20161223,000000,10.6687,10.7,10.22,10.33,31678,0
+AGYS.US,D,20161227,000000,10.38,10.5,10.21,10.28,7441,0
+AGYS.US,D,20161228,000000,10.31,10.55,10.15,10.45,24454,0
+AGYS.US,D,20161229,000000,10.34,10.74,10.16,10.53,19583,0
+AGYS.US,D,20161230,000000,10.5,10.5,10.275,10.36,13547,0
+AGYS.US,D,20170103,000000,10.55,10.9,10.42,10.8,46210,0
+AGYS.US,D,20170104,000000,10.8,10.84,10.37,10.69,59924,0
+AGYS.US,D,20170105,000000,10.71,10.77,10.42,10.63,79398,0
+AGYS.US,D,20170106,000000,10.7,10.8,10.61,10.655,34442,0
+AGYS.US,D,20170109,000000,10.56,10.7484,10.52,10.65,9043,0
+AGYS.US,D,20170110,000000,10.59,10.98,10.54,10.64,16140,0
+AGYS.US,D,20170111,000000,10.49,11.02,10.445,10.85,28895,0
+AGYS.US,D,20170112,000000,11.065,11.065,10.38,10.6,17035,0
+AGYS.US,D,20170113,000000,10.65,10.71,10.4,10.57,27713,0
+AGYS.US,D,20170117,000000,10.36,10.45,10.14,10.19,18361,0
+AGYS.US,D,20170118,000000,10.28,10.33,10.01,10.29,25513,0
+AGYS.US,D,20170119,000000,10.26,10.45,10.01,10.3,23593,0
+AGYS.US,D,20170120,000000,10.24,10.38,10.01,10.15,93321,0
+AGYS.US,D,20170123,000000,10.15,10.415,9.87,10.07,44154,0
+AGYS.US,D,20170124,000000,9.96,10.21,9.89,10.085,19075,0
+AGYS.US,D,20170125,000000,10.22,10.35,10.17,10.28,15434,0
+AGYS.US,D,20170126,000000,10.1,10.3,10.02,10.19,22480,0
+AGYS.US,D,20170127,000000,10.15,10.25,10.01,10.17,10415,0
+AGYS.US,D,20170130,000000,10.07,10.114,9.69,9.87,37589,0
+AGYS.US,D,20170131,000000,9.78,9.89,9.47,9.73,24584,0
+AGYS.US,D,20170201,000000,9.84,9.9653,9.64,9.66,18583,0
+AGYS.US,D,20170202,000000,9.62,9.67,9.4,9.45,32920,0
+AGYS.US,D,20170203,000000,9.59,9.59,9.28,9.36,53019,0
+AGYS.US,D,20170206,000000,9.53,9.53,8.83,8.98,74209,0
+AGYS.US,D,20170207,000000,9.06,9.06,8.84,8.91,21825,0
+AGYS.US,D,20170208,000000,8.88,9.07,8.74,8.87,21179,0
+AGYS.US,D,20170209,000000,8.93,9.15,8.8,8.9,33661,0
+AGYS.US,D,20170210,000000,8.9089,9.07,8.6,8.78,90589,0
+AGYS.US,D,20170213,000000,8.81,9.59,8.74,9.42,142036,0
+AGYS.US,D,20170214,000000,9.41,9.5249,9,9.51,69643,0
+AGYS.US,D,20170215,000000,9.51,9.99,9.42,9.745,406940,0
+AGYS.US,D,20170216,000000,9.58,9.88,9.24,9.3,34551,0
+AGYS.US,D,20170217,000000,9.53,9.69,9.29,9.58,49996,0
+AGYS.US,D,20170221,000000,9.73,9.84,9.25,9.7,82532,0
+AGYS.US,D,20170222,000000,9.61,9.776,9.07,9.14,81345,0
+AGYS.US,D,20170223,000000,9.23,9.26,9.04,9.14,43531,0
+AGYS.US,D,20170224,000000,9.14,9.27,9.14,9.27,16811,0
+AGYS.US,D,20170227,000000,9.27,9.54,9.215,9.32,61632,0
+AGYS.US,D,20170228,000000,9.36,9.39,9.07,9.1,37228,0
+AGYS.US,D,20170301,000000,9.34,9.34,9.1,9.14,48176,0
+AGYS.US,D,20170302,000000,9.03,9.175,9,9.01,33060,0
+AGYS.US,D,20170303,000000,9,9.1,8.86,8.95,49829,0
+AGYS.US,D,20170306,000000,8.9,8.99,8.86,8.9,21425,0
+AGYS.US,D,20170307,000000,8.93,9.11,8.86,8.9,43659,0
+AGYS.US,D,20170308,000000,8.96,8.97,8.86,8.88,24878,0
+AGYS.US,D,20170309,000000,8.9,8.97,8.89,8.89,14279,0
+AGYS.US,D,20170310,000000,8.96,8.96,8.75,8.79,50962,0
+AGYS.US,D,20170313,000000,8.8,9.15,8.8,9.01,19988,0
+AGYS.US,D,20170314,000000,8.92,9.03,8.81,8.98,26390,0
+AGYS.US,D,20170315,000000,9.19,9.2,8.87,9.06,40581,0
+AGYS.US,D,20170316,000000,9.18,9.24,9.11,9.2,44833,0
+AGYS.US,D,20170317,000000,9.13,9.785,9.13,9.73,379007,0
+AGYS.US,D,20170320,000000,9.71,9.77,9.31,9.34,25455,0
+AGYS.US,D,20170321,000000,9.44,9.48,9.15,9.2,33964,0
+AGYS.US,D,20170322,000000,9.38,9.42,9.15,9.26,32526,0
+AGYS.US,D,20170323,000000,9.27,9.78,9.27,9.53,629734,0
+AGYS.US,D,20170324,000000,9.52,9.685,9.26,9.39,26603,0
+AGYS.US,D,20170327,000000,9.3,9.48,9.27,9.43,18309,0
+AGYS.US,D,20170328,000000,9.49,9.58,9.25,9.36,101951,0
+AGYS.US,D,20170329,000000,9.33,9.56,9.26,9.47,20640,0
+AGYS.US,D,20170330,000000,9.5,9.68,9.34,9.47,58930,0
+AGYS.US,D,20170331,000000,9.67,9.67,9.33,9.45,59024,0
+AGYS.US,D,20170403,000000,9.48,9.55,9.165,9.19,72741,0
+AGYS.US,D,20170404,000000,9.19,9.28,9.14,9.25,36002,0
+AGYS.US,D,20170405,000000,9.25,9.55,9.16,9.19,37701,0
+AGYS.US,D,20170406,000000,9.2,9.32,9.15,9.3,18534,0
+AGYS.US,D,20170407,000000,9.25,9.355,9.22,9.29,11204,0
+AGYS.US,D,20170410,000000,9.19,9.44,9.19,9.35,19468,0
+AGYS.US,D,20170411,000000,9.34,9.48,9.3,9.4,16566,0
+AGYS.US,D,20170412,000000,9.43,9.43,9.17,9.26,15869,0
+AGYS.US,D,20170413,000000,9.23,9.3,9.13,9.17,25791,0
+AGYS.US,D,20170417,000000,9.21,9.3399,9.1,9.14,103351,0
+AGYS.US,D,20170418,000000,9.1,9.31,9.08,9.13,30818,0
+AGYS.US,D,20170419,000000,9.36,9.36,9.1,9.13,30965,0
+AGYS.US,D,20170420,000000,9.26,9.44,9.1,9.41,36303,0
+AGYS.US,D,20170421,000000,9.34,9.5,9.33,9.4,33462,0
+AGYS.US,D,20170424,000000,9.5,9.58,9.4,9.49,85593,0
+AGYS.US,D,20170425,000000,9.48,9.85,9.48,9.73,40810,0
+AGYS.US,D,20170426,000000,9.76,9.95,9.69,9.87,53452,0
+AGYS.US,D,20170427,000000,9.88,10.03,9.86,9.94,50455,0
+AGYS.US,D,20170428,000000,9.94,9.9868,9.79,9.9,27849,0
+AGYS.US,D,20170501,000000,9.94,10.1,9.78,9.88,33279,0
+AGYS.US,D,20170502,000000,10.12,10.12,9.7,9.77,101772,0
+AGYS.US,D,20170503,000000,9.67,10.13,9.67,9.99,91139,0
+AGYS.US,D,20170504,000000,10.04,10.04,9.88,9.98,67533,0
+AGYS.US,D,20170505,000000,10.12,10.22,9.9,10.03,31062,0
+AGYS.US,D,20170508,000000,9.98,10.09,9.77,9.96,74271,0
+AGYS.US,D,20170509,000000,9.96,10.145,9.76,9.82,55516,0
+AGYS.US,D,20170510,000000,9.92,9.99,9.5801,9.9,32921,0
+AGYS.US,D,20170511,000000,9.9,9.97,9.74,9.87,24473,0
+AGYS.US,D,20170512,000000,9.8,9.85,9.67,9.84,23719,0
+AGYS.US,D,20170515,000000,9.94,9.975,9.5,9.58,37869,0
+AGYS.US,D,20170516,000000,9.58,9.65,9.5,9.57,50439,0
+AGYS.US,D,20170517,000000,9.46,9.5,9.35,9.46,46688,0
+AGYS.US,D,20170518,000000,9.45,9.64,9.45,9.46,27915,0
+AGYS.US,D,20170519,000000,9.47,9.7,9.35,9.51,91733,0
+AGYS.US,D,20170522,000000,9.61,9.75,9.55,9.71,12872,0
+AGYS.US,D,20170523,000000,9.83,9.93,9.69,9.77,17449,0
+AGYS.US,D,20170524,000000,9.77,9.865,9.45,9.52,22986,0
+AGYS.US,D,20170525,000000,9.48,9.63,9.47,9.5,11157,0
+AGYS.US,D,20170526,000000,9.47,9.57,9.44,9.48,43607,0
+AGYS.US,D,20170530,000000,9.45,9.55,9.45,9.46,11469,0
+AGYS.US,D,20170531,000000,9.45,9.97,9.45,9.91,36353,0
+AGYS.US,D,20170601,000000,9.75,10.2899,9.72,10.05,81023,0
+AGYS.US,D,20170602,000000,9.76,9.92,9.32,9.74,68789,0
+AGYS.US,D,20170605,000000,9.78,9.99,9.645,9.89,41359,0
+AGYS.US,D,20170606,000000,9.83,9.939,9.75,9.88,31806,0
+AGYS.US,D,20170607,000000,9.89,9.89,9.6701,9.77,30326,0
+AGYS.US,D,20170608,000000,9.79,10.025,9.73,9.9,59390,0
+AGYS.US,D,20170609,000000,9.9,10.06,9.82,9.88,59506,0
+AGYS.US,D,20170612,000000,9.89,9.93,9.84,9.89,24954,0
+AGYS.US,D,20170613,000000,9.85,9.96,9.68,9.89,50030,0
+AGYS.US,D,20170614,000000,9.96,9.96,9.76,9.84,26239,0
+AGYS.US,D,20170615,000000,9.75,9.89,9.75,9.83,21981,0
+AGYS.US,D,20170616,000000,9.69,9.85,9.54,9.61,158937,0
+AGYS.US,D,20170619,000000,9.68,9.87,9.68,9.83,26606,0
+AGYS.US,D,20170620,000000,9.82,9.97,9.7,9.95,21903,0
+AGYS.US,D,20170621,000000,9.95,10.25,9.95,10.06,38205,0
+AGYS.US,D,20170622,000000,10.08,10.22,10.08,10.16,33939,0
+AGYS.US,D,20170623,000000,9.99,10.3,9.99,10.05,156917,0
+AGYS.US,D,20170626,000000,10.07,10.11,9.93,9.96,32140,0
+AGYS.US,D,20170627,000000,9.95,10.05,9.93,9.94,34938,0
+AGYS.US,D,20170628,000000,10.01,10.075,9.9,10.04,36850,0
+AGYS.US,D,20170629,000000,10.03,10.0425,9.87,9.97,54060,0
+AGYS.US,D,20170630,000000,10.08,10.24,9.98,10.12,53095,0
+AGYS.US,D,20170703,000000,10.24,10.24,10,10.12,79236,0
+AGYS.US,D,20170705,000000,10.11,10.12,9.93,10.08,17727,0
+AGYS.US,D,20170706,000000,9.97,10.3,9.9,10.2,37767,0
+AGYS.US,D,20170707,000000,10.21,10.33,10.21,10.29,40903,0
+AGYS.US,D,20170710,000000,10.23,10.5,10.18,10.41,27357,0
+AGYS.US,D,20170711,000000,10.46,10.57,10.22,10.41,36171,0
+AGYS.US,D,20170712,000000,10.57,10.71,10.48,10.57,38253,0
+AGYS.US,D,20170713,000000,10.61,10.74,10.46,10.7,15658,0
+AGYS.US,D,20170714,000000,10.62,10.78,10.48,10.73,28016,0
+AGYS.US,D,20170717,000000,10.72,10.84,10.565,10.69,20060,0
+AGYS.US,D,20170718,000000,10.66,10.67,10.57,10.66,13857,0
+AGYS.US,D,20170719,000000,10.65,10.88,10.65,10.8,15621,0
+AGYS.US,D,20170720,000000,10.8,10.8,10.41,10.49,27204,0
+AGYS.US,D,20170721,000000,10.61,10.61,10.38,10.38,78216,0
+AGYS.US,D,20170724,000000,10.37,10.37,10.26,10.31,19403,0
+AGYS.US,D,20170725,000000,10.31,10.58,10.31,10.47,60859,0
+AGYS.US,D,20170726,000000,10.46,10.52,10.4,10.42,28958,0
+AGYS.US,D,20170727,000000,10.4,10.44,10.11,10.15,22659,0
+AGYS.US,D,20170728,000000,10.05,10.12,10,10.05,21808,0
+AGYS.US,D,20170731,000000,10.05,10.13,9.935,10.06,37174,0
+AGYS.US,D,20170801,000000,10.09,10.3,10.075,10.27,58237,0
+AGYS.US,D,20170802,000000,10.26,10.26,9.98,10.01,22829,0
+AGYS.US,D,20170803,000000,10,10.23,9.8,10.23,43854,0
+AGYS.US,D,20170804,000000,10.3,10.63,10.23,10.43,24898,0
+AGYS.US,D,20170807,000000,10.42,10.42,10.1,10.25,36900,0
+AGYS.US,D,20170808,000000,10.18,10.39,10.052,10.21,13673,0
+AGYS.US,D,20170809,000000,10.09,10.2,9.98,10.03,31670,0
+AGYS.US,D,20170810,000000,10,10.25,10,10.2,40066,0
+AGYS.US,D,20170811,000000,10.17,10.312,10.0801,10.26,38286,0
+AGYS.US,D,20170814,000000,10.21,10.5,10.21,10.5,16680,0
+AGYS.US,D,20170815,000000,10.5,10.5,10.43,10.48,28335,0
+AGYS.US,D,20170816,000000,10.47,10.55,10.37,10.37,16021,0
+AGYS.US,D,20170817,000000,10.33,10.34,10.23,10.26,26972,0
+AGYS.US,D,20170818,000000,10.14,10.34,10.14,10.33,15791,0
+AGYS.US,D,20170821,000000,10.19,10.33,10.09,10.11,15605,0
+AGYS.US,D,20170822,000000,10.216,10.37,10.16,10.37,11374,0
+AGYS.US,D,20170823,000000,10.24,10.37,10,10.05,29193,0
+AGYS.US,D,20170824,000000,10.06,10.19,10.05,10.13,13737,0
+AGYS.US,D,20170825,000000,10.03,10.27,10.03,10.26,10709,0
+AGYS.US,D,20170828,000000,10.16,10.19,10.1,10.16,20392,0
+AGYS.US,D,20170829,000000,10.1,10.3699,10.1,10.29,36453,0
+AGYS.US,D,20170830,000000,10.26,10.415,10.24,10.38,17850,0
+AGYS.US,D,20170831,000000,10.4,10.4199,10.22,10.29,38569,0
+AGYS.US,D,20170901,000000,10.39,10.5,10.29,10.49,95227,0
+AGYS.US,D,20170905,000000,10.49,10.67,10.45,10.5,52421,0
+AGYS.US,D,20170906,000000,10.5,10.66,10.42,10.52,53674,0
+AGYS.US,D,20170907,000000,10.6,10.68,10.49,10.54,26734,0
+AGYS.US,D,20170908,000000,10.66,10.66,10.54,10.58,43550,0
+AGYS.US,D,20170911,000000,10.69,10.69,10.59,10.65,23364,0
+AGYS.US,D,20170912,000000,10.66,10.7,10.58,10.64,15532,0
+AGYS.US,D,20170913,000000,10.66,10.66,10.56,10.6,27328,0
+AGYS.US,D,20170914,000000,10.57,10.63,10.55,10.61,12768,0
+AGYS.US,D,20170915,000000,10.55,10.68,10.54,10.6,180296,0
+AGYS.US,D,20170918,000000,10.58,10.75,10.58,10.69,34539,0
+AGYS.US,D,20170919,000000,10.67,10.7,10.64,10.65,37458,0
+AGYS.US,D,20170920,000000,10.71,10.74,10.57,10.6,38274,0
+AGYS.US,D,20170921,000000,10.57,10.65,10.49,10.5,112731,0
+AGYS.US,D,20170922,000000,10.42,10.65,10.42,10.62,485945,0
+AGYS.US,D,20170925,000000,10.63,11.15,10.6,11.14,135740,0
+AGYS.US,D,20170926,000000,11.24,11.77,11.156,11.68,58140,0
+AGYS.US,D,20170927,000000,11.68,11.99,11.6,11.88,64932,0
+AGYS.US,D,20170928,000000,11.87,11.98,11.53,11.97,30137,0
+AGYS.US,D,20170929,000000,12,12.14,11.85,11.95,77627,0
+AGYS.US,D,20171002,000000,12.02,12.25,11.56,12.09,113491,0
+AGYS.US,D,20171003,000000,12.17,12.2,12.04,12.09,79573,0
+AGYS.US,D,20171004,000000,12.1,12.1,11.86,12.01,142681,0
+AGYS.US,D,20171005,000000,12.09,12.596,12.01,12.46,1290673,0
+AGYS.US,D,20171006,000000,12.42,12.75,12.4,12.68,60039,0
+AGYS.US,D,20171009,000000,12.75,12.75,12.46,12.54,44862,0
+AGYS.US,D,20171010,000000,12.54,12.75,12.4248,12.68,58826,0
+AGYS.US,D,20171011,000000,12.69,12.75,12.65,12.7,44118,0
+AGYS.US,D,20171012,000000,12.75,12.94,12.3138,12.8,142263,0
+AGYS.US,D,20171013,000000,12.77,12.87,12.43,12.8,28614,0
+AGYS.US,D,20171016,000000,12.77,12.91,12.57,12.75,48753,0
+AGYS.US,D,20171017,000000,12.68,12.77,12.39,12.48,45585,0
+AGYS.US,D,20171018,000000,12.5,12.73,12.4,12.45,45271,0
+AGYS.US,D,20171019,000000,12.44,12.63,12.12,12.25,37436,0
+AGYS.US,D,20171020,000000,12.39,12.39,11.9,12.22,174189,0
+AGYS.US,D,20171023,000000,12.28,12.47,12.11,12.17,48509,0
+AGYS.US,D,20171024,000000,12.25,12.25,12.13,12.19,221525,0
+AGYS.US,D,20171025,000000,12.365,12.365,12.01,12.09,29855,0
+AGYS.US,D,20171026,000000,12.07,12.12,11.82,11.94,59405,0
+AGYS.US,D,20171027,000000,12,12,11.855,11.97,48113,0
+AGYS.US,D,20171030,000000,12.01,12.01,11.78,11.9,45120,0
+AGYS.US,D,20171031,000000,11.97,12.3225,11.96,12.27,80423,0
+AGYS.US,D,20171101,000000,12.5,12.5,11.93,12.415,68265,0
+AGYS.US,D,20171102,000000,12.21,12.39,11.68,12.31,79928,0
+AGYS.US,D,20171103,000000,12.3,12.33,11.82,11.96,44721,0
+AGYS.US,D,20171106,000000,12.06,12.07,12,12.02,36883,0
+AGYS.US,D,20171107,000000,12.01,12.01,11.66,11.74,36644,0
+AGYS.US,D,20171108,000000,11.65,11.66,11.4,11.53,44306,0
+AGYS.US,D,20171109,000000,11.45,11.84,11.31,11.76,82132,0
+AGYS.US,D,20171110,000000,11.76,12.3586,11.3026,11.84,47038,0
+AGYS.US,D,20171113,000000,11.84,12.26,11.64,12.24,81317,0
+AGYS.US,D,20171114,000000,12.31,12.31,11.87,11.89,64138,0
+AGYS.US,D,20171115,000000,11.85,11.9,11.71,11.85,34883,0
+AGYS.US,D,20171116,000000,11.89,12.2,11.74,12.08,46290,0
+AGYS.US,D,20171117,000000,12.04,12.04,11.81,11.86,93813,0
+AGYS.US,D,20171120,000000,11.87,12.02,11.77,11.9,16391,0
+AGYS.US,D,20171121,000000,11.94,12.24,11.94,12.09,41600,0
+AGYS.US,D,20171122,000000,12.13,12.29,11.896,12.09,70156,0
+AGYS.US,D,20171124,000000,12.08,12.16,12,12.12,15825,0
+AGYS.US,D,20171127,000000,12.01,12.36,11.93,11.93,59015,0
+AGYS.US,D,20171128,000000,11.95,12.24,11.95,12.21,39675,0
+AGYS.US,D,20171129,000000,12.2,12.31,12.08,12.25,39102,0
+AGYS.US,D,20171130,000000,12.26,12.35,12.205,12.24,55624,0
+AGYS.US,D,20171201,000000,12.29,12.32,11.87,12.23,36759,0
+AGYS.US,D,20171204,000000,12.23,12.28,11.95,12.01,28752,0
+AGYS.US,D,20171205,000000,12.04,12.11,11.9103,12.06,24547,0
+AGYS.US,D,20171206,000000,12.05,12.24,12.02,12.16,26219,0
+AGYS.US,D,20171207,000000,11.99,12.98,11.99,12.48,347597,0
+AGYS.US,D,20171208,000000,12.46,12.49,12.2166,12.42,41158,0
+AGYS.US,D,20171211,000000,12.33,12.44,12.1,12.28,77974,0
+AGYS.US,D,20171212,000000,12.3,12.39,12.15,12.21,20394,0
+AGYS.US,D,20171213,000000,12.22,12.45,12.22,12.3,35194,0
+AGYS.US,D,20171214,000000,12.3,12.38,12.0799,12.35,66945,0
+AGYS.US,D,20171215,000000,12.34,12.68,11.985,12.31,372377,0
+AGYS.US,D,20171218,000000,12.4,12.7,12.4,12.5,34752,0
+AGYS.US,D,20171219,000000,12.5,12.57,12.39,12.48,50981,0
+AGYS.US,D,20171220,000000,12.5,12.53,12.28,12.4,16896,0
+AGYS.US,D,20171221,000000,12.44,12.63,12.43,12.48,38167,0
+AGYS.US,D,20171222,000000,12.43,12.487,12.29,12.38,30998,0
+AGYS.US,D,20171226,000000,12.31,12.43,12.11,12.31,24249,0
+AGYS.US,D,20171227,000000,12.21,12.41,12.17,12.29,43087,0
+AGYS.US,D,20171228,000000,12.28,12.45,12.28,12.41,39239,0
+AGYS.US,D,20171229,000000,12.42,12.42,12.24,12.28,29123,0
+AGYS.US,D,20180102,000000,12.34,12.61,12.33,12.47,135519,0
+AGYS.US,D,20180103,000000,12.46,12.61,12.39,12.53,44480,0
+AGYS.US,D,20180104,000000,12.7,12.73,12.49,12.72,28926,0
+AGYS.US,D,20180105,000000,12.74,12.74,12.22,12.27,31780,0
+AGYS.US,D,20180108,000000,12.29,12.31,12.14,12.22,24502,0
+AGYS.US,D,20180109,000000,12.23,12.31,12,12.18,39940,0
+AGYS.US,D,20180110,000000,12.11,12.38,12.105,12.25,34307,0
+AGYS.US,D,20180111,000000,12.28,12.4816,12.22,12.39,53174,0
+AGYS.US,D,20180112,000000,12.4,12.74,12.3921,12.54,33946,0
+AGYS.US,D,20180116,000000,12.7196,12.88,12.39,12.41,47554,0
+AGYS.US,D,20180117,000000,12.48,12.75,12.47,12.65,22012,0
+AGYS.US,D,20180118,000000,12.58,12.64,12.35,12.49,19341,0
+AGYS.US,D,20180119,000000,12.46,12.64,12.35,12.53,25053,0
+AGYS.US,D,20180122,000000,12.46,12.55,12.35,12.46,18556,0
+AGYS.US,D,20180123,000000,12.46,12.47,12.24,12.37,18238,0
+AGYS.US,D,20180124,000000,12.41,12.42,12.22,12.25,36959,0
+AGYS.US,D,20180125,000000,12.25,13,12.2193,12.85,89661,0
+AGYS.US,D,20180126,000000,12.75,12.91,12.35,12.41,26001,0
+AGYS.US,D,20180129,000000,12.36,12.36,12.07,12.24,40043,0
+AGYS.US,D,20180130,000000,12.19,12.27,12.01,12.09,37359,0
+AGYS.US,D,20180131,000000,12.09,12.25,12,12,26955,0
+AGYS.US,D,20180201,000000,12,12.63,12,12.55,85939,0
+AGYS.US,D,20180202,000000,12.44,12.72,12.34,12.43,77009,0
+AGYS.US,D,20180205,000000,12.35,12.62,12.07,12.19,37786,0
+AGYS.US,D,20180206,000000,12,12.17,11.55,11.91,58271,0
+AGYS.US,D,20180207,000000,11.89,12.07,11.66,11.76,73220,0
+AGYS.US,D,20180208,000000,11.75,11.81,11.46,11.46,55670,0
+AGYS.US,D,20180209,000000,11.59,11.75,11.24,11.28,97169,0
+AGYS.US,D,20180212,000000,11.33,11.64,11.3,11.43,34524,0
+AGYS.US,D,20180213,000000,11.38,11.62,11.17,11.43,30025,0
+AGYS.US,D,20180214,000000,11.39,11.63,11.31,11.47,21823,0
+AGYS.US,D,20180215,000000,11.49,11.89,11.49,11.75,17212,0
+AGYS.US,D,20180216,000000,11.7,12.09,11.5501,11.5501,22697,0
+AGYS.US,D,20180220,000000,11.56,11.77,11.35,11.37,19933,0
+AGYS.US,D,20180221,000000,11.41,11.93,11.41,11.7,36554,0
+AGYS.US,D,20180222,000000,11.65,11.86,11.59,11.66,24501,0
+AGYS.US,D,20180223,000000,11.77,11.77,11.46,11.54,18099,0
+AGYS.US,D,20180226,000000,11.53,11.78,11.53,11.61,13064,0
+AGYS.US,D,20180227,000000,11.61,11.8,11.535,11.57,24454,0
+AGYS.US,D,20180228,000000,11.61,12.24,11.17,11.17,34006,0
+AGYS.US,D,20180301,000000,11.18,11.53,10.77,11.09,24966,0
+AGYS.US,D,20180302,000000,11.03,11.1,10.88,10.98,45903,0
+AGYS.US,D,20180305,000000,10.95,11.19,10.95,10.99,48389,0
+AGYS.US,D,20180306,000000,11.03,11.57,11.03,11.45,28516,0
+AGYS.US,D,20180307,000000,11.37,11.71,11.19,11.55,24618,0
+AGYS.US,D,20180308,000000,11.54,11.62,11.1,11.5,20641,0
+AGYS.US,D,20180309,000000,11.54,11.78,11.29,11.78,23755,0
+AGYS.US,D,20180312,000000,11.79,11.84,11.57,11.68,28965,0
+AGYS.US,D,20180313,000000,11.74,12.03,11.635,11.94,29357,0
+AGYS.US,D,20180314,000000,11.96,11.98,11.66,11.83,31952,0
+AGYS.US,D,20180315,000000,11.89,12,11.69,11.86,14831,0
+AGYS.US,D,20180316,000000,11.83,12.28,11.77,12.2,140274,0
+AGYS.US,D,20180319,000000,12.18,12.18,11.79,11.98,26357,0
+AGYS.US,D,20180320,000000,11.95,12.11,11.72,12,33637,0
+AGYS.US,D,20180321,000000,12.01,12.359,11.8,11.86,28958,0
+AGYS.US,D,20180322,000000,11.8,12.13,11.67,11.84,32925,0
+AGYS.US,D,20180323,000000,11.725,11.85,11.6,11.63,50105,0
+AGYS.US,D,20180326,000000,11.7,12,11.66,11.93,44389,0
+AGYS.US,D,20180327,000000,12,12.24,11.76,11.8,28572,0
+AGYS.US,D,20180328,000000,11.83,11.9,11.6,11.8,27932,0
+AGYS.US,D,20180329,000000,11.82,11.97,11.62,11.92,70811,0
+AGYS.US,D,20180402,000000,11.88,11.995,11.58,11.85,54778,0
+AGYS.US,D,20180403,000000,11.9,12.145,11.81,12.1,53552,0
+AGYS.US,D,20180404,000000,11.99,12.4,11.99,12.37,30422,0
+AGYS.US,D,20180405,000000,12.46,12.46,12.31,12.36,45317,0
+AGYS.US,D,20180406,000000,12.28,12.42,11.5934,12.36,27757,0
+AGYS.US,D,20180409,000000,12.44,12.5,12.02,12.06,35321,0
+AGYS.US,D,20180410,000000,12.18,12.44,12.1,12.21,34338,0
+AGYS.US,D,20180411,000000,12.115,12.23,12,12.115,41140,0
+AGYS.US,D,20180412,000000,12.12,12.42,12.081,12.24,27987,0
+AGYS.US,D,20180413,000000,12.26,12.26,11.91,12.04,72206,0
+AGYS.US,D,20180416,000000,12.05,12.23,11.98,12.19,22546,0
+AGYS.US,D,20180417,000000,12.26,12.4,12.235,12.35,26078,0
+AGYS.US,D,20180418,000000,12.4,12.405,12.235,12.28,25912,0
+AGYS.US,D,20180419,000000,12.29,12.29,12.14,12.24,8152,0
+AGYS.US,D,20180420,000000,12.19,12.4,12.1427,12.31,22529,0
+AGYS.US,D,20180423,000000,12.3,12.425,12.22,12.28,22434,0
+AGYS.US,D,20180424,000000,12.33,12.4,12.12,12.31,18127,0
+AGYS.US,D,20180425,000000,12.25,12.36,12.01,12.24,33119,0
+AGYS.US,D,20180426,000000,12.25,12.35,12.15,12.16,20762,0
+AGYS.US,D,20180427,000000,12.2,12.2185,11.79,11.84,16038,0
+AGYS.US,D,20180430,000000,11.83,11.91,11.77,11.78,25521,0
+AGYS.US,D,20180501,000000,11.74,11.85,11.6,11.81,21008,0
+AGYS.US,D,20180502,000000,11.79,12.16,11.79,12.02,12353,0
+AGYS.US,D,20180503,000000,12.02,12.06,11.78,11.87,16381,0
+AGYS.US,D,20180504,000000,11.85,12.19,11.85,12.11,17474,0
+AGYS.US,D,20180507,000000,12.12,12.19,11.93,12.09,33242,0
+AGYS.US,D,20180508,000000,12.05,12.22,11.89,12.22,18987,0
+AGYS.US,D,20180509,000000,12.21,12.25,12.03,12.21,18818,0
+AGYS.US,D,20180510,000000,12.25,12.25,12.13,12.24,14395,0
+AGYS.US,D,20180511,000000,12.25,12.26,11.81,12.01,30932,0
+AGYS.US,D,20180514,000000,12,12.074,11.8,11.87,13673,0
+AGYS.US,D,20180515,000000,11.85,12.035,11.68,11.94,29453,0
+AGYS.US,D,20180516,000000,11.96,12.15,11.96,12.1,132748,0
+AGYS.US,D,20180517,000000,12.06,12.59,12.06,12.54,23059,0
+AGYS.US,D,20180518,000000,12.6,12.93,12.456,12.76,39106,0
+AGYS.US,D,20180521,000000,12.79,12.88,12.66,12.71,29825,0
+AGYS.US,D,20180522,000000,12.7,12.75,12.45,12.5,25716,0
+AGYS.US,D,20180523,000000,12.47,12.88,12.47,12.73,24195,0
+AGYS.US,D,20180524,000000,12.71,12.7399,12.36,12.66,16872,0
+AGYS.US,D,20180525,000000,13.12,13.975,12.9392,13.88,351484,0
+AGYS.US,D,20180529,000000,13.88,14.43,13.88,14.37,181336,0
+AGYS.US,D,20180530,000000,14.35,14.39,14.21,14.33,75542,0
+AGYS.US,D,20180531,000000,14.32,14.4,14.21,14.22,49574,0
+AGYS.US,D,20180601,000000,14.23,14.25,14.0925,14.22,76865,0
+AGYS.US,D,20180604,000000,14.25,14.26,14.09,14.17,50438,0
+AGYS.US,D,20180605,000000,14.16,14.21,13.96,14.05,75965,0
+AGYS.US,D,20180606,000000,14.06,14.3,14.06,14.14,84549,0
+AGYS.US,D,20180607,000000,14.14,14.14,14.02,14.11,50421,0
+AGYS.US,D,20180608,000000,14.12,14.5,14.07,14.41,106177,0
+AGYS.US,D,20180611,000000,14.4,14.55,14.3898,14.51,79424,0
+AGYS.US,D,20180612,000000,14.49,14.75,14.49,14.75,125484,0
+AGYS.US,D,20180613,000000,14.76,14.9,14.68,14.72,72617,0
+AGYS.US,D,20180614,000000,14.79,15.31,14.79,15.3,122074,0
+AGYS.US,D,20180615,000000,15.3,15.615,15.24,15.3,170352,0
+AGYS.US,D,20180618,000000,15.3,15.5,15.3,15.38,56712,0
+AGYS.US,D,20180619,000000,15.32,15.5,15.29,15.43,72809,0
+AGYS.US,D,20180620,000000,15.39,15.6,15.39,15.49,121551,0
+AGYS.US,D,20180621,000000,15.5,15.58,15.33,15.55,71309,0
+AGYS.US,D,20180622,000000,15.59,15.59,15.34,15.46,291940,0
+AGYS.US,D,20180625,000000,15.38,15.5,15.06,15.19,44688,0
+AGYS.US,D,20180626,000000,15.19,15.32,15.03,15.32,46606,0
+AGYS.US,D,20180627,000000,15.5,15.55,15.22,15.22,60201,0
+AGYS.US,D,20180628,000000,15.23,15.37,15.1,15.34,68537,0
+AGYS.US,D,20180629,000000,15.39,15.6,15.32,15.5,97374,0
+AGYS.US,D,20180702,000000,15.5,15.53,15.35,15.4,222231,0
+AGYS.US,D,20180703,000000,15.48,15.8,15.48,15.71,103335,0
+AGYS.US,D,20180705,000000,15.77,15.95,15.65,15.93,210084,0
+AGYS.US,D,20180706,000000,15.94,16.28,15.94,16.27,158767,0
+AGYS.US,D,20180709,000000,16.3,16.6,16.21,16.55,189464,0
+AGYS.US,D,20180710,000000,16.56,16.8,16.353,16.72,202956,0
+AGYS.US,D,20180711,000000,16.71,16.78,16.3,16.33,80778,0
+AGYS.US,D,20180712,000000,16.43,16.62,16.39,16.54,119526,0
+AGYS.US,D,20180713,000000,16.55,16.55,16.36,16.49,28559,0
+AGYS.US,D,20180716,000000,16.5,16.64,16.38,16.5,266528,0
+AGYS.US,D,20180717,000000,16.47,16.6,16.36,16.44,46822,0
+AGYS.US,D,20180718,000000,16.44,16.46,16.255,16.43,42432,0
+AGYS.US,D,20180719,000000,16.43,16.53,16.25,16.44,156713,0
+AGYS.US,D,20180720,000000,16.45,16.45,16.33,16.38,37095,0
+AGYS.US,D,20180723,000000,16.31,16.7865,16.31,16.42,76586,0
+AGYS.US,D,20180724,000000,16.48,16.62,16.34,16.58,247777,0
+AGYS.US,D,20180725,000000,16.55,16.71,16.27,16.51,79638,0
+AGYS.US,D,20180726,000000,16.52,16.6425,16.36,16.64,71782,0
+AGYS.US,D,20180727,000000,16.65,16.7,16.05,16.13,79439,0
+AGYS.US,D,20180730,000000,16.12,16.4,15.755,16.15,95658,0
+AGYS.US,D,20180731,000000,16.14,16.53,16.0218,16.45,90977,0
+AGYS.US,D,20180801,000000,16.47,16.49,16.12,16.35,69355,0
+AGYS.US,D,20180802,000000,16.55,16.55,15.11,15.44,357507,0
+AGYS.US,D,20180803,000000,15.41,15.41,14.61,14.72,103621,0
+AGYS.US,D,20180806,000000,14.75,15.56,14.75,15.47,107217,0
+AGYS.US,D,20180807,000000,15.48,15.51,14.6664,15.26,34623,0
+AGYS.US,D,20180808,000000,15.43,15.51,15.25,15.47,78202,0
+AGYS.US,D,20180809,000000,15.56,15.87,15.46,15.75,192826,0
+AGYS.US,D,20180810,000000,15.76,16.07,15.74,15.95,134911,0
+AGYS.US,D,20180813,000000,15.9,16.09,15.75,15.84,48126,0
+AGYS.US,D,20180814,000000,15.85,16.08,15.75,15.95,87154,0
+AGYS.US,D,20180815,000000,15.91,16.01,15.77,15.84,46271,0
+AGYS.US,D,20180816,000000,15.9,16.17,15.8474,15.92,66282,0
+AGYS.US,D,20180817,000000,15.92,16.08,15.8,15.97,47863,0
+AGYS.US,D,20180820,000000,15.96,15.96,15.75,15.85,48125,0
+AGYS.US,D,20180821,000000,15.88,16.04,15.88,15.99,75560,0
+AGYS.US,D,20180822,000000,16,16.17,15.9701,16.13,73345,0
+AGYS.US,D,20180823,000000,16.12,16.52,15.88,16.45,40514,0
+AGYS.US,D,20180824,000000,16.51,16.74,16.49,16.7,56455,0
+AGYS.US,D,20180827,000000,16.75,16.87,16.3259,16.48,99001,0
+AGYS.US,D,20180828,000000,16.51,16.58,16.17,16.27,34006,0
+AGYS.US,D,20180829,000000,16.28,16.53,16.1,16.14,43561,0
+AGYS.US,D,20180830,000000,16.15,16.23,16,16.1,28416,0
+AGYS.US,D,20180831,000000,16.07,16.09,15.8901,16.07,21409,0
+AGYS.US,D,20180904,000000,15.98,15.98,15.04,15.42,109067,0
+AGYS.US,D,20180905,000000,15.43,15.45,14.97,15.33,47982,0
+AGYS.US,D,20180906,000000,15.33,15.55,15.22,15.5,38329,0
+AGYS.US,D,20180907,000000,15.47,15.71,15.34,15.57,44242,0
+AGYS.US,D,20180910,000000,15.59,15.86,15.54,15.61,42877,0
+AGYS.US,D,20180911,000000,15.61,15.81,15.58,15.6,38795,0
+AGYS.US,D,20180912,000000,15.56,15.62,15.385,15.56,37517,0
+AGYS.US,D,20180913,000000,15.58,15.88,15.57,15.76,65392,0
+AGYS.US,D,20180914,000000,15.75,16.41,15.75,16.33,383375,0
+AGYS.US,D,20180917,000000,16.46,16.57,15.965,16.23,72033,0
+AGYS.US,D,20180918,000000,16.23,16.535,15.89,16,272490,0
+AGYS.US,D,20180919,000000,16.03,16.41,15.97,16.3,123380,0
+AGYS.US,D,20180920,000000,16.35,16.44,16.22,16.29,74935,0
+AGYS.US,D,20180921,000000,16.29,16.29,15.95,15.99,370254,0
+AGYS.US,D,20180924,000000,15.95,16.42,15.85,16.23,117897,0
+AGYS.US,D,20180925,000000,16.24,16.46,16,16.1,61661,0
+AGYS.US,D,20180926,000000,16.11,16.42,15.83,15.95,82645,0
+AGYS.US,D,20180927,000000,15.97,16.16,15.97,16.08,35601,0
+AGYS.US,D,20180928,000000,16.04,16.39,16.04,16.3,97018,0
+AGYS.US,D,20181001,000000,16.34,16.5293,16.01,16.06,80283,0
+AGYS.US,D,20181002,000000,16.02,16.22,15.82,15.98,54955,0
+AGYS.US,D,20181003,000000,15.99,16.3,15.51,16.02,36255,0
+AGYS.US,D,20181004,000000,16,16.17,15.69,15.71,32470,0
+AGYS.US,D,20181005,000000,15.72,15.87,15.28,15.5,33621,0
+AGYS.US,D,20181008,000000,15.5,15.73,15.0584,15.43,50389,0
+AGYS.US,D,20181009,000000,15.46,15.6,15.39,15.44,53342,0
+AGYS.US,D,20181010,000000,15.45,15.61,15.09,15.48,103811,0
+AGYS.US,D,20181011,000000,15.45,15.74,15.4,15.49,103186,0
+AGYS.US,D,20181012,000000,15.68,15.93,15.47,15.58,73941,0
+AGYS.US,D,20181015,000000,15.57,15.71,15.44,15.55,41373,0
+AGYS.US,D,20181016,000000,15.62,16,15.54,15.65,83005,0
+AGYS.US,D,20181017,000000,15.64,15.79,15.43,15.55,34336,0
+AGYS.US,D,20181018,000000,15.51,15.7,15.37,15.52,48807,0
+AGYS.US,D,20181019,000000,15.51,15.64,15.365,15.52,50388,0
+AGYS.US,D,20181022,000000,15.62,15.91,15.4,15.91,54177,0
+AGYS.US,D,20181023,000000,15.7,15.81,15.29,15.57,76176,0
+AGYS.US,D,20181024,000000,15.45,15.79,15.02,15.02,108110,0
+AGYS.US,D,20181025,000000,15.08,15.7445,15.08,15.33,66308,0
+AGYS.US,D,20181026,000000,15.52,16.1962,15.01,16.08,113031,0
+AGYS.US,D,20181029,000000,16.27,16.53,15.66,15.84,105239,0
+AGYS.US,D,20181030,000000,15.91,16.37,15.705,16.23,44523,0
+AGYS.US,D,20181031,000000,16.38,16.49,16.03,16.27,66672,0
+AGYS.US,D,20181101,000000,16.26,16.72,16.1936,16.43,42980,0
+AGYS.US,D,20181102,000000,16.48,16.48,16.13,16.31,30870,0
+AGYS.US,D,20181105,000000,16.28,16.28,15.95,16,55415,0
+AGYS.US,D,20181106,000000,16,16.23,15.93,16.11,15334,0
+AGYS.US,D,20181107,000000,16.18,16.54,16.15,16.21,42653,0
+AGYS.US,D,20181108,000000,16.38,16.8,16.23,16.38,24465,0
+AGYS.US,D,20181109,000000,16.35,16.71,16.21,16.68,52823,0
+AGYS.US,D,20181112,000000,16.69,16.69,16.28,16.36,30953,0
+AGYS.US,D,20181113,000000,16.41,16.55,16.25,16.36,28788,0
+AGYS.US,D,20181114,000000,16.44,16.49,16.085,16.1,48893,0
+AGYS.US,D,20181115,000000,16.08,16.35,16,16.25,35849,0
+AGYS.US,D,20181116,000000,16.14,16.54,15.88,16.11,65173,0
+AGYS.US,D,20181119,000000,16.06,16.16,15.92,15.96,44187,0
+AGYS.US,D,20181120,000000,15.84,16.16,15.7,16.08,49421,0
+AGYS.US,D,20181121,000000,16.09,16.59,15.98,16.11,15318,0
+AGYS.US,D,20181123,000000,16.05,16.16,15.695,15.97,14278,0
+AGYS.US,D,20181126,000000,16.06,16.25,15.96,16.17,23442,0
+AGYS.US,D,20181127,000000,16.09,16.71,16.05,16.57,80487,0
+AGYS.US,D,20181128,000000,16.62,17.52,16.62,17.02,76938,0
+AGYS.US,D,20181129,000000,17.07,17.485,16.67,16.7,32037,0
+AGYS.US,D,20181130,000000,16.67,16.7423,16.34,16.49,55512,0
+AGYS.US,D,20181203,000000,16.51,16.73,16.28,16.49,22478,0
+AGYS.US,D,20181204,000000,16.48,16.61,15.8,15.87,52021,0
+AGYS.US,D,20181206,000000,15.82,15.93,15.36,15.75,57832,0
+AGYS.US,D,20181207,000000,15.67,16.21,15.5368,15.59,46147,0
+AGYS.US,D,20181210,000000,15.6,16.1,15.4,15.51,28341,0
+AGYS.US,D,20181211,000000,15.67,15.79,15.15,15.47,16051,0
+AGYS.US,D,20181212,000000,15.62,15.72,15.33,15.39,33755,0
+AGYS.US,D,20181213,000000,15.19,15.53,15.01,15.37,41028,0
+AGYS.US,D,20181214,000000,15.25,15.85,15.25,15.53,44344,0
+AGYS.US,D,20181217,000000,15.48,15.73,14.96,15.02,58662,0
+AGYS.US,D,20181218,000000,15.1,15.34,14.8,15.29,34876,0
+AGYS.US,D,20181219,000000,15.28,15.44,15.05,15.13,67483,0
+AGYS.US,D,20181220,000000,15.14,15.2247,14.38,14.53,66171,0
+AGYS.US,D,20181221,000000,14.41,14.52,13.675,13.88,389576,0
+AGYS.US,D,20181224,000000,13.97,14.74,13.32,14.1,81834,0
+AGYS.US,D,20181226,000000,14.28,14.58,14.03,14.58,36846,0
+AGYS.US,D,20181227,000000,14.41,14.84,14.25,14.84,32139,0
+AGYS.US,D,20181228,000000,15.37,15.44,14.485,14.59,31585,0
+AGYS.US,D,20181231,000000,14.69,14.71,14.28,14.34,38293,0
+AGYS.US,D,20190102,000000,14.3,15.04,14.21,14.5,123153,0
+AGYS.US,D,20190103,000000,14.5,15.41,14.18,14.28,38495,0
+AGYS.US,D,20190104,000000,14.3,15.06,14.3,14.55,46592,0
+AGYS.US,D,20190107,000000,14.54,15.13,14.415,14.57,49422,0
+AGYS.US,D,20190108,000000,14.69,15.12,14.63,14.86,33779,0
+AGYS.US,D,20190109,000000,14.92,15.15,14.495,14.66,43333,0
+AGYS.US,D,20190110,000000,14.55,14.77,14.43,14.48,29127,0
+AGYS.US,D,20190111,000000,14.49,14.5,14.19,14.32,40450,0
+AGYS.US,D,20190114,000000,14.23,14.25,13.87,13.92,34483,0
+AGYS.US,D,20190115,000000,13.92,14.51,13.92,14.18,95317,0
+AGYS.US,D,20190116,000000,14.1,14.3547,14.03,14.12,53171,0
+AGYS.US,D,20190117,000000,14.04,15.14,14.04,14.7,154135,0
+AGYS.US,D,20190118,000000,14.74,15.1595,14.5,14.75,85561,0
+AGYS.US,D,20190122,000000,14.64,14.87,14.32,14.38,35154,0
+AGYS.US,D,20190123,000000,14.37,14.65,14.22,14.27,29211,0
+AGYS.US,D,20190124,000000,14.2,14.57,14.1,14.14,71637,0
+AGYS.US,D,20190125,000000,15,16.7,15,16.42,306824,0
+AGYS.US,D,20190128,000000,16.43,18.66,16.07,17.88,297481,0
+AGYS.US,D,20190129,000000,17.88,18.35,17.4017,17.63,150362,0
+AGYS.US,D,20190130,000000,17.62,18.01,17.25,17.87,81807,0
+AGYS.US,D,20190131,000000,17.627,17.85,17.615,17.7,54994,0
+AGYS.US,D,20190201,000000,17.76,17.99,17.56,17.92,85405,0
+AGYS.US,D,20190204,000000,17.81,18.02,17.6344,17.89,134676,0
+AGYS.US,D,20190205,000000,17.81,18.59,17.81,18.56,128355,0
+AGYS.US,D,20190206,000000,18.59,18.9,18.59,18.78,111669,0
+AGYS.US,D,20190207,000000,18.85,19.5,18.83,19.22,182812,0
+AGYS.US,D,20190208,000000,19.23,19.5,19.09,19.2,124065,0
+AGYS.US,D,20190211,000000,19.2,19.57,19.09,19.17,80649,0
+AGYS.US,D,20190212,000000,19.27,19.6,19.13,19.34,136907,0
+AGYS.US,D,20190213,000000,19.3,19.68,19.2,19.44,115716,0
+AGYS.US,D,20190214,000000,19.41,20,19.3623,19.84,115767,0
+AGYS.US,D,20190215,000000,19.96,20.35,19.73,20.34,133402,0
+AGYS.US,D,20190219,000000,20,20.45,20,20.43,89710,0
+AGYS.US,D,20190220,000000,20.48,20.75,20.4,20.44,129354,0
+AGYS.US,D,20190221,000000,20.43,20.99,20.36,20.88,201071,0
+AGYS.US,D,20190222,000000,20.89,21.15,20.8,20.89,142446,0
+AGYS.US,D,20190225,000000,20.9,21.38,20.68,20.68,105429,0
+AGYS.US,D,20190226,000000,20.69,20.9499,20.51,20.71,98028,0
+AGYS.US,D,20190227,000000,20.74,21.01,20.65,21,78980,0
+AGYS.US,D,20190228,000000,20.94,21.1,20.89,20.9,36305,0
+AGYS.US,D,20190301,000000,21,21,20.625,20.69,55361,0
+AGYS.US,D,20190304,000000,20.7,20.89,20.22,20.39,129760,0
+AGYS.US,D,20190305,000000,20.4,20.9,20.265,20.84,56137,0
+AGYS.US,D,20190306,000000,20.82,21.1,20.71,20.74,56154,0
+AGYS.US,D,20190307,000000,20.605,20.805,20.11,20.21,103020,0
+AGYS.US,D,20190308,000000,20.1,20.46,19.93,20.02,107445,0
+AGYS.US,D,20190311,000000,20.03,20.85,19.89,20.7,142332,0
+AGYS.US,D,20190312,000000,20.71,20.71,20.35,20.53,61162,0
+AGYS.US,D,20190313,000000,21.06,21.06,20.42,20.42,39749,0
+AGYS.US,D,20190314,000000,20.33,20.53,20.25,20.42,46960,0
+AGYS.US,D,20190315,000000,20.49,20.86,20.47,20.48,156354,0
+AGYS.US,D,20190318,000000,20.42,20.65,20.29,20.36,55303,0
+AGYS.US,D,20190319,000000,20.5,20.725,20.29,20.36,68344,0
+AGYS.US,D,20190320,000000,20.33,20.89,20.13,20.6,67728,0
+AGYS.US,D,20190321,000000,20.61,21.34,20.61,21.15,132932,0
+AGYS.US,D,20190322,000000,20.82,21.25,20.78,20.89,105616,0
+AGYS.US,D,20190325,000000,20.71,21.07,20.71,20.89,89429,0
+AGYS.US,D,20190326,000000,21.05,21.05,20.69,20.83,85202,0
+AGYS.US,D,20190327,000000,20.8,20.8,20.2,20.67,49955,0
+AGYS.US,D,20190328,000000,20.71,20.91,20.69,20.75,98733,0
+AGYS.US,D,20190329,000000,21.12,21.27,20.82,21.17,167094,0
+AGYS.US,D,20190401,000000,21.15,21.29,20.68,20.9,112674,0
+AGYS.US,D,20190402,000000,20.96,20.96,20.43,20.54,58357,0
+AGYS.US,D,20190403,000000,20.64,20.64,20.02,20.19,66941,0
+AGYS.US,D,20190404,000000,20.2,20.23,19.55,19.64,49052,0
+AGYS.US,D,20190405,000000,19.64,19.85,19.53,19.77,46500,0
+AGYS.US,D,20190408,000000,19.74,19.81,19.23,19.77,58771,0
+AGYS.US,D,20190409,000000,19.67,20.18,19.4,19.41,74716,0
+AGYS.US,D,20190410,000000,19.42,19.83,19.42,19.83,63041,0
+AGYS.US,D,20190411,000000,19.82,20,19.62,19.98,42100,0
+AGYS.US,D,20190412,000000,19.86,20.25,19.78,20.2,47129,0
+AGYS.US,D,20190415,000000,20.19,20.3,19.85,19.96,46176,0
+AGYS.US,D,20190416,000000,19.99,20.24,19.43,19.64,43326,0
+AGYS.US,D,20190417,000000,19.66,19.85,19.3,19.36,60999,0
+AGYS.US,D,20190418,000000,19.31,19.34,18.79,18.95,96188,0
+AGYS.US,D,20190422,000000,18.84,19.05,18.49,18.76,79508,0
+AGYS.US,D,20190423,000000,18.69,19.26,18.69,19.1,72615,0
+AGYS.US,D,20190424,000000,19.09,19.395,19,19.03,50201,0
+AGYS.US,D,20190425,000000,19.04,19.06,18.69,18.87,27846,0
+AGYS.US,D,20190426,000000,18.83,19.06,18.76,18.92,34188,0
+AGYS.US,D,20190429,000000,18.99,19.18,18.85,19.03,53968,0
+AGYS.US,D,20190430,000000,19.01,19.34,18.98,19.13,81617,0
+AGYS.US,D,20190501,000000,19.14,19.14,18.69,18.89,149848,0
+AGYS.US,D,20190502,000000,18.85,19.18,18.71,18.93,86485,0
+AGYS.US,D,20190503,000000,18.99,19.4,18.92,19.35,85787,0
+AGYS.US,D,20190506,000000,19.15,19.74,19.15,19.66,43867,0
+AGYS.US,D,20190507,000000,19.56,19.67,19.33,19.46,42723,0
+AGYS.US,D,20190508,000000,19.43,19.49,19.07,19.09,67428,0
+AGYS.US,D,20190509,000000,18.99,19.37,18.87,19.26,59954,0
+AGYS.US,D,20190510,000000,19.15,19.82,19,19.77,80202,0
+AGYS.US,D,20190513,000000,19.48,20.17,19.48,19.68,135446,0
+AGYS.US,D,20190514,000000,19.72,20.05,19.72,19.94,62250,0
+AGYS.US,D,20190515,000000,19.84,20.33,19.84,20.08,78022,0
+AGYS.US,D,20190516,000000,20.11,20.57,19.9493,20.41,67258,0
+AGYS.US,D,20190517,000000,20.22,21.43,20.21,21.32,188796,0
+AGYS.US,D,20190520,000000,21.11,21.9,21.1,21.9,113460,0
+AGYS.US,D,20190521,000000,21.96,22.75,21.955,22.51,168524,0
+AGYS.US,D,20190522,000000,22.55,22.75,22.44,22.59,79110,0
+AGYS.US,D,20190523,000000,22.48,22.535,22.01,22.33,133940,0
+AGYS.US,D,20190524,000000,22.49,22.59,22.27,22.37,69185,0
+AGYS.US,D,20190528,000000,22.44,22.94,22.28,22.67,235805,0
+AGYS.US,D,20190529,000000,22.65,22.65,22.06,22.18,73824,0
+AGYS.US,D,20190530,000000,22.18,22.39,21.87,22.13,73010,0
+AGYS.US,D,20190531,000000,21.85,21.96,21.49,21.8,78372,0
+AGYS.US,D,20190603,000000,21.69,21.725,20.87,21.05,102975,0
+AGYS.US,D,20190604,000000,21.17,21.71,20.9,21.64,135025,0
+AGYS.US,D,20190605,000000,21.79,22,21.5,21.99,112698,0
+AGYS.US,D,20190606,000000,22.03,22.25,21.88,22.23,46158,0
+AGYS.US,D,20190607,000000,22.34,22.51,22.19,22.43,45357,0
+AGYS.US,D,20190610,000000,22.51,22.88,22.51,22.65,51960,0
+AGYS.US,D,20190611,000000,22.78,22.82,21.815,21.99,101774,0
+AGYS.US,D,20190612,000000,22.12,22.37,22.05,22.27,42129,0
+AGYS.US,D,20190613,000000,22.34,22.55,22.23,22.39,51719,0
+AGYS.US,D,20190614,000000,22.39,22.78,22.39,22.68,102498,0
+AGYS.US,D,20190617,000000,22.74,22.98,22.48,22.69,112886,0
+AGYS.US,D,20190618,000000,22.7,22.81,22.06,22.18,102561,0
+AGYS.US,D,20190619,000000,22.18,22.41,21.89,22.25,117151,0
+AGYS.US,D,20190620,000000,22.47,22.85,22.4,22.41,67744,0
+AGYS.US,D,20190621,000000,22.27,22.435,21.98,22.22,161649,0
+AGYS.US,D,20190624,000000,22.17,22.17,21.38,21.49,64230,0
+AGYS.US,D,20190625,000000,21.57,21.57,20.95,21.09,73750,0
+AGYS.US,D,20190626,000000,21.07,21.465,21.06,21.2,133009,0
+AGYS.US,D,20190627,000000,21.28,21.68,21.18,21.4,93159,0
+AGYS.US,D,20190628,000000,21.4,21.72,21.29,21.47,749192,0
+AGYS.US,D,20190701,000000,21.63,22.34,21.63,22.24,158579,0
+AGYS.US,D,20190702,000000,22.11,22.5,22.04,22.21,62869,0
+AGYS.US,D,20190703,000000,22.18,22.56,22.17,22.49,30936,0
+AGYS.US,D,20190705,000000,22.36,22.65,22.2,22.6,53753,0
+AGYS.US,D,20190708,000000,22.52,22.61,22.435,22.46,54832,0
+AGYS.US,D,20190709,000000,22.38,22.7,22.38,22.55,58904,0
+AGYS.US,D,20190710,000000,22.67,23.06,22.6,22.9,134265,0
+AGYS.US,D,20190711,000000,22.6337,22.7,22.24,22.66,92588,0
+AGYS.US,D,20190712,000000,22.65,23.25,22.58,23.23,89795,0
+AGYS.US,D,20190715,000000,23.25,23.26,22.96,23,77313,0
+AGYS.US,D,20190716,000000,22.9,23.44,22.9,23.34,89683,0
+AGYS.US,D,20190717,000000,23.49,23.63,23.34,23.49,89180,0
+AGYS.US,D,20190718,000000,23.5,23.57,23.16,23.41,52383,0
+AGYS.US,D,20190719,000000,23.36,23.6446,22.91,22.96,62338,0
+AGYS.US,D,20190722,000000,22.94,23.39,22.94,23.29,92883,0
+AGYS.US,D,20190723,000000,23.37,23.37,22.745,23.16,69657,0
+AGYS.US,D,20190724,000000,23.04,23.46,22.695,23.45,90377,0
+AGYS.US,D,20190725,000000,23.5,23.75,23.38,23.53,105648,0
+AGYS.US,D,20190726,000000,23.15,24.18,23.15,24.1,132771,0
+AGYS.US,D,20190729,000000,24.16,24.16,23.38,23.55,114593,0
+AGYS.US,D,20190730,000000,23.54,24.24,23.39,24.15,90953,0
+AGYS.US,D,20190731,000000,24.2,24.74,24.17,24.53,176987,0
+AGYS.US,D,20190801,000000,24.53,24.82,24.29,24.37,145287,0
+AGYS.US,D,20190802,000000,24.31,24.58,23.75,24.48,97292,0
+AGYS.US,D,20190805,000000,24.25,24.85,24.09,24.77,157361,0
+AGYS.US,D,20190806,000000,25.27,25.75,24.82,25.27,150398,0
+AGYS.US,D,20190807,000000,25.27,26.36,25.27,26.26,288236,0
+AGYS.US,D,20190808,000000,26.27,27.545,26.27,27.42,307052,0
+AGYS.US,D,20190809,000000,27.49,27.8,27.3,27.64,221448,0
+AGYS.US,D,20190812,000000,27.6,27.75,26.96,27.43,119356,0
+AGYS.US,D,20190813,000000,27.46,27.8,27.2,27.68,96608,0
+AGYS.US,D,20190814,000000,27.47,27.83,26.7,26.96,115898,0
+AGYS.US,D,20190815,000000,27.14,27.37,26.94,27.3,109801,0
+AGYS.US,D,20190816,000000,27.48,27.98,27.48,27.78,83627,0
+AGYS.US,D,20190819,000000,27.97,28,27.27,27.41,100843,0
+AGYS.US,D,20190820,000000,27.37,27.41,27.15,27.22,64604,0
+AGYS.US,D,20190821,000000,27.49,27.91,27.14,27.69,87536,0
+AGYS.US,D,20190822,000000,27.78,27.8,27.34,27.48,104741,0
+AGYS.US,D,20190823,000000,27.45,27.655,27.04,27.19,110576,0
+AGYS.US,D,20190826,000000,27.43,27.43,26.91,27.115,78957,0
+AGYS.US,D,20190827,000000,27.15,27.19,26.68,26.99,95458,0
+AGYS.US,D,20190828,000000,26.96,27.03,26.51,26.81,53348,0
+AGYS.US,D,20190829,000000,27.12,27.59,26.75,27.55,97508,0
+AGYS.US,D,20190830,000000,27.64,27.64,27.04,27.25,61335,0
+AGYS.US,D,20190903,000000,27.07,28.17,25.51,25.61,380453,0
+AGYS.US,D,20190904,000000,25.7,25.8659,24.67,25.06,328435,0
+AGYS.US,D,20190905,000000,25.58,26.195,25.34,26.08,350640,0
+AGYS.US,D,20190906,000000,26.24,26.39,25.45,25.5,83590,0
+AGYS.US,D,20190909,000000,25.275,26.125,24.94,25.75,189298,0
+AGYS.US,D,20190910,000000,25.56,25.85,24.51,25.24,151669,0
+AGYS.US,D,20190911,000000,25.38,26.59,25.23,26.31,183602,0
+AGYS.US,D,20190912,000000,26.42,26.58,26,26.41,219083,0
+AGYS.US,D,20190913,000000,26.54,27.43,26.31,27.11,160810,0
+AGYS.US,D,20190916,000000,26.92,27.62,26.76,27.44,153234,0
+AGYS.US,D,20190917,000000,27.36,27.85,27.24,27.69,127873,0
+AGYS.US,D,20190918,000000,27.79,28.19,27.39,28.1,155071,0
+AGYS.US,D,20190919,000000,28.22,28.5,27.67,27.85,180737,0
+AGYS.US,D,20190920,000000,27.87,28.23,27.57,28.02,883080,0
+AGYS.US,D,20190923,000000,28.08,28.08,27.12,27.29,163237,0
+AGYS.US,D,20190924,000000,27.41,27.41,25.94,26.25,200426,0
+AGYS.US,D,20190925,000000,26.22,26.69,25.75,26.58,147088,0
+AGYS.US,D,20190926,000000,26.53,26.76,25.64,25.725,120214,0
+AGYS.US,D,20190927,000000,25.73,25.98,25.1,25.47,130160,0
+AGYS.US,D,20190930,000000,25.42,25.75,25.3,25.61,164688,0
+AGYS.US,D,20191001,000000,25.78,25.85,25.13,25.21,168305,0
+AGYS.US,D,20191002,000000,25.05,25.81,24.84,25.78,158269,0
+AGYS.US,D,20191003,000000,25.65,26.145,25.505,26.13,78912,0
+AGYS.US,D,20191004,000000,26.07,26.42,25.8,26.23,110944,0
+AGYS.US,D,20191007,000000,26.22,26.98,25.97,26.91,169601,0
+AGYS.US,D,20191008,000000,26.66,26.81,26.2,26.45,158653,0
+AGYS.US,D,20191009,000000,26.65,26.69,26.34,26.58,77038,0
+AGYS.US,D,20191010,000000,26.56,26.79,26.34,26.415,111551,0
+AGYS.US,D,20191011,000000,26.67,27.08,26.44,26.61,163903,0
+AGYS.US,D,20191014,000000,26.56,26.91,26.41,26.61,81006,0
+AGYS.US,D,20191015,000000,26.66,26.797,26.14,26.3,101500,0
+AGYS.US,D,20191016,000000,26.25,26.25,25.53,25.97,122086,0
+AGYS.US,D,20191017,000000,26.25,26.55,26.04,26.39,137841,0
+AGYS.US,D,20191018,000000,26.27,26.33,25.8,26.13,100632,0
+AGYS.US,D,20191021,000000,26.4,26.85,26.16,26.45,108592,0
+AGYS.US,D,20191022,000000,26.62,26.79,25.9,25.92,90833,0
+AGYS.US,D,20191023,000000,25.91,26.21,24.57,24.68,254307,0
+AGYS.US,D,20191024,000000,24.94,25.96,24.84,25.55,244965,0
+AGYS.US,D,20191025,000000,24.52,29.29,24.52,25.6,651627,0
+AGYS.US,D,20191028,000000,25.61,25.75,23.24,24.09,321141,0
+AGYS.US,D,20191029,000000,23.98,24.73,23.98,24.47,135242,0
+AGYS.US,D,20191030,000000,24.5,24.82,24.26,24.8,141883,0
+AGYS.US,D,20191031,000000,24.78,25.23,24.45,25.19,120530,0
+AGYS.US,D,20191101,000000,25.22,25.3,24.55,24.67,100522,0
+AGYS.US,D,20191104,000000,24.78,24.88,24.33,24.57,76111,0
+AGYS.US,D,20191105,000000,24.51,24.65,24.18,24.35,117644,0
+AGYS.US,D,20191106,000000,24.22,24.46,23.645,23.78,110684,0
+AGYS.US,D,20191107,000000,23.8,23.99,23.38,23.48,93880,0
+AGYS.US,D,20191108,000000,23.45,24.07,23.4,23.93,121383,0
+AGYS.US,D,20191111,000000,23.86,24.25,23.47,24.16,125162,0
+AGYS.US,D,20191112,000000,24.21,24.67,24.18,24.36,81036,0
+AGYS.US,D,20191113,000000,24.08,24.69,23.98,24.58,151295,0
+AGYS.US,D,20191114,000000,24.6,24.97,24.53,24.55,76626,0
+AGYS.US,D,20191115,000000,24.73,24.97,24.45,24.88,97255,0
+AGYS.US,D,20191118,000000,24.7,24.98,24.44,24.47,67247,0
+AGYS.US,D,20191119,000000,24.54,24.78,24.4215,24.66,61698,0
+AGYS.US,D,20191120,000000,24.64,25.14,24.57,24.85,187370,0
+AGYS.US,D,20191121,000000,24.94,25.34,24.59,25.27,158344,0
+AGYS.US,D,20191122,000000,25.19,25.29,24.65,25.14,83190,0
+AGYS.US,D,20191125,000000,25.17,25.84,24.8905,25.17,134159,0
+AGYS.US,D,20191126,000000,25.27,25.45,25.18,25.36,123864,0
+AGYS.US,D,20191127,000000,25.48,25.62,25.22,25.61,66470,0
+AGYS.US,D,20191129,000000,25.51,25.56,25.28,25.33,37237,0
+AGYS.US,D,20191202,000000,25.28,25.28,24.49,24.73,254484,0
+AGYS.US,D,20191203,000000,25.66,26.31,24.48,26.23,255138,0
+AGYS.US,D,20191204,000000,26.26,26.26,25.5069,26.08,125469,0
+AGYS.US,D,20191205,000000,26.2,26.25,25.81,26.1,153225,0
+AGYS.US,D,20191206,000000,26.32,26.42,25.78,25.92,175913,0
+AGYS.US,D,20191209,000000,25.81,25.81,25.12,25.265,179309,0
+AGYS.US,D,20191210,000000,25.28,25.44,24.5697,24.75,133581,0
+AGYS.US,D,20191211,000000,24.67,24.74,24.22,24.6,113155,0
+AGYS.US,D,20191212,000000,24.58,24.975,24.5,24.72,92757,0
+AGYS.US,D,20191213,000000,24.74,24.86,24.15,24.33,301155,0
+AGYS.US,D,20191216,000000,24.4,24.88,24.35,24.55,246696,0
+AGYS.US,D,20191217,000000,24.52,24.74,24.45,24.71,148246,0
+AGYS.US,D,20191218,000000,24.92,25.39,24.8,25.17,192617,0
+AGYS.US,D,20191219,000000,25.17,25.56,25.04,25.52,84926,0
+AGYS.US,D,20191220,000000,25.47,26.15,25.45,26.14,345315,0
+AGYS.US,D,20191223,000000,26.12,26.13,25.41,25.58,94409,0
+AGYS.US,D,20191224,000000,25.53,25.66,25.35,25.58,37288,0
+AGYS.US,D,20191226,000000,25.61,25.6324,25.26,25.35,58821,0
+AGYS.US,D,20191227,000000,25.29,25.55,25.05,25.5,81057,0
+AGYS.US,D,20191230,000000,25.42,25.53,24.99,25.41,82053,0
+AGYS.US,D,20191231,000000,25.4,25.83,25.265,25.41,122867,0
+AGYS.US,D,20200102,000000,25.54,25.84,25.43,25.81,82374,0
+AGYS.US,D,20200103,000000,25.56,26.01,25.5,25.79,124674,0
+AGYS.US,D,20200106,000000,25.67,25.95,25.5,25.71,109838,0
+AGYS.US,D,20200107,000000,25.6,25.76,25.46,25.71,71198,0
+AGYS.US,D,20200108,000000,25.7,25.95,25.63,25.77,83802,0
+AGYS.US,D,20200109,000000,25.95,26,25.7,25.77,108954,0
+AGYS.US,D,20200110,000000,25.79,26.01,25.68,25.915,71813,0
+AGYS.US,D,20200113,000000,25.97,26.25,25.85,26.11,62060,0
+AGYS.US,D,20200114,000000,26.08,26.13,25.78,25.85,92750,0
+AGYS.US,D,20200115,000000,26,26.45,25.95,26.29,155659,0
+AGYS.US,D,20200116,000000,26.5,27.69,26.5,27.67,173101,0
+AGYS.US,D,20200117,000000,27.79,28.38,27.46,28.18,151540,0
+AGYS.US,D,20200121,000000,28.24,28.75,28.24,28.635,168863,0
+AGYS.US,D,20200122,000000,28.68,29.62,28.523,28.61,365656,0
+AGYS.US,D,20200123,000000,28.57,29.22,28.27,29.16,161230,0
+AGYS.US,D,20200124,000000,29.36,30.18,29.36,30.08,195287,0
+AGYS.US,D,20200127,000000,29.66,30.32,29.26,30.21,227721,0
+AGYS.US,D,20200128,000000,30.22,31.1,30.06,31.09,333726,0
+AGYS.US,D,20200129,000000,34.49,36.25,33.3,33.46,1052540,0
+AGYS.US,D,20200130,000000,33.03,33.49,32.44,33,434125,0
+AGYS.US,D,20200131,000000,33.2,34,32.36,32.5,371108,0
+AGYS.US,D,20200203,000000,32.72,33.55,32.44,32.5,490376,0
+AGYS.US,D,20200204,000000,32.77,34.17,32.59,34.155,371108,0
+AGYS.US,D,20200205,000000,34.65,35.53,34.35,35.45,279085,0
+AGYS.US,D,20200206,000000,35.66,36.35,35.34,36.2,157556,0
+AGYS.US,D,20200207,000000,36.16,36.19,35.58,35.97,232153,0
+AGYS.US,D,20200210,000000,35.97,36.68,35.82,36.6,132030,0
+AGYS.US,D,20200211,000000,36.81,37.05,36.18,36.51,221068,0
+AGYS.US,D,20200212,000000,36.77,36.81,35.84,36.2,195662,0
+AGYS.US,D,20200213,000000,36.13,37.17,36.13,36.85,95372,0
+AGYS.US,D,20200214,000000,36.68,36.89,36.26,36.4,101065,0
+AGYS.US,D,20200218,000000,36.3,36.66,35.6,35.62,112260,0
+AGYS.US,D,20200219,000000,35.68,35.96,35.48,35.68,180765,0
+AGYS.US,D,20200220,000000,35.47,35.51,34.15,35,253248,0
+AGYS.US,D,20200221,000000,34.73,34.73,34.04,34.48,138670,0
+AGYS.US,D,20200224,000000,33.7,34.24,33.12,33.5,98129,0
+AGYS.US,D,20200225,000000,33.55,33.79,32.54,32.58,98000,0
+AGYS.US,D,20200226,000000,32.8,33.05,31.4,31.585,237995,0
+AGYS.US,D,20200227,000000,30.99,31.98,30.5476,30.88,213114,0
+AGYS.US,D,20200228,000000,30.545,32.42,30.2682,32.13,365269,0
+AGYS.US,D,20200302,000000,32.52,32.96,31.95,32.4,274131,0
+AGYS.US,D,20200303,000000,32.35,32.98,30.03,30.23,754191,0
+AGYS.US,D,20200304,000000,30.74,30.82,28.73,28.9,384711,0
+AGYS.US,D,20200305,000000,28.3,29.1,27.79,28.1,273402,0
+AGYS.US,D,20200306,000000,27.32,27.7,25.975,26.37,276727,0
+AGYS.US,D,20200309,000000,24.89,25.98,24.14,24.25,236476,0
+AGYS.US,D,20200310,000000,24.82,25.61,23.785,24.4,310219,0
+AGYS.US,D,20200311,000000,23.8,24.97,23.8,24.45,356520,0
+AGYS.US,D,20200312,000000,22.81,22.81,19.64,20.84,420301,0
+AGYS.US,D,20200313,000000,22,22.05,18.9001,20.46,537322,0
+AGYS.US,D,20200316,000000,17.55,18.45,16.4,17.36,496096,0
+AGYS.US,D,20200317,000000,17.84,18.62,16.16,17.09,382077,0
+AGYS.US,D,20200318,000000,16.21,16.97,12.61,13,289341,0
+AGYS.US,D,20200319,000000,13,15.122,12.67,14.85,333037,0
+AGYS.US,D,20200320,000000,15.14,15.65,13.6308,14.12,415189,0
+AGYS.US,D,20200323,000000,14.5,14.88,13.3465,14.63,550149,0
+AGYS.US,D,20200324,000000,15.1,16.2127,14.56,15.3,360772,0
+AGYS.US,D,20200325,000000,15.15,17.08,14.605,16.7,409161,0
+AGYS.US,D,20200326,000000,16.74,18.54,16.55,17.02,333035,0
+AGYS.US,D,20200327,000000,16.5,17.08,15.58,15.87,277207,0
+AGYS.US,D,20200330,000000,15.84,16.04,15.34,15.75,318638,0
+AGYS.US,D,20200331,000000,15.75,17.19,15.5,16.7,275002,0
+AGYS.US,D,20200401,000000,16.28,16.56,15.29,15.55,237278,0
+AGYS.US,D,20200402,000000,15.41,16.91,15.29,15.81,241761,0
+AGYS.US,D,20200403,000000,15.76,15.81,13.88,14.13,250888,0
+AGYS.US,D,20200406,000000,14.71,16.84,14.5,16.35,502735,0
+AGYS.US,D,20200407,000000,17.34,18,16.84,16.84,312864,0
+AGYS.US,D,20200408,000000,17.34,19.23,17.25,18.83,439384,0
+AGYS.US,D,20200409,000000,18.96,20.3696,18.64,18.92,398585,0
+AGYS.US,D,20200413,000000,18.9,19.21,17.8541,18.24,267894,0
+AGYS.US,D,20200414,000000,18.59,19.07,17.8,18.06,258356,0
+AGYS.US,D,20200415,000000,17.49,18.205,16.72,17.13,231260,0
+AGYS.US,D,20200416,000000,16.82,17.41,15.69,15.96,189805,0
+AGYS.US,D,20200417,000000,16.51,17.35,16.4858,17.25,194113,0
+AGYS.US,D,20200420,000000,17.07,17.98,17.051,17.44,119954,0
+AGYS.US,D,20200421,000000,16.84,16.84,15.51,16.26,210300,0
+AGYS.US,D,20200422,000000,16.64,17.92,16.43,17.39,188722,0
+AGYS.US,D,20200423,000000,17.35,17.77,17.1154,17.43,218217,0
+AGYS.US,D,20200424,000000,17.72,17.86,17.11,17.45,133273,0
+AGYS.US,D,20200427,000000,17.75,18.49,17.51,18.43,134276,0
+AGYS.US,D,20200428,000000,18.98,19,18.21,18.82,164289,0
+AGYS.US,D,20200429,000000,19.53,21.06,18.93,20.12,474400,0
+AGYS.US,D,20200430,000000,19.96,20.175,19.395,19.59,181314,0
+AGYS.US,D,20200501,000000,19.22,19.725,17.61,18.06,217902,0
+AGYS.US,D,20200504,000000,18,18.62,17.74,18.29,185814,0
+AGYS.US,D,20200505,000000,18.74,19.09,18.09,18.23,252518,0
+AGYS.US,D,20200506,000000,18.43,18.54,16.91,16.94,177926,0
+AGYS.US,D,20200507,000000,17.17,18.41,17.14,18.26,255104,0
+AGYS.US,D,20200508,000000,18.5,18.85,17.98,18.72,169399,0
+AGYS.US,D,20200511,000000,18.35,18.52,17.83,18.12,212927,0
+AGYS.US,D,20200512,000000,18.24,18.57,17.6,17.6,233636,0
+AGYS.US,D,20200513,000000,17.55,17.91,16.62,16.73,165974,0
+AGYS.US,D,20200514,000000,16.39,17.08,15.98,17.05,155814,0
+AGYS.US,D,20200515,000000,16.98,17.67,16.79,17.57,103534,0
+AGYS.US,D,20200518,000000,18.27,18.98,18.2,18.9,154604,0
+AGYS.US,D,20200519,000000,18.93,18.99,18.36,18.4,129201,0
+AGYS.US,D,20200520,000000,18.72,19.68,18.72,19.31,136687,0
+AGYS.US,D,20200521,000000,19.4,20.32,19.33,20.09,220602,0
+AGYS.US,D,20200522,000000,20.73,20.81,18.08,19.59,411420,0
+AGYS.US,D,20200526,000000,19.94,21,19.9,20.07,251694,0
+AGYS.US,D,20200527,000000,20.33,20.365,19.31,20.1,239171,0
+AGYS.US,D,20200528,000000,20.4,20.56,19.34,19.43,207464,0
+AGYS.US,D,20200529,000000,18.97,19.28,18.38,19.23,392809,0
+AGYS.US,D,20200601,000000,19.28,20.625,19.28,20.13,312183,0
+AGYS.US,D,20200602,000000,20.21,20.39,19.47,20.02,714423,0
+AGYS.US,D,20200603,000000,20.44,21.54,20.26,21.41,224463,0
+AGYS.US,D,20200604,000000,21.15,22.39,21.15,22.01,319282,0
+AGYS.US,D,20200605,000000,22.58,23.87,22.45,23.68,344005,0
+AGYS.US,D,20200608,000000,24.2,24.34,23.355,23.89,242005,0
+AGYS.US,D,20200609,000000,23.34,23.79,23.054,23.5,246673,0
+AGYS.US,D,20200610,000000,23.38,23.73,21.27,21.52,357862,0
+AGYS.US,D,20200611,000000,21.05,21.05,19.89,20.16,377159,0
+AGYS.US,D,20200612,000000,20.96,21.28,19.83,20.28,145979,0
+AGYS.US,D,20200615,000000,19.51,20.87,19.51,20.77,184578,0
+AGYS.US,D,20200616,000000,21.49,21.7,20.97,21.62,143074,0
+AGYS.US,D,20200617,000000,21.55,21.77,20.52,20.6,186487,0
+AGYS.US,D,20200618,000000,20.46,20.66,19.77,19.92,173825,0
+AGYS.US,D,20200619,000000,20,20.08,19.0018,19.14,343880,0
+AGYS.US,D,20200622,000000,19.2,19.2,18.35,18.425,271699,0
+AGYS.US,D,20200623,000000,18.76,18.76,18.225,18.32,182977,0
+AGYS.US,D,20200624,000000,18.1,18.18,17.19,17.72,268818,0
+AGYS.US,D,20200625,000000,17.65,17.715,17,17.36,333752,0
+AGYS.US,D,20200626,000000,17.29,17.68,16.865,17.49,442066,0
+AGYS.US,D,20200629,000000,17.7,18.15,17.3,18.09,174764,0
+AGYS.US,D,20200630,000000,18.06,18.16,17.54,17.94,170050,0
+AGYS.US,D,20200701,000000,17.96,18.5,17.26,17.5,123722,0
+AGYS.US,D,20200702,000000,17.85,18.15,17.61,17.93,222286,0
+AGYS.US,D,20200706,000000,18.39,18.39,17.95,17.99,122497,0
+AGYS.US,D,20200707,000000,17.71,18.17,17.34,17.36,279923,0
+AGYS.US,D,20200708,000000,17.34,17.54,16.65,16.92,185049,0
+AGYS.US,D,20200709,000000,16.89,16.92,16.18,16.76,186155,0
+AGYS.US,D,20200710,000000,16.75,17.4,16.62,17.27,169033,0
+AGYS.US,D,20200713,000000,17.45,17.96,17.04,17.29,188876,0
+AGYS.US,D,20200714,000000,17.2,17.44,16.7,16.9,401564,0
+AGYS.US,D,20200715,000000,17.31,18.24,17.12,17.74,609260,0
+AGYS.US,D,20200716,000000,17.55,17.55,16.97,17.09,180289,0
+AGYS.US,D,20200717,000000,17.01,17.58,17.01,17.5,168949,0
+AGYS.US,D,20200720,000000,17.49,18.33,17.49,18.25,173280,0
+AGYS.US,D,20200721,000000,18.39,18.64,18.1,18.51,280011,0
+AGYS.US,D,20200722,000000,18.45,18.75,18.15,18.52,150638,0
+AGYS.US,D,20200723,000000,18.41,18.85,17.96,18.25,123524,0
+AGYS.US,D,20200724,000000,18.19,18.19,17.57,17.735,234218,0
+AGYS.US,D,20200727,000000,17.72,18.04,17.57,18.02,140314,0
+AGYS.US,D,20200728,000000,17.83,18.06,17.44,17.88,209557,0
+AGYS.US,D,20200729,000000,19.33,22,19.25,21.53,424640,0
+AGYS.US,D,20200730,000000,21.11,21.33,19.96,21.09,293239,0
+AGYS.US,D,20200731,000000,21.03,21.45,20.5,20.96,257234,0
+AGYS.US,D,20200803,000000,21,21.16,20.28,20.88,267152,0
+AGYS.US,D,20200804,000000,20.84,21.75,20.64,21.48,234959,0
+AGYS.US,D,20200805,000000,21.8,22.03,21.25,21.69,249417,0
+AGYS.US,D,20200806,000000,21.67,22.37,21.61,22.215,158818,0
+AGYS.US,D,20200807,000000,22.03,23.56,21.85,23.525,218270,0
+AGYS.US,D,20200810,000000,23.72,24.39,23.54,24.06,195963,0
+AGYS.US,D,20200811,000000,24.3,24.6276,23.235,24.02,320481,0
+AGYS.US,D,20200812,000000,24.2,24.63,24,24.35,168634,0
+AGYS.US,D,20200813,000000,24.34,24.82,23.97,24.03,293639,0
+AGYS.US,D,20200814,000000,23.96,24.37,23.49,24.21,163407,0
+AGYS.US,D,20200817,000000,24.3,24.72,23.84,24.44,123620,0
+AGYS.US,D,20200818,000000,24.24,24.55,23.42,24.31,298656,0
+AGYS.US,D,20200819,000000,24.25,24.96,24.03,24.85,110601,0
+AGYS.US,D,20200820,000000,24.56,25.62,24.56,25.6,131747,0
+AGYS.US,D,20200821,000000,25.63,25.6682,24.98,25.11,160519,0
+AGYS.US,D,20200824,000000,25.29,25.59,24.85,25.24,186349,0
+AGYS.US,D,20200825,000000,25.19,25.55,24.71,24.86,214146,0
+AGYS.US,D,20200826,000000,25.06,25.445,24.87,25.2,148962,0
+AGYS.US,D,20200827,000000,25.35,25.51,25.12,25.36,110695,0
+AGYS.US,D,20200828,000000,25.42,25.8,24.96,25.57,99962,0
+AGYS.US,D,20200831,000000,25.58,25.58,25.1,25.37,162475,0
+AGYS.US,D,20200901,000000,25.25,25.8,25.13,25.79,117030,0
+AGYS.US,D,20200902,000000,25.71,25.83,25.34,25.69,75762,0
+AGYS.US,D,20200903,000000,25.52,25.52,24.57,24.57,164641,0
+AGYS.US,D,20200904,000000,24.73,25.22,23.03,23.92,146143,0
+AGYS.US,D,20200908,000000,23.59,24.46,23.1617,24.03,135586,0
+AGYS.US,D,20200909,000000,24.34,24.54,23.92,24.23,101324,0
+AGYS.US,D,20200910,000000,24.39,25.05,24.21,24.66,119924,0
+AGYS.US,D,20200911,000000,24.78,24.99,24.06,24.3,173894,0
+AGYS.US,D,20200914,000000,24.61,25.37,24.29,25.28,125950,0
+AGYS.US,D,20200915,000000,25.34,25.87,25.1,25.67,111809,0
+AGYS.US,D,20200916,000000,25.84,26.53,25.61,26.23,141858,0
+AGYS.US,D,20200917,000000,26.59,26.64,25.92,26.15,148416,0
+AGYS.US,D,20200918,000000,26.42,26.58,24.915,25.635,326203,0
+AGYS.US,D,20200921,000000,25.12,25.38,23.625,24.13,114110,0
+AGYS.US,D,20200922,000000,24.23,24.72,23.81,24.72,66331,0
+AGYS.US,D,20200923,000000,24.71,24.9,23.84,23.85,101704,0
+AGYS.US,D,20200924,000000,24.02,24.12,23.48,23.65,116383,0
+AGYS.US,D,20200925,000000,23.49,24.48,23.39,24.32,74341,0
+AGYS.US,D,20200928,000000,24.69,25.22,24.44,24.59,75244,0
+AGYS.US,D,20200929,000000,24.61,24.84,24.39,24.59,87529,0
+AGYS.US,D,20200930,000000,24.63,25.07,24.06,24.16,188705,0
+AGYS.US,D,20201001,000000,24.24,24.94,24.045,24.75,105268,0
+AGYS.US,D,20201002,000000,24.13,24.88,24.13,24.52,60754,0
+AGYS.US,D,20201005,000000,24.75,25.045,24.2,24.91,60370,0
+AGYS.US,D,20201006,000000,25.2,25.765,24.93,24.93,83249,0
+AGYS.US,D,20201007,000000,25.19,25.41,24.86,25.18,85178,0
+AGYS.US,D,20201008,000000,25.39,25.5,25.15,25.36,67431,0
+AGYS.US,D,20201009,000000,25.58,27.72,25.28,27.48,305368,0
+AGYS.US,D,20201012,000000,27.73,27.73,25.71,26.04,128381,0
+AGYS.US,D,20201013,000000,25.85,26.73,25.85,26.67,135730,0
+AGYS.US,D,20201014,000000,26.61,26.92,26.24,26.37,99294,0
+AGYS.US,D,20201015,000000,25.97,26.78,25.5918,26.66,67878,0
+AGYS.US,D,20201016,000000,26.51,27.05,26.31,26.38,68818,0
+AGYS.US,D,20201019,000000,26.4,27.1,26.14,26.34,80855,0
+AGYS.US,D,20201020,000000,26.56,27.14,26.27,26.74,94307,0
+AGYS.US,D,20201021,000000,26.9,26.9,25.55,25.64,69049,0
+AGYS.US,D,20201022,000000,25.63,26.26,25.37,26.15,77364,0
+AGYS.US,D,20201023,000000,26.26,26.86,25.98,26.72,92830,0
+AGYS.US,D,20201026,000000,26.41,26.41,25.405,25.82,114715,0
+AGYS.US,D,20201027,000000,25.33,26.28,25.055,25.39,139526,0
+AGYS.US,D,20201028,000000,28.55,28.55,25.38,26.95,312548,0
+AGYS.US,D,20201029,000000,27.03,28,26.5,27.45,253861,0
+AGYS.US,D,20201030,000000,27.48,27.72,26.73,27.08,206615,0
+AGYS.US,D,20201102,000000,27.14,27.6849,26.51,27.48,176803,0
+AGYS.US,D,20201103,000000,27.7,28.68,27.12,28.43,211928,0
+AGYS.US,D,20201104,000000,28.04,28.74,27.67,28.51,164216,0
+AGYS.US,D,20201105,000000,28.88,30.68,28.355,30.62,166247,0
+AGYS.US,D,20201106,000000,30.7,30.9,30.21,30.85,95555,0
+AGYS.US,D,20201109,000000,32.25,33.155,31,31.47,208604,0
+AGYS.US,D,20201110,000000,31.67,31.94,30.95,31.68,164443,0
+AGYS.US,D,20201111,000000,31.83,32.15,31.04,32.07,85981,0
+AGYS.US,D,20201112,000000,32,33.49,31.63,32.75,216511,0
+AGYS.US,D,20201113,000000,33.09,33.43,32.04,33.16,96182,0
+AGYS.US,D,20201116,000000,33.53,34.85,33.2,34.05,118288,0
+AGYS.US,D,20201117,000000,33.61,36.26,33.47,36.03,224988,0
+AGYS.US,D,20201118,000000,36,38.71,35.5347,37.65,316557,0
+AGYS.US,D,20201119,000000,37.4,39.72,37.4,39.65,226635,0
+AGYS.US,D,20201120,000000,40.86,42.34,40.55,40.66,395999,0
+AGYS.US,D,20201123,000000,41.238,41.45,37.98,38.39,252814,0
+AGYS.US,D,20201124,000000,39,40.1,38.3,38.38,173051,0
+AGYS.US,D,20201125,000000,39.44,39.94,38.1,38.46,346597,0
+AGYS.US,D,20201127,000000,38.74,39.58,37.96,38.43,144064,0
+AGYS.US,D,20201130,000000,38.32,38.465,36.69,37.36,365260,0
+AGYS.US,D,20201201,000000,37.82,38.355,36.77,37.15,659406,0
+AGYS.US,D,20201202,000000,36.75,37.33,35.85,37.12,266112,0
+AGYS.US,D,20201203,000000,37.41,38.49,37.41,38.28,108080,0
+AGYS.US,D,20201204,000000,39.09,39.28,38.28,38.83,86483,0
+AGYS.US,D,20201207,000000,38.81,40.29,37.985,40.07,135528,0
+AGYS.US,D,20201208,000000,40.08,40.64,39.54,40.49,125817,0
+AGYS.US,D,20201209,000000,40.54,41.28,39.185,39.44,148810,0
+AGYS.US,D,20201210,000000,39.05,40.44,38.02,39.9,78757,0
+AGYS.US,D,20201211,000000,39.14,40.33,39.14,39.67,83508,0
+AGYS.US,D,20201214,000000,39.93,40.105,38.12,38.22,115571,0
+AGYS.US,D,20201215,000000,38.59,39.71,38.25,39.22,302802,0
+AGYS.US,D,20201216,000000,39.01,39.805,38.47,38.92,81739,0
+AGYS.US,D,20201217,000000,39.01,40.73,39.01,40.56,99130,0
+AGYS.US,D,20201218,000000,41,41.706,39.51,39.67,395475,0
+AGYS.US,D,20201221,000000,38.79,40.43,38.23,40.08,102102,0
+AGYS.US,D,20201222,000000,40.39,42.19,40.1702,41.93,126126,0
+AGYS.US,D,20201223,000000,41.99,42.626,41.71,41.82,100613,0
+AGYS.US,D,20201224,000000,41.94,42.17,40.68,41.04,35886,0
+AGYS.US,D,20201228,000000,41.2,41.2,39.695,39.8,69323,0
+AGYS.US,D,20201229,000000,40.03,40.1475,38.32,38.67,90296,0
+AGYS.US,D,20201230,000000,38.76,39.06,38.59,38.67,55977,0
+AGYS.US,D,20201231,000000,38.79,38.79,37.97,38.38,84166,0
+AGYS.US,D,20210104,000000,38.4,38.5,36.68,37.12,128733,0
+AGYS.US,D,20210105,000000,36.89,38.3,36.8,38.04,100414,0
+AGYS.US,D,20210106,000000,38.26,40.18,37.59,39.87,296779,0
+AGYS.US,D,20210107,000000,39.96,40.435,38.23,40.19,172774,0
+AGYS.US,D,20210108,000000,40.21,40.44,38.45,39.34,84359,0
+AGYS.US,D,20210111,000000,38.65,39.87,38,39.48,92257,0
+AGYS.US,D,20210112,000000,39.55,40.64,39.26,40.55,74003,0
+AGYS.US,D,20210113,000000,40.57,41.45,40.565,41.1,89071,0
+AGYS.US,D,20210114,000000,41.32,43.09,41.32,42.55,154021,0
+AGYS.US,D,20210115,000000,42.48,43.03,41.91,42.5,105199,0
+AGYS.US,D,20210119,000000,43.3,43.9333,40.82,41.23,202892,0
+AGYS.US,D,20210120,000000,41.23,42.57,40.7,42.56,102375,0
+AGYS.US,D,20210121,000000,43.3,43.69,42.3101,43.22,110807,0
+AGYS.US,D,20210122,000000,42.97,45.37,42.0925,44.88,171775,0
+AGYS.US,D,20210125,000000,45.12,48.73,45.1148,48.39,206589,0
+AGYS.US,D,20210126,000000,48.51,51.3,47.9881,49.87,400522,0
+AGYS.US,D,20210127,000000,44.79,45.54,39.12,40.255,620214,0
+AGYS.US,D,20210128,000000,40.26,40.78,38.76,39.73,257754,0
+AGYS.US,D,20210129,000000,39.47,39.525,36.2,36.79,312875,0
+AGYS.US,D,20210201,000000,37.13,38.65,35.8,38.49,214466,0
+AGYS.US,D,20210202,000000,38.75,42.47,38.75,41.83,185311,0
+AGYS.US,D,20210203,000000,41.9,43.775,41.9,42.66,304888,0
+AGYS.US,D,20210204,000000,43.08,44.37,41.97,43.75,182516,0
+AGYS.US,D,20210205,000000,43.82,45.08,43.21,45.07,98025,0
+AGYS.US,D,20210208,000000,45.45,47.82,45.25,47.82,235147,0
+AGYS.US,D,20210209,000000,48,53.86,47.75,53.61,307198,0
+AGYS.US,D,20210210,000000,53.6,55.31,52.69,54.68,347336,0
+AGYS.US,D,20210211,000000,54.81,55.97,54.04,55.69,126874,0
+AGYS.US,D,20210212,000000,55.55,57.26,54.3351,56.36,285636,0
+AGYS.US,D,20210216,000000,56.87,56.87,54.28,55.62,166043,0
+AGYS.US,D,20210217,000000,54.85,57.21,54.01,55.6,179167,0
+AGYS.US,D,20210218,000000,55.32,57.3699,54.2501,55.49,139789,0
+AGYS.US,D,20210219,000000,55.71,58.24,55.62,57.25,171791,0
+AGYS.US,D,20210222,000000,55.86,60.02,55.18,59.97,184479,0
+AGYS.US,D,20210223,000000,58.62,60.55,58.0001,59.16,292437,0
+AGYS.US,D,20210224,000000,59.08,61.49,58.345,60.16,199504,0
+AGYS.US,D,20210225,000000,60.26,61.27,58.785,58.95,230286,0
+AGYS.US,D,20210226,000000,58.75,61.21,58.28,59.59,300079,0
+AGYS.US,D,20210301,000000,59.68,64.09,59.68,62.91,269975,0
+AGYS.US,D,20210302,000000,61.65,63.13,60.89,61.37,476688,0
+AGYS.US,D,20210303,000000,61.01,62.7,58.51,59.21,278290,0
+AGYS.US,D,20210304,000000,59,59.175,50,52.04,418796,0
+AGYS.US,D,20210305,000000,52.54,54.79,50.1301,54.15,344379,0
+AGYS.US,D,20210308,000000,54.41,56.86,53.88,54.04,156856,0
+AGYS.US,D,20210309,000000,56.36,57.425,54.26,55.47,254000,0
+AGYS.US,D,20210310,000000,55.86,57.66,55.53,57,107385,0
+AGYS.US,D,20210311,000000,57.88,61.44,57.88,61.25,106076,0
+AGYS.US,D,20210312,000000,61.2,61.2,59.51,59.92,110441,0
+AGYS.US,D,20210315,000000,59.27,59.82,56.75,58.49,193894,0
+AGYS.US,D,20210316,000000,58.34,60.96,56.68,57.34,139393,0
+AGYS.US,D,20210317,000000,56.8,59.02,55.02,58.77,101338,0
+AGYS.US,D,20210318,000000,59.12,59.12,54.32,54.51,121336,0
+AGYS.US,D,20210319,000000,54.04,56.4799,51.64,54.37,332949,0
+AGYS.US,D,20210322,000000,55.24,56.31,51.64,51.93,208071,0
+AGYS.US,D,20210323,000000,51.48,53.62,49.6,50.14,160940,0
+AGYS.US,D,20210324,000000,50.89,52.6036,46.98,47.14,185959,0
+AGYS.US,D,20210325,000000,46.2,48.42,45.8,48.07,312306,0
+AGYS.US,D,20210326,000000,48.27,50.045,46.85,48.34,200527,0
+AGYS.US,D,20210329,000000,48.05,49.95,45.19,45.54,173237,0
+AGYS.US,D,20210330,000000,45.74,46.9,44.75,46.52,117039,0
+AGYS.US,D,20210331,000000,46.81,49.47,46.56,47.96,256278,0
+AGYS.US,D,20210401,000000,48.34,50.61,48.34,49.78,126736,0
+AGYS.US,D,20210405,000000,50.77,51.175,50.01,50.48,104620,0
+AGYS.US,D,20210406,000000,50.5,51.36,50.07,51.06,77368,0
+AGYS.US,D,20210407,000000,50.89,51.04,48.41,48.67,71811,0
+AGYS.US,D,20210408,000000,49.3,50.36,48.435,50.26,96429,0
+AGYS.US,D,20210409,000000,50.24,50.89,48.49,50.42,91958,0
+AGYS.US,D,20210412,000000,50.37,51,48,49.11,80168,0
+AGYS.US,D,20210413,000000,48.53,50.21,48.0195,49.3,103001,0
+AGYS.US,D,20210414,000000,49.35,50.6099,48.98,49.3,71893,0
+AGYS.US,D,20210415,000000,50.34,50.34,48.81,49.8,64819,0
+AGYS.US,D,20210416,000000,50,51.39,49.25,50.44,92013,0
+AGYS.US,D,20210419,000000,50.02,50.44,48.4,49.25,96722,0
+AGYS.US,D,20210420,000000,48.66,49.6,47.69,48.33,103735,0
+AGYS.US,D,20210421,000000,48.36,51.22,47.31,50.52,151482,0
+AGYS.US,D,20210422,000000,50.13,52.82,49.545,50.82,117218,0
+AGYS.US,D,20210423,000000,51.34,52.39,50.77,50.99,156831,0
+AGYS.US,D,20210426,000000,51.64,53.17,51.6,52.54,71286,0
+AGYS.US,D,20210427,000000,52.88,53.76,51.735,52.38,94108,0
+AGYS.US,D,20210428,000000,52.34,53.76,51.445,53.16,80757,0
+AGYS.US,D,20210429,000000,53.65,53.65,50.17,51.32,99224,0
+AGYS.US,D,20210430,000000,50.6,51.37,50.06,50.41,71525,0
+AGYS.US,D,20210503,000000,51.25,52.1055,50.26,50.67,141810,0
+AGYS.US,D,20210504,000000,50.19,50.5,48.25,49.78,108976,0
+AGYS.US,D,20210505,000000,50.25,50.75,48.75,50.11,64928,0
+AGYS.US,D,20210506,000000,50.33,51.27,49.295,51.25,133582,0
+AGYS.US,D,20210507,000000,51.4,52.7,51.4,52.15,76486,0
+AGYS.US,D,20210510,000000,52.1,52.85,49.32,49.52,120632,0
+AGYS.US,D,20210511,000000,47.37,49.01,46.68,48.34,104315,0
+AGYS.US,D,20210512,000000,47.58,48.52,45.355,45.75,90849,0
+AGYS.US,D,20210513,000000,46.2,47.27,44.69,46,73301,0
+AGYS.US,D,20210514,000000,46.77,48.16,46.42,48.05,53263,0
+AGYS.US,D,20210517,000000,47.63,47.85,44.7525,47.18,66837,0
+AGYS.US,D,20210518,000000,47.96,49.14,47.25,47.28,98383,0
+AGYS.US,D,20210519,000000,45.5,47.41,43.03,47.06,137792,0
+AGYS.US,D,20210520,000000,46.95,47.91,46.08,47.89,87077,0
+AGYS.US,D,20210521,000000,48.68,49.29,47.7163,49.02,74320,0
+AGYS.US,D,20210524,000000,49.52,50.78,49.08,50.21,76183,0
+AGYS.US,D,20210525,000000,50.77,51.823,50.45,50.61,75713,0
+AGYS.US,D,20210526,000000,50.74,53.09,50.73,52.89,94237,0
+AGYS.US,D,20210527,000000,53.46,53.46,51.54,52.23,184784,0
+AGYS.US,D,20210528,000000,52.08,52.52,50.24,50.79,144418,0
+AGYS.US,D,20210601,000000,51.25,52.41,49.43,52.21,176531,0
+AGYS.US,D,20210602,000000,52.22,52.93,51.11,52.35,885760,0
+AGYS.US,D,20210603,000000,51.7,53.64,51.5,53.25,137277,0
+AGYS.US,D,20210604,000000,53.64,55.13,52.9,54.55,131719,0
+AGYS.US,D,20210607,000000,55.02,56.93,54.39,56.83,112092,0
+AGYS.US,D,20210608,000000,57.6,58.17,56.43,58.01,127745,0
+AGYS.US,D,20210609,000000,58.3,59.36,54.64,55.03,98112,0
+AGYS.US,D,20210610,000000,55.3,56.23,54.515,54.69,74031,0
+AGYS.US,D,20210611,000000,54.86,56.31,54.77,56.29,135839,0
+AGYS.US,D,20210614,000000,56.47,57.72,55.825,56.07,86641,0
+AGYS.US,D,20210615,000000,56.07,56.07,53.8701,54.11,152702,0
+AGYS.US,D,20210616,000000,53.72,54.12,49.9292,53.93,115540,0
+AGYS.US,D,20210617,000000,53.49,55.555,53.49,54.37,69203,0
+AGYS.US,D,20210618,000000,53.16,55.74,52.66,54.39,251032,0
+AGYS.US,D,20210621,000000,54.92,55.51,53.72,54.34,114368,0
+AGYS.US,D,20210622,000000,53.92,54.3,52.17,54.27,48366,0
+AGYS.US,D,20210623,000000,54.3,55.65,54.3,55.1,64577,0
+AGYS.US,D,20210624,000000,55.53,57.59,55.53,57.03,116643,0
+AGYS.US,D,20210625,000000,57.03,57.03,55.54,55.89,292342,0
+AGYS.US,D,20210628,000000,56.12,56.99,56.02,56.93,95406,0
+AGYS.US,D,20210629,000000,57.21,58.99,55.85,56.75,89046,0
+AGYS.US,D,20210630,000000,56.42,57.15,54.8544,56.87,292500,0
+AGYS.US,D,20210701,000000,57.12,58.56,55.89,56.98,79527,0
+AGYS.US,D,20210702,000000,57.25,57.78,56.585,57.23,48732,0
+AGYS.US,D,20210706,000000,57.56,59.6,56.35,58.45,242271,0
+AGYS.US,D,20210707,000000,58.64,58.91,55.045,55.69,104760,0
+AGYS.US,D,20210708,000000,54.28,55.88,49.0176,55.69,95042,0
+AGYS.US,D,20210709,000000,56.01,57.52,53.8875,57.33,49385,0
+AGYS.US,D,20210712,000000,57.33,57.92,56.9875,57.57,83860,0
+AGYS.US,D,20210713,000000,57.37,57.78,54.87,57.01,110480,0
+AGYS.US,D,20210714,000000,57.71,57.72,56.51,56.8,75363,0
+AGYS.US,D,20210715,000000,56.54,57.38,56.19,56.85,71855,0
+AGYS.US,D,20210716,000000,57.57,58.2,55.21,55.41,123807,0
+AGYS.US,D,20210719,000000,54,55.29,51.76,54.12,87933,0
+AGYS.US,D,20210720,000000,54.5,56.75,53.97,55.32,154777,0
+AGYS.US,D,20210721,000000,55.88,57.31,55.52,56.84,75768,0
+AGYS.US,D,20210722,000000,56.76,56.95,54.32,54.72,55437,0
+AGYS.US,D,20210723,000000,55,56.475,53.91,54.58,53903,0
+AGYS.US,D,20210726,000000,54.98,56.79,53.9,56.64,74222,0
+AGYS.US,D,20210727,000000,56.12,56.74,53.51,54.84,91916,0
+AGYS.US,D,20210728,000000,56.47,57.005,54,56.73,67157,0
+AGYS.US,D,20210729,000000,57.11,57.606,55.8,56.29,47994,0
+AGYS.US,D,20210730,000000,56.14,56.85,54.21,55.56,58726,0
+AGYS.US,D,20210802,000000,56.07,57.66,55.71,55.94,78517,0
+AGYS.US,D,20210803,000000,56.22,56.22,54.29,55.73,62291,0
+AGYS.US,D,20210804,000000,55.17,55.77,54.45,55.02,41845,0
+AGYS.US,D,20210805,000000,55.19,57.4,55.19,57.22,52948,0
+AGYS.US,D,20210806,000000,57.55,58.3899,56.11,56.94,52329,0
+AGYS.US,D,20210809,000000,56.68,57.4291,55.82,56.6,41442,0
+AGYS.US,D,20210810,000000,54.09,56.96,54.09,56.34,52088,0
+AGYS.US,D,20210811,000000,56.36,57.66,55.52,57.32,46534,0
+AGYS.US,D,20210812,000000,57.4,58.42,56.47,57.91,58160,0
+AGYS.US,D,20210813,000000,57.99,59.3386,56.4381,56.86,47381,0
+AGYS.US,D,20210816,000000,56.56,56.56,53.4,53.74,83570,0
+AGYS.US,D,20210817,000000,52.72,52.9,50.98,51.61,79147,0
+AGYS.US,D,20210818,000000,51.7,52,50.18,50.29,40801,0
+AGYS.US,D,20210819,000000,48.705,50.7,48.705,50.2,76822,0
+AGYS.US,D,20210820,000000,49.96,53.03,49.96,52.91,73573,0
+AGYS.US,D,20210823,000000,53.16,53.57,52.725,53,68900,0
+AGYS.US,D,20210824,000000,53.23,53.35,52.12,52.61,57754,0
+AGYS.US,D,20210825,000000,52.85,53.64,50.4001,53.13,58346,0
+AGYS.US,D,20210826,000000,53.2,55.475,53.2,55.05,110860,0
+AGYS.US,D,20210827,000000,55.22,57.52,53.925,57.3,108484,0
+AGYS.US,D,20210830,000000,57.47,57.65,56.1944,56.73,62683,0
+AGYS.US,D,20210831,000000,56.65,57.47,55.805,56.83,78685,0
+AGYS.US,D,20210901,000000,57.36,57.36,55.595,57.04,47943,0
+AGYS.US,D,20210902,000000,57.5,58.3,56.89,58.12,55063,0
+AGYS.US,D,20210903,000000,58.23,58.485,55.28,55.83,62170,0
+AGYS.US,D,20210907,000000,55.87,55.87,52.27,53.82,113436,0
+AGYS.US,D,20210908,000000,53.37,55.47,52.6506,53.76,104985,0
+AGYS.US,D,20210909,000000,53.59,54.65,53.37,53.37,57207,0
+AGYS.US,D,20210910,000000,53.55,53.84,50.78,51,87064,0
+AGYS.US,D,20210913,000000,51.62,51.62,49.98,50.78,79380,0
+AGYS.US,D,20210914,000000,51.05,51.05,49.4,50.59,94238,0
+AGYS.US,D,20210915,000000,50.6,52.58,50.39,52.42,67785,0
+AGYS.US,D,20210916,000000,52.24,52.24,50.9,51.71,65007,0
+AGYS.US,D,20210917,000000,51.82,53.4729,51.2,53.19,440833,0
+AGYS.US,D,20210920,000000,51.65,52.93,49.55,50.73,79114,0
+AGYS.US,D,20210921,000000,51.11,51.94,50.43,51.1,65706,0
+AGYS.US,D,20210922,000000,51.51,52.94,51.51,52.4,41766,0
+AGYS.US,D,20210923,000000,52.82,54.08,51.77,53.84,44316,0
+AGYS.US,D,20210924,000000,53.19,53.93,52.55,52.64,50054,0
+AGYS.US,D,20210927,000000,52.72,53.72,52.39,53.36,44010,0
+AGYS.US,D,20210928,000000,52.82,52.82,50.78,50.91,42830,0
+AGYS.US,D,20210929,000000,51.4,51.63,48.49,51.54,77344,0
+AGYS.US,D,20210930,000000,52.08,53.45,52.08,52.36,132588,0
+AGYS.US,D,20211001,000000,52.68,55.75,52.63,55.2,99272,0
+AGYS.US,D,20211004,000000,55.55,55.55,53.125,53.5,64524,0
+AGYS.US,D,20211005,000000,53.54,53.54,51.845,51.99,54769,0
+AGYS.US,D,20211006,000000,51.3,53.44,50.64,52.95,34362,0
+AGYS.US,D,20211007,000000,53.36,54.695,53.36,54.1,33771,0
+AGYS.US,D,20211008,000000,53.98,54.99,51.84,52.2,50283,0
+AGYS.US,D,20211011,000000,52.06,52.79,51.525,51.91,39992,0
+AGYS.US,D,20211012,000000,52.16,52.86,51.435,52.02,42330,0
+AGYS.US,D,20211013,000000,52.62,54.07,52.22,53.67,35342,0
+AGYS.US,D,20211014,000000,54.43,55.18,53.68,54.21,33071,0
+AGYS.US,D,20211015,000000,55.22,55.22,53.22,53.46,80387,0
+AGYS.US,D,20211018,000000,53.11,54.115,52.94,53,80109,0
+AGYS.US,D,20211019,000000,53.37,54.19,52.77,53.19,52315,0
+AGYS.US,D,20211020,000000,53.43,53.695,52.665,53.03,44743,0
+AGYS.US,D,20211021,000000,53.08,53.28,52.19,52.52,47625,0
+AGYS.US,D,20211022,000000,52.52,52.68,51.17,51.7,62496,0
+AGYS.US,D,20211025,000000,51.81,52.985,51.4,52.26,57756,0
+AGYS.US,D,20211026,000000,52.61,54.14,51.98,52.36,86174,0
+AGYS.US,D,20211027,000000,48.49,50.25,41.92,41.92,395270,0
+AGYS.US,D,20211028,000000,42.06,43.2,40.28,42.82,232076,0
+AGYS.US,D,20211029,000000,44.59,48.05,44.09,47.72,242196,0
+AGYS.US,D,20211101,000000,47.5,48.4974,44.5559,47.51,111320,0
+AGYS.US,D,20211102,000000,47.58,48.33,47.07,47.51,76320,0
+AGYS.US,D,20211103,000000,47.35,48.975,47,48.52,63170,0
+AGYS.US,D,20211104,000000,48.9,48.97,47.47,47.8,51309,0
+AGYS.US,D,20211105,000000,48.08,50.61,48.08,49.82,68917,0
+AGYS.US,D,20211108,000000,50.43,52.415,50.1361,50.85,81307,0
+AGYS.US,D,20211109,000000,50.81,51.67,50.48,51.5,58280,0
+AGYS.US,D,20211110,000000,51.08,51.61,49.21,49.52,115642,0
+AGYS.US,D,20211111,000000,49.83,50.21,47.24,47.4,110304,0
+AGYS.US,D,20211112,000000,47.4,48.6599,47.06,47.87,40193,0
+AGYS.US,D,20211115,000000,48.05,48.05,47,47.53,65991,0
+AGYS.US,D,20211116,000000,47.02,48.31,46.48,48.31,59152,0
+AGYS.US,D,20211117,000000,47.84,48.855,45.42,45.44,65737,0
+AGYS.US,D,20211118,000000,46.1,46.1,43.8,44.01,75194,0
+AGYS.US,D,20211119,000000,43.8,44.88,43.8,44.55,79213,0
+AGYS.US,D,20211122,000000,44.81,45.72,43.1,43.94,82193,0
+AGYS.US,D,20211123,000000,43.87,45.065,43.3,44.59,77092,0
+AGYS.US,D,20211124,000000,44.2,45.18,43.82,45.04,23515,0
+AGYS.US,D,20211126,000000,43.48,43.68,41.88,43.51,54712,0
+AGYS.US,D,20211129,000000,44.28,44.59,42.88,43.76,128319,0
+AGYS.US,D,20211130,000000,43.31,43.99,42.63,43.55,138131,0
+AGYS.US,D,20211201,000000,44.55,44.86,42.0171,43.02,178315,0
+AGYS.US,D,20211202,000000,42.9,44.43,42.2,44.12,110290,0
+AGYS.US,D,20211203,000000,44.34,44.34,41.18,42.16,59456,0
+AGYS.US,D,20211206,000000,42.81,45.77,41.47,45.21,119471,0
+AGYS.US,D,20211207,000000,45.86,48.45,44.83,47.16,93558,0
+AGYS.US,D,20211208,000000,47.52,48.4,45.8,47.79,39768,0
+AGYS.US,D,20211209,000000,47.25,48.01,45.675,45.75,80391,0
+AGYS.US,D,20211210,000000,46.38,47.14,45.16,45.41,58650,0
+AGYS.US,D,20211213,000000,45.03,45.74,43.02,43.69,67790,0
+AGYS.US,D,20211214,000000,43.39,44.32,42.01,43.23,67057,0
+AGYS.US,D,20211215,000000,43.09,44.9,41.53,44.56,98748,0
+AGYS.US,D,20211216,000000,44.97,44.97,40.81,41.48,123927,0
+AGYS.US,D,20211217,000000,41.47,44.23,40.085,41.68,630777,0
+AGYS.US,D,20211220,000000,41.11,43.46,40.5145,43.3,128119,0
+AGYS.US,D,20211221,000000,44,44.8156,43.535,44.46,68426,0
+AGYS.US,D,20211222,000000,44.4,45.19,44.1,44.61,51204,0
+AGYS.US,D,20211223,000000,44.79,44.84,44.2,44.44,35200,0
+AGYS.US,D,20211227,000000,44.54,45.07,44.2,44.6,75572,0
+AGYS.US,D,20211228,000000,44.66,44.7706,43.76,43.76,55841,0
+AGYS.US,D,20211229,000000,44.01,44.16,42.56,43.56,69570,0
+AGYS.US,D,20211230,000000,43.41,44.66,43.41,44.28,79387,0
+AGYS.US,D,20211231,000000,44.31,45.005,43.28,44.46,126692,0
+AGYS.US,D,20220103,000000,44.77,45.53,42.95,44.26,95015,0
+AGYS.US,D,20220104,000000,44.28,44.95,43.3,44.7,80132,0
+AGYS.US,D,20220105,000000,44.5,45.31,42.94,42.94,119353,0
+AGYS.US,D,20220106,000000,43.02,44.6,42.67,44.03,92413,0
+AGYS.US,D,20220107,000000,43.79,44.155,43.025,43.47,94335,0
+AGYS.US,D,20220110,000000,42.99,43.455,41.03,41.97,113802,0
+AGYS.US,D,20220111,000000,41.96,42.75,40.91,42.55,83380,0
+AGYS.US,D,20220112,000000,42.97,43.76,42.34,42.5,83687,0
+AGYS.US,D,20220113,000000,42.84,43.36,41.61,41.85,88889,0
+AGYS.US,D,20220114,000000,41.34,42.07,39.72,40.99,64357,0
+AGYS.US,D,20220118,000000,40.24,40.57,38.91,39.01,74472,0
+AGYS.US,D,20220119,000000,39.37,39.95,37.31,37.49,101118,0
+AGYS.US,D,20220120,000000,37.86,39.03,36.83,36.83,67306,0
+AGYS.US,D,20220121,000000,36.18,37.68,35.59,36,84878,0
+AGYS.US,D,20220124,000000,35.1,37.43,33.63,37.21,163467,0
+AGYS.US,D,20220125,000000,36.68,37.39,35.22,36.33,131945,0
+AGYS.US,D,20220126,000000,38.69,39.8,35.69,36.55,174077,0
+AGYS.US,D,20220127,000000,36.69,37.32,35.08,35.31,102858,0
+AGYS.US,D,20220128,000000,35.28,36.98,34.335,36.95,144375,0
+AGYS.US,D,20220131,000000,36.66,38.26,36.66,38.06,107984,0
+AGYS.US,D,20220201,000000,38.43,39.38,38.04,38.73,91320,0
+AGYS.US,D,20220202,000000,38.55,39.12,36.91,37.45,96927,0
+AGYS.US,D,20220203,000000,36.59,37.5,35.71,36.57,79645,0
+AGYS.US,D,20220204,000000,36.29,37.87,35.63,37.64,98296,0
+AGYS.US,D,20220207,000000,37.54,38.69,36.6,37.1,83870,0
+AGYS.US,D,20220208,000000,37.09,38.6,36.375,38.45,71020,0
+AGYS.US,D,20220209,000000,38.72,40.34,38.72,39.91,126133,0
+AGYS.US,D,20220210,000000,39,40.61,38.99,39.83,114179,0
+AGYS.US,D,20220211,000000,40.14,41.62,38.99,39.18,109038,0
+AGYS.US,D,20220214,000000,39.13,40.67,38.69,39.71,82816,0
+AGYS.US,D,20220215,000000,40.22,41.135,40.08,41.02,62933,0
+AGYS.US,D,20220216,000000,40.93,41.54,39.94,41.41,51853,0
+AGYS.US,D,20220217,000000,40.75,40.75,39.31,39.77,56586,0
+AGYS.US,D,20220218,000000,39.54,39.94,38.33,39.06,79068,0
+AGYS.US,D,20220222,000000,38.62,39.96,38.605,39.06,73121,0
+AGYS.US,D,20220223,000000,39.53,39.985,38.87,39.21,84419,0
+AGYS.US,D,20220224,000000,38.34,42.11,37.4101,42.06,97551,0
+AGYS.US,D,20220225,000000,41.98,41.98,40.93,41.13,53107,0
+AGYS.US,D,20220228,000000,40.83,42.365,40.48,42.03,76611,0
+AGYS.US,D,20220301,000000,42.13,42.705,40.4,40.7,79851,0
+AGYS.US,D,20220302,000000,41.24,42.18,40.47,42.15,54406,0
+AGYS.US,D,20220303,000000,42.17,42.17,41.1,41.41,56968,0
+AGYS.US,D,20220304,000000,41.02,41.21,40.24,40.84,92412,0
+AGYS.US,D,20220307,000000,41.02,41.2349,40.15,40.73,53025,0
+AGYS.US,D,20220308,000000,40.94,40.94,39.49,40.02,60422,0
+AGYS.US,D,20220309,000000,40.97,42.391,40.97,42.15,36047,0
+AGYS.US,D,20220310,000000,41.18,41.93,40.8,41.79,63243,0
+AGYS.US,D,20220311,000000,42.28,42.28,39.5,39.62,80749,0
+AGYS.US,D,20220314,000000,39.57,39.57,37.44,37.95,78930,0
+AGYS.US,D,20220315,000000,38.2,38.62,37,38.4,75940,0
+AGYS.US,D,20220316,000000,38.99,40.82,38.8,40.7,56984,0
+AGYS.US,D,20220317,000000,40.19,41.66,40.19,41.5,43349,0
+AGYS.US,D,20220318,000000,41.52,42.06,41,41.89,123418,0
+AGYS.US,D,20220321,000000,41.89,41.94,40.75,41.64,40186,0
+AGYS.US,D,20220322,000000,41.7,42.865,41.65,42.7,40997,0
+AGYS.US,D,20220323,000000,42.21,42.32,41.27,41.45,31772,0
+AGYS.US,D,20220324,000000,41.47,42,40.8,41.96,21393,0
+AGYS.US,D,20220325,000000,42.02,42.04,40.99,41.32,39018,0
+AGYS.US,D,20220328,000000,41.22,41.89,40.32,40.52,68984,0
+AGYS.US,D,20220329,000000,41.08,42.6,41.08,41.84,78194,0
+AGYS.US,D,20220330,000000,41.63,41.76,39.92,40.26,52390,0
+AGYS.US,D,20220331,000000,40.22,40.66,39.56,39.88,67384,0
+AGYS.US,D,20220401,000000,40.2717,40.56,39.47,40.22,104457,0
+AGYS.US,D,20220404,000000,40.51,41.53,40.2,41.42,68269,0
+AGYS.US,D,20220405,000000,41.46,41.57,40.36,40.56,85797,0
+AGYS.US,D,20220406,000000,39.48,40.19,39.01,39.27,86695,0
+AGYS.US,D,20220407,000000,39.44,39.46,38.42,38.58,91733,0
+AGYS.US,D,20220408,000000,38.33,38.46,37.47,37.64,78998,0
+AGYS.US,D,20220411,000000,37.46,37.89,36.92,37.16,76469,0
+AGYS.US,D,20220412,000000,37.71,38.29,37.19,37.74,130840,0
+AGYS.US,D,20220413,000000,37.64,39.24,37.51,39.11,68261,0
+AGYS.US,D,20220414,000000,39.28,39.28,38,38.05,63897,0
+AGYS.US,D,20220418,000000,37.86,37.93,37.2,37.59,46819,0
+AGYS.US,D,20220419,000000,37.36,38.61,37.36,38.21,44943,0
+AGYS.US,D,20220420,000000,38.64,38.64,37.17,37.33,52668,0
+AGYS.US,D,20220421,000000,37.84,38.51,36.9,37.24,53168,0
+AGYS.US,D,20220422,000000,36.93,37.77,36.31,36.54,60532,0
+AGYS.US,D,20220425,000000,36.06,37.31,35.33,37.18,47607,0
+AGYS.US,D,20220426,000000,36.69,36.69,35.67,36.12,61693,0
+AGYS.US,D,20220427,000000,35.86,36.15,35.285,35.64,50393,0
+AGYS.US,D,20220428,000000,36.08,37.1,35.5,36.95,50061,0
+AGYS.US,D,20220429,000000,36.71,37.25,36.19,36.81,139712,0
+AGYS.US,D,20220502,000000,36.66,38.26,36.26,37.69,74611,0
+AGYS.US,D,20220503,000000,37.61,37.68,36.8,37.48,96246,0
+AGYS.US,D,20220504,000000,37.72,37.99,36.12,37.83,41700,0
+AGYS.US,D,20220505,000000,37.2,37.2,35.23,36.48,77696,0
+AGYS.US,D,20220506,000000,36.34,36.34,34.04,34.61,65410,0
+AGYS.US,D,20220509,000000,34.32,34.82,33.12,33.49,79918,0
+AGYS.US,D,20220510,000000,34.12,34.23,32.37,33.56,60508,0
+AGYS.US,D,20220511,000000,33.56,34.04,31.49,32.41,81838,0
+AGYS.US,D,20220512,000000,32.23,34.28,31.51,34.28,84464,0
+AGYS.US,D,20220513,000000,34.55,36.48,33.965,36.06,72131,0
+AGYS.US,D,20220516,000000,35.65,37.33,35.26,36.04,89674,0
+AGYS.US,D,20220517,000000,36.98,37.6815,35.4,35.94,81724,0
+AGYS.US,D,20220518,000000,40,42.7838,38.62,39.6,442488,0
+AGYS.US,D,20220519,000000,39.22,42.335,38.95,41.29,161379,0
+AGYS.US,D,20220520,000000,41.96,42.34,39.72,41.49,86420,0
+AGYS.US,D,20220523,000000,41.92,41.92,38.489,38.75,106986,0
+AGYS.US,D,20220524,000000,38.64,38.69,36.74,37.89,106026,0
+AGYS.US,D,20220525,000000,37.75,38.475,37.22,38.06,77409,0
+AGYS.US,D,20220526,000000,38.25,39.325,37.51,39.21,75821,0
+AGYS.US,D,20220527,000000,39.61,41.02,39.395,40.84,51592,0
+AGYS.US,D,20220531,000000,41.15,41.2624,39.93,40.87,193071,0
+AGYS.US,D,20220601,000000,41.32,41.75,40.29,41.1,73064,0
+AGYS.US,D,20220602,000000,40.97,42.755,40.97,42.1,90238,0
+AGYS.US,D,20220603,000000,41.56,42.17,40.81,41.44,75122,0
+AGYS.US,D,20220606,000000,41.59,42.15,41.025,41.75,76746,0
+AGYS.US,D,20220607,000000,41.52,43.37,41.52,43.22,67975,0
+AGYS.US,D,20220608,000000,43.18,43.51,42.72,43.06,58134,0
+AGYS.US,D,20220609,000000,42.67,43.31,41.615,41.9,65405,0
+AGYS.US,D,20220610,000000,41.11,41.42,40.08,40.19,62463,0
+AGYS.US,D,20220613,000000,38.73,39.44,37.59,37.8,106669,0
+AGYS.US,D,20220614,000000,37.89,39.5145,37.44,39.12,102393,0
+AGYS.US,D,20220615,000000,39.92,40.34,38.29,39.62,92121,0
+AGYS.US,D,20220616,000000,38.64,38.83,35.845,36.56,113676,0
+AGYS.US,D,20220617,000000,36.68,40.32,36.68,39.73,197793,0
+AGYS.US,D,20220621,000000,40.65,41,39.47,39.91,83866,0
+AGYS.US,D,20220622,000000,39.7,40.995,39.14,40.59,97103,0
+AGYS.US,D,20220623,000000,41.1,42.095,40.735,41.98,88852,0
+AGYS.US,D,20220624,000000,42.13,43.97,42.03,43.37,463699,0
+AGYS.US,D,20220627,000000,43.65,44.005,42.665,43.73,55063,0
+AGYS.US,D,20220628,000000,43.66,44.6,43.21,43.22,110619,0
+AGYS.US,D,20220629,000000,43.23,44.99,42.85,44.72,146565,0
+AGYS.US,D,20220630,000000,44.17,47.6,42.95,47.27,215088,0
+AGYS.US,D,20220701,000000,47.17,49.36,46.97,49.25,155403,0
+AGYS.US,D,20220705,000000,48.6,50.16,48.16,49.97,145121,0
+AGYS.US,D,20220706,000000,49.97,50.385,49.09,49.63,121329,0
+AGYS.US,D,20220707,000000,49.78,51.96,49.4,50.99,120633,0
+AGYS.US,D,20220708,000000,50.37,51.155,49.61,50.16,78907,0
+AGYS.US,D,20220711,000000,49.81,49.81,48.65,49.53,77219,0
+AGYS.US,D,20220712,000000,49.53,50.21,47.96,48.51,57119,0
+AGYS.US,D,20220713,000000,47.56,48.89,47.51,48,70329,0
+AGYS.US,D,20220714,000000,47.6,47.88,46.7,47.65,51949,0
+AGYS.US,D,20220715,000000,48.41,49.58,47.8,49.15,59490,0
+AGYS.US,D,20220718,000000,49.64,50.49,48.54,48.97,112091,0
+AGYS.US,D,20220719,000000,49.38,51.145,49.12,50.33,121125,0
+AGYS.US,D,20220720,000000,50,51.34,49.98,50.68,166870,0
+AGYS.US,D,20220721,000000,50.75,52.81,49.75,52.78,123207,0
+AGYS.US,D,20220722,000000,52.78,52.825,50.6,51.35,80902,0
+AGYS.US,D,20220725,000000,51.35,52.98,50.5,51.74,84888,0
+AGYS.US,D,20220726,000000,51.83,51.83,50.79,51.54,102902,0
+AGYS.US,D,20220727,000000,43.74,49.28,38.32,48.73,842261,0
+AGYS.US,D,20220728,000000,48.85,49.85,47.52,48.19,144743,0
+AGYS.US,D,20220729,000000,48.3,49.05,47.53,48.3,90507,0
+AGYS.US,D,20220801,000000,48.25,48.53,47.25,48.48,142673,0
+AGYS.US,D,20220802,000000,48.1,49.19,48.1,48.9,83904,0
+AGYS.US,D,20220803,000000,49.46,50.49,48.93,49.84,55724,0
+AGYS.US,D,20220804,000000,50.06,50.53,49.39,50.48,84438,0
+AGYS.US,D,20220805,000000,50.11,51.35,50,50.5,57982,0
+AGYS.US,D,20220808,000000,50.86,51.44,49.845,50.31,55974,0
+AGYS.US,D,20220809,000000,50.35,50.89,48.17,49.78,90562,0
+AGYS.US,D,20220810,000000,50.66,52.19,50.0478,51.74,83513,0
+AGYS.US,D,20220811,000000,52,53.16,51.56,52.4,54385,0
+AGYS.US,D,20220812,000000,52.46,54.08,52.29,53.78,72249,0
+AGYS.US,D,20220815,000000,53.48,54.97,53.28,54.97,94020,0
+AGYS.US,D,20220816,000000,54.39,55,53.39,53.69,86965,0
+AGYS.US,D,20220817,000000,53.45,53.45,51.81,52.52,51513,0
+AGYS.US,D,20220818,000000,52.53,54.19,51.92,53.53,46607,0
+AGYS.US,D,20220819,000000,53.41,53.41,52.09,52.47,42392,0
+AGYS.US,D,20220822,000000,51.59,51.97,50.03,51.54,77056,0
+AGYS.US,D,20220823,000000,51.42,52.23,50.52,50.52,41469,0
+AGYS.US,D,20220824,000000,49.9,51.4,49.9,51.01,47414,0
+AGYS.US,D,20220825,000000,51.32,53.04,51.23,52.92,41135,0
+AGYS.US,D,20220826,000000,52.77,53.37,50.58,50.73,58507,0
+AGYS.US,D,20220829,000000,50.37,51.45,50.37,51.13,34942,0
+AGYS.US,D,20220830,000000,51.15,51.86,49.85,51.51,50961,0
+AGYS.US,D,20220831,000000,51.83,52.12,50.8,51.77,148979,0
+AGYS.US,D,20220901,000000,51.15,51.77,49.42,50.19,65818,0
+AGYS.US,D,20220902,000000,50.8,51.69,49.14,49.84,58703,0
+AGYS.US,D,20220906,000000,49.85,49.915,47.1,47.77,79040,0
+AGYS.US,D,20220907,000000,47.95,49.02,47.17,48.78,51454,0
+AGYS.US,D,20220908,000000,48.2,49.26,48.2,48.95,44174,0
+AGYS.US,D,20220909,000000,49.66,49.93,49.11,49.73,30992,0
+AGYS.US,D,20220912,000000,49.84,49.95,49.13,49.37,59315,0
+AGYS.US,D,20220913,000000,48.09,48.38,47.14,47.31,70325,0
+AGYS.US,D,20220914,000000,47.24,47.705,46.725,47.22,40257,0
+AGYS.US,D,20220915,000000,46.76,47.2,46.01,46.77,60435,0
+AGYS.US,D,20220916,000000,46.68,50.06,45.905,49.68,186245,0
+AGYS.US,D,20220919,000000,48.92,50.29,48.69,49.99,57670,0
+AGYS.US,D,20220920,000000,49.5,51.03,48.74,50.94,69413,0
+AGYS.US,D,20220921,000000,51.44,52.035,50.86,51,141516,0
+AGYS.US,D,20220922,000000,50.51,51.02,49.12,50.94,91170,0
+AGYS.US,D,20220923,000000,50.64,50.92,46.99,47.4,174363,0
+AGYS.US,D,20220926,000000,47.61,50.91,47.08,50.68,450079,0
+AGYS.US,D,20220927,000000,51.17,51.92,49.84,50.38,86481,0
+AGYS.US,D,20220928,000000,50.82,52.545,50.52,52.38,200860,0
+AGYS.US,D,20220929,000000,51.8,52.39,49.57,52.34,85601,0
+AGYS.US,D,20220930,000000,52.03,55.69,51.98,55.35,374922,0
+AGYS.US,D,20221003,000000,56,56.88,53.54,54.52,162532,0
+AGYS.US,D,20221004,000000,55.49,57.45,54.76,55.12,165905,0
+AGYS.US,D,20221005,000000,54.82,55.43,54.6,55.19,132592,0
+AGYS.US,D,20221006,000000,55.35,57.11,54.76,56.91,170571,0
+AGYS.US,D,20221007,000000,56.02,56.205,52.735,54.22,163936,0
+AGYS.US,D,20221010,000000,54.13,54.815,53.28,54.26,70692,0
+AGYS.US,D,20221011,000000,54.26,54.66,51.97,53.4,138085,0
+AGYS.US,D,20221012,000000,53.67,53.67,51.82,52.65,94886,0
+AGYS.US,D,20221013,000000,51.67,53.525,50.64,53.27,168261,0
+AGYS.US,D,20221014,000000,54.06,54.49,52.48,52.9,78355,0
+AGYS.US,D,20221017,000000,53.86,55.04,53.07,53.29,129606,0
+AGYS.US,D,20221018,000000,54,54.7,52.8348,53.23,338803,0
+AGYS.US,D,20221019,000000,53.04,53.84,52.48,52.88,117233,0
+AGYS.US,D,20221020,000000,53.15,53.57,52.41,53.01,192162,0
+AGYS.US,D,20221021,000000,53.39,53.65,52.25,53.38,269609,0
+AGYS.US,D,20221024,000000,53.58,55.22,52.7,54.98,243592,0
+AGYS.US,D,20221025,000000,55,55.67,54.04,54.86,193625,0
+AGYS.US,D,20221026,000000,60.01,64.24,56.5,62.15,326639,0
+AGYS.US,D,20221027,000000,62.53,64.06,60.945,61.25,327746,0
+AGYS.US,D,20221028,000000,61.98,63.67,61.1,62.9,214139,0
+AGYS.US,D,20221031,000000,62.9,65.1,62.5275,64.17,191288,0
+AGYS.US,D,20221101,000000,64.49,65.31,62.44,62.58,157603,0
+AGYS.US,D,20221102,000000,62,62.4185,59.55,60.03,149030,0
+AGYS.US,D,20221103,000000,59.76,61.94,59.29,61.5,155993,0
+AGYS.US,D,20221104,000000,61.93,62.38,60.21,62.25,207094,0
+AGYS.US,D,20221107,000000,62.46,65.22,61.82,63.88,141288,0
+AGYS.US,D,20221108,000000,64.64,64.77,62.01,64.2,198377,0
+AGYS.US,D,20221109,000000,63.3,64.66,63.03,64.41,121909,0
+AGYS.US,D,20221110,000000,66.34,68.47,63.9,64.56,192126,0
+AGYS.US,D,20221111,000000,64.43,65.58,63.965,65.05,98164,0
+AGYS.US,D,20221114,000000,65,65.97,64.4,65,103130,0
+AGYS.US,D,20221115,000000,66.25,68.24,65.4,67,105760,0
+AGYS.US,D,20221116,000000,66.83,67.87,66.7,67.18,165168,0
+AGYS.US,D,20221117,000000,66.47,69.14,65.5,67.63,170195,0
+AGYS.US,D,20221118,000000,68.46,68.69,65.505,65.92,87911,0
+AGYS.US,D,20221121,000000,65.67,67.3384,64.49,65.17,68058,0
+AGYS.US,D,20221122,000000,65.81,65.81,64.31,65.31,59376,0
+AGYS.US,D,20221123,000000,65.32,66.47,64.3826,65.02,48019,0
+AGYS.US,D,20221125,000000,65.12,66.22,64.91,65.19,46557,0
+AGYS.US,D,20221128,000000,65.19,65.5,63.96,64.06,73357,0
+AGYS.US,D,20221129,000000,64.19,65.26,63.33,64.5,221361,0
+AGYS.US,D,20221130,000000,64.5,66.93,64.0824,66.4,128752,0
+AGYS.US,D,20221201,000000,66.99,68.425,65.795,66.95,71260,0
+AGYS.US,D,20221202,000000,66.4,67.95,66.4,67.22,62722,0
+AGYS.US,D,20221205,000000,66.89,66.89,63.37,63.64,114196,0
+AGYS.US,D,20221206,000000,63.55,63.55,60.59,63.43,88105,0
+AGYS.US,D,20221207,000000,63.25,63.58,62.27,62.48,43099,0
+AGYS.US,D,20221208,000000,62.81,63.36,62.03,63.08,81686,0
+AGYS.US,D,20221209,000000,62.78,62.78,60.63,60.9,68412,0
+AGYS.US,D,20221212,000000,61.18,62.86,61.07,62.61,78950,0
+AGYS.US,D,20221213,000000,64.1,65.03,61.95,62.34,70117,0
+AGYS.US,D,20221214,000000,62.48,63.19,61.1,61.8,91495,0
+AGYS.US,D,20221215,000000,62.4,70.62,62.29,70.4,346546,0
+AGYS.US,D,20221216,000000,71.48,82.17,70.81,76.5,1099217,0
+AGYS.US,D,20221219,000000,76.5,79.33,74.41,77.95,268393,0
+AGYS.US,D,20221220,000000,76.76,79.93,76.31,79.28,139473,0
+AGYS.US,D,20221221,000000,79.99,79.99,77.13,78.87,108401,0
+AGYS.US,D,20221222,000000,79.06,79.185,76.58,77.88,70885,0
+AGYS.US,D,20221223,000000,77.97,80.67,77.34,80.06,96117,0
+AGYS.US,D,20221227,000000,80.49,81.54,79.04,79.09,87995,0
+AGYS.US,D,20221228,000000,78.79,80.045,77.12,77.2,105567,0
+AGYS.US,D,20221229,000000,76.47,80.35,76.29,80.18,124961,0
+AGYS.US,D,20221230,000000,78.94,80.11,78.65,79.14,151175,0
+AGYS.US,D,20230103,000000,79.17,81.93,77.6,77.77,197990,0
+AGYS.US,D,20230104,000000,77.69,80,77.075,77.21,149876,0
+AGYS.US,D,20230105,000000,77.13,78.33,76.27,77.48,131660,0
+AGYS.US,D,20230106,000000,77.99,78.9601,76.02,76.36,138576,0
+AGYS.US,D,20230109,000000,76.66,77.37,75.69,75.98,181988,0
+AGYS.US,D,20230110,000000,76.24,78.005,76.06,77.38,251477,0
+AGYS.US,D,20230111,000000,77.29,80.31,75.32,80.17,208879,0
+AGYS.US,D,20230112,000000,80,80.685,78.62,80.54,167285,0
+AGYS.US,D,20230113,000000,80.55,84.13,80.075,83.84,158569,0
+AGYS.US,D,20230117,000000,83.26,83.59,79.7,79.96,112575,0
+AGYS.US,D,20230118,000000,80.66,80.72,78.49,78.58,102050,0
+AGYS.US,D,20230119,000000,78.93,80.135,77.13,77.71,148103,0
+AGYS.US,D,20230120,000000,78.7,79.27,76.7201,78.37,117565,0
+AGYS.US,D,20230123,000000,78.68,81.41,78.29,81.33,154367,0
+AGYS.US,D,20230124,000000,81.08,82.6,80.2,81.89,195034,0
+AGYS.US,D,20230125,000000,83.12,84,73.6901,82,317742,0
+AGYS.US,D,20230126,000000,82.63,85.31,82.16,84.57,174789,0
+AGYS.US,D,20230127,000000,84.47,86,81.17,83.02,264530,0
+AGYS.US,D,20230130,000000,82.98,85.4747,81.432,84.62,113674,0
+AGYS.US,D,20230131,000000,85,85.47,82.33,83.56,166890,0
+AGYS.US,D,20230201,000000,82.88,83.9,81.545,82.85,115189,0
+AGYS.US,D,20230202,000000,83,84.29,81.86,82.55,144368,0
+AGYS.US,D,20230203,000000,81.87,83.8,81.56,82.99,146745,0
+AGYS.US,D,20230206,000000,82.99,84.41,82.55,83.05,118486,0
+AGYS.US,D,20230207,000000,81.99,84.07,80.84,83.95,158214,0
+AGYS.US,D,20230208,000000,84,84.41,81.495,81.66,234989,0
+AGYS.US,D,20230209,000000,82.16,83.4,80.8401,80.96,94578,0
+AGYS.US,D,20230210,000000,80.33,81.9,79.18,80.78,108962,0
+AGYS.US,D,20230213,000000,80.97,83.02,79.415,81.23,100986,0
+AGYS.US,D,20230214,000000,81.1,82.8699,80.42,81.69,77977,0
+AGYS.US,D,20230215,000000,81.2,83.68,80.76,83.26,97873,0
+AGYS.US,D,20230216,000000,82.08,84.02,81.315,83.33,169747,0
+AGYS.US,D,20230217,000000,83.49,84.71,82.25,82.86,115027,0
+AGYS.US,D,20230221,000000,82.61,83.69,80.8404,81.19,113339,0
+AGYS.US,D,20230222,000000,81.62,81.8832,79.29,79.96,130382,0
+AGYS.US,D,20230223,000000,80.68,81.835,79.79,80.46,114729,0
+AGYS.US,D,20230224,000000,79.79,80.3,78.53,79.91,101927,0
+AGYS.US,D,20230227,000000,80.17,81.52,78.94,79.45,159170,0
+AGYS.US,D,20230228,000000,79.47,81.5499,79.15,79.91,228766,0
+AGYS.US,D,20230301,000000,79.91,81.255,79.19,80.73,119542,0
+AGYS.US,D,20230302,000000,80.71,83.84,79.54,82.67,176381,0
+AGYS.US,D,20230303,000000,82.59,86.99,82.25,86.94,234015,0
+AGYS.US,D,20230306,000000,86.59,87.86,83.37,84.11,236755,0
+AGYS.US,D,20230307,000000,83.97,88.16,82.1724,87.33,270723,0
+AGYS.US,D,20230308,000000,87,87.06,81.8801,82.87,196257,0
+AGYS.US,D,20230309,000000,83.3,84.15,82.27,82.49,172234,0
+AGYS.US,D,20230310,000000,82.52,82.92,79.22,79.58,135499,0
+AGYS.US,D,20230313,000000,78.51,79.5,76.44,77.55,122610,0
+AGYS.US,D,20230314,000000,78.92,82.04,78.395,81.27,150961,0
+AGYS.US,D,20230315,000000,80.3,83.22,76.8,78.02,121348,0
+AGYS.US,D,20230316,000000,77.26,80.58,77.26,79.31,138255,0
+AGYS.US,D,20230317,000000,78.96,79.495,76.55,76.66,311843,0
+AGYS.US,D,20230320,000000,77.28,78.24,76.885,77.3,92873,0
+AGYS.US,D,20230321,000000,78.55,79.605,78.045,78.58,106245,0
+AGYS.US,D,20230322,000000,78.39,79.83,77.53,78.53,126647,0
+AGYS.US,D,20230323,000000,79.09,81.04,78.09,79.33,106284,0
+AGYS.US,D,20230324,000000,78.97,80.89,78.63,79.56,99481,0
+AGYS.US,D,20230327,000000,80.18,82.26,79.345,82.25,118151,0
+AGYS.US,D,20230328,000000,81.9,83.725,80.47,81.44,138610,0
+AGYS.US,D,20230329,000000,81.54,81.675,79.75,80.04,137199,0
+AGYS.US,D,20230330,000000,80.24,80.71,79.53,79.61,79108,0
+AGYS.US,D,20230331,000000,80,82.71,79.61,82.51,221137,0
+AGYS.US,D,20230403,000000,82.38,84.59,80.94,84.36,149478,0
+AGYS.US,D,20230404,000000,84.38,84.88,81.96,83.35,136284,0
+AGYS.US,D,20230405,000000,82.98,83.1,79.67,81.16,75958,0
+AGYS.US,D,20230406,000000,80.93,83.35,79.59,80.97,75335,0
+AGYS.US,D,20230410,000000,80.5,82.89,80,82.57,95347,0
+AGYS.US,D,20230411,000000,82.52,84.075,82.52,82.93,77543,0
+AGYS.US,D,20230412,000000,83.36,84.1099,81.82,81.91,79408,0
+AGYS.US,D,20230413,000000,82.11,83.66,82.11,83.16,81878,0
+AGYS.US,D,20230414,000000,82.91,84,82.4,83.79,82392,0
+AGYS.US,D,20230417,000000,83.84,86.55,83.2,85.53,191147,0
+AGYS.US,D,20230418,000000,86,87,84.36,84.41,101984,0
+AGYS.US,D,20230419,000000,84.21,84.45,81.0301,82.68,107837,0
+AGYS.US,D,20230420,000000,83.16,86.501,82.9,85.31,124868,0
+AGYS.US,D,20230421,000000,85.21,85.24,83.26,84.71,87325,0
+AGYS.US,D,20230424,000000,84.5,85.4808,82.77,83.4,100446,0
+AGYS.US,D,20230425,000000,82.27,82.74,79.31,79.61,132441,0
+AGYS.US,D,20230426,000000,79.78,80.64,77.1,77.63,119689,0
+AGYS.US,D,20230427,000000,77.35,78.88,77.1,78.24,91677,0
+AGYS.US,D,20230428,000000,78.08,79.15,77.0001,78.04,143562,0
+AGYS.US,D,20230501,000000,78,80.7416,77.49,78.92,122507,0
+AGYS.US,D,20230502,000000,78.9,78.9,75.235,75.77,144205,0
+AGYS.US,D,20230503,000000,76.23,78.625,75.74,77.05,107356,0
+AGYS.US,D,20230504,000000,76.95,77.34,75.69,76.88,70390,0
+AGYS.US,D,20230505,000000,77.75,78.525,77.13,77.45,62859,0
+AGYS.US,D,20230508,000000,77.57,78,75.775,76.14,107725,0
+AGYS.US,D,20230509,000000,76.13,79.1,75.46,78.1,83649,0
+AGYS.US,D,20230510,000000,79.15,79.8,77.4,78.92,71251,0
+AGYS.US,D,20230511,000000,78.52,78.55,76.53,77.07,126461,0
+AGYS.US,D,20230512,000000,77.02,77.87,76.21,77.06,190804,0
+AGYS.US,D,20230515,000000,77.23,78.04,76.3601,77.67,233600,0
+AGYS.US,D,20230516,000000,78.04,79.9771,76.9253,77.79,291755,0
+AGYS.US,D,20230517,000000,70.25,72,62,68.49,1167738,0
+AGYS.US,D,20230518,000000,68.2,72.56,67.6626,69.53,357758,0
+AGYS.US,D,20230519,000000,70.38,70.535,67.56,68.99,288043,0
+AGYS.US,D,20230522,000000,68.87,71.43,68.07,70.42,194180,0
+AGYS.US,D,20230523,000000,70.24,71.05,69.1,69.73,239456,0
+AGYS.US,D,20230524,000000,69.97,70.17,68.89,69.65,133209,0
+AGYS.US,D,20230525,000000,69.94,70.88,69.425,70.86,134107,0
+AGYS.US,D,20230526,000000,70.91,72.71,70.91,71.85,104145,0
+AGYS.US,D,20230530,000000,71.95,73.45,71.14,72.92,143685,0
+AGYS.US,D,20230531,000000,72.88,75.1,72.56,74.34,453006,0
+AGYS.US,D,20230601,000000,74.09,74.9,73.04,73.15,184878,0
+AGYS.US,D,20230602,000000,73.37,77.6,73.03,77.56,163192,0
+AGYS.US,D,20230605,000000,76.86,77.16,72.65,73.54,221438,0
+AGYS.US,D,20230606,000000,73.17,74.15,71.68,72.76,266087,0
+AGYS.US,D,20230607,000000,73.06,73.88,71.3,71.74,163694,0
+AGYS.US,D,20230608,000000,71.61,72.81,70.35,72.39,122805,0
+AGYS.US,D,20230609,000000,72.39,73.34,72.21,72.88,107928,0
+AGYS.US,D,20230612,000000,73.27,74.92,72.5,74.28,118959,0
+AGYS.US,D,20230613,000000,74.56,75.35,71.82,72.84,161232,0
+AGYS.US,D,20230614,000000,72.59,73.03,71.58,72.01,110686,0
+AGYS.US,D,20230615,000000,71.85,74.76,71.85,72.38,151213,0
+AGYS.US,D,20230616,000000,73.29,73.29,70.28,71.04,412336,0
+AGYS.US,D,20230620,000000,70.67,71.42,68.425,68.54,163679,0
+AGYS.US,D,20230621,000000,68.35,69.8187,67.82,68.07,202908,0
+AGYS.US,D,20230622,000000,68.07,68.71,66.78,66.88,159851,0
+AGYS.US,D,20230623,000000,66.28,66.95,64.61,64.83,399015,0
+AGYS.US,D,20230626,000000,65.49,66.01,63.6775,64.01,168955,0
+AGYS.US,D,20230627,000000,64.29,65.28,63.38,64.22,116510,0
+AGYS.US,D,20230628,000000,64.18,66.06,63.08,63.77,187041,0
+AGYS.US,D,20230629,000000,63.94,66.6,63.85,65.88,261952,0
+AGYS.US,D,20230630,000000,66.76,68.82,66.08,68.64,406464,0
+AGYS.US,D,20230703,000000,68.67,69.56,66.87,68.2,78527,0
+AGYS.US,D,20230705,000000,68.06,68.24,66.65,68.14,150236,0
+AGYS.US,D,20230706,000000,67.49,67.97,66.305,67.92,109843,0
+AGYS.US,D,20230707,000000,67.92,68.625,66.135,66.25,144838,0
+AGYS.US,D,20230710,000000,66.4,68.91,66.4,68.87,200629,0
+AGYS.US,D,20230711,000000,69,70.47,68.61,70.26,165644,0
+AGYS.US,D,20230712,000000,71.01,71.01,70.22,70.47,84889,0
+AGYS.US,D,20230713,000000,70.58,71.655,70.07,70.17,85666,0
+AGYS.US,D,20230714,000000,70.09,70.64,69,70.22,103660,0
+AGYS.US,D,20230717,000000,70.38,70.56,67.68,67.79,185648,0
+AGYS.US,D,20230718,000000,67.44,68.38,66.59,67.32,145648,0
+AGYS.US,D,20230719,000000,67.57,67.57,65.555,65.63,142242,0
+AGYS.US,D,20230720,000000,65.72,66.73,65.04,65.67,194396,0
+AGYS.US,D,20230721,000000,66.28,68.34,66.28,68.2,176305,0
+AGYS.US,D,20230724,000000,68.28,68.68,67.2,67.82,124709,0
+AGYS.US,D,20230725,000000,65.66,69.34,65,69.08,299785,0
+AGYS.US,D,20230726,000000,69.03,70.22,68.59,69.82,134680,0
+AGYS.US,D,20230727,000000,70.11,72.22,69.865,71.18,123765,0
+AGYS.US,D,20230728,000000,71.38,72.51,69.48,71.92,163696,0
+AGYS.US,D,20230731,000000,71.97,73.79,70.99,73.63,193366,0
+AGYS.US,D,20230801,000000,73.27,74.33,72.545,74.22,119070,0
+AGYS.US,D,20230802,000000,73.16,73.43,71.79,73.28,200242,0
+AGYS.US,D,20230803,000000,72.7,73.59,72.7,73.15,140835,0
+AGYS.US,D,20230804,000000,73.18,74.42,72.52,73.91,144390,0
+AGYS.US,D,20230807,000000,73.91,74.85,73.17,74.55,179501,0
+AGYS.US,D,20230808,000000,73.85,74.27,72.9,73.41,156114,0
+AGYS.US,D,20230809,000000,73.43,73.43,70.67,71.5,172011,0
+AGYS.US,D,20230810,000000,71.5,72.44,70.81,71.5,152145,0
+AGYS.US,D,20230811,000000,71.49,71.57,69.9,70.08,102449,0
+AGYS.US,D,20230814,000000,70.58,72.065,70.14,71.56,84471,0
+AGYS.US,D,20230815,000000,71.34,72.67,70.72,72.62,84649,0
+AGYS.US,D,20230816,000000,72.46,72.95,70.66,70.83,78405,0
+AGYS.US,D,20230817,000000,70.84,70.84,69.2825,69.35,69692,0
+AGYS.US,D,20230818,000000,68.73,70.79,68.23,70.05,101931,0
+AGYS.US,D,20230821,000000,70.11,70.96,68.71,68.77,71735,0
+AGYS.US,D,20230822,000000,69.24,70.58,68.943,70.36,69674,0
+AGYS.US,D,20230823,000000,70.32,70.655,69.47,69.56,88413,0
+AGYS.US,D,20230824,000000,69.56,69.56,67.21,67.56,133708,0
+AGYS.US,D,20230825,000000,67.56,68.87,66.51,68.8,246917,0
+AGYS.US,D,20230828,000000,69.34,70.315,68.22,68.35,75631,0
+AGYS.US,D,20230829,000000,68.06,70.19,68.015,70.01,139471,0
+AGYS.US,D,20230830,000000,69.67,71.65,69.4,71.01,63718,0
+AGYS.US,D,20230831,000000,70.92,72.09,70.17,70.545,151654,0
+AGYS.US,D,20230901,000000,70.88,71.68,70.5506,71.07,88325,0
+AGYS.US,D,20230905,000000,70.56,71.58,69.67,70.89,116165,0
+AGYS.US,D,20230906,000000,70.88,71.24,69.3,70,69580,0
+AGYS.US,D,20230907,000000,69.79,69.79,69.09,69.66,77506,0
+AGYS.US,D,20230908,000000,69.74,69.74,68.83,69.44,81391,0
+AGYS.US,D,20230911,000000,70.14,70.305,67.02,67.12,170340,0
+AGYS.US,D,20230912,000000,67.15,68.89,66.84,68.53,82906,0
+AGYS.US,D,20230913,000000,68.52,68.87,67.595,67.8,59531,0
+AGYS.US,D,20230914,000000,68.03,69.5,67.33,69.19,62278,0
+AGYS.US,D,20230915,000000,69.26,69.26,67.865,68.78,241414,0
+AGYS.US,D,20230918,000000,68.75,69.46,67.85,67.94,58768,0
+AGYS.US,D,20230919,000000,67.92,68.52,67.12,67.39,72946,0
+AGYS.US,D,20230920,000000,67.45,68.07,66.23,66.36,72163,0
+AGYS.US,D,20230921,000000,65.93,66.564,65.33,65.94,74445,0
+AGYS.US,D,20230922,000000,65.97,66.92,65.85,66.55,72200,0
+AGYS.US,D,20230925,000000,67.85,67.85,66.05,66.49,64847,0
+AGYS.US,D,20230926,000000,66.32,67.02,64.59,64.82,121415,0
+AGYS.US,D,20230927,000000,65.07,67,64.82,66.5,157025,0
+AGYS.US,D,20230928,000000,66.59,67.78,66,67.28,92557,0
+AGYS.US,D,20230929,000000,67.55,67.55,66,66.16,73100,0
+AGYS.US,D,20231002,000000,65.95,66.505,65.7408,66.13,95871,0
+AGYS.US,D,20231003,000000,66.03,66.33,65.6,66.02,82294,0
+AGYS.US,D,20231004,000000,66.03,67.229,65.3427,67.13,90034,0
+AGYS.US,D,20231005,000000,67.16,67.895,66.735,66.99,89515,0
+AGYS.US,D,20231006,000000,66.63,71.58,66.63,70.85,113126,0
+AGYS.US,D,20231009,000000,70.67,72.01,69.8375,71.48,61811,0
+AGYS.US,D,20231010,000000,71.88,72.675,70.565,70.77,61431,0
+AGYS.US,D,20231011,000000,70.72,70.89,69.76,70.62,49671,0
+AGYS.US,D,20231012,000000,70.5,70.5,68.155,68.33,48743,0
+AGYS.US,D,20231013,000000,68.4,68.4,66.08,66.47,47601,0
+AGYS.US,D,20231016,000000,66.89,68.65,66.4,67.78,55119,0
+AGYS.US,D,20231017,000000,67.69,69.455,67.69,68.96,84074,0
+AGYS.US,D,20231018,000000,68.29,68.42,66.4,67.42,78176,0
+AGYS.US,D,20231019,000000,67.16,68.165,66.5,66.76,65759,0
+AGYS.US,D,20231020,000000,67.06,67.34,64.2,64.45,109772,0
+AGYS.US,D,20231023,000000,64.27,65.65,63.78,63.9,142580,0
+AGYS.US,D,20231024,000000,72.97,80.97,72.055,80.1,557813,0
+AGYS.US,D,20231025,000000,80,81.3097,78.74,80.8,179467,0
+AGYS.US,D,20231026,000000,80.67,83.4944,79.31,80.17,180506,0
+AGYS.US,D,20231027,000000,79.49,81.17,79.2,80.46,90395,0
+AGYS.US,D,20231030,000000,80.89,83.26,80.495,82.61,135731,0
+AGYS.US,D,20231031,000000,82.89,86.72,81,85.79,185302,0
+AGYS.US,D,20231101,000000,86,87.42,85.715,86.84,145962,0
+AGYS.US,D,20231102,000000,87.23,89.25,86.71,88.96,245903,0
+AGYS.US,D,20231103,000000,88.88,90.73,88.88,90.06,173623,0
+AGYS.US,D,20231106,000000,89.81,90.8699,87.32,88.16,181635,0
+AGYS.US,D,20231107,000000,88.16,89.74,87.01,87.1,132304,0
+AGYS.US,D,20231108,000000,87.1,87.385,85.44,86.17,160136,0
+AGYS.US,D,20231109,000000,86.17,86.4,83.9,84.2,142514,0
+AGYS.US,D,20231110,000000,84.2,86.83,83.2824,86.79,184232,0
+AGYS.US,D,20231113,000000,86.55,87.235,85.52,87.22,106786,0
+AGYS.US,D,20231114,000000,89.26,90.5601,88.68,89.64,193207,0
+AGYS.US,D,20231115,000000,90.04,91.55,88.84,90.85,170629,0
+AGYS.US,D,20231116,000000,90.1,91.61,87.98,88.06,171802,0
+AGYS.US,D,20231117,000000,88.73,90.7,88.625,89.2,123476,0
+AGYS.US,D,20231120,000000,89.2,90.71,88.69,89.59,105803,0
+AGYS.US,D,20231121,000000,88.66,88.78,86.99,88.24,178676,0
+AGYS.US,D,20231122,000000,89.11,89.8385,87.91,88.16,52595,0
+AGYS.US,D,20231124,000000,87.7,88.78,87.135,87.9,34171,0
+AGYS.US,D,20231127,000000,87.92,89.175,87.32,89.07,106985,0
+AGYS.US,D,20231128,000000,89.32,89.48,84.42,85.86,217053,0
+AGYS.US,D,20231129,000000,87.04,87.94,83.74,84.9,220940,0
+AGYS.US,D,20231130,000000,84.62,86.3,84.465,86.09,423163,0
+AGYS.US,D,20231201,000000,86.24,88.277,84.85,87.9,219023,0
+AGYS.US,D,20231204,000000,87.43,88.595,86.91,87.87,137336,0
+AGYS.US,D,20231205,000000,87.67,88.32,85.45,86.37,153523,0
+AGYS.US,D,20231206,000000,86.04,87.29,85.5,86.91,277528,0
+AGYS.US,D,20231207,000000,86.65,86.67,82.82,84.33,219494,0
+AGYS.US,D,20231208,000000,84.3,85.22,83.34,84.07,97387,0
+AGYS.US,D,20231211,000000,84.1,84.54,81.52,81.67,98456,0
+AGYS.US,D,20231212,000000,81.8,81.965,80.01,80.15,159438,0
+AGYS.US,D,20231213,000000,80.15,82.45,79.2,81.84,156393,0
+AGYS.US,D,20231214,000000,82.97,83.22,80.47,81.3,196105,0
+AGYS.US,D,20231215,000000,82.03,84.66,81.15,83.65,439188,0
+AGYS.US,D,20231218,000000,83.89,86.92,83.65,86.15,115082,0
+AGYS.US,D,20231219,000000,86.95,87.85,85.62,86.99,139867,0
+AGYS.US,D,20231220,000000,87.12,87.41,84.315,84.68,135153,0
+AGYS.US,D,20231221,000000,85.49,85.49,84.3,84.87,112973,0
+AGYS.US,D,20231222,000000,85.65,85.8,84.84,85.19,66917,0
+AGYS.US,D,20231226,000000,85.23,86.28,84.84,86.21,78209,0
+AGYS.US,D,20231227,000000,86.05,86.65,85.77,85.87,59688,0
+AGYS.US,D,20231228,000000,85.89,86.5,84.634,86.47,107959,0
+AGYS.US,D,20231229,000000,86.38,86.55,84.75,84.82,121773,0
+AGYS.US,D,20240102,000000,84,84.305,81.6,81.97,113097,0
+AGYS.US,D,20240103,000000,81.7,81.71,79.02,79.39,119699,0
+AGYS.US,D,20240104,000000,79.56,79.61,77.62,78.16,106490,0
+AGYS.US,D,20240105,000000,77.36,78.86,77.08,77.78,153870,0
+AGYS.US,D,20240108,000000,78.29,78.985,77.97,78,160981,0
+AGYS.US,D,20240109,000000,77.36,78.45,76.5,76.6,221091,0
+AGYS.US,D,20240110,000000,76.8,77.2,75.38,76.81,265672,0
+AGYS.US,D,20240111,000000,77.14,77.795,75.92,76.17,192745,0
+AGYS.US,D,20240112,000000,77.01,77.65,74.81,75.52,243911,0
+AGYS.US,D,20240116,000000,74.9,76.03,74,74.6,116172,0
+AGYS.US,D,20240117,000000,73.52,76.7,73.52,76.36,195308,0
+AGYS.US,D,20240118,000000,76.59,79.58,76.1325,78.83,402326,0
+AGYS.US,D,20240119,000000,78.99,82.93,78.8,82.84,336731,0
+AGYS.US,D,20240122,000000,83.65,88.61,83.08,86.71,455128,0
+AGYS.US,D,20240123,000000,88.4,89.94,82.8,86.79,657839,0
+AGYS.US,D,20240124,000000,87.56,88.39,84.93,85.72,301430,0
+AGYS.US,D,20240125,000000,86.77,86.77,84.8,85.76,175380,0
+AGYS.US,D,20240126,000000,86.16,89.8,85.7,88.36,295579,0
+AGYS.US,D,20240129,000000,87.67,88.6,85.03,86.53,183035,0
+AGYS.US,D,20240130,000000,86.08,86.88,85.36,86.12,123306,0
+AGYS.US,D,20240131,000000,85.91,86.43,83.48,83.71,212738,0
+AGYS.US,D,20240201,000000,83.86,84.93,81.49,81.6,267737,0
+AGYS.US,D,20240202,000000,81.19,83.48,80.31,82.54,376480,0
+AGYS.US,D,20240205,000000,81.52,82.76,81.15,82.39,178689,0
+AGYS.US,D,20240206,000000,82.86,83.91,82.3,83.44,161941,0
+AGYS.US,D,20240207,000000,83.68,87.51,83.56,87.32,156624,0
+AGYS.US,D,20240208,000000,87.18,88.76,86.75,88.44,129562,0
+AGYS.US,D,20240209,000000,89.37,91.49,89.37,90.51,162885,0
+AGYS.US,D,20240212,000000,90.27,91.55,89.87,91.4,116731,0
+AGYS.US,D,20240213,000000,88.24,90.47,87.265,87.88,193893,0
+AGYS.US,D,20240214,000000,89,90.55,88.22,89.67,200852,0
+AGYS.US,D,20240215,000000,84.47,86.42,83.24,85.25,1103656,0
+AGYS.US,D,20240216,000000,85.45,86.1,78.9,78.98,303934,0
+AGYS.US,D,20240220,000000,78.52,78.985,77,78.73,271604,0
+AGYS.US,D,20240221,000000,77.9,80.195,77.87,79.58,159470,0
+AGYS.US,D,20240222,000000,80.74,82.07,80.485,82.03,209999,0
+AGYS.US,D,20240223,000000,82.11,82.8,79.915,80.34,188840,0
+AGYS.US,D,20240226,000000,79.93,81.76,79.46,79.67,128379,0
+AGYS.US,D,20240227,000000,79.72,81.77,79.3,81.07,135447,0
+AGYS.US,D,20240228,000000,80.48,80.9,77.685,77.9,106471,0
+AGYS.US,D,20240229,000000,78.59,78.67,76.53,77.8,279975,0
+AGYS.US,D,20240301,000000,77.74,77.835,76.66,77.41,195514,0
+AGYS.US,D,20240304,000000,78.03,79.02,77.94,77.99,182833,0
+AGYS.US,D,20240305,000000,77.43,77.53,75.14,75.96,220955,0
+AGYS.US,D,20240306,000000,77.03,78.54,76.16,78.27,273224,0
+AGYS.US,D,20240307,000000,77.94,79.52,77.649,78.21,215899,0
+AGYS.US,D,20240308,000000,78.78,79.5757,76.37,76.53,110803,0
+AGYS.US,D,20240311,000000,76.08,76.395,74.42,74.74,131328,0
+AGYS.US,D,20240312,000000,74.65,75.43,74.03,75.3,151429,0
+AGYS.US,D,20240313,000000,75.3,75.765,74.59,75.43,127945,0
+AGYS.US,D,20240314,000000,75.13,75.66,74.82,75.57,135937,0
+AGYS.US,D,20240315,000000,75,76.61,74.995,76.42,282189,0
+AGYS.US,D,20240318,000000,76.86,78.79,76.46,78.33,156851,0
+AGYS.US,D,20240319,000000,77.65,78.99,77,77.92,136097,0
+AGYS.US,D,20240320,000000,77.94,80.03,77.75,79.12,118568,0
+AGYS.US,D,20240321,000000,79.95,83.6,79.11,81.19,254184,0
+AGYS.US,D,20240322,000000,80.54,80.54,78.09,78.64,108338,0
+AGYS.US,D,20240325,000000,78.7,79.02,77.998,78.02,50366,0
+AGYS.US,D,20240326,000000,78.68,79.695,76.74,79.48,231731,0
+AGYS.US,D,20240327,000000,80.2,82.55,78.6975,82.45,137226,0
+AGYS.US,D,20240328,000000,82.6,84.79,81.85,84.26,272442,0
+AGYS.US,D,20240401,000000,83.78,84.88,83.06,84.85,133317,0
+AGYS.US,D,20240402,000000,84,84.18,81.56,82.05,203311,0
+AGYS.US,D,20240403,000000,81.54,82.37,81.2,82.08,218800,0
+AGYS.US,D,20240404,000000,83.01,83.7,81.76,82.16,157666,0
+AGYS.US,D,20240405,000000,82.28,83.27,80.92,81.54,104199,0
+AGYS.US,D,20240408,000000,81.76,83.6,81.76,83.52,207932,0
+AGYS.US,D,20240409,000000,83.93,85.02,83.525,84.55,101895,0
+AGYS.US,D,20240410,000000,82.52,83.8,82.52,83.07,124809,0
+AGYS.US,D,20240411,000000,83.75,83.87,81.41,81.88,92323,0
+AGYS.US,D,20240412,000000,81.26,82.72,81.23,82.39,115793,0
+AGYS.US,D,20240415,000000,83.15,83.375,82.17,82.8,149399,0
+AGYS.US,D,20240416,000000,82.1,83.27,80.52,81.62,148317,0
+AGYS.US,D,20240417,000000,81.78,82.9,81.78,82.38,140624,0
+AGYS.US,D,20240418,000000,82.43,82.43,80.9,81.75,195438,0
+AGYS.US,D,20240419,000000,81.3,82.405,80.67,81.78,219333,0
+AGYS.US,D,20240422,000000,81.87,84.295,81.87,83.51,140751,0
+AGYS.US,D,20240423,000000,83.5,85.67,82.24,83.875,154967,0
+AGYS.US,D,20240424,000000,83.72,84.63,83.3298,83.86,127602,0
+AGYS.US,D,20240425,000000,82.98,84.38,82.24,83.45,83824,0
+AGYS.US,D,20240426,000000,83.87,84.96,82.835,83,82581,0
+AGYS.US,D,20240429,000000,83.21,83.87,82.62,83.02,111944,0
+AGYS.US,D,20240430,000000,82.33,84.295,82.1941,83.05,258644,0
+AGYS.US,D,20240501,000000,82.53,84.07,81.65,82.7,138460,0
+AGYS.US,D,20240502,000000,83.61,83.61,82.2,82.93,116325,0
+AGYS.US,D,20240503,000000,83.7,84.16,78.96,79.21,123980,0
+AGYS.US,D,20240506,000000,79.33,80.39,79.06,79.51,127753,0
+AGYS.US,D,20240507,000000,79.3,81.49,78.74,80.69,250405,0
+AGYS.US,D,20240508,000000,80.4,80.86,79.68,80.59,190108,0
+AGYS.US,D,20240509,000000,80.99,81.44,80.81,81.03,102923,0
+AGYS.US,D,20240510,000000,81.19,81.97,80.54,81.81,131406,0
+AGYS.US,D,20240513,000000,82.81,83.5551,79.42,80.21,380325,0
+AGYS.US,D,20240514,000000,86.05,92.35,85.0737,92.16,485024,0
+AGYS.US,D,20240515,000000,93,96.8,91.06,96.18,284817,0
+AGYS.US,D,20240516,000000,94.78,99.59,94.78,99,231643,0
+AGYS.US,D,20240517,000000,99.21,100.2,98.34,99.94,282682,0
+AGYS.US,D,20240520,000000,99.73,102.87,99.5,102.46,184906,0
+AGYS.US,D,20240521,000000,102.05,104,100.65,103.3,286056,0
+AGYS.US,D,20240522,000000,102.99,104.97,101.58,104.23,192772,0
+AGYS.US,D,20240523,000000,105,105,101,101.6,159547,0
+AGYS.US,D,20240524,000000,101.47,104.88,100.71,104.05,245438,0
+AGYS.US,D,20240528,000000,104.18,104.18,99.55,99.85,542083,0
+AGYS.US,D,20240529,000000,99.13,100.375,95.63,96.67,387551,0
+AGYS.US,D,20240530,000000,96.63,96.63,93.82,94.51,247175,0
+AGYS.US,D,20240531,000000,94.98,95.84,92.72,95.47,289261,0
+AGYS.US,D,20240603,000000,95.67,96.975,90.9,94,377073,0
+AGYS.US,D,20240604,000000,93.38,94.4685,91.62,92.44,256709,0
+AGYS.US,D,20240605,000000,93.17,96.62,92.745,96.61,174761,0
+AGYS.US,D,20240606,000000,96.19,96.495,91.25,92.47,179355,0
+AGYS.US,D,20240607,000000,92.35,95.79,89.6,95.03,381634,0
+AGYS.US,D,20240610,000000,93.7,94.63,91.38,91.89,291221,0
+AGYS.US,D,20240611,000000,91.08,92.4,89.68,91.11,140655,0
+AGYS.US,D,20240612,000000,93.67,94.18,90.79,91.84,204837,0
+AGYS.US,D,20240613,000000,91.92,91.92,89.515,90.52,201672,0
+AGYS.US,D,20240614,000000,89.51,91.35,89.1868,91.07,222628,0
+AGYS.US,D,20240617,000000,91.41,94.215,90.165,94.13,270354,0
+AGYS.US,D,20240618,000000,93.36,95.49,92.68,92.91,186665,0
+AGYS.US,D,20240620,000000,92.57,94.91,92.34,94.81,233423,0
+AGYS.US,D,20240621,000000,94.43,99.46,93.7,98.44,556489,0
+AGYS.US,D,20240624,000000,98.89,99.443,96.7859,98.43,421472,0
+AGYS.US,D,20240625,000000,99.12,101.64,97.55,101.47,239257,0
+AGYS.US,D,20240626,000000,100.52,101.67,99.81,100.05,203808,0
+AGYS.US,D,20240627,000000,100.47,102.44,100.415,101.89,142130,0
+AGYS.US,D,20240628,000000,102.5,104.8,102.31,104.14,562796,0
+AGYS.US,D,20240701,000000,104,104.84,100.56,103.43,221677,0
+AGYS.US,D,20240702,000000,102.99,103.82,102.16,103.65,123310,0
+AGYS.US,D,20240703,000000,103.34,104.54,103.055,104.02,53711,0
+AGYS.US,D,20240705,000000,103.15,103.87,100.535,102.96,91342,0
+AGYS.US,D,20240708,000000,103.15,105.679,102.765,105.5,182340,0
+AGYS.US,D,20240709,000000,105.16,105.535,103.24,104.67,166196,0
+AGYS.US,D,20240710,000000,104.51,105,98.71,102.67,269988,0
+AGYS.US,D,20240711,000000,104.51,105.2,102.8295,104.35,198850,0
+AGYS.US,D,20240712,000000,105.26,107.41,104.2993,106.84,228223,0
+AGYS.US,D,20240715,000000,108.02,109.43,107.1389,107.77,185113,0
+AGYS.US,D,20240716,000000,108.92,109.6199,107.07,108.95,161027,0
+AGYS.US,D,20240717,000000,108.2,110.495,106.16,107.43,274265,0
+AGYS.US,D,20240718,000000,108.14,110.98,107.47,109.93,349364,0
+AGYS.US,D,20240719,000000,110.58,110.69,106.31,107.91,312813,0
+AGYS.US,D,20240722,000000,108.19,112.61,108.19,111.8,417420,0
+AGYS.US,D,20240723,000000,105,111.19,101.6,106.76,616670,0
+AGYS.US,D,20240724,000000,106.23,109,104.11,105.52,323798,0
+AGYS.US,D,20240725,000000,105.82,109.7298,105.82,108.11,332006,0
+AGYS.US,D,20240726,000000,110.23,112.155,109.05,110.7,245985,0
+AGYS.US,D,20240729,000000,110.7,112.9099,108.375,110.27,133561,0
+AGYS.US,D,20240730,000000,111.42,112.56,109.5052,110.62,229037,0
+AGYS.US,D,20240731,000000,112.62,114.12,110.27,112.09,227161,0
+AGYS.US,D,20240801,000000,112.58,113.59,108,109.06,246609,0
+AGYS.US,D,20240802,000000,105.2,106.12,103,105.65,164465,0
+AGYS.US,D,20240805,000000,98.68,103.81,97.53,101.47,181138,0
+AGYS.US,D,20240806,000000,101.96,105.93,101.58,104.6,196713,0
+AGYS.US,D,20240807,000000,106.75,107.68,104.34,105.27,167700,0
+AGYS.US,D,20240808,000000,106.53,109.14,105.44,108.74,166451,0
+AGYS.US,D,20240809,000000,108.58,110.525,107.815,109.99,145944,0
+AGYS.US,D,20240812,000000,109.43,110.93,108.69,109.62,193847,0
+AGYS.US,D,20240813,000000,110.29,110.94,108.2,110.27,161095,0
+AGYS.US,D,20240814,000000,110.11,110.605,107.37,107.55,217860,0
+AGYS.US,D,20240815,000000,109.98,110.53,107.98,109.8,216993,0
+AGYS.US,D,20240816,000000,109.31,110.985,107.5,107.75,143371,0
+AGYS.US,D,20240819,000000,108.04,109.48,107.55,108.96,104798,0
+AGYS.US,D,20240820,000000,109.58,109.98,107.156,108.82,107328,0
+AGYS.US,D,20240821,000000,108.54,110.48,107.38,108.87,189267,0
+AGYS.US,D,20240822,000000,109.05,112.0275,108.48,108.72,148238,0
+AGYS.US,D,20240823,000000,109.35,111.71,108.97,110.4,147384,0
+AGYS.US,D,20240826,000000,110.6,113.36,109.651,112.69,175789,0
+AGYS.US,D,20240827,000000,112.29,112.96,110.58,110.84,88148,0
+AGYS.US,D,20240828,000000,110.57,110.84,108.28,109.2,116197,0
+AGYS.US,D,20240829,000000,110.28,114.7,110.1,112.32,163373,0
+AGYS.US,D,20240830,000000,112.24,113.81,110.9737,113.1,198976,0
+AGYS.US,D,20240903,000000,111.93,112.36,106.55,106.83,123431,0
+AGYS.US,D,20240904,000000,106.31,108.22,103.75,107.01,162540,0
+AGYS.US,D,20240905,000000,107.02,108.14,106.04,107.21,158514,0
+AGYS.US,D,20240906,000000,107.7,107.72,102.77,103.09,167997,0
+AGYS.US,D,20240909,000000,104.02,104.02,100.795,101.2,386076,0
+AGYS.US,D,20240910,000000,101.87,103.495,99.795,100.4,283248,0
+AGYS.US,D,20240911,000000,99.36,101.69,98.81,101.47,221518,0
+AGYS.US,D,20240912,000000,102.51,103.285,100.96,101.1,151122,0
+AGYS.US,D,20240913,000000,102.2,104.245,101.34,102.17,223854,0
+AGYS.US,D,20240916,000000,103.2,105.745,102.645,102.92,231026,0
+AGYS.US,D,20240917,000000,103.68,105.19,102.52,103.48,156965,0
+AGYS.US,D,20240918,000000,103.37,104.76,101.18,101.31,258918,0
+AGYS.US,D,20240919,000000,104.33,105.425,103,104.61,285531,0
+AGYS.US,D,20240920,000000,104.89,107.2,104.37,104.79,804144,0
+AGYS.US,D,20240923,000000,105.09,107.92,103.86,107.54,180204,0
+AGYS.US,D,20240924,000000,107.62,108.53,105.92,107.91,145274,0
+AGYS.US,D,20240925,000000,108.37,108.4,106.89,107.4,185755,0
+AGYS.US,D,20240926,000000,108.96,109.98,107.56,109.89,155174,0
+AGYS.US,D,20240927,000000,110.86,111.5,107.44,107.97,143640,0
+AGYS.US,D,20240930,000000,107.59,109.99,107.59,108.97,129709,0
+AGYS.US,D,20241001,000000,108.97,109.22,105.82,106.51,87543,0
+AGYS.US,D,20241002,000000,106.11,107.35,104.94,105.41,107989,0
+AGYS.US,D,20241003,000000,104.94,107.34,104.69,105.04,154463,0
+AGYS.US,D,20241004,000000,106.99,107.83,105.9,106.73,100992,0
+AGYS.US,D,20241007,000000,106.29,106.425,104.96,105.47,137923,0
+AGYS.US,D,20241008,000000,106.18,108.95,105.0324,108.82,94105,0
+AGYS.US,D,20241009,000000,108.84,111.765,108.63,111.6,127098,0
+AGYS.US,D,20241010,000000,110.38,112.71,109.905,112.51,168525,0
+AGYS.US,D,20241011,000000,112.99,115.52,112.77,114.9,175838,0
+AGYS.US,D,20241014,000000,115.66,117.335,115.66,116.96,101499,0
+AGYS.US,D,20241015,000000,117.44,119.255,117,118.83,167715,0
+AGYS.US,D,20241016,000000,119.98,124.11,119.395,124.06,315218,0
+AGYS.US,D,20241017,000000,124.99,125.73,123.62,124.62,228929,0
+AGYS.US,D,20241018,000000,125.43,125.58,123.2,123.94,275907,0
+AGYS.US,D,20241021,000000,123.55,123.95,116.58,117.44,244520,0
+AGYS.US,D,20241022,000000,117.15,117.225,108.55,108.83,228094,0
+AGYS.US,D,20241023,000000,108.28,109.93,107.1001,108.77,141118,0
+AGYS.US,D,20241024,000000,109.43,111.25,108.92,110.97,150717,0
+AGYS.US,D,20241025,000000,112.01,114.11,109.74,110.19,149208,0
+AGYS.US,D,20241028,000000,111.75,115.51,111.26,111.49,264399,0
+AGYS.US,D,20241029,000000,119.83,119.83,100.0233,102.51,504859,0
+AGYS.US,D,20241030,000000,102.18,102.68,97.58,98.38,343656,0
+AGYS.US,D,20241031,000000,97.9,101.16,97.58,100.04,335442,0
+AGYS.US,D,20241101,000000,100.15,102.44,99.95,102.39,321427,0
+AGYS.US,D,20241104,000000,101.85,105.34,101.02,102.95,267269,0
+AGYS.US,D,20241105,000000,102,105.52,101.835,104.14,208448,0
+AGYS.US,D,20241106,000000,109.74,115.88,109.69,115.73,288665,0
+AGYS.US,D,20241107,000000,115.83,118.18,114.175,117.25,198773,0
+AGYS.US,D,20241108,000000,116.84,119.14,115.415,118.81,193900,0
+AGYS.US,D,20241111,000000,120.06,123.775,120.045,122.89,150783,0
+AGYS.US,D,20241112,000000,122.7,125.96,122.55,123.75,269887,0
+AGYS.US,D,20241113,000000,124.69,128.61,123.34,125.02,482966,0
+AGYS.US,D,20241114,000000,124.74,124.99,117.68,120.84,249016,0
+AGYS.US,D,20241115,000000,121.76,122.51,118.02,121.19,186988,0
+AGYS.US,D,20241118,000000,121.59,123.585,120.6719,122.19,133136,0
+AGYS.US,D,20241119,000000,120.93,123.35,120.01,123.14,164492,0
+AGYS.US,D,20241120,000000,123.45,125.86,121.615,125.78,147833,0
+AGYS.US,D,20241121,000000,127,132.34,126.8741,131.98,270903,0
+AGYS.US,D,20241122,000000,133.23,138.19,132.89,137.48,210206,0
+AGYS.US,D,20241125,000000,138.52,139.99,136.5,137.8,331773,0
+AGYS.US,D,20241126,000000,136.53,138.43,136,137.72,233766,0
+AGYS.US,D,20241127,000000,138.21,138.46,131.965,133.89,153276,0
+AGYS.US,D,20241129,000000,133.97,135.61,133.165,134.3,83263,0
+AGYS.US,D,20241202,000000,134.4,135.42,132.13,132.24,250177,0
+AGYS.US,D,20241203,000000,133.02,134.37,130.4,132.99,197503,0
+AGYS.US,D,20241204,000000,134.04,135.93,132.49,133.64,172010,0
+AGYS.US,D,20241205,000000,134.12,135.09,130.5,131.94,190506,0
+AGYS.US,D,20241206,000000,133.36,135.49,132.8331,133.66,168730,0
+AGYS.US,D,20241209,000000,134.12,134.97,128.18,129.06,192525,0
+AGYS.US,D,20241210,000000,128.98,131.8,128.07,129.76,187726,0
+AGYS.US,D,20241211,000000,131.49,133.93,130.37,132.83,171846,0
+AGYS.US,D,20241212,000000,132.83,136.18,131.6,136,217883,0
+AGYS.US,D,20241213,000000,136,137.58,130.83,132.93,245144,0
+AGYS.US,D,20241216,000000,132.93,139.98,131.68,139.22,336804,0
+AGYS.US,D,20241217,000000,139.22,142.64,135.935,141.74,421851,0
+AGYS.US,D,20241218,000000,141.91,141.91,126.26,129.19,302582,0
+AGYS.US,D,20241219,000000,130.43,135.55,129.774,134.86,238845,0
+AGYS.US,D,20241220,000000,132.68,138.97,132.44,138.67,405201,0
+AGYS.US,D,20241223,000000,138.37,138.37,135.545,136.47,196836,0
+AGYS.US,D,20241224,000000,136.65,139.65,135.646,138.93,84294,0
+AGYS.US,D,20241226,000000,136.73,138.57,136.12,138.09,116124,0
+AGYS.US,D,20241227,000000,136.69,137.04,132.091,135.58,93866,0
+AGYS.US,D,20241230,000000,133.24,135.38,130.59,133.44,127107,0
+AGYS.US,D,20241231,000000,134.82,134.82,129.73,131.71,179014,0
+AGYS.US,D,20250102,000000,132.82,133.411,128.79,129.61,145056,0
+AGYS.US,D,20250103,000000,130.5,133.675,129.87,133.26,122688,0
+AGYS.US,D,20250106,000000,134.5,134.5,128.88,130.15,122939,0
+AGYS.US,D,20250107,000000,131.62,131.62,126.25,130.04,123009,0
+AGYS.US,D,20250108,000000,129.76,134.9,128.53,134.56,157030,0
+AGYS.US,D,20250110,000000,131.41,132.71,127.97,128.08,167161,0
+AGYS.US,D,20250113,000000,125.9,128.1902,124.72,127.53,267978,0
+AGYS.US,D,20250114,000000,128.14,131.06,126.855,130.95,290275,0
+AGYS.US,D,20250115,000000,134.79,135.45,131.1,132.75,174347,0
+AGYS.US,D,20250116,000000,132.8,135.5857,132.52,132.97,198118,0
+AGYS.US,D,20250117,000000,134.96,134.96,121.55,121.81,606242,0
+AGYS.US,D,20250121,000000,123.07,127.655,122.5,125.9,696005,0
+AGYS.US,D,20250122,000000,95,105,94.768,100.67,1650578,0
+AGYS.US,D,20250123,000000,100.51,101.889,94.68,95.67,707151,0
+AGYS.US,D,20250124,000000,95.17,96.248,91.35,92.24,534568,0
+AGYS.US,D,20250127,000000,90.01,92.23,88.17,89.73,533334,0
+AGYS.US,D,20250128,000000,89.73,92.6,88,92.03,424849,0
+AGYS.US,D,20250129,000000,91.63,93.12,90.245,92.44,648792,0
+AGYS.US,D,20250130,000000,93.22,94.38,91.18,91.76,336289,0
+AGYS.US,D,20250131,000000,92.43,92.68,89.76,90.22,312000,0
+AGYS.US,D,20250203,000000,87.66,89.22,84.84,85.17,465861,0
+AGYS.US,D,20250204,000000,85.07,87.573,84.12,87.28,1028381,0
+AGYS.US,D,20250205,000000,87.72,88.55,85.42,88.14,265896,0
+AGYS.US,D,20250206,000000,88.4,88.63,85.495,86.34,205407,0
+AGYS.US,D,20250207,000000,86.82,89.13,86.59,86.84,293548,0
+AGYS.US,D,20250210,000000,87.21,88,85.49,85.56,213360,0
+AGYS.US,D,20250211,000000,85,85.97,83.08043,83.97,311165,0
+AGYS.US,D,20250212,000000,82.61,84,81.84,82.63,371829,0
+AGYS.US,D,20250213,000000,83.36,86.49,82.61,84.98,402692,0
+AGYS.US,D,20250214,000000,85.2818,87.775,83.4,87.28,353246,0
+AGYS.US,D,20250218,000000,87.28,88.8855,84.06,84.51,344045,0
+AGYS.US,D,20250219,000000,83.69,84.35,82.15,82.93,421428,0
+AGYS.US,D,20250220,000000,82.94,83.3,80,80.93,697928,0
+AGYS.US,D,20250221,000000,82,82.84,77.54,77.54,324551,0
+AGYS.US,D,20250224,000000,78.22,79.495,75.77,78.57,542840,0
+AGYS.US,D,20250225,000000,78.44,81.19,76.65,81.1,612534,0
+AGYS.US,D,20250226,000000,80.92,81.53,79.74,80.99,519507,0
+AGYS.US,D,20250227,000000,81.23,81.4,77.99,80.6,435822,0
+AGYS.US,D,20250228,000000,80.46,81.07,78.37,80.99,506638,0
+AGYS.US,D,20250303,000000,81.84,81.84,78.48,78.54,428279,0
+AGYS.US,D,20250304,000000,77.18,80.55,76.8004,80.1,304879,0
+AGYS.US,D,20250305,000000,81.57,82.23,79.65,81.61,530779,0
+AGYS.US,D,20250306,000000,80.04,81.09,77.01,78.89,311861,0
+AGYS.US,D,20250307,000000,78.07,79.19,76.32,78.01,271127,0
+AGYS.US,D,20250310,000000,76.1,76.85,72.98,73.96,338765,0
+AGYS.US,D,20250311,000000,74,76.64,72.72,75.28,361180,0
+AGYS.US,D,20250312,000000,75.64,75.915,73.83,74.19,209345,0
+AGYS.US,D,20250313,000000,74.06,74.51,71.37,71.45,255846,0
+AGYS.US,D,20250314,000000,72.65,74.445,72.2,74.35,208126,0
+AGYS.US,D,20250317,000000,73.58,75.56,73.58,74.91,265365,0
+AGYS.US,D,20250318,000000,74,75.735,73.4246,75.5,215880,0
+AGYS.US,D,20250319,000000,75.56,78.62,74.63,76.58,289104,0
+AGYS.US,D,20250320,000000,75.24,76.26,74.74,75.09,156790,0
+AGYS.US,D,20250321,000000,74.05,74.9699,73.28,73.73,388566,0
+AGYS.US,D,20250324,000000,75,77.72,75,77.46,285540,0
+AGYS.US,D,20250325,000000,77.12,78.59,76.54,77.84,185355,0
+AGYS.US,D,20250326,000000,77.55,78.07,76.55,76.8,212167,0
+AGYS.US,D,20250327,000000,76.68,77,75.03,75.62,139728,0
+AGYS.US,D,20250328,000000,75.48,75.48,72.75,73.11,184229,0
+AGYS.US,D,20250331,000000,71.45,73.14,70.4,72.54,225007,0
+AGYS.US,D,20250401,000000,72.49,72.695,70.51,72.26,174552,0
+AGYS.US,D,20250402,000000,70.66,75.2563,70.66,74.64,174562,0
+AGYS.US,D,20250403,000000,69.81,72.035,69.53,71.39,205126,0
+AGYS.US,D,20250404,000000,67.84,70.35,67.19,69.35,364768,0
+AGYS.US,D,20250407,000000,68,72.82,66.29,67.19,393288,0
+AGYS.US,D,20250408,000000,69.48,70.8,64.25,65.76,362583,0
+AGYS.US,D,20250409,000000,65.4,74.08,63.71,72.91,444480,0
+AGYS.US,D,20250410,000000,70.5,71.605,68.87,70.01,297311,0
+AGYS.US,D,20250411,000000,69.28,70.18,66.92,68.72,361538,0
+AGYS.US,D,20250414,000000,70.23,70.265,67.45,69.17,262193,0
+AGYS.US,D,20250415,000000,69.25,70.075,67.88,68.45,233903,0
+AGYS.US,D,20250416,000000,68,68.86,67.2,68.64,191241,0
+AGYS.US,D,20250417,000000,68.77,70.09,68.03,69.45,139188,0
+AGYS.US,D,20250421,000000,68.86,68.86,66.78,67.77,240224,0
+AGYS.US,D,20250422,000000,69.01,69.23,67.29,69.11,149455,0
+AGYS.US,D,20250423,000000,72.02,74.23,69.79,70.36,439832,0
+AGYS.US,D,20250424,000000,70.72,74.8999,70.405,73.64,204579,0
+AGYS.US,D,20250425,000000,73.36,74.13,71.6661,74.07,164417,0
+AGYS.US,D,20250428,000000,74.28,74.695,72.5,73.88,149258,0
+AGYS.US,D,20250429,000000,73.88,75.07,73.65,75.01,129522,0
+AGYS.US,D,20250430,000000,73.4,75.14,72.63,74.35,209189,0
+AGYS.US,D,20250501,000000,75.13,76.29,73.89,74.3,178594,0
+AGYS.US,D,20250502,000000,75.7,77.17,75.305,75.69,147430,0
+AGYS.US,D,20250505,000000,75,76.98,75,76.03,143509,0
+AGYS.US,D,20250506,000000,74.72,76.615,74.4,75.99,150165,0
+AGYS.US,D,20250507,000000,76.91,78.83,76.18,78.45,224174,0
+AGYS.US,D,20250508,000000,79.4,81.02,78.7,80.52,176659,0
+AGYS.US,D,20250509,000000,80.5,81.46,79.6183,80.97,164491,0
+AGYS.US,D,20250512,000000,84.67,84.94,82.07,83.78,202188,0
+AGYS.US,D,20250513,000000,84.69,85.15,83.17,84.67,217393,0
+AGYS.US,D,20250514,000000,84.23,84.45,82.24,82.3,204699,0
+AGYS.US,D,20250515,000000,82.25,83.12,81.58,82.72,173831,0
+AGYS.US,D,20250516,000000,82.58,86.3,82.443,86,311064,0
+AGYS.US,D,20250519,000000,84.6,86.32,82.93,83.02,520724,0
+AGYS.US,D,20250520,000000,86.14,103.31,85.1,101.37,1284033,0
+AGYS.US,D,20250521,000000,99.5,101.6,98.3856,100.19,428093,0
+AGYS.US,D,20250522,000000,100.07,104.44,99.78,102.69,511441,0
+AGYS.US,D,20250523,000000,100.47,102.78,100.47,101.61,300577,0
+AGYS.US,D,20250527,000000,103.39,105.63,102.19,105.46,364937,0
+AGYS.US,D,20250528,000000,105.24,106.01,104,105.85,352935,0
+AGYS.US,D,20250529,000000,106.07,106.59,105.41,106.37,656296,0
+AGYS.US,D,20250530,000000,105.49,106.825,104.225,105.91,401844,0
+AGYS.US,D,20250602,000000,105.75,108.54,104.51,108.2,327683,0
+AGYS.US,D,20250603,000000,108.88,111.81,107.4,111.37,450728,0
+AGYS.US,D,20250604,000000,111.37,111.77,108.935,109.66,304379,0
+AGYS.US,D,20250605,000000,110.03,112.5966,109.365,111.14,217722,0
+AGYS.US,D,20250606,000000,113.42,113.63,111.93,112.96,228045,0
+AGYS.US,D,20250609,000000,113.81,114.22,112.225,113.7,169702,0
+AGYS.US,D,20250610,000000,113.92,114.22,109.54,111.32,189724,0
+AGYS.US,D,20250611,000000,111.71,113.3957,109.61,111.75,252559,0
+AGYS.US,D,20250612,000000,110.87,112.6355,109.73,111,242539,0
+AGYS.US,D,20250613,000000,108.68,110.36,107.4,109.3,209651,0
+AGYS.US,D,20250616,000000,109.3,110.27,107.88,109.95,169040,0
+AGYS.US,D,20250617,000000,108.67,110.055,108.44,109.37,154357,0
+AGYS.US,D,20250618,000000,109.07,110.5,107.955,108.47,119602,0
+AGYS.US,D,20250620,000000,108.93,108.93,107.43,108.49,256505,0
+AGYS.US,D,20250623,000000,108.73,113.29,108.47,113.15,325298,0
+AGYS.US,D,20250624,000000,114.2,116.2599,114.0356,115.17,203092,0
+AGYS.US,D,20250625,000000,115.69,116.22,113.6,114.84,215330,0
+AGYS.US,D,20250626,000000,114.84,118.82,114.51,118.19,296102,0
+AGYS.US,D,20250627,000000,118.97,118.975,111.2,112.94,894862,0
+AGYS.US,D,20250630,000000,114.46,117.19,114.45,114.64,365510,0
+AGYS.US,D,20250701,000000,113.72,115.64,110.78,115.19,267908,0
+AGYS.US,D,20250702,000000,114.66,114.705,110.7,112.07,297736,0
+AGYS.US,D,20250703,000000,113.33,116.235,112,115.29,195926,0
+AGYS.US,D,20250707,000000,114.27,117.49,114.165,114.39,234423,0
+AGYS.US,D,20250708,000000,115.04,117.78,114.68,117.19,202790,0
+AGYS.US,D,20250709,000000,117,117,112.3,114.78,202766,0
+AGYS.US,D,20250710,000000,115.33,116.43,112.96,115.21,143503,0
+AGYS.US,D,20250711,000000,115.21,115.69,112.975,113.92,160731,0
+AGYS.US,D,20250714,000000,113.91,116.375,113.655,114.62,221067,0
+AGYS.US,D,20250715,000000,115.24,115.615,112.5,112.85,193411,0
+AGYS.US,D,20250716,000000,114,119.43,113.75,116.91,240765,0
+AGYS.US,D,20250717,000000,116.89,120.35,116.89,119.39,159367,0
+AGYS.US,D,20250718,000000,120.29,120.29,114.7,115.21,288439,0
+AGYS.US,D,20250721,000000,115.97,118.475,115.2501,116.94,389912,0
+AGYS.US,D,20250722,000000,100.45,112.3845,98.82,111.41,1014363,0
+AGYS.US,D,20250723,000000,113.38,115.79,110.81,112.63,315958,0
+AGYS.US,D,20250724,000000,112.28,115.535,112.03,113.49,252412,0
+AGYS.US,D,20250725,000000,114.16,117.26,113.12,116.89,201656,0
+AGYS.US,D,20250728,000000,117.8,119.22,116.88,117.95,220330,0
+AGYS.US,D,20250729,000000,118.99,118.99,116.14,118.09,163405,0
+AGYS.US,D,20250730,000000,118.37,119.51,116.395,116.88,285900,0
+AGYS.US,D,20250731,000000,116.29,116.29,111.45,114.08,325305,0
+AGYS.US,D,20250801,000000,113.89,116.765,112.48,114.99,252488,0
+AGYS.US,D,20250804,000000,115.19,118.82,114.645,118.75,263901,0
+AGYS.US,D,20250805,000000,118.5,118.6,114.745,114.99,256866,0
+AGYS.US,D,20250806,000000,115.64,116.76,114.29,115.19,151924,0
+AGYS.US,D,20250807,000000,115.99,116.475,112.16,112.73,183144,0
+AGYS.US,D,20250808,000000,112.93,112.93,103.72,103.75,227153,0
+AGYS.US,D,20250811,000000,104.17,107.86,104.17,105.51,304647,0
+AGYS.US,D,20250812,000000,106.2,109.185,106.01,108.36,173055,0
+AGYS.US,D,20250813,000000,109.67,111.525,108.3,110.91,172337,0
+AGYS.US,D,20250814,000000,110.55,110.63,106.09,106.16,131184,0
+AGYS.US,D,20250815,000000,106.24,107.37,105.06,105.83,354078,0
+AGYS.US,D,20250818,000000,106.25,107.83,105.435,107.2,156333,0
+AGYS.US,D,20250819,000000,107.28,107.425,105.11,106.2,99751,0
+AGYS.US,D,20250820,000000,106.51,107.01,105.14,106.5,162437,0
+AGYS.US,D,20250821,000000,105.68,107.4,104.175,106.94,98270,0
+AGYS.US,D,20250822,000000,107.26,111.76,106.345,110.53,196055,0
+AGYS.US,D,20250825,000000,110.16,110.65,107.5,108.42,139699,0
+AGYS.US,D,20250826,000000,108.39,110.06,107.58,108.25,214421,0
+AGYS.US,D,20250827,000000,108.42,109.65,108.01,109.38,131608,0
+AGYS.US,D,20250828,000000,109.76,111.13,108.92,109.09,143340,0
+AGYS.US,D,20250829,000000,109.37,111.37,108.49,109.12,160920,0
+AGYS.US,D,20250902,000000,107.33,108.76,105.89,107.56,153418,0
+AGYS.US,D,20250903,000000,107.18,107.615,105.81,106.11,133474,0
+AGYS.US,D,20250904,000000,106.25,108.47,104.32,108.25,168348,0
+AGYS.US,D,20250905,000000,109.19,111.2,108.84,110.56,170274,0
+AGYS.US,D,20250908,000000,111.89,114.56,110.91,113.94,252838,0
+AGYS.US,D,20250909,000000,113.9,113.9,108.1,108.14,201447,0
+AGYS.US,D,20250910,000000,108.05,111.5,107.27,108.15,197080,0
+AGYS.US,D,20250911,000000,108.2,109.795,107.66,109.05,207969,0
+AGYS.US,D,20250912,000000,108.39,109.13,105.565,105.88,193565,0
+AGYS.US,D,20250915,000000,105.98,107.9,105.22,106.94,144037,0
+AGYS.US,D,20250916,000000,106.6,108.4,105.22,107.6,207822,0
+AGYS.US,D,20250917,000000,107.46,112.15,107.15,107.29,240739,0
+AGYS.US,D,20250918,000000,108.06,108.645,106.38,107.39,168927,0
+AGYS.US,D,20250919,000000,107.39,107.4,105.55,105.62,789091,0
+AGYS.US,D,20250922,000000,105.11,107.11,103.7258,106.95,185415,0
+AGYS.US,D,20250923,000000,107,107.95,105.78,105.91,140939,0
+AGYS.US,D,20250924,000000,105.85,106.2,104.11,104.24,127136,0
+AGYS.US,D,20250925,000000,103.53,103.965,101.86,103.28,189569,0
+AGYS.US,D,20250926,000000,103.14,104.9,102.37,104.66,120787,0
+AGYS.US,D,20250929,000000,105,105.66,103.49,103.82,152357,0
+AGYS.US,D,20250930,000000,103.89,106.12,102.11,105.25,233105,0
+AGYS.US,D,20251001,000000,104.74,105.22,98,101.29,308461,0
+AGYS.US,D,20251002,000000,101.3,102.475,99.965,100.37,321812,0
+AGYS.US,D,20251003,000000,100.94,106.63,100.45,104.84,352394,0
+AGYS.US,D,20251006,000000,104.93,109.4,104.375,108.77,237242,0
+AGYS.US,D,20251007,000000,109.4,110.652,107.14,108.68,254557,0
+AGYS.US,D,20251008,000000,109.41,110.48,107.645,110.15,163476,0
+AGYS.US,D,20251009,000000,109.86,110.96,108.915,110.12,116654,0
+AGYS.US,D,20251010,000000,109.99,110.8516,107.495,109.49,248074,0
+AGYS.US,D,20251013,000000,109.84,111.07,108.62,110.41,121610,0
+AGYS.US,D,20251014,000000,109.31,112.25,108.54,112.06,123780,0
+AGYS.US,D,20251015,000000,112.25,112.705,110.59,110.85,129930,0
+AGYS.US,D,20251016,000000,110.77,111.73,109.03,109.2,241254,0
+AGYS.US,D,20251017,000000,108.16,110.83,107.78,110.08,136945,0
+AGYS.US,D,20251020,000000,111,113.6,110.67,110.78,142947,0
+AGYS.US,D,20251021,000000,111.04,114.29,110.71,113.11,123883,0
+AGYS.US,D,20251022,000000,112.5,115.51,112.2,113.37,221367,0
+AGYS.US,D,20251023,000000,113.61,116.96,112.595,116.52,154337,0
+AGYS.US,D,20251024,000000,118,119.78,116.39,116.53,132144,0
+AGYS.US,D,20251027,000000,116.63,117.14,113.85,115.14,314518,0
+AGYS.US,D,20251028,000000,130,145.25,125.25,141.12,1261925,0
+AGYS.US,D,20251029,000000,140.05,141.12,132.565,133.43,560658,0
+AGYS.US,D,20251030,000000,131.06,134.465,128.22,129.64,260911,0
+AGYS.US,D,20251031,000000,128.05,130.525,125.0616,125.46,262015,0
+AGYS.US,D,20251103,000000,126.03,127.61,123.28,127.26,280961,0
+AGYS.US,D,20251104,000000,125.2,126.445,121.445,122.01,234338,0
+AGYS.US,D,20251105,000000,122.54,126.56,121.55,126.17,231686,0
+AGYS.US,D,20251106,000000,126,126.94,124.26,126.19,154324,0
+AGYS.US,D,20251107,000000,125.07,128.89,124.775,126.1,154212,0
+AGYS.US,D,20251110,000000,127.26,128.565,125.86,127.25,125820,0
+AGYS.US,D,20251111,000000,127.66,128.65,126.3,128,100716,0
+AGYS.US,D,20251112,000000,130.03,133.32,127.68,128.52,325699,0
+AGYS.US,D,20251113,000000,127.86,128.27,124.48,125.48,224955,0
+AGYS.US,D,20251114,000000,123.7,129.52,123,129.5,159215,0
+AGYS.US,D,20251117,000000,128.59,128.59,122.31,122.59,116290,0
+AGYS.US,D,20251118,000000,122.01,123.88,120.84,123.175,101157,0
+AGYS.US,D,20251119,000000,122.82,125.025,122.14,123.575,196088,0
+AGYS.US,D,20251120,000000,125.51,127.405,120.21,120.51,178471,0
+AGYS.US,D,20251121,000000,120.12,124.7,118,123.36,166213,0
+AGYS.US,D,20251124,000000,124.44,124.5,119.51,121,157319,0
+AGYS.US,D,20251125,000000,121.15,126.51,119.831,125.97,203924,0
+AGYS.US,D,20251126,000000,125.97,129.1,125.08,125.71,228187,0
+AGYS.US,D,20251128,000000,126.01,126.1668,122.92,122.96,111232,0
+AGYS.US,D,20251201,000000,121.8,122.9651,118.7494,120.13,189895,0
+AGYS.US,D,20251202,000000,121.61,124.86,120.14,123.62,136177,0
+AGYS.US,D,20251203,000000,123.62,127.95,121.606,126.71,115201,0
+AGYS.US,D,20251204,000000,127.45,128.61,125.31,126.41,117432,0
+AGYS.US,D,20251205,000000,125.71,128.91,124.26,126.02,100502,0
+AGYS.US,D,20251208,000000,127.03,128.005,125.5,126.71,95534,0
+AGYS.US,D,20251209,000000,127.34,129.32,126.76,128.07,114939,0
+AGYS.US,D,20251210,000000,127.55,128.79,124.55,125.53,159638,0
+AGYS.US,D,20251211,000000,126.41,127.52,123.88,124.24,120744,0
+AGYS.US,D,20251212,000000,123.75,126.71,123.14,124.8,219615,0
+AGYS.US,D,20251215,000000,126.68,126.68,120.265,122.18,198425,0
+AGYS.US,D,20251216,000000,122.27,122.99,120.13,120.88,156019,0
+AGYS.US,D,20251217,000000,119.98,122.79,119.77,120.95,147865,0
+AGYS.US,D,20251218,000000,122.07,123.4,121.69,122.01,111466,0
+AGYS.US,D,20251219,000000,121.67,122.895,120.51,121.49,270144,0
+AGYS.US,D,20251222,000000,121.68,124.92,121.68,122.73,164323,0
+AGYS.US,D,20251223,000000,122.01,123.0094,120.17,121.4,136779,0
+AGYS.US,D,20251224,000000,120.59,120.905,118.29,120.1,65239,0
+AGYS.US,D,20251226,000000,120.02,121.69,119.67,121.48,68653,0
+AGYS.US,D,20251229,000000,121.3,122.69,121.15,122.4,116223,0
+AGYS.US,D,20251230,000000,122.02,123.925,119.37,119.45,195492,0
+AGYS.US,D,20251231,000000,118.92,120.475,116.16,118.84,356038,0
+AGYS.US,D,20260102,000000,118.45,119.1119,112.83,115.51,233086,0
+AGYS.US,D,20260105,000000,115.48,118.88,115.48,116.28,147185,0
+AGYS.US,D,20260106,000000,115.2,118.58,112.935,117.18,229319,0
+AGYS.US,D,20260107,000000,117.62,119.2,116.04,119.02,94480,0
+AGYS.US,D,20260108,000000,118.41,121.4,117.51,120.35,140988,0
+AGYS.US,D,20260109,000000,119.7,120.35,115.5001,117.37,126674,0
+AGYS.US,D,20260112,000000,117.955,118.63,116.57,116.63,171586,0
+AGYS.US,D,20260113,000000,117.35,119.07,114.36,115.01,162434,0
+AGYS.US,D,20260114,000000,114.9,115.505,111.06,112.71,244046,0
+AGYS.US,D,20260115,000000,112.82,115.53,112.02,114.62,194718,0
+AGYS.US,D,20260116,000000,115.1,115.57,111.58,113.77,205435,0
+AGYS.US,D,20260120,000000,112.09,113.03,106.28,106.7,215100,0
+AGYS.US,D,20260121,000000,107.15,108.97,105.18,107.23,209885,0
+AGYS.US,D,20260122,000000,107.76,110.01,107.76,109.82,214201,0
+AGYS.US,D,20260123,000000,109.32,111.21,107.09,107.63,321486,0
+AGYS.US,D,20260126,000000,108.1,113.75,108,113.55,757256,0
+AGYS.US,D,20260127,000000,95.71,100.97,87.64,90.86,1509005,0
+AGYS.US,D,20260128,000000,91.49,91.49,85.2,85.67,601595,0
+AGYS.US,D,20260129,000000,85.21,85.27,81.36,85.26,428484,0
+AGYS.US,D,20260130,000000,84.19,86.84,83.765,86.75,578511,0
+AGYS.US,D,20260202,000000,86.995,89.8,85.945,89.25,550754,0
+AGYS.US,D,20260203,000000,88.11,89.22,80.9,83.87,565943,0
+AGYS.US,D,20260204,000000,83.87,88.93,80.73,86.875,644584,0
+AGYS.US,D,20260205,000000,86.94,88.92,83.39,84.08,338294,0
+AGYS.US,D,20260206,000000,85.41,86.925,83.74,86.01,336460,0
+AGYS.US,D,20260209,000000,86.66,86.77,84.34,86.04,254193,0
+AGYS.US,D,20260210,000000,86.82,88.28,86.1367,87.56,328496,0
+AGYS.US,D,20260211,000000,87.325,88.115,85.3531,85.59,262562,0
+AGYS.US,D,20260212,000000,86.06,86.06,79.3,80.87,273110,0
+AGYS.US,D,20260213,000000,80.91,84.42,80.61,81.5,222149,0
+AGYS.US,D,20260217,000000,81.5,82.52,79.79,80.19,294985,0
+AGYS.US,D,20260218,000000,80.84,82.82,79.17,79.79,415143,0
diff --git a/daily/us/nasdaq stocks/1/alab.us.txt b/daily/us/nasdaq stocks/1/alab.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d5c1ac9a38280ec009444cc65d5eb0ae854669d4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/alab.us.txt	
@@ -0,0 +1,481 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALAB.US,D,20240320,000000,52.56,63.5,50.61,62.03,16843327,0
+ALAB.US,D,20240321,000000,66,80,63.45,64.15,11454349,0
+ALAB.US,D,20240322,000000,65.5,72,65.21,70,4387368,0
+ALAB.US,D,20240325,000000,73.39,86.95,70,85,7353881,0
+ALAB.US,D,20240326,000000,88.9,95.21,77.5,83.38,10591536,0
+ALAB.US,D,20240327,000000,81.21,82,75,79.92,3574729,0
+ALAB.US,D,20240328,000000,79.57,81.58,73.35,74.19,2388108,0
+ALAB.US,D,20240401,000000,72.62,73.4,66.76,71.12,4316939,0
+ALAB.US,D,20240402,000000,69.7,74.6279,68,72.21,2024116,0
+ALAB.US,D,20240403,000000,72.06,74.72,69.01,69.28,1700572,0
+ALAB.US,D,20240404,000000,69.71,73.2,67.75,69.77,1695470,0
+ALAB.US,D,20240405,000000,69.04,75,67.6262,71.34,1475301,0
+ALAB.US,D,20240408,000000,73,74.4999,69.1624,69.92,1250131,0
+ALAB.US,D,20240409,000000,69.92,70.9899,66,68.37,1146855,0
+ALAB.US,D,20240410,000000,66.32,71.67,65.89,71.31,1520923,0
+ALAB.US,D,20240411,000000,71.46,77.5,70.76,75.59,2467544,0
+ALAB.US,D,20240412,000000,74.65,75.3599,70.5303,72.73,1197222,0
+ALAB.US,D,20240415,000000,74.83,79.47,70.89,71.3,2510839,0
+ALAB.US,D,20240416,000000,71.9,75.75,69.2001,74.52,1493774,0
+ALAB.US,D,20240417,000000,75,75.54,71.1598,73.21,1399631,0
+ALAB.US,D,20240418,000000,72.99,72.99,68.55,70.92,1393330,0
+ALAB.US,D,20240419,000000,69.08,69.7,60.21,64.5,4002843,0
+ALAB.US,D,20240422,000000,65,68.73,64.562,65.79,1330346,0
+ALAB.US,D,20240423,000000,67.55,73.52,66.81,71.72,1514813,0
+ALAB.US,D,20240424,000000,73.2,75.5,69.13,70.99,1470674,0
+ALAB.US,D,20240425,000000,68.42,73.1938,67.29,71.59,1281248,0
+ALAB.US,D,20240426,000000,70.97,85.27,70.2,85,3013699,0
+ALAB.US,D,20240429,000000,81.28,88.59,80.24,85.7,3601211,0
+ALAB.US,D,20240430,000000,83.97,87.2,81.68,84.76,1983931,0
+ALAB.US,D,20240501,000000,80.52,80.62,74.43,74.83,3959123,0
+ALAB.US,D,20240502,000000,76.91,79.58,71.68,79.06,2647417,0
+ALAB.US,D,20240503,000000,81.07,81.25,76.51,76.96,2141981,0
+ALAB.US,D,20240506,000000,77.3,81.04,76.705,78.11,1935766,0
+ALAB.US,D,20240507,000000,75.86,78.94,75.01,76.19,2392100,0
+ALAB.US,D,20240508,000000,71.06,74.2,66.1,69.26,5411724,0
+ALAB.US,D,20240509,000000,72.02,72.15,68.01,70.06,3297449,0
+ALAB.US,D,20240510,000000,71.14,74.19,68.89,70.08,1828618,0
+ALAB.US,D,20240513,000000,71.18,74.035,69.92,70.26,1929976,0
+ALAB.US,D,20240514,000000,71,72.88,68.81,72.32,1611246,0
+ALAB.US,D,20240515,000000,73.8,77.42,71.4584,77.42,2755346,0
+ALAB.US,D,20240516,000000,77.52,77.57,72.15,73,2175198,0
+ALAB.US,D,20240517,000000,73.63,74.46,70.92,72.5,1204166,0
+ALAB.US,D,20240520,000000,71.11,73.13,70.15,72.51,1332300,0
+ALAB.US,D,20240521,000000,72.3,75.38,71.71,73.34,1101838,0
+ALAB.US,D,20240522,000000,74,75.14,72.75,73.14,1272149,0
+ALAB.US,D,20240523,000000,76,76.65,69.5,70.07,2212113,0
+ALAB.US,D,20240524,000000,71.1,72.816,70.68,71.99,857851,0
+ALAB.US,D,20240528,000000,72.83,72.83,68.14,68.89,2246164,0
+ALAB.US,D,20240529,000000,67.99,68.88,66.415,67.45,1352420,0
+ALAB.US,D,20240530,000000,67.35,67.39,61.58,65.44,2787512,0
+ALAB.US,D,20240531,000000,66,66.01,61.72,64.54,1517085,0
+ALAB.US,D,20240603,000000,65.13,66.48,62.4032,63.62,1622073,0
+ALAB.US,D,20240604,000000,63.16,63.47,60.73,61.21,1800791,0
+ALAB.US,D,20240605,000000,62.04,63.59,60.03,62.21,2002304,0
+ALAB.US,D,20240606,000000,62.5,64.27,60.7909,63.01,1461916,0
+ALAB.US,D,20240607,000000,62.09,64.04,61.27,61.94,1163930,0
+ALAB.US,D,20240610,000000,62.11,67.22,62,66.7,1918337,0
+ALAB.US,D,20240611,000000,66,66.9,64.41,65.13,1162454,0
+ALAB.US,D,20240612,000000,66.33,67.18,63.66,64.57,1096735,0
+ALAB.US,D,20240613,000000,65.24,66.49,62.7001,63.11,1221880,0
+ALAB.US,D,20240614,000000,62.08,64.6678,61.5,63.92,1458586,0
+ALAB.US,D,20240617,000000,64.32,66.39,63.49,64.88,1411962,0
+ALAB.US,D,20240618,000000,65,68.5,64.19,67.16,1533831,0
+ALAB.US,D,20240620,000000,67.6,68.48,62.83,63.16,1756744,0
+ALAB.US,D,20240621,000000,60.84,62.02,58.92,59.01,4204450,0
+ALAB.US,D,20240624,000000,58.35,59.42,55.8,58.92,1553410,0
+ALAB.US,D,20240625,000000,59.78,59.92,57.36,57.81,727052,0
+ALAB.US,D,20240626,000000,57.16,59.32,54.9,55.6,1811573,0
+ALAB.US,D,20240627,000000,55,57.97,54.5142,57.88,1120105,0
+ALAB.US,D,20240628,000000,58.26,61.8,58.06,60.51,3002041,0
+ALAB.US,D,20240701,000000,60.5,60.7799,56.4,57.54,1890528,0
+ALAB.US,D,20240702,000000,57.1,60.55,56.81,60.5,848182,0
+ALAB.US,D,20240703,000000,59.55,60.8199,58.12,59.34,629243,0
+ALAB.US,D,20240705,000000,59.74,61.49,58.58,59.44,931921,0
+ALAB.US,D,20240708,000000,60.01,60.98,58.41,58.91,1400602,0
+ALAB.US,D,20240709,000000,58.54,59,55.39,56.2,1502103,0
+ALAB.US,D,20240710,000000,56.71,57.59,55.26,56.88,898501,0
+ALAB.US,D,20240711,000000,57.51,57.94,54.91,55.14,1307157,0
+ALAB.US,D,20240712,000000,55.53,57.26,54.8,55.89,1101836,0
+ALAB.US,D,20240715,000000,56.84,61,56.3,57.87,2204626,0
+ALAB.US,D,20240716,000000,58.69,59.5112,56.02,57.52,1527675,0
+ALAB.US,D,20240717,000000,55.97,55.98,54.1149,54.34,1758278,0
+ALAB.US,D,20240718,000000,55,55.1367,52.14,53.5,1022328,0
+ALAB.US,D,20240719,000000,53.69,54.5,51.58,51.64,709762,0
+ALAB.US,D,20240722,000000,52.88,53.28,51.32,52.96,899716,0
+ALAB.US,D,20240723,000000,52.56,54.062,51.95,52.61,622733,0
+ALAB.US,D,20240724,000000,52.08,52.08,46.55,47.15,2421275,0
+ALAB.US,D,20240725,000000,48,49.6,45.41,47.05,2533689,0
+ALAB.US,D,20240726,000000,47.88,47.9,45.47,47.135,1825349,0
+ALAB.US,D,20240729,000000,47.51,48.798,45.89,46.01,1438325,0
+ALAB.US,D,20240730,000000,45.92,46.1016,41.822,42.22,2181823,0
+ALAB.US,D,20240731,000000,44.41,45.19,43.47,43.84,1451498,0
+ALAB.US,D,20240801,000000,43.6,44.59,39.41,40.45,1934928,0
+ALAB.US,D,20240802,000000,38.03,44.15,36.57,42.38,3059513,0
+ALAB.US,D,20240805,000000,37.52,46.25,37.52,43.78,3348935,0
+ALAB.US,D,20240806,000000,44.32,44.9,41.3,42.48,2534292,0
+ALAB.US,D,20240807,000000,43.12,43.4,36.215,36.37,5713171,0
+ALAB.US,D,20240808,000000,37.26,41.89,37.25,41.01,5975052,0
+ALAB.US,D,20240809,000000,40.69,41.36,38.93,40.91,2020736,0
+ALAB.US,D,20240812,000000,40.64,40.71,38.73,39.73,1674549,0
+ALAB.US,D,20240813,000000,40.64,41.1,39.07,40.4,2288302,0
+ALAB.US,D,20240814,000000,40.5,40.6,38.55,38.86,1966389,0
+ALAB.US,D,20240815,000000,40,45,39.65,43.3,4716021,0
+ALAB.US,D,20240816,000000,41.78,42,39.97,40.91,4751776,0
+ALAB.US,D,20240819,000000,40.87,41.2,39.52,41.09,2386435,0
+ALAB.US,D,20240820,000000,40.93,41.346,38.42,39.16,3298168,0
+ALAB.US,D,20240821,000000,39.01,40.721,38.01,40.66,2221398,0
+ALAB.US,D,20240822,000000,41.38,41.38,39.29,39.785,1435578,0
+ALAB.US,D,20240823,000000,39.49,41.87,38.9246,41.77,2538912,0
+ALAB.US,D,20240826,000000,41.94,43.9,41.58,43,3395659,0
+ALAB.US,D,20240827,000000,43,45.4399,42.86,44.71,4029010,0
+ALAB.US,D,20240828,000000,44.22,45.46,41.69,43.52,3411866,0
+ALAB.US,D,20240829,000000,43.88,50.04,43.58,48.22,6836980,0
+ALAB.US,D,20240830,000000,47.85,47.85,40.77,43.06,8629974,0
+ALAB.US,D,20240903,000000,42.1,42.68,38.96,39.11,4442972,0
+ALAB.US,D,20240904,000000,39.96,43.18,39.66,41.69,4374811,0
+ALAB.US,D,20240905,000000,40.5,42.72,40.26,41.69,2884277,0
+ALAB.US,D,20240906,000000,41.93,41.9899,39.55,40,2304088,0
+ALAB.US,D,20240909,000000,40.2,40.4,37.9518,38.03,3052276,0
+ALAB.US,D,20240910,000000,37.74,38.73,36.85,38.3,1620072,0
+ALAB.US,D,20240911,000000,38.56,42.1,38.14,41.97,2900726,0
+ALAB.US,D,20240912,000000,41.79,42.3,40.78,41.36,2292761,0
+ALAB.US,D,20240913,000000,41.84,43.54,41.4695,43.45,3064230,0
+ALAB.US,D,20240916,000000,43.39,44.325,42.8,43.86,2882054,0
+ALAB.US,D,20240917,000000,44.75,46.79,44.4,46.33,3677945,0
+ALAB.US,D,20240918,000000,46.6,48.31,46.06,46.44,6085118,0
+ALAB.US,D,20240919,000000,48.33,48.42,46.8,47.13,3504937,0
+ALAB.US,D,20240920,000000,47.05,50.69,47,50.51,8256739,0
+ALAB.US,D,20240923,000000,50.62,51.3,49.5,50.7,2710425,0
+ALAB.US,D,20240924,000000,51.27,51.572,50.05,51.17,1687602,0
+ALAB.US,D,20240925,000000,50.9,52.55,50.79,52.1,2476847,0
+ALAB.US,D,20240926,000000,53.88,55.08,52.1,54.75,3796981,0
+ALAB.US,D,20240927,000000,55,55.5,52.23,53.52,3891689,0
+ALAB.US,D,20240930,000000,52.6,53.92,51.87,52.39,2359427,0
+ALAB.US,D,20241001,000000,52.71,53,50.42,50.68,1779814,0
+ALAB.US,D,20241002,000000,50.08,51.71,49.084,50.54,1495855,0
+ALAB.US,D,20241003,000000,50.2,50.78,48.74,48.76,1901003,0
+ALAB.US,D,20241004,000000,50,52.42,49.41,52.34,3838134,0
+ALAB.US,D,20241007,000000,52.47,53.22,51.14,52.55,2436869,0
+ALAB.US,D,20241008,000000,51.82,53.69,51.55,52.96,1825468,0
+ALAB.US,D,20241009,000000,61.16,63.15,59.45,61.22,12526268,0
+ALAB.US,D,20241010,000000,60.98,66.175,60.12,66.11,8234746,0
+ALAB.US,D,20241011,000000,65.34,70.74,65.31,66.69,7639568,0
+ALAB.US,D,20241014,000000,66.77,68.676,64.79,64.96,3234333,0
+ALAB.US,D,20241015,000000,64.46,64.5,60.475,62.47,3026188,0
+ALAB.US,D,20241016,000000,64.31,66.11,62.01,65.59,4148593,0
+ALAB.US,D,20241017,000000,67.96,69.4823,65.625,65.99,5348089,0
+ALAB.US,D,20241018,000000,66.75,68.7399,66.17,66.87,2453871,0
+ALAB.US,D,20241021,000000,66.96,67.5,65.64,67.18,2728243,0
+ALAB.US,D,20241022,000000,67.12,68.75,65.5,68.29,2932448,0
+ALAB.US,D,20241023,000000,68.1,70.0863,65.1,67.8,2557630,0
+ALAB.US,D,20241024,000000,68.46,70.7,68.29,70.3,3546534,0
+ALAB.US,D,20241025,000000,71.45,75.05,71.35,72.67,5388433,0
+ALAB.US,D,20241028,000000,72.94,73.6398,71.1196,72.87,1865520,0
+ALAB.US,D,20241029,000000,72.96,75,72.93,74.07,1996003,0
+ALAB.US,D,20241030,000000,72.42,75.16,72.32,73.5,1927159,0
+ALAB.US,D,20241031,000000,73.275,73.275,69.33,70.16,2890553,0
+ALAB.US,D,20241101,000000,71.86,74.02,70.74,72.65,2328296,0
+ALAB.US,D,20241104,000000,72.23,72.59,67.31,69.65,5365107,0
+ALAB.US,D,20241105,000000,86.35,97.3494,84.11,95.91,24756931,0
+ALAB.US,D,20241106,000000,90,98.68,86.5,98.17,15381668,0
+ALAB.US,D,20241107,000000,99,99.84,94.41,94.49,6308086,0
+ALAB.US,D,20241108,000000,96.22,99.36,93.3,99.3,5016912,0
+ALAB.US,D,20241111,000000,100,100.09,89.13,92.25,8504561,0
+ALAB.US,D,20241112,000000,91.65,93.6,87.89,90.75,4369836,0
+ALAB.US,D,20241113,000000,91.36,94.05,89.24,89.3,3164052,0
+ALAB.US,D,20241114,000000,89.95,92.37,88.19,88.49,2980491,0
+ALAB.US,D,20241115,000000,87,89.1499,85.01,86.45,3969651,0
+ALAB.US,D,20241118,000000,89.41,91.2199,86.67,90.38,6344475,0
+ALAB.US,D,20241119,000000,90.6,96.48,90.15,95.18,6027676,0
+ALAB.US,D,20241120,000000,94.7882,98.79,92.17,97.42,5830311,0
+ALAB.US,D,20241121,000000,102.34,108.37,101.32,104.12,9198942,0
+ALAB.US,D,20241122,000000,105.12,109.11,102,102.28,4755348,0
+ALAB.US,D,20241125,000000,107,113.85,105.25,107.31,7764634,0
+ALAB.US,D,20241126,000000,108,110.98,103.64,105.48,4343890,0
+ALAB.US,D,20241127,000000,105.76,105.87,96.79,99.6,5221924,0
+ALAB.US,D,20241129,000000,101.6,105.7213,100.64,103.25,1915788,0
+ALAB.US,D,20241202,000000,103.84,105.02,100.84,103.39,3197972,0
+ALAB.US,D,20241203,000000,105.52,117.26,105.19,116.51,8309024,0
+ALAB.US,D,20241204,000000,116.69,121.2,114.8,115.27,4687319,0
+ALAB.US,D,20241205,000000,115.14,117.66,112.54,114.68,2803859,0
+ALAB.US,D,20241206,000000,115,120.88,113.3275,120.4,4065807,0
+ALAB.US,D,20241209,000000,122.13,123.4005,117.41,122.03,4008621,0
+ALAB.US,D,20241210,000000,122.22,125.41,116.2301,118.17,4102742,0
+ALAB.US,D,20241211,000000,121.155,127.25,120.785,122.62,3545194,0
+ALAB.US,D,20241212,000000,120.3,124.53,120.01,122.45,2169314,0
+ALAB.US,D,20241213,000000,126.8,132.68,125.4698,132.14,5083477,0
+ALAB.US,D,20241216,000000,133,136.39,128.85,130.48,5846674,0
+ALAB.US,D,20241217,000000,127.82,131.89,124.51,127.94,5139320,0
+ALAB.US,D,20241218,000000,128.78,132.9,119.5,122.47,6019294,0
+ALAB.US,D,20241219,000000,124.145,128.9737,119.02,125.28,6066895,0
+ALAB.US,D,20241220,000000,122.75,133.31,120.91,132.17,11491663,0
+ALAB.US,D,20241223,000000,135.11,138.14,131.5501,135.57,3501020,0
+ALAB.US,D,20241224,000000,138.23,144.132,137.28,141.6,2739746,0
+ALAB.US,D,20241226,000000,143.76,147.36,141.35,145.81,3912368,0
+ALAB.US,D,20241227,000000,145,145.975,139.5,141.53,3452535,0
+ALAB.US,D,20241230,000000,135.27,138.9591,133.31,136.42,3086547,0
+ALAB.US,D,20241231,000000,136.42,136.9353,131.7,132.45,2493286,0
+ALAB.US,D,20250102,000000,130.27,136.2,125.81,134.63,3203469,0
+ALAB.US,D,20250103,000000,135.615,141.1498,133.08,140.93,2745696,0
+ALAB.US,D,20250106,000000,147.15,147.39,140.37,143.64,3237415,0
+ALAB.US,D,20250107,000000,145.23,145.325,132.4201,133.6,3977606,0
+ALAB.US,D,20250108,000000,131.2,133.01,127,130.77,3683813,0
+ALAB.US,D,20250110,000000,127.7,130.76,124,129.7,2420628,0
+ALAB.US,D,20250113,000000,124.34,127.69,121.65,127.19,3793937,0
+ALAB.US,D,20250114,000000,130.4,132.1,125.15,128.45,2710402,0
+ALAB.US,D,20250115,000000,132.6,135.81,131.231,131.77,3254395,0
+ALAB.US,D,20250116,000000,133.97,135.7,123.34,127.9,4186507,0
+ALAB.US,D,20250117,000000,128.17,134.2,126.3001,133.3,3245906,0
+ALAB.US,D,20250121,000000,128.5,129.5,119.37,124.41,5684839,0
+ALAB.US,D,20250122,000000,126.27,130.5,121.5213,122.95,4027468,0
+ALAB.US,D,20250123,000000,119.68,124,112.18,123.73,6127819,0
+ALAB.US,D,20250124,000000,126.14,127.35,113.42,115.55,5465359,0
+ALAB.US,D,20250127,000000,102.24,103,79.55,83.16,16766218,0
+ALAB.US,D,20250128,000000,88.815,90.65,83.85,89.63,9003319,0
+ALAB.US,D,20250129,000000,90.6,92.885,87.17,90.43,4832929,0
+ALAB.US,D,20250130,000000,93.88,98.32,93,96.87,5575154,0
+ALAB.US,D,20250131,000000,98,106,96.555,101.42,6444013,0
+ALAB.US,D,20250203,000000,88.9,100.95,87.04,98.12,5218341,0
+ALAB.US,D,20250204,000000,100.51,103.98,98.6701,101.73,3398541,0
+ALAB.US,D,20250205,000000,102.75,107.17,100.76,106.57,3351724,0
+ALAB.US,D,20250206,000000,109.83,111.12,100.95,104.51,4953043,0
+ALAB.US,D,20250207,000000,106.83,109,99.68,101.29,4960358,0
+ALAB.US,D,20250210,000000,103.01,104.25,100.02,103.29,10839571,0
+ALAB.US,D,20250211,000000,97.1116,105.88,91.75,92.04,14123346,0
+ALAB.US,D,20250212,000000,91.49,91.78,86.55,87.5,7539902,0
+ALAB.US,D,20250213,000000,87.525,92,87.29,88.19,6136601,0
+ALAB.US,D,20250214,000000,88.285,88.285,83.69,87.85,6191016,0
+ALAB.US,D,20250218,000000,88.6,94.58,87.7,93.27,6130620,0
+ALAB.US,D,20250219,000000,91.035,92.49,87.25,89.9,4728185,0
+ALAB.US,D,20250220,000000,90.54,90.54,85.12,88.43,3859624,0
+ALAB.US,D,20250221,000000,88.9,90.81,85.19,85.72,3964160,0
+ALAB.US,D,20250224,000000,85,87.2,80.36,84.615,6194678,0
+ALAB.US,D,20250225,000000,82.06,82.27,74.8,77.74,7391737,0
+ALAB.US,D,20250226,000000,79.79,83.65,79.49,83,4059032,0
+ALAB.US,D,20250227,000000,85.02,85.1,75.62,75.75,4097159,0
+ALAB.US,D,20250228,000000,72.795,76.1,70.55,74.35,10688770,0
+ALAB.US,D,20250303,000000,74.98,75.17,67.37,67.68,8022320,0
+ALAB.US,D,20250304,000000,64.88,72.12,63.14,69.63,6980492,0
+ALAB.US,D,20250305,000000,69.81,69.9785,66.06,68.57,5378593,0
+ALAB.US,D,20250306,000000,64.34,66.2499,61.4,63.49,5630192,0
+ALAB.US,D,20250307,000000,63.73,67.98,62.013,66.92,5819543,0
+ALAB.US,D,20250310,000000,64,64.6799,60.45,61.7,5017535,0
+ALAB.US,D,20250311,000000,61.19,68.07,60.29,66.05,5641143,0
+ALAB.US,D,20250312,000000,69.905,71.45,67.68,68.82,4757242,0
+ALAB.US,D,20250313,000000,68.11,68.39,64.15,65.32,2369767,0
+ALAB.US,D,20250314,000000,67.88,72.43,67.5001,72.18,3700318,0
+ALAB.US,D,20250317,000000,71.23,73.6,69.51,72.05,3637180,0
+ALAB.US,D,20250318,000000,70.7,71.21,67.5,68.89,2825010,0
+ALAB.US,D,20250319,000000,69,70.595,67.51,68.89,3153217,0
+ALAB.US,D,20250320,000000,67.57,70.14,67.01,68.97,2318782,0
+ALAB.US,D,20250321,000000,67.85,71.19,65.5,71.1,3655000,0
+ALAB.US,D,20250324,000000,73.6,74.799,72,73.78,2416333,0
+ALAB.US,D,20250325,000000,74.08,74.66,72.03,72.19,1646212,0
+ALAB.US,D,20250326,000000,71.88,72.235,66.155,66.95,3019200,0
+ALAB.US,D,20250327,000000,65.49,65.49,62.18,62.79,3117989,0
+ALAB.US,D,20250328,000000,61.85,63.56,59.62,60.78,3138396,0
+ALAB.US,D,20250331,000000,58.19,59.75,57.2,59.67,3752292,0
+ALAB.US,D,20250401,000000,59.33,62.77,58.48,62.01,3464650,0
+ALAB.US,D,20250402,000000,59.95,65.22,59,64.08,4536059,0
+ALAB.US,D,20250403,000000,58.09,59.9785,55.385,55.68,6459876,0
+ALAB.US,D,20250404,000000,52.46,53.71,47.125,52.94,5761861,0
+ALAB.US,D,20250407,000000,48.51,59.45,48.35,55.16,5090080,0
+ALAB.US,D,20250408,000000,59.32,61,52.06,53.71,4651439,0
+ALAB.US,D,20250409,000000,54.09,64.78,52,64.33,7028732,0
+ALAB.US,D,20250410,000000,61.23,61.23,56.7001,58.86,3995985,0
+ALAB.US,D,20250411,000000,58.74,61.42,58.2298,60.13,4529931,0
+ALAB.US,D,20250414,000000,63.29,64.6,57.9712,59.41,3722068,0
+ALAB.US,D,20250415,000000,59.4,60.83,58.78,60.08,2316231,0
+ALAB.US,D,20250416,000000,56.56,59.36,56.3,58.785,2777085,0
+ALAB.US,D,20250417,000000,58.34,59.13,56.53,58.96,1942125,0
+ALAB.US,D,20250421,000000,56.9,57.6899,52.565,54.42,3176045,0
+ALAB.US,D,20250422,000000,55.51,56.93,54.5401,55.31,2487706,0
+ALAB.US,D,20250423,000000,60.74,62.98,59.32,60.15,4450343,0
+ALAB.US,D,20250424,000000,62.01,64.98,61.1801,64.55,3024519,0
+ALAB.US,D,20250425,000000,63.97,67.14,63.2,66.11,2982796,0
+ALAB.US,D,20250428,000000,66.48,67.44,64.35,66.08,1869530,0
+ALAB.US,D,20250429,000000,65.68,66.5199,64.6,65.65,1508698,0
+ALAB.US,D,20250430,000000,62.505,65.36,62.31,65.31,1747267,0
+ALAB.US,D,20250501,000000,68.6,70.5,68.245,69.22,3831889,0
+ALAB.US,D,20250502,000000,71.59,73.06,70.9245,71.27,3199692,0
+ALAB.US,D,20250505,000000,70.75,73.47,70.6452,72.15,3061704,0
+ALAB.US,D,20250506,000000,69.535,72.35,68.6401,71.36,4119746,0
+ALAB.US,D,20250507,000000,67.355,71.3,63.4,71.09,8753905,0
+ALAB.US,D,20250508,000000,72.93,73.81,69.835,71.64,4702997,0
+ALAB.US,D,20250509,000000,71.7,73.4635,69.26,71.2,2695768,0
+ALAB.US,D,20250512,000000,80.035,81.2699,76.53,80.28,6341961,0
+ALAB.US,D,20250513,000000,81.32,88.22,81.14,87.76,6657308,0
+ALAB.US,D,20250514,000000,90.36,92.24,86.8501,90.66,6111981,0
+ALAB.US,D,20250515,000000,88.4,93.39,88.15,92.19,4406980,0
+ALAB.US,D,20250516,000000,92.16,92.59,89.0493,90.56,3859305,0
+ALAB.US,D,20250519,000000,87.32,90.98,87.27,90.285,3560862,0
+ALAB.US,D,20250520,000000,90,94.7,89.03,94.46,4388338,0
+ALAB.US,D,20250521,000000,93.58,96.11,90.6313,92.17,5401850,0
+ALAB.US,D,20250522,000000,92.56,98.1766,91.62,94.3,4741546,0
+ALAB.US,D,20250523,000000,90.99,95.25,90.7,94.62,3226967,0
+ALAB.US,D,20250527,000000,97.25,99.29,96.397,97.54,3560758,0
+ALAB.US,D,20250528,000000,98.03,99.24,96.41,96.46,3388259,0
+ALAB.US,D,20250529,000000,100,100.1899,96.23,96.61,3743240,0
+ALAB.US,D,20250530,000000,94.6,94.79,87.29,90.72,11139258,0
+ALAB.US,D,20250602,000000,89.93,93.18,89.65,92.92,2897226,0
+ALAB.US,D,20250603,000000,94.86,97,93.8,95.09,3533701,0
+ALAB.US,D,20250604,000000,96,98.24,95.02,95.22,3552847,0
+ALAB.US,D,20250605,000000,95.84,96.88,89.88,90.71,4139895,0
+ALAB.US,D,20250606,000000,92.64,92.96,89.814,90.75,2852265,0
+ALAB.US,D,20250609,000000,91.7,93.58,90.27,92.35,2650673,0
+ALAB.US,D,20250610,000000,93,94,88.59,91.46,2461486,0
+ALAB.US,D,20250611,000000,92.025,96,89.81,94.54,4590360,0
+ALAB.US,D,20250612,000000,93.755,97.24,92.51,94.34,2853734,0
+ALAB.US,D,20250613,000000,91,94.2,89.29,89.73,3499703,0
+ALAB.US,D,20250616,000000,91.4,98.1,91.4,95.3,3180637,0
+ALAB.US,D,20250617,000000,94.75,96.9989,92.8,92.91,2829245,0
+ALAB.US,D,20250618,000000,93.095,99.66,92.5,99.53,4531342,0
+ALAB.US,D,20250620,000000,101.3,101.819,91.8,93.075,8080950,0
+ALAB.US,D,20250623,000000,92.45,93.67,85.75,85.95,7162004,0
+ALAB.US,D,20250624,000000,88,88.95,85.25,87.26,7533804,0
+ALAB.US,D,20250625,000000,88.7,89.93,84.78,89.63,5739704,0
+ALAB.US,D,20250626,000000,91.06,99.76,91,97.96,7538308,0
+ALAB.US,D,20250627,000000,97.605,97.94,89.98,91.02,10062384,0
+ALAB.US,D,20250630,000000,92.25,93.98,89.7,90.42,3981546,0
+ALAB.US,D,20250701,000000,89.21,91.06,85.85,88.66,4345049,0
+ALAB.US,D,20250702,000000,88.05,92.68,87.14,88.57,3756556,0
+ALAB.US,D,20250703,000000,89.86,93.1681,89,90.8,2438903,0
+ALAB.US,D,20250707,000000,90.23,91.2777,89.15,89.62,2707888,0
+ALAB.US,D,20250708,000000,90.06,93.45,90.06,92.3,3590919,0
+ALAB.US,D,20250709,000000,94,100.21,93.5349,99.86,5640287,0
+ALAB.US,D,20250710,000000,103.21,103.5,92.8,97.02,6415396,0
+ALAB.US,D,20250711,000000,96,99.56,95.22,95.9,2883765,0
+ALAB.US,D,20250714,000000,95.01,95.4034,88.185,90.32,5518358,0
+ALAB.US,D,20250715,000000,94.09,94.14,90.59,92.36,3085997,0
+ALAB.US,D,20250716,000000,92.475,93.18,88.73,91.94,3659077,0
+ALAB.US,D,20250717,000000,92.3,99.14,90.9,97.95,5308518,0
+ALAB.US,D,20250718,000000,99.79,103.99,96.7926,102.13,5569337,0
+ALAB.US,D,20250721,000000,110.78,124.21,110.67,121.89,14105748,0
+ALAB.US,D,20250722,000000,116,118,107.64,116.91,7687379,0
+ALAB.US,D,20250723,000000,119.95,125.45,116.01,119.48,6305964,0
+ALAB.US,D,20250724,000000,121.01,122.93,118.1501,121.68,3316833,0
+ALAB.US,D,20250725,000000,120.61,123.61,120.11,122.23,2648330,0
+ALAB.US,D,20250728,000000,126.17,129.4982,121.7601,124.05,4654834,0
+ALAB.US,D,20250729,000000,124.87,125.8,116.51,118.41,6874352,0
+ALAB.US,D,20250730,000000,121.675,130.78,120.9812,128.87,7972696,0
+ALAB.US,D,20250731,000000,132.11,143.15,131.8,136.73,8339804,0
+ALAB.US,D,20250801,000000,126.565,134.11,124.02,131.1,6940255,0
+ALAB.US,D,20250804,000000,137.23,142.461,135,137.93,5934091,0
+ALAB.US,D,20250805,000000,138.86,142.2299,134.21,135.54,6941118,0
+ALAB.US,D,20250806,000000,164.99,183.62,160.47,174.39,17234708,0
+ALAB.US,D,20250807,000000,175,175.5,165.13,170.89,8765728,0
+ALAB.US,D,20250808,000000,170.01,180.67,169.4701,179.28,7065279,0
+ALAB.US,D,20250811,000000,179.11,185.75,175.6,179.43,4769126,0
+ALAB.US,D,20250812,000000,180.91,193.77,180.615,192,7072602,0
+ALAB.US,D,20250813,000000,193.66,199.47,186.02,193.64,4834965,0
+ALAB.US,D,20250814,000000,187,192.365,185.61,190.69,4518885,0
+ALAB.US,D,20250815,000000,185,187.285,181,185.85,4143413,0
+ALAB.US,D,20250818,000000,183.96,187.18,176,186.43,4705082,0
+ALAB.US,D,20250819,000000,183.985,185.34,170,171.06,5361152,0
+ALAB.US,D,20250820,000000,168,172.8,161.39,172.45,5902644,0
+ALAB.US,D,20250821,000000,173.899,180.47,171.8486,177.53,4750722,0
+ALAB.US,D,20250822,000000,175.88,186.18,174.58,179.09,4006526,0
+ALAB.US,D,20250825,000000,177.97,179.1,172.01,174.15,3580608,0
+ALAB.US,D,20250826,000000,174.5,180.91,174.15,178.56,2859177,0
+ALAB.US,D,20250827,000000,183.15,184.49,176.03,179.2,2543439,0
+ALAB.US,D,20250828,000000,182.5,191.2887,182.3525,189.15,4732454,0
+ALAB.US,D,20250829,000000,189.15,189.31,178.56,182.2,3750360,0
+ALAB.US,D,20250902,000000,177.13,180.7,167.5,174.24,5872273,0
+ALAB.US,D,20250903,000000,174.765,179.985,172.5001,176.61,3227676,0
+ALAB.US,D,20250904,000000,178.9,188.05,174.51,187.95,7121114,0
+ALAB.US,D,20250905,000000,194.5,197.37,184,191.2,6502946,0
+ALAB.US,D,20250908,000000,194.7,220.69,194.01,216.1,9797759,0
+ALAB.US,D,20250909,000000,213.305,217.92,208.28,214.49,4669694,0
+ALAB.US,D,20250910,000000,225.435,230.88,217,230.37,6204624,0
+ALAB.US,D,20250911,000000,233.74,237.82,228.51,232.9,4051927,0
+ALAB.US,D,20250912,000000,233,234.7698,226,229.5,3698976,0
+ALAB.US,D,20250915,000000,229,235.88,226.2,231.29,3254157,0
+ALAB.US,D,20250916,000000,232.89,241.29,231.99,238.79,4370701,0
+ALAB.US,D,20250917,000000,244.225,252.6,236.36,249.38,5925315,0
+ALAB.US,D,20250918,000000,255,262.9,244.0501,251.88,6183806,0
+ALAB.US,D,20250919,000000,245.31,249.61,231.18,245.2,22438641,0
+ALAB.US,D,20250922,000000,239.875,243.2,232,237.3,6360511,0
+ALAB.US,D,20250923,000000,236.49,236.49,219.25,230.11,6143565,0
+ALAB.US,D,20250924,000000,212,213.69,195.68,205.27,13345541,0
+ALAB.US,D,20250925,000000,192.55,205.17,191.66,200.64,6227743,0
+ALAB.US,D,20250926,000000,200.535,201.99,193.25,197.78,3317839,0
+ALAB.US,D,20250929,000000,208.215,209.54,198.29,198.8,4092218,0
+ALAB.US,D,20250930,000000,200.69,205.4,189.28,195.8,5498605,0
+ALAB.US,D,20251001,000000,191.79,195.88,186.1197,194.5,4896079,0
+ALAB.US,D,20251002,000000,200,211.6858,198.2,209.6,6604137,0
+ALAB.US,D,20251003,000000,212.5,214.29,198.28,200.74,5188079,0
+ALAB.US,D,20251006,000000,228.56,232,217,220.81,8726006,0
+ALAB.US,D,20251007,000000,221.11,224.12,205.92,212.1,4777072,0
+ALAB.US,D,20251008,000000,214.74,219.675,211.34,219.36,3672365,0
+ALAB.US,D,20251009,000000,222,229.75,219.15,225.43,4635480,0
+ALAB.US,D,20251010,000000,226.17,230,205.82,206.21,6984434,0
+ALAB.US,D,20251013,000000,214.465,216.27,196,199.53,7648896,0
+ALAB.US,D,20251014,000000,183.84,184,160.12,161.55,17592457,0
+ALAB.US,D,20251015,000000,170.57,170.58,158.35,161.465,7563340,0
+ALAB.US,D,20251016,000000,163.96,167.4098,159.8,163.55,6249650,0
+ALAB.US,D,20251017,000000,159.63,160.2652,154.5,159.8,5850354,0
+ALAB.US,D,20251020,000000,155.01,159.75,153.4001,156.31,5762707,0
+ALAB.US,D,20251021,000000,154.5,161.1951,150.33,157.51,4556805,0
+ALAB.US,D,20251022,000000,153.86,158.27,148.51,154.85,5274137,0
+ALAB.US,D,20251023,000000,154.89,166.33,154.89,163.64,5211831,0
+ALAB.US,D,20251024,000000,167.6,170.2,164.335,164.97,4528104,0
+ALAB.US,D,20251027,000000,171,174.23,168,170.28,3950306,0
+ALAB.US,D,20251028,000000,172,174.93,166.7304,168.25,2931104,0
+ALAB.US,D,20251029,000000,171,175.4999,169.5001,173.62,3182850,0
+ALAB.US,D,20251030,000000,168.01,175.64,167.42,169.55,3084501,0
+ALAB.US,D,20251031,000000,181.5,201.86,181,186.68,9392262,0
+ALAB.US,D,20251103,000000,191.385,198.24,187.5,191.56,6035634,0
+ALAB.US,D,20251104,000000,181.37,193.21,179.31,179.31,8955949,0
+ALAB.US,D,20251105,000000,184.075,191.4,172.72,181.94,9339570,0
+ALAB.US,D,20251106,000000,181.72,184,162.38,162.83,6767564,0
+ALAB.US,D,20251107,000000,157.12,165.495,151.61,165.49,6400438,0
+ALAB.US,D,20251110,000000,173,176.8,167.55,173.74,4846607,0
+ALAB.US,D,20251111,000000,170.06,174.37,166.54,167.55,3254691,0
+ALAB.US,D,20251112,000000,167.76,167.955,153.95,157.79,5811875,0
+ALAB.US,D,20251113,000000,154.99,155.07,137.91,144.47,7824639,0
+ALAB.US,D,20251114,000000,139.23,151.4,136.6434,144.34,5697380,0
+ALAB.US,D,20251117,000000,145.375,147.49,137.43,141.39,5409946,0
+ALAB.US,D,20251118,000000,138.1,144.05,136.81,139.52,4069808,0
+ALAB.US,D,20251119,000000,139.53,144.71,137.8,142.01,4224906,0
+ALAB.US,D,20251120,000000,154.48,160.7725,137.55,139.29,10310831,0
+ALAB.US,D,20251121,000000,138.6,143.92,131.42,141.8,6831355,0
+ALAB.US,D,20251124,000000,145.73,151.6084,145,147.75,13436475,0
+ALAB.US,D,20251125,000000,143.515,145.34,136.54,144.78,4268954,0
+ALAB.US,D,20251126,000000,145.61,156.68,144.0443,154.22,5194214,0
+ALAB.US,D,20251128,000000,157.09,158.42,152.33,157.57,2422156,0
+ALAB.US,D,20251201,000000,155.62,173.204,152.81,165.19,7596023,0
+ALAB.US,D,20251202,000000,172.31,182.53,142.51,142.94,17797295,0
+ALAB.US,D,20251203,000000,150.32,153.6,144.67,152.5,7766128,0
+ALAB.US,D,20251204,000000,150.99,154,147,152.51,3813669,0
+ALAB.US,D,20251205,000000,154.85,163.12,154.14,161.23,4414063,0
+ALAB.US,D,20251208,000000,162.9,176.65,161.55,175.74,8033311,0
+ALAB.US,D,20251209,000000,164.09,171.71,163.5101,167.08,5018901,0
+ALAB.US,D,20251210,000000,166.57,167.199,162.61,164.315,2947510,0
+ALAB.US,D,20251211,000000,161.63,174.4,153.25,173.7,5541079,0
+ALAB.US,D,20251212,000000,172.49,172.49,146.88,148.85,10324261,0
+ALAB.US,D,20251215,000000,150.5,152.19,143.08,143.66,5503006,0
+ALAB.US,D,20251216,000000,141.55,147.25,140.61,144.94,3551046,0
+ALAB.US,D,20251217,000000,149.77,152.76,140.1,140.24,4513504,0
+ALAB.US,D,20251218,000000,144.99,148.88,143.68,145.88,3374745,0
+ALAB.US,D,20251219,000000,145.96,166.93,145.96,164.4,9627023,0
+ALAB.US,D,20251222,000000,166.92,175.39,166.51,172.62,4824657,0
+ALAB.US,D,20251223,000000,166.75,171.83,164.5501,168.83,2505659,0
+ALAB.US,D,20251224,000000,169.02,172.33,167.5245,169.97,1279986,0
+ALAB.US,D,20251226,000000,172.13,172.88,166.1,167.26,2089530,0
+ALAB.US,D,20251229,000000,163.85,170.61,160.8,170.105,1939526,0
+ALAB.US,D,20251230,000000,170.52,175.9799,167.5,170.84,2401580,0
+ALAB.US,D,20251231,000000,170.5,174.22,166.3,166.36,2438509,0
+ALAB.US,D,20260102,000000,171.685,182.9,171.685,179.56,5658870,0
+ALAB.US,D,20260105,000000,184.98,185.18,162.53,167.11,7579649,0
+ALAB.US,D,20260106,000000,166.51,166.89,151.1,161.01,8028792,0
+ALAB.US,D,20260107,000000,158,168.49,153.2001,165.77,5045897,0
+ALAB.US,D,20260108,000000,164.97,167.7999,155.55,156.73,3936021,0
+ALAB.US,D,20260109,000000,158.06,164.5,155.64,162.61,4093695,0
+ALAB.US,D,20260112,000000,160.44,175.8,160.25,172.57,4439129,0
+ALAB.US,D,20260113,000000,175,183.5,172.8,180.56,4457103,0
+ALAB.US,D,20260114,000000,176.05,176.05,167.1,172.14,3622807,0
+ALAB.US,D,20260115,000000,176.61,180.66,170.459,174.45,3906835,0
+ALAB.US,D,20260116,000000,179.09,188,177.71,182,5422777,0
+ALAB.US,D,20260120,000000,173.37,189.8,173.02,183.75,5298287,0
+ALAB.US,D,20260121,000000,184.88,184.88,165.3,176.005,6687290,0
+ALAB.US,D,20260122,000000,180.6,182.01,170.54,176.35,4011429,0
+ALAB.US,D,20260123,000000,177.215,178,163.53,169.66,6106393,0
+ALAB.US,D,20260126,000000,168.13,173.52,162.7346,163.25,4026921,0
+ALAB.US,D,20260127,000000,164.36,171.69,160.98,170.93,3385333,0
+ALAB.US,D,20260128,000000,172.48,176.6764,165.3695,167.9,3801170,0
+ALAB.US,D,20260129,000000,166.6,167.295,154.05,160.46,4376582,0
+ALAB.US,D,20260130,000000,158.81,161.17,149.13,150.62,4281170,0
+ALAB.US,D,20260202,000000,148,153.6399,146.76,152.44,3132570,0
+ALAB.US,D,20260203,000000,155.78,163,150.5,158.52,5289956,0
+ALAB.US,D,20260204,000000,158.5,159.5,141.44,144.67,5743557,0
+ALAB.US,D,20260205,000000,140.01,145.65,137.5,142.82,4476894,0
+ALAB.US,D,20260206,000000,152.425,170.01,151.42,169.85,7290562,0
+ALAB.US,D,20260209,000000,169.58,188.4299,169,187.67,7420594,0
+ALAB.US,D,20260210,000000,191.605,192.86,181.01,182.86,8429920,0
+ALAB.US,D,20260211,000000,160.76,162,141.6601,143.71,16419388,0
+ALAB.US,D,20260212,000000,146.08,148.8,126.05,126.58,11444101,0
+ALAB.US,D,20260213,000000,128,133.29,122.57,129.32,7735830,0
+ALAB.US,D,20260217,000000,126.34,126.6452,117.41,123.69,7105650,0
+ALAB.US,D,20260218,000000,124.56,131.67,122.81,129.72,4349981,0
diff --git a/daily/us/nasdaq stocks/1/algm.us.txt b/daily/us/nasdaq stocks/1/algm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..672f5c91f5b2d6ae0e732371868546437499c06a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/algm.us.txt	
@@ -0,0 +1,1332 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALGM.US,D,20201029,000000,19.4,19.74,17.02,17.7,11098382,0
+ALGM.US,D,20201030,000000,17.49,18.725,16.78,18.3,2008571,0
+ALGM.US,D,20201102,000000,18.3,19.8,17.915,19.75,1640598,0
+ALGM.US,D,20201103,000000,19.75,21.43,19.5,21,2075379,0
+ALGM.US,D,20201104,000000,21.11,22.51,20.6,21,6056445,0
+ALGM.US,D,20201105,000000,21,24.43,21,22.75,1048017,0
+ALGM.US,D,20201106,000000,22.92,24.95,22.4,24,1125807,0
+ALGM.US,D,20201109,000000,25.25,27.5,24.3,26.22,1185755,0
+ALGM.US,D,20201110,000000,26.06,26.69,21.7,21.84,1003258,0
+ALGM.US,D,20201111,000000,22.18,22.81,21.64,21.98,358455,0
+ALGM.US,D,20201112,000000,22,23.23,21.81,21.95,372722,0
+ALGM.US,D,20201113,000000,22.13,22.35,20.6,20.82,434785,0
+ALGM.US,D,20201116,000000,21.5,22.21,20.69,21.02,867997,0
+ALGM.US,D,20201117,000000,21.01,24.24,20.93,21.96,652035,0
+ALGM.US,D,20201118,000000,22.2,22.51,21.5,21.6,324288,0
+ALGM.US,D,20201119,000000,21.67,23.9299,21.67,22.53,507264,0
+ALGM.US,D,20201120,000000,22.73,23.7724,22.4234,22.79,851795,0
+ALGM.US,D,20201123,000000,23.5,24,21.86,21.86,1295516,0
+ALGM.US,D,20201124,000000,22.31,25.5299,21.92,23.63,1171491,0
+ALGM.US,D,20201125,000000,24.2,24.86,23.83,24,606823,0
+ALGM.US,D,20201127,000000,25.6,25.9,25,25.41,500216,0
+ALGM.US,D,20201130,000000,26,26.5,23.71,23.95,501030,0
+ALGM.US,D,20201201,000000,23.51,25.45,23.13,24.73,576217,0
+ALGM.US,D,20201202,000000,24.18,26.79,24.03,25.71,833756,0
+ALGM.US,D,20201203,000000,25.94,28.56,25.13,27.12,745301,0
+ALGM.US,D,20201204,000000,28,29.48,27,28,754543,0
+ALGM.US,D,20201207,000000,28.42,28.42,26.5,27.74,384541,0
+ALGM.US,D,20201208,000000,28.11,28.28,26.54,26.6,310680,0
+ALGM.US,D,20201209,000000,26.51,27.5625,24.52,25.37,488190,0
+ALGM.US,D,20201210,000000,25.46,27.79,25.05,26.52,1008491,0
+ALGM.US,D,20201211,000000,27.5,27.9,25.8,26.08,559826,0
+ALGM.US,D,20201214,000000,26.65,27.2,26.13,26.8,303345,0
+ALGM.US,D,20201215,000000,27.77,27.97,26.8,27.37,540202,0
+ALGM.US,D,20201216,000000,28,28.209,26.25,26.52,876769,0
+ALGM.US,D,20201217,000000,26.99,27.23,25.0014,26.25,862502,0
+ALGM.US,D,20201218,000000,26.42,26.84,25.19,25.36,3677276,0
+ALGM.US,D,20201221,000000,25.76,26.4,24.68,26.14,701490,0
+ALGM.US,D,20201222,000000,26.5,27.77,26.5,27.34,1131065,0
+ALGM.US,D,20201223,000000,27.77,27.77,24.09,24.81,1223896,0
+ALGM.US,D,20201224,000000,25.8,25.8,24.65,24.79,402809,0
+ALGM.US,D,20201228,000000,25.06,26.16,24.51,26.03,503782,0
+ALGM.US,D,20201229,000000,26.4,26.58,25.6,26.58,572867,0
+ALGM.US,D,20201230,000000,26.68,28,25.35,25.58,687548,0
+ALGM.US,D,20201231,000000,25.72,27.49,25.6,26.66,512439,0
+ALGM.US,D,20210104,000000,26.98,27.59,24.86,25.52,1033430,0
+ALGM.US,D,20210105,000000,25.77,26.6,25.61,26.16,618899,0
+ALGM.US,D,20210106,000000,25.82,28.27,25.32,28.07,694708,0
+ALGM.US,D,20210107,000000,28.25,31.1522,28.16,29.94,1627733,0
+ALGM.US,D,20210108,000000,30,30.18,28.45,29.19,544074,0
+ALGM.US,D,20210111,000000,28.82,30.33,28.72,30.2,439959,0
+ALGM.US,D,20210112,000000,30.28,31.9,30.2,31.35,1172980,0
+ALGM.US,D,20210113,000000,31.92,33.33,31.88,32.95,910928,0
+ALGM.US,D,20210114,000000,33,34.47,31.81,33.37,927525,0
+ALGM.US,D,20210115,000000,33.3,34.66,31.58,32.72,822630,0
+ALGM.US,D,20210119,000000,33.08,33.5,31.58,32.29,701988,0
+ALGM.US,D,20210120,000000,32.49,33.6864,32.21,32.82,350334,0
+ALGM.US,D,20210121,000000,33.08,34.57,32.565,34.1,369312,0
+ALGM.US,D,20210122,000000,34.17,34.33,32.96,33.5,448015,0
+ALGM.US,D,20210125,000000,34.2,34.4,31.51,31.85,520642,0
+ALGM.US,D,20210126,000000,32.89,33.3562,30.68,30.82,992641,0
+ALGM.US,D,20210127,000000,30.92,30.92,28.65,29.35,831374,0
+ALGM.US,D,20210128,000000,30,30.3561,28.81,29.49,426756,0
+ALGM.US,D,20210129,000000,30,30.05,27.74,27.92,1077164,0
+ALGM.US,D,20210201,000000,29.28,30.48,28.16,30.36,574411,0
+ALGM.US,D,20210202,000000,30.87,32.04,29.66,32.01,649464,0
+ALGM.US,D,20210203,000000,31.3863,32.293,28.5,29.02,1608754,0
+ALGM.US,D,20210204,000000,30.09,31.89,29.62,31.66,838413,0
+ALGM.US,D,20210205,000000,30.74,31.2,28.86,30.19,8652075,0
+ALGM.US,D,20210208,000000,30.5,31.24,30.01,30.84,3984644,0
+ALGM.US,D,20210209,000000,31.26,31.29,30.02,30.46,2337488,0
+ALGM.US,D,20210210,000000,30.99,31.2,30.28,30.46,1670244,0
+ALGM.US,D,20210211,000000,30.56,30.748,29.445,30.54,1247029,0
+ALGM.US,D,20210212,000000,30.97,31,29.81,30.4,884202,0
+ALGM.US,D,20210216,000000,30.76,30.85,29.6306,30.49,795372,0
+ALGM.US,D,20210217,000000,30.44,30.44,29.9136,30.3,815016,0
+ALGM.US,D,20210218,000000,30.07,30.57,29.53,30.29,1046565,0
+ALGM.US,D,20210219,000000,30.5,30.74,29.84,30.135,764039,0
+ALGM.US,D,20210222,000000,29.75,30.0999,29.1,29.46,1101446,0
+ALGM.US,D,20210223,000000,29.43,29.67,27.7101,28.94,1132440,0
+ALGM.US,D,20210224,000000,28.61,29.03,27.04,28.29,1669241,0
+ALGM.US,D,20210225,000000,27.9,28.19,26.31,26.72,1807173,0
+ALGM.US,D,20210226,000000,27.0674,27.4641,25.68,26.14,914948,0
+ALGM.US,D,20210301,000000,26.61,27.19,26.53,27.17,564097,0
+ALGM.US,D,20210302,000000,26.87,27.16,26.26,26.94,503903,0
+ALGM.US,D,20210303,000000,27,27.44,26.405,26.65,780506,0
+ALGM.US,D,20210304,000000,26.35,26.925,23.8123,25.45,1761404,0
+ALGM.US,D,20210305,000000,25.92,26.43,24.305,25.63,819767,0
+ALGM.US,D,20210308,000000,25.37,26.36,24.89,25.14,588964,0
+ALGM.US,D,20210309,000000,25.79,26.4,25.41,25.83,368491,0
+ALGM.US,D,20210310,000000,25.63,26.08,24.98,25.29,471276,0
+ALGM.US,D,20210311,000000,25.83,27.25,25.83,26.96,688496,0
+ALGM.US,D,20210312,000000,26.6,27.14,25.9553,26.79,389415,0
+ALGM.US,D,20210315,000000,26.85,27,26.14,26.88,383029,0
+ALGM.US,D,20210316,000000,26.94,28.08,26.53,26.83,301269,0
+ALGM.US,D,20210317,000000,26.44,26.95,25.65,26.92,544807,0
+ALGM.US,D,20210318,000000,26.36,27.08,26.06,26.07,659497,0
+ALGM.US,D,20210319,000000,25.9,26.75,25.545,26.04,1935918,0
+ALGM.US,D,20210322,000000,26.17,27.48,25.74,26.85,614528,0
+ALGM.US,D,20210323,000000,26.68,26.68,25.3505,25.78,868818,0
+ALGM.US,D,20210324,000000,25.7,26.4,23.71,23.91,684665,0
+ALGM.US,D,20210325,000000,23.58,24.59,23.39,24.43,1096837,0
+ALGM.US,D,20210326,000000,24.38,25.395,24.305,25.27,669747,0
+ALGM.US,D,20210329,000000,25.14,25.17,24.4,24.68,699195,0
+ALGM.US,D,20210330,000000,24.44,25.03,23.7,24.92,925515,0
+ALGM.US,D,20210331,000000,25.48,26.39,25.16,25.35,547030,0
+ALGM.US,D,20210401,000000,25.57,27.32,25.57,27.26,580549,0
+ALGM.US,D,20210405,000000,27.52,28,26.73,28,495535,0
+ALGM.US,D,20210406,000000,27.87,28.27,26.94,27.64,594790,0
+ALGM.US,D,20210407,000000,27.15,27.75,26.96,27.42,315099,0
+ALGM.US,D,20210408,000000,27.76,27.99,27.31,27.88,193515,0
+ALGM.US,D,20210409,000000,27.61,27.7,27.01,27.4,263991,0
+ALGM.US,D,20210412,000000,27.3,27.3,26.15,26.25,420856,0
+ALGM.US,D,20210413,000000,26.35,26.53,25.6417,26.48,544145,0
+ALGM.US,D,20210414,000000,26.35,26.955,25.9201,26.09,627394,0
+ALGM.US,D,20210415,000000,26.49,27.41,25.93,26.76,647254,0
+ALGM.US,D,20210416,000000,26.73,27.38,26.31,26.73,286511,0
+ALGM.US,D,20210419,000000,26.5,26.73,25.43,25.65,548842,0
+ALGM.US,D,20210420,000000,25.4,25.675,24.69,25,1002147,0
+ALGM.US,D,20210421,000000,24.85,26.13,24.63,26.09,315869,0
+ALGM.US,D,20210422,000000,26.08,26.96,25.835,26,289536,0
+ALGM.US,D,20210423,000000,25.94,27.58,25.93,27.06,882421,0
+ALGM.US,D,20210426,000000,27,27.155,26.58,26.86,1109172,0
+ALGM.US,D,20210427,000000,26.68,27.06,26.52,26.59,1224039,0
+ALGM.US,D,20210428,000000,26.5,26.77,25.35,25.85,1065739,0
+ALGM.US,D,20210429,000000,26,26.18,25.16,25.33,716029,0
+ALGM.US,D,20210430,000000,24.85,25.575,24.6,24.68,703838,0
+ALGM.US,D,20210503,000000,24.75,24.75,24.175,24.36,375437,0
+ALGM.US,D,20210504,000000,24.005,24.48,23.42,24.11,757240,0
+ALGM.US,D,20210505,000000,24.3,25.59,24.21,25.24,791635,0
+ALGM.US,D,20210506,000000,25.66,26,24.63,24.85,438671,0
+ALGM.US,D,20210507,000000,24.76,25.25,24.46,24.79,459056,0
+ALGM.US,D,20210510,000000,24.66,24.66,23.795,23.94,698727,0
+ALGM.US,D,20210511,000000,23,24.68,22.54,24.45,779310,0
+ALGM.US,D,20210512,000000,24.1,24.42,22.71,22.86,734447,0
+ALGM.US,D,20210513,000000,23.3,23.83,22.05,22.88,844150,0
+ALGM.US,D,20210514,000000,23.29,23.96,23.08,23.73,467481,0
+ALGM.US,D,20210517,000000,23.55,23.95,23.27,23.8,738411,0
+ALGM.US,D,20210518,000000,23.88,24.46,23.63,23.68,623054,0
+ALGM.US,D,20210519,000000,23.08,24.24,23.08,23.99,490791,0
+ALGM.US,D,20210520,000000,24.08,24.69,23.89,24.59,1417294,0
+ALGM.US,D,20210521,000000,24.71,24.955,23.78,24.02,901334,0
+ALGM.US,D,20210524,000000,24.18,25.03,23.99,24.9,715388,0
+ALGM.US,D,20210525,000000,25.14,25.865,24.97,25.58,778777,0
+ALGM.US,D,20210526,000000,25.47,26.31,24.71,26.01,914784,0
+ALGM.US,D,20210527,000000,25.96,26.94,25.26,26.71,1505101,0
+ALGM.US,D,20210528,000000,26.78,26.97,26.18,26.21,513709,0
+ALGM.US,D,20210601,000000,26.31,26.44,25.42,26.22,521028,0
+ALGM.US,D,20210602,000000,26.18,26.65,25.76,26.65,803862,0
+ALGM.US,D,20210603,000000,26.48,27,26.08,26.28,484025,0
+ALGM.US,D,20210604,000000,26.5,26.98,26.22,26.93,391641,0
+ALGM.US,D,20210607,000000,26.79,27.02,26.43,26.84,901475,0
+ALGM.US,D,20210608,000000,27.08,27.5,27.05,27.36,598629,0
+ALGM.US,D,20210609,000000,27.35,27.48,27.085,27.29,476547,0
+ALGM.US,D,20210610,000000,27.15,27.47,27.04,27.4,364557,0
+ALGM.US,D,20210611,000000,27.1,27.5,27.1,27.47,275509,0
+ALGM.US,D,20210614,000000,27.58,28.19,27.34,27.86,506359,0
+ALGM.US,D,20210615,000000,27.85,28.27,27.185,27.25,508995,0
+ALGM.US,D,20210616,000000,27.26,27.7225,27.05,27.27,595881,0
+ALGM.US,D,20210617,000000,27.13,27.74,26.96,27.18,728845,0
+ALGM.US,D,20210618,000000,26.89,26.97,25.81,26.55,1251953,0
+ALGM.US,D,20210621,000000,26.5,26.88,26.18,26.55,619025,0
+ALGM.US,D,20210622,000000,26.44,27,26.25,26.54,412600,0
+ALGM.US,D,20210623,000000,26.54,26.88,26.46,26.61,248878,0
+ALGM.US,D,20210624,000000,26.77,27.46,26.77,27.42,246247,0
+ALGM.US,D,20210625,000000,27.33,27.66,27.14,27.32,1197224,0
+ALGM.US,D,20210628,000000,27.42,27.79,27.28,27.71,354075,0
+ALGM.US,D,20210629,000000,27.75,27.99,27.59,27.75,233068,0
+ALGM.US,D,20210630,000000,27.8,28,27.46,27.7,364649,0
+ALGM.US,D,20210701,000000,27.6,27.73,27.07,27.37,565324,0
+ALGM.US,D,20210702,000000,27.53,27.7,27.33,27.64,322305,0
+ALGM.US,D,20210706,000000,27.72,28.83,27.5,28.24,1133160,0
+ALGM.US,D,20210707,000000,28.24,28.395,27.41,27.66,625081,0
+ALGM.US,D,20210708,000000,26.71,27.14,26.24,27.09,364756,0
+ALGM.US,D,20210709,000000,27.495,27.64,26.98,27.53,365278,0
+ALGM.US,D,20210712,000000,27.64,28.0385,27.41,27.97,343416,0
+ALGM.US,D,20210713,000000,27.92,27.9804,27.05,27.3,275613,0
+ALGM.US,D,20210714,000000,27.64,27.96,26.67,26.77,274608,0
+ALGM.US,D,20210715,000000,26.65,26.65,25.62,26.03,185238,0
+ALGM.US,D,20210716,000000,26.08,26.19,25.1,25.23,352912,0
+ALGM.US,D,20210719,000000,24.72,25.49,24.285,25.48,559549,0
+ALGM.US,D,20210720,000000,25.6,26.25,25.14,26.01,366327,0
+ALGM.US,D,20210721,000000,25.97,26.76,25.87,26.66,401545,0
+ALGM.US,D,20210722,000000,26.55,26.55,25.77,25.88,264198,0
+ALGM.US,D,20210723,000000,25.95,26.225,25.44,26.17,347065,0
+ALGM.US,D,20210726,000000,26.12,26.35,25.71,25.86,293500,0
+ALGM.US,D,20210727,000000,25.72,25.75,24.44,24.93,381679,0
+ALGM.US,D,20210728,000000,24.98,25.49,24.79,25.28,800114,0
+ALGM.US,D,20210729,000000,25.91,27.58,25.51,27.12,1108861,0
+ALGM.US,D,20210730,000000,26.9,27.46,26.18,27.41,856314,0
+ALGM.US,D,20210802,000000,27.5,28.24,27.5,27.73,577594,0
+ALGM.US,D,20210803,000000,27.73,28.24,27.25,28.22,407947,0
+ALGM.US,D,20210804,000000,28.15,28.63,28.02,28.52,372466,0
+ALGM.US,D,20210805,000000,28.5,28.96,28.23,28.89,347351,0
+ALGM.US,D,20210806,000000,28.58,29.12,28.44,28.53,280227,0
+ALGM.US,D,20210809,000000,28.5,29.05,28.12,28.72,328994,0
+ALGM.US,D,20210810,000000,28.86,29.29,28.4,29.23,274292,0
+ALGM.US,D,20210811,000000,29.23,29.48,28.68,28.92,247592,0
+ALGM.US,D,20210812,000000,28.72,29.25,28.3,29.16,404116,0
+ALGM.US,D,20210813,000000,29.06,29.605,28.84,29.59,263805,0
+ALGM.US,D,20210816,000000,29.6,30.06,28.61,29.13,582244,0
+ALGM.US,D,20210817,000000,28.79,28.91,27.68,28.14,221088,0
+ALGM.US,D,20210818,000000,27.598,28.2799,27.598,27.83,354344,0
+ALGM.US,D,20210819,000000,27.55,28.13,27.28,27.88,264013,0
+ALGM.US,D,20210820,000000,28.04,28.94,27.93,28.25,377049,0
+ALGM.US,D,20210823,000000,28.37,28.75,27.95,28.3,363828,0
+ALGM.US,D,20210824,000000,28.27,28.955,28.16,28.4,183267,0
+ALGM.US,D,20210825,000000,28.96,29.475,28.62,29.11,473074,0
+ALGM.US,D,20210826,000000,29.075,29.55,28.88,29.14,200528,0
+ALGM.US,D,20210827,000000,29.43,30.46,29.35,30.41,460085,0
+ALGM.US,D,20210830,000000,30.4,30.87,29.93,30.53,852925,0
+ALGM.US,D,20210831,000000,30.27,30.4,29.6712,30.05,1171019,0
+ALGM.US,D,20210901,000000,30,30.65,29.72,30.16,622983,0
+ALGM.US,D,20210902,000000,30.18,30.77,29.99,30.69,491896,0
+ALGM.US,D,20210903,000000,30.69,31.48,30.58,31.05,665918,0
+ALGM.US,D,20210907,000000,31,31.96,30.93,31.19,618438,0
+ALGM.US,D,20210908,000000,31,31.31,30.52,31.21,467210,0
+ALGM.US,D,20210909,000000,31.21,31.25,30.45,30.64,664280,0
+ALGM.US,D,20210910,000000,31,31.79,30.71,30.72,543873,0
+ALGM.US,D,20210913,000000,31.21,33.85,31.185,33.29,1868140,0
+ALGM.US,D,20210914,000000,33.01,34.3984,32.83,33.98,1133909,0
+ALGM.US,D,20210915,000000,34,36.58,33.9,36.46,1574056,0
+ALGM.US,D,20210916,000000,36.25,36.85,35.4,35.74,1067754,0
+ALGM.US,D,20210917,000000,35.74,35.74,34.5,34.55,3722852,0
+ALGM.US,D,20210920,000000,33.34,33.9,32.53,33.36,950961,0
+ALGM.US,D,20210921,000000,33.86,33.88,33.09,33.58,430403,0
+ALGM.US,D,20210922,000000,33.78,34.51,33.48,34.42,424954,0
+ALGM.US,D,20210923,000000,34.46,35.05,34.19,34.97,280988,0
+ALGM.US,D,20210924,000000,34.66,35.1,34.34,34.44,264243,0
+ALGM.US,D,20210927,000000,34.29,34.66,33.75,34.51,275469,0
+ALGM.US,D,20210928,000000,33.78,33.95,32.6,33.02,575964,0
+ALGM.US,D,20210929,000000,33.19,33.23,31.33,31.79,801229,0
+ALGM.US,D,20210930,000000,32.05,32.89,31.88,31.96,380595,0
+ALGM.US,D,20211001,000000,32,32.2,31.16,31.51,410844,0
+ALGM.US,D,20211004,000000,31.51,31.51,29.41,30.22,492227,0
+ALGM.US,D,20211005,000000,30.57,30.89,30.17,30.22,460274,0
+ALGM.US,D,20211006,000000,29.71,30.435,29.46,30.04,512458,0
+ALGM.US,D,20211007,000000,30.41,31.28,30.41,30.79,305334,0
+ALGM.US,D,20211008,000000,30.79,30.97,30.12,30.29,177137,0
+ALGM.US,D,20211011,000000,29.98,30.425,29.58,29.67,534189,0
+ALGM.US,D,20211012,000000,30,30.37,29.53,29.69,400550,0
+ALGM.US,D,20211013,000000,29.97,30.25,29.49,29.66,285316,0
+ALGM.US,D,20211014,000000,30.3,30.81,30.01,30.71,324897,0
+ALGM.US,D,20211015,000000,30.8,31.57,30.58,31.35,407807,0
+ALGM.US,D,20211018,000000,31.1,31.35,30.31,31.29,703372,0
+ALGM.US,D,20211019,000000,31.48,32.45,31.29,32.13,663942,0
+ALGM.US,D,20211020,000000,32.13,32.22,31.36,32.13,365451,0
+ALGM.US,D,20211021,000000,32.17,33.4,32.03,33.33,392977,0
+ALGM.US,D,20211022,000000,33.54,33.61,32.53,33.13,376495,0
+ALGM.US,D,20211025,000000,33.43,33.6,32.91,33.1,399985,0
+ALGM.US,D,20211026,000000,33.25,33.59,32.81,33.08,328834,0
+ALGM.US,D,20211027,000000,33.05,33.45,32.69,32.7,650208,0
+ALGM.US,D,20211028,000000,33.04,35.97,32.49,33.83,2037151,0
+ALGM.US,D,20211029,000000,34,34.515,32.69,33.36,1006715,0
+ALGM.US,D,20211101,000000,31.34,31.4,30.01,31.34,4462308,0
+ALGM.US,D,20211102,000000,31.5,31.53,30.84,31.38,1249121,0
+ALGM.US,D,20211103,000000,31.22,31.99,30.76,31.8,1062263,0
+ALGM.US,D,20211104,000000,32.05,32.05,31.38,31.93,435451,0
+ALGM.US,D,20211105,000000,32.14,32.765,31.76,32.22,806958,0
+ALGM.US,D,20211108,000000,32.51,33.0195,32.18,32.68,988838,0
+ALGM.US,D,20211109,000000,32.78,32.9,31.91,32.64,1029709,0
+ALGM.US,D,20211110,000000,32.04,32.69,31.78,32.04,954045,0
+ALGM.US,D,20211111,000000,32.39,32.87,32.02,32.73,567540,0
+ALGM.US,D,20211112,000000,32.73,33.31,32.7,32.97,289890,0
+ALGM.US,D,20211115,000000,33.06,33.36,32.89,33.08,404175,0
+ALGM.US,D,20211116,000000,33.33,33.605,32.8613,33.48,461289,0
+ALGM.US,D,20211117,000000,33.4,33.57,32.66,32.89,333230,0
+ALGM.US,D,20211118,000000,33.24,33.435,32.17,32.47,960032,0
+ALGM.US,D,20211119,000000,32.4,33.07,32.24,32.82,293966,0
+ALGM.US,D,20211122,000000,33,33.06,31.62,31.65,466424,0
+ALGM.US,D,20211123,000000,31.295,31.83,30.18,31.1,765365,0
+ALGM.US,D,20211124,000000,30.8,31.63,30.5,31.6,303610,0
+ALGM.US,D,20211126,000000,30.53,31.32,30.31,30.93,280536,0
+ALGM.US,D,20211129,000000,31.51,32.02,31.3,31.82,551758,0
+ALGM.US,D,20211130,000000,31.56,31.92,30.44,31.23,1150363,0
+ALGM.US,D,20211201,000000,32.04,32.5267,31.47,31.51,1264901,0
+ALGM.US,D,20211202,000000,31.15,32.5,31.15,31.8,947236,0
+ALGM.US,D,20211203,000000,32.32,32.79,31.61,32.25,651584,0
+ALGM.US,D,20211206,000000,32.44,32.49,31.03,32.06,741545,0
+ALGM.US,D,20211207,000000,32.72,35,32.72,34.55,897934,0
+ALGM.US,D,20211208,000000,34.21,35.3,33.5538,34.86,556175,0
+ALGM.US,D,20211209,000000,34.51,35.2999,33.78,33.81,455668,0
+ALGM.US,D,20211210,000000,34.34,34.505,33.32,33.87,608627,0
+ALGM.US,D,20211213,000000,34,34.87,33.58,33.61,640872,0
+ALGM.US,D,20211214,000000,33,33.59,32.17,33.05,905168,0
+ALGM.US,D,20211215,000000,33.27,34.916,32.82,34.7,1379230,0
+ALGM.US,D,20211216,000000,34.97,36.77,32.03,32.77,1312158,0
+ALGM.US,D,20211217,000000,32.46,33.85,32.1293,33.12,1803821,0
+ALGM.US,D,20211220,000000,33.05,33.36,32.1004,32.8,931996,0
+ALGM.US,D,20211221,000000,33.34,34.09,32.66,33.83,694817,0
+ALGM.US,D,20211222,000000,33.64,33.98,33.16,33.84,526336,0
+ALGM.US,D,20211223,000000,33.9,34.88,33.73,34.49,421357,0
+ALGM.US,D,20211227,000000,34.83,36.08,34.25,35.72,975529,0
+ALGM.US,D,20211228,000000,36.16,38.281,35.45,35.68,1408098,0
+ALGM.US,D,20211229,000000,35.52,36.06,34.851,35.6,672844,0
+ALGM.US,D,20211230,000000,35.69,36.75,35.6,36.07,469750,0
+ALGM.US,D,20211231,000000,36.07,36.71,35.7793,36.18,393077,0
+ALGM.US,D,20220103,000000,36.6,37.29,35.95,36.41,543406,0
+ALGM.US,D,20220104,000000,36.78,36.92,34.05,35.28,1715122,0
+ALGM.US,D,20220105,000000,34.95,35.37,33.16,33.21,1796671,0
+ALGM.US,D,20220106,000000,33,33.7,32.44,32.97,602664,0
+ALGM.US,D,20220107,000000,32.97,33.29,32.02,32.17,863374,0
+ALGM.US,D,20220110,000000,31.55,32.3,31.35,32.23,834331,0
+ALGM.US,D,20220111,000000,32.18,32.74,31.5,32.46,674564,0
+ALGM.US,D,20220112,000000,32.68,33.08,32.02,32.13,824922,0
+ALGM.US,D,20220113,000000,32.59,33.08,30.6,30.81,863716,0
+ALGM.US,D,20220114,000000,30.95,31.3,30.23,30.76,573361,0
+ALGM.US,D,20220118,000000,30.2046,30.2046,28.58,28.66,667730,0
+ALGM.US,D,20220119,000000,28.79,29.45,27.75,27.86,743507,0
+ALGM.US,D,20220120,000000,28.08,28.21,26.92,26.99,718817,0
+ALGM.US,D,20220121,000000,26.73,27.815,26.5,26.59,941136,0
+ALGM.US,D,20220124,000000,25.94,27.42,24.94,27.41,781117,0
+ALGM.US,D,20220125,000000,26.54,26.73,25.38,26.06,744203,0
+ALGM.US,D,20220126,000000,27.825,27.825,26.28,26.6,902602,0
+ALGM.US,D,20220127,000000,27.08,27.705,25.23,25.61,877733,0
+ALGM.US,D,20220128,000000,25.49,26.34,24.94,26.33,1100760,0
+ALGM.US,D,20220131,000000,26.57,28.51,26.57,28.38,1176366,0
+ALGM.US,D,20220201,000000,29.25,29.25,27.67,28.69,1123748,0
+ALGM.US,D,20220202,000000,29.65,29.98,28.34,28.63,768092,0
+ALGM.US,D,20220203,000000,28.12,28.83,27.125,27.57,621050,0
+ALGM.US,D,20220204,000000,27.54,28.1325,27.04,27.8,690284,0
+ALGM.US,D,20220207,000000,28.01,28.54,27.24,27.79,643993,0
+ALGM.US,D,20220208,000000,27.88,28.88,27.56,28.58,671695,0
+ALGM.US,D,20220209,000000,29.06,29.69,28.38,29.65,337718,0
+ALGM.US,D,20220210,000000,28.82,29.925,28.4315,28.92,307175,0
+ALGM.US,D,20220211,000000,29.02,29.43,27.33,27.53,270301,0
+ALGM.US,D,20220214,000000,27.3,28.3,27.19,27.71,384150,0
+ALGM.US,D,20220215,000000,28.38,29.23,28.01,29.03,604095,0
+ALGM.US,D,20220216,000000,28.58,29.34,28.16,29.26,242047,0
+ALGM.US,D,20220217,000000,28.91,28.91,28.08,28.13,241361,0
+ALGM.US,D,20220218,000000,28.15,28.3,27.45,27.88,331415,0
+ALGM.US,D,20220222,000000,27.55,28.29,26.92,27.34,409836,0
+ALGM.US,D,20220223,000000,27.78,28.24,26.63,26.7,307208,0
+ALGM.US,D,20220224,000000,25,28.69,24.9626,28.51,773533,0
+ALGM.US,D,20220225,000000,28.56,28.61,27.48,28.48,502613,0
+ALGM.US,D,20220228,000000,28.22,28.825,28.005,28.67,509416,0
+ALGM.US,D,20220301,000000,28.25,28.88,27.36,27.7,414869,0
+ALGM.US,D,20220302,000000,28.05,28.23,27.45,27.84,479138,0
+ALGM.US,D,20220303,000000,28.22,28.26,26.83,26.94,432137,0
+ALGM.US,D,20220304,000000,26.61,26.72,25.58,25.95,350258,0
+ALGM.US,D,20220307,000000,25.96,26.3,24.9,25,757688,0
+ALGM.US,D,20220308,000000,24.93,26.61,24.91,25.67,474637,0
+ALGM.US,D,20220309,000000,26.55,27.22,26.48,26.71,261440,0
+ALGM.US,D,20220310,000000,25.98,26.48,25.53,26.25,283736,0
+ALGM.US,D,20220311,000000,26.54,26.99,25.75,25.77,272876,0
+ALGM.US,D,20220314,000000,25.92,26.415,24.81,25.08,606545,0
+ALGM.US,D,20220315,000000,25.25,25.94,25.12,25.91,425086,0
+ALGM.US,D,20220316,000000,26.34,27.825,26.18,27.53,615565,0
+ALGM.US,D,20220317,000000,27.44,28.34,27.19,28.25,487094,0
+ALGM.US,D,20220318,000000,28.14,29.53,28.08,29.5,603445,0
+ALGM.US,D,20220321,000000,29.38,29.69,28.8,29.37,322804,0
+ALGM.US,D,20220322,000000,29.3,29.78,28.73,29.07,491460,0
+ALGM.US,D,20220323,000000,28.86,29.29,28.14,28.31,790072,0
+ALGM.US,D,20220324,000000,28.53,29.32,28.265,29.32,315732,0
+ALGM.US,D,20220325,000000,29.39,29.49,28.66,29.18,420278,0
+ALGM.US,D,20220328,000000,28.84,29.025,28.05,28.87,401173,0
+ALGM.US,D,20220329,000000,29.41,30.17,29.3,30.05,462085,0
+ALGM.US,D,20220330,000000,29.77,30.13,29.2,29.49,494618,0
+ALGM.US,D,20220331,000000,29.35,29.41,28.34,28.4,461448,0
+ALGM.US,D,20220401,000000,28.51,28.64,27.77,28.17,377818,0
+ALGM.US,D,20220404,000000,28.58,28.93,27.77,28.14,415185,0
+ALGM.US,D,20220405,000000,28.03,28.15,26.38,26.54,1160437,0
+ALGM.US,D,20220406,000000,26.05,26.19,25.18,25.66,586004,0
+ALGM.US,D,20220407,000000,25.53,26.19,24.76,25.41,531377,0
+ALGM.US,D,20220408,000000,25.21,25.41,24.68,24.69,469377,0
+ALGM.US,D,20220411,000000,24.31,25.07,23.96,24.02,407083,0
+ALGM.US,D,20220412,000000,24.5,24.69,23.72,23.75,529207,0
+ALGM.US,D,20220413,000000,23.96,24.76,23.72,24.47,473226,0
+ALGM.US,D,20220414,000000,24.55,24.566,23.78,23.98,360153,0
+ALGM.US,D,20220418,000000,23.75,24.49,23.75,24.4,266995,0
+ALGM.US,D,20220419,000000,24.24,25.185,23.86,24.97,533427,0
+ALGM.US,D,20220420,000000,25.78,25.92,24.71,24.82,400732,0
+ALGM.US,D,20220421,000000,25.38,25.565,23.98,24.22,329300,0
+ALGM.US,D,20220422,000000,24.17,24.51,23.94,24.07,346431,0
+ALGM.US,D,20220425,000000,23.3,24.58,23.2,24.55,698925,0
+ALGM.US,D,20220426,000000,24.33,24.33,23.26,23.87,892725,0
+ALGM.US,D,20220427,000000,23.72,24.69,23.53,23.89,632801,0
+ALGM.US,D,20220428,000000,24.37,25.22,24.01,25.08,474094,0
+ALGM.US,D,20220429,000000,24.73,25.3288,24.23,24.31,438986,0
+ALGM.US,D,20220502,000000,24.37,25.18,24.06,25.12,462973,0
+ALGM.US,D,20220503,000000,25.08,25.89,24.96,25.74,353428,0
+ALGM.US,D,20220504,000000,26.01,26.39,24.8,26.37,685889,0
+ALGM.US,D,20220505,000000,25.76,26.12,25.21,25.76,454743,0
+ALGM.US,D,20220506,000000,25.44,25.96,24.82,25.29,374433,0
+ALGM.US,D,20220509,000000,24.72,25.05,23.64,23.95,608911,0
+ALGM.US,D,20220510,000000,24.2,24.44,21.91,22.91,1353183,0
+ALGM.US,D,20220511,000000,22.97,23.88,22.32,22.4,621009,0
+ALGM.US,D,20220512,000000,22.36,23.02,21.93,22.55,979590,0
+ALGM.US,D,20220513,000000,23.14,24.04,22.86,23.62,736690,0
+ALGM.US,D,20220516,000000,23.53,23.89,23.2148,23.48,661272,0
+ALGM.US,D,20220517,000000,23.86,24.64,23.785,24.24,843953,0
+ALGM.US,D,20220518,000000,23.86,24.49,22.91,23.09,450534,0
+ALGM.US,D,20220519,000000,22.96,23.97,22.94,23.31,720216,0
+ALGM.US,D,20220520,000000,23.94,24.05,22.65,23.63,562358,0
+ALGM.US,D,20220523,000000,23.89,24.22,23.4,24.2,847690,0
+ALGM.US,D,20220524,000000,23.93,23.985,23.24,23.73,633886,0
+ALGM.US,D,20220525,000000,23.68,24.32,23.44,24.16,680713,0
+ALGM.US,D,20220526,000000,23.43,25,22.56,24.58,1056794,0
+ALGM.US,D,20220527,000000,24.83,25.6525,24.83,25.55,741010,0
+ALGM.US,D,20220531,000000,25.38,25.92,24.82,25.75,1080014,0
+ALGM.US,D,20220601,000000,26.03,26.287,25.11,25.35,1429824,0
+ALGM.US,D,20220602,000000,25.36,25.93,25.25,25.72,913990,0
+ALGM.US,D,20220603,000000,25.14,25.49,24.65,25.08,539923,0
+ALGM.US,D,20220606,000000,25.34,25.525,24.14,24.49,764785,0
+ALGM.US,D,20220607,000000,24.15,24.99,24.14,24.96,422089,0
+ALGM.US,D,20220608,000000,24.82,25.02,24.36,24.47,615782,0
+ALGM.US,D,20220609,000000,24.19,24.65,23.7,23.73,426342,0
+ALGM.US,D,20220610,000000,23.35,23.62,22.76,23,598663,0
+ALGM.US,D,20220613,000000,22.31,22.695,21.39,21.45,625218,0
+ALGM.US,D,20220614,000000,21.67,22.02,21.18,21.72,618883,0
+ALGM.US,D,20220615,000000,22,22.37,21.52,22.03,689250,0
+ALGM.US,D,20220616,000000,21.36,21.56,20.09,20.34,732745,0
+ALGM.US,D,20220617,000000,20.45,21.06,20.08,20.72,1246903,0
+ALGM.US,D,20220621,000000,21.08,21.527,21.07,21.22,624191,0
+ALGM.US,D,20220622,000000,20.93,21.155,20.621,20.8,477559,0
+ALGM.US,D,20220623,000000,21.03,21.03,20.49,20.75,494259,0
+ALGM.US,D,20220624,000000,21.01,21.59,20.793,21.43,1017297,0
+ALGM.US,D,20220627,000000,21.69,21.88,21.25,21.52,406424,0
+ALGM.US,D,20220628,000000,21.5,21.69,21.17,21.19,480056,0
+ALGM.US,D,20220629,000000,20.83,21.11,20.44,20.89,477872,0
+ALGM.US,D,20220630,000000,20.65,21.02,20.3,20.69,398485,0
+ALGM.US,D,20220701,000000,20.43,20.4662,19.61,19.96,428137,0
+ALGM.US,D,20220705,000000,19.39,19.71,19.2022,19.63,417621,0
+ALGM.US,D,20220706,000000,19.65,19.79,19.33,19.63,388847,0
+ALGM.US,D,20220707,000000,20,20.505,19.935,20.32,378486,0
+ALGM.US,D,20220708,000000,20.09,20.46,19.94,20.39,362441,0
+ALGM.US,D,20220711,000000,20.09,20.3,19.8,19.94,274430,0
+ALGM.US,D,20220712,000000,20.12,20.27,19.592,19.87,319208,0
+ALGM.US,D,20220713,000000,19.55,19.9988,19.45,19.68,286701,0
+ALGM.US,D,20220714,000000,19.9,20.67,19.45,20.64,526771,0
+ALGM.US,D,20220715,000000,20.94,21.41,20.74,21.16,689958,0
+ALGM.US,D,20220718,000000,21.55,21.55,20.85,20.94,434708,0
+ALGM.US,D,20220719,000000,21.12,22.05,21.08,21.96,403458,0
+ALGM.US,D,20220720,000000,22.04,22.82,21.87,22.72,314411,0
+ALGM.US,D,20220721,000000,22.7,23.04,22.52,22.89,483838,0
+ALGM.US,D,20220722,000000,22.9,22.9,22.22,22.47,293308,0
+ALGM.US,D,20220725,000000,22.4,22.4,22.06,22.34,231569,0
+ALGM.US,D,20220726,000000,22.24,22.385,22.145,22.22,334474,0
+ALGM.US,D,20220727,000000,22.6,24.055,22.6,23.89,883973,0
+ALGM.US,D,20220728,000000,23.73,24.62,22.94,24.25,816801,0
+ALGM.US,D,20220729,000000,24.38,25.1,24.03,24.83,889447,0
+ALGM.US,D,20220801,000000,24.71,25.33,24.36,25.18,531581,0
+ALGM.US,D,20220802,000000,24.93,25.6,24.84,25.41,317987,0
+ALGM.US,D,20220803,000000,25.48,26.6,25.44,26.35,457320,0
+ALGM.US,D,20220804,000000,26.31,26.85,26.16,26.75,472139,0
+ALGM.US,D,20220805,000000,26.47,26.7244,26.02,26.4,367766,0
+ALGM.US,D,20220808,000000,25.74,26.42,25.29,25.98,352582,0
+ALGM.US,D,20220809,000000,25.52,25.645,24.21,24.55,467362,0
+ALGM.US,D,20220810,000000,25.5,25.87,24.83,25.8,443743,0
+ALGM.US,D,20220811,000000,26,26.53,25.75,25.78,279209,0
+ALGM.US,D,20220812,000000,25.96,26.52,25.95,26.51,284113,0
+ALGM.US,D,20220815,000000,26.4,26.62,26.12,26.48,211289,0
+ALGM.US,D,20220816,000000,26.19,26.61,26.12,26.4,318942,0
+ALGM.US,D,20220817,000000,25.99,26.13,25.4,25.66,280400,0
+ALGM.US,D,20220818,000000,25.5,26.3,25.5,26.24,297419,0
+ALGM.US,D,20220819,000000,25.8,25.92,25.4,25.4,340521,0
+ALGM.US,D,20220822,000000,24.75,25.1,24.47,24.65,405972,0
+ALGM.US,D,20220823,000000,24.63,25.14,24.63,24.7,361111,0
+ALGM.US,D,20220824,000000,24.84,25.08,24.64,24.97,179569,0
+ALGM.US,D,20220825,000000,25.05,25.86,25.05,25.58,312369,0
+ALGM.US,D,20220826,000000,25.59,25.72,24.39,24.41,307075,0
+ALGM.US,D,20220829,000000,24.05,24.3,23.67,23.78,372694,0
+ALGM.US,D,20220830,000000,24.07,24.54,23.32,23.76,452667,0
+ALGM.US,D,20220831,000000,23.73,23.98,23.18,23.32,564953,0
+ALGM.US,D,20220901,000000,22.84,22.97,21.36,22.07,637307,0
+ALGM.US,D,20220902,000000,22.37,22.76,21.8,22,551347,0
+ALGM.US,D,20220906,000000,22.23,22.96,22,22.45,770150,0
+ALGM.US,D,20220907,000000,22.71,22.92,21.74,22.81,379968,0
+ALGM.US,D,20220908,000000,22.33,23.18,22.28,23.12,408934,0
+ALGM.US,D,20220909,000000,23.43,23.72,23.24,23.55,246930,0
+ALGM.US,D,20220912,000000,23.6,23.88,23.27,23.67,319062,0
+ALGM.US,D,20220913,000000,22.7,23.23,22.61,23.03,453834,0
+ALGM.US,D,20220914,000000,23.48,23.48,22.5,22.88,873929,0
+ALGM.US,D,20220915,000000,22.69,22.78,22.04,22.48,699425,0
+ALGM.US,D,20220916,000000,22.12,22.42,21.89,22.29,1935331,0
+ALGM.US,D,20220919,000000,21.98,22.48,21.97,22.32,284450,0
+ALGM.US,D,20220920,000000,22.06,22.63,21.8921,22.17,498406,0
+ALGM.US,D,20220921,000000,22.35,22.98,22.12,22.14,584371,0
+ALGM.US,D,20220922,000000,21.99,22.06,21.48,21.98,477315,0
+ALGM.US,D,20220923,000000,21.64,21.76,21.18,21.6,526945,0
+ALGM.US,D,20220926,000000,21.51,21.85,21.18,21.55,568938,0
+ALGM.US,D,20220927,000000,21.98,22.5162,21.97,22.27,595732,0
+ALGM.US,D,20220928,000000,22.26,23.33,22.06,23.26,1058291,0
+ALGM.US,D,20220929,000000,22.82,22.85,22.09,22.23,553468,0
+ALGM.US,D,20220930,000000,21.99,22.3975,21.81,21.85,334099,0
+ALGM.US,D,20221003,000000,22.14,22.76,21.96,22.56,758894,0
+ALGM.US,D,20221004,000000,23.28,23.65,23.04,23.19,562813,0
+ALGM.US,D,20221005,000000,22.9,23.78,22.63,23.7,628623,0
+ALGM.US,D,20221006,000000,23.7,24.2,23.55,23.91,717700,0
+ALGM.US,D,20221007,000000,23.18,23.43,22.97,23.11,518808,0
+ALGM.US,D,20221010,000000,22.96,22.9748,21.72,22.4,837102,0
+ALGM.US,D,20221011,000000,22.01,22.125,20.85,21.26,663009,0
+ALGM.US,D,20221012,000000,21.32,21.32,20.795,20.88,610012,0
+ALGM.US,D,20221013,000000,20.09,21.56,19.8,21.23,786700,0
+ALGM.US,D,20221014,000000,21.37,21.43,20.18,20.21,312344,0
+ALGM.US,D,20221017,000000,20.72,20.99,20.51,20.7,320349,0
+ALGM.US,D,20221018,000000,21.22,21.51,20.91,21.24,441056,0
+ALGM.US,D,20221019,000000,21.15,21.2,20.7,20.92,317707,0
+ALGM.US,D,20221020,000000,21,21.46,20.81,21.01,461914,0
+ALGM.US,D,20221021,000000,21.01,21.96,20.76,21.88,386651,0
+ALGM.US,D,20221024,000000,22.09,22.24,21.37,22.2,593266,0
+ALGM.US,D,20221025,000000,22.38,23.24,22.38,22.69,485692,0
+ALGM.US,D,20221026,000000,22.5,23.26,22.06,22.68,301180,0
+ALGM.US,D,20221027,000000,22.92,24.21,22.87,23.83,1378237,0
+ALGM.US,D,20221028,000000,24.01,25.66,23.92,25.36,1251974,0
+ALGM.US,D,20221031,000000,25.01,26.005,24.755,25.41,1456241,0
+ALGM.US,D,20221101,000000,25.77,26.09,25.15,25.86,663741,0
+ALGM.US,D,20221102,000000,25.94,26.13,25.23,25.25,660310,0
+ALGM.US,D,20221103,000000,25,25.72,24.4101,25.43,713993,0
+ALGM.US,D,20221104,000000,26.11,26.41,25.525,26.19,741243,0
+ALGM.US,D,20221107,000000,26.25,26.29,25.8512,26.23,741776,0
+ALGM.US,D,20221108,000000,26.41,27.41,26.11,26.4,728340,0
+ALGM.US,D,20221109,000000,26,26.55,25.82,26.31,620304,0
+ALGM.US,D,20221110,000000,27.5,28.15,26.915,28.06,1020486,0
+ALGM.US,D,20221111,000000,28.21,29.06,28.07,28.53,1098690,0
+ALGM.US,D,20221114,000000,28.43,28.78,27.8,28.54,702781,0
+ALGM.US,D,20221115,000000,29.44,30.47,28.95,29.27,1673646,0
+ALGM.US,D,20221116,000000,29.25,29.25,28.14,28.22,918436,0
+ALGM.US,D,20221117,000000,27.95,29.455,27.81,29.24,1957115,0
+ALGM.US,D,20221118,000000,30.12,30.3051,29.12,29.51,1006483,0
+ALGM.US,D,20221121,000000,29.74,30.02,29.3,29.4,716283,0
+ALGM.US,D,20221122,000000,29.68,30.42,29.54,30.3,848769,0
+ALGM.US,D,20221123,000000,30.65,31.65,30.5,31.56,1237214,0
+ALGM.US,D,20221125,000000,31.82,31.97,30.89,30.95,600445,0
+ALGM.US,D,20221128,000000,30.72,30.92,30,30.06,829482,0
+ALGM.US,D,20221129,000000,30.01,30.2199,29.43,29.65,1352388,0
+ALGM.US,D,20221130,000000,29.45,31.14,29.055,31.14,1046417,0
+ALGM.US,D,20221201,000000,31.17,31.57,30.75,31.15,952058,0
+ALGM.US,D,20221202,000000,30.44,31.53,30.18,31.5,898456,0
+ALGM.US,D,20221205,000000,33.33,33.49,32.18,32.54,3408304,0
+ALGM.US,D,20221206,000000,32.51,32.78,31.595,31.84,1595268,0
+ALGM.US,D,20221207,000000,31.55,32.13,31.55,31.8,930779,0
+ALGM.US,D,20221208,000000,31.93,32.71,31.7363,32.6,822454,0
+ALGM.US,D,20221209,000000,32.35,32.9799,32.03,32.48,1362796,0
+ALGM.US,D,20221212,000000,32.43,32.73,32.15,32.52,819907,0
+ALGM.US,D,20221213,000000,33.11,34.14,32.78,33.01,1525643,0
+ALGM.US,D,20221214,000000,33.01,33.285,32.18,32.49,1568879,0
+ALGM.US,D,20221215,000000,32,32.18,30.5,30.62,2040946,0
+ALGM.US,D,20221216,000000,30.5,30.59,29.4301,30.16,11192254,0
+ALGM.US,D,20221219,000000,30.08,30.2,29.49,29.73,1345524,0
+ALGM.US,D,20221220,000000,29.39,30.115,29.18,29.9,1070906,0
+ALGM.US,D,20221221,000000,30.02,30.52,29.98,30.47,654224,0
+ALGM.US,D,20221222,000000,30.03,30.08,29.15,29.88,544923,0
+ALGM.US,D,20221223,000000,29.7,30.25,29.44,30.24,677008,0
+ALGM.US,D,20221227,000000,30.07,30.29,29.75,29.86,732072,0
+ALGM.US,D,20221228,000000,29.73,29.93,29.125,29.21,538817,0
+ALGM.US,D,20221229,000000,29.69,30.25,29.47,29.98,602453,0
+ALGM.US,D,20221230,000000,29.42,30.135,29.3101,30.02,801775,0
+ALGM.US,D,20230103,000000,30.26,30.55,29.065,29.32,948092,0
+ALGM.US,D,20230104,000000,29.85,30.22,29.29,29.79,762473,0
+ALGM.US,D,20230105,000000,29.36,29.73,28.84,28.86,848983,0
+ALGM.US,D,20230106,000000,29.29,30.19,28.96,30.1,512571,0
+ALGM.US,D,20230109,000000,30.7,31.8,30.3,31.26,854404,0
+ALGM.US,D,20230110,000000,31.17,31.87,30.77,31.87,841563,0
+ALGM.US,D,20230111,000000,31.72,32.77,31.5565,32.71,841686,0
+ALGM.US,D,20230112,000000,33.07,33.88,32.7,33.54,1207481,0
+ALGM.US,D,20230113,000000,32.91,33.76,32.77,33.74,1046987,0
+ALGM.US,D,20230117,000000,33.74,34.56,33.51,33.91,1160591,0
+ALGM.US,D,20230118,000000,34.2,34.2392,33,33.54,1609235,0
+ALGM.US,D,20230119,000000,33.12,33.39,31.29,31.43,1526335,0
+ALGM.US,D,20230120,000000,32.06,32.73,31.874,32.45,1221594,0
+ALGM.US,D,20230123,000000,32.81,33.86,32.52,33.44,1063262,0
+ALGM.US,D,20230124,000000,33.24,33.66,33.03,33.35,617123,0
+ALGM.US,D,20230125,000000,32.88,33.48,32.6,33.29,673142,0
+ALGM.US,D,20230126,000000,33.56,35.45,32.94,35.43,2405880,0
+ALGM.US,D,20230127,000000,35.43,35.85,34.78,35.39,1795965,0
+ALGM.US,D,20230130,000000,34.95,35.42,34.18,34.43,1508132,0
+ALGM.US,D,20230131,000000,36.885,38.56,34,38.17,6316537,0
+ALGM.US,D,20230201,000000,38.4,39.9699,38.05,39.68,3375579,0
+ALGM.US,D,20230202,000000,39,41.59,38.7,41.1,5669156,0
+ALGM.US,D,20230203,000000,40.16,41.94,40.11,41.56,1908139,0
+ALGM.US,D,20230206,000000,40.855,41.98,40.3,41.22,1854681,0
+ALGM.US,D,20230207,000000,41.34,42.9599,40.95,42.84,1994387,0
+ALGM.US,D,20230208,000000,42.58,43.05,42.23,42.54,1016467,0
+ALGM.US,D,20230209,000000,43.48,44.095,42.53,42.7,1212504,0
+ALGM.US,D,20230210,000000,42.23,43.19,42.03,42.73,1226907,0
+ALGM.US,D,20230213,000000,43.1,44.15,42.65,43.68,1555406,0
+ALGM.US,D,20230214,000000,43.3,44.9796,42.91,44.63,1566408,0
+ALGM.US,D,20230215,000000,44.05,45.985,43.555,45.92,1870152,0
+ALGM.US,D,20230216,000000,45.15,45.247,44.4861,45.03,1465395,0
+ALGM.US,D,20230217,000000,44.77,45.1,43.87,44.5,1478079,0
+ALGM.US,D,20230221,000000,43.7,44.5762,42.7,42.88,1602154,0
+ALGM.US,D,20230222,000000,42.81,43.59,42.616,43.04,974867,0
+ALGM.US,D,20230223,000000,44.83,45.08,42.82,43.79,1664516,0
+ALGM.US,D,20230224,000000,42.9,43.54,42.7,43.23,884991,0
+ALGM.US,D,20230227,000000,43.89,43.9999,42.86,42.93,1272148,0
+ALGM.US,D,20230228,000000,42.93,44.61,42.93,43.68,1353855,0
+ALGM.US,D,20230301,000000,43.97,44.78,43.6402,43.77,1044426,0
+ALGM.US,D,20230302,000000,42.88,44.49,42.18,44.18,1213952,0
+ALGM.US,D,20230303,000000,44.33,45.665,43.96,45.4,1467679,0
+ALGM.US,D,20230306,000000,45.78,46.904,45.18,45.35,1645308,0
+ALGM.US,D,20230307,000000,45.15,45.8,44.69,45.25,1381832,0
+ALGM.US,D,20230308,000000,45.49,46.29,45.34,46.03,1183018,0
+ALGM.US,D,20230309,000000,46.64,47.67,44.97,45.22,2051695,0
+ALGM.US,D,20230310,000000,45.49,45.56,43.62,44.06,1510821,0
+ALGM.US,D,20230313,000000,43,44.2576,41.3,43.29,2277336,0
+ALGM.US,D,20230314,000000,44.39,45.72,44.12,45.16,1690041,0
+ALGM.US,D,20230315,000000,44.6,45.4499,43.64,44.47,1560463,0
+ALGM.US,D,20230316,000000,44.08,46.31,43.96,46.03,1680806,0
+ALGM.US,D,20230317,000000,46.01,46.46,44.93,45.1,2755200,0
+ALGM.US,D,20230320,000000,45.51,46.79,45.18,46.56,1627221,0
+ALGM.US,D,20230321,000000,47.47,47.68,45.55,46.55,1573435,0
+ALGM.US,D,20230322,000000,46.78,47.23,45.76,45.76,1116526,0
+ALGM.US,D,20230323,000000,46.58,48.3,46.26,47.37,2007109,0
+ALGM.US,D,20230324,000000,46.89,47.32,45.505,46.34,1494948,0
+ALGM.US,D,20230327,000000,46.735,47.38,45.93,46.12,1157121,0
+ALGM.US,D,20230328,000000,45.8,46.18,44.36,45.08,1269172,0
+ALGM.US,D,20230329,000000,45.71,47,45.65,46.66,797598,0
+ALGM.US,D,20230330,000000,47.17,48.25,46.98,47.38,893059,0
+ALGM.US,D,20230331,000000,47.35,48.15,47.28,47.99,969749,0
+ALGM.US,D,20230403,000000,48.25,48.7199,46.86,47.86,1196635,0
+ALGM.US,D,20230404,000000,48.21,48.21,45.91,46.24,1209952,0
+ALGM.US,D,20230405,000000,45.64,46.13,44.7501,45.61,1325915,0
+ALGM.US,D,20230406,000000,45,45.56,44.3501,45.06,1026677,0
+ALGM.US,D,20230410,000000,44.65,46.24,44.5,46.2,936442,0
+ALGM.US,D,20230411,000000,46.52,46.61,45.27,45.36,797759,0
+ALGM.US,D,20230412,000000,45.65,45.9,44.55,44.82,847146,0
+ALGM.US,D,20230413,000000,44.97,45.24,44.58,44.82,882841,0
+ALGM.US,D,20230414,000000,44.73,45.99,44.42,45.04,813946,0
+ALGM.US,D,20230417,000000,44.62,45.26,42.55,43.36,1921005,0
+ALGM.US,D,20230418,000000,43.91,44.3999,43.27,44.34,1126990,0
+ALGM.US,D,20230419,000000,43.91,44.075,43.365,43.64,1005283,0
+ALGM.US,D,20230420,000000,42.54,42.605,40.89,41.87,2755630,0
+ALGM.US,D,20230421,000000,41.51,42.11,41.33,41.66,1619052,0
+ALGM.US,D,20230424,000000,41.5,42.065,40.91,41.13,1691839,0
+ALGM.US,D,20230425,000000,41.2,41.2,38.515,38.79,3569151,0
+ALGM.US,D,20230426,000000,38.96,39.27,38.22,38.44,2094210,0
+ALGM.US,D,20230427,000000,38.02,38.43,35.05,35.56,5473428,0
+ALGM.US,D,20230428,000000,35.12,35.91,34.19,35.77,2753812,0
+ALGM.US,D,20230501,000000,35.84,36.82,35.71,36.69,1700604,0
+ALGM.US,D,20230502,000000,36.75,37.63,36.62,37.53,1608998,0
+ALGM.US,D,20230503,000000,37.45,38.04,37.07,37.54,889903,0
+ALGM.US,D,20230504,000000,37.4,37.44,36.2301,36.57,1779471,0
+ALGM.US,D,20230505,000000,36.46,37.68,36.13,37.46,828384,0
+ALGM.US,D,20230508,000000,37.34,37.85,36.84,37.63,1002603,0
+ALGM.US,D,20230509,000000,37.12,37.145,36.47,36.76,1036829,0
+ALGM.US,D,20230510,000000,37.31,37.91,36.91,37.83,1896314,0
+ALGM.US,D,20230511,000000,39.21,39.9279,36.43,38.51,4020877,0
+ALGM.US,D,20230512,000000,39.25,39.36,37.555,38.02,1370394,0
+ALGM.US,D,20230515,000000,37.97,38.5796,37.32,37.93,1733569,0
+ALGM.US,D,20230516,000000,37.97,39.22,37.87,38.14,1031268,0
+ALGM.US,D,20230517,000000,38.7,39.41,38.045,38.84,1528164,0
+ALGM.US,D,20230518,000000,39.25,40.1,37.69,38.83,3361665,0
+ALGM.US,D,20230519,000000,38.83,39.38,38.25,38.96,1400963,0
+ALGM.US,D,20230522,000000,38.83,39.69,38.75,39.33,950575,0
+ALGM.US,D,20230523,000000,39.24,39.45,37.4,37.56,1091846,0
+ALGM.US,D,20230524,000000,36.58,37.0398,35.9195,36.55,1695201,0
+ALGM.US,D,20230525,000000,37.94,38.04,36.6,37.61,1901934,0
+ALGM.US,D,20230526,000000,38.15,40.13,37.88,39.73,1239822,0
+ALGM.US,D,20230530,000000,41.13,41.48,39.66,40.26,1665063,0
+ALGM.US,D,20230531,000000,39.94,40.16,38.5431,39.33,2389942,0
+ALGM.US,D,20230601,000000,39.5,40.15,39.04,39.49,1183963,0
+ALGM.US,D,20230602,000000,40.03,40.21,38.65,39.48,935447,0
+ALGM.US,D,20230605,000000,39.2,39.3227,37.93,38.51,935682,0
+ALGM.US,D,20230606,000000,38.38,39.74,38.38,39.41,727146,0
+ALGM.US,D,20230607,000000,39.5,40.27,39.36,39.56,790363,0
+ALGM.US,D,20230608,000000,39.79,40,38.9481,39.5,807373,0
+ALGM.US,D,20230609,000000,39.99,40.3498,38.43,38.85,830466,0
+ALGM.US,D,20230612,000000,39.38,40.555,39.38,40,1046399,0
+ALGM.US,D,20230613,000000,40.58,41.22,40.3354,40.76,1155186,0
+ALGM.US,D,20230614,000000,40.51,40.896,39.7941,40.64,1146547,0
+ALGM.US,D,20230615,000000,40.04,40.56,39.74,40.27,1115706,0
+ALGM.US,D,20230616,000000,40.6,40.698,39.85,40.16,1709626,0
+ALGM.US,D,20230620,000000,40.375,42.35,40.375,41.76,2592855,0
+ALGM.US,D,20230621,000000,41.6,42.075,40.86,41.18,1999511,0
+ALGM.US,D,20230622,000000,41,42.66,40.96,42.13,1485632,0
+ALGM.US,D,20230623,000000,41.5,42.29,40.95,41.25,1897609,0
+ALGM.US,D,20230626,000000,41.535,42.2999,40.97,41,1064513,0
+ALGM.US,D,20230627,000000,41.16,42.925,41.11,42.59,1040635,0
+ALGM.US,D,20230628,000000,41.97,42.86,41.81,42.06,778882,0
+ALGM.US,D,20230629,000000,42.34,43.52,42.175,43.48,1337978,0
+ALGM.US,D,20230630,000000,44.01,45.35,43.85,45.14,2218010,0
+ALGM.US,D,20230703,000000,45.75,46.42,44.77,45.23,789765,0
+ALGM.US,D,20230705,000000,45.04,45.43,44.54,44.56,1161770,0
+ALGM.US,D,20230706,000000,43.86,43.97,43.04,43.7,1232976,0
+ALGM.US,D,20230707,000000,43.99,44.86,43.77,43.98,644640,0
+ALGM.US,D,20230710,000000,44.06,45.93,44.02,45.84,977442,0
+ALGM.US,D,20230711,000000,46.15,46.46,45.56,46.37,1418091,0
+ALGM.US,D,20230712,000000,47.13,47.38,46.27,47.17,1395526,0
+ALGM.US,D,20230713,000000,47.82,52.6,47.64,51.53,4001184,0
+ALGM.US,D,20230714,000000,51.44,51.98,49.55,49.87,1960044,0
+ALGM.US,D,20230717,000000,50,52.38,49.92,51.98,1559679,0
+ALGM.US,D,20230718,000000,51.8,52.85,51.38,52.72,1550837,0
+ALGM.US,D,20230719,000000,52.72,53.05,51.89,52.17,1477938,0
+ALGM.US,D,20230720,000000,51.5,51.5,49.41,49.63,1949675,0
+ALGM.US,D,20230721,000000,50.58,50.65,49.51,49.55,1867082,0
+ALGM.US,D,20230724,000000,49.39,49.82,47.54,47.88,1836267,0
+ALGM.US,D,20230725,000000,48.15,49.59,48.11,49.53,1348511,0
+ALGM.US,D,20230726,000000,48.92,49.05,48.0501,48.66,1114696,0
+ALGM.US,D,20230727,000000,49.9,50.4391,48.93,49.3,1183972,0
+ALGM.US,D,20230728,000000,50.23,50.89,49.67,50.84,1161507,0
+ALGM.US,D,20230731,000000,51.34,52.26,51.155,51.61,2267876,0
+ALGM.US,D,20230801,000000,49.5,49.64,45.02,45.24,4354653,0
+ALGM.US,D,20230802,000000,45,45,42.29,43.22,3141946,0
+ALGM.US,D,20230803,000000,42.55,43.39,41.92,43.13,1815615,0
+ALGM.US,D,20230804,000000,42.8,43.59,42.19,42.51,1755440,0
+ALGM.US,D,20230807,000000,42.34,42.51,41.44,42.04,1580772,0
+ALGM.US,D,20230808,000000,41.68,41.68,40,41.34,2339040,0
+ALGM.US,D,20230809,000000,41.2,41.45,40.21,40.73,1650217,0
+ALGM.US,D,20230810,000000,40.98,41.39,40.115,40.18,1410849,0
+ALGM.US,D,20230811,000000,39.86,40.19,39.22,39.27,1153742,0
+ALGM.US,D,20230814,000000,39.07,39.895,38.8103,39.83,1054360,0
+ALGM.US,D,20230815,000000,39.31,39.58,38.85,38.91,924481,0
+ALGM.US,D,20230816,000000,38.85,38.85,38.02,38.08,877283,0
+ALGM.US,D,20230817,000000,38.1,38.1,37.29,37.39,955643,0
+ALGM.US,D,20230818,000000,37,38.17,37,37.61,897678,0
+ALGM.US,D,20230821,000000,37.72,38.83,37.55,38.73,1048211,0
+ALGM.US,D,20230822,000000,39.49,39.88,38.32,38.58,1042958,0
+ALGM.US,D,20230823,000000,38.24,39.65,38.01,39.34,617487,0
+ALGM.US,D,20230824,000000,39.86,39.93,37.58,37.66,865420,0
+ALGM.US,D,20230825,000000,37.77,37.83,36.52,37.54,1102034,0
+ALGM.US,D,20230828,000000,37.93,38.43,37.302,37.66,925944,0
+ALGM.US,D,20230829,000000,37.31,38.76,37.22,38.65,771436,0
+ALGM.US,D,20230830,000000,38.65,38.81,38.17,38.48,827473,0
+ALGM.US,D,20230831,000000,38.48,38.73,38.23,38.25,1170502,0
+ALGM.US,D,20230901,000000,38.46,38.6849,37.92,38.39,719220,0
+ALGM.US,D,20230905,000000,38.11,38.185,37.14,37.86,882861,0
+ALGM.US,D,20230906,000000,36.81,36.82,35.56,35.99,3604908,0
+ALGM.US,D,20230907,000000,35.12,35.52,34.34,35.07,2221041,0
+ALGM.US,D,20230908,000000,35.12,35.28,34.55,34.8,1177245,0
+ALGM.US,D,20230911,000000,35.44,35.44,33.96,34.15,1528718,0
+ALGM.US,D,20230912,000000,33.89,34.435,33.76,34,1314045,0
+ALGM.US,D,20230913,000000,33.82,34.43,33.61,33.95,1280407,0
+ALGM.US,D,20230914,000000,34.34,34.46,33.4642,33.81,1268244,0
+ALGM.US,D,20230915,000000,33.59,33.6725,32.541,32.79,2838810,0
+ALGM.US,D,20230918,000000,32.25,33.33,32.24,33.2,1053290,0
+ALGM.US,D,20230919,000000,33.19,33.45,32.61,33.02,704259,0
+ALGM.US,D,20230920,000000,33.2,33.42,32.485,32.52,847045,0
+ALGM.US,D,20230921,000000,31.98,32.25,31.67,31.74,778041,0
+ALGM.US,D,20230922,000000,32.11,32.24,31.45,31.9,1800492,0
+ALGM.US,D,20230925,000000,31.66,32.32,31.62,32.17,1126338,0
+ALGM.US,D,20230926,000000,31.88,31.93,31.31,31.49,1074773,0
+ALGM.US,D,20230927,000000,31.87,32.16,31.4,31.86,1393817,0
+ALGM.US,D,20230928,000000,31.81,32.76,31.66,32.44,1315988,0
+ALGM.US,D,20230929,000000,32.76,32.9946,31.69,31.94,966252,0
+ALGM.US,D,20231002,000000,31.7,32.19,31.315,31.89,1313556,0
+ALGM.US,D,20231003,000000,31.54,31.69,29.48,29.98,3409830,0
+ALGM.US,D,20231004,000000,30.13,30.98,29.86,30.92,1663185,0
+ALGM.US,D,20231005,000000,30.84,30.99,30.21,30.37,824781,0
+ALGM.US,D,20231006,000000,29.98,31.16,29.76,30.92,1065936,0
+ALGM.US,D,20231009,000000,30.53,30.53,30.01,30.42,641491,0
+ALGM.US,D,20231010,000000,30.46,31.3,30.19,31.07,903456,0
+ALGM.US,D,20231011,000000,31.28,31.395,30.53,30.81,1400028,0
+ALGM.US,D,20231012,000000,30.78,31.16,30.29,30.52,817607,0
+ALGM.US,D,20231013,000000,30.52,30.69,29.36,29.52,1106498,0
+ALGM.US,D,20231016,000000,29.52,30.08,29.39,30.04,924030,0
+ALGM.US,D,20231017,000000,29.5,31.25,29.43,30.64,1456221,0
+ALGM.US,D,20231018,000000,30,30.2,29.64,30,986494,0
+ALGM.US,D,20231019,000000,30.35,30.4,29.14,29.34,915373,0
+ALGM.US,D,20231020,000000,29.32,29.355,28.61,28.85,1208514,0
+ALGM.US,D,20231023,000000,28.62,28.99,28.23,28.34,855521,0
+ALGM.US,D,20231024,000000,28.34,28.92,28.34,28.78,769790,0
+ALGM.US,D,20231025,000000,28.31,28.63,27.46,27.67,774021,0
+ALGM.US,D,20231026,000000,27.84,28.23,27.5701,27.69,948532,0
+ALGM.US,D,20231027,000000,27.86,28.03,27.46,27.63,839430,0
+ALGM.US,D,20231030,000000,27.21,27.3459,26.12,26.43,2103909,0
+ALGM.US,D,20231031,000000,26.31,26.41,25.45,25.96,2955349,0
+ALGM.US,D,20231101,000000,25.91,26,24.655,25.76,3712052,0
+ALGM.US,D,20231102,000000,26.62,27.995,25.475,25.81,2564456,0
+ALGM.US,D,20231103,000000,25.96,26.85,25.96,26.09,1517905,0
+ALGM.US,D,20231106,000000,26.25,26.58,25.74,26.05,1428344,0
+ALGM.US,D,20231107,000000,26,26.86,26,26.16,1421678,0
+ALGM.US,D,20231108,000000,26.2,26.2,25.635,25.7,812754,0
+ALGM.US,D,20231109,000000,25.82,25.93,24.84,24.86,733451,0
+ALGM.US,D,20231110,000000,25.15,25.95,24.95,25.82,1523594,0
+ALGM.US,D,20231113,000000,25.6,25.9,25.15,25.79,1102308,0
+ALGM.US,D,20231114,000000,26.62,27.7,26.62,27.62,1775984,0
+ALGM.US,D,20231115,000000,28,28.99,27.69,28.64,2488632,0
+ALGM.US,D,20231116,000000,28.69,28.7,28.19,28.38,1329911,0
+ALGM.US,D,20231117,000000,28.54,28.68,27.76,28.04,1232715,0
+ALGM.US,D,20231120,000000,28.06,28.92,28.06,28.74,1306688,0
+ALGM.US,D,20231121,000000,28.38,28.475,28.04,28.25,988073,0
+ALGM.US,D,20231122,000000,28.59,28.7989,28.14,28.22,639187,0
+ALGM.US,D,20231124,000000,28.12,28.1499,27.7334,27.83,426785,0
+ALGM.US,D,20231127,000000,27.59,27.87,27.21,27.53,881811,0
+ALGM.US,D,20231128,000000,27.44,27.69,27.115,27.33,997320,0
+ALGM.US,D,20231129,000000,27.79,28.375,27.46,27.55,901005,0
+ALGM.US,D,20231130,000000,27.8,27.8,27.1,27.22,745183,0
+ALGM.US,D,20231201,000000,27.15,27.6812,26.89,27.28,1614382,0
+ALGM.US,D,20231204,000000,26.92,27.46,26.6557,27.33,993496,0
+ALGM.US,D,20231205,000000,27.04,27.1665,26.49,26.6,871690,0
+ALGM.US,D,20231206,000000,26.96,27.27,26.28,26.32,889112,0
+ALGM.US,D,20231207,000000,26.47,26.9,26.2,26.89,709922,0
+ALGM.US,D,20231208,000000,26.81,27.23,26.65,26.84,744343,0
+ALGM.US,D,20231211,000000,26.77,27.61,26.75,27.36,1373371,0
+ALGM.US,D,20231212,000000,27.2,27.54,26.86,27.41,1042183,0
+ALGM.US,D,20231213,000000,27.36,29.44,27.28,29.28,2232497,0
+ALGM.US,D,20231214,000000,29.54,30.93,29.54,30.85,2817260,0
+ALGM.US,D,20231215,000000,31.05,31.42,30.76,31.21,4121591,0
+ALGM.US,D,20231218,000000,31.09,31.128,30.47,30.69,1030093,0
+ALGM.US,D,20231219,000000,30.87,31.01,30.425,30.82,780485,0
+ALGM.US,D,20231220,000000,30.66,30.78,29.73,30,1581663,0
+ALGM.US,D,20231221,000000,30.7,30.97,30.2,30.63,909163,0
+ALGM.US,D,20231222,000000,30.65,31.15,30.63,30.9,888542,0
+ALGM.US,D,20231226,000000,31.07,31.42,30.695,31.2,962773,0
+ALGM.US,D,20231227,000000,31.19,31.19,30.69,31.09,755547,0
+ALGM.US,D,20231228,000000,31.09,31.21,30.79,30.84,504436,0
+ALGM.US,D,20231229,000000,30.73,30.8382,30.23,30.27,904038,0
+ALGM.US,D,20240102,000000,29.9,30.13,29.15,29.495,1284546,0
+ALGM.US,D,20240103,000000,28.85,29.225,28.36,29.01,1648760,0
+ALGM.US,D,20240104,000000,27.75,27.765,25.86,27.165,3017603,0
+ALGM.US,D,20240105,000000,27.2,27.56,26.5,26.805,1804884,0
+ALGM.US,D,20240108,000000,26.92,27.62,26.72,27.29,1083162,0
+ALGM.US,D,20240109,000000,26.78,27.47,26.68,27.09,1339705,0
+ALGM.US,D,20240110,000000,27.1,27.11,26.31,26.98,1647369,0
+ALGM.US,D,20240111,000000,27.1,27.3,26.52,26.89,810356,0
+ALGM.US,D,20240112,000000,27,27.16,26.19,26.22,1234811,0
+ALGM.US,D,20240116,000000,25.99,26.305,25.34,25.97,1090134,0
+ALGM.US,D,20240117,000000,25.5,25.64,25,25.56,1213332,0
+ALGM.US,D,20240118,000000,26.21,26.685,25.85,26.66,1739091,0
+ALGM.US,D,20240119,000000,27.03,28.1,26.8,28.07,2036317,0
+ALGM.US,D,20240122,000000,28.46,28.79,27.85,28.19,1494573,0
+ALGM.US,D,20240123,000000,28.51,28.98,28.28,28.68,1534847,0
+ALGM.US,D,20240124,000000,28.81,28.88,28.32,28.55,1995847,0
+ALGM.US,D,20240125,000000,29,29.0994,27.13,27.56,2066129,0
+ALGM.US,D,20240126,000000,27.22,27.9,26.665,26.76,1795161,0
+ALGM.US,D,20240129,000000,27.01,27.39,26.37,27.38,1228458,0
+ALGM.US,D,20240130,000000,27.2,27.35,26.43,26.56,1319901,0
+ALGM.US,D,20240131,000000,26.11,26.89,25.85,25.94,2097226,0
+ALGM.US,D,20240201,000000,25.88,29.32,25.82,29.14,7211389,0
+ALGM.US,D,20240202,000000,29.42,29.5,28.46,28.66,3505079,0
+ALGM.US,D,20240205,000000,28.88,29.77,28.7,29.55,2973638,0
+ALGM.US,D,20240206,000000,29.69,30.01,29.32,29.56,2378715,0
+ALGM.US,D,20240207,000000,29.83,29.96,29.28,29.84,1398245,0
+ALGM.US,D,20240208,000000,29.89,31.07,29.6,30.69,1342581,0
+ALGM.US,D,20240209,000000,31.12,32.04,30.9,31.53,1319930,0
+ALGM.US,D,20240212,000000,31.55,32.21,31.55,31.64,1511392,0
+ALGM.US,D,20240213,000000,30.39,30.95,30.09,30.34,1862880,0
+ALGM.US,D,20240214,000000,30.85,31.281,30.51,31.23,2460164,0
+ALGM.US,D,20240215,000000,31.21,31.8525,30.63,31.25,3481439,0
+ALGM.US,D,20240216,000000,31.36,32.495,30.78,31.15,1795866,0
+ALGM.US,D,20240220,000000,30.72,30.91,30.12,30.79,1437081,0
+ALGM.US,D,20240221,000000,30.46,31.105,30.005,31.05,1471452,0
+ALGM.US,D,20240222,000000,31.69,31.945,31.05,31.09,1307043,0
+ALGM.US,D,20240223,000000,31.07,31.07,30.47,30.68,1036529,0
+ALGM.US,D,20240226,000000,30.96,31.9,30.83,31.72,1280736,0
+ALGM.US,D,20240227,000000,31.48,31.68,30.94,30.94,2718074,0
+ALGM.US,D,20240228,000000,30.47,30.955,30.28,30.79,1386159,0
+ALGM.US,D,20240229,000000,31.25,31.56,30.67,31.49,1608796,0
+ALGM.US,D,20240301,000000,31.55,32.63,31.55,32.48,1813297,0
+ALGM.US,D,20240304,000000,32.45,32.45,30.47,31.08,3290855,0
+ALGM.US,D,20240305,000000,30.68,30.9399,29.11,29.42,1571448,0
+ALGM.US,D,20240306,000000,30.07,31.415,29.79,30.56,1590323,0
+ALGM.US,D,20240307,000000,30.87,31.825,30.665,31.29,2254185,0
+ALGM.US,D,20240308,000000,31.62,32.18,31,31.18,2018267,0
+ALGM.US,D,20240311,000000,30.86,31.56,30.78,30.97,1404348,0
+ALGM.US,D,20240312,000000,31.11,31.14,29.795,30.25,1658683,0
+ALGM.US,D,20240313,000000,29.89,30.28,29.56,29.62,1193755,0
+ALGM.US,D,20240314,000000,29.42,29.45,28.09,28.43,1607665,0
+ALGM.US,D,20240315,000000,27.83,28.03,27.38,27.5,2838901,0
+ALGM.US,D,20240318,000000,27.76,28.32,27.7,27.78,1372575,0
+ALGM.US,D,20240319,000000,27.34,27.54,26.96,27.22,1289002,0
+ALGM.US,D,20240320,000000,27.23,27.99,26.78,27.77,1049275,0
+ALGM.US,D,20240321,000000,28.33,28.55,27.66,27.73,1392267,0
+ALGM.US,D,20240322,000000,27.42,27.61,26.78,26.81,1040657,0
+ALGM.US,D,20240325,000000,26.455,26.91,26.455,26.54,974674,0
+ALGM.US,D,20240326,000000,26.75,26.79,26.205,26.26,1257039,0
+ALGM.US,D,20240327,000000,26.45,26.98,26.25,26.8,1346281,0
+ALGM.US,D,20240328,000000,26.87,27.22,26.865,26.96,1656935,0
+ALGM.US,D,20240401,000000,27.32,27.64,26.74,26.85,1247176,0
+ALGM.US,D,20240402,000000,26.41,26.41,25.68,25.68,1193448,0
+ALGM.US,D,20240403,000000,25.69,26.09,25.45,25.74,1211347,0
+ALGM.US,D,20240404,000000,26.02,26.66,25.86,26.15,1827600,0
+ALGM.US,D,20240405,000000,25.98,26.44,25.98,26.36,1215706,0
+ALGM.US,D,20240408,000000,26.55,27.04,26.47,26.65,809907,0
+ALGM.US,D,20240409,000000,27.15,27.97,27.02,27.96,1902163,0
+ALGM.US,D,20240410,000000,27.16,27.36,26.89,27.03,1061357,0
+ALGM.US,D,20240411,000000,27.38,28.21,27.16,28.2,1213841,0
+ALGM.US,D,20240412,000000,27.77,27.86,26.69,26.84,1228077,0
+ALGM.US,D,20240415,000000,27.05,27.24,26.23,26.26,839294,0
+ALGM.US,D,20240416,000000,26.51,27.26,26.2,27,1308848,0
+ALGM.US,D,20240417,000000,27.02,27.585,27.01,27.18,1187286,0
+ALGM.US,D,20240418,000000,26.94,26.94,26.0725,26.41,1531971,0
+ALGM.US,D,20240419,000000,26.25,26.61,25.92,26.1,1724728,0
+ALGM.US,D,20240422,000000,26.24,26.335,25.54,26.21,2487817,0
+ALGM.US,D,20240423,000000,26.13,26.8,26.13,26.57,1215076,0
+ALGM.US,D,20240424,000000,27.91,28.81,27.805,28.77,2145923,0
+ALGM.US,D,20240425,000000,28.58,29.3,28.31,29.13,1162910,0
+ALGM.US,D,20240426,000000,29.05,30.33,28.98,30.1,1250660,0
+ALGM.US,D,20240429,000000,30.11,30.53,30.03,30.25,1415345,0
+ALGM.US,D,20240430,000000,29.89,30.5,29.67,29.69,1848993,0
+ALGM.US,D,20240501,000000,29.08,29.79,28.31,28.81,1210436,0
+ALGM.US,D,20240502,000000,29.48,29.675,28.635,29.6,1201132,0
+ALGM.US,D,20240503,000000,30.45,30.65,29.72,29.97,703010,0
+ALGM.US,D,20240506,000000,30.18,30.33,29.77,30.09,701575,0
+ALGM.US,D,20240507,000000,30.2,30.725,30.2,30.29,849381,0
+ALGM.US,D,20240508,000000,29.84,30.1,29.1,29.36,1097565,0
+ALGM.US,D,20240509,000000,25,28.06,23.64,27.67,7510721,0
+ALGM.US,D,20240510,000000,27.55,27.82,26.41,26.76,2746981,0
+ALGM.US,D,20240513,000000,27.11,27.98,26.74,27.27,1679088,0
+ALGM.US,D,20240514,000000,27.53,28.59,27.4434,28.54,1246763,0
+ALGM.US,D,20240515,000000,29,29.92,28.895,29.9,1589523,0
+ALGM.US,D,20240516,000000,29.9,30.48,29.65,29.75,1361982,0
+ALGM.US,D,20240517,000000,29.895,29.895,29.105,29.65,1001056,0
+ALGM.US,D,20240520,000000,29.65,30.425,29.475,30.05,1312638,0
+ALGM.US,D,20240521,000000,29.61,29.66,28.56,28.77,1194362,0
+ALGM.US,D,20240522,000000,29.02,30.67,28.98,30.24,1397674,0
+ALGM.US,D,20240523,000000,30.8,31,29.845,30.09,1542911,0
+ALGM.US,D,20240524,000000,30.47,30.895,30.27,30.61,577442,0
+ALGM.US,D,20240528,000000,31,31.82,30.63,30.79,1074499,0
+ALGM.US,D,20240529,000000,30.14,30.4,29.485,29.86,864460,0
+ALGM.US,D,20240530,000000,29.91,30.3799,29.68,29.77,664676,0
+ALGM.US,D,20240531,000000,29.79,30.26,28.8627,30.14,1452327,0
+ALGM.US,D,20240603,000000,29.91,30.11,28.715,29.27,1349733,0
+ALGM.US,D,20240604,000000,29.23,29.26,28.66,28.97,1116765,0
+ALGM.US,D,20240605,000000,29.53,29.63,29.14,29.52,716533,0
+ALGM.US,D,20240606,000000,29.51,29.55,29.07,29.45,582087,0
+ALGM.US,D,20240607,000000,29.15,29.51,28.91,29.39,989300,0
+ALGM.US,D,20240610,000000,28.95,30.25,28.845,30.04,717553,0
+ALGM.US,D,20240611,000000,29.3,29.679,28.41,28.99,2745363,0
+ALGM.US,D,20240612,000000,29.45,30.37,29.39,29.59,1812819,0
+ALGM.US,D,20240613,000000,29.47,29.76,28.77,29.12,1137759,0
+ALGM.US,D,20240614,000000,28.58,28.91,27.89,28.02,1665485,0
+ALGM.US,D,20240617,000000,28.02,28.29,27.58,28.21,1104166,0
+ALGM.US,D,20240618,000000,28.34,28.53,28.11,28.27,1350093,0
+ALGM.US,D,20240620,000000,28.12,29.02,27.81,27.88,1907635,0
+ALGM.US,D,20240621,000000,27.78,28.12,27.41,27.67,2443220,0
+ALGM.US,D,20240624,000000,27.53,28.08,27.24,27.25,1112492,0
+ALGM.US,D,20240625,000000,27.26,27.935,26.915,27.81,1204649,0
+ALGM.US,D,20240626,000000,27.68,28.8,27.6,28.46,1587681,0
+ALGM.US,D,20240627,000000,28.45,28.45,27.92,28.19,859036,0
+ALGM.US,D,20240628,000000,28.45,28.83,28.06,28.24,3623199,0
+ALGM.US,D,20240701,000000,28.25,28.3,27.63,27.93,843072,0
+ALGM.US,D,20240702,000000,27.98,29.58,27.965,29.53,1245180,0
+ALGM.US,D,20240703,000000,29.95,30.909,29.625,30.62,1271503,0
+ALGM.US,D,20240705,000000,30.88,30.99,30.405,30.74,855129,0
+ALGM.US,D,20240708,000000,31,31.6461,30.93,31.4,866596,0
+ALGM.US,D,20240709,000000,31.43,31.53,30.3059,31.09,730282,0
+ALGM.US,D,20240710,000000,31.4,32.08,31.2,32.03,943645,0
+ALGM.US,D,20240711,000000,32.55,32.55,31.11,31.32,983036,0
+ALGM.US,D,20240712,000000,31.65,32.27,31.37,31.43,1027266,0
+ALGM.US,D,20240715,000000,31.43,32.0705,31.21,31.72,1011049,0
+ALGM.US,D,20240716,000000,31.98,33.26,31.32,33.15,3021930,0
+ALGM.US,D,20240717,000000,32.53,32.75,31.601,31.78,1038026,0
+ALGM.US,D,20240718,000000,32.21,32.605,30.5,30.86,1066831,0
+ALGM.US,D,20240719,000000,30.68,30.78,28.77,28.79,1343430,0
+ALGM.US,D,20240722,000000,29.62,29.75,28.665,28.89,1797270,0
+ALGM.US,D,20240723,000000,27.88,28.34,27.66,27.66,1628308,0
+ALGM.US,D,20240724,000000,25.79,26.17,24.07,24.7,5060520,0
+ALGM.US,D,20240725,000000,24.19,25.13,24.06,24.31,14986853,0
+ALGM.US,D,20240726,000000,24.77,24.82,23.99,24.15,8853642,0
+ALGM.US,D,20240729,000000,24.42,24.6,23.675,23.75,4143191,0
+ALGM.US,D,20240730,000000,23.7,23.8,22.3105,22.43,2290809,0
+ALGM.US,D,20240731,000000,22.9,24.3511,22.7,24.04,3986189,0
+ALGM.US,D,20240801,000000,25.5,26.23,23.08,24.17,5247044,0
+ALGM.US,D,20240802,000000,23.26,24.06,22.48,22.79,4494331,0
+ALGM.US,D,20240805,000000,21.85,22.47,21.2,21.4,2292412,0
+ALGM.US,D,20240806,000000,21.56,21.73,20.88,21.3,1828018,0
+ALGM.US,D,20240807,000000,21.97,22.17,20.42,20.48,1921600,0
+ALGM.US,D,20240808,000000,21.04,22.98,20.87,22.94,2882234,0
+ALGM.US,D,20240809,000000,22.65,23.05,22.17,22.82,2221732,0
+ALGM.US,D,20240812,000000,23.05,23.05,22.405,22.66,1552316,0
+ALGM.US,D,20240813,000000,23.05,23.37,22.62,23.28,1723804,0
+ALGM.US,D,20240814,000000,23.55,23.89,23.0242,23.66,1783413,0
+ALGM.US,D,20240815,000000,24.39,25.76,24.18,25.12,2623101,0
+ALGM.US,D,20240816,000000,24.96,25.31,24.63,24.96,1558021,0
+ALGM.US,D,20240819,000000,25.02,25.47,24.76,25.4,1139913,0
+ALGM.US,D,20240820,000000,25.25,25.3,24.575,25.05,845877,0
+ALGM.US,D,20240821,000000,25.44,25.72,24.74,25.24,1540613,0
+ALGM.US,D,20240822,000000,25.42,25.43,24.225,24.3,1338092,0
+ALGM.US,D,20240823,000000,24.77,25.505,24.72,24.99,1124056,0
+ALGM.US,D,20240826,000000,24.99,25.14,24.42,24.46,1103089,0
+ALGM.US,D,20240827,000000,24.2,24.945,23.93,24.59,1937815,0
+ALGM.US,D,20240828,000000,24.44,24.86,23.645,24.04,2212522,0
+ALGM.US,D,20240829,000000,24.48,25.2,24.24,24.42,1089087,0
+ALGM.US,D,20240830,000000,25,25.14,24.3,24.53,1432462,0
+ALGM.US,D,20240903,000000,24.32,24.585,23.15,23.19,2175764,0
+ALGM.US,D,20240904,000000,22.9,23.2299,22.52,22.67,1462901,0
+ALGM.US,D,20240905,000000,22.45,23.23,22.05,22.66,2010392,0
+ALGM.US,D,20240906,000000,22.46,22.5,21.235,21.27,1653519,0
+ALGM.US,D,20240909,000000,21.78,22.97,21.65,22.17,3092093,0
+ALGM.US,D,20240910,000000,22.11,22.11,21.09,21.62,2491829,0
+ALGM.US,D,20240911,000000,21.79,21.87,20.95,21.82,3965650,0
+ALGM.US,D,20240912,000000,21.7,21.845,21.08,21.13,1762538,0
+ALGM.US,D,20240913,000000,21.31,22.6,21.31,22.44,2280512,0
+ALGM.US,D,20240916,000000,22.04,22.789,21.87,22.68,2313028,0
+ALGM.US,D,20240917,000000,23.09,23.33,22.54,22.96,1854581,0
+ALGM.US,D,20240918,000000,23.2,24.38,22.89,23.18,2902631,0
+ALGM.US,D,20240919,000000,24.14,24.29,23.63,23.79,2740724,0
+ALGM.US,D,20240920,000000,23.48,23.48,22.51,22.69,19369019,0
+ALGM.US,D,20240923,000000,22.72,22.81,21.75,22.08,2484923,0
+ALGM.US,D,20240924,000000,22.43,23.09,22.21,23.04,2021826,0
+ALGM.US,D,20240925,000000,22.79,23.06,22.51,22.75,1596943,0
+ALGM.US,D,20240926,000000,23.68,24.09,23.13,23.97,1356453,0
+ALGM.US,D,20240927,000000,24.37,24.755,24.12,24.31,1521489,0
+ALGM.US,D,20240930,000000,23.98,24.265,23.01,23.3,2403671,0
+ALGM.US,D,20241001,000000,23.31,23.31,21.62,22.04,1701770,0
+ALGM.US,D,20241002,000000,22.21,22.28,21.67,21.7,2430663,0
+ALGM.US,D,20241003,000000,21.55,21.615,20.89,21.09,2038095,0
+ALGM.US,D,20241004,000000,21.71,21.7296,21.035,21.45,2419065,0
+ALGM.US,D,20241007,000000,21.28,21.46,20.795,21.05,2253606,0
+ALGM.US,D,20241008,000000,20.79,20.99,20.41,20.77,1607197,0
+ALGM.US,D,20241009,000000,20.75,20.92,20.27,20.81,2221474,0
+ALGM.US,D,20241010,000000,20.36,20.64,19.82,20.54,1804677,0
+ALGM.US,D,20241011,000000,20.14,21.42,20.08,21.25,1377740,0
+ALGM.US,D,20241014,000000,21.34,21.72,20.92,21.59,1113093,0
+ALGM.US,D,20241015,000000,21.46,21.785,20.38,20.46,1093561,0
+ALGM.US,D,20241016,000000,20.88,20.88,20.27,20.51,1290468,0
+ALGM.US,D,20241017,000000,20.88,21.205,20.34,20.62,1139695,0
+ALGM.US,D,20241018,000000,20.77,21,20.44,20.71,1000185,0
+ALGM.US,D,20241021,000000,20.65,20.65,19.71,19.97,2085044,0
+ALGM.US,D,20241022,000000,19.93,20.29,19.8,20.19,1067593,0
+ALGM.US,D,20241023,000000,20.54,21.055,20.25,20.81,1995811,0
+ALGM.US,D,20241024,000000,21.07,21.59,20.815,21.58,1782152,0
+ALGM.US,D,20241025,000000,21.85,23.23,21.8,23.04,2894136,0
+ALGM.US,D,20241028,000000,23,23.608043,22.72,23.55,1668079,0
+ALGM.US,D,20241029,000000,23.57,24.135,23.38,23.82,2155219,0
+ALGM.US,D,20241030,000000,23.21,23.61,22.12,22.22,2735572,0
+ALGM.US,D,20241031,000000,22.46,22.48,20.14,20.84,4230601,0
+ALGM.US,D,20241101,000000,20.93,21.4,20.435,21.1,2519452,0
+ALGM.US,D,20241104,000000,21,21.18,20.28,20.28,1733154,0
+ALGM.US,D,20241105,000000,20.12,20.71,19.71,20.64,1704021,0
+ALGM.US,D,20241106,000000,21.44,22.31,21.345,22.01,1513911,0
+ALGM.US,D,20241107,000000,22.87,22.94,22.125,22.16,1222770,0
+ALGM.US,D,20241108,000000,21.98,22.025,21.605,21.73,1431919,0
+ALGM.US,D,20241111,000000,21.54,21.61,20.605,20.86,1339098,0
+ALGM.US,D,20241112,000000,20.83,20.96,20.265,20.52,1059850,0
+ALGM.US,D,20241113,000000,20.26,20.68,19.99,20.03,1253425,0
+ALGM.US,D,20241114,000000,20.12,20.29,19.7746,19.83,2149973,0
+ALGM.US,D,20241115,000000,19.54,19.69,18.59,19.07,2267148,0
+ALGM.US,D,20241118,000000,19.025,19.38,18.8,19.24,1987412,0
+ALGM.US,D,20241119,000000,19.095,19.575,19.05,19.49,1734725,0
+ALGM.US,D,20241120,000000,19.64,20.17,19.48,20.14,2167579,0
+ALGM.US,D,20241121,000000,20.27,21.15,20,20.75,6258513,0
+ALGM.US,D,20241122,000000,21,21.52,20.84,21.31,3153037,0
+ALGM.US,D,20241125,000000,21.82,22.49,21.65,22.33,2640698,0
+ALGM.US,D,20241126,000000,22.78,22.96,21.42,21.57,2158682,0
+ALGM.US,D,20241127,000000,21.615,21.81,20.9202,21.48,950049,0
+ALGM.US,D,20241129,000000,21.64,22.04,21.55,21.73,591339,0
+ALGM.US,D,20241202,000000,21.79,22.549,21.71,22.52,1374394,0
+ALGM.US,D,20241203,000000,22.21,22.49,21.66,21.88,1715173,0
+ALGM.US,D,20241204,000000,22.31,22.31,20.9,21.25,2257851,0
+ALGM.US,D,20241205,000000,21.29,21.575,20.7,20.83,1775902,0
+ALGM.US,D,20241206,000000,21.06,21.545,20.91,21.21,1287948,0
+ALGM.US,D,20241209,000000,21.21,22.06,21.08,21.36,1502627,0
+ALGM.US,D,20241210,000000,21.36,21.36,20.5,21.04,2078456,0
+ALGM.US,D,20241211,000000,21.29,22.11,20.85,21.96,1724582,0
+ALGM.US,D,20241212,000000,21.645,21.92,21.48,21.64,1128272,0
+ALGM.US,D,20241213,000000,21.75,22.44,21.27,22,1912573,0
+ALGM.US,D,20241216,000000,22,22.71,21.64,22.38,1985918,0
+ALGM.US,D,20241217,000000,22.25,22.88,21.77,22.07,1755104,0
+ALGM.US,D,20241218,000000,22.31,23.13,20.831,21.04,1927547,0
+ALGM.US,D,20241219,000000,21.21,21.52,20.68,21.07,2047970,0
+ALGM.US,D,20241220,000000,20.88,21.83,20.8,21.59,8763679,0
+ALGM.US,D,20241223,000000,21.65,22.59,21.65,22.36,1375082,0
+ALGM.US,D,20241224,000000,22.38,22.43,21.835,22.26,469468,0
+ALGM.US,D,20241226,000000,21.92,22.55,21.885,22.27,770631,0
+ALGM.US,D,20241227,000000,22.07,22.4897,22.03,22.29,1352204,0
+ALGM.US,D,20241230,000000,21.8,21.945,20.895,21.58,1509389,0
+ALGM.US,D,20241231,000000,21.69,22.32,21.6267,21.86,1908364,0
+ALGM.US,D,20250102,000000,22.1,22.99,21.88,22.81,2192838,0
+ALGM.US,D,20250103,000000,22.98,23.95,22.63,23.7,2604293,0
+ALGM.US,D,20250106,000000,24.23,24.86,24.15,24.76,2754717,0
+ALGM.US,D,20250107,000000,24.99,25.61,24.3,24.38,2643602,0
+ALGM.US,D,20250108,000000,24.06,24.06,22.92,23.68,2032051,0
+ALGM.US,D,20250110,000000,23.335,23.54,22.45,22.96,1655820,0
+ALGM.US,D,20250113,000000,22.53,23.19,22.3,23.04,1543359,0
+ALGM.US,D,20250114,000000,23.45,23.46,22.75,22.91,1588570,0
+ALGM.US,D,20250115,000000,23.51,23.87,23.32,23.4,1550950,0
+ALGM.US,D,20250116,000000,23.595,24.3,23.21,23.71,2077399,0
+ALGM.US,D,20250117,000000,24.34,24.86,24.02,24.84,2147495,0
+ALGM.US,D,20250121,000000,25,25.34,24.59,25,2227480,0
+ALGM.US,D,20250122,000000,25,25.4692,24.955,25.02,1832078,0
+ALGM.US,D,20250123,000000,24.57,25.1,24.16,24.94,3475565,0
+ALGM.US,D,20250124,000000,24.73,24.91,24.2,24.35,2333787,0
+ALGM.US,D,20250127,000000,24,24.36,22.91,23.23,2463133,0
+ALGM.US,D,20250128,000000,23.21,23.45,22.03,22.19,2660411,0
+ALGM.US,D,20250129,000000,22.65,23.07,22.47,22.85,2605671,0
+ALGM.US,D,20250130,000000,22.15,24.37,21.5,24,6014927,0
+ALGM.US,D,20250131,000000,24.41,25.17,23.805,24.09,4541078,0
+ALGM.US,D,20250203,000000,22.7,23.05,22.164,22.96,3360574,0
+ALGM.US,D,20250204,000000,23,23.97,22.89,23.94,2007488,0
+ALGM.US,D,20250205,000000,23.84,25.1399,23.4,24.61,2474539,0
+ALGM.US,D,20250206,000000,24.53,25.55,24.34,25.01,2226609,0
+ALGM.US,D,20250207,000000,25.23,25.23,23.87,24.28,3077532,0
+ALGM.US,D,20250210,000000,24.45,24.45,23,23.37,2428554,0
+ALGM.US,D,20250211,000000,22.99,24.59,22.99,24.49,2009469,0
+ALGM.US,D,20250212,000000,24.11,24.75,23.84,24.43,2152377,0
+ALGM.US,D,20250213,000000,24.455,25.1,24.35,24.57,1765826,0
+ALGM.US,D,20250214,000000,24.6,26.25,24.46,25.74,3597885,0
+ALGM.US,D,20250218,000000,25.88,27.12,25.62,26.78,4419289,0
+ALGM.US,D,20250219,000000,26.91,28.08,26.835,27.7,3219005,0
+ALGM.US,D,20250220,000000,27.88,28.17,27.29,27.61,2497326,0
+ALGM.US,D,20250221,000000,27.87,28.17,26.37,26.61,1776414,0
+ALGM.US,D,20250224,000000,26.21,26.355,23.98,25.01,4461662,0
+ALGM.US,D,20250225,000000,24.84,25.2,23.47,23.49,3285482,0
+ALGM.US,D,20250226,000000,23.7,23.84,22.59,23.25,2389391,0
+ALGM.US,D,20250227,000000,23.55,23.71,21.66,21.77,2133502,0
+ALGM.US,D,20250228,000000,21.71,23,21.16,22.3,4121597,0
+ALGM.US,D,20250303,000000,26.75,27.31,24.8,25.62,11111729,0
+ALGM.US,D,20250304,000000,25.125,25.78,24.085,25.04,5934205,0
+ALGM.US,D,20250305,000000,25.31,26.84,25.24,26.78,3745061,0
+ALGM.US,D,20250306,000000,28.64,29.45,27.8529,28.31,9629620,0
+ALGM.US,D,20250307,000000,28.21,28.66,26.59,27.71,7678145,0
+ALGM.US,D,20250310,000000,27.09,27.38,25.38,25.41,5221303,0
+ALGM.US,D,20250311,000000,25.43,26.5,24.39,25.47,3349468,0
+ALGM.US,D,20250312,000000,26.27,26.63,24.93,24.94,2958744,0
+ALGM.US,D,20250313,000000,25.12,27.27,24.83,26.24,3772742,0
+ALGM.US,D,20250314,000000,26.95,27.6,26.34,26.78,3736080,0
+ALGM.US,D,20250317,000000,26.53,27.13,26.1,26.94,2135283,0
+ALGM.US,D,20250318,000000,26.47,26.925,25.875,26.9,2514668,0
+ALGM.US,D,20250319,000000,26.81,27.94,26.67,27.41,2034184,0
+ALGM.US,D,20250320,000000,26.79,27.41,26.6,26.84,1999958,0
+ALGM.US,D,20250321,000000,26.16,27.22,26.11,26.57,3312345,0
+ALGM.US,D,20250324,000000,27.2,27.78,26.97,27.19,1777062,0
+ALGM.US,D,20250325,000000,27.33,27.77,27,27.14,1746292,0
+ALGM.US,D,20250326,000000,26.86,27.17,26.47,26.85,1879330,0
+ALGM.US,D,20250327,000000,26.33,26.5,25.44,25.53,2215976,0
+ALGM.US,D,20250328,000000,25.02,25.67,24.02,24.86,3039202,0
+ALGM.US,D,20250331,000000,24.45,25.45,23.21,25.13,5451037,0
+ALGM.US,D,20250401,000000,24.86,26.3691,24.81,26.18,3522533,0
+ALGM.US,D,20250402,000000,25.66,26.505,25.58,25.91,3002284,0
+ALGM.US,D,20250403,000000,24.72,24.87,22.63,22.89,3653447,0
+ALGM.US,D,20250404,000000,21.51,22.24,20.7401,21.32,3981019,0
+ALGM.US,D,20250407,000000,20.79,22.59,19.67,21.06,3339332,0
+ALGM.US,D,20250408,000000,21.92,21.92,18.34,18.93,4222540,0
+ALGM.US,D,20250409,000000,18.9,23.38,18.61,23.23,5237205,0
+ALGM.US,D,20250410,000000,22.05,22.25,20.01,21.82,3993893,0
+ALGM.US,D,20250411,000000,21.42,22.55,20.38,22.23,3423518,0
+ALGM.US,D,20250414,000000,22.985,22.99,21.51,22.01,2031721,0
+ALGM.US,D,20250415,000000,20.255,20.99,19.08,19.88,7046411,0
+ALGM.US,D,20250416,000000,19.44,19.565,18.05,18.93,6080889,0
+ALGM.US,D,20250417,000000,19.03,19.155,17.78,18.06,4399998,0
+ALGM.US,D,20250421,000000,17.4,17.47,16.38,16.53,6547889,0
+ALGM.US,D,20250422,000000,16.775,17.15,16.42,16.77,5073263,0
+ALGM.US,D,20250423,000000,17.66,18.2,17.41,17.52,3974642,0
+ALGM.US,D,20250424,000000,18.06,19.34,18,18.87,3039620,0
+ALGM.US,D,20250425,000000,18.6,19.31,18.455,19.12,2105248,0
+ALGM.US,D,20250428,000000,18.94,19.5498,18.65,19.23,1855873,0
+ALGM.US,D,20250429,000000,18.76,19.1,18.58,18.76,2364106,0
+ALGM.US,D,20250430,000000,18.07,19.13,17.9,19.07,1940958,0
+ALGM.US,D,20250501,000000,19.39,19.56,18.81,18.83,1847630,0
+ALGM.US,D,20250502,000000,19.12,19.85,19.08,19.55,2117200,0
+ALGM.US,D,20250505,000000,19.31,19.485,19.01,19.15,2772207,0
+ALGM.US,D,20250506,000000,18.45,19.11,18.302,18.96,3554629,0
+ALGM.US,D,20250507,000000,18.85,19.14,18.17,18.69,7871622,0
+ALGM.US,D,20250508,000000,19.86,21.51,19.75,21.07,5857985,0
+ALGM.US,D,20250509,000000,21.505,22.65,21.41,22.33,3093531,0
+ALGM.US,D,20250512,000000,23.97,25.3,23.97,24.83,4476874,0
+ALGM.US,D,20250513,000000,24.74,26.39,24.43,26.3,4593881,0
+ALGM.US,D,20250514,000000,26.34,27.06,26.095,27.02,3599746,0
+ALGM.US,D,20250515,000000,26.71,27.18,26.445,27.02,2874373,0
+ALGM.US,D,20250516,000000,27.07,27.56,26.89,27.51,2214867,0
+ALGM.US,D,20250519,000000,26.68,27.15,26.48,27.12,1866250,0
+ALGM.US,D,20250520,000000,26.98,27.43,26.5501,27.26,1798940,0
+ALGM.US,D,20250521,000000,26.88,27.27,26.07,26.28,1631007,0
+ALGM.US,D,20250522,000000,26.42,26.6759,25.74,25.91,2001871,0
+ALGM.US,D,20250523,000000,25.14,25.71,24.96,25.42,1357808,0
+ALGM.US,D,20250527,000000,26.26,26.58,25.6892,26.12,1551885,0
+ALGM.US,D,20250528,000000,26.31,26.48,25.91,25.97,1439649,0
+ALGM.US,D,20250529,000000,26.78,26.9677,25.58,25.75,1262100,0
+ALGM.US,D,20250530,000000,25.43,25.65,24.905,25.35,1704201,0
+ALGM.US,D,20250602,000000,25.42,25.98,25.19,25.84,1251133,0
+ALGM.US,D,20250603,000000,25.81,27,25.68,26.78,2435242,0
+ALGM.US,D,20250604,000000,27.22,28.18,27.02,28.005,2086268,0
+ALGM.US,D,20250605,000000,28.11,28.485,27.69,27.95,1411357,0
+ALGM.US,D,20250606,000000,28.5,29.14,28.28,28.81,1153523,0
+ALGM.US,D,20250609,000000,29.27,30.04,29.125,29.8,2057300,0
+ALGM.US,D,20250610,000000,30,31.28,29.83,30.5,2514699,0
+ALGM.US,D,20250611,000000,30.84,30.84,29.75,30.04,1847601,0
+ALGM.US,D,20250612,000000,29.68,30.13,29.52,29.89,1067761,0
+ALGM.US,D,20250613,000000,28.92,29.63,28.48,28.65,1547320,0
+ALGM.US,D,20250616,000000,29.9,31.46,29.69,31.19,2948732,0
+ALGM.US,D,20250617,000000,30.8,31.41,30.69,30.715,1958174,0
+ALGM.US,D,20250618,000000,30.78,31.66,30.7472,31.07,1434607,0
+ALGM.US,D,20250620,000000,31.36,31.36,30.23,30.96,1924527,0
+ALGM.US,D,20250623,000000,30.94,31.91,30.45,31.88,1347539,0
+ALGM.US,D,20250624,000000,32.57,33.05,32,32.56,2473828,0
+ALGM.US,D,20250625,000000,32.95,32.99,32.13,32.935,2388089,0
+ALGM.US,D,20250626,000000,33.2,34.3,33.059,33.67,4235018,0
+ALGM.US,D,20250627,000000,33.69,34.25,33.54,34.18,3502106,0
+ALGM.US,D,20250630,000000,34.22,34.25,33.0819,34.19,2351495,0
+ALGM.US,D,20250701,000000,33.77,34.85,33.63,34.4,2416448,0
+ALGM.US,D,20250702,000000,34.4,35.95,34.265,35.72,2655232,0
+ALGM.US,D,20250703,000000,35.88,36.08,35.53,35.93,683700,0
+ALGM.US,D,20250707,000000,35.375,35.94,35.07,35.4,1294626,0
+ALGM.US,D,20250708,000000,35.88,36.545,35.51,36.35,2044836,0
+ALGM.US,D,20250709,000000,36.4,36.97,36.16,36.89,3144740,0
+ALGM.US,D,20250710,000000,37.63,38.45,37.12,37.51,3996871,0
+ALGM.US,D,20250711,000000,37.11,37.385,36.6,36.76,2062621,0
+ALGM.US,D,20250714,000000,36.46,37.175,35.93,36.6,1775956,0
+ALGM.US,D,20250715,000000,37.22,37.31,36.45,36.47,1778821,0
+ALGM.US,D,20250716,000000,36.21,36.435,35.175,35.47,3616300,0
+ALGM.US,D,20250717,000000,35.3,36.36,35.22,35.79,2276335,0
+ALGM.US,D,20250718,000000,36.16,36.95,35.76,36.62,1694962,0
+ALGM.US,D,20250721,000000,37.25,37.85,36.63,36.69,1828060,0
+ALGM.US,D,20250722,000000,36.47,37.03,35.86,36.24,2240624,0
+ALGM.US,D,20250723,000000,35.61,35.61,33.58,34.08,3466625,0
+ALGM.US,D,20250724,000000,33.895,34.09,32.56,32.76,3487225,0
+ALGM.US,D,20250725,000000,32.81,33.73,32.54,33.7,1944305,0
+ALGM.US,D,20250728,000000,34.19,34.7597,33.73,34.37,1182430,0
+ALGM.US,D,20250729,000000,34.71,35.2,33.89,34.01,1389130,0
+ALGM.US,D,20250730,000000,34.41,34.505,33.16,33.87,2909506,0
+ALGM.US,D,20250731,000000,32.205,32.7,30.504,31.41,3424098,0
+ALGM.US,D,20250801,000000,31.13,31.4767,30.285,31.26,2066210,0
+ALGM.US,D,20250804,000000,31.49,31.78,31.1,31.47,1287498,0
+ALGM.US,D,20250805,000000,31.78,31.78,30.455,31.24,1245464,0
+ALGM.US,D,20250806,000000,30.97,31,30.28,30.81,1066254,0
+ALGM.US,D,20250807,000000,31.46,31.585,30.475,30.72,1028725,0
+ALGM.US,D,20250808,000000,30.78,31.055,30.12,30.77,1850303,0
+ALGM.US,D,20250811,000000,30.85,30.94,29.71,29.81,1193313,0
+ALGM.US,D,20250812,000000,30.29,32.22,30.02,31.89,1715889,0
+ALGM.US,D,20250813,000000,32.07,32.35,31.56,31.86,1074296,0
+ALGM.US,D,20250814,000000,31.13,31.39,30.73,31.1,916405,0
+ALGM.US,D,20250815,000000,31.13,31.13,30.55,30.7,1159770,0
+ALGM.US,D,20250818,000000,30.64,31.02,30.51,30.83,1158087,0
+ALGM.US,D,20250819,000000,30.86,31.115,30.42,30.64,1027977,0
+ALGM.US,D,20250820,000000,30.59,31.19,29.815,30.48,2031204,0
+ALGM.US,D,20250821,000000,30.1,30.92,29.98,30.88,802760,0
+ALGM.US,D,20250822,000000,31.22,32.93,30.94,32.13,1366036,0
+ALGM.US,D,20250825,000000,32.01,32.16,31.6,31.76,842315,0
+ALGM.US,D,20250826,000000,31.97,32.67,31.45,31.65,1812793,0
+ALGM.US,D,20250827,000000,31.42,31.84,31.23,31.46,1777468,0
+ALGM.US,D,20250828,000000,31.81,33.2,31.755,32.01,2170375,0
+ALGM.US,D,20250829,000000,31.79,31.955,30.72,30.85,1204009,0
+ALGM.US,D,20250902,000000,30,30.57,29.445,30.5,1620900,0
+ALGM.US,D,20250903,000000,30.5,30.63,29.3717,29.83,1136614,0
+ALGM.US,D,20250904,000000,29.51,30.15,28.94,30.1,1464961,0
+ALGM.US,D,20250905,000000,30.51,30.98,30.29,30.57,1414587,0
+ALGM.US,D,20250908,000000,30.165,30.67,29.98,30.39,1643013,0
+ALGM.US,D,20250909,000000,30.44,30.93,30.205,30.92,1494091,0
+ALGM.US,D,20250910,000000,30.99,31.135,30,30.51,2130147,0
+ALGM.US,D,20250911,000000,30.93,31.195,29.79,29.97,1604458,0
+ALGM.US,D,20250912,000000,30.22,30.27,29.69,29.8,1146801,0
+ALGM.US,D,20250915,000000,29.86,30.64,29.715,29.87,1376560,0
+ALGM.US,D,20250916,000000,29.92,30.27,29.79,30.13,987849,0
+ALGM.US,D,20250917,000000,30.2,31.3,29.95,30.75,1237273,0
+ALGM.US,D,20250918,000000,31.7,32.04,31.46,31.95,1715522,0
+ALGM.US,D,20250919,000000,32.155,32.155,30.73,31.45,3402888,0
+ALGM.US,D,20250922,000000,31.55,32.11,31.28,31.42,1433536,0
+ALGM.US,D,20250923,000000,31.66,32.08,31.32,31.41,1254109,0
+ALGM.US,D,20250924,000000,31.4,31.74,31,31.07,919164,0
+ALGM.US,D,20250925,000000,30.44,30.64,29.73,29.93,1343998,0
+ALGM.US,D,20250926,000000,30.02,30.425,29.52,29.71,966122,0
+ALGM.US,D,20250929,000000,30.18,30.31,29.135,29.16,1497645,0
+ALGM.US,D,20250930,000000,29.26,29.63,28.85,29.2,1274186,0
+ALGM.US,D,20251001,000000,28.97,29.18,28.04,28.42,1742970,0
+ALGM.US,D,20251002,000000,28.91,28.98,28.25,28.41,1486966,0
+ALGM.US,D,20251003,000000,28.64,28.83,28.12,28.32,1546221,0
+ALGM.US,D,20251006,000000,28.88,28.99,27.8,28.22,1905711,0
+ALGM.US,D,20251007,000000,28.51,28.58,26.97,27.5,1756704,0
+ALGM.US,D,20251008,000000,27.52,28.3,27.38,28.28,3230829,0
+ALGM.US,D,20251009,000000,28.355,28.355,27.025,27.76,2532198,0
+ALGM.US,D,20251010,000000,27.68,27.9,25.87,25.92,2454244,0
+ALGM.US,D,20251013,000000,26.93,27.55,26.58,27.41,1444729,0
+ALGM.US,D,20251014,000000,26.7,28.25,26.54,27.61,1989532,0
+ALGM.US,D,20251015,000000,28.25,29.65,27.84,28.88,3079096,0
+ALGM.US,D,20251016,000000,29.11,29.6,29.01,29.33,2613238,0
+ALGM.US,D,20251017,000000,29.08,29.28,28.46,29.055,1772405,0
+ALGM.US,D,20251020,000000,29.48,30.98,29.3,30.49,1933014,0
+ALGM.US,D,20251021,000000,30.645,31.3,30.21,31.05,2307478,0
+ALGM.US,D,20251022,000000,30.07,31.54,30.07,30.7,3883336,0
+ALGM.US,D,20251023,000000,30.02,31.17,29.91,30.99,3278515,0
+ALGM.US,D,20251024,000000,31.73,31.75,30.79,30.91,2559607,0
+ALGM.US,D,20251027,000000,31.42,32.19,30.01,30.48,3009070,0
+ALGM.US,D,20251028,000000,30.36,31.82,30.0001,30.66,2674416,0
+ALGM.US,D,20251029,000000,31.36,31.56,30.59,30.74,2888829,0
+ALGM.US,D,20251030,000000,33.645,33.84,28.59,30.27,5743516,0
+ALGM.US,D,20251031,000000,30.375,31.2,29.06,29.92,4042813,0
+ALGM.US,D,20251103,000000,30.35,30.61,28.87,28.94,2752857,0
+ALGM.US,D,20251104,000000,28.16,28.74,27.28,27.44,2100398,0
+ALGM.US,D,20251105,000000,27.42,28.36,27.27,27.43,1787453,0
+ALGM.US,D,20251106,000000,27.45,27.9,26.86,27.21,1712317,0
+ALGM.US,D,20251107,000000,26.52,27.045,26.12,26.98,1544657,0
+ALGM.US,D,20251110,000000,27.66,27.89,26.915,27.6,1554064,0
+ALGM.US,D,20251111,000000,27.43,27.43,26.09,26.61,2295789,0
+ALGM.US,D,20251112,000000,26.98,27.36,26.28,26.47,2286101,0
+ALGM.US,D,20251113,000000,26.19,26.4425,24.8,25.285,2231404,0
+ALGM.US,D,20251114,000000,24.56,25.215,24.35,24.71,1845726,0
+ALGM.US,D,20251117,000000,24.79,24.79,23.42,23.6,1695450,0
+ALGM.US,D,20251118,000000,23.32,23.685,22.97,23.21,1454725,0
+ALGM.US,D,20251119,000000,23.32,23.75,23,23.23,1256355,0
+ALGM.US,D,20251120,000000,23.75,24.14,22.645,22.8,2031061,0
+ALGM.US,D,20251121,000000,22.83,24.19,22.4101,24.08,1711295,0
+ALGM.US,D,20251124,000000,24.16,24.9,23.93,24.83,1350855,0
+ALGM.US,D,20251125,000000,24.61,25.77,24.37,25.74,1407218,0
+ALGM.US,D,20251126,000000,25.86,26.39,25.74,25.82,1368156,0
+ALGM.US,D,20251128,000000,26.07,26.76,25.96,26.69,574558,0
+ALGM.US,D,20251201,000000,26.2,26.66,25.93,25.97,1380818,0
+ALGM.US,D,20251202,000000,26.14,26.885,26,26.515,1580225,0
+ALGM.US,D,20251203,000000,26.72,29.0413,26.52,28.9,2099541,0
+ALGM.US,D,20251204,000000,28.74,28.935,28.27,28.82,1602530,0
+ALGM.US,D,20251205,000000,29.13,29.54,29.1,29.22,1644958,0
+ALGM.US,D,20251208,000000,29.33,29.345,28.605,28.75,1176156,0
+ALGM.US,D,20251209,000000,28.54,29.28,28.5,28.96,997311,0
+ALGM.US,D,20251210,000000,28.83,30.26,28.73,29.27,1655145,0
+ALGM.US,D,20251211,000000,29.165,29.17,27.95,28.48,2063216,0
+ALGM.US,D,20251212,000000,28.43,28.93,27.04,27.11,2266812,0
+ALGM.US,D,20251215,000000,27.18,27.55,26.635,26.72,5380484,0
+ALGM.US,D,20251216,000000,26.71,26.95,25.735,26.24,2021907,0
+ALGM.US,D,20251217,000000,26.4,26.55,25.32,25.48,2660567,0
+ALGM.US,D,20251218,000000,26.1,26.95,26,26.42,3490783,0
+ALGM.US,D,20251219,000000,26.45,26.99,26.245,26.7,3849233,0
+ALGM.US,D,20251222,000000,27.09,27.335,26.675,26.75,1663006,0
+ALGM.US,D,20251223,000000,26.52,27.57,26.485,27.45,1347752,0
+ALGM.US,D,20251224,000000,27.39,27.39,26.51,26.95,1048483,0
+ALGM.US,D,20251226,000000,27.07,27.07,26.59,26.87,658862,0
+ALGM.US,D,20251229,000000,26.63,26.85,26.32,26.53,854071,0
+ALGM.US,D,20251230,000000,26.59,27.01,26.55,26.83,1063153,0
+ALGM.US,D,20251231,000000,26.98,26.98,26.24,26.38,927387,0
+ALGM.US,D,20260102,000000,27,27.359,26.18,26.91,2150702,0
+ALGM.US,D,20260105,000000,27.63,30.29,27.595,28.45,2405036,0
+ALGM.US,D,20260106,000000,28.73,32.38,28.73,31.53,4067058,0
+ALGM.US,D,20260107,000000,30.93,31.13,29.68,30.64,1821238,0
+ALGM.US,D,20260108,000000,30.59,31.5,29.73,31.3,1594688,0
+ALGM.US,D,20260109,000000,31.59,31.59,30.89,31.29,1116965,0
+ALGM.US,D,20260112,000000,30.94,30.94,29.82,30.17,1354817,0
+ALGM.US,D,20260113,000000,30.55,31.12,30.32,30.78,1388798,0
+ALGM.US,D,20260114,000000,30.55,32.975,30.55,32.25,3442233,0
+ALGM.US,D,20260115,000000,32.98,33.48,32.25,32.69,4187881,0
+ALGM.US,D,20260116,000000,33.04,34.29,32.94,33.35,2604471,0
+ALGM.US,D,20260120,000000,32.3,33.47,32.01,32.97,3016362,0
+ALGM.US,D,20260121,000000,33.56,34.44,33.17,33.99,2151661,0
+ALGM.US,D,20260122,000000,34.55,34.74,32.971,33.81,2099621,0
+ALGM.US,D,20260123,000000,33.71,33.77,32.37,32.99,1686169,0
+ALGM.US,D,20260126,000000,32.99,32.99,31.86,32.49,1927063,0
+ALGM.US,D,20260127,000000,32.63,32.99,32.26,32.66,2297787,0
+ALGM.US,D,20260128,000000,33.68,35.39,33.485,34.55,4803384,0
+ALGM.US,D,20260129,000000,36.96,39.8895,34.55,37.98,10056904,0
+ALGM.US,D,20260130,000000,37.14,38.65,36.24,36.91,5447211,0
+ALGM.US,D,20260202,000000,36.2,38.29,36.02,37.43,2752814,0
+ALGM.US,D,20260203,000000,37.73,39.5,37,38.89,4154118,0
+ALGM.US,D,20260204,000000,39.3292,40.88,37.3,38.2,3546426,0
+ALGM.US,D,20260205,000000,37.88,38.88,37.4221,38.62,2779942,0
+ALGM.US,D,20260206,000000,39.22,41.785,39.21,41.57,3748930,0
+ALGM.US,D,20260209,000000,41.69,42.11,40.8268,41.99,2637578,0
+ALGM.US,D,20260210,000000,41.99,42.2,40.94,41.61,2358564,0
+ALGM.US,D,20260211,000000,42.31,43.04,41.8,42.81,2508849,0
+ALGM.US,D,20260212,000000,42.9,43.86,41.63,41.83,1952942,0
+ALGM.US,D,20260213,000000,43.04,43.52,41.965,42.38,1564399,0
+ALGM.US,D,20260217,000000,41.56,42.2199,40.375,41.69,2229429,0
+ALGM.US,D,20260218,000000,39.75,39.75,38.02,38.59,4615126,0
diff --git a/daily/us/nasdaq stocks/1/alovu.us.txt b/daily/us/nasdaq stocks/1/alovu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c755efd68794bdec8bc7869dcdc87f8afc84a396
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/alovu.us.txt	
@@ -0,0 +1,19 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALOVU.US,D,20260122,000000,9.97,10,9.97,10,11142200,0
+ALOVU.US,D,20260123,000000,9.98,9.99,9.97,9.99,1206300,0
+ALOVU.US,D,20260126,000000,10,10,9.97,9.995,272394,0
+ALOVU.US,D,20260127,000000,10,10.01,9.98,9.995,77961,0
+ALOVU.US,D,20260128,000000,9.9868,9.99,9.9868,9.99,2150,0
+ALOVU.US,D,20260129,000000,9.98,10,9.98,10,3939,0
+ALOVU.US,D,20260130,000000,9.9908,9.995,9.99,9.995,659694,0
+ALOVU.US,D,20260202,000000,10,10.05,10,10.04,483327,0
+ALOVU.US,D,20260203,000000,10,10.01,10,10.01,4698,0
+ALOVU.US,D,20260204,000000,9.9955,10,9.9955,10,915,0
+ALOVU.US,D,20260206,000000,10.01,10.01,9.995,10,6161,0
+ALOVU.US,D,20260209,000000,10.01,10.01,9.99,9.99,2661,0
+ALOVU.US,D,20260210,000000,9.99,10,9.99,9.99,29658,0
+ALOVU.US,D,20260211,000000,9.99,10,9.99,9.995,1108,0
+ALOVU.US,D,20260212,000000,10,10,9.99,9.99,2826,0
+ALOVU.US,D,20260213,000000,9.995,9.995,9.99,9.99,14774,0
+ALOVU.US,D,20260217,000000,10,10,9.98,9.98,5439,0
+ALOVU.US,D,20260218,000000,9.99,9.99,9.97,9.97,29591,0
diff --git a/daily/us/nasdaq stocks/1/alps.us.txt b/daily/us/nasdaq stocks/1/alps.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..29e05e6451f62d9ea48a1856c171296e66c56a6a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/alps.us.txt	
@@ -0,0 +1,74 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALPS.US,D,20251103,000000,1.75,1.75,1.11,1.42,5968654,0
+ALPS.US,D,20251104,000000,1.02,1.07,0.92,0.9495,3421017,0
+ALPS.US,D,20251105,000000,0.85,0.976,0.6911,0.8777,1878913,0
+ALPS.US,D,20251106,000000,0.92,1.04,0.8502,0.8678,1234539,0
+ALPS.US,D,20251107,000000,0.8506,0.88,0.6823,0.7301,675467,0
+ALPS.US,D,20251110,000000,0.7396,0.748001,0.6,0.6274,541286,0
+ALPS.US,D,20251111,000000,0.62,0.65,0.5622,0.6017,725869,0
+ALPS.US,D,20251112,000000,0.5952,0.85,0.5741,0.82,1567275,0
+ALPS.US,D,20251113,000000,0.7564,0.82,0.65,0.7126,497130,0
+ALPS.US,D,20251114,000000,0.6634,0.7797,0.6634,0.7747,434129,0
+ALPS.US,D,20251117,000000,0.8,0.9,0.76,0.8949,431301,0
+ALPS.US,D,20251118,000000,0.89,0.8946,0.76,0.8115,252374,0
+ALPS.US,D,20251119,000000,0.799,0.8858,0.799,0.85,107501,0
+ALPS.US,D,20251120,000000,0.87,0.9683,0.8482,0.9108,313106,0
+ALPS.US,D,20251121,000000,0.9108,1.18,0.9108,1.18,859422,0
+ALPS.US,D,20251124,000000,1.21,1.32,1.15,1.29,559350,0
+ALPS.US,D,20251125,000000,1.22,1.29,1.17,1.27,203881,0
+ALPS.US,D,20251126,000000,1.24,1.495,1.24,1.48,339736,0
+ALPS.US,D,20251128,000000,1.5,1.72,1.44,1.54,338521,0
+ALPS.US,D,20251201,000000,1.54,1.54,1.35,1.44,189763,0
+ALPS.US,D,20251202,000000,1.42,1.42,1.22,1.25,292524,0
+ALPS.US,D,20251203,000000,1.15,1.2,1.02,1.07,152385,0
+ALPS.US,D,20251204,000000,1.13,1.25,1.1,1.17,99968,0
+ALPS.US,D,20251205,000000,1.2,1.29,1.15,1.21,45956,0
+ALPS.US,D,20251208,000000,1.18,1.275,1.14,1.15,95931,0
+ALPS.US,D,20251209,000000,1.15,1.18,1.01,1.03,98375,0
+ALPS.US,D,20251210,000000,1.06,1.0621,1.02,1.03,37593,0
+ALPS.US,D,20251211,000000,1.04,1.1,1,1.03,80159,0
+ALPS.US,D,20251212,000000,1.08,1.08,0.92,0.92,101769,0
+ALPS.US,D,20251215,000000,1.01,1.09,0.93,0.9329,99926,0
+ALPS.US,D,20251216,000000,0.945,0.992,0.945,0.9499,45298,0
+ALPS.US,D,20251217,000000,1,1.005,0.98,0.9801,57129,0
+ALPS.US,D,20251218,000000,0.9951,1.0261,0.95,1,48104,0
+ALPS.US,D,20251219,000000,1,1.01,0.9501,0.9501,20224,0
+ALPS.US,D,20251222,000000,0.9999,0.9999,0.92,0.93,53699,0
+ALPS.US,D,20251223,000000,0.94,0.99,0.935,0.9455,28511,0
+ALPS.US,D,20251224,000000,0.99,1,0.9261,0.9353,25331,0
+ALPS.US,D,20251226,000000,0.91,1.01,0.91,0.99,34180,0
+ALPS.US,D,20251229,000000,0.9208,1,0.9,0.9028,28759,0
+ALPS.US,D,20251230,000000,0.93,0.94,0.9019,0.9019,34759,0
+ALPS.US,D,20251231,000000,0.94,0.94,0.868,0.8694,48680,0
+ALPS.US,D,20260102,000000,0.9263,0.94,0.91,0.911,61560,0
+ALPS.US,D,20260105,000000,0.935,1.1,0.9101,1,195301,0
+ALPS.US,D,20260106,000000,1.03,1.03,0.93,0.9542,55187,0
+ALPS.US,D,20260107,000000,0.9999,1.015,0.956,0.9561,45625,0
+ALPS.US,D,20260108,000000,0.8971,1.00405,0.8971,0.975,46015,0
+ALPS.US,D,20260109,000000,0.975,1,0.9203,0.9827,46906,0
+ALPS.US,D,20260112,000000,0.96,1.01,0.96,0.9716,67812,0
+ALPS.US,D,20260113,000000,0.975,1.005,0.975,0.9989,19829,0
+ALPS.US,D,20260114,000000,0.99,0.99,0.95,0.965,14929,0
+ALPS.US,D,20260115,000000,0.963582,1.03,0.96,1,247540,0
+ALPS.US,D,20260116,000000,1.03,1.03,0.9801,0.99,38395,0
+ALPS.US,D,20260120,000000,0.9749,1.01,0.96,1.01,31684,0
+ALPS.US,D,20260121,000000,1.01,1.0207,0.975,0.9995,34353,0
+ALPS.US,D,20260122,000000,1.02,1.03,0.99,1.01,19812,0
+ALPS.US,D,20260123,000000,1.01,1.01,0.92,0.97,61925,0
+ALPS.US,D,20260126,000000,0.9692,1.01,0.923,1.01,31964,0
+ALPS.US,D,20260127,000000,1,1.0099,0.982,0.982,19524,0
+ALPS.US,D,20260128,000000,1,1,0.96,0.96,36279,0
+ALPS.US,D,20260129,000000,0.95,0.969,0.823901,0.9299,52021,0
+ALPS.US,D,20260130,000000,0.94,1.015,0.9,0.9698,197595,0
+ALPS.US,D,20260202,000000,0.9407,1.02,0.91,0.9846,48567,0
+ALPS.US,D,20260203,000000,0.9996,1,0.9488,0.964,68499,0
+ALPS.US,D,20260204,000000,0.9205,0.937,0.89,0.9185,28557,0
+ALPS.US,D,20260205,000000,0.979999,0.98,0.9,0.9169,38506,0
+ALPS.US,D,20260206,000000,0.9264,0.98,0.8942,0.931,53799,0
+ALPS.US,D,20260209,000000,0.9,0.98,0.9,0.9368,17445,0
+ALPS.US,D,20260210,000000,0.94,0.95,0.9061,0.9357,14079,0
+ALPS.US,D,20260211,000000,0.9699,0.9699,0.91,0.93,19298,0
+ALPS.US,D,20260212,000000,0.928,0.9499,0.9001,0.9017,7084,0
+ALPS.US,D,20260213,000000,0.9413,0.9475,0.9,0.9,15567,0
+ALPS.US,D,20260217,000000,0.905,0.915,0.9,0.9,8869,0
+ALPS.US,D,20260218,000000,0.94,0.94,0.8729,0.905,5526,0
diff --git a/daily/us/nasdaq stocks/1/alrm.us.txt b/daily/us/nasdaq stocks/1/alrm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..690416fa2c3464721ea512c5597469e4d87c2509
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/alrm.us.txt	
@@ -0,0 +1,2678 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALRM.US,D,20150626,000000,16.05,17.88,15.9,16.88,9088300,0
+ALRM.US,D,20150629,000000,16.79,16.89,15.75,15.77,891300,0
+ALRM.US,D,20150630,000000,16,16.25,14.71,15.38,812934,0
+ALRM.US,D,20150701,000000,16.66,16.68,15.62,15.72,925200,0
+ALRM.US,D,20150702,000000,15.85,17.65,15.6,17.04,695200,0
+ALRM.US,D,20150706,000000,16.75,18.64,16.6,18.11,1145700,0
+ALRM.US,D,20150707,000000,18.78,19.15,17,17.63,965300,0
+ALRM.US,D,20150708,000000,17.36,17.69,16.75,17.39,579000,0
+ALRM.US,D,20150709,000000,17.52,17.96,16.3,16.45,329400,0
+ALRM.US,D,20150710,000000,16.73,17,15.7,16.15,418900,0
+ALRM.US,D,20150713,000000,16.34,16.7,15.8,16.21,249700,0
+ALRM.US,D,20150714,000000,16.23,17.65,15.84,17.59,541673,0
+ALRM.US,D,20150715,000000,17.6,17.95,17.04,17.09,256465,0
+ALRM.US,D,20150716,000000,17.31,17.5,16.61,17.18,340700,0
+ALRM.US,D,20150717,000000,17.17,17.96,16.9,17.73,262300,0
+ALRM.US,D,20150720,000000,18,18.85,17.37,18.78,400600,0
+ALRM.US,D,20150721,000000,18.68,18.68,17.2,18,685700,0
+ALRM.US,D,20150722,000000,18.38,18.38,17.74,17.99,299700,0
+ALRM.US,D,20150723,000000,18.05,18.46,17.27,17.74,486400,0
+ALRM.US,D,20150724,000000,17.81,18,17.3,17.63,158700,0
+ALRM.US,D,20150727,000000,17.31,17.76,17.08,17.15,185700,0
+ALRM.US,D,20150728,000000,17.37,17.46,16.71,17.08,371000,0
+ALRM.US,D,20150729,000000,17.14,18.04,16.91,18.02,353900,0
+ALRM.US,D,20150730,000000,17.87,18.35,17.34,18.28,238500,0
+ALRM.US,D,20150731,000000,18.24,18.94,18.01,18.53,473300,0
+ALRM.US,D,20150803,000000,18.5,18.79,18.06,18.28,282473,0
+ALRM.US,D,20150804,000000,18.32,18.32,17.6,18.23,153500,0
+ALRM.US,D,20150805,000000,18.4,18.91,18.07,18.86,275900,0
+ALRM.US,D,20150806,000000,18.93,18.99,17.34,17.47,476990,0
+ALRM.US,D,20150807,000000,17.55,17.96,16.36,17.03,703100,0
+ALRM.US,D,20150810,000000,17.28,17.68,17.06,17.54,227500,0
+ALRM.US,D,20150811,000000,17.34,17.4,16.91,17.25,273279,0
+ALRM.US,D,20150812,000000,17,17.22,16.56,16.82,189200,0
+ALRM.US,D,20150813,000000,16.8,16.8,16.1,16.44,324100,0
+ALRM.US,D,20150814,000000,16.36,17.02,16.22,16.91,115100,0
+ALRM.US,D,20150817,000000,16.83,17.26,16.52,16.84,78100,0
+ALRM.US,D,20150818,000000,16.77,17.44,16.69,17.18,120000,0
+ALRM.US,D,20150819,000000,17.02,17.5,17,17.44,84900,0
+ALRM.US,D,20150820,000000,17.18,17.44,16.58,16.76,200000,0
+ALRM.US,D,20150821,000000,16.3,16.75,16.19,16.46,406300,0
+ALRM.US,D,20150824,000000,15,17.06,10.26,16.01,325392,0
+ALRM.US,D,20150825,000000,16.33,16.89,15.5,15.93,249000,0
+ALRM.US,D,20150826,000000,16.37,16.45,15.6,16.29,280700,0
+ALRM.US,D,20150827,000000,16.44,17,16.23,16.9,82300,0
+ALRM.US,D,20150828,000000,16.89,16.95,16.41,16.8,166200,0
+ALRM.US,D,20150831,000000,16.58,17.11,16.58,17.02,79000,0
+ALRM.US,D,20150901,000000,16.52,16.91,15.66,15.75,339500,0
+ALRM.US,D,20150902,000000,16.09,16.33,15.66,15.92,210600,0
+ALRM.US,D,20150903,000000,15.95,16.76,15.87,16.26,313300,0
+ALRM.US,D,20150904,000000,15.97,16.29,15.97,16.06,122200,0
+ALRM.US,D,20150908,000000,16.35,16.45,16.13,16.22,178400,0
+ALRM.US,D,20150909,000000,16.37,16.5,15.64,15.7,95500,0
+ALRM.US,D,20150910,000000,15.67,15.86,15.16,15.66,214988,0
+ALRM.US,D,20150911,000000,15.54,15.54,14.36,14.71,442100,0
+ALRM.US,D,20150914,000000,14.58,14.58,13.89,14.02,268300,0
+ALRM.US,D,20150915,000000,14,14.17,13.6,14.03,188700,0
+ALRM.US,D,20150916,000000,14,14.72,14,14.52,254000,0
+ALRM.US,D,20150917,000000,14.47,14.95,14,14.66,455600,0
+ALRM.US,D,20150918,000000,14.67,14.67,13.48,13.69,874100,0
+ALRM.US,D,20150921,000000,13.79,14.33,13.21,13.35,225000,0
+ALRM.US,D,20150922,000000,13.24,13.4,12.85,13.24,242200,0
+ALRM.US,D,20150923,000000,13.29,13.55,12.85,12.98,231900,0
+ALRM.US,D,20150924,000000,12.91,13.19,12.55,12.74,288052,0
+ALRM.US,D,20150925,000000,12.87,12.94,12.25,12.48,362300,0
+ALRM.US,D,20150928,000000,12.36,12.55,11.362,11.51,267009,0
+ALRM.US,D,20150929,000000,11.51,11.92,11.15,11.45,243300,0
+ALRM.US,D,20150930,000000,11.62,12.22,11.42,11.66,1724800,0
+ALRM.US,D,20151001,000000,11.7,11.97,11.47,11.77,267100,0
+ALRM.US,D,20151002,000000,11.61,12.05,11.45,12.04,322400,0
+ALRM.US,D,20151005,000000,12.2,12.21,11.87,12.03,293394,0
+ALRM.US,D,20151006,000000,11.98,12.23,11.9,12.18,161800,0
+ALRM.US,D,20151007,000000,12.22,12.6,12.09,12.59,309600,0
+ALRM.US,D,20151008,000000,12.52,12.74,12.32,12.55,222800,0
+ALRM.US,D,20151009,000000,12.56,12.86,12.26,12.56,159000,0
+ALRM.US,D,20151012,000000,12.6,12.75,12.41,12.7,116172,0
+ALRM.US,D,20151013,000000,12.65,12.79,12.47,12.52,140000,0
+ALRM.US,D,20151014,000000,12.5,12.7,12.31,12.57,53400,0
+ALRM.US,D,20151015,000000,12.65,12.87,12.29,12.82,116300,0
+ALRM.US,D,20151016,000000,12.82,12.94,12.41,12.45,117600,0
+ALRM.US,D,20151019,000000,12.45,12.6,12.21,12.44,152900,0
+ALRM.US,D,20151020,000000,12.44,12.65,12.348,12.55,46508,0
+ALRM.US,D,20151021,000000,12.53,12.74,12.42,12.53,95800,0
+ALRM.US,D,20151022,000000,12.65,12.85,12.56,12.77,73500,0
+ALRM.US,D,20151023,000000,12.85,13.05,12.62,12.67,171200,0
+ALRM.US,D,20151026,000000,12.71,12.77,12.31,12.56,72100,0
+ALRM.US,D,20151027,000000,12.48,12.58,11.86,12.22,124400,0
+ALRM.US,D,20151028,000000,12.21,12.59,12.12,12.58,76600,0
+ALRM.US,D,20151029,000000,12.76,12.9,12.46,12.65,66100,0
+ALRM.US,D,20151030,000000,12.65,12.82,12.45,12.65,89000,0
+ALRM.US,D,20151102,000000,12.65,13,12.598,12.8,163279,0
+ALRM.US,D,20151103,000000,12.81,13.28,12.8,13.24,80000,0
+ALRM.US,D,20151104,000000,13.2,13.7,13.12,13.41,122423,0
+ALRM.US,D,20151105,000000,13.49,13.69,13.3,13.46,68800,0
+ALRM.US,D,20151106,000000,13.47,14.25,13.37,14.04,140000,0
+ALRM.US,D,20151109,000000,13.98,14.4,13.8,14,241354,0
+ALRM.US,D,20151110,000000,13.95,14.73,13.8,14.57,453300,0
+ALRM.US,D,20151111,000000,16.99,17.8,16.42,16.57,1387800,0
+ALRM.US,D,20151112,000000,16.41,16.91,16.11,16.54,195300,0
+ALRM.US,D,20151113,000000,16.54,16.65,15.79,16.13,137900,0
+ALRM.US,D,20151116,000000,16.06,16.68,16.04,16.55,129900,0
+ALRM.US,D,20151117,000000,16.61,17.36,16.45,17.3,250600,0
+ALRM.US,D,20151118,000000,17.21,17.67,16.72,17.2,207300,0
+ALRM.US,D,20151119,000000,17.09,17.49,16.81,17.29,103600,0
+ALRM.US,D,20151120,000000,17.47,18.68,17.33,17.85,312700,0
+ALRM.US,D,20151123,000000,17.55,18.73,17.55,18.41,226800,0
+ALRM.US,D,20151124,000000,18.25,18.83,18.13,18.67,134600,0
+ALRM.US,D,20151125,000000,18.87,20.25,18.52,19.14,454400,0
+ALRM.US,D,20151127,000000,19.22,19.22,18.01,18.21,144300,0
+ALRM.US,D,20151130,000000,18.45,18.5,17.55,17.58,201800,0
+ALRM.US,D,20151201,000000,17.62,18.55,16.835,18.06,275203,0
+ALRM.US,D,20151202,000000,18.1,18.46,17.265,17.57,191109,0
+ALRM.US,D,20151203,000000,17.6,17.977,17.28,17.57,124862,0
+ALRM.US,D,20151204,000000,17.57,17.67,16.88,16.99,252600,0
+ALRM.US,D,20151207,000000,16.88,17.1,16.82,16.94,185600,0
+ALRM.US,D,20151208,000000,16.68,16.96,16.31,16.85,180819,0
+ALRM.US,D,20151209,000000,16.85,17.16,16.73,16.77,74400,0
+ALRM.US,D,20151210,000000,16.77,17.1,16.75,16.87,54100,0
+ALRM.US,D,20151211,000000,16.58,17.1,16.35,16.69,102800,0
+ALRM.US,D,20151214,000000,16.75,16.93,16.44,16.77,125291,0
+ALRM.US,D,20151215,000000,16.92,17.63,16.85,17.23,82500,0
+ALRM.US,D,20151216,000000,17.4,17.49,16.73,17.12,139500,0
+ALRM.US,D,20151217,000000,17.04,17.5,16.75,16.79,123000,0
+ALRM.US,D,20151218,000000,16.82,17.1,16.47,16.72,183100,0
+ALRM.US,D,20151221,000000,16.97,17.2,16.75,17.14,133400,0
+ALRM.US,D,20151222,000000,17.13,17.95,16.98,17.76,180078,0
+ALRM.US,D,20151223,000000,17.91,18.34,17.54,17.71,143800,0
+ALRM.US,D,20151224,000000,17.65,17.93,17.51,17.7,28799,0
+ALRM.US,D,20151228,000000,16.59,17.48,16.2,17.08,309134,0
+ALRM.US,D,20151229,000000,17.18,17.59,17.02,17.49,66153,0
+ALRM.US,D,20151230,000000,17,17.44,16.62,16.76,193846,0
+ALRM.US,D,20151231,000000,16.75,16.99,16.5,16.67,158299,0
+ALRM.US,D,20160104,000000,16.43,16.69,15.52,16.2,188280,0
+ALRM.US,D,20160105,000000,16.2,16.46,15.605,15.93,215076,0
+ALRM.US,D,20160106,000000,15.6,16.58,15.55,16.29,308992,0
+ALRM.US,D,20160107,000000,15.97,16.3,15.5,16,240709,0
+ALRM.US,D,20160108,000000,16.04,16.14,15.9,16.01,117430,0
+ALRM.US,D,20160111,000000,16.09,16.2699,15.62,16,475789,0
+ALRM.US,D,20160112,000000,16.18,16.33,15.8,16.01,232626,0
+ALRM.US,D,20160113,000000,16.05,16.37,15.77,15.92,426692,0
+ALRM.US,D,20160114,000000,15.98,16.48,15.75,15.94,263222,0
+ALRM.US,D,20160115,000000,15.48,16.27,15.44,16.01,186991,0
+ALRM.US,D,20160119,000000,16.14,16.27,15.5,15.62,136200,0
+ALRM.US,D,20160120,000000,15.35,16.1,15.04,15.92,578489,0
+ALRM.US,D,20160121,000000,16.06,17.069,15.81,16.39,176920,0
+ALRM.US,D,20160122,000000,16.68,17.05,16.36,16.72,93230,0
+ALRM.US,D,20160125,000000,16.58,16.76,15.93,16,183496,0
+ALRM.US,D,20160126,000000,16.13,16.65,15.97,16.52,148397,0
+ALRM.US,D,20160127,000000,16.42,16.61,15.81,16,251556,0
+ALRM.US,D,20160128,000000,16.28,16.28,15.89,16.02,104588,0
+ALRM.US,D,20160129,000000,16,16.67,15.89,16.15,300389,0
+ALRM.US,D,20160201,000000,16.02,16.45,15.88,16.28,210908,0
+ALRM.US,D,20160202,000000,16.16,16.22,15.36,15.51,281235,0
+ALRM.US,D,20160203,000000,15.67,16.07,15.4,15.79,213389,0
+ALRM.US,D,20160204,000000,15.68,16.15,15.68,16.04,141752,0
+ALRM.US,D,20160205,000000,15.92,16.26,15.76,15.88,356192,0
+ALRM.US,D,20160208,000000,15.67,15.67,14.269,14.47,124542,0
+ALRM.US,D,20160209,000000,14.35,15.11,14.35,14.77,266975,0
+ALRM.US,D,20160210,000000,14.97,15.03,14.37,14.44,83836,0
+ALRM.US,D,20160211,000000,14.17,14.42,14,14.36,94141,0
+ALRM.US,D,20160212,000000,14.56,15.1799,14.3601,15.02,159462,0
+ALRM.US,D,20160216,000000,15.15,15.87,15.12,15.78,168685,0
+ALRM.US,D,20160217,000000,15.9,16.29,15.77,16.04,71317,0
+ALRM.US,D,20160218,000000,16.05,16.308,15.43,16.18,115244,0
+ALRM.US,D,20160219,000000,16.15,16.89,16,16.71,267947,0
+ALRM.US,D,20160222,000000,16.84,17.25,16.51,16.94,311902,0
+ALRM.US,D,20160223,000000,16.93,16.99,16.55,16.87,109815,0
+ALRM.US,D,20160224,000000,16.68,17.25,16.51,17.19,71770,0
+ALRM.US,D,20160225,000000,17.25,17.94,16.91,17.72,173100,0
+ALRM.US,D,20160226,000000,20.55,22.67,19.93,19.99,2418538,0
+ALRM.US,D,20160229,000000,19.93,20.98,19.55,19.95,634962,0
+ALRM.US,D,20160301,000000,19.95,20.85,19.7601,20.6,455613,0
+ALRM.US,D,20160302,000000,20.65,21.75,20.16,21.43,282402,0
+ALRM.US,D,20160303,000000,21.26,22.69,21.16,22.41,421859,0
+ALRM.US,D,20160304,000000,22.39,22.46,20.75,21,344079,0
+ALRM.US,D,20160307,000000,20.72,23.2699,20.465,22.7,779586,0
+ALRM.US,D,20160308,000000,22.44,22.46,21.28,21.65,304260,0
+ALRM.US,D,20160309,000000,21.83,22.63,21.16,22.12,191042,0
+ALRM.US,D,20160310,000000,22.14,22.44,21.19,21.35,293410,0
+ALRM.US,D,20160311,000000,21.65,21.77,21.15,21.41,193399,0
+ALRM.US,D,20160314,000000,21.2,21.62,20.94,21.35,242305,0
+ALRM.US,D,20160315,000000,21.3,21.94,20.511,21.47,109145,0
+ALRM.US,D,20160316,000000,21.31,21.66,21.01,21.58,86677,0
+ALRM.US,D,20160317,000000,21.53,22.264,21.34,21.73,204299,0
+ALRM.US,D,20160318,000000,21.86,22.16,21.52,21.75,194596,0
+ALRM.US,D,20160321,000000,21.81,22.25,21.091,21.73,195121,0
+ALRM.US,D,20160322,000000,21.53,22.05,21.43,21.72,154972,0
+ALRM.US,D,20160323,000000,21.62,22.28,21.2,21.85,192906,0
+ALRM.US,D,20160324,000000,21.68,22.05,21.38,22.03,123470,0
+ALRM.US,D,20160328,000000,22.18,22.475,21.58,22.07,144340,0
+ALRM.US,D,20160329,000000,22.1,23.049,21.64,22.69,322696,0
+ALRM.US,D,20160330,000000,23,23.87,22.7,23.78,422806,0
+ALRM.US,D,20160331,000000,23.92,24.2199,22.68,23.7,222969,0
+ALRM.US,D,20160401,000000,22.92,23.44,21.83,23.22,374225,0
+ALRM.US,D,20160404,000000,23.09,23.5362,22.85,23.03,127939,0
+ALRM.US,D,20160405,000000,22.75,23.07,22.51,22.75,184216,0
+ALRM.US,D,20160406,000000,22.73,23.18,22.5,22.82,183827,0
+ALRM.US,D,20160407,000000,22.6,22.97,22.09,22.49,203454,0
+ALRM.US,D,20160408,000000,22.59,23.11,22.33,22.5,114481,0
+ALRM.US,D,20160411,000000,22.56,23.02,22.28,22.36,88920,0
+ALRM.US,D,20160412,000000,22.45,22.465,21.15,21.64,175417,0
+ALRM.US,D,20160413,000000,21.68,22.52,21.64,22.35,139296,0
+ALRM.US,D,20160414,000000,22.34,22.59,22.01,22.38,76813,0
+ALRM.US,D,20160415,000000,22.25,22.47,22.2,22.35,45923,0
+ALRM.US,D,20160418,000000,22.35,22.5639,22.06,22.49,76301,0
+ALRM.US,D,20160419,000000,22.71,23.06,22.42,22.73,125554,0
+ALRM.US,D,20160420,000000,22.63,23.17,22.4,23.05,91010,0
+ALRM.US,D,20160421,000000,23.03,23.145,22.31,22.42,203759,0
+ALRM.US,D,20160422,000000,22.32,22.93,22.32,22.77,82988,0
+ALRM.US,D,20160425,000000,22.81,23.17,22.46,23.15,274882,0
+ALRM.US,D,20160426,000000,23.38,23.53,22.97,23.09,89491,0
+ALRM.US,D,20160427,000000,23.05,23.44,23.05,23.26,65353,0
+ALRM.US,D,20160428,000000,23.25,23.9699,22.77,22.96,196051,0
+ALRM.US,D,20160429,000000,23.1,23.1,22.23,22.81,179847,0
+ALRM.US,D,20160502,000000,22.85,23.59,22.64,23.47,184376,0
+ALRM.US,D,20160503,000000,23.29,23.29,22.39,22.39,106992,0
+ALRM.US,D,20160504,000000,22.09,22.315,21.69,21.72,75336,0
+ALRM.US,D,20160505,000000,22,22.07,21.47,21.5,78948,0
+ALRM.US,D,20160506,000000,21.38,22.07,21.05,21.79,114086,0
+ALRM.US,D,20160509,000000,21.62,22.24,21.2,21.9,117813,0
+ALRM.US,D,20160510,000000,21.9,22.82,21.46,22.6,246820,0
+ALRM.US,D,20160511,000000,21.97,21.98,19.91,21.53,720575,0
+ALRM.US,D,20160512,000000,21.52,22.5,21.1,21.91,339822,0
+ALRM.US,D,20160513,000000,21.91,22.41,21.69,21.7,87698,0
+ALRM.US,D,20160516,000000,21.67,22.16,21.64,22,77669,0
+ALRM.US,D,20160517,000000,22.01,22.04,21.4,21.7,87733,0
+ALRM.US,D,20160518,000000,21.49,22.05,21.47,21.67,158511,0
+ALRM.US,D,20160519,000000,21.6,21.675,21.06,21.1,85209,0
+ALRM.US,D,20160520,000000,21.17,21.73,21.0915,21.49,132855,0
+ALRM.US,D,20160523,000000,21.42,21.75,21.16,21.5,127404,0
+ALRM.US,D,20160524,000000,21.68,22.03,21.59,21.72,95724,0
+ALRM.US,D,20160525,000000,21.56,21.95,21.56,21.6,69893,0
+ALRM.US,D,20160526,000000,21.61,21.8,21.37,21.46,105114,0
+ALRM.US,D,20160527,000000,21.55,21.77,20.44,21,200400,0
+ALRM.US,D,20160531,000000,20.95,21.41,20.86,21.2,157661,0
+ALRM.US,D,20160601,000000,21.23,21.82,21.16,21.67,132444,0
+ALRM.US,D,20160602,000000,21.56,21.85,21.51,21.71,105923,0
+ALRM.US,D,20160603,000000,21.6,21.6,21.35,21.52,39556,0
+ALRM.US,D,20160606,000000,21.46,22.005,21.46,21.83,75399,0
+ALRM.US,D,20160607,000000,21.89,22.1683,21.7,22.1,87279,0
+ALRM.US,D,20160608,000000,22.07,22.54,22.012,22.24,70727,0
+ALRM.US,D,20160609,000000,22.08,22.54,21.7,22.51,258679,0
+ALRM.US,D,20160610,000000,22.18,22.53,22.01,22.42,203090,0
+ALRM.US,D,20160613,000000,22.3,22.535,21.87,21.95,261074,0
+ALRM.US,D,20160614,000000,21.75,22.065,21.02,21.1,135419,0
+ALRM.US,D,20160615,000000,21.15,21.57,21.1,21.2,141572,0
+ALRM.US,D,20160616,000000,21.48,22.62,21.2,22.57,314390,0
+ALRM.US,D,20160617,000000,22.65,24.61,22.65,24.3,478594,0
+ALRM.US,D,20160620,000000,24.81,25.33,24.55,25.04,367886,0
+ALRM.US,D,20160621,000000,24.32,24.62,23.14,23.35,358618,0
+ALRM.US,D,20160622,000000,23.19,23.46,22.46,22.51,188568,0
+ALRM.US,D,20160623,000000,23.89,25.41,23.66,25.09,586325,0
+ALRM.US,D,20160624,000000,24,25.75,23.62,25.02,574059,0
+ALRM.US,D,20160627,000000,25.18,25.18,23.57,23.86,203965,0
+ALRM.US,D,20160628,000000,23.93,24.65,23.93,24.52,136046,0
+ALRM.US,D,20160629,000000,24.9,25.51,24.7601,24.94,181682,0
+ALRM.US,D,20160630,000000,25.1,25.8399,25.01,25.63,156976,0
+ALRM.US,D,20160701,000000,25.77,26.5,25.54,26.44,208567,0
+ALRM.US,D,20160705,000000,26.44,26.76,25.73,26.3,148508,0
+ALRM.US,D,20160706,000000,26.35,26.74,25.91,26.09,147349,0
+ALRM.US,D,20160707,000000,26.15,26.37,26.05,26.1,125077,0
+ALRM.US,D,20160708,000000,26.69,27.5,26.64,27.15,287751,0
+ALRM.US,D,20160711,000000,27.46,28.35,27.3914,28,331601,0
+ALRM.US,D,20160712,000000,28.36,28.66,27.73,27.96,299850,0
+ALRM.US,D,20160713,000000,28.11,28.57,27.88,27.93,131157,0
+ALRM.US,D,20160714,000000,28.25,28.28,27.77,27.88,176731,0
+ALRM.US,D,20160715,000000,28.02,28.16,27.765,27.98,100895,0
+ALRM.US,D,20160718,000000,28.09,28.44,27.9,28.42,152208,0
+ALRM.US,D,20160719,000000,28.26,28.5,28.02,28.07,62910,0
+ALRM.US,D,20160720,000000,28.18,28.46,27.97,28.38,48223,0
+ALRM.US,D,20160721,000000,28.4,28.45,27.78,27.97,79953,0
+ALRM.US,D,20160722,000000,28.04,28.25,27.6501,27.785,137482,0
+ALRM.US,D,20160725,000000,27.82,27.93,27.61,27.9,171445,0
+ALRM.US,D,20160726,000000,27.81,28.45,27.66,28.33,97168,0
+ALRM.US,D,20160727,000000,28.42,28.69,27.512,28.59,49365,0
+ALRM.US,D,20160728,000000,28.52,28.97,28.31,28.61,116705,0
+ALRM.US,D,20160729,000000,28.71,29,28.12,28.73,112900,0
+ALRM.US,D,20160801,000000,28.93,28.985,28.63,28.89,90170,0
+ALRM.US,D,20160802,000000,28.92,28.92,28.48,28.5,58318,0
+ALRM.US,D,20160803,000000,28.45,28.58,28,28.47,116630,0
+ALRM.US,D,20160804,000000,28.55,29.48,28.12,29.37,121602,0
+ALRM.US,D,20160805,000000,29.5,29.92,29.25,29.4,128600,0
+ALRM.US,D,20160808,000000,29.52,29.7543,29.28,29.44,80592,0
+ALRM.US,D,20160809,000000,29.5,29.83,29.38,29.64,248665,0
+ALRM.US,D,20160810,000000,29.76,30.16,29.76,29.96,257787,0
+ALRM.US,D,20160811,000000,30.01,30.86,29.77,30.76,285491,0
+ALRM.US,D,20160812,000000,31.37,31.91,30.19,30.83,449731,0
+ALRM.US,D,20160815,000000,31.4,33.13,31.2701,32.93,838072,0
+ALRM.US,D,20160816,000000,31.35,31.7499,28.73,29.96,1283030,0
+ALRM.US,D,20160817,000000,30.55,30.72,29.585,29.91,447626,0
+ALRM.US,D,20160818,000000,29.51,29.51,27.24,28.15,846954,0
+ALRM.US,D,20160819,000000,27.9,28.599,27.74,28.01,422124,0
+ALRM.US,D,20160822,000000,28.06,28.41,27.56,28.02,301949,0
+ALRM.US,D,20160823,000000,28.16,28.44,28.025,28.25,248684,0
+ALRM.US,D,20160824,000000,28.32,28.5,28.2,28.35,486297,0
+ALRM.US,D,20160825,000000,28.23,28.42,27.94,28.27,206294,0
+ALRM.US,D,20160826,000000,28.36,28.5,28.17,28.31,136632,0
+ALRM.US,D,20160829,000000,28.29,28.43,27.46,27.64,297922,0
+ALRM.US,D,20160830,000000,27.55,28.24,27.53,27.91,326259,0
+ALRM.US,D,20160831,000000,27.76,28.052,26.81,27.43,222012,0
+ALRM.US,D,20160901,000000,27.4,28.05,27.35,27.88,184622,0
+ALRM.US,D,20160902,000000,28.02,28.02,27.45,28,200511,0
+ALRM.US,D,20160906,000000,28,28.25,27.34,27.37,222537,0
+ALRM.US,D,20160907,000000,27.3,27.72,26.83,27.17,182847,0
+ALRM.US,D,20160908,000000,27.02,27.31,25.78,26.11,303853,0
+ALRM.US,D,20160909,000000,25.78,25.9784,24.901,24.99,259392,0
+ALRM.US,D,20160912,000000,24.71,25.47,24.545,25.19,238096,0
+ALRM.US,D,20160913,000000,24.73,25.25,24.52,24.71,408916,0
+ALRM.US,D,20160914,000000,24.79,25.98,24.79,25.55,255612,0
+ALRM.US,D,20160915,000000,25.44,25.83,25.17,25.42,186179,0
+ALRM.US,D,20160916,000000,25.43,25.43,25.01,25.27,391156,0
+ALRM.US,D,20160919,000000,25.36,25.98,25.03,25.82,247579,0
+ALRM.US,D,20160920,000000,26,26.2,25.71,26.02,114693,0
+ALRM.US,D,20160921,000000,26.15,26.89,26.15,26.82,94136,0
+ALRM.US,D,20160922,000000,27.07,27.354,26.65,26.92,287157,0
+ALRM.US,D,20160923,000000,26.92,27.19,26.83,26.95,112588,0
+ALRM.US,D,20160926,000000,26.9,27.34,26.77,27.13,125143,0
+ALRM.US,D,20160927,000000,27.24,28.11,27.24,28.01,200883,0
+ALRM.US,D,20160928,000000,28.1,28.7599,27.9,28.28,400297,0
+ALRM.US,D,20160929,000000,28.28,28.467,28.01,28.25,192058,0
+ALRM.US,D,20160930,000000,28.35,28.98,28.21,28.88,169273,0
+ALRM.US,D,20161003,000000,29.41,29.498,28.6,29.18,203421,0
+ALRM.US,D,20161004,000000,29.17,29.479,28.86,29.23,162669,0
+ALRM.US,D,20161005,000000,29.23,29.47,29.01,29.24,179187,0
+ALRM.US,D,20161006,000000,29.24,29.33,28.37,29.24,185827,0
+ALRM.US,D,20161007,000000,29.17,29.62,28.93,29.51,287071,0
+ALRM.US,D,20161010,000000,29.6,29.78,29.34,29.49,141785,0
+ALRM.US,D,20161011,000000,29.4,29.47,28.77,28.86,98427,0
+ALRM.US,D,20161012,000000,28.97,29.36,28.6101,29.1,76820,0
+ALRM.US,D,20161013,000000,28.78,29.28,28.5924,29.2,96010,0
+ALRM.US,D,20161014,000000,29.31,29.88,29.31,29.72,205401,0
+ALRM.US,D,20161017,000000,29.67,29.75,29.47,29.61,95616,0
+ALRM.US,D,20161018,000000,30,30,29.54,29.81,164641,0
+ALRM.US,D,20161019,000000,29.87,29.98,29.65,29.95,68302,0
+ALRM.US,D,20161020,000000,29.87,29.916,29.46,29.59,52943,0
+ALRM.US,D,20161021,000000,29.52,29.72,29.09,29.62,74635,0
+ALRM.US,D,20161024,000000,29.75,30.015,29.6,29.76,150892,0
+ALRM.US,D,20161025,000000,29.8,29.8,28.64,29.34,269432,0
+ALRM.US,D,20161026,000000,29.2,29.74,29.2,29.32,68320,0
+ALRM.US,D,20161027,000000,29.53,29.53,28.72,28.89,77412,0
+ALRM.US,D,20161028,000000,28.92,29.412,28.81,29.29,85130,0
+ALRM.US,D,20161031,000000,29.45,29.45,28.91,29.18,210162,0
+ALRM.US,D,20161101,000000,29.2,29.2,28.58,28.92,133591,0
+ALRM.US,D,20161102,000000,28.92,29.1399,28.12,28.32,148893,0
+ALRM.US,D,20161103,000000,28.22,28.635,28.02,28.52,95042,0
+ALRM.US,D,20161104,000000,28.51,29.09,28.4,28.73,238171,0
+ALRM.US,D,20161107,000000,29.34,29.925,29.16,29.78,138642,0
+ALRM.US,D,20161108,000000,29.63,30,29.26,29.89,114008,0
+ALRM.US,D,20161109,000000,29.21,30.64,28.73,30.58,155369,0
+ALRM.US,D,20161110,000000,30.26,30.995,29.63,30.36,151387,0
+ALRM.US,D,20161111,000000,29.85,30.97,29.1259,30.7,306509,0
+ALRM.US,D,20161114,000000,31,32.54,30.74,32.37,749297,0
+ALRM.US,D,20161115,000000,33.97,34.43,27.5,27.9,1901859,0
+ALRM.US,D,20161116,000000,27.88,29.23,27.76,29.01,554627,0
+ALRM.US,D,20161117,000000,29.4,29.5,28.56,29.46,261543,0
+ALRM.US,D,20161118,000000,29.41,29.5,29.0152,29.39,169976,0
+ALRM.US,D,20161121,000000,29.5,29.675,29.19,29.57,280321,0
+ALRM.US,D,20161122,000000,29.53,30.99,29.21,30.78,289662,0
+ALRM.US,D,20161123,000000,30.68,31,30.22,30.91,119375,0
+ALRM.US,D,20161125,000000,30.98,31.23,30.845,31.11,37282,0
+ALRM.US,D,20161128,000000,31.08,31.4,29.91,30.96,257200,0
+ALRM.US,D,20161129,000000,30.66,30.8232,29.71,29.9,205820,0
+ALRM.US,D,20161130,000000,30,30,29.15,29.62,208885,0
+ALRM.US,D,20161201,000000,30,30.0315,28.345,28.86,572260,0
+ALRM.US,D,20161202,000000,28.7,28.91,28.19,28.63,495611,0
+ALRM.US,D,20161205,000000,28.57,28.85,28.3,28.36,191150,0
+ALRM.US,D,20161206,000000,28.35,28.57,28.05,28.13,286310,0
+ALRM.US,D,20161207,000000,28.12,28.55,27.81,28.38,328606,0
+ALRM.US,D,20161208,000000,28.31,28.61,27.9944,28.3,160107,0
+ALRM.US,D,20161209,000000,28.45,28.865,27.59,27.64,183199,0
+ALRM.US,D,20161212,000000,27.64,27.74,27.17,27.55,174319,0
+ALRM.US,D,20161213,000000,27.59,28.05,27.41,27.92,122911,0
+ALRM.US,D,20161214,000000,27.97,28.43,27.65,27.85,165916,0
+ALRM.US,D,20161215,000000,27.86,28.25,27.76,28.16,218730,0
+ALRM.US,D,20161216,000000,28.05,28.34,27.78,27.87,117494,0
+ALRM.US,D,20161219,000000,28.02,28.1,27.26,27.38,142654,0
+ALRM.US,D,20161220,000000,27.34,27.75,26.9,27.55,199185,0
+ALRM.US,D,20161221,000000,27.46,27.565,26.68,27.16,177880,0
+ALRM.US,D,20161222,000000,27.23,27.65,26.86,27.3,246168,0
+ALRM.US,D,20161223,000000,27.31,27.661,27.09,27.33,143537,0
+ALRM.US,D,20161227,000000,27.32,27.79,27.32,27.36,93862,0
+ALRM.US,D,20161228,000000,27.52,27.7899,26.8,27.42,168438,0
+ALRM.US,D,20161229,000000,27.32,28.27,26.68,27.89,197473,0
+ALRM.US,D,20161230,000000,27.99,28.065,27.12,27.83,145375,0
+ALRM.US,D,20170103,000000,28.26,28.26,27.26,27.56,138351,0
+ALRM.US,D,20170104,000000,27.76,27.9699,27.28,27.83,282171,0
+ALRM.US,D,20170105,000000,27.83,28.08,27.36,27.42,270015,0
+ALRM.US,D,20170106,000000,27.35,27.5656,26.89,27.18,449235,0
+ALRM.US,D,20170109,000000,27.13,27.74,26.9134,27.4,259287,0
+ALRM.US,D,20170110,000000,27.41,28.48,27.15,28.34,253159,0
+ALRM.US,D,20170111,000000,28.49,28.5,27.95,28.45,108992,0
+ALRM.US,D,20170112,000000,28.43,28.7,27.48,28.56,202720,0
+ALRM.US,D,20170113,000000,28.73,29.29,28.43,29.02,153229,0
+ALRM.US,D,20170117,000000,29.02,29.1,28.33,28.5,96017,0
+ALRM.US,D,20170118,000000,28.69,29.18,28.3232,28.65,105292,0
+ALRM.US,D,20170119,000000,28.67,28.67,27.96,28.3,149499,0
+ALRM.US,D,20170120,000000,28.28,28.54,28.18,28.34,76966,0
+ALRM.US,D,20170123,000000,28.39,28.51,27.82,27.98,68699,0
+ALRM.US,D,20170124,000000,28.03,28.28,27.54,27.66,180512,0
+ALRM.US,D,20170125,000000,27.76,27.96,27.58,27.71,77415,0
+ALRM.US,D,20170126,000000,27.77,27.77,26.84,26.985,177582,0
+ALRM.US,D,20170127,000000,26.96,27.96,26.84,27.48,88060,0
+ALRM.US,D,20170130,000000,27.36,27.43,26.99,27.07,113293,0
+ALRM.US,D,20170131,000000,27.1,27.55,27.02,27.09,132496,0
+ALRM.US,D,20170201,000000,27.28,27.66,27.09,27.26,115457,0
+ALRM.US,D,20170202,000000,27.37,27.85,27.15,27.65,155269,0
+ALRM.US,D,20170203,000000,27.9,28.048,27.58,27.92,93671,0
+ALRM.US,D,20170206,000000,27.9,27.9,27.19,27.26,163825,0
+ALRM.US,D,20170207,000000,27.25,27.67,27.16,27.32,252839,0
+ALRM.US,D,20170208,000000,27.25,27.37,26.905,27.14,289439,0
+ALRM.US,D,20170209,000000,27.14,27.77,27.04,27.57,99688,0
+ALRM.US,D,20170210,000000,27.74,28.22,27.51,28.08,202786,0
+ALRM.US,D,20170213,000000,28.3,28.67,28.26,28.49,180861,0
+ALRM.US,D,20170214,000000,28.48,28.71,28.12,28.65,100913,0
+ALRM.US,D,20170215,000000,28.6,29.4,28.55,29.19,144463,0
+ALRM.US,D,20170216,000000,29.18,29.4,28.7606,29.03,131084,0
+ALRM.US,D,20170217,000000,28.93,29.61,28.875,29.27,191723,0
+ALRM.US,D,20170221,000000,29.35,29.36,28.77,29.2,236598,0
+ALRM.US,D,20170222,000000,29.13,29.76,29.05,29.4,194528,0
+ALRM.US,D,20170223,000000,29.53,29.53,28.04,28.23,405688,0
+ALRM.US,D,20170224,000000,27.83,28.79,27.05,28.73,324709,0
+ALRM.US,D,20170227,000000,28.69,29.19,28.51,29.09,202268,0
+ALRM.US,D,20170228,000000,29,29.055,28.4,28.54,269471,0
+ALRM.US,D,20170301,000000,28.86,29.35,28.735,29.26,184918,0
+ALRM.US,D,20170302,000000,29.12,29.35,28.89,29.28,117657,0
+ALRM.US,D,20170303,000000,29.26,29.75,29.095,29.59,171275,0
+ALRM.US,D,20170306,000000,29.47,29.47,28.75,28.79,146111,0
+ALRM.US,D,20170307,000000,28.81,29.28,28.5739,29.15,83806,0
+ALRM.US,D,20170308,000000,29.16,29.59,29.07,29.46,117738,0
+ALRM.US,D,20170309,000000,29.51,31.71,29.34,31.67,627256,0
+ALRM.US,D,20170310,000000,31.76,31.84,30.84,31.64,296610,0
+ALRM.US,D,20170313,000000,31.83,32.1104,31.61,31.94,142722,0
+ALRM.US,D,20170314,000000,30.5,30.67,29.09,30.29,474054,0
+ALRM.US,D,20170315,000000,30.36,30.71,30.15,30.63,408680,0
+ALRM.US,D,20170316,000000,33,33,30.27,31.45,1491708,0
+ALRM.US,D,20170317,000000,31.65,31.74,30.905,31.21,1070791,0
+ALRM.US,D,20170320,000000,31.21,33.0432,31.21,32.99,589473,0
+ALRM.US,D,20170321,000000,33.05,33.599,32.61,32.62,471907,0
+ALRM.US,D,20170322,000000,31.5,31.98,31.07,31.45,385131,0
+ALRM.US,D,20170323,000000,31.45,31.75,31.21,31.39,191878,0
+ALRM.US,D,20170324,000000,31.43,31.65,30.94,31.05,219389,0
+ALRM.US,D,20170327,000000,30.9,30.9,30.11,30.33,468371,0
+ALRM.US,D,20170328,000000,30.32,30.67,29.82,30.05,308466,0
+ALRM.US,D,20170329,000000,30.02,30.4,29.7,30.34,196367,0
+ALRM.US,D,20170330,000000,30.4,30.56,29.8,30,316101,0
+ALRM.US,D,20170331,000000,30.06,30.92,29.95,30.74,363614,0
+ALRM.US,D,20170403,000000,30.74,31.08,30.33,30.51,344457,0
+ALRM.US,D,20170404,000000,30.45,30.82,30.16,30.66,179503,0
+ALRM.US,D,20170405,000000,30.77,30.96,30.17,30.24,295716,0
+ALRM.US,D,20170406,000000,30.27,30.62,29.95,30.39,116503,0
+ALRM.US,D,20170407,000000,30.28,30.82,30.165,30.6,159423,0
+ALRM.US,D,20170410,000000,30.62,30.88,30.2212,30.61,194047,0
+ALRM.US,D,20170411,000000,30.6,30.89,30.32,30.84,229032,0
+ALRM.US,D,20170412,000000,30.75,31.18,30.71,31.1,224087,0
+ALRM.US,D,20170413,000000,31.03,31.31,30.94,31.04,180658,0
+ALRM.US,D,20170417,000000,31.15,31.43,30.88,31.32,177282,0
+ALRM.US,D,20170418,000000,31.12,31.64,31.04,31.59,204044,0
+ALRM.US,D,20170419,000000,31.61,31.83,31.47,31.66,109411,0
+ALRM.US,D,20170420,000000,31.78,31.99,31.71,31.83,149912,0
+ALRM.US,D,20170421,000000,31.79,32.09,31.66,32.01,206381,0
+ALRM.US,D,20170424,000000,32.4,32.67,32.155,32.53,214040,0
+ALRM.US,D,20170425,000000,32.58,32.83,32.4652,32.53,162055,0
+ALRM.US,D,20170426,000000,32.45,32.72,32.02,32.27,158788,0
+ALRM.US,D,20170427,000000,32.31,32.89,32.3,32.76,169691,0
+ALRM.US,D,20170428,000000,32.82,32.82,32.36,32.61,140776,0
+ALRM.US,D,20170501,000000,32.75,32.92,32.52,32.8,142208,0
+ALRM.US,D,20170502,000000,32.84,32.97,32.4,32.56,155403,0
+ALRM.US,D,20170503,000000,32.48,32.71,32.27,32.61,187030,0
+ALRM.US,D,20170504,000000,32.66,32.84,32.55,32.82,117790,0
+ALRM.US,D,20170505,000000,32.86,33.48,32.6,33.45,343463,0
+ALRM.US,D,20170508,000000,33.42,33.94,33.17,33.82,339703,0
+ALRM.US,D,20170509,000000,32.43,32.67,31.7675,32.59,620802,0
+ALRM.US,D,20170510,000000,32.8,32.9436,31.79,32.73,596042,0
+ALRM.US,D,20170511,000000,32.72,33.08,32.35,33.03,354977,0
+ALRM.US,D,20170512,000000,32.85,32.99,32.02,32.33,634077,0
+ALRM.US,D,20170515,000000,32.27,32.47,31.8,32.17,296270,0
+ALRM.US,D,20170516,000000,32.23,32.45,32.05,32.25,325306,0
+ALRM.US,D,20170517,000000,32.05,32.08,31.67,31.69,352318,0
+ALRM.US,D,20170518,000000,31.55,32.2,31.28,32.03,191993,0
+ALRM.US,D,20170519,000000,32.03,32.18,31.81,31.85,158892,0
+ALRM.US,D,20170522,000000,31.92,32.23,31.88,32,226028,0
+ALRM.US,D,20170523,000000,32.02,32.03,31.28,31.88,259881,0
+ALRM.US,D,20170524,000000,31.93,32.29,31.76,32.24,275311,0
+ALRM.US,D,20170525,000000,32.36,32.7,32.24,32.49,336086,0
+ALRM.US,D,20170526,000000,32.53,32.6,32.2,32.4157,225898,0
+ALRM.US,D,20170530,000000,32.37,32.63,32.25,32.6,254366,0
+ALRM.US,D,20170531,000000,32.51,32.62,31.68,32.55,255692,0
+ALRM.US,D,20170601,000000,32.67,33.57,32.59,33.43,482414,0
+ALRM.US,D,20170602,000000,33.53,34.3,33.31,33.82,405208,0
+ALRM.US,D,20170605,000000,33.94,35.909,33.93,35.15,921984,0
+ALRM.US,D,20170606,000000,35,35.27,34.69,35.1,504534,0
+ALRM.US,D,20170607,000000,35.12,35.99,35.04,35.62,428301,0
+ALRM.US,D,20170608,000000,35.81,35.96,35.2,35.88,217550,0
+ALRM.US,D,20170609,000000,35.99,35.99,34.91,35.33,399732,0
+ALRM.US,D,20170612,000000,35.36,35.6,33.91,35.48,500491,0
+ALRM.US,D,20170613,000000,35.56,36.45,35.55,36.21,432993,0
+ALRM.US,D,20170614,000000,36.37,36.425,35.52,35.64,347604,0
+ALRM.US,D,20170615,000000,35.34,35.66,34.82,35.55,232467,0
+ALRM.US,D,20170616,000000,35.38,36.52,34.982,36.46,536751,0
+ALRM.US,D,20170619,000000,36.64,37.849,36.64,37.19,381183,0
+ALRM.US,D,20170620,000000,36.96,37.45,36.615,37.29,394673,0
+ALRM.US,D,20170621,000000,37.45,37.85,37.095,37.75,205463,0
+ALRM.US,D,20170622,000000,37.92,37.92,37.3,37.39,212469,0
+ALRM.US,D,20170623,000000,37.44,38.1,37.0487,38.06,1389061,0
+ALRM.US,D,20170626,000000,38.43,38.53,37.17,37.34,452143,0
+ALRM.US,D,20170627,000000,37.36,37.4371,36.51,37.06,508930,0
+ALRM.US,D,20170628,000000,37.07,37.9,36.711,37.74,228153,0
+ALRM.US,D,20170629,000000,37.75,37.76,36.9125,37.65,337439,0
+ALRM.US,D,20170630,000000,37.75,37.85,37.49,37.63,220348,0
+ALRM.US,D,20170703,000000,37.75,37.75,36.47,36.75,91547,0
+ALRM.US,D,20170705,000000,36.65,36.94,36,36.86,225980,0
+ALRM.US,D,20170706,000000,36.73,36.77,35.71,36.41,146142,0
+ALRM.US,D,20170707,000000,36.6,37.33,36.48,37.16,148303,0
+ALRM.US,D,20170710,000000,37.27,37.67,36.75,36.98,178927,0
+ALRM.US,D,20170711,000000,36.97,37.32,36.68,37.27,132039,0
+ALRM.US,D,20170712,000000,37.49,38.2,37.21,37.53,373986,0
+ALRM.US,D,20170713,000000,37.68,37.88,36.79,37.07,255755,0
+ALRM.US,D,20170714,000000,37.08,37.31,36.935,36.96,183314,0
+ALRM.US,D,20170717,000000,36.95,37.38,36.66,37.26,390564,0
+ALRM.US,D,20170718,000000,37.13,37.82,37.07,37.71,118388,0
+ALRM.US,D,20170719,000000,37.76,38.24,37.1911,38.01,129975,0
+ALRM.US,D,20170720,000000,38.05,38.3562,37.545,37.89,84005,0
+ALRM.US,D,20170721,000000,38.07,38.37,37.66,37.9,108495,0
+ALRM.US,D,20170724,000000,37.94,37.98,37.41,37.76,157313,0
+ALRM.US,D,20170725,000000,37.55,37.69,36.73,37.19,388829,0
+ALRM.US,D,20170726,000000,37.34,37.58,36.88,37.51,269350,0
+ALRM.US,D,20170727,000000,37.65,38.24,36.78,37.29,450558,0
+ALRM.US,D,20170728,000000,37.17,37.935,36.24,37.87,166387,0
+ALRM.US,D,20170731,000000,38.1,38.16,37.8641,38.03,147502,0
+ALRM.US,D,20170801,000000,38.16,38.89,37.89,38.74,564591,0
+ALRM.US,D,20170802,000000,39.14,39.22,37.16,37.33,525187,0
+ALRM.US,D,20170803,000000,37.25,39.32,37.25,38.63,406500,0
+ALRM.US,D,20170804,000000,38.9083,39.04,38.06,38.78,277360,0
+ALRM.US,D,20170807,000000,38.8,39.5838,38.48,39.22,287905,0
+ALRM.US,D,20170808,000000,39,40.01,38.55,39.51,676452,0
+ALRM.US,D,20170809,000000,41,42.48,38.03,41.47,1826175,0
+ALRM.US,D,20170810,000000,40.88,41.86,40.47,40.55,503492,0
+ALRM.US,D,20170811,000000,40.36,40.97,39.5,40.8,1069528,0
+ALRM.US,D,20170814,000000,40.99,42.16,40.96,42.16,695499,0
+ALRM.US,D,20170815,000000,42.36,42.439,41.66,41.9,288872,0
+ALRM.US,D,20170816,000000,42.1,42.84,41.81,42.19,383345,0
+ALRM.US,D,20170817,000000,42.05,42.42,41.87,42.19,300463,0
+ALRM.US,D,20170818,000000,42.59,42.83,42.04,42.68,384021,0
+ALRM.US,D,20170821,000000,42.7,44.63,42.65,43.72,556277,0
+ALRM.US,D,20170822,000000,43.76,44.73,43.53,44.59,414289,0
+ALRM.US,D,20170823,000000,43.7,44.7,43.03,44.51,607986,0
+ALRM.US,D,20170824,000000,43.27,44.28,43.04,43.33,657630,0
+ALRM.US,D,20170825,000000,43.61,44.12,43.51,43.72,304200,0
+ALRM.US,D,20170828,000000,43.81,44.71,43.72,44.69,369060,0
+ALRM.US,D,20170829,000000,44.32,45.34,44.31,45.25,348065,0
+ALRM.US,D,20170830,000000,45.08,45.93,44.87,45.78,538630,0
+ALRM.US,D,20170831,000000,45.52,45.6,44.54,44.92,496622,0
+ALRM.US,D,20170901,000000,44.9,45.52,44.82,45.31,290881,0
+ALRM.US,D,20170905,000000,45.32,45.57,44.68,45.47,340045,0
+ALRM.US,D,20170906,000000,44.05,45,40.97,44.22,2026573,0
+ALRM.US,D,20170907,000000,44.31,45,43.59,44.65,553397,0
+ALRM.US,D,20170908,000000,44.57,44.8814,44.26,44.63,343463,0
+ALRM.US,D,20170911,000000,44.88,45,44.18,44.57,389492,0
+ALRM.US,D,20170912,000000,44.49,44.49,42.78,43.29,490540,0
+ALRM.US,D,20170913,000000,43.29,44.27,43.27,44.21,502290,0
+ALRM.US,D,20170914,000000,44.22,44.98,43.84,44.68,507259,0
+ALRM.US,D,20170915,000000,44.74,45,44.03,44.38,982838,0
+ALRM.US,D,20170918,000000,44.37,45.35,44.17,45.09,673615,0
+ALRM.US,D,20170919,000000,45.34,45.35,44,44.73,547807,0
+ALRM.US,D,20170920,000000,44.64,45.01,44.375,44.9,425494,0
+ALRM.US,D,20170921,000000,44.74,45,44.19,44.63,507484,0
+ALRM.US,D,20170922,000000,44.79,44.95,44.55,44.75,194385,0
+ALRM.US,D,20170925,000000,44.78,45.2,43.58,43.78,286133,0
+ALRM.US,D,20170926,000000,43.89,44.57,43.79,44.29,351864,0
+ALRM.US,D,20170927,000000,44.58,45.3752,44.58,45.12,537968,0
+ALRM.US,D,20170928,000000,45.31,45.42,44.75,45.04,323970,0
+ALRM.US,D,20170929,000000,45.16,45.23,44.7476,45.18,431841,0
+ALRM.US,D,20171002,000000,45.39,47.2589,45.294,47.12,863313,0
+ALRM.US,D,20171003,000000,47.56,48.38,47.25,47.62,548573,0
+ALRM.US,D,20171004,000000,47.62,47.62,46.71,47.02,200155,0
+ALRM.US,D,20171005,000000,47.34,47.7399,46.87,47.03,168599,0
+ALRM.US,D,20171006,000000,46.76,47.736,45.5,47.41,414848,0
+ALRM.US,D,20171009,000000,47.41,48.48,47.07,47.87,366705,0
+ALRM.US,D,20171010,000000,47.73,47.92,46.81,47.5,250861,0
+ALRM.US,D,20171011,000000,47.5,48.32,47.2668,48.1,248854,0
+ALRM.US,D,20171012,000000,48.12,48.815,47.97,48.52,322995,0
+ALRM.US,D,20171013,000000,48.58,48.98,48.01,48.26,416461,0
+ALRM.US,D,20171016,000000,48.55,48.605,47.57,47.91,315673,0
+ALRM.US,D,20171017,000000,47.9,48.25,47.7901,48.14,133126,0
+ALRM.US,D,20171018,000000,48.28,48.69,48.01,48.45,235100,0
+ALRM.US,D,20171019,000000,47.87,47.94,47.15,47.51,200893,0
+ALRM.US,D,20171020,000000,47.68,47.93,47.44,47.91,186022,0
+ALRM.US,D,20171023,000000,48,48.199,47.521,47.92,177359,0
+ALRM.US,D,20171024,000000,48.29,49.49,47.97,49.28,315886,0
+ALRM.US,D,20171025,000000,49.17,49.2,47.12,47.35,345615,0
+ALRM.US,D,20171026,000000,47.21,47.3,45.61,46.09,494589,0
+ALRM.US,D,20171027,000000,46.43,47.06,45.39,46.95,533788,0
+ALRM.US,D,20171030,000000,47.01,47.1,46.23,46.64,167610,0
+ALRM.US,D,20171031,000000,46.74,46.999,46.32,46.68,306483,0
+ALRM.US,D,20171101,000000,46.75,46.84,45.39,45.9,319307,0
+ALRM.US,D,20171102,000000,45.89,46.35,44.541,45.96,350030,0
+ALRM.US,D,20171103,000000,45.84,46.1,45.41,45.95,621096,0
+ALRM.US,D,20171106,000000,46.15,47.77,46.08,47.24,456974,0
+ALRM.US,D,20171107,000000,47.44,47.86,45.79,46.13,329260,0
+ALRM.US,D,20171108,000000,45.92,47.48,45.61,46.97,522626,0
+ALRM.US,D,20171109,000000,44.31,44.99,38.5101,40.2,2031373,0
+ALRM.US,D,20171110,000000,40.2,41.19,39.8421,40.59,648583,0
+ALRM.US,D,20171113,000000,40.48,40.94,40,40.81,475982,0
+ALRM.US,D,20171114,000000,40.65,41.735,40.315,41.64,966931,0
+ALRM.US,D,20171115,000000,41.14,42.2,41.1,42.1,428339,0
+ALRM.US,D,20171116,000000,42.11,44.15,42.1,43.92,804047,0
+ALRM.US,D,20171117,000000,43.85,44.5,43.49,44.2,534352,0
+ALRM.US,D,20171120,000000,44.2,45.37,44.2,45.33,427343,0
+ALRM.US,D,20171121,000000,45.44,46.16,45.24,45.46,433654,0
+ALRM.US,D,20171122,000000,45.94,46.545,45.5,45.75,293564,0
+ALRM.US,D,20171124,000000,45.8,46.44,45.01,45.3,207713,0
+ALRM.US,D,20171127,000000,45.19,45.59,44.7,44.84,315505,0
+ALRM.US,D,20171128,000000,44.7,44.7,41.17,43.77,1356843,0
+ALRM.US,D,20171129,000000,43.74,43.79,40.63,41.13,743825,0
+ALRM.US,D,20171130,000000,41.41,42,40.48,40.99,503486,0
+ALRM.US,D,20171201,000000,40.71,40.99,38.85,39.3,796709,0
+ALRM.US,D,20171204,000000,39.4,39.85,37.42,37.58,1087533,0
+ALRM.US,D,20171205,000000,37.41,38.44,36.64,37.41,759958,0
+ALRM.US,D,20171206,000000,37.22,38.15,37.11,37.55,452389,0
+ALRM.US,D,20171207,000000,37.55,38.53,36.99,37.75,1452862,0
+ALRM.US,D,20171208,000000,38.13,38.65,37.41,37.51,554831,0
+ALRM.US,D,20171211,000000,37.49,38.1833,37.16,37.19,528917,0
+ALRM.US,D,20171212,000000,37.08,37.94,36.6249,36.7,527281,0
+ALRM.US,D,20171213,000000,36.93,37.61,36.7,37.27,529657,0
+ALRM.US,D,20171214,000000,37.18,37.71,36.53,36.81,551954,0
+ALRM.US,D,20171215,000000,36.86,37.47,36.34,37.16,800416,0
+ALRM.US,D,20171218,000000,37.22,37.7329,36.48,36.87,493490,0
+ALRM.US,D,20171219,000000,36.79,36.87,36.125,36.19,483110,0
+ALRM.US,D,20171220,000000,36.17,36.7,35.8,36.54,572445,0
+ALRM.US,D,20171221,000000,38.66,40.23,38.48,39.11,1251106,0
+ALRM.US,D,20171222,000000,39.1,39.12,36.83,37.15,1109932,0
+ALRM.US,D,20171226,000000,37.15,37.55,36.69,37.03,653658,0
+ALRM.US,D,20171227,000000,36.99,37.72,36.7201,37.42,800574,0
+ALRM.US,D,20171228,000000,37.56,38.25,37.49,37.72,558039,0
+ALRM.US,D,20171229,000000,37.7,38.21,37.2937,37.75,4521502,0
+ALRM.US,D,20180102,000000,37.75,38.05,36.9,37.61,650414,0
+ALRM.US,D,20180103,000000,37.6,37.71,36.68,36.71,594370,0
+ALRM.US,D,20180104,000000,36.75,37.06,36.24,36.5,886658,0
+ALRM.US,D,20180105,000000,36.59,36.81,35.84,35.97,679537,0
+ALRM.US,D,20180108,000000,36.09,36.86,35.92,36.81,639026,0
+ALRM.US,D,20180109,000000,36.85,36.95,36.3,36.32,425143,0
+ALRM.US,D,20180110,000000,36.13,36.53,36.07,36.23,391505,0
+ALRM.US,D,20180111,000000,36.23,36.57,35.82,36.54,439961,0
+ALRM.US,D,20180112,000000,36.65,36.88,36.2,36.43,323322,0
+ALRM.US,D,20180116,000000,36.53,37.06,36.4,37.01,653690,0
+ALRM.US,D,20180117,000000,37.31,38.57,36.99,38.27,747397,0
+ALRM.US,D,20180118,000000,39.92,40.4,38.83,39.43,865666,0
+ALRM.US,D,20180119,000000,39.68,39.999,38.315,38.73,806140,0
+ALRM.US,D,20180122,000000,39.02,39.15,38.41,38.7,312667,0
+ALRM.US,D,20180123,000000,38.8,39.17,38.56,38.94,393020,0
+ALRM.US,D,20180124,000000,39.17,39.4,37.52,37.66,418082,0
+ALRM.US,D,20180125,000000,37.99,38.05,37.35,37.68,454674,0
+ALRM.US,D,20180126,000000,37.88,37.88,37.26,37.65,404058,0
+ALRM.US,D,20180129,000000,37.68,38.48,37.411,37.95,437124,0
+ALRM.US,D,20180130,000000,37.52,37.96,37.4352,37.56,202618,0
+ALRM.US,D,20180131,000000,37.75,38.59,37.75,38.38,290183,0
+ALRM.US,D,20180201,000000,38.22,38.75,38.09,38.2,245472,0
+ALRM.US,D,20180202,000000,37.84,38,36.52,36.58,448941,0
+ALRM.US,D,20180205,000000,36.24,36.3999,35.24,35.94,665923,0
+ALRM.US,D,20180206,000000,35.28,36.76,34.211,36.5,547865,0
+ALRM.US,D,20180207,000000,36.45,37.6,36.15,37.52,359714,0
+ALRM.US,D,20180208,000000,37.6,37.6,34.97,35.01,468731,0
+ALRM.US,D,20180209,000000,35.23,36.39,34.85,36.18,477535,0
+ALRM.US,D,20180212,000000,36.44,36.71,35.15,35.61,479417,0
+ALRM.US,D,20180213,000000,35.49,36.93,35.49,36.81,413511,0
+ALRM.US,D,20180214,000000,36.42,37.3,35.52,36.97,300859,0
+ALRM.US,D,20180215,000000,37.07,38.48,36.65,37.88,372485,0
+ALRM.US,D,20180216,000000,38.5,38.6699,37.96,38.41,381702,0
+ALRM.US,D,20180220,000000,38.4,38.87,38.08,38.62,252372,0
+ALRM.US,D,20180221,000000,38.82,39.04,38.5,38.56,317716,0
+ALRM.US,D,20180222,000000,38.75,38.87,38.28,38.64,307984,0
+ALRM.US,D,20180223,000000,38.92,39.2,38.11,38.9,226860,0
+ALRM.US,D,20180226,000000,38.91,39.389,38.41,38.57,440501,0
+ALRM.US,D,20180227,000000,38.77,39.28,37.1,38.17,1186050,0
+ALRM.US,D,20180228,000000,36,37.38,33.39,36.135,2094306,0
+ALRM.US,D,20180301,000000,35.82,37.215,35.54,36.8,816563,0
+ALRM.US,D,20180302,000000,36.41,37.49,35.62,37.37,458787,0
+ALRM.US,D,20180305,000000,37.15,37.19,36.44,36.58,633700,0
+ALRM.US,D,20180306,000000,37.12,37.97,36.75,37.59,563351,0
+ALRM.US,D,20180307,000000,37.28,38.23,37.055,37.35,529405,0
+ALRM.US,D,20180308,000000,37.31,38.28,37.31,38.25,502675,0
+ALRM.US,D,20180309,000000,38.49,39.7,38.3,38.59,482436,0
+ALRM.US,D,20180312,000000,38.53,39.65,38.4,39.37,362858,0
+ALRM.US,D,20180313,000000,39.35,39.8,39.27,39.57,395334,0
+ALRM.US,D,20180314,000000,39.61,40.04,39.28,39.8,514046,0
+ALRM.US,D,20180315,000000,39.8,39.999,38.75,38.9,615371,0
+ALRM.US,D,20180316,000000,38.9,39,38.4648,38.93,467958,0
+ALRM.US,D,20180319,000000,39.1,39.1,37.92,38.6,625533,0
+ALRM.US,D,20180320,000000,38.74,39.43,38.43,39.01,327231,0
+ALRM.US,D,20180321,000000,39.03,40.0403,38.905,39.8,474466,0
+ALRM.US,D,20180322,000000,39.52,39.635,38.56,38.94,529531,0
+ALRM.US,D,20180323,000000,38.95,39.435,37.675,37.77,270298,0
+ALRM.US,D,20180326,000000,38.33,39.06,37.67,38.93,313256,0
+ALRM.US,D,20180327,000000,39.12,39.19,37.51,37.85,319151,0
+ALRM.US,D,20180328,000000,37.8,37.8,36.5,36.74,575946,0
+ALRM.US,D,20180329,000000,36.98,37.97,36.6,37.74,486599,0
+ALRM.US,D,20180402,000000,37.59,38.28,36.37,37.36,508041,0
+ALRM.US,D,20180403,000000,37.61,38.93,37.61,38.79,410926,0
+ALRM.US,D,20180404,000000,38.11,38.95,37.59,38.81,215869,0
+ALRM.US,D,20180405,000000,39,39.5,38.1227,38.89,328483,0
+ALRM.US,D,20180406,000000,38.67,39.12,38.01,38.52,400397,0
+ALRM.US,D,20180409,000000,38.83,39.035,37.93,37.97,290930,0
+ALRM.US,D,20180410,000000,38.47,38.66,37.93,38.53,222955,0
+ALRM.US,D,20180411,000000,38.85,39.18,38.85,38.85,430227,0
+ALRM.US,D,20180412,000000,39.13,39.56,38.72,38.91,303046,0
+ALRM.US,D,20180413,000000,39.1,39.74,38.89,39.46,346336,0
+ALRM.US,D,20180416,000000,39.71,40.69,39.43,40.25,317395,0
+ALRM.US,D,20180417,000000,40.6,41.9,40.38,41.79,535847,0
+ALRM.US,D,20180418,000000,41.9,42.9,41.65,42.71,383898,0
+ALRM.US,D,20180419,000000,42.44,42.5,41.51,42.15,264134,0
+ALRM.US,D,20180420,000000,42.07,42.88,41.5185,41.99,230815,0
+ALRM.US,D,20180423,000000,42.21,42.31,41.565,41.77,160307,0
+ALRM.US,D,20180424,000000,42.1,42.45,40.71,41.11,340757,0
+ALRM.US,D,20180425,000000,41.1,41.21,40.1,40.59,228254,0
+ALRM.US,D,20180426,000000,40.31,41.529,39.4878,40.64,479730,0
+ALRM.US,D,20180427,000000,40.85,41.06,40.03,40.27,416372,0
+ALRM.US,D,20180430,000000,40.52,41.33,40.36,40.38,311449,0
+ALRM.US,D,20180501,000000,40.15,40.77,39.8,40.6,297428,0
+ALRM.US,D,20180502,000000,40.81,42.47,40.721,42.32,457134,0
+ALRM.US,D,20180503,000000,42.25,42.81,41.45,42.54,452065,0
+ALRM.US,D,20180504,000000,43.77,43.8667,39.36,40.98,1056656,0
+ALRM.US,D,20180507,000000,40.92,40.92,39.068,39.57,576306,0
+ALRM.US,D,20180508,000000,39.51,39.97,39.24,39.7,298197,0
+ALRM.US,D,20180509,000000,39.71,39.95,39.01,39.65,529155,0
+ALRM.US,D,20180510,000000,39.68,40.44,39.301,39.74,343101,0
+ALRM.US,D,20180511,000000,39.85,40.05,39.33,39.64,250256,0
+ALRM.US,D,20180514,000000,39.7,40.275,39.61,40.15,342302,0
+ALRM.US,D,20180515,000000,40.04,41.03,39.84,40.725,373180,0
+ALRM.US,D,20180516,000000,40.71,40.88,40.37,40.74,336487,0
+ALRM.US,D,20180517,000000,40.74,41.615,40.22,41.53,414842,0
+ALRM.US,D,20180518,000000,41.66,42.54,41.66,42.26,317877,0
+ALRM.US,D,20180521,000000,42.67,43.26,42.36,42.66,342838,0
+ALRM.US,D,20180522,000000,42.88,42.88,41.87,42.32,347917,0
+ALRM.US,D,20180523,000000,42.1,42.91,42,42.83,177312,0
+ALRM.US,D,20180524,000000,42.76,43.13,42.6,42.82,194202,0
+ALRM.US,D,20180525,000000,42.71,43.38,42.68,43.09,162186,0
+ALRM.US,D,20180529,000000,42.96,43.83,42.73,43.71,286721,0
+ALRM.US,D,20180530,000000,43.81,44.41,43.81,44.13,473202,0
+ALRM.US,D,20180531,000000,43.71,44.73,43.71,44.43,513079,0
+ALRM.US,D,20180601,000000,44.77,45.39,44.04,45.16,513748,0
+ALRM.US,D,20180604,000000,45.21,45.42,44.81,44.89,336493,0
+ALRM.US,D,20180605,000000,44.92,45.36,44.85,45.3,287023,0
+ALRM.US,D,20180606,000000,45.35,46.1,45.1,45.76,326256,0
+ALRM.US,D,20180607,000000,45.87,45.87,44.96,45.22,392020,0
+ALRM.US,D,20180608,000000,45.16,46.0999,45.06,45.41,343551,0
+ALRM.US,D,20180611,000000,45.35,46.2,45.35,46.02,314581,0
+ALRM.US,D,20180612,000000,45.12,45.28,42.85,43.93,1323528,0
+ALRM.US,D,20180613,000000,43.92,45.48,43.52,44.34,557395,0
+ALRM.US,D,20180614,000000,44.25,45.64,44.05,45.49,524672,0
+ALRM.US,D,20180615,000000,45.49,45.65,44.906,45.52,408644,0
+ALRM.US,D,20180618,000000,45.25,45.68,44.5,45.54,370497,0
+ALRM.US,D,20180619,000000,45.33,45.37,43.82,45.29,275972,0
+ALRM.US,D,20180620,000000,43.38,43.73,39,39.51,1426191,0
+ALRM.US,D,20180621,000000,39.95,39.95,37.2,37.29,1309617,0
+ALRM.US,D,20180622,000000,37.51,37.765,36.28,37.6,2219089,0
+ALRM.US,D,20180625,000000,38.75,39.98,38.43,39.09,1340453,0
+ALRM.US,D,20180626,000000,39.08,39.86,38.72,39.24,425179,0
+ALRM.US,D,20180627,000000,39.37,40.19,39.12,39.29,597732,0
+ALRM.US,D,20180628,000000,39.09,39.86,38.64,39.69,469754,0
+ALRM.US,D,20180629,000000,39.91,40.55,39.39,40.38,302185,0
+ALRM.US,D,20180702,000000,40.18,41.25,39.94,41.17,462478,0
+ALRM.US,D,20180703,000000,41.32,41.8,40.74,41.48,198448,0
+ALRM.US,D,20180705,000000,41.6,42.43,41.31,42.15,445880,0
+ALRM.US,D,20180706,000000,42.2,42.49,41.89,42.29,335370,0
+ALRM.US,D,20180709,000000,42.69,42.91,42.24,42.59,354167,0
+ALRM.US,D,20180710,000000,42.75,43.13,42.13,42.71,203375,0
+ALRM.US,D,20180711,000000,42.62,43.08,42.16,42.49,358917,0
+ALRM.US,D,20180712,000000,42.6,43.39,42.14,43.14,310399,0
+ALRM.US,D,20180713,000000,43.29,43.57,42.6901,42.93,283420,0
+ALRM.US,D,20180716,000000,42.84,43.47,42.5,43.42,244794,0
+ALRM.US,D,20180717,000000,43.35,44.05,43.28,43.99,148260,0
+ALRM.US,D,20180718,000000,44.02,44.25,43.47,44.06,235655,0
+ALRM.US,D,20180719,000000,43.65,44.7,43.55,44.38,290590,0
+ALRM.US,D,20180720,000000,44.51,44.88,44,44.04,334421,0
+ALRM.US,D,20180723,000000,43.84,44.52,42.49,44.4,296966,0
+ALRM.US,D,20180724,000000,44.64,44.69,43.21,43.5,335019,0
+ALRM.US,D,20180725,000000,43.39,43.99,43.1,43.89,275087,0
+ALRM.US,D,20180726,000000,43.6,43.99,43.35,43.92,148652,0
+ALRM.US,D,20180727,000000,44.12,44.38,42.64,42.78,164440,0
+ALRM.US,D,20180730,000000,42.85,43.2455,41.275,41.77,161560,0
+ALRM.US,D,20180731,000000,41.97,42.99,41.775,42.87,190263,0
+ALRM.US,D,20180801,000000,42.87,43.8499,42.62,43.4,226386,0
+ALRM.US,D,20180802,000000,43.18,44.76,43.08,44.74,266186,0
+ALRM.US,D,20180803,000000,44.85,44.85,43.65,44.08,178869,0
+ALRM.US,D,20180806,000000,44,44.73,43.8,44.5,315838,0
+ALRM.US,D,20180807,000000,44,45.3,43.11,44.94,497533,0
+ALRM.US,D,20180808,000000,49.66,52.6,47.47,48.24,2452625,0
+ALRM.US,D,20180809,000000,48.64,50.52,48.44,49.15,635160,0
+ALRM.US,D,20180810,000000,49.15,50.75,48.78,50.28,746796,0
+ALRM.US,D,20180813,000000,50.19,51.18,49.88,50.7,425835,0
+ALRM.US,D,20180814,000000,51,51.71,50.361,50.64,364592,0
+ALRM.US,D,20180815,000000,50.39,51.74,50.13,51.43,431961,0
+ALRM.US,D,20180816,000000,51.87,54,51.87,53.55,690447,0
+ALRM.US,D,20180817,000000,53.38,54.93,53.12,54.88,682021,0
+ALRM.US,D,20180820,000000,55,56,54.32,55.68,510427,0
+ALRM.US,D,20180821,000000,55.64,57.019,55.6047,56.71,493611,0
+ALRM.US,D,20180822,000000,56.71,57.92,56.7004,57.67,436714,0
+ALRM.US,D,20180823,000000,57.67,57.9,54.15,54.59,967685,0
+ALRM.US,D,20180824,000000,54.91,56.05,54.6,55.94,392648,0
+ALRM.US,D,20180827,000000,56,56.3748,53.94,54.25,464775,0
+ALRM.US,D,20180828,000000,54.45,55.48,53.81,54.75,466671,0
+ALRM.US,D,20180829,000000,55.01,55.38,54.67,54.71,229963,0
+ALRM.US,D,20180830,000000,54.64,55.8,54.45,55.48,372493,0
+ALRM.US,D,20180831,000000,55.5,56.46,54.6601,56.29,342188,0
+ALRM.US,D,20180904,000000,56.01,57.87,55.381,57.75,445818,0
+ALRM.US,D,20180905,000000,57.82,59.053,56.68,58.72,532975,0
+ALRM.US,D,20180906,000000,57.29,57.29,52.4,55.15,2186764,0
+ALRM.US,D,20180907,000000,55.24,56.96,55.08,55.21,694552,0
+ALRM.US,D,20180910,000000,55.49,57,55.44,56.95,511413,0
+ALRM.US,D,20180911,000000,56.59,57.02,55.2743,56.54,400208,0
+ALRM.US,D,20180912,000000,56.58,57.53,56.21,57.42,441920,0
+ALRM.US,D,20180913,000000,57.75,58.18,56.95,57.51,327080,0
+ALRM.US,D,20180914,000000,57.51,57.6,55.86,56.46,483925,0
+ALRM.US,D,20180917,000000,56.25,56.71,54.75,54.82,582103,0
+ALRM.US,D,20180918,000000,56.15,56.5,54.98,55.84,667477,0
+ALRM.US,D,20180919,000000,56,56.66,55.26,55.86,417442,0
+ALRM.US,D,20180920,000000,56.2,57.309,55.13,57.13,785486,0
+ALRM.US,D,20180921,000000,57.46,57.89,55.56,56.61,2349879,0
+ALRM.US,D,20180924,000000,56.28,57.24,55.7877,56.66,373095,0
+ALRM.US,D,20180925,000000,56.26,57.79,56.26,56.96,381333,0
+ALRM.US,D,20180926,000000,56.85,57.54,55.4001,56.81,390638,0
+ALRM.US,D,20180927,000000,56.85,57.91,56.39,57.22,208872,0
+ALRM.US,D,20180928,000000,56.91,57.75,56.91,57.4,311797,0
+ALRM.US,D,20181001,000000,57.92,60.1999,56.67,56.91,648818,0
+ALRM.US,D,20181002,000000,56.91,56.91,53.79,55.1,576783,0
+ALRM.US,D,20181003,000000,54.92,56.43,54.55,55.87,264167,0
+ALRM.US,D,20181004,000000,55.82,56,54.84,55.23,415627,0
+ALRM.US,D,20181005,000000,53.38,53.79,49.27,51.92,1178793,0
+ALRM.US,D,20181008,000000,51.31,51.485,47.93,49.05,850289,0
+ALRM.US,D,20181009,000000,49.16,49.87,48.51,48.7,539894,0
+ALRM.US,D,20181010,000000,48.61,48.91,45.21,45.28,717767,0
+ALRM.US,D,20181011,000000,45.2,45.93,43.95,44.32,763940,0
+ALRM.US,D,20181012,000000,46.84,47.0564,43.665,44.3,1036030,0
+ALRM.US,D,20181015,000000,44.2,45.54,43.65,44.51,442590,0
+ALRM.US,D,20181016,000000,46.16,48.4,46,48.17,553490,0
+ALRM.US,D,20181017,000000,48.04,48.5,47.59,48.42,312263,0
+ALRM.US,D,20181018,000000,48.13,48.4,46.23,46.83,247561,0
+ALRM.US,D,20181019,000000,46.85,47.67,44.95,45.09,854126,0
+ALRM.US,D,20181022,000000,45.06,46.705,44.5872,46.4,255049,0
+ALRM.US,D,20181023,000000,45.44,46.45,45.1737,46.1,335049,0
+ALRM.US,D,20181024,000000,45.82,46.19,43.5,43.65,432239,0
+ALRM.US,D,20181025,000000,43.98,45.03,43.84,44.69,279047,0
+ALRM.US,D,20181026,000000,43.82,43.97,42.12,42.68,530631,0
+ALRM.US,D,20181029,000000,43.46,44.12,40.92,41.92,319345,0
+ALRM.US,D,20181030,000000,41.94,43.35,41.55,43.34,171885,0
+ALRM.US,D,20181031,000000,43.93,45.02,43.67,44.48,287169,0
+ALRM.US,D,20181101,000000,44.64,45.59,44.05,45.43,327422,0
+ALRM.US,D,20181102,000000,45.85,47.18,45.33,46.87,559338,0
+ALRM.US,D,20181105,000000,46.88,46.89,44.69,45.91,678930,0
+ALRM.US,D,20181106,000000,45,46.31,44.34,45.74,428544,0
+ALRM.US,D,20181107,000000,45.25,47.75,45.25,47.25,742044,0
+ALRM.US,D,20181108,000000,56.06,56.06,48.81,49.65,1848966,0
+ALRM.US,D,20181109,000000,49,49.43,45.79,47.27,937236,0
+ALRM.US,D,20181112,000000,46.97,47.8296,45.46,47.19,482057,0
+ALRM.US,D,20181113,000000,48.91,48.97,47.17,47.65,505948,0
+ALRM.US,D,20181114,000000,48.02,48.55,47.31,47.82,456495,0
+ALRM.US,D,20181115,000000,47.48,49.0293,47.2001,48.91,316925,0
+ALRM.US,D,20181116,000000,48.43,48.9,47.1,48,458201,0
+ALRM.US,D,20181119,000000,48,48.4,44.71,45.09,430349,0
+ALRM.US,D,20181120,000000,44.16,45.13,43.52,44.64,324865,0
+ALRM.US,D,20181121,000000,45.25,45.64,44.51,45.23,205163,0
+ALRM.US,D,20181123,000000,44.72,46.49,44.47,46,314790,0
+ALRM.US,D,20181126,000000,46.8,47.5856,46.02,47.41,251510,0
+ALRM.US,D,20181127,000000,46.93,47.63,46.79,47.43,149407,0
+ALRM.US,D,20181128,000000,47.85,49.39,47.14,48.99,236115,0
+ALRM.US,D,20181129,000000,48.94,50.13,48.71,49.84,253735,0
+ALRM.US,D,20181130,000000,50.06,52.12,49.88,50.85,572554,0
+ALRM.US,D,20181203,000000,51.62,52.01,50.49,51.28,383273,0
+ALRM.US,D,20181204,000000,50.77,52.48,50.74,50.9,621681,0
+ALRM.US,D,20181206,000000,49.89,52.31,48.7764,52.29,408678,0
+ALRM.US,D,20181207,000000,52.05,53.23,49.94,50.64,498776,0
+ALRM.US,D,20181210,000000,50.74,51.2,49.18,50.01,458538,0
+ALRM.US,D,20181211,000000,50.75,52.25,50.54,51.94,427624,0
+ALRM.US,D,20181212,000000,51.4,53.44,51.31,53.02,402599,0
+ALRM.US,D,20181213,000000,53.41,53.76,52.815,53,405150,0
+ALRM.US,D,20181214,000000,52.62,53.5,51.03,53.09,440577,0
+ALRM.US,D,20181217,000000,53.02,53.61,51.46,51.6,871496,0
+ALRM.US,D,20181218,000000,52.2,52.96,50.17,50.23,404066,0
+ALRM.US,D,20181219,000000,50.45,50.91,48.15,48.52,402115,0
+ALRM.US,D,20181220,000000,48.35,48.35,45.97,46.87,501535,0
+ALRM.US,D,20181221,000000,47.06,47.06,44.26,44.43,932856,0
+ALRM.US,D,20181224,000000,44.18,46.37,43.74,46.24,478244,0
+ALRM.US,D,20181226,000000,46.29,49.81,46.29,49.8,405282,0
+ALRM.US,D,20181227,000000,48.97,51.45,48.75,51.42,405592,0
+ALRM.US,D,20181228,000000,51.74,52.12,50.26,51.51,350310,0
+ALRM.US,D,20181231,000000,51.85,52.45,51.35,51.87,265588,0
+ALRM.US,D,20190102,000000,51.11,52.85,50.78,52.06,362527,0
+ALRM.US,D,20190103,000000,51.35,51.9,49.72,49.78,309291,0
+ALRM.US,D,20190104,000000,50.79,52.24,50.475,51.43,417949,0
+ALRM.US,D,20190107,000000,51.42,51.88,50.7,51.49,898535,0
+ALRM.US,D,20190108,000000,52.11,54.1,52.11,53.64,783657,0
+ALRM.US,D,20190109,000000,54.09,55,53.53,54.73,933108,0
+ALRM.US,D,20190110,000000,54.47,54.7801,53.75,54.37,482222,0
+ALRM.US,D,20190111,000000,54.16,55.715,54.04,54.89,376501,0
+ALRM.US,D,20190114,000000,54.7,55.95,54.3134,55,321606,0
+ALRM.US,D,20190115,000000,55,57.1387,55,56.4,470699,0
+ALRM.US,D,20190116,000000,56.65,58.79,56.6029,57.65,663118,0
+ALRM.US,D,20190117,000000,57.69,58.63,57.5501,57.96,662679,0
+ALRM.US,D,20190118,000000,58.47,60.82,58.0975,60.38,1156514,0
+ALRM.US,D,20190122,000000,61.63,61.6361,58.78,59.4,963216,0
+ALRM.US,D,20190123,000000,60.28,60.87,59.1601,60.17,556215,0
+ALRM.US,D,20190124,000000,60.23,61.189,59.78,61.05,451064,0
+ALRM.US,D,20190125,000000,61.51,63.72,61.37,62.64,642792,0
+ALRM.US,D,20190128,000000,62.23,63.15,61.26,62.88,448118,0
+ALRM.US,D,20190129,000000,63.33,63.33,62.24,62.69,265342,0
+ALRM.US,D,20190130,000000,63.29,63.29,61.13,62.04,519177,0
+ALRM.US,D,20190131,000000,62.13,63.07,62.1,62.93,492384,0
+ALRM.US,D,20190201,000000,63.05,63.52,61.87,62.33,624735,0
+ALRM.US,D,20190204,000000,62.44,62.875,61.58,62.15,560749,0
+ALRM.US,D,20190205,000000,62.11,62.74,61.772,62,681440,0
+ALRM.US,D,20190206,000000,62.24,65.45,61.6,64.4,1207310,0
+ALRM.US,D,20190207,000000,63.89,64.5999,62.52,63.02,375178,0
+ALRM.US,D,20190208,000000,62.45,65.28,62.0588,64.83,475534,0
+ALRM.US,D,20190211,000000,65,65.58,63.55,63.89,524817,0
+ALRM.US,D,20190212,000000,64.58,65.28,64.0442,64.46,269572,0
+ALRM.US,D,20190213,000000,64.92,64.9499,63.89,64.74,246469,0
+ALRM.US,D,20190214,000000,64.35,65.3442,64.24,65.01,284086,0
+ALRM.US,D,20190215,000000,65.18,65.3,64.5009,65.01,287911,0
+ALRM.US,D,20190219,000000,64.62,65.006,64.26,64.65,257655,0
+ALRM.US,D,20190220,000000,64.58,65.35,64.26,64.7,384149,0
+ALRM.US,D,20190221,000000,64.5,64.83,63.54,64.24,259153,0
+ALRM.US,D,20190222,000000,64.44,65.6487,63.58,65.09,438790,0
+ALRM.US,D,20190225,000000,65.42,65.6274,64.19,64.72,338653,0
+ALRM.US,D,20190226,000000,64.54,65.2,64.0914,64.53,372628,0
+ALRM.US,D,20190227,000000,64.44,65.36,63.64,65.05,473173,0
+ALRM.US,D,20190228,000000,64.79,65.85,63.92,65.63,723078,0
+ALRM.US,D,20190301,000000,61,62.6,57.25,59.31,2164000,0
+ALRM.US,D,20190304,000000,59.13,59.665,54.03,57.08,1605431,0
+ALRM.US,D,20190305,000000,57.07,59.67,55.94,59.22,826342,0
+ALRM.US,D,20190306,000000,59.29,59.65,57.33,57.63,710528,0
+ALRM.US,D,20190307,000000,57.51,58.74,57.17,57.76,435252,0
+ALRM.US,D,20190308,000000,57.19,58.39,56.61,58.15,508414,0
+ALRM.US,D,20190311,000000,58.18,60.19,58.18,59.98,587525,0
+ALRM.US,D,20190312,000000,59.88,61,58.52,60.43,447805,0
+ALRM.US,D,20190313,000000,60.59,61.52,60.47,60.95,452689,0
+ALRM.US,D,20190314,000000,60.91,61.11,60.22,60.32,220830,0
+ALRM.US,D,20190315,000000,60.5,61.76,60.33,60.99,474416,0
+ALRM.US,D,20190318,000000,61,62.16,60.8,61.72,372294,0
+ALRM.US,D,20190319,000000,62.11,62.11,61.2364,61.52,207590,0
+ALRM.US,D,20190320,000000,61.57,62.93,61.31,62.14,227106,0
+ALRM.US,D,20190321,000000,61.9,63.62,61.5,63.03,312666,0
+ALRM.US,D,20190322,000000,62.66,63.09,61,61.09,289186,0
+ALRM.US,D,20190325,000000,60.97,62.32,60.5,61.68,366665,0
+ALRM.US,D,20190326,000000,62.23,63.209,61.74,62.72,334962,0
+ALRM.US,D,20190327,000000,62.68,63.26,60.7625,62.29,289563,0
+ALRM.US,D,20190328,000000,62.59,63.94,62.46,63.51,246630,0
+ALRM.US,D,20190329,000000,63.9,64.98,63.5,64.9,350510,0
+ALRM.US,D,20190401,000000,65.42,66.435,64.23,65.03,370692,0
+ALRM.US,D,20190402,000000,65,65.26,64.0383,65.15,353998,0
+ALRM.US,D,20190403,000000,65.68,66.17,65.14,65.59,499199,0
+ALRM.US,D,20190404,000000,65.84,65.84,62.21,63.78,555284,0
+ALRM.US,D,20190405,000000,64.07,65.06,63,64.75,529619,0
+ALRM.US,D,20190408,000000,64.58,65.33,63.58,64.82,233614,0
+ALRM.US,D,20190409,000000,64.63,66.39,64.58,65.79,256252,0
+ALRM.US,D,20190410,000000,66.04,67.2,65.81,67.08,364520,0
+ALRM.US,D,20190411,000000,67.1,68.2,66.61,67.97,401769,0
+ALRM.US,D,20190412,000000,68.44,68.82,67.209,68.33,155902,0
+ALRM.US,D,20190415,000000,68.91,69.61,68.32,68.76,380663,0
+ALRM.US,D,20190416,000000,69.24,69.58,67.12,67.73,423392,0
+ALRM.US,D,20190417,000000,68.05,68.09,66.665,67.59,527196,0
+ALRM.US,D,20190418,000000,67.4,67.82,65.06,67.13,235986,0
+ALRM.US,D,20190422,000000,66.56,68.84,66.56,68.78,183143,0
+ALRM.US,D,20190423,000000,69.16,70.6115,69.005,69.86,307818,0
+ALRM.US,D,20190424,000000,69.89,71.1799,69.7701,70.36,158540,0
+ALRM.US,D,20190425,000000,70.35,71.46,69.55,70.87,185133,0
+ALRM.US,D,20190426,000000,70.46,71.4,69.5,70.59,264888,0
+ALRM.US,D,20190429,000000,70.22,71,68.8,70.64,300219,0
+ALRM.US,D,20190430,000000,70.63,71.4,70.16,70.88,279349,0
+ALRM.US,D,20190501,000000,71.07,71.34,70.08,70.23,394630,0
+ALRM.US,D,20190502,000000,70.32,71.37,69.45,70.13,258945,0
+ALRM.US,D,20190503,000000,70.67,71.4,70.18,71,294081,0
+ALRM.US,D,20190506,000000,69.5,71.5,69.0066,71.14,325109,0
+ALRM.US,D,20190507,000000,70.48,70.9,68.75,69.79,353491,0
+ALRM.US,D,20190508,000000,69.45,70.83,68.5,69.57,326033,0
+ALRM.US,D,20190509,000000,68.87,70.52,67.66,69.67,679328,0
+ALRM.US,D,20190510,000000,63,65.88,62.05,63.945,1622980,0
+ALRM.US,D,20190513,000000,61.94,62,58.25,58.92,843513,0
+ALRM.US,D,20190514,000000,59.4,59.97,58.23,58.86,623950,0
+ALRM.US,D,20190515,000000,58.22,59.1,57.6,58.39,479413,0
+ALRM.US,D,20190516,000000,58.45,60.86,57.815,60.18,327235,0
+ALRM.US,D,20190517,000000,59.46,61.4,58.917,60.95,462757,0
+ALRM.US,D,20190520,000000,59.8,60.29,58.87,59.94,305246,0
+ALRM.US,D,20190521,000000,60.38,62.02,60.38,60.65,333677,0
+ALRM.US,D,20190522,000000,60.52,61.755,60.24,60.78,363519,0
+ALRM.US,D,20190523,000000,59.89,60.525,58.61,59.01,386387,0
+ALRM.US,D,20190524,000000,59.45,60.78,59.3,59.46,395662,0
+ALRM.US,D,20190528,000000,59.52,60.87,59.52,60.25,279591,0
+ALRM.US,D,20190529,000000,59.63,60.03,58.22,58.68,302644,0
+ALRM.US,D,20190530,000000,58.95,59.73,58.74,59.56,230997,0
+ALRM.US,D,20190531,000000,58.73,58.9,57.01,58.31,308991,0
+ALRM.US,D,20190603,000000,57.99,58.55,54.1,54.51,529695,0
+ALRM.US,D,20190604,000000,55.19,55.6123,53.83,54.71,1141888,0
+ALRM.US,D,20190605,000000,54.87,55.34,53.07,53.96,676863,0
+ALRM.US,D,20190606,000000,54.2,54.2,51.39,53.48,501487,0
+ALRM.US,D,20190607,000000,53.27,54.37,52.6,54.13,333316,0
+ALRM.US,D,20190610,000000,54.45,55.61,53.75,54.82,616521,0
+ALRM.US,D,20190611,000000,55.11,55.19,53.07,53.84,537598,0
+ALRM.US,D,20190612,000000,53.62,55.6,53.01,54.92,515222,0
+ALRM.US,D,20190613,000000,54.69,55.84,54.18,55.15,437134,0
+ALRM.US,D,20190614,000000,54.81,54.81,52.33,53.26,696705,0
+ALRM.US,D,20190617,000000,53.58,54.89,53.58,54.07,288749,0
+ALRM.US,D,20190618,000000,54.59,55.265,52.85,53.14,341014,0
+ALRM.US,D,20190619,000000,53.4,54.55,53.1,54.42,299529,0
+ALRM.US,D,20190620,000000,55.11,55.6,52.9,53.67,390233,0
+ALRM.US,D,20190621,000000,53.3,53.76,51.87,53.65,549557,0
+ALRM.US,D,20190624,000000,53.61,54.37,52.7,52.72,270232,0
+ALRM.US,D,20190625,000000,52.71,52.9,51.5301,52.5,527249,0
+ALRM.US,D,20190626,000000,52.87,53.68,52.2144,53.17,413767,0
+ALRM.US,D,20190627,000000,53.39,54.11,52.63,52.92,385534,0
+ALRM.US,D,20190628,000000,53.01,54.13,52.59,53.5,1094434,0
+ALRM.US,D,20190701,000000,54.28,54.75,51.77,52.48,385405,0
+ALRM.US,D,20190702,000000,52.61,52.74,51.6,52.14,244540,0
+ALRM.US,D,20190703,000000,52.39,52.81,52.26,52.73,103340,0
+ALRM.US,D,20190705,000000,52.45,52.51,51.55,52.31,246360,0
+ALRM.US,D,20190708,000000,52.21,52.385,50.56,50.79,391930,0
+ALRM.US,D,20190709,000000,50.52,51.47,50.21,51.04,319714,0
+ALRM.US,D,20190710,000000,51.06,51.95,50.89,50.98,298483,0
+ALRM.US,D,20190711,000000,50.98,51.64,50.5,51.13,355029,0
+ALRM.US,D,20190712,000000,51.18,51.44,50.5,50.74,240008,0
+ALRM.US,D,20190715,000000,50.78,51,50.08,50.79,265620,0
+ALRM.US,D,20190716,000000,50.41,51.61,50.32,51.26,328684,0
+ALRM.US,D,20190717,000000,51.27,53.1,51.1405,51.74,547104,0
+ALRM.US,D,20190718,000000,51.54,52.61,51.32,52.39,549103,0
+ALRM.US,D,20190719,000000,52.43,53.63,51.96,52.2,497389,0
+ALRM.US,D,20190722,000000,52.36,52.73,51,51.51,356457,0
+ALRM.US,D,20190723,000000,51.06,51.65,49.76,51.06,385350,0
+ALRM.US,D,20190724,000000,51.63,51.81,50.45,51.63,165754,0
+ALRM.US,D,20190725,000000,51.42,51.42,49.89,49.94,482528,0
+ALRM.US,D,20190726,000000,50.19,51.35,49.95,51.09,356826,0
+ALRM.US,D,20190729,000000,51.07,51.07,49.59,49.99,330022,0
+ALRM.US,D,20190730,000000,49.71,50.61,49.4,50.47,503990,0
+ALRM.US,D,20190731,000000,50.56,50.83,49.46,49.91,448375,0
+ALRM.US,D,20190801,000000,49.87,50.18,48.83,48.99,435751,0
+ALRM.US,D,20190802,000000,48.92,49.48,47.73,47.97,465423,0
+ALRM.US,D,20190805,000000,46.98,47.52,46.4,46.85,720224,0
+ALRM.US,D,20190806,000000,47.21,47.91,46.64,46.8,443049,0
+ALRM.US,D,20190807,000000,46.18,47.94,45.51,47.76,360555,0
+ALRM.US,D,20190808,000000,48.07,51,48.015,50.52,933118,0
+ALRM.US,D,20190809,000000,56,56,48.01,50.29,1448364,0
+ALRM.US,D,20190812,000000,49.67,50.14,47.91,48.29,574447,0
+ALRM.US,D,20190813,000000,48.21,49,46.49,46.75,654336,0
+ALRM.US,D,20190814,000000,45.64,46.52,45.01,46.29,489414,0
+ALRM.US,D,20190815,000000,46.57,46.84,45.91,46.42,390638,0
+ALRM.US,D,20190816,000000,46.51,47.05,46.37,46.81,299384,0
+ALRM.US,D,20190819,000000,47.37,47.64,46.745,47.45,375452,0
+ALRM.US,D,20190820,000000,47.19,47.61,46.96,47.39,263134,0
+ALRM.US,D,20190821,000000,47.95,48.29,46.63,46.8,309176,0
+ALRM.US,D,20190822,000000,46.75,46.8,46.165,46.33,434512,0
+ALRM.US,D,20190823,000000,46.3,47.15,45.34,45.74,572837,0
+ALRM.US,D,20190826,000000,46.31,47.49,45.94,47.3,410613,0
+ALRM.US,D,20190827,000000,47.5,47.69,46.31,46.77,325439,0
+ALRM.US,D,20190828,000000,46.62,46.8,45.85,46.59,266974,0
+ALRM.US,D,20190829,000000,47.13,47.67,47.07,47.24,240803,0
+ALRM.US,D,20190830,000000,47.45,47.7,47.03,47.6,236614,0
+ALRM.US,D,20190903,000000,47.4,47.5,46.36,47.25,386170,0
+ALRM.US,D,20190904,000000,47.71,48.37,47.655,48.29,267433,0
+ALRM.US,D,20190905,000000,48.83,49.39,48.105,48.71,241596,0
+ALRM.US,D,20190906,000000,48.55,49.09,48.2,48.34,159295,0
+ALRM.US,D,20190909,000000,48.26,48.37,46.44,47.16,338516,0
+ALRM.US,D,20190910,000000,47.02,47.71,46.68,47.31,204728,0
+ALRM.US,D,20190911,000000,47.45,50.09,47.14,49.96,395001,0
+ALRM.US,D,20190912,000000,50.18,50.56,49.37,49.71,358876,0
+ALRM.US,D,20190913,000000,49.66,50.01,47.87,49.81,518032,0
+ALRM.US,D,20190916,000000,49.85,50.45,49.2217,49.92,251099,0
+ALRM.US,D,20190917,000000,49.82,50.03,49.03,49.26,217366,0
+ALRM.US,D,20190918,000000,49.39,49.64,48.18,48.75,185666,0
+ALRM.US,D,20190919,000000,48.76,49.88,48.22,48.38,274332,0
+ALRM.US,D,20190920,000000,48.44,49.54,48.13,48.89,421960,0
+ALRM.US,D,20190923,000000,49.11,49.15,48.08,48.77,159692,0
+ALRM.US,D,20190924,000000,48.9,49.22,47.2785,47.41,256116,0
+ALRM.US,D,20190925,000000,47.28,48.27,46.02,47.88,250617,0
+ALRM.US,D,20190926,000000,47.78,47.89,46.79,47.11,166106,0
+ALRM.US,D,20190927,000000,47.37,47.5,45.85,46.49,201177,0
+ALRM.US,D,20190930,000000,46.51,46.93,46.11,46.64,248490,0
+ALRM.US,D,20191001,000000,46.92,47.01,46.2,46.65,249278,0
+ALRM.US,D,20191002,000000,46.3,46.815,45.915,46.62,294159,0
+ALRM.US,D,20191003,000000,46.59,47.07,45.79,46.78,248931,0
+ALRM.US,D,20191004,000000,46.97,47.52,46.7005,47.29,189726,0
+ALRM.US,D,20191007,000000,47.25,47.69,47.14,47.32,177541,0
+ALRM.US,D,20191008,000000,46.84,47.05,45.59,45.63,419699,0
+ALRM.US,D,20191009,000000,46.03,46.32,45.64,45.75,110755,0
+ALRM.US,D,20191010,000000,45.76,46.58,45.52,45.72,419625,0
+ALRM.US,D,20191011,000000,46.11,47.225,45.72,46.88,349754,0
+ALRM.US,D,20191014,000000,46.69,46.74,46.05,46.49,150576,0
+ALRM.US,D,20191015,000000,46.61,47.8,46.29,47.11,357864,0
+ALRM.US,D,20191016,000000,46.9,47.7395,46.39,47.13,257387,0
+ALRM.US,D,20191017,000000,47.28,48.14,47.21,47.72,215223,0
+ALRM.US,D,20191018,000000,47.63,47.675,46.69,47.21,310846,0
+ALRM.US,D,20191021,000000,49.01,49.75,47.875,48.95,411005,0
+ALRM.US,D,20191022,000000,48.86,49.01,46.12,47.39,438388,0
+ALRM.US,D,20191023,000000,47.55,49.03,47.55,48.21,322720,0
+ALRM.US,D,20191024,000000,48.53,48.78,47.27,48.08,165977,0
+ALRM.US,D,20191025,000000,48.06,49.27,47.79,48.79,138320,0
+ALRM.US,D,20191028,000000,48.99,49.58,48.72,49.11,127210,0
+ALRM.US,D,20191029,000000,49.02,49.45,48.59,49.31,201240,0
+ALRM.US,D,20191030,000000,49.52,50.085,48.99,49.96,174789,0
+ALRM.US,D,20191031,000000,49.92,49.92,49.09,49.4,263297,0
+ALRM.US,D,20191101,000000,49.7,50.53,49.2,50.47,277268,0
+ALRM.US,D,20191104,000000,50.52,51.175,50.29,51.08,347200,0
+ALRM.US,D,20191105,000000,51.16,52.33,50.49,51.53,640250,0
+ALRM.US,D,20191106,000000,51.65,51.99,45.32,46.27,1882990,0
+ALRM.US,D,20191107,000000,46.77,48.165,46.3,47.38,514832,0
+ALRM.US,D,20191108,000000,47.05,47.325,45.17,45.37,419935,0
+ALRM.US,D,20191111,000000,45.03,46.08,44.81,45.72,226632,0
+ALRM.US,D,20191112,000000,45.68,45.99,45.17,45.85,199335,0
+ALRM.US,D,20191113,000000,45.7,45.87,44.44,44.78,289895,0
+ALRM.US,D,20191114,000000,44.62,45.12,44.24,44.59,223244,0
+ALRM.US,D,20191115,000000,44.9,44.9,43.86,44.15,359872,0
+ALRM.US,D,20191118,000000,43.93,43.99,42.83,43,304073,0
+ALRM.US,D,20191119,000000,43.24,43.365,42.07,42.22,726485,0
+ALRM.US,D,20191120,000000,42.05,42.8,41.611,42.45,606094,0
+ALRM.US,D,20191121,000000,42.55,42.55,41.545,41.88,539253,0
+ALRM.US,D,20191122,000000,42.2,42.49,41.6,42.14,263382,0
+ALRM.US,D,20191125,000000,42.15,43.22,42.1299,43.07,318950,0
+ALRM.US,D,20191126,000000,42.88,43.44,42.5,43.16,252971,0
+ALRM.US,D,20191127,000000,43.42,43.74,43.14,43.37,218061,0
+ALRM.US,D,20191129,000000,43.3,43.71,43.02,43.62,103376,0
+ALRM.US,D,20191202,000000,43.61,43.74,41.82,41.97,560879,0
+ALRM.US,D,20191203,000000,41.48,42.53,41.29,42.26,365334,0
+ALRM.US,D,20191204,000000,42.48,42.81,42.03,42.51,502015,0
+ALRM.US,D,20191205,000000,42.71,43.04,42.26,42.58,344877,0
+ALRM.US,D,20191206,000000,42.66,43.63,42.15,43.24,286559,0
+ALRM.US,D,20191209,000000,43.17,43.625,42.9,42.93,271778,0
+ALRM.US,D,20191210,000000,42.86,43,41.66,41.86,453681,0
+ALRM.US,D,20191211,000000,41.96,42.165,41.3,41.46,275741,0
+ALRM.US,D,20191212,000000,41.35,42.32,41.06,41.95,257104,0
+ALRM.US,D,20191213,000000,41.94,42.69,41.6031,42.41,393600,0
+ALRM.US,D,20191216,000000,42.67,43.03,41.95,41.96,241368,0
+ALRM.US,D,20191217,000000,41.85,42.02,41.51,41.95,343542,0
+ALRM.US,D,20191218,000000,41.98,42.18,41.66,41.88,245871,0
+ALRM.US,D,20191219,000000,41.75,42.27,41.45,42.04,496975,0
+ALRM.US,D,20191220,000000,42.14,42.72,41.7,42.49,1083362,0
+ALRM.US,D,20191223,000000,42.58,43.555,42.3285,42.97,314983,0
+ALRM.US,D,20191224,000000,43.03,43.04,42.25,42.51,108421,0
+ALRM.US,D,20191226,000000,42.52,42.77,42.43,42.64,198555,0
+ALRM.US,D,20191227,000000,42.89,42.89,42.25,42.75,227399,0
+ALRM.US,D,20191230,000000,42.75,43,42.2,42.63,215217,0
+ALRM.US,D,20191231,000000,42.38,43.11,42.33,42.97,249004,0
+ALRM.US,D,20200102,000000,43.38,43.45,42.8918,42.99,201619,0
+ALRM.US,D,20200103,000000,42.41,43,42.3945,42.88,345066,0
+ALRM.US,D,20200106,000000,42.66,43.16,42.3,43.05,233768,0
+ALRM.US,D,20200107,000000,42.9,43.2,42.58,43.11,152911,0
+ALRM.US,D,20200108,000000,43.1,43.3,42.6,42.99,321647,0
+ALRM.US,D,20200109,000000,43.24,43.31,42.65,42.68,196357,0
+ALRM.US,D,20200110,000000,42.87,42.87,42.11,42.27,331071,0
+ALRM.US,D,20200113,000000,42.3,42.66,41.8,41.9,303739,0
+ALRM.US,D,20200114,000000,41.73,43.48,41.53,43,692370,0
+ALRM.US,D,20200115,000000,43.25,45.25,43.25,43.82,548635,0
+ALRM.US,D,20200116,000000,43.68,45.28,43.68,45.24,311176,0
+ALRM.US,D,20200117,000000,45.54,46.26,45.17,46.03,499351,0
+ALRM.US,D,20200121,000000,45.92,46.42,45.81,46.26,427106,0
+ALRM.US,D,20200122,000000,46.39,47.15,45.92,46.28,477321,0
+ALRM.US,D,20200123,000000,45.94,46.055,45.08,45.66,537037,0
+ALRM.US,D,20200124,000000,46.28,46.495,45.48,45.76,342487,0
+ALRM.US,D,20200127,000000,46,46.375,45.06,45.23,359416,0
+ALRM.US,D,20200128,000000,45.5,46.07,45.34,45.89,275437,0
+ALRM.US,D,20200129,000000,46.16,46.48,45.6,45.87,257218,0
+ALRM.US,D,20200130,000000,45.69,46.3,45.52,46.28,195162,0
+ALRM.US,D,20200131,000000,46.05,46.05,43.85,43.93,252930,0
+ALRM.US,D,20200203,000000,44,44.34,43.29,43.68,394536,0
+ALRM.US,D,20200204,000000,44.12,44.76,43.3551,44.7,481583,0
+ALRM.US,D,20200205,000000,45.24,45.5,44.43,45.24,283346,0
+ALRM.US,D,20200206,000000,45.46,45.8183,44.47,44.5,587351,0
+ALRM.US,D,20200207,000000,44.39,45.48,43.83,45.44,729814,0
+ALRM.US,D,20200210,000000,45.32,47.33,45.32,47.13,464162,0
+ALRM.US,D,20200211,000000,47.44,47.48,46.455,46.72,207849,0
+ALRM.US,D,20200212,000000,46.82,47.39,46.5456,47.055,243800,0
+ALRM.US,D,20200213,000000,46.83,47.73,46.81,47.5,198840,0
+ALRM.US,D,20200214,000000,47.56,47.775,47.29,47.66,179423,0
+ALRM.US,D,20200218,000000,47.35,48.21,47.1,47.28,176775,0
+ALRM.US,D,20200219,000000,47.43,47.82,47.22,47.43,312232,0
+ALRM.US,D,20200220,000000,47.45,48.11,46.93,47.53,181544,0
+ALRM.US,D,20200221,000000,47.45,47.4899,46.62,47.23,231420,0
+ALRM.US,D,20200224,000000,45.28,46.62,45.14,46.22,357271,0
+ALRM.US,D,20200225,000000,46.54,46.54,44.0702,44.76,615108,0
+ALRM.US,D,20200226,000000,47.82,48.69,46.01,48.03,1487297,0
+ALRM.US,D,20200227,000000,47.1,47.98,45.28,46.21,950364,0
+ALRM.US,D,20200228,000000,45.04,48.31,44.95,48.25,559189,0
+ALRM.US,D,20200302,000000,48.8,50.23,47.25,50.11,892401,0
+ALRM.US,D,20200303,000000,49.84,50.75,46.97,48.01,600594,0
+ALRM.US,D,20200304,000000,47.37,48.16,44.116,46.4,1788069,0
+ALRM.US,D,20200305,000000,45.84,46.78,44.98,46.06,584426,0
+ALRM.US,D,20200306,000000,44.74,45.56,44.67,44.89,714314,0
+ALRM.US,D,20200309,000000,42.6,43.3,38.81,38.94,666110,0
+ALRM.US,D,20200310,000000,40.21,40.21,37.75,39.31,713645,0
+ALRM.US,D,20200311,000000,39,39.32,37.21,38.62,772390,0
+ALRM.US,D,20200312,000000,36.49,36.73,34.94,35.82,779421,0
+ALRM.US,D,20200313,000000,37,37.232,34.1522,36.49,1016403,0
+ALRM.US,D,20200316,000000,33.56,35.88,33.0913,34.29,795342,0
+ALRM.US,D,20200317,000000,34.55,35.29,32.08,34.65,884165,0
+ALRM.US,D,20200318,000000,32.87,36.75,32,34.8,745945,0
+ALRM.US,D,20200319,000000,34.47,41.26,33.94,40.27,2165162,0
+ALRM.US,D,20200320,000000,40.24,42.63,38.58,38.73,1328221,0
+ALRM.US,D,20200323,000000,39.31,41.135,36.75,38.15,805673,0
+ALRM.US,D,20200324,000000,39.53,43,38.925,42.75,592527,0
+ALRM.US,D,20200325,000000,42.66,43.22,39.56,39.83,790651,0
+ALRM.US,D,20200326,000000,39.84,42.79,39.84,42.44,710384,0
+ALRM.US,D,20200327,000000,41.38,42.0097,38.14,39.83,423483,0
+ALRM.US,D,20200330,000000,40.19,40.54,38.0101,39.14,395613,0
+ALRM.US,D,20200331,000000,38.93,40.09,37.51,38.91,391171,0
+ALRM.US,D,20200401,000000,37.98,39.43,36.76,37.94,366149,0
+ALRM.US,D,20200402,000000,37.43,38.04,36.07,36.8,360992,0
+ALRM.US,D,20200403,000000,36.66,38.42,35.5,37.84,433300,0
+ALRM.US,D,20200406,000000,39.09,41.72,38.01,41.29,309769,0
+ALRM.US,D,20200407,000000,41.99,42.79,40.67,40.87,366804,0
+ALRM.US,D,20200408,000000,40.92,42.48,40.48,41.93,289039,0
+ALRM.US,D,20200409,000000,42.65,43.1,41.745,42.72,298830,0
+ALRM.US,D,20200413,000000,42.53,42.72,40.53,42.36,474739,0
+ALRM.US,D,20200414,000000,42.77,43.969,42.22,43.03,468782,0
+ALRM.US,D,20200415,000000,41.8,43.42,41.45,42.66,354735,0
+ALRM.US,D,20200416,000000,42.85,43.56,41.75,42.7,472937,0
+ALRM.US,D,20200417,000000,43.5,44.97,43.451,44.77,356572,0
+ALRM.US,D,20200420,000000,44.36,45.26,43.9001,44.17,363629,0
+ALRM.US,D,20200421,000000,43.27,44.315,42.59,43.2,269845,0
+ALRM.US,D,20200422,000000,44.08,44.38,43,43.89,302951,0
+ALRM.US,D,20200423,000000,44.09,45.835,43.95,44.99,302435,0
+ALRM.US,D,20200424,000000,45.44,46.05,44.425,45.74,290218,0
+ALRM.US,D,20200427,000000,46.21,46.57,45.28,45.39,448761,0
+ALRM.US,D,20200428,000000,45.94,45.94,43.73,44.06,326717,0
+ALRM.US,D,20200429,000000,44.83,45.87,44.33,45.15,392425,0
+ALRM.US,D,20200430,000000,44.8,45.09,43.6187,44.73,293749,0
+ALRM.US,D,20200501,000000,43.87,43.87,41.67,41.83,340484,0
+ALRM.US,D,20200504,000000,41.76,42.21,40.92,41.65,569682,0
+ALRM.US,D,20200505,000000,42.3,43.64,42.3,43.18,424336,0
+ALRM.US,D,20200506,000000,43.3,44.63,42.31,44.61,554974,0
+ALRM.US,D,20200507,000000,45.8,47.84,45.12,47.63,727827,0
+ALRM.US,D,20200508,000000,48,50.42,47.74,50.05,620607,0
+ALRM.US,D,20200511,000000,49.69,52.02,49.06,51.33,469186,0
+ALRM.US,D,20200512,000000,51.68,51.89,49.56,49.66,519425,0
+ALRM.US,D,20200513,000000,49.57,50.66,47.8756,49.07,369386,0
+ALRM.US,D,20200514,000000,48.11,49.235,47.56,49.08,351642,0
+ALRM.US,D,20200515,000000,48.89,51.31,48.38,50.33,736870,0
+ALRM.US,D,20200518,000000,51.05,51.62,49.45,49.63,492395,0
+ALRM.US,D,20200519,000000,49.7,50.535,49.68,49.86,282320,0
+ALRM.US,D,20200520,000000,46.39,47.87,45,47.54,3943212,0
+ALRM.US,D,20200521,000000,47.47,47.47,44.96,45.19,1002929,0
+ALRM.US,D,20200522,000000,45.38,46.56,45.18,46.36,426765,0
+ALRM.US,D,20200526,000000,47.55,49.2,47.245,48.89,2738547,0
+ALRM.US,D,20200527,000000,48.98,50.865,47.78,50.68,1210258,0
+ALRM.US,D,20200528,000000,51.05,52.29,46.72,46.95,661261,0
+ALRM.US,D,20200529,000000,47.21,47.52,45.78,47.29,636260,0
+ALRM.US,D,20200601,000000,47.8,50.97,47.67,50.68,585875,0
+ALRM.US,D,20200602,000000,50.72,51.97,50.2424,51.09,444436,0
+ALRM.US,D,20200603,000000,51.97,56,51.57,55.92,1057728,0
+ALRM.US,D,20200604,000000,56.01,56.66,54.92,55.91,953001,0
+ALRM.US,D,20200605,000000,56.79,59.05,56.29,58.83,1058674,0
+ALRM.US,D,20200608,000000,60,61.27,59.557,60.42,845980,0
+ALRM.US,D,20200609,000000,60,60.5766,58.04,59.35,669432,0
+ALRM.US,D,20200610,000000,59.52,61.185,59.48,60.32,432638,0
+ALRM.US,D,20200611,000000,58.82,59.73,57.08,57.22,632784,0
+ALRM.US,D,20200612,000000,59.09,59.77,56.17,58.01,521013,0
+ALRM.US,D,20200615,000000,57.13,59.95,57.01,59.89,412729,0
+ALRM.US,D,20200616,000000,61.37,61.73,60.26,61.04,483068,0
+ALRM.US,D,20200617,000000,61.59,62.56,61.2263,61.98,346213,0
+ALRM.US,D,20200618,000000,61.72,62.9699,61.71,62.82,2923802,0
+ALRM.US,D,20200619,000000,63.57,64,62.04,62.7,821577,0
+ALRM.US,D,20200622,000000,63.39,63.5,62.44,63.04,487477,0
+ALRM.US,D,20200623,000000,63.88,64.57,63.26,63.69,369058,0
+ALRM.US,D,20200624,000000,63.21,63.98,62.26,63.44,521925,0
+ALRM.US,D,20200625,000000,63.65,65.02,63.22,64.91,669317,0
+ALRM.US,D,20200626,000000,65,65,63.38,63.54,1066432,0
+ALRM.US,D,20200629,000000,63.89,64.27,62.72,63.76,557266,0
+ALRM.US,D,20200630,000000,63.63,65.04,63.45,64.81,443131,0
+ALRM.US,D,20200701,000000,65,67.39,64.5,66.68,510757,0
+ALRM.US,D,20200702,000000,67.46,68.62,66.5808,67.74,341171,0
+ALRM.US,D,20200706,000000,68.86,69.48,67.83,68.13,324065,0
+ALRM.US,D,20200707,000000,67.76,69.15,67.41,67.6,305269,0
+ALRM.US,D,20200708,000000,68.07,69.44,67.86,69.35,281391,0
+ALRM.US,D,20200709,000000,69.99,70.98,68.56,70.43,402379,0
+ALRM.US,D,20200710,000000,70.33,71.24,69.5,70.76,298566,0
+ALRM.US,D,20200713,000000,71.72,71.98,67.635,67.68,354437,0
+ALRM.US,D,20200714,000000,67.89,68.9378,66.31,68.67,484916,0
+ALRM.US,D,20200715,000000,69.84,70.34,68.54,69.39,339493,0
+ALRM.US,D,20200716,000000,69.11,69.31,68.17,69.21,261543,0
+ALRM.US,D,20200717,000000,69.32,71.07,68.9547,70.89,354306,0
+ALRM.US,D,20200720,000000,71.24,72.97,71.08,72.83,283636,0
+ALRM.US,D,20200721,000000,73.42,73.9,72.5301,73.49,285745,0
+ALRM.US,D,20200722,000000,73.39,74.07,72.41,72.84,290225,0
+ALRM.US,D,20200723,000000,73.01,74.66,71.21,71.61,403244,0
+ALRM.US,D,20200724,000000,71,71,67.21,67.8,602887,0
+ALRM.US,D,20200727,000000,68.34,68.51,66.05,68.31,552280,0
+ALRM.US,D,20200728,000000,68.3,68.32,66.09,66.61,448300,0
+ALRM.US,D,20200729,000000,67.56,69.58,66.72,68.97,249428,0
+ALRM.US,D,20200730,000000,68.32,70,67.51,69.14,144446,0
+ALRM.US,D,20200731,000000,69.67,70.05,67.89,70.04,351525,0
+ALRM.US,D,20200803,000000,64.2,64.33,56.24,58.28,4008373,0
+ALRM.US,D,20200804,000000,58.5983,61.77,58.31,60.32,1350836,0
+ALRM.US,D,20200805,000000,60.75,62.64,59.8,62.17,821685,0
+ALRM.US,D,20200806,000000,63.28,64,58.7101,60.19,899975,0
+ALRM.US,D,20200807,000000,60.63,60.87,59.45,60.25,583478,0
+ALRM.US,D,20200810,000000,59.863,60.31,57.83,58.68,360003,0
+ALRM.US,D,20200811,000000,58.52,59.07,57.46,57.93,392988,0
+ALRM.US,D,20200812,000000,58.18,58.59,57.2,57.46,488561,0
+ALRM.US,D,20200813,000000,57.54,58.0637,56.16,57.25,399237,0
+ALRM.US,D,20200814,000000,57.43,57.43,56.54,56.83,383904,0
+ALRM.US,D,20200817,000000,56.98,57.24,56.4,57.13,260884,0
+ALRM.US,D,20200818,000000,57.65,57.75,56.47,57.34,247852,0
+ALRM.US,D,20200819,000000,57.47,58.54,56.65,58.02,439351,0
+ALRM.US,D,20200820,000000,57.74,59.15,57.74,58.77,414106,0
+ALRM.US,D,20200821,000000,58.34,59.04,58.14,58.76,452028,0
+ALRM.US,D,20200824,000000,59.37,59.79,57.91,58.85,696336,0
+ALRM.US,D,20200825,000000,58.82,59.72,58.26,59.63,424048,0
+ALRM.US,D,20200826,000000,59.82,61.48,59.82,60.96,396675,0
+ALRM.US,D,20200827,000000,60.97,61.01,59.372,60.09,417709,0
+ALRM.US,D,20200828,000000,60.71,61.3,60.29,60.4,306323,0
+ALRM.US,D,20200831,000000,60.88,60.88,59.7,59.87,422391,0
+ALRM.US,D,20200901,000000,59.74,62.59,59.1381,62.54,393163,0
+ALRM.US,D,20200902,000000,62.71,63.55,61.585,63.25,407549,0
+ALRM.US,D,20200903,000000,62.31,62.93,59.31,60.01,455833,0
+ALRM.US,D,20200904,000000,60.01,60.56,57.1,58.69,333448,0
+ALRM.US,D,20200908,000000,57.3,57.62,55.4,55.5,607213,0
+ALRM.US,D,20200909,000000,55.81,57.48,55.74,56.39,807573,0
+ALRM.US,D,20200910,000000,56.93,58.57,56.38,57.22,351118,0
+ALRM.US,D,20200911,000000,57.83,57.83,55.55,55.935,213632,0
+ALRM.US,D,20200914,000000,56.7,57.64,56.4876,57.26,194583,0
+ALRM.US,D,20200915,000000,57.44,58.074,56.59,57.46,235833,0
+ALRM.US,D,20200916,000000,57.37,57.86,56.34,56.54,294731,0
+ALRM.US,D,20200917,000000,55.45,55.655,52.35,53.93,912264,0
+ALRM.US,D,20200918,000000,53.94,54.51,52.8,54.08,780723,0
+ALRM.US,D,20200921,000000,52.61,54.5,52.57,54.5,357174,0
+ALRM.US,D,20200922,000000,54.88,55.69,53.75,55.58,201830,0
+ALRM.US,D,20200923,000000,55.63,56.53,54.69,54.755,381271,0
+ALRM.US,D,20200924,000000,54.42,54.59,53.11,53.745,340844,0
+ALRM.US,D,20200925,000000,53.66,55.485,53.55,55.04,189931,0
+ALRM.US,D,20200928,000000,55.53,56.92,55.53,56.2,308579,0
+ALRM.US,D,20200929,000000,56.63,57.29,55.65,55.89,260680,0
+ALRM.US,D,20200930,000000,57.79,58.19,54.785,55.25,604935,0
+ALRM.US,D,20201001,000000,55.8,57.92,55.8,57.49,266891,0
+ALRM.US,D,20201002,000000,55.7,57.6,55.6,57.13,203323,0
+ALRM.US,D,20201005,000000,57.71,58.69,57.677,58.5,173285,0
+ALRM.US,D,20201006,000000,58.78,60.05,58.64,58.97,264193,0
+ALRM.US,D,20201007,000000,59.45,60.055,58.785,59.4,294589,0
+ALRM.US,D,20201008,000000,60.34,60.54,59.42,59.68,181684,0
+ALRM.US,D,20201009,000000,60.25,61.14,60.24,60.54,179527,0
+ALRM.US,D,20201012,000000,61.22,61.655,60.57,61.34,155039,0
+ALRM.US,D,20201013,000000,61.19,61.855,60.95,61.56,192550,0
+ALRM.US,D,20201014,000000,62,62.17,59.86,60.18,152903,0
+ALRM.US,D,20201015,000000,59.46,60.9215,58.8,60.85,151216,0
+ALRM.US,D,20201016,000000,60.95,61.57,60.57,60.62,106529,0
+ALRM.US,D,20201019,000000,61.27,61.39,59.27,59.4,135640,0
+ALRM.US,D,20201020,000000,59.84,60.9586,59.37,60.37,201485,0
+ALRM.US,D,20201021,000000,60.84,61.15,59.8,60,220787,0
+ALRM.US,D,20201022,000000,60.45,60.81,59.32,60.74,323055,0
+ALRM.US,D,20201023,000000,60.81,60.81,58.93,60.3,323727,0
+ALRM.US,D,20201026,000000,59.93,61.615,59.5,59.78,281555,0
+ALRM.US,D,20201027,000000,60.22,60.8,59.61,60.04,246465,0
+ALRM.US,D,20201028,000000,59.09,59.3,57.38,57.8,489093,0
+ALRM.US,D,20201029,000000,57.99,59.13,57.305,59,436305,0
+ALRM.US,D,20201030,000000,58.32,59.12,57.63,58.33,464724,0
+ALRM.US,D,20201102,000000,59.51,60.92,58.855,60.91,297879,0
+ALRM.US,D,20201103,000000,61.43,63.09,61.2499,62.8,297466,0
+ALRM.US,D,20201104,000000,63.58,65.645,63.24,64.8,410758,0
+ALRM.US,D,20201105,000000,65.22,65.56,63.4,65.12,408105,0
+ALRM.US,D,20201106,000000,68.02,74.15,68.02,73.15,789173,0
+ALRM.US,D,20201109,000000,74.54,79.38,73.52,73.97,900485,0
+ALRM.US,D,20201110,000000,73.97,75,69.15,70.38,554713,0
+ALRM.US,D,20201111,000000,71.18,72.745,70.24,71.5,451322,0
+ALRM.US,D,20201112,000000,71.6,71.7,69.55,70.55,262633,0
+ALRM.US,D,20201113,000000,71,71.11,69.695,70.02,329069,0
+ALRM.US,D,20201116,000000,70.56,71.73,69.38,70.24,521809,0
+ALRM.US,D,20201117,000000,70.34,70.84,68.94,70.09,392949,0
+ALRM.US,D,20201118,000000,69.88,71.5,68.81,69.93,592324,0
+ALRM.US,D,20201119,000000,71.48,72.365,70.17,70.51,416697,0
+ALRM.US,D,20201120,000000,70.03,70.795,69.11,69.46,424127,0
+ALRM.US,D,20201123,000000,69.58,70.34,67.39,68.23,362707,0
+ALRM.US,D,20201124,000000,68.56,71.38,67.58,71.23,467473,0
+ALRM.US,D,20201125,000000,71.5,73.08,70.725,73.04,413928,0
+ALRM.US,D,20201127,000000,73.34,74.42,72.59,74.42,157276,0
+ALRM.US,D,20201130,000000,74.5,76,74.03,75.91,596907,0
+ALRM.US,D,20201201,000000,76.28,76.56,73.07,73.2,357391,0
+ALRM.US,D,20201202,000000,72.61,74.36,71.35,74.27,296384,0
+ALRM.US,D,20201203,000000,74.68,77.87,74.67,76.91,328038,0
+ALRM.US,D,20201204,000000,77.67,79.9,76.5,79.8,381113,0
+ALRM.US,D,20201207,000000,80,80.99,78.19,79.52,368119,0
+ALRM.US,D,20201208,000000,79.94,80.34,78.34,79.94,308960,0
+ALRM.US,D,20201209,000000,80.0865,80.75,76,76.32,333990,0
+ALRM.US,D,20201210,000000,77.67,79.42,75.0522,78.88,220975,0
+ALRM.US,D,20201211,000000,78.05,78.84,76.31,77.85,237338,0
+ALRM.US,D,20201214,000000,78.61,79.33,78.04,78.23,232260,0
+ALRM.US,D,20201215,000000,79.17,83.34,79,83.31,459423,0
+ALRM.US,D,20201216,000000,83.67,87.22,83.67,86.92,737981,0
+ALRM.US,D,20201217,000000,86.92,90.56,86.92,90.45,482604,0
+ALRM.US,D,20201218,000000,90.469,93.91,90.42,93.54,869632,0
+ALRM.US,D,20201221,000000,93.76,96.39,93.22,95.76,535918,0
+ALRM.US,D,20201222,000000,96.09,100.505,96.0639,100.3,438360,0
+ALRM.US,D,20201223,000000,101.47,102.94,100.5,100.93,661711,0
+ALRM.US,D,20201224,000000,102.04,102.1,97.75,98.88,193453,0
+ALRM.US,D,20201228,000000,101.25,103.5215,99.28,103.23,439412,0
+ALRM.US,D,20201229,000000,103.3,103.3076,99.49,100.23,1030869,0
+ALRM.US,D,20201230,000000,100.56,103.95,99.1376,103.79,357446,0
+ALRM.US,D,20201231,000000,104.01,104.75,102.64,103.45,326433,0
+ALRM.US,D,20210104,000000,104.1,105.19,97.5,100.45,479125,0
+ALRM.US,D,20210105,000000,100.09,104.35,100.0363,102.22,376411,0
+ALRM.US,D,20210106,000000,100.44,101.63,99.01,100.07,468255,0
+ALRM.US,D,20210107,000000,100.85,105.68,100.85,105.5,302519,0
+ALRM.US,D,20210108,000000,106.5,107.18,104.01,105.08,351772,0
+ALRM.US,D,20210111,000000,104,106.185,102.7,104.85,493024,0
+ALRM.US,D,20210112,000000,104.68,106.97,104.3,106,606223,0
+ALRM.US,D,20210113,000000,106.46,108.67,104.64,107.69,262821,0
+ALRM.US,D,20210114,000000,102,104.63,99.31,99.79,1188388,0
+ALRM.US,D,20210115,000000,99.51,100.35,96.4,97.61,941424,0
+ALRM.US,D,20210119,000000,97.11,98.695,95.46,97.94,487468,0
+ALRM.US,D,20210120,000000,99.58,99.8,96.77,96.8,539032,0
+ALRM.US,D,20210121,000000,98.45,98.45,95.37,95.59,504519,0
+ALRM.US,D,20210122,000000,95.59,97.49,94.78,97,418859,0
+ALRM.US,D,20210125,000000,97.59,99.91,96.55,97.86,447545,0
+ALRM.US,D,20210126,000000,99.29,99.29,95.735,96.58,615672,0
+ALRM.US,D,20210127,000000,94.65,98.545,92.49,97.82,584350,0
+ALRM.US,D,20210128,000000,98.01,99.3,95.219,95.67,331384,0
+ALRM.US,D,20210129,000000,95.81,96.565,91.71,92.92,407089,0
+ALRM.US,D,20210201,000000,93.87,96.03,92.5,95.56,306156,0
+ALRM.US,D,20210202,000000,96.9,97.19,95.63,96.5,391764,0
+ALRM.US,D,20210203,000000,97,97.31,94.855,96.5,248238,0
+ALRM.US,D,20210204,000000,97.2,97.465,95.03,96.28,432175,0
+ALRM.US,D,20210205,000000,96.81,102.16,96.05,102.12,671867,0
+ALRM.US,D,20210208,000000,102.6,104.25,100.625,101.35,362334,0
+ALRM.US,D,20210209,000000,101.96,105.13,101.96,104.6,296676,0
+ALRM.US,D,20210210,000000,105.01,107.1791,101.6,101.88,370347,0
+ALRM.US,D,20210211,000000,102.6,103.93,101.4465,102.85,288616,0
+ALRM.US,D,20210212,000000,102.01,104.04,101.0168,103.77,219239,0
+ALRM.US,D,20210216,000000,105.94,106.595,100.06,100.62,355303,0
+ALRM.US,D,20210217,000000,99.42,99.42,94.73,97.41,411069,0
+ALRM.US,D,20210218,000000,96.36,98.265,95.35,97.69,228432,0
+ALRM.US,D,20210219,000000,98.57,100.84,97.94,99.29,309031,0
+ALRM.US,D,20210222,000000,98,98.69,94.1901,94.67,281078,0
+ALRM.US,D,20210223,000000,91.94,94.23,89.335,92.9,424738,0
+ALRM.US,D,20210224,000000,93.64,94.0871,91.285,92.87,378509,0
+ALRM.US,D,20210225,000000,92.91,94.2,87.11,88.74,600768,0
+ALRM.US,D,20210226,000000,90.51,91.11,86.4,87.88,636624,0
+ALRM.US,D,20210301,000000,89.68,94.605,89.43,93.97,325207,0
+ALRM.US,D,20210302,000000,94.28,94.575,90.875,91.11,310433,0
+ALRM.US,D,20210303,000000,90.5,91.83,86.81,87.05,300179,0
+ALRM.US,D,20210304,000000,86.5,87.99,83.07,84.72,413262,0
+ALRM.US,D,20210305,000000,85.75,86.82,81.56,86.64,361423,0
+ALRM.US,D,20210308,000000,86.27,87.7,82.795,83.03,277757,0
+ALRM.US,D,20210309,000000,85.63,88.812,85.63,87.88,245163,0
+ALRM.US,D,20210310,000000,89.6,91.17,87.76,88.28,283062,0
+ALRM.US,D,20210311,000000,89.82,92.11,89.6625,92.04,230363,0
+ALRM.US,D,20210312,000000,90.11,90.55,86.685,87.24,387724,0
+ALRM.US,D,20210315,000000,86.8,89.52,85.41,89.23,321490,0
+ALRM.US,D,20210316,000000,90.05,91.31,87.8,88.61,396470,0
+ALRM.US,D,20210317,000000,88.03,89.88,86.59,88.59,227179,0
+ALRM.US,D,20210318,000000,86.71,87.58,83.64,84.06,342833,0
+ALRM.US,D,20210319,000000,83.69,86.69,83.69,86.53,582018,0
+ALRM.US,D,20210322,000000,87.46,89.2,87.22,87.44,229753,0
+ALRM.US,D,20210323,000000,87.28,88.13,83.85,84.55,297172,0
+ALRM.US,D,20210324,000000,85.36,85.89,81.83,82.03,271040,0
+ALRM.US,D,20210325,000000,81.71,83.72,80.4223,83.41,308498,0
+ALRM.US,D,20210326,000000,83.49,87.32,82.99,87.13,301960,0
+ALRM.US,D,20210329,000000,87.24,88.51,84.23,85.22,424899,0
+ALRM.US,D,20210330,000000,84.33,85.35,82.3451,84.15,278531,0
+ALRM.US,D,20210331,000000,85.28,87.03,84.565,86.38,360266,0
+ALRM.US,D,20210401,000000,87.48,89.5,86.53,87.53,272182,0
+ALRM.US,D,20210405,000000,88.53,88.99,86.71,88.32,343835,0
+ALRM.US,D,20210406,000000,87.89,89.19,86.64,87.72,282764,0
+ALRM.US,D,20210407,000000,87.47,87.565,85.68,85.73,239789,0
+ALRM.US,D,20210408,000000,88.6,90.72,87.63,89.88,514796,0
+ALRM.US,D,20210409,000000,88.98,89,85.77,88.78,359214,0
+ALRM.US,D,20210412,000000,88.66,91.64,87.44,91.3,265204,0
+ALRM.US,D,20210413,000000,92.13,94.18,91.53,93.24,265664,0
+ALRM.US,D,20210414,000000,93.58,95.695,93.53,94.25,331855,0
+ALRM.US,D,20210415,000000,95.57,95.74,92.25,94.16,363001,0
+ALRM.US,D,20210416,000000,94.22,95.26,92.45,94.9,230156,0
+ALRM.US,D,20210419,000000,95.37,95.37,91.81,92.75,284116,0
+ALRM.US,D,20210420,000000,92.91,92.91,87.95,88.47,305855,0
+ALRM.US,D,20210421,000000,87.83,90.61,87.2,90.56,178021,0
+ALRM.US,D,20210422,000000,90.82,91.98,89.1,90.16,181297,0
+ALRM.US,D,20210423,000000,90.86,93.5199,90.78,93.16,200076,0
+ALRM.US,D,20210426,000000,93.59,94.94,93,94.725,196767,0
+ALRM.US,D,20210427,000000,94.99,95.65,93.72,95.23,183180,0
+ALRM.US,D,20210428,000000,95.2,95.826,93.09,94.13,227727,0
+ALRM.US,D,20210429,000000,95.09,95.29,90.35,92.39,223137,0
+ALRM.US,D,20210430,000000,91.33,92.8594,89.095,89.76,341297,0
+ALRM.US,D,20210503,000000,90.82,90.88,89.17,89.19,425019,0
+ALRM.US,D,20210504,000000,88.89,90.37,84.23,85.64,700626,0
+ALRM.US,D,20210505,000000,85.81,88.4572,83.22,83.98,469798,0
+ALRM.US,D,20210506,000000,83.51,84.13,81.33,84.06,319795,0
+ALRM.US,D,20210507,000000,84.59,86.71,84.5,85.07,245677,0
+ALRM.US,D,20210510,000000,84.24,85,81.71,82.83,246611,0
+ALRM.US,D,20210511,000000,80.61,84.85,80.0009,84.01,197048,0
+ALRM.US,D,20210512,000000,81.89,83.67,80.31,81.66,295091,0
+ALRM.US,D,20210513,000000,82.57,84.58,78.52,80.26,299108,0
+ALRM.US,D,20210514,000000,81.48,83.265,80.62,82.51,184568,0
+ALRM.US,D,20210517,000000,81.68,82.31,78.945,79.51,238664,0
+ALRM.US,D,20210518,000000,79.97,80.23,78.59,78.71,666770,0
+ALRM.US,D,20210519,000000,76.81,78.92,75.9,78.4,334543,0
+ALRM.US,D,20210520,000000,78.81,81.14,78.81,80.25,433528,0
+ALRM.US,D,20210521,000000,81.31,82.3,79.75,79.82,395284,0
+ALRM.US,D,20210524,000000,81.09,81.76,80.16,81.54,329936,0
+ALRM.US,D,20210525,000000,82.09,82.31,81.09,81.23,478777,0
+ALRM.US,D,20210526,000000,81.69,82.64,80.93,81.27,218094,0
+ALRM.US,D,20210527,000000,81.32,81.62,79.98,80.99,184814,0
+ALRM.US,D,20210528,000000,81.44,82.52,80.89,81.88,245193,0
+ALRM.US,D,20210601,000000,82.07,82.52,81,81.71,247468,0
+ALRM.US,D,20210602,000000,81.95,82.46,79.2919,79.58,387329,0
+ALRM.US,D,20210603,000000,79,79.04,76.795,78.08,196795,0
+ALRM.US,D,20210604,000000,78.43,80.04,78.385,79.87,190092,0
+ALRM.US,D,20210607,000000,79.74,80.94,79.69,80.31,219642,0
+ALRM.US,D,20210608,000000,80.78,82.89,80.78,82.63,440196,0
+ALRM.US,D,20210609,000000,82.83,83.11,80.71,81,196185,0
+ALRM.US,D,20210610,000000,81.39,82.21,80.69,81.14,146823,0
+ALRM.US,D,20210611,000000,81.28,82.64,81.21,82.6,154487,0
+ALRM.US,D,20210614,000000,83.22,84.94,83.13,83.66,261385,0
+ALRM.US,D,20210615,000000,82.7,83.51,80.72,81.34,201816,0
+ALRM.US,D,20210616,000000,81.34,82.75,81.14,82.27,222005,0
+ALRM.US,D,20210617,000000,81.58,84.75,80.87,83.58,313183,0
+ALRM.US,D,20210618,000000,83.195,84.47,82.55,83.29,421619,0
+ALRM.US,D,20210621,000000,83.29,84.07,82.17,83.16,204726,0
+ALRM.US,D,20210622,000000,83.23,84,81.46,83.47,247843,0
+ALRM.US,D,20210623,000000,83.78,84.19,82.51,83.28,174940,0
+ALRM.US,D,20210624,000000,84.09,85.21,83.828,84.56,154161,0
+ALRM.US,D,20210625,000000,84.88,86.47,84.23,86.3,578149,0
+ALRM.US,D,20210628,000000,87.37,87.96,86.46,87.04,164840,0
+ALRM.US,D,20210629,000000,86.62,88.1,86.45,87.88,141933,0
+ALRM.US,D,20210630,000000,87.53,87.53,84.66,84.7,203693,0
+ALRM.US,D,20210701,000000,84.32,86.47,84.09,86.39,186512,0
+ALRM.US,D,20210702,000000,86.82,87.46,85.8794,86.31,133762,0
+ALRM.US,D,20210706,000000,86.9,87.78,84.98,86.59,151583,0
+ALRM.US,D,20210707,000000,86.96,87.5,84.71,85.61,114886,0
+ALRM.US,D,20210708,000000,83.89,85.92,83,85.26,188746,0
+ALRM.US,D,20210709,000000,85.3,87.106,84.94,86.87,95596,0
+ALRM.US,D,20210712,000000,86.58,87.27,85.76,86.49,173769,0
+ALRM.US,D,20210713,000000,86.23,86.23,84.54,85.44,162437,0
+ALRM.US,D,20210714,000000,86.12,86.12,84.47,84.48,244738,0
+ALRM.US,D,20210715,000000,84.25,84.25,80.63,80.96,206647,0
+ALRM.US,D,20210716,000000,82.27,82.27,79.91,80,214226,0
+ALRM.US,D,20210719,000000,78.74,81.03,77.9147,78.99,413575,0
+ALRM.US,D,20210720,000000,79.65,82.055,79.2202,81.24,452482,0
+ALRM.US,D,20210721,000000,81.34,82.6125,81.29,82.05,245965,0
+ALRM.US,D,20210722,000000,82.5,83.33,80.81,81.02,162548,0
+ALRM.US,D,20210723,000000,81.29,82.395,80.78,82.18,130813,0
+ALRM.US,D,20210726,000000,82.06,82.12,80.23,81.33,167522,0
+ALRM.US,D,20210727,000000,81.06,81.19,78.14,80.17,259722,0
+ALRM.US,D,20210728,000000,80.85,83.02,80.2,82.47,137352,0
+ALRM.US,D,20210729,000000,82.44,84.19,82.27,83.44,129263,0
+ALRM.US,D,20210730,000000,82.31,83.51,82.11,83.22,175683,0
+ALRM.US,D,20210802,000000,83.28,85.13,83.0366,84.33,278585,0
+ALRM.US,D,20210803,000000,84.55,86.21,83.62,85.99,245735,0
+ALRM.US,D,20210804,000000,85.59,86.28,83.92,84.03,112862,0
+ALRM.US,D,20210805,000000,84.2,85.79,84.055,85.41,217785,0
+ALRM.US,D,20210806,000000,92.53,94.45,87.72,90.28,291525,0
+ALRM.US,D,20210809,000000,89.83,89.87,86.32,86.62,189912,0
+ALRM.US,D,20210810,000000,86.68,87.765,85.13,86.99,296721,0
+ALRM.US,D,20210811,000000,87.08,87.08,84.25,85.63,130690,0
+ALRM.US,D,20210812,000000,85.43,86.24,84.6,85.71,126091,0
+ALRM.US,D,20210813,000000,86.08,86.08,83.85,83.86,124827,0
+ALRM.US,D,20210816,000000,83.25,83.4917,81.145,81.51,181098,0
+ALRM.US,D,20210817,000000,80.57,82.589,79.06,79.15,230810,0
+ALRM.US,D,20210818,000000,79.01,79.145,77,77.1,235695,0
+ALRM.US,D,20210819,000000,76.54,78.15,75.56,77.34,225910,0
+ALRM.US,D,20210820,000000,77.33,79.6,77.26,79.5,259954,0
+ALRM.US,D,20210823,000000,79.77,82.2,79.71,82.08,189745,0
+ALRM.US,D,20210824,000000,82.5,83.2,81.13,81.78,206721,0
+ALRM.US,D,20210825,000000,81.79,82.2656,80.75,81.24,116973,0
+ALRM.US,D,20210826,000000,80.94,82.15,80.58,81.13,160231,0
+ALRM.US,D,20210827,000000,81.07,83.88,81.07,83.71,228729,0
+ALRM.US,D,20210830,000000,84.15,84.23,82.34,83.33,184736,0
+ALRM.US,D,20210831,000000,83.49,84.45,82.63,84.33,179380,0
+ALRM.US,D,20210901,000000,84.49,85.38,84.49,85.28,107715,0
+ALRM.US,D,20210902,000000,85.82,86.285,85,85.29,113821,0
+ALRM.US,D,20210903,000000,84.93,85.33,83.6238,85.14,166139,0
+ALRM.US,D,20210907,000000,85.32,85.32,83.25,83.26,160085,0
+ALRM.US,D,20210908,000000,82.77,83.09,80.38,80.58,257068,0
+ALRM.US,D,20210909,000000,80.16,81.915,79.3446,80.83,156732,0
+ALRM.US,D,20210910,000000,81.18,83.29,79.485,79.62,253767,0
+ALRM.US,D,20210913,000000,80.01,80.5,78.675,80.5,137075,0
+ALRM.US,D,20210914,000000,80.95,80.95,78.63,80.43,151998,0
+ALRM.US,D,20210915,000000,80.71,82.6,79.05,82.51,281110,0
+ALRM.US,D,20210916,000000,82.77,83.49,82.03,82.78,160368,0
+ALRM.US,D,20210917,000000,83.58,83.99,81.355,81.45,561988,0
+ALRM.US,D,20210920,000000,79.23,79.555,76.21,79.2,402623,0
+ALRM.US,D,20210921,000000,80.25,80.7949,78.21,79.09,174446,0
+ALRM.US,D,20210922,000000,79.63,81,79.12,80.9,128137,0
+ALRM.US,D,20210923,000000,81.63,82.89,81.1,82.46,178084,0
+ALRM.US,D,20210924,000000,81.71,82.41,80.9,82.02,133087,0
+ALRM.US,D,20210927,000000,82,82.92,80.8,82.51,124569,0
+ALRM.US,D,20210928,000000,81.47,81.71,79.3862,79.64,220148,0
+ALRM.US,D,20210929,000000,80.53,80.8,79.19,79.42,113524,0
+ALRM.US,D,20210930,000000,79.83,80.55,78.11,78.19,94074,0
+ALRM.US,D,20211001,000000,78.67,79.97,77.65,79.57,155848,0
+ALRM.US,D,20211004,000000,79.24,79.24,75.065,77.83,280947,0
+ALRM.US,D,20211005,000000,78.11,79.895,77.57,77.87,161222,0
+ALRM.US,D,20211006,000000,77.01,78.35,76.855,78.29,106646,0
+ALRM.US,D,20211007,000000,79.05,80.77,79.05,80.24,134772,0
+ALRM.US,D,20211008,000000,80.65,80.98,77.96,78.09,105569,0
+ALRM.US,D,20211011,000000,78.1,79.195,76.65,76.73,118055,0
+ALRM.US,D,20211012,000000,77,79.06,76.24,78.24,96124,0
+ALRM.US,D,20211013,000000,78.87,80.21,78.45,78.95,151488,0
+ALRM.US,D,20211014,000000,79.88,81.22,79.88,81.11,93193,0
+ALRM.US,D,20211015,000000,82.24,82.98,81.12,81.16,141528,0
+ALRM.US,D,20211018,000000,80.37,81.67,80.23,80.42,120535,0
+ALRM.US,D,20211019,000000,80.67,82,80.42,81.98,62735,0
+ALRM.US,D,20211020,000000,82.03,82.03,79.8755,80.9,93803,0
+ALRM.US,D,20211021,000000,80.73,82.07,80.28,81.33,125416,0
+ALRM.US,D,20211022,000000,81,81.89,80.41,81.07,115111,0
+ALRM.US,D,20211025,000000,81.14,81.71,80.1,81.53,82476,0
+ALRM.US,D,20211026,000000,82,82.0487,81.09,81.11,89526,0
+ALRM.US,D,20211027,000000,81.1,81.74,79.85,80.26,97412,0
+ALRM.US,D,20211028,000000,80.71,83.36,80.71,83.14,137578,0
+ALRM.US,D,20211029,000000,82.77,84.44,82.565,84.26,131617,0
+ALRM.US,D,20211101,000000,84.14,85.71,83.68,85.48,153055,0
+ALRM.US,D,20211102,000000,85.42,85.85,84.25,85.84,103430,0
+ALRM.US,D,20211103,000000,85.33,87.435,85.2196,87.17,142070,0
+ALRM.US,D,20211104,000000,87.3,89,85.75,85.88,274989,0
+ALRM.US,D,20211105,000000,87.65,90.11,85.86,89.52,285744,0
+ALRM.US,D,20211108,000000,90.08,90.28,87.03,89.52,193386,0
+ALRM.US,D,20211109,000000,89.65,90.69,87.03,87.84,159502,0
+ALRM.US,D,20211110,000000,87.27,88.23,84.26,85.2,127701,0
+ALRM.US,D,20211111,000000,85.63,86.07,84.25,84.96,133843,0
+ALRM.US,D,20211112,000000,85.22,85.89,84.875,85.82,117346,0
+ALRM.US,D,20211115,000000,85.17,85.2857,83.1,83.65,196205,0
+ALRM.US,D,20211116,000000,83.26,85.22,83.14,85.17,219079,0
+ALRM.US,D,20211117,000000,84.85,85.81,84.02,84.25,135893,0
+ALRM.US,D,20211118,000000,84.4,85.36,81.49,83.38,201565,0
+ALRM.US,D,20211119,000000,83.58,84.665,82.28,83.08,185082,0
+ALRM.US,D,20211122,000000,83.38,84.59,81.81,83.95,302974,0
+ALRM.US,D,20211123,000000,84.28,85.58,81.1,82.75,414420,0
+ALRM.US,D,20211124,000000,82.16,82.8099,81.33,82.04,208197,0
+ALRM.US,D,20211126,000000,80.2,82.22,78.76,79.13,145321,0
+ALRM.US,D,20211129,000000,80.55,81.02,79.2,80.2,325406,0
+ALRM.US,D,20211130,000000,80.18,80.605,78.46,79.79,351210,0
+ALRM.US,D,20211201,000000,81.41,81.41,78.28,79,353136,0
+ALRM.US,D,20211202,000000,79.11,80.11,78.24,79.17,256213,0
+ALRM.US,D,20211203,000000,79.5,79.835,77.17,78.68,414690,0
+ALRM.US,D,20211206,000000,79.35,79.84,77.61,79.47,251551,0
+ALRM.US,D,20211207,000000,80.47,82.55,80.17,81.75,247343,0
+ALRM.US,D,20211208,000000,82.12,84.05,81.19,83.82,141481,0
+ALRM.US,D,20211209,000000,83.07,84.1,80.67,80.85,137122,0
+ALRM.US,D,20211210,000000,81.37,81.6,79.39,80.2,111383,0
+ALRM.US,D,20211213,000000,79.81,80.74,77.36,77.41,221673,0
+ALRM.US,D,20211214,000000,76.65,76.98,73.93,75.52,209767,0
+ALRM.US,D,20211215,000000,75.31,77.68,73.605,77.58,258142,0
+ALRM.US,D,20211216,000000,78.07,78.55,75,76.22,280458,0
+ALRM.US,D,20211217,000000,75.72,80.67,74.7,79.81,801346,0
+ALRM.US,D,20211220,000000,78.69,79.67,77.805,78.3,228945,0
+ALRM.US,D,20211221,000000,79.08,82.24,78.975,81.8,229192,0
+ALRM.US,D,20211222,000000,81.98,83.01,80.89,82.24,139206,0
+ALRM.US,D,20211223,000000,82.41,83.03,81.7746,82.82,102736,0
+ALRM.US,D,20211227,000000,82.91,84.71,82.91,84.56,125228,0
+ALRM.US,D,20211228,000000,84.83,85.73,83.86,84.05,131619,0
+ALRM.US,D,20211229,000000,84.32,84.91,83.55,84.27,148423,0
+ALRM.US,D,20211230,000000,84.49,85.34,82.74,84.37,169038,0
+ALRM.US,D,20211231,000000,84.43,85.47,84.315,84.81,134000,0
+ALRM.US,D,20220103,000000,84.94,85.37,83,83.76,172678,0
+ALRM.US,D,20220104,000000,83.76,84.79,82.61,84.68,212080,0
+ALRM.US,D,20220105,000000,84.41,84.88,80.25,80.55,244235,0
+ALRM.US,D,20220106,000000,80.19,81.75,78.45,80.81,153756,0
+ALRM.US,D,20220107,000000,80.33,81.76,77.74,77.76,208326,0
+ALRM.US,D,20220110,000000,76.73,78.91,75.11,78.78,194131,0
+ALRM.US,D,20220111,000000,78.48,80.9031,77.72,80.65,174413,0
+ALRM.US,D,20220112,000000,80.83,82.77,79.26,79.9,152899,0
+ALRM.US,D,20220113,000000,80.2,80.44,77.54,77.73,127148,0
+ALRM.US,D,20220114,000000,77,79.07,76.5,78.35,210826,0
+ALRM.US,D,20220118,000000,76.95,78,75.5265,75.99,298611,0
+ALRM.US,D,20220119,000000,76.37,77.6,75.01,75.33,206523,0
+ALRM.US,D,20220120,000000,75.76,77.6,74.35,74.59,334494,0
+ALRM.US,D,20220121,000000,74.14,75.88,73.01,73.06,399706,0
+ALRM.US,D,20220124,000000,71.84,75.7,69.865,75.5,316118,0
+ALRM.US,D,20220125,000000,74.18,75.07,72.22,73.31,190143,0
+ALRM.US,D,20220126,000000,74.59,75.94,71.44,72.17,167315,0
+ALRM.US,D,20220127,000000,73.42,73.42,68.71,68.87,315761,0
+ALRM.US,D,20220128,000000,69.02,70.99,67.6576,70.98,425904,0
+ALRM.US,D,20220131,000000,70.9,74.92,70.9,74.57,383057,0
+ALRM.US,D,20220201,000000,74.59,75.3,72.6,73.57,329217,0
+ALRM.US,D,20220202,000000,73.47,73.71,72.06,72.3,298896,0
+ALRM.US,D,20220203,000000,70.73,71.74,69.55,69.84,324038,0
+ALRM.US,D,20220204,000000,70.24,71.765,68.64,70.9,220562,0
+ALRM.US,D,20220207,000000,70.79,72.05,70.1,70.51,137682,0
+ALRM.US,D,20220208,000000,70.14,71.95,70.11,71.47,222576,0
+ALRM.US,D,20220209,000000,72.35,73.58,71.96,72.62,225725,0
+ALRM.US,D,20220210,000000,71,73.16,70.48,70.81,212620,0
+ALRM.US,D,20220211,000000,71.18,71.78,69.443,70.06,214698,0
+ALRM.US,D,20220214,000000,70.35,71.9,70,70.87,223474,0
+ALRM.US,D,20220215,000000,72.13,73.31,71.64,72.9,232708,0
+ALRM.US,D,20220216,000000,72.42,72.7,70.81,71.96,302466,0
+ALRM.US,D,20220217,000000,71.32,71.32,69.86,70.04,170374,0
+ALRM.US,D,20220218,000000,69.84,70.84,68.78,68.84,255867,0
+ALRM.US,D,20220222,000000,67.99,69.565,67.77,68.07,237385,0
+ALRM.US,D,20220223,000000,68.43,69.2499,65.825,65.98,214355,0
+ALRM.US,D,20220224,000000,63.46,69.435,62.8796,69.05,301837,0
+ALRM.US,D,20220225,000000,65.77,68.53,60.7001,65.23,431461,0
+ALRM.US,D,20220228,000000,64.76,66.48,64.76,65.83,426186,0
+ALRM.US,D,20220301,000000,66,68,64.42,66.33,396987,0
+ALRM.US,D,20220302,000000,67.02,68.87,66.37,68.41,366082,0
+ALRM.US,D,20220303,000000,68.68,68.83,66.94,67.4,275155,0
+ALRM.US,D,20220304,000000,67.03,67.28,64.94,65.43,408009,0
+ALRM.US,D,20220307,000000,66.02,66.02,63.96,64.72,327287,0
+ALRM.US,D,20220308,000000,64.61,66.18,64.33,64.93,359369,0
+ALRM.US,D,20220309,000000,66.44,67.64,66.0387,66.7,261510,0
+ALRM.US,D,20220310,000000,65.3,66.32,64.455,66.09,198039,0
+ALRM.US,D,20220311,000000,66.57,66.68,64.37,64.44,214228,0
+ALRM.US,D,20220314,000000,64.34,65.455,62.5,62.74,216148,0
+ALRM.US,D,20220315,000000,62.85,63.85,61.8201,63.57,225871,0
+ALRM.US,D,20220316,000000,64.21,65.35,63.4,65.19,265416,0
+ALRM.US,D,20220317,000000,64.77,66.29,63.07,65.94,180048,0
+ALRM.US,D,20220318,000000,65.97,67.76,65.66,67.69,404236,0
+ALRM.US,D,20220321,000000,67.5,67.965,66.79,67.72,148261,0
+ALRM.US,D,20220322,000000,67.67,69.24,65.03,67.67,238460,0
+ALRM.US,D,20220323,000000,67.11,67.11,65.1,65.26,263066,0
+ALRM.US,D,20220324,000000,65.91,66.68,65.28,66.48,198664,0
+ALRM.US,D,20220325,000000,67.08,67.08,64.53,65.26,212871,0
+ALRM.US,D,20220328,000000,65.04,66.4,64.78,65.93,233671,0
+ALRM.US,D,20220329,000000,67,68.31,67,67.99,360419,0
+ALRM.US,D,20220330,000000,67.52,68.53,66.9,67.28,224694,0
+ALRM.US,D,20220331,000000,67.13,67.72,66.32,66.46,242444,0
+ALRM.US,D,20220401,000000,66.42,67.495,66.36,67.26,272133,0
+ALRM.US,D,20220404,000000,67.37,68.19,67.21,67.98,312388,0
+ALRM.US,D,20220405,000000,67.78,68.24,65.59,65.99,327906,0
+ALRM.US,D,20220406,000000,65.18,65.18,62.47,62.66,411312,0
+ALRM.US,D,20220407,000000,62.43,64.09,61.4275,62.15,310864,0
+ALRM.US,D,20220408,000000,62,62.585,61.06,61.26,269362,0
+ALRM.US,D,20220411,000000,60.94,61.825,60.36,61.06,228272,0
+ALRM.US,D,20220412,000000,62.12,63.11,61.0301,61.19,329015,0
+ALRM.US,D,20220413,000000,61.03,62.18,60.62,61.67,434814,0
+ALRM.US,D,20220414,000000,62.02,62.11,59.07,59.14,242646,0
+ALRM.US,D,20220418,000000,59.15,59.4,57.88,58.6,288750,0
+ALRM.US,D,20220419,000000,58.14,60.53,58.14,60.15,236222,0
+ALRM.US,D,20220420,000000,61.06,61.57,59.97,59.99,238328,0
+ALRM.US,D,20220421,000000,60.62,61.995,59.335,60.64,412024,0
+ALRM.US,D,20220422,000000,60.62,61.93,59.72,60.45,462922,0
+ALRM.US,D,20220425,000000,60.22,62.12,60.21,61.9,405993,0
+ALRM.US,D,20220426,000000,61.35,61.93,60.22,61.07,476104,0
+ALRM.US,D,20220427,000000,60.88,61.74,59.54,59.93,500089,0
+ALRM.US,D,20220428,000000,60.44,62.3999,59.73,61.76,260541,0
+ALRM.US,D,20220429,000000,61.59,62.53,60.8,61.08,307126,0
+ALRM.US,D,20220502,000000,61.01,62.55,60.7,62.29,276099,0
+ALRM.US,D,20220503,000000,62.17,62.66,61.62,62.26,308686,0
+ALRM.US,D,20220504,000000,62.35,64.25,60.3897,63.98,293850,0
+ALRM.US,D,20220505,000000,62.92,63,59.46,60.16,512055,0
+ALRM.US,D,20220506,000000,58.56,59.335,56.32,57.03,404256,0
+ALRM.US,D,20220509,000000,55.87,56.79,55.02,56.01,254752,0
+ALRM.US,D,20220510,000000,57.34,59.15,55.46,57.79,431484,0
+ALRM.US,D,20220511,000000,57.3,58.57,55.19,55.67,358081,0
+ALRM.US,D,20220512,000000,55.02,57.29,54.99,57.29,318737,0
+ALRM.US,D,20220513,000000,57.9,60.05,57.85,59.1,289617,0
+ALRM.US,D,20220516,000000,58.63,59.12,57.14,57.31,386151,0
+ALRM.US,D,20220517,000000,58.19,59.83,57.725,59.78,458817,0
+ALRM.US,D,20220518,000000,58.57,60,58.3001,59.42,578589,0
+ALRM.US,D,20220519,000000,59.43,61.97,59.43,61.11,307171,0
+ALRM.US,D,20220520,000000,61.71,62,60.75,61.91,302039,0
+ALRM.US,D,20220523,000000,61.99,62.83,61.19,62.16,279335,0
+ALRM.US,D,20220524,000000,61.56,63.03,60.51,62.59,281636,0
+ALRM.US,D,20220525,000000,62.35,63.7081,62.16,62.8,265784,0
+ALRM.US,D,20220526,000000,62.94,65.365,62.6006,65.19,418810,0
+ALRM.US,D,20220527,000000,65.98,66.55,65.03,65.44,208808,0
+ALRM.US,D,20220531,000000,64.95,65.44,62.36,63.23,402426,0
+ALRM.US,D,20220601,000000,63.85,64.48,62.445,63.44,191723,0
+ALRM.US,D,20220602,000000,63.32,66.36,63.32,66.04,154535,0
+ALRM.US,D,20220603,000000,65.4,65.99,64.52,65.12,250106,0
+ALRM.US,D,20220606,000000,65.62,65.8,64.3,64.74,139309,0
+ALRM.US,D,20220607,000000,63.74,65.09,63.74,64.6,155105,0
+ALRM.US,D,20220608,000000,64.47,64.82,63.2,63.3,146985,0
+ALRM.US,D,20220609,000000,62.78,63.42,61.74,62.28,162139,0
+ALRM.US,D,20220610,000000,60.9,61.865,60.72,61.32,188579,0
+ALRM.US,D,20220613,000000,59.44,60.44,58.93,59.5,408440,0
+ALRM.US,D,20220614,000000,59.59,59.73,57.96,58.87,182721,0
+ALRM.US,D,20220615,000000,59.02,60.65,59,59.95,270943,0
+ALRM.US,D,20220616,000000,58.75,58.8,57.27,58.15,266940,0
+ALRM.US,D,20220617,000000,58.9,60.92,58.89,60.71,572329,0
+ALRM.US,D,20220621,000000,61.21,61.98,59.765,60.15,202589,0
+ALRM.US,D,20220622,000000,59.87,60.8,59.56,60.14,233569,0
+ALRM.US,D,20220623,000000,60.47,61.81,59.94,61.66,136545,0
+ALRM.US,D,20220624,000000,62.37,64.07,62.37,64.06,337226,0
+ALRM.US,D,20220627,000000,64.14,64.435,63.175,63.22,111395,0
+ALRM.US,D,20220628,000000,63.23,63.58,61.6,61.66,130417,0
+ALRM.US,D,20220629,000000,61.7,61.9,60.425,61.32,177137,0
+ALRM.US,D,20220630,000000,60.66,62.02,59.725,61.86,243714,0
+ALRM.US,D,20220701,000000,61.64,63.01,61.16,62.38,207713,0
+ALRM.US,D,20220705,000000,61.55,63.22,60.81,63.2,247525,0
+ALRM.US,D,20220706,000000,63.37,63.867,62.89,63.17,87455,0
+ALRM.US,D,20220707,000000,63.7,65.78,63.39,65.24,161470,0
+ALRM.US,D,20220708,000000,64.64,65.545,63.95,65.09,108349,0
+ALRM.US,D,20220711,000000,64.4,64.735,63.58,64.33,119217,0
+ALRM.US,D,20220712,000000,64.51,65.635,63.8,65.09,461537,0
+ALRM.US,D,20220713,000000,64.21,64.555,62.57,64.15,233281,0
+ALRM.US,D,20220714,000000,63.6,64.515,62.66,64.37,138646,0
+ALRM.US,D,20220715,000000,65.73,66.25,64.2,66.24,181311,0
+ALRM.US,D,20220718,000000,66.55,66.93,65.162,65.29,140830,0
+ALRM.US,D,20220719,000000,65.9,68.01,65.88,67.53,234202,0
+ALRM.US,D,20220720,000000,67.8,69.26,67.8,69.14,181049,0
+ALRM.US,D,20220721,000000,69.5,71.13,68.68,71.11,204214,0
+ALRM.US,D,20220722,000000,70.9,71.4854,69.39,69.95,170761,0
+ALRM.US,D,20220725,000000,69.84,69.84,68.375,68.61,153004,0
+ALRM.US,D,20220726,000000,68.23,68.75,66.81,66.93,132483,0
+ALRM.US,D,20220727,000000,67.42,69.57,67.2,68.81,123626,0
+ALRM.US,D,20220728,000000,68.84,70.34,68.67,70.32,102880,0
+ALRM.US,D,20220729,000000,70.62,70.85,69.1,70.77,210975,0
+ALRM.US,D,20220801,000000,70.38,71.73,69.57,70.46,174196,0
+ALRM.US,D,20220802,000000,70.04,70.875,69.84,70.3,140199,0
+ALRM.US,D,20220803,000000,70.61,72.475,70.61,72.09,222468,0
+ALRM.US,D,20220804,000000,72.05,73.015,71.42,72.87,139633,0
+ALRM.US,D,20220805,000000,71.89,73.18,71.72,72.7,125426,0
+ALRM.US,D,20220808,000000,72.82,74.045,72.6561,73.2,143089,0
+ALRM.US,D,20220809,000000,72.84,72.96,71.54,72.04,245586,0
+ALRM.US,D,20220810,000000,77.42,78.99,74.16,75.86,404686,0
+ALRM.US,D,20220811,000000,76.96,76.96,74.56,75.32,132726,0
+ALRM.US,D,20220812,000000,75.57,76.81,74.6618,76.79,176713,0
+ALRM.US,D,20220815,000000,76.33,76.89,75.76,76.37,173310,0
+ALRM.US,D,20220816,000000,75.75,76.52,75.23,76.38,153279,0
+ALRM.US,D,20220817,000000,75.4,76.28,74.85,75,125414,0
+ALRM.US,D,20220818,000000,74.97,75.36,74.4895,74.68,167523,0
+ALRM.US,D,20220819,000000,74.15,74.15,73.02,73.13,112509,0
+ALRM.US,D,20220822,000000,72.54,72.54,71.04,71.33,136301,0
+ALRM.US,D,20220823,000000,70.82,71.805,69.56,69.77,174932,0
+ALRM.US,D,20220824,000000,69.7,70.38,68.13,68.33,196957,0
+ALRM.US,D,20220825,000000,68.83,69.47,68.18,69.3,212584,0
+ALRM.US,D,20220826,000000,69.77,69.77,67.38,67.44,139317,0
+ALRM.US,D,20220829,000000,66.54,67.92,66.39,66.89,144700,0
+ALRM.US,D,20220830,000000,67.29,67.89,66.245,66.85,146310,0
+ALRM.US,D,20220831,000000,67.45,67.605,66.24,66.6,213255,0
+ALRM.US,D,20220901,000000,66.19,67.07,65.02,67,197642,0
+ALRM.US,D,20220902,000000,67.99,69.03,65.6,66.31,147518,0
+ALRM.US,D,20220906,000000,67.07,69.3,66.97,68.47,280942,0
+ALRM.US,D,20220907,000000,69.04,69.83,68.565,69.72,259771,0
+ALRM.US,D,20220908,000000,69.09,71.415,68.6,70.72,195313,0
+ALRM.US,D,20220909,000000,71.18,71.85,70.58,70.78,174687,0
+ALRM.US,D,20220912,000000,70.93,71.67,70.1691,71.17,173405,0
+ALRM.US,D,20220913,000000,69.57,70,68,68.15,195273,0
+ALRM.US,D,20220914,000000,68.09,69.75,67.79,69.72,314420,0
+ALRM.US,D,20220915,000000,69.31,71.12,67.68,67.91,198312,0
+ALRM.US,D,20220916,000000,66.85,67.55,66.14,66.81,1044406,0
+ALRM.US,D,20220919,000000,66.24,67.12,65.935,66.96,198087,0
+ALRM.US,D,20220920,000000,66.7,66.7,65.29,65.93,154601,0
+ALRM.US,D,20220921,000000,66.19,67.08,65.23,65.25,257410,0
+ALRM.US,D,20220922,000000,64.71,65,62.96,63.78,249720,0
+ALRM.US,D,20220923,000000,63.13,63.7,61.97,63.58,251227,0
+ALRM.US,D,20220926,000000,63.64,65.075,63.64,64.54,257496,0
+ALRM.US,D,20220927,000000,65.14,65.96,63.27,64.38,198728,0
+ALRM.US,D,20220928,000000,64.52,65.77,63.95,65.39,206694,0
+ALRM.US,D,20220929,000000,64.8,64.93,63.82,64.92,176253,0
+ALRM.US,D,20220930,000000,64.92,66.46,64.58,64.86,252696,0
+ALRM.US,D,20221003,000000,65.21,66.105,64.55,65.96,233757,0
+ALRM.US,D,20221004,000000,66.97,67.22,65.87,65.96,267974,0
+ALRM.US,D,20221005,000000,65.1,65.525,64.5,65.23,258180,0
+ALRM.US,D,20221006,000000,65.21,66.1,64.5,64.61,233785,0
+ALRM.US,D,20221007,000000,64,64.045,61.89,62.08,300522,0
+ALRM.US,D,20221010,000000,61.88,63.63,61.1101,61.71,155648,0
+ALRM.US,D,20221011,000000,61.27,61.42,59.55,60.5,298906,0
+ALRM.US,D,20221012,000000,60.38,60.91,59.7,60.61,181102,0
+ALRM.US,D,20221013,000000,59.4,61.905,58.73,61.55,176446,0
+ALRM.US,D,20221014,000000,61.84,62.375,59.885,60.1,141682,0
+ALRM.US,D,20221017,000000,61.3,62.86,61.3,62.55,155036,0
+ALRM.US,D,20221018,000000,63.62,64.45,62.67,64.09,201106,0
+ALRM.US,D,20221019,000000,63.31,64.02,62.57,63.42,211773,0
+ALRM.US,D,20221020,000000,63.94,65.3125,63.21,63.82,175860,0
+ALRM.US,D,20221021,000000,63.85,64.89,62.68,64.45,155116,0
+ALRM.US,D,20221024,000000,64.93,65.17,63.67,64.71,114531,0
+ALRM.US,D,20221025,000000,65.15,66.395,65.03,65.65,194068,0
+ALRM.US,D,20221026,000000,65.51,66.85,65.095,65.5,175074,0
+ALRM.US,D,20221027,000000,65.83,67.665,65.83,67.49,174862,0
+ALRM.US,D,20221028,000000,67.01,67.33,60,60.93,541982,0
+ALRM.US,D,20221031,000000,60.32,60.33,58.29,58.84,390461,0
+ALRM.US,D,20221101,000000,59.53,59.86,58.24,58.74,247758,0
+ALRM.US,D,20221102,000000,58.42,58.55,56.1,56.16,319819,0
+ALRM.US,D,20221103,000000,55.59,56.73,55.13,55.52,203714,0
+ALRM.US,D,20221104,000000,55.97,56.33,54.58,56.12,235611,0
+ALRM.US,D,20221107,000000,56.12,56.38,54.805,55.63,225605,0
+ALRM.US,D,20221108,000000,55.59,56.51,54.87,55.89,227717,0
+ALRM.US,D,20221109,000000,50.34,52.345,47.16,47.82,538290,0
+ALRM.US,D,20221110,000000,50.31,55.58,49.78,55.04,698741,0
+ALRM.US,D,20221111,000000,55.66,57.37,54.7663,56.83,259542,0
+ALRM.US,D,20221114,000000,56.32,56.32,53.655,54.4,340642,0
+ALRM.US,D,20221115,000000,55.63,55.89,53.96,53.99,413255,0
+ALRM.US,D,20221116,000000,53.55,53.55,51.83,52.52,362784,0
+ALRM.US,D,20221117,000000,51.47,52.015,50.87,51,262693,0
+ALRM.US,D,20221118,000000,52.09,52.09,49.93,50,402452,0
+ALRM.US,D,20221121,000000,49.76,49.82,48.9,49.54,504721,0
+ALRM.US,D,20221122,000000,49.71,49.71,48.55,49.4,384974,0
+ALRM.US,D,20221123,000000,49.21,50.105,48.725,49.28,315715,0
+ALRM.US,D,20221125,000000,49.22,49.7,48.66,48.82,118487,0
+ALRM.US,D,20221128,000000,48.37,48.49,47.23,47.5,415169,0
+ALRM.US,D,20221129,000000,47.62,48.56,47.52,48,325953,0
+ALRM.US,D,20221130,000000,47.97,50.09,47.48,49.9,467430,0
+ALRM.US,D,20221201,000000,49.9,51.2,48.975,49.89,315720,0
+ALRM.US,D,20221202,000000,49.1,50.83,47.7619,50.18,270289,0
+ALRM.US,D,20221205,000000,49.72,49.72,48.16,48.69,245226,0
+ALRM.US,D,20221206,000000,48.78,49.2,47.76,48.55,260144,0
+ALRM.US,D,20221207,000000,48.5,49.13,48.15,48.79,248211,0
+ALRM.US,D,20221208,000000,48.86,49.93,48.36,49.49,254541,0
+ALRM.US,D,20221209,000000,49.19,50.43,49.02,50.33,192423,0
+ALRM.US,D,20221212,000000,50.57,51.59,50.52,51.48,215812,0
+ALRM.US,D,20221213,000000,53.23,53.97,51.93,52.29,296076,0
+ALRM.US,D,20221214,000000,52,53,51.36,51.66,286953,0
+ALRM.US,D,20221215,000000,51.36,51.5506,49.1,49.32,285838,0
+ALRM.US,D,20221216,000000,48.97,50.58,48.69,50.25,573335,0
+ALRM.US,D,20221219,000000,50.25,50.45,48.65,49.07,219889,0
+ALRM.US,D,20221220,000000,48.84,49.34,48.4,49.14,132812,0
+ALRM.US,D,20221221,000000,49.3,50.32,49.01,49.97,167037,0
+ALRM.US,D,20221222,000000,49.33,50.12,48.28,49.32,200394,0
+ALRM.US,D,20221223,000000,49.26,49.26,48.33,48.96,157295,0
+ALRM.US,D,20221227,000000,48.9,48.9099,47.92,48.02,125010,0
+ALRM.US,D,20221228,000000,47.92,48.56,46.94,47.13,200429,0
+ALRM.US,D,20221229,000000,47.78,50.065,47.7,49.82,223826,0
+ALRM.US,D,20221230,000000,49.1,49.59,48.76,49.48,151047,0
+ALRM.US,D,20230103,000000,49.99,50.97,48.695,49.28,242313,0
+ALRM.US,D,20230104,000000,49.93,50.255,49.11,49.31,266063,0
+ALRM.US,D,20230105,000000,48.7,49.23,47.73,48.29,229678,0
+ALRM.US,D,20230106,000000,48.74,50.38,47.63,50.33,211864,0
+ALRM.US,D,20230109,000000,51,52.52,51,51.67,288954,0
+ALRM.US,D,20230110,000000,51.63,51.815,50.54,51.56,240879,0
+ALRM.US,D,20230111,000000,51.75,52.73,51.56,52.01,193840,0
+ALRM.US,D,20230112,000000,52.45,52.95,51.3842,52.88,165512,0
+ALRM.US,D,20230113,000000,52.15,52.81,52.02,52.53,137845,0
+ALRM.US,D,20230117,000000,52.5,52.71,51.405,52.2,146138,0
+ALRM.US,D,20230118,000000,52.6,53.35,51.55,51.69,181172,0
+ALRM.US,D,20230119,000000,51.75,51.8,50.655,50.9,184135,0
+ALRM.US,D,20230120,000000,51.56,51.56,50.27,50.98,183579,0
+ALRM.US,D,20230123,000000,51.15,52.38,50.74,52.27,128271,0
+ALRM.US,D,20230124,000000,52.06,52.66,51.41,51.83,126081,0
+ALRM.US,D,20230125,000000,51.16,51.33,49.74,51.14,103261,0
+ALRM.US,D,20230126,000000,51.87,52.89,51.155,52.85,140603,0
+ALRM.US,D,20230127,000000,52.54,53.2,51.85,52.8,117873,0
+ALRM.US,D,20230130,000000,52.15,52.83,51.6004,51.86,150766,0
+ALRM.US,D,20230131,000000,52.1,53.99,51.9899,53.6,434513,0
+ALRM.US,D,20230201,000000,53.6,55.37,52.835,55.17,430735,0
+ALRM.US,D,20230202,000000,56.01,58.645,55.78,58.24,300823,0
+ALRM.US,D,20230203,000000,56.87,57.82,56.1372,56.72,244384,0
+ALRM.US,D,20230206,000000,56.07,56.39,55.39,55.54,162878,0
+ALRM.US,D,20230207,000000,55.24,56.63,54.18,56.3,143648,0
+ALRM.US,D,20230208,000000,55.97,56.57,54.63,54.96,164292,0
+ALRM.US,D,20230209,000000,55.93,55.975,53.99,53.99,125510,0
+ALRM.US,D,20230210,000000,53.71,53.76,53.17,53.46,111391,0
+ALRM.US,D,20230213,000000,53.73,54.305,53.16,53.9,118641,0
+ALRM.US,D,20230214,000000,53.48,54.46,53.2,53.61,88179,0
+ALRM.US,D,20230215,000000,53.25,54.8,53.25,54.38,102406,0
+ALRM.US,D,20230216,000000,53.43,54.34,51.94,52.15,290445,0
+ALRM.US,D,20230217,000000,51.89,53.58,51.75,53.06,216111,0
+ALRM.US,D,20230221,000000,52.21,52.77,51.65,51.83,147617,0
+ALRM.US,D,20230222,000000,52.1,52.57,51.445,51.91,193777,0
+ALRM.US,D,20230223,000000,52.2,52.66,51.36,52.24,182193,0
+ALRM.US,D,20230224,000000,50.43,52.94,49.255,50.89,348179,0
+ALRM.US,D,20230227,000000,51.62,52.24,50.41,50.85,171229,0
+ALRM.US,D,20230228,000000,50.61,51.14,50.09,50.83,216983,0
+ALRM.US,D,20230301,000000,50.67,51.32,49.95,50.23,202447,0
+ALRM.US,D,20230302,000000,50,50.58,49.67,50.05,220189,0
+ALRM.US,D,20230303,000000,50.23,51.82,50.23,51.49,254525,0
+ALRM.US,D,20230306,000000,51.79,51.915,50.16,50.5,292305,0
+ALRM.US,D,20230307,000000,50.46,50.875,49.83,50.03,229931,0
+ALRM.US,D,20230308,000000,49.85,50.61,49.705,50.22,263898,0
+ALRM.US,D,20230309,000000,50.4,50.84,49.915,50.12,222607,0
+ALRM.US,D,20230310,000000,49.87,50.48,48.28,48.59,336490,0
+ALRM.US,D,20230313,000000,48.83,52.29,46.9561,48.63,214070,0
+ALRM.US,D,20230314,000000,49.8,50,48.36,49.03,269498,0
+ALRM.US,D,20230315,000000,48.37,49.8,48.26,49.57,228660,0
+ALRM.US,D,20230316,000000,49.41,50.74,48.105,50.44,209023,0
+ALRM.US,D,20230317,000000,50.27,50.69,49.29,49.87,573175,0
+ALRM.US,D,20230320,000000,49.95,50.935,49.55,50.12,196515,0
+ALRM.US,D,20230321,000000,50.45,51,50.25,50.63,178001,0
+ALRM.US,D,20230322,000000,50.37,50.62,48.43,48.54,254520,0
+ALRM.US,D,20230323,000000,48.9,50.03,48.361,48.8,192256,0
+ALRM.US,D,20230324,000000,48.42,49.859,48.42,49.44,227128,0
+ALRM.US,D,20230327,000000,49.87,49.91,48.73,49.37,195668,0
+ALRM.US,D,20230328,000000,49.09,49.57,48.18,48.41,191966,0
+ALRM.US,D,20230329,000000,48.93,49.315,48.225,48.73,220792,0
+ALRM.US,D,20230330,000000,48.99,49.36,48.69,48.76,130290,0
+ALRM.US,D,20230331,000000,48.96,50.42,48.96,50.28,295957,0
+ALRM.US,D,20230403,000000,49.95,50.15,49.045,49.39,238596,0
+ALRM.US,D,20230404,000000,49.36,49.745,48.85,49.48,228508,0
+ALRM.US,D,20230405,000000,49.38,49.39,48.27,48.73,151980,0
+ALRM.US,D,20230406,000000,48.69,48.91,48.205,48.84,130183,0
+ALRM.US,D,20230410,000000,48.25,49.18,47.96,49.16,223335,0
+ALRM.US,D,20230411,000000,48.81,49.65,48.77,49.2,158178,0
+ALRM.US,D,20230412,000000,49.85,50.22,48.44,48.46,145838,0
+ALRM.US,D,20230413,000000,48.85,49.39,48.44,48.92,126797,0
+ALRM.US,D,20230414,000000,48.74,48.8,47.6,47.97,128685,0
+ALRM.US,D,20230417,000000,48,48.795,47.96,48.73,243965,0
+ALRM.US,D,20230418,000000,48.8,48.9907,48.22,48.59,136159,0
+ALRM.US,D,20230419,000000,48.18,48.75,48.0845,48.65,186188,0
+ALRM.US,D,20230420,000000,48.34,48.59,47.9565,48.2,142079,0
+ALRM.US,D,20230421,000000,48.2,48.445,47.98,48.25,174484,0
+ALRM.US,D,20230424,000000,48.11,48.55,47.77,47.97,206379,0
+ALRM.US,D,20230425,000000,47.55,47.69,46.6,47.15,207751,0
+ALRM.US,D,20230426,000000,47.43,47.93,47.23,47.43,159070,0
+ALRM.US,D,20230427,000000,47.58,47.99,47.0016,47.44,197687,0
+ALRM.US,D,20230428,000000,47.38,48.08,47.08,47.69,211981,0
+ALRM.US,D,20230501,000000,47.39,47.81,47.22,47.39,173583,0
+ALRM.US,D,20230502,000000,47.13,47.25,45.28,45.32,319373,0
+ALRM.US,D,20230503,000000,45.67,46.25,45.24,45.46,326967,0
+ALRM.US,D,20230504,000000,45.31,45.95,44.92,45.5,200296,0
+ALRM.US,D,20230505,000000,45.91,46.35,45.46,45.63,585255,0
+ALRM.US,D,20230508,000000,45.91,46.1789,45.74,46.05,443937,0
+ALRM.US,D,20230509,000000,45.71,47.96,45.705,47.44,390038,0
+ALRM.US,D,20230510,000000,48.04,48.41,46.83,47.9,343122,0
+ALRM.US,D,20230511,000000,49.96,51.95,49.345,49.73,371930,0
+ALRM.US,D,20230512,000000,49.6,50.2248,47.85,48.48,268265,0
+ALRM.US,D,20230515,000000,48.77,49.5,48.18,49.46,217745,0
+ALRM.US,D,20230516,000000,49.09,49.48,48.41,48.43,292679,0
+ALRM.US,D,20230517,000000,48.71,50.49,48.31,50.42,346281,0
+ALRM.US,D,20230518,000000,50.2,51.2,50.16,51.14,295751,0
+ALRM.US,D,20230519,000000,51.44,51.45,49.98,50.35,208339,0
+ALRM.US,D,20230522,000000,50.75,51.525,50.63,51.5,178136,0
+ALRM.US,D,20230523,000000,51.34,51.62,50.98,51.06,228870,0
+ALRM.US,D,20230524,000000,50.81,50.81,50.02,50.24,196631,0
+ALRM.US,D,20230525,000000,50.32,50.32,49.065,49.36,188484,0
+ALRM.US,D,20230526,000000,49.52,50.985,48.66,50.29,239016,0
+ALRM.US,D,20230530,000000,50.47,50.75,48.66,49.73,205315,0
+ALRM.US,D,20230531,000000,49.64,50.44,49.31,50.22,679676,0
+ALRM.US,D,20230601,000000,49.98,49.98,48.58,48.96,252625,0
+ALRM.US,D,20230602,000000,49.72,50.61,48.98,50.56,225306,0
+ALRM.US,D,20230605,000000,49.89,50.2,48.67,49.68,238249,0
+ALRM.US,D,20230606,000000,49.7,51.815,49.55,51.59,222565,0
+ALRM.US,D,20230607,000000,52,52.87,51.7,52.09,278626,0
+ALRM.US,D,20230608,000000,51.89,52.31,51.06,51.1,220130,0
+ALRM.US,D,20230609,000000,51.04,51.45,50.1,50.4,154933,0
+ALRM.US,D,20230612,000000,50.54,51.2,50.24,51.16,208510,0
+ALRM.US,D,20230613,000000,51.26,52.17,51.0901,51.57,222695,0
+ALRM.US,D,20230614,000000,51.59,51.66,50.1875,50.34,201660,0
+ALRM.US,D,20230615,000000,50.02,51.03,49.85,50.8,191704,0
+ALRM.US,D,20230616,000000,51.38,51.43,49.94,50.8,663840,0
+ALRM.US,D,20230620,000000,50.37,51.51,50.05,51.41,200667,0
+ALRM.US,D,20230621,000000,51.21,51.65,50.67,50.73,198401,0
+ALRM.US,D,20230622,000000,50.43,50.57,49.745,50.45,163789,0
+ALRM.US,D,20230623,000000,49.79,49.92,48.27,48.5,412352,0
+ALRM.US,D,20230626,000000,49.05,49.49,48.25,48.28,122775,0
+ALRM.US,D,20230627,000000,48.37,49.28,48.01,49.07,126447,0
+ALRM.US,D,20230628,000000,48.9,49.61,48.78,49.09,138123,0
+ALRM.US,D,20230629,000000,49.14,50.82,49.085,50.82,197360,0
+ALRM.US,D,20230630,000000,51.22,51.9,51.2,51.68,235657,0
+ALRM.US,D,20230703,000000,51.4,51.75,50.33,50.96,140300,0
+ALRM.US,D,20230705,000000,50.61,51.34,49.88,51.3,268647,0
+ALRM.US,D,20230706,000000,50.51,51.57,50.08,51.45,181710,0
+ALRM.US,D,20230707,000000,51.47,52.57,50.78,52.09,225256,0
+ALRM.US,D,20230710,000000,52.06,53.05,52.035,52.6,290675,0
+ALRM.US,D,20230711,000000,52.98,53.6,52.475,53.55,151865,0
+ALRM.US,D,20230712,000000,54.45,54.57,53.61,54.37,207709,0
+ALRM.US,D,20230713,000000,54.53,55.22,54.24,54.58,149218,0
+ALRM.US,D,20230714,000000,54.41,54.58,53.855,54.37,178362,0
+ALRM.US,D,20230717,000000,54.51,55.28,53.75,55.11,141612,0
+ALRM.US,D,20230718,000000,54.99,55.4,53.825,54.35,133267,0
+ALRM.US,D,20230719,000000,54.6,54.89,54.03,54.16,109455,0
+ALRM.US,D,20230720,000000,54.16,54.2,52.77,52.91,115877,0
+ALRM.US,D,20230721,000000,53.38,53.67,52.35,52.5,150223,0
+ALRM.US,D,20230724,000000,52.42,53.24,51.87,53.14,196963,0
+ALRM.US,D,20230725,000000,53.04,53.96,53.04,53.81,146973,0
+ALRM.US,D,20230726,000000,53.64,54.7,53.64,54.52,245626,0
+ALRM.US,D,20230727,000000,55,55.19,54.24,54.55,189991,0
+ALRM.US,D,20230728,000000,54.92,55.7452,54.92,55.16,195628,0
+ALRM.US,D,20230731,000000,55.17,55.74,54.8101,55.21,142757,0
+ALRM.US,D,20230801,000000,54.88,55.28,54.387,55.04,130698,0
+ALRM.US,D,20230802,000000,54.45,54.45,52.825,53.51,104954,0
+ALRM.US,D,20230803,000000,53.17,53.49,51.91,51.98,123788,0
+ALRM.US,D,20230804,000000,51.9,52,50.88,51.03,120906,0
+ALRM.US,D,20230807,000000,51.37,51.59,50.68,51.13,120907,0
+ALRM.US,D,20230808,000000,50.48,50.75,49.33,49.76,149222,0
+ALRM.US,D,20230809,000000,49.63,49.96,48.61,49.21,241726,0
+ALRM.US,D,20230810,000000,55.99,61.18,55.03,61.05,1108573,0
+ALRM.US,D,20230811,000000,60.99,61.78,60.25,61.01,392248,0
+ALRM.US,D,20230814,000000,60.63,60.63,57.16,57.95,452318,0
+ALRM.US,D,20230815,000000,57.72,58.36,57.1227,57.6,188067,0
+ALRM.US,D,20230816,000000,57.45,58.63,57.36,57.48,299268,0
+ALRM.US,D,20230817,000000,57.23,57.46,56.15,56.91,188603,0
+ALRM.US,D,20230818,000000,56.3,57.91,55.46,57.16,179188,0
+ALRM.US,D,20230821,000000,57.03,57.99,56.47,57.13,162188,0
+ALRM.US,D,20230822,000000,57.26,57.94,56.73,57.27,194323,0
+ALRM.US,D,20230823,000000,57.44,57.92,57.24,57.68,166992,0
+ALRM.US,D,20230824,000000,57.76,58.31,56.89,57.13,173065,0
+ALRM.US,D,20230825,000000,57,58.18,56.965,57.99,166992,0
+ALRM.US,D,20230828,000000,58.08,58.655,58.03,58.11,130789,0
+ALRM.US,D,20230829,000000,58,58.79,57.66,58.2,147617,0
+ALRM.US,D,20230830,000000,58,58.95,57.79,58.79,169107,0
+ALRM.US,D,20230831,000000,58.69,59.44,58.51,58.57,209117,0
+ALRM.US,D,20230901,000000,58.9,59.88,58.69,59.47,170697,0
+ALRM.US,D,20230905,000000,59.02,59.02,57.55,58.47,242697,0
+ALRM.US,D,20230906,000000,58.33,58.66,58,58.38,157970,0
+ALRM.US,D,20230907,000000,58.16,58.98,57.63,58.88,202608,0
+ALRM.US,D,20230908,000000,59.16,59.31,58.53,58.62,182073,0
+ALRM.US,D,20230911,000000,58.91,59.13,58.5,58.75,247510,0
+ALRM.US,D,20230912,000000,58.72,58.82,58.221,58.74,190887,0
+ALRM.US,D,20230913,000000,58.55,59.46,58.39,59.19,208566,0
+ALRM.US,D,20230914,000000,59.37,60.588,58.75,60.46,220711,0
+ALRM.US,D,20230915,000000,60.31,60.31,59.02,59.5,851513,0
+ALRM.US,D,20230918,000000,59.78,60.26,59.52,59.94,229183,0
+ALRM.US,D,20230919,000000,60.44,60.59,59.38,60.35,245067,0
+ALRM.US,D,20230920,000000,60.56,61.39,60.5,60.68,242217,0
+ALRM.US,D,20230921,000000,60.3,60.71,59.99,60.13,214868,0
+ALRM.US,D,20230922,000000,60.3,62.14,59.8,61.46,377572,0
+ALRM.US,D,20230925,000000,61.18,62.64,61.18,62.02,272053,0
+ALRM.US,D,20230926,000000,62,62.07,60.655,61.14,356586,0
+ALRM.US,D,20230927,000000,61.6,62.4,60.3,60.78,261904,0
+ALRM.US,D,20230928,000000,60.78,61.78,59.62,60.88,270521,0
+ALRM.US,D,20230929,000000,61.48,61.605,60.75,61.14,259445,0
+ALRM.US,D,20231002,000000,60.85,61.12,59.27,59.95,293529,0
+ALRM.US,D,20231003,000000,59.42,60.49,59.12,59.46,203322,0
+ALRM.US,D,20231004,000000,59.8,60.36,59.31,60.23,148770,0
+ALRM.US,D,20231005,000000,60.01,60.66,59.645,59.79,148989,0
+ALRM.US,D,20231006,000000,59.33,60.315,57.8208,60.07,150902,0
+ALRM.US,D,20231009,000000,59.47,60.44,59.19,60.36,157605,0
+ALRM.US,D,20231010,000000,60.21,60.815,60.03,60.09,132130,0
+ALRM.US,D,20231011,000000,60.3,60.595,59.39,59.91,169942,0
+ALRM.US,D,20231012,000000,59.74,59.74,58.42,59.21,153840,0
+ALRM.US,D,20231013,000000,59.05,59.05,57.571,57.74,206297,0
+ALRM.US,D,20231016,000000,58.24,58.59,57.11,57.5,239260,0
+ALRM.US,D,20231017,000000,57.12,58.05,57.12,57.49,255992,0
+ALRM.US,D,20231018,000000,56.89,57.265,56.27,56.3,244580,0
+ALRM.US,D,20231019,000000,56.5,57.055,55.79,56,223292,0
+ALRM.US,D,20231020,000000,56.16,56.325,55.22,55.31,312335,0
+ALRM.US,D,20231023,000000,55.13,55.81,54.7,54.76,273235,0
+ALRM.US,D,20231024,000000,55.45,55.58,54.59,55.5,268490,0
+ALRM.US,D,20231025,000000,55,55.9,54.7214,54.85,170239,0
+ALRM.US,D,20231026,000000,54.88,55.12,53.945,54.44,194611,0
+ALRM.US,D,20231027,000000,54.43,54.43,53.225,53.39,242145,0
+ALRM.US,D,20231030,000000,53.85,53.85,52.78,53.12,252781,0
+ALRM.US,D,20231031,000000,52.9,53.44,50.99,51.13,399978,0
+ALRM.US,D,20231101,000000,50.92,51.45,49.7003,50.38,313404,0
+ALRM.US,D,20231102,000000,51.13,52.83,50.57,51.93,369934,0
+ALRM.US,D,20231103,000000,52.67,53.5,52.31,52.33,274765,0
+ALRM.US,D,20231106,000000,52.09,52.54,51.05,52.14,240075,0
+ALRM.US,D,20231107,000000,52.36,52.5,51.77,52.41,438529,0
+ALRM.US,D,20231108,000000,52.56,52.78,51.91,52.01,187260,0
+ALRM.US,D,20231109,000000,52.4,52.4,51.195,51.47,268605,0
+ALRM.US,D,20231110,000000,54.52,56.87,53.16,56.59,589169,0
+ALRM.US,D,20231113,000000,56.46,56.46,55.01,55.38,380656,0
+ALRM.US,D,20231114,000000,56.73,58.19,55.74,58.09,409101,0
+ALRM.US,D,20231115,000000,57.9,59.62,57.9,58.61,272354,0
+ALRM.US,D,20231116,000000,58.68,58.765,57.46,58.09,275816,0
+ALRM.US,D,20231117,000000,58.36,58.74,57.88,58.29,291286,0
+ALRM.US,D,20231120,000000,58.29,59.24,57.85,58.81,228958,0
+ALRM.US,D,20231121,000000,58.4,58.51,57.14,57.83,248283,0
+ALRM.US,D,20231122,000000,58.03,58.29,57.0055,57.09,271545,0
+ALRM.US,D,20231124,000000,56.79,57.88,56.2,56.75,150903,0
+ALRM.US,D,20231127,000000,56.73,56.73,55.37,55.5,229052,0
+ALRM.US,D,20231128,000000,55.57,55.57,54.79,55.21,251124,0
+ALRM.US,D,20231129,000000,55.98,56.55,54.56,54.76,181897,0
+ALRM.US,D,20231130,000000,55.05,55.465,53.85,54.48,287845,0
+ALRM.US,D,20231201,000000,54.51,56.58,54.01,56.48,232488,0
+ALRM.US,D,20231204,000000,56.48,57.51,56.295,57.46,263489,0
+ALRM.US,D,20231205,000000,57.1,57.65,57,57.505,208913,0
+ALRM.US,D,20231206,000000,57.87,58.14,56.08,56.12,249696,0
+ALRM.US,D,20231207,000000,56.17,57.28,55.71,56.95,222858,0
+ALRM.US,D,20231208,000000,56.61,57.61,56.61,56.97,179261,0
+ALRM.US,D,20231211,000000,57.01,58.53,57.01,58.47,234504,0
+ALRM.US,D,20231212,000000,58.53,58.905,57.89,57.93,166386,0
+ALRM.US,D,20231213,000000,57.85,60.26,57.6,59.89,265789,0
+ALRM.US,D,20231214,000000,60.77,61.75,60.73,60.96,291860,0
+ALRM.US,D,20231215,000000,61.44,61.49,60.3926,60.77,626286,0
+ALRM.US,D,20231218,000000,60.82,61.3,60.21,60.6,213213,0
+ALRM.US,D,20231219,000000,61.19,61.97,60.68,61.7,220246,0
+ALRM.US,D,20231220,000000,61.83,62.32,60.51,60.58,185129,0
+ALRM.US,D,20231221,000000,61.03,61.99,60.63,61.61,126535,0
+ALRM.US,D,20231222,000000,62.19,62.61,61.935,62.23,168498,0
+ALRM.US,D,20231226,000000,62.13,62.82,61.8,62.49,123789,0
+ALRM.US,D,20231227,000000,62.66,62.93,62.2401,62.72,161763,0
+ALRM.US,D,20231228,000000,62.6,63.336,62.5025,63.2,128500,0
+ALRM.US,D,20231229,000000,64.67,67.02,63.85,64.62,516902,0
+ALRM.US,D,20240102,000000,64.02,64.28,62.62,63.41,309597,0
+ALRM.US,D,20240103,000000,63.42,63.675,61.11,61.15,260235,0
+ALRM.US,D,20240104,000000,61.67,61.94,61.01,61.8,399115,0
+ALRM.US,D,20240105,000000,61.25,62.2399,61.19,61.19,205611,0
+ALRM.US,D,20240108,000000,61.56,62.65,61.48,62,221439,0
+ALRM.US,D,20240109,000000,61.16,61.82,60.3,60.36,211205,0
+ALRM.US,D,20240110,000000,60.09,61.32,59.69,61.3,150274,0
+ALRM.US,D,20240111,000000,61.38,62.01,60.778,61.94,168595,0
+ALRM.US,D,20240112,000000,62.89,63.294,62.14,62.71,139928,0
+ALRM.US,D,20240116,000000,62.12,62.63,61.745,62.41,151991,0
+ALRM.US,D,20240117,000000,61.67,62.05,60.96,61.15,203866,0
+ALRM.US,D,20240118,000000,61.56,62.46,60.185,60.49,230468,0
+ALRM.US,D,20240119,000000,60.91,61.68,60,61.58,188873,0
+ALRM.US,D,20240122,000000,61.96,63.23,61.68,62.53,217023,0
+ALRM.US,D,20240123,000000,63.36,63.99,62.39,63.02,152903,0
+ALRM.US,D,20240124,000000,63.81,63.81,62.15,62.24,164688,0
+ALRM.US,D,20240125,000000,63.02,63.2,61.86,62.39,165389,0
+ALRM.US,D,20240126,000000,62.88,63.04,61.57,61.87,116141,0
+ALRM.US,D,20240129,000000,61.74,63.025,61.34,62.9,173580,0
+ALRM.US,D,20240130,000000,62.59,62.73,61.71,62.37,149042,0
+ALRM.US,D,20240131,000000,62.2,62.265,60.75,60.82,297958,0
+ALRM.US,D,20240201,000000,61.12,61.92,60.705,61.87,139696,0
+ALRM.US,D,20240202,000000,61.14,62.575,61.13,62.35,112528,0
+ALRM.US,D,20240205,000000,61.58,62.175,60.96,61.57,148798,0
+ALRM.US,D,20240206,000000,61.42,62.81,61.42,62.66,185172,0
+ALRM.US,D,20240207,000000,62.75,64.19,62.4375,63.35,206375,0
+ALRM.US,D,20240208,000000,63.26,64.71,62.8479,64.58,187022,0
+ALRM.US,D,20240209,000000,65,66.4,64.92,66.36,192712,0
+ALRM.US,D,20240212,000000,66.62,68.62,66.4522,68.52,331631,0
+ALRM.US,D,20240213,000000,66.3,67.34,65.11,65.54,543382,0
+ALRM.US,D,20240214,000000,66.52,70.045,66.04,69.76,348071,0
+ALRM.US,D,20240215,000000,69.31,71.55,69.31,71,272535,0
+ALRM.US,D,20240216,000000,70.64,70.64,69.32,69.76,280360,0
+ALRM.US,D,20240220,000000,68.43,69.455,68.31,69.02,212018,0
+ALRM.US,D,20240221,000000,68.33,69.16,67.01,68.94,295188,0
+ALRM.US,D,20240222,000000,69.55,70.01,68.585,69.98,388968,0
+ALRM.US,D,20240223,000000,72.79,74.72,71.56,71.88,812938,0
+ALRM.US,D,20240226,000000,72.16,74.62,72.16,74.45,334933,0
+ALRM.US,D,20240227,000000,74.72,75.515,73.54,75.38,366281,0
+ALRM.US,D,20240228,000000,74.61,75.785,74.61,75.13,206312,0
+ALRM.US,D,20240229,000000,76.1,77.2905,74.8372,75.69,572030,0
+ALRM.US,D,20240301,000000,75.27,76.28,74.64,75.53,315936,0
+ALRM.US,D,20240304,000000,75.32,75.5,74.88,75.02,232350,0
+ALRM.US,D,20240305,000000,73.75,74.375,72.622,73,294517,0
+ALRM.US,D,20240306,000000,73.83,74.11,73.245,73.5,230243,0
+ALRM.US,D,20240307,000000,73.89,74.9,73.4,74.49,269813,0
+ALRM.US,D,20240308,000000,74.76,76.34,74.76,74.96,280739,0
+ALRM.US,D,20240311,000000,74.63,75.02,73.83,74.27,302097,0
+ALRM.US,D,20240312,000000,74.27,75.05,73.4401,74.9,163817,0
+ALRM.US,D,20240313,000000,74.7,75.39,74.5,75.05,173360,0
+ALRM.US,D,20240314,000000,74.57,74.74,73.45,74.05,201379,0
+ALRM.US,D,20240315,000000,73.55,74.065,72.51,73.18,541936,0
+ALRM.US,D,20240318,000000,73.21,74.26,72.705,72.76,210718,0
+ALRM.US,D,20240319,000000,72.1,73.61,71.99,73.05,202692,0
+ALRM.US,D,20240320,000000,73.15,74.03,72.57,73.44,186025,0
+ALRM.US,D,20240321,000000,73.96,74.965,73.54,73.57,207416,0
+ALRM.US,D,20240322,000000,73.81,73.9252,72.66,72.99,175579,0
+ALRM.US,D,20240325,000000,73.29,73.56,72.75,73.21,146566,0
+ALRM.US,D,20240326,000000,73.61,74.04,72.87,73.26,247695,0
+ALRM.US,D,20240327,000000,74,74.245,72.7,72.94,221709,0
+ALRM.US,D,20240328,000000,72.87,73.575,72.11,72.47,370207,0
+ALRM.US,D,20240401,000000,72.37,72.37,70.56,71.16,243923,0
+ALRM.US,D,20240402,000000,70.44,70.45,69.48,70.25,398242,0
+ALRM.US,D,20240403,000000,69.68,71.04,69.68,70.52,185494,0
+ALRM.US,D,20240404,000000,71,71.55,69.77,69.85,268108,0
+ALRM.US,D,20240405,000000,69.43,70.17,69.09,69.2,300760,0
+ALRM.US,D,20240408,000000,69.44,70.34,69.2,69.72,298973,0
+ALRM.US,D,20240409,000000,69.86,70.68,69.6895,70.68,201059,0
+ALRM.US,D,20240410,000000,69,69.41,67.97,68.76,256376,0
+ALRM.US,D,20240411,000000,68.9,69.06,67.66,68.34,184162,0
+ALRM.US,D,20240412,000000,67.96,68.1513,67.46,67.82,173770,0
+ALRM.US,D,20240415,000000,68.09,68.22,65.68,65.77,246373,0
+ALRM.US,D,20240416,000000,65.62,66.145,64.62,64.68,221458,0
+ALRM.US,D,20240417,000000,65.07,65.54,64.21,64.25,197244,0
+ALRM.US,D,20240418,000000,64.29,65,63.8,64.3,199033,0
+ALRM.US,D,20240419,000000,64.15,64.91,63.73,64.11,161027,0
+ALRM.US,D,20240422,000000,64.46,65.17,64.2,64.82,170287,0
+ALRM.US,D,20240423,000000,64.71,66.7,64.51,66.15,190819,0
+ALRM.US,D,20240424,000000,66.45,66.71,65.24,65.79,153613,0
+ALRM.US,D,20240425,000000,64.99,65.4899,64.255,65.23,153173,0
+ALRM.US,D,20240426,000000,65.71,66.62,65.5,65.97,195900,0
+ALRM.US,D,20240429,000000,66.39,67.18,66.1285,66.45,297857,0
+ALRM.US,D,20240430,000000,66.02,67.21,66.01,66.5,481282,0
+ALRM.US,D,20240501,000000,66.63,68.085,66.0351,66.9,277039,0
+ALRM.US,D,20240502,000000,67.61,67.94,66.61,67.75,254869,0
+ALRM.US,D,20240503,000000,68.99,69.5,67.73,68.27,244945,0
+ALRM.US,D,20240506,000000,68.82,70.32,68.82,70.25,228995,0
+ALRM.US,D,20240507,000000,70.44,70.79,69.54,69.8,197940,0
+ALRM.US,D,20240508,000000,69.6,70.135,68.39,68.61,234698,0
+ALRM.US,D,20240509,000000,68.85,70.09,68.62,68.79,496038,0
+ALRM.US,D,20240510,000000,68.31,70.195,65.75,67.93,459331,0
+ALRM.US,D,20240513,000000,68.67,69.37,67.54,68.01,209579,0
+ALRM.US,D,20240514,000000,68.76,69.2,67.74,68.26,268649,0
+ALRM.US,D,20240515,000000,68.92,70.095,68.535,70.05,246230,0
+ALRM.US,D,20240516,000000,69.81,71.26,69.0441,69.66,255764,0
+ALRM.US,D,20240517,000000,69.82,69.83,68.205,69.04,261907,0
+ALRM.US,D,20240520,000000,68.85,69.53,68.33,68.89,248023,0
+ALRM.US,D,20240521,000000,68.69,69.2,68.405,68.67,335474,0
+ALRM.US,D,20240522,000000,68.53,68.9031,66.825,67.02,225327,0
+ALRM.US,D,20240523,000000,67.07,68.07,66.29,67.41,248800,0
+ALRM.US,D,20240524,000000,67.78,67.78,66.78,67.11,236153,0
+ALRM.US,D,20240528,000000,66.1,67.865,65.1,67.14,612436,0
+ALRM.US,D,20240529,000000,67.26,67.48,66.16,66.36,3652802,0
+ALRM.US,D,20240530,000000,66.36,66.905,65.61,66.09,653961,0
+ALRM.US,D,20240531,000000,66.31,66.94,64.46,65.41,649226,0
+ALRM.US,D,20240603,000000,65.53,65.91,64.59,64.76,669524,0
+ALRM.US,D,20240604,000000,64.2,64.3305,62.51,62.65,550017,0
+ALRM.US,D,20240605,000000,62.75,64,62.605,63.5,517926,0
+ALRM.US,D,20240606,000000,63.44,63.71,62.74,62.93,454317,0
+ALRM.US,D,20240607,000000,62.5,63.07,62.235,62.29,372184,0
+ALRM.US,D,20240610,000000,61.72,62.69,61.1139,62.62,417786,0
+ALRM.US,D,20240611,000000,62.33,62.975,62.1,62.65,461706,0
+ALRM.US,D,20240612,000000,63.83,64.43,63.22,63.31,632719,0
+ALRM.US,D,20240613,000000,63.2,63.2,61.95,62.39,363033,0
+ALRM.US,D,20240614,000000,61.88,62.25,61.03,61.84,869550,0
+ALRM.US,D,20240617,000000,61.83,62.2,61.13,61.75,309789,0
+ALRM.US,D,20240618,000000,61.9,62.17,61.21,61.32,250645,0
+ALRM.US,D,20240620,000000,60.97,61.39,60.6,60.91,263295,0
+ALRM.US,D,20240621,000000,61.17,62.4,60.53,62.39,782464,0
+ALRM.US,D,20240624,000000,62.4,63.06,61.49,61.96,909989,0
+ALRM.US,D,20240625,000000,61.91,62.39,61.065,61.42,1182306,0
+ALRM.US,D,20240626,000000,61.26,61.7,60.69,61.59,1131417,0
+ALRM.US,D,20240627,000000,62.17,63.41,61.55,63.05,1136345,0
+ALRM.US,D,20240628,000000,63.57,64.23,63,63.54,1406491,0
+ALRM.US,D,20240701,000000,63.62,63.87,61.5,62.79,1014579,0
+ALRM.US,D,20240702,000000,62.79,63.3,62.31,63.1,293056,0
+ALRM.US,D,20240703,000000,63.36,64.573,63.16,64.32,216229,0
+ALRM.US,D,20240705,000000,64.02,64.71,64.0001,64.4,241553,0
+ALRM.US,D,20240708,000000,64.71,65.11,64.35,64.36,228431,0
+ALRM.US,D,20240709,000000,64.19,64.595,63.26,64.14,230190,0
+ALRM.US,D,20240710,000000,64.32,64.74,63.795,64.64,213528,0
+ALRM.US,D,20240711,000000,66.06,66.92,65.66,66.44,392382,0
+ALRM.US,D,20240712,000000,66.96,67.15,65.65,65.73,418218,0
+ALRM.US,D,20240715,000000,66.27,67.43,65.96,66.95,355253,0
+ALRM.US,D,20240716,000000,67.58,69.99,67.58,69.7,592269,0
+ALRM.US,D,20240717,000000,69.67,70.18,68.78,69.12,352442,0
+ALRM.US,D,20240718,000000,68.63,69.565,67.4,67.84,210450,0
+ALRM.US,D,20240719,000000,68,68.41,66.86,67.21,223922,0
+ALRM.US,D,20240722,000000,67.41,67.93,66.79,67.7,269858,0
+ALRM.US,D,20240723,000000,67.98,69.33,67.8,69.02,233010,0
+ALRM.US,D,20240724,000000,68.68,69.48,67.025,67.09,215017,0
+ALRM.US,D,20240725,000000,67.31,69.9,67.17,68.74,428666,0
+ALRM.US,D,20240726,000000,69.7,70.66,68.79,69.41,228872,0
+ALRM.US,D,20240729,000000,69.62,70.385,69.355,70.19,263076,0
+ALRM.US,D,20240730,000000,70.82,71.3975,70.49,71.19,228993,0
+ALRM.US,D,20240731,000000,71.9,71.98,70.11,70.55,413974,0
+ALRM.US,D,20240801,000000,70.39,71.263,67.61,68.34,306982,0
+ALRM.US,D,20240802,000000,65.48,66.86,65.46,65.95,305063,0
+ALRM.US,D,20240805,000000,62.06,65.26,61.75,63.96,337533,0
+ALRM.US,D,20240806,000000,64.19,66.1525,63.675,64.96,322579,0
+ALRM.US,D,20240807,000000,65.97,66.86,63.85,64.37,241707,0
+ALRM.US,D,20240808,000000,65.29,65.9575,64.47,65.6,506129,0
+ALRM.US,D,20240809,000000,63.1,65.26,60.9332,61.15,752657,0
+ALRM.US,D,20240812,000000,61.23,61.76,59.22,59.37,339361,0
+ALRM.US,D,20240813,000000,59.81,60.79,59.65,60.46,362268,0
+ALRM.US,D,20240814,000000,60.53,60.84,59.695,60.03,360746,0
+ALRM.US,D,20240815,000000,61.29,61.56,59.965,60.32,419673,0
+ALRM.US,D,20240816,000000,60.14,60.37,59.55,59.64,454995,0
+ALRM.US,D,20240819,000000,59.64,59.75,58.85,59.14,397036,0
+ALRM.US,D,20240820,000000,58.94,59.045,58.31,58.48,308863,0
+ALRM.US,D,20240821,000000,58.92,59.86,58.705,59.6,344115,0
+ALRM.US,D,20240822,000000,59.64,60.72,59.63,60.07,363171,0
+ALRM.US,D,20240823,000000,60.32,62.14,60.18,61.67,549580,0
+ALRM.US,D,20240826,000000,61.67,61.91,59.79,59.86,404703,0
+ALRM.US,D,20240827,000000,59.57,60.12,59.31,59.35,257359,0
+ALRM.US,D,20240828,000000,59.1,59.47,58.46,58.53,311818,0
+ALRM.US,D,20240829,000000,59.12,60.565,58.56,59.79,300002,0
+ALRM.US,D,20240830,000000,60.03,60.58,59.425,59.54,687396,0
+ALRM.US,D,20240903,000000,58.98,59.71,57.72,58.19,498584,0
+ALRM.US,D,20240904,000000,57.93,58.8,57.6,58.25,265558,0
+ALRM.US,D,20240905,000000,58.26,58.66,57.58,57.88,292038,0
+ALRM.US,D,20240906,000000,57.44,57.7,54.67,54.75,825919,0
+ALRM.US,D,20240909,000000,55.05,55.81,54.01,55.41,720037,0
+ALRM.US,D,20240910,000000,55.76,55.76,53.74,54.24,430546,0
+ALRM.US,D,20240911,000000,53.9,54.86,53.095,54.22,1025561,0
+ALRM.US,D,20240912,000000,54.49,54.73,53.5938,54.01,624331,0
+ALRM.US,D,20240913,000000,54.75,55.57,54.36,55.25,463067,0
+ALRM.US,D,20240916,000000,55.23,55.24,53.66,54.32,473430,0
+ALRM.US,D,20240917,000000,54.9,55.44,53.85,54.08,351801,0
+ALRM.US,D,20240918,000000,53.81,54.67,53.06,53.5,603667,0
+ALRM.US,D,20240919,000000,54.93,55.31,54.19,54.92,374200,0
+ALRM.US,D,20240920,000000,55.53,56.05,54.73,55.95,1306599,0
+ALRM.US,D,20240923,000000,55.82,56.38,55.32,56.18,329314,0
+ALRM.US,D,20240924,000000,56.41,56.6,55.19,55.2,251350,0
+ALRM.US,D,20240925,000000,55,55.485,53.725,53.82,371273,0
+ALRM.US,D,20240926,000000,54.5,54.5281,53.73,54.21,492188,0
+ALRM.US,D,20240927,000000,54.6,56.055,54.09,55.33,445775,0
+ALRM.US,D,20240930,000000,54.97,55.68,54.26,54.67,332005,0
+ALRM.US,D,20241001,000000,54.6,54.64,53.17,53.85,392183,0
+ALRM.US,D,20241002,000000,53.68,53.74,52.248,52.54,409775,0
+ALRM.US,D,20241003,000000,52.24,52.66,51.865,52.26,230176,0
+ALRM.US,D,20241004,000000,53.24,53.24,52.21,52.87,292910,0
+ALRM.US,D,20241007,000000,52.48,52.755,51.8769,52.4,386129,0
+ALRM.US,D,20241008,000000,52.45,53.5,52.19,52.79,348793,0
+ALRM.US,D,20241009,000000,52.79,53.54,52.72,53.42,211420,0
+ALRM.US,D,20241010,000000,52.8,53.49,52.46,53.33,258498,0
+ALRM.US,D,20241011,000000,53.33,54.2,53.085,53.85,368596,0
+ALRM.US,D,20241014,000000,54.04,54.26,53.2,53.71,225892,0
+ALRM.US,D,20241015,000000,53.97,54.5107,53.6,53.98,285771,0
+ALRM.US,D,20241016,000000,54.23,54.79,53.63,53.99,220483,0
+ALRM.US,D,20241017,000000,54,54,52.89,53.9,230028,0
+ALRM.US,D,20241018,000000,54,54.15,53.47,53.86,369203,0
+ALRM.US,D,20241021,000000,53.61,53.9699,53.21,53.65,221031,0
+ALRM.US,D,20241022,000000,53.31,54.64,53.31,54.54,272493,0
+ALRM.US,D,20241023,000000,54.24,54.612,53.65,53.8,334663,0
+ALRM.US,D,20241024,000000,54.12,54.63,53.55,53.94,325241,0
+ALRM.US,D,20241025,000000,54.15,55.17,53.8201,54.5,378966,0
+ALRM.US,D,20241028,000000,54.98,55.43,54.6,54.63,351251,0
+ALRM.US,D,20241029,000000,54.25,55.41,54.04,55.32,310160,0
+ALRM.US,D,20241030,000000,55.08,55.57,54.29,54.35,325698,0
+ALRM.US,D,20241031,000000,54.22,54.51,53.31,53.33,282597,0
+ALRM.US,D,20241101,000000,53.48,54.56,53.285,53.42,308798,0
+ALRM.US,D,20241104,000000,53.22,54.74,53.14,53.91,338995,0
+ALRM.US,D,20241105,000000,54.66,56.14,54.5,56,455112,0
+ALRM.US,D,20241106,000000,57.89,59.32,57.77,58,619253,0
+ALRM.US,D,20241107,000000,58,58.575,57.08,57.14,661737,0
+ALRM.US,D,20241108,000000,65.9,67.2999,62.57,63.51,903716,0
+ALRM.US,D,20241111,000000,61.65,62.91,60.99,61.37,656285,0
+ALRM.US,D,20241112,000000,61.07,61.8275,59.82,60.5,505988,0
+ALRM.US,D,20241113,000000,60.42,61.58,60.1551,60.95,599575,0
+ALRM.US,D,20241114,000000,60.59,60.59,59.34,59.93,341126,0
+ALRM.US,D,20241115,000000,60.04,60.22,59.06,59.85,487120,0
+ALRM.US,D,20241118,000000,59.7,59.94,58.57,59.35,416037,0
+ALRM.US,D,20241119,000000,58.92,59.88,58.88,59.76,365909,0
+ALRM.US,D,20241120,000000,59.67,60.32,59.1,60.2,450101,0
+ALRM.US,D,20241121,000000,60.54,60.83,59.99,60.78,316918,0
+ALRM.US,D,20241122,000000,61.06,62.41,60.835,62.32,284912,0
+ALRM.US,D,20241125,000000,62.79,65.55,62.79,64.86,564883,0
+ALRM.US,D,20241126,000000,64.21,65.08,64.01,64.53,343215,0
+ALRM.US,D,20241127,000000,64.6,64.92,63.55,64.17,319711,0
+ALRM.US,D,20241129,000000,64.34,65.19,64.235,65.14,247253,0
+ALRM.US,D,20241202,000000,65.12,65.35,64.08,64.66,374993,0
+ALRM.US,D,20241203,000000,64.92,66.08,64.55,66.05,313101,0
+ALRM.US,D,20241204,000000,66.23,70.06,66.2,68.81,870733,0
+ALRM.US,D,20241205,000000,68.72,68.9073,67.75,67.95,478656,0
+ALRM.US,D,20241206,000000,68.58,68.97,68.07,68.41,343366,0
+ALRM.US,D,20241209,000000,68.7,69.1206,68.15,68.27,460463,0
+ALRM.US,D,20241210,000000,68.22,69.015,67.69,68.06,483353,0
+ALRM.US,D,20241211,000000,68.53,68.76,67.735,68.17,647342,0
+ALRM.US,D,20241212,000000,67.66,68.53,66.4,67.1,419050,0
+ALRM.US,D,20241213,000000,67.22,67.5,65.9,67.11,338120,0
+ALRM.US,D,20241216,000000,66.92,68,66.8001,67.71,284063,0
+ALRM.US,D,20241217,000000,67.43,67.95,66.6968,67.86,399921,0
+ALRM.US,D,20241218,000000,68.05,68.54,64.175,64.54,496991,0
+ALRM.US,D,20241219,000000,65.43,65.76,63.64,64.35,410538,0
+ALRM.US,D,20241220,000000,63.5,64.58,62.49,62.95,1583826,0
+ALRM.US,D,20241223,000000,62.95,63.55,61.26,61.31,455167,0
+ALRM.US,D,20241224,000000,61.46,62.58,61.31,62.3,154447,0
+ALRM.US,D,20241226,000000,61.72,63.19,61.51,62.98,233882,0
+ALRM.US,D,20241227,000000,62.65,63.04,61.31,62.07,192169,0
+ALRM.US,D,20241230,000000,61.66,61.86,60.63,61.06,213408,0
+ALRM.US,D,20241231,000000,61.44,61.715,60.64,60.8,249079,0
+ALRM.US,D,20250102,000000,61.05,61.3,59.42,59.83,378350,0
+ALRM.US,D,20250103,000000,59.78,60.45,59.29,60.37,274436,0
+ALRM.US,D,20250106,000000,60.53,61.315,60.295,60.7,327658,0
+ALRM.US,D,20250107,000000,60.82,61.115,59.37,59.86,259715,0
+ALRM.US,D,20250108,000000,59.24,60.6262,59.22,60.48,329171,0
+ALRM.US,D,20250110,000000,59.47,59.85,58.88,59.45,289964,0
+ALRM.US,D,20250113,000000,58.67,59.71,58.67,59.61,325250,0
+ALRM.US,D,20250114,000000,59.79,60.74,59.52,60.61,238442,0
+ALRM.US,D,20250115,000000,61.95,62.015,60.66,60.92,278569,0
+ALRM.US,D,20250116,000000,60.91,61.7718,60.9,61.38,209349,0
+ALRM.US,D,20250117,000000,62.12,62.12,61.09,61.36,175432,0
+ALRM.US,D,20250121,000000,61.8,62.59,61.43,62.13,303260,0
+ALRM.US,D,20250122,000000,62.06,62.25,61.145,61.72,234110,0
+ALRM.US,D,20250123,000000,61.14,62.22,61.1,62.14,270672,0
+ALRM.US,D,20250124,000000,61.84,62.48,61.36,61.46,169149,0
+ALRM.US,D,20250127,000000,61.17,63.04,61.17,61.99,232240,0
+ALRM.US,D,20250128,000000,61.95,62.64,61.67,62.37,229248,0
+ALRM.US,D,20250129,000000,62.06,62.07,60.975,61.2,319584,0
+ALRM.US,D,20250130,000000,61.48,62.21,60.88,61.25,180577,0
+ALRM.US,D,20250131,000000,61.45,61.6047,60.265,60.67,234753,0
+ALRM.US,D,20250203,000000,59.52,61.49,59.25,61.28,280643,0
+ALRM.US,D,20250204,000000,61.03,62.64,60.475,62.47,260741,0
+ALRM.US,D,20250205,000000,62.76,63.17,61.41,62.65,267249,0
+ALRM.US,D,20250206,000000,62.61,63.595,62.15,63.38,257286,0
+ALRM.US,D,20250207,000000,63.36,63.36,61.46,62.41,263284,0
+ALRM.US,D,20250210,000000,62.83,62.98,62.265,62.5,201601,0
+ALRM.US,D,20250211,000000,61.84,63.705,61.84,63.56,433695,0
+ALRM.US,D,20250212,000000,62.58,62.99,61.6431,62.6,248294,0
+ALRM.US,D,20250213,000000,62.91,63.93,62.7455,63.82,178270,0
+ALRM.US,D,20250214,000000,63.88,64.2632,62.79,62.97,467512,0
+ALRM.US,D,20250218,000000,62.74,62.97,60.665,61.54,435528,0
+ALRM.US,D,20250219,000000,60.85,61.15,60.38,60.73,511326,0
+ALRM.US,D,20250220,000000,60.41,61.25,59.92,60.56,528839,0
+ALRM.US,D,20250221,000000,60.98,61.22,58.745,59.55,740927,0
+ALRM.US,D,20250224,000000,60.33,61.41,59.7414,60.38,611966,0
+ALRM.US,D,20250225,000000,60.03,60.67,58.85,59.11,556676,0
+ALRM.US,D,20250226,000000,58.8,59.56,57.65,57.86,437381,0
+ALRM.US,D,20250227,000000,57.84,58.81,57.255,58.12,440352,0
+ALRM.US,D,20250228,000000,58.05,58.435,57.215,58.09,366604,0
+ALRM.US,D,20250303,000000,58.32,58.98,58.05,58.32,401341,0
+ALRM.US,D,20250304,000000,57.61,58.86,57.4472,58.41,349461,0
+ALRM.US,D,20250305,000000,58.14,59.81,57.945,59.74,368551,0
+ALRM.US,D,20250306,000000,59.1,59.91,58.37,58.83,379818,0
+ALRM.US,D,20250307,000000,58.69,59.065,57.45,58.92,357271,0
+ALRM.US,D,20250310,000000,58.23,58.695,57.155,58.26,427529,0
+ALRM.US,D,20250311,000000,58.2,59.105,57.6917,58.48,424653,0
+ALRM.US,D,20250312,000000,58.71,58.86,58.1301,58.82,453944,0
+ALRM.US,D,20250313,000000,58.64,59.175,58.01,58.02,510593,0
+ALRM.US,D,20250314,000000,58.5,58.96,57.885,58.49,501524,0
+ALRM.US,D,20250317,000000,58.13,59.28,58.13,58.36,416727,0
+ALRM.US,D,20250318,000000,58.01,58.46,57.985,58.39,389382,0
+ALRM.US,D,20250319,000000,58.58,59.42,58.16,59.27,478990,0
+ALRM.US,D,20250320,000000,58.8,59,56.86,56.94,309406,0
+ALRM.US,D,20250321,000000,56.34,57.02,56.04,56.54,653726,0
+ALRM.US,D,20250324,000000,57.4,58,56.67,57.4,383733,0
+ALRM.US,D,20250325,000000,57.56,58.2046,57.29,57.69,308372,0
+ALRM.US,D,20250326,000000,57.6,58.4175,57.25,57.76,230423,0
+ALRM.US,D,20250327,000000,57.62,57.97,57.06,57.59,193909,0
+ALRM.US,D,20250328,000000,57.48,57.48,55.77,55.81,259772,0
+ALRM.US,D,20250331,000000,55.48,55.74,54.58,55.65,377807,0
+ALRM.US,D,20250401,000000,55.31,56.01,54.53,55.83,533498,0
+ALRM.US,D,20250402,000000,55.1,56.03,55.1,55.75,318187,0
+ALRM.US,D,20250403,000000,54.11,54.2439,52.24,52.5,449325,0
+ALRM.US,D,20250404,000000,51.08,52.7,50.4401,50.93,693636,0
+ALRM.US,D,20250407,000000,49.03,51.52,48.23,50.45,726940,0
+ALRM.US,D,20250408,000000,52.14,52.14,48.95,49.56,592565,0
+ALRM.US,D,20250409,000000,49,53.99,48.69,53.1,580985,0
+ALRM.US,D,20250410,000000,51.87,52.37,50.18,51.13,431667,0
+ALRM.US,D,20250411,000000,51.14,51.6743,50.125,51.37,388377,0
+ALRM.US,D,20250414,000000,51.66,51.86,50.78,51.5,229773,0
+ALRM.US,D,20250415,000000,51.44,52.17,51.28,51.44,236934,0
+ALRM.US,D,20250416,000000,50.9,51.53,50.046,50.6,306583,0
+ALRM.US,D,20250417,000000,50.53,50.8925,50.3,50.4,236297,0
+ALRM.US,D,20250421,000000,50.05,50.05,49,49.34,291380,0
+ALRM.US,D,20250422,000000,50.01,50.62,49.37,50.57,438924,0
+ALRM.US,D,20250423,000000,51.51,52.2,51.18,51.77,360046,0
+ALRM.US,D,20250424,000000,51.78,53.06,51.375,52.54,404127,0
+ALRM.US,D,20250425,000000,52.33,53.06,52.11,53.04,283492,0
+ALRM.US,D,20250428,000000,53,53.92,52.97,53.44,244301,0
+ALRM.US,D,20250429,000000,53.37,53.97,53.01,53.73,249402,0
+ALRM.US,D,20250430,000000,53.22,53.7,52.36,53.6,282280,0
+ALRM.US,D,20250501,000000,53.46,54.13,52.72,53.76,288834,0
+ALRM.US,D,20250502,000000,54.16,54.6,53.76,54.47,241129,0
+ALRM.US,D,20250505,000000,53.89,54.73,53.59,53.89,236365,0
+ALRM.US,D,20250506,000000,53.3,53.55,52.56,52.68,338512,0
+ALRM.US,D,20250507,000000,53.17,53.72,52.855,53.38,431542,0
+ALRM.US,D,20250508,000000,53.71,55.74,53.535,55.31,541975,0
+ALRM.US,D,20250509,000000,55.12,58.38,53.91,56.04,620840,0
+ALRM.US,D,20250512,000000,57.92,60.235,57.02,59.97,605770,0
+ALRM.US,D,20250513,000000,60,60.76,58.815,60.68,407606,0
+ALRM.US,D,20250514,000000,60.17,60.47,59.23,59.96,419326,0
+ALRM.US,D,20250515,000000,59.91,60.25,58.66,58.71,265318,0
+ALRM.US,D,20250516,000000,58.73,59.69,58.595,59.64,534328,0
+ALRM.US,D,20250519,000000,58.61,59.27,58.485,58.95,273206,0
+ALRM.US,D,20250520,000000,58.76,59.23,58.48,58.76,241560,0
+ALRM.US,D,20250521,000000,58.15,59.14,57.56,57.68,347954,0
+ALRM.US,D,20250522,000000,57,57.69,56.39,56.94,371776,0
+ALRM.US,D,20250523,000000,56.03,56.97,56.03,56.5,227299,0
+ALRM.US,D,20250527,000000,57.11,58.06,56.89,57.73,252968,0
+ALRM.US,D,20250528,000000,57.65,57.97,57,57.12,186901,0
+ALRM.US,D,20250529,000000,57.5,57.825,56.88,57.58,240599,0
+ALRM.US,D,20250530,000000,57.56,57.62,56.77,57.4,316572,0
+ALRM.US,D,20250602,000000,57.03,57.63,56.62,57.32,385021,0
+ALRM.US,D,20250603,000000,57.34,58.89,57.07,58.82,401458,0
+ALRM.US,D,20250604,000000,58.82,59.15,57.76,57.84,336953,0
+ALRM.US,D,20250605,000000,57.7,58.1399,57.59,57.76,353193,0
+ALRM.US,D,20250606,000000,58.24,58.46,57.89,58.29,168127,0
+ALRM.US,D,20250609,000000,58.48,59.7099,58.04,59.11,310628,0
+ALRM.US,D,20250610,000000,59.42,59.94,58.6768,59.66,266653,0
+ALRM.US,D,20250611,000000,59.64,59.98,58.585,58.65,386391,0
+ALRM.US,D,20250612,000000,58.21,58.65,57.26,57.48,239532,0
+ALRM.US,D,20250613,000000,56.72,57.36,56.1413,56.64,329249,0
+ALRM.US,D,20250616,000000,57,57.92,56.88,57.89,318184,0
+ALRM.US,D,20250617,000000,57.44,57.93,56.93,56.96,327345,0
+ALRM.US,D,20250618,000000,57.04,57.44,56.28,56.32,220323,0
+ALRM.US,D,20250620,000000,56.63,56.9,56.15,56.17,572996,0
+ALRM.US,D,20250623,000000,56.08,56.99,55.69,56.8,415760,0
+ALRM.US,D,20250624,000000,57.44,58.07,56.9954,57.8,248650,0
+ALRM.US,D,20250625,000000,57.93,58.015,56.89,57,226350,0
+ALRM.US,D,20250626,000000,56.14,56.655,55.3,56.4,414606,0
+ALRM.US,D,20250627,000000,56.71,56.94,55.98,56.35,424775,0
+ALRM.US,D,20250630,000000,56.5,56.92,55.875,56.57,374559,0
+ALRM.US,D,20250701,000000,56.53,57.99,56.1601,57.05,301317,0
+ALRM.US,D,20250702,000000,56.87,57.16,56.17,57.07,237918,0
+ALRM.US,D,20250703,000000,56.95,57.8571,56.87,57.69,163540,0
+ALRM.US,D,20250707,000000,57.32,57.74,56.36,56.4,310362,0
+ALRM.US,D,20250708,000000,56.38,57.605,56.34,57.05,296946,0
+ALRM.US,D,20250709,000000,57.01,57.6,56.58,57.39,333737,0
+ALRM.US,D,20250710,000000,57.08,57.32,56.52,56.62,260462,0
+ALRM.US,D,20250711,000000,56.22,56.24,54.72,54.77,288520,0
+ALRM.US,D,20250714,000000,54.48,55.275,54.1494,54.6,248933,0
+ALRM.US,D,20250715,000000,54.86,54.98,53.93,53.98,229356,0
+ALRM.US,D,20250716,000000,54.34,55.01,54.13,54.76,319860,0
+ALRM.US,D,20250717,000000,54.77,55.73,54.77,55.51,368138,0
+ALRM.US,D,20250718,000000,55.91,56.3226,55.19,55.32,232993,0
+ALRM.US,D,20250721,000000,55.33,55.65,54.965,55.03,222787,0
+ALRM.US,D,20250722,000000,55.22,55.95,55.05,55.59,302443,0
+ALRM.US,D,20250723,000000,55.9,56.21,55.34,55.76,233557,0
+ALRM.US,D,20250724,000000,55.51,55.86,55.175,55.29,192381,0
+ALRM.US,D,20250725,000000,55.29,55.745,54.89,55.65,258961,0
+ALRM.US,D,20250728,000000,55.66,56.25,55.29,55.84,333451,0
+ALRM.US,D,20250729,000000,56.38,56.38,55.39,55.74,276622,0
+ALRM.US,D,20250730,000000,55.76,56.7,55.535,55.84,249966,0
+ALRM.US,D,20250731,000000,55.54,55.66,54.54,54.63,301304,0
+ALRM.US,D,20250801,000000,54.2,54.92,53.97,54.05,501093,0
+ALRM.US,D,20250804,000000,54.24,55.6,54.24,55.6,279358,0
+ALRM.US,D,20250805,000000,55.66,55.73,55.04,55.24,326995,0
+ALRM.US,D,20250806,000000,55.35,56.055,55.28,55.77,361269,0
+ALRM.US,D,20250807,000000,56.1,56.24,53.57,54.34,457458,0
+ALRM.US,D,20250808,000000,55.56,56.145,54.25,54.41,695855,0
+ALRM.US,D,20250811,000000,54.32,54.7599,52.43,53.4,483446,0
+ALRM.US,D,20250812,000000,53.84,55.04,53.05,55,610984,0
+ALRM.US,D,20250813,000000,55.28,58.17,54.8101,57.51,767262,0
+ALRM.US,D,20250814,000000,57.13,57.23,56.37,56.75,460066,0
+ALRM.US,D,20250815,000000,56.94,56.94,55.63,55.79,329826,0
+ALRM.US,D,20250818,000000,55.95,56.92,55.67,56.68,329632,0
+ALRM.US,D,20250819,000000,56.9,57.48,56.64,57.41,191029,0
+ALRM.US,D,20250820,000000,57.51,57.51,56.535,57.01,345987,0
+ALRM.US,D,20250821,000000,56.69,57.18,56.56,56.98,190425,0
+ALRM.US,D,20250822,000000,57.17,59.53,56.95,59.16,352737,0
+ALRM.US,D,20250825,000000,58.97,59.1,57.79,57.83,377153,0
+ALRM.US,D,20250826,000000,57.68,57.995,56.9,57.1,353701,0
+ALRM.US,D,20250827,000000,57.26,58.6,57.26,58.52,260495,0
+ALRM.US,D,20250828,000000,58.77,58.925,58.26,58.75,474866,0
+ALRM.US,D,20250829,000000,58.83,59.38,57.97,58.63,363058,0
+ALRM.US,D,20250902,000000,57.61,58.195,57.38,57.43,367612,0
+ALRM.US,D,20250903,000000,57.37,57.57,56.645,57,302810,0
+ALRM.US,D,20250904,000000,56.86,57.1,55.84,57.09,266998,0
+ALRM.US,D,20250905,000000,57.34,58.12,56.7,56.95,244836,0
+ALRM.US,D,20250908,000000,56.95,57.19,56.114,56.98,270094,0
+ALRM.US,D,20250909,000000,56.94,56.94,56.04,56.26,298761,0
+ALRM.US,D,20250910,000000,55.99,56.525,55,55.22,322580,0
+ALRM.US,D,20250911,000000,55.52,56.845,55.23,56.56,398301,0
+ALRM.US,D,20250912,000000,56.51,56.705,55.56,55.68,337100,0
+ALRM.US,D,20250915,000000,55.67,56.25,55.56,55.6,341849,0
+ALRM.US,D,20250916,000000,55.34,55.86,55.15,55.45,320172,0
+ALRM.US,D,20250917,000000,55.54,56.61,55.1,55.22,358073,0
+ALRM.US,D,20250918,000000,55.58,55.8,54.765,55.62,366227,0
+ALRM.US,D,20250919,000000,55.62,55.83,55,55.33,799031,0
+ALRM.US,D,20250922,000000,55.25,56.04,54.99,55.85,470528,0
+ALRM.US,D,20250923,000000,55.92,56.105,54.01,54.13,947413,0
+ALRM.US,D,20250924,000000,54.11,54.67,51.81,51.96,676858,0
+ALRM.US,D,20250925,000000,51.75,51.75,50.97,51.29,513314,0
+ALRM.US,D,20250926,000000,51.29,52.96,51.29,52.72,701974,0
+ALRM.US,D,20250929,000000,52.96,52.96,51.7,52.51,1110356,0
+ALRM.US,D,20250930,000000,52.51,53.12,52.12,53.08,497643,0
+ALRM.US,D,20251001,000000,52.85,53.15,51.51,51.94,360664,0
+ALRM.US,D,20251002,000000,51.82,52.35,51.57,52.27,308668,0
+ALRM.US,D,20251003,000000,52.32,53.14,52.14,52.2,418846,0
+ALRM.US,D,20251006,000000,52.65,52.65,51.77,52.315,348848,0
+ALRM.US,D,20251007,000000,52.28,52.28,51.07,51.41,330287,0
+ALRM.US,D,20251008,000000,51.68,52.03,51.27,51.84,275466,0
+ALRM.US,D,20251009,000000,51.84,52.295,51.32,52.23,301151,0
+ALRM.US,D,20251010,000000,52.13,52.425,49.64,49.88,351148,0
+ALRM.US,D,20251013,000000,50.46,50.52,49.32,49.46,308848,0
+ALRM.US,D,20251014,000000,48.94,50.225,48.67,50.12,376964,0
+ALRM.US,D,20251015,000000,50.45,51.14,50.01,51.14,383103,0
+ALRM.US,D,20251016,000000,51.1,51.19,50.27,50.59,241264,0
+ALRM.US,D,20251017,000000,50.06,50.69,49.66,49.72,306753,0
+ALRM.US,D,20251020,000000,49.98,50.5,49.7,50.33,224870,0
+ALRM.US,D,20251021,000000,50.29,51.49,50.025,51.16,293465,0
+ALRM.US,D,20251022,000000,51.07,51.825,50.68,51.04,367342,0
+ALRM.US,D,20251023,000000,50.92,51.265,50.47,50.99,225873,0
+ALRM.US,D,20251024,000000,51.36,51.82,51.23,51.75,232204,0
+ALRM.US,D,20251027,000000,51.75,52.067,51.15,51.5,209399,0
+ALRM.US,D,20251028,000000,51.5,52.39,51.15,51.94,323839,0
+ALRM.US,D,20251029,000000,51.62,51.805,49.07,49.1,528464,0
+ALRM.US,D,20251030,000000,48.97,49.45,48.39,49.09,470007,0
+ALRM.US,D,20251031,000000,48.83,49.57,48.365,49.22,318940,0
+ALRM.US,D,20251103,000000,49.33,49.515,48.555,49.07,285352,0
+ALRM.US,D,20251104,000000,48.72,49.035,48.1,48.51,332219,0
+ALRM.US,D,20251105,000000,48.59,48.9576,47.54,47.69,450747,0
+ALRM.US,D,20251106,000000,47.47,48.2351,46.65,47.13,485580,0
+ALRM.US,D,20251107,000000,48.88,50.645,48.495,49.86,482592,0
+ALRM.US,D,20251110,000000,50.32,50.92,49.725,50.46,300424,0
+ALRM.US,D,20251111,000000,50.7,51.17,50.25,50.59,265590,0
+ALRM.US,D,20251112,000000,50.59,51.26,49.9201,50.15,560382,0
+ALRM.US,D,20251113,000000,49.78,50.81,49.225,50.41,344194,0
+ALRM.US,D,20251114,000000,50.22,50.46,49.5559,50.3,294458,0
+ALRM.US,D,20251117,000000,49.81,49.81,47.89,48.22,328771,0
+ALRM.US,D,20251118,000000,48.2,49.129,48.1,48.85,355556,0
+ALRM.US,D,20251119,000000,48.79,48.99,48.095,48.15,327974,0
+ALRM.US,D,20251120,000000,48.74,48.82,47.59,47.64,324669,0
+ALRM.US,D,20251121,000000,48.5,50.2,48.25,49.97,965994,0
+ALRM.US,D,20251124,000000,49.81,52.72,49.755,52.63,749988,0
+ALRM.US,D,20251125,000000,52.63,53.98,52.38,52.49,584984,0
+ALRM.US,D,20251126,000000,52.2,52.325,51.65,51.71,562717,0
+ALRM.US,D,20251128,000000,52.23,52.5,51.6,51.96,206387,0
+ALRM.US,D,20251201,000000,51.51,52.25,51.1,51.4,419999,0
+ALRM.US,D,20251202,000000,51.63,51.83,51.01,51.55,359768,0
+ALRM.US,D,20251203,000000,51.7,52.15,51.02,52.11,364593,0
+ALRM.US,D,20251204,000000,52.11,52.13,51.4425,51.92,375087,0
+ALRM.US,D,20251205,000000,51.81,52.38,51.31,52.1,386224,0
+ALRM.US,D,20251208,000000,52.45,52.6794,52.04,52.29,337537,0
+ALRM.US,D,20251209,000000,52.29,52.87,51.955,52.48,273491,0
+ALRM.US,D,20251210,000000,52.36,52.99,52.0301,52.86,398976,0
+ALRM.US,D,20251211,000000,52.86,53.285,52.395,52.77,390618,0
+ALRM.US,D,20251212,000000,52.92,53.135,52.1,52.16,602946,0
+ALRM.US,D,20251215,000000,52.1,52.11,51,51.48,532917,0
+ALRM.US,D,20251216,000000,51.49,52.4299,51.405,51.85,415795,0
+ALRM.US,D,20251217,000000,51.73,52.51,51.375,52.47,477428,0
+ALRM.US,D,20251218,000000,52.95,53.61,52.52,53.12,453906,0
+ALRM.US,D,20251219,000000,52.875,53.4999,52.5,52.66,857207,0
+ALRM.US,D,20251222,000000,52.68,53.19,52.17,52.28,351997,0
+ALRM.US,D,20251223,000000,52.075,52.1259,51.07,51.77,553596,0
+ALRM.US,D,20251224,000000,51.71,52.07,51.6526,51.86,81838,0
+ALRM.US,D,20251226,000000,51.72,51.89,51.36,51.81,199740,0
+ALRM.US,D,20251229,000000,51.79,52.08,51.44,51.82,230183,0
+ALRM.US,D,20251230,000000,51.57,52.12,51.37,51.77,212930,0
+ALRM.US,D,20251231,000000,51.66,51.745,51,51.02,249524,0
+ALRM.US,D,20260102,000000,51.14,51.52,50.2098,51.24,455188,0
+ALRM.US,D,20260105,000000,51.3,52.76,51.26,51.47,333532,0
+ALRM.US,D,20260106,000000,51.3,51.73,51.07,51.3,414987,0
+ALRM.US,D,20260107,000000,51.4,52.69,51.245,52.19,343505,0
+ALRM.US,D,20260108,000000,51.82,52.47,51.67,51.94,306878,0
+ALRM.US,D,20260109,000000,51.8,52.3,51.29,51.93,222704,0
+ALRM.US,D,20260112,000000,51.67,52.33,51.25,51.96,307221,0
+ALRM.US,D,20260113,000000,52.19,52.24,51.35,51.41,313043,0
+ALRM.US,D,20260114,000000,51.3,51.68,50.56,51.17,328160,0
+ALRM.US,D,20260115,000000,51.23,51.52,50.68,50.76,273125,0
+ALRM.US,D,20260116,000000,50.65,50.88,49.61,50.72,391299,0
+ALRM.US,D,20260120,000000,49.66,50.5,49.24,49.27,355281,0
+ALRM.US,D,20260121,000000,49.25,49.84,48.83,49.27,412459,0
+ALRM.US,D,20260122,000000,49.39,50.61,49.25,50.5,333393,0
+ALRM.US,D,20260123,000000,50.39,50.8999,48.22,48.93,458309,0
+ALRM.US,D,20260126,000000,49.08,49.93,48.985,49.82,241193,0
+ALRM.US,D,20260127,000000,49.76,49.895,48.655,49.07,263178,0
+ALRM.US,D,20260128,000000,49.22,49.49,48.71,48.72,248678,0
+ALRM.US,D,20260129,000000,48.785,49.01,47.78,48.87,558016,0
+ALRM.US,D,20260130,000000,48.56,49.37,48.33,48.78,451559,0
+ALRM.US,D,20260202,000000,48.81,49.325,48.285,48.5,312080,0
+ALRM.US,D,20260203,000000,48.23,48.47,45.39,45.6,716669,0
+ALRM.US,D,20260204,000000,45.43,46.76,45.04,46.45,396069,0
+ALRM.US,D,20260205,000000,46.42,47.6512,46.28,46.43,529391,0
+ALRM.US,D,20260206,000000,46.86,48.6,46.86,48.22,614686,0
+ALRM.US,D,20260209,000000,48,48.45,47.1,47.22,516431,0
+ALRM.US,D,20260210,000000,47.53,48.235,47.39,47.52,380926,0
+ALRM.US,D,20260211,000000,47.44,47.5,45.865,46.44,434308,0
+ALRM.US,D,20260212,000000,46.52,46.8,44.81,45.62,411461,0
+ALRM.US,D,20260213,000000,45.88,46.86,45.88,46.38,350863,0
+ALRM.US,D,20260217,000000,46.24,46.747317,44.91,45.41,473545,0
+ALRM.US,D,20260218,000000,44.96,45.7,44.85,45.18,482598,0
diff --git a/daily/us/nasdaq stocks/1/alxo.us.txt b/daily/us/nasdaq stocks/1/alxo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..05f335765d65248e8814bf8e6eacb8bfab037b28
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/alxo.us.txt	
@@ -0,0 +1,1405 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALXO.US,D,20200717,000000,36.5,37.577,29.02,30,1594878,0
+ALXO.US,D,20200720,000000,30.44,32.99,29.25,30.33,455524,0
+ALXO.US,D,20200721,000000,32.25,32.49,28.25,30.77,483132,0
+ALXO.US,D,20200722,000000,30.91,31.34,29.14,29.36,170041,0
+ALXO.US,D,20200723,000000,29.34,30.25,28.01,29.7,72035,0
+ALXO.US,D,20200724,000000,29.24,30.86,29.095,30.25,72117,0
+ALXO.US,D,20200727,000000,30.24,30.395,29.5,29.9,98126,0
+ALXO.US,D,20200728,000000,29.3,32.91,29.3,32.6,35862,0
+ALXO.US,D,20200729,000000,32.29,33.115,29.06,31.65,71111,0
+ALXO.US,D,20200730,000000,31.75,33.5,31.75,32.46,87061,0
+ALXO.US,D,20200731,000000,32.63,32.92,30.76,32.7,25042,0
+ALXO.US,D,20200803,000000,32.46,37.58,30.06,36.42,270066,0
+ALXO.US,D,20200804,000000,36.74,38.7,36.52,38,51229,0
+ALXO.US,D,20200805,000000,37.62,50,36.51,43.26,61401,0
+ALXO.US,D,20200806,000000,42.77,44.69,40.6995,43.96,89598,0
+ALXO.US,D,20200807,000000,43.9,44.4999,41.5,44.19,67977,0
+ALXO.US,D,20200810,000000,44.76,45.06,42.89,43.36,90006,0
+ALXO.US,D,20200811,000000,43.5,44.6899,40.62,41.02,115698,0
+ALXO.US,D,20200812,000000,41.84,47.77,40.8858,42.88,130448,0
+ALXO.US,D,20200813,000000,43.33,47.805,43.12,44.01,88865,0
+ALXO.US,D,20200814,000000,44.24,47.045,42.855,45.44,85462,0
+ALXO.US,D,20200817,000000,44.64,48.4346,44.64,47.1,77789,0
+ALXO.US,D,20200818,000000,46.35,49.11,40.06,42.85,147749,0
+ALXO.US,D,20200819,000000,42.99,51.9998,41.53,44.46,125714,0
+ALXO.US,D,20200820,000000,45.06,47.8,43.2542,43.76,94437,0
+ALXO.US,D,20200821,000000,43.91,46.8854,42.535,45.07,116445,0
+ALXO.US,D,20200824,000000,45.06,45.9847,41.3,43.63,116516,0
+ALXO.US,D,20200825,000000,43.75,45.5,42.265,43.97,58559,0
+ALXO.US,D,20200826,000000,44.74,45.5,43.08,43.39,37626,0
+ALXO.US,D,20200827,000000,43.05,45.21,42.76,44.08,36748,0
+ALXO.US,D,20200828,000000,45.5,45.5,43.5802,44.25,53170,0
+ALXO.US,D,20200831,000000,44.59,47.5738,38.12,40.44,193831,0
+ALXO.US,D,20200901,000000,40.34,43.44,39.08,41.75,90514,0
+ALXO.US,D,20200902,000000,41.69,45.45,41.1,44.16,68800,0
+ALXO.US,D,20200903,000000,44.16,44.2,41.33,41.7,53997,0
+ALXO.US,D,20200904,000000,41.49,44.5,41.49,42.99,64340,0
+ALXO.US,D,20200908,000000,42.5,44.7,41.58,43.84,116229,0
+ALXO.US,D,20200909,000000,44.41,48.2,42.4,42.56,129224,0
+ALXO.US,D,20200910,000000,43.46,44.49,39.57,40.35,90103,0
+ALXO.US,D,20200911,000000,40.54,42.79,37.43,39.43,90496,0
+ALXO.US,D,20200914,000000,39.89,41.805,38.14,39.24,109227,0
+ALXO.US,D,20200915,000000,39.62,43.84,38.12,39.06,126654,0
+ALXO.US,D,20200916,000000,39.56,41.45,38.995,39.74,408035,0
+ALXO.US,D,20200917,000000,39.52,40.225,38.02,38.22,246343,0
+ALXO.US,D,20200918,000000,38.56,39.93,36.51,37.36,1623884,0
+ALXO.US,D,20200921,000000,37,37.7361,34.19,37.14,213810,0
+ALXO.US,D,20200922,000000,37.68,38.6957,36.29,37.08,218828,0
+ALXO.US,D,20200923,000000,37.05,39.97,36.415,39.29,97361,0
+ALXO.US,D,20200924,000000,39.2,39.47,36.66,39.22,136898,0
+ALXO.US,D,20200925,000000,39.29,40.595,37.71,39.07,80242,0
+ALXO.US,D,20200928,000000,39.3699,41.5,38.995,39.78,83342,0
+ALXO.US,D,20200929,000000,39.68,42.34,37.78,38.26,83082,0
+ALXO.US,D,20200930,000000,38.37,38.9705,36.365,37.74,84590,0
+ALXO.US,D,20201001,000000,37.78,38.1167,33.365,34.11,548781,0
+ALXO.US,D,20201002,000000,33.54,35.46,32.51,34.63,101977,0
+ALXO.US,D,20201005,000000,34.99,35.885,33,34.79,113244,0
+ALXO.US,D,20201006,000000,35.15,36.49,34.31,36.2,207754,0
+ALXO.US,D,20201007,000000,36.62,37.115,35.29,36.15,373134,0
+ALXO.US,D,20201008,000000,36.55,36.825,34.91,36.25,92045,0
+ALXO.US,D,20201009,000000,36.55,36.9799,35.15,35.66,61170,0
+ALXO.US,D,20201012,000000,36.23,36.56,35.55,36.4,43958,0
+ALXO.US,D,20201013,000000,35.85,36.7535,35.7103,36.2,98413,0
+ALXO.US,D,20201014,000000,36.5,39.37,36.335,37.43,167787,0
+ALXO.US,D,20201015,000000,37.09,39.72,36.61,39.1,201455,0
+ALXO.US,D,20201016,000000,39.01,45.25,38.01,43.1,601615,0
+ALXO.US,D,20201019,000000,44.09,44.69,41.32,41.57,118219,0
+ALXO.US,D,20201020,000000,41.73,43.5,38.55,43.47,119353,0
+ALXO.US,D,20201021,000000,43.46,46.6333,42.01,42.69,143207,0
+ALXO.US,D,20201022,000000,42.72,44.5929,40.68,41,55567,0
+ALXO.US,D,20201023,000000,42,42.37,40.65,41.76,53041,0
+ALXO.US,D,20201026,000000,41.65,42.31,40.01,41.56,54656,0
+ALXO.US,D,20201027,000000,41.53,42.68,40.49,40.81,105750,0
+ALXO.US,D,20201028,000000,40.06,40.75,38.7576,40.14,80083,0
+ALXO.US,D,20201029,000000,39.94,40.66,39.3,39.93,32420,0
+ALXO.US,D,20201030,000000,39.89,40.74,38.09,39.51,47620,0
+ALXO.US,D,20201102,000000,39.67,41.3,38.57,40.22,95536,0
+ALXO.US,D,20201103,000000,40.46,42.97,39.11,42,139796,0
+ALXO.US,D,20201104,000000,41.82,44.76,41.34,43.79,110559,0
+ALXO.US,D,20201105,000000,44.03,46.095,43.03,45.22,124418,0
+ALXO.US,D,20201106,000000,45.67,47.04,44.37,46,65491,0
+ALXO.US,D,20201109,000000,48,49.23,46.18,46.59,232410,0
+ALXO.US,D,20201110,000000,47.42,49,46.49,47.68,59111,0
+ALXO.US,D,20201111,000000,48,49.54,47.81,48.71,146430,0
+ALXO.US,D,20201112,000000,48.31,52.23,47.44,51.81,95218,0
+ALXO.US,D,20201113,000000,52.76,57.76,50.39,50.78,119862,0
+ALXO.US,D,20201116,000000,51.55,54.04,51.39,53.32,60601,0
+ALXO.US,D,20201117,000000,53.87,69.79,51.675,65.58,246711,0
+ALXO.US,D,20201118,000000,64.8,68.4227,62.09,64.5,90174,0
+ALXO.US,D,20201119,000000,65.31,73.21,64.98,70.64,190749,0
+ALXO.US,D,20201120,000000,70.29,77.6776,68.4,73.94,169471,0
+ALXO.US,D,20201123,000000,75.39,88.9,75.39,82.28,258771,0
+ALXO.US,D,20201124,000000,81.9,88.7159,74.74,75.21,181281,0
+ALXO.US,D,20201125,000000,74.23,74.6483,67.1,67.87,200065,0
+ALXO.US,D,20201127,000000,69.14,70.4255,68,68.51,79750,0
+ALXO.US,D,20201130,000000,68.8,78,67.59,76.93,210327,0
+ALXO.US,D,20201201,000000,77.58,82.63,74.59,75.4,103382,0
+ALXO.US,D,20201202,000000,75.54,79.59,74.31,77.16,106960,0
+ALXO.US,D,20201203,000000,77.93,79.11,71.61,72.9,68822,0
+ALXO.US,D,20201204,000000,73.28,74.838,72.17,73.22,78576,0
+ALXO.US,D,20201207,000000,72.36,74.2056,66.91,70.21,96673,0
+ALXO.US,D,20201208,000000,67.32,75.4,66.75,73.6,327782,0
+ALXO.US,D,20201209,000000,74.49,83.93,73.02,81.73,221948,0
+ALXO.US,D,20201210,000000,80.7,117.45,80.02,112.26,1041886,0
+ALXO.US,D,20201211,000000,110,110,77.55,80.4,890630,0
+ALXO.US,D,20201214,000000,81.92,81.92,78.62,80,294014,0
+ALXO.US,D,20201215,000000,81.54,81.9,77.76,81.05,254592,0
+ALXO.US,D,20201216,000000,83.99,90.43,82.31,87,276808,0
+ALXO.US,D,20201217,000000,87,91.345,86.0656,90.3,191668,0
+ALXO.US,D,20201218,000000,91.09,97.15,82.08,83.16,1008786,0
+ALXO.US,D,20201221,000000,82.55,83.64,81.13,83.46,154448,0
+ALXO.US,D,20201222,000000,84.31,95.91,83.8,92.64,161059,0
+ALXO.US,D,20201223,000000,92.1,92.1,87.59,90.53,139685,0
+ALXO.US,D,20201224,000000,91.03,93.91,88.09,88.64,30116,0
+ALXO.US,D,20201228,000000,88.86,89.875,83.39,83.7,115368,0
+ALXO.US,D,20201229,000000,83.7,84.84,77.19,84.39,205410,0
+ALXO.US,D,20201230,000000,84.89,89.74,84.08,88.15,67660,0
+ALXO.US,D,20201231,000000,88.15,88.15,84.01,86.2,73259,0
+ALXO.US,D,20210104,000000,86.31,86.8351,79.1,80.82,102444,0
+ALXO.US,D,20210105,000000,81.9,89.99,80.7,85.82,111300,0
+ALXO.US,D,20210106,000000,87.63,91.52,84.97,87.47,102954,0
+ALXO.US,D,20210107,000000,87.29,90.815,80.81,83.95,150213,0
+ALXO.US,D,20210108,000000,83.95,87.51,80.8,86,114053,0
+ALXO.US,D,20210111,000000,84.94,88.7,82.8475,85.97,69783,0
+ALXO.US,D,20210112,000000,86.54,88.8,83.0014,86.2,85866,0
+ALXO.US,D,20210113,000000,83.86,84.28,77.51,82.17,433164,0
+ALXO.US,D,20210114,000000,82.17,85.91,81.87,83.01,224469,0
+ALXO.US,D,20210115,000000,82.79,84.98,81.23,83.33,111933,0
+ALXO.US,D,20210119,000000,83.09,85.995,82.05,83.87,128176,0
+ALXO.US,D,20210120,000000,84.06,86.2428,81.77,82.42,77959,0
+ALXO.US,D,20210121,000000,83.43,83.43,79,80.99,117848,0
+ALXO.US,D,20210122,000000,80.12,82.91,77.09,81.47,113895,0
+ALXO.US,D,20210125,000000,81.76,82.97,79.34,81.44,144555,0
+ALXO.US,D,20210126,000000,81.44,84.5,79.7,80.96,245542,0
+ALXO.US,D,20210127,000000,79.7,82.55,74.41,79.6,247347,0
+ALXO.US,D,20210128,000000,79,81.405,77.45,77.64,293059,0
+ALXO.US,D,20210129,000000,75,79.72,73.77,79.25,250418,0
+ALXO.US,D,20210201,000000,80,82.6474,78,81.01,279410,0
+ALXO.US,D,20210202,000000,81.97,81.97,78.78,79.64,153740,0
+ALXO.US,D,20210203,000000,80.07,80.27,75.54,77.25,85036,0
+ALXO.US,D,20210204,000000,77.77,80.09,76.01,79.97,122046,0
+ALXO.US,D,20210205,000000,80.45,80.45,77.54,80.12,119647,0
+ALXO.US,D,20210208,000000,80,87.5,77.99,84.7,474172,0
+ALXO.US,D,20210209,000000,85.33,86.02,80.06,82.18,134924,0
+ALXO.US,D,20210210,000000,85.75,85.75,79.24,80.42,79421,0
+ALXO.US,D,20210211,000000,83.34,84.36,79,80.93,208130,0
+ALXO.US,D,20210212,000000,80.84,82.21,79.08,81.77,153661,0
+ALXO.US,D,20210216,000000,82.42,82.42,78.57,81.54,266496,0
+ALXO.US,D,20210217,000000,80.84,88,80.12,85.07,312015,0
+ALXO.US,D,20210218,000000,84.24,87.135,78.4,85.99,192739,0
+ALXO.US,D,20210219,000000,86.15,89.04,85.12,87.55,239111,0
+ALXO.US,D,20210222,000000,86.36,87.49,75.08,76.72,489638,0
+ALXO.US,D,20210223,000000,75.8422,77.04,73.86,75.58,222392,0
+ALXO.US,D,20210224,000000,76.05,77.85,75.185,76.75,130243,0
+ALXO.US,D,20210225,000000,76.29,84.2,76.25,82.67,279115,0
+ALXO.US,D,20210226,000000,82.54,85,78,80.29,164609,0
+ALXO.US,D,20210301,000000,80.86,88.55,80.27,87.68,296811,0
+ALXO.US,D,20210302,000000,87.5,88,81.81,83.34,279154,0
+ALXO.US,D,20210303,000000,83.11,85.96,81.42,83.86,191496,0
+ALXO.US,D,20210304,000000,83.41,84,78.15,81.22,250155,0
+ALXO.US,D,20210305,000000,82.8,82.8,65.87,68.62,464042,0
+ALXO.US,D,20210308,000000,71.87,76.73,69.31,69.59,256373,0
+ALXO.US,D,20210309,000000,71.89,76.54,71.12,73.54,182994,0
+ALXO.US,D,20210310,000000,72.76,77.64,72.1,74.39,188875,0
+ALXO.US,D,20210311,000000,75.49,80.26,74.68,76.33,307206,0
+ALXO.US,D,20210312,000000,76.08,78.975,74.95,77.15,209068,0
+ALXO.US,D,20210315,000000,77.91,82.99,75.93,76.78,235881,0
+ALXO.US,D,20210316,000000,78.51,79.46,76.28,78.59,253114,0
+ALXO.US,D,20210317,000000,78.22,81.38,75.53,80.76,316821,0
+ALXO.US,D,20210318,000000,80.56,80.56,72.305,72.86,335964,0
+ALXO.US,D,20210319,000000,72.02,72.13,60.775,63.07,2586240,0
+ALXO.US,D,20210322,000000,64.05,70.97,63.215,69.93,460334,0
+ALXO.US,D,20210323,000000,69.03,69.03,63.56,65.09,329353,0
+ALXO.US,D,20210324,000000,65.11,66.42,62.17,62.84,178856,0
+ALXO.US,D,20210325,000000,61.26,68.51,61.19,67.76,271542,0
+ALXO.US,D,20210326,000000,67.63,68.97,63.73,65.8,200629,0
+ALXO.US,D,20210329,000000,66.93,68.355,65.57,66.21,149919,0
+ALXO.US,D,20210330,000000,66.75,68.7,65.145,68.32,187288,0
+ALXO.US,D,20210331,000000,68.65,74.98,68.65,73.74,188317,0
+ALXO.US,D,20210401,000000,74.43,77.55,73.8,74.18,158908,0
+ALXO.US,D,20210405,000000,75.91,76.5,74.08,75.23,109553,0
+ALXO.US,D,20210406,000000,76.75,77.24,73.6,74.61,145390,0
+ALXO.US,D,20210407,000000,74.45,75.69,69.17,69.18,117349,0
+ALXO.US,D,20210408,000000,69.27,73.28,69.27,72.18,67969,0
+ALXO.US,D,20210409,000000,71.58,71.935,63.5,63.77,199984,0
+ALXO.US,D,20210412,000000,63.77,63.82,57.74,57.95,145861,0
+ALXO.US,D,20210413,000000,58.44,59.5322,55.75,57.09,191265,0
+ALXO.US,D,20210414,000000,57.54,60.71,57,59.8,303403,0
+ALXO.US,D,20210415,000000,60.47,62.48,59,60.35,154747,0
+ALXO.US,D,20210416,000000,60.58,61.89,59.6175,60.73,75860,0
+ALXO.US,D,20210419,000000,60.18,61.245,56.1,56.46,133860,0
+ALXO.US,D,20210420,000000,56.57,58.23,53.59,54.44,231359,0
+ALXO.US,D,20210421,000000,54.97,58.29,53.91,58,122134,0
+ALXO.US,D,20210422,000000,57.59,64.41,57.3101,62.66,264783,0
+ALXO.US,D,20210423,000000,63.63,63.98,61.59,62.87,161879,0
+ALXO.US,D,20210426,000000,64.16,67.65,62.435,67.45,99310,0
+ALXO.US,D,20210427,000000,68,68.44,65.63,66.3,122069,0
+ALXO.US,D,20210428,000000,65.61,69.99,65.1133,69.33,149282,0
+ALXO.US,D,20210429,000000,70,75.35,67.99,71.66,237503,0
+ALXO.US,D,20210430,000000,68.33,69,60.63,62.66,408262,0
+ALXO.US,D,20210503,000000,63.77,63.77,61.3901,62.83,152289,0
+ALXO.US,D,20210504,000000,62.37,64.99,60.05,62.53,237693,0
+ALXO.US,D,20210505,000000,63.2,64.4,61,62.59,227685,0
+ALXO.US,D,20210506,000000,62.96,64.88,61.06,62.8,215269,0
+ALXO.US,D,20210507,000000,63.81,66.33,63.72,64.98,127388,0
+ALXO.US,D,20210510,000000,64.56,64.56,60.26,61.71,184144,0
+ALXO.US,D,20210511,000000,60.03,64.17,59.25,60.6,161725,0
+ALXO.US,D,20210512,000000,59.72,61.61,54.14,54.68,246109,0
+ALXO.US,D,20210513,000000,54.81,57.67,52,52.59,170537,0
+ALXO.US,D,20210514,000000,53.06,56.4,52.8,55.4,143212,0
+ALXO.US,D,20210517,000000,54.59,56.76,53.7704,54.79,86193,0
+ALXO.US,D,20210518,000000,50.05,57.775,49.25,55.79,283085,0
+ALXO.US,D,20210519,000000,54.52,57.04,53.82,55.54,336657,0
+ALXO.US,D,20210520,000000,54.95,58.4,54.4,56.89,169933,0
+ALXO.US,D,20210521,000000,57.96,59.11,53.35,54.51,206010,0
+ALXO.US,D,20210524,000000,55.02,55.66,52.78,53.9,115147,0
+ALXO.US,D,20210525,000000,54.53,55.48,51.92,52.2,170901,0
+ALXO.US,D,20210526,000000,52.83,55.84,52.62,55.01,131925,0
+ALXO.US,D,20210527,000000,55.65,57.36,55.32,56.45,185691,0
+ALXO.US,D,20210528,000000,56.66,58.17,54.89,56.56,162231,0
+ALXO.US,D,20210601,000000,56.84,57.735,54.83,56.33,131861,0
+ALXO.US,D,20210602,000000,56.58,56.83,54.945,55.85,152260,0
+ALXO.US,D,20210603,000000,55.37,56.465,54.97,55.09,88166,0
+ALXO.US,D,20210604,000000,55.47,56.4,54.56,54.86,87969,0
+ALXO.US,D,20210607,000000,55.66,59.81,54.39,58.84,441800,0
+ALXO.US,D,20210608,000000,60.3,61.14,56.69,58.97,164512,0
+ALXO.US,D,20210609,000000,59.36,61.175,58.83,59.93,158324,0
+ALXO.US,D,20210610,000000,59.67,61.95,58.27,61.02,151085,0
+ALXO.US,D,20210611,000000,61.18,61.18,59,59.66,119125,0
+ALXO.US,D,20210614,000000,60.07,62.59,59.35,60.17,243044,0
+ALXO.US,D,20210615,000000,60.17,60.17,56.81,57.81,145909,0
+ALXO.US,D,20210616,000000,58.31,59.89,57.03,59.43,169906,0
+ALXO.US,D,20210617,000000,59.34,61.12,58.01,60.31,168706,0
+ALXO.US,D,20210618,000000,60.14,60.14,56.71,59.29,580518,0
+ALXO.US,D,20210621,000000,59.2,59.39,57.31,59.07,202916,0
+ALXO.US,D,20210622,000000,58.94,59.055,55.79,56.87,149316,0
+ALXO.US,D,20210623,000000,56.57,58.08,53.02,53.96,150377,0
+ALXO.US,D,20210624,000000,54.27,56.625,53.43,55.14,140489,0
+ALXO.US,D,20210625,000000,55.22,57.87,54.31,57.24,384119,0
+ALXO.US,D,20210628,000000,57.69,57.69,53.24,53.35,155625,0
+ALXO.US,D,20210629,000000,53.99,54.21,51.94,52.83,159180,0
+ALXO.US,D,20210630,000000,53.285,55.2,52.182,54.68,165515,0
+ALXO.US,D,20210701,000000,54.77,56.095,54.0786,55.97,128479,0
+ALXO.US,D,20210702,000000,55.96,56.56,54.0801,55.9,103808,0
+ALXO.US,D,20210706,000000,67.5,70,60.75,61.32,1451980,0
+ALXO.US,D,20210707,000000,61.79,62,53.68,54.39,455409,0
+ALXO.US,D,20210708,000000,52.42,56.4244,52.0101,55.32,166066,0
+ALXO.US,D,20210709,000000,55.85,56.505,53.75,56.47,140087,0
+ALXO.US,D,20210712,000000,56.47,57.505,54.595,54.77,92854,0
+ALXO.US,D,20210713,000000,54.87,55.23,53.4,54.66,93895,0
+ALXO.US,D,20210714,000000,54.79,54.79,52.5159,52.99,105429,0
+ALXO.US,D,20210715,000000,53.01,53.8575,51.09,52.51,100520,0
+ALXO.US,D,20210716,000000,53.22,55.09,52.5,54.5,111532,0
+ALXO.US,D,20210719,000000,53,55.605,53,55.06,217860,0
+ALXO.US,D,20210720,000000,55.18,56.41,54.85,56.31,127106,0
+ALXO.US,D,20210721,000000,57.41,58.61,55.675,58.38,114714,0
+ALXO.US,D,20210722,000000,58.09,60.7,56.65,59.94,140414,0
+ALXO.US,D,20210723,000000,59.94,60.955,57.39,59.99,248191,0
+ALXO.US,D,20210726,000000,59.71,61.425,57.08,57.65,745314,0
+ALXO.US,D,20210727,000000,56.18,57.33,55.42,56.36,398658,0
+ALXO.US,D,20210728,000000,55.83,58.27,55.83,58.22,254565,0
+ALXO.US,D,20210729,000000,57.89,59.64,56.325,59.45,482360,0
+ALXO.US,D,20210730,000000,58.55,60,57.085,58.56,197079,0
+ALXO.US,D,20210802,000000,57.95,62.23,57.95,61.14,432519,0
+ALXO.US,D,20210803,000000,60.57,62.01,59.58,61.51,422866,0
+ALXO.US,D,20210804,000000,60.49,64.25,60.49,64.06,431152,0
+ALXO.US,D,20210805,000000,62.63,67.15,62.345,66.72,634785,0
+ALXO.US,D,20210806,000000,65.67,67,63.89,66.5,390221,0
+ALXO.US,D,20210809,000000,65.85,66,64.21,65.3,621374,0
+ALXO.US,D,20210810,000000,65.46,65.46,63.815,65,183308,0
+ALXO.US,D,20210811,000000,65.15,65.93,62.94,65.67,322658,0
+ALXO.US,D,20210812,000000,65.37,66.65,63.81,66.41,166243,0
+ALXO.US,D,20210813,000000,66.95,67.26,64.925,66.66,168024,0
+ALXO.US,D,20210816,000000,66.26,67.2203,65,66.06,227754,0
+ALXO.US,D,20210817,000000,65.34,68.75,64.53,68.49,142660,0
+ALXO.US,D,20210818,000000,68.78,69.07,66.3001,67.27,190173,0
+ALXO.US,D,20210819,000000,66.47,67.4,59.37,59.59,333180,0
+ALXO.US,D,20210820,000000,59.52,62.87,58.8802,62.58,130884,0
+ALXO.US,D,20210823,000000,73.39,77.91,70.25,72.64,2053879,0
+ALXO.US,D,20210824,000000,72.21,74.685,70.46,74.44,488613,0
+ALXO.US,D,20210825,000000,74.4,75,72.4247,74.08,298400,0
+ALXO.US,D,20210826,000000,74.09,76.25,73.48,74,280823,0
+ALXO.US,D,20210827,000000,74.75,77.5,74.03,75.07,228337,0
+ALXO.US,D,20210830,000000,75.5,75.515,72,72.18,137103,0
+ALXO.US,D,20210831,000000,72.68,73.8,69.63,70,198070,0
+ALXO.US,D,20210901,000000,70.84,72.62,70.21,71,186243,0
+ALXO.US,D,20210902,000000,71.39,72.839,70.5,72.64,89427,0
+ALXO.US,D,20210903,000000,73.04,74.4599,70.5,71.97,171917,0
+ALXO.US,D,20210907,000000,71.57,74.93,71.5101,74.82,268414,0
+ALXO.US,D,20210908,000000,74.85,75.08,72.55,73.91,172302,0
+ALXO.US,D,20210909,000000,74,79.69,72.76,76.17,340210,0
+ALXO.US,D,20210910,000000,76.99,78.9994,75.84,77.7,153893,0
+ALXO.US,D,20210913,000000,78.31,79.17,77.005,78.12,130937,0
+ALXO.US,D,20210914,000000,78.27,79.335,77.19,78.06,126904,0
+ALXO.US,D,20210915,000000,78.33,79.31,76.28,78.19,150832,0
+ALXO.US,D,20210916,000000,78.88,80.99,76.86,80.91,100560,0
+ALXO.US,D,20210917,000000,81.19,81.19,76.81,77.81,880212,0
+ALXO.US,D,20210920,000000,75.27,76.66,73.12,74.28,359057,0
+ALXO.US,D,20210921,000000,74.72,76.29,72.45,76,110640,0
+ALXO.US,D,20210922,000000,76.4,78,74.66,77.37,94240,0
+ALXO.US,D,20210923,000000,77.24,78.93,76.721,78.78,66345,0
+ALXO.US,D,20210924,000000,77.85,79.0043,74.96,74.98,75632,0
+ALXO.US,D,20210927,000000,74.96,78.24,73.46,76.87,75427,0
+ALXO.US,D,20210928,000000,76.05,76.7,74.49,74.75,95898,0
+ALXO.US,D,20210929,000000,75.13,75.41,72.46,73.36,104939,0
+ALXO.US,D,20210930,000000,75.03,76.855,73.405,73.86,163682,0
+ALXO.US,D,20211001,000000,73.63,74.89,70.81,74.4,202037,0
+ALXO.US,D,20211004,000000,73.45,74.53,70.4,71.09,145690,0
+ALXO.US,D,20211005,000000,72.04,76.15,71.59,73.9,128044,0
+ALXO.US,D,20211006,000000,72.61,73.97,67.04,68.57,182947,0
+ALXO.US,D,20211007,000000,69.28,71.48,62.35,63.99,291539,0
+ALXO.US,D,20211008,000000,64.09,64.31,60.79,61.19,165574,0
+ALXO.US,D,20211011,000000,61.69,62.0434,60.08,61.21,162185,0
+ALXO.US,D,20211012,000000,61.41,62.4033,58.96,59.55,107429,0
+ALXO.US,D,20211013,000000,59.49,60.14,58.78,58.99,78835,0
+ALXO.US,D,20211014,000000,60.16,61.86,59.04,59.5,117213,0
+ALXO.US,D,20211015,000000,60.71,60.71,58.58,58.99,87082,0
+ALXO.US,D,20211018,000000,58.85,59.93,53.49,54.56,370857,0
+ALXO.US,D,20211019,000000,54.94,55.87,53.775,54.14,117570,0
+ALXO.US,D,20211020,000000,53.71,55.3,53.34,54.88,76089,0
+ALXO.US,D,20211021,000000,54.77,56.0425,53.55,53.83,148647,0
+ALXO.US,D,20211022,000000,53.83,54.42,52.61,54.05,97866,0
+ALXO.US,D,20211025,000000,54.04,55.4,53.175,54.96,164660,0
+ALXO.US,D,20211026,000000,55.53,56.6,53.65,54.9,159206,0
+ALXO.US,D,20211027,000000,55.11,55.85,53.96,55.28,99274,0
+ALXO.US,D,20211028,000000,55.27,57.89,55.27,57.79,73858,0
+ALXO.US,D,20211029,000000,57.38,58.255,55.45,56.04,135685,0
+ALXO.US,D,20211101,000000,56.01,59.31,56.01,58.39,113362,0
+ALXO.US,D,20211102,000000,58.98,59.17,57.09,58.85,111736,0
+ALXO.US,D,20211103,000000,58.51,62.315,58.27,61.93,190896,0
+ALXO.US,D,20211104,000000,62.38,62.38,46.46,52.35,1056267,0
+ALXO.US,D,20211105,000000,53.45,54,48.58,50.96,302044,0
+ALXO.US,D,20211108,000000,51.85,55.17,51.01,52.12,198174,0
+ALXO.US,D,20211109,000000,41.5,42,36.72,40.93,1441326,0
+ALXO.US,D,20211110,000000,41.12,42.69,40.9571,42.21,925806,0
+ALXO.US,D,20211111,000000,42.37,45.58,42.37,43.75,366373,0
+ALXO.US,D,20211112,000000,43.54,46.44,43.01,45.93,264280,0
+ALXO.US,D,20211115,000000,45.31,47.03,44.263,46.39,167063,0
+ALXO.US,D,20211116,000000,45.86,46.71,43.53,44.85,272650,0
+ALXO.US,D,20211117,000000,44.66,45.625,42.61,42.78,215991,0
+ALXO.US,D,20211118,000000,43.24,43.27,40.39,41.07,230037,0
+ALXO.US,D,20211119,000000,41.14,41.14,37.19,38.27,476412,0
+ALXO.US,D,20211122,000000,38.45,39.62,36.45,36.71,619090,0
+ALXO.US,D,20211123,000000,36.9,37.36,35.31,35.95,473423,0
+ALXO.US,D,20211124,000000,35.4,36.62,34.98,36.32,138398,0
+ALXO.US,D,20211126,000000,35.65,36.245,32.65,33.59,467806,0
+ALXO.US,D,20211129,000000,34.56,35.14,33.02,33.03,238422,0
+ALXO.US,D,20211130,000000,32.69,33.43,31.59,32.16,343198,0
+ALXO.US,D,20211201,000000,33.08,34.12,30.64,30.64,343398,0
+ALXO.US,D,20211202,000000,30.67,31.78,29.63,31.01,1185112,0
+ALXO.US,D,20211203,000000,31.06,31.22,29.05,29.35,442914,0
+ALXO.US,D,20211206,000000,29.15,31.67,28.0401,31.56,283734,0
+ALXO.US,D,20211207,000000,32.07,33.85,30.27,32.86,506840,0
+ALXO.US,D,20211208,000000,32.22,34.415,32.0101,33.1,1377335,0
+ALXO.US,D,20211209,000000,32.92,33.38,30.47,30.5,913795,0
+ALXO.US,D,20211210,000000,30.96,32.19,30.12,31.08,335556,0
+ALXO.US,D,20211213,000000,30.29,30.6699,21.81,23.56,2307590,0
+ALXO.US,D,20211214,000000,22.85,24.87,22.41,24,540320,0
+ALXO.US,D,20211215,000000,22.8566,25.19,22.8566,24.76,467536,0
+ALXO.US,D,20211216,000000,24.64,24.83,22.62,22.87,316509,0
+ALXO.US,D,20211217,000000,22.84,24.64,22.36,23.89,1816233,0
+ALXO.US,D,20211220,000000,23.05,23.445,21.62,22.52,536520,0
+ALXO.US,D,20211221,000000,22.76,23.52,22.29,22.91,502764,0
+ALXO.US,D,20211222,000000,21.625,22.55,20.31,22.28,419424,0
+ALXO.US,D,20211223,000000,22.22,23.78,21.45,23.26,383428,0
+ALXO.US,D,20211227,000000,23.26,23.26,21.88,22.36,222335,0
+ALXO.US,D,20211228,000000,22.28,23.3805,22.16,22.26,170941,0
+ALXO.US,D,20211229,000000,22.44,22.57,21.59,21.93,183798,0
+ALXO.US,D,20211230,000000,21.92,23.2,21.7,21.93,267048,0
+ALXO.US,D,20211231,000000,22.09,22.5,21.31,21.49,299890,0
+ALXO.US,D,20220103,000000,21.96,22.4,20.88,22.06,211671,0
+ALXO.US,D,20220104,000000,22.05,22.05,20.38,20.82,249115,0
+ALXO.US,D,20220105,000000,20.83,21.57,19.73,19.99,343785,0
+ALXO.US,D,20220106,000000,20.26,20.495,19.165,19.57,219724,0
+ALXO.US,D,20220107,000000,19.42,20.12,18.87,19.19,386224,0
+ALXO.US,D,20220110,000000,19.41,19.92,18.47,19.74,656475,0
+ALXO.US,D,20220111,000000,19.54,22.08,19.54,20.52,581648,0
+ALXO.US,D,20220112,000000,20.92,21.28,18.83,18.97,1211259,0
+ALXO.US,D,20220113,000000,18.97,20.28,18.36,18.43,430868,0
+ALXO.US,D,20220114,000000,18.2,18.82,17.05,18.5,873490,0
+ALXO.US,D,20220118,000000,18.05,18.43,16.61,16.78,602532,0
+ALXO.US,D,20220119,000000,16.9,17.79,16.66,16.72,371077,0
+ALXO.US,D,20220120,000000,16.93,17.92,15.93,16.07,614771,0
+ALXO.US,D,20220121,000000,15.81,16.39,15.24,15.44,602276,0
+ALXO.US,D,20220124,000000,15.87,16.54,14.565,16.03,860092,0
+ALXO.US,D,20220125,000000,15.64,16.25,15.16,15.71,385890,0
+ALXO.US,D,20220126,000000,14.78,16.09,14.49,14.67,1502872,0
+ALXO.US,D,20220127,000000,15.13,15.13,13.91,14.36,905960,0
+ALXO.US,D,20220128,000000,14.1,15.23,13.73,15.2,621625,0
+ALXO.US,D,20220131,000000,15.2,16.04,15.2,16,536700,0
+ALXO.US,D,20220201,000000,16.12,16.57,15.46,16.31,826026,0
+ALXO.US,D,20220202,000000,16.45,16.45,14.31,14.38,793590,0
+ALXO.US,D,20220203,000000,14.03,14.67,13.47,13.65,800709,0
+ALXO.US,D,20220204,000000,13.76,13.88,13.22,13.68,424800,0
+ALXO.US,D,20220207,000000,13.84,14.5,13.66,14.1,581505,0
+ALXO.US,D,20220208,000000,14.02,14.2,13.55,13.85,704753,0
+ALXO.US,D,20220209,000000,14.12,15.74,14.12,15.34,581723,0
+ALXO.US,D,20220210,000000,14.77,16.37,14.4,15.24,714750,0
+ALXO.US,D,20220211,000000,15.55,15.81,14.725,15,452043,0
+ALXO.US,D,20220214,000000,14.75,15.42,14.58,14.97,732734,0
+ALXO.US,D,20220215,000000,15.35,16,15.285,15.69,630957,0
+ALXO.US,D,20220216,000000,15.51,15.51,14.86,15.19,188544,0
+ALXO.US,D,20220217,000000,14.9,15.53,14.72,14.9,556110,0
+ALXO.US,D,20220218,000000,14.82,15.16,14.58,15,369324,0
+ALXO.US,D,20220222,000000,14.69,15.9218,14.49,15.59,565053,0
+ALXO.US,D,20220223,000000,15.75,16.01,15.35,15.75,767502,0
+ALXO.US,D,20220224,000000,14.93,16.47,14.5,16.39,645260,0
+ALXO.US,D,20220225,000000,16.51,17.09,15.92,16.85,470809,0
+ALXO.US,D,20220228,000000,16.72,18.35,16.45,18.12,448295,0
+ALXO.US,D,20220301,000000,17.52,18.875,17.52,18.14,421806,0
+ALXO.US,D,20220302,000000,17.69,18.89,17.57,18.86,292940,0
+ALXO.US,D,20220303,000000,18.97,19.373,17.19,17.42,347953,0
+ALXO.US,D,20220304,000000,17.32,17.68,16.605,16.63,338108,0
+ALXO.US,D,20220307,000000,16.65,17.67,16.55,17.15,207650,0
+ALXO.US,D,20220308,000000,16.93,18.54,16.86,17.57,259333,0
+ALXO.US,D,20220309,000000,17.88,18.86,17.8148,18.63,281130,0
+ALXO.US,D,20220310,000000,18.31,18.9,18.17,18.69,255651,0
+ALXO.US,D,20220311,000000,18.59,19.15,18.09,18.13,261071,0
+ALXO.US,D,20220314,000000,17.97,18.055,15.43,15.79,548936,0
+ALXO.US,D,20220315,000000,16.1,16.99,15.73,16.6,520404,0
+ALXO.US,D,20220316,000000,17.01,18.34,16.84,18.32,377876,0
+ALXO.US,D,20220317,000000,18.38,19.03,17.29,19,354805,0
+ALXO.US,D,20220318,000000,19.04,20.4,18.68,20,1107509,0
+ALXO.US,D,20220321,000000,19.93,20.03,17.845,17.93,289153,0
+ALXO.US,D,20220322,000000,18.1,18.97,17.89,18.88,268866,0
+ALXO.US,D,20220323,000000,18.57,19.665,18.42,18.54,217354,0
+ALXO.US,D,20220324,000000,18.69,18.94,18.18,18.87,139993,0
+ALXO.US,D,20220325,000000,18.83,18.83,17.81,17.95,399298,0
+ALXO.US,D,20220328,000000,17.89,18.65,17.23,17.75,214051,0
+ALXO.US,D,20220329,000000,18,18.895,18,18.62,283916,0
+ALXO.US,D,20220330,000000,18.46,18.96,17.21,17.31,277664,0
+ALXO.US,D,20220331,000000,17.35,17.69,16.8,16.9,291798,0
+ALXO.US,D,20220401,000000,17.14,18.24,16.9,18.18,880443,0
+ALXO.US,D,20220404,000000,18.48,19.5,17.83,19.46,343080,0
+ALXO.US,D,20220405,000000,19.45,19.8461,18.43,18.77,411237,0
+ALXO.US,D,20220406,000000,18.48,19.25,18.31,19.06,186698,0
+ALXO.US,D,20220407,000000,18.98,19.23,17.35,17.67,174540,0
+ALXO.US,D,20220408,000000,17.57,17.83,16.66,16.93,209563,0
+ALXO.US,D,20220411,000000,16.73,17.22,16.25,16.79,274723,0
+ALXO.US,D,20220412,000000,17.23,18.48,17.02,17.21,244168,0
+ALXO.US,D,20220413,000000,17.24,18.09,16.55,17.96,382661,0
+ALXO.US,D,20220414,000000,17.88,17.88,15.9901,16.01,180605,0
+ALXO.US,D,20220418,000000,15.92,16.265,14.77,14.9,280365,0
+ALXO.US,D,20220419,000000,14.86,16.015,14.75,15.56,230314,0
+ALXO.US,D,20220420,000000,15.38,15.97,14.82,15.85,192672,0
+ALXO.US,D,20220421,000000,16.16,16.31,14.53,14.64,278791,0
+ALXO.US,D,20220422,000000,14.52,15.04,14.06,14.4,271647,0
+ALXO.US,D,20220425,000000,14.23,15.19,14.23,15.11,238218,0
+ALXO.US,D,20220426,000000,14.95,15.21,13.81,13.96,403611,0
+ALXO.US,D,20220427,000000,13.96,14.47,13.575,13.66,317514,0
+ALXO.US,D,20220428,000000,13.88,14,12.615,13.83,300846,0
+ALXO.US,D,20220429,000000,13.62,14.07,12.7,12.78,228443,0
+ALXO.US,D,20220502,000000,12.68,13.56,12.535,13,451327,0
+ALXO.US,D,20220503,000000,13.04,13.135,12.31,12.63,243055,0
+ALXO.US,D,20220504,000000,12.65,12.665,11.29,12.17,464869,0
+ALXO.US,D,20220505,000000,11.99,12.15,10.6,11.05,452272,0
+ALXO.US,D,20220506,000000,10.92,11.2,10.06,10.51,341445,0
+ALXO.US,D,20220509,000000,10.08,10.54,9.155,9.3,426810,0
+ALXO.US,D,20220510,000000,11.75,11.75,9.25,9.8,644877,0
+ALXO.US,D,20220511,000000,9.71,10.04,8.47,8.58,882390,0
+ALXO.US,D,20220512,000000,8.41,9.61,8.3101,9,600072,0
+ALXO.US,D,20220513,000000,9.36,9.89,9.01,9.66,650552,0
+ALXO.US,D,20220516,000000,9.68,10.1899,9.47,9.58,273615,0
+ALXO.US,D,20220517,000000,9.95,10.15,9.55,9.75,488298,0
+ALXO.US,D,20220518,000000,9.32,9.61,8.42,8.64,344903,0
+ALXO.US,D,20220519,000000,8.66,9.1,8.42,8.76,354884,0
+ALXO.US,D,20220520,000000,9.02,9.14,8.155,8.75,396893,0
+ALXO.US,D,20220523,000000,8.85,8.99,8.36,8.46,234110,0
+ALXO.US,D,20220524,000000,8.24,8.43,7.65,7.75,369058,0
+ALXO.US,D,20220525,000000,7.73,8.08,7.59,7.9,311458,0
+ALXO.US,D,20220526,000000,7.86,8.14,7.7,7.94,346292,0
+ALXO.US,D,20220527,000000,7.92,8.18,7.6004,8.05,418625,0
+ALXO.US,D,20220531,000000,8,8.24,7.22,7.67,760627,0
+ALXO.US,D,20220601,000000,7.79,7.93,7.3825,7.42,436904,0
+ALXO.US,D,20220602,000000,7.35,7.63,7.24,7.48,287461,0
+ALXO.US,D,20220603,000000,7.48,7.71,7.26,7.6,470699,0
+ALXO.US,D,20220606,000000,7.72,7.84,7.03,7.15,505275,0
+ALXO.US,D,20220607,000000,7.06,7.84,7.01,7.75,533614,0
+ALXO.US,D,20220608,000000,7.68,8.26,7.66,7.98,510360,0
+ALXO.US,D,20220609,000000,7.87,8.01,7.6,7.78,606903,0
+ALXO.US,D,20220610,000000,7.6,7.64,6.78,6.785,580579,0
+ALXO.US,D,20220613,000000,6.46,6.58,5.82,6.46,881501,0
+ALXO.US,D,20220614,000000,6.54,6.65,6.25,6.63,457152,0
+ALXO.US,D,20220615,000000,6.57,6.88,6.39,6.67,985451,0
+ALXO.US,D,20220616,000000,6.43,6.67,5.83,5.89,777356,0
+ALXO.US,D,20220617,000000,6,6.61,6,6.47,3420797,0
+ALXO.US,D,20220621,000000,6.59,6.98,6.59,6.74,733158,0
+ALXO.US,D,20220622,000000,6.56,7.16,6.56,6.79,426734,0
+ALXO.US,D,20220623,000000,6.85,7.45,6.85,7.45,202923,0
+ALXO.US,D,20220624,000000,7.55,8.11,7.26,8,1944121,0
+ALXO.US,D,20220627,000000,7.89,8.31,7.55,8.18,331447,0
+ALXO.US,D,20220628,000000,8.17,8.2855,7.84,8.06,288043,0
+ALXO.US,D,20220629,000000,8.12,8.225,7.72,8.1,338699,0
+ALXO.US,D,20220630,000000,7.86,8.19,7.81,8.09,229663,0
+ALXO.US,D,20220701,000000,8.07,8.31,8.05,8.23,197141,0
+ALXO.US,D,20220705,000000,8.07,9.17,7.9903,9.15,320450,0
+ALXO.US,D,20220706,000000,9.13,9.48,9.0206,9.41,256329,0
+ALXO.US,D,20220707,000000,9.45,9.95,9.31,9.76,220986,0
+ALXO.US,D,20220708,000000,9.46,9.84,9.36,9.75,173385,0
+ALXO.US,D,20220711,000000,9.74,9.98,9.14,9.26,208174,0
+ALXO.US,D,20220712,000000,9.31,10.24,8.78,10.14,790494,0
+ALXO.US,D,20220713,000000,9.93,10.93,9.72,10.86,224678,0
+ALXO.US,D,20220714,000000,10.67,11.28,10.24,10.47,161742,0
+ALXO.US,D,20220715,000000,10.71,10.71,10.04,10.36,151423,0
+ALXO.US,D,20220718,000000,10.5,10.74,10.33,10.37,190050,0
+ALXO.US,D,20220719,000000,10.59,10.88,10.27,10.62,156720,0
+ALXO.US,D,20220720,000000,10.77,11.55,10.62,11.51,197042,0
+ALXO.US,D,20220721,000000,11.51,12.16,11.405,11.98,220984,0
+ALXO.US,D,20220722,000000,12.09,12.09,11.32,11.65,324742,0
+ALXO.US,D,20220725,000000,11.59,11.59,11.08,11.55,210342,0
+ALXO.US,D,20220726,000000,11.42,11.95,11.12,11.81,175252,0
+ALXO.US,D,20220727,000000,12,12.16,11.755,11.97,130368,0
+ALXO.US,D,20220728,000000,11.93,11.96,10.74,11.04,312809,0
+ALXO.US,D,20220729,000000,10.92,10.94,9.65,9.68,239976,0
+ALXO.US,D,20220801,000000,9.88,10.02,9.31,9.42,250355,0
+ALXO.US,D,20220802,000000,9.27,9.9252,9.16,9.83,134701,0
+ALXO.US,D,20220803,000000,10.03,10.54,9.98,10.19,144669,0
+ALXO.US,D,20220804,000000,10.26,11.02,10.26,10.86,252484,0
+ALXO.US,D,20220805,000000,10.59,11.685,10.05,11.47,674180,0
+ALXO.US,D,20220808,000000,11.59,11.94,11.33,11.76,257595,0
+ALXO.US,D,20220809,000000,11.39,11.89,11.09,11.77,321277,0
+ALXO.US,D,20220810,000000,12.07,12.84,11.62,12.79,200533,0
+ALXO.US,D,20220811,000000,13.03,13.98,12.72,12.98,140129,0
+ALXO.US,D,20220812,000000,13.18,14.57,13.047,14.52,141601,0
+ALXO.US,D,20220815,000000,14.31,15.29,14.31,15.14,168695,0
+ALXO.US,D,20220816,000000,15.02,15.39,14.5,14.62,321101,0
+ALXO.US,D,20220817,000000,14.33,14.85,13.71,14.38,271831,0
+ALXO.US,D,20220818,000000,14.22,14.605,13.3558,14.44,468803,0
+ALXO.US,D,20220819,000000,14.13,14.32,13.66,13.86,161069,0
+ALXO.US,D,20220822,000000,13.5,13.8825,13.17,13.41,132341,0
+ALXO.US,D,20220823,000000,13.44,13.99,13.33,13.66,121216,0
+ALXO.US,D,20220824,000000,13.58,14.145,13.18,13.95,135003,0
+ALXO.US,D,20220825,000000,14.09,14.35,13.62,13.93,222683,0
+ALXO.US,D,20220826,000000,13.9,13.94,13.22,13.25,220898,0
+ALXO.US,D,20220829,000000,13.22,13.57,12.8,13.3,298729,0
+ALXO.US,D,20220830,000000,13.52,13.71,12.73,12.9,148691,0
+ALXO.US,D,20220831,000000,13,13.1281,12.66,13,157371,0
+ALXO.US,D,20220901,000000,12.94,13.3492,12.7,13.19,276659,0
+ALXO.US,D,20220902,000000,13.46,13.89,13.08,13.34,224622,0
+ALXO.US,D,20220906,000000,13.3,13.3,11.845,11.88,183933,0
+ALXO.US,D,20220907,000000,11.73,12.37,11.73,12.11,116388,0
+ALXO.US,D,20220908,000000,11.89,13.63,11.89,13.6,195385,0
+ALXO.US,D,20220909,000000,13.7,13.97,13.06,13.08,121917,0
+ALXO.US,D,20220912,000000,13.02,13.26,12.47,13.01,94648,0
+ALXO.US,D,20220913,000000,12.46,12.565,12.185,12.45,161128,0
+ALXO.US,D,20220914,000000,12.36,12.885,12.27,12.44,143281,0
+ALXO.US,D,20220915,000000,12.28,12.94,11.955,12.64,124663,0
+ALXO.US,D,20220916,000000,12.24,12.99,11.88,12.18,223054,0
+ALXO.US,D,20220919,000000,12.03,12.03,10.97,11.02,192713,0
+ALXO.US,D,20220920,000000,10.87,11.22,10.33,10.99,78284,0
+ALXO.US,D,20220921,000000,10.99,11.18,10.47,10.54,75100,0
+ALXO.US,D,20220922,000000,10.41,10.68,9.89,10.58,110463,0
+ALXO.US,D,20220923,000000,10.33,10.56,9.71,9.79,152326,0
+ALXO.US,D,20220926,000000,9.75,10.28,9.59,9.63,154458,0
+ALXO.US,D,20220927,000000,9.82,9.91,9.1,9.48,200386,0
+ALXO.US,D,20220928,000000,9.71,10.205,9.71,9.94,118644,0
+ALXO.US,D,20220929,000000,9.71,9.93,9.2,9.5,115810,0
+ALXO.US,D,20220930,000000,9.59,10.26,9.35,9.57,163564,0
+ALXO.US,D,20221003,000000,9.75,9.845,9.33,9.72,161911,0
+ALXO.US,D,20221004,000000,9.94,10.76,9.94,10.52,190110,0
+ALXO.US,D,20221005,000000,10.28,10.55,9.89,10.5,93679,0
+ALXO.US,D,20221006,000000,10.45,10.7,10.17,10.53,82411,0
+ALXO.US,D,20221007,000000,10.34,10.685,9.96,10.01,237140,0
+ALXO.US,D,20221010,000000,10.08,10.15,9.7644,9.88,95095,0
+ALXO.US,D,20221011,000000,9.79,10.605,9.75,10.44,174548,0
+ALXO.US,D,20221012,000000,10.51,10.91,9.81,10.85,400467,0
+ALXO.US,D,20221013,000000,10.52,11.51,10.355,11.4,110414,0
+ALXO.US,D,20221014,000000,11.52,11.7,10.92,10.99,81910,0
+ALXO.US,D,20221017,000000,11.12,11.62,11,11.49,95663,0
+ALXO.US,D,20221018,000000,11.87,12.04,11.39,11.8,69895,0
+ALXO.US,D,20221019,000000,11.66,12.01,11.05,11.39,180102,0
+ALXO.US,D,20221020,000000,11.47,11.675,11.28,11.38,109649,0
+ALXO.US,D,20221021,000000,11.45,11.85,11.43,11.71,222138,0
+ALXO.US,D,20221024,000000,11.87,11.9,11.35,11.6,93890,0
+ALXO.US,D,20221025,000000,11.63,12.28,11.59,12.04,145719,0
+ALXO.US,D,20221026,000000,12.11,13.27,12.11,12.49,203267,0
+ALXO.US,D,20221027,000000,12.56,12.695,11.89,11.89,395808,0
+ALXO.US,D,20221028,000000,12.01,12.53,11.61,12.51,98717,0
+ALXO.US,D,20221031,000000,12.58,12.58,12.11,12.14,111437,0
+ALXO.US,D,20221101,000000,12.33,13.05,12.27,12.89,185569,0
+ALXO.US,D,20221102,000000,12.89,13.4,12.18,12.81,108692,0
+ALXO.US,D,20221103,000000,12.76,13.23,12.4913,12.64,85912,0
+ALXO.US,D,20221104,000000,12.79,12.79,11.7,12.21,103948,0
+ALXO.US,D,20221107,000000,12.18,12.74,11.91,12.65,147050,0
+ALXO.US,D,20221108,000000,12.83,13.03,12.15,12.5,253300,0
+ALXO.US,D,20221109,000000,12.63,12.66,12.05,12.42,225932,0
+ALXO.US,D,20221110,000000,13.01,13.64,12.18,12.61,159016,0
+ALXO.US,D,20221111,000000,12.61,13.51,12.595,12.79,213165,0
+ALXO.US,D,20221114,000000,12.7,12.965,11.71,12.38,351630,0
+ALXO.US,D,20221115,000000,12.57,12.77,11.47,11.6,129091,0
+ALXO.US,D,20221116,000000,11.59,12.095,10.75,11,365255,0
+ALXO.US,D,20221117,000000,10.83,10.9599,10.11,10.58,183131,0
+ALXO.US,D,20221118,000000,10.85,11.2856,10.42,10.52,88399,0
+ALXO.US,D,20221121,000000,10.51,10.775,10.34,10.48,96871,0
+ALXO.US,D,20221122,000000,10.49,10.81,10.2,10.71,59623,0
+ALXO.US,D,20221123,000000,10.61,10.875,10.465,10.62,40785,0
+ALXO.US,D,20221125,000000,10.61,10.795,10.45,10.68,30146,0
+ALXO.US,D,20221128,000000,10.61,10.965,9.7,10.07,164559,0
+ALXO.US,D,20221129,000000,10,10.99,10,10.8,119673,0
+ALXO.US,D,20221130,000000,10.9,11.2,10.475,11.1,82478,0
+ALXO.US,D,20221201,000000,11.14,11.67,10.82,11.08,46608,0
+ALXO.US,D,20221202,000000,10.79,11.39,10.21,11.35,80792,0
+ALXO.US,D,20221205,000000,11.33,11.92,11.2,11.84,74492,0
+ALXO.US,D,20221206,000000,11.86,11.86,10.52,10.57,139658,0
+ALXO.US,D,20221207,000000,10.48,10.7511,10.15,10.61,95427,0
+ALXO.US,D,20221208,000000,10.62,11.21,10.17,10.86,71940,0
+ALXO.US,D,20221209,000000,10.99,10.99,10.57,10.75,123208,0
+ALXO.US,D,20221212,000000,10.85,11.95,10.585,11.3,136083,0
+ALXO.US,D,20221213,000000,11.58,11.61,10.93,11.46,58663,0
+ALXO.US,D,20221214,000000,11.48,12.33,11.07,11.22,83226,0
+ALXO.US,D,20221215,000000,11.04,11.47,10.45,10.56,59624,0
+ALXO.US,D,20221216,000000,10.4,10.56,9.934,10.43,142182,0
+ALXO.US,D,20221219,000000,10.4,10.4,9.37,9.51,83002,0
+ALXO.US,D,20221220,000000,9.39,10.22,9.225,10.06,151341,0
+ALXO.US,D,20221221,000000,10.24,10.99,10,10.59,120473,0
+ALXO.US,D,20221222,000000,10.49,10.6,9.19,10.3,164650,0
+ALXO.US,D,20221223,000000,10.19,11.26,10.175,11.14,155641,0
+ALXO.US,D,20221227,000000,11.1,11.34,10.345,10.74,369157,0
+ALXO.US,D,20221228,000000,10.7,11.46,10.7,11.15,195246,0
+ALXO.US,D,20221229,000000,11.07,11.655,10.95,11.46,148078,0
+ALXO.US,D,20221230,000000,11.41,11.665,10.93,11.27,302888,0
+ALXO.US,D,20230103,000000,11.22,11.715,10.75,11.2,341113,0
+ALXO.US,D,20230104,000000,11.35,11.89,10.75,11.71,99568,0
+ALXO.US,D,20230105,000000,11.83,11.95,11.15,11.7,89329,0
+ALXO.US,D,20230106,000000,11.77,11.77,10.88,10.95,260270,0
+ALXO.US,D,20230109,000000,11.02,11.35,10.02,10.48,1059166,0
+ALXO.US,D,20230110,000000,10.45,10.915,8.71,9.47,429577,0
+ALXO.US,D,20230111,000000,9.37,9.6399,8.64,8.91,412999,0
+ALXO.US,D,20230112,000000,8.84,9.27,8.23,9.18,375113,0
+ALXO.US,D,20230113,000000,9.13,10.845,9.13,10.01,211820,0
+ALXO.US,D,20230117,000000,9.99,9.99,9.19,9.6,176230,0
+ALXO.US,D,20230118,000000,9.68,9.8386,9.12,9.47,255515,0
+ALXO.US,D,20230119,000000,9.44,9.645,9.24,9.27,174134,0
+ALXO.US,D,20230120,000000,9.48,9.48,8.86,9.03,114976,0
+ALXO.US,D,20230123,000000,9.03,9.16,8.88,9.11,77916,0
+ALXO.US,D,20230124,000000,9.08,9.4174,8.93,9.34,100441,0
+ALXO.US,D,20230125,000000,9.17,9.78,9.08,9.55,147251,0
+ALXO.US,D,20230126,000000,9.75,9.89,9.23,9.4,122074,0
+ALXO.US,D,20230127,000000,9.34,9.6,9.1,9.18,126817,0
+ALXO.US,D,20230130,000000,9.16,9.36,8.85,9.28,101033,0
+ALXO.US,D,20230131,000000,9.28,9.69,9.14,9.3,113186,0
+ALXO.US,D,20230201,000000,9.35,9.64,8.68,9.16,156595,0
+ALXO.US,D,20230202,000000,9.16,9.35,8.92,9.23,87371,0
+ALXO.US,D,20230203,000000,9.09,9.16,8.63,8.72,189168,0
+ALXO.US,D,20230206,000000,8.71,9.74,8.71,9.31,144891,0
+ALXO.US,D,20230207,000000,9.27,9.3088,8.81,8.96,69164,0
+ALXO.US,D,20230208,000000,8.94,8.96,8.26,8.32,303748,0
+ALXO.US,D,20230209,000000,8.37,8.52,7.88,8.13,134522,0
+ALXO.US,D,20230210,000000,8.08,8.24,7.74,8.17,182693,0
+ALXO.US,D,20230213,000000,8.24,8.28,7.8,8.12,110938,0
+ALXO.US,D,20230214,000000,8.12,8.26,7.81,8.05,82518,0
+ALXO.US,D,20230215,000000,7.92,7.99,7.61,7.76,129323,0
+ALXO.US,D,20230216,000000,7.76,8,7.27,7.47,133346,0
+ALXO.US,D,20230217,000000,7.6,7.7,7.37,7.64,120889,0
+ALXO.US,D,20230221,000000,7.59,7.62,7.085,7.11,216660,0
+ALXO.US,D,20230222,000000,7.09,7.22,6.93,7.15,98193,0
+ALXO.US,D,20230223,000000,7.15,7.27,6.84,6.97,163276,0
+ALXO.US,D,20230224,000000,6.87,6.9499,6.455,6.56,189402,0
+ALXO.US,D,20230227,000000,6.68,6.83,6.56,6.68,122997,0
+ALXO.US,D,20230228,000000,6.77,6.9,6.51,6.62,151729,0
+ALXO.US,D,20230301,000000,6.74,6.81,6.47,6.53,132324,0
+ALXO.US,D,20230302,000000,6.45,6.5,6.285,6.47,325645,0
+ALXO.US,D,20230303,000000,6.51,6.7062,6.46,6.52,158817,0
+ALXO.US,D,20230306,000000,6.5,6.59,6.28,6.49,127012,0
+ALXO.US,D,20230307,000000,6.45,6.59,6.37,6.39,106114,0
+ALXO.US,D,20230308,000000,6.4,6.44,6.14,6.24,133779,0
+ALXO.US,D,20230309,000000,6.3,6.33,5.68,5.87,160309,0
+ALXO.US,D,20230310,000000,5.79,5.81,5.095,5.39,387036,0
+ALXO.US,D,20230313,000000,5.3,5.99,5.2,5.63,746463,0
+ALXO.US,D,20230314,000000,5.74,5.86,5.09,5.25,259509,0
+ALXO.US,D,20230315,000000,5.21,5.41,4.69,5.19,344600,0
+ALXO.US,D,20230316,000000,5.14,5.17,4.955,5,375212,0
+ALXO.US,D,20230317,000000,4.95,5.03,4.66,4.77,401229,0
+ALXO.US,D,20230320,000000,4.79,4.855,4.52,4.61,303512,0
+ALXO.US,D,20230321,000000,4.73,5.0691,4.7,4.81,1073953,0
+ALXO.US,D,20230322,000000,4.85,5,4.675,4.8,247564,0
+ALXO.US,D,20230323,000000,4.84,4.91,4.67,4.87,335343,0
+ALXO.US,D,20230324,000000,4.83,4.93,4.57,4.66,229361,0
+ALXO.US,D,20230327,000000,4.67,5.04,4.61,4.99,209657,0
+ALXO.US,D,20230328,000000,4.96,5.08,4.8,4.87,213674,0
+ALXO.US,D,20230329,000000,4.9,5.06,4.83,5,231444,0
+ALXO.US,D,20230330,000000,5.03,5.22,4.44,4.56,185296,0
+ALXO.US,D,20230331,000000,4.58,4.7,4.4925,4.52,168399,0
+ALXO.US,D,20230403,000000,4.59,4.73,4.43,4.61,206020,0
+ALXO.US,D,20230404,000000,4.61,4.61,4.23,4.37,195204,0
+ALXO.US,D,20230405,000000,4.38,4.63,4.3,4.38,137478,0
+ALXO.US,D,20230406,000000,4.38,4.54,4.3,4.45,86637,0
+ALXO.US,D,20230410,000000,4.42,4.54,4.27,4.44,100013,0
+ALXO.US,D,20230411,000000,4.44,4.69,4.32,4.63,120480,0
+ALXO.US,D,20230412,000000,4.68,4.96,4.6,4.64,156257,0
+ALXO.US,D,20230413,000000,4.65,5.03,4.6,4.95,289449,0
+ALXO.US,D,20230414,000000,4.97,5.02,4.76,4.8,85614,0
+ALXO.US,D,20230417,000000,4.8,4.92,4.48,4.85,249239,0
+ALXO.US,D,20230418,000000,4.88,5.155,4.52,4.66,109840,0
+ALXO.US,D,20230419,000000,4.57,5.0227,4.57,4.96,1201769,0
+ALXO.US,D,20230420,000000,4.96,5.04,4.73,5,1259910,0
+ALXO.US,D,20230421,000000,4.98,6.34,4.98,6,1285779,0
+ALXO.US,D,20230424,000000,6.03,6.18,5.22,5.47,566434,0
+ALXO.US,D,20230425,000000,5.45,6.15,5.435,5.49,479728,0
+ALXO.US,D,20230426,000000,5.54,5.8774,5.12,5.66,290913,0
+ALXO.US,D,20230427,000000,5.68,5.81,5.48,5.58,167992,0
+ALXO.US,D,20230428,000000,5.58,6.03,5.3585,5.94,212487,0
+ALXO.US,D,20230501,000000,6.06,6.59,5.915,6.49,422396,0
+ALXO.US,D,20230502,000000,6.59,6.712,5.76,5.785,332205,0
+ALXO.US,D,20230503,000000,5.81,6.15,5.7477,6.12,285775,0
+ALXO.US,D,20230504,000000,6.1,6.45,5.97,6.35,257676,0
+ALXO.US,D,20230505,000000,6.41,6.68,6.295,6.37,208845,0
+ALXO.US,D,20230508,000000,6.4,6.4,5.98,6.13,273058,0
+ALXO.US,D,20230509,000000,5.95,6.56,5.9101,6.52,197423,0
+ALXO.US,D,20230510,000000,6.6,6.72,6.27,6.49,247862,0
+ALXO.US,D,20230511,000000,6.48,6.6899,6.17,6.27,197503,0
+ALXO.US,D,20230512,000000,6.49,6.9799,6.41,6.53,415811,0
+ALXO.US,D,20230515,000000,6.6,6.815,6.46,6.46,187790,0
+ALXO.US,D,20230516,000000,6.38,6.38,5.97,6.035,220835,0
+ALXO.US,D,20230517,000000,6.06,6.375,5.95,6.31,103953,0
+ALXO.US,D,20230518,000000,6.25,6.34,5.76,6.01,155703,0
+ALXO.US,D,20230519,000000,6.09,6.5169,6.04,6.39,165589,0
+ALXO.US,D,20230522,000000,6.41,6.78,6.3001,6.5,169931,0
+ALXO.US,D,20230523,000000,6.5,7.28,6.5,6.81,223228,0
+ALXO.US,D,20230524,000000,6.76,7.02,6.35,6.66,210895,0
+ALXO.US,D,20230525,000000,6.5,6.71,6.47,6.51,251391,0
+ALXO.US,D,20230526,000000,6.5,6.89,6.485,6.81,209637,0
+ALXO.US,D,20230530,000000,6.81,7.12,6.6,6.68,171290,0
+ALXO.US,D,20230531,000000,6.7,6.79,6.615,6.67,653358,0
+ALXO.US,D,20230601,000000,6.71,7.64,6.71,7.38,440434,0
+ALXO.US,D,20230602,000000,7.61,8.48,7.455,8.32,305303,0
+ALXO.US,D,20230605,000000,8.25,8.616,8.0215,8.43,267756,0
+ALXO.US,D,20230606,000000,8.43,8.94,8.17,8.35,300062,0
+ALXO.US,D,20230607,000000,8.38,8.4,8.02,8.22,134685,0
+ALXO.US,D,20230608,000000,8.22,8.22,7.86,7.94,136405,0
+ALXO.US,D,20230609,000000,8,8.16,7.86,8,175107,0
+ALXO.US,D,20230612,000000,7.73,9,7.72,8.75,314218,0
+ALXO.US,D,20230613,000000,8.94,9.61,8.76,9.35,250863,0
+ALXO.US,D,20230614,000000,9.24,9.55,9.1001,9.22,208558,0
+ALXO.US,D,20230615,000000,9.16,9.94,9.04,9.56,217323,0
+ALXO.US,D,20230616,000000,9.68,10.16,9.39,9.43,308190,0
+ALXO.US,D,20230620,000000,9.37,9.5,8,8.14,796093,0
+ALXO.US,D,20230621,000000,8.09,8.252,7.29,7.31,327447,0
+ALXO.US,D,20230622,000000,7.27,7.31,6.9,7.21,320012,0
+ALXO.US,D,20230623,000000,7.15,7.82,7.08,7.75,407193,0
+ALXO.US,D,20230626,000000,7.66,7.82,7.37,7.37,166591,0
+ALXO.US,D,20230627,000000,7.35,7.35,6.88,7.22,120767,0
+ALXO.US,D,20230628,000000,7.21,7.31,7.06,7.28,69553,0
+ALXO.US,D,20230629,000000,7.26,7.54,7.13,7.33,212977,0
+ALXO.US,D,20230630,000000,7.34,7.79,7.1714,7.51,144573,0
+ALXO.US,D,20230703,000000,7.5,7.5,7.3,7.35,52685,0
+ALXO.US,D,20230705,000000,7.3,7.64,7.27,7.29,112098,0
+ALXO.US,D,20230706,000000,6.54,6.6681,5.615,6.33,702436,0
+ALXO.US,D,20230707,000000,6.26,6.46,5.95,6.18,320573,0
+ALXO.US,D,20230710,000000,6.17,6.73,6.17,6.66,155673,0
+ALXO.US,D,20230711,000000,6.68,6.83,6.51,6.67,149471,0
+ALXO.US,D,20230712,000000,6.86,6.94,6.65,6.7,74488,0
+ALXO.US,D,20230713,000000,6.76,7.13,6.68,7.11,98105,0
+ALXO.US,D,20230714,000000,7.12,7.17,6.52,6.77,164989,0
+ALXO.US,D,20230717,000000,6.82,7.17,6.78,6.875,104008,0
+ALXO.US,D,20230718,000000,6.89,7.25,6.86,6.93,77421,0
+ALXO.US,D,20230719,000000,6.99,7.44,6.99,7.115,103706,0
+ALXO.US,D,20230720,000000,7.08,7.29,6.74,6.81,82652,0
+ALXO.US,D,20230721,000000,6.89,6.96,6.7,6.73,65950,0
+ALXO.US,D,20230724,000000,6.45,6.485,5.9983,6.16,309860,0
+ALXO.US,D,20230725,000000,6.19,6.36,5.85,5.86,120306,0
+ALXO.US,D,20230726,000000,5.92,5.995,5.75,5.86,128170,0
+ALXO.US,D,20230727,000000,5.97,5.975,5.55,5.7,222137,0
+ALXO.US,D,20230728,000000,5.7,6.1,5.61,5.94,102113,0
+ALXO.US,D,20230731,000000,5.94,6.1578,5.94,6.11,93946,0
+ALXO.US,D,20230801,000000,6.06,6.2,5.79,5.96,104715,0
+ALXO.US,D,20230802,000000,5.88,6.09,5.69,5.77,81618,0
+ALXO.US,D,20230803,000000,5.76,5.76,5.38,5.65,127149,0
+ALXO.US,D,20230804,000000,5.73,5.85,5.51,5.56,70376,0
+ALXO.US,D,20230807,000000,5.54,5.54,4.98,5.17,179089,0
+ALXO.US,D,20230808,000000,5.14,5.315,5.02,5.03,61107,0
+ALXO.US,D,20230809,000000,5.03,5.05,4.885,4.99,93411,0
+ALXO.US,D,20230810,000000,5.04,5.25,5,5.04,54149,0
+ALXO.US,D,20230811,000000,4.94,5.22,4.75,5.06,119776,0
+ALXO.US,D,20230814,000000,5.02,5.1,4.57,4.9,192278,0
+ALXO.US,D,20230815,000000,4.8,4.9,4.62,4.86,140097,0
+ALXO.US,D,20230816,000000,4.86,4.98,4.42,4.55,374880,0
+ALXO.US,D,20230817,000000,4.55,4.91,4.32,4.56,245633,0
+ALXO.US,D,20230818,000000,4.51,4.79,4.4312,4.71,124652,0
+ALXO.US,D,20230821,000000,4.7,4.81,4.595,4.77,87003,0
+ALXO.US,D,20230822,000000,4.8,5,4.66,4.94,134232,0
+ALXO.US,D,20230823,000000,4.96,5.21,4.72,4.96,143497,0
+ALXO.US,D,20230824,000000,4.96,5.03,4.4,4.49,244064,0
+ALXO.US,D,20230825,000000,4.49,4.63,4.2,4.22,118421,0
+ALXO.US,D,20230828,000000,4.18,4.27,3.99,4.19,138080,0
+ALXO.US,D,20230829,000000,4.16,4.31,4.1,4.28,86200,0
+ALXO.US,D,20230830,000000,4.26,4.39,4.1682,4.35,76630,0
+ALXO.US,D,20230831,000000,4.34,4.44,3.9357,4.26,320976,0
+ALXO.US,D,20230901,000000,4.37,4.6,4.24,4.52,327361,0
+ALXO.US,D,20230905,000000,4.54,4.83,4.4,4.55,331998,0
+ALXO.US,D,20230906,000000,4.54,4.99,4.41,4.84,377433,0
+ALXO.US,D,20230907,000000,4.81,5.09,4.67,4.97,391770,0
+ALXO.US,D,20230908,000000,4.99,4.99,4.73,4.92,144815,0
+ALXO.US,D,20230911,000000,4.96,5.01,4.611,4.96,96403,0
+ALXO.US,D,20230912,000000,4.89,5.1,4.89,5.05,120554,0
+ALXO.US,D,20230913,000000,5.08,5.2,4.96,5.15,201974,0
+ALXO.US,D,20230914,000000,5.18,5.31,4.99,5.01,85598,0
+ALXO.US,D,20230915,000000,5.01,5.35,5.01,5.18,267840,0
+ALXO.US,D,20230918,000000,5.24,5.25,4.77,5.16,113755,0
+ALXO.US,D,20230919,000000,5.16,5.25,4.725,4.96,74027,0
+ALXO.US,D,20230920,000000,4.95,5.01,4.79,4.82,106645,0
+ALXO.US,D,20230921,000000,4.76,5.05,4.7,5.02,131370,0
+ALXO.US,D,20230922,000000,5.02,5.06,4.8,5.03,135627,0
+ALXO.US,D,20230925,000000,4.98,5.015,4.7201,4.81,66576,0
+ALXO.US,D,20230926,000000,4.8,5.02,4.71,4.94,71550,0
+ALXO.US,D,20230927,000000,4.99,4.99,4.66,4.76,89553,0
+ALXO.US,D,20230928,000000,4.74,4.97,4.64,4.95,96150,0
+ALXO.US,D,20230929,000000,4.98,4.985,4.71,4.8,133553,0
+ALXO.US,D,20231002,000000,4.79,4.88,4.76,4.81,321366,0
+ALXO.US,D,20231003,000000,8.09,8.3199,6.91,7.51,42677460,0
+ALXO.US,D,20231004,000000,7.12,7.45,6.01,6.38,4059606,0
+ALXO.US,D,20231005,000000,6.89,6.9,6.11,6.555,3236872,0
+ALXO.US,D,20231006,000000,6.58,9.6,6.47,8.35,7085919,0
+ALXO.US,D,20231009,000000,7.69,8.42,7.25,8.19,1897481,0
+ALXO.US,D,20231010,000000,8.14,9.89,7.8708,9.52,2937574,0
+ALXO.US,D,20231011,000000,9.43,10.162,8.93,9.09,1615052,0
+ALXO.US,D,20231012,000000,9.17,9.87,8.74,9.45,926092,0
+ALXO.US,D,20231013,000000,9.53,9.85,9.01,9.13,679658,0
+ALXO.US,D,20231016,000000,9.15,9.39,8.57,9.27,608257,0
+ALXO.US,D,20231017,000000,9.14,9.4,8.33,8.5,623494,0
+ALXO.US,D,20231018,000000,8.35,8.46,7.63,7.7,626651,0
+ALXO.US,D,20231019,000000,7.81,7.84,6.97,7.05,789625,0
+ALXO.US,D,20231020,000000,6.93,7.6975,6.83,7.16,441769,0
+ALXO.US,D,20231023,000000,6.94,7.32,6.77,6.935,439103,0
+ALXO.US,D,20231024,000000,7.01,7.27,6.91,7.1,392926,0
+ALXO.US,D,20231025,000000,6.94,7.27,6.56,6.78,222238,0
+ALXO.US,D,20231026,000000,6.77,6.96,6.68,6.92,168836,0
+ALXO.US,D,20231027,000000,6.91,6.93,6.49,6.685,239401,0
+ALXO.US,D,20231030,000000,6.73,6.98,6.485,6.88,282476,0
+ALXO.US,D,20231031,000000,7.02,7.32,6.8387,7.2,247834,0
+ALXO.US,D,20231101,000000,7.22,7.26,7.051,7.24,201554,0
+ALXO.US,D,20231102,000000,7.37,7.75,7.215,7.7,322346,0
+ALXO.US,D,20231103,000000,7.93,8.66,7.93,8.32,327955,0
+ALXO.US,D,20231106,000000,8.39,9.11,8.25,8.96,469864,0
+ALXO.US,D,20231107,000000,9.11,9.28,8.71,9.12,302748,0
+ALXO.US,D,20231108,000000,8.89,9.26,8.5,9.01,281489,0
+ALXO.US,D,20231109,000000,8.99,8.9939,7.8,7.84,305665,0
+ALXO.US,D,20231110,000000,8.05,8.145,7.6,7.8,358262,0
+ALXO.US,D,20231113,000000,7.7,8.56,7.53,8.43,273938,0
+ALXO.US,D,20231114,000000,7.68,8.83,7.6,8.83,369773,0
+ALXO.US,D,20231115,000000,8.77,9.32,8.56,8.77,249567,0
+ALXO.US,D,20231116,000000,8.72,9.05,8.515,8.93,243090,0
+ALXO.US,D,20231117,000000,9.02,9.75,9.02,9.5,295627,0
+ALXO.US,D,20231120,000000,9.48,10.49,9.48,9.8,306900,0
+ALXO.US,D,20231121,000000,9.8,9.925,9.08,9.15,513525,0
+ALXO.US,D,20231122,000000,9.43,9.48,8.9738,9.21,827607,0
+ALXO.US,D,20231124,000000,9.18,9.685,8.79,8.84,378150,0
+ALXO.US,D,20231127,000000,8.85,9.16,8.83,8.87,351426,0
+ALXO.US,D,20231128,000000,8.83,9.18,8.57,8.99,199587,0
+ALXO.US,D,20231129,000000,9.07,9.3,8.225,8.325,613640,0
+ALXO.US,D,20231130,000000,8.72,8.78,7.81,7.83,524925,0
+ALXO.US,D,20231201,000000,7.75,8.03,7.35,8.01,335123,0
+ALXO.US,D,20231204,000000,7.99,8.62,7.99,8.3,332991,0
+ALXO.US,D,20231205,000000,8.11,8.4094,7.98,8.16,213223,0
+ALXO.US,D,20231206,000000,8.25,8.59,8.11,8.43,235366,0
+ALXO.US,D,20231207,000000,8.49,9.28,8.2701,9.25,436967,0
+ALXO.US,D,20231208,000000,10.22,13.5,10.15,12.26,3850931,0
+ALXO.US,D,20231211,000000,12.25,12.65,11.441,12.5,983152,0
+ALXO.US,D,20231212,000000,12.98,13.3,12.28,12.81,712929,0
+ALXO.US,D,20231213,000000,12.93,13.44,12.665,13.3,621380,0
+ALXO.US,D,20231214,000000,13.68,13.76,12.8,13.19,402160,0
+ALXO.US,D,20231215,000000,13.39,14.18,13.36,13.55,2172663,0
+ALXO.US,D,20231218,000000,13.36,13.76,13.07,13.59,526673,0
+ALXO.US,D,20231219,000000,13.67,14.07,13.67,13.99,362430,0
+ALXO.US,D,20231220,000000,13.92,13.99,13.14,13.16,275470,0
+ALXO.US,D,20231221,000000,13.6,13.9999,12.92,13.03,246158,0
+ALXO.US,D,20231222,000000,13.4,15.5,13.4,15.38,929234,0
+ALXO.US,D,20231226,000000,15.44,15.5072,14.93,15.09,437058,0
+ALXO.US,D,20231227,000000,15.17,15.25,14.68,14.87,276095,0
+ALXO.US,D,20231228,000000,14.79,15.93,14.74,15.285,462383,0
+ALXO.US,D,20231229,000000,15.04,15.25,14.66,14.89,728994,0
+ALXO.US,D,20240102,000000,14.71,15.35,14.31,14.55,435229,0
+ALXO.US,D,20240103,000000,14.14,14.65,13.77,14.38,462587,0
+ALXO.US,D,20240104,000000,13.59,13.8958,13.05,13.06,426307,0
+ALXO.US,D,20240105,000000,13.06,13.105,12.51,12.59,313087,0
+ALXO.US,D,20240108,000000,12.51,14.33,12.45,14.32,363415,0
+ALXO.US,D,20240109,000000,14.15,14.7,13.97,14.47,232277,0
+ALXO.US,D,20240110,000000,14.43,14.79,14.155,14.4,340813,0
+ALXO.US,D,20240111,000000,14.32,14.565,13.7884,14.05,209218,0
+ALXO.US,D,20240112,000000,14.05,14.55,14.05,14.34,290469,0
+ALXO.US,D,20240116,000000,14.11,14.26,13.65,13.97,220369,0
+ALXO.US,D,20240117,000000,13.8,14.15,13.28,13.95,276919,0
+ALXO.US,D,20240118,000000,14.04,14.04,12.69,12.76,346795,0
+ALXO.US,D,20240119,000000,12.81,13.33,12.47,13.31,223871,0
+ALXO.US,D,20240122,000000,13.41,13.68,13.03,13.36,200536,0
+ALXO.US,D,20240123,000000,13.55,13.92,13.3212,13.59,204191,0
+ALXO.US,D,20240124,000000,13.93,14.54,13.7559,14.21,177565,0
+ALXO.US,D,20240125,000000,14.48,15.09,14.308,14.48,211421,0
+ALXO.US,D,20240126,000000,14.47,14.79,14.25,14.74,136764,0
+ALXO.US,D,20240129,000000,14.79,15.23,14.26,14.97,219479,0
+ALXO.US,D,20240130,000000,14.75,14.75,13.85,14.41,339229,0
+ALXO.US,D,20240131,000000,14.29,14.72,13.68,14.41,282178,0
+ALXO.US,D,20240201,000000,14.47,15.19,14.15,15,296058,0
+ALXO.US,D,20240202,000000,14.75,14.91,14.14,14.7,340881,0
+ALXO.US,D,20240205,000000,14.51,15.78,14.23,15.65,508445,0
+ALXO.US,D,20240206,000000,15.87,16,14.7005,15.64,321699,0
+ALXO.US,D,20240207,000000,15.67,15.67,14.39,15.05,348204,0
+ALXO.US,D,20240208,000000,15.03,15.135,13.78,13.82,426121,0
+ALXO.US,D,20240209,000000,13.98,14.225,13.36,14.06,322909,0
+ALXO.US,D,20240212,000000,14.2,15,14.15,14.99,239640,0
+ALXO.US,D,20240213,000000,14.29,14.58,13.9,14.16,209211,0
+ALXO.US,D,20240214,000000,14.54,15.9999,14.5,15.84,276176,0
+ALXO.US,D,20240215,000000,16.13,17.42,16.06,16.79,573685,0
+ALXO.US,D,20240216,000000,16.79,16.79,15.47,15.85,299515,0
+ALXO.US,D,20240220,000000,15.85,16.34,15.85,16.25,261635,0
+ALXO.US,D,20240221,000000,16.12,16.26,15.32,15.86,222066,0
+ALXO.US,D,20240222,000000,15.96,16.29,15.655,16.05,150731,0
+ALXO.US,D,20240223,000000,16.13,16.29,15.66,15.85,213177,0
+ALXO.US,D,20240226,000000,15.76,17.4154,15.44,16.45,868277,0
+ALXO.US,D,20240227,000000,16.81,16.99,15.875,16.41,312004,0
+ALXO.US,D,20240228,000000,16.17,16.17,14.03,14.51,648348,0
+ALXO.US,D,20240229,000000,14.87,15.415,14.6,14.67,542487,0
+ALXO.US,D,20240301,000000,14.73,15.26,14.689,15.03,441940,0
+ALXO.US,D,20240304,000000,15.26,15.2775,14.585,14.7,308193,0
+ALXO.US,D,20240305,000000,14.44,14.94,14.44,14.77,203914,0
+ALXO.US,D,20240306,000000,15.12,15.245,14.6835,14.77,305339,0
+ALXO.US,D,20240307,000000,14.85,16.39,14.69,16.24,298745,0
+ALXO.US,D,20240308,000000,14.12,16.08,13.3,15.21,1006762,0
+ALXO.US,D,20240311,000000,15.58,15.58,13.109,13.46,813666,0
+ALXO.US,D,20240312,000000,13.41,13.4982,12.31,12.37,820973,0
+ALXO.US,D,20240313,000000,12.26,12.37,11.0375,11.6,489273,0
+ALXO.US,D,20240314,000000,11.49,11.55,10.8,11.15,379165,0
+ALXO.US,D,20240315,000000,11.14,11.68,10.955,11.3,546635,0
+ALXO.US,D,20240318,000000,11.1,11.26,10.78,10.95,261890,0
+ALXO.US,D,20240319,000000,11.2,11.87,11.055,11.56,405738,0
+ALXO.US,D,20240320,000000,11.52,12.18,11.35,12,254024,0
+ALXO.US,D,20240321,000000,12.24,12.69,12.04,12.51,580706,0
+ALXO.US,D,20240322,000000,12.05,12.38,11.51,11.74,525141,0
+ALXO.US,D,20240325,000000,11.75,12.17,11.4968,11.72,268811,0
+ALXO.US,D,20240326,000000,11.85,11.89,11.17,11.19,261983,0
+ALXO.US,D,20240327,000000,11.61,11.66,10.95,11.41,197181,0
+ALXO.US,D,20240328,000000,11.45,11.45,10.6,11.15,1184876,0
+ALXO.US,D,20240401,000000,11.25,11.45,10.65,11.02,525459,0
+ALXO.US,D,20240402,000000,10.74,10.959,10.55,10.72,379268,0
+ALXO.US,D,20240403,000000,10.74,10.97,10.49,10.8,317561,0
+ALXO.US,D,20240404,000000,11.03,11.29,10.74,11.24,300231,0
+ALXO.US,D,20240405,000000,11.14,12.3,10.99,12.23,920861,0
+ALXO.US,D,20240408,000000,12.42,12.87,12.1,12.15,862620,0
+ALXO.US,D,20240409,000000,12.56,12.7,11.795,12.34,439595,0
+ALXO.US,D,20240410,000000,12.02,12.23,11.73,12.05,458900,0
+ALXO.US,D,20240411,000000,12.01,13.71,11.8,13.38,587676,0
+ALXO.US,D,20240412,000000,13.32,13.63,12.51,13.03,359332,0
+ALXO.US,D,20240415,000000,13.1,13.1,12.12,12.89,328161,0
+ALXO.US,D,20240416,000000,12.83,14.605,12.83,14.49,1546281,0
+ALXO.US,D,20240417,000000,14.6,17.04,14.6,16.08,2028487,0
+ALXO.US,D,20240418,000000,16.09,16.1475,15.08,15.74,667313,0
+ALXO.US,D,20240419,000000,15.6,16.15,15.43,15.6,475382,0
+ALXO.US,D,20240422,000000,15.6,15.66,13.88,14.23,287330,0
+ALXO.US,D,20240423,000000,14.35,15.76,14.122,15.5,443830,0
+ALXO.US,D,20240424,000000,15.59,16.25,15.24,16.22,441585,0
+ALXO.US,D,20240425,000000,16.05,17.02,15.74,16.87,509819,0
+ALXO.US,D,20240426,000000,16.81,17.37,16.54,16.86,466719,0
+ALXO.US,D,20240429,000000,16.99,17.45,16.53,16.93,554844,0
+ALXO.US,D,20240430,000000,16.77,17.1461,16.47,17.02,527120,0
+ALXO.US,D,20240501,000000,17.02,17.47,16.85,16.94,424667,0
+ALXO.US,D,20240502,000000,17.39,17.39,16.53,16.62,494357,0
+ALXO.US,D,20240503,000000,16.92,17.13,15.2144,15.36,1284838,0
+ALXO.US,D,20240506,000000,15.55,16.45,15.38,15.78,976158,0
+ALXO.US,D,20240507,000000,15.68,17.825,15.47,17.56,950245,0
+ALXO.US,D,20240508,000000,17.34,17.56,16.02,16.61,471166,0
+ALXO.US,D,20240509,000000,16.43,17.1,16,16.95,360288,0
+ALXO.US,D,20240510,000000,17.5,17.5,15.94,16.21,388639,0
+ALXO.US,D,20240513,000000,16.55,16.97,15.4478,15.61,438228,0
+ALXO.US,D,20240514,000000,15.96,16.29,14.875,15.17,385283,0
+ALXO.US,D,20240515,000000,15.72,15.87,14.98,15.02,321855,0
+ALXO.US,D,20240516,000000,14.99,15,14.4,14.66,224310,0
+ALXO.US,D,20240517,000000,14.68,14.6814,14.13,14.21,199968,0
+ALXO.US,D,20240520,000000,13.99,14.16,13.72,13.79,307558,0
+ALXO.US,D,20240521,000000,13.82,14.18,13.33,13.62,363702,0
+ALXO.US,D,20240522,000000,13.64,15.07,13.6,15,418241,0
+ALXO.US,D,20240523,000000,15,15.345,14.04,14.69,1361649,0
+ALXO.US,D,20240524,000000,14.68,15.21,12.99,13.17,526822,0
+ALXO.US,D,20240528,000000,13.37,13.39,12.48,12.56,396293,0
+ALXO.US,D,20240529,000000,12.5,12.5,11.08,11.19,1129196,0
+ALXO.US,D,20240530,000000,11.19,11.225,10.64,10.65,523543,0
+ALXO.US,D,20240531,000000,10.61,11.08,10.44,10.63,664943,0
+ALXO.US,D,20240603,000000,10.69,10.97,8.44,8.96,4263202,0
+ALXO.US,D,20240604,000000,8.79,8.9293,8.16,8.37,1000871,0
+ALXO.US,D,20240605,000000,8.58,9.3,8.37,8.8,1938861,0
+ALXO.US,D,20240606,000000,8.74,9.29,8.57,9.28,1474313,0
+ALXO.US,D,20240607,000000,9.09,9.3981,8.8,9.01,860089,0
+ALXO.US,D,20240610,000000,8.86,8.975,8.55,8.67,554681,0
+ALXO.US,D,20240611,000000,8.61,8.78,8.31,8.56,475902,0
+ALXO.US,D,20240612,000000,8.74,9.04,8.43,8.53,491831,0
+ALXO.US,D,20240613,000000,8.55,8.75,8.34,8.44,541630,0
+ALXO.US,D,20240614,000000,8.36,8.4,7.98,8.05,381402,0
+ALXO.US,D,20240617,000000,8.48,8.55,7.29,7.38,1066751,0
+ALXO.US,D,20240618,000000,7.38,7.46,6.81,6.93,946776,0
+ALXO.US,D,20240620,000000,6.92,7.24,6.75,6.88,791292,0
+ALXO.US,D,20240621,000000,7.13,7.13,6.55,6.56,851204,0
+ALXO.US,D,20240624,000000,6.57,6.79,6.3641,6.55,995272,0
+ALXO.US,D,20240625,000000,6.55,6.88,6.07,6.57,1510578,0
+ALXO.US,D,20240626,000000,6.6,6.6,5.618,5.88,1358757,0
+ALXO.US,D,20240627,000000,5.88,6.18,5.7101,5.835,875758,0
+ALXO.US,D,20240628,000000,5.68,6.21,5.55,6.03,3587184,0
+ALXO.US,D,20240701,000000,5.82,6.25,5.77,5.99,671311,0
+ALXO.US,D,20240702,000000,5.97,6.06,5.7,5.72,473304,0
+ALXO.US,D,20240703,000000,5.72,6.09,5.56,5.6,452088,0
+ALXO.US,D,20240705,000000,5.5,5.74,5.29,5.45,937817,0
+ALXO.US,D,20240708,000000,5.49,5.84,5.32,5.64,862523,0
+ALXO.US,D,20240709,000000,5.65,6.38,5.45,6.36,587343,0
+ALXO.US,D,20240710,000000,6.37,6.77,6.34,6.76,1199578,0
+ALXO.US,D,20240711,000000,6.8398,8,6.8,7.7,1558733,0
+ALXO.US,D,20240712,000000,7.76,7.99,6.81,7.06,1528560,0
+ALXO.US,D,20240715,000000,7.16,8.04,6.89,8,1058388,0
+ALXO.US,D,20240716,000000,8.17,8.78,7.83,8.13,1050946,0
+ALXO.US,D,20240717,000000,8,8.11,7.64,7.66,852450,0
+ALXO.US,D,20240718,000000,7.66,7.77,6.52,6.61,811484,0
+ALXO.US,D,20240719,000000,6.62,6.64,6.105,6.15,1412760,0
+ALXO.US,D,20240722,000000,6.34,6.78,6.05,6.73,829067,0
+ALXO.US,D,20240723,000000,6.64,6.835,6.55,6.65,705273,0
+ALXO.US,D,20240724,000000,6.54,6.75,6.17,6.21,619351,0
+ALXO.US,D,20240725,000000,6.26,6.44,5.99,6.1,804015,0
+ALXO.US,D,20240726,000000,6.28,6.3786,5.99,6.05,736385,0
+ALXO.US,D,20240729,000000,6.03,6.076,5.71,5.85,977559,0
+ALXO.US,D,20240730,000000,5.95,6.02,5.22,5.45,1371217,0
+ALXO.US,D,20240731,000000,5.52,5.6,4.21,4.8,8653172,0
+ALXO.US,D,20240801,000000,3.2,3.49,2.715,2.8,10800276,0
+ALXO.US,D,20240802,000000,2.87,3.02,2.51,2.86,3279303,0
+ALXO.US,D,20240805,000000,2.56,2.89,2.5,2.73,2104184,0
+ALXO.US,D,20240806,000000,2.78,2.8,2.6,2.75,1225683,0
+ALXO.US,D,20240807,000000,2.75,2.75,2.5,2.57,1843502,0
+ALXO.US,D,20240808,000000,2.51,2.69,2.45,2.63,1501565,0
+ALXO.US,D,20240809,000000,2.74,2.75,2.49,2.61,1577240,0
+ALXO.US,D,20240812,000000,2.61,2.65,2.42,2.52,1535957,0
+ALXO.US,D,20240813,000000,2.46,2.655,2.46,2.64,1020944,0
+ALXO.US,D,20240814,000000,2.69,2.77,2.52,2.58,1539136,0
+ALXO.US,D,20240815,000000,2.58,2.79,2.56,2.65,1420708,0
+ALXO.US,D,20240816,000000,2.62,2.73,2.53,2.54,845086,0
+ALXO.US,D,20240819,000000,2.51,2.6599,2.5,2.57,865910,0
+ALXO.US,D,20240820,000000,2.6,2.73,2.48,2.51,874900,0
+ALXO.US,D,20240821,000000,2.5,2.6,2.46,2.5,643228,0
+ALXO.US,D,20240822,000000,2.53,2.57,2.3,2.33,1164256,0
+ALXO.US,D,20240823,000000,2.36,2.48,2.34,2.39,744507,0
+ALXO.US,D,20240826,000000,2.39,2.585,2.32,2.57,951563,0
+ALXO.US,D,20240827,000000,2.53,2.57,2.42,2.49,702236,0
+ALXO.US,D,20240828,000000,2.48,2.49,2.3,2.34,640179,0
+ALXO.US,D,20240829,000000,2.37,2.42,2.3,2.3,430468,0
+ALXO.US,D,20240830,000000,2.33,2.3655,2.245,2.32,860716,0
+ALXO.US,D,20240903,000000,2.3,2.31,2.08,2.14,668244,0
+ALXO.US,D,20240904,000000,2.12,2.2,2.021,2.06,790749,0
+ALXO.US,D,20240905,000000,2.06,2.11,1.965,1.99,541795,0
+ALXO.US,D,20240906,000000,1.96,2.0099,1.88,1.91,746646,0
+ALXO.US,D,20240909,000000,1.92,2.1,1.88,2.1,620718,0
+ALXO.US,D,20240910,000000,2.1,2.19,2.01,2.16,708561,0
+ALXO.US,D,20240911,000000,2.15,2.19,2.1,2.18,261517,0
+ALXO.US,D,20240912,000000,2.18,2.24,2.122,2.14,231911,0
+ALXO.US,D,20240913,000000,2.16,2.22,2.155,2.22,235166,0
+ALXO.US,D,20240916,000000,2.25,2.36,2.155,2.18,428134,0
+ALXO.US,D,20240917,000000,2.22,2.22,2.14,2.18,423344,0
+ALXO.US,D,20240918,000000,2.18,2.26,2.13,2.14,389418,0
+ALXO.US,D,20240919,000000,2.21,2.26,2.14,2.17,401614,0
+ALXO.US,D,20240920,000000,2.17,2.215,2.06,2.07,887993,0
+ALXO.US,D,20240923,000000,2.08,2.08,1.93,1.99,646582,0
+ALXO.US,D,20240924,000000,2.04,2.06,1.87,1.95,537811,0
+ALXO.US,D,20240925,000000,1.94,1.94,1.79,1.81,645217,0
+ALXO.US,D,20240926,000000,1.83,1.88,1.76,1.87,496754,0
+ALXO.US,D,20240927,000000,1.9,2.0108,1.88,1.97,508961,0
+ALXO.US,D,20240930,000000,1.96,1.99,1.77,1.82,610278,0
+ALXO.US,D,20241001,000000,1.82,1.91,1.77,1.86,544175,0
+ALXO.US,D,20241002,000000,1.91,1.93,1.8,1.83,484897,0
+ALXO.US,D,20241003,000000,1.8,1.83,1.68,1.72,594466,0
+ALXO.US,D,20241004,000000,1.72,1.74,1.64,1.68,371628,0
+ALXO.US,D,20241007,000000,1.68,1.69,1.56,1.59,393105,0
+ALXO.US,D,20241008,000000,1.61,1.67,1.58,1.65,288465,0
+ALXO.US,D,20241009,000000,1.68,1.68,1.59,1.62,272429,0
+ALXO.US,D,20241010,000000,1.59,1.605,1.42,1.44,630632,0
+ALXO.US,D,20241011,000000,1.45,1.55,1.44,1.54,560482,0
+ALXO.US,D,20241014,000000,1.55,1.61,1.5,1.55,316989,0
+ALXO.US,D,20241015,000000,1.56,1.575,1.52,1.56,385920,0
+ALXO.US,D,20241016,000000,1.56,1.62,1.55,1.56,588682,0
+ALXO.US,D,20241017,000000,1.56,1.57,1.48,1.51,752080,0
+ALXO.US,D,20241018,000000,1.5,1.51,1.45,1.48,327637,0
+ALXO.US,D,20241021,000000,1.48,1.555,1.43,1.5,637384,0
+ALXO.US,D,20241022,000000,1.47,1.57,1.46,1.5,1856670,0
+ALXO.US,D,20241023,000000,1.48,1.7696,1.46,1.66,1285073,0
+ALXO.US,D,20241024,000000,1.67,1.67,1.45,1.455,823799,0
+ALXO.US,D,20241025,000000,1.5,1.505,1.46,1.47,298689,0
+ALXO.US,D,20241028,000000,1.47,1.525,1.43,1.46,792921,0
+ALXO.US,D,20241029,000000,1.46,1.53,1.37,1.4,979585,0
+ALXO.US,D,20241030,000000,1.42,1.44,1.36,1.38,1045148,0
+ALXO.US,D,20241031,000000,1.39,1.47,1.335,1.43,1094050,0
+ALXO.US,D,20241101,000000,1.41,1.515,1.4,1.45,752799,0
+ALXO.US,D,20241104,000000,1.45,1.565,1.43,1.49,791145,0
+ALXO.US,D,20241105,000000,1.48,1.52,1.4462,1.52,498216,0
+ALXO.US,D,20241106,000000,1.54,1.57,1.44,1.53,739318,0
+ALXO.US,D,20241107,000000,1.53,1.555,1.4505,1.51,808133,0
+ALXO.US,D,20241108,000000,1.55,1.63,1.44,1.45,917803,0
+ALXO.US,D,20241111,000000,1.5,1.575,1.47,1.48,738507,0
+ALXO.US,D,20241112,000000,1.47,1.5,1.34,1.34,983869,0
+ALXO.US,D,20241113,000000,1.35,1.41,1.295,1.34,1022290,0
+ALXO.US,D,20241114,000000,1.33,1.38,1.325,1.33,1387384,0
+ALXO.US,D,20241115,000000,1.35,1.35,1.25,1.29,573890,0
+ALXO.US,D,20241118,000000,1.27,1.3,1.21,1.22,1681073,0
+ALXO.US,D,20241119,000000,1.22,1.265,1.19,1.23,922010,0
+ALXO.US,D,20241120,000000,1.22,1.2496,1.21,1.21,580034,0
+ALXO.US,D,20241121,000000,1.22,1.33,1.21,1.29,449390,0
+ALXO.US,D,20241122,000000,1.27,1.44,1.27,1.41,968927,0
+ALXO.US,D,20241125,000000,1.43,1.595,1.43,1.47,1117811,0
+ALXO.US,D,20241126,000000,1.48,1.55,1.47,1.49,550419,0
+ALXO.US,D,20241127,000000,1.52,1.53,1.4716,1.51,330462,0
+ALXO.US,D,20241129,000000,1.53,1.57,1.4505,1.48,290646,0
+ALXO.US,D,20241202,000000,1.48,1.69,1.47,1.66,1598929,0
+ALXO.US,D,20241203,000000,1.66,1.81,1.545,1.55,1487494,0
+ALXO.US,D,20241204,000000,1.56,1.68,1.52,1.56,1192023,0
+ALXO.US,D,20241205,000000,1.58,1.87,1.58,1.81,1751625,0
+ALXO.US,D,20241206,000000,1.82,1.82,1.6,1.62,1181437,0
+ALXO.US,D,20241209,000000,1.64,1.79,1.64,1.72,727325,0
+ALXO.US,D,20241210,000000,1.66,1.72,1.56,1.58,1258228,0
+ALXO.US,D,20241211,000000,1.58,1.59,1.51,1.51,1135588,0
+ALXO.US,D,20241212,000000,1.52,1.61,1.4,1.42,2638641,0
+ALXO.US,D,20241213,000000,1.43,1.515,1.42,1.45,795136,0
+ALXO.US,D,20241216,000000,1.46,1.6,1.435,1.54,673958,0
+ALXO.US,D,20241217,000000,1.53,1.88,1.52,1.79,1736642,0
+ALXO.US,D,20241218,000000,1.82,2.05,1.68,1.84,3208807,0
+ALXO.US,D,20241219,000000,1.78,1.805,1.47,1.48,2721094,0
+ALXO.US,D,20241220,000000,1.51,1.67,1.51,1.62,2165199,0
+ALXO.US,D,20241223,000000,1.63,1.93,1.63,1.87,1877495,0
+ALXO.US,D,20241224,000000,1.86,1.965,1.75,1.83,545910,0
+ALXO.US,D,20241226,000000,1.76,1.885,1.67,1.69,558543,0
+ALXO.US,D,20241227,000000,1.67,1.705,1.58,1.62,470455,0
+ALXO.US,D,20241230,000000,1.58,1.7,1.5403,1.66,1125694,0
+ALXO.US,D,20241231,000000,1.66,1.708,1.56,1.67,651924,0
+ALXO.US,D,20250102,000000,1.7,1.7297,1.56,1.56,760353,0
+ALXO.US,D,20250103,000000,1.56,1.87,1.56,1.81,1142707,0
+ALXO.US,D,20250106,000000,1.8,1.858,1.76,1.79,744924,0
+ALXO.US,D,20250107,000000,1.79,1.89,1.76,1.86,716148,0
+ALXO.US,D,20250108,000000,1.85,1.94,1.7707,1.85,994185,0
+ALXO.US,D,20250110,000000,1.81,1.865,1.71,1.77,1078511,0
+ALXO.US,D,20250113,000000,1.85,1.8505,1.63,1.69,818855,0
+ALXO.US,D,20250114,000000,1.69,1.766,1.58,1.59,546811,0
+ALXO.US,D,20250115,000000,1.61,1.69,1.56,1.63,449500,0
+ALXO.US,D,20250116,000000,1.64,1.6498,1.58,1.63,294465,0
+ALXO.US,D,20250117,000000,1.63,1.77,1.625,1.74,579746,0
+ALXO.US,D,20250121,000000,1.8,1.8,1.6301,1.65,1605290,0
+ALXO.US,D,20250122,000000,1.76,1.87,1.66,1.8,1440004,0
+ALXO.US,D,20250123,000000,1.45,1.63,1.345,1.63,6378260,0
+ALXO.US,D,20250124,000000,1.55,1.55,1.45,1.515,1489179,0
+ALXO.US,D,20250127,000000,1.45,1.56,1.43,1.555,1048080,0
+ALXO.US,D,20250128,000000,1.54,1.54,1.39,1.53,861292,0
+ALXO.US,D,20250129,000000,1.5,1.51,1.45,1.46,657582,0
+ALXO.US,D,20250130,000000,1.48,1.48,1.3,1.305,1804783,0
+ALXO.US,D,20250131,000000,1.33,1.46,1.325,1.46,1033906,0
+ALXO.US,D,20250203,000000,1.41,1.41,1.2201,1.32,1203673,0
+ALXO.US,D,20250204,000000,1.3,1.33,1.2501,1.29,604045,0
+ALXO.US,D,20250205,000000,1.27,1.29,1.2,1.24,931797,0
+ALXO.US,D,20250206,000000,1.24,1.27,1.19,1.2,826230,0
+ALXO.US,D,20250207,000000,1.2,1.202,1.08,1.09,981570,0
+ALXO.US,D,20250210,000000,1.11,1.135,1.03,1.04,700086,0
+ALXO.US,D,20250211,000000,1.01,1.06,0.9626,1.04,593032,0
+ALXO.US,D,20250212,000000,1.01,1.09,1.01,1.07,403813,0
+ALXO.US,D,20250213,000000,1.05,1.08,1,1.08,460541,0
+ALXO.US,D,20250214,000000,1.08,1.13,1.06,1.1,314029,0
+ALXO.US,D,20250218,000000,1.12,1.2,1.11,1.18,679800,0
+ALXO.US,D,20250219,000000,1.15,1.2,1.13,1.19,442550,0
+ALXO.US,D,20250220,000000,1.2,1.22,1.105,1.12,237682,0
+ALXO.US,D,20250221,000000,1.14,1.16,1.1,1.12,231999,0
+ALXO.US,D,20250224,000000,1.1,1.115,1.04,1.07,409801,0
+ALXO.US,D,20250225,000000,1.07,1.09,1.03,1.05,467251,0
+ALXO.US,D,20250226,000000,1.03,1.095,1.03,1.06,479311,0
+ALXO.US,D,20250227,000000,1.05,1.12,1.03,1.07,497483,0
+ALXO.US,D,20250228,000000,1.06,1.12,1.05,1.1,334012,0
+ALXO.US,D,20250303,000000,1.08,1.11,1.015,1.03,446336,0
+ALXO.US,D,20250304,000000,1.04,1.04,0.9464,1,772785,0
+ALXO.US,D,20250305,000000,1,1.06,0.9826,1.04,615596,0
+ALXO.US,D,20250306,000000,1.07,1.5,1.07,1.31,13695450,0
+ALXO.US,D,20250307,000000,1.25,1.25,1.02,1.06,3413581,0
+ALXO.US,D,20250310,000000,1.05,1.08,0.8936,0.8936,1397942,0
+ALXO.US,D,20250311,000000,0.9101,1.04,0.8988,0.9734,870350,0
+ALXO.US,D,20250312,000000,1,1,0.9118,0.9594,799397,0
+ALXO.US,D,20250313,000000,0.96,0.99,0.8314,0.8314,647450,0
+ALXO.US,D,20250314,000000,0.8534,0.859999,0.8294,0.8301,359455,0
+ALXO.US,D,20250317,000000,0.857,0.87,0.772,0.7836,636032,0
+ALXO.US,D,20250318,000000,0.788,0.7999,0.7329,0.7419,507598,0
+ALXO.US,D,20250319,000000,0.7622,0.773,0.731,0.7717,316126,0
+ALXO.US,D,20250320,000000,0.7695,0.7831,0.731,0.7485,315641,0
+ALXO.US,D,20250321,000000,0.74,0.7588,0.6801,0.7071,766439,0
+ALXO.US,D,20250324,000000,0.7123,0.73,0.69,0.6903,783288,0
+ALXO.US,D,20250325,000000,0.6911,0.7279,0.6892,0.7172,370444,0
+ALXO.US,D,20250326,000000,0.7016,0.7398,0.67,0.6796,307836,0
+ALXO.US,D,20250327,000000,0.69,0.7154,0.6532,0.7142,449074,0
+ALXO.US,D,20250328,000000,0.7086,0.72,0.655,0.6551,193430,0
+ALXO.US,D,20250331,000000,0.67,0.67,0.5912,0.623,605049,0
+ALXO.US,D,20250401,000000,0.6101,0.6272,0.5955,0.612,222120,0
+ALXO.US,D,20250402,000000,0.6015,0.6298,0.571,0.5955,561137,0
+ALXO.US,D,20250403,000000,0.5754,0.597,0.5331,0.5331,705083,0
+ALXO.US,D,20250404,000000,0.5153,0.5394,0.4806,0.5159,619360,0
+ALXO.US,D,20250407,000000,0.5533,0.5769,0.49,0.5353,797501,0
+ALXO.US,D,20250408,000000,0.5331,0.5765,0.5,0.5057,304844,0
+ALXO.US,D,20250409,000000,0.503,0.546299,0.5,0.5187,604742,0
+ALXO.US,D,20250410,000000,0.51,0.528,0.46,0.48,654252,0
+ALXO.US,D,20250411,000000,0.4656,0.5266,0.4651,0.49,810855,0
+ALXO.US,D,20250414,000000,0.53,0.53,0.4819,0.5013,401655,0
+ALXO.US,D,20250415,000000,0.5171,0.548,0.505,0.5452,692884,0
+ALXO.US,D,20250416,000000,0.548,0.575,0.5302,0.56,408378,0
+ALXO.US,D,20250417,000000,0.55,0.5768,0.541,0.55,337512,0
+ALXO.US,D,20250421,000000,0.5478,0.5736,0.531,0.5662,251931,0
+ALXO.US,D,20250422,000000,0.58,0.5973,0.5376,0.5929,427883,0
+ALXO.US,D,20250423,000000,0.615,0.66,0.5745,0.58,477815,0
+ALXO.US,D,20250424,000000,0.6,0.6383,0.583,0.601,362549,0
+ALXO.US,D,20250425,000000,0.5254,0.627,0.5254,0.5417,1490283,0
+ALXO.US,D,20250428,000000,0.52,0.5642,0.5115,0.5303,427897,0
+ALXO.US,D,20250429,000000,0.5275,0.5399,0.4902,0.51,616681,0
+ALXO.US,D,20250430,000000,0.5032,0.54,0.4923,0.54,390242,0
+ALXO.US,D,20250501,000000,0.5282,0.5393,0.5042,0.5157,269515,0
+ALXO.US,D,20250502,000000,0.52,0.5397,0.511,0.5329,394306,0
+ALXO.US,D,20250505,000000,0.5296,0.5522,0.5125,0.55,315359,0
+ALXO.US,D,20250506,000000,0.531,0.5314,0.501,0.5037,366017,0
+ALXO.US,D,20250507,000000,0.5,0.509599,0.4605,0.4841,517618,0
+ALXO.US,D,20250508,000000,0.497,0.497,0.441,0.4602,841421,0
+ALXO.US,D,20250509,000000,0.4754,0.48,0.41,0.4223,814069,0
+ALXO.US,D,20250512,000000,0.4223,0.4488,0.41705,0.4352,450360,0
+ALXO.US,D,20250513,000000,0.44,0.481,0.44,0.481,537473,0
+ALXO.US,D,20250514,000000,0.485,0.5346,0.436,0.4594,549087,0
+ALXO.US,D,20250515,000000,0.4556,0.470099,0.4207,0.4358,342941,0
+ALXO.US,D,20250516,000000,0.4357,0.4506,0.4281,0.4374,328241,0
+ALXO.US,D,20250519,000000,0.4295,0.4579,0.4124,0.4313,535817,0
+ALXO.US,D,20250520,000000,0.44,0.449,0.4211,0.4288,444286,0
+ALXO.US,D,20250521,000000,0.4288,0.4458,0.4051,0.409,357598,0
+ALXO.US,D,20250522,000000,0.42,0.48,0.4199,0.4789,792318,0
+ALXO.US,D,20250523,000000,0.495,0.495,0.4557,0.4637,368561,0
+ALXO.US,D,20250527,000000,0.4631,0.47,0.4311,0.4483,328984,0
+ALXO.US,D,20250528,000000,0.46,0.4799,0.4475,0.4481,245453,0
+ALXO.US,D,20250529,000000,0.46,0.4699,0.4425,0.4672,202027,0
+ALXO.US,D,20250530,000000,0.4825,0.4981,0.4627,0.4855,369106,0
+ALXO.US,D,20250602,000000,0.4873,0.56,0.4696,0.5587,496554,0
+ALXO.US,D,20250603,000000,0.57,0.589,0.5335,0.5547,475853,0
+ALXO.US,D,20250604,000000,0.5577,0.5699,0.531,0.5341,212077,0
+ALXO.US,D,20250605,000000,0.53,0.546,0.5155,0.525,202456,0
+ALXO.US,D,20250606,000000,0.56,0.59,0.525,0.579,967011,0
+ALXO.US,D,20250609,000000,0.59,0.63,0.575,0.5787,377588,0
+ALXO.US,D,20250610,000000,0.5762,0.583,0.5313,0.5338,912485,0
+ALXO.US,D,20250611,000000,0.5499,0.5862,0.54,0.5485,507070,0
+ALXO.US,D,20250612,000000,0.554,0.5745,0.529,0.5407,254918,0
+ALXO.US,D,20250613,000000,0.56,0.56,0.51,0.5124,250013,0
+ALXO.US,D,20250616,000000,0.54,0.5523,0.5014,0.5316,198623,0
+ALXO.US,D,20250617,000000,0.525,0.55,0.4801,0.4953,297533,0
+ALXO.US,D,20250618,000000,0.4925,0.500499,0.4813,0.4865,250650,0
+ALXO.US,D,20250620,000000,0.5,0.525,0.4728,0.484,243240,0
+ALXO.US,D,20250623,000000,0.48,0.4997,0.4449,0.4597,434825,0
+ALXO.US,D,20250624,000000,0.478,0.4887,0.4502,0.4551,264765,0
+ALXO.US,D,20250625,000000,0.4631,0.4666,0.4515,0.4577,288167,0
+ALXO.US,D,20250626,000000,0.462,0.462,0.4433,0.4526,220716,0
+ALXO.US,D,20250627,000000,0.4534,0.4606,0.404,0.4058,5317418,0
+ALXO.US,D,20250630,000000,0.425,0.4436,0.4102,0.4151,379868,0
+ALXO.US,D,20250701,000000,0.42,0.4575,0.4103,0.4333,678140,0
+ALXO.US,D,20250702,000000,0.43,0.45,0.42,0.445,273655,0
+ALXO.US,D,20250703,000000,0.45,0.468,0.4452,0.4601,235616,0
+ALXO.US,D,20250707,000000,0.4542,0.46985,0.4399,0.444,422654,0
+ALXO.US,D,20250708,000000,0.442,0.465,0.441,0.4587,318202,0
+ALXO.US,D,20250709,000000,0.4526,0.5098,0.4526,0.5003,834078,0
+ALXO.US,D,20250710,000000,0.5098,0.53,0.4845,0.497,339723,0
+ALXO.US,D,20250711,000000,0.509,0.51,0.4803,0.4825,282188,0
+ALXO.US,D,20250714,000000,0.485,0.49,0.45,0.4688,280053,0
+ALXO.US,D,20250715,000000,0.4569,0.4899,0.45,0.4665,461236,0
+ALXO.US,D,20250716,000000,0.4698,0.4838,0.451,0.467,243997,0
+ALXO.US,D,20250717,000000,0.47,0.5,0.4665,0.492,397913,0
+ALXO.US,D,20250718,000000,0.47,0.51,0.4652,0.5066,297402,0
+ALXO.US,D,20250721,000000,0.5066,0.54,0.4672,0.48,855603,0
+ALXO.US,D,20250722,000000,0.4749,0.484,0.444,0.4799,241735,0
+ALXO.US,D,20250723,000000,0.5,0.5073,0.4799,0.5062,578286,0
+ALXO.US,D,20250724,000000,0.5125,0.54,0.5056,0.54,645553,0
+ALXO.US,D,20250725,000000,0.54,0.54,0.5081,0.5262,221192,0
+ALXO.US,D,20250728,000000,0.53,0.636,0.5288,0.626,1993946,0
+ALXO.US,D,20250729,000000,0.61,0.6276,0.56,0.58,1246270,0
+ALXO.US,D,20250730,000000,0.59,0.615,0.57,0.597,574529,0
+ALXO.US,D,20250731,000000,0.5791,0.59,0.56,0.5675,180012,0
+ALXO.US,D,20250801,000000,0.55,0.55,0.51,0.5181,415913,0
+ALXO.US,D,20250804,000000,0.517,0.5895,0.51,0.5867,313714,0
+ALXO.US,D,20250805,000000,0.5737,0.6649,0.555,0.6611,843230,0
+ALXO.US,D,20250806,000000,0.6563,0.72,0.6563,0.701,697894,0
+ALXO.US,D,20250807,000000,0.72,0.72,0.6605,0.7048,595695,0
+ALXO.US,D,20250808,000000,0.7,0.7,0.6475,0.6768,327802,0
+ALXO.US,D,20250811,000000,0.65,0.6724,0.6111,0.6145,296581,0
+ALXO.US,D,20250812,000000,0.6268,0.6268,0.601,0.6151,221695,0
+ALXO.US,D,20250813,000000,0.62,0.6927,0.6171,0.6606,606294,0
+ALXO.US,D,20250814,000000,0.67,0.6751,0.6324,0.655,190310,0
+ALXO.US,D,20250815,000000,0.6404,0.6692,0.6245,0.6443,219713,0
+ALXO.US,D,20250818,000000,0.6823,1.04,0.6601,0.9709,16245180,0
+ALXO.US,D,20250819,000000,0.8,0.983,0.8,0.8896,2810886,0
+ALXO.US,D,20250820,000000,0.9,0.925,0.79605,0.832,1104954,0
+ALXO.US,D,20250821,000000,0.8602,1.05,0.85,1.03,2860680,0
+ALXO.US,D,20250822,000000,1.05,1.19,1.03,1.17,2878179,0
+ALXO.US,D,20250825,000000,1.2179,1.2179,1.1,1.1,935289,0
+ALXO.US,D,20250826,000000,1.1,1.16,1.05,1.1,781719,0
+ALXO.US,D,20250827,000000,1.13,1.25,1.122,1.2,948180,0
+ALXO.US,D,20250828,000000,1.23,1.25,1.13,1.14,560003,0
+ALXO.US,D,20250829,000000,1.14,1.1785,1.1,1.17,526637,0
+ALXO.US,D,20250902,000000,1.13,1.14,1.015,1.03,708453,0
+ALXO.US,D,20250903,000000,1,1.05,0.96,1.02,301074,0
+ALXO.US,D,20250904,000000,1.01,1.08,0.99,1.08,237788,0
+ALXO.US,D,20250905,000000,1.05,1.255,1.0113,1.22,827913,0
+ALXO.US,D,20250908,000000,1.22,1.2249,1.095,1.11,351287,0
+ALXO.US,D,20250909,000000,1.1,1.13,1.06,1.09,285225,0
+ALXO.US,D,20250910,000000,1.1,1.2,1.1,1.17,281316,0
+ALXO.US,D,20250911,000000,1.18,1.27,1.18,1.18,361656,0
+ALXO.US,D,20250912,000000,1.18,1.18,1.01,1.06,411429,0
+ALXO.US,D,20250915,000000,1.06,1.1096,1.02,1.05,186189,0
+ALXO.US,D,20250916,000000,1.04,1.1,1.04,1.08,185103,0
+ALXO.US,D,20250917,000000,1.1,1.13,1.05,1.05,415627,0
+ALXO.US,D,20250918,000000,1.04,1.09,1.03,1.09,187208,0
+ALXO.US,D,20250919,000000,1.23,1.4,1.18,1.21,3702066,0
+ALXO.US,D,20250922,000000,1.22,1.28,1.13,1.27,739128,0
+ALXO.US,D,20250923,000000,1.25,1.325,1.24,1.26,599827,0
+ALXO.US,D,20250924,000000,1.28,1.57,1.27,1.55,1566476,0
+ALXO.US,D,20250925,000000,1.53,1.84,1.52,1.79,1677588,0
+ALXO.US,D,20250926,000000,1.76,1.89,1.66,1.87,700468,0
+ALXO.US,D,20250929,000000,1.89,1.8982,1.72,1.75,437803,0
+ALXO.US,D,20250930,000000,1.73,1.83,1.71,1.83,214283,0
+ALXO.US,D,20251001,000000,1.82,1.86,1.745,1.81,286404,0
+ALXO.US,D,20251002,000000,1.8,1.91,1.75,1.91,888943,0
+ALXO.US,D,20251003,000000,1.905,2.24,1.905,2.18,1073489,0
+ALXO.US,D,20251006,000000,2.22,2.27,2.1,2.11,494696,0
+ALXO.US,D,20251007,000000,2.12,2.14,1.81,1.83,772461,0
+ALXO.US,D,20251008,000000,1.83,2.06,1.83,1.97,488836,0
+ALXO.US,D,20251009,000000,2.01,2.01,1.88,1.94,385039,0
+ALXO.US,D,20251010,000000,1.94,1.94,1.61,1.64,835781,0
+ALXO.US,D,20251013,000000,1.7,1.9,1.5501,1.85,750966,0
+ALXO.US,D,20251014,000000,1.78,1.79,1.655,1.7,525600,0
+ALXO.US,D,20251015,000000,1.73,1.78,1.66,1.66,446029,0
+ALXO.US,D,20251016,000000,1.66,1.7099,1.58,1.65,498817,0
+ALXO.US,D,20251017,000000,1.63,1.63,1.5,1.5,353919,0
+ALXO.US,D,20251020,000000,1.55,1.665,1.545,1.65,412659,0
+ALXO.US,D,20251021,000000,1.73,1.78,1.6,1.64,453249,0
+ALXO.US,D,20251022,000000,1.61,1.64,1.56,1.61,217918,0
+ALXO.US,D,20251023,000000,1.65,1.84,1.63,1.75,659655,0
+ALXO.US,D,20251024,000000,1.8,1.9,1.71,1.75,443578,0
+ALXO.US,D,20251027,000000,1.75,1.77,1.62,1.7,410241,0
+ALXO.US,D,20251028,000000,1.66,1.68,1.53,1.54,254685,0
+ALXO.US,D,20251029,000000,1.54,1.61,1.513,1.59,197553,0
+ALXO.US,D,20251030,000000,1.57,1.61,1.52,1.55,123047,0
+ALXO.US,D,20251031,000000,1.52,1.55,1.49,1.54,99872,0
+ALXO.US,D,20251103,000000,1.57,1.64,1.54,1.57,166038,0
+ALXO.US,D,20251104,000000,1.52,1.5997,1.46,1.46,303479,0
+ALXO.US,D,20251105,000000,1.5,1.5273,1.25,1.26,546714,0
+ALXO.US,D,20251106,000000,1.26,1.365,1.13,1.18,824612,0
+ALXO.US,D,20251107,000000,1.21,1.41,1.05,1.38,758147,0
+ALXO.US,D,20251110,000000,1.27,1.35,1.248,1.27,254581,0
+ALXO.US,D,20251111,000000,1.27,1.35,1.18,1.31,350764,0
+ALXO.US,D,20251112,000000,1.3,1.32,1.2222,1.28,155680,0
+ALXO.US,D,20251113,000000,1.27,1.35,1.19,1.22,401046,0
+ALXO.US,D,20251114,000000,1.2,1.47,1.1781,1.38,826017,0
+ALXO.US,D,20251117,000000,1.39,1.65,1.36,1.56,739375,0
+ALXO.US,D,20251118,000000,1.55,1.63,1.53,1.63,327933,0
+ALXO.US,D,20251119,000000,1.65,1.66,1.47,1.47,286894,0
+ALXO.US,D,20251120,000000,1.51,1.56,1.36,1.36,167667,0
+ALXO.US,D,20251121,000000,1.35,1.45,1.29,1.43,178057,0
+ALXO.US,D,20251124,000000,1.43,1.555,1.43,1.51,166923,0
+ALXO.US,D,20251125,000000,1.52,1.54,1.445,1.45,85989,0
+ALXO.US,D,20251126,000000,1.45,1.47,1.35,1.38,143660,0
+ALXO.US,D,20251128,000000,1.38,1.425,1.35,1.37,42778,0
+ALXO.US,D,20251201,000000,1.33,1.4056,1.3,1.32,193523,0
+ALXO.US,D,20251202,000000,1.32,1.35,1.2,1.2,223768,0
+ALXO.US,D,20251203,000000,1.27,1.33,1.2,1.32,346445,0
+ALXO.US,D,20251204,000000,1.33,1.395,1.3,1.37,147668,0
+ALXO.US,D,20251205,000000,1.37,1.48,1.37,1.42,266319,0
+ALXO.US,D,20251208,000000,1.54,1.6,1.4,1.44,410564,0
+ALXO.US,D,20251209,000000,1.45,1.52,1.41,1.47,166778,0
+ALXO.US,D,20251210,000000,1.48,1.57,1.4455,1.54,214458,0
+ALXO.US,D,20251211,000000,1.54,1.55,1.5,1.52,85627,0
+ALXO.US,D,20251212,000000,1.51,1.5421,1.4614,1.47,96843,0
+ALXO.US,D,20251215,000000,1.46,1.5,1.4,1.4,222037,0
+ALXO.US,D,20251216,000000,1.38,1.5,1.37,1.43,128733,0
+ALXO.US,D,20251217,000000,1.44,1.51,1.39,1.45,220672,0
+ALXO.US,D,20251218,000000,1.48,1.56,1.4,1.41,291336,0
+ALXO.US,D,20251219,000000,1.44,1.5,1.44,1.45,131809,0
+ALXO.US,D,20251222,000000,1.49,1.53,1.45,1.49,101423,0
+ALXO.US,D,20251223,000000,1.48,1.48,1.39,1.4,43509,0
+ALXO.US,D,20251224,000000,1.42,1.42,1.34,1.36,69963,0
+ALXO.US,D,20251226,000000,1.35,1.3699,1.27,1.33,74640,0
+ALXO.US,D,20251229,000000,1.35,1.35,1.26,1.26,96467,0
+ALXO.US,D,20251230,000000,1.25,1.27,1.19,1.19,180752,0
+ALXO.US,D,20251231,000000,1.18,1.185,1.13,1.13,281615,0
+ALXO.US,D,20260102,000000,1.13,1.155,1.09,1.15,121959,0
+ALXO.US,D,20260105,000000,1.16,1.1841,1.0843,1.12,690278,0
+ALXO.US,D,20260106,000000,1.11,1.17,1.07,1.08,220249,0
+ALXO.US,D,20260107,000000,1.09,1.22,1.08,1.18,164737,0
+ALXO.US,D,20260108,000000,1.18,1.34,1.18,1.24,312607,0
+ALXO.US,D,20260109,000000,1.27,1.4,1.245,1.35,277485,0
+ALXO.US,D,20260112,000000,1.41,1.49,1.37,1.44,243406,0
+ALXO.US,D,20260113,000000,1.46,1.56,1.44,1.49,198415,0
+ALXO.US,D,20260114,000000,1.5,1.5,1.315,1.33,282441,0
+ALXO.US,D,20260115,000000,1.33,1.4,1.205,1.21,241598,0
+ALXO.US,D,20260116,000000,1.22,1.27,1.16,1.17,204477,0
+ALXO.US,D,20260120,000000,1.16,1.36,1.16,1.32,280251,0
+ALXO.US,D,20260121,000000,1.32,1.48,1.318,1.47,254180,0
+ALXO.US,D,20260122,000000,1.48,1.511,1.4401,1.47,252842,0
+ALXO.US,D,20260123,000000,1.48,1.49,1.4,1.4,85552,0
+ALXO.US,D,20260126,000000,1.42,1.49,1.3901,1.48,103888,0
+ALXO.US,D,20260127,000000,1.45,1.56,1.43,1.5,130358,0
+ALXO.US,D,20260128,000000,1.51,1.51,1.365,1.37,110733,0
+ALXO.US,D,20260129,000000,1.36,1.65,1.36,1.57,550748,0
+ALXO.US,D,20260130,000000,1.825,1.93,1.63,1.74,2238494,0
+ALXO.US,D,20260202,000000,1.66,1.81,1.65,1.68,250805,0
+ALXO.US,D,20260203,000000,1.7,2,1.66,1.87,1333037,0
+ALXO.US,D,20260204,000000,1.88,2.17,1.88,2.01,1365747,0
+ALXO.US,D,20260205,000000,2.1,2.41,1.97,2.06,2496788,0
+ALXO.US,D,20260206,000000,2.16,2.25,1.9901,2.05,706706,0
+ALXO.US,D,20260209,000000,2.08,2.42,1.9808,2.34,1184025,0
+ALXO.US,D,20260210,000000,2.32,2.6,2.18,2.55,1688492,0
+ALXO.US,D,20260211,000000,2.56,2.5999,2.31,2.48,809310,0
+ALXO.US,D,20260212,000000,2.45,2.62,2.23,2.405,699047,0
+ALXO.US,D,20260213,000000,2.42,2.5,2.205,2.21,490724,0
+ALXO.US,D,20260217,000000,2.15,2.345,2.12,2.27,446958,0
+ALXO.US,D,20260218,000000,2.28,2.37,2.21,2.31,244872,0
diff --git a/daily/us/nasdaq stocks/1/amal.us.txt b/daily/us/nasdaq stocks/1/amal.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c22299b1f1a79937af5a0404af04f2df2545f9b0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/amal.us.txt	
@@ -0,0 +1,1892 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMAL.US,D,20180809,000000,14.7802,15.3708,14.7802,15.2405,3880113.6512805,0
+AMAL.US,D,20180810,000000,15.1397,15.2217,14.7881,15.1496,365740.63743856,0
+AMAL.US,D,20180813,000000,15.1941,15.2602,14.9658,15.2405,229656.08980525,0
+AMAL.US,D,20180814,000000,15.2305,15.2562,15.0993,15.2405,216335.59109493,0
+AMAL.US,D,20180815,000000,15.2502,15.2701,14.9708,15.1743,88909.975125559,0
+AMAL.US,D,20180816,000000,15.1496,15.2711,15.0943,15.1743,246637.80190389,0
+AMAL.US,D,20180817,000000,15.1684,15.2701,15.1496,15.1684,116196.94990844,0
+AMAL.US,D,20180820,000000,15.2305,15.2899,15.0863,15.2305,75129.799734281,0
+AMAL.US,D,20180821,000000,15.2602,15.4074,15.1841,15.3708,72180.376448845,0
+AMAL.US,D,20180822,000000,15.3708,15.7451,15.3353,15.7402,93535.092038664,0
+AMAL.US,D,20180823,000000,15.6938,16.4997,15.6938,16.3397,248174.78252432,0
+AMAL.US,D,20180824,000000,16.3041,16.6271,16.2587,16.3495,76610.080147364,0
+AMAL.US,D,20180827,000000,16.4918,16.4918,15.5831,15.9793,77507.158427795,0
+AMAL.US,D,20180828,000000,16.0721,16.6083,15.753,16.3495,61146.111098798,0
+AMAL.US,D,20180829,000000,16.4336,16.5155,15.9693,16.2498,46254.206642155,0
+AMAL.US,D,20180830,000000,16.0968,16.3663,15.5644,16.0721,88676.086770277,0
+AMAL.US,D,20180831,000000,15.8893,16.1322,15.5881,16.1095,88849.224903407,0
+AMAL.US,D,20180904,000000,16.1095,16.5155,16.0454,16.395,167425.58724106,0
+AMAL.US,D,20180905,000000,16.5155,16.6083,16.3397,16.5886,61317.224224524,0
+AMAL.US,D,20180906,000000,16.6083,18.1235,16.5916,17.6434,344509.44730045,0
+AMAL.US,D,20180907,000000,17.6691,17.6691,16.8868,17.5337,554218.20166239,0
+AMAL.US,D,20180910,000000,17.5427,17.5506,16.7545,17.5061,352862.60284623,0
+AMAL.US,D,20180911,000000,17.4479,17.5427,16.0277,17.4577,425475.31837605,0
+AMAL.US,D,20180912,000000,17.5061,17.5249,17.1723,17.4122,100955.73167442,0
+AMAL.US,D,20180913,000000,17.4291,17.5061,16.9855,17.4676,370273.61651473,0
+AMAL.US,D,20180914,000000,17.4577,17.5061,17.112,17.3303,98167.296477687,0
+AMAL.US,D,20180917,000000,17.3925,17.511,17.0339,17.4479,79246.639788722,0
+AMAL.US,D,20180918,000000,17.4479,17.4479,16.868,17.2365,132450.67184497,0
+AMAL.US,D,20180919,000000,17.2829,17.3876,16.7635,17.2178,330959.11024964,0
+AMAL.US,D,20180920,000000,17.2927,17.3658,16.3495,16.7219,223623.59274565,0
+AMAL.US,D,20180921,000000,16.7318,17.6889,16.5332,17.1723,1605012.7692027,0
+AMAL.US,D,20180924,000000,17.6255,17.6255,17.1821,17.3214,262749.77332208,0
+AMAL.US,D,20180925,000000,17.4863,17.5506,17.1437,17.4212,218732.18735878,0
+AMAL.US,D,20180926,000000,17.4212,17.8735,17.3402,17.6789,296910.63574135,0
+AMAL.US,D,20180927,000000,17.7076,17.9299,17.4024,17.9199,109218.77439068,0
+AMAL.US,D,20180928,000000,17.8381,17.8655,17.5506,17.8181,130023.70047004,0
+AMAL.US,D,20181001,000000,17.8922,18.1964,17.6889,17.9743,156215.14624678,0
+AMAL.US,D,20181002,000000,18.0296,18.242,17.5061,17.5506,145545.38222964,0
+AMAL.US,D,20181003,000000,17.6522,18.3555,17.5674,18.1964,71631.59944208,0
+AMAL.US,D,20181004,000000,18.1609,18.3002,17.8104,18.0197,46335.206938356,0
+AMAL.US,D,20181005,000000,18.0888,18.3456,17.763,17.9299,45489.766346754,0
+AMAL.US,D,20181008,000000,17.9299,18.2705,17.911,18.2143,62050.276905147,0
+AMAL.US,D,20181009,000000,18.2143,18.3002,17.999,18.1609,29041.643699339,0
+AMAL.US,D,20181010,000000,18.1609,18.242,18.0197,18.1066,75764.63955576,0
+AMAL.US,D,20181011,000000,18.0591,18.2607,18.0107,18.0197,56967.508318504,0
+AMAL.US,D,20181012,000000,18.1145,18.1964,18.0107,18.1777,83730.006183474,0
+AMAL.US,D,20181015,000000,18.1699,18.4651,18.0107,18.4651,77299.595168779,0
+AMAL.US,D,20181016,000000,18.474,18.6794,18.4384,18.5302,257517.15418747,0
+AMAL.US,D,20181017,000000,18.4938,18.6884,18.4009,18.6884,41221.050736935,0
+AMAL.US,D,20181018,000000,18.5115,18.9194,18.5115,18.7338,37955.726296313,0
+AMAL.US,D,20181019,000000,18.7338,18.7338,18.0296,18.2804,52027.502753916,0
+AMAL.US,D,20181022,000000,18.3633,18.3633,18.0968,18.1145,66938.644780906,0
+AMAL.US,D,20181023,000000,18.0591,18.1066,17.5061,17.7253,63129.605852032,0
+AMAL.US,D,20181024,000000,17.6889,18.1332,17.3925,17.4775,185676.97898266,0
+AMAL.US,D,20181025,000000,17.5772,17.8922,17.3481,17.8922,31633.653177787,0
+AMAL.US,D,20181026,000000,17.763,18.003,17.6345,17.7353,45084.764865746,0
+AMAL.US,D,20181029,000000,17.8735,17.9536,17.107,17.3402,22901.821247267,0
+AMAL.US,D,20181030,000000,17.2927,17.9159,17.2927,17.7817,65255.86362732,0
+AMAL.US,D,20181031,000000,17.9199,18.003,17.117,17.9199,80262.181002349,0
+AMAL.US,D,20181101,000000,17.9396,18.153,17.8104,18.1332,30263.73566828,0
+AMAL.US,D,20181102,000000,18.153,18.3633,18.0928,18.242,244507.4941138,0
+AMAL.US,D,20181105,000000,18.2903,18.474,18.0296,18.4474,105106.99685475,0
+AMAL.US,D,20181106,000000,18.4651,19.7293,18.4651,19.5931,52723.092797546,0
+AMAL.US,D,20181107,000000,19.6118,19.7393,18.2657,18.6222,58492.338894497,0
+AMAL.US,D,20181108,000000,18.5481,19.5367,18.5481,19.4162,43167.082853176,0
+AMAL.US,D,20181109,000000,19.3431,19.6255,19.1357,19.3718,27020.686309113,0
+AMAL.US,D,20181112,000000,19.3333,20.4514,18.9561,20.0257,40554.823300678,0
+AMAL.US,D,20181113,000000,20.1461,21.2186,20.1461,20.7101,28652.842277572,0
+AMAL.US,D,20181114,000000,18.0197,18.6073,17.8735,18.3091,840352.76049784,0
+AMAL.US,D,20181115,000000,18.2518,18.3733,17.8598,18.3633,57155.834007172,0
+AMAL.US,D,20181116,000000,18.2518,18.5491,17.8361,18.4661,81889.274452296,0
+AMAL.US,D,20181119,000000,18.4848,18.6981,18.3812,18.4474,107303.11738551,0
+AMAL.US,D,20181120,000000,18.4286,18.5402,18.0681,18.4286,155043.67946297,0
+AMAL.US,D,20181121,000000,18.5125,18.6854,18.1225,18.4197,150659.53843106,0
+AMAL.US,D,20181123,000000,18.391,19.5307,18.3812,18.6706,97156.817782572,0
+AMAL.US,D,20181126,000000,18.4848,19.2059,18.4848,19.1337,74935.399023398,0
+AMAL.US,D,20181127,000000,18.9017,19.0399,18.8079,18.9017,57534.510391914,0
+AMAL.US,D,20181128,000000,18.9579,19.1001,18.3812,19.0399,138129.80511239,0
+AMAL.US,D,20181129,000000,19.0774,19.744,18.7892,19.2987,80249.018454216,0
+AMAL.US,D,20181130,000000,19.3648,19.91,19.0103,19.7905,103543.69113806,0
+AMAL.US,D,20181203,000000,20.0137,20.0137,18.8256,19.1969,50149.308385744,0
+AMAL.US,D,20181204,000000,19.2148,19.2148,18.0384,18.5491,81767.774007994,0
+AMAL.US,D,20181206,000000,18.3456,19.0537,18.2607,18.6894,111613.34564713,0
+AMAL.US,D,20181207,000000,18.5846,18.8356,17.8725,18.2903,84249.420582865,0
+AMAL.US,D,20181210,000000,18.1876,18.5312,18.152,18.3812,91782.448129604,0
+AMAL.US,D,20181211,000000,18.4474,18.5579,18.3091,18.3812,60929.435306459,0
+AMAL.US,D,20181212,000000,18.5579,18.5579,18.2903,18.3555,81281.772230784,0
+AMAL.US,D,20181213,000000,18.3812,18.3812,17.0005,17.2236,80907.145860853,0
+AMAL.US,D,20181214,000000,16.9827,17.4982,16.9827,17.1407,91519.197166949,0
+AMAL.US,D,20181217,000000,17.0586,17.4182,16.8443,17.1881,89153.988517866,0
+AMAL.US,D,20181218,000000,17.2503,17.5229,16.7782,16.882,32063.967251358,0
+AMAL.US,D,20181219,000000,16.8147,17.0399,15.9813,16.1302,42515.030468754,0
+AMAL.US,D,20181220,000000,15.8428,16.0611,15.3797,15.7234,109168.14920555,0
+AMAL.US,D,20181221,000000,15.7688,15.9279,15.1032,15.6039,377563.64317287,0
+AMAL.US,D,20181224,000000,15.751,15.751,14.9461,15.3708,35254.366417993,0
+AMAL.US,D,20181226,000000,15.4913,17.0399,15.4913,16.1767,40627.723567259,0
+AMAL.US,D,20181227,000000,16.0107,17.5486,15.7876,17.3718,86334.165706352,0
+AMAL.US,D,20181228,000000,17.4094,18.5215,16.9827,18.0384,70392.294910197,0
+AMAL.US,D,20181231,000000,18.0681,18.1699,17.1881,18.0681,110720.31738152,0
+AMAL.US,D,20190102,000000,18.002,18.0582,16.631,18.0484,73561.43149908,0
+AMAL.US,D,20190103,000000,17.9189,18.0058,16.6123,17.8725,44534.975355279,0
+AMAL.US,D,20190104,000000,18.0681,18.0681,17.4142,17.7333,77116.331998623,0
+AMAL.US,D,20190107,000000,17.595,18.2903,16.7545,18.2607,87650.420519626,0
+AMAL.US,D,20190108,000000,18.3002,18.3002,16.9294,17.9386,41352.676218262,0
+AMAL.US,D,20190109,000000,18.1422,18.2053,17.5397,17.8161,165393.49231011,0
+AMAL.US,D,20190110,000000,17.6681,17.9733,17.4359,17.7887,68817.851652781,0
+AMAL.US,D,20190111,000000,17.5486,17.9289,17.2602,17.4745,38757.629228707,0
+AMAL.US,D,20190114,000000,17.27,17.7659,17.0262,17.4281,50916.786192253,0
+AMAL.US,D,20190115,000000,17.4745,17.4745,16.9778,17.2899,57593.23560666,0
+AMAL.US,D,20190116,000000,17.2997,17.8261,17.2799,17.7431,104922.72118089,0
+AMAL.US,D,20190117,000000,17.6869,17.9733,17.6869,17.8645,29993.397179707,0
+AMAL.US,D,20190118,000000,17.9289,18.0681,17.7253,18.0187,62745.866948777,0
+AMAL.US,D,20190122,000000,17.9575,18.1876,17.6415,17.8458,34519.288729965,0
+AMAL.US,D,20190123,000000,17.8825,18.9915,17.2997,18.2804,93243.490972338,0
+AMAL.US,D,20190124,000000,18.2518,18.4948,18.1135,18.3368,12206.744637563,0
+AMAL.US,D,20190125,000000,18.4948,18.4948,17.3797,18.4098,79543.30337356,0
+AMAL.US,D,20190128,000000,18.4098,18.6033,17.8912,18.0187,26765.535376078,0
+AMAL.US,D,20190129,000000,18.0958,18.3002,17.3847,17.9476,44066.186141012,0
+AMAL.US,D,20190130,000000,17.8458,17.8458,16.8147,17.5229,97172.00533811,0
+AMAL.US,D,20190131,000000,17.1931,17.2503,16.2478,16.6212,115433.52211673,0
+AMAL.US,D,20190201,000000,16.8147,17.6592,16.631,17.4182,105581.86109123,0
+AMAL.US,D,20190204,000000,17.4094,17.7707,16.8246,17.1684,50909.698666336,0
+AMAL.US,D,20190205,000000,17.0833,17.4094,16.9728,17.2899,25300.442518534,0
+AMAL.US,D,20190206,000000,17.2415,17.3718,17.113,17.2236,9186.4460929508,0
+AMAL.US,D,20190207,000000,17.2799,17.3718,16.6706,16.872,30790.237593589,0
+AMAL.US,D,20190208,000000,16.7071,17.3096,16.6498,17.0765,44943.014347393,0
+AMAL.US,D,20190211,000000,16.8346,17.0666,16.6982,16.7782,21568.353871049,0
+AMAL.US,D,20190212,000000,16.872,17.2799,16.7417,17.0102,43962.910763355,0
+AMAL.US,D,20190213,000000,17.2236,17.3718,16.9204,17.2236,59211.216523285,0
+AMAL.US,D,20190214,000000,17.1031,17.5841,17.0706,17.0933,70881.334198514,0
+AMAL.US,D,20190215,000000,17.2325,17.6158,16.8523,16.9638,61105.610950697,0
+AMAL.US,D,20190219,000000,16.9551,17.4369,16.9551,17.196,22606.170166131,0
+AMAL.US,D,20190220,000000,17.1881,17.3807,16.9284,17.0192,46134.731205258,0
+AMAL.US,D,20190221,000000,17.0192,17.1584,16.9144,17.0092,13635.387361818,0
+AMAL.US,D,20190222,000000,17.0092,17.1496,16.8236,17.0833,16785.286380353,0
+AMAL.US,D,20190225,000000,17.1407,17.1496,16.8523,16.8523,87895.446415635,0
+AMAL.US,D,20190226,000000,16.8622,17.0192,16.391,16.6192,38062.039185077,0
+AMAL.US,D,20190227,000000,16.6192,17.0092,16.4059,16.6774,26654.159968802,0
+AMAL.US,D,20190228,000000,16.3021,16.8236,16.3021,16.4641,35668.480432324,0
+AMAL.US,D,20190301,000000,16.5007,16.7151,16.391,16.5906,35787.955869221,0
+AMAL.US,D,20190304,000000,16.5442,16.8997,16.3575,16.3673,51417.975525,0
+AMAL.US,D,20190305,000000,16.3407,16.4345,15.5516,15.8104,29426.395106297,0
+AMAL.US,D,20190306,000000,16.2755,16.2755,15.5604,15.7915,65645.677552791,0
+AMAL.US,D,20190307,000000,15.7827,16.0069,15.514,15.7915,38253.402384854,0
+AMAL.US,D,20190308,000000,15.7471,15.7471,15.2829,15.4755,48821.916031742,0
+AMAL.US,D,20190311,000000,15.4952,15.761,15.356,15.6434,102348.93676908,0
+AMAL.US,D,20190312,000000,15.6158,15.6158,15.3383,15.4202,47308.222996477,0
+AMAL.US,D,20190313,000000,15.4202,15.7737,15.3471,15.598,19884.560213761,0
+AMAL.US,D,20190314,000000,15.598,15.7383,15.4488,15.6158,45098.939917581,0
+AMAL.US,D,20190315,000000,15.514,15.6325,15.4202,15.4301,112644.0744163,0
+AMAL.US,D,20190318,000000,15.4202,15.598,15.4014,15.4301,6701.7620069702,0
+AMAL.US,D,20190319,000000,15.4755,15.8104,15.2632,15.3383,23089.134432234,0
+AMAL.US,D,20190320,000000,15.2928,15.8912,15.1951,15.4488,37536.54976347,0
+AMAL.US,D,20190321,000000,15.3195,15.6335,15.3006,15.3006,15611.794589133,0
+AMAL.US,D,20190322,000000,15.2532,15.3649,13.5526,13.9436,97192.25541216,0
+AMAL.US,D,20190325,000000,13.7096,14.0721,13.7096,13.9338,35280.691514259,0
+AMAL.US,D,20190326,000000,14.001,14.4829,14.001,14.2607,37567.937378248,0
+AMAL.US,D,20190327,000000,14.2222,14.232,13.9436,14.1283,38182.527125678,0
+AMAL.US,D,20190328,000000,14.1185,14.3595,13.914,14.3238,68988.964778507,0
+AMAL.US,D,20190329,000000,14.3151,14.556,14.1283,14.5481,91569.822352075,0
+AMAL.US,D,20190401,000000,14.5915,14.8157,14.241,14.3051,51248.887406679,0
+AMAL.US,D,20190402,000000,14.3151,14.5896,14.2884,14.4256,44337.537133287,0
+AMAL.US,D,20190403,000000,14.4928,14.8997,14.3979,14.474,27032.836353542,0
+AMAL.US,D,20190404,000000,14.474,14.7525,14.4443,14.5392,9849.6360181005,0
+AMAL.US,D,20190405,000000,14.5481,14.6963,14.2884,14.4177,36311.420283422,0
+AMAL.US,D,20190408,000000,14.7624,14.7792,14.3495,14.4256,165527.14279884,0
+AMAL.US,D,20190409,000000,14.4079,14.6301,14.1472,14.4641,118316.1201578,0
+AMAL.US,D,20190410,000000,14.5915,14.6498,14.4079,14.6301,72360.602107893,0
+AMAL.US,D,20190411,000000,14.6498,15.2632,14.6152,14.9392,64098.571895341,0
+AMAL.US,D,20190412,000000,15.0489,15.1772,14.873,14.873,47885.350106913,0
+AMAL.US,D,20190415,000000,14.8997,15.2829,14.5659,14.6301,28488.816677765,0
+AMAL.US,D,20190416,000000,14.7249,15.0202,14.6301,14.6498,31176.001504249,0
+AMAL.US,D,20190417,000000,14.6864,14.873,14.6301,14.7437,27992.68986353,0
+AMAL.US,D,20190418,000000,14.716,14.8434,14.4079,14.5915,57336.059666221,0
+AMAL.US,D,20190422,000000,14.6676,14.7713,14.4256,14.5846,29549.920558004,0
+AMAL.US,D,20190423,000000,14.6014,14.8256,14.4829,14.7061,47758.787144097,0
+AMAL.US,D,20190424,000000,14.716,14.8256,14.5204,14.6399,19404.633458769,0
+AMAL.US,D,20190425,000000,14.6202,14.7979,14.4355,14.5204,14477.790442312,0
+AMAL.US,D,20190426,000000,14.5343,14.8631,14.4355,14.7249,18840.668896466,0
+AMAL.US,D,20190429,000000,14.7525,15.5604,14.556,15.5337,38017.489022167,0
+AMAL.US,D,20190430,000000,15.7915,16.0808,14.873,15.756,97123.40516039,0
+AMAL.US,D,20190501,000000,15.6908,16.2637,15.598,15.9229,72980.254373834,0
+AMAL.US,D,20190502,000000,16.0711,16.5906,15.7333,15.997,57175.071577519,0
+AMAL.US,D,20190503,000000,16.1362,16.5906,16.1362,16.2686,45531.278998557,0
+AMAL.US,D,20190506,000000,16.0444,16.9371,15.9319,16.5264,45565.704124442,0
+AMAL.US,D,20190507,000000,16.9501,17.0576,16.3131,16.6864,42833.969135048,0
+AMAL.US,D,20190508,000000,16.7939,17.0092,16.4444,16.6005,21881.217515129,0
+AMAL.US,D,20190509,000000,16.4246,16.9768,16.4246,16.5352,35279.679010557,0
+AMAL.US,D,20190510,000000,16.5264,17.0538,16.5264,16.8622,26427.359139437,0
+AMAL.US,D,20190513,000000,16.7061,16.7151,16.0354,16.2212,25834.031969761,0
+AMAL.US,D,20190514,000000,16.0808,16.6676,15.9319,16.6479,41536.951892122,0
+AMAL.US,D,20190515,000000,16.5264,16.629,16.0978,16.6005,36791.347038417,0
+AMAL.US,D,20190516,000000,16.6192,16.6864,16.4147,16.4918,18738.40602251,0
+AMAL.US,D,20190517,000000,16.4049,16.5806,16.1065,16.4829,32383.918421353,0
+AMAL.US,D,20190520,000000,16.3565,16.639,16.3397,16.553,50559.372385264,0
+AMAL.US,D,20190521,000000,16.553,17.0676,16.3495,16.629,40758.336544885,0
+AMAL.US,D,20190522,000000,16.5906,17.0576,16.3733,16.5352,26959.936086961,0
+AMAL.US,D,20190523,000000,16.4236,16.4878,15.7155,15.995,31466.590066872,0
+AMAL.US,D,20190524,000000,16.0691,16.629,16.0691,16.5175,33255.684109222,0
+AMAL.US,D,20190528,000000,16.5175,16.6053,16.2745,16.4918,107189.71697082,0
+AMAL.US,D,20190529,000000,16.2676,16.6192,15.8271,16.0344,65351.038975357,0
+AMAL.US,D,20190530,000000,16.0601,16.0601,14.9798,15.6207,70015.64353286,0
+AMAL.US,D,20190531,000000,15.3698,16.6192,14.9511,15.3886,60578.096521685,0
+AMAL.US,D,20190603,000000,15.4162,15.6632,14.9798,15.4815,39570.669701829,0
+AMAL.US,D,20190604,000000,15.4162,15.911,15.361,15.7984,39287.168665124,0
+AMAL.US,D,20190605,000000,15.8271,15.8271,15.2198,15.3886,34417.02585601,0
+AMAL.US,D,20190606,000000,15.995,15.995,14.9945,15.3146,37447.449437649,0
+AMAL.US,D,20190607,000000,15.351,15.7046,14.9995,15.3146,90262.680072124,0
+AMAL.US,D,20190610,000000,15.4074,15.7984,15.1003,15.4261,49130.72966101,0
+AMAL.US,D,20190611,000000,15.3056,15.3698,15.033,15.3146,38080.264251723,0
+AMAL.US,D,20190612,000000,15.6167,15.8548,15.2207,15.7629,19904.810287812,0
+AMAL.US,D,20190613,000000,15.8074,16.3495,15.8074,15.9851,38525.765880831,0
+AMAL.US,D,20190614,000000,15.8548,16.1342,15.435,15.8548,28220.503196597,0
+AMAL.US,D,20190617,000000,15.8548,16.1342,15.4626,15.6681,21496.466108172,0
+AMAL.US,D,20190618,000000,15.7984,16.2745,15.6799,16.0247,30548.249208688,0
+AMAL.US,D,20190619,000000,16.0424,16.3397,15.6207,16.0691,46589.345367689,0
+AMAL.US,D,20190620,000000,16.153,16.1609,15.6039,15.8646,30956.288200803,0
+AMAL.US,D,20190621,000000,15.6967,15.9377,15.2385,15.6967,88441.185911292,0
+AMAL.US,D,20190624,000000,16.005,16.005,15.3056,15.3886,29171.244173262,0
+AMAL.US,D,20190625,000000,15.435,15.912,15.2198,15.4815,46056.768420164,0
+AMAL.US,D,20190626,000000,15.4449,15.7629,15.3974,15.5565,19035.069607349,0
+AMAL.US,D,20190627,000000,15.5753,16.1609,15.5753,16.1609,44300.074496294,0
+AMAL.US,D,20190628,000000,16.0524,16.4829,16.0524,16.2745,348978.63864337,0
+AMAL.US,D,20190701,000000,16.4147,16.5264,16.234,16.473,35013.390536794,0
+AMAL.US,D,20190702,000000,16.4336,16.6005,16.239,16.5718,22741.845662269,0
+AMAL.US,D,20190703,000000,16.5718,16.6774,16.473,16.5085,8857.3823896323,0
+AMAL.US,D,20190705,000000,16.5718,16.6774,16.3663,16.6192,18446.804956185,0
+AMAL.US,D,20190708,000000,16.6103,16.6479,16.2488,16.3762,21783.004655984,0
+AMAL.US,D,20190709,000000,16.4464,16.629,16.2577,16.553,34138.587337818,0
+AMAL.US,D,20190710,000000,16.5906,16.6242,16.2004,16.4336,19893.672747085,0
+AMAL.US,D,20190711,000000,16.4147,16.5442,16.3121,16.4918,28640.692233142,0
+AMAL.US,D,20190712,000000,16.473,16.4918,16.3031,16.3495,18707.018407732,0
+AMAL.US,D,20190715,000000,16.3565,16.3852,15.9289,16.1709,23286.572654224,0
+AMAL.US,D,20190716,000000,16.1392,16.1806,16.005,16.0424,27572.500826985,0
+AMAL.US,D,20190717,000000,16.0888,16.0978,15.7747,15.7896,8574.8938566296,0
+AMAL.US,D,20190718,000000,15.7629,16.0601,15.6879,16.005,7835.766153791,0
+AMAL.US,D,20190719,000000,15.9032,16.0978,15.7984,16.0424,8414.9182716316,0
+AMAL.US,D,20190722,000000,15.9377,16.0601,15.7747,15.9753,7480.377354207,0
+AMAL.US,D,20190723,000000,16.0147,16.0147,15.6039,15.7155,10376.137943411,0
+AMAL.US,D,20190724,000000,15.8825,16.1609,15.8825,16.1065,22315.581603509,0
+AMAL.US,D,20190725,000000,15.4824,16.0524,15.4824,15.9653,6529.6363775421,0
+AMAL.US,D,20190726,000000,16.079,16.1165,15.7353,15.7708,35704.930565615,0
+AMAL.US,D,20190729,000000,15.6207,16.0344,15.6207,15.8646,35388.016906726,0
+AMAL.US,D,20190730,000000,15.7896,16.1165,15.7353,15.9476,28061.540115302,0
+AMAL.US,D,20190731,000000,16.0247,16.5085,15.8932,16.005,42622.355861221,0
+AMAL.US,D,20190801,000000,16.0888,16.5352,15.9209,15.9209,24981.50385224,0
+AMAL.US,D,20190802,000000,15.8448,15.9377,15.4913,15.5012,13043.072695844,0
+AMAL.US,D,20190805,000000,15.2779,15.4715,14.8937,14.8937,16337.759743839,0
+AMAL.US,D,20190806,000000,15.1743,15.201,14.7466,14.9798,20036.435769139,0
+AMAL.US,D,20190807,000000,14.7911,15.1921,14.7555,14.9431,24133.02574953,0
+AMAL.US,D,20190808,000000,14.9609,15.5565,14.7278,15.0142,31997.142006991,0
+AMAL.US,D,20190809,000000,14.8473,15.0626,14.6232,14.8187,29576.245654269,0
+AMAL.US,D,20190812,000000,14.6992,14.7901,14.6044,14.6044,7008.5506288334,0
+AMAL.US,D,20190813,000000,14.5866,14.7999,14.3515,14.4661,46206.618968137,0
+AMAL.US,D,20190814,000000,14.4375,14.4937,14.0454,14.3248,27773.989063786,0
+AMAL.US,D,20190815,000000,14.2884,14.3427,14.0454,14.0454,19259.845429308,0
+AMAL.US,D,20190816,000000,14.1185,14.634,13.989,14.5027,55674.541090388,0
+AMAL.US,D,20190819,000000,14.558,14.879,14.4937,14.792,25377.392799925,0
+AMAL.US,D,20190820,000000,14.9106,15.1032,14.3812,14.5777,20607.48785736,0
+AMAL.US,D,20190821,000000,14.7288,15.0596,14.475,14.7002,54648.874839736,0
+AMAL.US,D,20190822,000000,14.719,15.1674,14.4563,14.7732,24707.115348857,0
+AMAL.US,D,20190823,000000,14.6716,15.2275,14.1472,14.241,17657.052068221,0
+AMAL.US,D,20190826,000000,14.4375,14.8346,14.1846,14.6054,21156.264864126,0
+AMAL.US,D,20190827,000000,14.6716,14.7476,14.241,14.3911,29040.631195636,0
+AMAL.US,D,20190828,000000,14.4937,15.0646,14.4463,14.9057,27202.936975566,0
+AMAL.US,D,20190829,000000,15.1407,15.2512,14.869,15.122,21517.728685924,0
+AMAL.US,D,20190830,000000,15.1407,15.2038,14.7644,15.0262,18545.01781533,0
+AMAL.US,D,20190903,000000,14.869,15.0262,14.475,14.6716,18374.917193307,0
+AMAL.US,D,20190904,000000,14.792,15.1407,14.5323,14.5777,20286.524183662,0
+AMAL.US,D,20190905,000000,14.869,15.2512,14.6666,14.7476,30258.673149768,0
+AMAL.US,D,20190906,000000,14.869,15.5337,14.869,14.9875,35575.330091692,0
+AMAL.US,D,20190909,000000,15.1851,15.1851,14.8108,15.0063,52158.115731541,0
+AMAL.US,D,20190910,000000,15.5337,15.5337,14.3712,14.8197,59812.643722581,0
+AMAL.US,D,20190911,000000,14.8394,14.8394,14.4661,14.6617,50596.835022256,0
+AMAL.US,D,20190912,000000,14.6617,14.7832,14.1095,14.6804,63299.706474055,0
+AMAL.US,D,20190913,000000,14.7832,14.7832,14.1936,14.316,99673.901987033,0
+AMAL.US,D,20190916,000000,14.2607,14.7565,14.0908,14.6528,103984.13024865,0
+AMAL.US,D,20190917,000000,14.5491,14.6903,14.4661,14.6143,88795.562207174,0
+AMAL.US,D,20190918,000000,14.6617,14.792,14.3615,14.7565,122137.30913112,0
+AMAL.US,D,20190919,000000,14.8296,14.9401,14.5678,14.6528,144880.16729708,0
+AMAL.US,D,20190920,000000,14.6054,15.0349,14.5678,14.5777,354242.64539276,0
+AMAL.US,D,20190923,000000,14.6528,14.792,14.4099,14.7101,151988.95579246,0
+AMAL.US,D,20190924,000000,14.9155,14.9531,14.4187,14.5777,148880.56942574,0
+AMAL.US,D,20190925,000000,14.6804,15.2315,14.6143,15.1317,57421.109977231,0
+AMAL.US,D,20190926,000000,15.0547,15.5614,15.0262,15.0746,69449.653963152,0
+AMAL.US,D,20190927,000000,15.1506,15.355,15.0746,15.1407,54796.700380304,0
+AMAL.US,D,20190930,000000,15.0646,15.4301,14.9441,14.9965,99662.764446305,0
+AMAL.US,D,20191001,000000,15.1594,15.3827,14.9491,15.0063,82835.96541415,0
+AMAL.US,D,20191002,000000,14.9531,15.3086,14.9155,15.122,47693.986907136,0
+AMAL.US,D,20191003,000000,15.0349,15.3639,14.9155,15.1951,63625.732666265,0
+AMAL.US,D,20191004,000000,15.1317,15.2711,14.9057,15.2415,48121.263469599,0
+AMAL.US,D,20191007,000000,15.1684,15.4854,15.1684,15.2711,54054.535166358,0
+AMAL.US,D,20191008,000000,15.122,15.1447,15.0063,15.0646,387104.4655617,0
+AMAL.US,D,20191009,000000,15.1506,15.2512,14.9728,15.0646,109604.53830134,0
+AMAL.US,D,20191010,000000,15.1032,15.3925,15.1032,15.2612,140112.28736192,0
+AMAL.US,D,20191011,000000,15.4666,16.1511,15.3086,16.0207,154282.27667867,0
+AMAL.US,D,20191014,000000,15.8607,16.1037,15.4488,15.9092,101762.69712533,0
+AMAL.US,D,20191015,000000,15.9526,16.2923,15.6345,16.1215,98576.347973503,0
+AMAL.US,D,20191016,000000,16.001,16.1215,15.8044,16.0761,64590.648694765,0
+AMAL.US,D,20191017,000000,16.0581,16.3842,16.0306,16.2923,119114.98557909,0
+AMAL.US,D,20191018,000000,16.2459,16.4711,16.1412,16.2774,67201.895743561,0
+AMAL.US,D,20191021,000000,16.3476,16.4464,16.1579,16.2557,46262.306671775,0
+AMAL.US,D,20191022,000000,16.3842,16.3842,16.0207,16.2261,31521.265266807,0
+AMAL.US,D,20191023,000000,16.0494,16.2261,15.9092,16.1511,25990.970043651,0
+AMAL.US,D,20191024,000000,16.2163,16.3278,15.9576,16.0581,69957.930821816,0
+AMAL.US,D,20191025,000000,16.0207,16.3278,16.0207,16.1876,44559.275444138,0
+AMAL.US,D,20191028,000000,16.4573,16.5521,15.7402,15.9259,149527.55929164,0
+AMAL.US,D,20191029,000000,16.0581,16.2923,15.8508,16.236,555318.79318704,0
+AMAL.US,D,20191030,000000,16.2459,16.5995,16.1511,16.5796,266703.60028042,0
+AMAL.US,D,20191031,000000,16.5708,17.0686,16.5254,17.0509,213571.45598705,0
+AMAL.US,D,20191101,000000,17.0509,17.4152,16.9007,17.4054,169298.71909072,0
+AMAL.US,D,20191104,000000,17.6493,17.6493,17.2937,17.3955,121931.77087951,0
+AMAL.US,D,20191105,000000,17.5279,17.5723,17.1989,17.358,146045.55905868,0
+AMAL.US,D,20191106,000000,17.3678,17.52,17.1347,17.3678,91698.410322295,0
+AMAL.US,D,20191107,000000,17.4706,17.5506,17.3678,17.4152,56690.082304014,0
+AMAL.US,D,20191108,000000,17.358,17.4508,17.1525,17.274,49686.594193693,0
+AMAL.US,D,20191111,000000,17.1989,17.5544,17.0686,17.5456,74267.146579736,0
+AMAL.US,D,20191112,000000,17.5544,17.8361,17.4903,17.753,75263.450223014,0
+AMAL.US,D,20191113,000000,17.6859,17.8645,17.4646,17.761,67279.858528654,0
+AMAL.US,D,20191114,000000,17.7797,17.9022,17.6108,17.7146,49274.505186768,0
+AMAL.US,D,20191115,000000,17.8361,18.0227,17.6474,17.8922,91202.283508061,0
+AMAL.US,D,20191118,000000,17.8458,18.0523,17.6957,17.9594,35469.017202928,0
+AMAL.US,D,20191119,000000,18.0908,18.1185,17.8645,17.9406,68132.386646176,0
+AMAL.US,D,20191120,000000,17.8922,18.1095,17.6711,17.8361,169664.23292734,0
+AMAL.US,D,20191121,000000,17.9119,17.9119,17.6672,17.7984,34361.338152372,0
+AMAL.US,D,20191122,000000,17.8558,17.997,17.7747,17.8645,92670.413876712,0
+AMAL.US,D,20191125,000000,17.9309,18.2073,17.8161,18.1836,46882.97144142,0
+AMAL.US,D,20191126,000000,18.1273,18.2784,18.0049,18.1659,53974.54737386,0
+AMAL.US,D,20191127,000000,18.2982,18.3159,18.0819,18.1185,33750.798419754,0
+AMAL.US,D,20191129,000000,18.0227,18.0424,17.8558,17.9773,19888.610228572,0
+AMAL.US,D,20191202,000000,18.0227,18.0227,17.7333,17.9119,84730.359841562,0
+AMAL.US,D,20191203,000000,17.8161,17.8458,17.6207,17.7887,53064.306545294,0
+AMAL.US,D,20191204,000000,17.9022,18.0819,17.9022,17.9594,88462.448489045,0
+AMAL.US,D,20191205,000000,18.0819,18.1747,17.9773,18.1569,45792.504953807,0
+AMAL.US,D,20191206,000000,18.3081,18.5866,18.3081,18.476,76668.805362109,0
+AMAL.US,D,20191209,000000,18.4858,18.626,18.3545,18.4572,70141.193991973,0
+AMAL.US,D,20191210,000000,18.4374,18.7198,18.3159,18.6063,42679.056068561,0
+AMAL.US,D,20191211,000000,18.6163,18.6163,18.3259,18.4958,39137.318117153,0
+AMAL.US,D,20191212,000000,18.5234,18.7585,18.5046,18.6637,94085.894052834,0
+AMAL.US,D,20191213,000000,18.6163,18.7198,18.4286,18.5689,71161.797724111,0
+AMAL.US,D,20191216,000000,18.7398,18.8049,18.6063,18.6637,52164.190753755,0
+AMAL.US,D,20191217,000000,18.7762,18.7862,18.5234,18.6547,47251.522789136,0
+AMAL.US,D,20191218,000000,18.7664,18.7664,18.5422,18.6933,54148.698010692,0
+AMAL.US,D,20191219,000000,18.7011,18.7011,18.5234,18.6637,44156.298970536,0
+AMAL.US,D,20191220,000000,18.6834,18.7862,18.4,18.7495,338488.08778157,0
+AMAL.US,D,20191223,000000,18.6459,18.7664,18.4089,18.5332,124674.64340962,0
+AMAL.US,D,20191224,000000,18.5332,18.5786,18.3159,18.5786,25381.442814735,0
+AMAL.US,D,20191226,000000,18.4374,18.6163,18.3802,18.5135,41426.588988546,0
+AMAL.US,D,20191227,000000,18.477,18.6163,18.2637,18.4187,55385.977535169,0
+AMAL.US,D,20191230,000000,18.4286,18.5422,18.2123,18.4,62616.266474855,0
+AMAL.US,D,20191231,000000,18.39,18.5234,18.24,18.2884,40357.385078686,0
+AMAL.US,D,20200102,000000,18.2587,18.3723,17.8922,18.1007,53370.082663455,0
+AMAL.US,D,20200103,000000,17.9309,18.0908,17.6009,18.0325,77485.895850042,0
+AMAL.US,D,20200106,000000,17.9506,17.9594,17.0282,17.761,77938.485005068,0
+AMAL.US,D,20200107,000000,17.8261,17.8261,17.3935,17.5269,58474.113827851,0
+AMAL.US,D,20200108,000000,17.6108,17.9673,17.6108,17.8645,52268.478635115,0
+AMAL.US,D,20200109,000000,17.8645,17.9406,17.6295,17.8835,29446.645180347,0
+AMAL.US,D,20200110,000000,17.8645,17.9309,17.7233,17.9022,39565.607183317,0
+AMAL.US,D,20200113,000000,17.8558,18.1372,17.8261,18.0325,37379.61168958,0
+AMAL.US,D,20200114,000000,18.0049,18.1007,17.8735,18.0049,38614.866206653,0
+AMAL.US,D,20200115,000000,17.9594,18.1372,17.9119,17.9673,41952.078410154,0
+AMAL.US,D,20200116,000000,18.1372,18.2685,17.7797,17.9594,31185.114037571,0
+AMAL.US,D,20200117,000000,18.1095,18.1095,17.7233,17.8161,34736.977026007,0
+AMAL.US,D,20200121,000000,17.7707,17.7984,17.5535,17.6207,120974.95488062,0
+AMAL.US,D,20200122,000000,17.6759,17.6759,17.2285,17.3757,41426.588988546,0
+AMAL.US,D,20200123,000000,17.2622,17.4992,17.1477,17.3935,62294.290297454,0
+AMAL.US,D,20200124,000000,17.5437,17.5437,16.9254,17.1327,32367.718362113,0
+AMAL.US,D,20200127,000000,16.8306,17.1684,16.8306,16.8977,30237.410572015,0
+AMAL.US,D,20200128,000000,16.9608,17.1327,16.475,16.5017,112573.19915712,0
+AMAL.US,D,20200129,000000,16.5284,16.5284,16.1442,16.2193,80938.53347563,0
+AMAL.US,D,20200130,000000,16.0325,16.3585,16.0227,16.3318,68379.437549591,0
+AMAL.US,D,20200131,000000,16.7368,18.1273,15.759,16.2093,65519.114589976,0
+AMAL.US,D,20200203,000000,16.4848,17.0182,16.2943,16.8306,133977.52742836,0
+AMAL.US,D,20200204,000000,18.1926,18.2685,17.2058,17.6009,79533.178336535,0
+AMAL.US,D,20200205,000000,17.9773,18.24,17.6108,17.7146,27409.48773088,0
+AMAL.US,D,20200206,000000,17.8261,17.8261,17.2523,17.3204,38674.603925101,0
+AMAL.US,D,20200207,000000,17.2622,17.4132,17.196,17.3757,36597.958831235,0
+AMAL.US,D,20200210,000000,17.3204,17.9594,17.2918,17.6395,65709.465286049,0
+AMAL.US,D,20200211,000000,17.7233,18.24,17.4034,17.5713,44456.000066483,0
+AMAL.US,D,20200212,000000,17.6009,17.7707,17.3757,17.4795,38247.327362639,0
+AMAL.US,D,20200213,000000,18.1165,18.1165,17.4132,17.6295,28075.715167137,0
+AMAL.US,D,20200214,000000,17.5713,17.6672,16.9885,17.0576,33546.272671844,0
+AMAL.US,D,20200218,000000,17.0576,17.1584,16.9352,17.0479,27061.186457213,0
+AMAL.US,D,20200219,000000,17.113,17.3392,16.9985,17.2434,168689.1918618,0
+AMAL.US,D,20200220,000000,17.1407,17.5279,17.1407,17.3945,33820.661175227,0
+AMAL.US,D,20200221,000000,17.4044,17.52,17.0469,17.1881,30381.186097771,0
+AMAL.US,D,20200224,000000,16.6014,17.1684,16.553,16.6587,62485.65349723,0
+AMAL.US,D,20200225,000000,16.7515,16.8385,16.2043,16.4217,141007.34063495,0
+AMAL.US,D,20200226,000000,16.5175,16.7605,16.3189,16.5916,57807.886391594,0
+AMAL.US,D,20200227,000000,16.234,16.5264,15.2028,15.2227,93600.904779328,0
+AMAL.US,D,20200228,000000,14.638,15.6276,14.4947,15.12,112760.51234208,0
+AMAL.US,D,20200302,000000,15.2315,16.234,15.0823,16.0731,122845.04921917,0
+AMAL.US,D,20200303,000000,16.0454,16.0454,14.9778,15.2128,99110.949928433,0
+AMAL.US,D,20200304,000000,15.4597,15.5812,15.033,15.5812,76563.504977048,0
+AMAL.US,D,20200305,000000,15.12,15.12,14.6943,14.9214,81438.710304674,0
+AMAL.US,D,20200306,000000,14.3535,14.9017,14.232,14.7693,138703.89471172,0
+AMAL.US,D,20200309,000000,13.8705,14.8157,12.9659,13.6464,110398.34120411,0
+AMAL.US,D,20200310,000000,13.9397,14.1332,13.2819,13.438,169944.69645293,0
+AMAL.US,D,20200311,000000,13.1081,13.119,12.2657,12.2953,274064.50219772,0
+AMAL.US,D,20200312,000000,11.7304,11.9654,10.8888,11.0212,252819.13700778,0
+AMAL.US,D,20200313,000000,11.5219,12.0721,10.6252,11.116,238716.9854391,0
+AMAL.US,D,20200316,000000,10.077,10.3398,9.6128,9.81132,177532.3991996,0
+AMAL.US,D,20200317,000000,9.96244,9.98116,8.6692,9.16974,487499.27018493,0
+AMAL.US,D,20200318,000000,8.61261,9.01874,8.38594,8.39533,325600.94065592,0
+AMAL.US,D,20200319,000000,8.3575,9.75405,7.99868,9.54664,300062.55976729,0
+AMAL.US,D,20200320,000000,9.51108,11.0963,8.36698,8.57479,264593.54256437,0
+AMAL.US,D,20200323,000000,8.71652,8.84875,7.46041,7.6776,152136.78133302,0
+AMAL.US,D,20200324,000000,8.24422,9.01874,7.96146,8.49913,202255.7146077,0
+AMAL.US,D,20200325,000000,8.518,8.81093,8.07443,8.49913,125473.50883091,0
+AMAL.US,D,20200326,000000,8.65972,9.44392,8.50871,9.23523,114167.89248858,0
+AMAL.US,D,20200327,000000,9.16096,9.86268,7.99868,8.70693,198951.91502638,0
+AMAL.US,D,20200330,000000,8.63147,9.94369,8.25429,9.74614,161658.36615152,0
+AMAL.US,D,20200331,000000,9.60392,10.2745,9.05666,10.2183,188470.47669791,0
+AMAL.US,D,20200401,000000,10.1699,10.5382,8.67868,8.74476,101298.97042957,0
+AMAL.US,D,20200402,000000,8.64086,8.99978,8.16392,8.39533,254212.34210244,0
+AMAL.US,D,20200403,000000,8.18772,8.84875,8.02713,8.34821,60902.097706491,0
+AMAL.US,D,20200406,000000,8.76352,9.59404,7.97982,8.49913,124798.16886133,0
+AMAL.US,D,20200407,000000,8.6692,9.05666,8.29153,8.52777,125463.38379388,0
+AMAL.US,D,20200408,000000,8.73548,9.26475,8.61735,9.07572,127079.33970311,0
+AMAL.US,D,20200409,000000,9.29379,9.56046,8.90535,9.16096,151853.28029633,0
+AMAL.US,D,20200413,000000,9.19868,9.53775,8.61261,9.12243,103167.03976072,0
+AMAL.US,D,20200414,000000,9.39551,9.47256,8.61261,8.80135,123135.6377818,0
+AMAL.US,D,20200415,000000,8.65972,9.16096,8.14041,8.71652,105688.17398,0
+AMAL.US,D,20200416,000000,8.73548,8.73548,7.80985,8.06475,115545.91002771,0
+AMAL.US,D,20200417,000000,8.44254,8.8771,8.44254,8.79207,122820.7491303,0
+AMAL.US,D,20200420,000000,8.70693,9.13488,8.22536,8.65972,91795.610677736,0
+AMAL.US,D,20200421,000000,8.36698,9.51108,8.33863,8.89597,87639.282978898,0
+AMAL.US,D,20200422,000000,9.0377,9.08511,8.36698,8.80135,55735.291312539,0
+AMAL.US,D,20200423,000000,8.80135,9.46268,8.58437,9.10327,101269.60782221,0
+AMAL.US,D,20200424,000000,9.11295,9.75405,8.8771,9.69873,59690.130774576,0
+AMAL.US,D,20200427,000000,9.85083,10.709,9.69873,10.397,202755.89143674,0
+AMAL.US,D,20200428,000000,10.6992,11.1812,10.077,10.1145,56682.994778096,0
+AMAL.US,D,20200429,000000,10.397,11.2662,10.2933,11.0963,60992.210536015,0
+AMAL.US,D,20200430,000000,10.3032,11.3234,9.014,10.1046,112061.88478735,0
+AMAL.US,D,20200501,000000,10.6518,10.6518,9.62268,10.2468,81108.634097653,0
+AMAL.US,D,20200504,000000,10.0572,10.152,9.51108,9.77379,104893.35857351,0
+AMAL.US,D,20200505,000000,9.49232,10.1145,9.40539,9.46268,73071.379707061,0
+AMAL.US,D,20200506,000000,9.6128,9.6128,9.00916,9.19868,101379.97072577,0
+AMAL.US,D,20200507,000000,9.34761,9.62268,9.14159,9.44392,62010.789260749,0
+AMAL.US,D,20200508,000000,9.72738,10.1797,9.72738,10.0188,94596.195918904,0
+AMAL.US,D,20200511,000000,9.95351,10.4898,9.43503,10.2468,115983.31162721,0
+AMAL.US,D,20200512,000000,10.2657,10.2657,9.20332,9.26475,69711.892422105,0
+AMAL.US,D,20200513,000000,9.06426,9.11008,8.45479,8.57854,85320.649500131,0
+AMAL.US,D,20200514,000000,8.27395,8.67385,7.92155,8.61676,96777.128894128,0
+AMAL.US,D,20200515,000000,8.61676,9.12145,8.56916,9.08332,75857.789896392,0
+AMAL.US,D,20200518,000000,9.46465,9.99799,9.32154,9.98813,107124.91673387,0
+AMAL.US,D,20200519,000000,9.85477,9.85477,9.38663,9.43601,87887.346386015,0
+AMAL.US,D,20200520,000000,9.53082,10.1116,9.53082,9.9012,43133.670230993,0
+AMAL.US,D,20200521,000000,9.8933,9.99799,9.51305,9.80638,38276.689970011,0
+AMAL.US,D,20200522,000000,9.87453,10.1777,9.58713,10.0642,35089.328314482,0
+AMAL.US,D,20200526,000000,10.3308,10.8642,10.3308,10.6172,42058.391298918,0
+AMAL.US,D,20200527,000000,10.9689,11.682,10.8829,11.6247,49760.506963977,0
+AMAL.US,D,20200528,000000,11.9022,12.1352,11.3877,11.4627,90048.02928719,0
+AMAL.US,D,20200529,000000,11.2829,11.4153,10.6172,10.6913,46502.270049272,0
+AMAL.US,D,20200601,000000,10.959,11.0923,10.6271,10.6459,69527.616748246,0
+AMAL.US,D,20200602,000000,10.721,11.122,10.474,10.6074,45901.855353679,0
+AMAL.US,D,20200603,000000,10.9689,11.4054,10.7447,11.0449,96210.126820718,0
+AMAL.US,D,20200604,000000,10.8355,11.197,10.8068,10.9777,75071.074519535,0
+AMAL.US,D,20200605,000000,11.7115,12.7476,11.5111,12.5866,91304.546382016,0
+AMAL.US,D,20200608,000000,12.873,12.873,12.3684,12.4336,77041.406724636,0
+AMAL.US,D,20200609,000000,12.0533,12.1303,11.6444,11.8439,52720.055286438,0
+AMAL.US,D,20200610,000000,11.7876,11.7876,10.9303,11.1782,50390.284266944,0
+AMAL.US,D,20200611,000000,10.8444,10.8444,9.95846,10.0069,53494.620618865,0
+AMAL.US,D,20200612,000000,10.5975,10.5975,10.074,10.4464,64451.935687521,0
+AMAL.US,D,20200615,000000,9.98813,10.7694,9.94963,10.6459,96101.788924549,0
+AMAL.US,D,20200616,000000,11.1881,11.5783,10.6963,11.2246,49986.295289638,0
+AMAL.US,D,20200617,000000,11.197,11.197,10.4069,10.559,58004.312109883,0
+AMAL.US,D,20200618,000000,10.397,10.6726,10.397,10.483,27811.45170078,0
+AMAL.US,D,20200619,000000,10.6636,10.711,10.3121,10.711,94824.00925197,0
+AMAL.US,D,20200622,000000,10.474,10.7783,10.4464,10.7594,34021.136908326,0
+AMAL.US,D,20200623,000000,10.9392,10.9392,10.5106,10.5688,43457.671415799,0
+AMAL.US,D,20200624,000000,10.5204,10.8068,10.2824,10.6815,66308.86747794,0
+AMAL.US,D,20200625,000000,10.5304,11.2919,10.4365,11.2919,123759.34006254,0
+AMAL.US,D,20200626,000000,11.0824,12.1589,10.2647,11.9683,290406.31195637,0
+AMAL.US,D,20200629,000000,11.9773,12.2163,11.7215,11.9773,109500.25041998,0
+AMAL.US,D,20200630,000000,11.8528,12.2261,11.7215,12.0345,113221.20152673,0
+AMAL.US,D,20200701,000000,12.0069,12.1491,11.2632,11.3877,54125.410425535,0
+AMAL.US,D,20200702,000000,11.7501,11.9397,11.0449,11.0637,22118.143381518,0
+AMAL.US,D,20200706,000000,11.3214,11.3313,10.7871,11.2632,50660.622755516,0
+AMAL.US,D,20200707,000000,11.1387,11.5753,10.636,10.6726,44260.586851896,0
+AMAL.US,D,20200708,000000,10.7871,11.3877,10.6538,10.8829,45266.003028497,0
+AMAL.US,D,20200709,000000,10.483,10.8829,10.2054,10.2824,70735.533665351,0
+AMAL.US,D,20200710,000000,10.3219,10.7309,10.3121,10.5204,74177.033750212,0
+AMAL.US,D,20200713,000000,10.6074,10.711,10.3022,10.3486,98354.609662652,0
+AMAL.US,D,20200714,000000,10.4464,10.4553,10.0918,10.4365,45487.741339348,0
+AMAL.US,D,20200715,000000,10.8355,11.3313,10.7496,11.1585,47055.097070847,0
+AMAL.US,D,20200716,000000,11.197,11.2246,10.7309,10.8068,34018.099397219,0
+AMAL.US,D,20200717,000000,10.7397,10.9303,10.636,10.7012,23292.647676439,0
+AMAL.US,D,20200720,000000,10.5876,10.7496,10.2824,10.3388,32144.967547559,0
+AMAL.US,D,20200721,000000,10.4464,11.1387,10.4464,10.9392,25154.641985371,0
+AMAL.US,D,20200722,000000,10.7594,10.9215,10.6459,10.721,29090.243877061,0
+AMAL.US,D,20200723,000000,10.6172,10.9689,10.6172,10.7783,41509.614292153,0
+AMAL.US,D,20200724,000000,10.7871,10.9215,10.5304,10.636,91614.372514986,0
+AMAL.US,D,20200727,000000,10.5778,10.8276,10.4503,10.7694,38394.140399504,0
+AMAL.US,D,20200728,000000,11.3777,11.9506,11.0637,11.7313,98242.221751672,0
+AMAL.US,D,20200729,000000,11.7698,12.0345,11.7698,11.8824,90038.916753867,0
+AMAL.US,D,20200730,000000,11.8054,11.8054,11.0923,11.1486,69590.391977802,0
+AMAL.US,D,20200731,000000,10.9866,11.5397,10.8829,10.9965,45202.215295238,0
+AMAL.US,D,20200803,000000,11.2069,11.2069,10.8829,11.0637,51471.638221233,0
+AMAL.US,D,20200804,000000,10.9491,11.0163,10.5876,10.7012,23576.148713144,0
+AMAL.US,D,20200805,000000,10.8257,11.0726,10.6815,11.035,35749.480728525,0
+AMAL.US,D,20200806,000000,11.0261,11.197,10.9491,11.0824,11766.305526968,0
+AMAL.US,D,20200807,000000,10.9965,11.4725,10.959,11.4725,30052.122394453,0
+AMAL.US,D,20200810,000000,11.4351,11.8143,11.4351,11.5693,23197.472328403,0
+AMAL.US,D,20200811,000000,11.8054,12.0632,11.5783,11.682,28325.803581659,0
+AMAL.US,D,20200812,000000,11.7402,11.9496,11.5595,11.9496,26570.122161492,0
+AMAL.US,D,20200813,000000,11.7698,11.8627,11.6444,11.7402,21729.341959751,0
+AMAL.US,D,20200814,000000,11.6247,11.997,11.588,11.7787,17150.800216961,0
+AMAL.US,D,20200817,000000,11.834,11.834,11.4725,11.7313,33505.772523743,0
+AMAL.US,D,20200818,000000,11.6049,11.8054,11.0686,11.1358,29025.443640099,0
+AMAL.US,D,20200819,000000,11.1555,11.4518,11.1031,11.4518,29087.206365953,0
+AMAL.US,D,20200820,000000,11.2315,11.2938,11.0014,11.1268,28581.967018396,0
+AMAL.US,D,20200821,000000,11.1644,11.4805,11.0212,11.4705,73819.619943223,0
+AMAL.US,D,20200824,000000,11.4518,11.7787,11.2168,11.7402,58071.137354249,0
+AMAL.US,D,20200825,000000,11.8834,11.8834,11.5683,11.5773,40593.298441373,0
+AMAL.US,D,20200826,000000,11.5585,11.5585,11.1841,11.1841,27043.97389427,0
+AMAL.US,D,20200827,000000,11.3383,12.1333,11.3383,11.6237,90482.393375571,0
+AMAL.US,D,20200828,000000,11.7787,12.2904,11.5683,11.7402,25583.94355524,0
+AMAL.US,D,20200831,000000,11.6434,11.6918,11.2029,11.2799,52586.404797706,0
+AMAL.US,D,20200901,000000,11.1841,11.5199,11.1545,11.4331,29686.608557843,0
+AMAL.US,D,20200902,000000,11.4231,12.0552,11.4044,11.9891,55307.002246374,0
+AMAL.US,D,20200903,000000,12.0552,12.0978,11.3383,11.4429,27779.051582298,0
+AMAL.US,D,20200904,000000,11.4429,11.6701,11.0785,11.2128,53565.495878042,0
+AMAL.US,D,20200908,000000,11.1841,12.0552,11.1644,11.7698,116079.49947894,0
+AMAL.US,D,20200909,000000,11.8449,11.9229,11.5486,11.6137,72586.390433555,0
+AMAL.US,D,20200910,000000,11.6721,11.7313,11.1447,11.4044,59829.856285524,0
+AMAL.US,D,20200911,000000,11.3757,12.0751,11.2602,11.9407,78651.287611641,0
+AMAL.US,D,20200914,000000,12.0849,12.3437,11.9792,12.3151,74547.610105333,0
+AMAL.US,D,20200915,000000,12.3625,12.4385,12.0751,12.1036,49648.119052997,0
+AMAL.US,D,20200916,000000,12.2004,12.3525,11.9792,12.0552,62458.315897261,0
+AMAL.US,D,20200917,000000,11.9506,12.0552,11.835,11.8933,32541.868998946,0
+AMAL.US,D,20200918,000000,12.0177,12.0651,11.2899,11.3383,339707.1422394,0
+AMAL.US,D,20200921,000000,11.1841,11.2315,10.6489,10.7812,76416.691940183,0
+AMAL.US,D,20200922,000000,10.8582,10.9254,10.2785,10.3308,61386.074476295,0
+AMAL.US,D,20200923,000000,10.5027,10.6389,10.0731,10.1767,53683.958811236,0
+AMAL.US,D,20200924,000000,10.3782,10.4839,10.0533,10.0829,38350.602740296,0
+AMAL.US,D,20200925,000000,9.93773,10.2548,9.77478,10.0908,69590.391977802,0
+AMAL.US,D,20200928,000000,10.2251,10.6489,10.0237,10.1965,57349.222214354,0
+AMAL.US,D,20200929,000000,10.4316,10.4316,9.97618,10.0829,47895.475143938,0
+AMAL.US,D,20200930,000000,10.159,10.5323,10.0335,10.1392,38015.464014762,0
+AMAL.US,D,20201001,000000,10.2064,10.714,10.1323,10.714,56265.843252659,0
+AMAL.US,D,20201002,000000,10.5224,11.2602,10.5224,11.118,21692.89182646,0
+AMAL.US,D,20201005,000000,11.3086,11.7115,10.7723,11.6137,31937.404288543,0
+AMAL.US,D,20201006,000000,11.7313,12.3525,11.6237,11.8054,50765.923140578,0
+AMAL.US,D,20201007,000000,11.999,12.1135,11.8153,11.9703,37525.412222742,0
+AMAL.US,D,20201008,000000,12.1422,12.1422,10.9254,11.9506,34299.575426519,0
+AMAL.US,D,20201009,000000,11.6137,12.0177,11.2217,11.4705,43561.959297158,0
+AMAL.US,D,20201012,000000,11.5486,11.9032,11.4607,11.835,23686.51161672,0
+AMAL.US,D,20201013,000000,11.8449,11.9792,11.5585,11.6049,36621.246416394,0
+AMAL.US,D,20201014,000000,11.5486,11.6137,11.2029,11.2415,34218.575130317,0
+AMAL.US,D,20201015,000000,10.9728,11.4705,10.9728,11.4607,69319.040985528,0
+AMAL.US,D,20201016,000000,11.3857,11.4044,10.8968,11.3659,26623.784857726,0
+AMAL.US,D,20201019,000000,11.3283,11.6968,10.9619,11.2987,72353.514581976,0
+AMAL.US,D,20201020,000000,11.4705,11.8153,11.0499,11.4705,28344.028648304,0
+AMAL.US,D,20201021,000000,11.3659,11.5683,11.3659,11.4133,15158.192930405,0
+AMAL.US,D,20201022,000000,11.5348,11.6671,11.2899,11.5199,46442.532330824,0
+AMAL.US,D,20201023,000000,11.5486,11.6621,11.1841,11.3857,43721.934882155,0
+AMAL.US,D,20201026,000000,11.1447,11.4607,10.9442,11.3757,24619.027526738,0
+AMAL.US,D,20201027,000000,11.4607,11.4903,10.9916,11.118,19916.960332242,0
+AMAL.US,D,20201028,000000,10.0731,11.0014,10.0731,10.6389,36882.472371643,0
+AMAL.US,D,20201029,000000,10.6094,10.7476,10.3171,10.6844,23181.272269163,0
+AMAL.US,D,20201030,000000,10.7674,10.7773,10.475,10.6389,50091.5956747,0
+AMAL.US,D,20201102,000000,10.8197,11.0449,10.5896,10.8869,61598.700253823,0
+AMAL.US,D,20201103,000000,11.1447,11.6167,10.5126,11.3086,61611.862801957,0
+AMAL.US,D,20201104,000000,11.0014,11.2503,10.7911,10.9728,33312.384316563,0
+AMAL.US,D,20201105,000000,10.8869,11.5585,10.8869,11.2987,18906.481637128,0
+AMAL.US,D,20201106,000000,11.4705,11.7541,10.4651,10.5896,27939.027167297,0
+AMAL.US,D,20201109,000000,11.5002,12.8464,11.1476,12.3921,98647.22323268,0
+AMAL.US,D,20201110,000000,12.7269,13.0152,12.1906,12.8997,50123.995793181,0
+AMAL.US,D,20201111,000000,11.7264,12.5441,11.7264,12.3822,31939.429295948,0
+AMAL.US,D,20201112,000000,12.1135,12.6982,11.682,11.999,37654.000192962,0
+AMAL.US,D,20201113,000000,12.1906,12.1956,11.9703,11.9792,50117.920770966,0
+AMAL.US,D,20201116,000000,12.4206,12.7743,12.1609,12.7357,42486.680365083,0
+AMAL.US,D,20201117,000000,12.5639,13.0429,12.5639,12.8138,54294.498543855,0
+AMAL.US,D,20201118,000000,12.8513,13.2325,12.3021,12.3219,83668.243457621,0
+AMAL.US,D,20201119,000000,12.6933,12.8365,12.3693,12.7644,49238.055053477,0
+AMAL.US,D,20201120,000000,12.5817,13.122,12.3989,12.8414,79098.814248154,0
+AMAL.US,D,20201123,000000,12.8414,12.9866,12.475,12.6389,76580.71753999,0
+AMAL.US,D,20201124,000000,12.8711,13.3442,12.8039,13.2662,78875.050929898,0
+AMAL.US,D,20201125,000000,13.122,13.353,12.6686,13.035,20476.874879735,0
+AMAL.US,D,20201127,000000,13.0439,13.0439,12.5421,12.9668,17387.726083351,0
+AMAL.US,D,20201130,000000,12.8138,12.9382,12.1195,12.2627,49193.504890566,0
+AMAL.US,D,20201201,000000,12.562,13.0064,12.4187,12.7841,44154.273963131,0
+AMAL.US,D,20201202,000000,12.6212,12.8316,12.6212,12.794,46614.657960251,0
+AMAL.US,D,20201203,000000,12.8039,12.9007,12.6489,12.7545,49582.306312334,0
+AMAL.US,D,20201204,000000,12.557,13.1496,12.557,13.122,56788.295163158,0
+AMAL.US,D,20201207,000000,13.1318,13.2276,12.8602,12.9668,32417.331043536,0
+AMAL.US,D,20201208,000000,12.7841,12.9965,12.7447,12.9284,89336.239184319,0
+AMAL.US,D,20201209,000000,13.1594,13.353,12.7496,13.035,75376.850637695,0
+AMAL.US,D,20201210,000000,13.035,13.0834,12.8237,13.035,51931.314902177,0
+AMAL.US,D,20201211,000000,12.9194,13.031,12.6686,12.7743,33804.461115987,0
+AMAL.US,D,20201214,000000,12.9007,13.354,12.6015,12.7743,59033.015871642,0
+AMAL.US,D,20201215,000000,13.0538,13.353,12.7743,13.2859,95391.01132538,0
+AMAL.US,D,20201216,000000,13.1417,13.6997,13.1417,13.4588,173222.17093798,0
+AMAL.US,D,20201217,000000,13.5753,14.1826,13.2532,13.99,99257.762965298,0
+AMAL.US,D,20201218,000000,14.153,14.153,13.2088,13.6612,307186.5358182,0
+AMAL.US,D,20201221,000000,13.5555,13.6039,12.8513,13.0933,45102.989932391,0
+AMAL.US,D,20201222,000000,13.0538,13.2464,12.5343,13.112,53932.022218353,0
+AMAL.US,D,20201223,000000,13.0538,13.4014,12.7259,12.8414,68760.138941738,0
+AMAL.US,D,20201224,000000,13.0162,13.2859,12.7841,13.1496,33193.921383369,0
+AMAL.US,D,20201228,000000,13.363,13.5753,13.0064,13.3916,41655.414825316,0
+AMAL.US,D,20201229,000000,13.3046,13.4014,12.8414,13.112,43497.159060197,0
+AMAL.US,D,20201230,000000,13.0538,13.1792,12.7506,13.0538,24330.46397152,0
+AMAL.US,D,20201231,000000,13.0064,13.4014,12.8908,13.2464,26302.821184028,0
+AMAL.US,D,20210104,000000,13.2662,13.3649,12.8039,13.0736,50752.760592445,0
+AMAL.US,D,20210105,000000,13.122,13.4301,13.0834,13.1792,35670.505439728,0
+AMAL.US,D,20210106,000000,13.6701,14.8375,13.4301,14.5096,102280.08651731,0
+AMAL.US,D,20210107,000000,14.7703,14.7703,14.3447,14.5777,51974.852561384,0
+AMAL.US,D,20210108,000000,14.558,14.558,13.6701,14.2686,53787.234188893,0
+AMAL.US,D,20210111,000000,14.153,14.4039,13.6997,14.3368,41423.551477439,0
+AMAL.US,D,20210112,000000,14.3465,14.635,14.1342,14.5392,44976.426969577,0
+AMAL.US,D,20210113,000000,14.5392,14.5392,14.3368,14.4908,52585.392294004,0
+AMAL.US,D,20210114,000000,14.5965,15.0202,14.3989,14.9441,42419.855120717,0
+AMAL.US,D,20210115,000000,14.481,15.1279,14.4622,15.0399,48206.313780611,0
+AMAL.US,D,20210119,000000,15.1377,15.1377,14.317,14.5965,60098.169766691,0
+AMAL.US,D,20210120,000000,14.481,14.6419,14.3368,14.558,65304.463805042,0
+AMAL.US,D,20210121,000000,14.558,14.558,14.0651,14.2686,43859.635385699,0
+AMAL.US,D,20210122,000000,14.1342,14.713,14.004,14.4908,34524.351248477,0
+AMAL.US,D,20210125,000000,14.3465,14.5096,13.835,14.1442,43987.210852216,0
+AMAL.US,D,20210126,000000,14.317,14.394,14,14.1245,131761.15682355,0
+AMAL.US,D,20210127,000000,14,14,13.0834,13.2759,65232.576042163,0
+AMAL.US,D,20210128,000000,12.8138,14.4622,12.8138,14,50427.746903936,0
+AMAL.US,D,20210129,000000,14.2212,14.5728,13.9653,14.1342,62067.48946809,0
+AMAL.US,D,20210201,000000,13.8251,14.2914,13.6997,13.9803,28476.666633334,0
+AMAL.US,D,20210202,000000,14.2774,14.394,13.7679,14.317,27245.462131072,0
+AMAL.US,D,20210203,000000,14.2874,14.4997,14.1245,14.4622,29700.783609679,0
+AMAL.US,D,20210204,000000,14.4523,14.9254,14.4523,14.8859,38211.88973305,0
+AMAL.US,D,20210205,000000,14.9441,15.0596,14.5481,15.0005,39457.269287148,0
+AMAL.US,D,20210208,000000,15.1377,15.2622,15.0499,15.2028,81878.136911568,0
+AMAL.US,D,20210209,000000,15.3402,15.4844,15.2227,15.4548,56442.018896898,0
+AMAL.US,D,20210210,000000,15.3767,15.8311,15.3767,15.7441,58720.152227564,0
+AMAL.US,D,20210211,000000,15.7353,15.8992,15.4696,15.7353,62744.854445074,0
+AMAL.US,D,20210212,000000,15.5891,15.7155,15.4943,15.6088,45362.190880235,0
+AMAL.US,D,20210216,000000,15.8409,16.0434,15.6207,16.0434,48997.079172277,0
+AMAL.US,D,20210217,000000,15.9556,16.1965,15.435,16.0533,32997.495665079,0
+AMAL.US,D,20210218,000000,16.0434,16.4009,15.5821,15.7807,170927.83754807,0
+AMAL.US,D,20210219,000000,15.8588,16.0721,15.7906,15.8399,35438.642091852,0
+AMAL.US,D,20210222,000000,15.7807,16.6439,15.7807,16.6143,59458.267426699,0
+AMAL.US,D,20210223,000000,16.5362,16.6637,15.9456,16.4306,107632.18108883,0
+AMAL.US,D,20210224,000000,16.4503,17.0794,16.0434,16.886,121202.76821369,0
+AMAL.US,D,20210225,000000,17.0409,17.0696,16.5175,16.7121,101451.85848866,0
+AMAL.US,D,20210226,000000,16.7407,17.119,16.6537,17.0112,78583.449863572,0
+AMAL.US,D,20210301,000000,17.4469,17.6028,17.2148,17.6028,69006.17734145,0
+AMAL.US,D,20210302,000000,17.5259,17.8448,17.2246,17.8448,99158.537602452,0
+AMAL.US,D,20210303,000000,17.8448,19.5891,17.7156,18.8129,200956.67235737,0
+AMAL.US,D,20210304,000000,18.6687,19.1427,17.7767,18.0968,124451.89259507,0
+AMAL.US,D,20210305,000000,18.396,18.396,16.634,17.4469,226547.70343853,0
+AMAL.US,D,20210308,000000,17.5634,18.2814,17.5634,18.0968,65649.7275676,0
+AMAL.US,D,20210309,000000,18.0484,18.0484,17.4568,17.4863,66802.969284769,0
+AMAL.US,D,20210310,000000,17.5259,17.7767,17.516,17.5831,46465.819915981,0
+AMAL.US,D,20210311,000000,17.6701,17.6799,17.1377,17.5733,85739.826032974,0
+AMAL.US,D,20210312,000000,17.6227,17.6799,16.7268,17.4094,88979.837881033,0
+AMAL.US,D,20210315,000000,17.4281,17.4281,16.8573,16.9531,54592.174632396,0
+AMAL.US,D,20210316,000000,16.9057,16.9431,16.0818,16.7979,55310.039757481,0
+AMAL.US,D,20210317,000000,16.8957,17.0409,16.7485,16.9531,66369.617700091,0
+AMAL.US,D,20210318,000000,17.0509,17.2345,16.7979,16.9718,148562.64326314,0
+AMAL.US,D,20210319,000000,16.9531,17.0311,16.7219,16.9531,185337.79024232,0
+AMAL.US,D,20210322,000000,16.6439,16.6439,15.752,15.9269,66752.344099644,0
+AMAL.US,D,20210323,000000,15.3935,15.6652,15.0152,15.2967,103876.80485619,0
+AMAL.US,D,20210324,000000,15.2879,15.6552,14.9678,14.9678,98323.222047874,0
+AMAL.US,D,20210325,000000,14.8513,15.3116,14.6429,14.8612,107599.78097035,0
+AMAL.US,D,20210326,000000,15.0746,15.6652,15.0746,15.6552,78103.523108578,0
+AMAL.US,D,20210329,000000,15.4419,15.7807,14.8947,15.6948,99265.862994919,0
+AMAL.US,D,20210330,000000,15.8201,16.4157,15.8201,16.227,52007.252679865,0
+AMAL.US,D,20210331,000000,17.8448,18.1787,15.8399,16.0721,106690.55264549,0
+AMAL.US,D,20210401,000000,16.004,16.5945,15.9604,16.5085,51334.950221393,0
+AMAL.US,D,20210405,000000,16.6439,16.876,16.3328,16.8573,41105.625314848,0
+AMAL.US,D,20210406,000000,16.7219,16.7979,16.4602,16.5175,21530.891234057,0
+AMAL.US,D,20210407,000000,16.5175,16.5748,15.9456,16.004,51898.914783697,0
+AMAL.US,D,20210408,000000,16.004,16.8079,15.9743,16.7882,70271.806969597,0
+AMAL.US,D,20210409,000000,16.7485,16.9531,16.1679,16.5451,63776.595717941,0
+AMAL.US,D,20210412,000000,16.5945,16.6537,16.4108,16.5649,18552.105341247,0
+AMAL.US,D,20210413,000000,16.6923,16.6923,16.1876,16.4701,50812.498310894,0
+AMAL.US,D,20210414,000000,16.5175,16.6537,16.2517,16.48,61393.162002213,0
+AMAL.US,D,20210415,000000,16.555,16.5649,16.0088,16.4987,30629.249504889,0
+AMAL.US,D,20210416,000000,16.6043,16.6043,16.0868,16.3229,33700.173234627,0
+AMAL.US,D,20210419,000000,16.4108,16.48,15.8301,16.0818,76685.00542135,0
+AMAL.US,D,20210420,000000,16.0434,16.1975,15.5012,15.51,26729.085242787,0
+AMAL.US,D,20210421,000000,15.8488,16.2567,15.4913,16.0721,35226.016314323,0
+AMAL.US,D,20210422,000000,15.8982,16.1629,15.5298,15.752,40119.446708595,0
+AMAL.US,D,20210423,000000,15.9456,16.555,15.6355,16.1017,89668.340398745,0
+AMAL.US,D,20210426,000000,16.2567,16.5501,15.8685,15.9643,59302.341856511,0
+AMAL.US,D,20210427,000000,15.8685,16.004,15.6652,15.8399,39961.496131003,0
+AMAL.US,D,20210428,000000,15.7906,15.9841,15.6701,15.8588,39834.933168187,0
+AMAL.US,D,20210429,000000,15.9743,16.0237,15.5674,15.8883,61219.011365379,0
+AMAL.US,D,20210430,000000,15.7333,15.9199,15.5199,15.6454,43170.120364283,0
+AMAL.US,D,20210503,000000,15.7383,15.989,15.7383,15.9169,89063.875688342,0
+AMAL.US,D,20210504,000000,15.9169,15.9841,15.5772,15.7422,34258.062774716,0
+AMAL.US,D,20210505,000000,15.8201,15.9841,15.5298,15.8201,29145.931580699,0
+AMAL.US,D,20210506,000000,15.9219,15.9841,15.6652,15.9082,23756.374372193,0
+AMAL.US,D,20210507,000000,15.7807,15.9357,15.51,15.7708,126911.26408848,0
+AMAL.US,D,20210510,000000,15.8301,15.9357,15.5584,15.6068,45969.693101746,0
+AMAL.US,D,20210511,000000,15.4913,15.8004,15.4913,15.7046,29230.98189171,0
+AMAL.US,D,20210512,000000,15.6849,16.227,15.5496,15.6652,41381.026321933,0
+AMAL.US,D,20210513,000000,15.675,16.0838,15.5871,15.6256,106322.00129777,0
+AMAL.US,D,20210514,000000,15.8211,15.8211,15.5674,15.6948,113807.44117049,0
+AMAL.US,D,20210517,000000,15.7046,15.996,15.7046,15.7136,100245.96657896,0
+AMAL.US,D,20210518,000000,15.6652,15.9663,15.5091,15.5772,67068.245254829,0
+AMAL.US,D,20210519,000000,15.5674,15.7046,15.4805,15.5486,104553.15732947,0
+AMAL.US,D,20210520,000000,15.5289,15.6256,15.3827,15.5772,117360.31666263,0
+AMAL.US,D,20210521,000000,15.762,15.9566,15.5387,15.6068,143864.62608346,0
+AMAL.US,D,20210524,000000,15.7046,16.2894,15.5772,15.9179,104616.94506273,0
+AMAL.US,D,20210525,000000,15.8992,16.0157,15.3639,15.4113,147110.71295373,0
+AMAL.US,D,20210526,000000,15.5091,15.8311,15.5042,15.6256,75151.062312034,0
+AMAL.US,D,20210527,000000,15.7234,16.1412,15.7234,15.8695,98599.635558662,0
+AMAL.US,D,20210528,000000,15.9566,15.9566,15.6849,15.8409,142584.82140347,0
+AMAL.US,D,20210601,000000,15.8498,16.2982,15.8498,16.1609,136127.07278881,0
+AMAL.US,D,20210602,000000,16.2498,16.2498,15.5772,15.6355,73127.0674107,0
+AMAL.US,D,20210603,000000,15.597,15.8893,15.4311,15.6068,78939.851166859,0
+AMAL.US,D,20210604,000000,15.5772,15.5861,15.2958,15.4508,62649.679097038,0
+AMAL.US,D,20210607,000000,15.4607,15.9763,15.2859,15.9466,106461.72680871,0
+AMAL.US,D,20210608,000000,15.8795,16.0651,15.7046,15.9367,72035.588419385,0
+AMAL.US,D,20210609,000000,15.8795,16.1135,15.7234,15.9763,67064.195240018,0
+AMAL.US,D,20210610,000000,15.9763,15.9763,15.3727,15.3925,45400.666020932,0
+AMAL.US,D,20210611,000000,15.4607,15.9516,15.1297,15.1684,41981.441017526,0
+AMAL.US,D,20210614,000000,15.11,15.2365,14.9638,15.0616,39140.355628259,0
+AMAL.US,D,20210615,000000,15.0222,15.3827,14.9738,15.2365,31445.327489119,0
+AMAL.US,D,20210616,000000,15.1496,15.7066,15.0222,15.5772,122694.18616749,0
+AMAL.US,D,20210617,000000,15.6256,15.6602,15.0943,15.11,50906.661155228,0
+AMAL.US,D,20210618,000000,14.8079,15.1297,14.4099,15.0122,276334.53549877,0
+AMAL.US,D,20210621,000000,15.1003,15.1871,14.8375,14.9155,67199.870736156,0
+AMAL.US,D,20210622,000000,14.9254,14.9254,14.5057,14.6627,27794.239137837,0
+AMAL.US,D,20210623,000000,14.7792,14.9007,14.72,14.8079,44980.476984387,0
+AMAL.US,D,20210624,000000,14.8079,14.9254,14.6429,14.8573,33703.210745735,0
+AMAL.US,D,20210625,000000,14.8671,15.1496,14.7979,15.0616,265478.47080037,0
+AMAL.US,D,20210628,000000,14.9638,14.9638,14.4681,14.7298,50006.545363689,0
+AMAL.US,D,20210629,000000,14.8079,15.0863,14.8079,15.0122,58110.624998647,0
+AMAL.US,D,20210630,000000,15.0025,15.2759,15.0025,15.2168,102666.86293168,0
+AMAL.US,D,20210701,000000,15.2168,15.3639,15.12,15.354,43491.084037982,0
+AMAL.US,D,20210702,000000,15.2759,15.2809,15.0903,15.2068,36060.319365199,0
+AMAL.US,D,20210706,000000,15.3343,15.3343,14.7693,14.9925,68448.287801361,0
+AMAL.US,D,20210707,000000,14.9057,15.2562,14.6814,14.9441,57332.00965141,0
+AMAL.US,D,20210708,000000,14.7979,14.8859,14.5451,14.7397,78207.810989938,0
+AMAL.US,D,20210709,000000,14.9057,15.1297,14.8957,15.1003,34018.099397219,0
+AMAL.US,D,20210712,000000,15.0903,15.2068,14.8276,15.1397,27649.451108377,0
+AMAL.US,D,20210713,000000,15.12,15.2265,14.8573,15.2168,41724.265077086,0
+AMAL.US,D,20210714,000000,15.1871,15.6167,15.0519,15.1684,38305.040073682,0
+AMAL.US,D,20210715,000000,15.2265,15.2662,14.9481,15.1594,29271.482039811,0
+AMAL.US,D,20210716,000000,15.3046,15.349,14.9875,15.2464,61579.462683476,0
+AMAL.US,D,20210719,000000,15.0814,15.0814,14.6726,14.7979,56449.106422814,0
+AMAL.US,D,20210720,000000,14.7792,15.4508,14.4957,15.2365,103980.08023385,0
+AMAL.US,D,20210721,000000,15.2958,15.5674,15.2662,15.2662,30640.387045616,0
+AMAL.US,D,20210722,000000,15.3046,15.3046,14.9925,15.11,29775.708883666,0
+AMAL.US,D,20210723,000000,15.1594,15.1772,14.877,15.1496,18880.156540863,0
+AMAL.US,D,20210726,000000,15.1003,15.4508,14.8573,15.032,15265.518322873,0
+AMAL.US,D,20210727,000000,15.032,15.1564,14.9352,15.0419,19209.220244181,0
+AMAL.US,D,20210728,000000,15.0122,15.2759,14.8177,15.1496,18120.778763975,0
+AMAL.US,D,20210729,000000,15.11,15.197,14.8859,15.0716,30526.986630935,0
+AMAL.US,D,20210730,000000,15.0519,15.0716,14.9057,14.9541,25138.441926131,0
+AMAL.US,D,20210802,000000,14.9836,15.1871,14.7891,14.8671,30342.710957077,0
+AMAL.US,D,20210803,000000,14.8473,15.0903,14.6676,15.0519,39290.206176233,0
+AMAL.US,D,20210804,000000,14.8671,14.9254,14.633,14.7111,19723.572125061,0
+AMAL.US,D,20210805,000000,14.8276,15.12,14.7742,14.8473,28116.215315238,0
+AMAL.US,D,20210806,000000,15.0814,15.3827,14.8957,15.2265,114406.84336239,0
+AMAL.US,D,20210809,000000,15.1772,15.3639,14.9738,14.9738,10811.514535494,0
+AMAL.US,D,20210810,000000,15.2562,15.4785,15.0419,15.3827,18191.654023151,0
+AMAL.US,D,20210811,000000,15.3096,15.6405,15.3096,15.5674,38344.52771808,0
+AMAL.US,D,20210812,000000,15.837,15.837,15.349,15.4508,56857.14541493,0
+AMAL.US,D,20210813,000000,15.5674,15.7392,15.0616,15.1496,72069.001041567,0
+AMAL.US,D,20210816,000000,15.12,15.1772,14.8967,15.0814,42844.094172073,0
+AMAL.US,D,20210817,000000,15.1594,15.2672,15.0567,15.1881,31862.479014556,0
+AMAL.US,D,20210818,000000,15.2178,15.4331,15.0616,15.0814,31032.225978491,0
+AMAL.US,D,20210819,000000,15.0222,15.1881,14.7278,15.1881,42108.003980342,0
+AMAL.US,D,20210820,000000,15.0716,15.3175,14.7476,15.032,145670.93268875,0
+AMAL.US,D,20210823,000000,15.1881,15.2335,15.0519,15.1594,21523.80370814,0
+AMAL.US,D,20210824,000000,15.1684,15.2375,15.0616,15.1496,14560.815745919,0
+AMAL.US,D,20210825,000000,15.3353,15.4231,15.0814,15.12,31157.776437603,0
+AMAL.US,D,20210826,000000,15.11,15.2178,14.9145,14.9441,19574.734080791,0
+AMAL.US,D,20210827,000000,14.9778,15.4824,14.9728,15.4034,31845.266451613,0
+AMAL.US,D,20210830,000000,15.3649,15.3649,14.9145,14.9826,13521.986947136,0
+AMAL.US,D,20210831,000000,14.9826,15.2769,14.9343,15.2178,47260.635322459,0
+AMAL.US,D,20210901,000000,15.2769,15.6977,15.1781,15.511,72852.678907317,0
+AMAL.US,D,20210902,000000,15.6582,15.8054,15.4626,15.6681,42237.604454263,0
+AMAL.US,D,20210903,000000,15.6,15.6,15.2178,15.4775,21785.029663389,0
+AMAL.US,D,20210907,000000,15.4626,15.4626,15.0716,15.1881,139089.65862238,0
+AMAL.US,D,20210908,000000,15.0814,15.0903,13.995,14.3959,96764.978849697,0
+AMAL.US,D,20210909,000000,14.4839,14.5619,14.1511,14.2874,68336.912394084,0
+AMAL.US,D,20210910,000000,14.4839,14.6014,14.1609,14.3862,105532.24840981,0
+AMAL.US,D,20210913,000000,14.4355,14.6992,14.2498,14.3862,66284.56738908,0
+AMAL.US,D,20210914,000000,14.4839,14.4839,13.7896,14.1313,94438.24534131,0
+AMAL.US,D,20210915,000000,14.1511,14.2774,13.7007,13.8192,79864.267047259,0
+AMAL.US,D,20210916,000000,13.8093,13.8093,13.4341,13.6424,63873.796073384,0
+AMAL.US,D,20210917,000000,13.5842,14.1906,13.4271,14.1709,538288.48091067,0
+AMAL.US,D,20210920,000000,13.8093,14.0147,13.2996,13.349,69159.06540053,0
+AMAL.US,D,20210921,000000,13.4657,13.4657,13.2118,13.3096,84664.547100899,0
+AMAL.US,D,20210922,000000,13.4173,14.4355,13.1921,13.8864,141267.5540865,0
+AMAL.US,D,20210923,000000,14.24,14.9145,14.1906,14.6409,174571.83837344,0
+AMAL.US,D,20210924,000000,14.6893,15.0419,14.5817,14.9047,70542.14545817,0
+AMAL.US,D,20210927,000000,15.0122,15.5604,14.9343,15.3847,92401.087891843,0
+AMAL.US,D,20210928,000000,15.4824,15.4824,14.8365,14.9244,76167.616029363,0
+AMAL.US,D,20210929,000000,15.0025,15.5654,14.7969,15.1496,108621.3972062,0
+AMAL.US,D,20210930,000000,15.2275,16.1175,15.198,15.4824,128756.04583447,0
+AMAL.US,D,20211001,000000,15.5802,15.8883,15.3353,15.6879,61694.888105563,0
+AMAL.US,D,20211004,000000,15.7165,15.8735,15.5604,15.8351,65272.06368656,0
+AMAL.US,D,20211005,000000,15.8538,16.1866,15.6582,15.991,51659.963909901,0
+AMAL.US,D,20211006,000000,15.8438,16.0404,15.594,15.7757,54753.162721095,0
+AMAL.US,D,20211007,000000,15.8835,15.9614,15.3253,15.8351,42260.892039422,0
+AMAL.US,D,20211008,000000,15.8251,16.5876,15.8251,16.3041,59848.081352168,0
+AMAL.US,D,20211011,000000,16.4316,16.5826,16.2261,16.2854,31144.613889471,0
+AMAL.US,D,20211012,000000,16.2459,16.9115,16.1669,16.4513,35083.253292268,0
+AMAL.US,D,20211013,000000,16.4414,16.8029,16.2804,16.4908,44795.188806825,0
+AMAL.US,D,20211014,000000,16.5876,16.882,16.4513,16.7061,50611.010074092,0
+AMAL.US,D,20211015,000000,16.9501,17.2236,16.8029,16.882,49308.930312653,0
+AMAL.US,D,20211018,000000,16.8523,16.9599,16.5579,16.7436,35263.478951317,0
+AMAL.US,D,20211019,000000,16.7436,16.9264,16.4019,16.8917,26143.858102731,0
+AMAL.US,D,20211020,000000,16.7832,17.0775,16.632,17.0282,91102.045641512,0
+AMAL.US,D,20211021,000000,17.0082,17.2434,16.9362,17.2138,35099.453351508,0
+AMAL.US,D,20211022,000000,17.2927,17.4982,17.1752,17.3807,22788.420832585,0
+AMAL.US,D,20211025,000000,17.4686,17.758,17.3708,17.7233,30543.186690175,0
+AMAL.US,D,20211026,000000,17.6938,17.7817,17.508,17.508,25796.569332768,0
+AMAL.US,D,20211027,000000,17.3807,17.7036,17.1327,17.6058,51006.899021777,0
+AMAL.US,D,20211028,000000,17.987,18.9174,17.8161,18.5264,80042.467698902,0
+AMAL.US,D,20211029,000000,18.4671,18.6724,17.8608,17.9673,41094.48777412,0
+AMAL.US,D,20211101,000000,18.2518,18.5936,18.2518,18.5936,52110.528057522,0
+AMAL.US,D,20211102,000000,18.7121,18.8139,18.2221,18.388,27924.852115461,0
+AMAL.US,D,20211103,000000,18.5362,18.5936,18.2617,18.3693,87181.63130536,0
+AMAL.US,D,20211104,000000,18.398,18.398,17.9486,18.0761,36594.921320128,0
+AMAL.US,D,20211105,000000,18.3396,18.398,18.1342,18.3782,95389.998821677,0
+AMAL.US,D,20211108,000000,18.398,19.5634,18.1926,19.4359,192176.24024913,0
+AMAL.US,D,20211109,000000,19.5041,19.5041,18.7021,18.7515,32789.932406064,0
+AMAL.US,D,20211110,000000,18.8384,19.3481,18.8384,19.2296,76744.743139798,0
+AMAL.US,D,20211111,000000,19.279,19.4349,18.878,18.9471,52911.418486215,0
+AMAL.US,D,20211112,000000,18.9668,19.034,18.4818,18.7218,67731.435179979,0
+AMAL.US,D,20211115,000000,18.5264,19.3481,18.2617,18.4868,54666.08740268,0
+AMAL.US,D,20211116,000000,18.2518,18.398,17.6938,18.1727,90299.130205415,0
+AMAL.US,D,20211117,000000,18.2221,18.2221,17.6889,17.9773,48640.677868991,0
+AMAL.US,D,20211118,000000,17.9386,18.0562,17.6632,17.6928,152422.30737714,0
+AMAL.US,D,20211119,000000,17.5743,17.8795,17.2009,17.6532,52566.154723656,0
+AMAL.US,D,20211122,000000,17.8004,18.1382,17.3096,17.4271,89763.515746783,0
+AMAL.US,D,20211123,000000,17.5841,17.7016,17.3876,17.6532,165375.26724346,0
+AMAL.US,D,20211124,000000,17.6038,17.9386,17.6038,17.8795,32235.080377083,0
+AMAL.US,D,20211126,000000,17.3678,17.516,16.6113,16.8176,31763.25365171,0
+AMAL.US,D,20211129,000000,17.2207,18.1432,16.5816,17.3876,97859.49535212,0
+AMAL.US,D,20211130,000000,17.0242,17.0933,16.4345,16.631,73697.106995218,0
+AMAL.US,D,20211201,000000,17.0538,17.3096,16.4543,16.5816,45876.542761116,0
+AMAL.US,D,20211202,000000,16.6459,17.0538,16.5619,16.9067,27372.025093887,0
+AMAL.US,D,20211203,000000,16.9164,16.9164,16.4345,16.5422,24668.640208162,0
+AMAL.US,D,20211206,000000,16.6014,16.9748,16.4543,16.631,33736.623367918,0
+AMAL.US,D,20211207,000000,16.7298,16.7882,16.5521,16.6804,25652.79380701,0
+AMAL.US,D,20211208,000000,16.6904,16.7485,15.9723,16.5916,111818.88389874,0
+AMAL.US,D,20211209,000000,16.4147,16.7782,16.1292,16.4444,24676.740237781,0
+AMAL.US,D,20211210,000000,16.5135,16.7101,15.7461,16.4147,85741.851040378,0
+AMAL.US,D,20211213,000000,16.228,16.2676,15.9229,15.9229,53622.196085383,0
+AMAL.US,D,20211214,000000,15.9329,16.3258,15.8448,15.9526,83582.180642906,0
+AMAL.US,D,20211215,000000,16.0414,16.3358,15.8845,16.2083,72254.289219129,0
+AMAL.US,D,20211216,000000,16.3852,16.8079,16.1589,16.3071,86039.527128919,0
+AMAL.US,D,20211217,000000,16.2874,16.5274,15.3432,15.4715,265369.12040049,0
+AMAL.US,D,20211220,000000,15.3233,15.8745,14.9698,15.6779,77732.946753457,0
+AMAL.US,D,20211221,000000,15.8845,16.0315,15.6977,15.8054,30551.286719795,0
+AMAL.US,D,20211222,000000,15.8054,16.1589,15.756,16.0908,55564.178186813,0
+AMAL.US,D,20211223,000000,16.1786,16.6508,16.1392,16.395,56639.457118887,0
+AMAL.US,D,20211227,000000,16.4345,16.6113,16.3654,16.5718,51281.28752516,0
+AMAL.US,D,20211228,000000,16.5422,16.717,16.4147,16.4246,18651.330704095,0
+AMAL.US,D,20211229,000000,16.4641,16.6271,16.2478,16.3752,30983.625800771,0
+AMAL.US,D,20211230,000000,16.2676,16.4444,16.228,16.3555,18710.05591884,0
+AMAL.US,D,20211231,000000,16.3071,16.6804,15.9723,16.4839,26782.74793902,0
+AMAL.US,D,20220103,000000,16.6607,17.1427,16.5037,16.5816,41417.476455224,0
+AMAL.US,D,20220104,000000,16.8079,17.1337,16.5037,16.7001,18681.70581517,0
+AMAL.US,D,20220105,000000,16.7101,17.1811,16.5816,16.7298,31006.913385928,0
+AMAL.US,D,20220106,000000,16.7782,17.2009,16.7782,17.2009,21074.252064221,0
+AMAL.US,D,20220107,000000,17.2009,17.3757,17.113,17.1811,25762.144206883,0
+AMAL.US,D,20220110,000000,17.1614,17.3678,16.5322,16.8079,46947.771678381,0
+AMAL.US,D,20220111,000000,16.877,17.0339,16.7001,16.877,33074.445946471,0
+AMAL.US,D,20220112,000000,16.9748,16.9748,16.4938,16.5322,41685.789936392,0
+AMAL.US,D,20220113,000000,16.6212,17.0045,16.5135,16.7882,31282.314393013,0
+AMAL.US,D,20220114,000000,16.6014,17.2839,16.5422,16.9451,24450.95191212,0
+AMAL.US,D,20220118,000000,16.7882,17.3096,16.6904,16.8375,76759.930695336,0
+AMAL.US,D,20220119,000000,17.0242,17.0242,16.1491,16.1985,25833.019466058,0
+AMAL.US,D,20220120,000000,16.2774,16.4641,15.5693,15.6582,24413.489275127,0
+AMAL.US,D,20220121,000000,15.4321,16.0117,15.4133,15.5792,36330.65785377,0
+AMAL.US,D,20220124,000000,15.3827,16.2627,15.3136,16.1195,42388.46750594,0
+AMAL.US,D,20220125,000000,15.8942,16.0761,15.6286,15.8054,19751.922228732,0
+AMAL.US,D,20220126,000000,16.0117,16.2676,15.6385,15.9723,31836.153918291,0
+AMAL.US,D,20220127,000000,16.1886,17.0142,15.9723,16.7101,55545.953120168,0
+AMAL.US,D,20220128,000000,17.4369,17.4369,15.9329,16.0217,48555.62755798,0
+AMAL.US,D,20220131,000000,15.6484,16.7199,15.6484,16.7199,61369.874417054,0
+AMAL.US,D,20220201,000000,16.7101,16.9164,16.4444,16.5322,53844.946899937,0
+AMAL.US,D,20220202,000000,16.5916,16.5916,16.2676,16.395,28089.890218972,0
+AMAL.US,D,20220203,000000,16.4049,16.5135,16.0808,16.2676,67039.895151158,0
+AMAL.US,D,20220204,000000,16.395,16.877,16.3852,16.7683,22314.569099806,0
+AMAL.US,D,20220207,000000,16.7101,16.8967,16.5511,16.8176,19561.571532658,0
+AMAL.US,D,20220208,000000,16.7485,17.123,16.7485,17.0045,11114.253142547,0
+AMAL.US,D,20220209,000000,16.9945,16.9945,16.3999,16.4839,21502.541130387,0
+AMAL.US,D,20220210,000000,16.2774,16.7388,16.238,16.5619,46541.757693671,0
+AMAL.US,D,20220211,000000,16.5422,16.8573,16.2972,16.4246,31489.877652029,0
+AMAL.US,D,20220214,000000,16.6517,17.111,16.5332,16.8099,29892.146809455,0
+AMAL.US,D,20220215,000000,17.0369,17.5603,17.0074,17.1357,35163.241084766,0
+AMAL.US,D,20220216,000000,17.2246,17.4814,17.1457,17.3036,24995.678904075,0
+AMAL.US,D,20220217,000000,17.0765,17.1644,16.9481,16.9875,18058.003534419,0
+AMAL.US,D,20220218,000000,16.8099,17.1935,16.7901,16.9087,23524.511024317,0
+AMAL.US,D,20220222,000000,16.6814,17.2147,16.612,16.8296,60698.584462285,0
+AMAL.US,D,20220223,000000,17.106,17.106,16.7802,16.9975,22060.430670474,0
+AMAL.US,D,20220224,000000,16.632,16.9438,16.2764,16.6814,182064.36577208,0
+AMAL.US,D,20220225,000000,16.6617,17.2048,16.6073,17.1752,43262.258201213,0
+AMAL.US,D,20220228,000000,16.7407,17.1259,16.6913,16.958,58587.514242534,0
+AMAL.US,D,20220301,000000,16.8493,16.8493,15.8518,16.1283,66964.969877172,0
+AMAL.US,D,20220302,000000,16.1975,16.7605,16.1975,16.4099,52348.466427613,0
+AMAL.US,D,20220303,000000,16.4147,16.6247,16.395,16.6123,25138.441926131,0
+AMAL.US,D,20220304,000000,16.237,16.3752,16.0591,16.2864,32751.457265367,0
+AMAL.US,D,20220307,000000,16.227,16.4049,16.0494,16.2667,35613.805232387,0
+AMAL.US,D,20220308,000000,16.2962,16.7111,16.2962,16.4345,47584.636507264,0
+AMAL.US,D,20220309,000000,16.7209,16.8296,16.6173,16.7605,25922.119791879,0
+AMAL.US,D,20220310,000000,16.6617,17.1752,16.6617,17.0469,25414.855436918,0
+AMAL.US,D,20220311,000000,17.1259,17.5801,17.1259,17.4321,46524.545130727,0
+AMAL.US,D,20220314,000000,17.6295,18.3308,17.4322,18.1432,68684.201164048,0
+AMAL.US,D,20220315,000000,18.2221,18.2221,17.758,17.9259,134587.05465728,0
+AMAL.US,D,20220316,000000,18.0147,18.0147,17.2048,17.3629,60966.897943452,0
+AMAL.US,D,20220317,000000,17.2345,17.3136,17.0172,17.2642,27176.6118793,0
+AMAL.US,D,20220318,000000,17.0369,17.1457,16.7901,17.0666,92651.176306366,0
+AMAL.US,D,20220321,000000,17.2444,17.4419,16.9284,17.2444,44989.589517709,0
+AMAL.US,D,20220322,000000,17.2444,17.6493,17.2444,17.5604,24682.815259998,0
+AMAL.US,D,20220323,000000,17.4913,17.6444,17.2839,17.2839,40562.923330298,0
+AMAL.US,D,20220324,000000,17.5012,17.5012,17.1505,17.2246,51557.701035948,0
+AMAL.US,D,20220325,000000,17.3728,17.6938,17.3728,17.5307,24956.191259678,0
+AMAL.US,D,20220328,000000,17.4913,17.6,17.3481,17.6,29818.234039172,0
+AMAL.US,D,20220329,000000,17.6986,17.985,17.6986,17.8962,95389.998821677,0
+AMAL.US,D,20220330,000000,17.9556,18.0542,17.7383,17.7383,33641.448019881,0
+AMAL.US,D,20220331,000000,17.7974,17.8568,17.6789,17.748,34970.865381288,0
+AMAL.US,D,20220401,000000,17.7185,17.8856,17.5801,17.6197,42359.104898565,0
+AMAL.US,D,20220404,000000,17.6691,17.6691,17.2987,17.4024,45526.216480045,0
+AMAL.US,D,20220405,000000,17.521,18.0247,17.4913,17.7678,38488.303243838,0
+AMAL.US,D,20220406,000000,17.8074,17.8074,17.3827,17.4321,25740.881629129,0
+AMAL.US,D,20220407,000000,17.5506,17.5506,16.879,16.9184,25030.104029961,0
+AMAL.US,D,20220408,000000,16.8887,17.3629,16.8296,16.9728,49370.693038507,0
+AMAL.US,D,20220411,000000,17.0272,17.6986,16.879,17.3333,92026.461521911,0
+AMAL.US,D,20220412,000000,17.4419,17.8912,17.4321,17.521,44478.275147937,0
+AMAL.US,D,20220413,000000,17.4419,17.5801,17.2345,17.5506,13134.19802907,0
+AMAL.US,D,20220414,000000,17.6,17.7086,17.5801,17.6493,40906.162085452,0
+AMAL.US,D,20220418,000000,17.6592,17.9159,17.6493,17.7283,23790.799498078,0
+AMAL.US,D,20220419,000000,17.8864,17.9753,17.7383,17.9653,23632.848920485,0
+AMAL.US,D,20220420,000000,18.0741,18.0741,17.7877,17.8568,131375.3929129,0
+AMAL.US,D,20220421,000000,17.995,18.0049,17.758,17.758,44758.738673535,0
+AMAL.US,D,20220422,000000,17.5604,17.7185,17.5407,17.5604,35740.368195202,0
+AMAL.US,D,20220425,000000,17.4222,17.5901,16.9975,17.5801,51467.588206422,0
+AMAL.US,D,20220426,000000,17.353,17.6197,17.1554,17.4419,33103.808553844,0
+AMAL.US,D,20220427,000000,17.353,17.511,17.1357,17.1357,27065.236472023,0
+AMAL.US,D,20220428,000000,17.7777,18.2715,17.2642,17.9753,178821.31641291,0
+AMAL.US,D,20220429,000000,17.8468,17.9159,17.3333,17.3728,44186.674081612,0
+AMAL.US,D,20220502,000000,17.6,18.4394,17.6,18.2123,162888.55815007,0
+AMAL.US,D,20220503,000000,18.3605,18.7358,18.232,18.7161,73809.494906197,0
+AMAL.US,D,20220504,000000,18.4493,19.7233,18.2123,19.3283,249176.14868612,0
+AMAL.US,D,20220505,000000,19.4765,19.4863,18.8937,19.4369,76013.71546658,0
+AMAL.US,D,20220506,000000,19.6148,20.0592,19.0122,19.6245,117925.29372863,0
+AMAL.US,D,20220509,000000,19.6739,19.8221,19.4074,19.5357,59862.256404004,0
+AMAL.US,D,20220510,000000,19.6151,20.454,19.1986,19.4365,57570.049374569,0
+AMAL.US,D,20220511,000000,19.6745,19.8233,19.3869,19.5159,95331.927793373,0
+AMAL.US,D,20220512,000000,19.4267,19.7205,18.8415,18.9309,143789.99667839,0
+AMAL.US,D,20220513,000000,18.9705,19.2233,18.9309,19.1291,94724.865790859,0
+AMAL.US,D,20220516,000000,18.9011,19.2085,18.8515,19.1193,221438.47052479,0
+AMAL.US,D,20220517,000000,19.2283,19.7837,19.1291,19.7439,62831.92566878,0
+AMAL.US,D,20220518,000000,19.5259,19.7837,19.1489,19.3275,82013.874857833,0
+AMAL.US,D,20220519,000000,18.1969,19.1291,16.6798,18.8615,127769.40858216,0
+AMAL.US,D,20220520,000000,18.8911,19.1887,18.8714,19.0597,97292.274193516,0
+AMAL.US,D,20220523,000000,19.3374,19.7341,19.3374,19.6647,47636.215841746,0
+AMAL.US,D,20220524,000000,19.5754,19.7935,19.3771,19.7935,71314.659165695,0
+AMAL.US,D,20220525,000000,19.6349,19.7667,18.9953,19.4069,268564.43159366,0
+AMAL.US,D,20220526,000000,19.5754,19.7837,19.3175,19.3473,192247.05715477,0
+AMAL.US,D,20220527,000000,19.3473,19.7935,19.2898,19.7837,53001.958226088,0
+AMAL.US,D,20220531,000000,19.8829,21.7571,19.7143,21.5488,352053.60829481,0
+AMAL.US,D,20220601,000000,21.5389,21.6381,20.7555,20.8348,237623.42922968,0
+AMAL.US,D,20220602,000000,20.7257,21.4892,20.5869,21.3803,95782.686456369,0
+AMAL.US,D,20220603,000000,21.3405,21.3703,20.8051,20.8745,68068.59174694,0
+AMAL.US,D,20220606,000000,20.9737,21.4099,20.8844,21.1224,101383.38805431,0
+AMAL.US,D,20220607,000000,21.0233,21.5687,20.9637,21.2215,90690.222814022,0
+AMAL.US,D,20220608,000000,21.2513,21.3455,20.6133,21.1025,48588.15359984,0
+AMAL.US,D,20220609,000000,21.5687,21.5687,20.9141,20.9241,66309.927075207,0
+AMAL.US,D,20220610,000000,20.5175,20.8348,20.1704,20.2993,37712.466395343,0
+AMAL.US,D,20220613,000000,20.0315,20.2299,19.6349,19.6944,55429.197827499,0
+AMAL.US,D,20220614,000000,19.6745,20.1704,19.5655,19.9423,105556.1830151,0
+AMAL.US,D,20220615,000000,20.1505,20.5225,19.8829,20.1704,69580.196301371,0
+AMAL.US,D,20220616,000000,20.0811,20.0811,19.5754,19.6349,148082.79226759,0
+AMAL.US,D,20220617,000000,19.6845,20.0117,19.5754,19.8531,120180.1251421,0
+AMAL.US,D,20220621,000000,20.0811,20.6067,20.0613,20.1803,48756.557843062,0
+AMAL.US,D,20220622,000000,20.0217,20.4827,19.8233,20.1109,149080.10841457,0
+AMAL.US,D,20220623,000000,20.2349,20.2349,19.4663,19.6944,88201.470285445,0
+AMAL.US,D,20220624,000000,19.8531,20.4579,19.8531,20.3985,278811.88021416,0
+AMAL.US,D,20220627,000000,20.5769,20.8051,19.6944,19.7341,77573.851606892,0
+AMAL.US,D,20220628,000000,19.7935,20.1009,19.5259,19.7143,47240.919654063,0
+AMAL.US,D,20220629,000000,19.6051,19.7737,19.2977,19.6547,37569.272368172,0
+AMAL.US,D,20220630,000000,19.3969,19.6944,19.1503,19.6151,48502.438865266,0
+AMAL.US,D,20220701,000000,19.7143,20.0811,19.5159,20.0217,41484.923125248,0
+AMAL.US,D,20220705,000000,19.7341,19.8134,19.4069,19.8134,64861.852265224,0
+AMAL.US,D,20220706,000000,19.7043,19.8333,19.5357,19.6647,41686.604853658,0
+AMAL.US,D,20220707,000000,19.7043,20.2993,19.7043,20.1605,49961.606170311,0
+AMAL.US,D,20220708,000000,20.2597,20.5473,20.1605,20.4283,48687.986055403,0
+AMAL.US,D,20220711,000000,20.2399,20.4679,20.0911,20.3291,48183.781734378,0
+AMAL.US,D,20220712,000000,20.1407,20.5598,20.1109,20.2399,34259.675204968,0
+AMAL.US,D,20220713,000000,20.0613,20.1109,19.4961,19.9423,43124.595577219,0
+AMAL.US,D,20220714,000000,19.6449,19.8531,19.5655,19.6349,31014.616194855,0
+AMAL.US,D,20220715,000000,20.0713,20.2695,19.3473,20.2101,41687.6132623,0
+AMAL.US,D,20220718,000000,20.4679,20.8148,20.4283,20.5175,27727.204021775,0
+AMAL.US,D,20220719,000000,20.6265,21.4993,20.6265,21.2711,55891.048985558,0
+AMAL.US,D,20220720,000000,21.1621,21.2017,20.8695,21.1224,34209.254772865,0
+AMAL.US,D,20220721,000000,20.9241,20.9241,20.6464,20.7654,42592.155814218,0
+AMAL.US,D,20220722,000000,20.7059,20.9587,20.4051,20.6959,32708.742713497,0
+AMAL.US,D,20220725,000000,20.8547,21.3207,20.7853,21.2117,38911.464270739,0
+AMAL.US,D,20220726,000000,21.0927,21.5687,21.0927,21.4595,44400.232509411,0
+AMAL.US,D,20220727,000000,21.5984,21.6877,21.2414,21.6877,85803.474534653,0
+AMAL.US,D,20220728,000000,21.8165,23.2842,21.6579,22.4611,74212.825602943,0
+AMAL.US,D,20220729,000000,22.5305,23.1553,22.5305,22.8875,230305.40771432,0
+AMAL.US,D,20220801,000000,22.8677,23.6015,22.5008,23.2445,118945.83296423,0
+AMAL.US,D,20220802,000000,23.2941,23.3239,22.9471,23.0363,78524.780956344,0
+AMAL.US,D,20220803,000000,23.2049,23.5917,23.1255,23.4032,51528.673200054,0
+AMAL.US,D,20220804,000000,23.4329,23.4329,23.071,23.3537,47646.299928166,0
+AMAL.US,D,20220805,000000,23.1949,23.8792,23.1949,23.7305,47296.382129375,0
+AMAL.US,D,20220808,000000,23.7305,24.1023,23.6733,23.7701,63007.388772497,0
+AMAL.US,D,20220809,000000,23.8697,24.9253,23.6307,23.8896,105915.15966679,0
+AMAL.US,D,20220810,000000,23.8996,23.9992,23.551,23.5809,74396.28151466,0
+AMAL.US,D,20220811,000000,23.8996,23.8996,23.3818,23.8,117163.22269231,0
+AMAL.US,D,20220812,000000,23.8398,24.0091,23.5311,23.8498,219470.28572035,0
+AMAL.US,D,20220815,000000,23.8697,24.2929,23.7502,24.039,218836.63445982,0
+AMAL.US,D,20220816,000000,24.268,24.609,23.7801,24.029,513506.56303939,0
+AMAL.US,D,20220817,000000,23.8996,24.2382,23.6805,23.9892,244001.92857817,0
+AMAL.US,D,20220818,000000,23.9992,24.3776,22.7163,23.8299,632110.81514351,0
+AMAL.US,D,20220819,000000,23.6008,23.8249,23.4465,23.6008,222872.52101456,0
+AMAL.US,D,20220822,000000,23.4813,23.4813,22.8042,22.8241,316132.73110117,0
+AMAL.US,D,20220823,000000,22.8639,23.057,22.0922,22.2167,239877.67227553,0
+AMAL.US,D,20220824,000000,22.2565,22.5951,21.9777,22.5154,171937.40336609,0
+AMAL.US,D,20220825,000000,22.5254,23.0332,22.3859,22.7046,131205.97899522,0
+AMAL.US,D,20220826,000000,22.7345,22.9436,22.5851,22.6747,137576.63445758,0
+AMAL.US,D,20220829,000000,22.5254,22.5254,22.0075,22.3959,239669.80252763,0
+AMAL.US,D,20220830,000000,22.2864,22.5552,22.1967,22.4756,228012.02521638,0
+AMAL.US,D,20220831,000000,22.366,22.7245,22.2117,22.4059,235503.3697544,0
+AMAL.US,D,20220901,000000,22.2864,22.605,21.7187,22.0274,222348.32773723,0
+AMAL.US,D,20220902,000000,22.3461,22.4407,22.1021,22.1569,140708.73949968,0
+AMAL.US,D,20220906,000000,22.3461,22.376,21.7287,21.9279,240584.63025874,0
+AMAL.US,D,20220907,000000,21.7984,22.2963,21.6789,22.2565,309891.61765562,0
+AMAL.US,D,20220908,000000,22.1171,22.366,21.888,22.2664,163785.29412217,0
+AMAL.US,D,20220909,000000,22.3461,22.8042,22.2864,22.6349,207421.87395531,0
+AMAL.US,D,20220912,000000,22.7046,22.8042,22.615,22.7644,343664.92858092,0
+AMAL.US,D,20220913,000000,22.5851,23.1029,22.4357,22.7345,249289.05042705,0
+AMAL.US,D,20220914,000000,22.6648,23.0731,22.615,22.9137,255743.05462891,0
+AMAL.US,D,20220915,000000,22.8241,23.3818,22.8241,23.1029,413224.97480133,0
+AMAL.US,D,20220916,000000,22.8838,23.0033,22.2664,22.4756,565452.91178032,0
+AMAL.US,D,20220919,000000,22.127,23.2822,21.8206,23.2125,218313.44538418,0
+AMAL.US,D,20220920,000000,22.9735,23.2921,22.8141,23.1627,222863.48319943,0
+AMAL.US,D,20220921,000000,23.1328,23.3917,22.9834,23.2025,205565.10504769,0
+AMAL.US,D,20220922,000000,23.3419,23.5013,23.1328,23.5013,254206.62605744,0
+AMAL.US,D,20220923,000000,23.3121,23.3121,22.6449,22.8739,183709.65966894,0
+AMAL.US,D,20220926,000000,22.9336,23.2025,22.7345,22.854,147180.8193318,0
+AMAL.US,D,20220927,000000,22.9635,23.3917,22.8141,23.1328,205108.19328298,0
+AMAL.US,D,20220928,000000,23.3419,23.3419,22.7743,22.9536,238693.71849399,0
+AMAL.US,D,20220929,000000,22.9237,23.0332,22.4805,22.7245,154279.52101266,0
+AMAL.US,D,20220930,000000,22.8838,22.8838,22.3511,22.4556,423076.19328899,0
+AMAL.US,D,20221003,000000,22.5154,23.2722,22.4258,22.8838,142280.31512998,0
+AMAL.US,D,20221004,000000,23.1527,23.4315,23.0731,23.2921,276727.8571505,0
+AMAL.US,D,20221005,000000,23.1527,23.3021,22.4258,22.4357,112363.13865857,0
+AMAL.US,D,20221006,000000,22.4756,22.7942,22.3362,22.6349,123022.7394992,0
+AMAL.US,D,20221007,000000,22.615,22.6946,22.2664,22.6847,176064.67227377,0
+AMAL.US,D,20221010,000000,22.6847,22.9934,22.3561,22.4059,95183.25630515,0
+AMAL.US,D,20221011,000000,22.4656,22.5758,22.0118,22.366,96483.697481656,0
+AMAL.US,D,20221012,000000,22.3561,22.5851,22.0872,22.4955,81852.478993857,0
+AMAL.US,D,20221013,000000,22.2864,23.6407,21.0117,23.5809,175677.05042502,0
+AMAL.US,D,20221014,000000,23.6805,23.8398,23.2772,23.3718,111725.47059132,0
+AMAL.US,D,20221017,000000,23.7104,23.9066,23.5128,23.7403,175620.8151309,0
+AMAL.US,D,20221018,000000,24.1685,24.2083,23.5112,23.571,98605.575632975,0
+AMAL.US,D,20221019,000000,23.3519,23.6805,23.1228,23.6407,151789.10084453,0
+AMAL.US,D,20221020,000000,23.7104,23.7403,22.7942,22.9635,210753.81513187,0
+AMAL.US,D,20221021,000000,23.2822,23.3718,22.7544,23.0731,152173.71008824,0
+AMAL.US,D,20221024,000000,23.5013,23.6606,23.2423,23.3121,225173.14706504,0
+AMAL.US,D,20221025,000000,23.1627,23.6407,23.0531,23.2822,125863.6260539,0
+AMAL.US,D,20221026,000000,23.332,23.332,22.6224,22.9038,128806.94118003,0
+AMAL.US,D,20221027,000000,23.1029,24.8954,23.1029,23.8498,347600.39496758,0
+AMAL.US,D,20221028,000000,24.0689,24.2698,22.9934,23.2324,207777.36135028,0
+AMAL.US,D,20221031,000000,22.9934,23.2224,22.5851,22.8938,265852.35294852,0
+AMAL.US,D,20221101,000000,23.0631,24.8257,22.9536,24.5767,325225.77731991,0
+AMAL.US,D,20221102,000000,24.4672,25.3535,24.4074,25.0448,219107.76891361,0
+AMAL.US,D,20221103,000000,25.0448,25.2589,23.8996,23.9295,148719.25630663,0
+AMAL.US,D,20221104,000000,24.0788,24.2382,23.6407,24.1187,138026.51681053,0
+AMAL.US,D,20221107,000000,24.3477,24.4274,23.6208,23.8,145649.41176873,0
+AMAL.US,D,20221108,000000,23.58,23.945,23.001,23.77,218854,0
+AMAL.US,D,20221109,000000,23.79,23.995,23.375,23.95,110819,0
+AMAL.US,D,20221110,000000,24.35,24.71,24.22,24.68,153525,0
+AMAL.US,D,20221111,000000,24.85,24.87,23.86,24.09,118269,0
+AMAL.US,D,20221114,000000,24.08,24.89,23.94,24.59,294668,0
+AMAL.US,D,20221115,000000,24.87,25.67,24.71,25.43,154933,0
+AMAL.US,D,20221116,000000,25.61,26.43,25.54,25.67,181371,0
+AMAL.US,D,20221117,000000,25.59,25.845,25.43,25.74,196403,0
+AMAL.US,D,20221118,000000,26.1,26.1,25.29,25.43,135035,0
+AMAL.US,D,20221121,000000,25.21,25.57,24.98,25.4,126704,0
+AMAL.US,D,20221122,000000,25.4,25.65,25.07,25.52,169632,0
+AMAL.US,D,20221123,000000,25.52,25.62,25.27,25.37,71364,0
+AMAL.US,D,20221125,000000,25.53,27.23,25.47,26.44,138166,0
+AMAL.US,D,20221128,000000,26.44,27.33,26.315,26.53,284319,0
+AMAL.US,D,20221129,000000,26.53,26.89,26.01,26.17,139852,0
+AMAL.US,D,20221130,000000,26.13,26.76,25.9086,26.67,256944,0
+AMAL.US,D,20221201,000000,26.74,27.0449,25.9613,26.74,183858,0
+AMAL.US,D,20221202,000000,26.64,26.93,26.09,26.8,94423,0
+AMAL.US,D,20221205,000000,26.79,26.89,25.79,26.29,198367,0
+AMAL.US,D,20221206,000000,26.15,26.63,26.05,26.05,117501,0
+AMAL.US,D,20221207,000000,26.07,26.07,24.91,25.24,141224,0
+AMAL.US,D,20221208,000000,25.32,25.66,24.5,24.71,196124,0
+AMAL.US,D,20221209,000000,24.7,25.75,24.61,25.58,197481,0
+AMAL.US,D,20221212,000000,25.65,25.65,25.03,25.21,152946,0
+AMAL.US,D,20221213,000000,25.5,25.5,24.59,24.87,133027,0
+AMAL.US,D,20221214,000000,24.75,24.99,24.27,24.48,151305,0
+AMAL.US,D,20221215,000000,24.37,24.545,23.9,23.92,155964,0
+AMAL.US,D,20221216,000000,23.83,24.13,23.3,23.67,547947,0
+AMAL.US,D,20221219,000000,23.66,24.155,23.66,23.95,128663,0
+AMAL.US,D,20221220,000000,24.3,24.48,22.75,22.9,276480,0
+AMAL.US,D,20221221,000000,23.08,23.225,22.7337,23.03,176457,0
+AMAL.US,D,20221222,000000,23.02,23.49,22.81,23.23,337269,0
+AMAL.US,D,20221223,000000,23.17,23.395,22.87,23.11,73929,0
+AMAL.US,D,20221227,000000,23.38,23.64,23.0583,23.43,171512,0
+AMAL.US,D,20221228,000000,23.49,23.77,22.99,23.33,122013,0
+AMAL.US,D,20221229,000000,23.36,23.78,22.83,22.86,131856,0
+AMAL.US,D,20221230,000000,22.81,23.15,22.41,23.04,186982,0
+AMAL.US,D,20230103,000000,23.04,23.38,22.78,23.15,210846,0
+AMAL.US,D,20230104,000000,23.23,24.22,23.23,23.5,205193,0
+AMAL.US,D,20230105,000000,23.48,23.53,23.055,23.49,135040,0
+AMAL.US,D,20230106,000000,23.54,24.14,23.54,24.13,154251,0
+AMAL.US,D,20230109,000000,24.15,24.165,23.09,23.12,132627,0
+AMAL.US,D,20230110,000000,23.19,23.45,23.015,23.4,61583,0
+AMAL.US,D,20230111,000000,23.48,23.68,22.78,22.81,128959,0
+AMAL.US,D,20230112,000000,22.8,23.32,22.75,23.2,134472,0
+AMAL.US,D,20230113,000000,23.15,23.54,22.9,23.2,69046,0
+AMAL.US,D,20230117,000000,23.23,23.53,23.11,23.51,101127,0
+AMAL.US,D,20230118,000000,23.4,23.44,22.71,22.9,105038,0
+AMAL.US,D,20230119,000000,22.81,22.995,22.5,22.79,126283,0
+AMAL.US,D,20230120,000000,23.09,23.11,22.75,22.93,261791,0
+AMAL.US,D,20230123,000000,22.93,23.3,22.9,23.14,318461,0
+AMAL.US,D,20230124,000000,23.18,23.53,22.925,23.49,96581,0
+AMAL.US,D,20230125,000000,23.5,23.593,22.67,23.18,225057,0
+AMAL.US,D,20230126,000000,23.97,24.27,23.2135,23.86,335079,0
+AMAL.US,D,20230127,000000,23.7,23.7,21.71,22.6,435771,0
+AMAL.US,D,20230130,000000,22.54,22.87,22,22.8,247987,0
+AMAL.US,D,20230131,000000,22.61,22.96,22.3,22.95,279448,0
+AMAL.US,D,20230201,000000,22.8,23,22.62,22.88,141727,0
+AMAL.US,D,20230202,000000,22.74,23.04,22.52,22.99,166069,0
+AMAL.US,D,20230203,000000,22.95,23.03,22.82,22.98,126100,0
+AMAL.US,D,20230206,000000,22.94,23.06,22.58,23.02,143909,0
+AMAL.US,D,20230207,000000,22.95,23.025,22.5,22.72,226968,0
+AMAL.US,D,20230208,000000,22.71,22.96,22.445,22.93,119485,0
+AMAL.US,D,20230209,000000,22.9,22.94,22.52,22.71,149222,0
+AMAL.US,D,20230210,000000,22.76,23.025,22.65,22.96,75475,0
+AMAL.US,D,20230213,000000,23,23.14,22.815,23.08,59260,0
+AMAL.US,D,20230214,000000,23.06,23.17,22.95,23.02,116751,0
+AMAL.US,D,20230215,000000,22.91,23.47,22.89,23.42,131886,0
+AMAL.US,D,20230216,000000,23.39,23.74,23.195,23.69,391207,0
+AMAL.US,D,20230217,000000,23.67,24.52,23.625,24.3,182960,0
+AMAL.US,D,20230221,000000,24.36,24.505,24,24.31,145762,0
+AMAL.US,D,20230222,000000,24.16,24.55,23.675,23.78,164653,0
+AMAL.US,D,20230223,000000,23.88,24.1501,23.48,23.64,94312,0
+AMAL.US,D,20230224,000000,23.55,23.63,23.275,23.42,107193,0
+AMAL.US,D,20230227,000000,23.68,23.68,23.24,23.32,133874,0
+AMAL.US,D,20230228,000000,23.27,23.785,23.17,23.55,166786,0
+AMAL.US,D,20230301,000000,23.41,23.74,23.24,23.41,101222,0
+AMAL.US,D,20230302,000000,23.36,23.64,23.01,23.08,91635,0
+AMAL.US,D,20230303,000000,23.07,23.18,22.855,23.07,72826,0
+AMAL.US,D,20230306,000000,22.96,23.16,22.76,22.99,113032,0
+AMAL.US,D,20230307,000000,22.91,23.27,22.215,22.38,72610,0
+AMAL.US,D,20230308,000000,22.42,22.42,21.91,21.99,120834,0
+AMAL.US,D,20230309,000000,21.9,22.22,20.96,21,87878,0
+AMAL.US,D,20230310,000000,20.76,20.89,20.11,20.53,176648,0
+AMAL.US,D,20230313,000000,19.55,20.3,17.79,17.98,455520,0
+AMAL.US,D,20230314,000000,18.9,19.86,18.875,19.22,262167,0
+AMAL.US,D,20230315,000000,18.77,19.23,18.29,19.2,165766,0
+AMAL.US,D,20230316,000000,19.01,20.59,18.85,19.92,177701,0
+AMAL.US,D,20230317,000000,19.76,19.76,18.75,19.2,646077,0
+AMAL.US,D,20230320,000000,19.27,19.615,18.71,18.77,215686,0
+AMAL.US,D,20230321,000000,19.25,19.88,19.25,19.55,199317,0
+AMAL.US,D,20230322,000000,19.61,19.61,18.84,18.87,194971,0
+AMAL.US,D,20230323,000000,19.06,19.22,18.02,18.2,164485,0
+AMAL.US,D,20230324,000000,18.06,18.64,17.81,18.58,213149,0
+AMAL.US,D,20230327,000000,18.87,19.56,18.25,18.3,185379,0
+AMAL.US,D,20230328,000000,18.26,18.31,17.72,18.13,272385,0
+AMAL.US,D,20230329,000000,18.27,18.36,18.01,18.11,171527,0
+AMAL.US,D,20230330,000000,18.2,18.29,17.64,17.66,339808,0
+AMAL.US,D,20230331,000000,17.73,17.95,17.295,17.69,395277,0
+AMAL.US,D,20230403,000000,17.92,18.315,17.87,18.21,250820,0
+AMAL.US,D,20230404,000000,18.16,18.39,17.23,17.39,153243,0
+AMAL.US,D,20230405,000000,17.22,18.17,16.9,17.26,122262,0
+AMAL.US,D,20230406,000000,17.11,17.6,16.87,17.28,153999,0
+AMAL.US,D,20230410,000000,17.23,17.73,17.23,17.62,116907,0
+AMAL.US,D,20230411,000000,17.55,17.6114,17.34,17.42,85652,0
+AMAL.US,D,20230412,000000,17.53,17.55,17.27,17.32,66405,0
+AMAL.US,D,20230413,000000,17.4,17.55,17.1,17.4,87117,0
+AMAL.US,D,20230414,000000,17.64,17.64,17.04,17.13,114058,0
+AMAL.US,D,20230417,000000,17.13,17.62,16.94,17.6,69173,0
+AMAL.US,D,20230418,000000,17.63,17.63,17.035,17.2,110413,0
+AMAL.US,D,20230419,000000,17.33,17.82,17.165,17.66,112993,0
+AMAL.US,D,20230420,000000,17.51,17.54,17.215,17.41,93526,0
+AMAL.US,D,20230421,000000,17.33,17.47,17.17,17.35,100767,0
+AMAL.US,D,20230424,000000,17.31,17.55,17.3,17.38,101227,0
+AMAL.US,D,20230425,000000,17.23,17.34,16.48,16.54,138855,0
+AMAL.US,D,20230426,000000,16.54,16.83,16.24,16.45,147147,0
+AMAL.US,D,20230427,000000,16.51,16.76,16.15,16.48,101522,0
+AMAL.US,D,20230428,000000,16.35,16.61,16.16,16.28,164363,0
+AMAL.US,D,20230501,000000,16.42,16.42,15.93,16.07,189909,0
+AMAL.US,D,20230502,000000,16.09,16.2,14.91,15,232004,0
+AMAL.US,D,20230503,000000,15.03,15.64,14.81,14.97,264967,0
+AMAL.US,D,20230504,000000,14.72,15.25,14.19,15.01,239621,0
+AMAL.US,D,20230505,000000,15.35,15.8,15.2,15.37,175893,0
+AMAL.US,D,20230508,000000,15.6,15.68,14.95,15.14,166788,0
+AMAL.US,D,20230509,000000,15.04,15.16,14.67,14.84,101086,0
+AMAL.US,D,20230510,000000,15.03,15.03,14.41,14.6,195253,0
+AMAL.US,D,20230511,000000,14.41,14.55,14.18,14.43,130568,0
+AMAL.US,D,20230512,000000,14.54,14.54,14.05,14.28,91999,0
+AMAL.US,D,20230515,000000,14.3,14.7725,14.3,14.5,113153,0
+AMAL.US,D,20230516,000000,14.42,14.79,14.05,14.08,143223,0
+AMAL.US,D,20230517,000000,14.31,15.52,14.31,15.4,219816,0
+AMAL.US,D,20230518,000000,15.42,15.71,15.33,15.61,117615,0
+AMAL.US,D,20230519,000000,15.82,15.82,14.89,14.91,143649,0
+AMAL.US,D,20230522,000000,14.98,15.46,14.84,15.36,124261,0
+AMAL.US,D,20230523,000000,15.38,15.86,15.35,15.5,101594,0
+AMAL.US,D,20230524,000000,15.38,15.41,15.03,15.13,134795,0
+AMAL.US,D,20230525,000000,15.06,15.1733,14.5,14.54,241585,0
+AMAL.US,D,20230526,000000,14.59,14.76,14.38,14.74,199525,0
+AMAL.US,D,20230530,000000,14.78,14.78,14.27,14.46,186087,0
+AMAL.US,D,20230531,000000,14.44,14.52,14.06,14.22,203826,0
+AMAL.US,D,20230601,000000,14.29,14.95,14.17,14.86,230399,0
+AMAL.US,D,20230602,000000,15.04,15.53,14.7689,15.5,172943,0
+AMAL.US,D,20230605,000000,15.51,15.58,15.13,15.42,181009,0
+AMAL.US,D,20230606,000000,15.35,16.3,15.35,16.28,275438,0
+AMAL.US,D,20230607,000000,16.41,16.91,16.37,16.69,203522,0
+AMAL.US,D,20230608,000000,16.58,16.8,16.26,16.7,164819,0
+AMAL.US,D,20230609,000000,16.6,16.6,16.31,16.41,108996,0
+AMAL.US,D,20230612,000000,16.35,16.7,16.16,16.45,144049,0
+AMAL.US,D,20230613,000000,16.51,17.08,16.3444,17.08,280089,0
+AMAL.US,D,20230614,000000,17.11,17.23,16.57,16.79,185944,0
+AMAL.US,D,20230615,000000,16.7,16.9,16.645,16.85,163575,0
+AMAL.US,D,20230616,000000,16.97,16.97,16.22,16.27,773912,0
+AMAL.US,D,20230620,000000,16.31,16.415,16.11,16.32,163726,0
+AMAL.US,D,20230621,000000,16.2099,16.33,15.99,16.21,109450,0
+AMAL.US,D,20230622,000000,16.14,16.14,15.68,15.74,133422,0
+AMAL.US,D,20230623,000000,15.48,16.2,15.3,15.97,445483,0
+AMAL.US,D,20230626,000000,16.04,16.14,15.5,15.77,128196,0
+AMAL.US,D,20230627,000000,15.77,16.19,15.52,16.06,121854,0
+AMAL.US,D,20230628,000000,15.99,16.35,15.62,16.33,184862,0
+AMAL.US,D,20230629,000000,16.52,16.52,16.01,16.27,142734,0
+AMAL.US,D,20230630,000000,16.45,16.45,16.06,16.09,99640,0
+AMAL.US,D,20230703,000000,16.16,16.43,16,16.32,60934,0
+AMAL.US,D,20230705,000000,16.21,16.27,15.97,16.14,85383,0
+AMAL.US,D,20230706,000000,15.9,15.93,15.56,15.87,101368,0
+AMAL.US,D,20230707,000000,15.99,16.35,15.89,16.13,129380,0
+AMAL.US,D,20230710,000000,16.09,16.33,16.09,16.31,96729,0
+AMAL.US,D,20230711,000000,16.32,16.62,16.18,16.45,83095,0
+AMAL.US,D,20230712,000000,16.67,16.88,16.5,16.63,70935,0
+AMAL.US,D,20230713,000000,16.62,17.02,16.6,16.88,65026,0
+AMAL.US,D,20230714,000000,16.95,17.16,16.75,17.13,91468,0
+AMAL.US,D,20230717,000000,17.15,17.7,17.15,17.5,86959,0
+AMAL.US,D,20230718,000000,17.47,18.31,17.47,18.23,90062,0
+AMAL.US,D,20230719,000000,18.21,19.14,18.14,19.12,137709,0
+AMAL.US,D,20230720,000000,19.03,19.4,18.78,19.36,120418,0
+AMAL.US,D,20230721,000000,19.47,19.49,19.09,19.28,110810,0
+AMAL.US,D,20230724,000000,19.3,19.9,19.3,19.86,81035,0
+AMAL.US,D,20230725,000000,19.79,20.14,19.58,19.92,109619,0
+AMAL.US,D,20230726,000000,20.09,20.65,19.55,20.46,111852,0
+AMAL.US,D,20230727,000000,19.3,20.01,18.5075,19.03,160899,0
+AMAL.US,D,20230728,000000,19.18,20.1025,19.175,19.93,140829,0
+AMAL.US,D,20230731,000000,19.99,20.17,19.75,19.96,87589,0
+AMAL.US,D,20230801,000000,19.91,19.91,19.27,19.5,96210,0
+AMAL.US,D,20230802,000000,19.2,19.48,19.2,19.43,73455,0
+AMAL.US,D,20230803,000000,19.37,19.87,19.32,19.6,57905,0
+AMAL.US,D,20230804,000000,19.46,19.92,19.46,19.61,53783,0
+AMAL.US,D,20230807,000000,19.7,20.03,19.7,19.85,44648,0
+AMAL.US,D,20230808,000000,19.58,19.682,19.14,19.62,62361,0
+AMAL.US,D,20230809,000000,19.57,19.805,19.32,19.39,67362,0
+AMAL.US,D,20230810,000000,19.48,19.615,19.24,19.37,52685,0
+AMAL.US,D,20230811,000000,19.32,19.51,19.32,19.46,124146,0
+AMAL.US,D,20230814,000000,19.46,19.46,19.1,19.19,53111,0
+AMAL.US,D,20230815,000000,19.06,19.06,18.45,18.72,56748,0
+AMAL.US,D,20230816,000000,18.7,18.98,18.58,18.61,58297,0
+AMAL.US,D,20230817,000000,18.66,18.76,18.56,18.73,46601,0
+AMAL.US,D,20230818,000000,18.53,18.95,18.503,18.69,60670,0
+AMAL.US,D,20230821,000000,18.75,18.76,18.27,18.27,29747,0
+AMAL.US,D,20230822,000000,18.32,18.5,17.72,17.72,62973,0
+AMAL.US,D,20230823,000000,17.75,17.94,17.75,17.82,69113,0
+AMAL.US,D,20230824,000000,17.75,17.885,17.51,17.6,65798,0
+AMAL.US,D,20230825,000000,17.72,17.91,17.35,17.39,42770,0
+AMAL.US,D,20230828,000000,17.43,17.675,17.28,17.49,48819,0
+AMAL.US,D,20230829,000000,17.49,18.19,17.43,17.99,96198,0
+AMAL.US,D,20230830,000000,17.99,18.22,17.81,17.98,79908,0
+AMAL.US,D,20230831,000000,17.98,18.225,17.79,17.92,73525,0
+AMAL.US,D,20230901,000000,18.05,18.36,18.0459,18.26,49766,0
+AMAL.US,D,20230905,000000,18.23,18.23,17.86,17.88,46950,0
+AMAL.US,D,20230906,000000,17.78,18.15,17.3,17.44,83229,0
+AMAL.US,D,20230907,000000,17.38,17.6,17.09,17.13,111801,0
+AMAL.US,D,20230908,000000,17.25,17.56,17.07,17.55,69093,0
+AMAL.US,D,20230911,000000,17.6,17.6,17.21,17.32,46275,0
+AMAL.US,D,20230912,000000,17.37,17.6996,16.95,17.62,40794,0
+AMAL.US,D,20230913,000000,17.575,17.82,17.47,17.81,76300,0
+AMAL.US,D,20230914,000000,17.89,18.2325,17.89,17.9,72962,0
+AMAL.US,D,20230915,000000,17.96,18.02,17.54,17.66,187167,0
+AMAL.US,D,20230918,000000,17.67,17.84,17.29,17.32,41158,0
+AMAL.US,D,20230919,000000,17.27,17.45,17.1468,17.28,40911,0
+AMAL.US,D,20230920,000000,17.4,17.56,17.09,17.12,38930,0
+AMAL.US,D,20230921,000000,17.04,17.25,16.9,17.15,61119,0
+AMAL.US,D,20230922,000000,17.18,17.38,16.78,17.28,54212,0
+AMAL.US,D,20230925,000000,17.17,17.89,17.1248,17.7,79212,0
+AMAL.US,D,20230926,000000,17.51,17.71,17.165,17.33,65323,0
+AMAL.US,D,20230927,000000,17.36,17.49,17.13,17.37,55393,0
+AMAL.US,D,20230928,000000,17.41,17.75,17.37,17.43,54823,0
+AMAL.US,D,20230929,000000,17.54,17.59,17.16,17.22,52633,0
+AMAL.US,D,20231002,000000,17.18,17.24,16.91,17.05,44182,0
+AMAL.US,D,20231003,000000,16.99,16.99,16.55,16.7,56086,0
+AMAL.US,D,20231004,000000,16.71,16.71,16.37,16.66,59934,0
+AMAL.US,D,20231005,000000,16.83,17.53,16.76,17.5,112062,0
+AMAL.US,D,20231006,000000,17.41,17.43,16.66,17.01,104727,0
+AMAL.US,D,20231009,000000,16.89,17.36,16.76,16.92,153344,0
+AMAL.US,D,20231010,000000,16.99,17.28,16.96,17.14,60280,0
+AMAL.US,D,20231011,000000,17.11,17.49,17.1,17.13,56980,0
+AMAL.US,D,20231012,000000,17.24,17.5046,16.89,16.99,59663,0
+AMAL.US,D,20231013,000000,17.15,17.15,16.59,16.64,75344,0
+AMAL.US,D,20231016,000000,16.76,16.995,16.63,16.76,118284,0
+AMAL.US,D,20231017,000000,16.82,17.41,16.82,17.28,147348,0
+AMAL.US,D,20231018,000000,17.12,17.22,16.76,16.79,53188,0
+AMAL.US,D,20231019,000000,16.79,16.9,16.43,16.48,134843,0
+AMAL.US,D,20231020,000000,16.52,16.52,16.04,16.08,92443,0
+AMAL.US,D,20231023,000000,16.01,16.11,15.75,15.8,139942,0
+AMAL.US,D,20231024,000000,15.91,16.09,15.505,15.8,99815,0
+AMAL.US,D,20231025,000000,15.75,16.195,15.19,15.57,157227,0
+AMAL.US,D,20231026,000000,15.73,16.36,15.33,16.16,173133,0
+AMAL.US,D,20231027,000000,16.17,17.53,16.15,17.5,139150,0
+AMAL.US,D,20231030,000000,17.96,18.06,17.51,17.68,234679,0
+AMAL.US,D,20231031,000000,17.75,18.29,17.72,18.24,113639,0
+AMAL.US,D,20231101,000000,18.23,18.23,17.64,18.06,104359,0
+AMAL.US,D,20231102,000000,18.19,18.52,18.1723,18.5,110751,0
+AMAL.US,D,20231103,000000,18.73,19.515,18.5591,19.47,174510,0
+AMAL.US,D,20231106,000000,19.39,19.59,19.04,19.4,101400,0
+AMAL.US,D,20231107,000000,19.34,19.515,19.13,19.37,71043,0
+AMAL.US,D,20231108,000000,19.36,19.36,19.06,19.34,69172,0
+AMAL.US,D,20231109,000000,19.35,19.565,19.21,19.28,89735,0
+AMAL.US,D,20231110,000000,19.34,19.692,19.22,19.51,232269,0
+AMAL.US,D,20231113,000000,19.31,19.76,18.9,19.64,167044,0
+AMAL.US,D,20231114,000000,20.12,21.425,20.12,21.36,148739,0
+AMAL.US,D,20231115,000000,21.31,21.62,20.05,21.28,117300,0
+AMAL.US,D,20231116,000000,21.25,21.25,20.64,20.8,239522,0
+AMAL.US,D,20231117,000000,21.16,21.485,21.015,21.04,111927,0
+AMAL.US,D,20231120,000000,21.13,21.17,20.76,21.16,84947,0
+AMAL.US,D,20231121,000000,21.1,21.105,20.59,20.69,73876,0
+AMAL.US,D,20231122,000000,20.93,21.1,20.55,20.68,56401,0
+AMAL.US,D,20231124,000000,20.65,20.91,20.56,20.68,25284,0
+AMAL.US,D,20231127,000000,20.65,20.72,20.48,20.56,72122,0
+AMAL.US,D,20231128,000000,20.57,20.7,20.39,20.47,75311,0
+AMAL.US,D,20231129,000000,20.65,21.06,20.65,20.71,67658,0
+AMAL.US,D,20231130,000000,20.9,21.29,20.615,21,180530,0
+AMAL.US,D,20231201,000000,21.08,22.09,20.98,21.98,202571,0
+AMAL.US,D,20231204,000000,21.94,22.49,21.94,22.24,101724,0
+AMAL.US,D,20231205,000000,22.25,22.43,22,22.43,99864,0
+AMAL.US,D,20231206,000000,22.64,23,22.31,22.43,130332,0
+AMAL.US,D,20231207,000000,22.51,23.01,22.3,22.95,122785,0
+AMAL.US,D,20231208,000000,22.9,23.14,22.86,22.97,142531,0
+AMAL.US,D,20231211,000000,23.05,23.28,22.83,23.28,176273,0
+AMAL.US,D,20231212,000000,23.99,25,23.68,24.69,188874,0
+AMAL.US,D,20231213,000000,24.87,25.94,24.8,25.59,241911,0
+AMAL.US,D,20231214,000000,26.12,26.66,25.7119,26.36,192192,0
+AMAL.US,D,20231215,000000,26.59,26.74,25.72,26.02,245242,0
+AMAL.US,D,20231218,000000,26.36,26.42,25.87,26.23,182311,0
+AMAL.US,D,20231219,000000,26.29,26.87,26.29,26.86,208767,0
+AMAL.US,D,20231220,000000,26.86,27.77,26.68,26.78,249664,0
+AMAL.US,D,20231221,000000,27.07,27.07,26.6,26.66,113794,0
+AMAL.US,D,20231222,000000,26.93,27.1806,26.62,26.93,153126,0
+AMAL.US,D,20231226,000000,26.83,27.59,26.7322,27.35,182729,0
+AMAL.US,D,20231227,000000,27.38,27.61,27.2537,27.41,81487,0
+AMAL.US,D,20231228,000000,27.34,27.5164,27.09,27.28,90356,0
+AMAL.US,D,20231229,000000,27.09,27.4,26.82,26.94,259971,0
+AMAL.US,D,20240102,000000,26.67,26.91,26.3,26.55,141575,0
+AMAL.US,D,20240103,000000,26.41,26.41,25.5,25.53,140309,0
+AMAL.US,D,20240104,000000,25.62,26.15,25.62,25.79,78888,0
+AMAL.US,D,20240105,000000,25.9,26.51,25.85,26.1,172608,0
+AMAL.US,D,20240108,000000,26.09,26.225,25.68,25.91,93890,0
+AMAL.US,D,20240109,000000,25.72,25.81,25.33,25.66,110427,0
+AMAL.US,D,20240110,000000,26.92,26.94,25.39,25.75,128739,0
+AMAL.US,D,20240111,000000,25.73,25.73,25.24,25.6,148956,0
+AMAL.US,D,20240112,000000,25.88,25.9,25.14,25.38,147436,0
+AMAL.US,D,20240116,000000,25.7,25.7,25.15,25.35,119448,0
+AMAL.US,D,20240117,000000,25,25.3,24.73,25.04,77232,0
+AMAL.US,D,20240118,000000,25.09,25.18,24.82,25.17,134169,0
+AMAL.US,D,20240119,000000,25.38,25.68,25.08,25.57,81098,0
+AMAL.US,D,20240122,000000,25.88,26.38,25.8,26.38,88936,0
+AMAL.US,D,20240123,000000,26.58,26.58,26.01,26.1,82906,0
+AMAL.US,D,20240124,000000,26.45,26.85,26.45,26.65,96142,0
+AMAL.US,D,20240125,000000,26.5,26.65,25.265,25.58,142607,0
+AMAL.US,D,20240126,000000,25.76,26.61,25.76,26.24,118033,0
+AMAL.US,D,20240129,000000,26.45,27.02,26.15,26.83,139605,0
+AMAL.US,D,20240130,000000,26.97,27.66,26.825,27.59,333821,0
+AMAL.US,D,20240131,000000,27.28,27.5,26.49,26.56,131136,0
+AMAL.US,D,20240201,000000,26.66,26.83,25.1,26.02,133721,0
+AMAL.US,D,20240202,000000,25.62,26.04,25.58,25.63,85555,0
+AMAL.US,D,20240205,000000,25.2,25.54,25.0801,25.24,85492,0
+AMAL.US,D,20240206,000000,25.2,25.4,24.49,24.68,145873,0
+AMAL.US,D,20240207,000000,24.57,24.78,23.73,24.28,193576,0
+AMAL.US,D,20240208,000000,24.31,24.335,23.98,24.15,161925,0
+AMAL.US,D,20240209,000000,24.28,24.28,23.66,23.91,358144,0
+AMAL.US,D,20240212,000000,23.99,25,23.6058,24.78,419716,0
+AMAL.US,D,20240213,000000,24.02,24.23,23.23,23.5,198007,0
+AMAL.US,D,20240214,000000,23.71,23.99,23.33,23.88,142941,0
+AMAL.US,D,20240215,000000,23.97,24.905,23.96,24.44,282867,0
+AMAL.US,D,20240216,000000,24.19,24.51,23.84,23.98,247909,0
+AMAL.US,D,20240220,000000,23.7,24.7,23.6,24.23,223822,0
+AMAL.US,D,20240221,000000,24.05,24.2,23.81,24.17,141660,0
+AMAL.US,D,20240222,000000,24.15,24.22,23.51,23.54,151003,0
+AMAL.US,D,20240223,000000,23.53,24.02,23.25,23.72,113938,0
+AMAL.US,D,20240226,000000,23.57,23.9,23.25,23.53,98126,0
+AMAL.US,D,20240227,000000,23.61,23.9,23.33,23.57,102424,0
+AMAL.US,D,20240228,000000,23.44,23.64,23.32,23.51,81884,0
+AMAL.US,D,20240229,000000,23.95,23.99,23.05,23.08,186108,0
+AMAL.US,D,20240301,000000,23.01,23.33,22.51,23.2,171549,0
+AMAL.US,D,20240304,000000,23.15,23.43,22.7,22.72,186141,0
+AMAL.US,D,20240305,000000,22.73,23.53,22.73,23.14,171846,0
+AMAL.US,D,20240306,000000,23.18,23.79,22.91,23.58,139359,0
+AMAL.US,D,20240307,000000,23.81,23.98,23.57,23.7,83048,0
+AMAL.US,D,20240308,000000,24.05,24.1,23.75,24,98706,0
+AMAL.US,D,20240311,000000,23.98,24.265,23.8,24.22,113876,0
+AMAL.US,D,20240312,000000,24.09,24.26,23.71,23.89,96271,0
+AMAL.US,D,20240313,000000,23.79,24.13,23.57,23.67,134113,0
+AMAL.US,D,20240314,000000,23.54,23.72,22.87,22.94,176847,0
+AMAL.US,D,20240315,000000,22.89,23.55,22.89,23.22,590322,0
+AMAL.US,D,20240318,000000,23.17,23.62,22.76,22.77,183842,0
+AMAL.US,D,20240319,000000,22.79,23.16,22.79,22.91,131486,0
+AMAL.US,D,20240320,000000,22.95,24,22.82,23.75,160851,0
+AMAL.US,D,20240321,000000,23.88,24.23,23.56,23.93,148870,0
+AMAL.US,D,20240322,000000,23.65,23.76,23.11,23.29,104822,0
+AMAL.US,D,20240325,000000,23.24,23.77,23.14,23.41,131329,0
+AMAL.US,D,20240326,000000,23.44,23.6,23.19,23.34,101302,0
+AMAL.US,D,20240327,000000,23.35,23.99,23.0847,23.93,109881,0
+AMAL.US,D,20240328,000000,23.92,24.09,23.74,24,336552,0
+AMAL.US,D,20240401,000000,24.17,24.2,23.15,23.18,180843,0
+AMAL.US,D,20240402,000000,22.93,23.27,22.55,22.81,95959,0
+AMAL.US,D,20240403,000000,22.79,23.13,22.77,23.06,90550,0
+AMAL.US,D,20240404,000000,23.14,23.32,22.63,22.67,141004,0
+AMAL.US,D,20240405,000000,22.46,22.54,22.32,22.5,83383,0
+AMAL.US,D,20240408,000000,22.61,22.92,22.585,22.87,139014,0
+AMAL.US,D,20240409,000000,22.97,23.09,22.64,23,62071,0
+AMAL.US,D,20240410,000000,22.33,22.45,21.895,22.11,152346,0
+AMAL.US,D,20240411,000000,22.21,22.36,21.784,21.96,62292,0
+AMAL.US,D,20240412,000000,21.75,22.01,21.66,21.98,84178,0
+AMAL.US,D,20240415,000000,22.06,22.32,21.6,21.78,74914,0
+AMAL.US,D,20240416,000000,21.7,21.7,21.375,21.55,69259,0
+AMAL.US,D,20240417,000000,21.75,21.8,21.46,21.49,92634,0
+AMAL.US,D,20240418,000000,21.5,21.72,21.435,21.55,80437,0
+AMAL.US,D,20240419,000000,21.48,22.46,21.325,22.46,105239,0
+AMAL.US,D,20240422,000000,22.49,22.95,22.48,22.75,84634,0
+AMAL.US,D,20240423,000000,22.7,23.27,22.465,23.05,89913,0
+AMAL.US,D,20240424,000000,23.28,23.99,23.16,23.98,188899,0
+AMAL.US,D,20240425,000000,24,24.16,23.08,23.89,124906,0
+AMAL.US,D,20240426,000000,24,24.74,23.9,24.6,145668,0
+AMAL.US,D,20240429,000000,24.57,24.65,24.28,24.32,118651,0
+AMAL.US,D,20240430,000000,24.33,24.8477,24.33,24.54,261401,0
+AMAL.US,D,20240501,000000,24.62,25.24,24.6,24.88,155846,0
+AMAL.US,D,20240502,000000,25,25.19,24.62,25.19,129650,0
+AMAL.US,D,20240503,000000,25.58,25.635,25.31,25.38,89818,0
+AMAL.US,D,20240506,000000,25.39,25.66,25.36,25.4,80550,0
+AMAL.US,D,20240507,000000,25.34,25.62,25.12,25.12,86940,0
+AMAL.US,D,20240508,000000,24.85,25.545,24.85,25.49,84948,0
+AMAL.US,D,20240509,000000,25.59,25.75,25.34,25.69,95350,0
+AMAL.US,D,20240510,000000,25.68,25.7416,25.27,25.56,72609,0
+AMAL.US,D,20240513,000000,25.71,25.76,25.27,25.27,90065,0
+AMAL.US,D,20240514,000000,25.49,25.65,25.15,25.25,75353,0
+AMAL.US,D,20240515,000000,25.58,25.69,25.37,25.46,84630,0
+AMAL.US,D,20240516,000000,25.42,25.47,25.2,25.41,88378,0
+AMAL.US,D,20240517,000000,25.57,25.945,25.4225,25.79,112067,0
+AMAL.US,D,20240520,000000,25.79,25.79,25.27,25.28,62129,0
+AMAL.US,D,20240521,000000,25.04,25.73,25,25.59,102396,0
+AMAL.US,D,20240522,000000,25.54,25.95,25.24,25.59,112748,0
+AMAL.US,D,20240523,000000,25.81,25.81,25.08,25.08,115030,0
+AMAL.US,D,20240524,000000,25.22,25.39,25.02,25.3,91632,0
+AMAL.US,D,20240528,000000,25.31,25.39,25.05,25.17,95625,0
+AMAL.US,D,20240529,000000,24.81,25.1875,24.395,25.02,153020,0
+AMAL.US,D,20240530,000000,25.46,25.46,25.145,25.2,112495,0
+AMAL.US,D,20240531,000000,25.34,25.49,25.045,25.28,123812,0
+AMAL.US,D,20240603,000000,25.59,25.59,24.91,24.96,102427,0
+AMAL.US,D,20240604,000000,24.72,24.775,24.34,24.52,144038,0
+AMAL.US,D,20240605,000000,24.69,25.37,24.56,25.06,142708,0
+AMAL.US,D,20240606,000000,25,25.24,24.8532,25.06,87573,0
+AMAL.US,D,20240607,000000,24.77,25.3529,24.77,24.99,79640,0
+AMAL.US,D,20240610,000000,24.99,24.99,24.36,24.63,88416,0
+AMAL.US,D,20240611,000000,24.35,24.87,24.02,24.67,93128,0
+AMAL.US,D,20240612,000000,24.93,25.545,24.78,25.11,130289,0
+AMAL.US,D,20240613,000000,25.03,25.03,24.42,24.74,60582,0
+AMAL.US,D,20240614,000000,24.45,24.57,24.3,24.46,64096,0
+AMAL.US,D,20240617,000000,24.52,24.85,24.185,24.81,85328,0
+AMAL.US,D,20240618,000000,24.71,25.1,24.71,24.97,96908,0
+AMAL.US,D,20240620,000000,24.76,25.13,24.7,25.05,105037,0
+AMAL.US,D,20240621,000000,25.05,25.75,24.74,24.93,193735,0
+AMAL.US,D,20240624,000000,25.13,25.61,25.01,25.53,176461,0
+AMAL.US,D,20240625,000000,25.47,25.89,25.47,25.6,130109,0
+AMAL.US,D,20240626,000000,25.38,25.76,25.25,25.62,69715,0
+AMAL.US,D,20240627,000000,25.82,26.25,25.56,26.22,99637,0
+AMAL.US,D,20240628,000000,26.38,27.59,26.38,27.4,366139,0
+AMAL.US,D,20240701,000000,27.27,27.585,27,27.04,129696,0
+AMAL.US,D,20240702,000000,27.15,27.32,26.86,26.88,120967,0
+AMAL.US,D,20240703,000000,26.8,26.88,26.25,26.27,64484,0
+AMAL.US,D,20240705,000000,26.2,26.22,25.68,25.82,72010,0
+AMAL.US,D,20240708,000000,26.08,26.34,25.91,26.12,82735,0
+AMAL.US,D,20240709,000000,26.11,26.73,26.02,26.69,142162,0
+AMAL.US,D,20240710,000000,26.73,26.94,26.344,26.94,114153,0
+AMAL.US,D,20240711,000000,27.38,28.5,27.29,28.27,183307,0
+AMAL.US,D,20240712,000000,28.5,28.71,28.1686,28.47,129804,0
+AMAL.US,D,20240715,000000,28.96,29.915,28.79,29.7,188833,0
+AMAL.US,D,20240716,000000,29.89,31.27,29.72,31.25,175883,0
+AMAL.US,D,20240717,000000,30.9,31.84,30.9,31.54,145184,0
+AMAL.US,D,20240718,000000,31.29,32.0801,31.03,31.17,174645,0
+AMAL.US,D,20240719,000000,31.23,31.93,31.2,31.49,105741,0
+AMAL.US,D,20240722,000000,31.2,32.14,30.881,32.01,146383,0
+AMAL.US,D,20240723,000000,32.09,32.22,31.79,31.95,620825,0
+AMAL.US,D,20240724,000000,31.7,32.795,31.7,31.88,193980,0
+AMAL.US,D,20240725,000000,32.43,32.43,30.66,31.3,612755,0
+AMAL.US,D,20240726,000000,32.07,32.26,30.79,32.21,222713,0
+AMAL.US,D,20240729,000000,32.42,32.6789,32.06,32.15,205992,0
+AMAL.US,D,20240730,000000,32.42,32.57,31.9,32.21,228980,0
+AMAL.US,D,20240731,000000,32.41,32.45,31.74,31.81,233604,0
+AMAL.US,D,20240801,000000,31.8,31.8,29.82,29.98,218315,0
+AMAL.US,D,20240802,000000,29.01,29.13,28.24,28.97,266547,0
+AMAL.US,D,20240805,000000,27.97,28.49,27,27.9,179477,0
+AMAL.US,D,20240806,000000,27.72,28.31,27.35,28.15,192168,0
+AMAL.US,D,20240807,000000,28.43,28.6276,27.86,28,176559,0
+AMAL.US,D,20240808,000000,28.43,28.82,28,28.74,153360,0
+AMAL.US,D,20240809,000000,28.77,28.94,28.2209,28.86,165337,0
+AMAL.US,D,20240812,000000,29,29.2,27.955,28.02,102716,0
+AMAL.US,D,20240813,000000,28.28,29,27.92,28.97,123007,0
+AMAL.US,D,20240814,000000,29.04,29.04,28.36,28.7,102876,0
+AMAL.US,D,20240815,000000,29.38,29.92,29.26,29.59,118733,0
+AMAL.US,D,20240816,000000,29.6,30.17,29.6,30.05,152656,0
+AMAL.US,D,20240819,000000,30.14,30.46,30.1,30.44,103651,0
+AMAL.US,D,20240820,000000,30.32,30.48,29.8201,30.1,145002,0
+AMAL.US,D,20240821,000000,30.31,30.51,30.0333,30.48,138358,0
+AMAL.US,D,20240822,000000,30.4,31.1611,30.4,31.05,104724,0
+AMAL.US,D,20240823,000000,31.37,33.0526,31.265,32.48,118935,0
+AMAL.US,D,20240826,000000,32.82,32.82,32.08,32.15,141725,0
+AMAL.US,D,20240827,000000,32,32.24,31.615,31.99,138558,0
+AMAL.US,D,20240828,000000,31.93,32.54,31.93,32.48,142785,0
+AMAL.US,D,20240829,000000,32.73,32.95,32.31,32.82,135813,0
+AMAL.US,D,20240830,000000,33.02,33.24,32.6,32.99,113527,0
+AMAL.US,D,20240903,000000,32.85,33.23,32.16,32.32,129415,0
+AMAL.US,D,20240904,000000,32.14,32.54,31.81,31.98,86547,0
+AMAL.US,D,20240905,000000,32.2,32.2,31.255,31.34,58774,0
+AMAL.US,D,20240906,000000,31.38,31.615,30.72,30.93,66882,0
+AMAL.US,D,20240909,000000,31,31.235,30.555,30.6,185647,0
+AMAL.US,D,20240910,000000,30.6,30.6,29.7,30,131854,0
+AMAL.US,D,20240911,000000,29.79,30.095,29.33,29.99,170567,0
+AMAL.US,D,20240912,000000,29.96,30.26,29.7201,29.99,90192,0
+AMAL.US,D,20240913,000000,30.45,30.96,30.45,30.87,142226,0
+AMAL.US,D,20240916,000000,31,31.91,30.79,31.81,186740,0
+AMAL.US,D,20240917,000000,32.14,32.58,31.61,31.7,157313,0
+AMAL.US,D,20240918,000000,31.79,33,31.59,31.89,121424,0
+AMAL.US,D,20240919,000000,32.58,32.77,31.92,32.73,108408,0
+AMAL.US,D,20240920,000000,32.59,32.59,31.67,31.76,446595,0
+AMAL.US,D,20240923,000000,31.88,32.1,31.11,31.17,107243,0
+AMAL.US,D,20240924,000000,31.23,31.53,30.93,31.09,117949,0
+AMAL.US,D,20240925,000000,31.03,31.275,30.815,30.84,92688,0
+AMAL.US,D,20240926,000000,31.22,31.49,30.93,31.12,108122,0
+AMAL.US,D,20240927,000000,31.32,31.46,30.61,30.73,124631,0
+AMAL.US,D,20240930,000000,30.74,31.78,30.74,31.37,250967,0
+AMAL.US,D,20241001,000000,31.23,31.23,30.11,30.46,107752,0
+AMAL.US,D,20241002,000000,30.36,30.6,29.68,29.82,66838,0
+AMAL.US,D,20241003,000000,29.68,30.41,29.5,30.41,122661,0
+AMAL.US,D,20241004,000000,31.04,31.27,30.77,31.2,113041,0
+AMAL.US,D,20241007,000000,31.13,31.29,30.75,31.01,78320,0
+AMAL.US,D,20241008,000000,31.16,31.355,30.94,30.96,70897,0
+AMAL.US,D,20241009,000000,30.78,31.6,30.77,31.26,88999,0
+AMAL.US,D,20241010,000000,30.96,31.765,30.75,31.74,160055,0
+AMAL.US,D,20241011,000000,31.82,33.34,31.505,32.9,167323,0
+AMAL.US,D,20241014,000000,33.04,33.9,32.75,33.59,130572,0
+AMAL.US,D,20241015,000000,33.93,34.63,33.388,33.83,236526,0
+AMAL.US,D,20241016,000000,34.28,34.69,33.975,34.52,119005,0
+AMAL.US,D,20241017,000000,34.62,34.91,34.23,34.79,140400,0
+AMAL.US,D,20241018,000000,34.88,35.3,34.84,35.09,185010,0
+AMAL.US,D,20241021,000000,35.28,35.28,33.97,33.97,348331,0
+AMAL.US,D,20241022,000000,33.98,34.25,33.78,34.13,117509,0
+AMAL.US,D,20241023,000000,33.84,34.25,33.43,33.98,217763,0
+AMAL.US,D,20241024,000000,34.53,34.595,32.7,33.53,255935,0
+AMAL.US,D,20241025,000000,34.2,34.52,33.655,33.76,195218,0
+AMAL.US,D,20241028,000000,33.99,34.714,33.605,34.55,193646,0
+AMAL.US,D,20241029,000000,34.36,34.685,33.93,33.98,119376,0
+AMAL.US,D,20241030,000000,33.92,34.545,33.48,33.52,183790,0
+AMAL.US,D,20241031,000000,33.58,33.58,33.1,33.165,201212,0
+AMAL.US,D,20241101,000000,33.41,33.75,32.78,32.84,119403,0
+AMAL.US,D,20241104,000000,32.78,33.06,32.29,32.97,205419,0
+AMAL.US,D,20241105,000000,33.01,33.435,32.92,33.35,184336,0
+AMAL.US,D,20241106,000000,36.15,38.19,35.9725,38.13,666089,0
+AMAL.US,D,20241107,000000,37.66,37.66,35.31,35.32,287704,0
+AMAL.US,D,20241108,000000,35.55,36,35.15,35.68,194034,0
+AMAL.US,D,20241111,000000,36.35,37.57,36.155,36.74,237922,0
+AMAL.US,D,20241112,000000,36.66,37.25,36.33,36.69,233346,0
+AMAL.US,D,20241113,000000,37.23,37.53,36.41,36.67,286838,0
+AMAL.US,D,20241114,000000,36.51,36.96,36.18,36.46,302314,0
+AMAL.US,D,20241115,000000,36.52,36.695,35.405,35.56,310827,0
+AMAL.US,D,20241118,000000,35.75,35.8083,35.15,35.22,171050,0
+AMAL.US,D,20241119,000000,34.76,35.4,33.5782,35.15,214059,0
+AMAL.US,D,20241120,000000,35.18,35.56,34.83,35.55,189105,0
+AMAL.US,D,20241121,000000,35.95,36.34,35.5,36.02,218553,0
+AMAL.US,D,20241122,000000,36.09,36.61,35.85,36.51,215690,0
+AMAL.US,D,20241125,000000,36.99,37.86,36.67,36.7,169591,0
+AMAL.US,D,20241126,000000,36.39,36.78,36.17,36.52,176862,0
+AMAL.US,D,20241127,000000,36.73,36.845,36.09,36.1,93553,0
+AMAL.US,D,20241129,000000,36.14,36.23,35.455,35.63,97216,0
+AMAL.US,D,20241202,000000,35.68,36,35.215,35.64,236688,0
+AMAL.US,D,20241203,000000,35.44,35.91,35.06,35.18,91585,0
+AMAL.US,D,20241204,000000,35.33,36.065,35.33,35.91,197763,0
+AMAL.US,D,20241205,000000,36.07,36.73,35.81,35.89,141666,0
+AMAL.US,D,20241206,000000,35.99,36.04,35.29,35.86,145131,0
+AMAL.US,D,20241209,000000,36.09,36.09,35.155,35.39,145263,0
+AMAL.US,D,20241210,000000,35.39,36.18,35.165,35.71,107210,0
+AMAL.US,D,20241211,000000,36.12,36.12,35.53,35.66,180139,0
+AMAL.US,D,20241212,000000,35.49,35.685,35,35.01,115336,0
+AMAL.US,D,20241213,000000,34.97,35.14,34.47,34.94,98111,0
+AMAL.US,D,20241216,000000,34.95,35.49,34.73,35.47,132626,0
+AMAL.US,D,20241217,000000,35.34,35.6,35.05,35.11,177532,0
+AMAL.US,D,20241218,000000,35.55,35.58,33.385,33.41,264216,0
+AMAL.US,D,20241219,000000,33.83,34.33,33.09,33.23,178636,0
+AMAL.US,D,20241220,000000,32.85,34.18,32.42,33.64,301185,0
+AMAL.US,D,20241223,000000,33.43,33.95,33.32,33.85,117190,0
+AMAL.US,D,20241224,000000,33.86,34.14,33.39,33.88,71991,0
+AMAL.US,D,20241226,000000,33.63,34.09,33.415,34.02,69998,0
+AMAL.US,D,20241227,000000,33.85,34.2,33.36,33.72,191802,0
+AMAL.US,D,20241230,000000,33.49,33.71,33.05,33.53,88331,0
+AMAL.US,D,20241231,000000,33.79,33.875,33.2209,33.47,113195,0
+AMAL.US,D,20250102,000000,33.66,33.995,32.95,33.17,194719,0
+AMAL.US,D,20250103,000000,33.3,33.59,32.66,33.57,121404,0
+AMAL.US,D,20250106,000000,33.58,33.97,33.3,33.42,99711,0
+AMAL.US,D,20250107,000000,33.43,33.675,32.75,33.1,120764,0
+AMAL.US,D,20250108,000000,32.81,33.35,32.76,33.32,93412,0
+AMAL.US,D,20250110,000000,32.81,32.99,31.87,32.46,219277,0
+AMAL.US,D,20250113,000000,32.13,33.07,32.13,33.03,147560,0
+AMAL.US,D,20250114,000000,33.22,34.21,33.22,34.21,117777,0
+AMAL.US,D,20250115,000000,35.06,35.59,34.8,35.37,138373,0
+AMAL.US,D,20250116,000000,35.23,35.5282,34.85,35.3,221167,0
+AMAL.US,D,20250117,000000,35.45,36.1,35.185,36.1,207676,0
+AMAL.US,D,20250121,000000,36.37,36.91,36.22,36.82,170537,0
+AMAL.US,D,20250122,000000,36.78,37.01,36.27,36.6,186948,0
+AMAL.US,D,20250123,000000,36.05,36.6,34.3381,34.8,342702,0
+AMAL.US,D,20250124,000000,34.57,35.645,34.3401,35.31,234495,0
+AMAL.US,D,20250127,000000,35.3,35.78,34.13,34.17,256723,0
+AMAL.US,D,20250128,000000,34.02,34.25,33.53,34.02,218464,0
+AMAL.US,D,20250129,000000,34.1,34.86,34.1,34.6,233894,0
+AMAL.US,D,20250130,000000,34.83,35.17,33.97,34.14,323544,0
+AMAL.US,D,20250131,000000,34.28,35.21,34.18,34.94,250029,0
+AMAL.US,D,20250203,000000,34.26,34.765,33.6,33.77,190779,0
+AMAL.US,D,20250204,000000,33.55,34.475,33.55,34.18,198291,0
+AMAL.US,D,20250205,000000,34.41,34.75,34.07,34.69,110388,0
+AMAL.US,D,20250206,000000,34.67,35.69,34.67,35.62,143603,0
+AMAL.US,D,20250207,000000,35.52,35.52,34.7487,35.3,142580,0
+AMAL.US,D,20250210,000000,35.42,35.59,34.985,35.25,206424,0
+AMAL.US,D,20250211,000000,34.97,36.46,34.95,36.13,222057,0
+AMAL.US,D,20250212,000000,35.55,36.5,35.39,36.4,407916,0
+AMAL.US,D,20250213,000000,36.34,37.05,35.53,36.33,605663,0
+AMAL.US,D,20250214,000000,36.37,37.26,36.355,36.69,273653,0
+AMAL.US,D,20250218,000000,36.61,37.17,36.03,36.4,326161,0
+AMAL.US,D,20250219,000000,36.2,36.51,35.5939,36.13,258860,0
+AMAL.US,D,20250220,000000,35.9,36,34.86,35.28,232927,0
+AMAL.US,D,20250221,000000,34.76,34.8267,32.16,32.52,638202,0
+AMAL.US,D,20250224,000000,32.69,33.035,32,32,327270,0
+AMAL.US,D,20250225,000000,32.16,34.37,31.9,31.91,283998,0
+AMAL.US,D,20250226,000000,31.85,32.54,31.85,32.49,193766,0
+AMAL.US,D,20250227,000000,32.62,33.15,32.3232,32.37,248633,0
+AMAL.US,D,20250228,000000,32.39,32.86,32.01,32.45,279713,0
+AMAL.US,D,20250303,000000,32.32,32.81,31.28,31.57,311253,0
+AMAL.US,D,20250304,000000,31.1,31.44,30.12,30.69,472148,0
+AMAL.US,D,20250305,000000,31.37,31.6,29.9415,30.31,305260,0
+AMAL.US,D,20250306,000000,29.91,30.01,29.395,29.87,221693,0
+AMAL.US,D,20250307,000000,29.73,29.9897,28.62,29.49,156348,0
+AMAL.US,D,20250310,000000,28.95,29.19,27.97,28.33,273461,0
+AMAL.US,D,20250311,000000,28.73,29.67,28.38,29.35,272977,0
+AMAL.US,D,20250312,000000,29.88,29.88,28.863,29.04,314685,0
+AMAL.US,D,20250313,000000,29.14,29.351,28.33,28.37,218587,0
+AMAL.US,D,20250314,000000,28.8,29.225,28.645,29.14,258573,0
+AMAL.US,D,20250317,000000,29.02,29.7899,29,29.7,604801,0
+AMAL.US,D,20250318,000000,29.51,29.66,29.22,29.37,305383,0
+AMAL.US,D,20250319,000000,29.32,29.59,28.94,29.38,272652,0
+AMAL.US,D,20250320,000000,29.09,29.815,29.09,29.34,150789,0
+AMAL.US,D,20250321,000000,29.13,29.37,28.73,29.15,656964,0
+AMAL.US,D,20250324,000000,29.28,29.73,29.25,29.56,169472,0
+AMAL.US,D,20250325,000000,29.53,29.785,29.36,29.41,113251,0
+AMAL.US,D,20250326,000000,29.51,30.08,29.425,29.59,209807,0
+AMAL.US,D,20250327,000000,29.53,29.725,29.13,29.43,149705,0
+AMAL.US,D,20250328,000000,29.35,29.36,28.53,28.7,155646,0
+AMAL.US,D,20250331,000000,28.34,28.925,28.09,28.75,187503,0
+AMAL.US,D,20250401,000000,28.7,28.93,28.22,28.7,205690,0
+AMAL.US,D,20250402,000000,28.26,29.02,28.26,28.97,169916,0
+AMAL.US,D,20250403,000000,27.67,28.01,27.07,27.12,328362,0
+AMAL.US,D,20250404,000000,26.01,26.5544,25.57,26.41,266473,0
+AMAL.US,D,20250407,000000,25.59,27.64,25.03,26.2,483460,0
+AMAL.US,D,20250408,000000,27.03,27.235,25.44,25.87,299747,0
+AMAL.US,D,20250409,000000,25.63,27.69,25.22,27.25,487026,0
+AMAL.US,D,20250410,000000,26.63,26.85,25.17,26.24,373634,0
+AMAL.US,D,20250411,000000,26.07,26.5,25.235,25.99,188314,0
+AMAL.US,D,20250414,000000,26.36,26.39,25.43,26.07,177707,0
+AMAL.US,D,20250415,000000,26.08,26.67,25.83,26.27,294104,0
+AMAL.US,D,20250416,000000,25.89,26.6499,25.86,26.53,182071,0
+AMAL.US,D,20250417,000000,26.55,26.895,26.48,26.72,144607,0
+AMAL.US,D,20250421,000000,26.6,27.97,26.07,26.32,203145,0
+AMAL.US,D,20250422,000000,26.59,27.565,26.59,27.49,241839,0
+AMAL.US,D,20250423,000000,28.25,29.58,27.91,28.11,208971,0
+AMAL.US,D,20250424,000000,26.6,27.75,26.6,27.71,215899,0
+AMAL.US,D,20250425,000000,27.5,28,27.5,27.96,126960,0
+AMAL.US,D,20250428,000000,27.96,28.3957,27.915,28.25,165739,0
+AMAL.US,D,20250429,000000,28.15,28.77,27.85,28.76,197743,0
+AMAL.US,D,20250430,000000,28.23,28.61,27.71,28.16,185260,0
+AMAL.US,D,20250501,000000,28.16,28.76,27.905,28.53,167530,0
+AMAL.US,D,20250502,000000,28.93,29.51,28.72,29.5,171758,0
+AMAL.US,D,20250505,000000,29.15,29.95,28.95,29.57,98502,0
+AMAL.US,D,20250506,000000,28.91,29.62,28.31,29.45,188396,0
+AMAL.US,D,20250507,000000,29.82,29.82,29.18,29.31,120541,0
+AMAL.US,D,20250508,000000,29.57,30.56,29.46,30.38,140597,0
+AMAL.US,D,20250509,000000,30.38,30.4,29.93,30.28,148247,0
+AMAL.US,D,20250512,000000,31.47,32.04,31.23,31.33,168198,0
+AMAL.US,D,20250513,000000,31.63,31.7,31.325,31.62,124270,0
+AMAL.US,D,20250514,000000,31.52,31.545,30.87,30.91,130399,0
+AMAL.US,D,20250515,000000,30.85,31.24,29.91,30.92,108961,0
+AMAL.US,D,20250516,000000,30.8,30.92,30.045,30.62,147209,0
+AMAL.US,D,20250519,000000,30.28,30.53,29.975,30.49,124568,0
+AMAL.US,D,20250520,000000,30.42,31.15,30.42,31.11,227949,0
+AMAL.US,D,20250521,000000,30.83,30.975,30.25,30.34,317597,0
+AMAL.US,D,20250522,000000,30.16,30.47,29.5545,29.63,265739,0
+AMAL.US,D,20250523,000000,29.02,29.71,29.02,29.57,141084,0
+AMAL.US,D,20250527,000000,29.81,30.55,28.985,30.53,154796,0
+AMAL.US,D,20250528,000000,30.52,30.8,29.91,29.96,168520,0
+AMAL.US,D,20250529,000000,30.1,30.895,29.675,30.3,115389,0
+AMAL.US,D,20250530,000000,30.1,30.38,29.91,30.22,171406,0
+AMAL.US,D,20250602,000000,30.14,30.47,29.57,30.12,118426,0
+AMAL.US,D,20250603,000000,30,30.34,29.6,30.16,204925,0
+AMAL.US,D,20250604,000000,30.21,30.295,29.67,29.71,98105,0
+AMAL.US,D,20250605,000000,29.8,30.07,29.57,29.91,168171,0
+AMAL.US,D,20250606,000000,30.37,30.59,30.285,30.58,93511,0
+AMAL.US,D,20250609,000000,30.79,30.8364,30.11,30.65,106077,0
+AMAL.US,D,20250610,000000,30.78,31.31,30.68,31.27,134825,0
+AMAL.US,D,20250611,000000,31.32,31.505,30.79,31,216590,0
+AMAL.US,D,20250612,000000,30.8,31,30.445,30.98,130486,0
+AMAL.US,D,20250613,000000,30.45,30.74,30,30.25,165541,0
+AMAL.US,D,20250616,000000,30.64,30.7,29.88,30.09,199371,0
+AMAL.US,D,20250617,000000,29.85,30.12,29.53,29.56,135097,0
+AMAL.US,D,20250618,000000,29.56,30.12,29.56,29.88,191474,0
+AMAL.US,D,20250620,000000,30.13,30.355,29.785,30,295149,0
+AMAL.US,D,20250623,000000,29.87,30.81,29.805,30.8,120410,0
+AMAL.US,D,20250624,000000,31.06,31.525,30.87,30.94,152737,0
+AMAL.US,D,20250625,000000,30.9,30.9,30.44,30.57,142267,0
+AMAL.US,D,20250626,000000,30.63,31.49,30.5015,31.44,170925,0
+AMAL.US,D,20250627,000000,31.39,31.66,31.31,31.55,949128,0
+AMAL.US,D,20250630,000000,31.79,31.82,31.13,31.2,230420,0
+AMAL.US,D,20250701,000000,31.15,32.415,31.15,32.13,161710,0
+AMAL.US,D,20250702,000000,32.38,32.87,32.14,32.85,173106,0
+AMAL.US,D,20250703,000000,32.99,33.535,32.55,33.35,121615,0
+AMAL.US,D,20250707,000000,33.16,33.485,32.89,33.07,180973,0
+AMAL.US,D,20250708,000000,33.16,33.55,33.075,33.17,148820,0
+AMAL.US,D,20250709,000000,33.33,33.425,32.82,33.17,103707,0
+AMAL.US,D,20250710,000000,33.08,33.58,33.08,33.35,104795,0
+AMAL.US,D,20250711,000000,33.19,33.19,32.6,32.62,154760,0
+AMAL.US,D,20250714,000000,32.63,33.58,32.63,33.58,146574,0
+AMAL.US,D,20250715,000000,33.58,33.58,32.44,32.44,167802,0
+AMAL.US,D,20250716,000000,32.77,32.93,32.21,32.82,142714,0
+AMAL.US,D,20250717,000000,32.75,33.15,32.28,32.89,179379,0
+AMAL.US,D,20250718,000000,33.07,33.255,32.45,32.99,188664,0
+AMAL.US,D,20250721,000000,33.1,33.56,32.94,33.1,163216,0
+AMAL.US,D,20250722,000000,33.06,33.2,32.7675,32.81,191183,0
+AMAL.US,D,20250723,000000,33.13,33.25,32.57,33.22,171345,0
+AMAL.US,D,20250724,000000,33.36,33.36,30.47,30.51,271260,0
+AMAL.US,D,20250725,000000,30.5,30.5,29.98,30.06,290212,0
+AMAL.US,D,20250728,000000,30.05,30.05,29.29,29.85,289920,0
+AMAL.US,D,20250729,000000,30,30.065,29.54,29.63,203875,0
+AMAL.US,D,20250730,000000,29.75,30.265,29.145,29.29,197977,0
+AMAL.US,D,20250731,000000,29.03,29.785,28.865,28.99,234892,0
+AMAL.US,D,20250801,000000,28.68,28.85,28.18,28.51,253055,0
+AMAL.US,D,20250804,000000,28.55,28.91,28.34,28.89,122329,0
+AMAL.US,D,20250805,000000,27.1,27.55,26.87,27.54,372806,0
+AMAL.US,D,20250806,000000,27.48,27.79,27.27,27.53,141447,0
+AMAL.US,D,20250807,000000,27.78,27.83,27.33,27.52,172624,0
+AMAL.US,D,20250808,000000,27.84,28.14,27.375,27.89,142809,0
+AMAL.US,D,20250811,000000,27.95,28.3,27.82,28.22,152876,0
+AMAL.US,D,20250812,000000,28.47,29.31,28.47,29.26,159907,0
+AMAL.US,D,20250813,000000,29.52,29.83,29.24,29.73,171994,0
+AMAL.US,D,20250814,000000,29.34,29.53,29.205,29.45,120016,0
+AMAL.US,D,20250815,000000,29.55,29.55,28.77,28.81,151337,0
+AMAL.US,D,20250818,000000,28.78,28.91,28.5901,28.88,105372,0
+AMAL.US,D,20250819,000000,28.91,29.09,28.37,28.42,97840,0
+AMAL.US,D,20250820,000000,28.49,28.59,28.26,28.47,119911,0
+AMAL.US,D,20250821,000000,28.27,28.58,28.16,28.37,110638,0
+AMAL.US,D,20250822,000000,28.52,30.135,28.5068,30.04,200646,0
+AMAL.US,D,20250825,000000,29.78,29.875,29.045,29.39,146579,0
+AMAL.US,D,20250826,000000,29.59,29.91,29.3,29.69,153656,0
+AMAL.US,D,20250827,000000,29.51,29.87,29.43,29.66,172425,0
+AMAL.US,D,20250828,000000,29.9,29.9,28.99,29.11,167875,0
+AMAL.US,D,20250829,000000,29.16,29.35,28.85,28.89,161596,0
+AMAL.US,D,20250902,000000,28.56,28.835,28.335,28.44,219563,0
+AMAL.US,D,20250903,000000,28.3,28.73,28.1995,28.66,311926,0
+AMAL.US,D,20250904,000000,28.83,29.085,28.49,29.07,162659,0
+AMAL.US,D,20250905,000000,29.17,29.58,28.66,28.87,124066,0
+AMAL.US,D,20250908,000000,28.85,29.03,28.47,28.93,146832,0
+AMAL.US,D,20250909,000000,28.87,29.185,28.7,28.75,128021,0
+AMAL.US,D,20250910,000000,28.85,29.01,28.3808,28.46,120211,0
+AMAL.US,D,20250911,000000,28.53,28.99,28.32,28.88,176503,0
+AMAL.US,D,20250912,000000,28.91,28.91,28.425,28.52,116420,0
+AMAL.US,D,20250915,000000,28.61,28.61,28.07,28.19,131020,0
+AMAL.US,D,20250916,000000,28.06,28.06,27.41,27.58,221263,0
+AMAL.US,D,20250917,000000,27.71,28.58,27.47,27.8,148989,0
+AMAL.US,D,20250918,000000,27.96,28.75,27.72,28.73,127287,0
+AMAL.US,D,20250919,000000,28.68,28.7,28.02,28.09,295999,0
+AMAL.US,D,20250922,000000,27.94,28.11,26.4753,28,112583,0
+AMAL.US,D,20250923,000000,28.14,28.33,27.7,27.72,107527,0
+AMAL.US,D,20250924,000000,27.85,28.0048,27.48,27.6,134282,0
+AMAL.US,D,20250925,000000,27.4,27.56,27.21,27.42,132792,0
+AMAL.US,D,20250926,000000,27.54,27.79,27.39,27.69,84513,0
+AMAL.US,D,20250929,000000,27.74,27.74,27.09,27.26,197069,0
+AMAL.US,D,20250930,000000,27.21,27.49,26.785,27.15,183627,0
+AMAL.US,D,20251001,000000,26.96,26.99,26.56,26.86,153349,0
+AMAL.US,D,20251002,000000,26.86,26.86,26.4,26.66,186204,0
+AMAL.US,D,20251003,000000,26.66,27.15,26.61,27.08,206113,0
+AMAL.US,D,20251006,000000,27.45,27.67,27.07,27.49,156215,0
+AMAL.US,D,20251007,000000,27.49,27.85,27.245,27.33,262536,0
+AMAL.US,D,20251008,000000,27.54,27.54,27.2,27.24,109550,0
+AMAL.US,D,20251009,000000,27.15,27.27,26.69,26.83,111482,0
+AMAL.US,D,20251010,000000,26.83,27.395,26.2,26.22,160965,0
+AMAL.US,D,20251013,000000,26.7,26.85,26.28,26.82,113374,0
+AMAL.US,D,20251014,000000,26.56,27.78,26.56,27.66,124288,0
+AMAL.US,D,20251015,000000,27.74,27.79,26.98,27.16,160153,0
+AMAL.US,D,20251016,000000,27,27,25.13,25.26,304477,0
+AMAL.US,D,20251017,000000,25.56,25.85,25.5,25.72,188286,0
+AMAL.US,D,20251020,000000,25.96,26.6,25.73,26.55,119331,0
+AMAL.US,D,20251021,000000,26.38,26.86,26.33,26.7,120585,0
+AMAL.US,D,20251022,000000,26.8,26.96,26.03,26.68,179538,0
+AMAL.US,D,20251023,000000,26.64,27.47,26.45,27.45,219300,0
+AMAL.US,D,20251024,000000,27.72,28.78,27.72,28.32,216330,0
+AMAL.US,D,20251027,000000,28.5,28.64,27.97,28.13,215510,0
+AMAL.US,D,20251028,000000,27.94,28,27.64,27.85,170457,0
+AMAL.US,D,20251029,000000,27.67,28.08,27.035,27.27,167895,0
+AMAL.US,D,20251030,000000,27.13,27.91,27.13,27.65,183222,0
+AMAL.US,D,20251031,000000,27.43,27.63,27.04,27.26,216986,0
+AMAL.US,D,20251103,000000,27.1,27.53,26.82,27.51,135417,0
+AMAL.US,D,20251104,000000,27.33,27.47,27.045,27.4,195717,0
+AMAL.US,D,20251105,000000,27.39,28.01,27.29,27.93,166969,0
+AMAL.US,D,20251106,000000,28.01,28.06,27.65,27.83,142988,0
+AMAL.US,D,20251107,000000,27.79,28.11,27.5801,27.87,197125,0
+AMAL.US,D,20251110,000000,28.14,28.33,27.765,28.21,130430,0
+AMAL.US,D,20251111,000000,28.13,28.73,27.89,28.42,161683,0
+AMAL.US,D,20251112,000000,28.45,28.85,27.84,27.89,126425,0
+AMAL.US,D,20251113,000000,27.76,28.155,27.7,27.87,121437,0
+AMAL.US,D,20251114,000000,27.68,28.62,27.35,28.12,129090,0
+AMAL.US,D,20251117,000000,27.9,28.17,26.61,26.75,163622,0
+AMAL.US,D,20251118,000000,26.7,27.21,26.69,27.02,143000,0
+AMAL.US,D,20251119,000000,27.29,27.875,27.24,27.71,202129,0
+AMAL.US,D,20251120,000000,27.73,28.425,27.484,27.81,732756,0
+AMAL.US,D,20251121,000000,27.88,28.83,27.88,28.81,178582,0
+AMAL.US,D,20251124,000000,28.71,29.39,27.825,29.24,230660,0
+AMAL.US,D,20251125,000000,29.24,30.21,29.067,30.09,126678,0
+AMAL.US,D,20251126,000000,29.92,30.015,29.48,29.58,170269,0
+AMAL.US,D,20251128,000000,29.435,29.8,29.24,29.35,53518,0
+AMAL.US,D,20251201,000000,29.01,30,29.01,30,146448,0
+AMAL.US,D,20251202,000000,30.15,30.38,29.73,30.1,162482,0
+AMAL.US,D,20251203,000000,30.27,31.02,30.1,30.97,125563,0
+AMAL.US,D,20251204,000000,30.78,30.96,30.6,30.82,122971,0
+AMAL.US,D,20251205,000000,30.64,30.97,30.46,30.95,116693,0
+AMAL.US,D,20251208,000000,31.02,31.37,30.85,30.9,150574,0
+AMAL.US,D,20251209,000000,30.99,31.41,30.97,31,207570,0
+AMAL.US,D,20251210,000000,30.95,32.18,29.7501,32.08,271998,0
+AMAL.US,D,20251211,000000,31.92,32.48,31.8801,32.29,149901,0
+AMAL.US,D,20251212,000000,32.33,32.33,31.81,31.99,151189,0
+AMAL.US,D,20251215,000000,32.22,32.4,31.99,32.26,120875,0
+AMAL.US,D,20251216,000000,32.35,32.58,32.25,32.53,179859,0
+AMAL.US,D,20251217,000000,32.53,32.98,32.49,32.86,125305,0
+AMAL.US,D,20251218,000000,33.13,33.75,32.99,33.55,194077,0
+AMAL.US,D,20251219,000000,33.55,33.55,32.68,32.97,422957,0
+AMAL.US,D,20251222,000000,32.92,33.15,32.745,32.83,174565,0
+AMAL.US,D,20251223,000000,32.61,33.055,32.61,32.86,148551,0
+AMAL.US,D,20251224,000000,32.95,33.17,32.775,32.8,47255,0
+AMAL.US,D,20251226,000000,32.83,33.015,32.56,32.71,93801,0
+AMAL.US,D,20251229,000000,32.67,33.13,32.43,33.06,146306,0
+AMAL.US,D,20251230,000000,33.16,33.16,32.45,32.57,142670,0
+AMAL.US,D,20251231,000000,32.65,32.65,31.955,32.03,128357,0
+AMAL.US,D,20260102,000000,32.14,32.31,31.5043,31.94,121096,0
+AMAL.US,D,20260105,000000,31.91,33.62,31.91,33.55,840364,0
+AMAL.US,D,20260106,000000,33.35,33.55,32.935,33.44,181898,0
+AMAL.US,D,20260107,000000,33.47,33.75,32.86,33.52,249677,0
+AMAL.US,D,20260108,000000,33.32,34.43,33.23,34.03,223061,0
+AMAL.US,D,20260109,000000,34.19,34.19,33.34,33.55,131089,0
+AMAL.US,D,20260112,000000,33.27,34.04,32.93,33.97,222946,0
+AMAL.US,D,20260113,000000,33.94,33.94,33.12,33.25,129842,0
+AMAL.US,D,20260114,000000,33.3,33.92,33.02,33.8,104682,0
+AMAL.US,D,20260115,000000,33.78,35.04,33.78,34.79,129975,0
+AMAL.US,D,20260116,000000,34.79,35.01,34.565,34.65,121041,0
+AMAL.US,D,20260120,000000,34,34.32,33.67,33.84,151752,0
+AMAL.US,D,20260121,000000,34.22,36.165,33.99,36.03,299055,0
+AMAL.US,D,20260122,000000,36.03,39.34,36.02,38.44,327833,0
+AMAL.US,D,20260123,000000,38.43,38.66,37.725,38.02,222459,0
+AMAL.US,D,20260126,000000,38.21,39.23,37.72,38.21,304381,0
+AMAL.US,D,20260127,000000,38.32,38.44,37.55,38.15,215403,0
+AMAL.US,D,20260128,000000,38.04,38.585,37.63,37.65,198448,0
+AMAL.US,D,20260129,000000,37.65,39.08,37.44,39.06,233502,0
+AMAL.US,D,20260130,000000,38.77,39.31,38.4,38.84,222739,0
+AMAL.US,D,20260202,000000,39.01,40.48,38.68,40.19,221124,0
+AMAL.US,D,20260203,000000,39.86,40.8845,39.37,40.36,177087,0
+AMAL.US,D,20260204,000000,40.66,41.37,40.39,40.52,171618,0
+AMAL.US,D,20260205,000000,40.39,40.76,39.62,40.23,124493,0
+AMAL.US,D,20260206,000000,40.7,41.35,40.37,41.25,196949,0
+AMAL.US,D,20260209,000000,41.25,42.655,40.895,41.91,185920,0
+AMAL.US,D,20260210,000000,41.75,41.96,40.61,41.12,178306,0
+AMAL.US,D,20260211,000000,41.55,41.89,40.15,40.49,135064,0
+AMAL.US,D,20260212,000000,40.88,41.42,39.58,40.3,138747,0
+AMAL.US,D,20260213,000000,40.34,41.57,39.78,41.39,139017,0
+AMAL.US,D,20260217,000000,41.49,41.7,40.7101,41.01,134092,0
+AMAL.US,D,20260218,000000,40.84,41.945,40.405,40.7,183359,0
diff --git a/daily/us/nasdaq stocks/1/ambr.us.txt b/daily/us/nasdaq stocks/1/ambr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..de60a5616eb4a9917006c17aab48db47e3c841da
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ambr.us.txt	
@@ -0,0 +1,2048 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMBR.US,D,20171222,000000,85,108.799,85,90,122260.1,0
+AMBR.US,D,20171226,000000,92.3,101.5,91,99.4,63263.5,0
+AMBR.US,D,20171227,000000,100.3,114,93.598,95.8,83904.4,0
+AMBR.US,D,20171228,000000,96.6,99.152,92.1,94.2,18913.3,0
+AMBR.US,D,20171229,000000,95.5,97,86,90.5,29685.8,0
+AMBR.US,D,20180102,000000,90.5,97,90.5,95,24633.1,0
+AMBR.US,D,20180103,000000,97,104.399,96,98.7,58306.1,0
+AMBR.US,D,20180104,000000,97.7,102.85,95.2,99,24901.5,0
+AMBR.US,D,20180105,000000,99.2,101,94.5,96,38003.4,0
+AMBR.US,D,20180108,000000,93.9,97.9,91,95,15693.5,0
+AMBR.US,D,20180109,000000,93.8,96.8,92.401,95.1,14415.7,0
+AMBR.US,D,20180110,000000,95.7,95.8,91,92.8,20335.2,0
+AMBR.US,D,20180111,000000,94.4,94.4,84.2,87.1,17422.9,0
+AMBR.US,D,20180112,000000,88.6,92,85.7,87.4,13860,0
+AMBR.US,D,20180116,000000,86.1,87.2,73.41,80,30402.7,0
+AMBR.US,D,20180117,000000,80.7,84.35,80,81.1,3881.3,0
+AMBR.US,D,20180118,000000,80.6,83.84,73.6,73.8,18779,0
+AMBR.US,D,20180119,000000,74.3,77.79,70,72,7361.6,0
+AMBR.US,D,20180122,000000,70.9,73.999,70.9,72.3,9946.2,0
+AMBR.US,D,20180123,000000,72.3,72.992,65.5,70.2,18198.2,0
+AMBR.US,D,20180124,000000,71.9,72.316,70.15,71.7,2201.7,0
+AMBR.US,D,20180125,000000,72.5,74.1,70.6,72,3220.5,0
+AMBR.US,D,20180126,000000,71.6,74.3,71,73.6,4044.2,0
+AMBR.US,D,20180129,000000,74,79.699,71.653,78.6,7698.3,0
+AMBR.US,D,20180130,000000,78,84.89,75,78.05,7566.3,0
+AMBR.US,D,20180131,000000,78.3,78.3,76,78.104,2658.3,0
+AMBR.US,D,20180201,000000,78.4,82.1,71.205,72,4241.9,0
+AMBR.US,D,20180202,000000,72.8,72.8,67.5,69,5608.8,0
+AMBR.US,D,20180205,000000,69,70.8,61.3,62.2,2925.8,0
+AMBR.US,D,20180206,000000,63.555,70.15,63,64.6,5848.6,0
+AMBR.US,D,20180207,000000,61.2,64.907,61.2,63.5,3471.7,0
+AMBR.US,D,20180208,000000,61.2,63.46,60.5,60.5,5249.8,0
+AMBR.US,D,20180209,000000,60.84,61.5,50.51,52,12886.2,0
+AMBR.US,D,20180212,000000,57.1,62.392,56,56,10844.4,0
+AMBR.US,D,20180213,000000,56.2,58.8,56.2,57,6445.1,0
+AMBR.US,D,20180214,000000,57.8,64.8,57.8,61.2,11711.4,0
+AMBR.US,D,20180215,000000,65.3,65.3,61.6,61.9,1451.6,0
+AMBR.US,D,20180216,000000,62.1,63.35,60.9,60.9,1756.5,0
+AMBR.US,D,20180220,000000,60,61,60,60,892.6,0
+AMBR.US,D,20180221,000000,60.9,64.6,60.9,62.7,5424.5,0
+AMBR.US,D,20180222,000000,62.901,63.5,60.7,60.8,451.1,0
+AMBR.US,D,20180223,000000,60.7,61.5,60.6,60.8,1766.6,0
+AMBR.US,D,20180226,000000,61.1,63.7,61.01,61.598,6437.6,0
+AMBR.US,D,20180227,000000,62.468,63,60.9,61.7,7708.5,0
+AMBR.US,D,20180228,000000,62,69.599,61.7,68,13664.7,0
+AMBR.US,D,20180301,000000,68.8,71.1,68.61,69.2,7526.3,0
+AMBR.US,D,20180302,000000,68.001,68.34,65.2,67.406,8359.2,0
+AMBR.US,D,20180305,000000,67.4,70.3,66.4,66.5,9794.6,0
+AMBR.US,D,20180306,000000,67.8,70.5,67,69.1,11594.3,0
+AMBR.US,D,20180307,000000,69.5,77.9,69.5,74,20618.8,0
+AMBR.US,D,20180308,000000,75.7,78.9,74.4,76.3,12277.9,0
+AMBR.US,D,20180309,000000,76.6,78.839,72.1,75.7,10792.3,0
+AMBR.US,D,20180312,000000,77.2,81.499,77.001,79,13578.4,0
+AMBR.US,D,20180313,000000,79.6,81.095,77.501,80.3,12014.6,0
+AMBR.US,D,20180314,000000,80.5,86.976,80.5,83,10885.1,0
+AMBR.US,D,20180315,000000,86.1,86.191,78,84.3,11951.9,0
+AMBR.US,D,20180316,000000,84.4,86.5,80,80.8,14387.8,0
+AMBR.US,D,20180319,000000,81,82.1,75.501,78,11153.9,0
+AMBR.US,D,20180320,000000,77.4,85,77.4,83.3,11076.7,0
+AMBR.US,D,20180321,000000,82.5,82.5,77,79.9,12678.1,0
+AMBR.US,D,20180322,000000,79.2,80,78.5,79.6,10096.2,0
+AMBR.US,D,20180323,000000,78.9,80.3,77.5,77.8,11011,0
+AMBR.US,D,20180326,000000,79.3,84,79.3,80.5,15173,0
+AMBR.US,D,20180327,000000,80,80,73,76.5,13549.7,0
+AMBR.US,D,20180328,000000,73.9,78,72.8,76,10879.1,0
+AMBR.US,D,20180329,000000,76.4,80.7,74.9,77.8,21949.9,0
+AMBR.US,D,20180402,000000,77.9,79.3,73.5,79.1,13828.9,0
+AMBR.US,D,20180403,000000,79.2,81.5,74.4,75,17127.1,0
+AMBR.US,D,20180404,000000,74.4,75.901,72,74.2,11420.7,0
+AMBR.US,D,20180405,000000,74.6,76,71.5,73.6,15014.4,0
+AMBR.US,D,20180406,000000,73.2,78.5,73,78.5,2011.9,0
+AMBR.US,D,20180409,000000,78.7,81.4,77.6,80.8,10189.3,0
+AMBR.US,D,20180410,000000,81.3,81.3,78.5,79.1,8775.4,0
+AMBR.US,D,20180411,000000,75.5,79.1,70.8,75.5,12416.9,0
+AMBR.US,D,20180412,000000,75.1,77.3,71.1,75.8,14506.8,0
+AMBR.US,D,20180413,000000,74.9,82.5,74.9,75.8,12436.9,0
+AMBR.US,D,20180416,000000,74.8,80.075,70.7,74.5,28635.4,0
+AMBR.US,D,20180417,000000,73.9,77.8,71.2,75.1,17787.2,0
+AMBR.US,D,20180418,000000,75,78,73,77.3,17060,0
+AMBR.US,D,20180419,000000,77.6,80.1,75,77.7,18294.5,0
+AMBR.US,D,20180420,000000,77.9,79.6,70.3,73.2,21366.8,0
+AMBR.US,D,20180423,000000,72.5,77,71.2,73.1,20317.8,0
+AMBR.US,D,20180424,000000,73.3,75.8,71.3,74.4,12617.8,0
+AMBR.US,D,20180425,000000,73.6,77.5,72.6,75.5,6825.2,0
+AMBR.US,D,20180426,000000,74.9,80.1,72.2,75,14199.7,0
+AMBR.US,D,20180427,000000,75.4,79.3,73.2,75,5659.1,0
+AMBR.US,D,20180430,000000,75,84.5,74.7,80.9,27299.1,0
+AMBR.US,D,20180501,000000,80.3,83.8,76.1,77.5,9074.2,0
+AMBR.US,D,20180502,000000,77.1,81.8,75.9,77.2,10181.5,0
+AMBR.US,D,20180503,000000,77,79.1,76.8,78.1,8239.2,0
+AMBR.US,D,20180504,000000,75.7,78.4,74.8,75.5,9372.8,0
+AMBR.US,D,20180507,000000,75,78.7,75,75.3,5953.6,0
+AMBR.US,D,20180508,000000,75.7,77.6,73.4,74,8563,0
+AMBR.US,D,20180509,000000,74.5,75.8,72,73.2,7321.6,0
+AMBR.US,D,20180510,000000,73.2,74.2,70.5,72.5,6297.7,0
+AMBR.US,D,20180511,000000,72.1,77.75,72.1,76.5,9048,0
+AMBR.US,D,20180514,000000,74.7,77.793,73.6,75.5,9751,0
+AMBR.US,D,20180515,000000,74.7,74.7,70.7,71.3,10603.8,0
+AMBR.US,D,20180516,000000,74.6,74.6,71.2,72,5556.6,0
+AMBR.US,D,20180517,000000,71.6,74,70.5,71.1,11239.5,0
+AMBR.US,D,20180518,000000,71.5,73.6,71,73.5,8188.2,0
+AMBR.US,D,20180521,000000,73.4,75.577,72.1,73.5,10555.7,0
+AMBR.US,D,20180522,000000,73.8,77.4,73.1,77.3,14396.4,0
+AMBR.US,D,20180523,000000,78.9,85,75.5,77.9,26849,0
+AMBR.US,D,20180524,000000,82,86.6,76.9,82.3,38757.3,0
+AMBR.US,D,20180525,000000,82.6,84.5,79,81,34695.9,0
+AMBR.US,D,20180529,000000,81.3,84.4,80.3,84.4,20378,0
+AMBR.US,D,20180530,000000,84.9,84.9,78.5,79,38926.9,0
+AMBR.US,D,20180531,000000,78.6,82.2,78.2,80.3,32219,0
+AMBR.US,D,20180601,000000,79.9,84.2,79.7,80.8,21445.4,0
+AMBR.US,D,20180604,000000,81.9,83.2,79.1,79.2,16783.1,0
+AMBR.US,D,20180605,000000,79.8,81.5,79.5,79.6,10130.1,0
+AMBR.US,D,20180606,000000,80.2,81.1,78.6,79.1,15244.3,0
+AMBR.US,D,20180607,000000,79,80.8,79,79.7,17734,0
+AMBR.US,D,20180608,000000,79.3,80,78,78.7,13610.7,0
+AMBR.US,D,20180611,000000,78.2,80.648,78.2,78.6,20077.3,0
+AMBR.US,D,20180612,000000,77.8,79.1,76.752,76.8,14849.1,0
+AMBR.US,D,20180613,000000,76.9,76.9,71.3,71.9,4288.6,0
+AMBR.US,D,20180614,000000,74.5,79.8,72.5,72.9,7249.7,0
+AMBR.US,D,20180615,000000,72,73.7,70.6,71.6,7135.3,0
+AMBR.US,D,20180618,000000,71.6,73.728,71.6,72.9,9693.9,0
+AMBR.US,D,20180619,000000,75,75.2,71,71,21104.5,0
+AMBR.US,D,20180620,000000,71.7,74.6,71,71.5,15597.7,0
+AMBR.US,D,20180621,000000,72.4,75.141,70.6,71.6,20991.8,0
+AMBR.US,D,20180622,000000,71.3,72.2,67.11,71.5,7357.2,0
+AMBR.US,D,20180625,000000,71.2,71.2,62.291,64.4,23233.5,0
+AMBR.US,D,20180626,000000,64,64,53,54.6,37555.1,0
+AMBR.US,D,20180627,000000,53.5,60.132,50.3,57.45,42438.8,0
+AMBR.US,D,20180628,000000,57.6,61.038,55.3,57.9,21542.9,0
+AMBR.US,D,20180629,000000,57.9,64.5,57.9,63.5,11745.4,0
+AMBR.US,D,20180702,000000,63.7,64.625,60.45,62.2,7459.1,0
+AMBR.US,D,20180703,000000,62.2,63.309,60.5,62.7,12659.5,0
+AMBR.US,D,20180705,000000,62.7,64,62.1,63.5,14463.6,0
+AMBR.US,D,20180706,000000,62.1,64.7,61,64,15733,0
+AMBR.US,D,20180709,000000,62.2,64.3,60.5,63.3,16382.8,0
+AMBR.US,D,20180710,000000,63.4,63.8,61.4,63.1,17940,0
+AMBR.US,D,20180711,000000,62.9,63.2,61.1,62.8,15848.2,0
+AMBR.US,D,20180712,000000,62.6,63.7,61.4,62.8,15560.3,0
+AMBR.US,D,20180713,000000,62.9,66,61,65.4,27917,0
+AMBR.US,D,20180716,000000,65.7,66.65,64.4,65.9,18190.5,0
+AMBR.US,D,20180717,000000,65.3,70.7,63.9,69.8,19058.2,0
+AMBR.US,D,20180718,000000,70.1,70.2,65,65.2,21936.8,0
+AMBR.US,D,20180719,000000,65.2,69,63.301,67.9,24255,0
+AMBR.US,D,20180720,000000,67.5,68.6,64.75,68,23369.9,0
+AMBR.US,D,20180723,000000,68,70.3,67.2,67.9,26402.5,0
+AMBR.US,D,20180724,000000,67.9,68.1,58.61,64,17629.9,0
+AMBR.US,D,20180725,000000,60.8,65,59,62.6,15861.1,0
+AMBR.US,D,20180726,000000,62.4,62.4,58.005,59.3,14461.5,0
+AMBR.US,D,20180727,000000,59.4,62.6,59,61.3,18238.7,0
+AMBR.US,D,20180730,000000,60.9,62.188,59,59,16258.2,0
+AMBR.US,D,20180731,000000,59.4,60.5,56.7,57.4,15089.5,0
+AMBR.US,D,20180801,000000,57.592,58.5,57,58.2,10126.9,0
+AMBR.US,D,20180802,000000,57.6,60.8,56.21,59.8,26350.5,0
+AMBR.US,D,20180803,000000,59.7,60,55.2,56.4,15927.8,0
+AMBR.US,D,20180806,000000,56.3,57.3,55.1,57.3,10029.3,0
+AMBR.US,D,20180807,000000,57.9,58.4,56.8,57.8,13018.8,0
+AMBR.US,D,20180808,000000,57.4,61.702,57.1,60.3,25794.9,0
+AMBR.US,D,20180809,000000,60.4,61.6,58.5,61,11869.4,0
+AMBR.US,D,20180810,000000,61.6,61.7,59.2,61.5,13219.6,0
+AMBR.US,D,20180813,000000,61.5,62.5,59.926,60.5,15652.2,0
+AMBR.US,D,20180814,000000,60.1,61.5,58.3,59.1,20291.2,0
+AMBR.US,D,20180815,000000,59.1,60.2,57.456,58.4,19402.6,0
+AMBR.US,D,20180816,000000,58,59.671,57.3,57.6,10448.6,0
+AMBR.US,D,20180817,000000,57,58.5,56.5,57.9,14782.6,0
+AMBR.US,D,20180820,000000,57.1,60.4,57,58.1,9370.2,0
+AMBR.US,D,20180821,000000,58,59,56.3,58.3,10408.3,0
+AMBR.US,D,20180822,000000,58.1,63,58,60.6,13198.4,0
+AMBR.US,D,20180823,000000,60.6,64.89,60.6,62.3,30236.1,0
+AMBR.US,D,20180824,000000,62.4,63.6,58.8,59.9,20145.7,0
+AMBR.US,D,20180827,000000,60.3,60.3,56.4,58,25885.3,0
+AMBR.US,D,20180828,000000,55.8,59.105,55.8,58.1,21273.2,0
+AMBR.US,D,20180829,000000,57.4,59.094,57.001,58,16375.9,0
+AMBR.US,D,20180830,000000,57.6,58.9,57.1,58.2,14353.4,0
+AMBR.US,D,20180831,000000,58.2,59.257,57.7,58.4,11863,0
+AMBR.US,D,20180904,000000,58,59.8,57.9,58.8,13866.1,0
+AMBR.US,D,20180905,000000,57.6,58.5,55.7,56.8,17809.3,0
+AMBR.US,D,20180906,000000,57,57.2,54.5,55.4,12116.9,0
+AMBR.US,D,20180907,000000,53,55.3,50.8,51,38330.4,0
+AMBR.US,D,20180910,000000,51.4,52.2,46.7,50.1,13254.7,0
+AMBR.US,D,20180911,000000,50,50.4,48.144,48.8,11764.7,0
+AMBR.US,D,20180912,000000,46.7,51.4,46.7,50.5,11510.8,0
+AMBR.US,D,20180913,000000,50.7,51.4,49.1,50.2,13452,0
+AMBR.US,D,20180914,000000,49.8,50.7,48.2,49,12863.2,0
+AMBR.US,D,20180917,000000,48.3,49.1,46.4,48.2,16542.3,0
+AMBR.US,D,20180918,000000,47.4,48.141,43.3,43.5,10563.6,0
+AMBR.US,D,20180919,000000,43.6,45.1,43,43.6,10345.9,0
+AMBR.US,D,20180920,000000,43.3,44.3,41.1,43.4,11832.7,0
+AMBR.US,D,20180921,000000,43,44.1,42,43.1,11667.7,0
+AMBR.US,D,20180924,000000,42.6,43.5,41.1,42.9,6761.3,0
+AMBR.US,D,20180925,000000,42.6,43,41.1,41.9,16517.8,0
+AMBR.US,D,20180926,000000,42,42.627,41,41.8,8796.1,0
+AMBR.US,D,20180927,000000,41.5,42,38.3,39,15323.7,0
+AMBR.US,D,20180928,000000,39.5,39.83,38.1,39,9593.8,0
+AMBR.US,D,20181001,000000,39.989,40.9,35.8,38.8,15140.1,0
+AMBR.US,D,20181002,000000,39,39,36.2,38.2,10520.1,0
+AMBR.US,D,20181003,000000,38,38.6,36.5,37.6,15757.2,0
+AMBR.US,D,20181004,000000,37.6,37.8,35.2,36,12759.8,0
+AMBR.US,D,20181005,000000,36.1,41.499,35.1,40,54583.5,0
+AMBR.US,D,20181008,000000,39.7,40,35.5,38.6,35855.2,0
+AMBR.US,D,20181009,000000,38.9,38.9,36.5,38.5,10377,0
+AMBR.US,D,20181010,000000,38.5,38.5,35.9,36.6,9265,0
+AMBR.US,D,20181011,000000,36.2,36.5,34,35.6,11157.6,0
+AMBR.US,D,20181012,000000,35.4,37.3,33.831,36.7,11205.3,0
+AMBR.US,D,20181015,000000,36.7,37,34.4,37,13518.8,0
+AMBR.US,D,20181016,000000,36.683,36.71,35.4,36.3,11762.2,0
+AMBR.US,D,20181017,000000,36.2,36.766,34.6,36.2,11667.5,0
+AMBR.US,D,20181018,000000,35.2,35.628,33.035,33.4,9628.8,0
+AMBR.US,D,20181019,000000,34.5,38.324,33.6,34.5,47639.6,0
+AMBR.US,D,20181022,000000,34.3,37,33.935,34.5,14818.6,0
+AMBR.US,D,20181023,000000,34.5,35.1,31.605,31.8,14039.7,0
+AMBR.US,D,20181024,000000,31.9,32.4,30.1,30.2,22387.1,0
+AMBR.US,D,20181025,000000,29.2,29.6,27.7,28.1,16366.9,0
+AMBR.US,D,20181026,000000,28,30.9,27.2,29.7,17433.4,0
+AMBR.US,D,20181029,000000,29.5,31.5,27.21,28.2,18021.7,0
+AMBR.US,D,20181030,000000,28.1,33.4,28.1,32.2,17028.9,0
+AMBR.US,D,20181031,000000,32.9,34.9,32.2,33.6,9773.4,0
+AMBR.US,D,20181101,000000,33.7,36.628,31.2,36.1,15825,0
+AMBR.US,D,20181102,000000,36.1,38,34.6,37.3,29063.4,0
+AMBR.US,D,20181105,000000,37.1,37.6,35,36.8,12987.5,0
+AMBR.US,D,20181106,000000,36.9,37.3,35.2,37.3,14180.3,0
+AMBR.US,D,20181107,000000,38,38.9,36.4,37.8,20672.9,0
+AMBR.US,D,20181108,000000,38,38,35.4,37.1,13697.9,0
+AMBR.US,D,20181109,000000,36.5,37.5,36.1,37.1,7174.7,0
+AMBR.US,D,20181112,000000,36.5,36.5,35.2,35.7,8859.9,0
+AMBR.US,D,20181113,000000,35.8,38,35.6,37.3,10540.9,0
+AMBR.US,D,20181114,000000,37,37.5,35.2,35.9,10984.1,0
+AMBR.US,D,20181115,000000,37.1,38.5,35.7,37.5,11590.9,0
+AMBR.US,D,20181116,000000,37,38.5,36.2,37,13200.8,0
+AMBR.US,D,20181119,000000,37.454,37.5,35.6,36,11875.3,0
+AMBR.US,D,20181120,000000,35.7,36.586,34.4,35.2,9951.4,0
+AMBR.US,D,20181121,000000,35.2,36.9,34.8,36.6,10120.1,0
+AMBR.US,D,20181123,000000,35.6,39.4,35.5,38.3,28912.4,0
+AMBR.US,D,20181126,000000,38.5,38.6,36.2,36.6,15794.4,0
+AMBR.US,D,20181127,000000,37.2,39.4,36,37.3,15440.1,0
+AMBR.US,D,20181128,000000,38.5,39.9,37.436,38,18620.1,0
+AMBR.US,D,20181129,000000,38,38.1,37.4,37.6,7125.6,0
+AMBR.US,D,20181130,000000,37.4,38,36.1,36.8,10039.9,0
+AMBR.US,D,20181203,000000,36.4,37.9,35.9,36.8,13687.1,0
+AMBR.US,D,20181204,000000,37,37.3,36.368,36.8,10023.3,0
+AMBR.US,D,20181206,000000,35.9,36.6,35.2,35.6,8309,0
+AMBR.US,D,20181207,000000,36,36.1,35.2,35.4,7397.4,0
+AMBR.US,D,20181210,000000,35,35,33.1,34.3,8880.8,0
+AMBR.US,D,20181211,000000,34.1,36.3,34.1,35.7,11455,0
+AMBR.US,D,20181212,000000,35.9,37.895,34.817,37.3,12500.4,0
+AMBR.US,D,20181213,000000,37.4,37.7,35.7,36.2,7796.5,0
+AMBR.US,D,20181214,000000,36.2,37.5,35.6,36.7,7173.8,0
+AMBR.US,D,20181217,000000,36,36.9,35,36,8009.4,0
+AMBR.US,D,20181218,000000,36,37.9,34.9,36.7,8377.7,0
+AMBR.US,D,20181219,000000,36.9,37.9,36.1,37,7821.5,0
+AMBR.US,D,20181220,000000,36.9,37.5,35.632,36.5,10844,0
+AMBR.US,D,20181221,000000,36.4,37.2,35.6,36,8258,0
+AMBR.US,D,20181224,000000,36.1,36.2,34.7,34.7,5817.8,0
+AMBR.US,D,20181226,000000,34.5,36.3,34.5,35.7,8234.2,0
+AMBR.US,D,20181227,000000,35.9,36.4,35,35.6,11852.2,0
+AMBR.US,D,20181228,000000,35.5,35.7,34.7,35,3339.1,0
+AMBR.US,D,20181231,000000,35.3,35.69,31.6,33.7,10464.4,0
+AMBR.US,D,20190102,000000,33.3,33.3,32.001,32.2,5999.1,0
+AMBR.US,D,20190103,000000,31.627,32.1,30.8,32,4896.3,0
+AMBR.US,D,20190104,000000,32.1,34.199,31.2,33.8,5655,0
+AMBR.US,D,20190107,000000,33.7,35.2,32.8,33.8,6330.8,0
+AMBR.US,D,20190108,000000,33.6,34.1,32.3,32.6,8193.3,0
+AMBR.US,D,20190109,000000,33,34.7,32.8,33.1,10270.7,0
+AMBR.US,D,20190110,000000,33.1,34.8,32.6,34.8,10250.6,0
+AMBR.US,D,20190111,000000,34.7,35,34.1,34.5,5476,0
+AMBR.US,D,20190114,000000,34.3,36.8,33.5,36.4,7370.4,0
+AMBR.US,D,20190115,000000,37.8,38,36.1,37.6,4331.6,0
+AMBR.US,D,20190116,000000,37,38.2,36.698,38,7422.6,0
+AMBR.US,D,20190117,000000,37.1,38.8,37,38.792,1756.7,0
+AMBR.US,D,20190118,000000,38.827,39.9,38.7,39,1248.8,0
+AMBR.US,D,20190122,000000,38.1,40,38.1,40,5788.9,0
+AMBR.US,D,20190123,000000,39.9,39.9,38.387,39.2,2832,0
+AMBR.US,D,20190124,000000,39.3,41.05,39.04,40.3,14455.7,0
+AMBR.US,D,20190125,000000,41.1,45.732,41,45.5,29475.8,0
+AMBR.US,D,20190128,000000,45.6,50.5,44.6,50.3,31288,0
+AMBR.US,D,20190129,000000,49.3,56.1,48.964,55.7,21164.3,0
+AMBR.US,D,20190130,000000,55,56.2,51.2,56,19223.1,0
+AMBR.US,D,20190131,000000,55,58.999,53.3,58.1,13286,0
+AMBR.US,D,20190201,000000,58.1,58.1,54.4,56.7,23835.6,0
+AMBR.US,D,20190204,000000,57,57,50.4,54,16220.4,0
+AMBR.US,D,20190205,000000,54,54.3,51.9,53.2,3486,0
+AMBR.US,D,20190206,000000,52.5,54.5,52.5,54.4,2272.1,0
+AMBR.US,D,20190207,000000,54.4,56.3,50,54.2,7050.2,0
+AMBR.US,D,20190208,000000,54.001,55.5,54.001,55,2423,0
+AMBR.US,D,20190211,000000,55.3,55.9,54.564,55.9,3020,0
+AMBR.US,D,20190212,000000,55.7,55.9,55.3,55.8,3355.5,0
+AMBR.US,D,20190213,000000,55.9,56,54.7,54.7,2071.2,0
+AMBR.US,D,20190214,000000,54.8,58,54,58,7261.9,0
+AMBR.US,D,20190215,000000,58,58,54.7,57,8434.3,0
+AMBR.US,D,20190219,000000,57.2,57.8,52.8,57,27544,0
+AMBR.US,D,20190220,000000,57.1,57.1,53.6,54,8622.6,0
+AMBR.US,D,20190221,000000,54,54.6,53.6,54.075,1644.5,0
+AMBR.US,D,20190222,000000,53.82,57.5,53.7,56.6,10744,0
+AMBR.US,D,20190225,000000,57.5,57.5,53.6,54,11143.5,0
+AMBR.US,D,20190226,000000,53.8,54,44.6,48.2,45044.6,0
+AMBR.US,D,20190227,000000,48.6,50.3,46.8,48.6,8681.3,0
+AMBR.US,D,20190228,000000,48.1,53.9,46.1,52.1,34786.7,0
+AMBR.US,D,20190301,000000,52.4,52.8,48,50.1,7083.3,0
+AMBR.US,D,20190304,000000,50.3,50.775,47,47.8,4794.4,0
+AMBR.US,D,20190305,000000,47.6,47.6,44.4,44.8,7292.2,0
+AMBR.US,D,20190306,000000,44.4,46.362,44.4,44.6,4220.8,0
+AMBR.US,D,20190307,000000,44.2,44.3,43.2,44,1946.2,0
+AMBR.US,D,20190308,000000,42.8,44,42.8,43.7,1981.9,0
+AMBR.US,D,20190311,000000,43.9,44.3,43.3,44.3,3154,0
+AMBR.US,D,20190312,000000,44.3,44.3,42.9,43.7,2469.2,0
+AMBR.US,D,20190313,000000,43.8,43.9,42.8,43.4,1654.1,0
+AMBR.US,D,20190314,000000,43.4,43.6,42.4,42.8,1256.6,0
+AMBR.US,D,20190315,000000,42.9,43.822,42.6,43,1965.7,0
+AMBR.US,D,20190318,000000,43.2,43.2,42.5,42.5,8740.9,0
+AMBR.US,D,20190319,000000,42.6,42.6,41.6,42.1,2623.7,0
+AMBR.US,D,20190320,000000,42,46,41.2,46,4512.6,0
+AMBR.US,D,20190321,000000,45.8,47,43.7,44,2050.9,0
+AMBR.US,D,20190322,000000,43.7,44.2,42.6,43.5,3030.2,0
+AMBR.US,D,20190325,000000,43.6,44.6,42,43.9,7136.6,0
+AMBR.US,D,20190326,000000,43,43,37.3,38.2,3931.1,0
+AMBR.US,D,20190327,000000,40.2,40.2,35,38.5,4101.6,0
+AMBR.US,D,20190328,000000,38.3,41.4,38.3,38.9,66500.3,0
+AMBR.US,D,20190329,000000,40,40.2,35,35.6,9081.4,0
+AMBR.US,D,20190401,000000,37.6,39.4,37.6,39,4732.5,0
+AMBR.US,D,20190402,000000,38.3,38.8,37.6,38.3,565.1,0
+AMBR.US,D,20190403,000000,38.99,39.4,37.6,39.2,2557.7,0
+AMBR.US,D,20190404,000000,38.2,38.324,36.7,37.4,1227.5,0
+AMBR.US,D,20190405,000000,37.9,39,35.1,38.7,3531.8,0
+AMBR.US,D,20190408,000000,38,38,36.4,36.4,309.3,0
+AMBR.US,D,20190409,000000,36.7,37,36.3,36.6,160.8,0
+AMBR.US,D,20190410,000000,36.6,40.3,36.6,39.85,3913.6,0
+AMBR.US,D,20190411,000000,39.4,39.9,38.9,39.4,763.8,0
+AMBR.US,D,20190412,000000,39.6,39.6,38.6,38.8,111.3,0
+AMBR.US,D,20190415,000000,38.8,40.5,38.8,39.3,2511.5,0
+AMBR.US,D,20190416,000000,39.9,40,38.6,39.3,821.7,0
+AMBR.US,D,20190417,000000,39.3,39.3,38.6,39.1,291,0
+AMBR.US,D,20190418,000000,39.4,39.4,37.3,38.8,668,0
+AMBR.US,D,20190422,000000,38.5,40.75,37.7,40,4240.7,0
+AMBR.US,D,20190423,000000,40,40,38.4,38.6,1695.1,0
+AMBR.US,D,20190424,000000,39.544,40,39.3,39.6,736.6,0
+AMBR.US,D,20190425,000000,39.8,40.5,38,38.2,527.6,0
+AMBR.US,D,20190426,000000,38.7,41,37.401,38.3,1441.1,0
+AMBR.US,D,20190429,000000,38.8,40,38.2,39.9,1611.6,0
+AMBR.US,D,20190430,000000,40,40,39.1,39.2,1759.1,0
+AMBR.US,D,20190501,000000,39,39.563,38.1,38.1,501.8,0
+AMBR.US,D,20190502,000000,38.6,39.2,36.8,38.2,2766.6,0
+AMBR.US,D,20190503,000000,37.8,39.1,37.8,38.7,674.5,0
+AMBR.US,D,20190506,000000,38.2,40.9,37.9,39.8,1756.3,0
+AMBR.US,D,20190507,000000,39.6,40.1,38.5,39.2,954.2,0
+AMBR.US,D,20190508,000000,39.2,40,38.3,38.8,1192.7,0
+AMBR.US,D,20190509,000000,38.3,41.5,38.3,41.5,265.1,0
+AMBR.US,D,20190510,000000,41.3,41.3,38.5,38.6,249.6,0
+AMBR.US,D,20190513,000000,38.3,39.05,38.2,38.7,1355.9,0
+AMBR.US,D,20190514,000000,38.9,39.3,38.899,38.9,693.1,0
+AMBR.US,D,20190515,000000,39.4,40.2,38.9,39,1204.7,0
+AMBR.US,D,20190516,000000,39.7,39.7,38.7,39.25,1748.7,0
+AMBR.US,D,20190517,000000,38.9,39.85,37.7,39.3,1983.5,0
+AMBR.US,D,20190520,000000,38.45,38.45,37.101,37.101,105.3,0
+AMBR.US,D,20190521,000000,37,39.9,37,39.4,1492,0
+AMBR.US,D,20190522,000000,39,41.3,39,39.3,766.7,0
+AMBR.US,D,20190523,000000,39.1,39.9,37.1,37.286,653.9,0
+AMBR.US,D,20190524,000000,38,39.7,37.5,38,1168.2,0
+AMBR.US,D,20190528,000000,38.1,38.808,37.1,37.1,577.2,0
+AMBR.US,D,20190529,000000,38.869,39.1,37.1,38.4,636.4,0
+AMBR.US,D,20190530,000000,36.7,38.2,36.7,37.5,671.8,0
+AMBR.US,D,20190531,000000,37.011,39,37,39,1961,0
+AMBR.US,D,20190603,000000,38.8,38.8,37.185,38.1,725.5,0
+AMBR.US,D,20190604,000000,38.1,39.6,38.1,38.8,939.6,0
+AMBR.US,D,20190605,000000,38.4,38.9,38.2,38.3,639.4,0
+AMBR.US,D,20190606,000000,38.3,38.7,36.5,37.5,2305.9,0
+AMBR.US,D,20190607,000000,37.4,37.4,36.5,36.5,271.2,0
+AMBR.US,D,20190610,000000,36.6,37.4,36.5,36.8,1245.6,0
+AMBR.US,D,20190611,000000,37,37.3,36.5,36.5,979.6,0
+AMBR.US,D,20190612,000000,36.5,37,36.111,36.7,210,0
+AMBR.US,D,20190613,000000,36.8,38.8,36.8,38,7103,0
+AMBR.US,D,20190614,000000,38.127,39,37.6,38.9,4282,0
+AMBR.US,D,20190617,000000,37.2,38.3,37.127,37.9,2784.5,0
+AMBR.US,D,20190618,000000,37.7,38.3,37.1,38.2,4166,0
+AMBR.US,D,20190619,000000,38,38.2,37.5,37.7,2860.1,0
+AMBR.US,D,20190620,000000,37.7,37.9,37.1,37.2,2565.7,0
+AMBR.US,D,20190621,000000,37,37.3,36.4,36.5,4140.3,0
+AMBR.US,D,20190624,000000,36.6,38,36.6,37.7,3330.2,0
+AMBR.US,D,20190625,000000,37,38.1,36.25,37.7,3219.6,0
+AMBR.US,D,20190626,000000,38.1,38.1,36.4,37.7,3079.8,0
+AMBR.US,D,20190627,000000,37.3,38,37.2,37.8,3043.1,0
+AMBR.US,D,20190628,000000,37,38,36.3,37.8,3845.9,0
+AMBR.US,D,20190701,000000,38,38,37.1,37.9,3001.8,0
+AMBR.US,D,20190702,000000,37.6,38,37.2,37.9,3089.6,0
+AMBR.US,D,20190703,000000,38,38,36.7,37.5,1285.7,0
+AMBR.US,D,20190705,000000,37.8,38,37,37.9,2704.6,0
+AMBR.US,D,20190708,000000,37.3,37.9,36.5,36.5,2969.7,0
+AMBR.US,D,20190709,000000,37,38,36.8,38,2412.8,0
+AMBR.US,D,20190710,000000,37.4,37.7,35.7,36.8,2932.6,0
+AMBR.US,D,20190711,000000,37.1,37.6,36.2,37,3316,0
+AMBR.US,D,20190712,000000,36.7,37.1,36.3,36.7,3293.2,0
+AMBR.US,D,20190715,000000,37,37.5,36.75,36.8,2532.7,0
+AMBR.US,D,20190716,000000,36.8,37.616,36.7,37.6,5719,0
+AMBR.US,D,20190717,000000,37.5,38,36.5,36.5,4113.3,0
+AMBR.US,D,20190718,000000,37.8,37.8,35.2,35.5,8037.2,0
+AMBR.US,D,20190719,000000,36,36,34.3,35.2,9860.4,0
+AMBR.US,D,20190722,000000,35.489,36.9,34.5,35.7,2543.9,0
+AMBR.US,D,20190723,000000,35.5,36.3,35.4,35.6,3170,0
+AMBR.US,D,20190724,000000,35,35.9,33.7,34.1,5583.8,0
+AMBR.US,D,20190725,000000,34.101,36.6,33.7,36.5,5396.9,0
+AMBR.US,D,20190726,000000,36.3,36.3,35.3,36,4495.3,0
+AMBR.US,D,20190729,000000,36,36.88,35.6,36.1,4085.7,0
+AMBR.US,D,20190730,000000,36.1,36.56,34.9,34.9,3554,0
+AMBR.US,D,20190731,000000,35.7,35.8,33.7,34.3,4031.7,0
+AMBR.US,D,20190801,000000,34.473,38.5,34.1,38,26164.6,0
+AMBR.US,D,20190802,000000,37.7,37.7,34.832,37.4,7609.6,0
+AMBR.US,D,20190805,000000,36.3,37.5,36,36.4,4430.2,0
+AMBR.US,D,20190806,000000,37.1,37.1,35.2,36.25,3902,0
+AMBR.US,D,20190807,000000,36.004,38,35.5,38,4808.7,0
+AMBR.US,D,20190808,000000,37.5,37.5,35.8,36.7,5946,0
+AMBR.US,D,20190809,000000,37,37.1,35,37,4123.4,0
+AMBR.US,D,20190812,000000,36.535,36.9,35.3,36.9,4152.4,0
+AMBR.US,D,20190813,000000,36.5,36.5,34,35.2,9502.1,0
+AMBR.US,D,20190814,000000,35.4,35.4,29.2,30.1,10513.9,0
+AMBR.US,D,20190815,000000,30,31.5,27.3,29.9,22106.8,0
+AMBR.US,D,20190816,000000,29.9,30.9,29.4,30.5,10223.1,0
+AMBR.US,D,20190819,000000,30.8,31.8,30.3,31,4885.7,0
+AMBR.US,D,20190820,000000,31.7,31.8,30.8,31.4,5147.3,0
+AMBR.US,D,20190821,000000,31.5,32.7,31,32.7,5727.3,0
+AMBR.US,D,20190822,000000,32.3,32.8,30.3,31.3,6070.3,0
+AMBR.US,D,20190823,000000,31.2,32,30.5,31.7,12875.8,0
+AMBR.US,D,20190826,000000,32.6,33.1,30,32,7176,0
+AMBR.US,D,20190827,000000,31.7,32,30,31.6,4114.9,0
+AMBR.US,D,20190828,000000,31.8,32.079,29.4,30.8,3879.4,0
+AMBR.US,D,20190829,000000,30,31.4,29.6,30.7,12278.5,0
+AMBR.US,D,20190830,000000,30,31.3,29.4,31.3,7371.6,0
+AMBR.US,D,20190903,000000,31,31.4,29.601,31.2,11866.2,0
+AMBR.US,D,20190904,000000,29.4,30.9,29.3,30.8,4299.9,0
+AMBR.US,D,20190905,000000,30.6,32,29.8,31.6,14932.5,0
+AMBR.US,D,20190906,000000,31,31.5,30.2,31.1,8629.6,0
+AMBR.US,D,20190909,000000,30.9,31.201,29.6,29.9,8093.6,0
+AMBR.US,D,20190910,000000,29.3,30.2,29.3,30,10248,0
+AMBR.US,D,20190911,000000,29.8,30.6,29.7,30.6,9205.7,0
+AMBR.US,D,20190912,000000,30.4,30.7,29.5,30,5679.2,0
+AMBR.US,D,20190913,000000,29.9,30.6,29.8,30,6068.7,0
+AMBR.US,D,20190916,000000,29.8,30.6,29.5,30,6031.1,0
+AMBR.US,D,20190917,000000,29.7,30,29,29.4,7551.5,0
+AMBR.US,D,20190918,000000,29.2,31.5,29.1,31.5,12045.3,0
+AMBR.US,D,20190919,000000,31.2,31.6,29.6,30.3,7033.3,0
+AMBR.US,D,20190920,000000,30.1,30.7,29.6,30,11426,0
+AMBR.US,D,20190923,000000,29.7,31.1,29.4,30.8,11947.3,0
+AMBR.US,D,20190924,000000,30.6,31,29.9,30.4,4361.6,0
+AMBR.US,D,20190925,000000,30.1,30.4,29.7,30.2,8194.8,0
+AMBR.US,D,20190926,000000,30,30.5,29.7,30.1,7421.3,0
+AMBR.US,D,20190927,000000,29.9,30.4,29.8,30.3,2460.4,0
+AMBR.US,D,20190930,000000,30.1,30.3,29.6,30,4018.4,0
+AMBR.US,D,20191001,000000,29.8,30.2,29.8,30,2988.8,0
+AMBR.US,D,20191002,000000,29.9,30,29.3,30,2720.5,0
+AMBR.US,D,20191003,000000,29.9,30.2,29.5,29.9,4315.3,0
+AMBR.US,D,20191004,000000,29.7,30.3,28.8,30.3,13445.6,0
+AMBR.US,D,20191007,000000,29.35,30,29.2,30,6961.2,0
+AMBR.US,D,20191008,000000,29.7,30,27.95,29.1,5723.6,0
+AMBR.US,D,20191009,000000,29.1,29.7,28.872,29.7,2793.1,0
+AMBR.US,D,20191010,000000,29.6,29.6,28.8,29.1,3025.9,0
+AMBR.US,D,20191011,000000,29.3,29.7,28.8,29.3,6411.5,0
+AMBR.US,D,20191014,000000,29.8,29.8,28.5,29.4,4043.8,0
+AMBR.US,D,20191015,000000,29.3,29.8,28.701,29.3,4266.7,0
+AMBR.US,D,20191016,000000,29.1,29.9,28.7,29.9,12704.7,0
+AMBR.US,D,20191017,000000,29.8,30,29.3,30,11272.4,0
+AMBR.US,D,20191018,000000,29.7,30,29.3,30,11043.9,0
+AMBR.US,D,20191021,000000,29.9,30.9,29.8,30.6,12203.3,0
+AMBR.US,D,20191022,000000,30.5,31.2,30.3,30.7,6511.3,0
+AMBR.US,D,20191023,000000,30.7,32.5,30.7,32.4,10838.4,0
+AMBR.US,D,20191024,000000,32.5,32.5,31.4,31.7,9276.4,0
+AMBR.US,D,20191025,000000,31.4,32,31.273,31.4,9884.2,0
+AMBR.US,D,20191028,000000,31.3,31.7,30.885,31.135,10203.7,0
+AMBR.US,D,20191029,000000,30.9,31.6,29.75,31.3,7885.3,0
+AMBR.US,D,20191030,000000,31,31.5,30.8,31.2,10588.9,0
+AMBR.US,D,20191031,000000,30.9,31.8,30.8,31.2,7292.9,0
+AMBR.US,D,20191101,000000,31.2,32,30.9,31.1,7254.3,0
+AMBR.US,D,20191104,000000,31,31.2,30.8,30.9,4522.3,0
+AMBR.US,D,20191105,000000,30.8,31.6,30.8,31.3,4175.7,0
+AMBR.US,D,20191106,000000,31.1,31.6,30.6,31,8479.6,0
+AMBR.US,D,20191107,000000,30.8,31.3,30.6,30.7,8437.9,0
+AMBR.US,D,20191108,000000,30.801,32,30.749,31.6,8837.2,0
+AMBR.US,D,20191111,000000,31.5,32.6,31.5,32.2,7615.2,0
+AMBR.US,D,20191112,000000,32.001,34.7,32.001,34.4,12020.6,0
+AMBR.US,D,20191113,000000,34,36.1,34,35.2,14625.8,0
+AMBR.US,D,20191114,000000,35,35.2,31.7,32.2,15572.8,0
+AMBR.US,D,20191115,000000,31.9,33,31.9,32.6,12536.4,0
+AMBR.US,D,20191118,000000,32.6,33.5,31.7,33,14282.6,0
+AMBR.US,D,20191119,000000,32.9,33.5,32.1,32.5,8478.5,0
+AMBR.US,D,20191120,000000,32.2,33,32,32.8,8315.4,0
+AMBR.US,D,20191121,000000,32.5,32.5,31,32.2,7612.3,0
+AMBR.US,D,20191122,000000,32,33.4,31.9,33.2,5504.4,0
+AMBR.US,D,20191125,000000,33.5,33.5,31.6,31.8,13113.7,0
+AMBR.US,D,20191126,000000,31.8,33.5,31.8,32.2,8781.9,0
+AMBR.US,D,20191127,000000,32,32.8,31.473,32.3,13519.6,0
+AMBR.US,D,20191129,000000,32.2,32.5,31.2,32.4,4506.2,0
+AMBR.US,D,20191202,000000,32.3,32.899,31.4,31.9,5591.5,0
+AMBR.US,D,20191203,000000,31.6,32.5,31.2,32.5,10311.1,0
+AMBR.US,D,20191204,000000,32.8,33,31.4,32.7,32004,0
+AMBR.US,D,20191205,000000,33.1,33.7,32.198,32.6,15855.2,0
+AMBR.US,D,20191206,000000,32.7,33.8,32.378,33,5732.1,0
+AMBR.US,D,20191209,000000,32.9,33.29,32,33,5416.7,0
+AMBR.US,D,20191210,000000,32.9,33.2,32.1,33.2,4875.4,0
+AMBR.US,D,20191211,000000,33,33.2,31.8,32,5273.9,0
+AMBR.US,D,20191212,000000,31.8,32.1,31,31.7,13306.6,0
+AMBR.US,D,20191213,000000,32,32.7,31.3,32.6,6520.2,0
+AMBR.US,D,20191216,000000,32.8,33.098,31.9,33.098,5371.7,0
+AMBR.US,D,20191217,000000,32.5,33.2,32.2,32.7,14946,0
+AMBR.US,D,20191218,000000,33,33.3,32.1,33,18322.7,0
+AMBR.US,D,20191219,000000,32.8,33.3,31.5,32.6,27415.9,0
+AMBR.US,D,20191220,000000,32.7,33.2,31.8,33,11615,0
+AMBR.US,D,20191223,000000,33,34.4,31.8,33.7,25106.6,0
+AMBR.US,D,20191224,000000,33.8,34.4,32.7,34.1,16901,0
+AMBR.US,D,20191226,000000,34.3,35,34,34.9,17036.9,0
+AMBR.US,D,20191227,000000,34.6,35,33.7,34.2,21989.6,0
+AMBR.US,D,20191230,000000,34.5,34.641,31.8,32,32699.7,0
+AMBR.US,D,20191231,000000,32,33.1,31.3,32.2,20917.2,0
+AMBR.US,D,20200102,000000,32.4,32.9,32,32.4,5687,0
+AMBR.US,D,20200103,000000,32.5,33.1,32.3,32.9,7726.3,0
+AMBR.US,D,20200106,000000,32.9,33.5,32.6,33,6532.8,0
+AMBR.US,D,20200107,000000,33.1,33.8,32.9,33.1,9130.3,0
+AMBR.US,D,20200108,000000,33.1,33.5,32.6,32.8,4258.7,0
+AMBR.US,D,20200109,000000,32.6,33.3,32,32.4,9228.7,0
+AMBR.US,D,20200110,000000,32.4,33.8,32.4,33,7536.4,0
+AMBR.US,D,20200113,000000,33,33.9,32.6,33,15723.1,0
+AMBR.US,D,20200114,000000,32.8,33.8,32.6,33.1,9489.9,0
+AMBR.US,D,20200115,000000,33.5,34.5,32.6,33.1,9344.8,0
+AMBR.US,D,20200116,000000,32.9,38.5,32.9,35.8,134531.4,0
+AMBR.US,D,20200117,000000,38,38.5,36.4,37.4,53459.1,0
+AMBR.US,D,20200121,000000,38.1,39.3,36.2,36.9,52202.6,0
+AMBR.US,D,20200122,000000,36.8,37.3,35.1,36.2,30469.2,0
+AMBR.US,D,20200123,000000,36,36.295,34.5,36,15359.1,0
+AMBR.US,D,20200124,000000,35.8,36.5,34,35.6,27454.3,0
+AMBR.US,D,20200127,000000,35.5,35.8,30.1,30.1,31788.6,0
+AMBR.US,D,20200128,000000,30.3,35.5,30.3,34.1,30913.3,0
+AMBR.US,D,20200129,000000,34.9,35.8,32.8,34.7,37947.1,0
+AMBR.US,D,20200130,000000,34,36.7,34,35.3,32753,0
+AMBR.US,D,20200131,000000,35.1,37.4,35.1,37.2,17955.6,0
+AMBR.US,D,20200203,000000,36.5,39.5,36.1,39.1,23484.1,0
+AMBR.US,D,20200204,000000,38.9,41.1,36.9,36.9,48850.6,0
+AMBR.US,D,20200205,000000,36.6,38,34.6,34.9,31030.2,0
+AMBR.US,D,20200206,000000,34.8,36.6,34.8,35.5,8766.7,0
+AMBR.US,D,20200207,000000,35.1,38.5,34.75,38.2,24543.8,0
+AMBR.US,D,20200210,000000,38,38.7,35.4,37.8,15617.2,0
+AMBR.US,D,20200211,000000,37.6,39,37.165,37.7,11793.1,0
+AMBR.US,D,20200212,000000,37.6,38.5,37,37.2,6749.6,0
+AMBR.US,D,20200213,000000,37.6,37.6,35.5,36.6,15129.6,0
+AMBR.US,D,20200214,000000,36.6,37.4,35.8,36.8,14110.5,0
+AMBR.US,D,20200218,000000,36.8,39.05,36.3,38.8,27010.3,0
+AMBR.US,D,20200219,000000,38.9,43,37.6,43,66239.5,0
+AMBR.US,D,20200220,000000,42.6,46,42.2,45,40684.9,0
+AMBR.US,D,20200221,000000,46.5,46.5,42.2,43.4,19481.6,0
+AMBR.US,D,20200224,000000,42.9,45,41.5,45,13385.6,0
+AMBR.US,D,20200225,000000,47,47,44.8,45.1,16334.8,0
+AMBR.US,D,20200226,000000,44.7,47.9,44,46.6,21713.7,0
+AMBR.US,D,20200227,000000,47,48.8,46,47.9,25722.3,0
+AMBR.US,D,20200228,000000,48.3,51.8,48,51.8,36307.6,0
+AMBR.US,D,20200302,000000,52.5,54.9,42.7,45.3,46059.5,0
+AMBR.US,D,20200303,000000,45.5,48.3,45.5,47.8,21219.2,0
+AMBR.US,D,20200304,000000,47.8,49.2,44.4,45.1,32368.5,0
+AMBR.US,D,20200305,000000,46,52,45.1,49.8,45223.4,0
+AMBR.US,D,20200306,000000,49.45,50.8,48.126,49.6,26543.5,0
+AMBR.US,D,20200309,000000,47.4,49.5,47.039,48.5,40564.8,0
+AMBR.US,D,20200310,000000,48.5,51.9,47.2,51.3,53114.6,0
+AMBR.US,D,20200311,000000,51.4,51.799,48.6,49.9,63289.3,0
+AMBR.US,D,20200312,000000,48.2,49,46,46.6,71949.6,0
+AMBR.US,D,20200313,000000,47.4,50.7,46,48.4,46358.3,0
+AMBR.US,D,20200316,000000,47,47.8,46.092,47.2,32673,0
+AMBR.US,D,20200317,000000,46.6,48,43.1,47.5,52851.7,0
+AMBR.US,D,20200318,000000,46.8,47.5,45.3,46.5,20480.6,0
+AMBR.US,D,20200319,000000,46,46.7,42.3,43.5,46568.1,0
+AMBR.US,D,20200320,000000,44,44,41.2,42.4,42798.4,0
+AMBR.US,D,20200323,000000,42.7,42.7,38.55,39.6,38771,0
+AMBR.US,D,20200324,000000,41,42.5,40.8,42.5,31564,0
+AMBR.US,D,20200325,000000,42.5,45.9,42,45.4,26761.6,0
+AMBR.US,D,20200326,000000,45.5,46.4,43.973,44.9,34271,0
+AMBR.US,D,20200327,000000,45,45.8,43.3,44.6,21835.4,0
+AMBR.US,D,20200330,000000,44,45.5,44,44.8,22948.6,0
+AMBR.US,D,20200331,000000,44,47.6,43.5,47.2,37747.5,0
+AMBR.US,D,20200401,000000,47.2,47.3,44,45.4,21738.1,0
+AMBR.US,D,20200402,000000,45.3,46.7,43.601,44.3,19141.9,0
+AMBR.US,D,20200403,000000,44.9,45.5,42.5,45.5,19840.9,0
+AMBR.US,D,20200406,000000,45.5,46,43.6,44.1,19467.1,0
+AMBR.US,D,20200407,000000,44.7,44.8,43.3,44.8,17695.1,0
+AMBR.US,D,20200408,000000,44.7,45.9,43.1,44.1,16857.1,0
+AMBR.US,D,20200409,000000,45.8,45.8,43.1,44.4,18214.1,0
+AMBR.US,D,20200413,000000,45,45,42.84,43.9,16678.7,0
+AMBR.US,D,20200414,000000,44,44.6,41.4,42.2,22796.7,0
+AMBR.US,D,20200415,000000,43,44.7,41.6,44,32576.9,0
+AMBR.US,D,20200416,000000,44,47,44,47,55319.5,0
+AMBR.US,D,20200417,000000,47,47,44.9,45.4,40913.3,0
+AMBR.US,D,20200420,000000,45.6,46.8,44.6,44.8,27440.2,0
+AMBR.US,D,20200421,000000,44.9,45,44.1,45,10904.7,0
+AMBR.US,D,20200422,000000,45.5,45.535,44.4,45.1,10143.4,0
+AMBR.US,D,20200423,000000,44.9,45.35,42.6,44.5,12232.4,0
+AMBR.US,D,20200424,000000,44,44.3,43.1,43.7,16827.8,0
+AMBR.US,D,20200427,000000,43.3,45,43.3,44,32947.7,0
+AMBR.US,D,20200428,000000,44.5,44.5,43.6,43.7,13547.8,0
+AMBR.US,D,20200429,000000,43.8,44.1,43,43,9054.8,0
+AMBR.US,D,20200430,000000,42.8,44.2,42.8,43.7,11409.8,0
+AMBR.US,D,20200501,000000,43.2,44.9,43.2,44.5,32223.4,0
+AMBR.US,D,20200504,000000,44.8,45.5,44.373,45.2,30647.6,0
+AMBR.US,D,20200505,000000,45.3,45.5,44.4,45.5,24020.4,0
+AMBR.US,D,20200506,000000,45.2,46.4,44.5,46.1,35809.8,0
+AMBR.US,D,20200507,000000,46.5,47.1,45.5,46.6,41634,0
+AMBR.US,D,20200508,000000,46.4,47.5,45.7,47.4,31856.1,0
+AMBR.US,D,20200511,000000,47.5,48.5,46.1,48.2,40058.3,0
+AMBR.US,D,20200512,000000,48.7,48.7,45.75,46.7,38054.4,0
+AMBR.US,D,20200513,000000,47.1,47.9,46.35,47.1,26440.6,0
+AMBR.US,D,20200514,000000,47.3,49.1,46.6,48.6,36111.7,0
+AMBR.US,D,20200515,000000,48.9,50.5,48.1,50.5,38854.7,0
+AMBR.US,D,20200518,000000,50.7,52.8,50.4,52.7,56903.8,0
+AMBR.US,D,20200519,000000,51.7,55.2,51.6,55,68577.9,0
+AMBR.US,D,20200520,000000,55.5,55.7,50.7,51,40926.1,0
+AMBR.US,D,20200521,000000,50.2,55,49.5,54.1,54495.5,0
+AMBR.US,D,20200522,000000,54.8,54.8,50.8,53.9,68246.9,0
+AMBR.US,D,20200526,000000,53.284,56.9,52.3,54.7,150634.5,0
+AMBR.US,D,20200527,000000,55.8,56.2,51.35,52.9,86470.8,0
+AMBR.US,D,20200528,000000,54,54,49,49.9,52935.1,0
+AMBR.US,D,20200529,000000,50.4,53.1,49.9,52.1,78630,0
+AMBR.US,D,20200601,000000,51.3,53.9,51.3,52.3,49826.3,0
+AMBR.US,D,20200602,000000,53,53.9,52.1,53.6,22067.6,0
+AMBR.US,D,20200603,000000,53.5,54.1,52.5,53.4,48935.1,0
+AMBR.US,D,20200604,000000,53.5,55.2,53.4,53.8,58704.4,0
+AMBR.US,D,20200605,000000,54.2,57,54.2,57,241404.7,0
+AMBR.US,D,20200608,000000,58.3,59.9,55.2,56,82317.3,0
+AMBR.US,D,20200609,000000,56.4,56.4,54.299,55.8,46796.7,0
+AMBR.US,D,20200610,000000,55.7,55.7,52,53.1,185455.4,0
+AMBR.US,D,20200611,000000,52,55,51.5,53.5,33770,0
+AMBR.US,D,20200612,000000,54,55,53.1,54.7,44256.5,0
+AMBR.US,D,20200615,000000,54.5,55.9,53.15,55,63311.4,0
+AMBR.US,D,20200616,000000,54.8,56.1,53.794,55.2,98264.1,0
+AMBR.US,D,20200617,000000,55.7,55.7,53.673,54.5,41276.4,0
+AMBR.US,D,20200618,000000,54.1,54.7,52.8,53.3,47468.6,0
+AMBR.US,D,20200619,000000,54,54,52.3,52.8,106853.8,0
+AMBR.US,D,20200622,000000,53.8,53.8,52.5,52.5,42071.8,0
+AMBR.US,D,20200623,000000,52.5,53.1,52,52.7,58451.6,0
+AMBR.US,D,20200624,000000,52.9,53.4,51.9,52.8,70763.1,0
+AMBR.US,D,20200625,000000,52.8,53.1,52.2,52.9,40677.3,0
+AMBR.US,D,20200626,000000,52.9,53.9,52.55,53,36765.4,0
+AMBR.US,D,20200629,000000,53.2,54.2,52.6,52.6,41838.5,0
+AMBR.US,D,20200630,000000,52.9,53.7,52.6,53.3,43706.5,0
+AMBR.US,D,20200701,000000,53.5,53.7,52.8,53.3,30385.3,0
+AMBR.US,D,20200702,000000,53.3,54.5,53.3,53.7,39710,0
+AMBR.US,D,20200706,000000,54,55.799,53.7,54.2,56262.4,0
+AMBR.US,D,20200707,000000,54.2,54.7,52.9,53.3,35244.4,0
+AMBR.US,D,20200708,000000,53.9,54.4,53,54.4,48717.9,0
+AMBR.US,D,20200709,000000,54.6,55.827,54,54.5,80386,0
+AMBR.US,D,20200710,000000,54.7,57.5,53.6,57.1,73013.3,0
+AMBR.US,D,20200713,000000,58.3,58.393,52.6,53.4,89856,0
+AMBR.US,D,20200714,000000,53.4,53.9,52.2,53,45566.1,0
+AMBR.US,D,20200715,000000,53.2,54.7,52.75,54.3,48134.1,0
+AMBR.US,D,20200716,000000,54.2,54.2,52.75,53.8,52926.3,0
+AMBR.US,D,20200717,000000,54,56.65,53,55.5,197903.2,0
+AMBR.US,D,20200720,000000,55.5,56.6,55.4,56.3,74560.1,0
+AMBR.US,D,20200721,000000,56.5,64.3,56.35,61.2,553641,0
+AMBR.US,D,20200722,000000,61,62.873,59.7,60.8,80793.7,0
+AMBR.US,D,20200723,000000,61.7,61.7,59.1,61.2,71914.6,0
+AMBR.US,D,20200724,000000,61,61.9,59.8,61.4,47159.6,0
+AMBR.US,D,20200727,000000,62.2,62.2,59.7,60.2,54154.3,0
+AMBR.US,D,20200728,000000,60.4,61.7,60.1,61.5,60998.6,0
+AMBR.US,D,20200729,000000,62.6,69.6,62,67.3,237829.6,0
+AMBR.US,D,20200730,000000,68.4,70.4,64.3,65.5,280233,0
+AMBR.US,D,20200731,000000,65.9,72.9,65.4,72.6,170543.8,0
+AMBR.US,D,20200803,000000,73.8,81.9,72.7,78.6,233969.9,0
+AMBR.US,D,20200804,000000,80,84.85,77.5,84.2,162224.3,0
+AMBR.US,D,20200805,000000,84,84,78.4,79.9,105236,0
+AMBR.US,D,20200806,000000,80,80.9,77.8,79.9,142119.7,0
+AMBR.US,D,20200807,000000,77.9,79,73.1,78,81966.8,0
+AMBR.US,D,20200810,000000,77.6,79.2,76.2,78.3,65440.8,0
+AMBR.US,D,20200811,000000,79.1,80.9,77.1,77.8,117674.6,0
+AMBR.US,D,20200812,000000,78.8,81.9,77.8,80.1,131823.2,0
+AMBR.US,D,20200813,000000,80,81.4,78.2,79.5,82340.2,0
+AMBR.US,D,20200814,000000,80,83.2,78.55,79.6,144726.5,0
+AMBR.US,D,20200817,000000,80.9,85.4,80.7,85.3,108972.3,0
+AMBR.US,D,20200818,000000,85.8,92.7,84.6,92.7,164416.4,0
+AMBR.US,D,20200819,000000,93.5,95.7,89.05,90.1,257712.7,0
+AMBR.US,D,20200820,000000,89.1,91.5,86.5,88.9,161695.2,0
+AMBR.US,D,20200821,000000,90,93,88.5,89.5,164830.5,0
+AMBR.US,D,20200824,000000,92.2,100,87.8,99.9,303303.3,0
+AMBR.US,D,20200825,000000,99.9,101.3,96.3,98.7,135976.6,0
+AMBR.US,D,20200826,000000,98.5,102.2,98.375,99.1,183219.4,0
+AMBR.US,D,20200827,000000,98.8,101.1,95.5,98.2,167538.3,0
+AMBR.US,D,20200828,000000,98.1,99.5,94.3,96.3,146666.8,0
+AMBR.US,D,20200831,000000,97.9,98.65,95.2,95.7,155198.1,0
+AMBR.US,D,20200901,000000,96,100.9,96,100.3,208676,0
+AMBR.US,D,20200902,000000,98.5,98.9,83,87.8,350546.9,0
+AMBR.US,D,20200903,000000,94.4,94.5,78.8,82.5,444360.6,0
+AMBR.US,D,20200904,000000,81,82,75,78.8,161047,0
+AMBR.US,D,20200908,000000,78.6,78.6,71.4,76,247402.8,0
+AMBR.US,D,20200909,000000,77.9,80.9,75.752,80.2,268961.8,0
+AMBR.US,D,20200910,000000,81.8,82.2,77,77.5,194314.8,0
+AMBR.US,D,20200911,000000,78,79.5,75.6,77.6,225137,0
+AMBR.US,D,20200914,000000,78.45,80.6,76.9,78.9,107753.4,0
+AMBR.US,D,20200915,000000,79.4,80.95,77.5,80.7,108076,0
+AMBR.US,D,20200916,000000,81.3,81.3,78,78.4,59096.1,0
+AMBR.US,D,20200917,000000,77.5,78.2,76.1,77.4,135770.5,0
+AMBR.US,D,20200918,000000,78.1,79.59,77.5,78.6,104792.7,0
+AMBR.US,D,20200921,000000,77.8,78.6,73.4,74.6,76050.8,0
+AMBR.US,D,20200922,000000,75.2,76.6,73.85,75.4,61192.9,0
+AMBR.US,D,20200923,000000,74.9,75.5,71.9,72.8,70541.6,0
+AMBR.US,D,20200924,000000,71.51,72.041,63.9,64.3,186860.9,0
+AMBR.US,D,20200925,000000,65,65.4,61,65.1,167971.7,0
+AMBR.US,D,20200928,000000,65.7,67,65.2,66,98552.9,0
+AMBR.US,D,20200929,000000,65.8,68.9,65.3,67.4,106476.1,0
+AMBR.US,D,20200930,000000,67.7,68.85,65.9,66.7,82421.7,0
+AMBR.US,D,20201001,000000,66.8,69.5,65.2,68.9,80838,0
+AMBR.US,D,20201002,000000,66.6,70.3,66.1,69.1,91755.8,0
+AMBR.US,D,20201005,000000,69.2,69.4,66.5,67.9,51017.2,0
+AMBR.US,D,20201006,000000,69.8,72,68.4,71.2,79650,0
+AMBR.US,D,20201007,000000,72.3,74.2,71.5,72.1,73172.4,0
+AMBR.US,D,20201008,000000,72.8,73.1,71.573,72.8,53552.5,0
+AMBR.US,D,20201009,000000,73.3,76.7,72.75,75.9,151788.9,0
+AMBR.US,D,20201012,000000,75.5,77.1,74.2,76.6,86807,0
+AMBR.US,D,20201013,000000,77,78,74.9,76.3,119517.1,0
+AMBR.US,D,20201014,000000,77.4,79.8,77,78.65,50704,0
+AMBR.US,D,20201015,000000,76.1,80.2,75.5,79.1,89406,0
+AMBR.US,D,20201016,000000,80.1,84.7,79.1,82.8,94808.3,0
+AMBR.US,D,20201019,000000,83.9,84.7,81.5,82.1,55507.9,0
+AMBR.US,D,20201020,000000,82.8,84.9,82.361,84.7,49558.4,0
+AMBR.US,D,20201021,000000,84.4,86.5,83.7,85.2,65422.2,0
+AMBR.US,D,20201022,000000,85.3,85.8,84.01,85.1,70852,0
+AMBR.US,D,20201023,000000,85,85.2,83.5,85.1,34734.4,0
+AMBR.US,D,20201026,000000,84.4,84.995,82.9,84.1,58498.2,0
+AMBR.US,D,20201027,000000,83.7,84.4,83,84.2,61524.8,0
+AMBR.US,D,20201028,000000,84,84.4,81.7,83.6,76730.1,0
+AMBR.US,D,20201029,000000,85.5,85.5,80.7,82.1,61579.3,0
+AMBR.US,D,20201030,000000,81.3,82,78.6,79.7,64597.5,0
+AMBR.US,D,20201102,000000,80.8,80.8,75.35,76,50412.9,0
+AMBR.US,D,20201103,000000,76.1,77.5,75.2,76.8,54447.9,0
+AMBR.US,D,20201104,000000,77.3,78.9,76.1,78.9,51470.1,0
+AMBR.US,D,20201105,000000,80.2,80.2,75.5,76.3,107724.6,0
+AMBR.US,D,20201106,000000,76.2,78.5,74.6,78.2,78752.9,0
+AMBR.US,D,20201109,000000,79.5,79.5,74.55,75.5,138452.6,0
+AMBR.US,D,20201110,000000,75.4,76,70.8,70.9,55880.1,0
+AMBR.US,D,20201111,000000,71,74.2,71,73.8,100115.9,0
+AMBR.US,D,20201112,000000,74.6,78.1,73.557,74.4,73044.6,0
+AMBR.US,D,20201113,000000,75.3,76.1,72.7,74.2,70072,0
+AMBR.US,D,20201116,000000,74.4,76.1,72.8,73.1,72323.9,0
+AMBR.US,D,20201117,000000,72.6,75.1,72,74.2,60570.7,0
+AMBR.US,D,20201118,000000,74.2,75.4,73.9,74.1,40955.5,0
+AMBR.US,D,20201119,000000,74.5,75.5,74.2,74.8,35726.5,0
+AMBR.US,D,20201120,000000,75,76.4,74.8,75.6,53115.3,0
+AMBR.US,D,20201123,000000,76.1,77.5,74,75,89757.1,0
+AMBR.US,D,20201124,000000,76.9,78.5,66.1,66.7,124582.9,0
+AMBR.US,D,20201125,000000,67.7,73.4,67.7,72.4,101913.3,0
+AMBR.US,D,20201127,000000,73,74.4,72.3,72.4,82389,0
+AMBR.US,D,20201130,000000,72.5,73.2,68.1,71.9,213641.2,0
+AMBR.US,D,20201201,000000,72.1,73,70.3,71.4,56299.6,0
+AMBR.US,D,20201202,000000,71.4,73.3,70.9,73,60248.8,0
+AMBR.US,D,20201203,000000,72.9,74,71.7,73.3,54520.2,0
+AMBR.US,D,20201204,000000,70.1,73.7,69.9,70.1,52859.2,0
+AMBR.US,D,20201207,000000,70.2,72.6,69.35,71.9,99182.5,0
+AMBR.US,D,20201208,000000,72,73.011,70.1,70.3,64482.4,0
+AMBR.US,D,20201209,000000,70.3,75.9,70.3,73.6,108921,0
+AMBR.US,D,20201210,000000,74.2,75.7,72.2,75,45631.5,0
+AMBR.US,D,20201211,000000,75,75.75,73.901,74.9,53054.7,0
+AMBR.US,D,20201214,000000,75.3,75.7,72,73.5,62337.2,0
+AMBR.US,D,20201215,000000,73.5,74.3,71.8,73.5,44943.6,0
+AMBR.US,D,20201216,000000,74.5,75.2,72.804,75.2,49508.7,0
+AMBR.US,D,20201217,000000,75.5,75.5,73.9,74.3,52703,0
+AMBR.US,D,20201218,000000,74.5,83.5,74.4,79.4,193230.1,0
+AMBR.US,D,20201221,000000,78.2,84.6,78.2,84.6,177600,0
+AMBR.US,D,20201222,000000,85,85.3,81,81.9,100579.4,0
+AMBR.US,D,20201223,000000,84.1,86,81.7,85.6,120200.9,0
+AMBR.US,D,20201224,000000,86,87,82.5,84.8,81574.3,0
+AMBR.US,D,20201228,000000,85.1,86.5,81.7,82.4,84627.9,0
+AMBR.US,D,20201229,000000,84,86,83,84.7,79019.3,0
+AMBR.US,D,20201230,000000,85.2,91.1,84.6,87.3,200797.5,0
+AMBR.US,D,20201231,000000,87.5,88.8,82.2,85.4,206507,0
+AMBR.US,D,20210104,000000,86.4,86.4,77,78.5,132316.1,0
+AMBR.US,D,20210105,000000,79.9,83,78.9,82,126723,0
+AMBR.US,D,20210106,000000,82.35,83.5,81.4,82.2,69194.4,0
+AMBR.US,D,20210107,000000,81.9,84.6,81.8,83.9,91698.5,0
+AMBR.US,D,20210108,000000,83.6,89,83.5,88.9,124376.5,0
+AMBR.US,D,20210111,000000,89.9,94.7,88.4,89.3,124702,0
+AMBR.US,D,20210112,000000,89.4,93.6,89.3,93.5,139019.1,0
+AMBR.US,D,20210113,000000,94.2,107.5,93.352,107,406565.6,0
+AMBR.US,D,20210114,000000,112,120.1,110,119.8,463319.7,0
+AMBR.US,D,20210115,000000,122.8,123.2,115.8,117.9,242072.1,0
+AMBR.US,D,20210119,000000,122.2,149.699,122,139,495784.3,0
+AMBR.US,D,20210120,000000,141.4,143.2,128.6,133.7,456948.3,0
+AMBR.US,D,20210121,000000,131.7,132.5,126.13,131.9,214033.8,0
+AMBR.US,D,20210122,000000,130,144.3,129.8,133.3,258692,0
+AMBR.US,D,20210125,000000,133.8,140.299,128.2,139.6,639284.5,0
+AMBR.US,D,20210126,000000,155,155,137.9,144.4,397098.9,0
+AMBR.US,D,20210127,000000,133.15,153.1,130.223,144.9,248209.1,0
+AMBR.US,D,20210128,000000,145,147.6,138.406,141.8,174446.6,0
+AMBR.US,D,20210129,000000,141.8,149.9,139.3,141.7,133826,0
+AMBR.US,D,20210201,000000,143.9,184.5,143.1,179.8,587070.2,0
+AMBR.US,D,20210202,000000,174.9,180,167,169.4,274581.6,0
+AMBR.US,D,20210203,000000,169,179,160.4,166,193837.4,0
+AMBR.US,D,20210204,000000,168.2,176,163,168.5,209941.2,0
+AMBR.US,D,20210205,000000,166.7,176.45,164.277,174.6,234430.4,0
+AMBR.US,D,20210208,000000,180,186,172.4,183,452319.3,0
+AMBR.US,D,20210209,000000,186,187.6,178.2,180,202449,0
+AMBR.US,D,20210210,000000,181,183.3,164.3,175.9,184145.4,0
+AMBR.US,D,20210211,000000,178.5,191,167.2,176.1,269900,0
+AMBR.US,D,20210212,000000,175.9,180.5,170,175.1,66824,0
+AMBR.US,D,20210216,000000,180.2,182.2,170.4,172.5,123883.8,0
+AMBR.US,D,20210217,000000,173,177.7,165.3,165.7,82497.2,0
+AMBR.US,D,20210218,000000,159.9,166,155.1,160.8,199287.8,0
+AMBR.US,D,20210219,000000,162.6,169.6,160,162.5,112536.3,0
+AMBR.US,D,20210222,000000,156,158.8,134.2,135.9,205276.6,0
+AMBR.US,D,20210223,000000,133.8,140,122.6,138.2,348985.2,0
+AMBR.US,D,20210224,000000,134.3,141.1,130.9,139,178718.5,0
+AMBR.US,D,20210225,000000,142,152.7,141.5,150.4,264446.4,0
+AMBR.US,D,20210226,000000,147.9,152.1,140.1,147.1,189325.2,0
+AMBR.US,D,20210301,000000,150,166.8,147.8,165.8,112120.9,0
+AMBR.US,D,20210302,000000,161.8,164,153,161.3,138686.2,0
+AMBR.US,D,20210303,000000,160,161,141.6,142.7,80264.9,0
+AMBR.US,D,20210304,000000,138.7,142.5,127.7,135.4,219296.9,0
+AMBR.US,D,20210305,000000,137.3,141.1,120.9,140.5,108497.9,0
+AMBR.US,D,20210308,000000,133.2,137.8,130.45,136.5,133888.1,0
+AMBR.US,D,20210309,000000,138,155.1,137.9,151.1,119392.1,0
+AMBR.US,D,20210310,000000,153.7,158.3,142.3,143,195253,0
+AMBR.US,D,20210311,000000,148.6,152.5,144.6,146.1,101148.8,0
+AMBR.US,D,20210312,000000,140,143.2,134.8,142.9,52053.6,0
+AMBR.US,D,20210315,000000,140,146.6,135.609,136.5,35644.3,0
+AMBR.US,D,20210316,000000,138,145.9,138,141,51515.4,0
+AMBR.US,D,20210317,000000,137.9,137.9,130.8,131.1,117775.5,0
+AMBR.US,D,20210318,000000,130,133.35,127.1,129.5,124109.9,0
+AMBR.US,D,20210319,000000,132,137,128.6,135,51748.6,0
+AMBR.US,D,20210322,000000,135.6,135.7,130.5,133.5,54941.5,0
+AMBR.US,D,20210323,000000,133.5,133.9,129,130,42447.8,0
+AMBR.US,D,20210324,000000,130,131.6,113,113.2,129616.8,0
+AMBR.US,D,20210325,000000,115.3,121,112.3,116.7,142606.3,0
+AMBR.US,D,20210326,000000,115.8,118.6,106.2,111.5,99625.2,0
+AMBR.US,D,20210329,000000,112.3,116.3,111.8,114.1,71197,0
+AMBR.US,D,20210330,000000,113.4,118.8,112,117.5,46113.7,0
+AMBR.US,D,20210331,000000,118.5,120.9,117.5,117.7,84923.9,0
+AMBR.US,D,20210401,000000,122.9,128,122.9,124.2,39186.7,0
+AMBR.US,D,20210405,000000,125.1,125.1,117.5,119.7,24916.8,0
+AMBR.US,D,20210406,000000,119.7,124.8,119.7,121.6,18887.8,0
+AMBR.US,D,20210407,000000,119.2,123.2,119,119.8,30007.3,0
+AMBR.US,D,20210408,000000,122.2,124.7,118.348,121.1,32621.8,0
+AMBR.US,D,20210409,000000,121.2,121.4,116.3,117.5,32902.8,0
+AMBR.US,D,20210412,000000,117.5,117.5,108.1,109.5,25491.8,0
+AMBR.US,D,20210413,000000,110,118.8,110,117.6,37636.2,0
+AMBR.US,D,20210414,000000,118.6,121.173,116.9,118.4,32891,0
+AMBR.US,D,20210415,000000,115.359,119.5,110.6,111,55545.4,0
+AMBR.US,D,20210416,000000,112.1,120.9,111,119.3,58081.8,0
+AMBR.US,D,20210419,000000,119.2,127.6,118.65,124.5,131906.2,0
+AMBR.US,D,20210420,000000,123.1,125.6,118.6,124.2,161251.3,0
+AMBR.US,D,20210421,000000,124.2,132.1,120.501,131.9,89425.9,0
+AMBR.US,D,20210422,000000,131.9,134.7,126.3,132.7,104254,0
+AMBR.US,D,20210423,000000,133.4,136,130.1,135.3,40676.2,0
+AMBR.US,D,20210426,000000,133.8,135,123.8,128.7,50250.8,0
+AMBR.US,D,20210427,000000,129.1,134.5,127.6,130.3,61689.2,0
+AMBR.US,D,20210428,000000,130.7,134.5,126.7,133,57138.1,0
+AMBR.US,D,20210429,000000,134.2,134.2,127.5,128.3,65789.9,0
+AMBR.US,D,20210430,000000,127,129.9,123.7,129,45602.6,0
+AMBR.US,D,20210503,000000,129.2,129.4,120.2,122.2,44274.6,0
+AMBR.US,D,20210504,000000,121,126.3,120.3,124.7,59104.5,0
+AMBR.US,D,20210505,000000,125.2,128,123.9,127.1,36122.6,0
+AMBR.US,D,20210506,000000,127,127.6,121.6,125.9,47862.4,0
+AMBR.US,D,20210507,000000,125,128.4,121,121.4,61504.3,0
+AMBR.US,D,20210510,000000,120.6,120.6,106.7,106.8,85705.4,0
+AMBR.US,D,20210511,000000,97.7,107.7,97.301,107.6,84810.8,0
+AMBR.US,D,20210512,000000,106.1,110.4,106,107.8,44741.1,0
+AMBR.US,D,20210513,000000,108.3,110,100.897,103.2,33707.7,0
+AMBR.US,D,20210514,000000,105.8,110.6,104.1,109.6,51774,0
+AMBR.US,D,20210517,000000,109.1,111,108.3,110.6,64816.5,0
+AMBR.US,D,20210518,000000,111.3,117.1,111.3,113.2,72380.2,0
+AMBR.US,D,20210519,000000,112.3,117.7,112.1,117.4,26304.8,0
+AMBR.US,D,20210520,000000,118.8,119.7,118.007,119,16566.2,0
+AMBR.US,D,20210521,000000,120.2,121.6,117.5,120.1,29187.1,0
+AMBR.US,D,20210524,000000,119.25,121.5,115,119.4,31461.7,0
+AMBR.US,D,20210525,000000,122.2,123.3,111.6,112.6,105652.7,0
+AMBR.US,D,20210526,000000,117.2,118.1,111.4,115.1,60994.5,0
+AMBR.US,D,20210527,000000,115.1,117.1,107.5,109.5,88298.3,0
+AMBR.US,D,20210528,000000,110.5,116.05,110.5,113.7,56903.7,0
+AMBR.US,D,20210601,000000,115.4,118.4,111.7,118,37169.3,0
+AMBR.US,D,20210602,000000,117.7,118.1,115.2,117.6,24560,0
+AMBR.US,D,20210603,000000,115.3,115.979,111.8,112.4,38533.3,0
+AMBR.US,D,20210604,000000,112.4,113.9,111.5,113.5,28891.3,0
+AMBR.US,D,20210607,000000,113.1,113.2,110.992,111.8,26758.8,0
+AMBR.US,D,20210608,000000,111.4,112.5,108.5,109.2,24824.2,0
+AMBR.US,D,20210609,000000,109.5,112.3,107.9,108.5,26631.4,0
+AMBR.US,D,20210610,000000,108.341,108.4,105.9,106.6,20720.1,0
+AMBR.US,D,20210611,000000,107.1,111.2,106.6,109.8,22395,0
+AMBR.US,D,20210614,000000,109.8,112.3,107.2,107.5,13106.4,0
+AMBR.US,D,20210615,000000,106.4,107.9,103.4,104.3,22065.4,0
+AMBR.US,D,20210616,000000,104.5,110.6,103.8,109.8,36243.9,0
+AMBR.US,D,20210617,000000,110.9,113.411,108.7,110.5,34105.5,0
+AMBR.US,D,20210618,000000,110.6,115.6,110.6,114,45224.4,0
+AMBR.US,D,20210621,000000,112.8,113.4,104.4,105.9,52127.6,0
+AMBR.US,D,20210622,000000,105.7,108.1,104.9,107.5,33623.2,0
+AMBR.US,D,20210623,000000,109,110.699,107.5,109.2,18144.3,0
+AMBR.US,D,20210624,000000,109.8,111.309,108.4,110.1,10723.3,0
+AMBR.US,D,20210625,000000,111.2,117,110.8,112.5,36373,0
+AMBR.US,D,20210628,000000,112.5,116.4,112.5,115,28856.4,0
+AMBR.US,D,20210629,000000,114,114.289,108.4,110.4,27477.8,0
+AMBR.US,D,20210630,000000,110,110.9,106.6,110.4,35405.2,0
+AMBR.US,D,20210701,000000,110.8,111.4,106,108.6,13320.5,0
+AMBR.US,D,20210702,000000,106.5,109.3,106.5,108.6,26456.7,0
+AMBR.US,D,20210706,000000,106.9,110.7,105.55,108.3,36951.7,0
+AMBR.US,D,20210707,000000,108,108,88.7,89.2,62440.2,0
+AMBR.US,D,20210708,000000,88.1,88.1,80.1,82.5,73937.9,0
+AMBR.US,D,20210709,000000,85.5,89.5,82.7,83.6,40183.5,0
+AMBR.US,D,20210712,000000,83.3,85.3,82.7,84.7,33227.6,0
+AMBR.US,D,20210713,000000,84.7,86,81.6,86,99723.4,0
+AMBR.US,D,20210714,000000,86.5,87,78.75,79.8,39628.2,0
+AMBR.US,D,20210715,000000,79.8,81,75,78.2,54873.9,0
+AMBR.US,D,20210716,000000,78.8,79.7,76.5,78.3,125217.6,0
+AMBR.US,D,20210719,000000,78,78.9,74.2,77.2,58852,0
+AMBR.US,D,20210720,000000,76.8,78.2,72.2,77.1,80251.8,0
+AMBR.US,D,20210721,000000,77.5,83.3,76.7,80.6,18397,0
+AMBR.US,D,20210722,000000,81.2,83.5,79.05,79.6,19123,0
+AMBR.US,D,20210723,000000,78.7,80.8,72.3,74,53856.3,0
+AMBR.US,D,20210726,000000,70.2,72,61,63.4,131231.5,0
+AMBR.US,D,20210727,000000,59.4,60.1,48.5,53,215804,0
+AMBR.US,D,20210728,000000,55,62.3,54.701,57,129734,0
+AMBR.US,D,20210729,000000,56.4,59.5,52,56.5,138007.2,0
+AMBR.US,D,20210730,000000,55.5,56.9,53.6,56.6,28535.6,0
+AMBR.US,D,20210802,000000,56.8,56.917,52.1,54.8,31233.1,0
+AMBR.US,D,20210803,000000,54.3,54.3,50.2,51.5,52372.5,0
+AMBR.US,D,20210804,000000,51.5,53.6,50.4,51.3,100026.2,0
+AMBR.US,D,20210805,000000,51,52.2,49.7,50.1,35765.5,0
+AMBR.US,D,20210806,000000,50.2,51.9,49.7,51.3,21784.1,0
+AMBR.US,D,20210809,000000,50.9,52.1,50.3,51.5,33317.5,0
+AMBR.US,D,20210810,000000,52.3,52.3,48.5,48.9,33388,0
+AMBR.US,D,20210811,000000,48.9,49.1,44.95,46.9,102015.2,0
+AMBR.US,D,20210812,000000,46.2,47.9,45.05,47,54296.8,0
+AMBR.US,D,20210813,000000,46.3,47.2,45,46.5,37386,0
+AMBR.US,D,20210816,000000,46.5,47.2,45,45.4,42071.9,0
+AMBR.US,D,20210817,000000,44.6,46.55,43.1,46,43294.1,0
+AMBR.US,D,20210818,000000,46.1,46.9,45,46,40410.9,0
+AMBR.US,D,20210819,000000,45,46,43.5,44.7,45765.2,0
+AMBR.US,D,20210820,000000,44.1,45.8,41.3,41.6,34309.5,0
+AMBR.US,D,20210823,000000,41.8,43.6,41.6,42.5,35214.6,0
+AMBR.US,D,20210824,000000,43.8,47.8,43.8,46.3,58752.9,0
+AMBR.US,D,20210825,000000,50.4,53.9,49.1,49.7,151377,0
+AMBR.US,D,20210826,000000,50.8,51.922,49.35,49.9,42536.9,0
+AMBR.US,D,20210827,000000,49.8,49.878,47.7,48.6,22820.2,0
+AMBR.US,D,20210830,000000,49,49.6,46.4,48.3,15103.7,0
+AMBR.US,D,20210831,000000,49.8,51,47.6,48.1,22487.6,0
+AMBR.US,D,20210901,000000,48.2,55.3,48.2,55.2,49805.6,0
+AMBR.US,D,20210902,000000,56.8,58.5,53.4,54.3,100166.6,0
+AMBR.US,D,20210903,000000,53.9,54.6,49.6,51.7,30229.1,0
+AMBR.US,D,20210907,000000,53,55.7,52.9,53.4,26333.9,0
+AMBR.US,D,20210908,000000,53.4,54.45,50.2,50.4,20051.5,0
+AMBR.US,D,20210909,000000,48.3,59.1,48.1,56.2,115177.7,0
+AMBR.US,D,20210910,000000,56.2,57.368,53.6,54.5,44989.5,0
+AMBR.US,D,20210913,000000,54.2,54.2,51.3,52.6,24495.8,0
+AMBR.US,D,20210914,000000,51.7,52,49.2,49.9,15624.1,0
+AMBR.US,D,20210915,000000,49.1,54.2,46,49.5,58659,0
+AMBR.US,D,20210916,000000,48.4,51.4,46.92,50,30587,0
+AMBR.US,D,20210917,000000,50.8,50.9,49,50.2,37290.2,0
+AMBR.US,D,20210920,000000,48.8,50,48,48.9,24895.5,0
+AMBR.US,D,20210921,000000,49.3,54.7,48.7,52,62861.3,0
+AMBR.US,D,20210922,000000,52,55.9,50.6,55.8,34884.4,0
+AMBR.US,D,20210923,000000,55.8,58.3,55,56.5,82855.6,0
+AMBR.US,D,20210924,000000,61,62,56.4,59.1,261736.9,0
+AMBR.US,D,20210927,000000,59.1,60.6,57.5,60.1,71094.2,0
+AMBR.US,D,20210928,000000,60,60.5,58.5,60.5,57041.5,0
+AMBR.US,D,20210929,000000,60.6,62,53.1,54.7,80927.5,0
+AMBR.US,D,20210930,000000,55.4,56.8,53.2,55.3,26483.8,0
+AMBR.US,D,20211001,000000,54.9,55.7,52.701,55.2,39129.4,0
+AMBR.US,D,20211004,000000,54.6,56,52.9,55.3,48468.2,0
+AMBR.US,D,20211005,000000,55,59.564,53.1,58.3,50062.3,0
+AMBR.US,D,20211006,000000,56.1,59.5,56.1,58.4,42604.1,0
+AMBR.US,D,20211007,000000,57.6,61.3,57.1,60.6,50628.6,0
+AMBR.US,D,20211008,000000,59.2,65,59.2,62.7,83415.7,0
+AMBR.US,D,20211011,000000,59.4,65.4,59.4,62.5,62432.9,0
+AMBR.US,D,20211012,000000,62.9,65.9,61.001,63,71686.7,0
+AMBR.US,D,20211013,000000,63.1,64.5,62.8,64.1,33954.4,0
+AMBR.US,D,20211014,000000,63.9,65,61.5,63,41708.1,0
+AMBR.US,D,20211015,000000,63.8,66.1,62,65,83616.6,0
+AMBR.US,D,20211018,000000,68.4,71.1,66.8,69.5,135194.5,0
+AMBR.US,D,20211019,000000,70,75,69.6,74.4,85731.7,0
+AMBR.US,D,20211020,000000,72.6,75,69.4,70.4,123155.1,0
+AMBR.US,D,20211021,000000,69.6,73.4,68.1,70.9,41927.9,0
+AMBR.US,D,20211022,000000,70.3,72,69.3,69.3,25163.4,0
+AMBR.US,D,20211025,000000,70,71.45,69.3,70.6,34001.1,0
+AMBR.US,D,20211026,000000,69.9,71.3,68.5,71.2,65052.2,0
+AMBR.US,D,20211027,000000,69.8,70.8,68.5,69.7,28634.8,0
+AMBR.US,D,20211028,000000,69.02,69.8,68.2,68.8,32370.3,0
+AMBR.US,D,20211029,000000,68.7,68.9,66.8,68.9,35841.4,0
+AMBR.US,D,20211101,000000,68.3,73.25,67.801,70.8,33860.3,0
+AMBR.US,D,20211102,000000,71,76.3,70.2,71.6,104438.3,0
+AMBR.US,D,20211103,000000,71.6,73.6,68.7,69.4,47164.6,0
+AMBR.US,D,20211104,000000,69.4,69.7,68.2,69,27249.1,0
+AMBR.US,D,20211105,000000,69.1,69.7,67.9,68.8,25796.2,0
+AMBR.US,D,20211108,000000,69,70.5,68.2,69,24100.9,0
+AMBR.US,D,20211109,000000,67.9,70.45,67.2,68.8,15915.6,0
+AMBR.US,D,20211110,000000,67.7,70.8,67.7,69.1,25062.1,0
+AMBR.US,D,20211111,000000,68,73.2,67.5,72.4,35539.2,0
+AMBR.US,D,20211112,000000,71.2,73.1,71.1,72.3,32434.9,0
+AMBR.US,D,20211115,000000,70.8,74.4,70,73.4,29043.8,0
+AMBR.US,D,20211116,000000,72.8,74.1,71.2,72.2,33045.2,0
+AMBR.US,D,20211117,000000,70,72.5,68.2,70.2,26800.4,0
+AMBR.US,D,20211118,000000,70,70.7,67.5,69.4,33961,0
+AMBR.US,D,20211119,000000,68.7,70.327,68.3,69.7,19178.1,0
+AMBR.US,D,20211122,000000,69.9,70.3,67.5,69.4,24933.6,0
+AMBR.US,D,20211123,000000,68.5,69.95,66.2,67.3,36120,0
+AMBR.US,D,20211124,000000,65.6,67.3,65,67.1,20047.2,0
+AMBR.US,D,20211126,000000,65.4,66.7,63.8,65,21167.4,0
+AMBR.US,D,20211129,000000,64.1,66.5,62.82,65,32541.4,0
+AMBR.US,D,20211130,000000,63.5,71.024,62.7,66.3,67282.5,0
+AMBR.US,D,20211201,000000,66.9,68.2,61.31,62,30125.5,0
+AMBR.US,D,20211202,000000,62.6,63.9,57.7,58.4,38516.5,0
+AMBR.US,D,20211203,000000,58.7,58.7,49.1,50.5,65537.6,0
+AMBR.US,D,20211206,000000,50.1,53,47.35,52.7,32078.8,0
+AMBR.US,D,20211207,000000,54,56.4,53.7,54.8,42866.1,0
+AMBR.US,D,20211208,000000,54.4,57.3,53.7,55.4,34189.4,0
+AMBR.US,D,20211209,000000,52.3,56.2,50.1,54.4,19490.3,0
+AMBR.US,D,20211210,000000,51.235,56,51.235,55.2,18230.2,0
+AMBR.US,D,20211213,000000,52.035,55.2,48.6,48.8,43926.6,0
+AMBR.US,D,20211214,000000,48.3,53.2,48.3,52,36558.8,0
+AMBR.US,D,20211215,000000,47.735,50.8,47.5,48.5,35571.2,0
+AMBR.US,D,20211216,000000,47.9,50.6,47.7,48.3,32079.6,0
+AMBR.US,D,20211217,000000,47.8,50.6,47.2,49.4,25698.2,0
+AMBR.US,D,20211220,000000,47.8,49.3,45.3,45.3,23060.5,0
+AMBR.US,D,20211221,000000,45.4,47.5,45.4,46.2,29679.3,0
+AMBR.US,D,20211222,000000,49.4,50.5,48.015,48.9,33113.6,0
+AMBR.US,D,20211223,000000,48.035,50.4,47.8,49.5,42017.9,0
+AMBR.US,D,20211227,000000,47.32,49.4,46.6,47.2,33152.4,0
+AMBR.US,D,20211228,000000,47.001,47.3,44,44,34331.1,0
+AMBR.US,D,20211229,000000,43.6,44,40.987,41.7,31679.6,0
+AMBR.US,D,20211230,000000,40.8,47,40.22,45.7,33138.7,0
+AMBR.US,D,20211231,000000,44.9,48.4,44.3,46.1,18190.1,0
+AMBR.US,D,20220103,000000,46.1,47.6,45.22,47,14914,0
+AMBR.US,D,20220104,000000,47.75,47.9,46.6,47.3,20587.1,0
+AMBR.US,D,20220105,000000,47,48,45.2,45.3,15749.2,0
+AMBR.US,D,20220106,000000,44.65,45.4,43.1,43.5,28253.8,0
+AMBR.US,D,20220107,000000,42.635,45,42.635,43.3,8355.9,0
+AMBR.US,D,20220110,000000,42.735,43.5,41.5,42.1,13024.5,0
+AMBR.US,D,20220111,000000,40.535,47,40.535,46.1,19779.8,0
+AMBR.US,D,20220112,000000,46.9,47.39,44.9,45.6,8237.9,0
+AMBR.US,D,20220113,000000,45.901,48.3,44.9,45.2,17514.5,0
+AMBR.US,D,20220114,000000,44.5,46.2,43.3,44.6,8537.1,0
+AMBR.US,D,20220118,000000,44.2,45.9,42.6,42.9,9973.8,0
+AMBR.US,D,20220119,000000,42.135,44.9,41.2,41.5,17600.5,0
+AMBR.US,D,20220120,000000,41.135,44.4,40.4,40.8,13891.8,0
+AMBR.US,D,20220121,000000,40.3,43.6,40,40.1,12173.5,0
+AMBR.US,D,20220124,000000,38.6,41.4,37.8,40.8,13129.4,0
+AMBR.US,D,20220125,000000,39.2,41,38.3,38.3,10305.2,0
+AMBR.US,D,20220126,000000,39.1,40,37.435,39.5,10886.6,0
+AMBR.US,D,20220127,000000,38.22,39.9,35,35.5,16403.1,0
+AMBR.US,D,20220128,000000,34.55,35.1,30.45,30.9,22386.1,0
+AMBR.US,D,20220131,000000,30.7,35.9,30.2,34.9,23436.8,0
+AMBR.US,D,20220201,000000,34.935,37,34.3,35.6,13773.9,0
+AMBR.US,D,20220202,000000,34.8,36.1,33.2,33.5,10786.2,0
+AMBR.US,D,20220203,000000,32.92,33.2,30.5,31.4,11282.4,0
+AMBR.US,D,20220204,000000,30.035,33.3,30.035,32.7,11651.2,0
+AMBR.US,D,20220207,000000,33.6,34,31.4,31.4,6945.2,0
+AMBR.US,D,20220208,000000,30.5,33,30.2,31.4,16248.8,0
+AMBR.US,D,20220209,000000,30.035,33,30.035,32.1,22660.3,0
+AMBR.US,D,20220210,000000,31.7,34.1,30.3,32.7,18165.7,0
+AMBR.US,D,20220211,000000,32.5,33,30,30,12922.3,0
+AMBR.US,D,20220214,000000,30.2,31.3,28.1,28.8,31679,0
+AMBR.US,D,20220215,000000,29.5,31.2,26.3,29,113986.8,0
+AMBR.US,D,20220216,000000,30,31.3,28.9,30.1,29485.5,0
+AMBR.US,D,20220217,000000,29.2,30.7,28,28.3,14870,0
+AMBR.US,D,20220218,000000,27.6,29.5,27.22,29,20517.6,0
+AMBR.US,D,20220222,000000,28.3,28.8,26.6,26.8,23008.7,0
+AMBR.US,D,20220223,000000,27,28,26.7,26.8,42750.2,0
+AMBR.US,D,20220224,000000,26.035,28.4,25.3,26.4,22206.8,0
+AMBR.US,D,20220225,000000,25.035,27.8,25.035,27.3,12123,0
+AMBR.US,D,20220228,000000,25.7,27,24.2,24.2,26437.7,0
+AMBR.US,D,20220301,000000,23.32,26.5,23.32,25.5,15865,0
+AMBR.US,D,20220302,000000,25.117,25.4,24,24.3,18354.8,0
+AMBR.US,D,20220303,000000,24.6,24.9,23.8,24.2,13140.2,0
+AMBR.US,D,20220304,000000,23.6,23.7,18,18.6,56473.5,0
+AMBR.US,D,20220307,000000,18.5,19.988,18.3,18.3,24681.9,0
+AMBR.US,D,20220308,000000,18.7,19.9,17.3,18.2,19060.9,0
+AMBR.US,D,20220309,000000,18.6,19.5,18.3,18.6,19224,0
+AMBR.US,D,20220310,000000,17.6,18.1,16.7,17.2,19595.7,0
+AMBR.US,D,20220311,000000,17.1,17.1,14.8,14.8,26257.9,0
+AMBR.US,D,20220314,000000,14.9,15.3,13.3,13.5,23011.3,0
+AMBR.US,D,20220315,000000,13.4,14.2,12.5,13.5,32016.4,0
+AMBR.US,D,20220316,000000,15.5,17.4,14.8,15.2,131080.4,0
+AMBR.US,D,20220317,000000,15,16.5,14.8,15.5,87017.7,0
+AMBR.US,D,20220318,000000,15.2,17.7,14.5,15.3,248512.9,0
+AMBR.US,D,20220321,000000,16,16.4,14.4,15.4,156362.5,0
+AMBR.US,D,20220322,000000,16,17,14.5,15.4,444158.5,0
+AMBR.US,D,20220323,000000,15.78,17.49,15.5,16.8,478239.6,0
+AMBR.US,D,20220324,000000,17.5,18,14.3,14.4,521939.6,0
+AMBR.US,D,20220325,000000,13.7,13.8,10.8,11.4,401763.6,0
+AMBR.US,D,20220328,000000,11.6,12.6,11.2,11.9,284518.5,0
+AMBR.US,D,20220329,000000,12.5,12.7,11,11.2,203293.7,0
+AMBR.US,D,20220330,000000,11.2,12.5,10.9,11.2,205151.6,0
+AMBR.US,D,20220331,000000,11.2,11.9,10.5,11.8,137039,0
+AMBR.US,D,20220401,000000,12.1,13.8,11.9,13.5,132085.1,0
+AMBR.US,D,20220404,000000,13.5,14.3,13,14.1,89492.7,0
+AMBR.US,D,20220405,000000,14.1,14.3,12.2,12.3,136009.4,0
+AMBR.US,D,20220406,000000,12.3,12.5,10.8,11,174352.5,0
+AMBR.US,D,20220407,000000,11,11.385,10.8,10.9,89723.2,0
+AMBR.US,D,20220408,000000,10.901,11.4,10.5,10.6,95517,0
+AMBR.US,D,20220411,000000,10.5,12,10.101,11.6,74723,0
+AMBR.US,D,20220412,000000,11.5,12.181,10.7,10.8,33856.1,0
+AMBR.US,D,20220413,000000,10.8,11.4,10.8,11.1,29845.4,0
+AMBR.US,D,20220414,000000,11.2,11.3,10.6,10.7,33714.9,0
+AMBR.US,D,20220418,000000,10.9,11.1,10.3,10.4,44992.7,0
+AMBR.US,D,20220419,000000,10.6,10.9,10.3,10.35,38361.3,0
+AMBR.US,D,20220420,000000,10.6,10.793,10,10.1,46782,0
+AMBR.US,D,20220421,000000,10.2,10.214,7.7,7.975,151103.6,0
+AMBR.US,D,20220422,000000,8.1,9.886,8.02,8.709,190328.7,0
+AMBR.US,D,20220425,000000,8.1,9.574,8.032,9.4,59264.1,0
+AMBR.US,D,20220426,000000,9.3,10.2,8.3,9.458,61480.5,0
+AMBR.US,D,20220427,000000,9.6,10.1,8.816,9.128,35312.2,0
+AMBR.US,D,20220428,000000,9.255,9.77,8.81,9.293,25093.8,0
+AMBR.US,D,20220429,000000,9.73,10.9,9.449,10.3,37086.4,0
+AMBR.US,D,20220502,000000,10.5,10.5,9.2,9.485,55603.9,0
+AMBR.US,D,20220503,000000,9.55,9.65,9.2,9.363,20041.2,0
+AMBR.US,D,20220504,000000,9.551,10.3,8.81,9.657,39928.6,0
+AMBR.US,D,20220505,000000,9.522,10.1,8.81,8.9,47515.9,0
+AMBR.US,D,20220506,000000,8.896,9.73951,8.51,8.723,29540,0
+AMBR.US,D,20220509,000000,8.98,9.1,7.8,7.999,41812.4,0
+AMBR.US,D,20220510,000000,8.03,8.4,7.869,7.966,33323.7,0
+AMBR.US,D,20220511,000000,7.895,8.46,7.895,8.179,21493.9,0
+AMBR.US,D,20220512,000000,7.83,8.099,6.014,6.29,99957.6,0
+AMBR.US,D,20220513,000000,6.7,7.79,6.7,7.33,50469.8,0
+AMBR.US,D,20220516,000000,7.4,7.945,7.102,7.875,86773.3,0
+AMBR.US,D,20220517,000000,8,8.679,7.9,8.501,39086.1,0
+AMBR.US,D,20220518,000000,8.299,8.98,8.051,8.648,45892.6,0
+AMBR.US,D,20220519,000000,8.5,8.5,7.87,8.055,22007.3,0
+AMBR.US,D,20220520,000000,7.9,8,7.1,7.22,30924.4,0
+AMBR.US,D,20220523,000000,7.24,7.399,7,7.067,19766.9,0
+AMBR.US,D,20220524,000000,6.898,6.898,5.964,6,62523.9,0
+AMBR.US,D,20220525,000000,6.2,6.799,5.914,6.611,54972,0
+AMBR.US,D,20220526,000000,6.65,7.4,6.65,7.246,38706.2,0
+AMBR.US,D,20220527,000000,6.166,7.4,6.166,6.7,57731.6,0
+AMBR.US,D,20220531,000000,6.825,7.378,5.61,5.61,217415.9,0
+AMBR.US,D,20220601,000000,6.1,6.999,6.1,6.699,61348,0
+AMBR.US,D,20220602,000000,6.649,6.879,6.5,6.789,30973.1,0
+AMBR.US,D,20220603,000000,6.67,7.3,6.201,6.843,23545.1,0
+AMBR.US,D,20220606,000000,7.1,7.15,6.22,6.658,36381.7,0
+AMBR.US,D,20220607,000000,6.829,7,6.31,6.73,27673.3,0
+AMBR.US,D,20220608,000000,6.901,7.179,6.699,7.111,57599.4,0
+AMBR.US,D,20220609,000000,7,7.149,6.7201,6.8,19382.2,0
+AMBR.US,D,20220610,000000,7,7,6.47,6.801,9280.9,0
+AMBR.US,D,20220613,000000,6.59,6.649,6.1,6.126,19114.3,0
+AMBR.US,D,20220614,000000,6.402,6.501,6.27,6.274,12014.2,0
+AMBR.US,D,20220615,000000,6.38,6.8,6.2,6.611,14204.7,0
+AMBR.US,D,20220616,000000,6.442,6.588,5.8,5.913,25972.5,0
+AMBR.US,D,20220617,000000,5.998,6.266,5.9,5.969,14851.3,0
+AMBR.US,D,20220621,000000,6,6.58,5.989,6.2,17175.5,0
+AMBR.US,D,20220622,000000,6.13,6.474,6.102,6.176,11130.7,0
+AMBR.US,D,20220623,000000,6.177,6.579,6,6.242,22715.4,0
+AMBR.US,D,20220624,000000,6.46,7.23,6.35,7,26952.6,0
+AMBR.US,D,20220627,000000,6.9,7.189,6.635,6.635,12034.5,0
+AMBR.US,D,20220628,000000,6.66,7,6.66,6.712,5764.6,0
+AMBR.US,D,20220629,000000,6.7,6.998,6.638,6.699,8060.2,0
+AMBR.US,D,20220630,000000,6.635,6.851,6.6,6.719,7264.5,0
+AMBR.US,D,20220701,000000,6.634,6.729,6.225,6.703,14331,0
+AMBR.US,D,20220705,000000,7.1,7.171,6.6,6.698,6585.7,0
+AMBR.US,D,20220706,000000,6.8,7.168,6.371,6.6,6474.2,0
+AMBR.US,D,20220707,000000,6.2,6.7,6.2,6.4,10272.3,0
+AMBR.US,D,20220708,000000,6.4,6.55,6.34,6.34,7997.4,0
+AMBR.US,D,20220711,000000,6.3,6.548,5.91,6,6461.9,0
+AMBR.US,D,20220712,000000,5.91,6.371,5.91,5.922,4244.2,0
+AMBR.US,D,20220713,000000,5.91,6.1,5.88,5.88,18412.4,0
+AMBR.US,D,20220714,000000,5.88,6.215,5.88,5.88,6599.2,0
+AMBR.US,D,20220715,000000,5.86,6.1,5.86,5.901,7101.4,0
+AMBR.US,D,20220718,000000,6.2,6.251,5.88,5.9,17226.1,0
+AMBR.US,D,20220719,000000,5.9,6.2,5.88,5.952,11881.1,0
+AMBR.US,D,20220720,000000,5.9,6.1,5.81,5.883,23344.4,0
+AMBR.US,D,20220721,000000,5.9,6.004,5.8,5.8,9478.7,0
+AMBR.US,D,20220722,000000,5.8,6.079,5.71,5.71,8884.4,0
+AMBR.US,D,20220725,000000,5.7,5.9,5.53,5.618,12096.7,0
+AMBR.US,D,20220726,000000,5.6,5.785,5.5,5.599,8365.3,0
+AMBR.US,D,20220727,000000,5.5,5.65,5.25001,5.3,10272.1,0
+AMBR.US,D,20220728,000000,5.3,5.66,5.022,5.3,32356.1,0
+AMBR.US,D,20220729,000000,5.3,5.64,5.1,5.1,10506.6,0
+AMBR.US,D,20220801,000000,5.1,5.146,5,5.1,12572.1,0
+AMBR.US,D,20220802,000000,5.11,5.152,5,5.007,13310.4,0
+AMBR.US,D,20220803,000000,5.001,5.15,5,5.1,14920.6,0
+AMBR.US,D,20220804,000000,5,5.77,5,5.6,21328.7,0
+AMBR.US,D,20220805,000000,5.6,6.133,5.5,6.133,69153.3,0
+AMBR.US,D,20220808,000000,6.308,7.07,6.1,6.789,66526.1,0
+AMBR.US,D,20220809,000000,6.999,6.999,6.2,6.526,17965.3,0
+AMBR.US,D,20220810,000000,6.6,6.79,6.5,6.701,5879,0
+AMBR.US,D,20220811,000000,7.07,7.07,6.6,6.9,11292.9,0
+AMBR.US,D,20220812,000000,6.65,7,6.21,6.957,44486.2,0
+AMBR.US,D,20220815,000000,6.9,6.9,6.3,6.427,9552.1,0
+AMBR.US,D,20220816,000000,6.427,6.5,6.02,6.164,37954.1,0
+AMBR.US,D,20220817,000000,6.02,6.299,6,6.06,6390.1,0
+AMBR.US,D,20220818,000000,6.4,6.4,5.8,5.927,14027.6,0
+AMBR.US,D,20220819,000000,5.9,6.37,5.8,5.8,4094.6,0
+AMBR.US,D,20220822,000000,5.998,5.998,5.127,5.246,16531.7,0
+AMBR.US,D,20220823,000000,5.246,5.59599,4.6,4.95,31054.8,0
+AMBR.US,D,20220824,000000,5,5.25051,4.611,4.612,67011.3,0
+AMBR.US,D,20220825,000000,4.5,4.9,4.25,4.674,325099.2,0
+AMBR.US,D,20220826,000000,4.95,5.1,4.3,4.7,42572,0
+AMBR.US,D,20220829,000000,4.688,4.999,4.4,4.534,22372.1,0
+AMBR.US,D,20220830,000000,4.5,4.535,4,4.25,34361.7,0
+AMBR.US,D,20220831,000000,4.251,4.488,4.001,4.112,23184.7,0
+AMBR.US,D,20220901,000000,4.07,4.248,3.901,3.916,17815.8,0
+AMBR.US,D,20220902,000000,4.03,4.328,4.03,4.105,15483.8,0
+AMBR.US,D,20220906,000000,4.18,4.18,3.8,4.18,28312.3,0
+AMBR.US,D,20220907,000000,3.8,4.179,3.8,3.998,5833.4,0
+AMBR.US,D,20220908,000000,4,4.15,3.7211,3.999,6266.6,0
+AMBR.US,D,20220909,000000,3.889,4.115,3.823,4.045,26509.2,0
+AMBR.US,D,20220912,000000,4.18,4.47,4,4.3,13719.6,0
+AMBR.US,D,20220913,000000,4.018,4.21599,3.833,4.1,10035.4,0
+AMBR.US,D,20220914,000000,3.82,4.19027,3.8,3.801,21847,0
+AMBR.US,D,20220915,000000,3.8,4.1,3.8,3.911,16025.2,0
+AMBR.US,D,20220916,000000,3.811,3.908,3.52,3.52,19979.5,0
+AMBR.US,D,20220919,000000,4.099,4.099,3.5,3.607,16127.1,0
+AMBR.US,D,20220920,000000,3.58,3.907,3.5,3.611,13373.8,0
+AMBR.US,D,20220921,000000,3.5,3.678,3.325,3.39,23242,0
+AMBR.US,D,20220922,000000,3.3,3.729,3.2,3.2475,8544.4,0
+AMBR.US,D,20220923,000000,3.227,3.51,2.9,3.05,59815.1,0
+AMBR.US,D,20220926,000000,2.925,3.39,2.925,3.28,27976.3,0
+AMBR.US,D,20220927,000000,3.14,3.37,3.002,3.253,16086.1,0
+AMBR.US,D,20220928,000000,3.532,3.635,3.102,3.454,18950.3,0
+AMBR.US,D,20220929,000000,3.5,3.6,3.3,3.312,11504.7,0
+AMBR.US,D,20220930,000000,3.531,3.695,3.211,3.5,8003.9,0
+AMBR.US,D,20221003,000000,3.5,3.692,3.23501,3.565,1059.8,0
+AMBR.US,D,20221004,000000,3.65,3.779,3.307,3.651,13978.3,0
+AMBR.US,D,20221005,000000,3.774,3.809,3.4,3.699,6796.4,0
+AMBR.US,D,20221006,000000,3.582,3.796,3.4,3.55,15697.8,0
+AMBR.US,D,20221007,000000,3.55,3.682,3.33,3.415,10017.4,0
+AMBR.US,D,20221010,000000,3.33,3.8,3.002,3.5,40177.2,0
+AMBR.US,D,20221011,000000,3.161,3.6,3.1,3.1,49003.9,0
+AMBR.US,D,20221012,000000,3.136,3.29899,3,3.025,8243.7,0
+AMBR.US,D,20221013,000000,3.23,3.275,3.003,3.025,4351.1,0
+AMBR.US,D,20221014,000000,3.025,3.203,2.949,2.975,3800.8,0
+AMBR.US,D,20221017,000000,3.206,3.4,3.05,3.1095,16593.4,0
+AMBR.US,D,20221018,000000,3.3,3.3,2.813,3.111,23632.1,0
+AMBR.US,D,20221019,000000,3.172,3.172,2.801,3.039,23369.6,0
+AMBR.US,D,20221020,000000,2.942,3.199,2.706,2.925,15572.9,0
+AMBR.US,D,20221021,000000,2.8,2.802,2.5,2.7,23746.8,0
+AMBR.US,D,20221024,000000,2.659,2.699,2.42,2.462,13908.7,0
+AMBR.US,D,20221025,000000,2.42,2.591,2.42,2.552,10733.4,0
+AMBR.US,D,20221026,000000,2.526,2.899,2.5,2.501,16450.4,0
+AMBR.US,D,20221027,000000,2.5,2.698,2.126,2.271,17182.3,0
+AMBR.US,D,20221028,000000,2.153,2.499,2.114,2.335,16117.3,0
+AMBR.US,D,20221031,000000,2.399,2.399,2.21,2.329,8160.3,0
+AMBR.US,D,20221101,000000,2.33,2.698,2.301,2.4,21329.6,0
+AMBR.US,D,20221102,000000,2.4,2.797,2.2,2.3,19108.3,0
+AMBR.US,D,20221103,000000,2.3,2.607,2.1,2.25,19534.4,0
+AMBR.US,D,20221104,000000,2.362,2.579,2.20301,2.321,17982,0
+AMBR.US,D,20221107,000000,2.5,2.597,2.437,2.54253,10457.5,0
+AMBR.US,D,20221108,000000,2.64,2.78,2.3,2.398,18154.3,0
+AMBR.US,D,20221109,000000,2.48,2.48,2.12,2.12,14244.7,0
+AMBR.US,D,20221110,000000,2.126,2.615,2.126,2.5,20211.9,0
+AMBR.US,D,20221111,000000,2.617,3,2.24,2.351,52311.1,0
+AMBR.US,D,20221114,000000,2.4,2.45,2.22,2.28,30072,0
+AMBR.US,D,20221115,000000,2.41,2.85,2.36,2.47,22946,0
+AMBR.US,D,20221116,000000,2.38,2.44,2.3429,2.43,12306,0
+AMBR.US,D,20221117,000000,2.32,2.73,2.32,2.53,25821,0
+AMBR.US,D,20221118,000000,2.5,2.55,2.4,2.5,10101,0
+AMBR.US,D,20221121,000000,2.45,2.47,2.42,2.47,8680,0
+AMBR.US,D,20221122,000000,2.4,2.65,2.4,2.47,7750,0
+AMBR.US,D,20221123,000000,2.49,2.5,2.25,2.35,47450,0
+AMBR.US,D,20221125,000000,2.36,2.49,2.26,2.29,9950,0
+AMBR.US,D,20221128,000000,2.53,2.53,2.26,2.27,12504,0
+AMBR.US,D,20221129,000000,2.21,2.34,2.16,2.16,12589,0
+AMBR.US,D,20221130,000000,2.3,2.51,2.25,2.47,21833,0
+AMBR.US,D,20221201,000000,2.42,2.68,2.315,2.49,11346,0
+AMBR.US,D,20221202,000000,2.58,2.75,2.5,2.63,18048,0
+AMBR.US,D,20221205,000000,2.53,2.8399,2.52,2.7,21961,0
+AMBR.US,D,20221206,000000,2.64,2.77,2.5,2.75,15568,0
+AMBR.US,D,20221207,000000,2.68,3,2.68,2.9331,24730,0
+AMBR.US,D,20221208,000000,3.07,3.5899,2.84,3.56,71886,0
+AMBR.US,D,20221209,000000,3.65,4.65,3.65,4.18,151617,0
+AMBR.US,D,20221212,000000,4.18,4.4504,3.74,4.14,38007,0
+AMBR.US,D,20221213,000000,4.4,4.96,4.4,4.86,53494,0
+AMBR.US,D,20221214,000000,4.96,5.69,4.88,5.44,76599,0
+AMBR.US,D,20221215,000000,5.22,5.3402,4.6201,4.9,88666,0
+AMBR.US,D,20221216,000000,4.83,5.0216,4.5483,5.01,69633,0
+AMBR.US,D,20221219,000000,4.88,4.88,3.84,3.95,40941,0
+AMBR.US,D,20221220,000000,3.885,3.9,3.4001,3.53,54989,0
+AMBR.US,D,20221221,000000,3.44,3.64,3.43,3.635,9702,0
+AMBR.US,D,20221222,000000,3.71,3.86,3.2,3.24,42954,0
+AMBR.US,D,20221223,000000,3.2,3.58,3.2,3.57,14083,0
+AMBR.US,D,20221227,000000,3.52,4.26,3.52,3.76,33628,0
+AMBR.US,D,20221228,000000,4.47,4.5,3.79,3.8,40272,0
+AMBR.US,D,20221229,000000,3.87,4.46,3.85,3.98,37451,0
+AMBR.US,D,20221230,000000,4.01,4.01,3.585,3.85,23707,0
+AMBR.US,D,20230103,000000,3.98,4.4,3.7838,4.05,41282,0
+AMBR.US,D,20230104,000000,4.21,4.471,4.05,4.38,87788,0
+AMBR.US,D,20230105,000000,4.38,4.6601,4.38,4.5,47393,0
+AMBR.US,D,20230106,000000,4.5999,4.97,4.51,4.7986,94984,0
+AMBR.US,D,20230109,000000,4.76,5.32,4.76,5.19,51286,0
+AMBR.US,D,20230110,000000,5.18,5.4,4.8203,5.06,59475,0
+AMBR.US,D,20230111,000000,5.06,5.2,4.8,4.97,32993,0
+AMBR.US,D,20230112,000000,5.09,5.2499,4.63,4.85,139230,0
+AMBR.US,D,20230113,000000,4.75,5.1,4.3,4.55,73832,0
+AMBR.US,D,20230117,000000,4.34,4.904,4.3,4.35,63274,0
+AMBR.US,D,20230118,000000,4.34,4.69,4.2,4.2,37124,0
+AMBR.US,D,20230119,000000,4.31,4.47,4.11,4.2,30872,0
+AMBR.US,D,20230120,000000,4.15,4.4878,4.15,4.36,34089,0
+AMBR.US,D,20230123,000000,4.4,4.6,4.14,4.14,19454,0
+AMBR.US,D,20230124,000000,4.2,4.55,4.18,4.18,18517,0
+AMBR.US,D,20230125,000000,4.1799,4.4,4.1,4.11,68180,0
+AMBR.US,D,20230126,000000,4.1,4.31,3.92,4.08,28502,0
+AMBR.US,D,20230127,000000,4.21,4.21,3.77,3.96,50529,0
+AMBR.US,D,20230130,000000,4.2,4.2,3.74,4.02,30446,0
+AMBR.US,D,20230131,000000,3.99,4.01,3.78,4.01,42419,0
+AMBR.US,D,20230201,000000,4.02,4.3,3.9,4.11,60939,0
+AMBR.US,D,20230202,000000,4.25,4.3,3.8,3.96,56593,0
+AMBR.US,D,20230203,000000,4.08,4.3,3.9,3.9,57493,0
+AMBR.US,D,20230206,000000,3.83,4.03,3.83,3.98,15566,0
+AMBR.US,D,20230207,000000,3.98,4.015,3.91,3.96,4150,0
+AMBR.US,D,20230208,000000,4,4,3.82,3.92,12360,0
+AMBR.US,D,20230209,000000,3.99,3.99,3.86,3.86,7429,0
+AMBR.US,D,20230210,000000,3.88,3.91,3.7,3.77,9429,0
+AMBR.US,D,20230213,000000,3.81,3.97,3.7185,3.83,11709,0
+AMBR.US,D,20230214,000000,3.9,3.93,3.61,3.66,21361,0
+AMBR.US,D,20230215,000000,3.72,3.9499,3.7,3.89,10180,0
+AMBR.US,D,20230216,000000,3.75,3.95,3.69,3.85,15196,0
+AMBR.US,D,20230217,000000,3.72,3.73,3.6006,3.73,4649,0
+AMBR.US,D,20230221,000000,3.66,3.66,3.5101,3.55,18423,0
+AMBR.US,D,20230222,000000,3.51,3.83,3.51,3.56,3379,0
+AMBR.US,D,20230223,000000,3.755,3.755,3.51,3.73,11314,0
+AMBR.US,D,20230224,000000,3.62,3.74,3.32,3.74,27075,0
+AMBR.US,D,20230227,000000,3.89,3.89,3.47,3.6,12890,0
+AMBR.US,D,20230228,000000,3.75,3.75,3.49,3.73,10148,0
+AMBR.US,D,20230301,000000,3.86,4.19,3.3,3.6001,56985,0
+AMBR.US,D,20230302,000000,3.79,3.86,3.2,3.67,40494,0
+AMBR.US,D,20230303,000000,3.85,3.86,3.29,3.67,62290,0
+AMBR.US,D,20230306,000000,3.59,3.7,3.36,3.45,24204,0
+AMBR.US,D,20230307,000000,3.52,3.6404,3.42,3.42,6248,0
+AMBR.US,D,20230308,000000,3.44,3.4677,3.38,3.38,6521,0
+AMBR.US,D,20230309,000000,3.27,3.48,3.24,3.25,13963,0
+AMBR.US,D,20230310,000000,3.25,3.3,3.12,3.12,4313,0
+AMBR.US,D,20230313,000000,3.12,3.41,3.11,3.32,7169,0
+AMBR.US,D,20230314,000000,3.19,3.32,3.19,3.32,650,0
+AMBR.US,D,20230315,000000,3.29,3.29,3.1,3.25,856,0
+AMBR.US,D,20230316,000000,3.05,3.56,3.05,3.345,12574,0
+AMBR.US,D,20230317,000000,3.1633,3.46,3.15,3.17,3294,0
+AMBR.US,D,20230320,000000,3.17,3.35,3.1301,3.3399,4411,0
+AMBR.US,D,20230321,000000,3.34,3.51,3.17,3.22,17640,0
+AMBR.US,D,20230322,000000,3.22,3.37,2.95,3.2,89041,0
+AMBR.US,D,20230323,000000,3.1501,3.39,3.1501,3.31,23295,0
+AMBR.US,D,20230324,000000,3.26,3.35,3.2,3.3,8570,0
+AMBR.US,D,20230327,000000,3.2,3.58,3.05,3.29,16496,0
+AMBR.US,D,20230328,000000,3.24,3.49,3.2,3.3,17464,0
+AMBR.US,D,20230329,000000,3.31,3.71,3.13,3.35,31654,0
+AMBR.US,D,20230330,000000,3.4,3.7299,3.335,3.51,13094,0
+AMBR.US,D,20230331,000000,3.7,3.7,3.4,3.6286,8110,0
+AMBR.US,D,20230403,000000,3.54,3.54,3.31,3.47,2417,0
+AMBR.US,D,20230404,000000,3.47,3.47,3.1701,3.22,26223,0
+AMBR.US,D,20230405,000000,3.2,3.36,3.2,3.25,2189,0
+AMBR.US,D,20230406,000000,3.18,3.27,3.12,3.25,3419,0
+AMBR.US,D,20230410,000000,3.21,3.43,3.1201,3.1578,3551,0
+AMBR.US,D,20230411,000000,3.34,3.44,3.1713,3.1713,2843,0
+AMBR.US,D,20230412,000000,3.4,3.4,3.24,3.31,10926,0
+AMBR.US,D,20230413,000000,3.12,3.38,3.12,3.37,3958,0
+AMBR.US,D,20230414,000000,3.38,3.38,3.34,3.34,1212,0
+AMBR.US,D,20230417,000000,3.29,3.29,3.22,3.25,4991,0
+AMBR.US,D,20230418,000000,3.2,3.2,3,3.14,18806,0
+AMBR.US,D,20230419,000000,3.14,3.3494,2.92,3.18,8258,0
+AMBR.US,D,20230420,000000,3.1,3.27,2.89,2.9,13019,0
+AMBR.US,D,20230421,000000,3.04,3.05,3,3,2071,0
+AMBR.US,D,20230424,000000,2.94,3.105,2.895,2.94,3068,0
+AMBR.US,D,20230425,000000,2.9,3.05,2.5,2.66,17607,0
+AMBR.US,D,20230426,000000,2.9,2.9,2.52,2.68,50724,0
+AMBR.US,D,20230427,000000,2.7,3.2,2.5,2.95,67969,0
+AMBR.US,D,20230428,000000,3.17,3.18,2.62,3.07,12588,0
+AMBR.US,D,20230501,000000,3.17,3.17,2.6127,2.78,87773,0
+AMBR.US,D,20230502,000000,2.78,2.78,2.3,2.5,7934,0
+AMBR.US,D,20230503,000000,2.62,2.65,2.28,2.4,14815,0
+AMBR.US,D,20230504,000000,2.6,2.6,2.3205,2.45,20433,0
+AMBR.US,D,20230505,000000,2.47,2.74,2.35,2.375,19712,0
+AMBR.US,D,20230508,000000,2.58,2.61,2.49,2.61,1327,0
+AMBR.US,D,20230509,000000,2.28,2.4999,2.26,2.31,5621,0
+AMBR.US,D,20230510,000000,2.35,2.4487,2.3,2.3,2921,0
+AMBR.US,D,20230511,000000,2.35,2.5,2.35,2.5,9361,0
+AMBR.US,D,20230512,000000,2.44,2.585,2.33,2.51,4916,0
+AMBR.US,D,20230515,000000,2.49,2.57,2.3929,2.3929,1638,0
+AMBR.US,D,20230516,000000,2.575,2.58,2.3,2.3001,1310,0
+AMBR.US,D,20230517,000000,2.28,2.38,2.28,2.3415,2490,0
+AMBR.US,D,20230518,000000,2.51,2.53,2.26,2.37,3990,0
+AMBR.US,D,20230519,000000,2.33,2.3562,2.32,2.3562,4974,0
+AMBR.US,D,20230522,000000,2.36,2.6,2.36,2.5,12988,0
+AMBR.US,D,20230523,000000,2.52,2.575,2.31,2.5,3345,0
+AMBR.US,D,20230524,000000,2.5,2.5721,2.26,2.45,16250,0
+AMBR.US,D,20230525,000000,2.53,2.815,2.4277,2.6,19695,0
+AMBR.US,D,20230526,000000,2.6,3.5,2.6,3.08,52856,0
+AMBR.US,D,20230530,000000,3.06,3.07,2.5,2.81,26528,0
+AMBR.US,D,20230531,000000,2.75,2.875,2.705,2.8334,9298,0
+AMBR.US,D,20230601,000000,2.81,3.09,2.75,2.965,27372,0
+AMBR.US,D,20230602,000000,3.1,3.1,2.98,2.98,7283,0
+AMBR.US,D,20230605,000000,2.96,2.99,2.67,2.725,22067,0
+AMBR.US,D,20230606,000000,2.78,2.85,2.5,2.79,20509,0
+AMBR.US,D,20230607,000000,2.95,2.98,2.5,2.8,11895,0
+AMBR.US,D,20230608,000000,2.73,2.87,2.53,2.62,5877,0
+AMBR.US,D,20230609,000000,2.53,2.88,2.53,2.6,7744,0
+AMBR.US,D,20230612,000000,2.6504,2.75,2.53,2.58,8664,0
+AMBR.US,D,20230613,000000,2.68,2.7,2.25,2.36,65916,0
+AMBR.US,D,20230614,000000,2.54,2.7,2.05,2.1824,71967,0
+AMBR.US,D,20230615,000000,2.19,2.49,2.11,2.2,22591,0
+AMBR.US,D,20230616,000000,2.16,2.48,2.16,2.19,15279,0
+AMBR.US,D,20230620,000000,2.14,2.17,1.8,1.82,56464,0
+AMBR.US,D,20230621,000000,1.86,2,1.8,1.81,10999,0
+AMBR.US,D,20230622,000000,1.8027,1.85,1.65,1.73,26666,0
+AMBR.US,D,20230623,000000,1.79,1.79,1.575,1.6844,26195,0
+AMBR.US,D,20230626,000000,1.5449,1.65,1.36,1.51,39626,0
+AMBR.US,D,20230627,000000,1.46,1.59,1.44,1.48,2951,0
+AMBR.US,D,20230628,000000,1.5232,1.58,1.48,1.51,11322,0
+AMBR.US,D,20230629,000000,1.5085,1.58,1.41,1.44,16156,0
+AMBR.US,D,20230630,000000,1.45,1.5899,1.4,1.4,13751,0
+AMBR.US,D,20230703,000000,1.41,1.54,1.41,1.498,11951,0
+AMBR.US,D,20230705,000000,1.44,1.56,1.44,1.56,12611,0
+AMBR.US,D,20230706,000000,1.54,1.5899,1.42,1.5,22650,0
+AMBR.US,D,20230707,000000,1.54,1.87,1.51,1.54,43743,0
+AMBR.US,D,20230710,000000,1.75,1.75,1.63,1.67,47383,0
+AMBR.US,D,20230711,000000,1.73,1.9877,1.73,1.82,116184,0
+AMBR.US,D,20230712,000000,1.79,2.04,1.76,1.77,63274,0
+AMBR.US,D,20230713,000000,1.77,1.8585,1.52,1.62,38368,0
+AMBR.US,D,20230714,000000,1.61,1.765,1.5101,1.76,22812,0
+AMBR.US,D,20230717,000000,1.71,1.82,1.6,1.65,32490,0
+AMBR.US,D,20230718,000000,1.6,1.96,1.6,1.8558,28465,0
+AMBR.US,D,20230719,000000,1.84,1.89,1.74,1.8,29050,0
+AMBR.US,D,20230720,000000,1.77,1.92,1.665,1.8957,17530,0
+AMBR.US,D,20230721,000000,1.81,1.9093,1.72,1.9093,18045,0
+AMBR.US,D,20230724,000000,1.795,1.89,1.74,1.74,15599,0
+AMBR.US,D,20230725,000000,1.82,1.84,1.53,1.55,51309,0
+AMBR.US,D,20230726,000000,1.66,1.9473,1.6335,1.9001,294170,0
+AMBR.US,D,20230727,000000,2,2.1706,1.77,1.87,126922,0
+AMBR.US,D,20230728,000000,1.95,2.55,1.85,2.39,576361,0
+AMBR.US,D,20230731,000000,2.39,3.1,2.39,3.07,380665,0
+AMBR.US,D,20230801,000000,2.9,3.16,2.68,2.82,114582,0
+AMBR.US,D,20230802,000000,2.7,2.81,2.57,2.67,27562,0
+AMBR.US,D,20230803,000000,2.54,2.54,1.81,2.02,250444,0
+AMBR.US,D,20230804,000000,1.98,2.45,1.8501,1.96,135088,0
+AMBR.US,D,20230807,000000,2,2.27,1.92,2.04,81632,0
+AMBR.US,D,20230808,000000,2.04,2.08,1.9301,2,28132,0
+AMBR.US,D,20230809,000000,1.98,2.27,1.98,2.24,193184,0
+AMBR.US,D,20230810,000000,2.15,2.72,2.08,2.57,169070,0
+AMBR.US,D,20230811,000000,2.57,2.89,2.55,2.65,163198,0
+AMBR.US,D,20230814,000000,2.6,2.75,2.6,2.67,41383,0
+AMBR.US,D,20230815,000000,2.61,2.73,2.43,2.69,62173,0
+AMBR.US,D,20230816,000000,2.61,2.79,2.5341,2.5341,24829,0
+AMBR.US,D,20230817,000000,2.51,2.55,2.4,2.4,17494,0
+AMBR.US,D,20230818,000000,2.4,2.59,2.4,2.5,58598,0
+AMBR.US,D,20230821,000000,2.44,2.68,2.43,2.46,12071,0
+AMBR.US,D,20230822,000000,2.442,2.6119,2.3,2.3,37483,0
+AMBR.US,D,20230823,000000,2.36,2.54,2.34,2.39,14778,0
+AMBR.US,D,20230824,000000,2.4,2.49,2.35,2.4672,4112,0
+AMBR.US,D,20230825,000000,2.34,2.44,2.29,2.41,13643,0
+AMBR.US,D,20230828,000000,2.32,2.37,2.19,2.37,13239,0
+AMBR.US,D,20230829,000000,2.28,2.3499,2.19,2.2325,3651,0
+AMBR.US,D,20230830,000000,2.24,2.34,2.22,2.27,6808,0
+AMBR.US,D,20230831,000000,2.35,2.36,2.1988,2.2,16220,0
+AMBR.US,D,20230901,000000,2.2059,2.22,2.1173,2.22,6833,0
+AMBR.US,D,20230905,000000,2.16,2.165,2.1,2.1,10375,0
+AMBR.US,D,20230906,000000,2.1,2.12,1.89,1.95,52289,0
+AMBR.US,D,20230907,000000,1.98,2.01,1.79,1.8,49814,0
+AMBR.US,D,20230908,000000,1.81,1.81,1.74,1.74,18183,0
+AMBR.US,D,20230911,000000,1.8,2.38,1.8,2.22,131895,0
+AMBR.US,D,20230912,000000,2.24,2.54,2.11,2.11,119977,0
+AMBR.US,D,20230913,000000,2.21,2.275,1.96,2.0267,30449,0
+AMBR.US,D,20230914,000000,2.1,2.185,1.95,2,25094,0
+AMBR.US,D,20230915,000000,1.93,2.0074,1.9,1.93,17025,0
+AMBR.US,D,20230918,000000,1.89,2.1,1.72,1.72,63506,0
+AMBR.US,D,20230919,000000,1.73,2.15,1.72,1.81,41722,0
+AMBR.US,D,20230920,000000,1.82,2.09,1.82,2.09,14416,0
+AMBR.US,D,20230921,000000,2.19,2.3499,1.9,2.09,14258,0
+AMBR.US,D,20230922,000000,2.09,2.1299,1.955,2.0707,3847,0
+AMBR.US,D,20230925,000000,2.07,2.09,2.03,2.0402,4473,0
+AMBR.US,D,20230926,000000,2.0933,2.0933,1.98,2,7527,0
+AMBR.US,D,20230927,000000,2,2.09,1.9901,1.9901,2471,0
+AMBR.US,D,20230928,000000,1.965,1.99,1.95,1.99,6414,0
+AMBR.US,D,20230929,000000,2.02,2.1,1.76,1.76,5044,0
+AMBR.US,D,20231002,000000,1.97,1.98,1.85,1.8501,5405,0
+AMBR.US,D,20231003,000000,1.8689,1.95,1.867,1.9,5652,0
+AMBR.US,D,20231004,000000,1.91,1.9642,1.91,1.92,5426,0
+AMBR.US,D,20231005,000000,1.92,1.9699,1.89,1.96,25192,0
+AMBR.US,D,20231006,000000,2.023,2.023,1.96,1.96,13194,0
+AMBR.US,D,20231009,000000,1.907,1.93,1.82,1.93,2564,0
+AMBR.US,D,20231010,000000,1.86,1.92,1.79,1.83,12254,0
+AMBR.US,D,20231011,000000,1.8299,1.98,1.805,1.98,5952,0
+AMBR.US,D,20231012,000000,1.895,2,1.895,1.9999,9698,0
+AMBR.US,D,20231013,000000,1.81,2.02,1.81,1.93,12799,0
+AMBR.US,D,20231016,000000,1.91,2.065,1.91,1.99,12516,0
+AMBR.US,D,20231017,000000,2.1,2.5,2.075,2.16,39110,0
+AMBR.US,D,20231018,000000,2.23,2.28,1.96,2.01,27645,0
+AMBR.US,D,20231019,000000,2.012,2.012,2.0001,2.01,1821,0
+AMBR.US,D,20231020,000000,2.07,2.215,1.9,1.99,9152,0
+AMBR.US,D,20231023,000000,1.922,1.98,1.77,1.78,15124,0
+AMBR.US,D,20231024,000000,1.89,1.9736,1.8,1.8,4170,0
+AMBR.US,D,20231025,000000,1.87,1.87,1.81,1.86,1606,0
+AMBR.US,D,20231026,000000,1.87,1.97,1.85,1.9,11001,0
+AMBR.US,D,20231027,000000,1.87,1.95,1.83,1.83,5423,0
+AMBR.US,D,20231030,000000,1.8639,1.94,1.835,1.89,14752,0
+AMBR.US,D,20231031,000000,1.82,1.94,1.82,1.8365,1340,0
+AMBR.US,D,20231101,000000,2.0999,2.0999,1.84,1.84,1942,0
+AMBR.US,D,20231102,000000,1.8812,1.98,1.8812,1.96,2177,0
+AMBR.US,D,20231103,000000,2.06,2.29,1.89,2.29,40520,0
+AMBR.US,D,20231106,000000,2.25,2.49,2.2499,2.453,91163,0
+AMBR.US,D,20231107,000000,2.4407,2.655,2.44,2.64,86850,0
+AMBR.US,D,20231108,000000,2.57,2.98,2.57,2.94,99137,0
+AMBR.US,D,20231109,000000,2.9,2.935,2.22,2.49,64884,0
+AMBR.US,D,20231110,000000,2.54,2.57,2.3,2.48,9553,0
+AMBR.US,D,20231113,000000,2.48,2.55,2.41,2.53,7848,0
+AMBR.US,D,20231114,000000,2.3918,2.55,2.3918,2.54,5886,0
+AMBR.US,D,20231115,000000,2.54,2.65,2.5,2.6,13136,0
+AMBR.US,D,20231116,000000,2.49,2.71,2.49,2.54,75305,0
+AMBR.US,D,20231117,000000,2.68,2.7,2.5711,2.7,12954,0
+AMBR.US,D,20231120,000000,2.64,3.4,2.64,3.4,70766,0
+AMBR.US,D,20231121,000000,3.4,3.4,3.01,3.04,40310,0
+AMBR.US,D,20231122,000000,3.04,3.1585,2.98,3,15337,0
+AMBR.US,D,20231124,000000,3.8,3.82,3.6831,3.82,860520,0
+AMBR.US,D,20231127,000000,3.82,3.82,3.73,3.79,358889,0
+AMBR.US,D,20231128,000000,3.78,3.82,3.75,3.81,232266,0
+AMBR.US,D,20231129,000000,3.82,3.82,3.7,3.75,112193,0
+AMBR.US,D,20231130,000000,3.75,3.76,3.69,3.7558,134877,0
+AMBR.US,D,20231201,000000,3.73,3.8,3.71,3.79,62272,0
+AMBR.US,D,20231204,000000,3.74,3.78,3.73,3.7564,10139,0
+AMBR.US,D,20231205,000000,3.72,3.7433,3.7,3.71,56533,0
+AMBR.US,D,20231206,000000,3.7,3.74,3.7,3.73,10702,0
+AMBR.US,D,20231207,000000,3.72,3.73,3.69,3.73,37899,0
+AMBR.US,D,20231208,000000,3.71,3.73,3.7,3.7,14125,0
+AMBR.US,D,20231211,000000,3.7,3.73,3.7,3.7,35694,0
+AMBR.US,D,20231212,000000,3.7,3.77,3.7,3.77,44779,0
+AMBR.US,D,20231213,000000,3.74,3.8,3.71,3.79,39984,0
+AMBR.US,D,20231214,000000,3.795,3.795,3.71,3.75,14663,0
+AMBR.US,D,20231215,000000,3.7201,3.75,3.69,3.7446,47739,0
+AMBR.US,D,20231218,000000,3.75,3.755,3.72,3.72,9878,0
+AMBR.US,D,20231219,000000,3.74,3.805,3.74,3.77,10647,0
+AMBR.US,D,20231220,000000,3.79,3.83,3.77,3.81,78347,0
+AMBR.US,D,20231221,000000,3.81,3.8199,3.79,3.8,27400,0
+AMBR.US,D,20231222,000000,3.8,3.82,3.76,3.81,59897,0
+AMBR.US,D,20231226,000000,3.82,3.83,3.81,3.82,51701,0
+AMBR.US,D,20231227,000000,3.82,3.8999,3.79,3.89,22019,0
+AMBR.US,D,20231228,000000,3.84,3.91,3.83,3.85,15871,0
+AMBR.US,D,20231229,000000,3.85,3.86,3.83,3.83,9082,0
+AMBR.US,D,20240102,000000,3.82,3.85,3.79,3.83,8826,0
+AMBR.US,D,20240103,000000,3.79,3.8599,3.79,3.85,12796,0
+AMBR.US,D,20240104,000000,3.86,3.9,3.85,3.88,10248,0
+AMBR.US,D,20240105,000000,3.89,3.96,3.8,3.9,6653,0
+AMBR.US,D,20240108,000000,3.8,3.925,3.8,3.89,49825,0
+AMBR.US,D,20240109,000000,4.01,4.01,3.84,3.84,12140,0
+AMBR.US,D,20240110,000000,3.84,3.85,3.79,3.82,20860,0
+AMBR.US,D,20240111,000000,3.83,3.84,3.78,3.81,18789,0
+AMBR.US,D,20240112,000000,3.78,3.88,3.78,3.82,9559,0
+AMBR.US,D,20240116,000000,3.82,3.85,3.79,3.85,11469,0
+AMBR.US,D,20240117,000000,3.81,3.8213,3.77,3.82,11368,0
+AMBR.US,D,20240118,000000,3.81,3.83,3.81,3.82,2954,0
+AMBR.US,D,20240119,000000,3.81,3.9,3.81,3.82,4524,0
+AMBR.US,D,20240122,000000,3.81,3.8901,3.81,3.82,7163,0
+AMBR.US,D,20240123,000000,3.87,3.93,3.8272,3.9,15389,0
+AMBR.US,D,20240124,000000,3.88,3.9,3.7708,3.81,15979,0
+AMBR.US,D,20240125,000000,3.8101,3.8101,3.8101,3.8101,730,0
+AMBR.US,D,20240126,000000,3.8,3.88,3.7,3.84,18320,0
+AMBR.US,D,20240129,000000,3.84,3.84,3.78,3.8,23063,0
+AMBR.US,D,20240130,000000,3.77,3.8101,3.77,3.81,6271,0
+AMBR.US,D,20240131,000000,3.81,3.84,3.81,3.81,2172,0
+AMBR.US,D,20240201,000000,3.8,3.81,3.78,3.8,7690,0
+AMBR.US,D,20240202,000000,3.83,3.8652,3.83,3.84,10909,0
+AMBR.US,D,20240205,000000,3.83,3.85,3.83,3.85,2796,0
+AMBR.US,D,20240206,000000,3.84,3.8899,3.83,3.86,5263,0
+AMBR.US,D,20240207,000000,3.8166,3.83,3.8166,3.83,2881,0
+AMBR.US,D,20240208,000000,3.8723,3.8723,3.83,3.83,5581,0
+AMBR.US,D,20240209,000000,3.8453,3.8453,3.81,3.81,30028,0
+AMBR.US,D,20240212,000000,3.77,3.8399,3.77,3.8,18369,0
+AMBR.US,D,20240213,000000,3.81,3.81,3.8,3.8,7768,0
+AMBR.US,D,20240214,000000,3.78,3.81,3.78,3.79,7847,0
+AMBR.US,D,20240215,000000,3.79,3.8399,3.79,3.81,8320,0
+AMBR.US,D,20240216,000000,3.82,3.8399,3.79,3.79,5831,0
+AMBR.US,D,20240220,000000,3.91,3.91,3.8,3.81,1718,0
+AMBR.US,D,20240221,000000,3.81,3.94,3.8,3.91,14363,0
+AMBR.US,D,20240222,000000,3.91,3.94,3.87,3.9,23021,0
+AMBR.US,D,20240223,000000,3.935,3.98,3.88,3.94,26033,0
+AMBR.US,D,20240226,000000,3.92,3.94,3.92,3.94,7046,0
+AMBR.US,D,20240227,000000,3.94,3.94,3.89,3.925,4405,0
+AMBR.US,D,20240228,000000,3.95,3.95,3.8,3.865,20260,0
+AMBR.US,D,20240229,000000,3.84,3.9,3.84,3.84,2120,0
+AMBR.US,D,20240301,000000,3.86,3.89,3.84,3.88,10199,0
+AMBR.US,D,20240304,000000,3.85,3.9,3.84,3.86,7636,0
+AMBR.US,D,20240305,000000,3.84,3.9,3.82,3.9,21494,0
+AMBR.US,D,20240306,000000,3.9,3.9,3.89,3.89,35207,0
+AMBR.US,D,20240307,000000,3.9,3.9,3.83,3.87,11085,0
+AMBR.US,D,20240308,000000,3.88,3.91,3.65,3.9009,124757,0
+AMBR.US,D,20240311,000000,3.8,3.88,3.8,3.85,8494,0
+AMBR.US,D,20240312,000000,3.83,3.9269,3.83,3.88,17795,0
+AMBR.US,D,20240313,000000,3.91,3.99,3.91,3.92,3018,0
+AMBR.US,D,20240314,000000,3.83,3.8557,3.83,3.85,1548,0
+AMBR.US,D,20240315,000000,3.83,3.9265,3.83,3.88,8668,0
+AMBR.US,D,20240318,000000,3.85,3.94,3.84,3.866,6687,0
+AMBR.US,D,20240319,000000,3.85,3.895,3.84,3.85,1610,0
+AMBR.US,D,20240320,000000,3.85,3.92,3.85,3.92,5195,0
+AMBR.US,D,20240321,000000,3.94,3.98,3.9,3.9,11161,0
+AMBR.US,D,20240322,000000,3.92,3.95,3.9,3.92,5557,0
+AMBR.US,D,20240325,000000,3.9,3.95,3.9,3.95,10349,0
+AMBR.US,D,20240326,000000,3.9,3.9432,3.875,3.92,25969,0
+AMBR.US,D,20240327,000000,3.9,3.9621,3.9,3.94,6708,0
+AMBR.US,D,20240328,000000,3.9,3.96,3.9,3.95,14589,0
+AMBR.US,D,20240401,000000,3.945,3.945,3.945,3.945,331,0
+AMBR.US,D,20240402,000000,3.95,3.96,3.94,3.95,2252,0
+AMBR.US,D,20240403,000000,3.96,3.98,3.92,3.95,31433,0
+AMBR.US,D,20240405,000000,3.94,3.96,3.93,3.93,2689,0
+AMBR.US,D,20240408,000000,3.98,3.98,3.93,3.9537,2070,0
+AMBR.US,D,20240409,000000,3.93,3.93,3.93,3.93,2001,0
+AMBR.US,D,20240410,000000,3.92,3.93,3.92,3.92,2811,0
+AMBR.US,D,20240411,000000,3.9497,3.9497,3.92,3.93,12826,0
+AMBR.US,D,20240412,000000,3.91,3.95,3.88,3.95,6931,0
+AMBR.US,D,20240415,000000,3.91,3.93,3.91,3.91,8873,0
+AMBR.US,D,20240416,000000,3.9108,3.95,3.9108,3.95,2211,0
+AMBR.US,D,20240417,000000,3.87,3.9118,3.78,3.91,8789,0
+AMBR.US,D,20240418,000000,3.84,3.844,2.83,3.37,97698,0
+AMBR.US,D,20240419,000000,3.39,3.55,3.21,3.25,84756,0
+AMBR.US,D,20240422,000000,3.03,3.29,2.85,2.89,57984,0
+AMBR.US,D,20240423,000000,2.86,3.22,2.4367,2.45,62656,0
+AMBR.US,D,20240424,000000,2.44,2.69,2.44,2.63,59398,0
+AMBR.US,D,20240425,000000,2.6,2.63,2.495,2.53,22454,0
+AMBR.US,D,20240426,000000,1.61,1.61,1.06,1.24,719949,0
+AMBR.US,D,20240429,000000,1.32,1.32,1.16,1.18,140142,0
+AMBR.US,D,20240430,000000,1.17,1.21,1.15,1.2,89764,0
+AMBR.US,D,20240501,000000,1.23,1.27,1.23,1.27,54463,0
+AMBR.US,D,20240502,000000,1.28,1.34,1.24,1.26,95185,0
+AMBR.US,D,20240503,000000,1.21,1.27,1.21,1.24,20631,0
+AMBR.US,D,20240506,000000,1.3,1.31,1.03,1.2,125139,0
+AMBR.US,D,20240507,000000,1.23,1.2599,1.224,1.24,32849,0
+AMBR.US,D,20240508,000000,1.25,1.2997,1.235,1.28,22489,0
+AMBR.US,D,20240509,000000,1.2536,1.26,1.23,1.23,18971,0
+AMBR.US,D,20240510,000000,1.25,1.27,1.23,1.2399,33942,0
+AMBR.US,D,20240513,000000,1.24,1.24,1.22,1.22,17357,0
+AMBR.US,D,20240514,000000,1.231,1.24,1.22,1.22,35407,0
+AMBR.US,D,20240515,000000,1.22,1.24,1.2,1.22,32746,0
+AMBR.US,D,20240516,000000,1.24,1.29,1.225,1.29,51718,0
+AMBR.US,D,20240517,000000,1.2999,1.3,1.26,1.28,22409,0
+AMBR.US,D,20240520,000000,1.2607,1.27,1.26,1.265,16165,0
+AMBR.US,D,20240521,000000,1.2615,1.27,1.25,1.265,27159,0
+AMBR.US,D,20240522,000000,1.27,1.27,1.25,1.265,6955,0
+AMBR.US,D,20240523,000000,1.2501,1.2601,1.24,1.25,19807,0
+AMBR.US,D,20240524,000000,1.25,1.251,1.22,1.25,18468,0
+AMBR.US,D,20240528,000000,1.29,1.2998,1.25,1.275,66482,0
+AMBR.US,D,20240529,000000,1.27,1.2876,1.255,1.27,16170,0
+AMBR.US,D,20240530,000000,1.28,1.28,1.24,1.26,20783,0
+AMBR.US,D,20240531,000000,1.27,1.2754,1.26,1.27,18975,0
+AMBR.US,D,20240603,000000,1.28,1.28,1.2609,1.28,17924,0
+AMBR.US,D,20240604,000000,1.27,1.28,1.27,1.28,9076,0
+AMBR.US,D,20240605,000000,1.27,1.3265,1.27,1.31,34782,0
+AMBR.US,D,20240606,000000,1.28,1.28,1.2619,1.2782,21238,0
+AMBR.US,D,20240607,000000,1.27,1.2972,1.268,1.29,26185,0
+AMBR.US,D,20240610,000000,1.27,1.275,1.2601,1.265,16536,0
+AMBR.US,D,20240611,000000,1.28,1.28,1.26,1.28,17075,0
+AMBR.US,D,20240612,000000,1.2733,1.29,1.27,1.2721,13206,0
+AMBR.US,D,20240613,000000,1.27,1.28,1.26,1.28,15562,0
+AMBR.US,D,20240614,000000,1.28,1.28,1.26,1.27,11143,0
+AMBR.US,D,20240617,000000,1.27,1.271,1.25,1.25,38994,0
+AMBR.US,D,20240618,000000,1.26,1.2703,1.26,1.27,10308,0
+AMBR.US,D,20240620,000000,1.27,1.329,1.12,1.19,68961,0
+AMBR.US,D,20240621,000000,1.16,1.26,1.15,1.25,36357,0
+AMBR.US,D,20240624,000000,1.26,1.38,1.26,1.34,63769,0
+AMBR.US,D,20240625,000000,1.32,1.37,1.26,1.26,34459,0
+AMBR.US,D,20240626,000000,1.315,1.3899,1.285,1.33,23109,0
+AMBR.US,D,20240627,000000,1.31,1.31,1.27,1.27,12264,0
+AMBR.US,D,20240628,000000,1.28,1.28,1.27,1.2756,5178,0
+AMBR.US,D,20240701,000000,1.29,1.29,1.2,1.2,35646,0
+AMBR.US,D,20240702,000000,1.27,1.27,1.235,1.25,4607,0
+AMBR.US,D,20240703,000000,1.29,1.29,1.29,1.29,282,0
+AMBR.US,D,20240705,000000,1.29,1.35,1.29,1.35,5365,0
+AMBR.US,D,20240708,000000,1.38,1.4,1.371,1.39,12887,0
+AMBR.US,D,20240709,000000,1.43,1.48,1.43,1.44,11704,0
+AMBR.US,D,20240710,000000,1.4799,1.4799,1.4527,1.4607,2148,0
+AMBR.US,D,20240711,000000,1.44,1.46,1.44,1.45,5463,0
+AMBR.US,D,20240712,000000,1.455,1.47,1.45,1.47,14060,0
+AMBR.US,D,20240715,000000,1.47,1.47,1.45,1.4547,17325,0
+AMBR.US,D,20240716,000000,1.48,1.52,1.47,1.505,39736,0
+AMBR.US,D,20240717,000000,1.51,1.55,1.51,1.545,20069,0
+AMBR.US,D,20240718,000000,1.61,1.61,1.53,1.53,11767,0
+AMBR.US,D,20240719,000000,1.56,1.7287,1.54,1.66,89541,0
+AMBR.US,D,20240722,000000,1.65,1.7082,1.65,1.67,21106,0
+AMBR.US,D,20240723,000000,1.7,2.4278,1.7,2.14,503587,0
+AMBR.US,D,20240724,000000,2.3,2.4289,2.25,2.25,204854,0
+AMBR.US,D,20240725,000000,2.29,2.5,2.2,2.31,88596,0
+AMBR.US,D,20240726,000000,2.43,2.5739,2.36,2.43,49894,0
+AMBR.US,D,20240729,000000,2.5,2.7699,2.5,2.7242,87958,0
+AMBR.US,D,20240730,000000,2.8,3.6,2.8,3.24,165085,0
+AMBR.US,D,20240731,000000,3.18,3.6296,2.6,2.66,179032,0
+AMBR.US,D,20240801,000000,2.8,3.0422,2.8,2.87,87139,0
+AMBR.US,D,20240802,000000,2.86,3.1802,2.775,3.08,84703,0
+AMBR.US,D,20240805,000000,3.03,3.03,2.3,2.3,49593,0
+AMBR.US,D,20240806,000000,2.4,3.17,2.4,2.88,49828,0
+AMBR.US,D,20240807,000000,2.9,2.9827,2.9,2.94,23455,0
+AMBR.US,D,20240808,000000,2.68,2.8508,2.6,2.765,10795,0
+AMBR.US,D,20240809,000000,2.95,3.49,2.95,3.49,53299,0
+AMBR.US,D,20240812,000000,3.5,3.6,3.21,3.4999,94025,0
+AMBR.US,D,20240813,000000,3.288,3.435,3.0358,3.2106,11995,0
+AMBR.US,D,20240814,000000,3.3,3.405,3.09,3.19,34535,0
+AMBR.US,D,20240815,000000,3.23,3.41,3.2,3.34,22000,0
+AMBR.US,D,20240816,000000,3.31,3.31,3.19,3.19,6631,0
+AMBR.US,D,20240819,000000,3.23,3.467,3.05,3.15,8846,0
+AMBR.US,D,20240820,000000,3.15,3.17,3.06,3.16,59396,0
+AMBR.US,D,20240821,000000,3.1594,3.19,3.14,3.165,6347,0
+AMBR.US,D,20240822,000000,3.2,3.2,3.17,3.18,5961,0
+AMBR.US,D,20240823,000000,3.15,3.175,3.13,3.15,25138,0
+AMBR.US,D,20240826,000000,3.22,3.22,3,3.05,35764,0
+AMBR.US,D,20240827,000000,3.23,3.23,3.034,3.11,9084,0
+AMBR.US,D,20240828,000000,3.11,3.13,3.01,3.01,9559,0
+AMBR.US,D,20240829,000000,3.01,3.05,2.9,3.05,8877,0
+AMBR.US,D,20240830,000000,2.9,2.93,2.85,2.93,4855,0
+AMBR.US,D,20240903,000000,3.1,3.15,2.88,2.97,13494,0
+AMBR.US,D,20240904,000000,2.92,2.94,2.91,2.91,2042,0
+AMBR.US,D,20240905,000000,2.92,2.99,2.9,2.9,15071,0
+AMBR.US,D,20240906,000000,3.04,3.04,2.85,2.85,4354,0
+AMBR.US,D,20240909,000000,2.85,2.9,2.85,2.85,5374,0
+AMBR.US,D,20240910,000000,2.86,2.8612,2.84,2.84,2630,0
+AMBR.US,D,20240911,000000,2.86,3.33,2.86,2.995,24405,0
+AMBR.US,D,20240912,000000,2.94,3,2.82,2.98,2664,0
+AMBR.US,D,20240913,000000,2.9958,3,2.85,2.975,11513,0
+AMBR.US,D,20240916,000000,3,3,2.87,2.94,9507,0
+AMBR.US,D,20240917,000000,2.8536,2.894,2.85,2.894,5323,0
+AMBR.US,D,20240918,000000,2.9,2.9801,2.85,2.92,13033,0
+AMBR.US,D,20240919,000000,2.99,3,2.94,2.97,22423,0
+AMBR.US,D,20240920,000000,2.99,3.04,2.99,3.04,24816,0
+AMBR.US,D,20240923,000000,3.1,3.17,2.92,2.94,36899,0
+AMBR.US,D,20240924,000000,3.1,3.154,3.05,3.12,13731,0
+AMBR.US,D,20240925,000000,3.16,3.28,3.16,3.26,23857,0
+AMBR.US,D,20240926,000000,3.4,3.45,3.28,3.29,33307,0
+AMBR.US,D,20240927,000000,3.37,3.42,3.25,3.28,23880,0
+AMBR.US,D,20240930,000000,3.35,3.35,3.3,3.3,25170,0
+AMBR.US,D,20241001,000000,3.33,3.35,3.295,3.35,12318,0
+AMBR.US,D,20241002,000000,3.36,3.4,3.3,3.38,26135,0
+AMBR.US,D,20241003,000000,3.42,3.42,3.002,3.1,11677,0
+AMBR.US,D,20241004,000000,3.07,3.17,3.012,3.17,15355,0
+AMBR.US,D,20241007,000000,3.05,3.3299,3.05,3.07,55282,0
+AMBR.US,D,20241008,000000,3.12,3.2,3.05,3.2,8927,0
+AMBR.US,D,20241009,000000,3.2,3.2785,3.1339,3.26,16061,0
+AMBR.US,D,20241010,000000,3.25,3.2699,3.25,3.26,2240,0
+AMBR.US,D,20241011,000000,3.11,3.38,3.11,3.345,12608,0
+AMBR.US,D,20241014,000000,3.5,3.52,3.1466,3.24,135870,0
+AMBR.US,D,20241015,000000,3.33,3.34,3.18,3.18,104072,0
+AMBR.US,D,20241016,000000,3.2,3.3,3.2,3.29,29651,0
+AMBR.US,D,20241017,000000,3.3,3.32,3.26,3.26,16372,0
+AMBR.US,D,20241018,000000,3.28,3.28,3.2162,3.24,6309,0
+AMBR.US,D,20241021,000000,3.12,3.42,3.12,3.29,29775,0
+AMBR.US,D,20241022,000000,3.2,3.24,3.11,3.24,10658,0
+AMBR.US,D,20241023,000000,3.16,3.2699,3.11,3.11,22239,0
+AMBR.US,D,20241024,000000,3.04,3.05,2.82,3.02,17953,0
+AMBR.US,D,20241025,000000,3.05,3.3354,3.02,3.2,48717,0
+AMBR.US,D,20241028,000000,3.25,3.33,3.21,3.31,13743,0
+AMBR.US,D,20241029,000000,3.25,3.41,3.25,3.26,40213,0
+AMBR.US,D,20241030,000000,3.2998,3.3,3.21,3.21,5241,0
+AMBR.US,D,20241031,000000,3.37,3.37,3.143014,3.28,24778,0
+AMBR.US,D,20241101,000000,3.28,3.34,3.2178,3.33,48486,0
+AMBR.US,D,20241104,000000,3.29,3.2971,3.1375,3.27,13743,0
+AMBR.US,D,20241105,000000,3.25,3.32,3.23,3.3,52804,0
+AMBR.US,D,20241106,000000,3.31,3.31,3.1985,3.1985,10926,0
+AMBR.US,D,20241107,000000,3.19,3.2025,3.14,3.14,8648,0
+AMBR.US,D,20241108,000000,3.19,3.26,3,3,14738,0
+AMBR.US,D,20241111,000000,3.12,3.19,3.1,3.17,22772,0
+AMBR.US,D,20241112,000000,3.2,3.2,3.05,3.09,53776,0
+AMBR.US,D,20241113,000000,3.12,3.18,3.0528,3.125,31752,0
+AMBR.US,D,20241114,000000,3.12,3.14,3.03,3.1299,20341,0
+AMBR.US,D,20241115,000000,3.13,3.47,3,3.47,95804,0
+AMBR.US,D,20241118,000000,3.35,3.52,3.28,3.49,50181,0
+AMBR.US,D,20241119,000000,3.3,3.52,3.15,3.3601,126089,0
+AMBR.US,D,20241120,000000,3.38,3.91,3.38,3.9,100560,0
+AMBR.US,D,20241121,000000,3.91,4.1,3.81,4.1,76783,0
+AMBR.US,D,20241122,000000,3.9207,4.34,3.9207,4.295,35592,0
+AMBR.US,D,20241125,000000,4.4,5.8,4.4,5.59,167733,0
+AMBR.US,D,20241126,000000,5.51,5.99,5.0201,5.78,154282,0
+AMBR.US,D,20241127,000000,5.97,7.14,5.97,7.1,242704,0
+AMBR.US,D,20241129,000000,7.93,7.94,5.8003,7.02,170660,0
+AMBR.US,D,20241202,000000,6.95,7.11,5.69,5.92,179512,0
+AMBR.US,D,20241203,000000,5,5.3512,4,4.8,200901,0
+AMBR.US,D,20241204,000000,4.76,5.69,4.76,5.58,55013,0
+AMBR.US,D,20241205,000000,5.51,6.4,5.51,6.02,45125,0
+AMBR.US,D,20241206,000000,6.01,6.86,6.01,6.69,46892,0
+AMBR.US,D,20241209,000000,6.86,8,6.85,8,292293,0
+AMBR.US,D,20241210,000000,7.85,7.85,7.09,7.59,88961,0
+AMBR.US,D,20241211,000000,7.58,7.64,6.97,7.41,57034,0
+AMBR.US,D,20241212,000000,7.31,7.8,7.06,7.71,32892,0
+AMBR.US,D,20241213,000000,7.67,8.14,7.32,8.08,73145,0
+AMBR.US,D,20241216,000000,7.95,8.08,7.7,7.81,34964,0
+AMBR.US,D,20241217,000000,7.94,8.05,7.7741,7.98,61719,0
+AMBR.US,D,20241218,000000,8.08,8.76,8,8.58,114007,0
+AMBR.US,D,20241219,000000,8.79,9.17,8.5,8.76,146155,0
+AMBR.US,D,20241220,000000,8.78,8.78,7.55,8.16,197514,0
+AMBR.US,D,20241223,000000,8.39,8.41,7.9444,8.26,25909,0
+AMBR.US,D,20241224,000000,8.235,8.4999,8.1311,8.31,28146,0
+AMBR.US,D,20241226,000000,8.38,8.59,8.2825,8.45,49253,0
+AMBR.US,D,20241227,000000,8.14,8.67,8.14,8.59,65347,0
+AMBR.US,D,20241230,000000,8.68,9.88,8.445,9.74,182342,0
+AMBR.US,D,20241231,000000,9.4,9.75,9,9.36,54606,0
+AMBR.US,D,20250102,000000,9.52,10.58,9.5,10.45,138915,0
+AMBR.US,D,20250103,000000,10.58,10.86,9.53,10.6,204187,0
+AMBR.US,D,20250106,000000,10.46,11.38,9.355,9.83,210475,0
+AMBR.US,D,20250107,000000,9.51,9.59,8.63,8.82,86052,0
+AMBR.US,D,20250108,000000,8.82,9.3107,8.82,9.12,31840,0
+AMBR.US,D,20250110,000000,9.2,9.26,8.71,8.71,44630,0
+AMBR.US,D,20250113,000000,8.65,8.71,8.2,8.23,57190,0
+AMBR.US,D,20250114,000000,8.495,8.79,8.01,8.09,79304,0
+AMBR.US,D,20250115,000000,8.33,8.79,8.06,8.79,48228,0
+AMBR.US,D,20250116,000000,8.85,9.32,8.3,8.3161,70532,0
+AMBR.US,D,20250117,000000,8.32,9,7.29,8.99,41045,0
+AMBR.US,D,20250121,000000,9,9.5699,8.8484,9.26,42154,0
+AMBR.US,D,20250122,000000,9.26,9.26,8.5,8.555,62076,0
+AMBR.US,D,20250123,000000,8.5001,8.84,8.2,8.84,45580,0
+AMBR.US,D,20250124,000000,8.68,9.105,8.09,8.72,95844,0
+AMBR.US,D,20250127,000000,8.5,8.7,7.15,7.37,90593,0
+AMBR.US,D,20250128,000000,7.5,8.19,7.5,8.02,22782,0
+AMBR.US,D,20250129,000000,8.24,8.85,8.18,8.82,27595,0
+AMBR.US,D,20250130,000000,8.76,9.1576,8.56,9.05,54083,0
+AMBR.US,D,20250131,000000,9,9.0798,8.6,8.76,20444,0
+AMBR.US,D,20250203,000000,8.19,8.88,7.78,8.5,38077,0
+AMBR.US,D,20250204,000000,8.6,9.19,8.55,9.19,38002,0
+AMBR.US,D,20250205,000000,9,9.2197,8.23,8.35,41564,0
+AMBR.US,D,20250206,000000,8.45,8.9988,8.2763,8.59,13931,0
+AMBR.US,D,20250207,000000,8.7,8.7,8.21,8.49,38816,0
+AMBR.US,D,20250210,000000,8.71,8.86,8.4,8.84,70935,0
+AMBR.US,D,20250211,000000,8.84,8.99,8.645,8.72,62071,0
+AMBR.US,D,20250212,000000,8.67,8.93,8.42,8.42,72479,0
+AMBR.US,D,20250213,000000,8.51,8.7,8.2,8.49,49574,0
+AMBR.US,D,20250214,000000,8.61,8.715,7.9,8,91671,0
+AMBR.US,D,20250218,000000,8.06,8.355,7.85,7.99,67146,0
+AMBR.US,D,20250219,000000,7.99,8.24,7.86,7.9,79124,0
+AMBR.US,D,20250220,000000,7.89,8.26,7.75,7.75,72552,0
+AMBR.US,D,20250221,000000,7.766,7.77,7.45,7.7,92619,0
+AMBR.US,D,20250224,000000,7.75,7.85,7.11,7.2,102068,0
+AMBR.US,D,20250225,000000,7.3,7.66,7,7.32,108611,0
+AMBR.US,D,20250226,000000,7.24,7.6,7.08,7.6,61905,0
+AMBR.US,D,20250227,000000,7.38,7.44,6.65,7.11,147210,0
+AMBR.US,D,20250228,000000,6.92,6.92,6.14,6.56,157774,0
+AMBR.US,D,20250303,000000,6.55,7.14,6.01,6.02,28820,0
+AMBR.US,D,20250304,000000,6,6.5,5.75,6.49,52846,0
+AMBR.US,D,20250305,000000,6.5,7.32,6.09,7.18,64073,0
+AMBR.US,D,20250306,000000,6.98,8.11,6.98,7.57,114334,0
+AMBR.US,D,20250307,000000,7.44,8.13,7.44,7.81,48005,0
+AMBR.US,D,20250310,000000,7.82,8.24,7.56,7.99,65229,0
+AMBR.US,D,20250311,000000,8.1,8.6799,8.1,8.4,64538,0
+AMBR.US,D,20250312,000000,8.85,9.97,8.785,9.24,148366,0
+AMBR.US,D,20250313,000000,9.31,11.25,9.31,11,289746,0
+AMBR.US,D,20250314,000000,11.5,11.99,10.34,11.88,241757,0
+AMBR.US,D,20250317,000000,12.33,13.09,12.05,12.79,293475,0
+AMBR.US,D,20250318,000000,12.34,12.5,11.23,11.81,186377,0
+AMBR.US,D,20250319,000000,11.72,12.62,11.2,12.315,83913,0
+AMBR.US,D,20250320,000000,12,12.525,11.6,11.6,71690,0
+AMBR.US,D,20250321,000000,11.6,12.55,11.5,12.07,81252,0
+AMBR.US,D,20250324,000000,12.0642,12.7,11.7768,12.25,108366,0
+AMBR.US,D,20250325,000000,11.8,12.3,11.513,12.1,129440,0
+AMBR.US,D,20250326,000000,12.18,12.33,11.85,12.02,74996,0
+AMBR.US,D,20250327,000000,12.18,12.5,11.63,12.05,86049,0
+AMBR.US,D,20250328,000000,11.52,12.6,11.52,12.04,96125,0
+AMBR.US,D,20250331,000000,11.65,12,11.37,11.98,44821,0
+AMBR.US,D,20250401,000000,11.9,11.95,10.13,11.38,362892,0
+AMBR.US,D,20250402,000000,11.1,11.59,10.6,11.29,28223,0
+AMBR.US,D,20250403,000000,11,11.1501,10.23,10.23,31931,0
+AMBR.US,D,20250404,000000,10.25,10.35,9.66,9.99,103410,0
+AMBR.US,D,20250407,000000,9.988,10.6,8.715,10.24,60068,0
+AMBR.US,D,20250408,000000,10.57,11,10.14,10.14,51439,0
+AMBR.US,D,20250409,000000,10.23,10.6,9.5,10.54,134793,0
+AMBR.US,D,20250410,000000,10.31,10.94,9.81,10.21,51140,0
+AMBR.US,D,20250411,000000,10.36,10.5,9.81,10.47,39956,0
+AMBR.US,D,20250414,000000,10.5,10.5,9.95,10.28,51841,0
+AMBR.US,D,20250415,000000,10.39,10.4,9.94,10.25,72864,0
+AMBR.US,D,20250416,000000,10.11,10.5,10.05,10.5,25040,0
+AMBR.US,D,20250417,000000,10.8,11,10.23,11,50510,0
+AMBR.US,D,20250421,000000,10.5148,10.82,10.1,10.42,35492,0
+AMBR.US,D,20250422,000000,10.49,10.8,10.37,10.57,42409,0
+AMBR.US,D,20250423,000000,10.81,10.81,8.1,9.12,91471,0
+AMBR.US,D,20250424,000000,9.2,10.36,9.09,9.97,53258,0
+AMBR.US,D,20250425,000000,10.02,10.09,9.5,10.045,70952,0
+AMBR.US,D,20250428,000000,10.15,10.58,9.55,10.29,57340,0
+AMBR.US,D,20250429,000000,10.2,10.2,9.7,10.03,27388,0
+AMBR.US,D,20250430,000000,9.84,10.045,9.7,9.72,32666,0
+AMBR.US,D,20250501,000000,9.95,10,9.59,9.99,27322,0
+AMBR.US,D,20250502,000000,9.88,10.2,9.85,10.09,20693,0
+AMBR.US,D,20250505,000000,10.13,10.13,9.5,10.07,12796,0
+AMBR.US,D,20250506,000000,10,10.05,9.85,10,20677,0
+AMBR.US,D,20250507,000000,9.7,9.97,9.16,9.78,395168,0
+AMBR.US,D,20250508,000000,9.88,9.982,9.51,9.9,17902,0
+AMBR.US,D,20250509,000000,9.91,10,9.75,9.8,27657,0
+AMBR.US,D,20250512,000000,9.88,10.32,9.785,9.93,263126,0
+AMBR.US,D,20250513,000000,10.19,10.98,9.6,10.91,207494,0
+AMBR.US,D,20250514,000000,10.99,11.5539,10.48,11.33,128564,0
+AMBR.US,D,20250515,000000,11.59,11.59,10.35,10.91,105642,0
+AMBR.US,D,20250516,000000,10.81,10.985,10.43,10.53,109383,0
+AMBR.US,D,20250519,000000,10.53,10.89,9.94,10.59,205141,0
+AMBR.US,D,20250520,000000,10.518,10.73,9.5,9.71,222412,0
+AMBR.US,D,20250521,000000,9.99,10.34,9.51,9.95,202364,0
+AMBR.US,D,20250522,000000,9.63,10.2,9.3,9.48,232206,0
+AMBR.US,D,20250523,000000,9.09,10.09,9.09,9.81,249567,0
+AMBR.US,D,20250527,000000,9.91,10.6999,9.5,9.88,215802,0
+AMBR.US,D,20250528,000000,9.68,9.93,8.19,8.2,252370,0
+AMBR.US,D,20250529,000000,8.64,10.29,8.64,9.52,191725,0
+AMBR.US,D,20250530,000000,9.42,9.98,9.2,9.305,69564,0
+AMBR.US,D,20250602,000000,9.3,9.88,9.2,9.21,11403,0
+AMBR.US,D,20250603,000000,9.3,9.79,9.3,9.77,102167,0
+AMBR.US,D,20250604,000000,9.8,10.47,9.6,10.4,138391,0
+AMBR.US,D,20250605,000000,10.55,11.28,9.23,9.75,235645,0
+AMBR.US,D,20250606,000000,10.38,10.38,9.5,9.73,76151,0
+AMBR.US,D,20250609,000000,10.07,10.5,9.67,10.49,117042,0
+AMBR.US,D,20250610,000000,10.675,10.675,9.95,10.28,174109,0
+AMBR.US,D,20250611,000000,10.48,11,10.25,10.72,162339,0
+AMBR.US,D,20250612,000000,10.5,11.37,10.5,11.37,182356,0
+AMBR.US,D,20250613,000000,11.17,11.88,11.17,11.79,160856,0
+AMBR.US,D,20250616,000000,11.99,12.84,11.815,12.47,659935,0
+AMBR.US,D,20250617,000000,12.4,12.66,11.54,11.73,228712,0
+AMBR.US,D,20250618,000000,11.64,12.26,11.5,11.97,170292,0
+AMBR.US,D,20250620,000000,11.65,12.35,11,11.84,247306,0
+AMBR.US,D,20250623,000000,11.63,12.3,11.29,11.69,156203,0
+AMBR.US,D,20250624,000000,11.8,11.8,11,11,173434,0
+AMBR.US,D,20250625,000000,10.95,11.15,10.8,10.84,112538,0
+AMBR.US,D,20250626,000000,10.8,11.165,10.54,10.95,66379,0
+AMBR.US,D,20250627,000000,10.99,11.46,10.61,11.29,117405,0
+AMBR.US,D,20250630,000000,11.47,12,10.66,11.03,319983,0
+AMBR.US,D,20250701,000000,10.57,11.07,9.5,9.51,203963,0
+AMBR.US,D,20250702,000000,9.7,9.89,9.21,9.22,196773,0
+AMBR.US,D,20250703,000000,10.2,10.2,8.4,8.6,296997,0
+AMBR.US,D,20250707,000000,9.3,9.93,9.17,9.6,393674,0
+AMBR.US,D,20250708,000000,9.8,10,8.96,9.02,144443,0
+AMBR.US,D,20250709,000000,8.91,9.17,8.82,8.82,74409,0
+AMBR.US,D,20250710,000000,9.61,9.67,8.7,8.77,441340,0
+AMBR.US,D,20250711,000000,9.2,9.4,8.5,8.58,168337,0
+AMBR.US,D,20250714,000000,8.5,9.3,8.5,8.86,244898,0
+AMBR.US,D,20250715,000000,8.84,9.45,8.73,9.21,399618,0
+AMBR.US,D,20250716,000000,9.04,9.29,8.86,8.98,94678,0
+AMBR.US,D,20250717,000000,8.92,9.1664,8.25,8.49,278515,0
+AMBR.US,D,20250718,000000,8.63,8.6965,7.03,7.28,373446,0
+AMBR.US,D,20250721,000000,7.73,8.2199,7.46,7.66,321691,0
+AMBR.US,D,20250722,000000,7.66,7.89,7.28,7.36,97370,0
+AMBR.US,D,20250723,000000,7.45,7.7399,7.18,7.64,77259,0
+AMBR.US,D,20250724,000000,7.5,7.7718,7.05,7.43,177370,0
+AMBR.US,D,20250725,000000,7.2,7.545,7.113,7.26,86743,0
+AMBR.US,D,20250728,000000,7.355,7.48,7.095,7.1,109321,0
+AMBR.US,D,20250729,000000,7.09,7.23,6.22,6.64,328490,0
+AMBR.US,D,20250730,000000,6.64,7.115,6.55,7.07,243504,0
+AMBR.US,D,20250731,000000,6.93,7.205,6.8,6.86,93296,0
+AMBR.US,D,20250801,000000,6.7,7.06,6.7,6.72,109525,0
+AMBR.US,D,20250804,000000,6.83,7,6.83,6.89,51072,0
+AMBR.US,D,20250805,000000,7,7.11,6.905,6.99,75095,0
+AMBR.US,D,20250806,000000,6.81,7.05,6.7328,6.92,102911,0
+AMBR.US,D,20250807,000000,7.055,7.602,7.055,7.21,153587,0
+AMBR.US,D,20250808,000000,7.04,7.4,6.56,6.56,79384,0
+AMBR.US,D,20250811,000000,6.7,7.05,6.6,6.6,58395,0
+AMBR.US,D,20250812,000000,6.56,6.89,6.56,6.6,111500,0
+AMBR.US,D,20250813,000000,6.6,6.78,6.56,6.58,45099,0
+AMBR.US,D,20250814,000000,6.55,6.775,6.41,6.52,27369,0
+AMBR.US,D,20250815,000000,6.52,6.54,5.305,5.59,236085,0
+AMBR.US,D,20250818,000000,5.84,5.95,4.81,5.34,244627,0
+AMBR.US,D,20250819,000000,5.09,5.24,4.95,5.14,125444,0
+AMBR.US,D,20250820,000000,5,5.07,4.81,4.91,121729,0
+AMBR.US,D,20250821,000000,5.07,5.07,4.89,4.89,78376,0
+AMBR.US,D,20250822,000000,4.9,5.0633,4.45,4.68,233168,0
+AMBR.US,D,20250825,000000,4.765,4.765,4.1,4.26,181758,0
+AMBR.US,D,20250826,000000,4.2,4.292,3.9001,3.98,72464,0
+AMBR.US,D,20250827,000000,4.16,4.19,3.55,3.88,257511,0
+AMBR.US,D,20250828,000000,3.92,4.16,3.7,3.89,131793,0
+AMBR.US,D,20250829,000000,3.91,3.91,3.6,3.6,87076,0
+AMBR.US,D,20250902,000000,3.58,3.73,3.45,3.5,148556,0
+AMBR.US,D,20250903,000000,3.66,3.975,3.55,3.83,146810,0
+AMBR.US,D,20250904,000000,3.82,3.92,3.58,3.78,113872,0
+AMBR.US,D,20250905,000000,3.78,4.1124,3.71,3.98,146604,0
+AMBR.US,D,20250908,000000,3.98,4.5,3.9798,4.43,224953,0
+AMBR.US,D,20250909,000000,4.28,4.55,4.28,4.28,204492,0
+AMBR.US,D,20250910,000000,4.35,5.27,3.53,4.16,508528,0
+AMBR.US,D,20250911,000000,4.01,4.48,4.01,4.2,102986,0
+AMBR.US,D,20250912,000000,4.24,4.26,4,4.14,93632,0
+AMBR.US,D,20250915,000000,4.04,4.43,4.03,4.36,129177,0
+AMBR.US,D,20250916,000000,4.45,4.45,3.9896,4.13,110952,0
+AMBR.US,D,20250917,000000,4.21,4.27,3.99,4.13,147340,0
+AMBR.US,D,20250918,000000,4.01,4.26,3.93,4.15,116518,0
+AMBR.US,D,20250919,000000,4,4.23,3.9,3.94,157376,0
+AMBR.US,D,20250922,000000,4.1,4.37,3.8286,4.29,609190,0
+AMBR.US,D,20250923,000000,4.29,4.34,3.76,3.84,162105,0
+AMBR.US,D,20250924,000000,3.8059,4.05,3.62,3.725,179426,0
+AMBR.US,D,20250925,000000,3.61,3.755,3.52,3.63,130552,0
+AMBR.US,D,20250926,000000,3.74,3.74,3.4,3.44,143871,0
+AMBR.US,D,20250929,000000,3.7,3.74,3.365,3.53,231298,0
+AMBR.US,D,20250930,000000,3.6,3.7,3.2,3.35,166385,0
+AMBR.US,D,20251001,000000,3.33,3.33,3.06,3.2,154637,0
+AMBR.US,D,20251002,000000,3.19,3.4499,3.03,3.41,183232,0
+AMBR.US,D,20251003,000000,3.31,3.39,3.07,3.21,122766,0
+AMBR.US,D,20251006,000000,3.37,3.37,2.82,2.91,228883,0
+AMBR.US,D,20251007,000000,2.9562,3.11,2.83,3.01,110447,0
+AMBR.US,D,20251008,000000,3.06,3.06,2.86,3,118441,0
+AMBR.US,D,20251009,000000,2.97,2.995,2.73,2.87,162357,0
+AMBR.US,D,20251010,000000,2.81,2.82,2.51,2.64,238240,0
+AMBR.US,D,20251013,000000,2.54,2.55,2.2,2.44,302113,0
+AMBR.US,D,20251014,000000,2.41,2.61,2.23,2.59,168506,0
+AMBR.US,D,20251015,000000,2.55,2.7,2.53,2.65,268278,0
+AMBR.US,D,20251016,000000,2.675,2.7,2.22,2.24,256136,0
+AMBR.US,D,20251017,000000,2.24,2.2969,2.06,2.11,203552,0
+AMBR.US,D,20251020,000000,2.06,2.25,2,2.15,191996,0
+AMBR.US,D,20251021,000000,2.18,2.26,2,2.13,207118,0
+AMBR.US,D,20251022,000000,2.12,2.21,2.02,2.02,340322,0
+AMBR.US,D,20251023,000000,2.12,2.23,2.04,2.17,250903,0
+AMBR.US,D,20251024,000000,2.11,2.235,2.08,2.13,154349,0
+AMBR.US,D,20251027,000000,2.21,2.21,2.05,2.18,187086,0
+AMBR.US,D,20251028,000000,2.18,2.19,1.82,1.91,295925,0
+AMBR.US,D,20251029,000000,1.91,1.94,1.82,1.9,93688,0
+AMBR.US,D,20251030,000000,1.86,1.89,1.7,1.79,43013,0
+AMBR.US,D,20251031,000000,1.8,1.91,1.75,1.86,48027,0
+AMBR.US,D,20251103,000000,1.94,1.94,1.81,1.85,25431,0
+AMBR.US,D,20251104,000000,1.85,1.85,1.75,1.78,60849,0
+AMBR.US,D,20251105,000000,1.75,1.935,1.75,1.82,67554,0
+AMBR.US,D,20251106,000000,1.85,1.85,1.76,1.77,33215,0
+AMBR.US,D,20251107,000000,1.73,1.78,1.72,1.74,37333,0
+AMBR.US,D,20251110,000000,1.795,1.84,1.75,1.81,24334,0
+AMBR.US,D,20251111,000000,1.76,1.8135,1.72,1.72,38337,0
+AMBR.US,D,20251112,000000,1.806,1.806,1.73,1.75,38638,0
+AMBR.US,D,20251113,000000,1.75,1.78,1.52,1.53,108888,0
+AMBR.US,D,20251114,000000,1.52,1.6299,1.52,1.6,33165,0
+AMBR.US,D,20251117,000000,1.62,1.62,1.46,1.48,137160,0
+AMBR.US,D,20251118,000000,1.47,1.5212,1.23,1.38,184167,0
+AMBR.US,D,20251119,000000,1.35,1.3764,1.24,1.24,79064,0
+AMBR.US,D,20251120,000000,1.32,1.395,1.25,1.27,44231,0
+AMBR.US,D,20251121,000000,1.36,1.59,1.31,1.36,53728,0
+AMBR.US,D,20251124,000000,1.32,1.45,1.31,1.36,47587,0
+AMBR.US,D,20251125,000000,1.37,1.64,1.345,1.58,193202,0
+AMBR.US,D,20251126,000000,2.7,3.16,2.3,2.47,89884806,0
+AMBR.US,D,20251128,000000,2.56,2.72,2.4,2.51,2152452,0
+AMBR.US,D,20251201,000000,2.51,2.5297,2.01,2.15,1323908,0
+AMBR.US,D,20251202,000000,2.15,2.24,1.7797,1.88,897880,0
+AMBR.US,D,20251203,000000,1.91,2.09,1.835,1.96,440992,0
+AMBR.US,D,20251204,000000,1.92,2.1,1.9001,1.97,198246,0
+AMBR.US,D,20251205,000000,1.91,1.96,1.75,1.78,353755,0
+AMBR.US,D,20251208,000000,1.81,1.81,1.65,1.65,247246,0
+AMBR.US,D,20251209,000000,1.65,1.71,1.6007,1.62,125139,0
+AMBR.US,D,20251210,000000,1.63,1.71,1.6,1.67,137436,0
+AMBR.US,D,20251211,000000,1.68,1.74,1.62,1.69,77286,0
+AMBR.US,D,20251212,000000,1.65,1.66,1.51,1.56,193471,0
+AMBR.US,D,20251215,000000,1.56,1.65,1.3301,1.37,354689,0
+AMBR.US,D,20251216,000000,1.41,1.5595,1.38,1.39,305338,0
+AMBR.US,D,20251217,000000,1.4,1.57,1.39,1.51,197902,0
+AMBR.US,D,20251218,000000,1.52,1.67,1.5158,1.62,196451,0
+AMBR.US,D,20251219,000000,1.64,1.79,1.6079,1.71,174729,0
+AMBR.US,D,20251222,000000,1.72,1.92,1.71,1.77,154736,0
+AMBR.US,D,20251223,000000,1.8,1.83,1.74,1.81,104070,0
+AMBR.US,D,20251224,000000,1.81,1.86,1.725,1.79,76082,0
+AMBR.US,D,20251226,000000,1.72,1.836,1.69,1.75,116836,0
+AMBR.US,D,20251229,000000,1.72,1.78,1.68,1.75,117856,0
+AMBR.US,D,20251230,000000,1.74,1.765,1.67,1.72,180275,0
+AMBR.US,D,20251231,000000,1.69,1.805,1.62,1.73,158601,0
+AMBR.US,D,20260102,000000,1.74,2.08,1.7,1.99,145167,0
+AMBR.US,D,20260105,000000,2.18,2.6,2.13,2.44,588806,0
+AMBR.US,D,20260106,000000,2.38,2.47,2.1803,2.29,170950,0
+AMBR.US,D,20260107,000000,2.29,2.57,2.14,2.51,197312,0
+AMBR.US,D,20260108,000000,2.51,2.69,2.46,2.54,161958,0
+AMBR.US,D,20260109,000000,2.56,2.8,2.54,2.61,253964,0
+AMBR.US,D,20260112,000000,2.69,2.8,2.65,2.67,187009,0
+AMBR.US,D,20260113,000000,2.7,2.705,2.4606,2.6,146284,0
+AMBR.US,D,20260114,000000,2.62,2.745,2.56,2.67,97314,0
+AMBR.US,D,20260115,000000,2.735,2.8,2.62,2.62,94961,0
+AMBR.US,D,20260116,000000,2.6,2.68,2.4514,2.58,108226,0
+AMBR.US,D,20260120,000000,2.48,2.63,2.33,2.46,95980,0
+AMBR.US,D,20260121,000000,2.53,2.68,2.47,2.62,124149,0
+AMBR.US,D,20260122,000000,2.56,2.78,2.56,2.58,115175,0
+AMBR.US,D,20260123,000000,2.58,2.82,2.495,2.74,149384,0
+AMBR.US,D,20260126,000000,2.77,2.82,2.45,2.49,148997,0
+AMBR.US,D,20260127,000000,2.54,2.5714,2.4,2.46,95149,0
+AMBR.US,D,20260128,000000,2.52,2.665,2.4903,2.58,46693,0
+AMBR.US,D,20260129,000000,2.53,2.68,2.5,2.6,73030,0
+AMBR.US,D,20260130,000000,2.6,2.71,2.51,2.51,93507,0
+AMBR.US,D,20260202,000000,2.5,2.62,2.2,2.2,166916,0
+AMBR.US,D,20260203,000000,2.2,2.26,1.81,1.86,212551,0
+AMBR.US,D,20260204,000000,1.87,2.02,1.825,1.96,89810,0
+AMBR.US,D,20260205,000000,1.8825,1.98,1.81,1.81,109290,0
+AMBR.US,D,20260206,000000,1.89,2.09,1.8435,2.05,105071,0
+AMBR.US,D,20260209,000000,2.05,2.4,2.0186,2.16,135430,0
+AMBR.US,D,20260210,000000,2.16,2.28,2.07,2.16,93965,0
+AMBR.US,D,20260211,000000,2.16,2.2497,2.05,2.12,72945,0
+AMBR.US,D,20260212,000000,2.15,2.44,2.04,2.42,195905,0
+AMBR.US,D,20260213,000000,2.45,2.57,2.292,2.43,129997,0
+AMBR.US,D,20260217,000000,2.35,2.39,2.15,2.18,73978,0
+AMBR.US,D,20260218,000000,2.31,2.6299,2.2,2.52,198504,0
diff --git a/daily/us/nasdaq stocks/1/amsc.us.txt b/daily/us/nasdaq stocks/1/amsc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aa8095d55fa8a6474832cf055ef73cddb19248bb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/amsc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMSC.US,D,20050225,000000,105.2,106.2,105.1,105.8,53921,0
+AMSC.US,D,20050228,000000,105.5,107.6,105.2,106.8,54254,0
+AMSC.US,D,20050301,000000,107.3,107.7,106.3,107.2,29955,0
+AMSC.US,D,20050302,000000,107.5,109.4,105.5,107.8,18045,0
+AMSC.US,D,20050303,000000,108.6,109.5,107.6,108.4,16753,0
+AMSC.US,D,20050304,000000,108.4,109.9,106.8,108.7,16261,0
+AMSC.US,D,20050307,000000,109.5,111.8,108.8,111.1,31351,0
+AMSC.US,D,20050308,000000,112.3,112.8,108.9,109.7,23998,0
+AMSC.US,D,20050309,000000,108.9,112.2,106.5,106.5,23742,0
+AMSC.US,D,20050310,000000,107.5,109,105.6,108.1,28038,0
+AMSC.US,D,20050311,000000,108.9,109,104.1,104.2,19916,0
+AMSC.US,D,20050314,000000,103.5,105.9,103.1,105.6,15769,0
+AMSC.US,D,20050315,000000,105,105.3,103.3,104.2,8386,0
+AMSC.US,D,20050316,000000,104.1,104.5,102.5,104.5,14572,0
+AMSC.US,D,20050317,000000,103.1,104.4,100,101.9,18628,0
+AMSC.US,D,20050318,000000,101.5,101.9,99.6,101.9,22274,0
+AMSC.US,D,20050321,000000,100.3,101.5,97,98.2,19792,0
+AMSC.US,D,20050322,000000,98.8,102.1,97.8,100.9,26459,0
+AMSC.US,D,20050323,000000,103,105.3,101.4,104.2,28137,0
+AMSC.US,D,20050324,000000,106,106.5,102.5,102.7,19247,0
+AMSC.US,D,20050328,000000,102.6,105.3,101.8,102.2,14415,0
+AMSC.US,D,20050329,000000,101.1,103.5,97.9,98.6,19945,0
+AMSC.US,D,20050330,000000,97.8,100.5,97.8,100.2,34135,0
+AMSC.US,D,20050331,000000,98.7,101,97.6,99.8,47362,0
+AMSC.US,D,20050401,000000,102,102.5,98,100.1,16973,0
+AMSC.US,D,20050404,000000,100.1,101.7,99.2,100.3,14817,0
+AMSC.US,D,20050405,000000,101.3,101.3,99,100.2,13210,0
+AMSC.US,D,20050406,000000,101.7,106.4,101,106.2,27101,0
+AMSC.US,D,20050407,000000,105.1,108.2,104.8,107.9,24523,0
+AMSC.US,D,20050408,000000,107.9,111.6,107.9,111.6,30157,0
+AMSC.US,D,20050411,000000,112.5,114.5,107.5,108.4,22513,0
+AMSC.US,D,20050412,000000,107.4,109.7,106.4,108.9,25070,0
+AMSC.US,D,20050413,000000,108.4,110.1,103.4,104.3,10585,0
+AMSC.US,D,20050414,000000,103.8,105.2,98.9,100.5,17332,0
+AMSC.US,D,20050415,000000,100.4,101.1,95.7,96.2,21687,0
+AMSC.US,D,20050418,000000,96.6,98.3,95.5,95.9,17692,0
+AMSC.US,D,20050419,000000,97.8,98.4,95.8,97.6,13104,0
+AMSC.US,D,20050420,000000,98.4,98.4,95.1,95.2,15520,0
+AMSC.US,D,20050421,000000,97.1,101.8,95,100,17094,0
+AMSC.US,D,20050422,000000,101.3,101.5,96,97.7,25209,0
+AMSC.US,D,20050425,000000,97,99.9,92,93.9,28755,0
+AMSC.US,D,20050426,000000,94.8,95.3,88.6,92,30649,0
+AMSC.US,D,20050427,000000,92.2,92.2,89.6,90.8,22873,0
+AMSC.US,D,20050428,000000,90.8,90.8,87,87.2,21944,0
+AMSC.US,D,20050429,000000,86.8,88.3,86.4,87.5,21954,0
+AMSC.US,D,20050502,000000,88.4,90.3,86.2,88.2,25103,0
+AMSC.US,D,20050503,000000,90,90.3,85.4,87.1,22538,0
+AMSC.US,D,20050504,000000,88.2,95,88.2,93.5,23614,0
+AMSC.US,D,20050505,000000,94.2,95,92.1,92.6,11637,0
+AMSC.US,D,20050506,000000,94.3,94.9,92.3,92.5,12587,0
+AMSC.US,D,20050509,000000,93.8,96.5,93,95.3,24547,0
+AMSC.US,D,20050510,000000,95.7,99,95.3,98.5,31464,0
+AMSC.US,D,20050511,000000,99.1,99.2,96.1,98.8,21818,0
+AMSC.US,D,20050512,000000,98.7,99.5,86,93.6,61348,0
+AMSC.US,D,20050513,000000,92.9,93.3,87.2,87.7,39751,0
+AMSC.US,D,20050516,000000,87.3,89.1,85.5,86,39813,0
+AMSC.US,D,20050517,000000,86.4,86.5,83.6,84.8,33206,0
+AMSC.US,D,20050518,000000,83.8,86,83.7,84.5,34092,0
+AMSC.US,D,20050519,000000,84.3,84.5,82.8,83.7,16877,0
+AMSC.US,D,20050520,000000,83,92.2,80.7,91.3,46590,0
+AMSC.US,D,20050523,000000,92,94.2,88.2,91.3,33836,0
+AMSC.US,D,20050524,000000,92,92.3,88.9,90.6,11378,0
+AMSC.US,D,20050525,000000,90,93,88.9,89.5,17051,0
+AMSC.US,D,20050526,000000,90,91.4,89.5,91.4,15330,0
+AMSC.US,D,20050527,000000,91.4,91.4,69.1,87.5,84606,0
+AMSC.US,D,20050531,000000,88.2,89.8,87.5,88.5,15540,0
+AMSC.US,D,20050601,000000,88.5,89.6,86.1,89.1,17901,0
+AMSC.US,D,20050602,000000,89.5,90.6,86.5,87.7,17790,0
+AMSC.US,D,20050603,000000,88.1,88.5,84.1,85,19738,0
+AMSC.US,D,20050606,000000,85,85,83.3,83.4,13496,0
+AMSC.US,D,20050607,000000,83.5,84.2,79,79.8,32710,0
+AMSC.US,D,20050608,000000,80,81.3,76.1,78.8,50621,0
+AMSC.US,D,20050609,000000,78.6,79.7,75.1,78.1,21635,0
+AMSC.US,D,20050610,000000,77.7,80.2,75.1,76.3,30935,0
+AMSC.US,D,20050613,000000,84.2,94.6,82.5,94.5,81222,0
+AMSC.US,D,20050614,000000,92.3,93.8,88.2,89,47611,0
+AMSC.US,D,20050615,000000,89.4,92,89,90.4,23952,0
+AMSC.US,D,20050616,000000,90.8,90.8,89.7,90.1,27937,0
+AMSC.US,D,20050617,000000,90.8,96.1,90.1,95.6,33624,0
+AMSC.US,D,20050620,000000,94.5,95,91,91.1,34971,0
+AMSC.US,D,20050621,000000,91.4,91.8,90,90.4,17903,0
+AMSC.US,D,20050622,000000,90.2,91.5,89.6,90.2,9616,0
+AMSC.US,D,20050623,000000,89.5,91.5,83.5,83.5,32498,0
+AMSC.US,D,20050624,000000,83.5,84.6,81.7,82.1,68179,0
+AMSC.US,D,20050627,000000,82,89.1,81,85.1,31746,0
+AMSC.US,D,20050628,000000,85.3,91,84.8,91,27164,0
+AMSC.US,D,20050629,000000,91,91.5,89.2,91.5,37121,0
+AMSC.US,D,20050630,000000,91.7,92.5,89.1,91.5,19530,0
+AMSC.US,D,20050701,000000,91.5,92.5,90.3,92.4,18184,0
+AMSC.US,D,20050705,000000,91.7,92.5,91.2,92.5,14032,0
+AMSC.US,D,20050706,000000,92.5,92.6,88.2,89.8,27225,0
+AMSC.US,D,20050707,000000,88.6,92.5,87,89.9,23412,0
+AMSC.US,D,20050708,000000,89.1,91.1,87,87.7,25211,0
+AMSC.US,D,20050711,000000,87.7,93.5,87.5,93.4,30253,0
+AMSC.US,D,20050712,000000,93.6,93.8,89.2,91.6,21799,0
+AMSC.US,D,20050713,000000,91.8,91.8,88.3,90.5,13099,0
+AMSC.US,D,20050714,000000,92.5,92.5,89.6,90.4,17025,0
+AMSC.US,D,20050715,000000,89.5,91,88.6,90.2,16482,0
+AMSC.US,D,20050718,000000,90,91.1,89.3,90.3,9427,0
+AMSC.US,D,20050719,000000,90.1,104.5,90.1,102.9,77345,0
+AMSC.US,D,20050720,000000,102.7,105.5,100,103.6,31882,0
+AMSC.US,D,20050721,000000,101.3,102.9,100,100.3,13147,0
+AMSC.US,D,20050722,000000,100.3,102.9,99.9,102.3,12719,0
+AMSC.US,D,20050725,000000,105.3,111.5,103.9,109.8,89345,0
+AMSC.US,D,20050726,000000,109.8,113.5,109.8,112.1,58540,0
+AMSC.US,D,20050727,000000,113.2,114.5,110.7,114.1,44229,0
+AMSC.US,D,20050728,000000,112.4,114,111,112.8,28692,0
+AMSC.US,D,20050729,000000,112.5,116,112.5,114.6,28644,0
+AMSC.US,D,20050801,000000,114.6,115.9,112.6,115.3,44617,0
+AMSC.US,D,20050802,000000,115.9,116,114.9,115.9,27070,0
+AMSC.US,D,20050803,000000,115.8,115.8,110.6,113.3,22815,0
+AMSC.US,D,20050804,000000,110,112,101.3,107.2,75918,0
+AMSC.US,D,20050805,000000,107.2,108.9,100.6,102.3,25793,0
+AMSC.US,D,20050808,000000,103,103,100.5,101,44234,0
+AMSC.US,D,20050809,000000,101.5,108.4,99.9,103.6,36812,0
+AMSC.US,D,20050810,000000,103.6,106.3,99.7,100.3,29735,0
+AMSC.US,D,20050811,000000,100,101.5,98.8,100.6,20239,0
+AMSC.US,D,20050812,000000,100.5,100.5,97.2,98.7,19040,0
+AMSC.US,D,20050815,000000,97.8,102.7,97.1,102.6,25275,0
+AMSC.US,D,20050816,000000,102,103.6,100.6,102.8,34362,0
+AMSC.US,D,20050817,000000,102.3,102.9,97.6,99.2,14920,0
+AMSC.US,D,20050818,000000,98.2,99,96.7,96.8,13886,0
+AMSC.US,D,20050819,000000,97.7,97.7,96.1,96.5,12676,0
+AMSC.US,D,20050822,000000,97.2,102.1,96.8,99.8,14172,0
+AMSC.US,D,20050823,000000,100,100.6,98.1,99.3,16781,0
+AMSC.US,D,20050824,000000,98.9,103,98.9,100.9,14132,0
+AMSC.US,D,20050825,000000,100.8,101.2,99.5,100,8811,0
+AMSC.US,D,20050826,000000,99.4,102.3,95.3,97.4,23957,0
+AMSC.US,D,20050829,000000,98.6,100.2,96.6,99.1,18418,0
+AMSC.US,D,20050830,000000,98.3,99,97.5,98.6,13998,0
+AMSC.US,D,20050831,000000,97.9,102,96.7,102,18352,0
+AMSC.US,D,20050901,000000,102.5,103.3,100,100.5,12984,0
+AMSC.US,D,20050902,000000,101,101,98,99.5,13997,0
+AMSC.US,D,20050906,000000,100,105.5,100,105.3,21756,0
+AMSC.US,D,20050907,000000,105.6,108.5,104.2,108.3,28657,0
+AMSC.US,D,20050908,000000,108,108.1,105.7,107.9,26782,0
+AMSC.US,D,20050909,000000,108.9,115.3,108.4,115.1,51365,0
+AMSC.US,D,20050912,000000,113.3,119.9,112.3,118,62597,0
+AMSC.US,D,20050913,000000,118,118.2,112.8,113.8,32272,0
+AMSC.US,D,20050914,000000,113.8,115,109,109.3,20369,0
+AMSC.US,D,20050915,000000,109.2,112.1,108.3,109.8,13949,0
+AMSC.US,D,20050916,000000,111,111.8,107.9,109.7,25664,0
+AMSC.US,D,20050919,000000,109.5,110.5,107.7,107.7,9459,0
+AMSC.US,D,20050920,000000,109.4,112.4,107.7,108.9,18587,0
+AMSC.US,D,20050921,000000,108.3,108.3,105.2,105.9,18661,0
+AMSC.US,D,20050922,000000,105.9,107.9,101.3,101.6,35391,0
+AMSC.US,D,20050923,000000,102.9,103.9,100.9,103.9,21860,0
+AMSC.US,D,20050926,000000,104.9,108.5,104.1,108.4,14598,0
+AMSC.US,D,20050927,000000,108.9,109.8,106.4,109.3,6673,0
+AMSC.US,D,20050928,000000,109,109,103.8,103.8,17178,0
+AMSC.US,D,20050929,000000,103.6,107.1,102.3,107,17016,0
+AMSC.US,D,20050930,000000,107,107,102,103.4,24326,0
+AMSC.US,D,20051003,000000,103.4,108.5,102.7,106,30135,0
+AMSC.US,D,20051004,000000,107.7,107.8,103.8,104.9,21392,0
+AMSC.US,D,20051005,000000,104.5,105.8,101.6,102.2,29001,0
+AMSC.US,D,20051006,000000,101.5,104.9,98.2,98.7,30690,0
+AMSC.US,D,20051007,000000,99.5,101.3,98.3,99.2,12334,0
+AMSC.US,D,20051010,000000,99.5,100,91.9,92.5,40306,0
+AMSC.US,D,20051011,000000,92.6,95.4,86.5,87.2,64327,0
+AMSC.US,D,20051012,000000,86.8,89.4,82.1,82.2,58703,0
+AMSC.US,D,20051013,000000,82.6,86.4,80.4,86.4,55751,0
+AMSC.US,D,20051014,000000,87,88.9,83.3,87.6,26694,0
+AMSC.US,D,20051017,000000,88,88.2,84.2,85.9,23590,0
+AMSC.US,D,20051018,000000,85.9,86.2,82.8,84.1,18345,0
+AMSC.US,D,20051019,000000,84.1,86,82.7,85.4,43409,0
+AMSC.US,D,20051020,000000,85.3,86.3,81.2,82.5,21829,0
+AMSC.US,D,20051021,000000,82.5,84.6,80.4,80.9,20389,0
+AMSC.US,D,20051024,000000,81,84.8,81,83.6,31794,0
+AMSC.US,D,20051025,000000,83.7,85.4,82.1,83.1,17068,0
+AMSC.US,D,20051026,000000,82.6,84.4,78.9,80.5,42705,0
+AMSC.US,D,20051027,000000,80.5,80.8,76.4,77,21624,0
+AMSC.US,D,20051028,000000,77.9,80,77.9,79.5,20215,0
+AMSC.US,D,20051031,000000,79.2,82.2,78.9,82.1,37302,0
+AMSC.US,D,20051101,000000,82.1,82.3,80.6,81.3,14272,0
+AMSC.US,D,20051102,000000,81.3,81.8,80.1,81.1,15725,0
+AMSC.US,D,20051103,000000,81.9,82,80.9,81.6,22077,0
+AMSC.US,D,20051104,000000,81.2,82,80.6,81.5,10987,0
+AMSC.US,D,20051107,000000,81.3,82.5,81.1,81.8,15573,0
+AMSC.US,D,20051108,000000,82.5,83,80.8,82.3,20442,0
+AMSC.US,D,20051109,000000,81.9,82,75,76.1,60776,0
+AMSC.US,D,20051110,000000,76,77.7,74.5,75,53511,0
+AMSC.US,D,20051111,000000,74.9,75.5,72,73.1,60327,0
+AMSC.US,D,20051114,000000,73.5,74.8,72.6,72.9,28704,0
+AMSC.US,D,20051115,000000,72.8,73.3,69.1,70.3,42002,0
+AMSC.US,D,20051116,000000,72.9,77.1,72.5,76.1,45588,0
+AMSC.US,D,20051117,000000,76,77.7,74.8,76,25989,0
+AMSC.US,D,20051118,000000,77.2,77.6,74.6,76.8,32145,0
+AMSC.US,D,20051121,000000,79.9,80,77.1,77.5,35957,0
+AMSC.US,D,20051122,000000,76.9,78.3,75.5,78.1,49947,0
+AMSC.US,D,20051123,000000,78,79.8,78,78.7,16906,0
+AMSC.US,D,20051125,000000,79.5,80.1,78.1,79.9,5228,0
+AMSC.US,D,20051128,000000,78.5,82.9,78,81.8,37848,0
+AMSC.US,D,20051129,000000,82.5,84,79.8,80.3,48407,0
+AMSC.US,D,20051130,000000,80.3,82.3,79.7,81.5,22306,0
+AMSC.US,D,20051201,000000,82.5,84.4,80.9,84,22933,0
+AMSC.US,D,20051202,000000,84.5,86.4,82.6,85.8,25419,0
+AMSC.US,D,20051205,000000,85.4,86.3,84.5,85.3,20176,0
+AMSC.US,D,20051206,000000,86.1,88.9,85.1,87.7,27190,0
+AMSC.US,D,20051207,000000,88.4,89.5,87.8,88.5,28249,0
+AMSC.US,D,20051208,000000,88.2,90.4,88,88.1,25713,0
+AMSC.US,D,20051209,000000,88.9,92.5,88.3,91.2,22457,0
+AMSC.US,D,20051212,000000,91.4,91.7,89,89.5,14997,0
+AMSC.US,D,20051213,000000,88.8,90.5,86.9,87,32501,0
+AMSC.US,D,20051214,000000,86.6,87.7,85.1,85.6,14791,0
+AMSC.US,D,20051215,000000,85.3,85.9,83.8,85.5,19676,0
+AMSC.US,D,20051216,000000,85.9,87.3,81.6,82.1,33515,0
+AMSC.US,D,20051219,000000,82.1,83.8,80.6,81.5,20435,0
+AMSC.US,D,20051220,000000,80.9,84.6,80.5,83.8,28864,0
+AMSC.US,D,20051221,000000,84.4,84.9,81.6,82.4,33406,0
+AMSC.US,D,20051222,000000,82.4,83.9,82.4,83.5,16986,0
+AMSC.US,D,20051223,000000,83.5,83.9,82.2,83,13146,0
+AMSC.US,D,20051227,000000,82.4,83.5,81.9,82.5,26883,0
+AMSC.US,D,20051228,000000,82.9,82.9,80.9,81.3,23464,0
+AMSC.US,D,20051229,000000,81.9,83.2,77.5,79.5,71565,0
+AMSC.US,D,20051230,000000,78.7,80.2,77.6,78.7,29406,0
+AMSC.US,D,20060103,000000,81.9,85,79.2,84.4,31317,0
+AMSC.US,D,20060104,000000,85,90,85,89.2,40706,0
+AMSC.US,D,20060105,000000,88.9,89.1,86.1,88.4,30006,0
+AMSC.US,D,20060106,000000,89.6,89.8,86.7,88.4,19336,0
+AMSC.US,D,20060109,000000,89.8,94.1,88.8,92.5,45692,0
+AMSC.US,D,20060110,000000,92.1,92.8,90.3,92.3,32303,0
+AMSC.US,D,20060111,000000,92.2,92.9,90.2,92.4,28479,0
+AMSC.US,D,20060112,000000,92.8,93,91.2,92.6,23524,0
+AMSC.US,D,20060113,000000,92.6,96.7,92.2,96.7,34771,0
+AMSC.US,D,20060117,000000,96.5,97,94.7,95.2,21903,0
+AMSC.US,D,20060118,000000,94,95.6,93,95.1,23176,0
+AMSC.US,D,20060119,000000,95.1,101,95,99.8,30658,0
+AMSC.US,D,20060120,000000,101.1,101.1,98.1,98.6,23475,0
+AMSC.US,D,20060123,000000,99.5,102.4,98.7,102.3,26023,0
+AMSC.US,D,20060124,000000,103.2,118.6,102.9,116,93056,0
+AMSC.US,D,20060125,000000,116.3,117.7,109.3,112.1,45795,0
+AMSC.US,D,20060126,000000,112.1,117,111.7,115.7,31198,0
+AMSC.US,D,20060127,000000,115.2,116.7,114.4,114.6,21978,0
+AMSC.US,D,20060130,000000,116.7,118.9,112.2,112.3,49576,0
+AMSC.US,D,20060131,000000,113,113,110,112,36858,0
+AMSC.US,D,20060201,000000,110.9,116.9,110.9,112.1,38170,0
+AMSC.US,D,20060202,000000,108.6,116.8,107.7,115.9,61523,0
+AMSC.US,D,20060203,000000,114,115.9,107.7,107.7,35541,0
+AMSC.US,D,20060206,000000,109.2,110,106.5,109.5,26821,0
+AMSC.US,D,20060207,000000,111.2,111.2,105,106.3,37121,0
+AMSC.US,D,20060208,000000,107.6,108.3,104.8,107,17692,0
+AMSC.US,D,20060209,000000,107,107.7,104.8,105,15213,0
+AMSC.US,D,20060210,000000,104.8,106,100.5,102.3,22617,0
+AMSC.US,D,20060213,000000,102.8,104.7,100.3,103.2,13805,0
+AMSC.US,D,20060214,000000,104.1,104.9,101.1,103.2,15014,0
+AMSC.US,D,20060215,000000,105,105,102,103.2,14433,0
+AMSC.US,D,20060216,000000,104.1,105.8,102.3,104.1,14085,0
+AMSC.US,D,20060217,000000,103.7,104.9,102,103,16007,0
+AMSC.US,D,20060221,000000,102.8,103.9,99,101.5,24947,0
+AMSC.US,D,20060222,000000,102.4,106.4,101.7,105.9,36442,0
+AMSC.US,D,20060223,000000,105.2,110.9,105.2,109.5,43156,0
+AMSC.US,D,20060224,000000,110,110,104.2,107.5,22181,0
+AMSC.US,D,20060227,000000,107.5,109.8,105.1,106.1,22076,0
+AMSC.US,D,20060228,000000,105.1,105.7,100.5,100.8,24023,0
+AMSC.US,D,20060301,000000,100.8,104.3,100.6,101,24546,0
+AMSC.US,D,20060302,000000,101,103.3,99.6,101.9,22000,0
+AMSC.US,D,20060303,000000,101,102,98.9,98.9,21667,0
+AMSC.US,D,20060306,000000,99.7,100.7,97.1,98.2,20516,0
+AMSC.US,D,20060307,000000,98.2,98.2,92,93.4,28252,0
+AMSC.US,D,20060308,000000,93.9,95.5,93.1,93.5,22090,0
+AMSC.US,D,20060309,000000,93.5,95.7,90.9,91.3,20770,0
+AMSC.US,D,20060310,000000,91.8,92.9,90.3,92.6,12751,0
+AMSC.US,D,20060313,000000,92.9,94.5,92.8,93.4,14949,0
+AMSC.US,D,20060314,000000,93.6,95.7,93.2,94.5,17484,0
+AMSC.US,D,20060315,000000,95,98.8,94,97.4,18212,0
+AMSC.US,D,20060316,000000,98.5,99.9,96.6,98.6,11579,0
+AMSC.US,D,20060317,000000,99.1,99.4,95.8,96.1,29385,0
+AMSC.US,D,20060320,000000,96,99.5,95.6,98.9,14808,0
+AMSC.US,D,20060321,000000,99.3,100,94.7,94.8,13524,0
+AMSC.US,D,20060322,000000,94.5,98.5,94.1,96.6,9471,0
+AMSC.US,D,20060323,000000,97,101.3,96.7,101.2,18116,0
+AMSC.US,D,20060324,000000,102,110.3,100.5,109.1,41079,0
+AMSC.US,D,20060327,000000,109.4,109.7,105.6,106.5,57619,0
+AMSC.US,D,20060328,000000,106,109.1,104.8,108,34026,0
+AMSC.US,D,20060329,000000,108,113,106.9,112.7,29167,0
+AMSC.US,D,20060330,000000,112.1,114,110.9,113.7,27118,0
+AMSC.US,D,20060331,000000,112.5,114.5,112,113.5,27475,0
+AMSC.US,D,20060403,000000,113.9,114.4,110,110.8,17824,0
+AMSC.US,D,20060404,000000,111.6,111.6,104.9,109.5,25822,0
+AMSC.US,D,20060405,000000,109.5,112,107.5,111,19914,0
+AMSC.US,D,20060406,000000,111.5,112.3,110,110.6,16854,0
+AMSC.US,D,20060407,000000,111.1,113,108.9,109.4,23058,0
+AMSC.US,D,20060410,000000,109,109.9,106.4,106.4,11631,0
+AMSC.US,D,20060411,000000,107.4,107.9,103.3,104.1,22724,0
+AMSC.US,D,20060412,000000,103.4,107.5,102,107.1,15287,0
+AMSC.US,D,20060413,000000,106.8,112.3,106.8,109,46563,0
+AMSC.US,D,20060417,000000,109.3,109.4,104.4,105.3,31499,0
+AMSC.US,D,20060418,000000,106.5,111.9,106,111.1,29276,0
+AMSC.US,D,20060419,000000,111.2,113,110.8,112.9,17562,0
+AMSC.US,D,20060420,000000,112.8,113,110,110.8,11609,0
+AMSC.US,D,20060421,000000,112.1,112.4,108.6,109.7,16723,0
+AMSC.US,D,20060424,000000,109.4,110.7,108.5,108.6,10267,0
+AMSC.US,D,20060425,000000,108.6,109.9,106.7,107.8,9656,0
+AMSC.US,D,20060426,000000,107.5,109.2,106.2,107.6,18596,0
+AMSC.US,D,20060427,000000,107.8,115.2,106.4,110,23036,0
+AMSC.US,D,20060428,000000,110.5,110.8,107,109.6,18519,0
+AMSC.US,D,20060501,000000,109.8,112.5,107.8,108.9,26689,0
+AMSC.US,D,20060502,000000,109.7,109.7,106.5,108.9,13921,0
+AMSC.US,D,20060503,000000,109.7,110,106.7,109.3,13921,0
+AMSC.US,D,20060504,000000,110,110.5,108.6,109.8,14518,0
+AMSC.US,D,20060505,000000,110.5,110.9,107.5,107.7,19228,0
+AMSC.US,D,20060508,000000,107,110,105.1,105.8,29611,0
+AMSC.US,D,20060509,000000,105.3,108.1,103.7,104.9,39228,0
+AMSC.US,D,20060510,000000,105.4,106,101,104.8,22200,0
+AMSC.US,D,20060511,000000,102.9,104,88.4,98,111733,0
+AMSC.US,D,20060512,000000,96.8,99,95.3,98.4,37986,0
+AMSC.US,D,20060515,000000,97.4,99.4,94.7,95.9,40947,0
+AMSC.US,D,20060516,000000,95.3,100,94.2,94.5,20728,0
+AMSC.US,D,20060517,000000,93.9,95.2,89.6,90.6,27887,0
+AMSC.US,D,20060518,000000,90.9,93.2,90.5,90.7,25655,0
+AMSC.US,D,20060519,000000,90,90.8,86.7,88.4,31772,0
+AMSC.US,D,20060522,000000,88,91.2,85.6,88.2,27057,0
+AMSC.US,D,20060523,000000,89.5,90.8,88.7,88.7,18614,0
+AMSC.US,D,20060524,000000,89,90.9,86.1,88.9,15925,0
+AMSC.US,D,20060525,000000,89.2,92.6,89.2,92.4,26446,0
+AMSC.US,D,20060526,000000,92,97.1,91.6,96.4,21411,0
+AMSC.US,D,20060530,000000,96,96.3,92.9,93.8,22206,0
+AMSC.US,D,20060531,000000,94.6,95.4,91.2,93.7,12429,0
+AMSC.US,D,20060601,000000,93.9,94.2,90.8,93.4,16559,0
+AMSC.US,D,20060602,000000,95.5,96.1,91,92,20649,0
+AMSC.US,D,20060605,000000,91.5,94,89.4,89.4,21733,0
+AMSC.US,D,20060606,000000,89.1,92,89,91.8,22712,0
+AMSC.US,D,20060607,000000,92.3,97.7,91.7,93,33475,0
+AMSC.US,D,20060608,000000,92,92.6,86.8,91.9,23606,0
+AMSC.US,D,20060609,000000,92.5,95.1,91.9,92.8,17245,0
+AMSC.US,D,20060612,000000,92.4,92.8,87.7,87.8,17359,0
+AMSC.US,D,20060613,000000,87.9,91.2,85.7,85.9,24363,0
+AMSC.US,D,20060614,000000,86.5,88,85.7,87.8,11275,0
+AMSC.US,D,20060615,000000,89.1,91.9,88,89.9,39912,0
+AMSC.US,D,20060616,000000,89.8,91,87.9,88.4,64572,0
+AMSC.US,D,20060619,000000,88.6,89.3,85,85.9,26432,0
+AMSC.US,D,20060620,000000,86.1,86.8,84.7,85.3,15955,0
+AMSC.US,D,20060621,000000,84.9,88.3,84.9,87.2,12746,0
+AMSC.US,D,20060622,000000,86.6,87.2,85.3,86.7,19066,0
+AMSC.US,D,20060623,000000,86,86.5,84.6,86.1,8279,0
+AMSC.US,D,20060626,000000,85.8,89.4,84.8,89.3,16173,0
+AMSC.US,D,20060627,000000,89.7,91,87.7,89.1,26748,0
+AMSC.US,D,20060628,000000,88.7,89.3,82.5,86.4,42424,0
+AMSC.US,D,20060629,000000,86.8,90,86.4,87.7,41186,0
+AMSC.US,D,20060630,000000,88.2,90,87.1,88.3,32794,0
+AMSC.US,D,20060703,000000,87.6,91.2,87.5,90.5,13653,0
+AMSC.US,D,20060705,000000,89.1,89.1,85,85.3,23310,0
+AMSC.US,D,20060706,000000,85.6,87.1,83.3,84.7,34831,0
+AMSC.US,D,20060707,000000,84,84.6,80,80.2,28895,0
+AMSC.US,D,20060710,000000,80.7,82.8,80.7,81.9,18312,0
+AMSC.US,D,20060711,000000,81.1,81.7,78.5,81.5,28224,0
+AMSC.US,D,20060712,000000,81.2,81.3,78.4,78.6,16740,0
+AMSC.US,D,20060713,000000,78.9,78.9,73.8,74.2,26207,0
+AMSC.US,D,20060714,000000,73.7,74.9,73.1,73.1,21816,0
+AMSC.US,D,20060717,000000,72.9,73,69.9,70.4,49449,0
+AMSC.US,D,20060718,000000,71.1,73.2,69,70.9,22720,0
+AMSC.US,D,20060719,000000,71.2,77,70.6,77,21581,0
+AMSC.US,D,20060720,000000,77.7,77.7,70.1,70.3,17380,0
+AMSC.US,D,20060721,000000,70,70.3,67.3,67.3,16047,0
+AMSC.US,D,20060724,000000,67.8,72.7,67.8,72.6,18210,0
+AMSC.US,D,20060725,000000,73,91.2,72.5,91.1,108829,0
+AMSC.US,D,20060726,000000,90,91.7,87,89.7,67673,0
+AMSC.US,D,20060727,000000,89.4,92.9,89.4,90.1,33255,0
+AMSC.US,D,20060728,000000,91.1,92.6,87,88.5,13861,0
+AMSC.US,D,20060731,000000,88,93.9,87.5,92,29683,0
+AMSC.US,D,20060801,000000,92.5,93,90.1,91.8,24086,0
+AMSC.US,D,20060802,000000,92.4,93.9,91.5,92,14886,0
+AMSC.US,D,20060803,000000,92,95,91.1,93.8,15486,0
+AMSC.US,D,20060804,000000,95,95.8,89.6,91,19269,0
+AMSC.US,D,20060807,000000,90.5,91.5,88.6,89.8,14321,0
+AMSC.US,D,20060808,000000,90.1,95.1,90.1,90.2,20758,0
+AMSC.US,D,20060809,000000,91.5,92.7,90,90.8,18680,0
+AMSC.US,D,20060810,000000,90,93.9,88.6,92.7,15953,0
+AMSC.US,D,20060811,000000,92.1,92.4,89.6,92,9250,0
+AMSC.US,D,20060814,000000,93.1,94.8,92,93.1,13186,0
+AMSC.US,D,20060815,000000,94.9,95.8,92.5,95.2,25349,0
+AMSC.US,D,20060816,000000,96.2,98.9,94.2,98,17676,0
+AMSC.US,D,20060817,000000,97.1,98.5,95.3,98.1,15803,0
+AMSC.US,D,20060818,000000,98.3,101.3,96.4,101.3,27055,0
+AMSC.US,D,20060821,000000,101,101,98,99.3,12127,0
+AMSC.US,D,20060822,000000,98.6,99.8,96.1,97.6,18994,0
+AMSC.US,D,20060823,000000,97.8,99.5,95.4,95.9,13536,0
+AMSC.US,D,20060824,000000,95.5,96.9,94,96,14035,0
+AMSC.US,D,20060825,000000,96.1,97.4,94.7,97.1,7661,0
+AMSC.US,D,20060828,000000,97.5,98.3,95,95.6,16741,0
+AMSC.US,D,20060829,000000,96.4,99.1,95.4,98.6,17463,0
+AMSC.US,D,20060830,000000,99.1,99.6,97.5,97.9,30439,0
+AMSC.US,D,20060831,000000,98.6,100.5,97.5,99.7,17233,0
+AMSC.US,D,20060901,000000,99.8,101.2,99,100.3,13706,0
+AMSC.US,D,20060905,000000,100.9,102.6,100.1,102.6,19837,0
+AMSC.US,D,20060906,000000,102.4,102.5,93.9,94.1,28170,0
+AMSC.US,D,20060907,000000,94,99.1,93.1,96.8,24145,0
+AMSC.US,D,20060908,000000,97.8,97.8,93.4,93.6,11663,0
+AMSC.US,D,20060911,000000,92.7,94.8,92.1,92.8,14323,0
+AMSC.US,D,20060912,000000,94,97,93,96.5,15423,0
+AMSC.US,D,20060913,000000,96.9,99.6,96.4,99.4,15331,0
+AMSC.US,D,20060914,000000,99.3,99.9,96.6,99,17002,0
+AMSC.US,D,20060915,000000,100.2,103,99.5,102.6,43801,0
+AMSC.US,D,20060918,000000,102.6,103.9,100,101.1,31394,0
+AMSC.US,D,20060919,000000,101.7,101.7,96.3,99.6,21543,0
+AMSC.US,D,20060920,000000,99.9,102,99.5,99.5,13337,0
+AMSC.US,D,20060921,000000,100.6,101,96.4,97.2,13303,0
+AMSC.US,D,20060922,000000,96.5,97.1,92.7,94.3,22829,0
+AMSC.US,D,20060925,000000,94.9,96.2,92.7,93.5,12290,0
+AMSC.US,D,20060926,000000,93.1,95.8,92.5,93.8,78013,0
+AMSC.US,D,20060927,000000,93.2,95.4,93.2,94,22694,0
+AMSC.US,D,20060928,000000,93.9,95.4,93.7,94.8,29807,0
+AMSC.US,D,20060929,000000,95,95,91.5,92.6,30796,0
+AMSC.US,D,20061002,000000,91.9,92.4,89,90.6,17869,0
+AMSC.US,D,20061003,000000,90.8,94.5,90.8,91.1,14887,0
+AMSC.US,D,20061004,000000,91.2,94.3,90.6,94,9149,0
+AMSC.US,D,20061005,000000,94.5,95.7,93,95.4,10805,0
+AMSC.US,D,20061006,000000,96,96,93.8,95,8534,0
+AMSC.US,D,20061009,000000,94.4,95.8,93.5,95.6,4664,0
+AMSC.US,D,20061010,000000,96.8,99.2,96.8,97.6,19572,0
+AMSC.US,D,20061011,000000,96.8,98.5,96.3,96.8,13062,0
+AMSC.US,D,20061012,000000,97,101.5,97,100.8,18711,0
+AMSC.US,D,20061013,000000,101.8,102.6,100.7,101.2,17634,0
+AMSC.US,D,20061016,000000,100.8,104,100.1,102.9,25060,0
+AMSC.US,D,20061017,000000,102,102,98.1,100.2,27220,0
+AMSC.US,D,20061018,000000,100.6,102.8,99.5,100,13711,0
+AMSC.US,D,20061019,000000,99.5,100.5,99,100,10027,0
+AMSC.US,D,20061020,000000,100.3,100.3,97.7,99.2,15487,0
+AMSC.US,D,20061023,000000,99,99.7,97.1,97.2,14763,0
+AMSC.US,D,20061024,000000,96.5,97.5,96.1,96.7,10513,0
+AMSC.US,D,20061025,000000,97.7,99.4,96.7,97.8,19101,0
+AMSC.US,D,20061026,000000,96.8,99.6,96.8,97.8,18420,0
+AMSC.US,D,20061027,000000,98,98.5,94,95.1,28891,0
+AMSC.US,D,20061030,000000,94.3,96,94.1,94.6,10005,0
+AMSC.US,D,20061031,000000,96,96.9,94.5,94.9,14953,0
+AMSC.US,D,20061101,000000,95,95.8,93,94.3,25940,0
+AMSC.US,D,20061102,000000,93.1,93.8,90.8,91.6,20859,0
+AMSC.US,D,20061103,000000,91.8,93,90.7,91.6,11449,0
+AMSC.US,D,20061106,000000,91.7,92.3,90.3,91.4,17885,0
+AMSC.US,D,20061107,000000,91,93.9,91,93.1,15538,0
+AMSC.US,D,20061108,000000,94,95.1,92.3,94.9,19752,0
+AMSC.US,D,20061109,000000,96,96.2,92.5,93.6,15116,0
+AMSC.US,D,20061110,000000,93.2,94.3,92.2,92.8,9635,0
+AMSC.US,D,20061113,000000,92.5,93.1,91.6,93.1,13086,0
+AMSC.US,D,20061114,000000,93,99.6,92.6,99.5,41213,0
+AMSC.US,D,20061115,000000,99.3,103,99.3,102.7,39632,0
+AMSC.US,D,20061116,000000,103,104.7,102.4,103.4,36007,0
+AMSC.US,D,20061117,000000,103.5,103.5,99.8,100.1,20834,0
+AMSC.US,D,20061120,000000,99.5,103.3,99.5,102.8,27311,0
+AMSC.US,D,20061121,000000,102.5,103.5,101.4,101.6,10658,0
+AMSC.US,D,20061122,000000,101.4,101.4,98.5,98.8,13932,0
+AMSC.US,D,20061124,000000,98.5,99.3,97,98.6,4912,0
+AMSC.US,D,20061127,000000,98.6,98.6,93.2,94,27693,0
+AMSC.US,D,20061128,000000,94.5,95.5,92.4,95.3,40375,0
+AMSC.US,D,20061129,000000,103,105.9,101,102.9,50604,0
+AMSC.US,D,20061130,000000,104.1,107.2,99.8,105.1,47438,0
+AMSC.US,D,20061201,000000,106.6,107.4,104,106.7,27399,0
+AMSC.US,D,20061204,000000,107.4,111.4,107.3,110.3,37473,0
+AMSC.US,D,20061205,000000,110,110.3,107.7,109.3,18350,0
+AMSC.US,D,20061206,000000,108.5,111.6,108.3,110.1,20609,0
+AMSC.US,D,20061207,000000,110.7,112.6,109.5,110.6,21931,0
+AMSC.US,D,20061208,000000,110.8,111.7,109,110.1,18144,0
+AMSC.US,D,20061211,000000,109.6,110.9,108.1,110,14861,0
+AMSC.US,D,20061212,000000,110,111,106.7,108.7,26801,0
+AMSC.US,D,20061213,000000,109.5,109.6,106.1,107.6,24990,0
+AMSC.US,D,20061214,000000,107.8,111.4,106.3,108,19383,0
+AMSC.US,D,20061215,000000,108.5,110,107.9,108.5,20073,0
+AMSC.US,D,20061218,000000,105.5,106.4,93.9,98.3,106357,0
+AMSC.US,D,20061219,000000,97.4,99.4,96.2,97.7,26420,0
+AMSC.US,D,20061220,000000,98,102.8,97.5,99.6,29972,0
+AMSC.US,D,20061221,000000,99,100.9,99,100.1,14594,0
+AMSC.US,D,20061222,000000,100.4,100.5,98.4,99.4,10948,0
+AMSC.US,D,20061226,000000,99.1,99.6,97.2,98.6,15635,0
+AMSC.US,D,20061227,000000,98.6,99,97,98.3,25969,0
+AMSC.US,D,20061228,000000,98,99.2,98,98.4,29471,0
+AMSC.US,D,20061229,000000,98.6,98.7,97,98.1,32279,0
+AMSC.US,D,20070103,000000,98.6,99.8,95.7,97.3,14893,0
+AMSC.US,D,20070104,000000,97.2,101.3,96.3,99.1,30298,0
+AMSC.US,D,20070105,000000,98.6,98.6,94.9,96.4,26354,0
+AMSC.US,D,20070108,000000,95.8,97.4,93.9,96.3,26302,0
+AMSC.US,D,20070109,000000,96.2,97.4,94.1,97,20487,0
+AMSC.US,D,20070110,000000,96.1,96.8,94.1,95.8,15146,0
+AMSC.US,D,20070111,000000,96.3,96.3,92.1,92.5,21848,0
+AMSC.US,D,20070112,000000,92.4,95.4,92.4,94.5,18379,0
+AMSC.US,D,20070116,000000,95.3,96.9,95,96,15988,0
+AMSC.US,D,20070117,000000,95.4,96,94.3,94.7,13592,0
+AMSC.US,D,20070118,000000,95.1,96.6,92.6,93,16390,0
+AMSC.US,D,20070119,000000,92.6,95,92,94.9,15323,0
+AMSC.US,D,20070122,000000,93.7,95.6,93,94.5,11950,0
+AMSC.US,D,20070123,000000,96.1,99.1,95.1,97.8,24700,0
+AMSC.US,D,20070124,000000,99.8,99.9,96.9,99.6,15501,0
+AMSC.US,D,20070125,000000,100,100.4,96.9,97.2,23623,0
+AMSC.US,D,20070126,000000,97.3,99,96.8,98.8,13569,0
+AMSC.US,D,20070129,000000,98.9,98.9,97.3,98.5,8269,0
+AMSC.US,D,20070130,000000,99.1,103.4,98.2,102.9,21475,0
+AMSC.US,D,20070131,000000,103.5,103.9,100.5,100.7,30493,0
+AMSC.US,D,20070201,000000,97,101,96,99.6,23226,0
+AMSC.US,D,20070202,000000,99.6,103.1,98.3,101.7,24237,0
+AMSC.US,D,20070205,000000,101.8,102.4,99.3,99.5,19325,0
+AMSC.US,D,20070206,000000,99.4,105,99.4,104.4,25887,0
+AMSC.US,D,20070207,000000,104.5,105.9,102,104.2,23649,0
+AMSC.US,D,20070208,000000,104.2,105.7,102.9,104.8,14605,0
+AMSC.US,D,20070209,000000,105,105.6,101.7,103.2,12308,0
+AMSC.US,D,20070212,000000,103.5,104,100.5,102.2,12247,0
+AMSC.US,D,20070213,000000,102.4,103.9,100.7,101.8,11167,0
+AMSC.US,D,20070214,000000,101.8,106,101.7,104.3,24581,0
+AMSC.US,D,20070215,000000,104,105.9,104,104.9,11047,0
+AMSC.US,D,20070216,000000,104.9,110.2,104.3,108.8,31807,0
+AMSC.US,D,20070220,000000,109.3,117.5,108.8,116.1,43052,0
+AMSC.US,D,20070221,000000,116.1,116.1,112.7,114.6,28612,0
+AMSC.US,D,20070222,000000,114.7,119.8,113.5,119.5,34964,0
+AMSC.US,D,20070223,000000,119.1,119.6,115.5,116.1,41167,0
+AMSC.US,D,20070226,000000,116.3,128,116.3,127.5,61286,0
+AMSC.US,D,20070227,000000,125.5,126.8,115.5,115.5,48637,0
+AMSC.US,D,20070228,000000,117.4,140.9,115.5,134.4,99922,0
+AMSC.US,D,20070301,000000,132.5,142.5,125.3,140.6,82652,0
+AMSC.US,D,20070302,000000,140.4,144.5,137.9,143.3,74199,0
+AMSC.US,D,20070305,000000,140,140.6,126.8,126.9,75356,0
+AMSC.US,D,20070306,000000,130.3,132.9,128.2,130.7,53551,0
+AMSC.US,D,20070307,000000,131.9,134.9,130.3,131.2,43689,0
+AMSC.US,D,20070308,000000,131.7,133.8,130.1,132.4,30530,0
+AMSC.US,D,20070309,000000,133.2,133.3,129.5,132,34147,0
+AMSC.US,D,20070312,000000,134,134,130.7,134,17736,0
+AMSC.US,D,20070313,000000,136,143.8,135.5,138,61779,0
+AMSC.US,D,20070314,000000,138.5,141.9,132.5,135,43219,0
+AMSC.US,D,20070315,000000,136.7,137.8,133.9,135,18375,0
+AMSC.US,D,20070316,000000,135.3,144.8,135.3,140.4,57281,0
+AMSC.US,D,20070319,000000,141.9,150,141.9,143.8,43013,0
+AMSC.US,D,20070320,000000,144,144,139.1,141.1,27186,0
+AMSC.US,D,20070321,000000,150.8,150.8,143.6,144,34758,0
+AMSC.US,D,20070322,000000,145.7,146.3,142.5,143.7,31291,0
+AMSC.US,D,20070323,000000,143.4,150.9,143.4,150.1,50308,0
+AMSC.US,D,20070326,000000,151.5,152,148.3,149.4,36864,0
+AMSC.US,D,20070327,000000,149,150.1,145,146.1,23637,0
+AMSC.US,D,20070328,000000,147.5,147.5,139.5,139.7,37216,0
+AMSC.US,D,20070329,000000,141,144,129.4,132.1,114281,0
+AMSC.US,D,20070330,000000,131.7,135.6,131.7,134.7,33508,0
+AMSC.US,D,20070402,000000,137.5,137.5,131.1,134.7,21826,0
+AMSC.US,D,20070403,000000,135.7,137.4,132,134.6,35342,0
+AMSC.US,D,20070404,000000,134.3,135.3,132.3,133.6,21391,0
+AMSC.US,D,20070405,000000,133.3,134.4,132.6,134,14090,0
+AMSC.US,D,20070409,000000,133.7,134.2,131,132.3,16121,0
+AMSC.US,D,20070410,000000,137.6,142.5,136.8,140.6,62073,0
+AMSC.US,D,20070411,000000,140.3,141,137.9,140,28353,0
+AMSC.US,D,20070412,000000,140,145.2,140,144.7,39787,0
+AMSC.US,D,20070413,000000,145.3,145.3,140.6,143,22491,0
+AMSC.US,D,20070416,000000,143.3,150,142.7,149.4,30220,0
+AMSC.US,D,20070417,000000,150,152.4,146,146.3,50302,0
+AMSC.US,D,20070418,000000,145.6,146.1,141.2,141.5,26284,0
+AMSC.US,D,20070419,000000,140.6,144.5,138.5,143.5,28506,0
+AMSC.US,D,20070420,000000,147.3,149,145,149,37699,0
+AMSC.US,D,20070423,000000,148.4,149,145.6,146.4,24160,0
+AMSC.US,D,20070424,000000,147,150,145.8,148.4,16896,0
+AMSC.US,D,20070425,000000,149,151.9,148.3,149,25849,0
+AMSC.US,D,20070426,000000,150,150,145.5,147.7,23285,0
+AMSC.US,D,20070427,000000,146.7,150,146.6,149.6,27238,0
+AMSC.US,D,20070430,000000,149.2,150.6,141.2,144.4,21585,0
+AMSC.US,D,20070501,000000,144.2,144.2,138.5,142.2,27122,0
+AMSC.US,D,20070502,000000,142.5,147.1,141,144.3,24896,0
+AMSC.US,D,20070503,000000,144.1,148.4,142.8,145.5,20988,0
+AMSC.US,D,20070504,000000,145.9,148,145.5,147.7,20914,0
+AMSC.US,D,20070507,000000,147,147.6,143.3,144.6,16531,0
+AMSC.US,D,20070508,000000,144.2,145,140.7,143.1,17193,0
+AMSC.US,D,20070509,000000,142.5,147.1,142.2,146.3,16395,0
+AMSC.US,D,20070510,000000,146.4,146.6,143.5,143.8,28082,0
+AMSC.US,D,20070511,000000,145.4,149,144,149,16855,0
+AMSC.US,D,20070514,000000,149.5,149.5,146,147.6,24566,0
+AMSC.US,D,20070515,000000,146.9,148,145.1,145.5,23526,0
+AMSC.US,D,20070516,000000,145.7,149.4,145.1,147.8,21827,0
+AMSC.US,D,20070517,000000,146.9,149.2,145.5,147.6,22105,0
+AMSC.US,D,20070518,000000,148.3,152.3,146.9,150,24909,0
+AMSC.US,D,20070521,000000,154.6,180,154.5,177.6,229454,0
+AMSC.US,D,20070522,000000,174.7,177.6,169,170.4,73275,0
+AMSC.US,D,20070523,000000,170.7,173.2,162.9,163.1,67376,0
+AMSC.US,D,20070524,000000,162,164.9,157.8,159.5,68660,0
+AMSC.US,D,20070525,000000,159,174.4,158.4,171.3,77432,0
+AMSC.US,D,20070529,000000,169,175.6,167.3,174.2,61667,0
+AMSC.US,D,20070530,000000,173.7,174.2,168.7,171.3,36374,0
+AMSC.US,D,20070531,000000,172.6,178.6,172,173.4,27850,0
+AMSC.US,D,20070601,000000,174,174,168.9,170.4,25695,0
+AMSC.US,D,20070604,000000,169,170,165.9,169.7,29018,0
+AMSC.US,D,20070605,000000,168.5,170.7,167.1,170,37512,0
+AMSC.US,D,20070606,000000,168.3,168.9,162.4,165.1,40522,0
+AMSC.US,D,20070607,000000,164,164.8,160.6,161.9,33633,0
+AMSC.US,D,20070608,000000,161.8,168.6,160.3,167.7,37615,0
+AMSC.US,D,20070611,000000,167.3,171,165,169.4,32810,0
+AMSC.US,D,20070612,000000,168.8,176.7,166.7,171.7,65339,0
+AMSC.US,D,20070613,000000,172.8,180.3,169,177.3,62920,0
+AMSC.US,D,20070614,000000,177,186,177,185.5,107904,0
+AMSC.US,D,20070615,000000,188.5,190.6,179.5,180.1,87258,0
+AMSC.US,D,20070618,000000,180.3,198.2,179.3,193.9,89048,0
+AMSC.US,D,20070619,000000,192.3,197,189.1,194.2,45930,0
+AMSC.US,D,20070620,000000,193.8,199.5,180.4,181.1,77271,0
+AMSC.US,D,20070621,000000,180.9,187.3,175.4,186.2,66128,0
+AMSC.US,D,20070622,000000,186.6,194.8,184.8,192.4,92431,0
+AMSC.US,D,20070625,000000,194.8,196.9,187.5,189,53334,0
+AMSC.US,D,20070626,000000,190,194,187.2,188.8,45836,0
+AMSC.US,D,20070627,000000,187.7,195.4,183,195.4,59038,0
+AMSC.US,D,20070628,000000,205.4,214.8,189.1,192.5,174450,0
+AMSC.US,D,20070629,000000,192.9,197.5,189,193.1,45489,0
+AMSC.US,D,20070702,000000,194.5,202.2,192.8,200.8,46689,0
+AMSC.US,D,20070703,000000,202.5,212.2,201.2,207.3,33058,0
+AMSC.US,D,20070705,000000,210,215,208.6,214.9,48962,0
+AMSC.US,D,20070706,000000,216.5,224.2,215.9,222.6,60639,0
+AMSC.US,D,20070709,000000,225,229.1,217.7,218.7,61062,0
+AMSC.US,D,20070710,000000,218,220.8,213.2,213.7,40235,0
+AMSC.US,D,20070711,000000,214.6,222.5,213.4,218.5,56083,0
+AMSC.US,D,20070712,000000,220,228.8,219.9,223.2,51298,0
+AMSC.US,D,20070713,000000,222.5,228.9,220.7,224.4,43616,0
+AMSC.US,D,20070716,000000,225.2,235.8,225.2,231.1,64712,0
+AMSC.US,D,20070717,000000,231.2,233.5,225.1,231.3,36534,0
+AMSC.US,D,20070718,000000,227,230.9,222.7,225.1,41153,0
+AMSC.US,D,20070719,000000,224.3,228.1,218.1,223.4,49725,0
+AMSC.US,D,20070720,000000,214.2,217,212.4,212.8,238538,0
+AMSC.US,D,20070723,000000,213,213.6,193.8,195.8,170309,0
+AMSC.US,D,20070724,000000,203,219,201.7,206.8,167486,0
+AMSC.US,D,20070725,000000,208.5,212.3,197.8,205.8,103707,0
+AMSC.US,D,20070726,000000,202.2,208,188,195.2,107555,0
+AMSC.US,D,20070727,000000,191,201.4,185,200,90256,0
+AMSC.US,D,20070730,000000,203,210.5,193.8,210,90756,0
+AMSC.US,D,20070731,000000,211.8,211.8,190.6,190.9,103129,0
+AMSC.US,D,20070801,000000,192.5,193.3,183.5,190.6,85212,0
+AMSC.US,D,20070802,000000,191.3,196.1,186.2,192.5,65262,0
+AMSC.US,D,20070803,000000,191.7,198.9,186.5,187.2,68255,0
+AMSC.US,D,20070806,000000,187.3,201,182.2,200.7,86855,0
+AMSC.US,D,20070807,000000,200.1,217.5,197.4,216.8,97833,0
+AMSC.US,D,20070808,000000,220.5,261.1,219.5,254.4,201207,0
+AMSC.US,D,20070809,000000,230.9,275.9,220.2,267.7,211627,0
+AMSC.US,D,20070810,000000,240.7,250,215.1,224.9,163010,0
+AMSC.US,D,20070813,000000,240,240,207.5,213.5,116145,0
+AMSC.US,D,20070814,000000,215.1,222.4,207.1,207.6,69322,0
+AMSC.US,D,20070815,000000,206.5,216.7,201.2,204.6,51589,0
+AMSC.US,D,20070816,000000,202,205.8,192.8,200.6,92968,0
+AMSC.US,D,20070817,000000,211.6,217.4,197.5,212.9,99667,0
+AMSC.US,D,20070820,000000,211.4,212.3,196.1,199.9,78021,0
+AMSC.US,D,20070821,000000,199,202.9,195.1,199.7,35080,0
+AMSC.US,D,20070822,000000,202,209,197.3,201.7,54796,0
+AMSC.US,D,20070823,000000,201.6,204.5,195.5,196.4,31508,0
+AMSC.US,D,20070824,000000,196.1,196.9,186.3,196.8,70038,0
+AMSC.US,D,20070827,000000,194.9,204.8,190.3,190.4,39821,0
+AMSC.US,D,20070828,000000,193,196.3,174.1,175.3,103950,0
+AMSC.US,D,20070829,000000,175.8,183.5,172.5,181.8,74293,0
+AMSC.US,D,20070830,000000,179.4,188.4,179,182.2,48776,0
+AMSC.US,D,20070831,000000,183.2,189.5,179,180.2,39810,0
+AMSC.US,D,20070904,000000,179,195.9,178.5,195.1,59186,0
+AMSC.US,D,20070905,000000,195.7,197.5,187.5,187.6,44626,0
+AMSC.US,D,20070906,000000,188.1,199.4,188,197.8,36493,0
+AMSC.US,D,20070907,000000,193.1,194.9,188.2,191.5,39810,0
+AMSC.US,D,20070910,000000,193.4,195.8,183.9,189.7,42050,0
+AMSC.US,D,20070911,000000,191.1,200.7,190,198,47091,0
+AMSC.US,D,20070912,000000,197.7,200,195.3,195.6,18336,0
+AMSC.US,D,20070913,000000,197.3,197.3,182.2,182.6,71707,0
+AMSC.US,D,20070914,000000,182.6,185.9,178,179.2,77220,0
+AMSC.US,D,20070917,000000,178.4,181.6,177.5,178,22351,0
+AMSC.US,D,20070918,000000,180,190.6,179.5,190.5,59542,0
+AMSC.US,D,20070919,000000,192.9,194.4,183.9,184.6,51045,0
+AMSC.US,D,20070920,000000,183.5,185.9,177.6,180.1,33260,0
+AMSC.US,D,20070921,000000,181.8,185.6,180.5,182.7,52275,0
+AMSC.US,D,20070924,000000,182.3,184.8,178.5,179.4,41939,0
+AMSC.US,D,20070925,000000,177.9,180,175.3,178.4,30429,0
+AMSC.US,D,20070926,000000,180,194.5,180,192.8,70341,0
+AMSC.US,D,20070927,000000,194.1,201.2,190.6,201.2,71536,0
+AMSC.US,D,20070928,000000,201.4,204.9,196.8,204.8,81750,0
+AMSC.US,D,20071001,000000,204.3,207,202.8,206.4,55152,0
+AMSC.US,D,20071002,000000,206.2,218,204.6,212.6,51727,0
+AMSC.US,D,20071003,000000,211.8,227.5,211,227,84082,0
+AMSC.US,D,20071004,000000,228.4,233,222.9,228.1,60719,0
+AMSC.US,D,20071005,000000,227.5,244.4,227.5,242.9,78898,0
+AMSC.US,D,20071008,000000,240.9,242.4,233.9,238.9,59260,0
+AMSC.US,D,20071009,000000,243.2,256.5,243.2,254.8,95351,0
+AMSC.US,D,20071010,000000,253.2,256.8,252,256,60961,0
+AMSC.US,D,20071011,000000,256.7,270,243.9,252,100918,0
+AMSC.US,D,20071012,000000,251.3,259.9,251,257.7,27408,0
+AMSC.US,D,20071015,000000,256.1,260,244.8,247.7,48911,0
+AMSC.US,D,20071016,000000,246.2,249.3,240.6,241.9,40026,0
+AMSC.US,D,20071017,000000,249.1,256.5,242.2,249,39894,0
+AMSC.US,D,20071018,000000,248,260.6,245.8,258.5,37196,0
+AMSC.US,D,20071019,000000,259.2,261.5,255.3,258.1,65639,0
+AMSC.US,D,20071022,000000,255,267.7,250.4,266.7,65178,0
+AMSC.US,D,20071023,000000,270,277,261.8,268.4,55356,0
+AMSC.US,D,20071024,000000,266.9,271.7,258.4,268.7,36005,0
+AMSC.US,D,20071025,000000,270,275,265.1,271.6,41339,0
+AMSC.US,D,20071026,000000,275,282.8,269,282.5,57325,0
+AMSC.US,D,20071029,000000,282.5,283,271.1,279.2,71814,0
+AMSC.US,D,20071030,000000,277,279.5,272.8,276.7,62267,0
+AMSC.US,D,20071031,000000,276.5,279.4,262.9,271.5,70837,0
+AMSC.US,D,20071101,000000,263.4,274,236.2,251.7,173158,0
+AMSC.US,D,20071102,000000,251.7,262,249.5,261.3,63656,0
+AMSC.US,D,20071105,000000,256.6,267.1,255.9,265.7,75610,0
+AMSC.US,D,20071106,000000,264.2,288.7,263,287.7,86867,0
+AMSC.US,D,20071107,000000,281.3,288.8,279.2,284.4,65044,0
+AMSC.US,D,20071108,000000,288.4,309.6,281,287.3,91309,0
+AMSC.US,D,20071109,000000,283.9,283.9,258.5,260.9,76923,0
+AMSC.US,D,20071112,000000,260.2,263,237.5,240.6,77808,0
+AMSC.US,D,20071113,000000,243.4,258.7,240.1,255.1,63992,0
+AMSC.US,D,20071114,000000,257.8,261.1,252.4,254.9,46760,0
+AMSC.US,D,20071115,000000,254.9,269.5,248.2,252.6,73891,0
+AMSC.US,D,20071116,000000,253.9,260,246.4,258.9,56855,0
+AMSC.US,D,20071119,000000,256,256,234.9,235.1,66452,0
+AMSC.US,D,20071120,000000,234.4,242.5,217.4,224.5,72035,0
+AMSC.US,D,20071121,000000,222,222,206.2,206.2,68198,0
+AMSC.US,D,20071123,000000,209.4,217.5,209,216,17152,0
+AMSC.US,D,20071126,000000,217.3,228.7,213.4,213.9,45535,0
+AMSC.US,D,20071127,000000,215,218.9,211.1,216.6,39483,0
+AMSC.US,D,20071128,000000,219,235,218.3,233.8,40217,0
+AMSC.US,D,20071129,000000,233.7,249.7,230,246.3,62434,0
+AMSC.US,D,20071130,000000,250,256.2,234.9,241.4,112001,0
+AMSC.US,D,20071203,000000,239.6,247.5,234.6,243.1,40513,0
+AMSC.US,D,20071204,000000,240.5,246.9,236.4,239.3,27640,0
+AMSC.US,D,20071205,000000,244.9,258.5,244.5,256.1,39890,0
+AMSC.US,D,20071206,000000,255.2,272.5,254.7,270.8,53215,0
+AMSC.US,D,20071207,000000,272.1,275,260.7,270.7,32194,0
+AMSC.US,D,20071210,000000,270.3,278.2,267.9,269.3,20199,0
+AMSC.US,D,20071211,000000,270.1,276.9,254.7,255.5,40214,0
+AMSC.US,D,20071212,000000,263.5,270,255.5,263.7,37908,0
+AMSC.US,D,20071213,000000,261,268.4,252.5,260.4,68343,0
+AMSC.US,D,20071214,000000,259.7,272,255.4,267.2,45114,0
+AMSC.US,D,20071217,000000,266.6,268.2,237.2,238.1,50164,0
+AMSC.US,D,20071218,000000,242,262.5,240,257,51494,0
+AMSC.US,D,20071219,000000,256.9,274,248.8,271.2,70590,0
+AMSC.US,D,20071220,000000,270,280,265.9,278.5,58285,0
+AMSC.US,D,20071221,000000,281.1,300.5,278.7,300.5,120393,0
+AMSC.US,D,20071224,000000,299,306.3,286.4,305.9,30390,0
+AMSC.US,D,20071226,000000,304.9,327.4,301.4,320.4,75383,0
+AMSC.US,D,20071227,000000,319,321.8,304.2,305.2,70811,0
+AMSC.US,D,20071228,000000,312.2,318.4,288.5,289.8,148100,0
+AMSC.US,D,20071231,000000,289.2,294.3,273.4,273.4,123035,0
+AMSC.US,D,20080102,000000,274.6,286.9,267.4,275.3,84514,0
+AMSC.US,D,20080103,000000,275,293,272.9,284.8,67586,0
+AMSC.US,D,20080104,000000,281.6,282.6,260,262,82686,0
+AMSC.US,D,20080107,000000,262.7,271.8,246.6,255.9,78995,0
+AMSC.US,D,20080108,000000,259.3,266.2,249,249,60784,0
+AMSC.US,D,20080109,000000,251,254.3,231.6,251.7,71039,0
+AMSC.US,D,20080110,000000,249.3,249.3,234.2,240.4,81017,0
+AMSC.US,D,20080111,000000,239,247,228.6,231.3,49448,0
+AMSC.US,D,20080114,000000,233.3,244.2,232.2,238.4,44771,0
+AMSC.US,D,20080115,000000,235.3,235.3,222.5,225.6,69693,0
+AMSC.US,D,20080116,000000,224.6,234.4,209.6,214.3,72142,0
+AMSC.US,D,20080117,000000,217.3,218.4,187.5,189.5,154219,0
+AMSC.US,D,20080118,000000,188.9,190.9,180.9,183.1,142765,0
+AMSC.US,D,20080122,000000,173.3,191.1,155.1,186,182079,0
+AMSC.US,D,20080123,000000,181.8,195,169.7,192.6,92480,0
+AMSC.US,D,20080124,000000,195,197,184.4,184.4,138725,0
+AMSC.US,D,20080125,000000,187.8,199,185,191,87848,0
+AMSC.US,D,20080128,000000,190.2,191.7,182.5,186.3,63128,0
+AMSC.US,D,20080129,000000,198.6,202,190.6,193.1,85356,0
+AMSC.US,D,20080130,000000,191,199.8,184.1,194.6,148978,0
+AMSC.US,D,20080131,000000,200.3,204.7,189.5,202.5,188813,0
+AMSC.US,D,20080201,000000,203,218,201.6,215.8,143271,0
+AMSC.US,D,20080204,000000,219.8,235.7,219.8,228.6,98952,0
+AMSC.US,D,20080205,000000,224.4,228.9,209.1,209.8,74613,0
+AMSC.US,D,20080206,000000,213.8,215.4,195.9,196.4,92625,0
+AMSC.US,D,20080207,000000,192.1,202.5,190.4,196.8,84889,0
+AMSC.US,D,20080208,000000,199.6,200.6,191,194.3,74493,0
+AMSC.US,D,20080211,000000,196.1,205,192,201.6,65351,0
+AMSC.US,D,20080212,000000,203.5,213.4,203.5,206.4,57649,0
+AMSC.US,D,20080213,000000,208.8,224.5,207.2,222.2,73494,0
+AMSC.US,D,20080214,000000,230.9,235.9,212.8,213.3,84194,0
+AMSC.US,D,20080215,000000,212.2,213.4,200,203,69529,0
+AMSC.US,D,20080219,000000,208.4,211.3,198.8,201,58478,0
+AMSC.US,D,20080220,000000,199.4,203.7,194.3,202.7,59892,0
+AMSC.US,D,20080221,000000,204,209,193.2,194.9,53116,0
+AMSC.US,D,20080222,000000,195.6,197.1,185.5,192.3,69825,0
+AMSC.US,D,20080225,000000,192,202,190,200.3,59175,0
+AMSC.US,D,20080226,000000,198.5,207.8,198.1,207.5,57997,0
+AMSC.US,D,20080227,000000,205.1,221.7,203.3,219.5,78138,0
+AMSC.US,D,20080228,000000,221,234.1,219,228.9,95612,0
+AMSC.US,D,20080229,000000,229.1,237.5,223.6,225.9,79160,0
+AMSC.US,D,20080303,000000,225.6,228.1,216.3,224.9,66495,0
+AMSC.US,D,20080304,000000,222.1,232,220,229.9,75012,0
+AMSC.US,D,20080305,000000,231.3,247.8,231.3,244.3,97466,0
+AMSC.US,D,20080306,000000,245.9,246.9,228.3,228.8,72087,0
+AMSC.US,D,20080307,000000,225.4,232.4,213.8,218.3,94215,0
+AMSC.US,D,20080310,000000,219.5,222.5,210,211.8,70735,0
+AMSC.US,D,20080311,000000,219,228.7,214.8,228.5,67850,0
+AMSC.US,D,20080312,000000,229.7,242.9,229.3,235.8,63358,0
+AMSC.US,D,20080313,000000,230.9,241.1,220,239.8,63100,0
+AMSC.US,D,20080314,000000,241.4,243.6,230,239.8,76516,0
+AMSC.US,D,20080317,000000,232.1,242.6,226.5,239.9,89939,0
+AMSC.US,D,20080318,000000,246.1,247.9,231.7,247.4,66239,0
+AMSC.US,D,20080319,000000,248.8,255.6,235.1,235.2,77525,0
+AMSC.US,D,20080320,000000,246.6,246.6,230.9,233,129748,0
+AMSC.US,D,20080324,000000,233,250.8,232.8,247.1,95801,0
+AMSC.US,D,20080325,000000,249.2,253.6,246.4,249.7,59990,0
+AMSC.US,D,20080326,000000,248,249.8,238.8,239.7,64245,0
+AMSC.US,D,20080327,000000,240.4,252.5,236,244.1,83308,0
+AMSC.US,D,20080328,000000,244.9,250,234,235.4,87428,0
+AMSC.US,D,20080331,000000,235.2,239.5,229.1,231.9,54239,0
+AMSC.US,D,20080401,000000,231.9,239.9,230.3,239.7,67406,0
+AMSC.US,D,20080402,000000,243.1,258.4,242.5,250,70419,0
+AMSC.US,D,20080403,000000,247.8,254.4,243.1,252,32531,0
+AMSC.US,D,20080404,000000,254.5,259,248.2,255.3,47164,0
+AMSC.US,D,20080407,000000,257.6,264,253.1,254.1,39275,0
+AMSC.US,D,20080408,000000,251.7,259.1,250,255.9,16297,0
+AMSC.US,D,20080409,000000,255.7,259,249.1,252.8,30100,0
+AMSC.US,D,20080410,000000,253.7,259.6,247,253.5,35000,0
+AMSC.US,D,20080411,000000,250,253,239.3,243.8,36972,0
+AMSC.US,D,20080414,000000,243.3,255.1,239.1,248.7,33251,0
+AMSC.US,D,20080415,000000,251.4,252.9,243.2,252.7,40193,0
+AMSC.US,D,20080416,000000,255.7,266.6,255.1,263.3,47712,0
+AMSC.US,D,20080417,000000,264.2,270.3,258.1,261.1,43510,0
+AMSC.US,D,20080418,000000,267.5,272.7,262.9,269.6,44523,0
+AMSC.US,D,20080421,000000,267.9,271,265,269.4,24052,0
+AMSC.US,D,20080422,000000,274.4,274.4,264.1,268.1,38094,0
+AMSC.US,D,20080423,000000,269.8,269.8,256,260.2,36897,0
+AMSC.US,D,20080424,000000,261,265.2,251.5,258.2,37959,0
+AMSC.US,D,20080425,000000,259.3,267.1,255.2,263.2,30150,0
+AMSC.US,D,20080428,000000,262.4,270,259.6,263.9,23316,0
+AMSC.US,D,20080429,000000,263.6,264.6,253.7,255,36160,0
+AMSC.US,D,20080430,000000,256.1,261.1,251,252.8,35711,0
+AMSC.US,D,20080501,000000,253.1,267,251,260.9,69079,0
+AMSC.US,D,20080502,000000,265.9,267,255.1,261,53209,0
+AMSC.US,D,20080505,000000,261.5,265.6,254.3,255.7,30955,0
+AMSC.US,D,20080506,000000,254.8,265,251.6,262.8,51847,0
+AMSC.US,D,20080507,000000,265,265,241.6,246.7,65950,0
+AMSC.US,D,20080508,000000,274.2,334.1,270.5,327.7,413160,0
+AMSC.US,D,20080509,000000,307.7,319.9,293,298.6,216684,0
+AMSC.US,D,20080512,000000,303.5,304.4,285.8,289.4,156162,0
+AMSC.US,D,20080513,000000,293.8,294.1,272.8,277.6,347136,0
+AMSC.US,D,20080514,000000,276.8,306.4,276.8,294.1,234720,0
+AMSC.US,D,20080515,000000,293.6,299.8,290,294.6,91711,0
+AMSC.US,D,20080516,000000,296.8,311.5,290.1,308.3,100131,0
+AMSC.US,D,20080519,000000,308.2,324.2,299.5,303.3,140440,0
+AMSC.US,D,20080520,000000,305.4,309.5,297.5,301.6,84738,0
+AMSC.US,D,20080521,000000,303.9,312.5,294.3,298.5,73947,0
+AMSC.US,D,20080522,000000,298.2,303.1,292.6,300.1,52930,0
+AMSC.US,D,20080523,000000,301.5,312.4,300.2,309.1,64759,0
+AMSC.US,D,20080527,000000,310,335,309.2,315.4,111781,0
+AMSC.US,D,20080528,000000,322.1,355.3,321,346.6,179116,0
+AMSC.US,D,20080529,000000,349.1,369.8,343.5,350.7,127835,0
+AMSC.US,D,20080530,000000,354.3,358.1,343.5,352.8,64225,0
+AMSC.US,D,20080602,000000,353.1,353.1,335,344.5,79869,0
+AMSC.US,D,20080603,000000,341.8,354.5,341.8,346.1,60787,0
+AMSC.US,D,20080604,000000,346.4,352,342.9,347.1,71209,0
+AMSC.US,D,20080605,000000,347.1,365,347.1,361.9,81850,0
+AMSC.US,D,20080606,000000,367.9,395,359.5,359.6,165680,0
+AMSC.US,D,20080609,000000,358,367.3,350,360.8,55475,0
+AMSC.US,D,20080610,000000,420,450,405.9,431.1,509551,0
+AMSC.US,D,20080611,000000,425,451.6,417.5,439.2,233044,0
+AMSC.US,D,20080612,000000,449,455,396.1,410.9,192598,0
+AMSC.US,D,20080613,000000,400,421.5,395,416.5,176516,0
+AMSC.US,D,20080616,000000,416.5,438.9,410,425.3,198085,0
+AMSC.US,D,20080617,000000,427,438.1,425.4,430.6,107287,0
+AMSC.US,D,20080618,000000,421.1,428.1,411.1,426.6,95114,0
+AMSC.US,D,20080619,000000,422.5,450,415.7,440.2,142382,0
+AMSC.US,D,20080620,000000,449,450,424,425.5,180466,0
+AMSC.US,D,20080623,000000,426,444.3,421.6,439,91547,0
+AMSC.US,D,20080624,000000,441.5,475.3,418,419.1,243060,0
+AMSC.US,D,20080625,000000,426.3,426.3,390.4,404.6,182813,0
+AMSC.US,D,20080626,000000,401,401,370.5,379.9,168531,0
+AMSC.US,D,20080627,000000,375.6,378.9,346.7,350.3,407456,0
+AMSC.US,D,20080630,000000,352.1,367.9,351,358.5,210559,0
+AMSC.US,D,20080701,000000,348.7,365,345.2,353.8,149819,0
+AMSC.US,D,20080702,000000,358.1,358.9,331.2,336.5,127359,0
+AMSC.US,D,20080703,000000,334.5,344.1,318.7,319.8,124081,0
+AMSC.US,D,20080707,000000,317.3,329.8,307.5,316.8,168463,0
+AMSC.US,D,20080708,000000,316.9,319.9,300.5,313.1,125682,0
+AMSC.US,D,20080709,000000,321.1,334.1,311.1,312.3,104711,0
+AMSC.US,D,20080710,000000,320,329.1,308.7,324,112747,0
+AMSC.US,D,20080711,000000,318.1,332.4,310,322.4,112717,0
+AMSC.US,D,20080714,000000,321.4,331.7,316,321.5,80169,0
+AMSC.US,D,20080715,000000,318.5,325.7,301.1,315.7,110180,0
+AMSC.US,D,20080716,000000,323.3,330,312.7,327,87875,0
+AMSC.US,D,20080717,000000,329.4,339.5,320.5,332,81397,0
+AMSC.US,D,20080718,000000,335.5,370,330,359,156628,0
+AMSC.US,D,20080721,000000,366.5,382.3,363.6,380.1,102285,0
+AMSC.US,D,20080722,000000,379.6,388.3,363,384.4,97404,0
+AMSC.US,D,20080723,000000,384,385.6,343.3,345.6,103845,0
+AMSC.US,D,20080724,000000,350,356.5,340.1,350.6,78847,0
+AMSC.US,D,20080725,000000,357.5,365,347.6,352.5,56796,0
+AMSC.US,D,20080728,000000,363.8,367.5,350.3,361.4,59357,0
+AMSC.US,D,20080729,000000,361.9,374,361.3,371.3,46653,0
+AMSC.US,D,20080730,000000,375,382.5,373.8,381.9,67792,0
+AMSC.US,D,20080731,000000,381.9,400,380,394.9,104027,0
+AMSC.US,D,20080801,000000,393.9,399,370,378.7,93272,0
+AMSC.US,D,20080804,000000,379.9,385.2,347,360.7,112381,0
+AMSC.US,D,20080805,000000,322.2,340.2,295,309.3,332912,0
+AMSC.US,D,20080806,000000,305.6,313.7,285,286.9,255342,0
+AMSC.US,D,20080807,000000,284.7,289.4,276.6,282,129367,0
+AMSC.US,D,20080808,000000,285.2,285.2,256.3,260,188538,0
+AMSC.US,D,20080811,000000,260,272,257,264.8,134603,0
+AMSC.US,D,20080812,000000,267,276.3,253.3,268.1,111399,0
+AMSC.US,D,20080813,000000,266,268,252.7,257.8,106849,0
+AMSC.US,D,20080814,000000,257,266.2,252.5,261.4,79820,0
+AMSC.US,D,20080815,000000,266.3,268,252.9,259.6,104045,0
+AMSC.US,D,20080818,000000,260.1,263.8,244.4,247.2,117355,0
+AMSC.US,D,20080819,000000,245.4,246.4,237,240,116310,0
+AMSC.US,D,20080820,000000,241,258,241,251.1,113924,0
+AMSC.US,D,20080821,000000,246.7,257.4,245,252.6,58941,0
+AMSC.US,D,20080822,000000,253.1,255.5,248.5,254.9,47580,0
+AMSC.US,D,20080825,000000,253.1,255.5,237.3,239.5,65384,0
+AMSC.US,D,20080826,000000,244.4,245.4,239.6,240.9,80634,0
+AMSC.US,D,20080827,000000,242.2,253.5,241.3,251.1,84851,0
+AMSC.US,D,20080828,000000,251.5,252.5,245.3,251.2,61825,0
+AMSC.US,D,20080829,000000,251.1,254.4,243.1,245.7,55007,0
+AMSC.US,D,20080902,000000,249.9,253.3,239.9,243,61727,0
+AMSC.US,D,20080903,000000,241.4,246,235,237.4,108141,0
+AMSC.US,D,20080904,000000,240,241,214.1,226,221223,0
+AMSC.US,D,20080905,000000,224.2,224.4,210.3,218.3,135878,0
+AMSC.US,D,20080908,000000,222.4,232.1,206,217.4,122221,0
+AMSC.US,D,20080909,000000,222.3,222.3,192.3,195.4,223502,0
+AMSC.US,D,20080910,000000,197.6,200.9,185.7,189.6,146347,0
+AMSC.US,D,20080911,000000,187.5,191.6,176,189.3,139668,0
+AMSC.US,D,20080912,000000,185.7,198.2,182.2,187.5,141769,0
+AMSC.US,D,20080915,000000,181.9,186,168,170.3,122793,0
+AMSC.US,D,20080916,000000,166.7,175,159.4,171.1,200680,0
+AMSC.US,D,20080917,000000,170.9,185.8,164.5,174.6,201351,0
+AMSC.US,D,20080918,000000,176.4,211.6,175.7,211,224974,0
+AMSC.US,D,20080919,000000,232,250,200.6,237.6,217343,0
+AMSC.US,D,20080922,000000,233,234.2,214.5,220.5,88405,0
+AMSC.US,D,20080923,000000,215.7,224.8,206.5,221.9,73259,0
+AMSC.US,D,20080924,000000,223.6,227.3,213.4,214.2,39056,0
+AMSC.US,D,20080925,000000,214.2,224.8,214.2,223.9,40878,0
+AMSC.US,D,20080926,000000,218.1,225,212.6,221.1,74577,0
+AMSC.US,D,20080929,000000,215.8,246.9,195.8,246.9,207127,0
+AMSC.US,D,20080930,000000,240.5,241.8,220.6,235.7,99594,0
+AMSC.US,D,20081001,000000,239.5,241.6,219,219.7,87999,0
+AMSC.US,D,20081002,000000,218.1,221.5,190,194,77489,0
+AMSC.US,D,20081003,000000,194.5,209.4,183.6,185.1,87430,0
+AMSC.US,D,20081006,000000,176,177.8,133,149.9,218576,0
+AMSC.US,D,20081007,000000,151,156.9,131.5,132.2,86505,0
+AMSC.US,D,20081008,000000,126.3,154.7,117.5,142,172690,0
+AMSC.US,D,20081009,000000,144.6,147.9,121,129.3,61451,0
+AMSC.US,D,20081010,000000,126.1,139.4,110.6,130.1,134691,0
+AMSC.US,D,20081013,000000,138,169.1,135,162.3,82425,0
+AMSC.US,D,20081014,000000,170,171.2,147.5,149.9,59901,0
+AMSC.US,D,20081015,000000,150,159.8,128.3,130.2,92502,0
+AMSC.US,D,20081016,000000,131.7,152.2,120.1,149.6,108391,0
+AMSC.US,D,20081017,000000,144,163.2,136.3,152,91857,0
+AMSC.US,D,20081020,000000,154.1,163,148.2,161.6,50336,0
+AMSC.US,D,20081021,000000,160.8,162.5,150.2,151,46714,0
+AMSC.US,D,20081022,000000,147.6,148.4,127.3,132,66445,0
+AMSC.US,D,20081023,000000,132.7,134.7,112.8,116.6,69951,0
+AMSC.US,D,20081024,000000,107,112.9,96.2,111.2,86817,0
+AMSC.US,D,20081027,000000,109.2,114.8,98.3,99,82863,0
+AMSC.US,D,20081028,000000,107,110.1,92.6,103.7,63632,0
+AMSC.US,D,20081029,000000,104.1,122.4,101.8,110.2,154735,0
+AMSC.US,D,20081030,000000,115.6,125,113.6,124.3,66260,0
+AMSC.US,D,20081031,000000,124.3,128.5,117.7,125.1,82964,0
+AMSC.US,D,20081103,000000,119.7,137.9,119.7,132.4,93610,0
+AMSC.US,D,20081104,000000,140.3,167.3,140,154.3,121589,0
+AMSC.US,D,20081105,000000,153,161.5,139.3,142.5,96240,0
+AMSC.US,D,20081106,000000,141.5,146.8,125.1,128.3,95522,0
+AMSC.US,D,20081107,000000,133,139.9,129.7,137.7,44182,0
+AMSC.US,D,20081110,000000,142.3,147.7,132,136.1,73265,0
+AMSC.US,D,20081111,000000,134.6,134.6,124.4,127.5,59856,0
+AMSC.US,D,20081112,000000,125.2,128.2,108.5,109.8,66023,0
+AMSC.US,D,20081113,000000,110.1,121.1,98.5,120.5,93787,0
+AMSC.US,D,20081114,000000,117.8,122.6,108.5,109.2,40524,0
+AMSC.US,D,20081117,000000,107.1,109,100,102.8,45090,0
+AMSC.US,D,20081118,000000,103.5,109.5,98,102,75941,0
+AMSC.US,D,20081119,000000,101.7,102.8,90.5,90.8,107581,0
+AMSC.US,D,20081120,000000,89.9,97.8,82.5,85.5,175694,0
+AMSC.US,D,20081121,000000,87.8,100,82.2,96.7,120087,0
+AMSC.US,D,20081124,000000,98.5,119.7,97.3,117.2,170024,0
+AMSC.US,D,20081125,000000,118.9,119.9,106,115.7,155081,0
+AMSC.US,D,20081126,000000,112.3,141.5,111.2,139.1,122145,0
+AMSC.US,D,20081128,000000,137.8,140,125.1,130.9,61192,0
+AMSC.US,D,20081201,000000,127.5,130,109.2,110.2,86707,0
+AMSC.US,D,20081202,000000,114.5,125.4,108.8,125,85432,0
+AMSC.US,D,20081203,000000,121.3,135.1,118.2,132.7,99689,0
+AMSC.US,D,20081204,000000,134.2,149.3,122.5,127.3,122908,0
+AMSC.US,D,20081205,000000,128,147.2,125,143.3,123627,0
+AMSC.US,D,20081208,000000,150.1,164.9,150,161.3,156273,0
+AMSC.US,D,20081209,000000,160.3,167.4,148,150.2,151767,0
+AMSC.US,D,20081210,000000,152.4,159.5,147.8,155,61629,0
+AMSC.US,D,20081211,000000,152.5,154,137.3,140.1,67713,0
+AMSC.US,D,20081212,000000,136.1,152.4,136,150.2,62967,0
+AMSC.US,D,20081215,000000,152.2,156.4,137.5,143.2,47459,0
+AMSC.US,D,20081216,000000,146.6,158.5,141.3,157.4,74843,0
+AMSC.US,D,20081217,000000,156.1,163.2,152.1,158.3,44062,0
+AMSC.US,D,20081218,000000,158.9,168.2,155.5,159.9,79516,0
+AMSC.US,D,20081219,000000,169.3,169.9,158.6,164.5,78426,0
+AMSC.US,D,20081222,000000,160,168.2,152.6,160.6,41777,0
+AMSC.US,D,20081223,000000,166,174.7,161.1,165.2,55107,0
+AMSC.US,D,20081224,000000,166.4,168.6,161.5,166.1,15480,0
+AMSC.US,D,20081226,000000,166.8,169.9,163,168.8,14869,0
+AMSC.US,D,20081229,000000,167.3,168.7,151.5,157.5,53057,0
+AMSC.US,D,20081230,000000,160.9,163,155.5,155.6,133722,0
+AMSC.US,D,20081231,000000,155.8,165,155.8,163.1,46525,0
+AMSC.US,D,20090102,000000,163.5,173.4,163.1,171.5,39512,0
+AMSC.US,D,20090105,000000,170.4,176.7,165,174.5,71249,0
+AMSC.US,D,20090106,000000,181.1,192.5,179,187,75870,0
+AMSC.US,D,20090107,000000,187,187.3,175.2,177.8,48825,0
+AMSC.US,D,20090108,000000,179,185.2,168.5,181,67291,0
+AMSC.US,D,20090109,000000,181.6,184.1,173.4,174.1,28378,0
+AMSC.US,D,20090112,000000,178.6,178.6,157.5,159,46312,0
+AMSC.US,D,20090113,000000,160.1,169.9,160,166,58147,0
+AMSC.US,D,20090114,000000,164.5,164.5,150,150.9,63870,0
+AMSC.US,D,20090115,000000,151.5,168.3,148.9,166.8,82779,0
+AMSC.US,D,20090116,000000,175,177.6,161.7,171.8,127999,0
+AMSC.US,D,20090120,000000,175.4,177,168,171.9,93003,0
+AMSC.US,D,20090121,000000,152.1,168.5,150.5,164,159155,0
+AMSC.US,D,20090122,000000,166.5,169.7,151.5,154.1,80815,0
+AMSC.US,D,20090123,000000,153,162,148,155,77401,0
+AMSC.US,D,20090126,000000,164.8,165,155,160.6,48063,0
+AMSC.US,D,20090127,000000,161.9,165.5,160,163.7,34953,0
+AMSC.US,D,20090128,000000,168.3,171,162.2,169.5,60435,0
+AMSC.US,D,20090129,000000,169.4,172,163,168,52813,0
+AMSC.US,D,20090130,000000,171.9,172.4,157.8,161.8,53865,0
+AMSC.US,D,20090202,000000,165,165,150.7,159.8,111608,0
+AMSC.US,D,20090203,000000,167.5,172.7,159,165.6,115265,0
+AMSC.US,D,20090204,000000,170,171.9,160,161.4,63474,0
+AMSC.US,D,20090205,000000,158.8,171,158.1,169.1,67635,0
+AMSC.US,D,20090206,000000,169.4,188.6,169,182.1,93052,0
+AMSC.US,D,20090209,000000,182.4,195.8,182.1,185.5,61236,0
+AMSC.US,D,20090210,000000,188.3,190.3,176.9,177.7,49042,0
+AMSC.US,D,20090211,000000,179.5,184.3,175,180.4,37969,0
+AMSC.US,D,20090212,000000,180.7,185,175,183.4,38655,0
+AMSC.US,D,20090213,000000,183,189.5,180.3,187,50967,0
+AMSC.US,D,20090217,000000,184.5,187,178.2,182,80101,0
+AMSC.US,D,20090218,000000,183.2,186,176.9,181.7,38696,0
+AMSC.US,D,20090219,000000,187.4,187.4,170.8,171,79975,0
+AMSC.US,D,20090220,000000,170.2,170.4,155.1,168.8,67687,0
+AMSC.US,D,20090223,000000,169,170,150.1,150.4,49541,0
+AMSC.US,D,20090224,000000,150.4,163,150,161.7,51059,0
+AMSC.US,D,20090225,000000,160.4,162.8,148.7,151.9,47682,0
+AMSC.US,D,20090226,000000,154.2,156.3,147.8,149.7,28578,0
+AMSC.US,D,20090227,000000,145.6,147.5,130.2,134.6,97666,0
+AMSC.US,D,20090302,000000,130.2,132.4,116.6,123.1,131533,0
+AMSC.US,D,20090303,000000,123.7,131.6,121.1,129.4,82275,0
+AMSC.US,D,20090304,000000,132.1,149.8,132.1,145.7,102637,0
+AMSC.US,D,20090305,000000,142.4,145.6,130,132.8,59945,0
+AMSC.US,D,20090306,000000,134.8,143.4,129.2,134.5,37580,0
+AMSC.US,D,20090309,000000,134,139.6,129.3,132.8,47681,0
+AMSC.US,D,20090310,000000,137.4,157.6,136.3,152.9,79509,0
+AMSC.US,D,20090311,000000,158.9,170.6,156.5,160.1,81643,0
+AMSC.US,D,20090312,000000,159.9,167.5,156.2,165.5,48015,0
+AMSC.US,D,20090313,000000,167.7,171.8,157.8,165,46790,0
+AMSC.US,D,20090316,000000,168.2,171.8,161.4,161.9,50390,0
+AMSC.US,D,20090317,000000,161.4,167.4,154.5,165.4,46598,0
+AMSC.US,D,20090318,000000,164.7,171.7,160.6,171,39011,0
+AMSC.US,D,20090319,000000,171.6,177.4,169,169.2,60571,0
+AMSC.US,D,20090320,000000,171.6,171.7,154.8,154.8,73907,0
+AMSC.US,D,20090323,000000,161.6,168.4,160.3,168.4,54734,0
+AMSC.US,D,20090324,000000,165.5,167,158.5,159.1,41236,0
+AMSC.US,D,20090325,000000,160.7,168.2,158,167.9,48665,0
+AMSC.US,D,20090326,000000,168.9,188.8,168.3,186.5,112193,0
+AMSC.US,D,20090327,000000,181.1,185.9,170,171,66092,0
+AMSC.US,D,20090330,000000,170.7,171,158.1,164.7,49913,0
+AMSC.US,D,20090331,000000,171.4,180.3,163,173.1,72802,0
+AMSC.US,D,20090401,000000,173,185,169.9,180,46176,0
+AMSC.US,D,20090402,000000,184.9,199.8,183.6,194.8,98038,0
+AMSC.US,D,20090403,000000,194.7,197.5,186.7,195.8,42588,0
+AMSC.US,D,20090406,000000,192.4,193,183.8,189.8,31757,0
+AMSC.US,D,20090407,000000,184.8,184.8,172.1,172.4,53072,0
+AMSC.US,D,20090408,000000,173.4,180.8,171.2,180.6,45950,0
+AMSC.US,D,20090409,000000,184.2,193.7,182.9,191.5,45954,0
+AMSC.US,D,20090413,000000,188.5,195,182.8,192.2,34549,0
+AMSC.US,D,20090414,000000,190,195.9,181.6,182.5,42264,0
+AMSC.US,D,20090415,000000,183.1,187.6,181.3,185.7,27097,0
+AMSC.US,D,20090416,000000,187.5,196.1,184.5,193.6,47054,0
+AMSC.US,D,20090417,000000,199.1,207.5,194.3,204.4,104143,0
+AMSC.US,D,20090420,000000,210,227,200.6,215.5,211163,0
+AMSC.US,D,20090421,000000,212.8,214.5,209,214.3,115018,0
+AMSC.US,D,20090422,000000,215.9,247.5,211.7,236.1,155392,0
+AMSC.US,D,20090423,000000,234.4,251,229,240.4,112061,0
+AMSC.US,D,20090424,000000,246,250.8,233.7,248.4,130999,0
+AMSC.US,D,20090427,000000,240.2,252.5,233.5,249.1,109356,0
+AMSC.US,D,20090428,000000,244.6,268,241.4,252.3,155919,0
+AMSC.US,D,20090429,000000,256.9,261.3,252.3,258.3,98354,0
+AMSC.US,D,20090430,000000,260,266.7,251.4,257,113587,0
+AMSC.US,D,20090501,000000,257.5,269.4,257.1,268.5,115270,0
+AMSC.US,D,20090504,000000,275,299.9,271,295.6,161760,0
+AMSC.US,D,20090505,000000,286.2,289.1,262.8,281.9,120643,0
+AMSC.US,D,20090506,000000,282.5,282.5,271.9,276.7,70572,0
+AMSC.US,D,20090507,000000,273.4,273.4,236,238.3,158575,0
+AMSC.US,D,20090508,000000,256.2,257.5,241.4,250.6,101860,0
+AMSC.US,D,20090511,000000,257.5,262.9,250.4,255,84769,0
+AMSC.US,D,20090512,000000,252.6,259.6,249.2,252.9,83594,0
+AMSC.US,D,20090513,000000,248,250,243.6,244.4,71689,0
+AMSC.US,D,20090514,000000,257.1,259.7,232.1,232.1,265234,0
+AMSC.US,D,20090515,000000,231,238.2,224,228.6,109347,0
+AMSC.US,D,20090518,000000,230.1,242.7,229,241.3,66391,0
+AMSC.US,D,20090519,000000,239.1,254,236.5,249.9,57446,0
+AMSC.US,D,20090520,000000,253.3,265,249.1,251.2,57783,0
+AMSC.US,D,20090521,000000,245.6,248.5,236.5,238.5,56202,0
+AMSC.US,D,20090522,000000,241.3,242.5,231.9,232.2,30062,0
+AMSC.US,D,20090526,000000,230,252.2,228.7,250.6,48856,0
+AMSC.US,D,20090527,000000,250.6,269.1,250,264.7,77948,0
+AMSC.US,D,20090528,000000,266.9,270.9,254.9,261.5,53295,0
+AMSC.US,D,20090529,000000,263.4,281.1,262.9,278.3,88032,0
+AMSC.US,D,20090601,000000,283.9,299.9,280,293.5,88402,0
+AMSC.US,D,20090602,000000,286.1,302.5,283,290.8,64833,0
+AMSC.US,D,20090603,000000,274.2,281.1,260,265.4,121903,0
+AMSC.US,D,20090604,000000,265.1,274.9,263,273.9,53435,0
+AMSC.US,D,20090605,000000,277.4,277.4,267.4,270.9,31723,0
+AMSC.US,D,20090608,000000,264.3,265.4,252.7,260.1,59462,0
+AMSC.US,D,20090609,000000,260.7,275,260.7,272.1,57205,0
+AMSC.US,D,20090610,000000,275.1,277.8,260.6,270.5,49783,0
+AMSC.US,D,20090611,000000,271.2,281.6,270.5,276.7,51894,0
+AMSC.US,D,20090612,000000,272.8,279.1,265.4,277.9,41571,0
+AMSC.US,D,20090615,000000,272.8,272.8,254,258.4,68456,0
+AMSC.US,D,20090616,000000,258.3,264,246.5,250.9,57695,0
+AMSC.US,D,20090617,000000,250.3,253.3,241.6,248,47627,0
+AMSC.US,D,20090618,000000,247.9,257.1,241,251.3,58076,0
+AMSC.US,D,20090619,000000,254.9,275,252.7,264.7,123465,0
+AMSC.US,D,20090622,000000,262.4,262.4,241.4,242.8,79151,0
+AMSC.US,D,20090623,000000,243.3,251.5,242.5,247.3,69187,0
+AMSC.US,D,20090624,000000,251.8,257,246.3,249.3,67833,0
+AMSC.US,D,20090625,000000,247.8,257.5,246.2,253.9,46106,0
+AMSC.US,D,20090626,000000,252.5,261.2,251.9,258.1,73847,0
+AMSC.US,D,20090629,000000,258.7,266,253.7,261.4,91843,0
+AMSC.US,D,20090630,000000,262,272,261.7,262.5,66856,0
+AMSC.US,D,20090701,000000,265.6,274.2,260.4,261.2,69395,0
+AMSC.US,D,20090702,000000,257.5,258.4,252.6,254.7,34961,0
+AMSC.US,D,20090706,000000,251.3,251.4,238.7,242.3,49508,0
+AMSC.US,D,20090707,000000,241.7,244.3,229,229,49188,0
+AMSC.US,D,20090708,000000,228.6,230.3,213.1,219.8,106178,0
+AMSC.US,D,20090709,000000,221.8,225.7,213.2,213.4,119007,0
+AMSC.US,D,20090710,000000,214.1,224.3,214.1,221.8,57257,0
+AMSC.US,D,20090713,000000,221.3,229.3,215.4,228.7,49765,0
+AMSC.US,D,20090714,000000,229.2,235.8,229.2,231.4,48784,0
+AMSC.US,D,20090715,000000,234.4,242.4,232.2,240.6,57410,0
+AMSC.US,D,20090716,000000,240.1,251.1,239.1,249.1,65639,0
+AMSC.US,D,20090717,000000,249.6,251.8,247.1,248.2,59571,0
+AMSC.US,D,20090720,000000,249.3,260,249.3,256.3,59020,0
+AMSC.US,D,20090721,000000,257.5,260,247.9,253.6,41961,0
+AMSC.US,D,20090722,000000,251.2,257.3,249.8,253.8,44867,0
+AMSC.US,D,20090723,000000,253.8,264.4,250.6,263.8,55406,0
+AMSC.US,D,20090724,000000,263,269.2,257.8,268.4,65181,0
+AMSC.US,D,20090727,000000,266.7,278.9,263.8,275.6,80893,0
+AMSC.US,D,20090728,000000,273.6,274.8,262.5,268.6,67032,0
+AMSC.US,D,20090729,000000,262.2,270,255.5,262.8,87267,0
+AMSC.US,D,20090730,000000,297.5,364.7,296.5,321.3,712308,0
+AMSC.US,D,20090731,000000,319.9,329.3,301.4,321.7,185845,0
+AMSC.US,D,20090803,000000,330,330,321.7,329,79107,0
+AMSC.US,D,20090804,000000,329,334.7,319.2,326.7,80248,0
+AMSC.US,D,20090805,000000,328.7,340,317.5,320,74436,0
+AMSC.US,D,20090806,000000,331.3,336.8,323.6,331.7,98911,0
+AMSC.US,D,20090807,000000,340.8,352.6,336,342.8,138200,0
+AMSC.US,D,20090810,000000,343.2,346.1,338.7,340.4,82920,0
+AMSC.US,D,20090811,000000,340,347.2,326.6,327.7,84033,0
+AMSC.US,D,20090812,000000,325.1,342.2,325,335.9,50127,0
+AMSC.US,D,20090813,000000,342.2,342.6,327.5,332.6,51136,0
+AMSC.US,D,20090814,000000,328.5,329.9,316,319.6,54291,0
+AMSC.US,D,20090817,000000,310.6,311.4,294.1,296.7,93880,0
+AMSC.US,D,20090818,000000,308.8,315.6,301.2,314.6,114658,0
+AMSC.US,D,20090819,000000,305,320.4,303.6,319.2,64248,0
+AMSC.US,D,20090820,000000,318.9,328.4,316,324.3,53977,0
+AMSC.US,D,20090821,000000,327.5,332.5,324.5,330.4,55888,0
+AMSC.US,D,20090824,000000,330.5,332.5,321,323.2,81762,0
+AMSC.US,D,20090825,000000,324.2,331.7,323,330,63314,0
+AMSC.US,D,20090826,000000,331.2,342.6,330.5,339.8,87024,0
+AMSC.US,D,20090827,000000,341,342.5,323,330.6,75540,0
+AMSC.US,D,20090828,000000,333.5,340,324,333.2,53011,0
+AMSC.US,D,20090831,000000,332.5,332.5,320,323.1,64318,0
+AMSC.US,D,20090901,000000,320.6,325,304.9,307.1,92644,0
+AMSC.US,D,20090902,000000,304.4,310,301.1,305.8,64070,0
+AMSC.US,D,20090903,000000,307.7,314.4,302.2,307.5,47745,0
+AMSC.US,D,20090904,000000,307.4,310.3,303.2,309.9,43306,0
+AMSC.US,D,20090908,000000,314.1,326.5,313.6,326.1,128070,0
+AMSC.US,D,20090909,000000,331.9,335.7,327.8,334.8,128134,0
+AMSC.US,D,20090910,000000,337.4,353.1,330.2,352.2,140280,0
+AMSC.US,D,20090911,000000,352.5,357.1,336.5,343.6,93829,0
+AMSC.US,D,20090914,000000,339.1,342.6,334,339.1,39176,0
+AMSC.US,D,20090915,000000,339.9,347.7,337.7,341.4,48931,0
+AMSC.US,D,20090916,000000,343.8,352,342,352,41732,0
+AMSC.US,D,20090917,000000,351.6,370.6,350,367.9,198549,0
+AMSC.US,D,20090918,000000,370,375.8,365.5,371.9,104395,0
+AMSC.US,D,20090921,000000,358.1,359,325,327,238884,0
+AMSC.US,D,20090922,000000,326.3,328.8,307.9,310.9,231779,0
+AMSC.US,D,20090923,000000,316.8,324,308.1,309.4,141878,0
+AMSC.US,D,20090924,000000,311.4,322.2,291.7,297.3,177680,0
+AMSC.US,D,20090925,000000,296.8,306.5,293.8,304.4,92795,0
+AMSC.US,D,20090928,000000,305.1,314.5,302.5,307.8,73828,0
+AMSC.US,D,20090929,000000,308.6,315,303.2,303.6,79643,0
+AMSC.US,D,20090930,000000,331.6,342.5,322.7,335.4,305931,0
+AMSC.US,D,20091001,000000,339,339,317,318.1,119573,0
+AMSC.US,D,20091002,000000,312.6,320.3,302,307,124478,0
+AMSC.US,D,20091005,000000,309,316.9,303.2,309.5,67988,0
+AMSC.US,D,20091006,000000,312.6,317.8,306.2,314.3,85819,0
+AMSC.US,D,20091007,000000,313.4,317.1,307.8,312.9,41298,0
+AMSC.US,D,20091008,000000,317.7,320.1,308.8,313.7,68560,0
+AMSC.US,D,20091009,000000,312,332.1,309.2,332.1,148627,0
+AMSC.US,D,20091012,000000,332.6,339,325,326.9,90823,0
+AMSC.US,D,20091013,000000,340,340,322.4,332.2,101881,0
+AMSC.US,D,20091014,000000,339.2,341.4,333.7,338.7,93345,0
+AMSC.US,D,20091015,000000,338,339.9,330.8,334.9,66128,0
+AMSC.US,D,20091016,000000,331.6,332.6,321.4,323.2,59009,0
+AMSC.US,D,20091019,000000,323.8,329.8,315.5,323.6,67904,0
+AMSC.US,D,20091020,000000,324.1,324.9,311.6,316.8,49087,0
+AMSC.US,D,20091021,000000,316.6,325.7,313.2,314.2,70118,0
+AMSC.US,D,20091022,000000,312.2,318.6,302.5,316.7,54554,0
+AMSC.US,D,20091023,000000,317.3,317.4,305.4,308.1,67783,0
+AMSC.US,D,20091026,000000,323.3,325.7,309.2,313.5,105593,0
+AMSC.US,D,20091027,000000,314.6,323,309.1,310,111261,0
+AMSC.US,D,20091028,000000,306,308.1,287.6,288.4,126800,0
+AMSC.US,D,20091029,000000,329.8,357.8,321.2,353.4,406147,0
+AMSC.US,D,20091030,000000,348,355,332.6,335.2,230991,0
+AMSC.US,D,20091102,000000,339.2,339.2,319.4,325,159142,0
+AMSC.US,D,20091103,000000,321.5,332.5,318.1,326.2,176649,0
+AMSC.US,D,20091104,000000,327.7,333.2,316.6,317.6,108153,0
+AMSC.US,D,20091105,000000,322.7,331,321.4,325.2,115064,0
+AMSC.US,D,20091106,000000,321.1,327.6,315.5,318.8,119650,0
+AMSC.US,D,20091109,000000,322,331.9,322,330,109964,0
+AMSC.US,D,20091110,000000,327.7,332.5,320,321.4,74753,0
+AMSC.US,D,20091111,000000,327.4,328.7,319.1,322.2,69694,0
+AMSC.US,D,20091112,000000,320.1,323.1,306.3,307.6,79315,0
+AMSC.US,D,20091113,000000,308.2,313.8,304.7,310,89792,0
+AMSC.US,D,20091116,000000,323,329.1,318.6,321.7,143593,0
+AMSC.US,D,20091117,000000,320,323.2,315.3,317.8,57959,0
+AMSC.US,D,20091118,000000,319.7,326.3,315,324.9,102276,0
+AMSC.US,D,20091119,000000,330.5,331.7,315.4,330.2,182296,0
+AMSC.US,D,20091120,000000,333.3,335.7,322,326.3,138762,0
+AMSC.US,D,20091123,000000,330.7,343.2,330.7,340.3,122648,0
+AMSC.US,D,20091124,000000,339.5,340,330.2,336,68152,0
+AMSC.US,D,20091125,000000,337.2,339.4,332.5,334.3,47111,0
+AMSC.US,D,20091127,000000,325,332.8,316.5,327.8,38626,0
+AMSC.US,D,20091130,000000,328,332.9,322.5,332,65803,0
+AMSC.US,D,20091201,000000,336.6,348.8,333.9,343.6,99255,0
+AMSC.US,D,20091202,000000,342.9,349.1,337.8,342.3,54070,0
+AMSC.US,D,20091203,000000,345.1,348.9,340,342.3,75533,0
+AMSC.US,D,20091204,000000,346.7,350.6,335,344.8,57893,0
+AMSC.US,D,20091207,000000,340.5,348,340.5,344.8,43705,0
+AMSC.US,D,20091208,000000,343.2,360,339.1,355.2,135241,0
+AMSC.US,D,20091209,000000,356.4,386.1,350.8,381.7,236838,0
+AMSC.US,D,20091210,000000,388.7,400,381.1,391.3,241856,0
+AMSC.US,D,20091211,000000,395.3,397.9,377.5,386.9,102562,0
+AMSC.US,D,20091214,000000,388.9,394.2,382,390.9,68136,0
+AMSC.US,D,20091215,000000,390,404.3,383.2,401.3,126127,0
+AMSC.US,D,20091216,000000,400,414.9,395.9,400.7,168857,0
+AMSC.US,D,20091217,000000,396.5,405.3,390.5,394.6,77180,0
+AMSC.US,D,20091218,000000,397.1,402.7,393.1,402.7,135139,0
+AMSC.US,D,20091221,000000,406.3,421.7,405.5,418.9,104677,0
+AMSC.US,D,20091222,000000,417.5,426.9,412.2,419.3,75297,0
+AMSC.US,D,20091223,000000,423.7,429.5,417,423.7,58307,0
+AMSC.US,D,20091224,000000,424.2,429.9,423.7,426.7,23429,0
+AMSC.US,D,20091228,000000,429.2,434.1,425.2,428,54971,0
+AMSC.US,D,20091229,000000,430,433.2,417.3,419.9,72959,0
+AMSC.US,D,20091230,000000,416.6,420.5,410.5,414,117465,0
+AMSC.US,D,20091231,000000,420.7,420.7,409,409,43924,0
+AMSC.US,D,20100104,000000,415.5,422.5,414.6,421.5,86225,0
+AMSC.US,D,20100105,000000,422.1,429.8,416.9,425.2,106847,0
+AMSC.US,D,20100106,000000,423.3,435,422.9,428.7,87958,0
+AMSC.US,D,20100107,000000,430.4,437,421.6,431.7,60245,0
+AMSC.US,D,20100108,000000,432,437.3,427.9,434.2,89659,0
+AMSC.US,D,20100111,000000,435.4,439.5,430,431.1,37436,0
+AMSC.US,D,20100112,000000,427.1,438.5,427.1,430.4,74504,0
+AMSC.US,D,20100113,000000,431.1,436.4,425,427.7,45648,0
+AMSC.US,D,20100114,000000,426,430,415.1,416.6,59572,0
+AMSC.US,D,20100115,000000,417.8,418.3,394.3,404.2,145400,0
+AMSC.US,D,20100119,000000,401.5,411.2,395.6,410,71395,0
+AMSC.US,D,20100120,000000,405.4,407.2,394.3,397.5,63185,0
+AMSC.US,D,20100121,000000,396.2,402.3,366.7,380.4,163022,0
+AMSC.US,D,20100122,000000,379.2,382.5,363.5,365.4,98668,0
+AMSC.US,D,20100125,000000,370.1,381.2,365.9,371.7,80062,0
+AMSC.US,D,20100126,000000,371.3,392.9,370,390.3,134280,0
+AMSC.US,D,20100127,000000,389.1,397.8,384.6,392.2,88733,0
+AMSC.US,D,20100128,000000,394.9,394.9,380,382,85496,0
+AMSC.US,D,20100129,000000,385.1,394.8,377.5,380.2,81057,0
+AMSC.US,D,20100201,000000,384,398.1,382.8,397.5,134956,0
+AMSC.US,D,20100202,000000,384.3,387.9,355.2,356.9,424423,0
+AMSC.US,D,20100203,000000,356.9,358.5,331.2,338.3,433047,0
+AMSC.US,D,20100204,000000,332.7,335.9,318,320.9,211968,0
+AMSC.US,D,20100205,000000,318.8,323.5,302.5,318.2,175070,0
+AMSC.US,D,20100208,000000,316.8,323.6,308.4,308.8,140713,0
+AMSC.US,D,20100209,000000,312,322.2,310,311.4,118503,0
+AMSC.US,D,20100210,000000,312.5,323.4,309.4,317,143946,0
+AMSC.US,D,20100211,000000,313.3,325.8,311.1,324.3,107989,0
+AMSC.US,D,20100212,000000,321,322.8,313.2,318.8,75828,0
+AMSC.US,D,20100216,000000,320.5,322.9,316.2,319.2,51429,0
+AMSC.US,D,20100217,000000,322,322.4,314.3,317.7,51326,0
+AMSC.US,D,20100218,000000,316.4,321.5,315.4,321.1,57684,0
+AMSC.US,D,20100219,000000,320.4,321.6,313.2,314.9,89062,0
+AMSC.US,D,20100222,000000,315.9,316.7,290.6,293,254963,0
+AMSC.US,D,20100223,000000,290.7,296.7,274.6,278.2,211551,0
+AMSC.US,D,20100224,000000,278.3,286.9,278,283.5,86321,0
+AMSC.US,D,20100225,000000,277.5,283.6,270.9,282.6,80447,0
+AMSC.US,D,20100226,000000,284.2,284.4,277,280,62356,0
+AMSC.US,D,20100301,000000,284.3,292.5,279.8,288.8,128803,0
+AMSC.US,D,20100302,000000,290.1,296.6,288.7,289.9,106076,0
+AMSC.US,D,20100303,000000,293.5,307.2,290.4,300.5,126449,0
+AMSC.US,D,20100304,000000,303.9,309,302,304.7,97964,0
+AMSC.US,D,20100305,000000,306,311.8,303,309.5,76012,0
+AMSC.US,D,20100308,000000,310,310.9,298.8,300.2,67542,0
+AMSC.US,D,20100309,000000,298.1,305.7,297.7,301.4,69291,0
+AMSC.US,D,20100310,000000,304.4,304.9,296.7,298.2,49466,0
+AMSC.US,D,20100311,000000,297.3,299.9,292.7,296.3,58274,0
+AMSC.US,D,20100312,000000,298.7,306.4,292.7,302,88524,0
+AMSC.US,D,20100315,000000,301.1,301.1,280.5,281.4,165727,0
+AMSC.US,D,20100316,000000,282.3,283.4,257,258.7,518685,0
+AMSC.US,D,20100317,000000,263.2,270,260.1,260.4,268678,0
+AMSC.US,D,20100318,000000,263.3,266,258.7,261.8,128010,0
+AMSC.US,D,20100319,000000,263.9,265,253.2,254.4,146102,0
+AMSC.US,D,20100322,000000,252.9,262.4,251.2,261.4,115545,0
+AMSC.US,D,20100323,000000,280.4,284.8,273.7,284,241641,0
+AMSC.US,D,20100324,000000,288,291.5,280.1,281.5,191514,0
+AMSC.US,D,20100325,000000,284,290.9,277.6,278.3,101074,0
+AMSC.US,D,20100326,000000,278.7,283.5,277.6,278.6,66796,0
+AMSC.US,D,20100329,000000,278.5,280.9,273.6,275.3,87076,0
+AMSC.US,D,20100330,000000,274.9,278.5,270.3,278.5,75546,0
+AMSC.US,D,20100331,000000,277.5,296.9,276.6,289,162041,0
+AMSC.US,D,20100401,000000,297.9,304,286.8,292.7,147714,0
+AMSC.US,D,20100405,000000,292.7,295,280.8,288.2,143560,0
+AMSC.US,D,20100406,000000,292.5,294,289,293.2,80320,0
+AMSC.US,D,20100407,000000,293.2,294,289.1,291.2,59576,0
+AMSC.US,D,20100408,000000,289,294,284.5,293.6,56534,0
+AMSC.US,D,20100409,000000,293.3,296.7,288.8,289.7,48051,0
+AMSC.US,D,20100412,000000,290.7,293.4,281.6,283.9,66990,0
+AMSC.US,D,20100413,000000,284,289.8,282.6,285.9,67328,0
+AMSC.US,D,20100414,000000,289.2,294.5,287.7,290.6,131148,0
+AMSC.US,D,20100415,000000,305,321.3,300.5,318.9,272934,0
+AMSC.US,D,20100416,000000,319,320,303.9,304.1,161219,0
+AMSC.US,D,20100419,000000,304.1,304.2,288,296.9,125867,0
+AMSC.US,D,20100420,000000,298.7,309.6,298.7,306.1,90966,0
+AMSC.US,D,20100421,000000,308,310,297.9,305.5,94507,0
+AMSC.US,D,20100422,000000,302.3,320.8,299.1,319.5,77326,0
+AMSC.US,D,20100423,000000,319.3,322.4,315,317,51155,0
+AMSC.US,D,20100426,000000,315.9,317,307.7,309.1,53698,0
+AMSC.US,D,20100427,000000,306.5,307.9,294,296,82826,0
+AMSC.US,D,20100428,000000,297.1,299.6,288.1,295.3,80302,0
+AMSC.US,D,20100429,000000,298.2,307.1,295.9,306.7,87381,0
+AMSC.US,D,20100430,000000,305.3,307.6,291.1,291.8,58008,0
+AMSC.US,D,20100503,000000,293.1,299.4,290.2,298.7,49465,0
+AMSC.US,D,20100504,000000,292.8,295.7,275.6,277.9,101511,0
+AMSC.US,D,20100505,000000,275.1,281.4,265.7,274.6,73316,0
+AMSC.US,D,20100506,000000,273.4,281.4,245.5,258.4,140518,0
+AMSC.US,D,20100507,000000,263.2,268.4,243.5,250.5,122728,0
+AMSC.US,D,20100510,000000,269.4,278,265.1,273,126793,0
+AMSC.US,D,20100511,000000,266.5,280.4,266.5,274.4,86653,0
+AMSC.US,D,20100512,000000,274.5,293.7,274.4,292.4,120257,0
+AMSC.US,D,20100513,000000,308.6,316.9,302,307.7,219016,0
+AMSC.US,D,20100514,000000,301.8,311.5,301.8,309.6,177299,0
+AMSC.US,D,20100517,000000,322.8,338.3,320.2,333.9,280375,0
+AMSC.US,D,20100518,000000,335.1,342.1,311.1,317.4,150975,0
+AMSC.US,D,20100519,000000,311.9,320,304.2,308.9,140607,0
+AMSC.US,D,20100520,000000,301.4,302.9,283.7,285.8,167597,0
+AMSC.US,D,20100521,000000,280.1,298,275.1,290.5,126435,0
+AMSC.US,D,20100524,000000,297.6,299,286.3,287.3,89059,0
+AMSC.US,D,20100525,000000,277.3,298.5,268,295.7,114482,0
+AMSC.US,D,20100526,000000,297.4,311.6,291.9,293.6,92054,0
+AMSC.US,D,20100527,000000,303.6,318.8,299.3,318.4,97015,0
+AMSC.US,D,20100528,000000,311.2,317,302.7,306.6,88344,0
+AMSC.US,D,20100601,000000,302.1,313.2,300,301.6,79532,0
+AMSC.US,D,20100602,000000,306.2,310.3,303.1,310.3,70308,0
+AMSC.US,D,20100603,000000,308.8,313.5,302.4,311.8,53851,0
+AMSC.US,D,20100604,000000,301,306.1,292.8,295.1,67081,0
+AMSC.US,D,20100607,000000,296.4,299,287,288.1,57420,0
+AMSC.US,D,20100608,000000,289.8,299.5,275.7,279.1,103007,0
+AMSC.US,D,20100609,000000,282.8,288,276.9,279.2,67765,0
+AMSC.US,D,20100610,000000,286.6,293,285.2,292.5,61350,0
+AMSC.US,D,20100611,000000,287.3,294.1,285.2,294.1,40288,0
+AMSC.US,D,20100614,000000,295.4,308.7,295.4,304.9,75096,0
+AMSC.US,D,20100615,000000,307.4,314.9,304.8,314.7,66511,0
+AMSC.US,D,20100616,000000,310.3,313.2,305.3,309.5,65290,0
+AMSC.US,D,20100617,000000,311.7,312.6,304.2,312.2,37706,0
+AMSC.US,D,20100618,000000,314.4,314.9,306.5,309.3,64642,0
+AMSC.US,D,20100621,000000,314.6,325.7,312.4,314.7,81831,0
+AMSC.US,D,20100622,000000,315.2,318.5,300,300.3,50203,0
+AMSC.US,D,20100623,000000,304.4,312,294.8,303,51077,0
+AMSC.US,D,20100624,000000,299.8,302.7,290,291.8,44330,0
+AMSC.US,D,20100625,000000,292.3,298.8,285.5,292.6,45606,0
+AMSC.US,D,20100628,000000,291.4,294.2,285.3,285.5,33768,0
+AMSC.US,D,20100629,000000,280,280.2,267.5,270.8,70398,0
+AMSC.US,D,20100630,000000,271.1,281.3,265,266.9,50840,0
+AMSC.US,D,20100701,000000,268,271.2,255.9,270,69515,0
+AMSC.US,D,20100702,000000,272.5,273.7,265.9,268.4,26642,0
+AMSC.US,D,20100706,000000,276.2,281,264.1,266.8,47524,0
+AMSC.US,D,20100707,000000,266.9,279.6,266.8,278.3,60679,0
+AMSC.US,D,20100708,000000,283.5,287.2,276.6,284.1,37395,0
+AMSC.US,D,20100709,000000,282.3,288.4,280.9,285.9,37730,0
+AMSC.US,D,20100712,000000,284.3,287.4,277.5,282.5,40504,0
+AMSC.US,D,20100713,000000,287.4,295.1,287.4,294,45198,0
+AMSC.US,D,20100714,000000,292.1,299.7,291,294.6,33218,0
+AMSC.US,D,20100715,000000,294.2,301,288.5,294.5,38186,0
+AMSC.US,D,20100716,000000,291.1,293.3,281,281.7,36959,0
+AMSC.US,D,20100719,000000,282.2,287.8,276.4,283.4,33134,0
+AMSC.US,D,20100720,000000,277.3,292.7,275.5,291.7,36704,0
+AMSC.US,D,20100721,000000,293.7,294.9,282.6,284.6,29439,0
+AMSC.US,D,20100722,000000,288.8,307,288.8,306.1,68109,0
+AMSC.US,D,20100723,000000,303.8,314.7,299.5,314.3,46232,0
+AMSC.US,D,20100726,000000,315,327.4,310.2,325.3,67985,0
+AMSC.US,D,20100727,000000,327,328.3,320,322.8,74323,0
+AMSC.US,D,20100728,000000,323.3,330.2,323,327.2,64603,0
+AMSC.US,D,20100729,000000,330.2,331,301.3,305.5,124573,0
+AMSC.US,D,20100730,000000,300.9,307.9,298,301.5,73847,0
+AMSC.US,D,20100802,000000,307,309.1,299,304.1,63586,0
+AMSC.US,D,20100803,000000,303.1,308.7,299.7,301.7,52495,0
+AMSC.US,D,20100804,000000,303.2,305.8,299.3,302.2,43454,0
+AMSC.US,D,20100805,000000,299,307.9,298,305.8,47501,0
+AMSC.US,D,20100806,000000,300.6,303.2,295,300.7,32674,0
+AMSC.US,D,20100809,000000,302.2,303.5,298.4,302.9,41840,0
+AMSC.US,D,20100810,000000,297.3,300.5,290.8,296.6,52854,0
+AMSC.US,D,20100811,000000,290.4,290.5,280.2,283.8,51225,0
+AMSC.US,D,20100812,000000,279.1,282.4,275,281.5,35998,0
+AMSC.US,D,20100813,000000,279.3,281.2,273.6,274,28906,0
+AMSC.US,D,20100816,000000,271.8,279.2,270,275.2,28338,0
+AMSC.US,D,20100817,000000,278.1,288.7,275.1,285.2,44178,0
+AMSC.US,D,20100818,000000,285.6,287.3,279.5,284.1,34246,0
+AMSC.US,D,20100819,000000,282,284.7,272.2,272.5,44568,0
+AMSC.US,D,20100820,000000,271.5,273.6,268.8,272.4,42881,0
+AMSC.US,D,20100823,000000,275.8,280.7,268,268,34049,0
+AMSC.US,D,20100824,000000,265,272.9,261.3,267.4,40074,0
+AMSC.US,D,20100825,000000,265,274,265,272.7,24782,0
+AMSC.US,D,20100826,000000,275,277.8,266.2,267.2,34039,0
+AMSC.US,D,20100827,000000,270.8,280,265,279.8,32531,0
+AMSC.US,D,20100830,000000,278.9,279.1,270.2,270.4,30869,0
+AMSC.US,D,20100831,000000,268.8,277.7,266.7,268.1,31287,0
+AMSC.US,D,20100901,000000,275.4,282,273.1,278.7,46206,0
+AMSC.US,D,20100902,000000,280,285,278.4,284.1,55868,0
+AMSC.US,D,20100903,000000,288.2,294.4,286.7,293.9,47253,0
+AMSC.US,D,20100907,000000,291.2,292.1,284.3,285.9,36492,0
+AMSC.US,D,20100908,000000,287.7,294,286.4,290.8,42155,0
+AMSC.US,D,20100909,000000,295.2,296.9,289.5,295.9,46378,0
+AMSC.US,D,20100910,000000,296.5,296.9,289.5,290.5,42205,0
+AMSC.US,D,20100913,000000,293.2,298.4,292.6,294.5,38178,0
+AMSC.US,D,20100914,000000,292.4,295.4,288.2,290.7,46521,0
+AMSC.US,D,20100915,000000,288.7,290.8,287.7,289.5,33919,0
+AMSC.US,D,20100916,000000,288,291,286,289.6,36593,0
+AMSC.US,D,20100917,000000,289.8,291.9,284.1,289.6,129152,0
+AMSC.US,D,20100920,000000,291.4,304.4,288.1,304.1,85007,0
+AMSC.US,D,20100921,000000,304.6,310.9,300,304.3,58244,0
+AMSC.US,D,20100922,000000,309.7,310.6,299.3,300.3,34524,0
+AMSC.US,D,20100923,000000,296.4,304.2,292.6,297.6,41201,0
+AMSC.US,D,20100924,000000,302.5,306.2,299.3,306.2,34893,0
+AMSC.US,D,20100927,000000,307.2,308.9,299.6,302.2,41467,0
+AMSC.US,D,20100928,000000,304.2,306.6,296.3,305.2,50760,0
+AMSC.US,D,20100929,000000,303.4,310.9,301,309.4,52651,0
+AMSC.US,D,20100930,000000,311,315,305.6,311,86956,0
+AMSC.US,D,20101001,000000,314.5,317.4,309.7,314.6,68508,0
+AMSC.US,D,20101004,000000,314.5,323.9,314,318.8,74769,0
+AMSC.US,D,20101005,000000,324.1,334.6,323,334.6,89169,0
+AMSC.US,D,20101006,000000,358.3,363,342.1,353.9,220841,0
+AMSC.US,D,20101007,000000,356,357.1,346.1,351.9,75694,0
+AMSC.US,D,20101008,000000,351,367,348,363.9,103562,0
+AMSC.US,D,20101011,000000,365,366.5,358.2,365,81123,0
+AMSC.US,D,20101012,000000,369.2,383.9,361.7,380.5,154031,0
+AMSC.US,D,20101013,000000,383.3,388.8,380,380.9,86189,0
+AMSC.US,D,20101014,000000,382.2,382.5,372.1,374.8,91987,0
+AMSC.US,D,20101015,000000,365.9,366,348.7,360,232276,0
+AMSC.US,D,20101018,000000,359.3,367.8,355.6,356.6,57343,0
+AMSC.US,D,20101019,000000,350.6,356,337.9,343.1,106400,0
+AMSC.US,D,20101020,000000,345.4,352,342,345.7,63923,0
+AMSC.US,D,20101021,000000,345.9,355,340,345.4,56334,0
+AMSC.US,D,20101022,000000,346,349.9,340,346.3,33019,0
+AMSC.US,D,20101025,000000,348.8,354.9,346.1,350.2,44661,0
+AMSC.US,D,20101026,000000,346.9,355.3,341.1,350.8,45276,0
+AMSC.US,D,20101027,000000,346.5,349.1,336.9,347.1,62353,0
+AMSC.US,D,20101028,000000,348.9,353.1,338.9,342.9,52909,0
+AMSC.US,D,20101029,000000,342.1,346.3,335.6,336.5,74544,0
+AMSC.US,D,20101101,000000,342.2,343,323.4,325,115548,0
+AMSC.US,D,20101102,000000,348.9,365.6,328,365.6,199709,0
+AMSC.US,D,20101103,000000,364.9,364.9,347.4,361.5,134681,0
+AMSC.US,D,20101104,000000,365,380.8,365,369.5,127444,0
+AMSC.US,D,20101105,000000,370,375,367,369.9,47421,0
+AMSC.US,D,20101108,000000,369.9,374.8,364.5,372.4,42414,0
+AMSC.US,D,20101109,000000,364,367.8,358.2,361.1,88286,0
+AMSC.US,D,20101110,000000,359.2,372.3,355,369.1,68531,0
+AMSC.US,D,20101111,000000,354.4,357.5,347.4,354.8,387325,0
+AMSC.US,D,20101112,000000,352.4,352.9,338,344.8,161001,0
+AMSC.US,D,20101115,000000,348.2,355,340.5,344.7,60939,0
+AMSC.US,D,20101116,000000,344.3,344.3,324.9,324.9,135914,0
+AMSC.US,D,20101117,000000,325.1,334.3,324.1,325.1,84032,0
+AMSC.US,D,20101118,000000,332.9,335.6,328.2,332.4,58988,0
+AMSC.US,D,20101119,000000,330.8,335.1,326.5,331.8,52661,0
+AMSC.US,D,20101122,000000,330.6,337.6,327.7,337.3,63896,0
+AMSC.US,D,20101123,000000,334.4,341.2,332.5,335.9,72422,0
+AMSC.US,D,20101124,000000,338.2,345.3,335,341.8,42709,0
+AMSC.US,D,20101126,000000,339.7,342.1,337.5,338.4,13822,0
+AMSC.US,D,20101129,000000,334.7,335.1,322.3,333.2,76503,0
+AMSC.US,D,20101130,000000,327.2,335.4,326.5,332.8,77479,0
+AMSC.US,D,20101201,000000,338.5,342.2,336.3,336.8,50472,0
+AMSC.US,D,20101202,000000,336.3,338,332.1,334.6,50986,0
+AMSC.US,D,20101203,000000,331.5,337,330.1,333.6,49069,0
+AMSC.US,D,20101206,000000,333.5,334.6,330.4,333.7,39707,0
+AMSC.US,D,20101207,000000,337.5,338.8,326.7,327.7,59336,0
+AMSC.US,D,20101208,000000,329.8,333,325.5,330.8,46028,0
+AMSC.US,D,20101209,000000,333,335.6,328.6,333.5,51779,0
+AMSC.US,D,20101210,000000,333.4,335.8,326.7,334.8,45823,0
+AMSC.US,D,20101213,000000,323.5,329.2,304.2,307.2,306419,0
+AMSC.US,D,20101214,000000,306.2,310.8,302.6,309.2,118906,0
+AMSC.US,D,20101215,000000,301.3,310.1,294.8,296.2,90377,0
+AMSC.US,D,20101216,000000,290.6,296.8,279.5,281.9,210723,0
+AMSC.US,D,20101217,000000,281.2,291.6,274.1,291.2,183233,0
+AMSC.US,D,20101220,000000,291,293.9,283.2,288.7,120440,0
+AMSC.US,D,20101221,000000,289,296,288.5,294.1,84698,0
+AMSC.US,D,20101222,000000,295.9,298.1,285.5,285.7,67746,0
+AMSC.US,D,20101223,000000,285.8,288.9,282.7,287.4,60460,0
+AMSC.US,D,20101227,000000,290,290,285.1,288.5,39031,0
+AMSC.US,D,20101228,000000,287.7,289.7,282.2,283.6,45240,0
+AMSC.US,D,20101229,000000,284,291.8,284,285.5,49906,0
+AMSC.US,D,20101230,000000,285,289.8,285,286.6,58310,0
+AMSC.US,D,20101231,000000,286.4,287.1,285.2,285.9,44531,0
+AMSC.US,D,20110103,000000,288.1,300.9,287.5,295.4,111877,0
+AMSC.US,D,20110104,000000,299.8,304.2,283.7,286.1,84182,0
+AMSC.US,D,20110105,000000,285,290,281.5,289.1,85152,0
+AMSC.US,D,20110106,000000,288.1,288.5,281.9,282.2,77770,0
+AMSC.US,D,20110107,000000,284.2,284.4,269.1,273.9,103060,0
+AMSC.US,D,20110110,000000,271.4,286.2,269.6,286.2,80481,0
+AMSC.US,D,20110111,000000,286.4,291.6,280.8,289.8,104345,0
+AMSC.US,D,20110112,000000,293.1,298.1,287.5,297.1,99663,0
+AMSC.US,D,20110113,000000,297.1,297.8,290.2,292,53762,0
+AMSC.US,D,20110114,000000,289.5,292.5,285.6,287.3,66438,0
+AMSC.US,D,20110118,000000,287.8,290.9,281,289.8,70422,0
+AMSC.US,D,20110119,000000,289.2,291.6,279.6,282.8,82675,0
+AMSC.US,D,20110120,000000,281.4,286.3,272.7,276.3,60979,0
+AMSC.US,D,20110121,000000,280,284.2,271.9,273,95653,0
+AMSC.US,D,20110124,000000,276,277.1,271.6,274.5,100539,0
+AMSC.US,D,20110125,000000,273.6,277,272,275.6,72114,0
+AMSC.US,D,20110126,000000,277.1,279.8,273.5,276.4,74241,0
+AMSC.US,D,20110127,000000,278,284.3,275,283.4,79356,0
+AMSC.US,D,20110128,000000,284.1,287.6,272.9,273.9,79447,0
+AMSC.US,D,20110131,000000,274.7,276.5,270,272.7,99335,0
+AMSC.US,D,20110201,000000,295.5,302.7,287,298.6,326924,0
+AMSC.US,D,20110202,000000,299.4,300.2,286.7,292,130722,0
+AMSC.US,D,20110203,000000,295.6,296.9,284.2,287.8,123173,0
+AMSC.US,D,20110204,000000,286.9,292.8,280.6,289.9,97627,0
+AMSC.US,D,20110207,000000,290.9,291,282.5,283.8,77076,0
+AMSC.US,D,20110208,000000,284.1,286.5,280.4,282.3,57113,0
+AMSC.US,D,20110209,000000,282.1,283.2,274,275.3,99416,0
+AMSC.US,D,20110210,000000,273.9,279.6,273,276.6,47227,0
+AMSC.US,D,20110211,000000,275.2,279.3,275.2,277.7,41638,0
+AMSC.US,D,20110214,000000,277.2,280.8,277.1,279,45107,0
+AMSC.US,D,20110215,000000,277.7,279.3,275.4,276.8,41426,0
+AMSC.US,D,20110216,000000,277.2,279.9,276.3,277.9,51723,0
+AMSC.US,D,20110218,000000,279.9,280.8,273.1,273.7,45514,0
+AMSC.US,D,20110222,000000,272.3,272.3,267.5,269.4,104691,0
+AMSC.US,D,20110223,000000,269,270,262,263.5,79385,0
+AMSC.US,D,20110224,000000,263.4,271.4,262.1,267.8,59531,0
+AMSC.US,D,20110225,000000,266.2,269.3,265,267,56220,0
+AMSC.US,D,20110228,000000,268.2,270.6,262.8,265.2,50346,0
+AMSC.US,D,20110301,000000,265,266.5,258.8,260.6,66234,0
+AMSC.US,D,20110302,000000,259.4,269.2,258.6,263.8,71376,0
+AMSC.US,D,20110303,000000,267.5,270.9,266.7,268.9,77422,0
+AMSC.US,D,20110304,000000,269.9,271.9,263.6,267.5,49182,0
+AMSC.US,D,20110307,000000,267.5,267.6,256,260.8,56330,0
+AMSC.US,D,20110308,000000,260.8,265,257.8,261,44994,0
+AMSC.US,D,20110309,000000,264,264.4,258.1,258.5,55771,0
+AMSC.US,D,20110310,000000,256.7,257,251.1,251.1,72280,0
+AMSC.US,D,20110311,000000,251,252.2,239.2,242.8,130124,0
+AMSC.US,D,20110314,000000,234.8,239.6,217,231.9,377768,0
+AMSC.US,D,20110315,000000,223.8,239.6,219.7,232.6,200010,0
+AMSC.US,D,20110316,000000,233.6,236.7,228.2,236.3,147447,0
+AMSC.US,D,20110317,000000,241.1,244.1,230,232.4,148316,0
+AMSC.US,D,20110318,000000,234.8,235,226,228.4,169340,0
+AMSC.US,D,20110321,000000,232.7,236.6,231.3,236.3,129054,0
+AMSC.US,D,20110322,000000,238.2,239.4,229.9,233.4,77850,0
+AMSC.US,D,20110323,000000,233.1,236.2,230.1,234.8,85258,0
+AMSC.US,D,20110324,000000,237,238,232.6,235.9,47254,0
+AMSC.US,D,20110325,000000,239.7,244.6,238.2,240.4,78321,0
+AMSC.US,D,20110328,000000,243.1,243.1,234.4,235.8,67591,0
+AMSC.US,D,20110329,000000,236.2,247.6,234.3,247,97477,0
+AMSC.US,D,20110330,000000,249.3,251.1,245,250.7,98092,0
+AMSC.US,D,20110331,000000,251.2,251.3,246.5,248.7,66859,0
+AMSC.US,D,20110401,000000,251.3,251.9,242.3,245.3,75130,0
+AMSC.US,D,20110404,000000,245.4,248.9,242.3,246.8,58492,0
+AMSC.US,D,20110405,000000,247.2,250.6,245,248.8,358424,0
+AMSC.US,D,20110406,000000,130,156.4,125.4,144.7,3727141,0
+AMSC.US,D,20110407,000000,149.3,149.5,132.5,133,1036964,0
+AMSC.US,D,20110408,000000,136,139.9,134.3,137.7,515574,0
+AMSC.US,D,20110411,000000,139.7,141.1,132.5,133.1,321168,0
+AMSC.US,D,20110412,000000,132.5,135,127.5,129.3,379206,0
+AMSC.US,D,20110413,000000,130.5,130.9,126.7,127.2,207934,0
+AMSC.US,D,20110414,000000,126.3,134.7,126.3,130.1,320813,0
+AMSC.US,D,20110415,000000,130.4,130.5,127.5,128.1,137961,0
+AMSC.US,D,20110418,000000,126,127,123.4,124.7,201835,0
+AMSC.US,D,20110419,000000,125.1,126.7,116.2,118,437642,0
+AMSC.US,D,20110420,000000,119.5,119.7,115,115.4,260481,0
+AMSC.US,D,20110421,000000,118,118.9,115.2,117.4,193286,0
+AMSC.US,D,20110425,000000,117.6,123.5,117,119.8,174072,0
+AMSC.US,D,20110426,000000,120.4,122.5,118.3,118.5,146168,0
+AMSC.US,D,20110427,000000,118.9,119.6,117,118.1,114111,0
+AMSC.US,D,20110428,000000,117.7,118.7,116.5,117.1,108645,0
+AMSC.US,D,20110429,000000,117.1,119.3,116.1,118.5,81812,0
+AMSC.US,D,20110502,000000,119.7,121.5,117,117,186767,0
+AMSC.US,D,20110503,000000,117,119.7,116,116.4,173433,0
+AMSC.US,D,20110504,000000,116,118.3,110,113.7,259782,0
+AMSC.US,D,20110505,000000,115.2,124.1,114.3,122.5,239191,0
+AMSC.US,D,20110506,000000,124.3,127.5,117.9,118,224313,0
+AMSC.US,D,20110509,000000,119.2,120.7,117,119.9,120838,0
+AMSC.US,D,20110510,000000,120.7,120.7,118.5,119.2,79341,0
+AMSC.US,D,20110511,000000,119,120.1,115,116.3,85788,0
+AMSC.US,D,20110512,000000,115.6,117.5,113.3,117,78110,0
+AMSC.US,D,20110513,000000,117,117,111.5,113.6,139366,0
+AMSC.US,D,20110516,000000,113,116,111.6,112.7,100912,0
+AMSC.US,D,20110517,000000,112,112.8,105.4,105.9,190241,0
+AMSC.US,D,20110518,000000,106.3,110.6,106.3,109.4,125298,0
+AMSC.US,D,20110519,000000,110.3,110.8,107.3,108.2,101482,0
+AMSC.US,D,20110520,000000,107,109,101.5,103.4,204592,0
+AMSC.US,D,20110523,000000,101.4,104.4,100,102.5,110266,0
+AMSC.US,D,20110524,000000,102.4,103.1,100,101.6,111000,0
+AMSC.US,D,20110525,000000,101.1,102.8,100,102.5,139356,0
+AMSC.US,D,20110526,000000,101.1,102.5,100,100.6,163059,0
+AMSC.US,D,20110527,000000,101.8,103.6,100.4,102.5,83464,0
+AMSC.US,D,20110531,000000,104.3,107,103.7,106.9,164909,0
+AMSC.US,D,20110601,000000,95.2,95.7,81,81.1,1113665,0
+AMSC.US,D,20110602,000000,81.1,85,79,79.4,340151,0
+AMSC.US,D,20110603,000000,79.2,79.3,76.1,77.3,244543,0
+AMSC.US,D,20110606,000000,78.3,81,78.2,79.9,189935,0
+AMSC.US,D,20110607,000000,80.9,81.3,78.5,79.3,158222,0
+AMSC.US,D,20110608,000000,78.5,79.3,75.6,75.6,147495,0
+AMSC.US,D,20110609,000000,76.1,78.7,75.4,76.6,117349,0
+AMSC.US,D,20110610,000000,75.8,78.1,75.4,77.7,114792,0
+AMSC.US,D,20110613,000000,77.8,80.9,77.2,77.3,131744,0
+AMSC.US,D,20110614,000000,78,81.7,77.7,81.3,162536,0
+AMSC.US,D,20110615,000000,80.1,83,78.7,79.1,149851,0
+AMSC.US,D,20110616,000000,79.6,79.9,76.8,77.6,110580,0
+AMSC.US,D,20110617,000000,78.8,78.9,75,75.5,198480,0
+AMSC.US,D,20110620,000000,75.5,76.6,74,76.1,136996,0
+AMSC.US,D,20110621,000000,76.8,80.3,75.7,80,188455,0
+AMSC.US,D,20110622,000000,80,81.8,79,80.8,111052,0
+AMSC.US,D,20110623,000000,80,81.6,78.1,81.4,108769,0
+AMSC.US,D,20110624,000000,81.5,83.5,79.8,81.1,213116,0
+AMSC.US,D,20110627,000000,80.6,85,80.3,84.9,142751,0
+AMSC.US,D,20110628,000000,85.3,88.9,85.1,86.2,122311,0
+AMSC.US,D,20110629,000000,86.3,89.2,86,89.1,192602,0
+AMSC.US,D,20110630,000000,89.1,91.5,88.5,90.4,119201,0
+AMSC.US,D,20110701,000000,90.5,91.2,88.3,88.8,108352,0
+AMSC.US,D,20110705,000000,89,90.5,88.5,89.3,97731,0
+AMSC.US,D,20110706,000000,90.1,90.6,87.9,88.2,102656,0
+AMSC.US,D,20110707,000000,88.8,90.1,88.1,88.8,128040,0
+AMSC.US,D,20110708,000000,87.8,90.4,86,90.3,123021,0
+AMSC.US,D,20110711,000000,88.6,89.5,85,85.3,119840,0
+AMSC.US,D,20110712,000000,77.7,82.5,74.4,81.2,289277,0
+AMSC.US,D,20110713,000000,80.8,81.8,78.1,79.8,123752,0
+AMSC.US,D,20110714,000000,80,83.1,78.1,78.2,139280,0
+AMSC.US,D,20110715,000000,78.7,80,76.5,77,98131,0
+AMSC.US,D,20110718,000000,76.5,77.9,71.5,72.2,131713,0
+AMSC.US,D,20110719,000000,73.1,77.5,72.3,75.9,157779,0
+AMSC.US,D,20110720,000000,77.9,78.3,75.8,77.8,79083,0
+AMSC.US,D,20110721,000000,78.3,79.8,77.5,79.4,71933,0
+AMSC.US,D,20110722,000000,79.8,79.9,78.2,79.2,47263,0
+AMSC.US,D,20110725,000000,80.3,80.5,77,77.5,68088,0
+AMSC.US,D,20110726,000000,78.5,78.8,77,77.9,57128,0
+AMSC.US,D,20110727,000000,77.4,78.1,75.3,76.7,112871,0
+AMSC.US,D,20110728,000000,76.8,76.8,74,74.3,61609,0
+AMSC.US,D,20110729,000000,73.5,74.4,71.8,73.2,64287,0
+AMSC.US,D,20110801,000000,75,75.7,71,71.6,88127,0
+AMSC.US,D,20110802,000000,71.5,72.8,66,66.2,170761,0
+AMSC.US,D,20110803,000000,66.2,68.9,62.8,68.9,133892,0
+AMSC.US,D,20110804,000000,67.4,67.6,61.3,61.5,159766,0
+AMSC.US,D,20110805,000000,62.3,63.8,59,61.6,162163,0
+AMSC.US,D,20110808,000000,58.3,60.7,55.3,57.5,192608,0
+AMSC.US,D,20110809,000000,58.2,64.3,56.3,64.3,162535,0
+AMSC.US,D,20110810,000000,63.4,63.4,59.7,59.9,160059,0
+AMSC.US,D,20110811,000000,57.5,62.5,53.8,62.2,142447,0
+AMSC.US,D,20110812,000000,62.5,70.6,61,69.8,174948,0
+AMSC.US,D,20110815,000000,70.1,72.5,67.3,68.4,105553,0
+AMSC.US,D,20110816,000000,67.8,67.8,62.2,63.7,140890,0
+AMSC.US,D,20110817,000000,63.4,65.5,61.2,62.3,62405,0
+AMSC.US,D,20110818,000000,60.4,60.6,56.2,57.3,149991,0
+AMSC.US,D,20110819,000000,56.3,57.7,53.8,54.1,126291,0
+AMSC.US,D,20110822,000000,55.6,57,51,51.3,121565,0
+AMSC.US,D,20110823,000000,51.1,60.3,51.1,58.5,170466,0
+AMSC.US,D,20110824,000000,58.1,63.1,57,63.1,102168,0
+AMSC.US,D,20110825,000000,63.5,64.3,60.5,61.4,107661,0
+AMSC.US,D,20110826,000000,61.9,64,59,64,66146,0
+AMSC.US,D,20110829,000000,64.9,70,64.3,69.9,92610,0
+AMSC.US,D,20110830,000000,69.8,73.1,68.7,72.6,122608,0
+AMSC.US,D,20110831,000000,72.8,73.9,67.3,68.7,98780,0
+AMSC.US,D,20110901,000000,69,70,65.5,66,62574,0
+AMSC.US,D,20110902,000000,64,64.6,60,60.9,65406,0
+AMSC.US,D,20110906,000000,58.9,61.2,57.8,61,71094,0
+AMSC.US,D,20110907,000000,62.5,64.9,62.2,64.8,57431,0
+AMSC.US,D,20110908,000000,63.8,64.8,61.9,62,51593,0
+AMSC.US,D,20110909,000000,60.9,61.8,58.4,60.4,73716,0
+AMSC.US,D,20110912,000000,59.4,61.8,58.8,61.7,78974,0
+AMSC.US,D,20110913,000000,62.2,66.8,62,66.1,92951,0
+AMSC.US,D,20110914,000000,67.8,71.6,66.6,70.8,135093,0
+AMSC.US,D,20110915,000000,71.5,71.6,59.3,60.1,299082,0
+AMSC.US,D,20110916,000000,59.6,59.8,53,53.3,305322,0
+AMSC.US,D,20110919,000000,52.8,54.9,51.3,52.3,157115,0
+AMSC.US,D,20110920,000000,52.9,53.3,50.1,50.2,139904,0
+AMSC.US,D,20110921,000000,50.8,50.8,47.4,47.5,133240,0
+AMSC.US,D,20110922,000000,45.9,47.2,43.4,44.7,175687,0
+AMSC.US,D,20110923,000000,48.5,54.4,48.5,50.8,330463,0
+AMSC.US,D,20110926,000000,51,51.6,44.5,46.6,184182,0
+AMSC.US,D,20110927,000000,47.9,49.2,42.2,42.7,272408,0
+AMSC.US,D,20110928,000000,43.5,43.8,38.6,38.8,237083,0
+AMSC.US,D,20110929,000000,39.3,47,38.5,44.6,488982,0
+AMSC.US,D,20110930,000000,43.6,43.9,38.7,39.3,201677,0
+AMSC.US,D,20111003,000000,38.9,39,34.1,34.2,198870,0
+AMSC.US,D,20111004,000000,35,36.9,32.1,36.7,209489,0
+AMSC.US,D,20111005,000000,36.8,39.7,34.6,38.8,197610,0
+AMSC.US,D,20111006,000000,38.9,42,38.5,41.3,133760,0
+AMSC.US,D,20111007,000000,41.4,41.5,37.7,38.5,113403,0
+AMSC.US,D,20111010,000000,40,41.6,39.3,41.5,121820,0
+AMSC.US,D,20111011,000000,41.5,42.7,39.5,41.9,135108,0
+AMSC.US,D,20111012,000000,42.6,43.7,38.6,40.2,175104,0
+AMSC.US,D,20111013,000000,40.1,42.4,39.1,42.2,74671,0
+AMSC.US,D,20111014,000000,43.3,44.3,41,42.8,69578,0
+AMSC.US,D,20111017,000000,43.8,43.8,40.2,40.4,84469,0
+AMSC.US,D,20111018,000000,40.8,42.9,39.8,42.6,81087,0
+AMSC.US,D,20111019,000000,42.6,42.9,40,40.2,75530,0
+AMSC.US,D,20111020,000000,40.2,41.4,38.2,41,115899,0
+AMSC.US,D,20111021,000000,41.8,42,38.3,38.5,178308,0
+AMSC.US,D,20111024,000000,39,42.3,39,42.2,127838,0
+AMSC.US,D,20111025,000000,41.7,42.2,39.5,39.6,87245,0
+AMSC.US,D,20111026,000000,40.6,41.2,38.8,40,72897,0
+AMSC.US,D,20111027,000000,41.8,44.5,40.4,43.7,132980,0
+AMSC.US,D,20111028,000000,43.6,47.9,42.8,44.5,93176,0
+AMSC.US,D,20111031,000000,43.5,44.9,42.7,43.6,94215,0
+AMSC.US,D,20111101,000000,41,42.1,39.3,39.5,150367,0
+AMSC.US,D,20111102,000000,40.6,42.4,39.9,40.2,95499,0
+AMSC.US,D,20111103,000000,40.8,41.5,39.9,41.5,89929,0
+AMSC.US,D,20111104,000000,40.3,41.9,40.2,40.9,40290,0
+AMSC.US,D,20111107,000000,40.4,40.8,39,40,81529,0
+AMSC.US,D,20111108,000000,40.5,41.1,38.3,40.7,99869,0
+AMSC.US,D,20111109,000000,38.7,47.5,38.3,45.3,266769,0
+AMSC.US,D,20111110,000000,44.9,45.5,40.3,40.9,145407,0
+AMSC.US,D,20111111,000000,41.3,42.9,40.8,41.1,60826,0
+AMSC.US,D,20111114,000000,40.9,41.3,40,40.6,80909,0
+AMSC.US,D,20111115,000000,40.8,41.1,39.6,40.6,73479,0
+AMSC.US,D,20111116,000000,40.1,42,40.1,40.4,79198,0
+AMSC.US,D,20111117,000000,40.4,43.7,40.2,42.9,96441,0
+AMSC.US,D,20111118,000000,43,47.4,43,43.9,181862,0
+AMSC.US,D,20111121,000000,42.1,42.5,40,40.3,142950,0
+AMSC.US,D,20111122,000000,40.2,41.3,40,40.2,76208,0
+AMSC.US,D,20111123,000000,40,41,38.8,40.3,79664,0
+AMSC.US,D,20111125,000000,40.2,40.6,38.4,38.4,37693,0
+AMSC.US,D,20111128,000000,39.9,40.4,39,40,95321,0
+AMSC.US,D,20111129,000000,39.8,40.7,38.3,38.4,48270,0
+AMSC.US,D,20111130,000000,39.5,40.4,38.4,39.7,89036,0
+AMSC.US,D,20111201,000000,39.7,42.5,39.3,41.5,77906,0
+AMSC.US,D,20111202,000000,42.2,42.3,40.3,41.1,63430,0
+AMSC.US,D,20111205,000000,42.1,42.2,41.1,41.6,49598,0
+AMSC.US,D,20111206,000000,41.7,43,40.7,40.9,63847,0
+AMSC.US,D,20111207,000000,40.6,41.5,40.2,41.2,49273,0
+AMSC.US,D,20111208,000000,41.2,41.3,39.3,39.5,73675,0
+AMSC.US,D,20111209,000000,39.8,41,39.5,40.7,42630,0
+AMSC.US,D,20111212,000000,40.4,41.1,39.8,40.3,58139,0
+AMSC.US,D,20111213,000000,40.4,40.7,38.7,39,52469,0
+AMSC.US,D,20111214,000000,38.7,40,37.2,37.6,63559,0
+AMSC.US,D,20111215,000000,38.2,38.6,37.3,37.5,46643,0
+AMSC.US,D,20111216,000000,37.8,38,36.5,36.9,87754,0
+AMSC.US,D,20111219,000000,37.3,37.3,34.9,35,62748,0
+AMSC.US,D,20111220,000000,35.5,40.5,35.5,40.5,111066,0
+AMSC.US,D,20111221,000000,40,41.4,37.9,39.7,107976,0
+AMSC.US,D,20111222,000000,39.8,41.2,39.3,41.2,78595,0
+AMSC.US,D,20111223,000000,41.2,41.2,39.5,40.4,59383,0
+AMSC.US,D,20111227,000000,40,40.2,39,39.3,59513,0
+AMSC.US,D,20111228,000000,39.3,39.4,37,37.2,53934,0
+AMSC.US,D,20111229,000000,37.5,38,36.4,37.6,86807,0
+AMSC.US,D,20111230,000000,37.3,37.6,36.5,36.9,85246,0
+AMSC.US,D,20120103,000000,38,38.1,37.1,37.1,56026,0
+AMSC.US,D,20120104,000000,37.2,38.8,36.7,38,40684,0
+AMSC.US,D,20120105,000000,37.8,39.3,37,38.1,45388,0
+AMSC.US,D,20120106,000000,38,38.3,37,37.1,48539,0
+AMSC.US,D,20120109,000000,37.3,38.7,37.1,37.5,48487,0
+AMSC.US,D,20120110,000000,38.1,40.8,38,39.4,74034,0
+AMSC.US,D,20120111,000000,39.3,42.4,39.2,42.2,110714,0
+AMSC.US,D,20120112,000000,42.4,44.7,40.6,44.6,118795,0
+AMSC.US,D,20120113,000000,44.4,45.4,42.9,43.5,83331,0
+AMSC.US,D,20120117,000000,44.2,46,43.5,43.5,82523,0
+AMSC.US,D,20120118,000000,43.7,55.5,43.5,55.5,400679,0
+AMSC.US,D,20120119,000000,55,58.6,52,52.5,256317,0
+AMSC.US,D,20120120,000000,52.1,57,51.8,56.4,121888,0
+AMSC.US,D,20120123,000000,56.4,57.5,53.2,53.8,85645,0
+AMSC.US,D,20120124,000000,53,53.4,50.4,51,114716,0
+AMSC.US,D,20120125,000000,51.1,53,51,51.9,65608,0
+AMSC.US,D,20120126,000000,52.6,53.2,50.9,51.5,65608,0
+AMSC.US,D,20120127,000000,51.9,54.9,51.4,53.8,80844,0
+AMSC.US,D,20120130,000000,53.5,54.5,52.5,53.2,57709,0
+AMSC.US,D,20120131,000000,53.5,53.9,50.3,50.5,91617,0
+AMSC.US,D,20120201,000000,51.5,53.5,50.7,51.2,69250,0
+AMSC.US,D,20120202,000000,51.6,53,51.1,51.6,58402,0
+AMSC.US,D,20120203,000000,52.9,59.9,52.3,57.8,212363,0
+AMSC.US,D,20120206,000000,55,56.7,54,54.8,84985,0
+AMSC.US,D,20120207,000000,54.2,55.3,53,54.4,73451,0
+AMSC.US,D,20120208,000000,54.5,60.5,53.5,60.3,237278,0
+AMSC.US,D,20120209,000000,58.8,58.8,53.2,55.7,222472,0
+AMSC.US,D,20120210,000000,53.7,55.9,50.6,51.1,130108,0
+AMSC.US,D,20120213,000000,51.9,51.9,45.5,47.4,246705,0
+AMSC.US,D,20120214,000000,47.4,47.5,45.1,47.2,106051,0
+AMSC.US,D,20120215,000000,47.5,49.5,45.8,46.1,104299,0
+AMSC.US,D,20120216,000000,46.3,47.7,45.7,47.3,60854,0
+AMSC.US,D,20120217,000000,47.4,48.5,46.3,47,67000,0
+AMSC.US,D,20120221,000000,48.7,48.8,46.5,47.1,49207,0
+AMSC.US,D,20120222,000000,47,48.1,46.7,46.7,39036,0
+AMSC.US,D,20120223,000000,46.5,46.6,44.9,45.2,61852,0
+AMSC.US,D,20120224,000000,45.7,46,44.4,45.2,31554,0
+AMSC.US,D,20120227,000000,44.8,44.8,43.2,44,53572,0
+AMSC.US,D,20120228,000000,43.6,44.8,43,43.2,42545,0
+AMSC.US,D,20120229,000000,43.2,46.2,43,44.8,96282,0
+AMSC.US,D,20120301,000000,45,45.3,41.5,41.6,76901,0
+AMSC.US,D,20120302,000000,41.5,41.8,39.8,39.8,74821,0
+AMSC.US,D,20120305,000000,39.8,40.2,37.1,37.4,64172,0
+AMSC.US,D,20120306,000000,37.3,37.3,36.1,36.7,54208,0
+AMSC.US,D,20120307,000000,36.9,38,35.3,36,53724,0
+AMSC.US,D,20120308,000000,36.3,38.7,35.9,38.3,43998,0
+AMSC.US,D,20120309,000000,38.6,39,37.5,37.7,42637,0
+AMSC.US,D,20120312,000000,37.9,38.5,37.8,38.5,32918,0
+AMSC.US,D,20120313,000000,38.8,41.6,38.8,41.6,72459,0
+AMSC.US,D,20120314,000000,41.5,41.5,39.7,40.5,37436,0
+AMSC.US,D,20120315,000000,40.7,42.8,40.5,42.5,48481,0
+AMSC.US,D,20120316,000000,43.7,44.8,42.5,43.6,80779,0
+AMSC.US,D,20120319,000000,42.9,43.5,40.8,41.7,52010,0
+AMSC.US,D,20120320,000000,41.2,41.8,40.4,40.8,36889,0
+AMSC.US,D,20120321,000000,41.7,42,41.1,41.7,26856,0
+AMSC.US,D,20120322,000000,42.6,42.6,40.6,41.5,19230,0
+AMSC.US,D,20120323,000000,41.5,41.5,40,40.9,35400,0
+AMSC.US,D,20120326,000000,41.8,43.1,41.7,42.1,38203,0
+AMSC.US,D,20120327,000000,42.3,42.7,41.1,41.3,18343,0
+AMSC.US,D,20120328,000000,41.2,42.3,40.8,42.1,16555,0
+AMSC.US,D,20120329,000000,41.6,42.4,40.3,41,24984,0
+AMSC.US,D,20120330,000000,41.1,43,40.9,41.2,34702,0
+AMSC.US,D,20120402,000000,42,42.2,40.8,42.1,34438,0
+AMSC.US,D,20120403,000000,42.3,42.7,39.5,40,50742,0
+AMSC.US,D,20120404,000000,39.7,40.9,39.5,39.7,37121,0
+AMSC.US,D,20120405,000000,39.7,39.7,37.1,37.9,58602,0
+AMSC.US,D,20120409,000000,37.6,37.9,35.7,36,47870,0
+AMSC.US,D,20120410,000000,36.5,37.5,36.1,37.1,40852,0
+AMSC.US,D,20120411,000000,40,43.4,39.9,42.2,124122,0
+AMSC.US,D,20120412,000000,42.7,43.3,41,42.4,44397,0
+AMSC.US,D,20120413,000000,42.4,42.5,40.4,41.9,32998,0
+AMSC.US,D,20120416,000000,41.9,41.9,40,41.2,35746,0
+AMSC.US,D,20120417,000000,41.5,42.9,40.9,41.2,48708,0
+AMSC.US,D,20120418,000000,40.7,40.9,40,40,31719,0
+AMSC.US,D,20120419,000000,40.8,41.8,40.4,41,34897,0
+AMSC.US,D,20120420,000000,42,42,40,40,35278,0
+AMSC.US,D,20120423,000000,40,40.1,38.6,39,41564,0
+AMSC.US,D,20120424,000000,39,40.7,38.7,40.7,33980,0
+AMSC.US,D,20120425,000000,41.1,41.7,39.8,41.6,47764,0
+AMSC.US,D,20120426,000000,41.3,42.3,40.1,42.2,47329,0
+AMSC.US,D,20120427,000000,42.4,43.1,41.4,43,45161,0
+AMSC.US,D,20120430,000000,42.9,43,41.2,41.3,23959,0
+AMSC.US,D,20120501,000000,41.1,43.5,40.4,42.1,34440,0
+AMSC.US,D,20120502,000000,41.4,42.1,40.5,41.3,38445,0
+AMSC.US,D,20120503,000000,41.1,41.5,40.4,41.2,27374,0
+AMSC.US,D,20120504,000000,41,41.8,40.6,40.9,30378,0
+AMSC.US,D,20120507,000000,40.7,41.7,40.4,41.1,18826,0
+AMSC.US,D,20120508,000000,40.7,41.1,40,41,23053,0
+AMSC.US,D,20120509,000000,40.2,41.4,39.4,40.9,36809,0
+AMSC.US,D,20120510,000000,41.2,41.7,39.9,39.9,19045,0
+AMSC.US,D,20120511,000000,39.7,40.4,39.1,40.3,35711,0
+AMSC.US,D,20120514,000000,39.4,40.2,38.8,39.1,24989,0
+AMSC.US,D,20120515,000000,39.1,39.2,38.5,38.8,19231,0
+AMSC.US,D,20120516,000000,38.9,39.8,38.3,38.4,30689,0
+AMSC.US,D,20120517,000000,38.4,38.8,35.8,36.1,53655,0
+AMSC.US,D,20120518,000000,36,36.8,35.1,35.6,58670,0
+AMSC.US,D,20120521,000000,35.6,37,34.7,36.3,51521,0
+AMSC.US,D,20120522,000000,37,37.5,35.1,35.4,39793,0
+AMSC.US,D,20120523,000000,37.9,39.9,36.5,39.9,58361,0
+AMSC.US,D,20120524,000000,40.5,40.5,37,38.1,43363,0
+AMSC.US,D,20120525,000000,38,38.3,37.2,37.3,23585,0
+AMSC.US,D,20120529,000000,37.5,39.3,37.3,37.9,32463,0
+AMSC.US,D,20120530,000000,37.3,39.7,37.1,38.8,36839,0
+AMSC.US,D,20120531,000000,38.7,39.6,37.9,39.4,48440,0
+AMSC.US,D,20120601,000000,38.1,39.2,37.6,38.4,35879,0
+AMSC.US,D,20120604,000000,38.9,39.7,37.5,39.4,34572,0
+AMSC.US,D,20120605,000000,38.9,40.7,38.5,40.3,51341,0
+AMSC.US,D,20120606,000000,40.8,41.3,39.2,40.5,28992,0
+AMSC.US,D,20120607,000000,39,40.8,39,40,40843,0
+AMSC.US,D,20120608,000000,38,39.7,38,39.3,44867,0
+AMSC.US,D,20120611,000000,39.1,39.1,37.4,37.4,37420,0
+AMSC.US,D,20120612,000000,39,39.4,37.4,39.3,44700,0
+AMSC.US,D,20120613,000000,39.1,39.4,37.8,39.1,27956,0
+AMSC.US,D,20120614,000000,38.6,39.4,37.3,37.4,54184,0
+AMSC.US,D,20120615,000000,37.6,38.9,37.2,38.8,61816,0
+AMSC.US,D,20120618,000000,38.2,39.4,37.5,39.1,49718,0
+AMSC.US,D,20120619,000000,39.3,39.5,38.8,39.4,44531,0
+AMSC.US,D,20120620,000000,39.3,41.3,38.9,41.1,67687,0
+AMSC.US,D,20120621,000000,40.9,43.4,40.7,41.8,93788,0
+AMSC.US,D,20120622,000000,41.9,44.9,41,44.8,139252,0
+AMSC.US,D,20120625,000000,44.5,47.7,43.5,46.8,86606,0
+AMSC.US,D,20120626,000000,46.7,48.2,45.2,46.7,75273,0
+AMSC.US,D,20120627,000000,46.3,47.4,43.5,43.9,93848,0
+AMSC.US,D,20120628,000000,43.1,46.6,43.1,44.6,101750,0
+AMSC.US,D,20120629,000000,45.5,48.8,45.3,47,69238,0
+AMSC.US,D,20120702,000000,46.7,46.9,45.7,46.8,54994,0
+AMSC.US,D,20120703,000000,46.5,47.35,46.3,47.3,30868,0
+AMSC.US,D,20120705,000000,47.1,49.6,46,48.8,82396,0
+AMSC.US,D,20120706,000000,48.1,48.8,47.5,47.9,48056,0
+AMSC.US,D,20120709,000000,47.9,48,46.1,47.3,61420,0
+AMSC.US,D,20120710,000000,47.5,47.5,46.3,46.6,40252,0
+AMSC.US,D,20120711,000000,46.6,47.5,46.3,46.3,49908,0
+AMSC.US,D,20120712,000000,46,48.2,46,47.8,56539,0
+AMSC.US,D,20120713,000000,48,48.8,46.1,46.2,49131,0
+AMSC.US,D,20120716,000000,46,46,43.4,44.2,33840,0
+AMSC.US,D,20120717,000000,44.5,44.5,43,43.9,41326,0
+AMSC.US,D,20120718,000000,43.5,45.3,43.3,44.8,28959,0
+AMSC.US,D,20120719,000000,44.8,45.3,43.3,43.3,28971,0
+AMSC.US,D,20120720,000000,43,44.2,42.2,43.9,37948,0
+AMSC.US,D,20120723,000000,42.9,43.1,41.9,42.1,51133,0
+AMSC.US,D,20120724,000000,42.3,42.3,39.6,40,42606,0
+AMSC.US,D,20120725,000000,40.3,40.7,37.6,37.9,57333,0
+AMSC.US,D,20120726,000000,38.2,38.5,36.3,37,57008,0
+AMSC.US,D,20120727,000000,37.5,37.9,36.5,37.7,50262,0
+AMSC.US,D,20120730,000000,37.8,38.9,36.3,36.8,26010,0
+AMSC.US,D,20120731,000000,36.7,37.9,36.5,37.1,29296,0
+AMSC.US,D,20120801,000000,37.4,37.4,35.3,35.4,38386,0
+AMSC.US,D,20120802,000000,36.6,43.4,36.1,43,117433,0
+AMSC.US,D,20120803,000000,43,43.1,39.6,40,62354,0
+AMSC.US,D,20120806,000000,40.1,41.1,39,40,35019,0
+AMSC.US,D,20120807,000000,40.2,44.2,39.9,42.3,46467,0
+AMSC.US,D,20120808,000000,42.2,42.7,40.9,41.1,25733,0
+AMSC.US,D,20120809,000000,41.1,41.2,39.6,40.6,32582,0
+AMSC.US,D,20120810,000000,40.6,42.35,40,41.9,31700,0
+AMSC.US,D,20120813,000000,41.7,41.9,40.3,41.4,16298,0
+AMSC.US,D,20120814,000000,41.5,42.4,40,40.3,23573,0
+AMSC.US,D,20120815,000000,40,41,40,40.6,15184,0
+AMSC.US,D,20120816,000000,40.7,41.699,40.2,41.5,12598,0
+AMSC.US,D,20120817,000000,41.3,42.1,40.6,40.7,23113,0
+AMSC.US,D,20120820,000000,40.7,40.7,40,40.5,21455,0
+AMSC.US,D,20120821,000000,40.5,42.1,40.1,40.5,18587,0
+AMSC.US,D,20120822,000000,40.6,41.3,39.8,40.3,21865,0
+AMSC.US,D,20120823,000000,40.4,40.5,39.55,39.8,19875,0
+AMSC.US,D,20120824,000000,39.7,40.4,39.1,40.2,14154,0
+AMSC.US,D,20120827,000000,40.2,40.2,39,39.6,12630,0
+AMSC.US,D,20120828,000000,39.4,39.5,37.5,37.7,46841,0
+AMSC.US,D,20120829,000000,37.7,38.8,37.7,38.8,11588,0
+AMSC.US,D,20120830,000000,38.5,38.5,37.5,37.6,13834,0
+AMSC.US,D,20120831,000000,37.7,38.9,37.3,37.5,28758,0
+AMSC.US,D,20120904,000000,37.5,37.6,36.4,37.4,20137,0
+AMSC.US,D,20120905,000000,37.5,37.9,36.4,37.1,17976,0
+AMSC.US,D,20120906,000000,37.3,38.2,37,37.2,26567,0
+AMSC.US,D,20120907,000000,38.1,38.2,37.6,37.8,25969,0
+AMSC.US,D,20120910,000000,38,39.6,38,38.1,26150,0
+AMSC.US,D,20120911,000000,37.9,39.4,37.9,38.6,20174,0
+AMSC.US,D,20120912,000000,38.6,39.4,38.5,38.6,15364,0
+AMSC.US,D,20120913,000000,38.6,39.5,38,39.1,29560,0
+AMSC.US,D,20120914,000000,39.4,39.9,39,39.6,27891,0
+AMSC.US,D,20120917,000000,39.3,39.6,38.5,38.7,20560,0
+AMSC.US,D,20120918,000000,38.5,39,38.1,38.7,24791,0
+AMSC.US,D,20120919,000000,38.7,39.5,38.2,39.3,18752,0
+AMSC.US,D,20120920,000000,39,39.3,38.5,39.1,16591,0
+AMSC.US,D,20120921,000000,39.8,40.4,38.4,40.3,53308,0
+AMSC.US,D,20120924,000000,40.2,40.2,37.9,39.4,21995,0
+AMSC.US,D,20120925,000000,39.6,39.9,38.3,38.7,21816,0
+AMSC.US,D,20120926,000000,38.9,42,38.8,41.2,62406,0
+AMSC.US,D,20120927,000000,41.3,42.3,40.6,42.3,72039,0
+AMSC.US,D,20120928,000000,41.9,42.2,40.999,41.5,26948,0
+AMSC.US,D,20121001,000000,41.7,41.8,40.2,41,24924,0
+AMSC.US,D,20121002,000000,40.8,41.5,39.7,40.8,33196,0
+AMSC.US,D,20121003,000000,40.8,40.9,39.5,39.5,16843,0
+AMSC.US,D,20121004,000000,39.1,39.9,38.8,39.5,18242,0
+AMSC.US,D,20121005,000000,39.9,40.4,39.1,39.4,11836,0
+AMSC.US,D,20121008,000000,39.3,39.9,38.8,38.8,10666,0
+AMSC.US,D,20121009,000000,38.8,38.9,37.5,37.5,30279,0
+AMSC.US,D,20121010,000000,37.6,37.9,37.3,37.7,12278,0
+AMSC.US,D,20121011,000000,38,39.2,37.9,38.8,11609,0
+AMSC.US,D,20121012,000000,38.7,39,37.9,38,9353,0
+AMSC.US,D,20121015,000000,38,39,38,38.8,13425,0
+AMSC.US,D,20121016,000000,39,39.299,38.5,39.2,13106,0
+AMSC.US,D,20121017,000000,39.3,39.6,38.6,39.3,11311,0
+AMSC.US,D,20121018,000000,39.1,39.4,38.2,38.2,13128,0
+AMSC.US,D,20121019,000000,38.1,38.35,37,37.3,23480,0
+AMSC.US,D,20121022,000000,37.2,37.9,37.2,37.8,12419,0
+AMSC.US,D,20121023,000000,37.5,37.9,37,37.3,13748,0
+AMSC.US,D,20121024,000000,37.4,37.5,37,37.1,10948,0
+AMSC.US,D,20121025,000000,37.4,37.9,36.3,36.5,23135,0
+AMSC.US,D,20121026,000000,36.7,37.7,36.1,36.2,19998,0
+AMSC.US,D,20121031,000000,36,36.7,35.5,35.9,20262,0
+AMSC.US,D,20121101,000000,36,36.7,35.8,36.3,29685,0
+AMSC.US,D,20121102,000000,36.4,37,35.6,35.9,27084,0
+AMSC.US,D,20121105,000000,36,37.8,36,36.7,30566,0
+AMSC.US,D,20121106,000000,36.7,39,36.7,38,39358,0
+AMSC.US,D,20121107,000000,40.7,40.7,35.1,35.2,39977,0
+AMSC.US,D,20121108,000000,35.2,36,33.2,33.4,59168,0
+AMSC.US,D,20121109,000000,32.6,33.5,32,32.1,44070,0
+AMSC.US,D,20121112,000000,31.5,31.5,29.8,29.8,42849,0
+AMSC.US,D,20121113,000000,29.8,30.1,27.5,27.5,82891,0
+AMSC.US,D,20121114,000000,27.5,30,26.4,26.4,41516,0
+AMSC.US,D,20121115,000000,29.7,29.7,25.2,25.8,44017,0
+AMSC.US,D,20121116,000000,25.6,26.7,24.3,26,72860,0
+AMSC.US,D,20121119,000000,26.5,26.5,24.8,24.9,40957,0
+AMSC.US,D,20121120,000000,24.9,25.1,24,24.5,49082,0
+AMSC.US,D,20121121,000000,24.5,25,24.4,25,49012,0
+AMSC.US,D,20121123,000000,24.7,25.7,24.7,25.6,18773,0
+AMSC.US,D,20121126,000000,25.7,26.3,25.6,26.2,47264,0
+AMSC.US,D,20121127,000000,26.9,28.6,26.5,27.7,89549,0
+AMSC.US,D,20121128,000000,24.5,27.7,24.4,25.4,94227,0
+AMSC.US,D,20121129,000000,25.6,26.4,25.2,26.1,48922,0
+AMSC.US,D,20121130,000000,26.7,28.1,26.3,27.8,80896,0
+AMSC.US,D,20121203,000000,28.1,28.4,26.1,26.3,53430,0
+AMSC.US,D,20121204,000000,26.3,27.3,26.1,26.7,41365,0
+AMSC.US,D,20121205,000000,28.4,28.5,26.5,26.6,48679,0
+AMSC.US,D,20121206,000000,26.6,28.1,26.3,27.7,26638,0
+AMSC.US,D,20121207,000000,27.9,28.1,27.1,27.4,21375,0
+AMSC.US,D,20121210,000000,27.5,28.2,27.3,28.2,23433,0
+AMSC.US,D,20121211,000000,28.2,28.9,27.66,28.1,26882,0
+AMSC.US,D,20121212,000000,28.1,29.3,28,29.1,34044,0
+AMSC.US,D,20121213,000000,29.1,29.4,28.5,29.3,25937,0
+AMSC.US,D,20121214,000000,29.2,30.8,29,29.6,54537,0
+AMSC.US,D,20121217,000000,29.6,30.9,29.6,30.2,36757,0
+AMSC.US,D,20121218,000000,30.6,31,29.8,30.6,34798,0
+AMSC.US,D,20121219,000000,31,31.1,29.6,29.7,26566,0
+AMSC.US,D,20121220,000000,29.7,30,29.3,29.5,28914,0
+AMSC.US,D,20121221,000000,29.5,29.5,27.2,28.6,82025,0
+AMSC.US,D,20121224,000000,28.2,28.3,27.4,27.6,11090,0
+AMSC.US,D,20121226,000000,27.5,27.7,26.8,27.1,24719,0
+AMSC.US,D,20121227,000000,26.3,27,25.4,26.4,55934,0
+AMSC.US,D,20121228,000000,25.8,27.3,25.1,25.1,111538,0
+AMSC.US,D,20121231,000000,25.1,26.5,25,26.2,86023,0
+AMSC.US,D,20130102,000000,27.4,28.8,27,28.3,49329,0
+AMSC.US,D,20130103,000000,28.3,29.6,28,29,43899,0
+AMSC.US,D,20130104,000000,29.4,29.5,28.6,29,26475,0
+AMSC.US,D,20130107,000000,28.8,29,27.5,27.9,31331,0
+AMSC.US,D,20130108,000000,28,28.5,27.3,28.2,21225,0
+AMSC.US,D,20130109,000000,28.3,29.3,28.2,29,15650,0
+AMSC.US,D,20130110,000000,29,29,27.4,27.6,30017,0
+AMSC.US,D,20130111,000000,28.8,28.8,27,27.2,34064,0
+AMSC.US,D,20130114,000000,27.5,27.99,26.6,27,27809,0
+AMSC.US,D,20130115,000000,26.7,28.4,26.7,28.3,52570,0
+AMSC.US,D,20130116,000000,28.3,29.4,27.5,27.8,35507,0
+AMSC.US,D,20130117,000000,28.2,28.9,27.5,28.2,23002,0
+AMSC.US,D,20130118,000000,28,28.1,27.4,27.9,20985,0
+AMSC.US,D,20130122,000000,27.8,28.5,27.7,27.9,24121,0
+AMSC.US,D,20130123,000000,27.8,28.1,27.5,27.5,21199,0
+AMSC.US,D,20130124,000000,27.4,28.3,27,28,41922,0
+AMSC.US,D,20130125,000000,27.9,28.048,27,27.5,30040,0
+AMSC.US,D,20130128,000000,27.4,27.5,26.8,27.3,17748,0
+AMSC.US,D,20130129,000000,27.2,27.5,26.8,27.1,20922,0
+AMSC.US,D,20130130,000000,27,27.201,26,26.1,40287,0
+AMSC.US,D,20130131,000000,26.2,26.5,26,26.5,15660,0
+AMSC.US,D,20130201,000000,26.7,27.4,26.2,26.7,31608,0
+AMSC.US,D,20130204,000000,26.6,27.7,26.5,26.9,33190,0
+AMSC.US,D,20130205,000000,26.9,27.3,26.8,27,14330,0
+AMSC.US,D,20130206,000000,27.1,29.2,27,29.1,63283,0
+AMSC.US,D,20130207,000000,29.5,29.6,27.75,28.4,41987,0
+AMSC.US,D,20130208,000000,28.4,28.9,27.9,28.3,25932,0
+AMSC.US,D,20130211,000000,27.9,32,27.9,31.3,150706,0
+AMSC.US,D,20130212,000000,30.8,32.5,28,31.5,187019,0
+AMSC.US,D,20130213,000000,31.9,32.8,31.3,32.7,85263,0
+AMSC.US,D,20130214,000000,32.7,33.4,31.5,31.5,66402,0
+AMSC.US,D,20130215,000000,32.5,32.5,31.5,31.7,42811,0
+AMSC.US,D,20130219,000000,31.7,32.9,31.2,31.4,56088,0
+AMSC.US,D,20130220,000000,31.4,31.9,30.7,30.8,31588,0
+AMSC.US,D,20130221,000000,30.8,31.4,29.615,30.8,49204,0
+AMSC.US,D,20130222,000000,31.1,32,30.85,31.9,30645,0
+AMSC.US,D,20130225,000000,32.4,32.4,29.5,29.5,38328,0
+AMSC.US,D,20130226,000000,29.3,30,28.5,28.5,78498,0
+AMSC.US,D,20130227,000000,28.8,29.7,28.5,29.4,35643,0
+AMSC.US,D,20130228,000000,29.4,30.5,28.7,28.9,39302,0
+AMSC.US,D,20130301,000000,29.1,29.6,28.5,28.8,20567,0
+AMSC.US,D,20130304,000000,28.6,28.7,27.2,27.7,50849,0
+AMSC.US,D,20130305,000000,27.7,28,26.83,27,44997,0
+AMSC.US,D,20130306,000000,27.1,28,27,27.5,31175,0
+AMSC.US,D,20130307,000000,27.5,27.75,26.8,27,27944,0
+AMSC.US,D,20130308,000000,27.3,28.1,27.2,27.8,28492,0
+AMSC.US,D,20130311,000000,27.7,27.9,26.9,27,30275,0
+AMSC.US,D,20130312,000000,27,28.8,27,28.5,46670,0
+AMSC.US,D,20130313,000000,28.5,28.8,28.1,28.6,26680,0
+AMSC.US,D,20130314,000000,28.6,28.7,27.6,27.8,33666,0
+AMSC.US,D,20130315,000000,27.5,28.2,27.1,27.9,73333,0
+AMSC.US,D,20130318,000000,27.7,28.6,27.2,28,28267,0
+AMSC.US,D,20130319,000000,28,28.6,27.75,27.9,30631,0
+AMSC.US,D,20130320,000000,28.2,28.3,27.1,27.85,20327,0
+AMSC.US,D,20130321,000000,27.7,28.3,27.65,28,20458,0
+AMSC.US,D,20130322,000000,28.1,28.2,27,27.1,42376,0
+AMSC.US,D,20130325,000000,27.2,28,26.6,27.8,51081,0
+AMSC.US,D,20130326,000000,28.3,28.3,26,26.4,62273,0
+AMSC.US,D,20130327,000000,26,26.55,26,26.1,32456,0
+AMSC.US,D,20130328,000000,26.2,26.9,25.7,26.7,54213,0
+AMSC.US,D,20130401,000000,26.7,26.8,25.4,25.7,47830,0
+AMSC.US,D,20130402,000000,27.5,27.599,26.1,26.85,52983,0
+AMSC.US,D,20130403,000000,27,27.2,25.9,25.9,35999,0
+AMSC.US,D,20130404,000000,26.2,26.2,25.6,26.1,29502,0
+AMSC.US,D,20130405,000000,26.4,26.4,25.2,25.3,36771,0
+AMSC.US,D,20130408,000000,25.4,25.9,25.1,25.9,29579,0
+AMSC.US,D,20130409,000000,25.9,26.8,25.6,25.7,42464,0
+AMSC.US,D,20130410,000000,26,26.8,25.8,25.8,38382,0
+AMSC.US,D,20130411,000000,25.6,27,25.6,26.4,43032,0
+AMSC.US,D,20130412,000000,26.4,26.7,25.8,26,40449,0
+AMSC.US,D,20130415,000000,26.1,26.3,24.3,24.3,67981,0
+AMSC.US,D,20130416,000000,25.1,25.1,23.25,23.5,73108,0
+AMSC.US,D,20130417,000000,23.6,24.6,23.3,24.3,60873,0
+AMSC.US,D,20130418,000000,24.5,24.5,23.4,23.65,57423,0
+AMSC.US,D,20130419,000000,23.6,25.4,23,25.1,47528,0
+AMSC.US,D,20130422,000000,25.2,25.51,24.1,24.1,35193,0
+AMSC.US,D,20130423,000000,24.3,25,23.9,24.3,48243,0
+AMSC.US,D,20130424,000000,24.2,26.2,24.2,25.3,57686,0
+AMSC.US,D,20130425,000000,25.3,25.9,25.1,25.1,29776,0
+AMSC.US,D,20130426,000000,25.2,25.5,25,25.3,23776,0
+AMSC.US,D,20130429,000000,25.6,25.7,24.3,24.3,37878,0
+AMSC.US,D,20130430,000000,24.4,25.4,24.4,25.1,21030,0
+AMSC.US,D,20130501,000000,25.1,25.1,23.5,23.5,42427,0
+AMSC.US,D,20130502,000000,24,24.5,23.3,23.7,53569,0
+AMSC.US,D,20130503,000000,24.5,24.5,23.75,24.2,33198,0
+AMSC.US,D,20130506,000000,24.4,24.8,24.1,24.8,25302,0
+AMSC.US,D,20130507,000000,24.7,25.7,24.2,25.7,43660,0
+AMSC.US,D,20130508,000000,25.3,26,25.1,25.2,17037,0
+AMSC.US,D,20130509,000000,25.1,25.47,24.4,24.4,16042,0
+AMSC.US,D,20130510,000000,24.6,24.7,23.9,24.1,26894,0
+AMSC.US,D,20130513,000000,24,25,24,24.7,15038,0
+AMSC.US,D,20130514,000000,24.6,25.2,24.2,24.7,15539,0
+AMSC.US,D,20130515,000000,24.8,25.6,24.7,25.1,20008,0
+AMSC.US,D,20130516,000000,25.1,25.25,24.3,24.3,17050,0
+AMSC.US,D,20130517,000000,24.6,25.5,24.3,25.2,33485,0
+AMSC.US,D,20130520,000000,25.2,27.9,25,27.3,130089,0
+AMSC.US,D,20130521,000000,28,30.6,27.3,30.4,187635,0
+AMSC.US,D,20130522,000000,30.1,30.5,26.901,27.1,96385,0
+AMSC.US,D,20130523,000000,26.9,27.6,26.1,26.8,29588,0
+AMSC.US,D,20130524,000000,27,27.5,26,26.8,42530,0
+AMSC.US,D,20130528,000000,27.6,30.2,27.6,29.2,107213,0
+AMSC.US,D,20130529,000000,29,29.6,27.2,28.3,82062,0
+AMSC.US,D,20130530,000000,28.5,30.5,27.8,28.8,118430,0
+AMSC.US,D,20130531,000000,28.6,28.8,26.5,26.6,127563,0
+AMSC.US,D,20130603,000000,26.1,27.3,25.5,27.1,98995,0
+AMSC.US,D,20130604,000000,27.3,28,26.3,26.5,47816,0
+AMSC.US,D,20130605,000000,26.3,27.8,25.6,26.1,55025,0
+AMSC.US,D,20130606,000000,26.2,26.5,25.6,25.7,36584,0
+AMSC.US,D,20130607,000000,25.7,26.2,25.05,25.2,62930,0
+AMSC.US,D,20130610,000000,25.3,26.9,25.2,26.8,52740,0
+AMSC.US,D,20130611,000000,26.8,26.8,25.5,25.5,47592,0
+AMSC.US,D,20130612,000000,26.3,26.3,25,25,44238,0
+AMSC.US,D,20130613,000000,25.1,26.5,24.7,26.5,53179,0
+AMSC.US,D,20130614,000000,25.7,25.8,23.5,23.5,167948,0
+AMSC.US,D,20130617,000000,23.2,24.1,23,23,60373,0
+AMSC.US,D,20130618,000000,22.4,22.6,21.2,21.6,130725,0
+AMSC.US,D,20130619,000000,21.3,23.1,21.2,22.6,61460,0
+AMSC.US,D,20130620,000000,21.8,22.8,21.7,22,68116,0
+AMSC.US,D,20130621,000000,22.1,22.7,22,22.7,45469,0
+AMSC.US,D,20130624,000000,22.5,22.5,21.5,21.9,31823,0
+AMSC.US,D,20130625,000000,22.3,22.7,21.7,22.5,30446,0
+AMSC.US,D,20130626,000000,22.7,23.4,22.6,22.8,52706,0
+AMSC.US,D,20130627,000000,22.9,25,22.5,23.4,141008,0
+AMSC.US,D,20130628,000000,26.1,27.1,24.2,26.4,355849,0
+AMSC.US,D,20130701,000000,26.6,28.6,26,27.6,141405,0
+AMSC.US,D,20130702,000000,27.4,27.6,24.8,25.2,88331,0
+AMSC.US,D,20130703,000000,25.8,25.8,24.6,25.1,18667,0
+AMSC.US,D,20130705,000000,25.8,26.4,24.8,26.3,42918,0
+AMSC.US,D,20130708,000000,26.5,27.5,25.75,26.1,89435,0
+AMSC.US,D,20130709,000000,26.2,26.2,24.5,25.1,53893,0
+AMSC.US,D,20130710,000000,25,25.99,24.5,25.6,26959,0
+AMSC.US,D,20130711,000000,25.6,26.4,25.3,26.4,33588,0
+AMSC.US,D,20130712,000000,26.3,26.55,25.997,26.4,29136,0
+AMSC.US,D,20130715,000000,26.1,27,25.6,26.8,34721,0
+AMSC.US,D,20130716,000000,26.7,27.8,26.1,27.3,52088,0
+AMSC.US,D,20130717,000000,27.4,28.5,26.8,28.4,78735,0
+AMSC.US,D,20130718,000000,28.4,28.9,26.755,27.2,68154,0
+AMSC.US,D,20130719,000000,27.2,28.2,27.001,28,40681,0
+AMSC.US,D,20130722,000000,28.2,30.5,28,30.3,140954,0
+AMSC.US,D,20130723,000000,30.3,30.601,27.5,28.1,89619,0
+AMSC.US,D,20130724,000000,28.1,28.3,27.1,27.8,43352,0
+AMSC.US,D,20130725,000000,27.7,28.6,27.3,27.8,27568,0
+AMSC.US,D,20130726,000000,27.8,28.2,27.3,27.6,36199,0
+AMSC.US,D,20130729,000000,27.7,27.8,26.8,26.8,24399,0
+AMSC.US,D,20130730,000000,27,27,26.1,26.2,32317,0
+AMSC.US,D,20130731,000000,26.6,26.7,25.1,25.1,56487,0
+AMSC.US,D,20130801,000000,25.3,25.9,25.1,25.7,33116,0
+AMSC.US,D,20130802,000000,25.7,26.2,25.1,25.5,31723,0
+AMSC.US,D,20130805,000000,26.1,26.8,25.7,26.3,32121,0
+AMSC.US,D,20130806,000000,26.1,26.8,25.1,25.5,47562,0
+AMSC.US,D,20130807,000000,26.2,26.4,23.7,24.4,67595,0
+AMSC.US,D,20130808,000000,25,25.4,23.9,24.8,55994,0
+AMSC.US,D,20130809,000000,24.8,24.8,24.05,24.3,41931,0
+AMSC.US,D,20130812,000000,24.3,25.7,24.3,25.6,61865,0
+AMSC.US,D,20130813,000000,25.8,26.8,25,25.35,49036,0
+AMSC.US,D,20130814,000000,25.2,25.8,24.9,25.5,42435,0
+AMSC.US,D,20130815,000000,25.1,25.8,24,24.7,66473,0
+AMSC.US,D,20130816,000000,24.7,25.9,24.6,25.5,38606,0
+AMSC.US,D,20130819,000000,25.7,25.8,24.2,24.2,28637,0
+AMSC.US,D,20130820,000000,24.3,24.9,24,24.6,37833,0
+AMSC.US,D,20130821,000000,24.6,24.9,24,24.4,41629,0
+AMSC.US,D,20130822,000000,23.8,25,23.8,24.2,24346,0
+AMSC.US,D,20130823,000000,24.2,24.6,23.8,24.5,24364,0
+AMSC.US,D,20130826,000000,24.6,25.35,24.35,25.1,40145,0
+AMSC.US,D,20130827,000000,24.7,24.8,23.5,23.8,52819,0
+AMSC.US,D,20130828,000000,23.9,24.4,23.6,24.3,33556,0
+AMSC.US,D,20130829,000000,24.2,24.5,23.8,24.4,34212,0
+AMSC.US,D,20130830,000000,24.4,24.7,23.7,23.7,75981,0
+AMSC.US,D,20130903,000000,23.7,23.9,23,23.2,48025,0
+AMSC.US,D,20130904,000000,23.1,24.2,23.1,23.7,42333,0
+AMSC.US,D,20130905,000000,23.7,24.3,23.6,23.6,39492,0
+AMSC.US,D,20130906,000000,23.8,24.2,23.3,23.6,22835,0
+AMSC.US,D,20130909,000000,23.8,25.4,23.5,24.9,71214,0
+AMSC.US,D,20130910,000000,25.5,26.3,24.6,25.8,53657,0
+AMSC.US,D,20130911,000000,25.9,26.2,24.6,26.1,45051,0
+AMSC.US,D,20130912,000000,26.1,26.4,24.6,24.7,38145,0
+AMSC.US,D,20130913,000000,24.8,25.7,24.7,25.2,19700,0
+AMSC.US,D,20130916,000000,24.8,24.9,23.6,24,91621,0
+AMSC.US,D,20130917,000000,24,24,23.5,24,26680,0
+AMSC.US,D,20130918,000000,23.9,24.8,23.8,24.1,31688,0
+AMSC.US,D,20130919,000000,24.4,24.6,24,24.4,18695,0
+AMSC.US,D,20130920,000000,24.4,24.4,23.7,24.2,48317,0
+AMSC.US,D,20130923,000000,24.1,24.1,23.1,23.4,50267,0
+AMSC.US,D,20130924,000000,23.3,24,23.3,24,19820,0
+AMSC.US,D,20130925,000000,23.8,24,23.1,23.1,40636,0
+AMSC.US,D,20130926,000000,23.5,24.3,23.5,24.2,43820,0
+AMSC.US,D,20130927,000000,24.2,24.5,23.1,23.1,63679,0
+AMSC.US,D,20130930,000000,22.9,23.4,22.8,23.4,51600,0
+AMSC.US,D,20131001,000000,23,23.2,22.5,22.7,74840,0
+AMSC.US,D,20131002,000000,22.7,22.8,22.2,22.2,44190,0
+AMSC.US,D,20131003,000000,22.1,22.5,21.9,22.1,32770,0
+AMSC.US,D,20131004,000000,22.1,22.3,22,22.1,27990,0
+AMSC.US,D,20131007,000000,22,22.6,21.7,21.7,30250,0
+AMSC.US,D,20131008,000000,22.1,22.6,21.7,21.8,29330,0
+AMSC.US,D,20131009,000000,21.8,22,21.5,21.9,34482,0
+AMSC.US,D,20131010,000000,22.4,22.5,21.9,22.5,31170,0
+AMSC.US,D,20131011,000000,22.3,22.7,22.2,22.7,18469,0
+AMSC.US,D,20131014,000000,22.7,22.9,22.4,22.9,24460,0
+AMSC.US,D,20131015,000000,22.9,22.9,22,22,27231,0
+AMSC.US,D,20131016,000000,22.3,22.7,22,22.2,22900,0
+AMSC.US,D,20131017,000000,22.2,22.8,22.2,22.8,30110,0
+AMSC.US,D,20131018,000000,22.9,23,22.6,22.9,33590,0
+AMSC.US,D,20131021,000000,23,24,22.9,23.7,47290,0
+AMSC.US,D,20131022,000000,23.9,24.2,23,23.2,42450,0
+AMSC.US,D,20131023,000000,23,23.2,22.7,22.85,29002,0
+AMSC.US,D,20131024,000000,22.9,23,22.7,22.9,19500,0
+AMSC.US,D,20131025,000000,23.1,23.4,22.875,23.2,21384,0
+AMSC.US,D,20131028,000000,23.2,23.3,23,23.2,27220,0
+AMSC.US,D,20131029,000000,23.1,23.5,22.8,22.9,60970,0
+AMSC.US,D,20131030,000000,23,23.1,22.7,22.9,23280,0
+AMSC.US,D,20131031,000000,23,23,21.8,21.8,65794,0
+AMSC.US,D,20131101,000000,21.8,22,20.8,20.9,90570,0
+AMSC.US,D,20131104,000000,20.9,21.1,19.9,20.1,95982,0
+AMSC.US,D,20131105,000000,19.9,20.2,19.6,20.2,48040,0
+AMSC.US,D,20131106,000000,20.3,21.3,20,21.1,52200,0
+AMSC.US,D,20131107,000000,21.3,21.3,19.1,19.5,94550,0
+AMSC.US,D,20131108,000000,19.4,19.7,18.9,19.3,60040,0
+AMSC.US,D,20131111,000000,19.4,20.1,19.3,19.7,37782,0
+AMSC.US,D,20131112,000000,19.7,20.1,19.6,20,32780,0
+AMSC.US,D,20131113,000000,20,20.4,19.2,19.7,61980,0
+AMSC.US,D,20131114,000000,19.5,19.7,19.3,19.4,44540,0
+AMSC.US,D,20131115,000000,19.5,19.5,18.7,18.8,44750,0
+AMSC.US,D,20131118,000000,18.8,19,16.1,16.1,200180,0
+AMSC.US,D,20131119,000000,16.1,17,15.95,16.9,94649,0
+AMSC.US,D,20131120,000000,16.8,17,16,16.1,50540,0
+AMSC.US,D,20131121,000000,16,16.2,14.9,15.1,93720,0
+AMSC.US,D,20131122,000000,15,15.1,14.2,14.9,157995,0
+AMSC.US,D,20131125,000000,14.8,15.4,14.5,15,78440,0
+AMSC.US,D,20131126,000000,15,15.2,14.8,15.1,44600,0
+AMSC.US,D,20131127,000000,15.2,15.2,14.6,15.1,64140,0
+AMSC.US,D,20131129,000000,15.4,16.9,15.3,16.3,183976,0
+AMSC.US,D,20131202,000000,16.1,16.2,15.4,15.7,136940,0
+AMSC.US,D,20131203,000000,15.6,15.61,15.3,15.5,50103,0
+AMSC.US,D,20131204,000000,15.5,15.5,15,15,58880,0
+AMSC.US,D,20131205,000000,15,15.3,14.9,15.1,41250,0
+AMSC.US,D,20131206,000000,15.2,15.7,15.2,15.4,63960,0
+AMSC.US,D,20131209,000000,15.4,15.6,15,15.1,51760,0
+AMSC.US,D,20131210,000000,15.1,15.2,14.7,15.1,80580,0
+AMSC.US,D,20131211,000000,15.2,15.2,14.5,14.8,48530,0
+AMSC.US,D,20131212,000000,14.7,14.8,14.2,14.4,66792,0
+AMSC.US,D,20131213,000000,14.7,14.8,14.2,14.3,55592,0
+AMSC.US,D,20131216,000000,14.4,14.45,13.9,13.9,70414,0
+AMSC.US,D,20131217,000000,13.8,15,13.7,14.4,211710,0
+AMSC.US,D,20131218,000000,14.6,14.6,14.2,14.4,66270,0
+AMSC.US,D,20131219,000000,14.4,14.4,14,14.2,57630,0
+AMSC.US,D,20131220,000000,14.2,14.6,14.1,14.4,122930,0
+AMSC.US,D,20131223,000000,14.7,14.9,14.3,14.6,86330,0
+AMSC.US,D,20131224,000000,14.7,15.5,14.4,15.4,80059,0
+AMSC.US,D,20131226,000000,15.2,15.5,14.8,14.9,60620,0
+AMSC.US,D,20131227,000000,14.9,15.2,14.6,15,80120,0
+AMSC.US,D,20131230,000000,14.8,15.4,14.8,15.2,152190,0
+AMSC.US,D,20131231,000000,15.1,16.7,15,16.4,225140,0
+AMSC.US,D,20140102,000000,16.2,17.5,15.8,17.4,143806,0
+AMSC.US,D,20140103,000000,17.6,17.6,16.2,16.4,102086,0
+AMSC.US,D,20140106,000000,16.4,16.6,16,16.4,52520,0
+AMSC.US,D,20140107,000000,16.4,17.5,16.2,16.8,116610,0
+AMSC.US,D,20140108,000000,16.9,17.5,16.3,16.7,59880,0
+AMSC.US,D,20140109,000000,16.6,17,16.5,16.9,50850,0
+AMSC.US,D,20140110,000000,16.9,17.4,16.7,17.2,52330,0
+AMSC.US,D,20140113,000000,17.3,17.3,15.6,15.9,118590,0
+AMSC.US,D,20140114,000000,15.9,16.6,15.8,16.5,49090,0
+AMSC.US,D,20140115,000000,16.8,18.3,16.7,17.9,153250,0
+AMSC.US,D,20140116,000000,18,18.2,17,17.6,55738,0
+AMSC.US,D,20140117,000000,17.7,18.2,17.1,17.3,53680,0
+AMSC.US,D,20140121,000000,17.7,17.8,16.8,17.3,49380,0
+AMSC.US,D,20140122,000000,17.2,17.3,16.9,17,36190,0
+AMSC.US,D,20140123,000000,17,17.2,16.6,16.6,37710,0
+AMSC.US,D,20140124,000000,16.6,16.8,15.6,15.6,93960,0
+AMSC.US,D,20140127,000000,15.6,15.7,15.2,15.2,61120,0
+AMSC.US,D,20140128,000000,15.2,15.6,15,15.1,43650,0
+AMSC.US,D,20140129,000000,14.9,15.1,14.7,14.7,49740,0
+AMSC.US,D,20140130,000000,15,15.6,14.7,15.5,52500,0
+AMSC.US,D,20140131,000000,15.1,15.3,15,15,30660,0
+AMSC.US,D,20140203,000000,15.1,15.3,14.5,14.5,53622,0
+AMSC.US,D,20140204,000000,14.5,15.1,14.3,14.3,46129,0
+AMSC.US,D,20140205,000000,14.3,14.7,14.3,14.3,38649,0
+AMSC.US,D,20140206,000000,14.9,16.2,14.6,14.8,98267,0
+AMSC.US,D,20140207,000000,15.1,16,15,15.4,58793,0
+AMSC.US,D,20140210,000000,15.5,16,15,15.6,108501,0
+AMSC.US,D,20140211,000000,15.4,16.9,15.4,16.3,217349,0
+AMSC.US,D,20140212,000000,16.5,17.2,15.935,16.25,163434,0
+AMSC.US,D,20140213,000000,16.1,17,16,16.6,89772,0
+AMSC.US,D,20140214,000000,16.7,16.9,16.6,16.8,55598,0
+AMSC.US,D,20140218,000000,17,18.9,16.9,18.1,275041,0
+AMSC.US,D,20140219,000000,18.9,22.5,18.5,20.7,673432,0
+AMSC.US,D,20140220,000000,19.8,20.4,19,19.4,181145,0
+AMSC.US,D,20140221,000000,19.6,19.7,18.9,19.2,78728,0
+AMSC.US,D,20140224,000000,19.2,19.5,18.9,19.3,70815,0
+AMSC.US,D,20140225,000000,19.3,19.3,18.1,18.3,111879,0
+AMSC.US,D,20140226,000000,18,18.3,17.9,18.1,81080,0
+AMSC.US,D,20140227,000000,18,18.9,18,18.6,131801,0
+AMSC.US,D,20140228,000000,18.7,19.6,18.2,18.5,123342,0
+AMSC.US,D,20140303,000000,17.9,18.4,17.9,18.3,67187,0
+AMSC.US,D,20140304,000000,18.5,20.5,18.5,19.6,187323,0
+AMSC.US,D,20140305,000000,20.7,23.35,20.3,22.2,412241,0
+AMSC.US,D,20140306,000000,22.4,23.5,21.1,21.1,215490,0
+AMSC.US,D,20140307,000000,21.5,22.5,20.5,22.4,148086,0
+AMSC.US,D,20140310,000000,22.5,23,21.5,21.8,143165,0
+AMSC.US,D,20140311,000000,22.3,26.8,21.8,23.1,634914,0
+AMSC.US,D,20140312,000000,23.5,23.7,22,22.3,138445,0
+AMSC.US,D,20140313,000000,22.4,23.9,21.2,21.3,189273,0
+AMSC.US,D,20140314,000000,21.1,21.9,20.6,20.9,116681,0
+AMSC.US,D,20140317,000000,21.1,22.1,21.1,21.6,96675,0
+AMSC.US,D,20140318,000000,21.8,21.8,20.8,21.2,82476,0
+AMSC.US,D,20140319,000000,21.3,23.5,20.6,20.7,190209,0
+AMSC.US,D,20140320,000000,20.6,20.8,19.2,19.6,169733,0
+AMSC.US,D,20140321,000000,19.7,20.5,19.5,20.2,89151,0
+AMSC.US,D,20140324,000000,20.1,20.2,17.8,18.3,148631,0
+AMSC.US,D,20140325,000000,18.6,19,18.1,18.4,84519,0
+AMSC.US,D,20140326,000000,18.7,18.7,16.5,16.6,205010,0
+AMSC.US,D,20140327,000000,16.7,17,16.101,16.6,82019,0
+AMSC.US,D,20140328,000000,16.7,17.1,16.1,16.3,113557,0
+AMSC.US,D,20140331,000000,16.5,16.8,15.8,16.1,100507,0
+AMSC.US,D,20140401,000000,15.9,16.8,15.9,16.3,245539,0
+AMSC.US,D,20140402,000000,16.3,16.69,15.6,16,160790,0
+AMSC.US,D,20140403,000000,15.9,16.4,15.3,15.3,103737,0
+AMSC.US,D,20140404,000000,15.3,16,15,15.1,131809,0
+AMSC.US,D,20140407,000000,15.1,15.2,14.2,14.5,133666,0
+AMSC.US,D,20140408,000000,14.4,15,14.2,14.6,74934,0
+AMSC.US,D,20140409,000000,15,15.7,14.55,15.7,132454,0
+AMSC.US,D,20140410,000000,15.6,15.7,14.3,14.5,127791,0
+AMSC.US,D,20140411,000000,14.3,14.6,14.1,14.2,76815,0
+AMSC.US,D,20140414,000000,14.6,14.9,14.1,14.3,77099,0
+AMSC.US,D,20140415,000000,14.3,14.5,13.6,14.3,114230,0
+AMSC.US,D,20140416,000000,14.4,14.6,13.5,14.5,49834,0
+AMSC.US,D,20140417,000000,14.4,14.6,13.9,14.2,43187,0
+AMSC.US,D,20140421,000000,14.1,14.6,14,14.3,37450,0
+AMSC.US,D,20140422,000000,14.3,14.9,14.3,14.8,54674,0
+AMSC.US,D,20140423,000000,14.6,14.8,14.3,14.3,32472,0
+AMSC.US,D,20140424,000000,14.5,14.5,14.1,14.2,33236,0
+AMSC.US,D,20140425,000000,14.3,14.35,13.8,13.9,44018,0
+AMSC.US,D,20140428,000000,13.7,13.9,13,13.1,126475,0
+AMSC.US,D,20140429,000000,13.1,13.5,13.1,13.1,45384,0
+AMSC.US,D,20140430,000000,13.1,13.3,12.8,12.8,65747,0
+AMSC.US,D,20140501,000000,13.2,13.6,13,13.6,64745,0
+AMSC.US,D,20140502,000000,13.7,14,13,13.1,65370,0
+AMSC.US,D,20140505,000000,13.1,13.4,13,13.1,32076,0
+AMSC.US,D,20140506,000000,13,13.2,12.6,12.8,73071,0
+AMSC.US,D,20140507,000000,12.8,12.9,12.6,12.8,78037,0
+AMSC.US,D,20140508,000000,12.8,13,12.5,12.6,57801,0
+AMSC.US,D,20140509,000000,12.5,13,12.5,12.8,29864,0
+AMSC.US,D,20140512,000000,13.2,14.1,12.8,14.1,82101,0
+AMSC.US,D,20140513,000000,14,14.1,13.3,13.5,48596,0
+AMSC.US,D,20140514,000000,13.4,13.7,13,13.1,32185,0
+AMSC.US,D,20140515,000000,13,13.2,12.8,12.9,31892,0
+AMSC.US,D,20140516,000000,13,14.05,12.7,14,68523,0
+AMSC.US,D,20140519,000000,14,15.1,13.6,15,95100,0
+AMSC.US,D,20140520,000000,15.1,15.4,14.6,15,110647,0
+AMSC.US,D,20140521,000000,15.3,15.3,14.5,14.7,38290,0
+AMSC.US,D,20140522,000000,14.5,15,14.1,14.3,29052,0
+AMSC.US,D,20140523,000000,14.2,14.8,14,14.5,29628,0
+AMSC.US,D,20140527,000000,14.1,15,14,14.1,29550,0
+AMSC.US,D,20140528,000000,14.1,14.9,13.8,14.7,58378,0
+AMSC.US,D,20140529,000000,15,15,14.1,14.3,40335,0
+AMSC.US,D,20140530,000000,14.2,14.4,13.9,14,35218,0
+AMSC.US,D,20140602,000000,13.8,14.297,13.4,13.6,64705,0
+AMSC.US,D,20140603,000000,13.6,13.6,13.1,13.1,46690,0
+AMSC.US,D,20140604,000000,13.1,13.6,13,13.6,55182,0
+AMSC.US,D,20140605,000000,13.7,14.7,13.5,13.8,114969,0
+AMSC.US,D,20140606,000000,14.1,14.3,13.5,13.9,44229,0
+AMSC.US,D,20140609,000000,13.5,14.1,13.5,13.6,34387,0
+AMSC.US,D,20140610,000000,13.8,13.8,13.5,13.6,23890,0
+AMSC.US,D,20140611,000000,13.6,14,13.5,13.85,35152,0
+AMSC.US,D,20140612,000000,13.7,14.5,13.7,14,58030,0
+AMSC.US,D,20140613,000000,14.1,15.2,14,15,100438,0
+AMSC.US,D,20140616,000000,15.1,16.8,15.1,16.1,228658,0
+AMSC.US,D,20140617,000000,15.8,16.5,15.1,15.7,86935,0
+AMSC.US,D,20140618,000000,15.9,15.9,15.1,15.7,35996,0
+AMSC.US,D,20140619,000000,15.7,16.4,15.7,15.95,40704,0
+AMSC.US,D,20140620,000000,16.1,16.1,15.4,15.5,63998,0
+AMSC.US,D,20140623,000000,15.5,15.9,15.2,15.3,52232,0
+AMSC.US,D,20140624,000000,15.3,15.4,14.5,14.5,71880,0
+AMSC.US,D,20140625,000000,14.5,14.898,14.3,14.4,48903,0
+AMSC.US,D,20140626,000000,14.5,14.9,14.4,14.6,43466,0
+AMSC.US,D,20140627,000000,14.6,15.3,14.4,15.3,776116,0
+AMSC.US,D,20140630,000000,15.6,16.9,15.3,16.3,201878,0
+AMSC.US,D,20140701,000000,16.1,17.6,16,17.2,207350,0
+AMSC.US,D,20140702,000000,17.8,17.8,16.6,16.9,88310,0
+AMSC.US,D,20140703,000000,16.9,17.1,16,16.2,53926,0
+AMSC.US,D,20140707,000000,16.2,16.2,15.6,15.7,67161,0
+AMSC.US,D,20140708,000000,15.5,16.2,15.2,15.7,72767,0
+AMSC.US,D,20140709,000000,15.5,16.095,15.5,15.7,49927,0
+AMSC.US,D,20140710,000000,15.5,16,15.3,15.8,36979,0
+AMSC.US,D,20140711,000000,16,16.9,15.5,16.3,112687,0
+AMSC.US,D,20140714,000000,16.7,17.2,16.4,17.2,73720,0
+AMSC.US,D,20140715,000000,17.2,17.4,16,16.1,55999,0
+AMSC.US,D,20140716,000000,17.9,21,17.5,20.6,1146297,0
+AMSC.US,D,20140717,000000,19.7,20.4,18.6,19.2,342304,0
+AMSC.US,D,20140718,000000,18.8,19.4,18.6,18.7,132782,0
+AMSC.US,D,20140721,000000,18.5,19.3,18.3,18.6,150408,0
+AMSC.US,D,20140722,000000,18.7,20,18.5,19.6,117062,0
+AMSC.US,D,20140723,000000,19.7,20,18.9,19,86368,0
+AMSC.US,D,20140724,000000,19,19.3,18.7,19,64463,0
+AMSC.US,D,20140725,000000,19,19.05,18.5,18.9,57142,0
+AMSC.US,D,20140728,000000,18.9,19,18.5,18.7,50738,0
+AMSC.US,D,20140729,000000,18.5,21.5,18.5,21,270957,0
+AMSC.US,D,20140730,000000,21.4,21.5,20,20.3,102726,0
+AMSC.US,D,20140731,000000,20.5,20.9,19.8,19.9,79343,0
+AMSC.US,D,20140801,000000,19.7,20.2,18.8,19.3,95794,0
+AMSC.US,D,20140804,000000,19.4,20.1,19,20,71425,0
+AMSC.US,D,20140805,000000,19,19,17.1,17.3,236290,0
+AMSC.US,D,20140806,000000,17.2,17.4,16.6,17.1,64892,0
+AMSC.US,D,20140807,000000,16.7,18.2,16.7,18,66959,0
+AMSC.US,D,20140808,000000,18,18.3,17.3,17.6,59940,0
+AMSC.US,D,20140811,000000,17.6,18,17.3,17.4,27407,0
+AMSC.US,D,20140812,000000,17.5,17.8,17.2,17.7,25707,0
+AMSC.US,D,20140813,000000,18,18,17.1,17.1,60941,0
+AMSC.US,D,20140814,000000,17.1,17.5,16.899,17.3,36685,0
+AMSC.US,D,20140815,000000,17.1,17.9,17,17.4,38211,0
+AMSC.US,D,20140818,000000,17.6,17.76,17.2,17.5,36049,0
+AMSC.US,D,20140819,000000,17.5,18.85,17.5,18.4,79819,0
+AMSC.US,D,20140820,000000,18.1,18.9,18.1,18.7,33589,0
+AMSC.US,D,20140821,000000,20,20.499,18.3,18.5,139615,0
+AMSC.US,D,20140822,000000,18.9,18.9,18.1,18.1,73115,0
+AMSC.US,D,20140825,000000,18.1,18.7,17.9,18.2,51813,0
+AMSC.US,D,20140826,000000,18.4,18.6,18.2,18.2,27529,0
+AMSC.US,D,20140827,000000,18.3,18.5,17.8,17.8,53826,0
+AMSC.US,D,20140828,000000,17.6,17.9,17.5,17.6,29120,0
+AMSC.US,D,20140829,000000,17.6,18,17.6,17.75,27007,0
+AMSC.US,D,20140902,000000,17.8,18.2,17.4,17.9,33753,0
+AMSC.US,D,20140903,000000,17.3,18,17.2,17.4,56549,0
+AMSC.US,D,20140904,000000,17,17.4,15.4,16.4,219663,0
+AMSC.US,D,20140905,000000,15.8,16.3,15.7,16.3,28191,0
+AMSC.US,D,20140908,000000,16.1,16.5,15.5,15.6,65026,0
+AMSC.US,D,20140909,000000,15.3,15.9,15.1,15.2,33589,0
+AMSC.US,D,20140910,000000,15,15.2,14.8,15.1,39393,0
+AMSC.US,D,20140911,000000,14.8,16.2,14.8,15.7,77416,0
+AMSC.US,D,20140912,000000,16,16.39,16,16.1,27031,0
+AMSC.US,D,20140915,000000,16.2,16.2,14.8,15,45063,0
+AMSC.US,D,20140916,000000,15,15.3,14.7,14.9,46346,0
+AMSC.US,D,20140917,000000,14.9,15.2,14.7,14.8,19679,0
+AMSC.US,D,20140918,000000,15,15.2,14.8,14.8,13406,0
+AMSC.US,D,20140919,000000,14.8,15.5,14.31,15.4,74322,0
+AMSC.US,D,20140922,000000,15.2,15.3,14.6,14.7,18761,0
+AMSC.US,D,20140923,000000,14.4,14.9,14,14.2,44019,0
+AMSC.US,D,20140924,000000,14.1,14.7,14.1,14.4,18132,0
+AMSC.US,D,20140925,000000,14.4,14.4,14,14,22352,0
+AMSC.US,D,20140926,000000,14,14.7,14,14.4,16830,0
+AMSC.US,D,20140929,000000,14.3,14.5,14,14.2,16913,0
+AMSC.US,D,20140930,000000,14.1,14.3,14,14.1,20613,0
+AMSC.US,D,20141001,000000,14,14.05,13.5,13.5,41840,0
+AMSC.US,D,20141002,000000,13.5,14.3,13.2,13.8,32912,0
+AMSC.US,D,20141003,000000,14.1,14.1,13.4,13.5,19708,0
+AMSC.US,D,20141006,000000,13.4,13.7,13.3,13.5,21065,0
+AMSC.US,D,20141007,000000,13.3,13.7,13.2,13.6,20343,0
+AMSC.US,D,20141008,000000,13.6,13.6,13,13.2,22886,0
+AMSC.US,D,20141009,000000,13.1,13.3,12.6,12.75,50462,0
+AMSC.US,D,20141010,000000,12.5,12.8,12.5,12.6,38938,0
+AMSC.US,D,20141013,000000,12.3,12.5,12.2,12.2,40493,0
+AMSC.US,D,20141014,000000,12.3,12.899,11.7,12.3,66623,0
+AMSC.US,D,20141015,000000,12.2,12.7,11.538,12.1,51953,0
+AMSC.US,D,20141016,000000,11.7,12.412,11.7,12.2,38364,0
+AMSC.US,D,20141017,000000,12.4,12.95,12.1,12.2,40292,0
+AMSC.US,D,20141020,000000,12,12.3,11.9,12.1,28187,0
+AMSC.US,D,20141021,000000,12,12.4,11.9,12.2,45822,0
+AMSC.US,D,20141022,000000,12.5,12.5,12,12.1,31972,0
+AMSC.US,D,20141023,000000,12,12.3,11.9,12,36545,0
+AMSC.US,D,20141024,000000,12,12.17,11.7,11.9,41049,0
+AMSC.US,D,20141027,000000,11.7,12.3,11.7,11.8,27137,0
+AMSC.US,D,20141028,000000,11.7,12.2,11.7,11.9,59088,0
+AMSC.US,D,20141029,000000,11.9,12.2,11.6,11.9,44043,0
+AMSC.US,D,20141030,000000,11.9,12.3,11.851,12,18408,0
+AMSC.US,D,20141031,000000,12.1,13.4,12,13.1,61668,0
+AMSC.US,D,20141103,000000,13.3,13.4,12.5,12.5,33631,0
+AMSC.US,D,20141104,000000,12.7,12.9,11.9,12.8,36056,0
+AMSC.US,D,20141105,000000,13,13.4,12.3,13.2,36103,0
+AMSC.US,D,20141106,000000,13.3,14,13.2,13.6,74263,0
+AMSC.US,D,20141107,000000,13.7,14,11.6,11.7,180872,0
+AMSC.US,D,20141110,000000,12,12,11.5,11.8,58554,0
+AMSC.US,D,20141111,000000,11.7,11.9,11.2,11.4,71250,0
+AMSC.US,D,20141112,000000,11.2,11.2,10.7,10.8,98947,0
+AMSC.US,D,20141113,000000,10.7,11,9.2,9.634,212099,0
+AMSC.US,D,20141114,000000,9.7,10.4,9.64,10.3,77556,0
+AMSC.US,D,20141117,000000,10.2,10.296,9.7,9.85,62265,0
+AMSC.US,D,20141118,000000,10,10.5,9.851,10.5,65764,0
+AMSC.US,D,20141119,000000,10.5,10.8,10.2,10.6,43507,0
+AMSC.US,D,20141120,000000,10.3,10.6,10.2,10.4,28137,0
+AMSC.US,D,20141121,000000,10.3,10.6,10,10,38353,0
+AMSC.US,D,20141124,000000,10.1,10.8,10.1,10.4,37384,0
+AMSC.US,D,20141125,000000,10.3,10.5,10.101,10.5,21657,0
+AMSC.US,D,20141126,000000,10.5,10.7,10.2,10.2,21631,0
+AMSC.US,D,20141128,000000,10.2,10.4,9.85,9.85,30852,0
+AMSC.US,D,20141201,000000,9.85,10,8.4,9.298,69768,0
+AMSC.US,D,20141202,000000,9.3,9.3,8.9,9.004,20904,0
+AMSC.US,D,20141203,000000,9.1,9.6,9,9.4,27180,0
+AMSC.US,D,20141204,000000,9.5,9.6,9,9.42,44059,0
+AMSC.US,D,20141205,000000,9.2,9.4,8.5,8.67,52321,0
+AMSC.US,D,20141208,000000,8.7,9.05,7.968,8.209,88467,0
+AMSC.US,D,20141209,000000,8.05,8.4,7.7,8.252,30005,0
+AMSC.US,D,20141210,000000,8,8.3,7.8,7.9,29236,0
+AMSC.US,D,20141211,000000,7.8,8.3,7.7,7.9,50685,0
+AMSC.US,D,20141212,000000,7.9,8,7.7,7.71,26132,0
+AMSC.US,D,20141215,000000,7.7,7.8,7.2,7.2,102009,0
+AMSC.US,D,20141216,000000,7.099,7.983,7.02,7.396,89470,0
+AMSC.US,D,20141217,000000,7.212,7.6,6.98,7.25,105470,0
+AMSC.US,D,20141218,000000,7.3,7.5,7.2,7.2,80620,0
+AMSC.US,D,20141219,000000,7.2,7.5,7.2,7.34,120141,0
+AMSC.US,D,20141222,000000,7.7,8.299,7.6,7.7,148857,0
+AMSC.US,D,20141223,000000,7.9,8.5,7.9,8.114,194067,0
+AMSC.US,D,20141224,000000,8.15,8.2,7.95,8.2,81214,0
+AMSC.US,D,20141226,000000,8.4,8.4,7.801,7.996,71918,0
+AMSC.US,D,20141229,000000,7.9,8,7.4,7.57,130665,0
+AMSC.US,D,20141230,000000,7.7,7.7,7.3,7.5,207167,0
+AMSC.US,D,20141231,000000,7.5,7.7,7.314,7.408,167813,0
+AMSC.US,D,20150102,000000,7.5,8.171,7.4,8.171,42434,0
+AMSC.US,D,20150105,000000,7.9,8.2,7.61,7.9,54136,0
+AMSC.US,D,20150106,000000,7.8,8,7.7,8,77574,0
+AMSC.US,D,20150107,000000,8.021,8.1,7.611,7.95,39984,0
+AMSC.US,D,20150108,000000,7.89,8.19,7.71,8.19,34099,0
+AMSC.US,D,20150109,000000,8.2,8.399,7.8,8.1,49500,0
+AMSC.US,D,20150112,000000,8.003,8.198,7.61,7.84,58247,0
+AMSC.US,D,20150113,000000,7.8,7.8,7.4,7.645,55513,0
+AMSC.US,D,20150114,000000,7.4,7.89,7.4,7.699,59494,0
+AMSC.US,D,20150115,000000,7.79,7.8,7.1,7.408,59068,0
+AMSC.US,D,20150116,000000,7.8,7.8,7.3,7.594,64979,0
+AMSC.US,D,20150120,000000,7.7,7.7,6.5,6.595,146841,0
+AMSC.US,D,20150121,000000,6.689,6.7,5.8,6.01,133321,0
+AMSC.US,D,20150122,000000,6.098,6.1,5.666,6.09,97354,0
+AMSC.US,D,20150123,000000,6.1,6.3,6,6.292,55158,0
+AMSC.US,D,20150126,000000,6.3,7,6.2,7,65556,0
+AMSC.US,D,20150127,000000,6.859,6.9,6.55,6.622,28590,0
+AMSC.US,D,20150128,000000,6.6,7.5,6.4,6.657,50922,0
+AMSC.US,D,20150129,000000,6.7,7.139,6.607,7,45979,0
+AMSC.US,D,20150130,000000,7.1,7.1,6.8,7,21228,0
+AMSC.US,D,20150202,000000,7.2,7.5,6.95,7.284,27637,0
+AMSC.US,D,20150203,000000,7.4,7.6,7,7.6,57083,0
+AMSC.US,D,20150204,000000,7.7,7.7,7.301,7.4,35856,0
+AMSC.US,D,20150205,000000,7.8,7.8,7.02,7.22,82532,0
+AMSC.US,D,20150206,000000,7,7.8,6.503,7.6,83555,0
+AMSC.US,D,20150209,000000,7.8,8.099,7.4,7.835,63963,0
+AMSC.US,D,20150210,000000,8,8.1,7.7,7.95,24778,0
+AMSC.US,D,20150211,000000,7.95,7.95,7.15,7.4,45271,0
+AMSC.US,D,20150212,000000,7.6,7.9,7.3,7.8,22831,0
+AMSC.US,D,20150213,000000,7.7,8,7.5,7.999,44119,0
+AMSC.US,D,20150217,000000,7.7,8,7.6,7.9,14021,0
+AMSC.US,D,20150218,000000,8,8,7.602,7.8,6326,0
+AMSC.US,D,20150219,000000,7.8,7.9,7.58,7.74,11424,0
+AMSC.US,D,20150220,000000,7.7,7.7,7.4,7.7,27000,0
+AMSC.US,D,20150223,000000,7.5,7.841,7.48,7.8,13866,0
+AMSC.US,D,20150224,000000,7.6,8,7.424,7.965,40429,0
+AMSC.US,D,20150225,000000,8,8.8,7.997,8.55,136007,0
+AMSC.US,D,20150226,000000,8.7,8.8,8.3,8.6,62714,0
+AMSC.US,D,20150227,000000,8.6,8.8,8.1,8.316,16261,0
+AMSC.US,D,20150302,000000,8.2,8.2,7.5,7.7,43080,0
+AMSC.US,D,20150303,000000,7.5,7.9,7.5,7.7,11150,0
+AMSC.US,D,20150304,000000,7.7,8,7.5,8,22050,0
+AMSC.US,D,20150305,000000,8,8.2,7.7,8.2,42650,0
+AMSC.US,D,20150306,000000,8,8.3,7.8,8.1,21020,0
+AMSC.US,D,20150309,000000,7.9,8.1,7.7,8.1,34650,0
+AMSC.US,D,20150310,000000,7.9,8.1,7.6,8,14300,0
+AMSC.US,D,20150311,000000,7.6,8,7.5,7.9,20350,0
+AMSC.US,D,20150312,000000,8,8,7.3,7.6,57320,0
+AMSC.US,D,20150313,000000,7.5,7.7,7.3,7.6,24960,0
+AMSC.US,D,20150316,000000,7.6,7.7,7.3,7.4,16740,0
+AMSC.US,D,20150317,000000,7.3,7.6,7.1,7.6,23860,0
+AMSC.US,D,20150318,000000,7.6,7.7,7.1,7.3,30640,0
+AMSC.US,D,20150319,000000,7.4,7.5,7,7.1,18570,0
+AMSC.US,D,20150320,000000,7.3,7.7,7,7,31140,0
+AMSC.US,D,20150323,000000,7.1,7.4,7,7.3,26460,0
+AMSC.US,D,20150324,000000,7.2,7.3,6.8,7,48960,0
+AMSC.US,D,20150325,000000,6.51,7.89,6.12,7.2,191000,0
+AMSC.US,D,20150326,000000,7.22,7.22,6.73,6.77,103200,0
+AMSC.US,D,20150327,000000,6.74,6.9,6.33,6.38,50300,0
+AMSC.US,D,20150330,000000,6.35,6.59,6.1,6.43,100500,0
+AMSC.US,D,20150331,000000,6.33,6.6219,6.33,6.44,82252,0
+AMSC.US,D,20150401,000000,6.32,6.44,6.12,6.38,62000,0
+AMSC.US,D,20150402,000000,6.35,6.87,6.35,6.85,51300,0
+AMSC.US,D,20150406,000000,6.85,7.29,6.85,7.11,87500,0
+AMSC.US,D,20150407,000000,7.08,7.399,7.05,7.11,63370,0
+AMSC.US,D,20150408,000000,7.29,7.29,7,7.18,28400,0
+AMSC.US,D,20150409,000000,7.12,7.18,6.88,7.11,35730,0
+AMSC.US,D,20150410,000000,7.13,7.35,7.07,7.2,45200,0
+AMSC.US,D,20150413,000000,7.22,7.26,7.08,7.21,50500,0
+AMSC.US,D,20150414,000000,7.25,7.36,7.06,7.28,52400,0
+AMSC.US,D,20150415,000000,7.31,7.93,7.17,7.76,125912,0
+AMSC.US,D,20150416,000000,7.71,8.2,7.6,7.98,102649,0
+AMSC.US,D,20150417,000000,7.96,8.04,7.44,7.59,108700,0
+AMSC.US,D,20150420,000000,7.59,7.85,7.47,7.74,42289,0
+AMSC.US,D,20150421,000000,8.9,9.6,8.27,9.2,279403,0
+AMSC.US,D,20150422,000000,9.49,10.89,9.21,10.4,461080,0
+AMSC.US,D,20150423,000000,10.41,10.84,9.8,10,215700,0
+AMSC.US,D,20150424,000000,7.14,7.2999,6.4,6.88,2451415,0
+AMSC.US,D,20150427,000000,6.88,7.1,6.88,7,316900,0
+AMSC.US,D,20150428,000000,6.98,6.98,6.65,6.7,193456,0
+AMSC.US,D,20150429,000000,6.65,6.85,6.65,6.7,123000,0
+AMSC.US,D,20150430,000000,6.6,6.65,6.3,6.47,289400,0
+AMSC.US,D,20150501,000000,6.44,6.69,6.38,6.64,128000,0
+AMSC.US,D,20150504,000000,6.64,6.75,6.4,6.49,131500,0
+AMSC.US,D,20150505,000000,6.8,6.8,6.41,6.67,226000,0
+AMSC.US,D,20150506,000000,6.7,6.71,6.43,6.51,138149,0
+AMSC.US,D,20150507,000000,6.42,6.57,6.38,6.55,77199,0
+AMSC.US,D,20150508,000000,6.67,6.67,6.41,6.51,91100,0
+AMSC.US,D,20150511,000000,6.48,6.6,6.38,6.54,85600,0
+AMSC.US,D,20150512,000000,6.53,6.55,6.37,6.54,96349,0
+AMSC.US,D,20150513,000000,6.52,6.6899,6.4,6.5,115254,0
+AMSC.US,D,20150514,000000,6.47,6.6,6.42,6.47,55500,0
+AMSC.US,D,20150515,000000,6.43,6.53,6.4,6.43,68876,0
+AMSC.US,D,20150518,000000,6.4,6.5,6.3133,6.4,78094,0
+AMSC.US,D,20150519,000000,6.4,6.6,6.35,6.43,222818,0
+AMSC.US,D,20150520,000000,6.45,6.47,6.25,6.33,83927,0
+AMSC.US,D,20150521,000000,6.33,6.47,6.32,6.4,44800,0
+AMSC.US,D,20150522,000000,6.44,6.46,6.26,6.32,56600,0
+AMSC.US,D,20150526,000000,6.27,6.35,6.14,6.35,87894,0
+AMSC.US,D,20150527,000000,6.32,6.52,6.21,6.48,129900,0
+AMSC.US,D,20150528,000000,6.49,6.49,6.12,6.22,219175,0
+AMSC.US,D,20150529,000000,6.16,6.34,6.06,6.19,124900,0
+AMSC.US,D,20150601,000000,6.25,6.25,5.9001,6.03,171361,0
+AMSC.US,D,20150602,000000,5.97,6.35,5.87,6.26,121409,0
+AMSC.US,D,20150603,000000,6.15,6.37,6.15,6.17,50800,0
+AMSC.US,D,20150604,000000,6.12,6.2,6.04,6.1,59400,0
+AMSC.US,D,20150605,000000,6.06,6.14,5.97,6,57000,0
+AMSC.US,D,20150608,000000,5.97,6.8,5.93,6.32,306000,0
+AMSC.US,D,20150609,000000,6.34,6.34,6.11,6.13,26201,0
+AMSC.US,D,20150610,000000,6.21,6.249,6.05,6.05,54259,0
+AMSC.US,D,20150611,000000,6.05,6.18,6.05,6.16,41928,0
+AMSC.US,D,20150612,000000,6.15,6.18,6.06,6.08,31900,0
+AMSC.US,D,20150615,000000,6.05,6.1,5.88,5.99,95800,0
+AMSC.US,D,20150616,000000,5.97,6.03,5.88,5.98,30800,0
+AMSC.US,D,20150617,000000,5.99,5.99,5.9,5.92,33300,0
+AMSC.US,D,20150618,000000,6.01,6.01,5.88,5.88,38600,0
+AMSC.US,D,20150619,000000,5.97,5.97,5.73,5.85,125100,0
+AMSC.US,D,20150622,000000,5.85,5.86,5.7,5.83,68800,0
+AMSC.US,D,20150623,000000,5.79,5.79,5.62,5.64,110033,0
+AMSC.US,D,20150624,000000,5.6,5.63,5.37,5.45,117300,0
+AMSC.US,D,20150625,000000,5.41,5.57,5.41,5.57,49700,0
+AMSC.US,D,20150626,000000,5.48,5.5,5.33,5.44,54900,0
+AMSC.US,D,20150629,000000,5.37,5.38,5.14,5.15,127300,0
+AMSC.US,D,20150630,000000,5.2,5.3,5.1,5.23,54174,0
+AMSC.US,D,20150701,000000,5.3,5.34,5,5.05,73300,0
+AMSC.US,D,20150702,000000,5.02,5.17,5.01,5.12,24600,0
+AMSC.US,D,20150706,000000,5.06,5.09,5.02,5.03,48500,0
+AMSC.US,D,20150707,000000,5.03,5.03,4.75,4.88,103000,0
+AMSC.US,D,20150708,000000,4.76,4.89,4.7,4.81,79400,0
+AMSC.US,D,20150709,000000,4.84,5.04,4.84,4.94,52300,0
+AMSC.US,D,20150710,000000,5.03,5.28,4.97,5.14,62900,0
+AMSC.US,D,20150713,000000,5.13,5.13,5.02,5.07,68200,0
+AMSC.US,D,20150714,000000,5.13,5.3799,5,5.24,82265,0
+AMSC.US,D,20150715,000000,5.27,5.27,4.96,5,40173,0
+AMSC.US,D,20150716,000000,5.05,5.23,5.01,5.19,42400,0
+AMSC.US,D,20150717,000000,5.27,5.35,5.1,5.14,110200,0
+AMSC.US,D,20150720,000000,5.11,5.27,4.93,4.94,64000,0
+AMSC.US,D,20150721,000000,4.94,5.21,4.89,5.18,44900,0
+AMSC.US,D,20150722,000000,5.15,5.21,5.06,5.1,26800,0
+AMSC.US,D,20150723,000000,5.1,5.2,4.95,4.97,58600,0
+AMSC.US,D,20150724,000000,5,5.19,4.95,5.09,41200,0
+AMSC.US,D,20150727,000000,5.04,5.05,4.82,4.89,34400,0
+AMSC.US,D,20150728,000000,4.93,5.19,4.93,4.95,35500,0
+AMSC.US,D,20150729,000000,4.94,5.17,4.92,5.05,41200,0
+AMSC.US,D,20150730,000000,5.03,5.22,4.84,4.84,48500,0
+AMSC.US,D,20150731,000000,4.86,5.3,4.86,5,173400,0
+AMSC.US,D,20150803,000000,5.08,5.09,4.7,4.74,100546,0
+AMSC.US,D,20150804,000000,4.77,4.98,4.71,4.95,52800,0
+AMSC.US,D,20150805,000000,4.7,4.95,4.26,4.39,134700,0
+AMSC.US,D,20150806,000000,4.43,4.52,4.3,4.52,67083,0
+AMSC.US,D,20150807,000000,4.52,4.67,4.46,4.54,54400,0
+AMSC.US,D,20150810,000000,4.65,4.65,4.2,4.41,135400,0
+AMSC.US,D,20150811,000000,4.34,4.34,4.15,4.19,87529,0
+AMSC.US,D,20150812,000000,4.2,4.34,4.1,4.25,72200,0
+AMSC.US,D,20150813,000000,4.24,4.29,4.1,4.13,40300,0
+AMSC.US,D,20150814,000000,4.07,4.2,4.07,4.11,45400,0
+AMSC.US,D,20150817,000000,4.12,4.25,4.1,4.11,29800,0
+AMSC.US,D,20150818,000000,4.08,4.2,3.95,3.95,68300,0
+AMSC.US,D,20150819,000000,3.95,3.97,3.76,3.76,89200,0
+AMSC.US,D,20150820,000000,3.73,3.85,3.58,3.61,80900,0
+AMSC.US,D,20150821,000000,3.53,3.66,3.44,3.48,70200,0
+AMSC.US,D,20150824,000000,3.26,3.6758,3.26,3.51,139350,0
+AMSC.US,D,20150825,000000,3.62,4.19,3.48,4.02,323100,0
+AMSC.US,D,20150826,000000,4.08,4.16,3.86,4.1,144000,0
+AMSC.US,D,20150827,000000,4.18,4.88,4.07,4.51,263100,0
+AMSC.US,D,20150828,000000,4.44,4.72,4.33,4.67,104800,0
+AMSC.US,D,20150831,000000,5.22,5.94,4.96,5.45,426100,0
+AMSC.US,D,20150901,000000,5.41,5.45,4.91,4.99,233800,0
+AMSC.US,D,20150902,000000,5.04,5.04,4.74,4.9,61500,0
+AMSC.US,D,20150903,000000,4.93,5.09,4.83,4.94,82300,0
+AMSC.US,D,20150904,000000,4.87,5.03,4.81,4.85,37900,0
+AMSC.US,D,20150908,000000,4.96,5.25,4.94,5.2,75500,0
+AMSC.US,D,20150909,000000,5.24,5.32,5.02,5.13,48100,0
+AMSC.US,D,20150910,000000,5.17,5.21,4.9701,5,44360,0
+AMSC.US,D,20150911,000000,4.96,5.06,4.85,4.88,34400,0
+AMSC.US,D,20150914,000000,4.86,4.88,4.6,4.65,59000,0
+AMSC.US,D,20150915,000000,4.68,4.94,4.68,4.83,22500,0
+AMSC.US,D,20150916,000000,4.9,5.1,4.84,4.91,38600,0
+AMSC.US,D,20150917,000000,4.9,5.0864,4.9,4.98,34170,0
+AMSC.US,D,20150918,000000,4.83,5.11,4.83,5,47700,0
+AMSC.US,D,20150921,000000,5.04,5.14,4.9,4.97,35900,0
+AMSC.US,D,20150922,000000,4.85,4.99,4.85,4.9,111500,0
+AMSC.US,D,20150923,000000,4.9,5.08,4.55,4.57,43272,0
+AMSC.US,D,20150924,000000,4.54,4.635,4.42,4.59,22061,0
+AMSC.US,D,20150925,000000,4.62,4.79,4.43,4.44,61200,0
+AMSC.US,D,20150928,000000,4.49,4.75,4.35,4.4,111226,0
+AMSC.US,D,20150929,000000,4.43,4.46,4.24,4.31,33600,0
+AMSC.US,D,20150930,000000,4.33,4.42,4.24,4.33,38600,0
+AMSC.US,D,20151001,000000,4.3,4.5,4.25,4.26,21600,0
+AMSC.US,D,20151002,000000,4.23,4.36,4.21,4.31,21500,0
+AMSC.US,D,20151005,000000,4.35,4.51,4.35,4.43,26444,0
+AMSC.US,D,20151006,000000,4.45,4.7,4.45,4.64,25900,0
+AMSC.US,D,20151007,000000,4.68,5.15,4.68,5.04,98774,0
+AMSC.US,D,20151008,000000,5.04,5.25,5,5.16,47500,0
+AMSC.US,D,20151009,000000,5.2,5.25,5,5.16,22300,0
+AMSC.US,D,20151012,000000,5.21,5.21,5.03,5.16,12708,0
+AMSC.US,D,20151013,000000,5.1,5.35,5.1,5.32,28300,0
+AMSC.US,D,20151014,000000,5.3,5.44,5.12,5.27,22500,0
+AMSC.US,D,20151015,000000,5.25,5.41,5.09,5.22,19800,0
+AMSC.US,D,20151016,000000,5.19,5.42,5.15,5.16,25300,0
+AMSC.US,D,20151019,000000,5.15,5.26,5.07,5.13,18366,0
+AMSC.US,D,20151020,000000,5.14,5.42,5.14,5.21,23500,0
+AMSC.US,D,20151021,000000,5.28,5.35,5.05,5.05,27800,0
+AMSC.US,D,20151022,000000,5.06,5.36,5,5,17600,0
+AMSC.US,D,20151023,000000,5.1,5.22,5.03,5.06,21400,0
+AMSC.US,D,20151026,000000,5.08,5.24,4.98,5.12,33200,0
+AMSC.US,D,20151027,000000,5.06,5.24,5,5.07,49700,0
+AMSC.US,D,20151028,000000,5.24,5.24,5.04,5.14,31500,0
+AMSC.US,D,20151029,000000,5.12,5.28,5.07,5.27,63300,0
+AMSC.US,D,20151030,000000,5.24,5.65,5.24,5.43,70800,0
+AMSC.US,D,20151102,000000,5.5,5.8,5.35,5.65,72725,0
+AMSC.US,D,20151103,000000,5.65,5.65,5.02,5.11,76295,0
+AMSC.US,D,20151104,000000,5.12,5.29,4.731,4.77,65993,0
+AMSC.US,D,20151105,000000,4.76,4.8,4.51,4.51,32700,0
+AMSC.US,D,20151106,000000,4.51,4.6,4.4,4.59,33800,0
+AMSC.US,D,20151109,000000,4.6,4.63,4.42,4.52,22528,0
+AMSC.US,D,20151110,000000,4.5,4.61,4.41,4.43,44800,0
+AMSC.US,D,20151111,000000,4.43,4.49,4.38,4.39,24400,0
+AMSC.US,D,20151112,000000,4.38,4.44,4.23,4.23,37200,0
+AMSC.US,D,20151113,000000,4.19,4.25,4.15,4.23,22500,0
+AMSC.US,D,20151116,000000,4.23,4.35,4.21,4.23,22400,0
+AMSC.US,D,20151117,000000,4.28,4.33,4.15,4.18,27400,0
+AMSC.US,D,20151118,000000,4.17,4.27,4,4.06,63300,0
+AMSC.US,D,20151119,000000,4.12,4.12,3.9,3.93,53300,0
+AMSC.US,D,20151120,000000,3.93,4.07,3.91,3.95,28400,0
+AMSC.US,D,20151123,000000,3.92,3.99,3.86,3.95,67900,0
+AMSC.US,D,20151124,000000,3.95,4.11,3.89,4.02,35800,0
+AMSC.US,D,20151125,000000,4.03,4.1,3.9,4.1,23900,0
+AMSC.US,D,20151127,000000,4.08,4.34,4.08,4.3,22200,0
+AMSC.US,D,20151130,000000,4.35,4.9,4.35,4.71,89500,0
+AMSC.US,D,20151201,000000,4.76,4.77,4.5108,4.75,25741,0
+AMSC.US,D,20151202,000000,4.82,4.82,4.65,4.72,28043,0
+AMSC.US,D,20151203,000000,4.75,4.81,4.62,4.7,27122,0
+AMSC.US,D,20151204,000000,4.72,4.72,4.6,4.65,16100,0
+AMSC.US,D,20151207,000000,4.6,4.67,4.25,4.29,20600,0
+AMSC.US,D,20151208,000000,4.21,4.25,3.94,3.96,32064,0
+AMSC.US,D,20151209,000000,3.98,4.02,3.81,3.85,38400,0
+AMSC.US,D,20151210,000000,4.81,4.81,4.17,4.42,95500,0
+AMSC.US,D,20151211,000000,4.37,4.79,4.25,4.62,119500,0
+AMSC.US,D,20151214,000000,4.59,4.78,4.1598,4.17,79091,0
+AMSC.US,D,20151215,000000,4.19,4.34,4.05,4.28,28700,0
+AMSC.US,D,20151216,000000,4.3,4.41,4.19,4.21,19800,0
+AMSC.US,D,20151217,000000,5.22,6.05,4.9,5.88,720400,0
+AMSC.US,D,20151218,000000,5.8,5.89,5.39,5.45,222900,0
+AMSC.US,D,20151221,000000,5.44,5.96,5.44,5.73,146200,0
+AMSC.US,D,20151222,000000,5.79,5.879,5.6,5.68,74883,0
+AMSC.US,D,20151223,000000,5.73,6.2,5.67,5.98,129800,0
+AMSC.US,D,20151224,000000,6.11,6.19,5.93,6.13,54934,0
+AMSC.US,D,20151228,000000,6.12,6.85,6,6.67,195978,0
+AMSC.US,D,20151229,000000,6.59,6.83,6.39,6.67,119844,0
+AMSC.US,D,20151230,000000,6.83,7.89,6.74,6.81,517348,0
+AMSC.US,D,20151231,000000,7.01,7.26,6.33,6.37,180570,0
+AMSC.US,D,20160104,000000,6.24,6.83,6.185,6.63,117390,0
+AMSC.US,D,20160105,000000,6.6,6.86,6.43,6.82,100741,0
+AMSC.US,D,20160106,000000,6.68,6.73,6.46,6.48,82075,0
+AMSC.US,D,20160107,000000,6.38,6.6,6.09,6.19,93626,0
+AMSC.US,D,20160108,000000,6.2,6.3575,5.89,5.97,98148,0
+AMSC.US,D,20160111,000000,6.06,6.07,5.55,5.78,163054,0
+AMSC.US,D,20160112,000000,5.85,6.01,5.67,5.81,64102,0
+AMSC.US,D,20160113,000000,5.99,6.42,5.82,5.86,115347,0
+AMSC.US,D,20160114,000000,5.84,6.08,5.35,5.81,89984,0
+AMSC.US,D,20160115,000000,5.66,6.57,5.53,6.39,135262,0
+AMSC.US,D,20160119,000000,6.5,6.91,5.74,5.79,117100,0
+AMSC.US,D,20160120,000000,5.53,6.17,5.28,6.14,267658,0
+AMSC.US,D,20160121,000000,6.09,6.25,5.78,5.98,83540,0
+AMSC.US,D,20160122,000000,6,6.366,5.86,6.3,135460,0
+AMSC.US,D,20160125,000000,6.26,6.39,5.77,5.85,53814,0
+AMSC.US,D,20160126,000000,5.85,6.16,5.7,6.03,79975,0
+AMSC.US,D,20160127,000000,5.98,6.13,5.9,5.99,32964,0
+AMSC.US,D,20160128,000000,5.95,6.01,5.8,5.82,24837,0
+AMSC.US,D,20160129,000000,5.78,6.3455,5.78,6.27,72206,0
+AMSC.US,D,20160201,000000,6.21,6.21,5.91,6.04,31600,0
+AMSC.US,D,20160202,000000,6.01,6.54,6.01,6.35,56071,0
+AMSC.US,D,20160203,000000,6.4,6.42,6.13,6.38,41771,0
+AMSC.US,D,20160204,000000,6.38,6.86,6.2,6.81,124041,0
+AMSC.US,D,20160205,000000,6.85,6.85,6.73,6.76,66850,0
+AMSC.US,D,20160208,000000,6.74,6.75,6.41,6.62,92038,0
+AMSC.US,D,20160209,000000,6.54,6.74,6.285,6.51,124440,0
+AMSC.US,D,20160210,000000,6.61,6.73,6.3901,6.52,38599,0
+AMSC.US,D,20160211,000000,6.44,6.44,5.9,5.9,57223,0
+AMSC.US,D,20160212,000000,5.87,6.12,5.55,5.61,93132,0
+AMSC.US,D,20160216,000000,5.75,6.025,5.74,5.89,25992,0
+AMSC.US,D,20160217,000000,5.92,6.15,5.8901,6.02,30749,0
+AMSC.US,D,20160218,000000,6.05,6.1,5.95,5.97,17541,0
+AMSC.US,D,20160219,000000,5.87,6.04,5.84,5.9,31543,0
+AMSC.US,D,20160222,000000,5.91,6.15,5.91,6.14,16495,0
+AMSC.US,D,20160223,000000,6.08,6.13,5.95,6.01,20963,0
+AMSC.US,D,20160224,000000,6.43,6.43,5.84,6.26,34644,0
+AMSC.US,D,20160225,000000,6.21,6.41,6.1024,6.33,21358,0
+AMSC.US,D,20160226,000000,6.43,6.59,6.24,6.53,41421,0
+AMSC.US,D,20160229,000000,6.53,6.86,6.5,6.81,96500,0
+AMSC.US,D,20160301,000000,6.86,7.04,6.7801,6.84,76107,0
+AMSC.US,D,20160302,000000,6.84,7.43,6.84,7.29,115050,0
+AMSC.US,D,20160303,000000,7.32,7.88,7.32,7.55,87786,0
+AMSC.US,D,20160304,000000,7.56,7.79,7.27,7.41,62672,0
+AMSC.US,D,20160307,000000,7.27,8.03,7.27,7.96,99170,0
+AMSC.US,D,20160308,000000,8.03,9.05,8.03,8.69,304272,0
+AMSC.US,D,20160309,000000,8.57,8.875,8.38,8.41,75894,0
+AMSC.US,D,20160310,000000,8.48,8.6499,7.58,7.76,136004,0
+AMSC.US,D,20160311,000000,7.86,8.0152,7.65,7.69,62431,0
+AMSC.US,D,20160314,000000,7.63,7.83,7.5,7.53,48795,0
+AMSC.US,D,20160315,000000,7.44,7.525,7.3254,7.38,39950,0
+AMSC.US,D,20160316,000000,7.39,7.5027,7.2,7.36,69205,0
+AMSC.US,D,20160317,000000,7.35,7.6799,7.26,7.41,52874,0
+AMSC.US,D,20160318,000000,7.5,7.753,7.5,7.64,63496,0
+AMSC.US,D,20160321,000000,7.64,8.057,7.59,7.72,78737,0
+AMSC.US,D,20160322,000000,7.78,7.81,7.65,7.7,16476,0
+AMSC.US,D,20160323,000000,7.65,7.93,7.332,7.44,68202,0
+AMSC.US,D,20160324,000000,7.32,7.4728,7.32,7.45,19529,0
+AMSC.US,D,20160328,000000,7.51,7.72,7.26,7.3,24080,0
+AMSC.US,D,20160329,000000,7.18,7.55,7.154,7.51,47784,0
+AMSC.US,D,20160330,000000,7.54,7.767,7.35,7.52,26289,0
+AMSC.US,D,20160331,000000,7.52,7.65,7.43,7.6,31153,0
+AMSC.US,D,20160401,000000,7.44,8.174,7.44,8.07,83167,0
+AMSC.US,D,20160404,000000,8.1,8.25,7.796,8,53288,0
+AMSC.US,D,20160405,000000,7.93,8.44,7.82,8.22,124228,0
+AMSC.US,D,20160406,000000,8.24,8.48,8.11,8.47,82901,0
+AMSC.US,D,20160407,000000,8.5,8.65,8.32,8.64,56504,0
+AMSC.US,D,20160408,000000,8.67,8.9,8.11,8.25,81686,0
+AMSC.US,D,20160411,000000,8.27,8.31,7.78,7.93,75531,0
+AMSC.US,D,20160412,000000,7.9301,8.11,7.92,7.99,21394,0
+AMSC.US,D,20160413,000000,8.07,8.18,7.87,8.1,26704,0
+AMSC.US,D,20160414,000000,8.08,8.42,7.97,8.22,32294,0
+AMSC.US,D,20160415,000000,8.26,8.413,8.01,8.25,23983,0
+AMSC.US,D,20160418,000000,8.19,8.36,7.98,8.31,39737,0
+AMSC.US,D,20160419,000000,8.35,8.92,8.35,8.57,32911,0
+AMSC.US,D,20160420,000000,8.67,9.05,8.46,8.73,41876,0
+AMSC.US,D,20160421,000000,8.67,8.89,8.51,8.67,43738,0
+AMSC.US,D,20160422,000000,8.74,8.94,8.68,8.79,24502,0
+AMSC.US,D,20160425,000000,8.82,9,8.6301,8.97,27813,0
+AMSC.US,D,20160426,000000,9,9.85,8.86,9.72,182892,0
+AMSC.US,D,20160427,000000,9.86,10.0233,9.66,9.79,78663,0
+AMSC.US,D,20160428,000000,9.84,9.855,9.48,9.61,44454,0
+AMSC.US,D,20160429,000000,9.55,10.15,9.55,9.96,86184,0
+AMSC.US,D,20160502,000000,10.01,11.155,9.91,10.89,253324,0
+AMSC.US,D,20160503,000000,10.62,11.15,10.313,10.76,130630,0
+AMSC.US,D,20160504,000000,10.86,11.94,10.54,11.73,334355,0
+AMSC.US,D,20160505,000000,11.59,12.5,11.31,11.86,325933,0
+AMSC.US,D,20160506,000000,11.9,11.9,10.965,11.44,119860,0
+AMSC.US,D,20160509,000000,11.42,11.42,10.69,11.11,88936,0
+AMSC.US,D,20160510,000000,11.17,11.59,11.08,11.36,67044,0
+AMSC.US,D,20160511,000000,11.4,11.82,11.125,11.51,62256,0
+AMSC.US,D,20160512,000000,11.56,11.74,10.82,10.98,136404,0
+AMSC.US,D,20160513,000000,11.01,11.525,10.4,10.54,63695,0
+AMSC.US,D,20160516,000000,10.02,11,10.02,10.85,119466,0
+AMSC.US,D,20160517,000000,10.88,11.148,10.05,10.19,59451,0
+AMSC.US,D,20160518,000000,10,10.465,9.84,10.04,96648,0
+AMSC.US,D,20160519,000000,10.3,10.95,10.27,10.77,116623,0
+AMSC.US,D,20160520,000000,10.77,11.05,10.53,10.57,60768,0
+AMSC.US,D,20160523,000000,10.57,10.96,10.57,10.7,61142,0
+AMSC.US,D,20160524,000000,10.82,11,10.44,10.49,72365,0
+AMSC.US,D,20160525,000000,10.49,10.83,10,10.62,70033,0
+AMSC.US,D,20160526,000000,10.53,10.83,10.099,10.45,72338,0
+AMSC.US,D,20160527,000000,10.4,10.62,10.2,10.45,91841,0
+AMSC.US,D,20160531,000000,10.19,10.2158,9.25,9.77,247962,0
+AMSC.US,D,20160601,000000,9.75,9.76,8.86,9.26,342833,0
+AMSC.US,D,20160602,000000,8.96,9.25,8.7,8.75,231778,0
+AMSC.US,D,20160603,000000,8.95,8.97,8.5,8.66,148984,0
+AMSC.US,D,20160606,000000,8.65,8.78,8.12,8.17,239913,0
+AMSC.US,D,20160607,000000,8.19,8.49,7.93,8.37,194655,0
+AMSC.US,D,20160608,000000,8.42,8.855,8.42,8.75,149278,0
+AMSC.US,D,20160609,000000,8.67,9.14,8.67,9.09,189119,0
+AMSC.US,D,20160610,000000,9.1,9.2,8.52,8.8,191316,0
+AMSC.US,D,20160613,000000,8.73,9.105,8.51,8.59,85719,0
+AMSC.US,D,20160614,000000,8.42,8.91,8.42,8.6,81568,0
+AMSC.US,D,20160615,000000,8.62,8.96,8.35,8.56,236726,0
+AMSC.US,D,20160616,000000,8.31,8.56,8.1501,8.33,82289,0
+AMSC.US,D,20160617,000000,8.25,8.45,8.2,8.27,80178,0
+AMSC.US,D,20160620,000000,8.34,8.61,8.22,8.37,61807,0
+AMSC.US,D,20160621,000000,8.53,9.1,8.53,8.9,145906,0
+AMSC.US,D,20160622,000000,8.88,9.13,8.48,8.5799,99436,0
+AMSC.US,D,20160623,000000,8.63,9.07,8.42,8.73,133880,0
+AMSC.US,D,20160624,000000,8.38,8.46,8.05,8.19,871416,0
+AMSC.US,D,20160627,000000,8.15,8.25,7.72,7.93,178693,0
+AMSC.US,D,20160628,000000,8.03,8.64,8.03,8.34,170484,0
+AMSC.US,D,20160629,000000,8.43,8.652,8.23,8.57,135475,0
+AMSC.US,D,20160630,000000,8.6,8.63,8.23,8.44,105753,0
+AMSC.US,D,20160701,000000,8.31,8.61,8.26,8.46,76943,0
+AMSC.US,D,20160705,000000,8.35,8.41,8.08,8.36,85803,0
+AMSC.US,D,20160706,000000,8.35,8.505,8.22,8.47,63058,0
+AMSC.US,D,20160707,000000,8.52,8.74,8.31,8.52,115635,0
+AMSC.US,D,20160708,000000,8.61,8.79,8.4701,8.71,55421,0
+AMSC.US,D,20160711,000000,8.73,9.48,8.72,9.1,187446,0
+AMSC.US,D,20160712,000000,9.22,9.58,9.2,9.51,101171,0
+AMSC.US,D,20160713,000000,9.56,9.63,9.1001,9.28,68378,0
+AMSC.US,D,20160714,000000,9.39,9.39,9.12,9.19,45695,0
+AMSC.US,D,20160715,000000,9.26,9.3281,9.01,9.26,53828,0
+AMSC.US,D,20160718,000000,9.2,9.36,9.03,9.29,59170,0
+AMSC.US,D,20160719,000000,9.28,9.32,8.8,8.84,67298,0
+AMSC.US,D,20160720,000000,8.82,9.06,8.62,8.82,86290,0
+AMSC.US,D,20160721,000000,8.83,8.95,8.64,8.79,67182,0
+AMSC.US,D,20160722,000000,8.74,8.85,8.54,8.78,33965,0
+AMSC.US,D,20160725,000000,8.74,8.84,8.56,8.71,25408,0
+AMSC.US,D,20160726,000000,8.68,8.98,8.65,8.83,29397,0
+AMSC.US,D,20160727,000000,8.72,9.135,8.67,9,58637,0
+AMSC.US,D,20160728,000000,8.99,9.3,8.99,9.05,46904,0
+AMSC.US,D,20160729,000000,9.05,9.29,8.97,9.18,53715,0
+AMSC.US,D,20160801,000000,9.16,9.28,8.95,9.08,36077,0
+AMSC.US,D,20160802,000000,9.03,9.18,8.9,8.9,30986,0
+AMSC.US,D,20160803,000000,8.8,9.06,8.71,8.89,36837,0
+AMSC.US,D,20160804,000000,8.95,9.07,8.811,8.86,21629,0
+AMSC.US,D,20160805,000000,8.87,9.1,8.83,8.98,46838,0
+AMSC.US,D,20160808,000000,9.02,9.38,8.83,9.3,89093,0
+AMSC.US,D,20160809,000000,9.05,9.1016,7,7.19,720013,0
+AMSC.US,D,20160810,000000,7.23,7.2651,7.13,7.17,182960,0
+AMSC.US,D,20160811,000000,7.16,7.49,6.65,6.7,209445,0
+AMSC.US,D,20160812,000000,6.68,6.95,6.65,6.75,82896,0
+AMSC.US,D,20160815,000000,6.7,7,6.67,6.82,86260,0
+AMSC.US,D,20160816,000000,6.83,6.99,6.76,6.87,56687,0
+AMSC.US,D,20160817,000000,6.85,6.99,6.77,6.77,42528,0
+AMSC.US,D,20160818,000000,6.77,7.05,6.77,7,93935,0
+AMSC.US,D,20160819,000000,7.01,7.08,6.8,6.86,66300,0
+AMSC.US,D,20160822,000000,6.85,7.12,6.82,6.86,29325,0
+AMSC.US,D,20160823,000000,7,7.55,6.917,7.49,158273,0
+AMSC.US,D,20160824,000000,7.27,7.49,7.04,7.09,57524,0
+AMSC.US,D,20160825,000000,7.05,7.29,7.05,7.21,47048,0
+AMSC.US,D,20160826,000000,7.3,7.38,7.05,7.11,39815,0
+AMSC.US,D,20160829,000000,7.14,7.22,7.0499,7.14,25914,0
+AMSC.US,D,20160830,000000,7.2,7.48,7.15,7.22,24756,0
+AMSC.US,D,20160831,000000,7.2,7.7,7.03,7.08,25294,0
+AMSC.US,D,20160901,000000,7.08,7.09,6.86,7.06,34900,0
+AMSC.US,D,20160902,000000,6.99,7.18,6.99,7.14,30509,0
+AMSC.US,D,20160906,000000,7.16,7.39,7.02,7.03,49156,0
+AMSC.US,D,20160907,000000,7.03,7.3,7.01,7.24,40059,0
+AMSC.US,D,20160908,000000,7.22,7.37,7.21,7.3,44373,0
+AMSC.US,D,20160909,000000,7.28,7.31,6.86,6.99,53575,0
+AMSC.US,D,20160912,000000,6.92,7.08,6.88,6.98,51093,0
+AMSC.US,D,20160913,000000,6.96,6.97,6.7,6.71,81259,0
+AMSC.US,D,20160914,000000,6.7,6.88,6.5,6.52,66707,0
+AMSC.US,D,20160915,000000,6.52,6.59,6.33,6.37,85371,0
+AMSC.US,D,20160916,000000,6.43,6.435,6.21,6.32,143824,0
+AMSC.US,D,20160919,000000,6.34,6.75,6.33,6.72,79999,0
+AMSC.US,D,20160920,000000,6.8,6.85,6.6,6.8,25835,0
+AMSC.US,D,20160921,000000,6.81,6.89,6.64,6.88,43227,0
+AMSC.US,D,20160922,000000,6.89,7.08,6.81,6.94,71887,0
+AMSC.US,D,20160923,000000,6.91,7.12,6.81,6.83,24461,0
+AMSC.US,D,20160926,000000,6.8,6.94,6.6,6.89,40955,0
+AMSC.US,D,20160927,000000,6.88,7.05,6.4,7.01,24835,0
+AMSC.US,D,20160928,000000,7.04,7.19,6.62,7.06,27088,0
+AMSC.US,D,20160929,000000,7.06,7.23,6.85,6.96,32783,0
+AMSC.US,D,20160930,000000,6.93,7.05,6.86,6.98,20471,0
+AMSC.US,D,20161003,000000,7.03,7.13,7.005,7.08,21487,0
+AMSC.US,D,20161004,000000,7.1,7.11,6.98,7.03,23552,0
+AMSC.US,D,20161005,000000,7.02,7.15,7.02,7.1,28620,0
+AMSC.US,D,20161006,000000,7.05,7.16,7,7.03,19200,0
+AMSC.US,D,20161007,000000,7.04,7.09,6.9,6.96,24571,0
+AMSC.US,D,20161010,000000,6.98,7.4,6.98,7.35,49012,0
+AMSC.US,D,20161011,000000,7.42,7.44,7.05,7.14,34974,0
+AMSC.US,D,20161012,000000,6.96,7.085,6.92,7.02,25120,0
+AMSC.US,D,20161013,000000,6.99,7,6.92,6.95,14861,0
+AMSC.US,D,20161014,000000,7,7.04,6.71,6.76,35120,0
+AMSC.US,D,20161017,000000,6.7,6.82,6.68,6.71,25437,0
+AMSC.US,D,20161018,000000,6.81,6.81,6.51,6.68,42112,0
+AMSC.US,D,20161019,000000,6.7,7.055,6.651,6.92,42783,0
+AMSC.US,D,20161020,000000,6.88,6.99,6.78,6.91,23558,0
+AMSC.US,D,20161021,000000,6.82,7.2,6.82,7.15,41477,0
+AMSC.US,D,20161024,000000,7.2,7.2,7.08,7.1,26164,0
+AMSC.US,D,20161025,000000,7.08,7.12,6.96,7.04,38892,0
+AMSC.US,D,20161026,000000,6.95,7.16,6.95,7.03,28325,0
+AMSC.US,D,20161027,000000,7.11,7.19,6.82,6.87,24320,0
+AMSC.US,D,20161028,000000,6.82,7.01,6.82,6.9,21993,0
+AMSC.US,D,20161031,000000,6.9299,6.9299,6.3,6.41,159119,0
+AMSC.US,D,20161101,000000,6.47,6.47,6.01,6.16,96413,0
+AMSC.US,D,20161102,000000,6.9,6.9,6.3101,6.65,109508,0
+AMSC.US,D,20161103,000000,6.71,6.9,6.52,6.69,114992,0
+AMSC.US,D,20161104,000000,6.77,7.43,6.71,7.12,109824,0
+AMSC.US,D,20161107,000000,7.26,7.62,7.15,7.57,110895,0
+AMSC.US,D,20161108,000000,7.5,7.5,7.25,7.38,41425,0
+AMSC.US,D,20161109,000000,6.73,7.62,6.73,7.53,113640,0
+AMSC.US,D,20161110,000000,7.59,7.98,7.38,7.81,110020,0
+AMSC.US,D,20161111,000000,7.79,8.55,7.58,8.42,150390,0
+AMSC.US,D,20161114,000000,8.47,8.54,8.1254,8.25,79886,0
+AMSC.US,D,20161115,000000,8.23,8.4,7.8589,8.04,62591,0
+AMSC.US,D,20161116,000000,8.08,8.22,7.94,8.15,43077,0
+AMSC.US,D,20161117,000000,8.12,8.18,8.0201,8.17,59239,0
+AMSC.US,D,20161118,000000,8.24,8.24,8,8.05,43326,0
+AMSC.US,D,20161121,000000,8,8.2178,7.98,8.03,28215,0
+AMSC.US,D,20161122,000000,8.1,8.29,8.0775,8.24,68661,0
+AMSC.US,D,20161123,000000,8.17,8.2369,8.01,8.11,40117,0
+AMSC.US,D,20161125,000000,8.13,8.15,8.06,8.15,10852,0
+AMSC.US,D,20161128,000000,8.15,8.22,8,8.04,24635,0
+AMSC.US,D,20161129,000000,7.99,7.99,7.73,7.75,48092,0
+AMSC.US,D,20161130,000000,7.86,7.94,7.74,7.74,28706,0
+AMSC.US,D,20161201,000000,7.75,7.9,7.71,7.79,32045,0
+AMSC.US,D,20161202,000000,7.74,7.83,7.72,7.76,21936,0
+AMSC.US,D,20161205,000000,7.87,7.87,7.74,7.82,49645,0
+AMSC.US,D,20161206,000000,7.83,7.85,7.7501,7.84,29888,0
+AMSC.US,D,20161207,000000,7.83,8.19,7.79,8.02,46603,0
+AMSC.US,D,20161208,000000,8.05,8.13,7.75,7.94,71274,0
+AMSC.US,D,20161209,000000,7.96,8.15,7.96,8.09,42082,0
+AMSC.US,D,20161212,000000,8.1,8.25,8.1,8.13,42876,0
+AMSC.US,D,20161213,000000,8.2272,8.34,8.208,8.26,26869,0
+AMSC.US,D,20161214,000000,8.25,8.3,7.9001,7.92,31921,0
+AMSC.US,D,20161215,000000,7.95,7.99,7.82,7.88,45740,0
+AMSC.US,D,20161216,000000,7.91,7.97,7.68,7.71,81393,0
+AMSC.US,D,20161219,000000,7.765,7.88,7.541,7.77,70638,0
+AMSC.US,D,20161220,000000,7.79,7.79,7.58,7.72,57296,0
+AMSC.US,D,20161221,000000,7.62,7.87,7.6,7.6,58529,0
+AMSC.US,D,20161222,000000,7.6,7.64,7.39,7.45,59927,0
+AMSC.US,D,20161223,000000,7.4,7.69,7.4,7.54,40861,0
+AMSC.US,D,20161227,000000,7.53,8.07,7.52,7.89,99561,0
+AMSC.US,D,20161228,000000,7.88,7.9,7.53,7.56,62632,0
+AMSC.US,D,20161229,000000,7.52,7.78,7.5,7.57,59569,0
+AMSC.US,D,20161230,000000,7.55,7.65,7.29,7.37,76903,0
+AMSC.US,D,20170103,000000,7.33,7.5654,7.27,7.42,28005,0
+AMSC.US,D,20170104,000000,7.5,7.53,7.34,7.41,27760,0
+AMSC.US,D,20170105,000000,7.4,7.41,7.2,7.24,23328,0
+AMSC.US,D,20170106,000000,7.23,7.56,7.1582,7.35,104751,0
+AMSC.US,D,20170109,000000,7.4,7.4,7.07,7.12,102297,0
+AMSC.US,D,20170110,000000,7.18,7.225,7.09,7.18,20739,0
+AMSC.US,D,20170111,000000,7.2944,7.3771,7.11,7.27,27181,0
+AMSC.US,D,20170112,000000,7.27,7.345,7.08,7.22,17058,0
+AMSC.US,D,20170113,000000,7.3,7.47,7.23,7.3,18143,0
+AMSC.US,D,20170117,000000,7.3,7.39,7.08,7.18,30442,0
+AMSC.US,D,20170118,000000,7.23,7.29,7.08,7.17,18014,0
+AMSC.US,D,20170119,000000,7.07,7.3,7.07,7.27,48639,0
+AMSC.US,D,20170120,000000,7.23,7.27,7.11,7.15,30142,0
+AMSC.US,D,20170123,000000,7.18,7.18,6.82,7.03,83690,0
+AMSC.US,D,20170124,000000,7.1,7.35,6.85,7.17,106726,0
+AMSC.US,D,20170125,000000,7.27,7.28,7.06,7.17,76367,0
+AMSC.US,D,20170126,000000,7.2,7.25,7.05,7.21,33754,0
+AMSC.US,D,20170127,000000,7.17,7.18,7.11,7.12,27589,0
+AMSC.US,D,20170130,000000,7.1,7.3581,7,7.1,70629,0
+AMSC.US,D,20170131,000000,7.03,7.0799,6.92,6.97,57575,0
+AMSC.US,D,20170201,000000,6.99,7.09,6.99,7.04,38360,0
+AMSC.US,D,20170202,000000,7.04,7.045,6.99,7.02,52680,0
+AMSC.US,D,20170203,000000,7.05,7.09,6.9653,7.04,190543,0
+AMSC.US,D,20170206,000000,7.3,7.8199,7.16,7.25,331917,0
+AMSC.US,D,20170207,000000,7.27,7.27,6.75,6.79,262011,0
+AMSC.US,D,20170208,000000,6.8,6.8,6.45,6.52,119247,0
+AMSC.US,D,20170209,000000,6.52,6.69,6.5,6.63,139425,0
+AMSC.US,D,20170210,000000,6.68,6.76,6.66,6.66,98291,0
+AMSC.US,D,20170213,000000,6.75,6.9121,6.7122,6.86,161400,0
+AMSC.US,D,20170214,000000,6.89,6.8988,6.68,6.74,134872,0
+AMSC.US,D,20170215,000000,6.81,6.81,6.68,6.76,78804,0
+AMSC.US,D,20170216,000000,6.76,6.79,6.61,6.74,57311,0
+AMSC.US,D,20170217,000000,6.73,6.73,6.52,6.62,76637,0
+AMSC.US,D,20170221,000000,6.65,6.74,6.61,6.67,56932,0
+AMSC.US,D,20170222,000000,6.65,6.69,6.42,6.53,63903,0
+AMSC.US,D,20170223,000000,6.55,6.61,6.3,6.42,123868,0
+AMSC.US,D,20170224,000000,6.38,6.45,6.31,6.35,59942,0
+AMSC.US,D,20170227,000000,6.35,6.47,6.32,6.4,60594,0
+AMSC.US,D,20170228,000000,6.39,6.39,6.08,6.11,92189,0
+AMSC.US,D,20170301,000000,6.2,6.36,6.1901,6.21,48130,0
+AMSC.US,D,20170302,000000,6.12,6.59,6.12,6.42,122332,0
+AMSC.US,D,20170303,000000,6.42,6.5,6.2404,6.43,59315,0
+AMSC.US,D,20170306,000000,6.43,6.44,6.24,6.35,67973,0
+AMSC.US,D,20170307,000000,6.32,6.37,6.13,6.2,64981,0
+AMSC.US,D,20170308,000000,6.25,6.3,5.9301,6.01,92443,0
+AMSC.US,D,20170309,000000,6.03,6.041,5.9,5.96,67264,0
+AMSC.US,D,20170310,000000,5.99,6.05,5.86,6.02,69089,0
+AMSC.US,D,20170313,000000,6.11,6.27,6,6.15,95075,0
+AMSC.US,D,20170314,000000,6.1,6.21,5.94,6.07,99191,0
+AMSC.US,D,20170315,000000,6.15,6.41,6.03,6.35,82390,0
+AMSC.US,D,20170316,000000,6.33,6.41,6.2,6.28,32890,0
+AMSC.US,D,20170317,000000,6.28,6.59,6.235,6.4,108434,0
+AMSC.US,D,20170320,000000,6.43,6.43,6.21,6.39,43721,0
+AMSC.US,D,20170321,000000,6.5,6.7,6.33,6.51,113375,0
+AMSC.US,D,20170322,000000,6.54,6.66,6.4,6.46,87049,0
+AMSC.US,D,20170323,000000,6.45,6.51,6.32,6.36,35141,0
+AMSC.US,D,20170324,000000,6.34,6.36,6.21,6.24,33593,0
+AMSC.US,D,20170327,000000,6.2,6.34,6.11,6.28,58281,0
+AMSC.US,D,20170328,000000,6.24,6.499,6.24,6.33,26099,0
+AMSC.US,D,20170329,000000,6.3,6.79,6.3,6.77,122936,0
+AMSC.US,D,20170330,000000,6.78,6.98,6.56,6.95,80555,0
+AMSC.US,D,20170331,000000,6.83,6.91,6.71,6.86,67309,0
+AMSC.US,D,20170403,000000,6.93,6.93,6.61,6.67,77803,0
+AMSC.US,D,20170404,000000,6.65,6.76,6.561,6.62,49401,0
+AMSC.US,D,20170405,000000,6.66,6.8,6.38,6.42,64775,0
+AMSC.US,D,20170406,000000,6.49,6.74,6.355,6.71,109223,0
+AMSC.US,D,20170407,000000,6.64,6.88,6.64,6.71,100095,0
+AMSC.US,D,20170410,000000,6.71,6.9,6.71,6.85,62870,0
+AMSC.US,D,20170411,000000,6.85,7,6.79,6.97,85898,0
+AMSC.US,D,20170412,000000,6.89,7.07,6.84,7.03,75313,0
+AMSC.US,D,20170413,000000,7.03,7.09,6.7456,6.82,62150,0
+AMSC.US,D,20170417,000000,6.82,6.92,6.6,6.69,47547,0
+AMSC.US,D,20170418,000000,6.61,6.7,6.53,6.64,40614,0
+AMSC.US,D,20170419,000000,6.65,6.9,6.6025,6.72,45988,0
+AMSC.US,D,20170420,000000,6.73,6.98,6.72,6.77,56451,0
+AMSC.US,D,20170421,000000,6.78,6.98,6.725,6.93,78369,0
+AMSC.US,D,20170424,000000,7,7.1,6.87,7.07,61430,0
+AMSC.US,D,20170425,000000,7.1,7.41,6.9812,7.4,162561,0
+AMSC.US,D,20170426,000000,7.41,7.75,7.39,7.7,177657,0
+AMSC.US,D,20170427,000000,5,6.33,4.8273,5.61,804629,0
+AMSC.US,D,20170428,000000,5.62,5.65,5.13,5.21,302257,0
+AMSC.US,D,20170501,000000,5.51,5.51,4.91,4.94,374228,0
+AMSC.US,D,20170502,000000,5,5.0299,4.73,4.85,183310,0
+AMSC.US,D,20170503,000000,4.88,4.8848,4.58,4.71,126806,0
+AMSC.US,D,20170504,000000,4.7,4.92,4.63,4.84,147951,0
+AMSC.US,D,20170505,000000,4.18,4.2,3.98,4,1577983,0
+AMSC.US,D,20170508,000000,4.03,4.08,4,4.06,192896,0
+AMSC.US,D,20170509,000000,4.08,4.2,4.01,4.11,153476,0
+AMSC.US,D,20170510,000000,4.1,4.12,4.02,4.05,147105,0
+AMSC.US,D,20170511,000000,4.03,4.0601,3.96,4.02,231514,0
+AMSC.US,D,20170512,000000,4.01,4.07,3.9601,4.06,106604,0
+AMSC.US,D,20170515,000000,4.05,4.47,4.04,4.23,400839,0
+AMSC.US,D,20170516,000000,4.2,4.25,4.13,4.15,153500,0
+AMSC.US,D,20170517,000000,4.14,4.2,3.97,4.08,200558,0
+AMSC.US,D,20170518,000000,4.05,4.07,3.882,4.05,153699,0
+AMSC.US,D,20170519,000000,4.06,4.2,4.02,4.14,179326,0
+AMSC.US,D,20170522,000000,4.15,4.24,4.05,4.2,99421,0
+AMSC.US,D,20170523,000000,4.24,4.3,4.16,4.2,97441,0
+AMSC.US,D,20170524,000000,4.2,4.24,4.11,4.12,85726,0
+AMSC.US,D,20170525,000000,4.1,4.31,3.97,4.29,243475,0
+AMSC.US,D,20170526,000000,4.28,4.28,4.04,4.21,62848,0
+AMSC.US,D,20170530,000000,4.2,4.224,4.01,4.05,194041,0
+AMSC.US,D,20170531,000000,4.11,4.17,3.98,4.12,142877,0
+AMSC.US,D,20170601,000000,4.13,4.34,4.03,4.32,123013,0
+AMSC.US,D,20170602,000000,4.31,4.5,4.195,4.215,186096,0
+AMSC.US,D,20170605,000000,4.21,4.3736,4.085,4.21,70847,0
+AMSC.US,D,20170606,000000,4.18,4.45,4.07,4.4,98903,0
+AMSC.US,D,20170607,000000,4.44,4.5,4.34,4.43,93050,0
+AMSC.US,D,20170608,000000,4.42,4.6,4.4,4.57,103251,0
+AMSC.US,D,20170609,000000,4.6,4.99,4.51,4.76,200788,0
+AMSC.US,D,20170612,000000,4.75,4.76,4.31,4.35,151437,0
+AMSC.US,D,20170613,000000,4.35,4.4,4.25,4.33,92003,0
+AMSC.US,D,20170614,000000,4.33,4.7,4.2,4.67,194439,0
+AMSC.US,D,20170615,000000,4.66,4.83,4.56,4.63,75703,0
+AMSC.US,D,20170616,000000,4.62,4.62,4.4,4.58,113370,0
+AMSC.US,D,20170619,000000,4.6,4.6,4.41,4.57,71259,0
+AMSC.US,D,20170620,000000,4.55,4.64,4.43,4.58,81634,0
+AMSC.US,D,20170621,000000,4.57,4.62,4.38,4.48,152697,0
+AMSC.US,D,20170622,000000,4.48,4.52,4.35,4.49,95375,0
+AMSC.US,D,20170623,000000,4.49,4.72,4.46,4.48,1277459,0
+AMSC.US,D,20170626,000000,4.5,4.65,4.41,4.48,146798,0
+AMSC.US,D,20170627,000000,4.48,4.615,4.39,4.56,88308,0
+AMSC.US,D,20170628,000000,4.56,4.7,4.56,4.63,154569,0
+AMSC.US,D,20170629,000000,4.62,4.663,4.4,4.62,155064,0
+AMSC.US,D,20170630,000000,4.63,4.6968,4.43,4.62,70768,0
+AMSC.US,D,20170703,000000,4.65,4.9249,4.6156,4.77,79856,0
+AMSC.US,D,20170705,000000,4.77,4.875,4.58,4.59,107741,0
+AMSC.US,D,20170706,000000,4.56,4.65,4.41,4.53,84276,0
+AMSC.US,D,20170707,000000,4.55,4.64,4.46,4.55,43598,0
+AMSC.US,D,20170710,000000,4.57,4.6,4.29,4.4,158505,0
+AMSC.US,D,20170711,000000,4.4,4.47,4.24,4.26,112783,0
+AMSC.US,D,20170712,000000,4.27,4.35,4.13,4.31,136688,0
+AMSC.US,D,20170713,000000,4.3,4.43,4.24,4.41,82118,0
+AMSC.US,D,20170714,000000,4.4,4.49,4.28,4.43,89684,0
+AMSC.US,D,20170717,000000,4.44,4.52,4.3,4.32,126887,0
+AMSC.US,D,20170718,000000,4.31,4.32,4.2,4.21,108049,0
+AMSC.US,D,20170719,000000,4.25,4.4,4.22,4.31,156644,0
+AMSC.US,D,20170720,000000,4.31,4.43,4.18,4.2,182682,0
+AMSC.US,D,20170721,000000,4.06,4.18,3.54,3.6,1005069,0
+AMSC.US,D,20170724,000000,3.65,3.72,3.36,3.57,363729,0
+AMSC.US,D,20170725,000000,3.61,3.61,3.45,3.51,130031,0
+AMSC.US,D,20170726,000000,3.52,3.57,3.33,3.43,228320,0
+AMSC.US,D,20170727,000000,3.43,3.46,3.32,3.36,183086,0
+AMSC.US,D,20170728,000000,3.36,3.4256,3.2,3.35,275341,0
+AMSC.US,D,20170731,000000,3.36,3.4,3.1801,3.19,192047,0
+AMSC.US,D,20170801,000000,3.23,3.23,3.02,3.11,272659,0
+AMSC.US,D,20170802,000000,3.11,3.22,3.1,3.13,111698,0
+AMSC.US,D,20170803,000000,3.12,3.16,2.99,3.01,186754,0
+AMSC.US,D,20170804,000000,3.0309,3.17,3.02,3.13,135435,0
+AMSC.US,D,20170807,000000,3.26,3.26,3,3.02,194830,0
+AMSC.US,D,20170808,000000,2.99,3.04,2.89,2.97,306707,0
+AMSC.US,D,20170809,000000,2.97,3.42,2.9,3.3,381561,0
+AMSC.US,D,20170810,000000,3.33,3.36,3.2,3.25,186461,0
+AMSC.US,D,20170811,000000,3.26,3.29,3.14,3.23,148528,0
+AMSC.US,D,20170814,000000,3.24,3.56,3.24,3.52,295727,0
+AMSC.US,D,20170815,000000,3.53,3.54,3.33,3.47,167135,0
+AMSC.US,D,20170816,000000,3.47,3.54,3.38,3.47,111778,0
+AMSC.US,D,20170817,000000,3.49,3.52,3.35,3.37,85751,0
+AMSC.US,D,20170818,000000,3.44,3.6093,3.33,3.59,176257,0
+AMSC.US,D,20170821,000000,3.63,3.96,3.57,3.94,438455,0
+AMSC.US,D,20170822,000000,4,4.13,3.82,3.87,309834,0
+AMSC.US,D,20170823,000000,3.78,3.82,3.62,3.68,206164,0
+AMSC.US,D,20170824,000000,3.71,3.8,3.66,3.74,51749,0
+AMSC.US,D,20170825,000000,3.75,4.2,3.75,3.9,272389,0
+AMSC.US,D,20170828,000000,3.92,4,3.78,3.87,72622,0
+AMSC.US,D,20170829,000000,3.85,3.9133,3.66,3.86,94711,0
+AMSC.US,D,20170830,000000,3.85,3.91,3.72,3.9,86996,0
+AMSC.US,D,20170831,000000,3.883,4.04,3.86,3.88,82490,0
+AMSC.US,D,20170901,000000,3.9,3.91,3.8,3.83,48279,0
+AMSC.US,D,20170905,000000,3.83,3.93,3.76,3.85,102667,0
+AMSC.US,D,20170906,000000,3.85,3.9582,3.7657,3.9,88130,0
+AMSC.US,D,20170907,000000,4.25,4.42,4.04,4.17,644264,0
+AMSC.US,D,20170908,000000,4.15,4.18,3.82,3.85,156092,0
+AMSC.US,D,20170911,000000,3.95,3.95,3.64,3.75,212696,0
+AMSC.US,D,20170912,000000,3.75,3.88,3.71,3.83,82421,0
+AMSC.US,D,20170913,000000,3.84,3.9,3.81,3.83,47082,0
+AMSC.US,D,20170914,000000,3.85,4.2772,3.85,4.21,232456,0
+AMSC.US,D,20170915,000000,4.22,4.92,4.14,4.88,464387,0
+AMSC.US,D,20170918,000000,4.96,4.98,4.56,4.57,349135,0
+AMSC.US,D,20170919,000000,4.54,4.6598,4.3,4.33,148336,0
+AMSC.US,D,20170920,000000,4.37,4.5799,4.3,4.355,53770,0
+AMSC.US,D,20170921,000000,4.36,4.38,4.09,4.11,148904,0
+AMSC.US,D,20170922,000000,4.1,4.182,4,4.14,109723,0
+AMSC.US,D,20170925,000000,4.14,4.3,4,4.02,120755,0
+AMSC.US,D,20170926,000000,4.04,4.08,3.9,4.03,90324,0
+AMSC.US,D,20170927,000000,4.03,4.45,4.03,4.41,131317,0
+AMSC.US,D,20170928,000000,4.45,4.4899,4.24,4.31,62343,0
+AMSC.US,D,20170929,000000,4.28,4.61,4.0231,4.54,129525,0
+AMSC.US,D,20171002,000000,4.54,4.74,4.48,4.62,97281,0
+AMSC.US,D,20171003,000000,4.62,4.75,4.57,4.69,46075,0
+AMSC.US,D,20171004,000000,4.7,4.75,4.54,4.57,35771,0
+AMSC.US,D,20171005,000000,4.58,4.73,4.425,4.7,78772,0
+AMSC.US,D,20171006,000000,4.7,4.73,4.57,4.7,76991,0
+AMSC.US,D,20171009,000000,4.7,4.84,4.61,4.65,164495,0
+AMSC.US,D,20171010,000000,4.69,4.8,4.56,4.58,86162,0
+AMSC.US,D,20171011,000000,4.59,4.64,4.51,4.55,27238,0
+AMSC.US,D,20171012,000000,4.54,4.65,4.48,4.51,39767,0
+AMSC.US,D,20171013,000000,4.51,4.54,4.45,4.49,32951,0
+AMSC.US,D,20171016,000000,4.49,4.5738,4.39,4.48,38069,0
+AMSC.US,D,20171017,000000,4.49,4.51,4.33,4.44,141595,0
+AMSC.US,D,20171018,000000,4.45,4.5,4.34,4.43,31706,0
+AMSC.US,D,20171019,000000,4.38,4.47,4.305,4.36,55499,0
+AMSC.US,D,20171020,000000,4.37,4.42,4.325,4.37,59161,0
+AMSC.US,D,20171023,000000,4.38,4.39,4.18,4.21,47616,0
+AMSC.US,D,20171024,000000,4.25,4.33,4.18,4.21,37607,0
+AMSC.US,D,20171025,000000,4.21,4.245,4.06,4.2,78212,0
+AMSC.US,D,20171026,000000,4.19,4.2,4.0581,4.2,40051,0
+AMSC.US,D,20171027,000000,4.215,4.33,4.11,4.32,45526,0
+AMSC.US,D,20171030,000000,4.32,4.4,4.17,4.17,77606,0
+AMSC.US,D,20171031,000000,4.26,4.26,4.15,4.2,50225,0
+AMSC.US,D,20171101,000000,4.21,4.22,4.05,4.1,35924,0
+AMSC.US,D,20171102,000000,4.14,4.19,4.01,4.08,39353,0
+AMSC.US,D,20171103,000000,4.08,4.08,4.01,4.06,13143,0
+AMSC.US,D,20171106,000000,4.06,4.39,4.06,4.27,138658,0
+AMSC.US,D,20171107,000000,4.21,4.24,4.15,4.2,50212,0
+AMSC.US,D,20171108,000000,4.14,4.2167,3.63,3.73,338080,0
+AMSC.US,D,20171109,000000,3.75,3.88,3.6806,3.73,135201,0
+AMSC.US,D,20171110,000000,3.74,3.74,3.64,3.7,101780,0
+AMSC.US,D,20171113,000000,3.67,3.7,3.48,3.48,132303,0
+AMSC.US,D,20171114,000000,3.44,3.57,3.21,3.24,151153,0
+AMSC.US,D,20171115,000000,3.2,3.42,3.1557,3.31,270313,0
+AMSC.US,D,20171116,000000,3.21,3.57,3.21,3.34,421320,0
+AMSC.US,D,20171117,000000,3.18,3.34,3.18,3.25,139803,0
+AMSC.US,D,20171120,000000,3.25,3.51,3.19,3.29,115969,0
+AMSC.US,D,20171121,000000,3.37,3.44,3.24,3.3,86924,0
+AMSC.US,D,20171122,000000,3.31,3.33,3.2,3.21,83006,0
+AMSC.US,D,20171124,000000,3.23,3.26,3.2,3.23,27704,0
+AMSC.US,D,20171127,000000,3.23,3.41,3.23,3.38,64918,0
+AMSC.US,D,20171128,000000,3.37,3.48,3.22,3.33,398939,0
+AMSC.US,D,20171129,000000,3.35,3.96,3.35,3.53,510267,0
+AMSC.US,D,20171130,000000,3.61,4,3.27,3.3301,187386,0
+AMSC.US,D,20171201,000000,3.33,3.4131,3.18,3.23,131808,0
+AMSC.US,D,20171204,000000,3.28,3.42,3.11,3.28,754787,0
+AMSC.US,D,20171205,000000,3.29,3.31,3.06,3.3,521016,0
+AMSC.US,D,20171206,000000,3.3,3.36,3.26,3.26,144430,0
+AMSC.US,D,20171207,000000,3.25,3.27,3.13,3.21,132988,0
+AMSC.US,D,20171208,000000,3.23,3.3,3.17,3.2692,55547,0
+AMSC.US,D,20171211,000000,3.27,3.31,3.2,3.2,86604,0
+AMSC.US,D,20171212,000000,3.2,3.2419,3.14,3.15,86477,0
+AMSC.US,D,20171213,000000,3.15,3.25,3.15,3.21,66089,0
+AMSC.US,D,20171214,000000,3.21,3.384,3.21,3.26,100691,0
+AMSC.US,D,20171215,000000,3.3,3.33,3.28,3.3,84766,0
+AMSC.US,D,20171218,000000,3.3,3.37,3.26,3.35,100313,0
+AMSC.US,D,20171219,000000,3.35,3.485,3.34,3.415,67530,0
+AMSC.US,D,20171220,000000,3.42,3.46,3.35,3.36,68153,0
+AMSC.US,D,20171221,000000,3.4,3.6481,3.37,3.51,338277,0
+AMSC.US,D,20171222,000000,3.55,3.58,3.46,3.56,80711,0
+AMSC.US,D,20171226,000000,3.56,3.85,3.56,3.71,177671,0
+AMSC.US,D,20171227,000000,3.7,3.87,3.7,3.82,121942,0
+AMSC.US,D,20171228,000000,3.82,3.89,3.68,3.71,107196,0
+AMSC.US,D,20171229,000000,3.7,3.87,3.61,3.63,255918,0
+AMSC.US,D,20180102,000000,3.7,3.85,3.62,3.81,86307,0
+AMSC.US,D,20180103,000000,3.82,4.12,3.8,4.03,151042,0
+AMSC.US,D,20180104,000000,4.13,4.23,4,4.22,236814,0
+AMSC.US,D,20180105,000000,4.23,4.57,4.23,4.5,275839,0
+AMSC.US,D,20180108,000000,4.62,5.75,4.62,4.89,1484461,0
+AMSC.US,D,20180109,000000,4.91,5.92,4.74,4.86,540925,0
+AMSC.US,D,20180110,000000,4.87,5.2,4.7,4.91,242783,0
+AMSC.US,D,20180111,000000,4.9,5.59,4.88,5.46,491638,0
+AMSC.US,D,20180112,000000,5.61,5.61,5.08,5.52,346566,0
+AMSC.US,D,20180116,000000,5.57,5.74,5.41,5.49,288880,0
+AMSC.US,D,20180117,000000,5.5,5.5,5.01,5.2,235187,0
+AMSC.US,D,20180118,000000,5.25,5.41,5.13,5.3,180589,0
+AMSC.US,D,20180119,000000,5.29,5.345,5.07,5.17,155603,0
+AMSC.US,D,20180122,000000,5.15,5.24,5.04,5.1,86895,0
+AMSC.US,D,20180123,000000,5.1,5.13,4.94,5.07,109971,0
+AMSC.US,D,20180124,000000,5.08,6.31,4.86,5.7,2919124,0
+AMSC.US,D,20180125,000000,6.08,6.08,5.2101,5.4,633901,0
+AMSC.US,D,20180126,000000,5.4,5.5882,5.31,5.5,209969,0
+AMSC.US,D,20180129,000000,5.53,5.53,5.301,5.44,138743,0
+AMSC.US,D,20180130,000000,5.4,5.4078,5.02,5.28,195324,0
+AMSC.US,D,20180131,000000,5.3,5.35,5.15,5.21,94734,0
+AMSC.US,D,20180201,000000,5.18,5.59,5,5.34,266812,0
+AMSC.US,D,20180202,000000,5.33,5.38,5.13,5.18,198440,0
+AMSC.US,D,20180205,000000,5.13,5.23,5.08,5.08,147809,0
+AMSC.US,D,20180206,000000,4.89,4.97,4.25,4.56,710935,0
+AMSC.US,D,20180207,000000,4.62,4.91,4.56,4.875,252581,0
+AMSC.US,D,20180208,000000,4.86,4.8888,4.42,4.51,198078,0
+AMSC.US,D,20180209,000000,4.57,4.735,4.39,4.39,234090,0
+AMSC.US,D,20180212,000000,4.75,4.75,4.46,4.6,181570,0
+AMSC.US,D,20180213,000000,4.59,4.63,4.4289,4.6,220186,0
+AMSC.US,D,20180214,000000,4.6,4.78,4.52,4.68,97640,0
+AMSC.US,D,20180215,000000,4.68,4.72,4.52,4.67,79073,0
+AMSC.US,D,20180216,000000,4.67,4.731,4.54,4.62,57703,0
+AMSC.US,D,20180220,000000,4.61,4.73,4.58,4.71,82091,0
+AMSC.US,D,20180221,000000,4.78,5.13,4.78,4.85,183415,0
+AMSC.US,D,20180222,000000,4.87,4.87,4.7,4.76,83732,0
+AMSC.US,D,20180223,000000,4.78,5.1,4.735,5.02,83652,0
+AMSC.US,D,20180226,000000,5.06,5.09,4.86,4.89,98615,0
+AMSC.US,D,20180227,000000,4.91,4.98,4.72,4.9,163287,0
+AMSC.US,D,20180228,000000,4.9,4.92,4.72,4.73,55994,0
+AMSC.US,D,20180301,000000,4.74,5.09,4.61,4.82,170041,0
+AMSC.US,D,20180302,000000,4.7,4.97,4.67,4.87,103394,0
+AMSC.US,D,20180305,000000,4.87,5.27,4.8,5.22,188804,0
+AMSC.US,D,20180306,000000,5.27,5.27,5.05,5.15,52022,0
+AMSC.US,D,20180307,000000,5.09,5.22,4.86,5.13,173940,0
+AMSC.US,D,20180308,000000,5.17,5.17,4.93,5.04,79294,0
+AMSC.US,D,20180309,000000,5.07,5.08,4.98,5.06,93257,0
+AMSC.US,D,20180312,000000,5.11,6.07,5.11,5.74,384051,0
+AMSC.US,D,20180313,000000,5.69,5.95,5.58,5.71,141666,0
+AMSC.US,D,20180314,000000,5.71,5.8486,5.47,5.52,147392,0
+AMSC.US,D,20180315,000000,5.52,5.55,5.4,5.53,67162,0
+AMSC.US,D,20180316,000000,5.49,6.2,5.4698,6.13,389205,0
+AMSC.US,D,20180319,000000,6.2,6.2,5.83,6.18,199955,0
+AMSC.US,D,20180320,000000,6.2,6.51,5.97,6.11,346067,0
+AMSC.US,D,20180321,000000,6.13,6.32,5.85,6,148116,0
+AMSC.US,D,20180322,000000,5.97,6,5.7011,5.76,181069,0
+AMSC.US,D,20180323,000000,5.77,5.81,5.53,5.57,207574,0
+AMSC.US,D,20180326,000000,5.68,5.68,5.31,5.54,170709,0
+AMSC.US,D,20180327,000000,5.6,5.75,5.36,5.51,168459,0
+AMSC.US,D,20180328,000000,5.58,5.58,5.27,5.39,196848,0
+AMSC.US,D,20180329,000000,5.42,5.959,5.33,5.82,138457,0
+AMSC.US,D,20180402,000000,5.82,5.82,5.5,5.6,91353,0
+AMSC.US,D,20180403,000000,5.61,5.91,5.55,5.8,98408,0
+AMSC.US,D,20180404,000000,5.69,6.04,5.65,5.93,107108,0
+AMSC.US,D,20180405,000000,5.97,6.2,5.97,6.19,136714,0
+AMSC.US,D,20180406,000000,6.19,6.27,5.81,5.85,130951,0
+AMSC.US,D,20180409,000000,5.93,5.969,5.77,5.93,235839,0
+AMSC.US,D,20180410,000000,5.97,6.15,5.97,6.02,85207,0
+AMSC.US,D,20180411,000000,6.04,6.26,5.994,6.04,183788,0
+AMSC.US,D,20180412,000000,6.05,6.23,5.98,6.16,53373,0
+AMSC.US,D,20180413,000000,6.16,6.445,6.02,6.32,251088,0
+AMSC.US,D,20180416,000000,6.44,6.49,6.03,6.08,166370,0
+AMSC.US,D,20180417,000000,6.1,6.24,6.0396,6.19,74237,0
+AMSC.US,D,20180418,000000,6.2,6.42,6.07,6.37,194846,0
+AMSC.US,D,20180419,000000,6.38,6.6,6.34,6.51,244463,0
+AMSC.US,D,20180420,000000,6.52,6.52,6.25,6.32,105958,0
+AMSC.US,D,20180423,000000,6.3,6.4218,6.2,6.25,72090,0
+AMSC.US,D,20180424,000000,6.3,6.33,5.88,6.08,178306,0
+AMSC.US,D,20180425,000000,6.09,6.11,5.93,6.08,100266,0
+AMSC.US,D,20180426,000000,6.14,6.14,5.916,6.04,67300,0
+AMSC.US,D,20180427,000000,6.05,6.24,5.87,5.92,63131,0
+AMSC.US,D,20180430,000000,5.96,5.96,5.75,5.9,67587,0
+AMSC.US,D,20180501,000000,5.89,5.99,5.78,5.98,67212,0
+AMSC.US,D,20180502,000000,5.97,6.2,5.95,6.15,97046,0
+AMSC.US,D,20180503,000000,6.14,6.29,6,6.02,55246,0
+AMSC.US,D,20180504,000000,5.96,6.1549,5.95,6.06,91739,0
+AMSC.US,D,20180507,000000,6.13,6.25,6.09,6.18,55565,0
+AMSC.US,D,20180508,000000,6.17,6.3964,6.17,6.32,96812,0
+AMSC.US,D,20180509,000000,6.34,6.434,6.28,6.38,63358,0
+AMSC.US,D,20180510,000000,6.38,6.99,6.37,6.99,231317,0
+AMSC.US,D,20180511,000000,7,7.1393,6.86,6.89,98564,0
+AMSC.US,D,20180514,000000,6.82,7.15,6.7,6.88,109380,0
+AMSC.US,D,20180515,000000,6.74,6.94,6.7,6.73,81973,0
+AMSC.US,D,20180516,000000,6.81,7.05,6.76,6.79,117194,0
+AMSC.US,D,20180517,000000,6.8,6.9466,6.66,6.7,47420,0
+AMSC.US,D,20180518,000000,6.71,6.825,6.6501,6.71,57747,0
+AMSC.US,D,20180521,000000,6.71,6.82,6.56,6.71,50016,0
+AMSC.US,D,20180522,000000,6.71,6.9,6.71,6.82,103094,0
+AMSC.US,D,20180523,000000,6.8,6.929,6.67,6.84,69504,0
+AMSC.US,D,20180524,000000,6.79,6.89,6.57,6.67,95079,0
+AMSC.US,D,20180525,000000,6.63,6.63,6.32,6.45,116931,0
+AMSC.US,D,20180529,000000,6.38,6.445,6.125,6.29,121227,0
+AMSC.US,D,20180530,000000,6.5,6.98,6.5,6.92,169831,0
+AMSC.US,D,20180531,000000,7,7.139,6.82,6.96,195715,0
+AMSC.US,D,20180601,000000,7,7.052,6.58,6.72,105939,0
+AMSC.US,D,20180604,000000,6.75,7.06,6.63,6.92,103067,0
+AMSC.US,D,20180605,000000,6.94,7.05,6.88,6.94,77373,0
+AMSC.US,D,20180606,000000,6.96,7.02,6.8481,7,118689,0
+AMSC.US,D,20180607,000000,6.25,6.53,5.31,6.48,759555,0
+AMSC.US,D,20180608,000000,6.41,6.58,6.2,6.36,318528,0
+AMSC.US,D,20180611,000000,6.35,6.68,6.31,6.54,129440,0
+AMSC.US,D,20180612,000000,6.57,6.79,6.57,6.65,119759,0
+AMSC.US,D,20180613,000000,6.61,6.74,6.54,6.65,63825,0
+AMSC.US,D,20180614,000000,6.65,6.67,6.445,6.63,106243,0
+AMSC.US,D,20180615,000000,6.64,6.9,6.54,6.9,80641,0
+AMSC.US,D,20180618,000000,6.85,6.9,6.74,6.89,91199,0
+AMSC.US,D,20180619,000000,6.76,6.88,6.72,6.81,59282,0
+AMSC.US,D,20180620,000000,6.83,7.1499,6.81,7.12,174037,0
+AMSC.US,D,20180621,000000,7.15,7.2473,6.96,7.08,86573,0
+AMSC.US,D,20180622,000000,7.09,7.74,7.08,7.69,336857,0
+AMSC.US,D,20180625,000000,7.71,7.87,7.431,7.62,156096,0
+AMSC.US,D,20180626,000000,7.64,7.84,7.47,7.74,124664,0
+AMSC.US,D,20180627,000000,7.78,8.03,7.25,7.31,202853,0
+AMSC.US,D,20180628,000000,7.32,7.39,7.15,7.22,101694,0
+AMSC.US,D,20180629,000000,7.2,7.33,6.91,7,137468,0
+AMSC.US,D,20180702,000000,6.98,7.39,6.95,7.39,154068,0
+AMSC.US,D,20180703,000000,7.4,7.5,7.06,7.06,80219,0
+AMSC.US,D,20180705,000000,6.44,6.44,5.81,5.95,921371,0
+AMSC.US,D,20180706,000000,5.89,5.96,5.6501,5.75,367556,0
+AMSC.US,D,20180709,000000,5.58,5.96,5.16,5.22,871468,0
+AMSC.US,D,20180710,000000,5.24,5.4057,5.24,5.32,328195,0
+AMSC.US,D,20180711,000000,5.32,5.32,5,5.07,491914,0
+AMSC.US,D,20180712,000000,5.11,5.16,5,5,174222,0
+AMSC.US,D,20180713,000000,5,5.15,4.99,5.09,138608,0
+AMSC.US,D,20180716,000000,5.06,5.14,4.9,4.94,173636,0
+AMSC.US,D,20180717,000000,4.95,5.0102,4.8436,4.9,298833,0
+AMSC.US,D,20180718,000000,5.04,5.1998,4.93,5.14,434024,0
+AMSC.US,D,20180719,000000,5.11,5.2884,5.09,5.22,159156,0
+AMSC.US,D,20180720,000000,5.23,5.23,5.05,5.12,114685,0
+AMSC.US,D,20180723,000000,5.1,5.1501,5.01,5.07,194775,0
+AMSC.US,D,20180724,000000,5.1,5.1923,4.9,4.93,231789,0
+AMSC.US,D,20180725,000000,4.94,5.021,4.85,4.94,108382,0
+AMSC.US,D,20180726,000000,4.93,5.0987,4.93,5.05,112994,0
+AMSC.US,D,20180727,000000,5.06,5.07,4.92,5.03,141275,0
+AMSC.US,D,20180730,000000,5.02,5.13,5.02,5.07,82598,0
+AMSC.US,D,20180731,000000,5.07,5.21,5.07,5.18,101089,0
+AMSC.US,D,20180801,000000,5.22,5.91,5.22,5.8,498371,0
+AMSC.US,D,20180802,000000,5.72,5.85,5.65,5.74,190626,0
+AMSC.US,D,20180803,000000,5.77,5.85,5.63,5.7,125998,0
+AMSC.US,D,20180806,000000,5.71,5.88,5.59,5.78,125949,0
+AMSC.US,D,20180807,000000,5.81,6.46,5.75,6.3,456668,0
+AMSC.US,D,20180808,000000,6.3,6.43,6.18,6.31,136733,0
+AMSC.US,D,20180809,000000,6.3,6.54,6.3,6.45,104327,0
+AMSC.US,D,20180810,000000,6.45,6.53,6.3,6.36,88808,0
+AMSC.US,D,20180813,000000,6.39,6.45,6.3,6.35,187086,0
+AMSC.US,D,20180814,000000,6.35,6.35,6.07,6.2,116812,0
+AMSC.US,D,20180815,000000,6.21,6.3,6.05,6.2,67245,0
+AMSC.US,D,20180816,000000,6.05,6.19,5.87,6.03,183597,0
+AMSC.US,D,20180817,000000,6.03,6.09,5.94,6.06,51107,0
+AMSC.US,D,20180820,000000,6.11,6.25,6.06,6.18,61923,0
+AMSC.US,D,20180821,000000,6.17,6.4,6.09,6.38,76004,0
+AMSC.US,D,20180822,000000,6.39,6.489,6.35,6.43,40672,0
+AMSC.US,D,20180823,000000,6.43,6.47,6.331,6.42,55825,0
+AMSC.US,D,20180824,000000,6.45,6.69,6.42,6.42,61058,0
+AMSC.US,D,20180827,000000,6.45,6.53,6.4004,6.41,37125,0
+AMSC.US,D,20180828,000000,6.41,6.63,6.1,6.46,48290,0
+AMSC.US,D,20180829,000000,6.5,6.59,6.401,6.48,58458,0
+AMSC.US,D,20180830,000000,6.5,6.5,6.37,6.39,31973,0
+AMSC.US,D,20180831,000000,6.38,6.45,6.0437,6.1,74637,0
+AMSC.US,D,20180904,000000,6.2,6.2,5.94,5.99,83753,0
+AMSC.US,D,20180905,000000,5.95,6.1092,5.66,5.78,122056,0
+AMSC.US,D,20180906,000000,5.79,5.99,5.58,5.75,100200,0
+AMSC.US,D,20180907,000000,5.76,5.89,5.55,5.64,72870,0
+AMSC.US,D,20180910,000000,5.66,5.77,5.56,5.61,85026,0
+AMSC.US,D,20180911,000000,5.58,5.81,5.52,5.72,99166,0
+AMSC.US,D,20180912,000000,5.7,6.09,5.7,6,83486,0
+AMSC.US,D,20180913,000000,6.42,6.7,6.1999,6.55,201694,0
+AMSC.US,D,20180914,000000,6.59,6.6,6.45,6.53,80838,0
+AMSC.US,D,20180917,000000,6.5,6.7,6.43,6.47,67652,0
+AMSC.US,D,20180918,000000,6.45,6.49,6.38,6.39,57367,0
+AMSC.US,D,20180919,000000,6.34,6.59,6.181,6.31,131490,0
+AMSC.US,D,20180920,000000,6.32,7.35,6.25,7.33,167761,0
+AMSC.US,D,20180921,000000,7.21,7.21,6.455,6.58,184943,0
+AMSC.US,D,20180924,000000,6.43,6.565,6.2601,6.33,131422,0
+AMSC.US,D,20180925,000000,6.39,6.71,6.32,6.6,154779,0
+AMSC.US,D,20180926,000000,6.6,7.13,6.57,6.92,145461,0
+AMSC.US,D,20180927,000000,6.91,7.03,6.725,7.02,132536,0
+AMSC.US,D,20180928,000000,7,7.02,6.8,6.95,138523,0
+AMSC.US,D,20181001,000000,7,7.02,6.82,6.85,42553,0
+AMSC.US,D,20181002,000000,6.84,6.84,6.73,6.8,61735,0
+AMSC.US,D,20181003,000000,6.8,7.1008,6.8,7,62430,0
+AMSC.US,D,20181004,000000,7,7.0785,6.93,7.01,90848,0
+AMSC.US,D,20181005,000000,7.05,7.28,6.98,7.06,149657,0
+AMSC.US,D,20181008,000000,7.07,7.11,6.785,6.87,81845,0
+AMSC.US,D,20181009,000000,6.85,7.01,6.67,6.86,34911,0
+AMSC.US,D,20181010,000000,6.83,6.97,6.37,6.44,203580,0
+AMSC.US,D,20181011,000000,6.43,6.5101,6.19,6.2,73481,0
+AMSC.US,D,20181012,000000,6.26,6.5,6.21,6.29,30966,0
+AMSC.US,D,20181015,000000,6.3,6.59,6.2952,6.53,36608,0
+AMSC.US,D,20181016,000000,6.56,6.7604,6.45,6.52,41796,0
+AMSC.US,D,20181017,000000,6.48,6.82,6.48,6.66,62801,0
+AMSC.US,D,20181018,000000,6.65,6.93,6.6228,6.76,63994,0
+AMSC.US,D,20181019,000000,6.77,6.86,6.7,6.79,59346,0
+AMSC.US,D,20181022,000000,6.88,6.9,6.25,6.32,122399,0
+AMSC.US,D,20181023,000000,6.21,6.315,6.11,6.27,67391,0
+AMSC.US,D,20181024,000000,6.21,6.28,5.99,6.01,61808,0
+AMSC.US,D,20181025,000000,6.13,6.27,6.04,6.07,37303,0
+AMSC.US,D,20181026,000000,6.05,6.13,5.835,6.06,104981,0
+AMSC.US,D,20181029,000000,6.11,6.13,5.825,5.92,140885,0
+AMSC.US,D,20181030,000000,5.92,6.1,5.775,6.07,45066,0
+AMSC.US,D,20181031,000000,6.07,6.09,5.89,5.99,73683,0
+AMSC.US,D,20181101,000000,6.3,7.78,6.1,7.55,675528,0
+AMSC.US,D,20181102,000000,7.83,8.05,7.5,7.85,528697,0
+AMSC.US,D,20181105,000000,7.84,8.18,7.51,7.55,107590,0
+AMSC.US,D,20181106,000000,7.55,7.81,7.34,7.54,120677,0
+AMSC.US,D,20181107,000000,7.65,9.68,7.5869,9.35,1096603,0
+AMSC.US,D,20181108,000000,9.28,9.61,8.81,9.48,440509,0
+AMSC.US,D,20181109,000000,9.41,9.69,9.16,9.17,390246,0
+AMSC.US,D,20181112,000000,9.18,9.7,8.63,9.35,195815,0
+AMSC.US,D,20181113,000000,9.35,9.89,8.95,9.72,278155,0
+AMSC.US,D,20181114,000000,9.8,9.8,8.52,8.76,260114,0
+AMSC.US,D,20181115,000000,8.83,9.205,8.76,8.84,131733,0
+AMSC.US,D,20181116,000000,8.61,9.07,8.61,8.88,98025,0
+AMSC.US,D,20181119,000000,8.9,9.13,8.52,8.56,207178,0
+AMSC.US,D,20181120,000000,8.5,8.6,8.13,8.22,157759,0
+AMSC.US,D,20181121,000000,8.27,8.58,8.13,8.2,114109,0
+AMSC.US,D,20181123,000000,8.12,8.68,8.12,8.36,37091,0
+AMSC.US,D,20181126,000000,8.42,8.91,8.42,8.85,118712,0
+AMSC.US,D,20181127,000000,8.82,9.28,8.72,8.99,174081,0
+AMSC.US,D,20181128,000000,9.19,9.67,9.0611,9.39,321938,0
+AMSC.US,D,20181129,000000,9.47,9.7,9.21,9.57,248801,0
+AMSC.US,D,20181130,000000,9.47,10,9.47,10,256044,0
+AMSC.US,D,20181203,000000,10.25,10.9,10.15,10.77,428547,0
+AMSC.US,D,20181204,000000,10.93,11.26,10.52,10.57,467491,0
+AMSC.US,D,20181206,000000,10.17,11.09,9.62,10.83,271615,0
+AMSC.US,D,20181207,000000,10.83,11.2,10.53,10.7,214859,0
+AMSC.US,D,20181210,000000,10.63,11,10.51,10.85,179038,0
+AMSC.US,D,20181211,000000,10.97,11.6,10.7774,11.27,260463,0
+AMSC.US,D,20181212,000000,11.35,12.11,11.28,11.82,349510,0
+AMSC.US,D,20181213,000000,11.93,12.1399,10.86,11.13,442934,0
+AMSC.US,D,20181214,000000,11.09,11.92,10.6613,11.62,289945,0
+AMSC.US,D,20181217,000000,11.49,12.01,11.261,11.64,315442,0
+AMSC.US,D,20181218,000000,11.69,11.9499,11.41,11.82,288633,0
+AMSC.US,D,20181219,000000,11.98,12.5,11.75,12.32,605904,0
+AMSC.US,D,20181220,000000,12.33,12.47,9.3514,9.72,791736,0
+AMSC.US,D,20181221,000000,9.7,10.5,9.105,9.32,402005,0
+AMSC.US,D,20181224,000000,9.24,9.54,8.6812,9.14,165858,0
+AMSC.US,D,20181226,000000,9.2,9.88,9.11,9.65,191661,0
+AMSC.US,D,20181227,000000,9.51,9.75,9.135,9.63,168844,0
+AMSC.US,D,20181228,000000,9.74,11.36,9.61,10.96,416744,0
+AMSC.US,D,20181231,000000,11.19,11.67,11.0293,11.15,214033,0
+AMSC.US,D,20190102,000000,11.02,11.75,10.6872,11.75,245554,0
+AMSC.US,D,20190103,000000,11.7,11.7,10.7,10.85,207070,0
+AMSC.US,D,20190104,000000,11.05,11.53,10.82,10.9,281327,0
+AMSC.US,D,20190107,000000,10.9,11.405,10.62,11.23,236104,0
+AMSC.US,D,20190108,000000,11.26,11.88,11.26,11.75,255550,0
+AMSC.US,D,20190109,000000,11.82,12.24,11.66,11.76,262218,0
+AMSC.US,D,20190110,000000,11.57,12.0001,11.3201,11.9,154551,0
+AMSC.US,D,20190111,000000,11.88,12.01,11.65,11.75,99629,0
+AMSC.US,D,20190114,000000,11.74,12.33,11.49,12.28,287670,0
+AMSC.US,D,20190115,000000,12.38,12.4,11.55,11.74,311643,0
+AMSC.US,D,20190116,000000,11.67,11.9501,11.4,11.87,144085,0
+AMSC.US,D,20190117,000000,11.8,12.29,11.5977,12.1,201159,0
+AMSC.US,D,20190118,000000,12.1,12.32,11.9,11.97,263433,0
+AMSC.US,D,20190122,000000,11.87,11.99,11.64,11.78,254223,0
+AMSC.US,D,20190123,000000,11.94,12.2,11.65,11.82,137668,0
+AMSC.US,D,20190124,000000,11.82,12.32,11.77,12.18,209936,0
+AMSC.US,D,20190125,000000,12.36,12.9495,12.36,12.77,394484,0
+AMSC.US,D,20190128,000000,12.86,12.94,12.541,12.63,220581,0
+AMSC.US,D,20190129,000000,12.63,12.8,12.27,12.58,204452,0
+AMSC.US,D,20190130,000000,12.67,13.01,12.55,12.82,206520,0
+AMSC.US,D,20190131,000000,12.86,13.18,12.61,13.07,200699,0
+AMSC.US,D,20190201,000000,13.08,14.03,13.08,13.81,671088,0
+AMSC.US,D,20190204,000000,14.05,14.21,11.79,12.85,723637,0
+AMSC.US,D,20190205,000000,13.11,13.2862,12.34,12.47,457253,0
+AMSC.US,D,20190206,000000,12.49,14.4324,12.45,13.88,875977,0
+AMSC.US,D,20190207,000000,13.88,14.7343,13.43,14.54,604050,0
+AMSC.US,D,20190208,000000,14.32,15.01,14.06,14.4,437001,0
+AMSC.US,D,20190211,000000,14.36,15.19,14.36,15.08,549138,0
+AMSC.US,D,20190212,000000,15.23,15.34,14.64,15.33,552695,0
+AMSC.US,D,20190213,000000,15.51,15.75,15.2,15.42,423192,0
+AMSC.US,D,20190214,000000,15.43,15.94,15.33,15.8,344561,0
+AMSC.US,D,20190215,000000,15.82,16.14,14.75,15.01,476244,0
+AMSC.US,D,20190219,000000,14.97,16.12,14.97,15.69,501314,0
+AMSC.US,D,20190220,000000,15.75,16.4,15.55,15.75,451592,0
+AMSC.US,D,20190221,000000,15.98,16.17,15.7201,16,333543,0
+AMSC.US,D,20190222,000000,16.12,16.35,15.89,16.06,334886,0
+AMSC.US,D,20190225,000000,16.1,16.44,15.67,15.69,331949,0
+AMSC.US,D,20190226,000000,15.64,15.75,14.86,15.24,560062,0
+AMSC.US,D,20190227,000000,15.09,15.33,14.65,15.04,415319,0
+AMSC.US,D,20190228,000000,14.99,15.24,14.7,14.83,332834,0
+AMSC.US,D,20190301,000000,14.95,14.96,14.05,14.74,525690,0
+AMSC.US,D,20190304,000000,14.74,15.04,14.33,14.79,354314,0
+AMSC.US,D,20190305,000000,14.78,14.97,14.46,14.49,169784,0
+AMSC.US,D,20190306,000000,14.5,14.6932,13.64,13.96,402725,0
+AMSC.US,D,20190307,000000,13.92,14.69,13.57,14.62,598455,0
+AMSC.US,D,20190308,000000,14.51,14.61,14,14.46,244927,0
+AMSC.US,D,20190311,000000,14.43,15.96,14.39,15.56,695546,0
+AMSC.US,D,20190312,000000,15.45,15.99,15.335,15.69,421652,0
+AMSC.US,D,20190313,000000,15.71,16.33,15.49,15.53,518497,0
+AMSC.US,D,20190314,000000,15.51,15.78,15.08,15.14,239574,0
+AMSC.US,D,20190315,000000,15.2,15.37,14.045,14.15,466136,0
+AMSC.US,D,20190318,000000,14.15,14.35,13.64,14,500053,0
+AMSC.US,D,20190319,000000,14.05,14.22,13.29,13.78,546486,0
+AMSC.US,D,20190320,000000,13.71,13.71,13.041,13.41,305942,0
+AMSC.US,D,20190321,000000,13.31,13.49,12.75,12.88,419847,0
+AMSC.US,D,20190322,000000,12.86,13.0742,12.11,12.14,548473,0
+AMSC.US,D,20190325,000000,12,13.15,11.4,13.08,1622358,0
+AMSC.US,D,20190326,000000,13.15,14.16,12.6869,13.1,939756,0
+AMSC.US,D,20190327,000000,13.09,13.59,12.83,13.21,662570,0
+AMSC.US,D,20190328,000000,13.26,13.7,13.1921,13.67,496843,0
+AMSC.US,D,20190329,000000,13.71,13.7996,12.65,12.86,534052,0
+AMSC.US,D,20190401,000000,12.89,13.23,12.16,12.18,437990,0
+AMSC.US,D,20190402,000000,12.34,13,12.24,12.69,325562,0
+AMSC.US,D,20190403,000000,12.75,13.14,12.63,12.73,251132,0
+AMSC.US,D,20190404,000000,12.71,12.88,12.22,12.6,241706,0
+AMSC.US,D,20190405,000000,12.61,12.96,12.61,12.74,149571,0
+AMSC.US,D,20190408,000000,12.79,13.2197,12.45,12.89,352156,0
+AMSC.US,D,20190409,000000,12.78,12.95,12.5336,12.6,154453,0
+AMSC.US,D,20190410,000000,13.01,13.13,12.66,12.96,225981,0
+AMSC.US,D,20190411,000000,12.94,13.46,12.94,13.43,161812,0
+AMSC.US,D,20190412,000000,13.44,13.47,12.61,12.73,233710,0
+AMSC.US,D,20190415,000000,12.67,12.67,12.05,12.26,738195,0
+AMSC.US,D,20190416,000000,12.27,12.35,11.84,11.85,307644,0
+AMSC.US,D,20190417,000000,11.85,11.92,11.31,11.58,409073,0
+AMSC.US,D,20190418,000000,11.57,11.73,11.45,11.66,254802,0
+AMSC.US,D,20190422,000000,11.61,11.93,11.48,11.71,116670,0
+AMSC.US,D,20190423,000000,11.73,12.01,11.73,11.91,149249,0
+AMSC.US,D,20190424,000000,11.96,12.18,11.88,12.07,133296,0
+AMSC.US,D,20190425,000000,12.04,12.1,11.64,11.85,154149,0
+AMSC.US,D,20190426,000000,11.8,12.52,11.7,11.9,251586,0
+AMSC.US,D,20190429,000000,11.89,11.9,11.55,11.59,228790,0
+AMSC.US,D,20190430,000000,11.62,11.65,10.99,11.04,360374,0
+AMSC.US,D,20190501,000000,11.03,11.21,10.76,11.02,284781,0
+AMSC.US,D,20190502,000000,10.93,11.04,10.685,10.75,232933,0
+AMSC.US,D,20190503,000000,10.84,11.12,10.84,10.9,255824,0
+AMSC.US,D,20190506,000000,10.67,10.92,10.44,10.86,332610,0
+AMSC.US,D,20190507,000000,10.79,11.3496,10.79,11.03,206877,0
+AMSC.US,D,20190508,000000,11.04,11.3,11,11.05,185681,0
+AMSC.US,D,20190509,000000,10.9,11.135,10.645,11.02,322803,0
+AMSC.US,D,20190510,000000,10.94,11.1839,10.725,11.09,184226,0
+AMSC.US,D,20190513,000000,10.78,10.99,10.365,10.66,188875,0
+AMSC.US,D,20190514,000000,10.56,11.2,10.56,11,188311,0
+AMSC.US,D,20190515,000000,10.95,11.475,10.88,11.2,157956,0
+AMSC.US,D,20190516,000000,11.21,11.52,11.2,11.27,223855,0
+AMSC.US,D,20190517,000000,11.13,11.225,10.98,11.14,126758,0
+AMSC.US,D,20190520,000000,11.05,11.19,10.87,11.12,93898,0
+AMSC.US,D,20190521,000000,11.18,11.8555,11.18,11.4,337610,0
+AMSC.US,D,20190522,000000,11.39,11.39,10.53,10.6,173224,0
+AMSC.US,D,20190523,000000,10.51,10.5599,9.895,10.44,241665,0
+AMSC.US,D,20190524,000000,10.48,10.94,10.48,10.68,190378,0
+AMSC.US,D,20190528,000000,10.67,11.11,10.54,11.05,218876,0
+AMSC.US,D,20190529,000000,10.95,11.08,10.51,10.62,128015,0
+AMSC.US,D,20190530,000000,10.65,10.82,10.31,10.45,228788,0
+AMSC.US,D,20190531,000000,10.3,10.3,9.68,9.73,257713,0
+AMSC.US,D,20190603,000000,9.7,10.2,9.67,9.81,252287,0
+AMSC.US,D,20190604,000000,9.93,10.14,9.57,9.91,256628,0
+AMSC.US,D,20190605,000000,9.98,10.14,9.6,10.08,392132,0
+AMSC.US,D,20190606,000000,9.71,10.11,8.09,8.31,916769,0
+AMSC.US,D,20190607,000000,8.32,8.53,8.13,8.28,457331,0
+AMSC.US,D,20190610,000000,8.4,8.58,8.19,8.23,375317,0
+AMSC.US,D,20190611,000000,8.29,8.55,8.08,8.31,400156,0
+AMSC.US,D,20190612,000000,8.3,8.78,8.11,8.62,272874,0
+AMSC.US,D,20190613,000000,8.69,8.89,8.47,8.79,217474,0
+AMSC.US,D,20190614,000000,8.72,8.78,8.365,8.48,149457,0
+AMSC.US,D,20190617,000000,8.48,8.55,8.25,8.33,257360,0
+AMSC.US,D,20190618,000000,8.37,8.76,8.25,8.57,313112,0
+AMSC.US,D,20190619,000000,8.6,8.67,8.32,8.56,165492,0
+AMSC.US,D,20190620,000000,8.6,8.7,8.24,8.4,238345,0
+AMSC.US,D,20190621,000000,8.42,8.63,8.25,8.59,246862,0
+AMSC.US,D,20190624,000000,8.58,8.65,8.17,8.29,299256,0
+AMSC.US,D,20190625,000000,8.29,8.37,8.15,8.34,225222,0
+AMSC.US,D,20190626,000000,8.37,8.55,8.26,8.43,191878,0
+AMSC.US,D,20190627,000000,8.46,8.79,8.38,8.76,953391,0
+AMSC.US,D,20190628,000000,8.75,9.35,8.7,9.28,2582772,0
+AMSC.US,D,20190701,000000,9.42,10.46,9.41,10.11,728337,0
+AMSC.US,D,20190702,000000,10.1,10.175,9.37,9.55,333311,0
+AMSC.US,D,20190703,000000,9.5,9.74,9.47,9.67,138936,0
+AMSC.US,D,20190705,000000,9.6,9.79,9.37,9.64,202729,0
+AMSC.US,D,20190708,000000,9.58,10.19,9.5073,9.96,361989,0
+AMSC.US,D,20190709,000000,9.91,9.92,8.96,9.25,359084,0
+AMSC.US,D,20190710,000000,9.31,9.5771,9.14,9.46,170785,0
+AMSC.US,D,20190711,000000,9.5,9.56,9.15,9.24,207353,0
+AMSC.US,D,20190712,000000,9.28,9.6,9.13,9.55,165062,0
+AMSC.US,D,20190715,000000,9.61,9.7,9.21,9.26,157270,0
+AMSC.US,D,20190716,000000,9.18,9.44,9.145,9.35,149084,0
+AMSC.US,D,20190717,000000,9.35,9.51,9.29,9.4,115311,0
+AMSC.US,D,20190718,000000,9.39,9.48,9.25,9.39,149870,0
+AMSC.US,D,20190719,000000,9.37,9.43,8.88,8.94,186759,0
+AMSC.US,D,20190722,000000,9,9.18,8.76,9.14,170338,0
+AMSC.US,D,20190723,000000,9.21,9.23,8.98,9.05,102192,0
+AMSC.US,D,20190724,000000,8.95,9.1,8.88,8.95,129429,0
+AMSC.US,D,20190725,000000,8.95,8.95,8.555,8.59,124101,0
+AMSC.US,D,20190726,000000,8.61,8.9,8.579,8.81,159382,0
+AMSC.US,D,20190729,000000,8.8,8.92,8.49,8.78,144608,0
+AMSC.US,D,20190730,000000,8.7,9.07,8.69,9.01,211190,0
+AMSC.US,D,20190731,000000,9.03,9.265,8.89,8.89,147299,0
+AMSC.US,D,20190801,000000,8.91,9.085,8.5,8.51,134632,0
+AMSC.US,D,20190802,000000,8.49,8.605,7.97,8.06,252079,0
+AMSC.US,D,20190805,000000,7.84,8.03,7.3,7.51,211918,0
+AMSC.US,D,20190806,000000,7.54,7.77,7.26,7.57,129727,0
+AMSC.US,D,20190807,000000,7.85,8.8,7.32,8.6,355564,0
+AMSC.US,D,20190808,000000,8.64,8.7547,8.29,8.55,217871,0
+AMSC.US,D,20190809,000000,8.47,8.52,8.1,8.1,159125,0
+AMSC.US,D,20190812,000000,8.07,8.12,7.81,7.81,126650,0
+AMSC.US,D,20190813,000000,7.77,8.04,7.65,7.84,219371,0
+AMSC.US,D,20190814,000000,7.66,7.7,7.33,7.47,205024,0
+AMSC.US,D,20190815,000000,7.41,7.62,7.33,7.54,135028,0
+AMSC.US,D,20190816,000000,7.47,7.94,7.39,7.92,221341,0
+AMSC.US,D,20190819,000000,8,8.27,7.94,8.12,127181,0
+AMSC.US,D,20190820,000000,8.03,8.07,7.77,7.85,123166,0
+AMSC.US,D,20190821,000000,7.97,8.29,7.97,8.2,130276,0
+AMSC.US,D,20190822,000000,8.23,8.37,7.75,7.86,129479,0
+AMSC.US,D,20190823,000000,7.67,7.83,7.41,7.5,239379,0
+AMSC.US,D,20190826,000000,7.61,7.74,7.5,7.61,133015,0
+AMSC.US,D,20190827,000000,7.68,7.68,7.28,7.45,180431,0
+AMSC.US,D,20190828,000000,7.45,7.73,7.27,7.58,155527,0
+AMSC.US,D,20190829,000000,7.64,7.79,7.54,7.77,162440,0
+AMSC.US,D,20190830,000000,7.84,7.9,7.64,7.67,103857,0
+AMSC.US,D,20190903,000000,7.63,7.675,7.35,7.37,121429,0
+AMSC.US,D,20190904,000000,7.48,7.57,7.32,7.4,108251,0
+AMSC.US,D,20190905,000000,7.55,7.73,7.37,7.66,175880,0
+AMSC.US,D,20190906,000000,7.73,8.07,7.68,7.87,125666,0
+AMSC.US,D,20190909,000000,7.9378,8.36,7.75,8.35,172634,0
+AMSC.US,D,20190910,000000,8.36,8.83,8.24,8.67,298744,0
+AMSC.US,D,20190911,000000,8.78,9.99,8.53,9.64,583234,0
+AMSC.US,D,20190912,000000,9.65,9.72,8.88,8.94,165120,0
+AMSC.US,D,20190913,000000,8.95,9.24,8.79,8.84,140720,0
+AMSC.US,D,20190916,000000,8.73,8.95,8.54,8.75,191165,0
+AMSC.US,D,20190917,000000,8.72,9.07,8.45,8.91,140714,0
+AMSC.US,D,20190918,000000,8.88,9,8.46,8.64,187644,0
+AMSC.US,D,20190919,000000,8.67,8.9,8.64,8.68,79405,0
+AMSC.US,D,20190920,000000,8.64,9.3,8.47,9.07,539700,0
+AMSC.US,D,20190923,000000,8.96,9.02,8.55,8.715,185697,0
+AMSC.US,D,20190924,000000,8.72,8.8,8.09,8.18,248597,0
+AMSC.US,D,20190925,000000,8.12,8.34,7.8,7.955,152787,0
+AMSC.US,D,20190926,000000,7.94,7.95,7.66,7.76,165457,0
+AMSC.US,D,20190927,000000,7.83,7.99,7.69,7.84,140748,0
+AMSC.US,D,20190930,000000,7.87,7.98,7.64,7.84,160215,0
+AMSC.US,D,20191001,000000,7.88,8.1,7.55,7.62,141894,0
+AMSC.US,D,20191002,000000,7.57,7.83,7.46,7.74,109878,0
+AMSC.US,D,20191003,000000,7.7,7.76,7.24,7.635,223427,0
+AMSC.US,D,20191004,000000,7.64,7.83,7.57,7.815,78429,0
+AMSC.US,D,20191007,000000,7.78,7.91,7.73,7.77,75507,0
+AMSC.US,D,20191008,000000,7.66,7.89,7.6,7.84,128050,0
+AMSC.US,D,20191009,000000,7.88,8.24,7.88,8.03,173219,0
+AMSC.US,D,20191010,000000,8.12,8.35,7.98,8.04,104031,0
+AMSC.US,D,20191011,000000,8.22,8.41,8.2,8.31,141030,0
+AMSC.US,D,20191014,000000,8.31,8.32,8.03,8.06,72466,0
+AMSC.US,D,20191015,000000,8.07,8.4,7.95,8.25,114161,0
+AMSC.US,D,20191016,000000,8.18,8.44,8.11,8.19,88198,0
+AMSC.US,D,20191017,000000,8.23,8.43,8.21,8.24,97764,0
+AMSC.US,D,20191018,000000,8.19,8.36,8.12,8.27,68715,0
+AMSC.US,D,20191021,000000,8.4,8.56,8.35,8.52,76711,0
+AMSC.US,D,20191022,000000,8.52,9.17,8.505,9.05,194961,0
+AMSC.US,D,20191023,000000,9.2,9.82,9.09,9.47,208510,0
+AMSC.US,D,20191024,000000,9.57,9.57,9.09,9.1,309103,0
+AMSC.US,D,20191025,000000,9.13,9.48,9.11,9.3,161133,0
+AMSC.US,D,20191028,000000,9.3,9.3,8.66,8.74,292144,0
+AMSC.US,D,20191029,000000,8.74,8.76,8.24,8.36,289904,0
+AMSC.US,D,20191030,000000,8.37,8.37,8.13,8.32,112908,0
+AMSC.US,D,20191031,000000,8.29,8.33,7.72,7.83,152203,0
+AMSC.US,D,20191101,000000,7.91,8.31,7.84,8.08,124277,0
+AMSC.US,D,20191104,000000,8.26,8.615,8.2,8.23,127836,0
+AMSC.US,D,20191105,000000,8.26,8.64,8.23,8.36,181330,0
+AMSC.US,D,20191106,000000,8.79,9.34,7.9,8.05,326882,0
+AMSC.US,D,20191107,000000,8.18,8.23,7.91,8.05,198370,0
+AMSC.US,D,20191108,000000,7.98,8.13,7.89,7.93,116712,0
+AMSC.US,D,20191111,000000,7.89,8.0153,7.42,7.61,219581,0
+AMSC.US,D,20191112,000000,7.51,7.9449,7.51,7.67,182949,0
+AMSC.US,D,20191113,000000,7.61,7.9278,7.47,7.51,167996,0
+AMSC.US,D,20191114,000000,7.51,7.5706,7.31,7.48,211974,0
+AMSC.US,D,20191115,000000,7.58,7.9756,7.51,7.78,302517,0
+AMSC.US,D,20191118,000000,7.89,8.06,7.67,7.76,263229,0
+AMSC.US,D,20191119,000000,7.85,8.16,7.65,8.03,295761,0
+AMSC.US,D,20191120,000000,8.03,8.1503,7.87,8.01,241866,0
+AMSC.US,D,20191121,000000,8.05,8.05,7.7,8.05,161475,0
+AMSC.US,D,20191122,000000,8.03,8.73,7.68,8.7,874199,0
+AMSC.US,D,20191125,000000,8.8,9.09,8.52,8.615,456978,0
+AMSC.US,D,20191126,000000,8.73,8.77,8.41,8.49,226116,0
+AMSC.US,D,20191127,000000,8.52,8.6,8.42,8.595,156047,0
+AMSC.US,D,20191129,000000,8.51,8.57,8.26,8.35,162289,0
+AMSC.US,D,20191202,000000,8.4,8.4,7.81,7.9,317250,0
+AMSC.US,D,20191203,000000,7.74,7.91,7.63,7.83,214901,0
+AMSC.US,D,20191204,000000,7.94,7.98,7.52,7.62,265923,0
+AMSC.US,D,20191205,000000,7.66,7.6833,7.33,7.53,323003,0
+AMSC.US,D,20191206,000000,7.61,7.94,7.6,7.87,258984,0
+AMSC.US,D,20191209,000000,7.87,7.94,7.75,7.84,124024,0
+AMSC.US,D,20191210,000000,7.83,7.8497,7.6,7.61,112122,0
+AMSC.US,D,20191211,000000,7.63,7.71,7.36,7.52,185928,0
+AMSC.US,D,20191212,000000,7.61,7.88,7.61,7.77,191624,0
+AMSC.US,D,20191213,000000,7.81,8.08,7.78,7.9,167546,0
+AMSC.US,D,20191216,000000,7.96,7.96,7.7,7.76,152952,0
+AMSC.US,D,20191217,000000,7.82,7.82,7.67,7.7,193433,0
+AMSC.US,D,20191218,000000,7.74,7.795,7.5,7.52,215567,0
+AMSC.US,D,20191219,000000,7.55,7.81,7.52,7.75,372882,0
+AMSC.US,D,20191220,000000,7.76,7.76,7.53,7.72,347828,0
+AMSC.US,D,20191223,000000,7.66,7.9,7.65,7.84,393809,0
+AMSC.US,D,20191224,000000,7.84,8.13,7.83,8.07,218732,0
+AMSC.US,D,20191226,000000,8.08,8.19,7.99,8.15,246030,0
+AMSC.US,D,20191227,000000,8.23,8.38,7.98,8.02,201964,0
+AMSC.US,D,20191230,000000,8.01,8.13,7.75,7.88,188933,0
+AMSC.US,D,20191231,000000,7.87,7.98,7.8,7.85,164583,0
+AMSC.US,D,20200102,000000,7.94,7.94,7.7,7.89,139979,0
+AMSC.US,D,20200103,000000,7.73,7.78,7.62,7.68,173594,0
+AMSC.US,D,20200106,000000,7.61,7.77,7.55,7.68,182898,0
+AMSC.US,D,20200107,000000,7.63,7.6636,7.47,7.56,167506,0
+AMSC.US,D,20200108,000000,7.54,7.5749,7.31,7.41,271876,0
+AMSC.US,D,20200109,000000,7.46,7.53,7.4,7.4,185780,0
+AMSC.US,D,20200110,000000,7.44,7.44,7.12,7.24,295350,0
+AMSC.US,D,20200113,000000,7.24,7.54,7.11,7.445,225536,0
+AMSC.US,D,20200114,000000,7.42,7.78,7.4025,7.62,221827,0
+AMSC.US,D,20200115,000000,7.58,7.71,7.5,7.58,116424,0
+AMSC.US,D,20200116,000000,7.69,7.98,7.68,7.81,283197,0
+AMSC.US,D,20200117,000000,7.86,7.95,7.81,7.88,167645,0
+AMSC.US,D,20200121,000000,7.95,8.22,7.87,8.21,242065,0
+AMSC.US,D,20200122,000000,8.22,8.2706,7.56,7.61,196521,0
+AMSC.US,D,20200123,000000,7.55,7.61,7.255,7.32,169614,0
+AMSC.US,D,20200124,000000,7.58,8.3849,7.56,7.87,601701,0
+AMSC.US,D,20200127,000000,7.69,7.82,7.41,7.56,244942,0
+AMSC.US,D,20200128,000000,7.65,7.715,7.13,7.17,323374,0
+AMSC.US,D,20200129,000000,7.25,7.26,6.76,6.9,287960,0
+AMSC.US,D,20200130,000000,6.79,6.86,6.49,6.55,195602,0
+AMSC.US,D,20200131,000000,6.55,6.57,6.12,6.28,228892,0
+AMSC.US,D,20200203,000000,6.35,6.6,6.2861,6.43,184274,0
+AMSC.US,D,20200204,000000,6.6,6.61,6.3,6.3,218751,0
+AMSC.US,D,20200205,000000,6.44,6.94,6.39,6.88,248883,0
+AMSC.US,D,20200206,000000,6.14,8.6,6.12,7.32,1174695,0
+AMSC.US,D,20200207,000000,7.23,7.36,7.05,7.07,230166,0
+AMSC.US,D,20200210,000000,7.08,7.36,6.975,7.24,300841,0
+AMSC.US,D,20200211,000000,7.16,7.67,7.08,7.39,415649,0
+AMSC.US,D,20200212,000000,7.42,7.865,7.42,7.8,290747,0
+AMSC.US,D,20200213,000000,7.77,8.03,7.62,7.96,159433,0
+AMSC.US,D,20200214,000000,8,8.12,7.8,7.88,240032,0
+AMSC.US,D,20200218,000000,7.8,7.97,7.67,7.72,198226,0
+AMSC.US,D,20200219,000000,7.76,8.22,7.54,8.05,316356,0
+AMSC.US,D,20200220,000000,8.12,8.49,8.12,8.31,198153,0
+AMSC.US,D,20200221,000000,8.27,8.3,7.9622,8.09,226101,0
+AMSC.US,D,20200224,000000,7.7,8.25,7.625,8.15,264830,0
+AMSC.US,D,20200225,000000,8.16,8.16,7.32,7.34,281570,0
+AMSC.US,D,20200226,000000,7.4,7.745,7.34,7.73,182797,0
+AMSC.US,D,20200227,000000,7.49,7.51,6.83,6.85,341594,0
+AMSC.US,D,20200228,000000,6.54,6.9,6.5,6.85,314276,0
+AMSC.US,D,20200302,000000,6.95,7.28,6.75,7.28,193571,0
+AMSC.US,D,20200303,000000,7.29,7.58,7.01,7.19,252685,0
+AMSC.US,D,20200304,000000,7.36,7.48,7.14,7.42,148985,0
+AMSC.US,D,20200305,000000,7.19,7.36,7.07,7.36,166219,0
+AMSC.US,D,20200306,000000,7.03,7.15,6.78,7.02,231451,0
+AMSC.US,D,20200309,000000,6.47,7.17,6.23,6.26,244698,0
+AMSC.US,D,20200310,000000,6.57,6.6699,6.0543,6.34,223868,0
+AMSC.US,D,20200311,000000,6.12,6.26,5.5,5.71,315248,0
+AMSC.US,D,20200312,000000,5.16,5.6703,5,5.205,278365,0
+AMSC.US,D,20200313,000000,5.5,5.59,4.96,5.45,261413,0
+AMSC.US,D,20200316,000000,5,5.52,4.9,4.96,331251,0
+AMSC.US,D,20200317,000000,4.94,5.71,4.88,5.62,373098,0
+AMSC.US,D,20200318,000000,5.22,5.54,4.66,4.7,450890,0
+AMSC.US,D,20200319,000000,4.71,5.01,4.52,4.72,458197,0
+AMSC.US,D,20200320,000000,4.76,5.09,4.57,4.64,502651,0
+AMSC.US,D,20200323,000000,4.83,4.83,4.4,4.76,280863,0
+AMSC.US,D,20200324,000000,5.01,5.53,4.87,5.48,302608,0
+AMSC.US,D,20200325,000000,5.5,5.73,5.2,5.43,162848,0
+AMSC.US,D,20200326,000000,5.48,5.7249,5.41,5.68,266867,0
+AMSC.US,D,20200327,000000,5.46,5.6,5.12,5.22,220339,0
+AMSC.US,D,20200330,000000,5.33,5.44,5,5.3,284765,0
+AMSC.US,D,20200331,000000,5.28,5.51,5.1401,5.48,261035,0
+AMSC.US,D,20200401,000000,5.24,5.35,5.11,5.24,242556,0
+AMSC.US,D,20200402,000000,5.27,5.77,5.21,5.64,176566,0
+AMSC.US,D,20200403,000000,5.57,5.69,5.41,5.58,239376,0
+AMSC.US,D,20200406,000000,5.8,6.09,5.655,5.82,274487,0
+AMSC.US,D,20200407,000000,5.98,6,5.48,5.62,292229,0
+AMSC.US,D,20200408,000000,5.75,6.06,5.65,5.87,164079,0
+AMSC.US,D,20200409,000000,6.06,6.16,5.745,5.94,174429,0
+AMSC.US,D,20200413,000000,5.98,6.02,5.73,5.77,112537,0
+AMSC.US,D,20200414,000000,5.97,6.23,5.8,5.84,153840,0
+AMSC.US,D,20200415,000000,5.63,5.63,5.33,5.48,111573,0
+AMSC.US,D,20200416,000000,5.49,5.558,5.12,5.37,205733,0
+AMSC.US,D,20200417,000000,5.53,5.75,5.34,5.53,157921,0
+AMSC.US,D,20200420,000000,5.41,5.57,5.22,5.36,141248,0
+AMSC.US,D,20200421,000000,5.24,5.32,5.09,5.19,150541,0
+AMSC.US,D,20200422,000000,5.33,5.33,5.1,5.16,113129,0
+AMSC.US,D,20200423,000000,5.18,5.4,5.14,5.23,144629,0
+AMSC.US,D,20200424,000000,5.27,5.39,5.12,5.38,115125,0
+AMSC.US,D,20200427,000000,5.35,5.66,5.35,5.64,157049,0
+AMSC.US,D,20200428,000000,5.79,5.8,5.43,5.61,111648,0
+AMSC.US,D,20200429,000000,5.7,6.15,5.63,5.9,272763,0
+AMSC.US,D,20200430,000000,5.76,5.85,5.65,5.75,147224,0
+AMSC.US,D,20200501,000000,5.63,5.71,5.18,5.68,238817,0
+AMSC.US,D,20200504,000000,5.72,6,5.55,5.92,153860,0
+AMSC.US,D,20200505,000000,6.11,6.35,6.02,6.07,212107,0
+AMSC.US,D,20200506,000000,6.11,6.1568,5.96,5.97,88401,0
+AMSC.US,D,20200507,000000,6.08,6.08,5.82,5.87,105382,0
+AMSC.US,D,20200508,000000,5.97,6.1594,5.91,6.05,115937,0
+AMSC.US,D,20200511,000000,6.05,6.155,5.91,6.01,138724,0
+AMSC.US,D,20200512,000000,6.06,6.19,5.81,5.955,192873,0
+AMSC.US,D,20200513,000000,5.93,6.06,5.82,6.02,206769,0
+AMSC.US,D,20200514,000000,5.98,5.98,5.68,5.83,182951,0
+AMSC.US,D,20200515,000000,5.81,5.95,5.74,5.84,135734,0
+AMSC.US,D,20200518,000000,6.18,6.25,6.03,6.23,207208,0
+AMSC.US,D,20200519,000000,6.23,6.24,6.0702,6.1,117532,0
+AMSC.US,D,20200520,000000,6.16,6.27,6.05,6.16,297778,0
+AMSC.US,D,20200521,000000,6.18,6.52,6.15,6.51,325449,0
+AMSC.US,D,20200522,000000,6.53,6.86,6.48,6.66,278266,0
+AMSC.US,D,20200526,000000,6.89,7.03,6.76,6.865,183409,0
+AMSC.US,D,20200527,000000,7.03,7.52,6.83,7.49,251607,0
+AMSC.US,D,20200528,000000,7.66,7.97,7.46,7.52,393151,0
+AMSC.US,D,20200529,000000,7.49,7.64,6.95,7.25,280815,0
+AMSC.US,D,20200601,000000,7.38,7.75,7.09,7.7,188684,0
+AMSC.US,D,20200602,000000,7.7,7.965,7.51,7.91,224395,0
+AMSC.US,D,20200603,000000,7.99,8.03,7.13,7.23,417273,0
+AMSC.US,D,20200604,000000,7.25,8.25,7.2,8.22,389400,0
+AMSC.US,D,20200605,000000,8.22,8.88,7.93,7.96,481522,0
+AMSC.US,D,20200608,000000,8.14,8.4007,8.06,8.23,152996,0
+AMSC.US,D,20200609,000000,8.11,8.22,7.93,8.03,159033,0
+AMSC.US,D,20200610,000000,8.07,8.07,7.6,7.79,159351,0
+AMSC.US,D,20200611,000000,7.5,7.59,6.9,6.99,252457,0
+AMSC.US,D,20200612,000000,7.28,7.37,6.95,7.21,133337,0
+AMSC.US,D,20200615,000000,7.07,7.59,6.91,7.52,166361,0
+AMSC.US,D,20200616,000000,7.8,7.98,7.5,7.84,248608,0
+AMSC.US,D,20200617,000000,7.81,7.89,7.44,7.6,169224,0
+AMSC.US,D,20200618,000000,7.55,7.82,7.51,7.69,216822,0
+AMSC.US,D,20200619,000000,7.78,8.21,7.7,7.85,437248,0
+AMSC.US,D,20200622,000000,7.88,7.9,7.52,7.73,167220,0
+AMSC.US,D,20200623,000000,7.87,7.89,7.64,7.71,164825,0
+AMSC.US,D,20200624,000000,7.65,7.695,7.28,7.36,242777,0
+AMSC.US,D,20200625,000000,7.31,7.43,7.17,7.38,128145,0
+AMSC.US,D,20200626,000000,7.33,7.41,7.08,7.28,422816,0
+AMSC.US,D,20200629,000000,7.36,7.67,7.25,7.64,204595,0
+AMSC.US,D,20200630,000000,7.61,8.16,7.61,8.13,290053,0
+AMSC.US,D,20200701,000000,8.16,8.23,7.615,7.7,195048,0
+AMSC.US,D,20200702,000000,7.87,7.92,7.62,7.82,119422,0
+AMSC.US,D,20200706,000000,7.89,8.15,7.775,8.07,184918,0
+AMSC.US,D,20200707,000000,7.97,8.495,7.92,7.95,201692,0
+AMSC.US,D,20200708,000000,7.96,8.27,7.51,8.26,142623,0
+AMSC.US,D,20200709,000000,8.26,8.56,8.1618,8.53,178792,0
+AMSC.US,D,20200710,000000,8.5,8.98,8.325,8.97,329345,0
+AMSC.US,D,20200713,000000,9.1,9.27,8.57,8.62,314548,0
+AMSC.US,D,20200714,000000,8.82,9.01,8.33,8.95,299427,0
+AMSC.US,D,20200715,000000,9.14,9.26,8.92,9.16,224705,0
+AMSC.US,D,20200716,000000,9.05,9.23,9.01,9.17,130227,0
+AMSC.US,D,20200717,000000,9.19,9.26,9.12,9.21,255084,0
+AMSC.US,D,20200720,000000,9.25,9.26,9.1,9.2,169742,0
+AMSC.US,D,20200721,000000,9.26,9.48,9.26,9.38,219444,0
+AMSC.US,D,20200722,000000,9.3,9.44,9.12,9.425,188054,0
+AMSC.US,D,20200723,000000,9.46,9.955,9.41,9.52,328415,0
+AMSC.US,D,20200724,000000,9.36,9.59,9.31,9.44,85329,0
+AMSC.US,D,20200727,000000,9.52,9.78,9.49,9.74,129502,0
+AMSC.US,D,20200728,000000,9.7,9.92,9.59,9.64,110158,0
+AMSC.US,D,20200729,000000,9.71,9.77,9.5,9.695,181170,0
+AMSC.US,D,20200730,000000,9.55,9.71,9.11,9.33,222993,0
+AMSC.US,D,20200731,000000,9.32,9.5109,8.96,9.3,163372,0
+AMSC.US,D,20200803,000000,9.35,9.6925,9.35,9.67,150036,0
+AMSC.US,D,20200804,000000,9.62,10.01,9.555,10.005,284833,0
+AMSC.US,D,20200805,000000,10.01,10.46,9.9781,10.38,305805,0
+AMSC.US,D,20200806,000000,10.96,11.3,10.34,11.28,636475,0
+AMSC.US,D,20200807,000000,11.38,11.98,11.25,11.51,469534,0
+AMSC.US,D,20200810,000000,11.48,12.33,11.48,11.87,351871,0
+AMSC.US,D,20200811,000000,12.09,12.58,11.5701,11.71,409289,0
+AMSC.US,D,20200812,000000,11.88,12.44,11.785,12.14,177676,0
+AMSC.US,D,20200813,000000,12.14,12.42,12.05,12.22,155440,0
+AMSC.US,D,20200814,000000,12.22,12.34,12.1301,12.28,165896,0
+AMSC.US,D,20200817,000000,11.93,12.35,11.9,12.31,244808,0
+AMSC.US,D,20200818,000000,12.3,13.24,12.29,13.05,317242,0
+AMSC.US,D,20200819,000000,13.17,13.24,12.61,12.87,325810,0
+AMSC.US,D,20200820,000000,12.73,12.73,12.34,12.65,197507,0
+AMSC.US,D,20200821,000000,12.66,12.92,12.3,12.84,215082,0
+AMSC.US,D,20200824,000000,12.9,13.4,12.84,13.06,239583,0
+AMSC.US,D,20200825,000000,13.09,13.24,12.71,13.15,128706,0
+AMSC.US,D,20200826,000000,13.25,13.29,12.86,12.9,133200,0
+AMSC.US,D,20200827,000000,13.01,13.17,12.42,12.65,187371,0
+AMSC.US,D,20200828,000000,12.8,12.94,12.3329,12.79,101851,0
+AMSC.US,D,20200831,000000,12.65,12.79,12.41,12.56,153070,0
+AMSC.US,D,20200901,000000,12.55,13.04,12.4097,13.01,138644,0
+AMSC.US,D,20200902,000000,12.99,13.09,12.72,13.01,118364,0
+AMSC.US,D,20200903,000000,13.03,13.03,12.03,12.25,193433,0
+AMSC.US,D,20200904,000000,12.5,12.5,11.63,11.96,247445,0
+AMSC.US,D,20200908,000000,11.69,11.7,11.23,11.395,278258,0
+AMSC.US,D,20200909,000000,11.5,12.15,11.42,12.08,177837,0
+AMSC.US,D,20200910,000000,12.09,12.3,11.79,11.85,100318,0
+AMSC.US,D,20200911,000000,11.85,12.0168,11.8,11.91,101911,0
+AMSC.US,D,20200914,000000,11.99,12.235,11.9,12.18,84937,0
+AMSC.US,D,20200915,000000,12.36,12.45,12.15,12.17,77565,0
+AMSC.US,D,20200916,000000,12.21,12.61,12.16,12.42,115442,0
+AMSC.US,D,20200917,000000,12.27,12.31,11.91,12.14,135672,0
+AMSC.US,D,20200918,000000,12.28,12.66,12.2463,12.39,240048,0
+AMSC.US,D,20200921,000000,12.04,12.18,11.535,11.63,226100,0
+AMSC.US,D,20200922,000000,11.7,12.05,11.65,11.86,193695,0
+AMSC.US,D,20200923,000000,11.82,12.0642,11.68,11.7,199707,0
+AMSC.US,D,20200924,000000,11.69,12.315,11.45,12.01,249733,0
+AMSC.US,D,20200925,000000,11.95,13.61,11.93,13.38,554594,0
+AMSC.US,D,20200928,000000,13.56,15,13.56,14.97,833814,0
+AMSC.US,D,20200929,000000,15,16.47,15,16.03,2047520,0
+AMSC.US,D,20200930,000000,15.76,16.3151,14.2,14.48,712231,0
+AMSC.US,D,20201001,000000,14.37,14.81,13.91,14.23,287047,0
+AMSC.US,D,20201002,000000,13.93,14.96,13.92,14.35,193457,0
+AMSC.US,D,20201005,000000,14.59,15.3976,14.51,14.85,313313,0
+AMSC.US,D,20201006,000000,15.66,16.11,14.67,15.79,412085,0
+AMSC.US,D,20201007,000000,16.24,17.84,16.18,17.54,1151103,0
+AMSC.US,D,20201008,000000,17.69,17.815,15.86,16.32,535072,0
+AMSC.US,D,20201009,000000,16.58,17.25,16.38,17.01,283204,0
+AMSC.US,D,20201012,000000,17.32,17.855,16.85,17.31,272330,0
+AMSC.US,D,20201013,000000,17.01,17.65,16.88,17.29,220447,0
+AMSC.US,D,20201014,000000,17.22,17.79,17.2101,17.65,273443,0
+AMSC.US,D,20201015,000000,17.77,18.48,17.51,18.25,376996,0
+AMSC.US,D,20201016,000000,18.29,18.5,17.52,17.57,287060,0
+AMSC.US,D,20201019,000000,17.75,17.8,17.14,17.22,363114,0
+AMSC.US,D,20201020,000000,17.37,17.81,17.015,17.47,396380,0
+AMSC.US,D,20201021,000000,17.48,17.55,16.78,17.1,342481,0
+AMSC.US,D,20201022,000000,15,15.3,14.5,15.13,2534281,0
+AMSC.US,D,20201023,000000,15.25,15.43,14.72,15.03,519304,0
+AMSC.US,D,20201026,000000,14.73,14.82,14.12,14.69,759880,0
+AMSC.US,D,20201027,000000,14.64,14.83,14.37,14.6,375291,0
+AMSC.US,D,20201028,000000,14.21,14.73,14.03,14.26,469268,0
+AMSC.US,D,20201029,000000,14.34,14.52,13.95,14.18,259817,0
+AMSC.US,D,20201030,000000,14.14,14.3,13.62,13.91,465866,0
+AMSC.US,D,20201102,000000,14.12,14.35,13.77,14.26,279526,0
+AMSC.US,D,20201103,000000,14.45,15,14.17,14.95,384027,0
+AMSC.US,D,20201104,000000,14.94,15.029,14.32,14.58,219663,0
+AMSC.US,D,20201105,000000,14.49,15.145,13.83,14.63,327332,0
+AMSC.US,D,20201106,000000,13.65,14.02,12.9,13.33,652145,0
+AMSC.US,D,20201109,000000,13.75,14,13.07,13.09,405251,0
+AMSC.US,D,20201110,000000,13.37,13.66,13.1394,13.4,233986,0
+AMSC.US,D,20201111,000000,13.43,14.06,13.277,13.94,217147,0
+AMSC.US,D,20201112,000000,13.89,14.28,13.71,13.92,194455,0
+AMSC.US,D,20201113,000000,14.08,14.55,13.761,14.215,196508,0
+AMSC.US,D,20201116,000000,14.35,15.13,14.15,14.7,294883,0
+AMSC.US,D,20201117,000000,14.69,15.25,14.45,15.11,244163,0
+AMSC.US,D,20201118,000000,15.18,15.78,15.17,15.32,294830,0
+AMSC.US,D,20201119,000000,15.3,15.74,14.75,15.35,261100,0
+AMSC.US,D,20201120,000000,15.34,16.04,15.295,16,291077,0
+AMSC.US,D,20201123,000000,16.18,17.68,16.15,17.64,492449,0
+AMSC.US,D,20201124,000000,17.9,18.83,17.43,18.42,822123,0
+AMSC.US,D,20201125,000000,18.23,19.64,18.1001,19.16,542763,0
+AMSC.US,D,20201127,000000,19.36,20.1393,19.22,19.52,223025,0
+AMSC.US,D,20201130,000000,19.41,20.26,19.0829,19.88,359881,0
+AMSC.US,D,20201201,000000,19.99,20.03,18.46,18.7,351003,0
+AMSC.US,D,20201202,000000,18.43,18.43,17.748,17.84,249015,0
+AMSC.US,D,20201203,000000,17.93,18.25,17.56,18.02,342866,0
+AMSC.US,D,20201204,000000,18.05,19.075,18.041,18.87,195585,0
+AMSC.US,D,20201207,000000,19,19.4,18.55,18.71,219556,0
+AMSC.US,D,20201208,000000,18.75,20.47,18.75,20.39,323713,0
+AMSC.US,D,20201209,000000,20.39,20.5,18.75,19.18,254655,0
+AMSC.US,D,20201210,000000,19.05,19.82,18.7,19.68,171302,0
+AMSC.US,D,20201211,000000,19.42,20.3,18.99,19.47,157954,0
+AMSC.US,D,20201214,000000,19.62,20.67,19.51,20.21,299957,0
+AMSC.US,D,20201215,000000,20.32,21.85,20.2201,21.67,386898,0
+AMSC.US,D,20201216,000000,22.11,22.2035,21.0798,21.95,404895,0
+AMSC.US,D,20201217,000000,22.07,22.77,21.81,22.02,329981,0
+AMSC.US,D,20201218,000000,22.3,23.17,22.02,22.69,1572120,0
+AMSC.US,D,20201221,000000,22.3,23.42,22.057,23.19,301011,0
+AMSC.US,D,20201222,000000,23.4,24.8699,23.4,24.67,480818,0
+AMSC.US,D,20201223,000000,25.26,26.435,24.8,25.76,476429,0
+AMSC.US,D,20201224,000000,25.88,26.35,24.9,25.22,232209,0
+AMSC.US,D,20201228,000000,25.51,25.77,24.725,25.1,436084,0
+AMSC.US,D,20201229,000000,25.01,25.49,21.65,21.87,647140,0
+AMSC.US,D,20201230,000000,21.9,23.41,21.9,23.23,1290706,0
+AMSC.US,D,20201231,000000,23.46,23.67,22.63,23.42,494369,0
+AMSC.US,D,20210104,000000,23.46,24.3689,22.77,23.36,289597,0
+AMSC.US,D,20210105,000000,23.27,25.3999,23.27,24.69,410385,0
+AMSC.US,D,20210106,000000,25.59,27.6,25.52,26.93,729884,0
+AMSC.US,D,20210107,000000,27.9,31.19,27.24,30.06,1165959,0
+AMSC.US,D,20210108,000000,30.8,31.78,29.06,29.38,488548,0
+AMSC.US,D,20210111,000000,28.75,30,28.17,29.14,324366,0
+AMSC.US,D,20210112,000000,29.2,29.6,28.3,28.78,453447,0
+AMSC.US,D,20210113,000000,28.8,29.05,25.8,25.89,657368,0
+AMSC.US,D,20210114,000000,26.59,26.8524,23.76,24.49,807477,0
+AMSC.US,D,20210115,000000,24,24.5,23.19,23.755,445746,0
+AMSC.US,D,20210119,000000,24.56,25.43,24.07,25.02,436217,0
+AMSC.US,D,20210120,000000,25.13,26.46,25.05,26.28,417034,0
+AMSC.US,D,20210121,000000,26.8,28.75,25.9,28.32,645382,0
+AMSC.US,D,20210122,000000,28.06,29.43,27.09,29.35,388621,0
+AMSC.US,D,20210125,000000,29.67,30.755,27.51,28.17,829726,0
+AMSC.US,D,20210126,000000,28.86,29.01,27.78,28.5,549717,0
+AMSC.US,D,20210127,000000,27.06,28,26,26.41,543349,0
+AMSC.US,D,20210128,000000,26.63,27.4288,24.91,25.77,324026,0
+AMSC.US,D,20210129,000000,25.88,26.2,24.46,24.72,329566,0
+AMSC.US,D,20210201,000000,24.93,25.76,24.52,25.53,334752,0
+AMSC.US,D,20210202,000000,25.87,27.0799,25.53,26.58,376101,0
+AMSC.US,D,20210203,000000,26.95,27.67,26.28,27.22,339345,0
+AMSC.US,D,20210204,000000,26.55,27.35,22.32,23.15,1197419,0
+AMSC.US,D,20210205,000000,24.07,28.68,23.11,24.67,1334883,0
+AMSC.US,D,20210208,000000,24.91,27.63,24.35,27.42,703337,0
+AMSC.US,D,20210209,000000,27,28.15,26.189,28.08,366421,0
+AMSC.US,D,20210210,000000,28.25,28.33,25.84,26.04,406138,0
+AMSC.US,D,20210211,000000,26.44,27.07,25.6,25.9,318129,0
+AMSC.US,D,20210212,000000,25.8,26.29,25.295,25.8,258924,0
+AMSC.US,D,20210216,000000,25.93,26.38,24.35,25.58,354674,0
+AMSC.US,D,20210217,000000,25.09,25.35,23.34,24.88,376132,0
+AMSC.US,D,20210218,000000,24.69,25,23.55,24.21,274719,0
+AMSC.US,D,20210219,000000,24.68,26.6,24.68,25.98,330199,0
+AMSC.US,D,20210222,000000,25.89,26.61,24.5,24.63,354403,0
+AMSC.US,D,20210223,000000,23.83,24.54,21.18,24.45,423827,0
+AMSC.US,D,20210224,000000,24.46,25.38,24.1377,25.31,176246,0
+AMSC.US,D,20210225,000000,25.05,25.38,23.88,24.09,317899,0
+AMSC.US,D,20210226,000000,24,24.9,23.29,23.79,444317,0
+AMSC.US,D,20210301,000000,24.52,26.46,24.39,25.89,261285,0
+AMSC.US,D,20210302,000000,25.68,25.96,24.72,25.03,219772,0
+AMSC.US,D,20210303,000000,25.34,25.6,22.89,23.08,261305,0
+AMSC.US,D,20210304,000000,23.08,23.25,20.38,20.89,450475,0
+AMSC.US,D,20210305,000000,21.49,21.9996,19.89,21.81,571455,0
+AMSC.US,D,20210308,000000,22,22.43,21.11,21.59,237041,0
+AMSC.US,D,20210309,000000,22.5,24.68,22.25,24.15,421634,0
+AMSC.US,D,20210310,000000,24.92,26,24,24.41,342892,0
+AMSC.US,D,20210311,000000,24.98,25.7,24.65,25.27,347799,0
+AMSC.US,D,20210312,000000,24.84,25.94,24.5,25.92,298702,0
+AMSC.US,D,20210315,000000,25.8,25.83,24.37,25.7,195866,0
+AMSC.US,D,20210316,000000,25.72,27.18,24.43,24.56,494572,0
+AMSC.US,D,20210317,000000,23.95,24.095,22.08,23.95,355202,0
+AMSC.US,D,20210318,000000,23.57,24.52,22.72,22.9,187122,0
+AMSC.US,D,20210319,000000,22.77,24.39,22.4,24.08,642591,0
+AMSC.US,D,20210322,000000,24.4,24.8946,23.56,23.93,141323,0
+AMSC.US,D,20210323,000000,23.57,24.68,22.14,22.3,333965,0
+AMSC.US,D,20210324,000000,22.4,22.69,19.25,19.28,556476,0
+AMSC.US,D,20210325,000000,19.3306,19.82,18.25,19.4,545430,0
+AMSC.US,D,20210326,000000,19.55,19.61,18.11,18.87,500546,0
+AMSC.US,D,20210329,000000,18.85,18.85,16.85,17.16,546444,0
+AMSC.US,D,20210330,000000,17.43,18.49,16.86,18.24,1059564,0
+AMSC.US,D,20210331,000000,19.06,19.0888,17.97,18.96,811952,0
+AMSC.US,D,20210401,000000,19.3,19.64,18.73,19.29,404154,0
+AMSC.US,D,20210405,000000,19.86,20,18.29,18.48,322378,0
+AMSC.US,D,20210406,000000,18.59,19.5158,18.45,18.92,340523,0
+AMSC.US,D,20210407,000000,18.4569,18.95,17.68,17.81,343241,0
+AMSC.US,D,20210408,000000,18.9888,19.63,17.7,19.11,584520,0
+AMSC.US,D,20210409,000000,19.441,19.441,18.39,18.61,361388,0
+AMSC.US,D,20210412,000000,18.33,18.85,17.86,18.48,374225,0
+AMSC.US,D,20210413,000000,18.58,18.72,17.82,18.26,305544,0
+AMSC.US,D,20210414,000000,18.25,18.79,17.8,17.85,288769,0
+AMSC.US,D,20210415,000000,18.5527,18.5527,16.17,16.67,406243,0
+AMSC.US,D,20210416,000000,16.73,17.13,16.43,16.54,321275,0
+AMSC.US,D,20210419,000000,16.45,16.52,15.6,16.23,467319,0
+AMSC.US,D,20210420,000000,16.0846,16.25,14.85,15.12,830992,0
+AMSC.US,D,20210421,000000,15.2,16.45,14.94,16.41,387309,0
+AMSC.US,D,20210422,000000,16.79,17.55,16.31,16.62,451540,0
+AMSC.US,D,20210423,000000,16.92,17.3472,16.66,17.13,200996,0
+AMSC.US,D,20210426,000000,17.43,17.81,16.92,17.75,231628,0
+AMSC.US,D,20210427,000000,17.9321,18.06,17.11,17.68,365084,0
+AMSC.US,D,20210428,000000,17.6763,17.74,16.805,17.49,265783,0
+AMSC.US,D,20210429,000000,17.7,17.77,16.64,17.01,145769,0
+AMSC.US,D,20210430,000000,17.69,17.69,16.31,16.47,215826,0
+AMSC.US,D,20210503,000000,16.71,17.01,15.78,15.88,265131,0
+AMSC.US,D,20210504,000000,15.6,15.75,14.85,15.28,417599,0
+AMSC.US,D,20210505,000000,15.49,15.66,14.5701,14.79,294990,0
+AMSC.US,D,20210506,000000,14.7,14.8,14.14,14.55,302795,0
+AMSC.US,D,20210507,000000,14.86,15.48,14.68,14.99,534445,0
+AMSC.US,D,20210510,000000,14.9,15.05,13.89,13.92,303920,0
+AMSC.US,D,20210511,000000,13.5,14.4584,13.3,14.12,536262,0
+AMSC.US,D,20210512,000000,13.79,14.06,13.1801,13.27,243302,0
+AMSC.US,D,20210513,000000,13.47,13.88,12.79,13.15,333303,0
+AMSC.US,D,20210514,000000,13.46,14.21,13.42,14.17,214692,0
+AMSC.US,D,20210517,000000,13.85,14.16,13.52,13.99,171522,0
+AMSC.US,D,20210518,000000,14.04,14.65,13.73,14.31,168337,0
+AMSC.US,D,20210519,000000,13.98,14.5677,13.74,14.54,165786,0
+AMSC.US,D,20210520,000000,14.66,14.85,14.35,14.76,204651,0
+AMSC.US,D,20210521,000000,14.89,15.2,14.74,14.99,228832,0
+AMSC.US,D,20210524,000000,14.86,15,13.87,14.59,277396,0
+AMSC.US,D,20210525,000000,14.7,14.9505,13.92,13.97,190072,0
+AMSC.US,D,20210526,000000,14.01,14.82,14.01,14.54,171216,0
+AMSC.US,D,20210527,000000,14.7,14.98,14.4,14.91,253849,0
+AMSC.US,D,20210528,000000,15.08,15.51,14.75,14.97,201923,0
+AMSC.US,D,20210601,000000,15.1,15.29,14.81,15.06,214546,0
+AMSC.US,D,20210602,000000,14.92,15.15,14.5,15.1,476927,0
+AMSC.US,D,20210603,000000,14.96,14.96,12.73,12.76,678345,0
+AMSC.US,D,20210604,000000,13.22,18.5,13.22,17.54,5008673,0
+AMSC.US,D,20210607,000000,17.7243,17.86,15.6417,16.1,1274246,0
+AMSC.US,D,20210608,000000,16.4437,16.4437,15.42,16.06,672381,0
+AMSC.US,D,20210609,000000,16.06,16.59,15.65,15.99,422453,0
+AMSC.US,D,20210610,000000,15.99,16.1285,15.12,15.19,337973,0
+AMSC.US,D,20210611,000000,14.11,15.24,14.11,15.18,433938,0
+AMSC.US,D,20210614,000000,15.12,15.56,15,15.09,235892,0
+AMSC.US,D,20210615,000000,15.1,15.19,14.54,14.7,268757,0
+AMSC.US,D,20210616,000000,14.71,15.4,14.6,15.31,245184,0
+AMSC.US,D,20210617,000000,15.23,15.42,14.8274,15.04,244999,0
+AMSC.US,D,20210618,000000,14.75,14.96,14.23,14.49,1362773,0
+AMSC.US,D,20210621,000000,14.64,15.09,14.39,14.92,299633,0
+AMSC.US,D,20210622,000000,14.78,15.69,14.78,15.51,272420,0
+AMSC.US,D,20210623,000000,15.67,17.26,15.5688,16.93,742146,0
+AMSC.US,D,20210624,000000,17.03,17.69,16.58,17.69,494300,0
+AMSC.US,D,20210625,000000,17.78,18.39,17.57,17.58,712380,0
+AMSC.US,D,20210628,000000,17.54,18.6599,17.33,18.38,336359,0
+AMSC.US,D,20210629,000000,18.51,19.43,18.23,18.26,1121143,0
+AMSC.US,D,20210630,000000,18.01,18.21,17.29,17.39,319484,0
+AMSC.US,D,20210701,000000,17.42,18.12,17.3,17.79,295707,0
+AMSC.US,D,20210702,000000,17.99,17.99,17.26,17.37,184741,0
+AMSC.US,D,20210706,000000,17.53,18.1095,17.25,17.56,224424,0
+AMSC.US,D,20210707,000000,17.6,18.14,15.93,16.07,286533,0
+AMSC.US,D,20210708,000000,15.49,16.0362,15.3101,15.78,255065,0
+AMSC.US,D,20210709,000000,16.19,16.39,15.9,16.14,169258,0
+AMSC.US,D,20210712,000000,16.19,16.27,15.7,16.13,113153,0
+AMSC.US,D,20210713,000000,16.02,16.09,15.47,15.49,139459,0
+AMSC.US,D,20210714,000000,15.58,15.74,14.7,14.75,175357,0
+AMSC.US,D,20210715,000000,14.76,15.015,14.29,14.62,165132,0
+AMSC.US,D,20210716,000000,14.91,14.91,13.7,13.8,418673,0
+AMSC.US,D,20210719,000000,13.36,13.7799,13.13,13.51,332862,0
+AMSC.US,D,20210720,000000,13.54,14.31,13.25,14.16,462325,0
+AMSC.US,D,20210721,000000,14.24,15.32,14.24,15.06,284348,0
+AMSC.US,D,20210722,000000,15.02,15.02,14.29,14.48,137951,0
+AMSC.US,D,20210723,000000,14.65,14.65,13.96,14.13,120411,0
+AMSC.US,D,20210726,000000,14.14,14.45,13.819,14.08,181421,0
+AMSC.US,D,20210727,000000,14.02,14.0863,13.32,13.7,313111,0
+AMSC.US,D,20210728,000000,13.81,14.815,13.76,14.5,215719,0
+AMSC.US,D,20210729,000000,14.62,14.78,14.18,14.22,139033,0
+AMSC.US,D,20210730,000000,14.04,14.64,13.89,14.05,120078,0
+AMSC.US,D,20210802,000000,14.29,14.5,13.8,13.87,131112,0
+AMSC.US,D,20210803,000000,14.07,14.07,13.2911,13.5,182639,0
+AMSC.US,D,20210804,000000,14.01,14.01,12.885,12.99,316459,0
+AMSC.US,D,20210805,000000,13.5,13.5,12.27,12.54,719595,0
+AMSC.US,D,20210806,000000,12.78,13.22,12.4,12.69,307034,0
+AMSC.US,D,20210809,000000,12.56,13.89,12.305,13.63,279042,0
+AMSC.US,D,20210810,000000,13.69,14.663,13.68,14.52,345249,0
+AMSC.US,D,20210811,000000,14.63,14.8065,13.56,13.64,240826,0
+AMSC.US,D,20210812,000000,13.56,13.75,13.06,13.35,195397,0
+AMSC.US,D,20210813,000000,13.36,13.37,12.57,12.63,196804,0
+AMSC.US,D,20210816,000000,12.51,12.6,12.051,12.22,178857,0
+AMSC.US,D,20210817,000000,12,12.0812,11.705,11.85,164721,0
+AMSC.US,D,20210818,000000,11.91,12.24,11.6,11.86,210700,0
+AMSC.US,D,20210819,000000,11.75,11.9,11.38,11.44,204181,0
+AMSC.US,D,20210820,000000,11.34,11.6,11.25,11.47,181104,0
+AMSC.US,D,20210823,000000,11.61,12.16,11.61,12.14,201291,0
+AMSC.US,D,20210824,000000,12.23,12.44,11.871,12.1,239021,0
+AMSC.US,D,20210825,000000,12.25,12.425,11.95,12.16,185387,0
+AMSC.US,D,20210826,000000,12.07,12.895,12.07,12.5,329984,0
+AMSC.US,D,20210827,000000,12.55,12.68,12.44,12.54,180591,0
+AMSC.US,D,20210830,000000,12.52,12.5433,12.27,12.34,141353,0
+AMSC.US,D,20210831,000000,13.1,15.37,13.1,14.9,1882472,0
+AMSC.US,D,20210901,000000,14.77,14.87,13.9,13.99,664765,0
+AMSC.US,D,20210902,000000,14.05,14.29,13.87,14.01,276563,0
+AMSC.US,D,20210903,000000,13.98,14.42,13.95,14.17,200651,0
+AMSC.US,D,20210907,000000,14.17,14.585,13.9,14.28,251981,0
+AMSC.US,D,20210908,000000,14.11,14.145,13.3312,13.39,264156,0
+AMSC.US,D,20210909,000000,13.29,13.94,13.1104,13.54,227685,0
+AMSC.US,D,20210910,000000,13.57,13.94,13.48,13.65,223621,0
+AMSC.US,D,20210913,000000,13.7,13.77,13.23,13.75,169191,0
+AMSC.US,D,20210914,000000,13.87,14.1,13.29,13.4,172633,0
+AMSC.US,D,20210915,000000,13.28,13.32,12.82,13.11,232447,0
+AMSC.US,D,20210916,000000,13.12,13.23,12.59,12.88,309969,0
+AMSC.US,D,20210917,000000,12.97,13.7,12.92,13.6,491066,0
+AMSC.US,D,20210920,000000,13.08,13.26,12.76,13.23,297873,0
+AMSC.US,D,20210921,000000,13.33,13.42,12.78,13.31,201334,0
+AMSC.US,D,20210922,000000,13.4,14.02,13.31,13.91,224671,0
+AMSC.US,D,20210923,000000,14,14.13,13.35,13.92,279822,0
+AMSC.US,D,20210924,000000,13.72,13.92,13.48,13.67,344107,0
+AMSC.US,D,20210927,000000,13.62,14.81,13.36,14.64,390202,0
+AMSC.US,D,20210928,000000,14.47,14.59,13.99,14.27,358201,0
+AMSC.US,D,20210929,000000,14.38,14.49,13.36,13.56,645861,0
+AMSC.US,D,20210930,000000,13.71,14.91,13.67,14.58,442009,0
+AMSC.US,D,20211001,000000,14.55,14.98,14.42,14.58,291529,0
+AMSC.US,D,20211004,000000,14.45,14.7612,14.07,14.17,288626,0
+AMSC.US,D,20211005,000000,14.25,14.37,13.8,14.11,237516,0
+AMSC.US,D,20211006,000000,14.11,14.41,13.85,14.37,200144,0
+AMSC.US,D,20211007,000000,14.62,15.76,14.5093,15.42,367620,0
+AMSC.US,D,20211008,000000,15.4,15.53,15,15.14,177631,0
+AMSC.US,D,20211011,000000,15.25,16.1241,15.24,15.94,241496,0
+AMSC.US,D,20211012,000000,16.04,16.7587,16.04,16.31,256518,0
+AMSC.US,D,20211013,000000,16.42,17.03,16.3,16.91,488721,0
+AMSC.US,D,20211014,000000,17.18,17.2,16.515,16.95,164269,0
+AMSC.US,D,20211015,000000,17.3,17.3,16.675,16.75,193030,0
+AMSC.US,D,20211018,000000,16.75,17.13,16.5,16.64,223288,0
+AMSC.US,D,20211019,000000,16.82,17.47,16.683,17.31,160567,0
+AMSC.US,D,20211020,000000,17.115,17.36,16.8912,17.2,123699,0
+AMSC.US,D,20211021,000000,17.1,17.63,16.8,17.15,98727,0
+AMSC.US,D,20211022,000000,17.08,17.25,16.95,17.14,122050,0
+AMSC.US,D,20211025,000000,17.24,17.42,16.6594,17.25,134321,0
+AMSC.US,D,20211026,000000,17.45,17.55,17,17.25,133744,0
+AMSC.US,D,20211027,000000,17.29,17.9,17.1,17.15,136006,0
+AMSC.US,D,20211028,000000,17.28,18.25,17.26,18.2,230745,0
+AMSC.US,D,20211029,000000,18.15,18.47,18.09,18.38,138131,0
+AMSC.US,D,20211101,000000,18.5,19.36,18.3,19.29,203759,0
+AMSC.US,D,20211102,000000,19.31,19.31,18.11,18.24,238262,0
+AMSC.US,D,20211103,000000,18.25,18.26,17.693,18.17,256107,0
+AMSC.US,D,20211104,000000,18.25,18.44,17.77,17.8,228747,0
+AMSC.US,D,20211105,000000,17.8,18.09,17.25,17.65,191415,0
+AMSC.US,D,20211108,000000,17.78,18.37,17.78,18.28,345062,0
+AMSC.US,D,20211109,000000,17.25,17.45,16.14,17.24,454427,0
+AMSC.US,D,20211110,000000,17.24,17.24,16.15,16.17,336650,0
+AMSC.US,D,20211111,000000,16.2,17.2,15.88,16.47,275119,0
+AMSC.US,D,20211112,000000,16.42,16.71,15.74,16.04,270902,0
+AMSC.US,D,20211115,000000,16.05,16.05,15.38,15.65,179296,0
+AMSC.US,D,20211116,000000,15.54,15.54,15.2246,15.35,141913,0
+AMSC.US,D,20211117,000000,15.19,15.37,14.62,14.82,223286,0
+AMSC.US,D,20211118,000000,14.75,14.8485,13.95,14.18,252427,0
+AMSC.US,D,20211119,000000,14,14.68,13.97,14.3,143972,0
+AMSC.US,D,20211122,000000,14.32,14.49,13.57,13.66,194507,0
+AMSC.US,D,20211123,000000,13.6,13.9,13.11,13.54,173961,0
+AMSC.US,D,20211124,000000,13.44,13.73,13.18,13.68,103617,0
+AMSC.US,D,20211126,000000,13.14,13.495,12.7007,13.28,123832,0
+AMSC.US,D,20211129,000000,13.5,13.51,12.8,12.91,258414,0
+AMSC.US,D,20211130,000000,12.87,13.36,12.44,12.8,269110,0
+AMSC.US,D,20211201,000000,13.11,13.29,12.16,12.19,218618,0
+AMSC.US,D,20211202,000000,12.09,12.28,11.73,12,316785,0
+AMSC.US,D,20211203,000000,12.1,12.2305,11.08,11.26,292201,0
+AMSC.US,D,20211206,000000,11.25,11.4,10.49,11.24,240331,0
+AMSC.US,D,20211207,000000,11.61,12.04,11.46,11.65,210994,0
+AMSC.US,D,20211208,000000,11.65,12.12,11.45,12.04,146247,0
+AMSC.US,D,20211209,000000,11.87,11.97,11.59,11.65,125347,0
+AMSC.US,D,20211210,000000,11.63,11.87,11.17,11.26,168834,0
+AMSC.US,D,20211213,000000,11.25,11.6,11.2,11.47,293164,0
+AMSC.US,D,20211214,000000,11.17,11.34,10.73,10.78,261731,0
+AMSC.US,D,20211215,000000,10.78,11.17,10.2,11.08,302174,0
+AMSC.US,D,20211216,000000,11.32,11.89,10.91,10.99,251338,0
+AMSC.US,D,20211217,000000,10.9,11.515,10.625,11.16,1073879,0
+AMSC.US,D,20211220,000000,10.59,11,10.35,10.87,262062,0
+AMSC.US,D,20211221,000000,11.23,11.46,11.025,11.41,188104,0
+AMSC.US,D,20211222,000000,11.69,11.69,11.15,11.29,139397,0
+AMSC.US,D,20211223,000000,11.4,11.9347,11.25,11.66,210346,0
+AMSC.US,D,20211227,000000,11.64,11.81,11.08,11.2,178383,0
+AMSC.US,D,20211228,000000,11.09,11.44,10.85,10.89,185021,0
+AMSC.US,D,20211229,000000,10.8,10.95,10.46,10.75,262066,0
+AMSC.US,D,20211230,000000,10.86,11.29,10.86,10.97,423536,0
+AMSC.US,D,20211231,000000,10.88,11.19,10.87,10.88,144578,0
+AMSC.US,D,20220103,000000,10.83,11.1,10.45,11.02,216382,0
+AMSC.US,D,20220104,000000,11.08,11.37,10.75,10.99,225840,0
+AMSC.US,D,20220105,000000,11,11.02,10.3601,10.48,248607,0
+AMSC.US,D,20220106,000000,11.0121,11.0121,10.02,10.34,178531,0
+AMSC.US,D,20220107,000000,10.28,10.585,10.1,10.23,151492,0
+AMSC.US,D,20220110,000000,10.14,10.155,9.53,9.89,246431,0
+AMSC.US,D,20220111,000000,9.89,10.17,9.75,9.96,167497,0
+AMSC.US,D,20220112,000000,10.1,10.16,9.64,9.65,160885,0
+AMSC.US,D,20220113,000000,9.76,9.81,9.28,9.33,171957,0
+AMSC.US,D,20220114,000000,9.21,9.65,9.14,9.6,268956,0
+AMSC.US,D,20220118,000000,9.53,9.61,9.05,9.09,221053,0
+AMSC.US,D,20220119,000000,9.19,9.2899,8.71,8.74,247910,0
+AMSC.US,D,20220120,000000,8.7,9.1136,8.47,8.53,229582,0
+AMSC.US,D,20220121,000000,8.37,8.475,7.9501,7.98,271507,0
+AMSC.US,D,20220124,000000,7.82,8.33,7.29,8.25,535360,0
+AMSC.US,D,20220125,000000,8.16,8.33,7.65,8.1,217084,0
+AMSC.US,D,20220126,000000,8.24,8.44,7.75,7.84,198761,0
+AMSC.US,D,20220127,000000,8,8,7.35,7.38,252418,0
+AMSC.US,D,20220128,000000,7.31,7.46,7.04,7.37,281588,0
+AMSC.US,D,20220131,000000,7.43,8.21,7.38,8.2,327568,0
+AMSC.US,D,20220201,000000,8.63,8.88,8.08,8.65,529799,0
+AMSC.US,D,20220202,000000,8.72,8.9,8.15,8.18,290837,0
+AMSC.US,D,20220203,000000,7.85,7.959,7.5698,7.88,294687,0
+AMSC.US,D,20220204,000000,7.83,8.16,7.6506,8.05,194147,0
+AMSC.US,D,20220207,000000,8.05,8.29,7.8,7.87,195423,0
+AMSC.US,D,20220208,000000,7.81,8.24,7.81,7.98,206946,0
+AMSC.US,D,20220209,000000,8.19,8.43,8.12,8.36,184016,0
+AMSC.US,D,20220210,000000,8.09,8.4799,7.88,7.98,280281,0
+AMSC.US,D,20220211,000000,8.05,8.2199,7.61,7.71,159445,0
+AMSC.US,D,20220214,000000,7.69,8.03,7.66,7.8,168449,0
+AMSC.US,D,20220215,000000,7.96,8.45,7.9107,8.43,278016,0
+AMSC.US,D,20220216,000000,8.35,8.48,8.19,8.33,110348,0
+AMSC.US,D,20220217,000000,8.2,8.4,7.88,7.95,123474,0
+AMSC.US,D,20220218,000000,7.91,7.97,7.62,7.68,163312,0
+AMSC.US,D,20220222,000000,7.58,7.83,7.54,7.61,197567,0
+AMSC.US,D,20220223,000000,7.69,7.82,7.44,7.48,207509,0
+AMSC.US,D,20220224,000000,7.17,8.19,7.1,8.13,247160,0
+AMSC.US,D,20220225,000000,8.14,8.2,7.93,8.18,135393,0
+AMSC.US,D,20220228,000000,8.1,9.03,8.1,8.49,324520,0
+AMSC.US,D,20220301,000000,8.5,8.6,8.24,8.54,192894,0
+AMSC.US,D,20220302,000000,8.575,8.66,8.34,8.53,158574,0
+AMSC.US,D,20220303,000000,8.63,8.73,7.98,8.06,161724,0
+AMSC.US,D,20220304,000000,7.96,8.385,7.78,7.93,492404,0
+AMSC.US,D,20220307,000000,7.97,8.69,7.97,8.63,322458,0
+AMSC.US,D,20220308,000000,8.78,10.14,8.78,9.9,551483,0
+AMSC.US,D,20220309,000000,10.02,10.14,9.49,9.72,290219,0
+AMSC.US,D,20220310,000000,9.51,9.59,9.11,9.18,316330,0
+AMSC.US,D,20220311,000000,9.25,9.33,8.26,8.31,229254,0
+AMSC.US,D,20220314,000000,8.27,8.36,7.35,7.4,378476,0
+AMSC.US,D,20220315,000000,7.45,8.015,7.4,7.94,292130,0
+AMSC.US,D,20220316,000000,8,8.37,7.96,8.34,249256,0
+AMSC.US,D,20220317,000000,8.24,8.86,8.22,8.78,274120,0
+AMSC.US,D,20220318,000000,8.78,9.14,8.71,8.99,663981,0
+AMSC.US,D,20220321,000000,8.83,9,8.43,8.76,334617,0
+AMSC.US,D,20220322,000000,8.84,9.05,8.77,8.9,172474,0
+AMSC.US,D,20220323,000000,8.82,8.95,8.48,8.51,310850,0
+AMSC.US,D,20220324,000000,8.67,9.36,8.521,8.76,454568,0
+AMSC.US,D,20220325,000000,8.9,8.9,8.36,8.47,283645,0
+AMSC.US,D,20220328,000000,8.44,8.47,7.73,8,344676,0
+AMSC.US,D,20220329,000000,8.09,8.37,8.03,8.17,275427,0
+AMSC.US,D,20220330,000000,8.15,8.22,7.72,7.73,733617,0
+AMSC.US,D,20220331,000000,7.78,7.89,7.56,7.61,302107,0
+AMSC.US,D,20220401,000000,7.65,7.73,7.5023,7.64,243712,0
+AMSC.US,D,20220404,000000,7.64,8.27,7.64,8.24,237826,0
+AMSC.US,D,20220405,000000,8.3,8.31,8.03,8.14,252235,0
+AMSC.US,D,20220406,000000,8.05,8.11,7.465,7.51,294470,0
+AMSC.US,D,20220407,000000,7.52,7.6,7.02,7.33,290791,0
+AMSC.US,D,20220408,000000,7.3,7.3,6.95,7.04,253873,0
+AMSC.US,D,20220411,000000,6.97,7.21,6.75,7.11,168135,0
+AMSC.US,D,20220412,000000,7.23,7.43,7.02,7.05,126525,0
+AMSC.US,D,20220413,000000,7.17,7.17,6.96,7.13,124034,0
+AMSC.US,D,20220414,000000,7.21,7.239,6.84,6.86,186666,0
+AMSC.US,D,20220418,000000,6.82,7.2,6.65,6.7,190680,0
+AMSC.US,D,20220419,000000,6.71,7.07,6.62,6.82,256089,0
+AMSC.US,D,20220420,000000,6.89,6.89,6.39,6.4,229750,0
+AMSC.US,D,20220421,000000,6.5,6.55,6.01,6.11,292825,0
+AMSC.US,D,20220422,000000,6.11,6.21,5.92,6.07,327291,0
+AMSC.US,D,20220425,000000,6.07,6.27,5.89,6.07,384976,0
+AMSC.US,D,20220426,000000,6,6,5.56,5.63,277391,0
+AMSC.US,D,20220427,000000,5.73,5.95,5.43,5.45,350277,0
+AMSC.US,D,20220428,000000,5.48,5.6,5.17,5.55,345590,0
+AMSC.US,D,20220429,000000,5.47,5.8,5.27,5.33,302338,0
+AMSC.US,D,20220502,000000,5.28,5.6,5.22,5.6,251665,0
+AMSC.US,D,20220503,000000,5.6,5.72,5.375,5.57,248664,0
+AMSC.US,D,20220504,000000,5.59,5.96,5.48,5.94,266735,0
+AMSC.US,D,20220505,000000,5.87,5.95,5.53,5.62,223318,0
+AMSC.US,D,20220506,000000,5.6,5.62,5.25,5.33,167401,0
+AMSC.US,D,20220509,000000,5.2,5.2,4.85,4.87,336773,0
+AMSC.US,D,20220510,000000,5.04,5.185,4.81,4.96,290518,0
+AMSC.US,D,20220511,000000,4.94,5.045,4.615,4.66,339762,0
+AMSC.US,D,20220512,000000,4.58,4.98,4.4514,4.79,242980,0
+AMSC.US,D,20220513,000000,4.85,5.22,4.85,5.15,209614,0
+AMSC.US,D,20220516,000000,5.14,5.31,4.95,4.97,207898,0
+AMSC.US,D,20220517,000000,5.13,5.39,5.029,5.37,237797,0
+AMSC.US,D,20220518,000000,5.29,5.62,5.14,5.17,217880,0
+AMSC.US,D,20220519,000000,5.16,5.41,5.16,5.27,146598,0
+AMSC.US,D,20220520,000000,5.37,5.39,5.01,5.21,163762,0
+AMSC.US,D,20220523,000000,5.2,5.3,4.97,5.27,211693,0
+AMSC.US,D,20220524,000000,5.19,5.1972,4.92,5,130249,0
+AMSC.US,D,20220525,000000,4.96,5.11,4.92,5.05,87674,0
+AMSC.US,D,20220526,000000,5.04,5.53,5.04,5.42,195344,0
+AMSC.US,D,20220527,000000,5.4,5.64,5.39,5.5,281825,0
+AMSC.US,D,20220531,000000,5.59,5.64,5.315,5.34,367546,0
+AMSC.US,D,20220601,000000,5.33,5.49,5.16,5.28,388731,0
+AMSC.US,D,20220602,000000,4.72,6.65,4.72,6.32,815984,0
+AMSC.US,D,20220603,000000,6.24,6.28,5.965,6.03,441079,0
+AMSC.US,D,20220606,000000,6.21,6.295,6,6.03,269894,0
+AMSC.US,D,20220607,000000,5.91,6.35,5.9,6.33,340080,0
+AMSC.US,D,20220608,000000,6.27,6.46,6.09,6.25,236306,0
+AMSC.US,D,20220609,000000,6.19,6.45,6.1,6.32,233443,0
+AMSC.US,D,20220610,000000,6.18,6.18,5.895,5.92,278673,0
+AMSC.US,D,20220613,000000,5.51,6.13,5.48,6.07,506792,0
+AMSC.US,D,20220614,000000,6.06,6.15,5.08,5.09,496320,0
+AMSC.US,D,20220615,000000,5.14,5.38,5.12,5.3,413077,0
+AMSC.US,D,20220616,000000,5.1,5.24,4.84,4.89,277357,0
+AMSC.US,D,20220617,000000,4.88,5.11,4.7,4.73,1114068,0
+AMSC.US,D,20220621,000000,4.85,4.96,4.48,4.52,764410,0
+AMSC.US,D,20220622,000000,4.42,4.88,4.23,4.74,840332,0
+AMSC.US,D,20220623,000000,4.75,5.33,4.71,5.32,850199,0
+AMSC.US,D,20220624,000000,5.39,5.62,5.16,5.35,3546921,0
+AMSC.US,D,20220627,000000,5.41,5.44,5.05,5.38,501947,0
+AMSC.US,D,20220628,000000,5.42,5.44,5,5.01,343153,0
+AMSC.US,D,20220629,000000,5,5.03,4.7078,4.85,1657909,0
+AMSC.US,D,20220630,000000,4.86,5.18,4.77,5.18,413130,0
+AMSC.US,D,20220701,000000,5.14,5.26,4.85,4.86,176751,0
+AMSC.US,D,20220705,000000,4.71,4.925,4.64,4.9,273317,0
+AMSC.US,D,20220706,000000,4.88,5.01,4.72,4.84,159715,0
+AMSC.US,D,20220707,000000,4.9,5.17,4.9,5.1,296014,0
+AMSC.US,D,20220708,000000,5.03,5.4,4.99,5.09,323122,0
+AMSC.US,D,20220711,000000,5.05,5.16,4.72,4.76,477610,0
+AMSC.US,D,20220712,000000,4.77,4.9,4.58,4.74,204890,0
+AMSC.US,D,20220713,000000,4.63,4.89,4.59,4.84,128289,0
+AMSC.US,D,20220714,000000,4.77,4.871,4.66,4.82,95480,0
+AMSC.US,D,20220715,000000,4.77,4.7719,4.53,4.74,169025,0
+AMSC.US,D,20220718,000000,4.81,5.08,4.81,4.89,225638,0
+AMSC.US,D,20220719,000000,4.89,4.9,4.71,4.76,375006,0
+AMSC.US,D,20220720,000000,4.81,5.1721,4.81,5.17,203094,0
+AMSC.US,D,20220721,000000,5.13,5.31,5.031,5.28,129681,0
+AMSC.US,D,20220722,000000,5.3,5.4,4.95,4.96,177486,0
+AMSC.US,D,20220725,000000,4.95,4.975,4.835,4.86,82920,0
+AMSC.US,D,20220726,000000,4.8,4.8247,4.69,4.76,102575,0
+AMSC.US,D,20220727,000000,5.07,5.3623,4.87,5.27,270603,0
+AMSC.US,D,20220728,000000,5.57,6.11,5.38,5.78,302768,0
+AMSC.US,D,20220729,000000,5.78,6.25,5.75,6.14,208650,0
+AMSC.US,D,20220801,000000,6.09,6.2,5.83,5.94,243631,0
+AMSC.US,D,20220802,000000,5.93,6.21,5.91,6.14,138318,0
+AMSC.US,D,20220803,000000,6.13,6.285,6.01,6.23,168681,0
+AMSC.US,D,20220804,000000,5.9,6.05,5.41,5.44,591351,0
+AMSC.US,D,20220805,000000,5.28,5.6,5.19,5.2,492767,0
+AMSC.US,D,20220808,000000,5.42,5.64,5.15,5.19,432154,0
+AMSC.US,D,20220809,000000,5.12,5.41,4.94,4.99,442173,0
+AMSC.US,D,20220810,000000,5.1,5.43,5.0694,5.38,271085,0
+AMSC.US,D,20220811,000000,5.51,6.1,5.48,5.66,393016,0
+AMSC.US,D,20220812,000000,5.72,6.145,5.6698,6.13,228532,0
+AMSC.US,D,20220815,000000,6.1,6.35,5.81,6.09,307950,0
+AMSC.US,D,20220816,000000,6.01,6.13,5.91,6.05,179216,0
+AMSC.US,D,20220817,000000,5.99,6.015,5.74,5.8,160229,0
+AMSC.US,D,20220818,000000,5.74,5.86,5.54,5.79,290047,0
+AMSC.US,D,20220819,000000,5.69,5.71,5.42,5.47,249531,0
+AMSC.US,D,20220822,000000,5.37,5.37,5.12,5.21,183070,0
+AMSC.US,D,20220823,000000,5.25,5.43,5.22,5.31,160990,0
+AMSC.US,D,20220824,000000,5.34,5.74,5.34,5.51,132272,0
+AMSC.US,D,20220825,000000,5.64,5.76,5.575,5.74,108672,0
+AMSC.US,D,20220826,000000,5.76,5.81,5.42,5.48,122092,0
+AMSC.US,D,20220829,000000,5.4,5.535,5.28,5.28,122692,0
+AMSC.US,D,20220830,000000,5.35,5.43,5.15,5.2,335692,0
+AMSC.US,D,20220831,000000,5.36,5.37,5.15,5.34,173421,0
+AMSC.US,D,20220901,000000,5.26,5.275,4.99,5.13,201951,0
+AMSC.US,D,20220902,000000,5.21,5.41,4.99,5.2,210938,0
+AMSC.US,D,20220906,000000,5.2,5.3,5.06,5.12,127702,0
+AMSC.US,D,20220907,000000,5.15,5.25,5.07,5.19,176091,0
+AMSC.US,D,20220908,000000,5.14,5.265,4.72,4.82,455810,0
+AMSC.US,D,20220909,000000,4.83,5.02,4.81,4.92,199037,0
+AMSC.US,D,20220912,000000,4.96,5.13,4.84,5.07,242959,0
+AMSC.US,D,20220913,000000,4.81,4.9,4.75,4.78,252106,0
+AMSC.US,D,20220914,000000,4.86,5.02,4.78,4.91,217868,0
+AMSC.US,D,20220915,000000,4.88,5.09,4.88,4.91,164236,0
+AMSC.US,D,20220916,000000,4.89,5.2,4.8,5.2,516906,0
+AMSC.US,D,20220919,000000,5.1,5.6,5.1,5.43,278213,0
+AMSC.US,D,20220920,000000,5.42,5.69,5,5.02,246018,0
+AMSC.US,D,20220921,000000,5.04,5.12,4.84,4.85,165032,0
+AMSC.US,D,20220922,000000,4.84,5.02,4.54,4.66,346191,0
+AMSC.US,D,20220923,000000,4.59,4.65,4.345,4.45,363951,0
+AMSC.US,D,20220926,000000,4.48,4.75,4.42,4.46,128708,0
+AMSC.US,D,20220927,000000,4.58,4.71,4.49,4.55,186317,0
+AMSC.US,D,20220928,000000,4.63,4.63,4.4,4.58,307540,0
+AMSC.US,D,20220929,000000,4.56,4.79,4.4,4.45,354899,0
+AMSC.US,D,20220930,000000,4.49,4.58,4.34,4.38,134469,0
+AMSC.US,D,20221003,000000,4.4,4.735,4.32,4.59,157067,0
+AMSC.US,D,20221004,000000,4.71,4.92,4.71,4.86,126510,0
+AMSC.US,D,20221005,000000,4.87,4.92,4.64,4.77,101196,0
+AMSC.US,D,20221006,000000,4.7,4.9,4.5,4.53,137482,0
+AMSC.US,D,20221007,000000,4.48,4.48,4.25,4.31,266935,0
+AMSC.US,D,20221010,000000,4.33,4.57,3.95,3.98,484871,0
+AMSC.US,D,20221011,000000,3.93,3.98,3.79,3.88,233911,0
+AMSC.US,D,20221012,000000,3.9,3.96,3.795,3.92,179230,0
+AMSC.US,D,20221013,000000,3.85,4.105,3.8,3.99,158240,0
+AMSC.US,D,20221014,000000,4.08,4.15,3.83,3.87,143849,0
+AMSC.US,D,20221017,000000,3.96,4.06,3.89,3.98,128687,0
+AMSC.US,D,20221018,000000,4.18,4.3397,4.08,4.15,158964,0
+AMSC.US,D,20221019,000000,4.07,4.215,3.945,4.08,90176,0
+AMSC.US,D,20221020,000000,4.05,4.2,3.96,4,106586,0
+AMSC.US,D,20221021,000000,4.01,4.14,3.915,4.07,124503,0
+AMSC.US,D,20221024,000000,4.15,4.24,3.95,4.2,122106,0
+AMSC.US,D,20221025,000000,4.2,4.4,4.2,4.32,89354,0
+AMSC.US,D,20221026,000000,4.37,4.585,4.3439,4.44,147406,0
+AMSC.US,D,20221027,000000,4.51,4.51,4.25,4.27,123640,0
+AMSC.US,D,20221028,000000,4.26,4.3,4.07,4.27,81744,0
+AMSC.US,D,20221031,000000,4.27,4.55,4.26,4.52,153780,0
+AMSC.US,D,20221101,000000,4.65,4.79,4.595,4.74,221700,0
+AMSC.US,D,20221102,000000,4.55,4.7,3.27,3.63,1396869,0
+AMSC.US,D,20221103,000000,3.61,3.86,3.445,3.76,297261,0
+AMSC.US,D,20221104,000000,3.78,3.85,3.59,3.72,264389,0
+AMSC.US,D,20221107,000000,3.78,3.94,3.71,3.82,231229,0
+AMSC.US,D,20221108,000000,3.88,3.88,3.625,3.66,78623,0
+AMSC.US,D,20221109,000000,3.7,3.7,3.43,3.49,118411,0
+AMSC.US,D,20221110,000000,3.57,3.9613,3.57,3.91,200497,0
+AMSC.US,D,20221111,000000,3.99,4.2,3.935,4.12,124538,0
+AMSC.US,D,20221114,000000,4.12,4.12,3.96,4.01,109329,0
+AMSC.US,D,20221115,000000,4.11,4.3388,4.11,4.18,96780,0
+AMSC.US,D,20221116,000000,4.15,4.15,3.96,4.06,105038,0
+AMSC.US,D,20221117,000000,4,4.08,3.87,3.93,88301,0
+AMSC.US,D,20221118,000000,3.99,4.07,3.9,3.99,91719,0
+AMSC.US,D,20221121,000000,3.91,4.01,3.71,3.95,195457,0
+AMSC.US,D,20221122,000000,4.01,4.2199,3.91,3.95,214181,0
+AMSC.US,D,20221123,000000,3.97,4.15,3.97,4.12,67610,0
+AMSC.US,D,20221125,000000,4.15,4.2999,4.1,4.23,47620,0
+AMSC.US,D,20221128,000000,4.23,4.54,4.06,4.09,539198,0
+AMSC.US,D,20221129,000000,4.08,4.12,3.88,3.91,182215,0
+AMSC.US,D,20221130,000000,3.89,3.96,3.75,3.76,226639,0
+AMSC.US,D,20221201,000000,3.8,4.04,3.8,3.95,199592,0
+AMSC.US,D,20221202,000000,3.9,3.99,3.81,3.95,65654,0
+AMSC.US,D,20221205,000000,3.9,3.91,3.7,3.7,112992,0
+AMSC.US,D,20221206,000000,3.67,3.73,3.53,3.54,220747,0
+AMSC.US,D,20221207,000000,3.53,3.5591,3.3,3.32,173046,0
+AMSC.US,D,20221208,000000,3.35,3.45,3.2801,3.35,138884,0
+AMSC.US,D,20221209,000000,3.36,3.54,3.32,3.42,140924,0
+AMSC.US,D,20221212,000000,3.41,3.41,3.2019,3.37,339133,0
+AMSC.US,D,20221213,000000,3.44,3.53,3.25,3.29,218243,0
+AMSC.US,D,20221214,000000,3.32,3.72,3.32,3.6,326893,0
+AMSC.US,D,20221215,000000,3.49,3.73,3.49,3.64,396372,0
+AMSC.US,D,20221216,000000,3.54,3.555,3.36,3.54,1006593,0
+AMSC.US,D,20221219,000000,3.48,3.64,3.39,3.54,274890,0
+AMSC.US,D,20221220,000000,3.55,3.84,3.5,3.68,280014,0
+AMSC.US,D,20221221,000000,3.77,3.91,3.69,3.8,172804,0
+AMSC.US,D,20221222,000000,3.72,3.76,3.5013,3.58,187348,0
+AMSC.US,D,20221223,000000,3.56,3.58,3.375,3.4,171508,0
+AMSC.US,D,20221227,000000,3.39,3.405,3.25,3.35,169638,0
+AMSC.US,D,20221228,000000,3.39,3.4206,3.27,3.34,179143,0
+AMSC.US,D,20221229,000000,3.36,3.55,3.33,3.52,178463,0
+AMSC.US,D,20221230,000000,3.5,3.69,3.475,3.68,205587,0
+AMSC.US,D,20230103,000000,3.73,3.84,3.545,3.58,132380,0
+AMSC.US,D,20230104,000000,3.63,3.72,3.57,3.67,75011,0
+AMSC.US,D,20230105,000000,3.59,3.6779,3.53,3.59,67894,0
+AMSC.US,D,20230106,000000,3.65,3.81,3.54,3.63,116916,0
+AMSC.US,D,20230109,000000,3.7,4.01,3.7,3.87,155111,0
+AMSC.US,D,20230110,000000,3.85,4.1,3.85,4.07,69764,0
+AMSC.US,D,20230111,000000,4.12,4.51,4.12,4.3,175929,0
+AMSC.US,D,20230112,000000,4.38,4.75,4.288,4.73,252606,0
+AMSC.US,D,20230113,000000,4.66,5.09,4.655,4.83,221792,0
+AMSC.US,D,20230117,000000,4.92,5.17,4.915,5.04,132740,0
+AMSC.US,D,20230118,000000,5.07,5.45,5.07,5.35,371611,0
+AMSC.US,D,20230119,000000,5.3,5.56,5.26,5.51,318153,0
+AMSC.US,D,20230120,000000,5.56,5.64,5.16,5.33,178739,0
+AMSC.US,D,20230123,000000,5.31,5.47,5.23,5.45,111035,0
+AMSC.US,D,20230124,000000,5.53,5.5877,5.33,5.36,130058,0
+AMSC.US,D,20230125,000000,5.24,5.28,5.13,5.24,110280,0
+AMSC.US,D,20230126,000000,5.51,5.51,5.19,5.33,84393,0
+AMSC.US,D,20230127,000000,5.33,5.42,5.2037,5.34,77827,0
+AMSC.US,D,20230130,000000,5.26,5.26,5,5.03,118636,0
+AMSC.US,D,20230131,000000,5.05,5.485,5.03,5.43,202091,0
+AMSC.US,D,20230201,000000,5.48,5.64,5.21,5.63,182611,0
+AMSC.US,D,20230202,000000,5,5.55,5,5.36,444239,0
+AMSC.US,D,20230203,000000,5.25,5.469,5.12,5.31,131402,0
+AMSC.US,D,20230206,000000,5.46,6.58,5.46,6.38,722959,0
+AMSC.US,D,20230207,000000,6.44,6.57,6.24,6.57,343932,0
+AMSC.US,D,20230208,000000,6.6,6.61,6.03,6.05,326347,0
+AMSC.US,D,20230209,000000,6.17,6.2283,5.77,5.81,193520,0
+AMSC.US,D,20230210,000000,5.78,5.85,5.5696,5.72,236584,0
+AMSC.US,D,20230213,000000,5.72,5.93,5.72,5.83,171376,0
+AMSC.US,D,20230214,000000,5.84,5.84,5.5,5.64,145440,0
+AMSC.US,D,20230215,000000,5.62,6.1,5.56,6.04,220595,0
+AMSC.US,D,20230216,000000,5.93,6.18,5.78,5.88,224428,0
+AMSC.US,D,20230217,000000,5.82,5.9699,5.69,5.87,198512,0
+AMSC.US,D,20230221,000000,5.73,5.78,5.37,5.425,234592,0
+AMSC.US,D,20230222,000000,5.43,5.44,5.13,5.15,154218,0
+AMSC.US,D,20230223,000000,5.21,5.4372,5.15,5.39,132141,0
+AMSC.US,D,20230224,000000,5.25,5.31,5.1,5.25,152152,0
+AMSC.US,D,20230227,000000,5.25,5.33,5.11,5.27,142168,0
+AMSC.US,D,20230228,000000,5.24,5.56,5.24,5.36,173731,0
+AMSC.US,D,20230301,000000,5.35,5.56,5.33,5.36,117920,0
+AMSC.US,D,20230302,000000,5.29,5.3,5.1,5.24,130488,0
+AMSC.US,D,20230303,000000,5.26,5.57,5.25,5.37,208593,0
+AMSC.US,D,20230306,000000,5.37,5.43,5.185,5.21,141299,0
+AMSC.US,D,20230307,000000,5.2,5.27,4.99,5.09,109866,0
+AMSC.US,D,20230308,000000,5.31,5.68,5.29,5.62,309402,0
+AMSC.US,D,20230309,000000,5.64,5.6958,5.31,5.36,235582,0
+AMSC.US,D,20230310,000000,5.39,5.4,4.7802,4.88,214422,0
+AMSC.US,D,20230313,000000,4.77,4.93,4.72,4.85,165930,0
+AMSC.US,D,20230314,000000,5.04,5.101,4.79,4.88,150813,0
+AMSC.US,D,20230315,000000,4.73,4.7825,4.5,4.59,121416,0
+AMSC.US,D,20230316,000000,4.5,4.66,4.42,4.64,148861,0
+AMSC.US,D,20230317,000000,4.62,4.62,4.25,4.27,343717,0
+AMSC.US,D,20230320,000000,4.24,4.35,4.09,4.1,131004,0
+AMSC.US,D,20230321,000000,4.14,4.33,4.14,4.28,131545,0
+AMSC.US,D,20230322,000000,4.31,4.425,4.2,4.22,95792,0
+AMSC.US,D,20230323,000000,4.25,4.36,4.09,4.13,140221,0
+AMSC.US,D,20230324,000000,4.03,4.18,3.94,4.11,118098,0
+AMSC.US,D,20230327,000000,4.2,4.27,4.09,4.23,70384,0
+AMSC.US,D,20230328,000000,4.2,4.36,4.195,4.25,103538,0
+AMSC.US,D,20230329,000000,4.33,4.53,4.228,4.47,120825,0
+AMSC.US,D,20230330,000000,4.57,4.87,4.5554,4.77,464329,0
+AMSC.US,D,20230331,000000,4.83,4.97,4.78,4.91,122856,0
+AMSC.US,D,20230403,000000,4.89,4.98,4.55,4.68,247859,0
+AMSC.US,D,20230404,000000,4.69,4.935,4.3,4.3,141528,0
+AMSC.US,D,20230405,000000,4.24,4.35,3.88,3.97,207661,0
+AMSC.US,D,20230406,000000,3.98,4.03,3.8706,4,152581,0
+AMSC.US,D,20230410,000000,3.96,4.18,3.93,4.13,130909,0
+AMSC.US,D,20230411,000000,4.16,4.37,4.16,4.26,159369,0
+AMSC.US,D,20230412,000000,4.3,4.36,4.05,4.07,151325,0
+AMSC.US,D,20230413,000000,4.11,4.4,4.11,4.28,161702,0
+AMSC.US,D,20230414,000000,4.27,4.27,4.08,4.23,157565,0
+AMSC.US,D,20230417,000000,4.24,4.5116,4.2216,4.47,155758,0
+AMSC.US,D,20230418,000000,4.55,4.645,4.24,4.25,90613,0
+AMSC.US,D,20230419,000000,4.22,4.22,4.1353,4.165,72862,0
+AMSC.US,D,20230420,000000,4.11,4.15,4.02,4.04,63081,0
+AMSC.US,D,20230421,000000,4.06,4.11,4.01,4.04,91424,0
+AMSC.US,D,20230424,000000,4.04,4.085,3.95,4.07,80168,0
+AMSC.US,D,20230425,000000,4,4.14,3.96,3.96,84913,0
+AMSC.US,D,20230426,000000,3.93,4.04,3.88,3.99,133724,0
+AMSC.US,D,20230427,000000,4.02,4.18,4,4.07,89560,0
+AMSC.US,D,20230428,000000,4.02,4.11,3.98,4.05,81902,0
+AMSC.US,D,20230501,000000,4.03,4.24,3.98,4.02,70701,0
+AMSC.US,D,20230502,000000,4.03,4.15,3.942,3.99,66389,0
+AMSC.US,D,20230503,000000,4.01,4.13,3.92,3.92,104929,0
+AMSC.US,D,20230504,000000,3.97,3.97,3.63,3.7,153266,0
+AMSC.US,D,20230505,000000,3.76,4.0018,3.71,3.9,216847,0
+AMSC.US,D,20230508,000000,3.91,3.93,3.71,3.9,58553,0
+AMSC.US,D,20230509,000000,3.95,4.1588,3.95,4.1,115165,0
+AMSC.US,D,20230510,000000,4.2,4.38,4.12,4.34,95987,0
+AMSC.US,D,20230511,000000,4.29,4.46,4.29,4.41,69820,0
+AMSC.US,D,20230512,000000,4.43,4.47,4.17,4.27,45731,0
+AMSC.US,D,20230515,000000,4.24,4.38,4.16,4.33,48689,0
+AMSC.US,D,20230516,000000,4.31,4.54,4.31,4.48,87333,0
+AMSC.US,D,20230517,000000,4.53,4.65,4.36,4.61,54683,0
+AMSC.US,D,20230518,000000,4.6,4.74,4.47,4.49,87325,0
+AMSC.US,D,20230519,000000,4.49,4.57,4.12,4.19,103448,0
+AMSC.US,D,20230522,000000,4.01,4.31,4,4.26,213271,0
+AMSC.US,D,20230523,000000,4.28,4.58,4.27,4.28,156718,0
+AMSC.US,D,20230524,000000,4.24,4.25,4.06,4.19,118828,0
+AMSC.US,D,20230525,000000,4.19,4.19,3.97,3.99,156073,0
+AMSC.US,D,20230526,000000,4,4.09,3.92,4.01,244137,0
+AMSC.US,D,20230530,000000,4.07,4.36,4.02,4.24,137211,0
+AMSC.US,D,20230531,000000,4.47,4.75,4.11,4.69,337498,0
+AMSC.US,D,20230601,000000,4.69,5.37,4.42,5.32,307330,0
+AMSC.US,D,20230602,000000,5.55,6.25,5.44,6.08,521447,0
+AMSC.US,D,20230605,000000,6.32,6.7,6.01,6.5,471567,0
+AMSC.US,D,20230606,000000,6.37,6.9,6.16,6.67,411509,0
+AMSC.US,D,20230607,000000,6.86,6.8625,5.9,6.02,442789,0
+AMSC.US,D,20230608,000000,6,6.47,5.9528,6.275,221432,0
+AMSC.US,D,20230609,000000,6.29,6.4485,6.09,6.15,142977,0
+AMSC.US,D,20230612,000000,5.62,6.83,5.5053,6.48,409934,0
+AMSC.US,D,20230613,000000,6.6,7.22,6.6,7.22,383062,0
+AMSC.US,D,20230614,000000,7.3,7.58,6.64,6.77,454938,0
+AMSC.US,D,20230615,000000,6.69,7.075,6.66,6.79,203917,0
+AMSC.US,D,20230616,000000,6.9,6.9,6.6,6.72,272366,0
+AMSC.US,D,20230620,000000,6.56,6.575,6.11,6.32,226478,0
+AMSC.US,D,20230621,000000,6.32,6.35,6.07,6.1,291811,0
+AMSC.US,D,20230622,000000,6,6.09,5.72,5.98,271960,0
+AMSC.US,D,20230623,000000,5.8,5.94,5.752,5.87,132210,0
+AMSC.US,D,20230626,000000,5.895,6,5.6,5.6,156565,0
+AMSC.US,D,20230627,000000,5.6,5.615,5.2524,5.59,452561,0
+AMSC.US,D,20230628,000000,5.54,6.13,5.54,6.08,191779,0
+AMSC.US,D,20230629,000000,6.09,6.3499,5.95,6.06,423334,0
+AMSC.US,D,20230630,000000,6.2,6.33,6.01,6.26,170389,0
+AMSC.US,D,20230703,000000,6.12,6.4,6.08,6.34,85344,0
+AMSC.US,D,20230705,000000,6.34,6.3571,5.99,6.2,118006,0
+AMSC.US,D,20230706,000000,6.1,6.11,5.75,6.06,125789,0
+AMSC.US,D,20230707,000000,6.02,6.3099,6.02,6.26,93532,0
+AMSC.US,D,20230710,000000,6.32,6.71,6.26,6.7,125185,0
+AMSC.US,D,20230711,000000,6.75,6.84,6.581,6.7,98813,0
+AMSC.US,D,20230712,000000,6.88,6.939,6.7604,6.8,149432,0
+AMSC.US,D,20230713,000000,6.92,6.98,6.61,6.68,87866,0
+AMSC.US,D,20230714,000000,6.63,6.665,6.4,6.545,77343,0
+AMSC.US,D,20230717,000000,6.5,6.9,6.5,6.72,156596,0
+AMSC.US,D,20230718,000000,7.05,8.3,7.01,7.8,914425,0
+AMSC.US,D,20230719,000000,7.84,7.8899,7.05,7.51,396792,0
+AMSC.US,D,20230720,000000,7.53,7.53,7.015,7.06,196043,0
+AMSC.US,D,20230721,000000,7.04,7.42,6.89,7.31,223296,0
+AMSC.US,D,20230724,000000,7.39,7.59,7.04,7.33,178811,0
+AMSC.US,D,20230725,000000,7.35,7.37,6.965,7.03,230301,0
+AMSC.US,D,20230726,000000,7.37,7.73,7.17,7.51,501051,0
+AMSC.US,D,20230727,000000,7.96,9.15,7.71,8.45,2200901,0
+AMSC.US,D,20230728,000000,9.21,11.63,8.6511,9.84,4868867,0
+AMSC.US,D,20230731,000000,10.09,11.19,9.59,10.08,2750907,0
+AMSC.US,D,20230801,000000,16,17.37,13.31,16.13,48778826,0
+AMSC.US,D,20230802,000000,15.64,15.78,10.8201,11.46,20905340,0
+AMSC.US,D,20230803,000000,9.82,11.28,9.59,9.6,9593772,0
+AMSC.US,D,20230804,000000,10.16,12.19,9.7501,10.31,21145735,0
+AMSC.US,D,20230807,000000,10.3,10.52,8.88,10.045,7011018,0
+AMSC.US,D,20230808,000000,8.73,9.4,8.45,8.7,4138475,0
+AMSC.US,D,20230809,000000,8.44,8.85,8.22,8.54,2800175,0
+AMSC.US,D,20230810,000000,8.1,9.72,8.03,9.68,5463652,0
+AMSC.US,D,20230811,000000,9.46,9.58,8.65,8.765,2954233,0
+AMSC.US,D,20230814,000000,8.9,10.22,8.75,10.07,4904509,0
+AMSC.US,D,20230815,000000,9.75,9.83,8.98,8.99,2162562,0
+AMSC.US,D,20230816,000000,9.125,9.7,8.81,8.93,2791705,0
+AMSC.US,D,20230817,000000,8.62,8.85,8.3708,8.62,2281046,0
+AMSC.US,D,20230818,000000,8.26,8.91,8.1902,8.65,1488948,0
+AMSC.US,D,20230821,000000,8.71,9.21,8.65,9.07,2079233,0
+AMSC.US,D,20230822,000000,9.28,9.39,8.68,9.05,1514580,0
+AMSC.US,D,20230823,000000,8.99,9.44,8.91,9.27,1327582,0
+AMSC.US,D,20230824,000000,9.22,9.26,8.6599,8.67,1153870,0
+AMSC.US,D,20230825,000000,8.76,9.1361,8.68,8.925,648373,0
+AMSC.US,D,20230828,000000,8.86,9.32,8.85,9.26,913923,0
+AMSC.US,D,20230829,000000,9.2,9.77,9.0138,9.53,1547350,0
+AMSC.US,D,20230830,000000,9.55,9.76,9.16,9.66,1307520,0
+AMSC.US,D,20230831,000000,9.66,9.87,9.03,9.25,1338255,0
+AMSC.US,D,20230901,000000,9.4,9.6,9.25,9.36,800456,0
+AMSC.US,D,20230905,000000,9.19,9.31,8.5609,8.725,1395196,0
+AMSC.US,D,20230906,000000,8.78,8.95,8.36,8.39,960722,0
+AMSC.US,D,20230907,000000,8.24,8.32,7.9116,8.165,760527,0
+AMSC.US,D,20230908,000000,8.14,8.19,7.92,8.06,617467,0
+AMSC.US,D,20230911,000000,8.22,8.25,7.8903,7.93,488540,0
+AMSC.US,D,20230912,000000,7.87,7.96,7.63,7.73,621512,0
+AMSC.US,D,20230913,000000,7.69,7.88,7.5,7.56,692603,0
+AMSC.US,D,20230914,000000,7.72,7.74,7.52,7.61,553319,0
+AMSC.US,D,20230915,000000,7.55,7.76,7.55,7.72,543534,0
+AMSC.US,D,20230918,000000,7.68,7.89,7.49,7.79,585841,0
+AMSC.US,D,20230919,000000,7.65,7.88,7.63,7.66,387235,0
+AMSC.US,D,20230920,000000,7.65,7.75,7.5,7.57,373849,0
+AMSC.US,D,20230921,000000,7.38,7.67,7.29,7.59,445266,0
+AMSC.US,D,20230922,000000,7.61,7.97,7.57,7.62,437966,0
+AMSC.US,D,20230925,000000,7.45,7.6,7.35,7.47,321396,0
+AMSC.US,D,20230926,000000,7.37,7.68,7,7.28,728723,0
+AMSC.US,D,20230927,000000,7.43,7.5226,7.3138,7.5,328425,0
+AMSC.US,D,20230928,000000,7.46,7.7,7.38,7.5,808350,0
+AMSC.US,D,20230929,000000,7.65,7.65,7.48,7.55,314488,0
+AMSC.US,D,20231002,000000,7.49,7.64,7.16,7.21,484408,0
+AMSC.US,D,20231003,000000,7.16,7.3,6.77,6.89,685549,0
+AMSC.US,D,20231004,000000,6.92,7.02,6.77,6.9,318402,0
+AMSC.US,D,20231005,000000,6.87,6.88,6.68,6.8,362952,0
+AMSC.US,D,20231006,000000,6.72,7.0393,6.7,6.89,268713,0
+AMSC.US,D,20231009,000000,6.73,6.8,6.28,6.53,683119,0
+AMSC.US,D,20231010,000000,6.44,6.905,6.31,6.83,462888,0
+AMSC.US,D,20231011,000000,6.81,6.94,6.715,6.795,309083,0
+AMSC.US,D,20231012,000000,6.76,6.76,6.31,6.41,496740,0
+AMSC.US,D,20231013,000000,6.4,6.44,6.29,6.33,251112,0
+AMSC.US,D,20231016,000000,6.37,6.42,6.19,6.21,336207,0
+AMSC.US,D,20231017,000000,6.16,6.6,6.1576,6.46,374110,0
+AMSC.US,D,20231018,000000,6.32,6.34,6.12,6.18,551583,0
+AMSC.US,D,20231019,000000,6.17,6.23,6.02,6.08,416642,0
+AMSC.US,D,20231020,000000,6,6.09,5.9499,6.02,391384,0
+AMSC.US,D,20231023,000000,5.91,5.96,5.775,5.83,709957,0
+AMSC.US,D,20231024,000000,6.24,6.54,6.195,6.27,661153,0
+AMSC.US,D,20231025,000000,6.24,6.25,6.08,6.14,363890,0
+AMSC.US,D,20231026,000000,6.13,6.41,6.105,6.22,303674,0
+AMSC.US,D,20231027,000000,6.26,6.2999,6.08,6.21,257295,0
+AMSC.US,D,20231030,000000,6.3,6.39,6.05,6.22,276391,0
+AMSC.US,D,20231031,000000,6.17,6.3,6.1,6.265,227513,0
+AMSC.US,D,20231101,000000,6.54,6.6993,6.08,6.4,451011,0
+AMSC.US,D,20231102,000000,7.25,7.28,6.73,7.26,938109,0
+AMSC.US,D,20231103,000000,7.42,7.82,7.42,7.75,584707,0
+AMSC.US,D,20231106,000000,7.76,7.83,7.6,7.75,367523,0
+AMSC.US,D,20231107,000000,7.64,8.11,7.371,8.1,470205,0
+AMSC.US,D,20231108,000000,8.14,8.1996,7.92,8.13,310969,0
+AMSC.US,D,20231109,000000,8.21,8.32,7.8,7.96,376944,0
+AMSC.US,D,20231110,000000,7.99,7.99,7.53,7.73,386188,0
+AMSC.US,D,20231113,000000,7.67,8.26,7.64,8.22,272883,0
+AMSC.US,D,20231114,000000,8.5,8.98,8.38,8.95,569740,0
+AMSC.US,D,20231115,000000,8.96,9.28,8.8701,8.91,513148,0
+AMSC.US,D,20231116,000000,8.86,9.1299,8.72,9.09,313691,0
+AMSC.US,D,20231117,000000,9.11,9.37,9,9.26,313884,0
+AMSC.US,D,20231120,000000,9.27,9.45,9.03,9.36,293954,0
+AMSC.US,D,20231121,000000,9.17,9.31,8.81,8.83,326173,0
+AMSC.US,D,20231122,000000,8.92,9.17,8.86,8.98,471114,0
+AMSC.US,D,20231124,000000,8.93,9.39,8.82,9.36,171566,0
+AMSC.US,D,20231127,000000,9.3,9.3,8.85,8.95,558505,0
+AMSC.US,D,20231128,000000,8.8,8.92,8.555,8.84,309968,0
+AMSC.US,D,20231129,000000,8.94,9.3,8.82,9.25,544743,0
+AMSC.US,D,20231130,000000,9.34,9.8,9.175,9.46,866836,0
+AMSC.US,D,20231201,000000,9.31,9.8,9.22,9.78,506190,0
+AMSC.US,D,20231204,000000,9.55,9.92,9.55,9.86,537839,0
+AMSC.US,D,20231205,000000,9.78,10.1277,9.72,9.95,375950,0
+AMSC.US,D,20231206,000000,9.89,10.06,9.7301,9.9,340214,0
+AMSC.US,D,20231207,000000,9.9,10.08,9.7042,9.94,276353,0
+AMSC.US,D,20231208,000000,9.86,10.05,9.6,10,509913,0
+AMSC.US,D,20231211,000000,10.03,10.38,9.92,10.21,457397,0
+AMSC.US,D,20231212,000000,10.14,10.46,9.871,10.46,329056,0
+AMSC.US,D,20231213,000000,10.46,10.9877,10.4,10.92,587544,0
+AMSC.US,D,20231214,000000,11,11.4,10.8501,10.99,685500,0
+AMSC.US,D,20231215,000000,11.02,11.22,10.8,11.15,843983,0
+AMSC.US,D,20231218,000000,11.11,11.4,10.72,10.795,338276,0
+AMSC.US,D,20231219,000000,10.99,11.13,10.9,11.04,382869,0
+AMSC.US,D,20231220,000000,10.91,10.91,10.14,10.2,669873,0
+AMSC.US,D,20231221,000000,10.38,10.601,10.37,10.53,317181,0
+AMSC.US,D,20231222,000000,10.66,11.14,10.65,11.06,478125,0
+AMSC.US,D,20231226,000000,11.04,11.5,10.995,11.4,299764,0
+AMSC.US,D,20231227,000000,11.44,11.67,11.358,11.66,350677,0
+AMSC.US,D,20231228,000000,11.68,11.81,11.37,11.45,637676,0
+AMSC.US,D,20231229,000000,11.39,11.6,10.8969,11.14,776484,0
+AMSC.US,D,20240102,000000,10.9,11.15,10.6,10.84,321220,0
+AMSC.US,D,20240103,000000,10.58,10.94,10.17,10.91,748094,0
+AMSC.US,D,20240104,000000,11.01,11.76,10.73,11.34,690952,0
+AMSC.US,D,20240105,000000,11.2,11.65,11.185,11.43,621450,0
+AMSC.US,D,20240108,000000,11.41,11.41,10.71,10.79,457421,0
+AMSC.US,D,20240109,000000,10.54,10.55,10.181,10.22,527495,0
+AMSC.US,D,20240110,000000,10.22,10.68,10.13,10.39,324592,0
+AMSC.US,D,20240111,000000,10.39,10.39,9.7316,10.06,369419,0
+AMSC.US,D,20240112,000000,10.19,10.295,9.95,10.11,180792,0
+AMSC.US,D,20240116,000000,10.04,10.0927,9.635,9.72,346449,0
+AMSC.US,D,20240117,000000,9.7,10.92,9.67,10.24,1254484,0
+AMSC.US,D,20240118,000000,10.4,10.4888,9.37,9.75,595723,0
+AMSC.US,D,20240119,000000,9.77,9.785,9.44,9.67,345234,0
+AMSC.US,D,20240122,000000,9.83,10.186,9.77,10.03,274068,0
+AMSC.US,D,20240123,000000,10.17,10.33,10.01,10.03,301845,0
+AMSC.US,D,20240124,000000,10.25,10.25,9.68,9.75,533167,0
+AMSC.US,D,20240125,000000,12.57,13.8,11,13.25,13225694,0
+AMSC.US,D,20240126,000000,13.45,14.7,13.03,13.77,3453375,0
+AMSC.US,D,20240129,000000,13.7,13.9,13.07,13.64,1421078,0
+AMSC.US,D,20240130,000000,13.5,14.3,13.359,13.44,1120018,0
+AMSC.US,D,20240131,000000,11.5,11.5,10.75,11,5934201,0
+AMSC.US,D,20240201,000000,11.15,11.42,11.1,11.31,2543508,0
+AMSC.US,D,20240202,000000,11.25,11.2701,10.92,11.17,899839,0
+AMSC.US,D,20240205,000000,11,11.31,10.89,10.99,1003959,0
+AMSC.US,D,20240206,000000,11,11,10.47,10.59,1228892,0
+AMSC.US,D,20240207,000000,10.71,10.71,10.19,10.28,1266786,0
+AMSC.US,D,20240208,000000,10.29,11.071,10.21,10.93,931614,0
+AMSC.US,D,20240209,000000,11.06,11.37,10.99,11.31,794565,0
+AMSC.US,D,20240212,000000,11.57,13.2101,11.501,13.03,2920205,0
+AMSC.US,D,20240213,000000,12.58,12.82,12.1214,12.71,1005383,0
+AMSC.US,D,20240214,000000,13.13,14.485,13.02,14.44,1612278,0
+AMSC.US,D,20240215,000000,14.43,14.5,13.911,14.37,1035212,0
+AMSC.US,D,20240216,000000,14.23,14.65,13.87,14.28,770468,0
+AMSC.US,D,20240220,000000,14.07,14.1,12.9304,13.27,957783,0
+AMSC.US,D,20240221,000000,13.07,13.6,12.73,13.21,602102,0
+AMSC.US,D,20240222,000000,13.41,13.59,13.035,13.04,527705,0
+AMSC.US,D,20240223,000000,13.05,13.05,12.64,12.84,594237,0
+AMSC.US,D,20240226,000000,12.8,13.4,12.75,13.29,439369,0
+AMSC.US,D,20240227,000000,13.49,13.6496,13.19,13.23,484735,0
+AMSC.US,D,20240228,000000,13.14,13.47,13.01,13.06,424535,0
+AMSC.US,D,20240229,000000,13.3,14.18,13.225,13.45,660427,0
+AMSC.US,D,20240301,000000,13.51,13.85,13.13,13.71,447476,0
+AMSC.US,D,20240304,000000,15.06,15.24,13.4301,14.35,1599451,0
+AMSC.US,D,20240305,000000,14.13,14.25,13.19,13.42,606798,0
+AMSC.US,D,20240306,000000,13.67,14.59,13.51,13.91,740081,0
+AMSC.US,D,20240307,000000,13.99,14.58,13.86,14.4,474308,0
+AMSC.US,D,20240308,000000,14.723,15.24,14.6,14.96,792461,0
+AMSC.US,D,20240311,000000,14.9,15.05,14.28,14.7,512964,0
+AMSC.US,D,20240312,000000,14.8,14.8883,14.005,14.54,392041,0
+AMSC.US,D,20240313,000000,14.5,14.92,14.39,14.65,308801,0
+AMSC.US,D,20240314,000000,14.62,14.67,13.11,13.56,801504,0
+AMSC.US,D,20240315,000000,13.58,14.26,13.54,14.05,1017090,0
+AMSC.US,D,20240318,000000,14,14,13.3,13.31,520913,0
+AMSC.US,D,20240319,000000,13.17,13.28,12.84,13.17,555689,0
+AMSC.US,D,20240320,000000,13.21,13.68,12.72,13.41,426223,0
+AMSC.US,D,20240321,000000,13.5,13.5,13.025,13.11,527150,0
+AMSC.US,D,20240322,000000,13.24,13.27,12.87,13.03,310198,0
+AMSC.US,D,20240325,000000,13.03,13.32,13.0253,13.2,220302,0
+AMSC.US,D,20240326,000000,13.29,13.43,12.84,12.9,402602,0
+AMSC.US,D,20240327,000000,13,13.52,12.82,13.45,710475,0
+AMSC.US,D,20240328,000000,13.62,13.78,13.37,13.51,630601,0
+AMSC.US,D,20240401,000000,13.6,13.63,13.28,13.49,281592,0
+AMSC.US,D,20240402,000000,13.1,13.2,12.701,13.02,331686,0
+AMSC.US,D,20240403,000000,12.86,13.2,12.81,13.04,420322,0
+AMSC.US,D,20240404,000000,13.16,13.39,12.66,12.69,317360,0
+AMSC.US,D,20240405,000000,12.66,12.97,12.55,12.83,240548,0
+AMSC.US,D,20240408,000000,12.85,13.06,12.72,12.76,236160,0
+AMSC.US,D,20240409,000000,12.72,13.22,12.6,13.1,332697,0
+AMSC.US,D,20240410,000000,12.651,12.7399,12.33,12.68,279802,0
+AMSC.US,D,20240411,000000,12.69,13.02,12.49,13.01,234099,0
+AMSC.US,D,20240412,000000,12.97,13.02,12.24,12.48,269444,0
+AMSC.US,D,20240415,000000,12.48,12.53,11.94,12.06,334400,0
+AMSC.US,D,20240416,000000,11.86,12.15,11.69,11.95,253793,0
+AMSC.US,D,20240417,000000,12,12.07,11.77,11.88,183434,0
+AMSC.US,D,20240418,000000,11.82,11.96,11.685,11.75,184883,0
+AMSC.US,D,20240419,000000,11.64,11.78,11.52,11.66,319001,0
+AMSC.US,D,20240422,000000,11.53,11.839,11.37,11.74,263593,0
+AMSC.US,D,20240423,000000,11.76,12.35,11.64,12.33,304203,0
+AMSC.US,D,20240424,000000,12.32,12.47,11.8628,11.87,235548,0
+AMSC.US,D,20240425,000000,11.6,11.99,11.36,11.86,186912,0
+AMSC.US,D,20240426,000000,11.89,12.49,11.8599,12.27,365773,0
+AMSC.US,D,20240429,000000,12.4,12.61,12.33,12.51,200585,0
+AMSC.US,D,20240430,000000,12.25,12.615,12.1411,12.35,258818,0
+AMSC.US,D,20240501,000000,12.44,13.24,12.36,12.64,294610,0
+AMSC.US,D,20240502,000000,12.88,13.165,12.57,12.99,327282,0
+AMSC.US,D,20240503,000000,13.4,13.48,13.1407,13.37,249525,0
+AMSC.US,D,20240506,000000,13.47,13.74,13.41,13.74,653775,0
+AMSC.US,D,20240507,000000,13.79,13.89,13.4238,13.53,257941,0
+AMSC.US,D,20240508,000000,13.23,13.67,13.0726,13.57,185744,0
+AMSC.US,D,20240509,000000,13.51,13.91,13.45,13.81,256590,0
+AMSC.US,D,20240510,000000,13.85,14.02,13.5,13.52,272844,0
+AMSC.US,D,20240513,000000,13.79,14.04,13.72,14.01,279736,0
+AMSC.US,D,20240514,000000,14.05,14.49,13.94,14.03,400829,0
+AMSC.US,D,20240515,000000,14.35,14.75,14.16,14.49,435875,0
+AMSC.US,D,20240516,000000,14.4,14.43,14.2,14.21,170331,0
+AMSC.US,D,20240517,000000,14.15,14.305,13.92,14.01,213312,0
+AMSC.US,D,20240520,000000,13.91,14.47,13.74,14.34,371508,0
+AMSC.US,D,20240521,000000,14.26,15.425,14.24,15.24,695269,0
+AMSC.US,D,20240522,000000,15.11,16.07,15.11,15.8,818743,0
+AMSC.US,D,20240523,000000,15.9,15.92,14.85,15.11,433762,0
+AMSC.US,D,20240524,000000,15.23,16.06,15.23,16.06,554129,0
+AMSC.US,D,20240528,000000,16.24,16.35,15.77,15.93,585895,0
+AMSC.US,D,20240529,000000,15.51,15.93,15.43,15.79,887257,0
+AMSC.US,D,20240530,000000,17.95,20.6866,16.59,17.44,3973262,0
+AMSC.US,D,20240531,000000,17.98,19.65,17.81,19.18,1792095,0
+AMSC.US,D,20240603,000000,20,21,19.25,20.77,1984368,0
+AMSC.US,D,20240604,000000,20.49,21.19,19.41,21.03,1314437,0
+AMSC.US,D,20240605,000000,21.21,22.4,21.21,22.35,1398616,0
+AMSC.US,D,20240606,000000,22.26,22.5,21.16,21.54,1015387,0
+AMSC.US,D,20240607,000000,21.09,21.76,21,21.36,734784,0
+AMSC.US,D,20240610,000000,21,22.44,21,22.07,785423,0
+AMSC.US,D,20240611,000000,21.46,22.09,21.24,21.96,697916,0
+AMSC.US,D,20240612,000000,23.17,24.26,23.03,23.55,1366459,0
+AMSC.US,D,20240613,000000,24.13,27.27,24.13,26.34,2566781,0
+AMSC.US,D,20240614,000000,26.05,27.38,25.43,25.92,1347271,0
+AMSC.US,D,20240617,000000,25.85,26.55,24.93,25.04,1231432,0
+AMSC.US,D,20240618,000000,24.81,25.76,24.1,25.18,1234110,0
+AMSC.US,D,20240620,000000,25.32,25.37,24.18,24.5,1414511,0
+AMSC.US,D,20240621,000000,24.04,24.655,23.52,24.43,705081,0
+AMSC.US,D,20240624,000000,24.31,24.8897,22.595,23.21,1220675,0
+AMSC.US,D,20240625,000000,23.21,24.42,22.77,24.04,1018594,0
+AMSC.US,D,20240626,000000,24.13,24.22,23.02,23.6,962781,0
+AMSC.US,D,20240627,000000,23.42,25.2499,23.4,24.27,1678852,0
+AMSC.US,D,20240628,000000,24.57,24.8,23.03,23.39,6103114,0
+AMSC.US,D,20240701,000000,23.57,23.8367,22.1246,22.98,911595,0
+AMSC.US,D,20240702,000000,23.18,24.24,22.77,24.09,712603,0
+AMSC.US,D,20240703,000000,24.16,26.2798,24.1,25.95,1037313,0
+AMSC.US,D,20240705,000000,26.29,26.73,25.28,25.65,1130018,0
+AMSC.US,D,20240708,000000,25.96,28.8,25.85,28.06,2380566,0
+AMSC.US,D,20240709,000000,28.4,29.14,27.22,27.28,1581286,0
+AMSC.US,D,20240710,000000,27.6,27.651,26.18,27.43,887121,0
+AMSC.US,D,20240711,000000,28.09,29.5,27.81,29.07,1181358,0
+AMSC.US,D,20240712,000000,29.2,30.1,28.6201,29.8,1705124,0
+AMSC.US,D,20240715,000000,30.02,31.38,28.97,31.19,1378876,0
+AMSC.US,D,20240716,000000,31.69,32.7,31.3,32.42,1868985,0
+AMSC.US,D,20240717,000000,31.4,32.67,28.21,28.995,2432720,0
+AMSC.US,D,20240718,000000,29.32,30.32,26.1719,26.23,2078586,0
+AMSC.US,D,20240719,000000,26.29,27.2,25.55,26.25,857756,0
+AMSC.US,D,20240722,000000,27.58,28.9699,27.08,28.53,1249104,0
+AMSC.US,D,20240723,000000,28.44,30.84,28.42,28.78,1531236,0
+AMSC.US,D,20240724,000000,27.85,27.98,26.24,26.37,831874,0
+AMSC.US,D,20240725,000000,26.97,26.97,24.69,25.04,1128898,0
+AMSC.US,D,20240726,000000,25.87,26,24.97,25.44,601818,0
+AMSC.US,D,20240729,000000,26.34,26.71,24.09,24.5,907680,0
+AMSC.US,D,20240730,000000,24.5,25.07,22.93,23.11,947049,0
+AMSC.US,D,20240731,000000,23.62,25.21,23.2,24.16,910958,0
+AMSC.US,D,20240801,000000,24.2,25.3199,22.33,22.67,914144,0
+AMSC.US,D,20240802,000000,20.99,21.66,20.61,21.42,899085,0
+AMSC.US,D,20240805,000000,18.23,20.45,17.22,20.4,995574,0
+AMSC.US,D,20240806,000000,21.61,21.95,19.76,20.59,987129,0
+AMSC.US,D,20240807,000000,19,19.44,17.02,18.71,2316646,0
+AMSC.US,D,20240808,000000,19.39,20.505,18.58,20.32,772900,0
+AMSC.US,D,20240809,000000,20.4,20.8399,19.26,19.98,789330,0
+AMSC.US,D,20240812,000000,20.36,20.88,19.55,19.72,644316,0
+AMSC.US,D,20240813,000000,20.05,20.97,20.05,20.66,721376,0
+AMSC.US,D,20240814,000000,21.371,22.01,20.3432,20.52,474539,0
+AMSC.US,D,20240815,000000,21.23,21.6899,20.72,21.22,1225820,0
+AMSC.US,D,20240816,000000,21.11,21.58,20.81,21.38,632605,0
+AMSC.US,D,20240819,000000,21.24,22.38,21.2,22.29,617907,0
+AMSC.US,D,20240820,000000,22.4,22.8899,20.14,20.41,736350,0
+AMSC.US,D,20240821,000000,20.5,20.98,19.95,20.65,582177,0
+AMSC.US,D,20240822,000000,20.69,20.835,19.91,19.975,353455,0
+AMSC.US,D,20240823,000000,20.21,21.59,20.11,21.28,725501,0
+AMSC.US,D,20240826,000000,21.3,21.315,20.58,20.99,457981,0
+AMSC.US,D,20240827,000000,20.55,21.06,20.35,20.515,392260,0
+AMSC.US,D,20240828,000000,20.21,20.65,19.29,19.35,555541,0
+AMSC.US,D,20240829,000000,19.71,20.06,19.46,19.79,500197,0
+AMSC.US,D,20240830,000000,20.11,20.36,19.64,20.22,933148,0
+AMSC.US,D,20240903,000000,19.58,19.63,18.61,18.85,783713,0
+AMSC.US,D,20240904,000000,18.68,19.365,18.33,18.73,410637,0
+AMSC.US,D,20240905,000000,18.73,19.13,18.6,18.78,404307,0
+AMSC.US,D,20240906,000000,18.75,18.9899,17.91,18.42,633607,0
+AMSC.US,D,20240909,000000,18.75,20.065,18.47,19.95,653748,0
+AMSC.US,D,20240910,000000,20.46,22.76,20.12,22.72,1279118,0
+AMSC.US,D,20240911,000000,22.96,23.59,21.66,21.93,1328016,0
+AMSC.US,D,20240912,000000,22.46,22.8999,21.52,21.68,1568034,0
+AMSC.US,D,20240913,000000,22.01,22.75,21.27,21.44,1681441,0
+AMSC.US,D,20240916,000000,21.38,21.75,20.34,21.68,1823821,0
+AMSC.US,D,20240917,000000,22.2,22.29,21.195,21.33,547960,0
+AMSC.US,D,20240918,000000,21.24,22.05,20.6989,20.725,518564,0
+AMSC.US,D,20240919,000000,21.62,22.295,20.9601,21.9,535075,0
+AMSC.US,D,20240920,000000,21.8,22.29,21.54,22.03,1749036,0
+AMSC.US,D,20240923,000000,22.17,25.2194,22.052,24.44,3254568,0
+AMSC.US,D,20240924,000000,24.46,24.6977,23,24.03,1685045,0
+AMSC.US,D,20240925,000000,23.95,24.79,23.23,23.35,1188708,0
+AMSC.US,D,20240926,000000,24,24.54,21.35,22.06,1654186,0
+AMSC.US,D,20240927,000000,22.2,23.33,21.805,22.98,866384,0
+AMSC.US,D,20240930,000000,22.82,24.31,22.4,23.6,852496,0
+AMSC.US,D,20241001,000000,23.85,23.85,21.11,21.33,1230241,0
+AMSC.US,D,20241002,000000,21.21,21.968,20.6,21.88,754969,0
+AMSC.US,D,20241003,000000,21.74,22.22,20.9,21.51,641204,0
+AMSC.US,D,20241004,000000,22.5,24.28,22.16,23.96,1276642,0
+AMSC.US,D,20241007,000000,23.88,24.3,23.0101,23.49,824018,0
+AMSC.US,D,20241008,000000,23.47,24.52,22.58,22.6,1169037,0
+AMSC.US,D,20241009,000000,22.52,24.1787,22.25,23.72,1231560,0
+AMSC.US,D,20241010,000000,23.16,23.33,21.17,22.17,1712475,0
+AMSC.US,D,20241011,000000,22.01,24.45,21.7022,24,1214711,0
+AMSC.US,D,20241014,000000,24.11,24.46,23.44,23.81,729519,0
+AMSC.US,D,20241015,000000,23.81,23.98,22.68,23.27,591020,0
+AMSC.US,D,20241016,000000,23.7,26.665,23.13,26.39,2121271,0
+AMSC.US,D,20241017,000000,26.7,27.0999,24.65,24.73,1706447,0
+AMSC.US,D,20241018,000000,25,25.59,24.0256,24.92,1119751,0
+AMSC.US,D,20241021,000000,24.91,24.91,22.37,23.85,1703207,0
+AMSC.US,D,20241022,000000,23.46,23.73,23.07,23.36,552093,0
+AMSC.US,D,20241023,000000,22.82,23.29,21.96,22.19,904584,0
+AMSC.US,D,20241024,000000,22.36,22.99,22.15,22.64,696661,0
+AMSC.US,D,20241025,000000,23.05,23.815,22.77,22.93,538284,0
+AMSC.US,D,20241028,000000,23.3,24.69,23.3,24.22,892732,0
+AMSC.US,D,20241029,000000,24.52,24.52,23.51,24.08,618022,0
+AMSC.US,D,20241030,000000,23.56,24.33,22.93,23.48,776121,0
+AMSC.US,D,20241031,000000,24.5,26.56,22.72,24.52,2244937,0
+AMSC.US,D,20241101,000000,24.75,29.6,24.5563,28.54,2745563,0
+AMSC.US,D,20241104,000000,28.05,29.07,26.66,27.04,1809214,0
+AMSC.US,D,20241105,000000,27.34,28.9452,27.11,28.7,960630,0
+AMSC.US,D,20241106,000000,29.7,30.075,27.52,28.62,1075616,0
+AMSC.US,D,20241107,000000,28.56,30.184,28.05,28.31,1798632,0
+AMSC.US,D,20241108,000000,28.1,35.08,27.7,34.14,4559889,0
+AMSC.US,D,20241111,000000,36.61,37,33.8911,36.81,2944066,0
+AMSC.US,D,20241112,000000,35.7301,37.4,34.87,36.06,1474952,0
+AMSC.US,D,20241113,000000,37,38.02,35.18,36.65,1691557,0
+AMSC.US,D,20241114,000000,36.8,37.25,30.01,31.905,3184701,0
+AMSC.US,D,20241115,000000,31.98,31.98,29.4,30.08,1524741,0
+AMSC.US,D,20241118,000000,30.5,32.38,30.21,30.57,1389099,0
+AMSC.US,D,20241119,000000,29.78,32.09,29.55,31.57,1119037,0
+AMSC.US,D,20241120,000000,31.56,32.23,30.4042,31.16,701322,0
+AMSC.US,D,20241121,000000,31.6,35.09,31.6,33.96,1968278,0
+AMSC.US,D,20241122,000000,34.3,34.98,31.8405,34.22,1150774,0
+AMSC.US,D,20241125,000000,35.52,37.08,33.83,34.61,1933653,0
+AMSC.US,D,20241126,000000,34.21,34.82,33.44,33.68,824855,0
+AMSC.US,D,20241127,000000,34.47,35.783,31.73,32.37,1013950,0
+AMSC.US,D,20241129,000000,33.02,34.7,32.79,34.06,518559,0
+AMSC.US,D,20241202,000000,34.7,36.39,33.9,34.49,1277614,0
+AMSC.US,D,20241203,000000,33.55,34.59,32.11,32.84,1108244,0
+AMSC.US,D,20241204,000000,33.3,35.5,32.64,35.23,1219163,0
+AMSC.US,D,20241205,000000,36.05,37.9,34.55,34.89,1847361,0
+AMSC.US,D,20241206,000000,35.3,35.8458,30.13,31.2,2656488,0
+AMSC.US,D,20241209,000000,31.45,31.45,28.35,28.73,2048753,0
+AMSC.US,D,20241210,000000,28.45,29.01,26.92,27.04,1501838,0
+AMSC.US,D,20241211,000000,27.55,29.35,26.8,28.81,1737369,0
+AMSC.US,D,20241212,000000,28.54,28.7113,25.9091,26.37,1700474,0
+AMSC.US,D,20241213,000000,26.79,27,25.54,25.83,961065,0
+AMSC.US,D,20241216,000000,25.91,26.75,25.5,25.78,1656142,0
+AMSC.US,D,20241217,000000,25.25,26,24.55,25.925,1423713,0
+AMSC.US,D,20241218,000000,26.325,27.71,24.3756,24.95,1925167,0
+AMSC.US,D,20241219,000000,25.49,25.82,23.87,24.14,1105118,0
+AMSC.US,D,20241220,000000,23.72,25.65,23.57,25.15,1325874,0
+AMSC.US,D,20241223,000000,25.27,25.91,25.0101,25.31,817933,0
+AMSC.US,D,20241224,000000,25.11,25.48,24.44,25.02,543258,0
+AMSC.US,D,20241226,000000,24.82,26.56,24.27,26.48,881401,0
+AMSC.US,D,20241227,000000,26.01,26.255,24.25,25.06,1015119,0
+AMSC.US,D,20241230,000000,24.44,25.42,23.17,25.2,1239107,0
+AMSC.US,D,20241231,000000,25.63,25.816962,24.13,24.63,1242763,0
+AMSC.US,D,20250102,000000,25.25,26.5956,24.93,25.55,985004,0
+AMSC.US,D,20250103,000000,25.91,28.85,25.91,28.68,1483049,0
+AMSC.US,D,20250106,000000,29.95,30.2924,28.84,29.14,1162749,0
+AMSC.US,D,20250107,000000,29.57,29.9,27.4794,28.55,1003308,0
+AMSC.US,D,20250108,000000,27.84,28.5499,26.45,27.165,817760,0
+AMSC.US,D,20250110,000000,26.78,27.13,25.8,27.08,685659,0
+AMSC.US,D,20250113,000000,26,26.36,25.03,26.08,809151,0
+AMSC.US,D,20250114,000000,26.7,27.16,25.61,26.39,1237980,0
+AMSC.US,D,20250115,000000,28.02,28.37,27.35,28.05,681595,0
+AMSC.US,D,20250116,000000,28.09,28.47,27.65,27.81,496680,0
+AMSC.US,D,20250117,000000,28.25,28.78,27.79,27.81,685824,0
+AMSC.US,D,20250121,000000,28.39,29.33,26.5,28.74,1362600,0
+AMSC.US,D,20250122,000000,29.02,29.96,28.15,28.87,999468,0
+AMSC.US,D,20250123,000000,28.44,29.8,28.0001,29.72,623744,0
+AMSC.US,D,20250124,000000,29.99,30.1669,28.8,29.04,624113,0
+AMSC.US,D,20250127,000000,26.74,26.85,24.9,26.03,1617501,0
+AMSC.US,D,20250128,000000,26.16,26.51,25.05,26.19,904435,0
+AMSC.US,D,20250129,000000,26.3,26.5754,25.409,26.1,575861,0
+AMSC.US,D,20250130,000000,26.61,27.745,26.495,27.31,715579,0
+AMSC.US,D,20250131,000000,27.42,28.3499,26.04,26.27,1165761,0
+AMSC.US,D,20250203,000000,24.91,26.7,24.71,26.32,704006,0
+AMSC.US,D,20250204,000000,26.34,26.64,25.03,25.32,1073427,0
+AMSC.US,D,20250205,000000,25.48,26.12,25.01,25.52,1493744,0
+AMSC.US,D,20250206,000000,28,35.4399,26.8601,34.24,6587335,0
+AMSC.US,D,20250207,000000,31.47,35.07,31.3209,32.85,3062015,0
+AMSC.US,D,20250210,000000,33.22,34.49,32.11,32.59,1390938,0
+AMSC.US,D,20250211,000000,31.9,33.265,31.26,31.72,1475201,0
+AMSC.US,D,20250212,000000,30.98,31.25,30.2228,30.35,807402,0
+AMSC.US,D,20250213,000000,31.04,31.94,30.22,31.69,806525,0
+AMSC.US,D,20250214,000000,31.824,32.38,29.66,31.16,923966,0
+AMSC.US,D,20250218,000000,31.46,32.8789,31.21,32.41,914584,0
+AMSC.US,D,20250219,000000,32.38,33.18,31.14,31.45,633625,0
+AMSC.US,D,20250220,000000,31.33,31.33,27.77,28.83,1106272,0
+AMSC.US,D,20250221,000000,29.29,29.29,25.412,25.7,1490728,0
+AMSC.US,D,20250224,000000,25.74,25.77,23.79,23.95,1264347,0
+AMSC.US,D,20250225,000000,23.5,23.5,21.46,22.38,2065153,0
+AMSC.US,D,20250226,000000,23.08,24.0131,23.01,23.74,1383352,0
+AMSC.US,D,20250227,000000,24.33,24.39,21.99,22.12,1027135,0
+AMSC.US,D,20250228,000000,21.83,23.13,21.56,22.71,841093,0
+AMSC.US,D,20250303,000000,23,23.015,19.95,20.01,1293325,0
+AMSC.US,D,20250304,000000,19.12,20.12,18.27,19.39,1324451,0
+AMSC.US,D,20250305,000000,19.66,20.1,18.99,19.99,732022,0
+AMSC.US,D,20250306,000000,19.25,20.33,18.7604,19.17,901040,0
+AMSC.US,D,20250307,000000,18.89,19.5,18.08,19.25,1440263,0
+AMSC.US,D,20250310,000000,18.33,18.435,17.08,17.54,1269728,0
+AMSC.US,D,20250311,000000,17.54,19.04,17.32,18.57,953837,0
+AMSC.US,D,20250312,000000,19.3,19.76,18.8,19.21,775186,0
+AMSC.US,D,20250313,000000,19.04,19.25,18.24,18.64,705772,0
+AMSC.US,D,20250314,000000,19.3,20.06,18.9,20,711327,0
+AMSC.US,D,20250317,000000,19.9,20.33,19.53,19.91,694391,0
+AMSC.US,D,20250318,000000,19.71,19.71,18.8,19.04,504612,0
+AMSC.US,D,20250319,000000,19.21,20.2213,19.05,20.05,540498,0
+AMSC.US,D,20250320,000000,19.53,20.45,19.51,20.07,805563,0
+AMSC.US,D,20250321,000000,19.61,20,19.1,19.84,876264,0
+AMSC.US,D,20250324,000000,20.65,21.9,20.65,21.59,837198,0
+AMSC.US,D,20250325,000000,21.4,21.74,21,21.48,487556,0
+AMSC.US,D,20250326,000000,21.31,21.5799,20.075,20.38,601950,0
+AMSC.US,D,20250327,000000,20.05,20.22,19.34,19.4,533175,0
+AMSC.US,D,20250328,000000,19.22,19.57,18.7,18.78,465581,0
+AMSC.US,D,20250331,000000,18.015,18.37,17.32,18.14,689475,0
+AMSC.US,D,20250401,000000,18.1,18.58,17.72,18.4,488809,0
+AMSC.US,D,20250402,000000,17.78,19.34,17.7,18.94,368946,0
+AMSC.US,D,20250403,000000,17.02,17.5728,16.4706,16.67,818576,0
+AMSC.US,D,20250404,000000,15.64,15.94,13.98,15.8,1059918,0
+AMSC.US,D,20250407,000000,14.04,17.5484,14.01,16.61,909000,0
+AMSC.US,D,20250408,000000,17.82,17.9,15.52,16,722872,0
+AMSC.US,D,20250409,000000,15.8,19.23,15.75,18.81,1090333,0
+AMSC.US,D,20250410,000000,18,18.1139,16.9,17.46,632728,0
+AMSC.US,D,20250411,000000,17.53,18.2171,17.07,18,484139,0
+AMSC.US,D,20250414,000000,18.59,18.78,17.69,18.18,420664,0
+AMSC.US,D,20250415,000000,18.215,18.6,18,18.25,350865,0
+AMSC.US,D,20250416,000000,17.64,18.27,17.575,18.18,357820,0
+AMSC.US,D,20250417,000000,18.3,18.66,17.71,18.41,333285,0
+AMSC.US,D,20250421,000000,18,18.0871,17.14,17.52,466944,0
+AMSC.US,D,20250422,000000,17.96,18.78,17.67,18.42,389709,0
+AMSC.US,D,20250423,000000,19.88,20.1,18.54,18.57,566874,0
+AMSC.US,D,20250424,000000,18.73,20.44,18.73,20.13,674298,0
+AMSC.US,D,20250425,000000,20.01,20.62,19.84,20.29,458095,0
+AMSC.US,D,20250428,000000,20.2,20.589,19.69,20.11,271758,0
+AMSC.US,D,20250429,000000,20.06,20.4479,19.6,20.22,267158,0
+AMSC.US,D,20250430,000000,19.45,19.92,18.8501,19.85,459460,0
+AMSC.US,D,20250501,000000,20.28,20.85,19.915,20.29,441561,0
+AMSC.US,D,20250502,000000,20.72,21.64,20.5533,21.1,505938,0
+AMSC.US,D,20250505,000000,20.96,21.15,20.5104,20.58,375573,0
+AMSC.US,D,20250506,000000,20.13,21,20.13,20.85,378350,0
+AMSC.US,D,20250507,000000,21,21.0999,20.43,20.72,315983,0
+AMSC.US,D,20250508,000000,21.13,21.79,20.7,21.39,403057,0
+AMSC.US,D,20250509,000000,21.5,21.8678,21.27,21.6,391531,0
+AMSC.US,D,20250512,000000,23,23.58,22.62,22.8,680808,0
+AMSC.US,D,20250513,000000,22.96,24.3089,22.96,23.58,697675,0
+AMSC.US,D,20250514,000000,23.77,24.25,23.36,23.74,539349,0
+AMSC.US,D,20250515,000000,23.46,23.725,22.78,23.52,323000,0
+AMSC.US,D,20250516,000000,23.55,24.26,23.4,24.02,399497,0
+AMSC.US,D,20250519,000000,23.18,24.78,23.18,24.76,743433,0
+AMSC.US,D,20250520,000000,24.89,24.89,24,24.68,665914,0
+AMSC.US,D,20250521,000000,24.28,25.28,23.77,24.19,1396332,0
+AMSC.US,D,20250522,000000,25.5,25.96,22.85,25.19,2250563,0
+AMSC.US,D,20250523,000000,24.3,25.35,24.0027,25.28,822242,0
+AMSC.US,D,20250527,000000,26,27.4,25.07,27.38,1448488,0
+AMSC.US,D,20250528,000000,28,28,26.7,27.89,1116366,0
+AMSC.US,D,20250529,000000,28.51,28.51,27,28.04,741283,0
+AMSC.US,D,20250530,000000,27.6,28.6,27.04,28.26,975895,0
+AMSC.US,D,20250602,000000,28.13,29.22,27.8,28.82,1051120,0
+AMSC.US,D,20250603,000000,29.11,30.36,28.69,30.06,1005643,0
+AMSC.US,D,20250604,000000,30.07,31.25,29.47,30.71,1144848,0
+AMSC.US,D,20250605,000000,30.87,32.48,30.51,31.86,1405595,0
+AMSC.US,D,20250606,000000,32.05,32.46,31.14,31.48,1246348,0
+AMSC.US,D,20250609,000000,31.87,33.345,31.77,33.09,996454,0
+AMSC.US,D,20250610,000000,33.4,34.77,33.0741,34.45,1371292,0
+AMSC.US,D,20250611,000000,28.6,30.3799,28.01,29.67,6552729,0
+AMSC.US,D,20250612,000000,29.52,30.2265,28.55,29.23,1796817,0
+AMSC.US,D,20250613,000000,28.18,30.65,28.12,29.35,1834192,0
+AMSC.US,D,20250616,000000,30,30.4845,29.32,29.62,995977,0
+AMSC.US,D,20250617,000000,29.28,30.5,29.07,29.88,1055270,0
+AMSC.US,D,20250618,000000,29.85,31.12,29.15,30.83,1114183,0
+AMSC.US,D,20250620,000000,31.1,31.1,30.03,30.4,1136342,0
+AMSC.US,D,20250623,000000,30,32.46,29.14,32.42,1465423,0
+AMSC.US,D,20250624,000000,32.85,33.77,32.24,33.53,1110238,0
+AMSC.US,D,20250625,000000,33.82,34.15,33.055,34.045,916878,0
+AMSC.US,D,20250626,000000,34.2,36.78,33.69,36.68,1442154,0
+AMSC.US,D,20250627,000000,36.95,37.8899,35.76,36.44,1778541,0
+AMSC.US,D,20250630,000000,36.46,37.53,36.12,36.69,1340460,0
+AMSC.US,D,20250701,000000,36.04,36.75,34.87,35.98,1006890,0
+AMSC.US,D,20250702,000000,36.04,39.6988,35.59,39.19,1804861,0
+AMSC.US,D,20250703,000000,39.51,41.1,39.35,39.9,885580,0
+AMSC.US,D,20250707,000000,39.76,40.3,38.42,40.26,942440,0
+AMSC.US,D,20250708,000000,40.52,40.53,38.27,38.93,999805,0
+AMSC.US,D,20250709,000000,39.99,40.34,39,39.91,857614,0
+AMSC.US,D,20250710,000000,40.02,40.33,38.45,39.715,886951,0
+AMSC.US,D,20250711,000000,39.35,40.4,38.6,39.17,716305,0
+AMSC.US,D,20250714,000000,39,41.3799,38.6,40.71,1049317,0
+AMSC.US,D,20250715,000000,41.4,41.4,40.29,40.96,987010,0
+AMSC.US,D,20250716,000000,41.03,41.64,39.57,41.07,872963,0
+AMSC.US,D,20250717,000000,41.11,42.075,40.78,41.38,809411,0
+AMSC.US,D,20250718,000000,41.38,43.41,41.15,42.72,1279561,0
+AMSC.US,D,20250721,000000,43.09,43.27,42.05,42.3,856516,0
+AMSC.US,D,20250722,000000,42.01,42.28,38.8,41.23,1127049,0
+AMSC.US,D,20250723,000000,41.43,43.15,41.11,42.96,885274,0
+AMSC.US,D,20250724,000000,43.13,43.5,42.6,43.01,612407,0
+AMSC.US,D,20250725,000000,43.5,44.74,42.73,43.2,1002958,0
+AMSC.US,D,20250728,000000,44.17,44.17,42.55,43.76,777801,0
+AMSC.US,D,20250729,000000,44.23,44.61,43.33,43.48,796957,0
+AMSC.US,D,20250730,000000,43.55,44.8499,43.24,43.94,1223483,0
+AMSC.US,D,20250731,000000,47.8,57.855,47.7,56.85,5321388,0
+AMSC.US,D,20250801,000000,53.205,55.36,50.67,53.75,2403730,0
+AMSC.US,D,20250804,000000,54.79,56.605,53.71,55.52,1662247,0
+AMSC.US,D,20250805,000000,56.15,58.4159,54.6187,55.62,1268765,0
+AMSC.US,D,20250806,000000,55.53,55.7786,54.23,54.87,794899,0
+AMSC.US,D,20250807,000000,55,55.9899,52.1,54.3,1063580,0
+AMSC.US,D,20250808,000000,54.18,54.62,50.45,50.99,1245365,0
+AMSC.US,D,20250811,000000,51.28,53.67,50.7,52.15,1028284,0
+AMSC.US,D,20250812,000000,52.6,56.225,52.6,55.885,1114677,0
+AMSC.US,D,20250813,000000,56.76,57.54,53,54.09,1271418,0
+AMSC.US,D,20250814,000000,53.34,55.4452,51.75,52.16,954555,0
+AMSC.US,D,20250815,000000,52.15,53.09,50.03,53.06,907688,0
+AMSC.US,D,20250818,000000,53.73,54.57,52.16,53.46,737379,0
+AMSC.US,D,20250819,000000,52.79,53.4132,48.56,48.82,1418601,0
+AMSC.US,D,20250820,000000,48.28,48.95,46.46,48.11,1222682,0
+AMSC.US,D,20250821,000000,47.92,49.41,47.62,48.59,935406,0
+AMSC.US,D,20250822,000000,48.6,51.1987,47.809,50.68,760328,0
+AMSC.US,D,20250825,000000,50.6,50.81,49.55,49.58,503786,0
+AMSC.US,D,20250826,000000,49.92,52.5,49.44,52.26,964554,0
+AMSC.US,D,20250827,000000,52.51,53.14,51.1,52.105,842436,0
+AMSC.US,D,20250828,000000,52.52,54.62,52.46,53.84,743860,0
+AMSC.US,D,20250829,000000,53.66,53.66,49.7446,49.9,1108914,0
+AMSC.US,D,20250902,000000,48.11,49.42,46.46,48.76,807124,0
+AMSC.US,D,20250903,000000,49.67,50.2699,48.49,48.63,710674,0
+AMSC.US,D,20250904,000000,48.12,49.51,47.36,48.53,1077637,0
+AMSC.US,D,20250905,000000,49.63,50.1,47.2021,48.88,633533,0
+AMSC.US,D,20250908,000000,49.25,51.4664,48.8522,50.08,1055089,0
+AMSC.US,D,20250909,000000,50,50.63,47.52,49.85,685177,0
+AMSC.US,D,20250910,000000,51.61,53.4944,51.2,51.45,1083693,0
+AMSC.US,D,20250911,000000,52.055,54.96,51.9,54.72,1134452,0
+AMSC.US,D,20250912,000000,54.95,57.3,54.0945,56.32,1329419,0
+AMSC.US,D,20250915,000000,57,57.2499,55.3,56.59,796099,0
+AMSC.US,D,20250916,000000,56.5,56.6,54.89,56.51,645242,0
+AMSC.US,D,20250917,000000,56.34,61.11,55.385,60.49,2111366,0
+AMSC.US,D,20250918,000000,63.055,65.58,60.05,64.49,2386813,0
+AMSC.US,D,20250919,000000,65.51,65.7,60.65,61.55,2874151,0
+AMSC.US,D,20250922,000000,61.78,65.1223,60.3095,64.63,1487834,0
+AMSC.US,D,20250923,000000,64.15,64.525,60.06,61.34,1226572,0
+AMSC.US,D,20250924,000000,62.1,62.41,58.1301,59.61,1230150,0
+AMSC.US,D,20250925,000000,56.69,58.98,54.13,57.955,1046245,0
+AMSC.US,D,20250926,000000,58.86,59.75,57.49,58.57,710479,0
+AMSC.US,D,20250929,000000,59.5,62,59.5,60.84,1259251,0
+AMSC.US,D,20250930,000000,60.93,61.5,57.8,59.39,1059682,0
+AMSC.US,D,20251001,000000,58.74,60.08,57.62,59.17,661612,0
+AMSC.US,D,20251002,000000,60.06,60.9899,58.26,59.25,809249,0
+AMSC.US,D,20251003,000000,60,62.16,58.38,59.3,1557874,0
+AMSC.US,D,20251006,000000,62.4,63.6394,58.71,60.98,1069083,0
+AMSC.US,D,20251007,000000,61.48,62.79,55.51,56.55,1817990,0
+AMSC.US,D,20251008,000000,57.32,61.04,57.285,60.7,1112182,0
+AMSC.US,D,20251009,000000,61,61.61,59.19,59.795,831246,0
+AMSC.US,D,20251010,000000,59.735,63.01,56.07,56.24,1255885,0
+AMSC.US,D,20251013,000000,58.72,62.22,58.2784,61.57,1115749,0
+AMSC.US,D,20251014,000000,59.21,66.55,57.011,65.54,1910255,0
+AMSC.US,D,20251015,000000,68.755,70.4857,63.8438,66.68,1519118,0
+AMSC.US,D,20251016,000000,68.56,68.56,62.19,63.05,822809,0
+AMSC.US,D,20251017,000000,60.86,62.5,57.8,60.02,1009954,0
+AMSC.US,D,20251020,000000,61.92,63.6999,59.31,61.03,863696,0
+AMSC.US,D,20251021,000000,61.07,61.07,58.0101,59.26,652054,0
+AMSC.US,D,20251022,000000,58.83,59.49,52.75,54.78,1737835,0
+AMSC.US,D,20251023,000000,54.85,57.2,54.01,56.53,870449,0
+AMSC.US,D,20251024,000000,58.4,61.94,57.47,59.58,1093903,0
+AMSC.US,D,20251027,000000,61,61.5899,56.96,57.85,943159,0
+AMSC.US,D,20251028,000000,57.48,59.36,56.69,57.86,684977,0
+AMSC.US,D,20251029,000000,57.97,64.72,57.97,63.01,1369582,0
+AMSC.US,D,20251030,000000,61.78,62.6313,58.11,58.92,957218,0
+AMSC.US,D,20251031,000000,60.79,61.2,58.1,59.23,702134,0
+AMSC.US,D,20251103,000000,59.75,61.3,58.51,60.63,631722,0
+AMSC.US,D,20251104,000000,57.3,58.8,55.26,56.29,676680,0
+AMSC.US,D,20251105,000000,57.2,60.65,56.08,59.42,1095201,0
+AMSC.US,D,20251106,000000,42.81,44.8299,36.2,36.55,5403888,0
+AMSC.US,D,20251107,000000,35.8,38.87,33.81005,38.86,3040089,0
+AMSC.US,D,20251110,000000,40.28,40.9,36.7,36.91,2093153,0
+AMSC.US,D,20251111,000000,36.34,36.34,34.16,35.32,1494791,0
+AMSC.US,D,20251112,000000,35.96,36.3999,34.43,35.18,859348,0
+AMSC.US,D,20251113,000000,34.79,35.1812,32.82,33.63,1379007,0
+AMSC.US,D,20251114,000000,32.07,34.8499,31.84,33.91,875342,0
+AMSC.US,D,20251117,000000,33.74,34.01,31.69,32.13,972307,0
+AMSC.US,D,20251118,000000,31.4,32.57,30.69,31.17,1055951,0
+AMSC.US,D,20251119,000000,32.17,32.61,30.81,31.18,662948,0
+AMSC.US,D,20251120,000000,32.88,33.42,29.7,29.78,1124203,0
+AMSC.US,D,20251121,000000,29.73,30.98,28.7,30.38,1198268,0
+AMSC.US,D,20251124,000000,30.82,31.83,30.54,31.27,879624,0
+AMSC.US,D,20251125,000000,31.07,31.2427,29.53,30.75,999753,0
+AMSC.US,D,20251126,000000,31.32,31.5,30.27,30.5,1132350,0
+AMSC.US,D,20251128,000000,30.91,31.41,30.58,31.09,584957,0
+AMSC.US,D,20251201,000000,30.09,30.95,29.645,29.95,916132,0
+AMSC.US,D,20251202,000000,30.63,31.64,30.5,30.79,812943,0
+AMSC.US,D,20251203,000000,30.74,32.15,29.9,32.04,631207,0
+AMSC.US,D,20251204,000000,31.79,33.5,31.7,33.01,737701,0
+AMSC.US,D,20251205,000000,33.01,33.1564,31.95,32.47,743311,0
+AMSC.US,D,20251208,000000,32.96,33.16,32.02,32.46,528823,0
+AMSC.US,D,20251209,000000,32.27,32.705,31.75,32.51,559672,0
+AMSC.US,D,20251210,000000,32.42,33.59,31.67,33.37,891150,0
+AMSC.US,D,20251211,000000,32.74,32.8,31.405,32.24,928401,0
+AMSC.US,D,20251212,000000,32.22,32.46,30.27,31.07,855093,0
+AMSC.US,D,20251215,000000,31.58,31.84,30.6701,31.51,1002069,0
+AMSC.US,D,20251216,000000,31.2,32.5899,30.99,31.21,643083,0
+AMSC.US,D,20251217,000000,31.43,32.06,28.965,29.04,1216891,0
+AMSC.US,D,20251218,000000,30.4,31.4,30.01,30.59,790083,0
+AMSC.US,D,20251219,000000,30.49,31.61,30.29,30.65,920813,0
+AMSC.US,D,20251222,000000,31.28,32.29,30.7307,31.86,892826,0
+AMSC.US,D,20251223,000000,31.59,32.175,31.4901,31.77,546169,0
+AMSC.US,D,20251224,000000,31.51,31.58,30.9045,31.34,305543,0
+AMSC.US,D,20251226,000000,31.37,31.45,30.4,30.58,526093,0
+AMSC.US,D,20251229,000000,30.2,30.638,29.21,29.24,828824,0
+AMSC.US,D,20251230,000000,29.41,29.435,28.94,28.95,1096828,0
+AMSC.US,D,20251231,000000,28.97,29.18,28.68,28.78,832754,0
+AMSC.US,D,20260102,000000,29.75,31.61,29.71,31.58,1042098,0
+AMSC.US,D,20260105,000000,32.35,33.69,32.08,33.21,1208583,0
+AMSC.US,D,20260106,000000,33.28,33.48,29.97,30.75,1293520,0
+AMSC.US,D,20260107,000000,30.8,31.38,30.16,30.75,705620,0
+AMSC.US,D,20260108,000000,30.8,31.05,29.95,30.58,693747,0
+AMSC.US,D,20260109,000000,30.95,31.3,29.92,30.67,591755,0
+AMSC.US,D,20260112,000000,30.3,31.115,29.5,30.47,593972,0
+AMSC.US,D,20260113,000000,30.85,31.78,30.65,31.56,725076,0
+AMSC.US,D,20260114,000000,31.18,31.27,30.1,31.25,712378,0
+AMSC.US,D,20260115,000000,31.64,32,30.96,31.08,653452,0
+AMSC.US,D,20260116,000000,31.28,32.7,30.94,32.19,761404,0
+AMSC.US,D,20260120,000000,30.52,31.42,30.28,31.16,691802,0
+AMSC.US,D,20260121,000000,31.83,32.2,30.04,31.81,871588,0
+AMSC.US,D,20260122,000000,32.42,33.47,31.8,33.1,957144,0
+AMSC.US,D,20260123,000000,33.26,34.5,32.13,33.28,1006475,0
+AMSC.US,D,20260126,000000,33.13,33.935,31.36,31.55,843451,0
+AMSC.US,D,20260127,000000,32,32.42,31.36,32.17,487188,0
+AMSC.US,D,20260128,000000,32.57,32.88,31.3,31.82,606465,0
+AMSC.US,D,20260129,000000,31.8,31.915,30.22,31.45,758340,0
+AMSC.US,D,20260130,000000,30.96,31.67,29.67,29.92,762403,0
+AMSC.US,D,20260202,000000,29.93,30.8999,29.15,30.02,1454621,0
+AMSC.US,D,20260203,000000,30.9,31.24,28.75,30,1010698,0
+AMSC.US,D,20260204,000000,30.1,30.165,26.92,27.61,1912055,0
+AMSC.US,D,20260205,000000,31.755,31.8499,24.87,25.95,3549139,0
+AMSC.US,D,20260206,000000,26.36,28.36,25.2798,28.17,2060964,0
+AMSC.US,D,20260209,000000,28.13,30.125,27.7443,28.79,1079774,0
+AMSC.US,D,20260210,000000,28.64,32.36,28.065,31.88,3315608,0
+AMSC.US,D,20260211,000000,33.49,34.82,31.21,34.26,2737608,0
+AMSC.US,D,20260212,000000,34.99,35.5,31.81,31.95,1520007,0
+AMSC.US,D,20260213,000000,31.95,34.53,31.05,34.26,1435297,0
+AMSC.US,D,20260217,000000,33.64,36.82,32.62,36.66,1667216,0
+AMSC.US,D,20260218,000000,37.4,38.1048,34,34.79,1763884,0
diff --git a/daily/us/nasdaq stocks/1/amun.us.txt b/daily/us/nasdaq stocks/1/amun.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9932d63df51db16d3af1003743f90ec4d958248b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/amun.us.txt	
@@ -0,0 +1,68 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMUN.US,D,20251021,000000,26.17,26.21,26.17,26.21,847,0
+AMUN.US,D,20251023,000000,26.02,26.055,26.02,26.055,470,0
+AMUN.US,D,20251024,000000,26.05,26.065,26.05,26.065,1735,0
+AMUN.US,D,20251029,000000,26.109,26.109,26.065,26.065,155,0
+AMUN.US,D,20251030,000000,26.06,26.095,25.93,26.095,8089,0
+AMUN.US,D,20251103,000000,26.075,26.075,25.89,26.07,4077,0
+AMUN.US,D,20251104,000000,26.11,26.11,26.09,26.09,218,0
+AMUN.US,D,20251105,000000,26.05,26.08,26.005,26.08,2577,0
+AMUN.US,D,20251107,000000,26.08,26.09,25.96,26.09,1882,0
+AMUN.US,D,20251111,000000,26.089,26.095,26.089,26.095,631,0
+AMUN.US,D,20251112,000000,26.1,26.11,25.99,26.09,9684,0
+AMUN.US,D,20251118,000000,26.1145,26.3,26.11,26.11,8001,0
+AMUN.US,D,20251120,000000,26.0816,26.105,26.045,26.1,1449,0
+AMUN.US,D,20251121,000000,26.1002,26.115,25.97,26.115,1152,0
+AMUN.US,D,20251124,000000,26.1,26.1127,26.04,26.1127,2371,0
+AMUN.US,D,20251125,000000,26.12,26.12,26.06,26.115,4321,0
+AMUN.US,D,20251128,000000,26.12,26.125,25.95,26.125,366,0
+AMUN.US,D,20251201,000000,26.03,26.0464,25.89,26.045,16352,0
+AMUN.US,D,20251202,000000,26.03,26.06,26.03,26.06,223,0
+AMUN.US,D,20251203,000000,26.05,26.08,26.05,26.065,9659,0
+AMUN.US,D,20251205,000000,26.0723,26.08,25.91,26.0653,28187,0
+AMUN.US,D,20251208,000000,26.09,26.09,26.04,26.07,394,0
+AMUN.US,D,20251209,000000,26.07,26.0775,26.04,26.065,4799,0
+AMUN.US,D,20251210,000000,26.05,26.08,26.05,26.08,107,0
+AMUN.US,D,20251211,000000,26.05,26.09,26.05,26.09,101,0
+AMUN.US,D,20251212,000000,26.0994,26.0994,26.07,26.09,2090,0
+AMUN.US,D,20251215,000000,26.07,26.09,26.07,26.085,280,0
+AMUN.US,D,20251216,000000,26.06,26.1184,26.035,26.09,1100,0
+AMUN.US,D,20251217,000000,26.07,26.1,26.07,26.1,107,0
+AMUN.US,D,20251218,000000,26.09,26.095,26.03,26.095,5928,0
+AMUN.US,D,20251219,000000,26.08,26.105,26.08,26.105,110,0
+AMUN.US,D,20251222,000000,26.07,26.124,25.95,26.1,4515,0
+AMUN.US,D,20251223,000000,26.09,26.11,26.09,26.11,268,0
+AMUN.US,D,20251224,000000,26.07,26.07,26.02,26.05,1636,0
+AMUN.US,D,20251226,000000,26.03,26.05,26.03,26.05,161,0
+AMUN.US,D,20251229,000000,26.07,26.07,26.02,26.05,3864,0
+AMUN.US,D,20251230,000000,26.04,26.06,26.04,26.06,114,0
+AMUN.US,D,20251231,000000,26.04,26.06,26.04,26.06,101,0
+AMUN.US,D,20260102,000000,26.04,26.065,26.04,26.065,317,0
+AMUN.US,D,20260105,000000,26.03,26.073,26.03,26.065,337,0
+AMUN.US,D,20260106,000000,26.0402,26.075,26.0402,26.075,929,0
+AMUN.US,D,20260108,000000,26.07,26.08,26.05,26.08,2245,0
+AMUN.US,D,20260109,000000,26.08,26.085,26.036,26.085,1189,0
+AMUN.US,D,20260112,000000,26.09,26.09,26.06,26.085,1308,0
+AMUN.US,D,20260113,000000,26.06,26.095,26.06,26.095,1308,0
+AMUN.US,D,20260114,000000,26.07,26.095,25.95,26.095,996,0
+AMUN.US,D,20260115,000000,26.08,26.1,26.02,26.1,394,0
+AMUN.US,D,20260116,000000,26.08,26.1169,26.08,26.11,1299,0
+AMUN.US,D,20260120,000000,26.07,26.09,26.07,26.09,1847,0
+AMUN.US,D,20260121,000000,26.1,26.11,26.07,26.11,491,0
+AMUN.US,D,20260122,000000,26.09,26.115,26.09,26.115,110,0
+AMUN.US,D,20260123,000000,26.1,26.115,26,26.115,4506,0
+AMUN.US,D,20260126,000000,26.06,26.12,26.06,26.12,115,0
+AMUN.US,D,20260127,000000,26.05,26.12,26.05,26.12,2646,0
+AMUN.US,D,20260128,000000,26.1,26.3,26.1,26.14,46102,0
+AMUN.US,D,20260129,000000,26.12,26.135,26.08,26.135,749,0
+AMUN.US,D,20260130,000000,26.12,26.14,26.01,26.14,843,0
+AMUN.US,D,20260202,000000,26.06,26.09,26.06,26.09,1070,0
+AMUN.US,D,20260203,000000,26.07,26.09,26.06,26.09,33786,0
+AMUN.US,D,20260206,000000,26.07,26.0938,26.07,26.0938,111,0
+AMUN.US,D,20260209,000000,26.07,26.25,26.06,26.09,9910,0
+AMUN.US,D,20260210,000000,26.08,26.085,25.93,26.085,45260,0
+AMUN.US,D,20260211,000000,26.1,26.1,26.075,26.075,211,0
+AMUN.US,D,20260212,000000,26.11,26.165,26.08,26.09,3036,0
+AMUN.US,D,20260213,000000,26.095,26.147,26.08,26.11,5771,0
+AMUN.US,D,20260217,000000,26.08,26.0894,26.08,26.0894,109,0
+AMUN.US,D,20260218,000000,26.08,26.08,26.08,26.08,116,0
diff --git a/daily/us/nasdaq stocks/1/amwd.us.txt b/daily/us/nasdaq stocks/1/amwd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..90007cf1425e87f748fe5b9194ce9e7766d7602c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/amwd.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMWD.US,D,20050225,000000,37.876,38.173,36.657,38.173,117479,0
+AMWD.US,D,20050228,000000,37.4,37.4,36.162,36.469,68063,0
+AMWD.US,D,20050301,000000,36.816,37.707,36.142,36.657,70730,0
+AMWD.US,D,20050302,000000,35.954,37.172,35.775,36.518,87523,0
+AMWD.US,D,20050303,000000,37.004,37.004,36.162,36.509,52130,0
+AMWD.US,D,20050304,000000,36.657,36.845,36.241,36.717,58012,0
+AMWD.US,D,20050307,000000,35.825,37.004,35.528,36.687,39207,0
+AMWD.US,D,20050308,000000,36.697,37.39,36.182,37.024,40148,0
+AMWD.US,D,20050309,000000,36.974,37.004,35.974,36.241,57869,0
+AMWD.US,D,20050310,000000,36.251,37.182,35.775,36.211,49260,0
+AMWD.US,D,20050311,000000,35.627,36.518,35.627,36.073,22690,0
+AMWD.US,D,20050314,000000,35.666,36.291,35.23,36.261,46780,0
+AMWD.US,D,20050315,000000,36.35,37.321,35.914,36.617,63941,0
+AMWD.US,D,20050316,000000,36.201,37.371,36.201,36.617,51970,0
+AMWD.US,D,20050317,000000,37.004,37.261,36.122,36.826,29515,0
+AMWD.US,D,20050318,000000,37.281,37.331,36.162,36.31,88277,0
+AMWD.US,D,20050321,000000,36.221,37.331,35.548,35.983,40537,0
+AMWD.US,D,20050322,000000,36.152,38.569,35.865,37.43,55066,0
+AMWD.US,D,20050323,000000,36.865,37.053,35.964,35.974,36460,0
+AMWD.US,D,20050324,000000,36.509,37.569,36.063,36.509,70518,0
+AMWD.US,D,20050328,000000,36.499,37.083,35.993,36.182,20561,0
+AMWD.US,D,20050329,000000,35.815,37.38,35.666,36.746,42042,0
+AMWD.US,D,20050330,000000,36.717,36.895,36.023,36.35,39030,0
+AMWD.US,D,20050331,000000,35.983,36.598,35.3,35.944,75560,0
+AMWD.US,D,20050401,000000,36.211,36.3,34.646,35.161,31755,0
+AMWD.US,D,20050404,000000,35.429,36.073,34.676,35.805,22468,0
+AMWD.US,D,20050405,000000,35.379,35.379,33.764,34.26,122962,0
+AMWD.US,D,20050406,000000,34.547,35.3,34.319,34.547,33531,0
+AMWD.US,D,20050407,000000,34.983,35.092,33.794,34.755,12558,0
+AMWD.US,D,20050408,000000,34.497,34.775,34.141,34.25,24755,0
+AMWD.US,D,20050411,000000,33.903,34.428,33.665,34.131,38919,0
+AMWD.US,D,20050412,000000,33.834,34.973,33.834,34.596,34890,0
+AMWD.US,D,20050413,000000,34.25,34.973,34.091,34.111,21421,0
+AMWD.US,D,20050414,000000,34.111,34.329,33.507,33.507,16158,0
+AMWD.US,D,20050415,000000,33.744,33.942,33.14,33.14,38132,0
+AMWD.US,D,20050418,000000,33.091,33.318,32.318,33.299,44873,0
+AMWD.US,D,20050419,000000,33.1,34.071,33.1,34.052,28451,0
+AMWD.US,D,20050420,000000,33.774,34.081,32.546,32.585,51148,0
+AMWD.US,D,20050421,000000,33.14,34.765,32.991,34.309,29721,0
+AMWD.US,D,20050422,000000,34.18,34.319,32.229,32.615,35391,0
+AMWD.US,D,20050425,000000,32.684,33.675,32.684,33.675,22067,0
+AMWD.US,D,20050426,000000,33.437,33.497,32.625,32.625,19803,0
+AMWD.US,D,20050427,000000,32.466,33.725,32.387,33.715,19052,0
+AMWD.US,D,20050428,000000,33.299,34.141,32.565,32.694,40016,0
+AMWD.US,D,20050429,000000,32.863,32.863,30.842,31.545,44477,0
+AMWD.US,D,20050502,000000,31.386,32.585,31.386,32.179,28683,0
+AMWD.US,D,20050503,000000,32.526,33.417,31.694,32.189,30277,0
+AMWD.US,D,20050504,000000,32.11,32.466,31.763,32.466,10611,0
+AMWD.US,D,20050505,000000,32.318,32.754,31.594,32.08,26728,0
+AMWD.US,D,20050506,000000,32.664,32.714,31.773,31.882,13759,0
+AMWD.US,D,20050509,000000,32.001,32.377,31.961,32.308,17022,0
+AMWD.US,D,20050510,000000,32.011,32.447,31.803,31.902,20045,0
+AMWD.US,D,20050511,000000,32.04,32.367,31.694,31.902,14784,0
+AMWD.US,D,20050512,000000,32.159,32.397,31.208,31.228,22302,0
+AMWD.US,D,20050513,000000,30.851,32.011,30.614,31.188,34351,0
+AMWD.US,D,20050516,000000,31.347,31.446,30.871,30.95,20888,0
+AMWD.US,D,20050517,000000,30.742,32.506,30.742,32.347,29687,0
+AMWD.US,D,20050518,000000,32.892,32.932,32.08,32.367,27439,0
+AMWD.US,D,20050519,000000,31.803,32.05,31.703,32.04,19877,0
+AMWD.US,D,20050520,000000,31.892,31.981,31.703,31.743,20363,0
+AMWD.US,D,20050523,000000,31.713,33.318,31.703,33.031,16210,0
+AMWD.US,D,20050524,000000,32.863,33.021,31.991,32.248,21021,0
+AMWD.US,D,20050525,000000,31.951,32.447,31.773,31.902,35400,0
+AMWD.US,D,20050526,000000,32.199,33.942,31.862,33.556,15833,0
+AMWD.US,D,20050527,000000,33.843,33.843,32.625,32.843,13802,0
+AMWD.US,D,20050531,000000,32.556,33.566,32.556,33.299,57162,0
+AMWD.US,D,20050601,000000,33.299,35.349,33.11,34.616,46027,0
+AMWD.US,D,20050602,000000,33.199,36.558,33.199,34.378,40198,0
+AMWD.US,D,20050603,000000,34.299,34.309,32.764,33.675,38046,0
+AMWD.US,D,20050606,000000,33.368,34.983,33.368,34.824,26618,0
+AMWD.US,D,20050607,000000,27.929,29.474,27.493,28.513,529797,0
+AMWD.US,D,20050608,000000,28.632,29.573,28.335,28.593,230116,0
+AMWD.US,D,20050609,000000,28.731,28.949,28.454,28.533,79340,0
+AMWD.US,D,20050610,000000,28.652,28.711,28.365,28.711,98023,0
+AMWD.US,D,20050613,000000,28.583,29.395,28.583,28.9,69816,0
+AMWD.US,D,20050614,000000,28.979,28.989,28.602,28.781,47136,0
+AMWD.US,D,20050615,000000,28.781,29.534,28.632,29.336,83504,0
+AMWD.US,D,20050616,000000,29.593,29.593,28.731,29.118,207390,0
+AMWD.US,D,20050617,000000,29.187,30.673,28.969,30.495,126540,0
+AMWD.US,D,20050620,000000,30.416,31.604,30.198,31.109,156878,0
+AMWD.US,D,20050621,000000,30.148,30.782,30.029,30.683,378413,0
+AMWD.US,D,20050622,000000,30.911,31.743,30.515,31.248,153696,0
+AMWD.US,D,20050623,000000,31.198,31.198,30.772,30.861,114638,0
+AMWD.US,D,20050624,000000,30.861,31.05,29.702,29.791,375685,0
+AMWD.US,D,20050627,000000,29.772,30.019,29.336,29.633,62662,0
+AMWD.US,D,20050628,000000,29.702,30.257,29.534,30.257,111687,0
+AMWD.US,D,20050629,000000,30.277,30.465,29.92,30.188,36710,0
+AMWD.US,D,20050630,000000,30.713,30.713,29.237,29.732,69577,0
+AMWD.US,D,20050701,000000,29.375,30.653,29.375,30.544,47915,0
+AMWD.US,D,20050705,000000,30.544,32.744,29.811,32.744,87457,0
+AMWD.US,D,20050706,000000,32.694,32.694,31.614,31.813,62131,0
+AMWD.US,D,20050707,000000,31.654,32.367,30.643,31.902,52847,0
+AMWD.US,D,20050708,000000,32.258,33.606,32.199,33.239,90230,0
+AMWD.US,D,20050711,000000,32.694,33.021,31.921,32.853,117583,0
+AMWD.US,D,20050712,000000,32.823,32.823,32.13,32.328,166590,0
+AMWD.US,D,20050713,000000,32.06,32.882,31.476,31.743,93786,0
+AMWD.US,D,20050714,000000,32.248,32.437,30.842,31.05,59584,0
+AMWD.US,D,20050715,000000,30.604,31.337,30.356,30.683,90171,0
+AMWD.US,D,20050718,000000,30.633,32.338,30.574,31.436,119577,0
+AMWD.US,D,20050719,000000,31.525,33.705,30.871,33.487,96535,0
+AMWD.US,D,20050720,000000,33.487,33.487,32.258,33.219,44195,0
+AMWD.US,D,20050721,000000,33.051,33.616,32.873,33.091,37140,0
+AMWD.US,D,20050722,000000,33.17,34.428,33.051,34.141,48175,0
+AMWD.US,D,20050725,000000,34.151,34.398,32.476,32.833,61395,0
+AMWD.US,D,20050726,000000,32.833,33.279,32.199,32.972,52848,0
+AMWD.US,D,20050727,000000,33.011,33.933,32.447,33.596,39287,0
+AMWD.US,D,20050728,000000,33.893,36.36,33.834,35.954,63973,0
+AMWD.US,D,20050729,000000,35.914,36.013,34.478,34.884,40588,0
+AMWD.US,D,20050801,000000,34.973,35.3,34.022,34.21,30562,0
+AMWD.US,D,20050802,000000,34.061,35.508,34.061,34.775,25988,0
+AMWD.US,D,20050803,000000,34.458,34.478,33.15,33.289,59841,0
+AMWD.US,D,20050804,000000,33.19,33.348,32.694,33.348,39671,0
+AMWD.US,D,20050805,000000,33.269,33.269,32.793,33.001,22672,0
+AMWD.US,D,20050808,000000,33.16,33.784,32.843,32.942,34441,0
+AMWD.US,D,20050809,000000,33.071,33.081,32.892,33.081,31096,0
+AMWD.US,D,20050810,000000,33.16,33.853,32.892,33.239,36608,0
+AMWD.US,D,20050811,000000,33.17,34.161,32.892,33.992,24053,0
+AMWD.US,D,20050812,000000,33.784,33.843,32.892,33.051,22285,0
+AMWD.US,D,20050815,000000,32.991,33.764,32.892,33.021,33327,0
+AMWD.US,D,20050816,000000,32.991,33.576,32.892,33.398,58254,0
+AMWD.US,D,20050817,000000,33.15,33.725,32.892,33.318,22601,0
+AMWD.US,D,20050818,000000,33.19,33.388,32.793,33.091,19489,0
+AMWD.US,D,20050819,000000,33.001,33.417,32.793,33.14,19927,0
+AMWD.US,D,20050822,000000,32.991,33.675,32.843,33.437,23133,0
+AMWD.US,D,20050823,000000,33.13,33.655,32.674,33.199,24353,0
+AMWD.US,D,20050824,000000,35.399,38.074,34.983,36.875,138906,0
+AMWD.US,D,20050825,000000,37.281,38.589,37.004,37.688,78549,0
+AMWD.US,D,20050826,000000,37.975,37.975,35.538,35.617,78319,0
+AMWD.US,D,20050829,000000,35.429,36.657,35.429,36.4,87860,0
+AMWD.US,D,20050830,000000,36.32,36.806,35.964,36.36,62907,0
+AMWD.US,D,20050831,000000,36.36,37.153,36.36,37.153,90595,0
+AMWD.US,D,20050901,000000,37.153,37.252,36.132,36.538,80284,0
+AMWD.US,D,20050902,000000,36.36,36.36,33.695,34.527,88619,0
+AMWD.US,D,20050906,000000,34.696,35.676,34.458,35.528,60866,0
+AMWD.US,D,20050907,000000,35.835,36.053,35.28,35.706,61097,0
+AMWD.US,D,20050908,000000,35.369,35.389,33.942,34.478,45645,0
+AMWD.US,D,20050909,000000,34.487,34.904,34.081,34.676,23999,0
+AMWD.US,D,20050912,000000,35.181,35.27,34.151,34.596,64530,0
+AMWD.US,D,20050913,000000,34.596,34.596,34.052,34.438,39406,0
+AMWD.US,D,20050914,000000,34.527,35.656,34.487,35.29,57613,0
+AMWD.US,D,20050915,000000,35.468,35.468,34.973,35.349,65209,0
+AMWD.US,D,20050916,000000,35.617,36.657,35.211,35.983,165544,0
+AMWD.US,D,20050919,000000,36.063,36.538,34.745,34.834,106999,0
+AMWD.US,D,20050920,000000,34.923,35.567,33.685,33.695,119690,0
+AMWD.US,D,20050921,000000,33.477,33.754,33.199,33.289,107288,0
+AMWD.US,D,20050922,000000,33.427,33.685,33.19,33.388,25887,0
+AMWD.US,D,20050923,000000,33.388,33.645,33.318,33.487,35452,0
+AMWD.US,D,20050926,000000,33.685,33.685,33.14,33.388,30598,0
+AMWD.US,D,20050927,000000,33.576,33.576,32.942,32.942,101058,0
+AMWD.US,D,20050928,000000,32.942,33.19,32.882,32.991,69686,0
+AMWD.US,D,20050929,000000,32.972,33.408,32.704,33.408,44676,0
+AMWD.US,D,20050930,000000,32.942,33.299,32.942,33.289,29812,0
+AMWD.US,D,20051003,000000,33.427,33.427,32.922,33.011,32197,0
+AMWD.US,D,20051004,000000,33.011,33.457,32.744,32.942,187348,0
+AMWD.US,D,20051005,000000,33.061,33.061,32.229,32.248,137896,0
+AMWD.US,D,20051006,000000,32.199,32.476,31.783,32.238,60158,0
+AMWD.US,D,20051007,000000,32.595,32.595,32.05,32.11,39026,0
+AMWD.US,D,20051010,000000,31.921,32.189,31.406,31.505,76348,0
+AMWD.US,D,20051011,000000,31.505,31.604,30.703,30.703,100447,0
+AMWD.US,D,20051012,000000,30.653,30.812,29.732,29.9,54017,0
+AMWD.US,D,20051013,000000,29.742,30.237,29.256,30.217,95182,0
+AMWD.US,D,20051014,000000,30.435,30.435,29.524,30.237,42012,0
+AMWD.US,D,20051017,000000,30.386,30.406,28.85,29.167,39244,0
+AMWD.US,D,20051018,000000,29.375,29.375,27.513,28.048,78252,0
+AMWD.US,D,20051019,000000,28.048,30.812,27.859,30.515,129549,0
+AMWD.US,D,20051020,000000,30.366,30.544,29.217,29.722,42516,0
+AMWD.US,D,20051021,000000,29.573,31.991,29.573,30.237,68053,0
+AMWD.US,D,20051024,000000,30.326,31.555,30.316,31.327,38545,0
+AMWD.US,D,20051025,000000,31.198,31.327,29.672,30.217,50440,0
+AMWD.US,D,20051026,000000,30.009,31.04,29.821,30.019,23771,0
+AMWD.US,D,20051027,000000,29.811,29.999,29.702,29.781,40104,0
+AMWD.US,D,20051028,000000,29.93,30.911,29.672,30.267,40198,0
+AMWD.US,D,20051031,000000,30.128,30.792,30.079,30.683,52564,0
+AMWD.US,D,20051101,000000,30.495,30.653,29.435,29.989,71205,0
+AMWD.US,D,20051102,000000,29.831,31.307,29.791,30.633,44087,0
+AMWD.US,D,20051103,000000,30.247,30.247,29.237,29.336,126191,0
+AMWD.US,D,20051104,000000,29.316,29.474,29.078,29.464,154077,0
+AMWD.US,D,20051107,000000,29.573,29.573,28.9,29.395,62037,0
+AMWD.US,D,20051108,000000,29.197,29.197,28.305,28.474,70616,0
+AMWD.US,D,20051109,000000,28.612,28.612,27.958,28.266,126679,0
+AMWD.US,D,20051110,000000,28.285,28.622,28.127,28.593,78705,0
+AMWD.US,D,20051111,000000,28.553,28.721,28.345,28.692,57113,0
+AMWD.US,D,20051114,000000,28.553,29.712,28.494,28.91,61004,0
+AMWD.US,D,20051115,000000,28.89,29.672,28.375,29.534,88907,0
+AMWD.US,D,20051116,000000,29.524,30.465,29.246,29.672,91547,0
+AMWD.US,D,20051117,000000,29.722,30.96,29.633,30.554,94338,0
+AMWD.US,D,20051118,000000,31.02,31.287,30.039,30.336,46035,0
+AMWD.US,D,20051121,000000,30.554,30.554,29.474,30.416,32002,0
+AMWD.US,D,20051122,000000,30.198,30.475,29.583,29.583,42202,0
+AMWD.US,D,20051123,000000,29.781,29.781,29.504,29.672,58046,0
+AMWD.US,D,20051125,000000,29.474,29.643,29.445,29.445,7188,0
+AMWD.US,D,20051128,000000,29.762,29.9,29.524,29.881,50986,0
+AMWD.US,D,20051129,000000,24.967,26.215,22.787,25.264,1096060,0
+AMWD.US,D,20051130,000000,25.472,25.838,25.066,25.383,215457,0
+AMWD.US,D,20051201,000000,24.996,25.234,24.699,24.768,156793,0
+AMWD.US,D,20051202,000000,24.976,25.422,24.679,25.194,80225,0
+AMWD.US,D,20051205,000000,25.194,25.254,24.689,24.927,91867,0
+AMWD.US,D,20051206,000000,24.927,25.175,24.57,24.729,164377,0
+AMWD.US,D,20051207,000000,24.858,24.858,24.511,24.61,90387,0
+AMWD.US,D,20051208,000000,24.511,24.887,24.372,24.768,222995,0
+AMWD.US,D,20051209,000000,24.64,25.026,24.59,24.798,118024,0
+AMWD.US,D,20051212,000000,24.689,24.867,24.283,24.392,166225,0
+AMWD.US,D,20051213,000000,24.511,24.511,23.669,23.768,99998,0
+AMWD.US,D,20051214,000000,23.649,25.026,23.282,24.64,122983,0
+AMWD.US,D,20051215,000000,24.471,24.858,24.293,24.55,86580,0
+AMWD.US,D,20051216,000000,24.441,25.125,24.154,24.451,130574,0
+AMWD.US,D,20051219,000000,24.323,25.234,24.184,24.501,145853,0
+AMWD.US,D,20051220,000000,24.402,24.877,24.224,24.372,76480,0
+AMWD.US,D,20051221,000000,24.55,24.818,24.273,24.689,113245,0
+AMWD.US,D,20051222,000000,24.828,24.828,24.273,24.412,86444,0
+AMWD.US,D,20051223,000000,24.649,24.699,24.521,24.63,17048,0
+AMWD.US,D,20051227,000000,24.828,24.828,24.124,24.273,43415,0
+AMWD.US,D,20051228,000000,24.095,24.739,24.095,24.64,127409,0
+AMWD.US,D,20051229,000000,24.57,24.679,24.303,24.412,55245,0
+AMWD.US,D,20051230,000000,24.273,24.659,24.194,24.56,55143,0
+AMWD.US,D,20060103,000000,24.788,24.788,24.372,24.471,171008,0
+AMWD.US,D,20060104,000000,24.362,24.838,24.332,24.56,60163,0
+AMWD.US,D,20060105,000000,24.441,24.719,24.441,24.669,58253,0
+AMWD.US,D,20060106,000000,24.768,24.996,24.461,24.778,108205,0
+AMWD.US,D,20060109,000000,24.659,25.016,24.521,25.016,110993,0
+AMWD.US,D,20060110,000000,24.858,25.313,24.768,25.274,99389,0
+AMWD.US,D,20060111,000000,25.274,25.303,25.105,25.303,65964,0
+AMWD.US,D,20060112,000000,25.075,25.075,24.818,24.996,88309,0
+AMWD.US,D,20060113,000000,25.036,25.165,24.957,25.115,30483,0
+AMWD.US,D,20060117,000000,25.066,25.066,24.6,24.61,82642,0
+AMWD.US,D,20060118,000000,24.521,26.215,24.481,25.819,166165,0
+AMWD.US,D,20060119,000000,25.749,29.474,25.749,28.91,695487,0
+AMWD.US,D,20060120,000000,28.91,28.91,27.939,28.177,221777,0
+AMWD.US,D,20060123,000000,28.177,28.612,27.632,27.919,65192,0
+AMWD.US,D,20060124,000000,27.909,28.702,27.76,28.593,60723,0
+AMWD.US,D,20060125,000000,28.593,28.593,28.058,28.355,84720,0
+AMWD.US,D,20060126,000000,28.741,29.613,28.355,29.355,60350,0
+AMWD.US,D,20060127,000000,29.157,30.534,29.028,30.465,132636,0
+AMWD.US,D,20060130,000000,30.326,32.357,30.316,31.228,205826,0
+AMWD.US,D,20060131,000000,31.238,31.238,30.396,30.96,82250,0
+AMWD.US,D,20060201,000000,30.891,30.96,30.574,30.693,130560,0
+AMWD.US,D,20060202,000000,30.554,30.861,30.554,30.851,76671,0
+AMWD.US,D,20060203,000000,30.673,30.911,30.564,30.663,124060,0
+AMWD.US,D,20060206,000000,30.861,30.861,30.544,30.713,75560,0
+AMWD.US,D,20060207,000000,30.673,30.861,30.594,30.683,70212,0
+AMWD.US,D,20060208,000000,30.861,30.861,30.406,30.663,28639,0
+AMWD.US,D,20060209,000000,30.574,30.663,30.148,30.445,53374,0
+AMWD.US,D,20060210,000000,30.316,30.316,29.415,29.554,86633,0
+AMWD.US,D,20060213,000000,29.455,29.564,28.781,28.781,61114,0
+AMWD.US,D,20060214,000000,28.84,29.801,28.602,29.405,92953,0
+AMWD.US,D,20060215,000000,29.564,29.702,28.979,29.108,82722,0
+AMWD.US,D,20060216,000000,28.771,30.217,28.632,28.721,120345,0
+AMWD.US,D,20060217,000000,28.731,29.009,28.157,28.196,123892,0
+AMWD.US,D,20060221,000000,28.028,29.375,27.998,29.088,108898,0
+AMWD.US,D,20060222,000000,32.248,33.824,31.159,31.515,344005,0
+AMWD.US,D,20060223,000000,31.02,32.496,31.02,32.199,188968,0
+AMWD.US,D,20060224,000000,32.199,34.052,32.199,33.784,115685,0
+AMWD.US,D,20060227,000000,33.725,35.736,33.427,35.498,152793,0
+AMWD.US,D,20060228,000000,35.498,35.498,33.566,33.685,161437,0
+AMWD.US,D,20060301,000000,33.526,34.131,33.427,33.715,78172,0
+AMWD.US,D,20060302,000000,33.625,33.705,33.209,33.338,65008,0
+AMWD.US,D,20060303,000000,33.199,34.25,33.17,33.933,114441,0
+AMWD.US,D,20060306,000000,33.725,34.814,33.715,34.339,77760,0
+AMWD.US,D,20060307,000000,33.933,34.596,33.625,33.625,150578,0
+AMWD.US,D,20060308,000000,33.556,33.625,31.971,32.516,142619,0
+AMWD.US,D,20060309,000000,32.427,33.051,31.604,31.694,115289,0
+AMWD.US,D,20060310,000000,31.783,31.902,31.555,31.664,140086,0
+AMWD.US,D,20060313,000000,31.892,32.942,31.803,32.04,119273,0
+AMWD.US,D,20060314,000000,32.08,32.575,31.743,32.397,89046,0
+AMWD.US,D,20060315,000000,32.149,33.011,32.09,32.754,46046,0
+AMWD.US,D,20060316,000000,32.803,33.199,32.585,32.863,64384,0
+AMWD.US,D,20060317,000000,33.041,33.061,32.694,32.774,121624,0
+AMWD.US,D,20060320,000000,32.664,33.625,32.595,33.408,64536,0
+AMWD.US,D,20060321,000000,33.259,33.863,32.565,32.664,58862,0
+AMWD.US,D,20060322,000000,32.506,33.645,32.506,33.566,79000,0
+AMWD.US,D,20060323,000000,33.517,33.616,32.853,33.041,37748,0
+AMWD.US,D,20060324,000000,32.823,34.032,32.684,33.744,72386,0
+AMWD.US,D,20060327,000000,33.843,34.398,33.625,34.398,60435,0
+AMWD.US,D,20060328,000000,34.418,35.042,34.071,34.339,62763,0
+AMWD.US,D,20060329,000000,34.824,35.617,34.468,35.429,92437,0
+AMWD.US,D,20060330,000000,35.528,35.627,34.993,35.171,58427,0
+AMWD.US,D,20060331,000000,35.399,35.419,35.032,35.171,132648,0
+AMWD.US,D,20060403,000000,35.141,35.845,34.943,34.973,26718,0
+AMWD.US,D,20060404,000000,34.775,35.766,34.596,35.557,47585,0
+AMWD.US,D,20060405,000000,35.627,35.874,34.646,35.33,113678,0
+AMWD.US,D,20060406,000000,35.171,35.409,34.686,35.33,33124,0
+AMWD.US,D,20060407,000000,35.488,35.954,34.953,35.904,88850,0
+AMWD.US,D,20060410,000000,35.756,36.509,35.666,36.241,73966,0
+AMWD.US,D,20060411,000000,36.4,36.4,35.944,36.132,40189,0
+AMWD.US,D,20060412,000000,35.993,36.043,35.409,35.855,47053,0
+AMWD.US,D,20060413,000000,36.023,36.34,35.587,36.291,22531,0
+AMWD.US,D,20060417,000000,36.36,36.697,36.182,36.41,159816,0
+AMWD.US,D,20060418,000000,36.717,38.629,36.469,38.629,102734,0
+AMWD.US,D,20060419,000000,38.857,40.62,38.847,40.343,136087,0
+AMWD.US,D,20060420,000000,40.065,40.253,39.065,39.193,105908,0
+AMWD.US,D,20060421,000000,39.56,39.56,37.172,37.796,103327,0
+AMWD.US,D,20060424,000000,37.648,37.747,37.133,37.578,67344,0
+AMWD.US,D,20060425,000000,37.876,37.876,35.775,37.044,49603,0
+AMWD.US,D,20060426,000000,36.746,37.341,36.41,36.568,48329,0
+AMWD.US,D,20060427,000000,36.201,37.143,34.567,36.201,98308,0
+AMWD.US,D,20060428,000000,36.152,36.38,34.23,34.438,106003,0
+AMWD.US,D,20060501,000000,34.438,35.339,33.635,34.557,115046,0
+AMWD.US,D,20060502,000000,34.676,35.647,32.149,35.211,158144,0
+AMWD.US,D,20060503,000000,35.062,35.736,34.814,35.508,122646,0
+AMWD.US,D,20060504,000000,35.617,35.865,35.439,35.756,136909,0
+AMWD.US,D,20060505,000000,35.983,36.925,35.914,36.41,269201,0
+AMWD.US,D,20060508,000000,36.4,36.538,35.775,36.142,141735,0
+AMWD.US,D,20060509,000000,36.211,36.211,34.983,35.439,161343,0
+AMWD.US,D,20060510,000000,36.558,37.806,36.271,37.053,222376,0
+AMWD.US,D,20060511,000000,36.974,36.984,36.162,36.459,86168,0
+AMWD.US,D,20060512,000000,36.33,36.528,35.102,35.171,105779,0
+AMWD.US,D,20060515,000000,34.805,35.27,33.903,34.042,64698,0
+AMWD.US,D,20060516,000000,34.071,34.824,33.536,34.319,50197,0
+AMWD.US,D,20060517,000000,33.982,34.418,33.279,33.408,82933,0
+AMWD.US,D,20060518,000000,33.348,34.19,33.12,33.15,49970,0
+AMWD.US,D,20060519,000000,33.021,33.289,32.298,32.882,40350,0
+AMWD.US,D,20060522,000000,32.694,33.011,32.546,32.704,79653,0
+AMWD.US,D,20060523,000000,32.932,34.22,32.456,32.645,78245,0
+AMWD.US,D,20060524,000000,32.674,32.674,31.069,31.505,93285,0
+AMWD.US,D,20060525,000000,32.07,33.318,31.902,32.912,146363,0
+AMWD.US,D,20060526,000000,33.081,33.625,33.081,33.388,84218,0
+AMWD.US,D,20060530,000000,33.12,33.804,32.704,33.229,122534,0
+AMWD.US,D,20060531,000000,33.318,34.993,33.318,34.814,221456,0
+AMWD.US,D,20060601,000000,34.725,36.489,34.725,36.162,135843,0
+AMWD.US,D,20060602,000000,36.162,36.657,36.162,36.439,106163,0
+AMWD.US,D,20060605,000000,36.191,36.34,34.864,34.884,170891,0
+AMWD.US,D,20060606,000000,34.834,34.884,32.011,32.724,296683,0
+AMWD.US,D,20060607,000000,38.44,39.292,33.071,33.408,1210450,0
+AMWD.US,D,20060608,000000,33.705,33.744,30.515,31.941,496034,0
+AMWD.US,D,20060609,000000,32.179,34.745,32.179,32.645,587259,0
+AMWD.US,D,20060612,000000,32.694,33.13,31.783,32.516,211727,0
+AMWD.US,D,20060613,000000,31.694,33.041,30.554,30.832,607626,0
+AMWD.US,D,20060614,000000,30.911,30.97,29.256,29.841,314855,0
+AMWD.US,D,20060615,000000,30.069,32.179,30.069,32.06,209069,0
+AMWD.US,D,20060616,000000,32.011,32.338,29.98,30.386,347813,0
+AMWD.US,D,20060619,000000,30.564,31.208,29.722,30.059,187608,0
+AMWD.US,D,20060620,000000,29.94,30.505,29.593,29.772,99977,0
+AMWD.US,D,20060621,000000,29.801,30.564,29.425,30.445,379644,0
+AMWD.US,D,20060622,000000,30.198,32.387,30.198,30.515,265484,0
+AMWD.US,D,20060623,000000,30.346,31.594,30.346,31.169,147852,0
+AMWD.US,D,20060626,000000,31.367,32.318,31.277,32.189,105540,0
+AMWD.US,D,20060627,000000,32.288,32.793,31.981,32.169,274832,0
+AMWD.US,D,20060628,000000,32.387,32.853,32.199,32.754,264530,0
+AMWD.US,D,20060629,000000,32.922,34.676,32.922,34.676,289031,0
+AMWD.US,D,20060630,000000,34.814,34.824,34.012,34.715,261922,0
+AMWD.US,D,20060703,000000,34.755,35.666,34.369,35.666,94561,0
+AMWD.US,D,20060705,000000,34.894,35.27,33.041,34.319,200800,0
+AMWD.US,D,20060706,000000,34.458,34.943,33.467,33.725,79057,0
+AMWD.US,D,20060707,000000,33.526,34.299,33.526,33.725,278666,0
+AMWD.US,D,20060710,000000,33.863,34.676,33.338,33.566,178230,0
+AMWD.US,D,20060711,000000,33.487,33.556,32.734,33.19,207160,0
+AMWD.US,D,20060712,000000,33.061,33.229,32.892,33.13,133219,0
+AMWD.US,D,20060713,000000,32.962,33.1,31.684,32.04,213853,0
+AMWD.US,D,20060714,000000,31.951,32.199,30.564,30.802,253036,0
+AMWD.US,D,20060717,000000,30.574,31.426,30.574,31.198,146172,0
+AMWD.US,D,20060718,000000,31.456,31.456,29.653,30.465,218158,0
+AMWD.US,D,20060719,000000,30.604,32.674,30.604,32.318,276488,0
+AMWD.US,D,20060720,000000,32.536,32.793,31.208,31.406,159053,0
+AMWD.US,D,20060721,000000,31.218,31.644,30.416,30.941,296829,0
+AMWD.US,D,20060724,000000,30.941,32.248,30.871,32.03,175560,0
+AMWD.US,D,20060725,000000,32.011,34.081,31.614,33.735,155476,0
+AMWD.US,D,20060726,000000,33.457,33.735,32.793,32.981,185601,0
+AMWD.US,D,20060727,000000,33.13,34.121,32.645,32.873,106718,0
+AMWD.US,D,20060728,000000,32.942,33.625,32.704,33.457,138230,0
+AMWD.US,D,20060731,000000,33.041,33.675,32.645,33.665,126661,0
+AMWD.US,D,20060801,000000,33.487,33.982,33.061,33.071,462539,0
+AMWD.US,D,20060802,000000,33.348,33.735,33.299,33.566,201414,0
+AMWD.US,D,20060803,000000,33.447,35.022,33.447,34.963,204574,0
+AMWD.US,D,20060804,000000,35.349,36.657,35.349,36.201,442260,0
+AMWD.US,D,20060807,000000,36.162,36.974,35.805,36.102,206436,0
+AMWD.US,D,20060808,000000,36.38,36.667,35.31,35.429,112980,0
+AMWD.US,D,20060809,000000,35.567,35.567,34.398,34.606,636760,0
+AMWD.US,D,20060810,000000,34.438,34.596,33.853,34.388,307675,0
+AMWD.US,D,20060811,000000,34.26,34.26,33.457,33.536,151921,0
+AMWD.US,D,20060814,000000,33.536,33.962,32.635,32.962,295156,0
+AMWD.US,D,20060815,000000,33.497,33.774,32.942,33.685,336598,0
+AMWD.US,D,20060816,000000,34.032,34.061,33.427,33.814,320479,0
+AMWD.US,D,20060817,000000,33.804,34.567,33.754,34.131,360385,0
+AMWD.US,D,20060818,000000,34.22,34.319,33.556,34.121,97962,0
+AMWD.US,D,20060821,000000,34.032,34.547,33.437,34.121,469777,0
+AMWD.US,D,20060822,000000,33.982,34.527,33.645,33.794,320090,0
+AMWD.US,D,20060823,000000,31.783,32.308,29.316,30.911,1495267,0
+AMWD.US,D,20060824,000000,31.495,32.377,30.782,30.891,625901,0
+AMWD.US,D,20060825,000000,30.604,31.654,30.604,31.486,224914,0
+AMWD.US,D,20060828,000000,31.555,32.754,31.495,32.377,111660,0
+AMWD.US,D,20060829,000000,32.377,32.536,31.614,32.021,214335,0
+AMWD.US,D,20060830,000000,32.1,32.1,31.109,31.169,194027,0
+AMWD.US,D,20060831,000000,31.317,31.723,31.04,31.238,336164,0
+AMWD.US,D,20060901,000000,31.773,31.842,30.851,31.624,156955,0
+AMWD.US,D,20060905,000000,31.703,32.07,31.654,32.011,270358,0
+AMWD.US,D,20060906,000000,32.07,32.347,31.307,31.674,260764,0
+AMWD.US,D,20060907,000000,31.604,32.615,31.604,32.437,318276,0
+AMWD.US,D,20060908,000000,32.437,32.595,31.872,31.991,129159,0
+AMWD.US,D,20060911,000000,31.773,32.704,31.634,32.476,103656,0
+AMWD.US,D,20060912,000000,32.645,34.596,32.595,34.022,212756,0
+AMWD.US,D,20060913,000000,35.112,35.676,34.904,35.359,407792,0
+AMWD.US,D,20060914,000000,35.141,35.23,34.478,34.557,332837,0
+AMWD.US,D,20060915,000000,34.923,35.33,34.359,34.428,268058,0
+AMWD.US,D,20060918,000000,34.586,34.745,33.893,34.25,211292,0
+AMWD.US,D,20060919,000000,34.18,34.339,33.249,33.417,532910,0
+AMWD.US,D,20060920,000000,33.457,33.457,32.546,32.724,517006,0
+AMWD.US,D,20060921,000000,31.297,32.159,31.297,31.961,648790,0
+AMWD.US,D,20060922,000000,31.694,31.822,31.347,31.822,230368,0
+AMWD.US,D,20060925,000000,31.912,33.001,31.703,32.437,306263,0
+AMWD.US,D,20060926,000000,32.288,33.715,32.258,33.239,417809,0
+AMWD.US,D,20060927,000000,33.18,34.081,32.882,34.032,192566,0
+AMWD.US,D,20060928,000000,34.061,34.18,33.556,33.863,139988,0
+AMWD.US,D,20060929,000000,33.992,34.17,32.902,33.378,318862,0
+AMWD.US,D,20061002,000000,33.249,33.843,32.833,33.001,225638,0
+AMWD.US,D,20061003,000000,33.011,33.011,32.09,32.645,197395,0
+AMWD.US,D,20061004,000000,32.437,34.101,32.437,33.834,146782,0
+AMWD.US,D,20061005,000000,33.923,34.814,33.913,34.765,266514,0
+AMWD.US,D,20061006,000000,34.735,35.052,33.477,33.952,167436,0
+AMWD.US,D,20061009,000000,33.834,34.904,33.536,34.676,142446,0
+AMWD.US,D,20061010,000000,34.844,35.766,34.388,35.379,202782,0
+AMWD.US,D,20061011,000000,35.369,35.508,34.398,35.062,206209,0
+AMWD.US,D,20061012,000000,35.369,35.478,34.973,35.082,93390,0
+AMWD.US,D,20061013,000000,35.29,35.29,34.061,34.487,108396,0
+AMWD.US,D,20061016,000000,34.527,34.864,33.744,34.547,137721,0
+AMWD.US,D,20061017,000000,34.478,35.389,34.151,35.042,167848,0
+AMWD.US,D,20061018,000000,35.33,36.033,34.705,34.805,105188,0
+AMWD.US,D,20061019,000000,34.775,35.419,34.775,35.171,110903,0
+AMWD.US,D,20061020,000000,35.349,35.349,34.864,34.874,80495,0
+AMWD.US,D,20061023,000000,34.596,35.221,34.596,35.171,74487,0
+AMWD.US,D,20061024,000000,35.201,35.211,34.755,34.795,70594,0
+AMWD.US,D,20061025,000000,34.923,35.33,34.666,35.082,114790,0
+AMWD.US,D,20061026,000000,35.29,37.648,35.29,37.618,385539,0
+AMWD.US,D,20061027,000000,37.618,38.48,36.31,37.133,227311,0
+AMWD.US,D,20061030,000000,37.133,38.817,36.905,38.183,224500,0
+AMWD.US,D,20061031,000000,37.321,38.123,36.469,36.647,317368,0
+AMWD.US,D,20061101,000000,36.657,36.915,34.636,34.884,321250,0
+AMWD.US,D,20061102,000000,34.884,34.993,33.863,34.289,139216,0
+AMWD.US,D,20061103,000000,34.487,34.537,34.18,34.289,97050,0
+AMWD.US,D,20061106,000000,34.19,34.557,34.131,34.299,213207,0
+AMWD.US,D,20061107,000000,34.151,34.755,34.151,34.527,236999,0
+AMWD.US,D,20061108,000000,34.329,35.072,34.289,34.834,282370,0
+AMWD.US,D,20061109,000000,34.973,34.973,33.952,34.24,79365,0
+AMWD.US,D,20061110,000000,34.388,34.923,34.161,34.834,185038,0
+AMWD.US,D,20061113,000000,34.834,35.191,34.487,35.013,138315,0
+AMWD.US,D,20061114,000000,35.181,36.291,34.636,36.291,207678,0
+AMWD.US,D,20061115,000000,36.36,37.093,36.142,36.806,252985,0
+AMWD.US,D,20061116,000000,37.153,37.341,36.38,36.717,139960,0
+AMWD.US,D,20061117,000000,36.657,36.657,35.32,36.023,94123,0
+AMWD.US,D,20061120,000000,35.736,38.262,35.736,36.4,299806,0
+AMWD.US,D,20061121,000000,36.489,37.777,36.33,37.509,243178,0
+AMWD.US,D,20061122,000000,37.678,37.697,37.311,37.529,71132,0
+AMWD.US,D,20061124,000000,37.45,37.678,37.073,37.39,38359,0
+AMWD.US,D,20061127,000000,37.341,37.559,36.459,37.39,218190,0
+AMWD.US,D,20061128,000000,36.221,38.639,36.221,38.084,688629,0
+AMWD.US,D,20061129,000000,38.123,38.421,36.647,37.024,176948,0
+AMWD.US,D,20061130,000000,37.123,38.827,37.044,38.549,414042,0
+AMWD.US,D,20061201,000000,38.094,38.282,37.4,38.014,245787,0
+AMWD.US,D,20061204,000000,38.054,39.253,37.182,38.975,195122,0
+AMWD.US,D,20061205,000000,39.193,41.502,39.164,40.739,490969,0
+AMWD.US,D,20061206,000000,40.61,41.314,39.966,40.818,257357,0
+AMWD.US,D,20061207,000000,41.066,41.611,40.363,40.62,143798,0
+AMWD.US,D,20061208,000000,40.62,41.115,40.382,40.689,144546,0
+AMWD.US,D,20061211,000000,40.372,40.818,39.738,40.63,290892,0
+AMWD.US,D,20061212,000000,40.709,40.749,40.006,40.511,224937,0
+AMWD.US,D,20061213,000000,40.828,41.611,40.511,41.135,150636,0
+AMWD.US,D,20061214,000000,41.135,41.363,40.61,40.848,125186,0
+AMWD.US,D,20061215,000000,41.056,41.343,40.63,41.016,215184,0
+AMWD.US,D,20061218,000000,41.997,42.185,41.115,41.324,377501,0
+AMWD.US,D,20061219,000000,41.016,41.601,40.878,40.977,192947,0
+AMWD.US,D,20061220,000000,40.977,42.027,40.927,41.135,291514,0
+AMWD.US,D,20061221,000000,41.195,41.442,40.372,40.62,221924,0
+AMWD.US,D,20061222,000000,40.699,40.719,39.956,40.353,121343,0
+AMWD.US,D,20061226,000000,40.224,41.224,40.224,40.62,89393,0
+AMWD.US,D,20061227,000000,40.65,42.136,40.65,42.076,138709,0
+AMWD.US,D,20061228,000000,41.868,42.463,41.73,41.759,123544,0
+AMWD.US,D,20061229,000000,41.858,42.106,41.432,41.462,78671,0
+AMWD.US,D,20070103,000000,41.561,41.611,40.224,40.471,281017,0
+AMWD.US,D,20070104,000000,40.323,40.769,39.966,40.491,140602,0
+AMWD.US,D,20070105,000000,40.462,40.501,39.788,40.244,242996,0
+AMWD.US,D,20070108,000000,40.442,40.878,39.877,40.759,150974,0
+AMWD.US,D,20070109,000000,40.848,40.967,40.382,40.531,332424,0
+AMWD.US,D,20070110,000000,40.462,41.106,40.372,41.036,101210,0
+AMWD.US,D,20070111,000000,41.115,42.076,41.026,41.611,147144,0
+AMWD.US,D,20070112,000000,41.641,41.948,40.967,41.918,194023,0
+AMWD.US,D,20070116,000000,41.977,42.602,41.977,42.294,135530,0
+AMWD.US,D,20070117,000000,42.364,42.463,41.928,42.314,149093,0
+AMWD.US,D,20070118,000000,42.354,42.354,41.432,41.482,87755,0
+AMWD.US,D,20070119,000000,41.482,42.364,41.343,42.076,95258,0
+AMWD.US,D,20070122,000000,42.037,42.166,41.561,41.888,43686,0
+AMWD.US,D,20070123,000000,41.918,42.73,41.918,42.582,78870,0
+AMWD.US,D,20070124,000000,42.74,42.849,42.225,42.839,86939,0
+AMWD.US,D,20070125,000000,42.849,42.849,41.779,42.175,100271,0
+AMWD.US,D,20070126,000000,42.453,42.453,41.73,42.175,72374,0
+AMWD.US,D,20070129,000000,42.156,42.542,41.779,42.483,87523,0
+AMWD.US,D,20070130,000000,42.572,43.285,42.344,43.008,76625,0
+AMWD.US,D,20070131,000000,43.176,44.811,42.711,44.543,153956,0
+AMWD.US,D,20070201,000000,44.692,45.019,43.761,44.533,138879,0
+AMWD.US,D,20070202,000000,44.791,45.673,44.385,44.692,159885,0
+AMWD.US,D,20070205,000000,44.732,45.039,43.939,44.573,94060,0
+AMWD.US,D,20070206,000000,44.642,44.742,44.306,44.742,132544,0
+AMWD.US,D,20070207,000000,44.751,44.751,44.395,44.702,221107,0
+AMWD.US,D,20070208,000000,44.722,44.722,44.117,44.444,68743,0
+AMWD.US,D,20070209,000000,44.266,44.88,43.592,44.028,70604,0
+AMWD.US,D,20070212,000000,44.147,44.276,43.216,43.434,68761,0
+AMWD.US,D,20070213,000000,43.592,44.682,43.592,44.583,292115,0
+AMWD.US,D,20070214,000000,44.543,45.138,44.078,44.127,142307,0
+AMWD.US,D,20070215,000000,44.246,44.732,43.999,44.533,213084,0
+AMWD.US,D,20070216,000000,44.533,44.781,44.038,44.722,141839,0
+AMWD.US,D,20070220,000000,40.323,43.454,40.174,42.73,1092094,0
+AMWD.US,D,20070221,000000,42.334,43.355,41.908,42.681,270875,0
+AMWD.US,D,20070222,000000,42.879,43.236,42.275,42.532,236269,0
+AMWD.US,D,20070223,000000,42.77,42.77,42.225,42.354,125725,0
+AMWD.US,D,20070226,000000,42.304,42.394,40.878,41.393,150002,0
+AMWD.US,D,20070227,000000,40.897,41.026,39.451,39.857,200081,0
+AMWD.US,D,20070228,000000,40.125,40.273,39.223,39.372,192317,0
+AMWD.US,D,20070301,000000,39.164,39.312,37.063,38.322,215331,0
+AMWD.US,D,20070302,000000,37.876,38.49,37.222,37.271,112926,0
+AMWD.US,D,20070305,000000,37.113,37.41,35.518,35.617,217114,0
+AMWD.US,D,20070306,000000,35.835,36.231,35.429,35.666,242733,0
+AMWD.US,D,20070307,000000,35.696,36.063,35.26,35.29,213792,0
+AMWD.US,D,20070308,000000,35.676,35.676,34.517,34.953,236280,0
+AMWD.US,D,20070309,000000,35.211,35.439,34.795,34.874,258916,0
+AMWD.US,D,20070312,000000,34.953,35.24,34.676,35.122,286138,0
+AMWD.US,D,20070313,000000,34.696,35.33,34.349,34.626,224963,0
+AMWD.US,D,20070314,000000,34.547,36.033,34.547,35.448,252947,0
+AMWD.US,D,20070315,000000,35.32,36.201,35.32,35.785,239097,0
+AMWD.US,D,20070316,000000,35.775,36.211,35.181,35.26,253162,0
+AMWD.US,D,20070319,000000,35.458,36.717,35.448,36.261,186406,0
+AMWD.US,D,20070320,000000,36.32,36.994,36.31,36.598,134556,0
+AMWD.US,D,20070321,000000,36.727,37.668,36.41,37.301,108736,0
+AMWD.US,D,20070322,000000,37.499,37.717,36.964,37.281,166248,0
+AMWD.US,D,20070323,000000,37.42,37.549,36.786,37.113,179341,0
+AMWD.US,D,20070326,000000,37.202,37.38,36.667,37.103,121362,0
+AMWD.US,D,20070327,000000,37.063,37.618,36.538,36.736,159457,0
+AMWD.US,D,20070328,000000,36.479,36.479,35.696,35.795,197859,0
+AMWD.US,D,20070329,000000,36.102,36.39,35.627,35.845,108957,0
+AMWD.US,D,20070330,000000,35.944,36.617,35.706,36.419,151525,0
+AMWD.US,D,20070402,000000,36.479,36.835,36.37,36.449,108165,0
+AMWD.US,D,20070403,000000,36.528,36.717,36.281,36.38,113906,0
+AMWD.US,D,20070404,000000,36.201,36.459,35.835,36.063,134830,0
+AMWD.US,D,20070405,000000,35.983,36.548,35.983,36.41,63701,0
+AMWD.US,D,20070409,000000,36.499,36.588,36.013,36.241,84252,0
+AMWD.US,D,20070410,000000,36.31,36.31,36.112,36.241,106968,0
+AMWD.US,D,20070411,000000,36.37,36.37,34.686,34.894,113419,0
+AMWD.US,D,20070412,000000,34.785,35.102,34.686,34.775,171899,0
+AMWD.US,D,20070413,000000,34.725,35.052,34.686,34.913,138064,0
+AMWD.US,D,20070416,000000,35.072,35.439,34.676,34.814,140088,0
+AMWD.US,D,20070417,000000,34.824,35.27,34.824,35.072,80982,0
+AMWD.US,D,20070418,000000,34.814,35.072,34.339,34.686,160951,0
+AMWD.US,D,20070419,000000,34.606,35.805,34.507,35.538,165220,0
+AMWD.US,D,20070420,000000,35.993,36.102,35.3,36.102,107811,0
+AMWD.US,D,20070423,000000,36.132,36.796,36.043,36.449,257443,0
+AMWD.US,D,20070424,000000,36.647,36.647,35.022,35.666,128729,0
+AMWD.US,D,20070425,000000,35.845,36.201,35.122,35.181,93166,0
+AMWD.US,D,20070426,000000,35.082,35.627,34.805,35.587,80402,0
+AMWD.US,D,20070427,000000,35.399,35.518,34.626,34.844,95007,0
+AMWD.US,D,20070430,000000,34.824,35.161,34.151,34.19,118148,0
+AMWD.US,D,20070501,000000,34.19,35.003,34.121,34.814,110711,0
+AMWD.US,D,20070502,000000,34.755,35.399,34.705,34.785,60782,0
+AMWD.US,D,20070503,000000,34.844,36.182,34.616,35.409,235726,0
+AMWD.US,D,20070504,000000,35.557,35.557,34.844,35.013,92266,0
+AMWD.US,D,20070507,000000,34.943,35.439,34.557,35.33,119389,0
+AMWD.US,D,20070508,000000,35.112,35.112,34.052,34.359,148704,0
+AMWD.US,D,20070509,000000,34.21,35.3,34.19,35.013,98658,0
+AMWD.US,D,20070510,000000,34.785,34.785,34.151,34.21,96078,0
+AMWD.US,D,20070511,000000,34.596,34.913,34.319,34.755,71413,0
+AMWD.US,D,20070514,000000,34.775,35.092,34.705,34.993,78728,0
+AMWD.US,D,20070515,000000,34.904,35.904,34.686,34.775,160992,0
+AMWD.US,D,20070516,000000,34.884,35.508,34.884,35.201,108422,0
+AMWD.US,D,20070517,000000,35.042,35.221,34.18,34.567,130400,0
+AMWD.US,D,20070518,000000,34.696,35.221,34.527,35.171,66384,0
+AMWD.US,D,20070521,000000,35.201,36.31,34.805,35.914,124839,0
+AMWD.US,D,20070522,000000,35.894,36.756,35.845,36.756,89514,0
+AMWD.US,D,20070523,000000,36.964,37.896,36.727,37.648,107271,0
+AMWD.US,D,20070524,000000,37.569,37.806,36.32,36.637,142733,0
+AMWD.US,D,20070525,000000,36.717,37.301,36.439,36.816,74377,0
+AMWD.US,D,20070529,000000,36.816,37.479,36.786,37.351,220689,0
+AMWD.US,D,20070530,000000,37.202,37.529,36.905,37.123,170377,0
+AMWD.US,D,20070531,000000,37.271,37.588,36.637,36.905,261602,0
+AMWD.US,D,20070601,000000,36.756,37.301,36.647,36.905,257780,0
+AMWD.US,D,20070604,000000,36.954,37.787,36.905,37.569,192008,0
+AMWD.US,D,20070605,000000,34.577,35.24,33.754,33.962,1152720,0
+AMWD.US,D,20070606,000000,33.616,34.547,32.764,34.24,375220,0
+AMWD.US,D,20070607,000000,34.101,34.18,33.328,33.715,556514,0
+AMWD.US,D,20070608,000000,33.625,34.052,33.199,33.794,188366,0
+AMWD.US,D,20070611,000000,33.685,34.18,33.417,34.071,218017,0
+AMWD.US,D,20070612,000000,33.982,34.081,33.685,33.893,155735,0
+AMWD.US,D,20070613,000000,33.923,34.042,33.526,33.893,237703,0
+AMWD.US,D,20070614,000000,33.843,34.557,33.843,34.378,100737,0
+AMWD.US,D,20070615,000000,34.775,35.102,34.616,35.013,176778,0
+AMWD.US,D,20070618,000000,35.032,35.032,34.022,34.101,145023,0
+AMWD.US,D,20070619,000000,34.012,35.32,33.982,35.24,221588,0
+AMWD.US,D,20070620,000000,35.399,35.399,33.863,33.982,128484,0
+AMWD.US,D,20070621,000000,33.754,34.805,33.754,34.745,80198,0
+AMWD.US,D,20070622,000000,34.715,34.795,33.774,34.131,678988,0
+AMWD.US,D,20070625,000000,33.992,34.2,33.417,33.437,123585,0
+AMWD.US,D,20070626,000000,33.526,33.992,33.259,33.635,156931,0
+AMWD.US,D,20070627,000000,33.328,34.388,33.299,34.24,136266,0
+AMWD.US,D,20070628,000000,34.309,35.518,34.289,34.616,103993,0
+AMWD.US,D,20070629,000000,34.755,34.824,34.151,34.279,105987,0
+AMWD.US,D,20070702,000000,34.468,34.468,33.933,34.23,153959,0
+AMWD.US,D,20070703,000000,34.19,34.349,33.18,33.972,52373,0
+AMWD.US,D,20070705,000000,33.982,34.686,33.764,34.012,108324,0
+AMWD.US,D,20070706,000000,33.923,34.428,33.794,34.151,48790,0
+AMWD.US,D,20070709,000000,34.141,34.686,34.081,34.151,144466,0
+AMWD.US,D,20070710,000000,33.853,34.369,33.784,33.923,92349,0
+AMWD.US,D,20070711,000000,33.843,34.369,33.665,34.042,161540,0
+AMWD.US,D,20070712,000000,34.19,34.795,34.012,34.705,150820,0
+AMWD.US,D,20070713,000000,34.676,35.25,34.646,34.854,67314,0
+AMWD.US,D,20070716,000000,34.755,34.814,33.735,33.982,141075,0
+AMWD.US,D,20070717,000000,32.942,33.645,32.694,33.447,302929,0
+AMWD.US,D,20070718,000000,33.388,33.536,33.051,33.299,186738,0
+AMWD.US,D,20070719,000000,33.596,33.596,33.13,33.229,180879,0
+AMWD.US,D,20070720,000000,33.16,33.19,32.1,32.417,168641,0
+AMWD.US,D,20070723,000000,32.417,33.199,32.268,32.873,143591,0
+AMWD.US,D,20070724,000000,32.476,32.565,31.188,31.297,256833,0
+AMWD.US,D,20070725,000000,31.208,31.684,30.733,31.248,257730,0
+AMWD.US,D,20070726,000000,30.713,30.891,29.474,29.772,400278,0
+AMWD.US,D,20070727,000000,29.89,30.366,29.722,29.801,284699,0
+AMWD.US,D,20070730,000000,29.692,31.297,29.435,30.435,299481,0
+AMWD.US,D,20070731,000000,30.445,31.258,29.732,29.772,217600,0
+AMWD.US,D,20070801,000000,29.772,30.346,29.346,30.019,249031,0
+AMWD.US,D,20070802,000000,30.138,30.594,29.881,30.198,205540,0
+AMWD.US,D,20070803,000000,30.079,30.386,28.167,28.494,336490,0
+AMWD.US,D,20070806,000000,28.642,29.118,27.443,28.682,228241,0
+AMWD.US,D,20070807,000000,28.632,29.078,28.107,28.404,270535,0
+AMWD.US,D,20070808,000000,28.632,29.266,27.78,28.295,446286,0
+AMWD.US,D,20070809,000000,27.78,28.038,26.007,26.145,717999,0
+AMWD.US,D,20070810,000000,25.918,28.266,25.918,26.7,343584,0
+AMWD.US,D,20070813,000000,26.928,29.187,26.928,27.265,262987,0
+AMWD.US,D,20070814,000000,27.315,27.968,26.661,26.75,246458,0
+AMWD.US,D,20070815,000000,26.661,27.493,26.661,26.849,149085,0
+AMWD.US,D,20070816,000000,26.7,28.285,26.671,28.137,229588,0
+AMWD.US,D,20070817,000000,28.989,29.068,27.582,27.919,229354,0
+AMWD.US,D,20070820,000000,28.028,28.672,27.711,28.246,141225,0
+AMWD.US,D,20070821,000000,28.236,29.108,27.929,28.345,100235,0
+AMWD.US,D,20070822,000000,26.997,27.978,26.165,27.77,368394,0
+AMWD.US,D,20070823,000000,26.611,27.741,26.542,27.523,506409,0
+AMWD.US,D,20070824,000000,27.879,29.821,27.79,29.781,427123,0
+AMWD.US,D,20070827,000000,29.643,29.96,29.108,29.435,203147,0
+AMWD.US,D,20070828,000000,29.197,29.197,28.216,28.216,226979,0
+AMWD.US,D,20070829,000000,28.494,29.336,28.276,29.167,180843,0
+AMWD.US,D,20070830,000000,28.731,29.643,28.404,28.434,178577,0
+AMWD.US,D,20070831,000000,28.91,30.089,28.82,29.89,169873,0
+AMWD.US,D,20070904,000000,29.831,29.831,28.721,29.494,230083,0
+AMWD.US,D,20070905,000000,29.246,29.246,27.988,28.325,219919,0
+AMWD.US,D,20070906,000000,28.375,28.602,28.137,28.236,164668,0
+AMWD.US,D,20070907,000000,27.859,27.859,26.938,27.136,229715,0
+AMWD.US,D,20070910,000000,27.255,27.255,26.76,26.968,160384,0
+AMWD.US,D,20070911,000000,27.097,27.513,26.036,26.651,245718,0
+AMWD.US,D,20070912,000000,26.75,26.908,26.294,26.69,151400,0
+AMWD.US,D,20070913,000000,26.809,26.849,25.937,26.017,234036,0
+AMWD.US,D,20070914,000000,25.789,26.353,25.759,26.017,163131,0
+AMWD.US,D,20070917,000000,26.046,26.046,24.788,25.254,170234,0
+AMWD.US,D,20070918,000000,25.412,25.947,25.066,25.452,239842,0
+AMWD.US,D,20070919,000000,25.71,26.641,25.71,26.383,326333,0
+AMWD.US,D,20070920,000000,26.304,26.304,25.274,25.482,137673,0
+AMWD.US,D,20070921,000000,25.313,25.918,24.907,25.085,197528,0
+AMWD.US,D,20070924,000000,25.185,25.719,24.61,24.699,151272,0
+AMWD.US,D,20070925,000000,24.64,24.64,23.649,24.005,250735,0
+AMWD.US,D,20070926,000000,24.065,24.184,23.867,24.015,95672,0
+AMWD.US,D,20070927,000000,24.194,24.719,23.708,24.64,173419,0
+AMWD.US,D,20070928,000000,24.59,24.957,23.778,24.56,258816,0
+AMWD.US,D,20071001,000000,24.422,26.027,24.422,25.947,262540,0
+AMWD.US,D,20071002,000000,25.957,26.155,25.363,25.888,164933,0
+AMWD.US,D,20071003,000000,25.69,26.195,25.69,26.036,116804,0
+AMWD.US,D,20071004,000000,26.145,26.334,25.828,25.997,160649,0
+AMWD.US,D,20071005,000000,26.254,26.75,26.096,26.512,145976,0
+AMWD.US,D,20071008,000000,26.393,26.572,26.056,26.344,132745,0
+AMWD.US,D,20071009,000000,26.472,26.472,25.759,26.096,117697,0
+AMWD.US,D,20071010,000000,25.987,26.324,25.729,25.828,76414,0
+AMWD.US,D,20071011,000000,26.007,26.324,25.591,25.67,123395,0
+AMWD.US,D,20071012,000000,25.62,25.878,25.016,25.373,72240,0
+AMWD.US,D,20071015,000000,25.392,25.492,24.065,24.541,92376,0
+AMWD.US,D,20071016,000000,24.431,24.699,24.273,24.382,114876,0
+AMWD.US,D,20071017,000000,24.659,24.709,24.214,24.62,93794,0
+AMWD.US,D,20071018,000000,24.422,24.699,24.075,24.422,72707,0
+AMWD.US,D,20071019,000000,24.313,24.461,23.679,23.748,81034,0
+AMWD.US,D,20071022,000000,23.57,24.57,23.312,24.035,103565,0
+AMWD.US,D,20071023,000000,24.174,24.263,23.778,24.233,66914,0
+AMWD.US,D,20071024,000000,24.025,24.025,23.56,23.728,149871,0
+AMWD.US,D,20071025,000000,23.887,24.501,23.451,23.778,123671,0
+AMWD.US,D,20071026,000000,24.095,24.224,23.51,23.807,101807,0
+AMWD.US,D,20071029,000000,23.887,24.194,23.738,23.946,58735,0
+AMWD.US,D,20071030,000000,23.887,25.234,23.887,24.828,153182,0
+AMWD.US,D,20071031,000000,24.917,25.61,24.541,25.125,158365,0
+AMWD.US,D,20071101,000000,24.689,24.907,23.53,23.718,162889,0
+AMWD.US,D,20071102,000000,23.956,24.293,23.352,23.688,189291,0
+AMWD.US,D,20071105,000000,23.282,24.124,23.183,23.897,75733,0
+AMWD.US,D,20071106,000000,23.966,24.6,23.599,24.194,49290,0
+AMWD.US,D,20071107,000000,24.57,24.57,23.57,23.58,135419,0
+AMWD.US,D,20071108,000000,23.688,24.263,23.352,23.867,88871,0
+AMWD.US,D,20071109,000000,23.589,24.392,23.461,24.154,102059,0
+AMWD.US,D,20071112,000000,24.085,25.383,23.659,25.115,146139,0
+AMWD.US,D,20071113,000000,25.303,25.313,24.64,25.293,276452,0
+AMWD.US,D,20071114,000000,25.472,26.482,25.234,25.759,204715,0
+AMWD.US,D,20071115,000000,25.63,25.858,25.075,25.303,128663,0
+AMWD.US,D,20071116,000000,25.353,25.432,24.154,24.352,143659,0
+AMWD.US,D,20071119,000000,25.244,25.987,23.124,23.322,79572,0
+AMWD.US,D,20071120,000000,23.084,24.075,23.084,23.976,258810,0
+AMWD.US,D,20071121,000000,23.788,23.946,23.381,23.589,92664,0
+AMWD.US,D,20071123,000000,23.867,24.451,23.827,24.352,40112,0
+AMWD.US,D,20071126,000000,24.214,24.699,22.926,22.926,75999,0
+AMWD.US,D,20071127,000000,23.044,23.421,22.678,22.817,131593,0
+AMWD.US,D,20071128,000000,22.807,23.253,22.609,22.638,238619,0
+AMWD.US,D,20071129,000000,18.537,19.617,17.843,17.992,913031,0
+AMWD.US,D,20071130,000000,18.289,19.25,18.061,19.191,581662,0
+AMWD.US,D,20071203,000000,19.022,19.022,18.408,18.695,248200,0
+AMWD.US,D,20071204,000000,18.507,18.794,18.13,18.537,195886,0
+AMWD.US,D,20071205,000000,18.834,18.933,18.18,18.299,132555,0
+AMWD.US,D,20071206,000000,18.249,19.002,18.249,18.953,238123,0
+AMWD.US,D,20071207,000000,18.973,19.002,18.418,18.824,623110,0
+AMWD.US,D,20071210,000000,18.903,19.676,18.854,19.607,134467,0
+AMWD.US,D,20071211,000000,19.329,20.152,19.309,19.329,260537,0
+AMWD.US,D,20071212,000000,19.914,20.181,18.834,19.101,121796,0
+AMWD.US,D,20071213,000000,18.913,19.517,18.735,19.389,103848,0
+AMWD.US,D,20071214,000000,19.111,19.3,18.874,18.913,141978,0
+AMWD.US,D,20071217,000000,18.755,19.042,18.21,18.289,194187,0
+AMWD.US,D,20071218,000000,18.477,18.844,18.031,18.784,133517,0
+AMWD.US,D,20071219,000000,19.012,19.121,18.626,18.864,147084,0
+AMWD.US,D,20071220,000000,19.131,19.161,18.071,18.735,243244,0
+AMWD.US,D,20071221,000000,19.042,19.339,17.833,18.289,335955,0
+AMWD.US,D,20071224,000000,18.329,18.428,17.942,18.319,98150,0
+AMWD.US,D,20071226,000000,18.17,19.27,18.17,18.794,195739,0
+AMWD.US,D,20071227,000000,18.844,19.448,18.784,18.794,175287,0
+AMWD.US,D,20071228,000000,18.874,20.36,18.874,19.309,194396,0
+AMWD.US,D,20071231,000000,19.22,19.22,17.962,18.012,219875,0
+AMWD.US,D,20080102,000000,17.893,18.715,17.893,18.14,287379,0
+AMWD.US,D,20080103,000000,18.21,19.25,18.17,18.269,230100,0
+AMWD.US,D,20080104,000000,18.239,18.309,17.417,17.417,155256,0
+AMWD.US,D,20080107,000000,17.467,18.22,17.15,18.12,288984,0
+AMWD.US,D,20080108,000000,18.012,18.497,16.892,17.011,160608,0
+AMWD.US,D,20080109,000000,16.892,17.229,16.06,16.615,163849,0
+AMWD.US,D,20080110,000000,16.486,17.883,16.09,17.407,182054,0
+AMWD.US,D,20080111,000000,17.377,17.377,16.535,16.743,120987,0
+AMWD.US,D,20080114,000000,16.892,17.982,16.605,17.774,109112,0
+AMWD.US,D,20080115,000000,17.635,17.962,16.466,16.674,96595,0
+AMWD.US,D,20080116,000000,16.813,18.16,16.555,17.348,151263,0
+AMWD.US,D,20080117,000000,17.377,17.576,16.446,16.743,85964,0
+AMWD.US,D,20080118,000000,16.734,16.743,16.169,16.387,123874,0
+AMWD.US,D,20080122,000000,15.862,17.288,15.455,16.634,113324,0
+AMWD.US,D,20080123,000000,16.218,19.28,15.733,18.983,239053,0
+AMWD.US,D,20080124,000000,19.052,19.052,17.823,17.952,123085,0
+AMWD.US,D,20080125,000000,18.249,18.715,17.833,18.15,85411,0
+AMWD.US,D,20080128,000000,18.2,19.3,17.913,19.141,108495,0
+AMWD.US,D,20080129,000000,19.22,19.785,19.052,19.191,118495,0
+AMWD.US,D,20080130,000000,19.032,19.498,18.665,18.665,106688,0
+AMWD.US,D,20080131,000000,18.764,20.905,18.715,20.786,262596,0
+AMWD.US,D,20080201,000000,20.974,22.688,19.825,22.688,145257,0
+AMWD.US,D,20080204,000000,22.579,22.579,21.202,22.292,124544,0
+AMWD.US,D,20080205,000000,21.806,22.034,21.439,21.479,219875,0
+AMWD.US,D,20080206,000000,21.697,22.103,20.845,20.914,118515,0
+AMWD.US,D,20080207,000000,20.875,21.885,20.875,21.667,100309,0
+AMWD.US,D,20080208,000000,21.578,22.777,21.053,21.479,215758,0
+AMWD.US,D,20080211,000000,21.568,22.43,21.063,21.866,314516,0
+AMWD.US,D,20080212,000000,21.826,21.846,20.32,20.518,391833,0
+AMWD.US,D,20080213,000000,20.805,21.192,20.062,20.528,127215,0
+AMWD.US,D,20080214,000000,20.538,20.914,19.973,20.241,235027,0
+AMWD.US,D,20080215,000000,20.082,20.082,19.418,19.577,288759,0
+AMWD.US,D,20080219,000000,17.853,18.547,17.437,18.368,322186,0
+AMWD.US,D,20080220,000000,18.339,19.607,18.339,19.191,107894,0
+AMWD.US,D,20080221,000000,19.22,20.023,18.527,19.032,199621,0
+AMWD.US,D,20080222,000000,19.022,19.29,18.299,18.497,206409,0
+AMWD.US,D,20080225,000000,18.537,19.646,18.329,19.587,170852,0
+AMWD.US,D,20080226,000000,19.567,20.241,18.933,19.072,162359,0
+AMWD.US,D,20080227,000000,18.844,20.865,18.834,20.27,379764,0
+AMWD.US,D,20080228,000000,20.152,20.409,19.656,20.072,158965,0
+AMWD.US,D,20080229,000000,19.874,20.082,18.675,18.804,172925,0
+AMWD.US,D,20080303,000000,18.576,20.003,18.487,19.676,173430,0
+AMWD.US,D,20080304,000000,19.508,19.508,18.329,18.547,379592,0
+AMWD.US,D,20080305,000000,18.675,19.101,18.428,18.784,104395,0
+AMWD.US,D,20080306,000000,18.735,19.151,17.853,17.853,50098,0
+AMWD.US,D,20080307,000000,17.784,18.646,17.665,17.873,62885,0
+AMWD.US,D,20080310,000000,17.972,18.021,17.209,17.239,65578,0
+AMWD.US,D,20080311,000000,17.754,19.21,17.744,19.21,208304,0
+AMWD.US,D,20080312,000000,19.24,20.161,18.735,19.686,109622,0
+AMWD.US,D,20080313,000000,19.498,20.082,18.665,20.023,48109,0
+AMWD.US,D,20080314,000000,20.241,20.657,18.487,18.814,96390,0
+AMWD.US,D,20080317,000000,18.319,20.578,17.952,20.072,87482,0
+AMWD.US,D,20080318,000000,20.538,21.519,19.904,21.479,98054,0
+AMWD.US,D,20080319,000000,21.796,21.935,19.854,19.904,88729,0
+AMWD.US,D,20080320,000000,20.241,20.944,19.329,20.786,265690,0
+AMWD.US,D,20080324,000000,20.914,21.796,20.439,21.281,224154,0
+AMWD.US,D,20080325,000000,21.35,22.192,21.023,21.776,171101,0
+AMWD.US,D,20080326,000000,21.489,21.836,20.716,21.687,151327,0
+AMWD.US,D,20080327,000000,21.846,22.371,20.687,20.815,195205,0
+AMWD.US,D,20080328,000000,20.805,21.122,20.003,20.052,147223,0
+AMWD.US,D,20080331,000000,20.122,20.934,19.745,20.369,100791,0
+AMWD.US,D,20080401,000000,22.034,22.034,19.884,21.132,110161,0
+AMWD.US,D,20080402,000000,21.083,21.935,20.102,20.261,53174,0
+AMWD.US,D,20080403,000000,20.478,20.617,19.765,20.072,88496,0
+AMWD.US,D,20080404,000000,20.023,20.429,19.072,19.617,95016,0
+AMWD.US,D,20080407,000000,19.795,20.231,19.617,19.726,60250,0
+AMWD.US,D,20080408,000000,19.567,20.597,19.171,19.448,56063,0
+AMWD.US,D,20080409,000000,19.508,20.023,19.121,19.547,81483,0
+AMWD.US,D,20080410,000000,19.508,20.043,19.171,19.795,57823,0
+AMWD.US,D,20080411,000000,19.597,21.281,19.28,20.211,73957,0
+AMWD.US,D,20080414,000000,20.161,20.637,20.161,20.369,84813,0
+AMWD.US,D,20080415,000000,20.478,21.331,20.478,21.132,144569,0
+AMWD.US,D,20080416,000000,21.697,21.756,21.222,21.558,114197,0
+AMWD.US,D,20080417,000000,21.42,21.42,20.696,20.746,66396,0
+AMWD.US,D,20080418,000000,21.301,21.301,20.716,21.152,63508,0
+AMWD.US,D,20080421,000000,20.944,21.004,20.647,20.845,45949,0
+AMWD.US,D,20080422,000000,20.706,20.964,20.052,20.429,30104,0
+AMWD.US,D,20080423,000000,20.558,20.558,19.052,19.141,45673,0
+AMWD.US,D,20080424,000000,19.191,21.519,19.191,20.766,50586,0
+AMWD.US,D,20080425,000000,20.895,21.083,20.459,20.805,59112,0
+AMWD.US,D,20080428,000000,20.984,21.717,20.776,21.42,58372,0
+AMWD.US,D,20080429,000000,21.439,21.598,20.568,20.667,45807,0
+AMWD.US,D,20080430,000000,20.776,20.776,18.537,18.695,124903,0
+AMWD.US,D,20080501,000000,18.883,19.924,18.735,19.547,82727,0
+AMWD.US,D,20080502,000000,20.161,20.161,19.587,19.795,116953,0
+AMWD.US,D,20080505,000000,19.805,20.35,19.607,20.221,61891,0
+AMWD.US,D,20080506,000000,20.062,20.776,19.844,20.082,54733,0
+AMWD.US,D,20080507,000000,20.062,20.795,19.389,19.547,55206,0
+AMWD.US,D,20080508,000000,19.617,20.043,19.171,19.666,50589,0
+AMWD.US,D,20080509,000000,19.408,20.023,19.082,19.498,32555,0
+AMWD.US,D,20080512,000000,19.567,20.152,19.28,20.052,40046,0
+AMWD.US,D,20080513,000000,20.092,21.004,19.834,20.835,35629,0
+AMWD.US,D,20080514,000000,20.954,21.459,20.706,21.43,80296,0
+AMWD.US,D,20080515,000000,21.41,21.707,21.202,21.618,60556,0
+AMWD.US,D,20080516,000000,21.766,22.787,21.093,21.816,86874,0
+AMWD.US,D,20080519,000000,21.776,22.301,21.093,21.955,40616,0
+AMWD.US,D,20080520,000000,21.816,21.994,21.707,21.905,89480,0
+AMWD.US,D,20080521,000000,21.975,23.827,21.945,23.639,333313,0
+AMWD.US,D,20080522,000000,23.629,23.629,22.301,22.43,103589,0
+AMWD.US,D,20080523,000000,22.262,22.321,21.905,21.984,303561,0
+AMWD.US,D,20080527,000000,21.945,22.856,21.945,22.599,76937,0
+AMWD.US,D,20080528,000000,22.599,22.599,21.945,22.4,37277,0
+AMWD.US,D,20080529,000000,22.371,22.787,22.282,22.658,152305,0
+AMWD.US,D,20080530,000000,22.668,22.668,22.212,22.321,80702,0
+AMWD.US,D,20080602,000000,22.113,22.301,21.321,22.272,68558,0
+AMWD.US,D,20080603,000000,22.292,22.817,21.984,22.252,83540,0
+AMWD.US,D,20080604,000000,20.459,23.926,19.825,21.816,175553,0
+AMWD.US,D,20080605,000000,21.776,23.877,21.776,23.629,102031,0
+AMWD.US,D,20080606,000000,23.401,24.491,23.163,23.738,80581,0
+AMWD.US,D,20080609,000000,23.748,24.313,23.609,23.906,77200,0
+AMWD.US,D,20080610,000000,23.649,24.253,23.312,23.718,119472,0
+AMWD.US,D,20080611,000000,23.589,24.263,22.034,22.083,60044,0
+AMWD.US,D,20080612,000000,22.282,25.095,21.856,21.965,74933,0
+AMWD.US,D,20080613,000000,22.282,23.074,21.41,22.896,43320,0
+AMWD.US,D,20080616,000000,22.896,22.955,21.826,22.044,45986,0
+AMWD.US,D,20080617,000000,22.054,22.5,21.34,21.598,29759,0
+AMWD.US,D,20080618,000000,21.539,22.262,20.815,22.153,37453,0
+AMWD.US,D,20080619,000000,22.093,22.282,20.994,22.123,56939,0
+AMWD.US,D,20080620,000000,22.42,22.51,20.835,21.4,63500,0
+AMWD.US,D,20080623,000000,21.618,22.41,20.31,22.252,59964,0
+AMWD.US,D,20080624,000000,22.024,22.856,22.024,22.341,34098,0
+AMWD.US,D,20080625,000000,22.311,22.589,21.638,22.589,49617,0
+AMWD.US,D,20080626,000000,22.361,22.936,22.311,22.45,61534,0
+AMWD.US,D,20080627,000000,22.41,22.41,21.083,21.083,271989,0
+AMWD.US,D,20080630,000000,20.875,22.024,20.657,20.934,99962,0
+AMWD.US,D,20080701,000000,20.677,22.767,19.815,20.072,65239,0
+AMWD.US,D,20080702,000000,20.023,20.35,19.319,19.666,124184,0
+AMWD.US,D,20080703,000000,19.844,21.043,19.527,19.617,76632,0
+AMWD.US,D,20080707,000000,19.775,21.063,19.775,19.963,77776,0
+AMWD.US,D,20080708,000000,19.953,21.588,19.953,21.578,43028,0
+AMWD.US,D,20080709,000000,21.539,21.539,20.221,20.221,35072,0
+AMWD.US,D,20080710,000000,20.161,21.697,20.043,21.033,24350,0
+AMWD.US,D,20080711,000000,20.805,21.786,20.687,21.073,56727,0
+AMWD.US,D,20080714,000000,21.331,21.796,20.895,20.934,20264,0
+AMWD.US,D,20080715,000000,20.776,21.499,20.31,20.687,132130,0
+AMWD.US,D,20080716,000000,20.687,21.301,20.548,21.231,57292,0
+AMWD.US,D,20080717,000000,21.36,22.113,20.905,21.499,82464,0
+AMWD.US,D,20080718,000000,21.489,22.074,20.795,20.795,69859,0
+AMWD.US,D,20080721,000000,20.815,21.648,20.627,20.746,61550,0
+AMWD.US,D,20080722,000000,20.518,21.786,20.518,20.974,178672,0
+AMWD.US,D,20080723,000000,20.974,22.906,20.974,22.46,152831,0
+AMWD.US,D,20080724,000000,22.609,24.263,22.609,23.282,171507,0
+AMWD.US,D,20080725,000000,23.659,24.224,23.144,23.976,35760,0
+AMWD.US,D,20080728,000000,23.936,24.184,22.311,22.47,46916,0
+AMWD.US,D,20080729,000000,22.539,24.293,21.816,23.758,51419,0
+AMWD.US,D,20080730,000000,23.768,24.075,23.49,23.728,60194,0
+AMWD.US,D,20080731,000000,23.451,24.114,23.352,23.371,43799,0
+AMWD.US,D,20080801,000000,23.758,23.956,22.955,23.054,36356,0
+AMWD.US,D,20080804,000000,22.995,23.49,22.668,22.767,33326,0
+AMWD.US,D,20080805,000000,22.985,24.035,22.906,23.936,35464,0
+AMWD.US,D,20080806,000000,23.906,24.045,23.728,23.926,30085,0
+AMWD.US,D,20080807,000000,23.698,23.956,23.312,23.342,24725,0
+AMWD.US,D,20080808,000000,23.401,24.025,23.401,23.926,43396,0
+AMWD.US,D,20080811,000000,23.926,24.749,23.58,24.55,61614,0
+AMWD.US,D,20080812,000000,24.451,24.858,24.194,24.758,33795,0
+AMWD.US,D,20080813,000000,24.659,24.986,24.055,24.699,20564,0
+AMWD.US,D,20080814,000000,24.461,25.264,23.906,25.175,32494,0
+AMWD.US,D,20080815,000000,25.571,26.155,24.64,25.274,54978,0
+AMWD.US,D,20080818,000000,25.373,26.106,24.015,24.253,26090,0
+AMWD.US,D,20080819,000000,23.817,24.273,22.737,22.787,79867,0
+AMWD.US,D,20080820,000000,22.936,23.847,21.846,23.679,93746,0
+AMWD.US,D,20080821,000000,23.381,24.144,21.756,22.559,46412,0
+AMWD.US,D,20080822,000000,22.658,23.054,21.935,22.995,18763,0
+AMWD.US,D,20080825,000000,23.272,23.272,21.509,21.826,60530,0
+AMWD.US,D,20080826,000000,21.776,22.797,21.489,22.341,22651,0
+AMWD.US,D,20080827,000000,22.282,24.679,21.539,24.105,44851,0
+AMWD.US,D,20080828,000000,24.144,24.659,23.57,24.025,30164,0
+AMWD.US,D,20080829,000000,23.887,24.194,23.391,23.54,15897,0
+AMWD.US,D,20080902,000000,24.808,25.749,24.541,25.125,38476,0
+AMWD.US,D,20080903,000000,25.016,25.016,23.58,24.362,41690,0
+AMWD.US,D,20080904,000000,24.224,24.649,22.024,22.539,123423,0
+AMWD.US,D,20080905,000000,22.589,23.312,21.925,22.777,61718,0
+AMWD.US,D,20080908,000000,24.659,24.917,23.352,24.114,36610,0
+AMWD.US,D,20080909,000000,24.005,24.461,22.618,22.985,110771,0
+AMWD.US,D,20080910,000000,23.55,24.768,22.212,23.47,59972,0
+AMWD.US,D,20080911,000000,23.104,24.303,23.104,23.807,32319,0
+AMWD.US,D,20080912,000000,23.679,24.679,22.906,24.025,26607,0
+AMWD.US,D,20080915,000000,24.015,24.025,22.985,23.47,37579,0
+AMWD.US,D,20080916,000000,23.272,24.323,22.658,24.263,109079,0
+AMWD.US,D,20080917,000000,23.758,24.729,23.342,24.352,191003,0
+AMWD.US,D,20080918,000000,24.897,27.859,23.897,26.69,429429,0
+AMWD.US,D,20080919,000000,29.425,32.12,28.256,28.731,469297,0
+AMWD.US,D,20080922,000000,28.385,28.385,23.966,24.055,62890,0
+AMWD.US,D,20080923,000000,24.243,26.056,23.788,24.283,53240,0
+AMWD.US,D,20080924,000000,24.293,25.531,22.945,23.996,67334,0
+AMWD.US,D,20080925,000000,24.224,27.76,24.134,25.967,54349,0
+AMWD.US,D,20080926,000000,25.402,27.245,24.075,26.74,60635,0
+AMWD.US,D,20080929,000000,26.274,26.74,23.718,24.758,65215,0
+AMWD.US,D,20080930,000000,25.214,26.056,21.796,22.242,245900,0
+AMWD.US,D,20081001,000000,22.381,23.986,22.381,23.758,80051,0
+AMWD.US,D,20081002,000000,23.54,25.224,22.292,22.391,545154,0
+AMWD.US,D,20081003,000000,22.767,24.61,22.163,22.192,106497,0
+AMWD.US,D,20081006,000000,21.638,23.421,20.984,21.4,128768,0
+AMWD.US,D,20081007,000000,21.648,22.797,19.567,19.726,75073,0
+AMWD.US,D,20081008,000000,19.022,19.963,18.943,19.072,233987,0
+AMWD.US,D,20081009,000000,19.478,20.558,16.932,17.437,64714,0
+AMWD.US,D,20081010,000000,16.852,18.418,16.852,17.853,158160,0
+AMWD.US,D,20081013,000000,18.497,18.913,18.041,18.725,90342,0
+AMWD.US,D,20081014,000000,19.517,21.786,18.279,18.576,45819,0
+AMWD.US,D,20081015,000000,18.21,18.933,17.714,17.853,49892,0
+AMWD.US,D,20081016,000000,17.962,19.151,17.695,18.923,94844,0
+AMWD.US,D,20081017,000000,18.249,19.775,17.318,18.23,89718,0
+AMWD.US,D,20081020,000000,18.378,19.359,17.467,17.913,76421,0
+AMWD.US,D,20081021,000000,17.526,18.14,17.13,17.288,60027,0
+AMWD.US,D,20081022,000000,17.001,17.665,15.792,16,65290,0
+AMWD.US,D,20081023,000000,16.189,18.13,15.228,16.397,74735,0
+AMWD.US,D,20081024,000000,14.92,16.149,14.92,15.109,83275,0
+AMWD.US,D,20081027,000000,14.96,15.386,14.118,14.128,48989,0
+AMWD.US,D,20081028,000000,14.544,16.258,14.227,16.208,106641,0
+AMWD.US,D,20081029,000000,16.258,16.833,15.535,15.971,40056,0
+AMWD.US,D,20081030,000000,16.525,17.08,15.931,16.753,27057,0
+AMWD.US,D,20081031,000000,16.634,19.2,15.951,18.368,89754,0
+AMWD.US,D,20081103,000000,18.378,19.3,18.12,18.547,20392,0
+AMWD.US,D,20081104,000000,18.854,20.132,18.547,19.389,52239,0
+AMWD.US,D,20081105,000000,19.062,20.033,17.833,18.061,35140,0
+AMWD.US,D,20081106,000000,17.913,19.468,16.981,17.744,56185,0
+AMWD.US,D,20081107,000000,17.903,18.576,16.961,17.784,62693,0
+AMWD.US,D,20081110,000000,18.239,18.814,17.14,17.437,71227,0
+AMWD.US,D,20081111,000000,17.288,17.813,16.773,17.278,31152,0
+AMWD.US,D,20081112,000000,16.783,17.249,16.218,16.218,27880,0
+AMWD.US,D,20081113,000000,16.278,18.358,15.555,18.23,70000,0
+AMWD.US,D,20081114,000000,17.863,18.408,16.08,16.199,36478,0
+AMWD.US,D,20081117,000000,16.05,16.942,15.436,16.099,23341,0
+AMWD.US,D,20081118,000000,16.129,17.179,15.604,16.525,48535,0
+AMWD.US,D,20081119,000000,16.466,17.041,14.603,14.613,141356,0
+AMWD.US,D,20081120,000000,14.415,15.337,13.732,13.91,61565,0
+AMWD.US,D,20081121,000000,14.187,14.187,12.87,13.375,94418,0
+AMWD.US,D,20081124,000000,13.375,14.732,13.375,13.9,120289,0
+AMWD.US,D,20081125,000000,17.169,18.081,14.683,15.416,109671,0
+AMWD.US,D,20081126,000000,14.95,16.644,14.95,15.971,100570,0
+AMWD.US,D,20081128,000000,15.782,16.783,15.703,16.278,21684,0
+AMWD.US,D,20081201,000000,15.753,15.842,13.751,13.9,53153,0
+AMWD.US,D,20081202,000000,14.187,14.693,13.197,14.336,91384,0
+AMWD.US,D,20081203,000000,13.86,14.94,13.86,14.514,108454,0
+AMWD.US,D,20081204,000000,14.296,15.455,13.712,14.148,154760,0
+AMWD.US,D,20081205,000000,13.831,14.792,13.831,14.415,79806,0
+AMWD.US,D,20081208,000000,14.881,15.713,14.286,15.664,199923,0
+AMWD.US,D,20081209,000000,15.495,17.615,14.95,15.485,60332,0
+AMWD.US,D,20081210,000000,15.654,16.04,14.95,15.872,50895,0
+AMWD.US,D,20081211,000000,15.574,17.06,15.307,15.683,60529,0
+AMWD.US,D,20081212,000000,15.267,16.436,14.782,16.436,36979,0
+AMWD.US,D,20081215,000000,16.496,16.684,14.673,15.178,85804,0
+AMWD.US,D,20081216,000000,15.475,17.338,14.782,17.239,66152,0
+AMWD.US,D,20081217,000000,16.922,17.536,16.218,16.317,48959,0
+AMWD.US,D,20081218,000000,16.496,17.457,16.496,17.159,56951,0
+AMWD.US,D,20081219,000000,17.704,17.704,16.476,16.902,107300,0
+AMWD.US,D,20081222,000000,16.912,17.477,15.822,16.525,63037,0
+AMWD.US,D,20081223,000000,16.694,17.338,16.644,16.852,70198,0
+AMWD.US,D,20081224,000000,16.783,17.07,16.169,16.991,14200,0
+AMWD.US,D,20081226,000000,17.09,17.635,16.208,17.11,41363,0
+AMWD.US,D,20081229,000000,17.1,17.338,16.268,16.922,40712,0
+AMWD.US,D,20081230,000000,17.11,17.863,16.545,17.744,44606,0
+AMWD.US,D,20081231,000000,17.823,18.19,16.714,18.061,67350,0
+AMWD.US,D,20090102,000000,18.101,18.101,16.149,16.862,50491,0
+AMWD.US,D,20090105,000000,16.813,18.13,16.763,17.992,41013,0
+AMWD.US,D,20090106,000000,18.289,18.527,17.298,18.527,77668,0
+AMWD.US,D,20090107,000000,18.091,18.14,17.318,17.377,54564,0
+AMWD.US,D,20090108,000000,17.1,18.051,17.1,17.992,16491,0
+AMWD.US,D,20090109,000000,17.942,17.992,16.555,16.555,21740,0
+AMWD.US,D,20090112,000000,16.486,17.467,15.624,15.654,42528,0
+AMWD.US,D,20090113,000000,15.664,16.05,15.664,15.812,28154,0
+AMWD.US,D,20090114,000000,15.505,16.327,14.841,14.861,45962,0
+AMWD.US,D,20090115,000000,14.792,16.664,14.435,16.595,62832,0
+AMWD.US,D,20090116,000000,16.189,17.645,15.891,16.377,41254,0
+AMWD.US,D,20090120,000000,16.169,16.268,15.238,15.356,48868,0
+AMWD.US,D,20090121,000000,15.475,16.486,15.02,16.456,51104,0
+AMWD.US,D,20090122,000000,16.258,16.416,15.416,15.555,33724,0
+AMWD.US,D,20090123,000000,15.029,15.307,14.861,15.228,26471,0
+AMWD.US,D,20090126,000000,15.208,16.179,15.208,15.832,16090,0
+AMWD.US,D,20090127,000000,15.842,16.357,15.386,15.416,26978,0
+AMWD.US,D,20090128,000000,15.654,16.684,15.267,16.357,37543,0
+AMWD.US,D,20090129,000000,16.149,16.317,15.218,15.238,29227,0
+AMWD.US,D,20090130,000000,15.366,15.366,14.861,14.911,20274,0
+AMWD.US,D,20090202,000000,14.732,15.257,14.623,15.119,27980,0
+AMWD.US,D,20090203,000000,15.218,16.773,15.158,16.734,45282,0
+AMWD.US,D,20090204,000000,16.684,16.961,15.792,15.792,16313,0
+AMWD.US,D,20090205,000000,15.683,16.208,15.347,15.564,29062,0
+AMWD.US,D,20090206,000000,15.505,16.05,15.505,16.05,37819,0
+AMWD.US,D,20090209,000000,15.931,16.298,15.683,15.991,13993,0
+AMWD.US,D,20090210,000000,15.862,15.891,15.376,15.455,34216,0
+AMWD.US,D,20090211,000000,15.495,15.604,14.504,14.544,101251,0
+AMWD.US,D,20090212,000000,14.366,14.485,13.761,13.979,113141,0
+AMWD.US,D,20090213,000000,13.841,14.494,13.652,13.751,79035,0
+AMWD.US,D,20090217,000000,13.365,13.593,13.256,13.286,100332,0
+AMWD.US,D,20090218,000000,13.405,14.97,13.335,14.445,62764,0
+AMWD.US,D,20090219,000000,15.901,17.576,15.119,15.158,113200,0
+AMWD.US,D,20090220,000000,15.029,17.011,14.376,14.445,90051,0
+AMWD.US,D,20090223,000000,14.544,14.584,14.138,14.197,69489,0
+AMWD.US,D,20090224,000000,14.187,15.257,14.108,15.079,62947,0
+AMWD.US,D,20090225,000000,14.99,15.426,14.148,14.703,63641,0
+AMWD.US,D,20090226,000000,14.802,14.92,14.009,14.009,36551,0
+AMWD.US,D,20090227,000000,13.94,14.653,13.93,14.336,48228,0
+AMWD.US,D,20090302,000000,14.118,15.297,13.969,14.366,109691,0
+AMWD.US,D,20090303,000000,14.465,14.99,14.326,14.633,186808,0
+AMWD.US,D,20090304,000000,14.841,14.95,14.346,14.802,67090,0
+AMWD.US,D,20090305,000000,14.445,14.683,13.811,13.88,77702,0
+AMWD.US,D,20090306,000000,13.88,14.574,13.345,13.751,86546,0
+AMWD.US,D,20090309,000000,13.543,13.989,13.147,13.325,64423,0
+AMWD.US,D,20090310,000000,13.375,14.594,13.375,14.197,44837,0
+AMWD.US,D,20090311,000000,14.257,14.633,13.811,14.078,29681,0
+AMWD.US,D,20090312,000000,13.959,14.93,13.87,14.792,48056,0
+AMWD.US,D,20090313,000000,14.831,14.92,14.286,14.326,30930,0
+AMWD.US,D,20090316,000000,14.326,14.623,13.87,13.95,38878,0
+AMWD.US,D,20090317,000000,13.91,15.01,13.811,15.01,53381,0
+AMWD.US,D,20090318,000000,14.98,15.812,14.623,15.029,56576,0
+AMWD.US,D,20090319,000000,15.228,16.06,15.228,15.891,27021,0
+AMWD.US,D,20090320,000000,16.07,16.109,14.94,14.98,84411,0
+AMWD.US,D,20090323,000000,15.515,15.812,15.039,15.792,114360,0
+AMWD.US,D,20090324,000000,15.455,16.595,15.267,15.386,67180,0
+AMWD.US,D,20090325,000000,15.634,17.546,15.228,17.358,104880,0
+AMWD.US,D,20090326,000000,17.566,17.803,16.813,17.635,85904,0
+AMWD.US,D,20090327,000000,17.348,17.665,16.724,17.11,113336,0
+AMWD.US,D,20090330,000000,16.585,17.021,16.01,16.506,89686,0
+AMWD.US,D,20090331,000000,16.674,17.932,16,17.397,111924,0
+AMWD.US,D,20090401,000000,16.991,17.605,16.674,17.447,76400,0
+AMWD.US,D,20090402,000000,17.813,19.745,17.734,19.22,93099,0
+AMWD.US,D,20090403,000000,19.171,19.438,18.774,19.111,51063,0
+AMWD.US,D,20090406,000000,19.161,19.25,18.111,18.735,33235,0
+AMWD.US,D,20090407,000000,18.487,19.072,17.913,18.14,25197,0
+AMWD.US,D,20090408,000000,18.348,18.824,18.19,18.824,31315,0
+AMWD.US,D,20090409,000000,19.29,20.31,19.29,19.825,47936,0
+AMWD.US,D,20090413,000000,19.091,19.091,16.952,17.338,109823,0
+AMWD.US,D,20090414,000000,17.338,17.724,16.852,17.288,62609,0
+AMWD.US,D,20090415,000000,17.239,18.18,16.942,17.556,72932,0
+AMWD.US,D,20090416,000000,17.803,18.021,17.377,17.655,82383,0
+AMWD.US,D,20090417,000000,17.734,19.042,17.506,18.725,79771,0
+AMWD.US,D,20090420,000000,18.309,18.665,17.328,17.467,48426,0
+AMWD.US,D,20090421,000000,17.387,18.913,17.387,18.725,30903,0
+AMWD.US,D,20090422,000000,18.348,19.517,18.13,18.547,48161,0
+AMWD.US,D,20090423,000000,18.606,19.171,18.239,18.824,35521,0
+AMWD.US,D,20090424,000000,18.983,20.409,18.983,20.32,86193,0
+AMWD.US,D,20090427,000000,19.864,20.072,19.587,19.834,61179,0
+AMWD.US,D,20090428,000000,19.666,20.667,19.399,19.666,49506,0
+AMWD.US,D,20090429,000000,19.953,20.578,19.934,20.369,44016,0
+AMWD.US,D,20090430,000000,20.617,21.766,19.517,20.508,54316,0
+AMWD.US,D,20090501,000000,20.518,20.766,19.726,20.023,61295,0
+AMWD.US,D,20090504,000000,20.3,21.489,20.062,21.41,50554,0
+AMWD.US,D,20090505,000000,21.539,21.707,20.924,21.588,36164,0
+AMWD.US,D,20090506,000000,21.747,21.796,20.687,21.231,33310,0
+AMWD.US,D,20090507,000000,21.499,21.499,20.696,20.944,48168,0
+AMWD.US,D,20090508,000000,21.38,22.153,20.825,22.093,39115,0
+AMWD.US,D,20090511,000000,21.915,22.064,20.805,20.875,50058,0
+AMWD.US,D,20090512,000000,20.905,20.984,19.815,20.419,46253,0
+AMWD.US,D,20090513,000000,21.083,21.083,18.883,19.012,64248,0
+AMWD.US,D,20090514,000000,19.161,20.35,19.002,19.062,34864,0
+AMWD.US,D,20090515,000000,19.171,19.914,18.487,18.636,36359,0
+AMWD.US,D,20090518,000000,18.943,21.4,18.943,21.37,52073,0
+AMWD.US,D,20090519,000000,21.132,21.816,20.369,20.627,19300,0
+AMWD.US,D,20090520,000000,20.994,21.192,19.161,19.22,38914,0
+AMWD.US,D,20090521,000000,19.032,20.429,17.407,18.398,57823,0
+AMWD.US,D,20090522,000000,18.457,19.399,18.21,18.447,25252,0
+AMWD.US,D,20090526,000000,18.319,21.122,18.319,20.498,51356,0
+AMWD.US,D,20090527,000000,20.29,20.974,19.696,19.706,53642,0
+AMWD.US,D,20090528,000000,19.825,20.072,19.181,19.379,34147,0
+AMWD.US,D,20090529,000000,19.498,20.736,18.755,19.032,66818,0
+AMWD.US,D,20090601,000000,18.2,18.923,17.486,18.249,121658,0
+AMWD.US,D,20090602,000000,18.239,19.567,17.259,17.259,249926,0
+AMWD.US,D,20090603,000000,17.189,19.072,17.189,19.012,67633,0
+AMWD.US,D,20090604,000000,19.22,19.547,17.922,19.408,61324,0
+AMWD.US,D,20090605,000000,23.926,24.283,21.687,22.371,426557,0
+AMWD.US,D,20090608,000000,22.004,23.114,21.866,22.727,128491,0
+AMWD.US,D,20090609,000000,22.906,23.748,22.292,23.738,135388,0
+AMWD.US,D,20090610,000000,23.758,24.649,23.599,24.501,100409,0
+AMWD.US,D,20090611,000000,24.64,24.758,24.154,24.293,34672,0
+AMWD.US,D,20090612,000000,24.164,24.332,22.42,24.035,80540,0
+AMWD.US,D,20090615,000000,23.916,24.649,22.886,23.332,54929,0
+AMWD.US,D,20090616,000000,23.718,24.154,22.817,22.936,68647,0
+AMWD.US,D,20090617,000000,23.015,23.461,22.024,22.827,83728,0
+AMWD.US,D,20090618,000000,22.906,23.451,22.549,23.213,50553,0
+AMWD.US,D,20090619,000000,23.629,24.085,23.025,23.163,68412,0
+AMWD.US,D,20090622,000000,23.054,23.262,21.915,22.282,61034,0
+AMWD.US,D,20090623,000000,22.341,23.639,21.994,22.777,75771,0
+AMWD.US,D,20090624,000000,23.054,23.649,22.688,23.084,45841,0
+AMWD.US,D,20090625,000000,22.965,23.461,22.638,23.332,57013,0
+AMWD.US,D,20090626,000000,23.233,24.263,23.035,24.095,362497,0
+AMWD.US,D,20090629,000000,23.788,24.511,23.391,24.035,59820,0
+AMWD.US,D,20090630,000000,23.669,24.481,23.292,23.728,47407,0
+AMWD.US,D,20090701,000000,23.986,24.144,23.213,23.986,85341,0
+AMWD.US,D,20090702,000000,23.649,23.738,22.529,23.144,55627,0
+AMWD.US,D,20090706,000000,23.074,23.381,22.42,23.094,40335,0
+AMWD.US,D,20090707,000000,23.223,23.381,21.895,22.559,64717,0
+AMWD.US,D,20090708,000000,22.569,23.233,21.915,22.827,52426,0
+AMWD.US,D,20090709,000000,22.975,22.975,22.044,22.044,29018,0
+AMWD.US,D,20090710,000000,22.133,22.133,21.449,21.955,29904,0
+AMWD.US,D,20090713,000000,21.984,22.519,21.202,22.311,43010,0
+AMWD.US,D,20090714,000000,22.361,22.926,22.153,22.797,17808,0
+AMWD.US,D,20090715,000000,23.134,23.698,22.331,23.57,35043,0
+AMWD.US,D,20090716,000000,23.371,23.5,22.995,23.431,64827,0
+AMWD.US,D,20090717,000000,23.5,23.679,22.955,23.431,70760,0
+AMWD.US,D,20090720,000000,23.52,24.204,23.431,24.134,55730,0
+AMWD.US,D,20090721,000000,24.194,24.412,22.995,23.56,42392,0
+AMWD.US,D,20090722,000000,23.371,23.639,22.807,23.005,40551,0
+AMWD.US,D,20090723,000000,22.886,23.847,22.519,22.886,90306,0
+AMWD.US,D,20090724,000000,22.757,23.688,22.688,23.53,30567,0
+AMWD.US,D,20090727,000000,23.56,24.055,22.916,23.827,48186,0
+AMWD.US,D,20090728,000000,23.688,24.025,23.104,23.48,33775,0
+AMWD.US,D,20090729,000000,23.371,23.748,22.807,22.965,48407,0
+AMWD.US,D,20090730,000000,23.342,24.174,23.302,23.53,35834,0
+AMWD.US,D,20090731,000000,23.401,24.243,23.124,23.223,51511,0
+AMWD.US,D,20090803,000000,23.461,23.718,23.282,23.411,50553,0
+AMWD.US,D,20090804,000000,23.381,24.065,23.381,23.718,24707,0
+AMWD.US,D,20090805,000000,23.619,23.619,22.292,22.44,58641,0
+AMWD.US,D,20090806,000000,22.737,23.094,22.341,22.638,44920,0
+AMWD.US,D,20090807,000000,23.074,24.521,22.618,23.421,44717,0
+AMWD.US,D,20090810,000000,23.411,24.174,23.213,24.005,56788,0
+AMWD.US,D,20090811,000000,23.916,24.174,23.619,23.916,32201,0
+AMWD.US,D,20090812,000000,24.015,24.58,23.946,24.273,41551,0
+AMWD.US,D,20090813,000000,24.441,24.838,24.224,24.768,40793,0
+AMWD.US,D,20090814,000000,24.808,25.095,24.134,24.412,46295,0
+AMWD.US,D,20090817,000000,23.996,24.323,23.302,23.926,28207,0
+AMWD.US,D,20090818,000000,23.996,24.372,23.659,24.184,22605,0
+AMWD.US,D,20090819,000000,24.055,24.352,23.51,24.233,17949,0
+AMWD.US,D,20090820,000000,24.243,24.243,23.461,24.035,17280,0
+AMWD.US,D,20090821,000000,24.342,24.392,23.54,24.164,58250,0
+AMWD.US,D,20090824,000000,24.164,24.471,23.53,24.055,18691,0
+AMWD.US,D,20090825,000000,21.103,23.748,20.082,23.025,168189,0
+AMWD.US,D,20090826,000000,21.558,22.42,21.539,21.965,211926,0
+AMWD.US,D,20090827,000000,22.004,22.004,21.083,21.469,108244,0
+AMWD.US,D,20090828,000000,21.549,21.549,20.469,20.875,70724,0
+AMWD.US,D,20090831,000000,20.637,20.667,19.874,19.894,83985,0
+AMWD.US,D,20090901,000000,19.894,20.994,19.894,20.895,120323,0
+AMWD.US,D,20090902,000000,20.776,20.825,19.171,19.468,134963,0
+AMWD.US,D,20090903,000000,19.607,19.607,18.883,18.983,113331,0
+AMWD.US,D,20090904,000000,18.933,19.399,18.735,19.21,73434,0
+AMWD.US,D,20090908,000000,19.339,19.349,18.804,18.824,67713,0
+AMWD.US,D,20090909,000000,18.913,19.111,18.497,18.983,117490,0
+AMWD.US,D,20090910,000000,19.002,19.973,19.002,19.924,92629,0
+AMWD.US,D,20090911,000000,19.854,19.944,19.191,19.498,47001,0
+AMWD.US,D,20090914,000000,19.379,19.379,18.586,18.923,80873,0
+AMWD.US,D,20090915,000000,20.072,20.152,19.082,19.527,72932,0
+AMWD.US,D,20090916,000000,19.498,20.221,19.3,19.983,50435,0
+AMWD.US,D,20090917,000000,19.577,20.469,19.577,19.953,62318,0
+AMWD.US,D,20090918,000000,20.023,20.498,20.023,20.251,63192,0
+AMWD.US,D,20090921,000000,20.112,20.112,19.805,19.993,75536,0
+AMWD.US,D,20090922,000000,20.201,20.419,19.498,19.884,65395,0
+AMWD.US,D,20090923,000000,20.013,20.469,19.716,19.805,72041,0
+AMWD.US,D,20090924,000000,19.716,20.369,19.696,20.369,51780,0
+AMWD.US,D,20090925,000000,20.251,20.459,19.795,20.449,51209,0
+AMWD.US,D,20090928,000000,20.518,21.122,19.825,20.171,57089,0
+AMWD.US,D,20090929,000000,20.251,20.29,19.646,19.706,61350,0
+AMWD.US,D,20090930,000000,19.765,19.765,18.874,19.161,62771,0
+AMWD.US,D,20091001,000000,18.874,19.834,18.804,19.082,75326,0
+AMWD.US,D,20091002,000000,18.963,19.141,18.784,19.022,58186,0
+AMWD.US,D,20091005,000000,19.537,19.537,18.834,19.151,33864,0
+AMWD.US,D,20091006,000000,19.24,19.478,18.864,19.21,35309,0
+AMWD.US,D,20091007,000000,19.24,19.309,18.913,19.062,31648,0
+AMWD.US,D,20091008,000000,19.181,19.577,19.042,19.181,37189,0
+AMWD.US,D,20091009,000000,19.23,19.349,18.963,19.3,17967,0
+AMWD.US,D,20091012,000000,19.23,19.636,18.893,18.943,28265,0
+AMWD.US,D,20091013,000000,18.933,19.23,18.893,19.191,29479,0
+AMWD.US,D,20091014,000000,19.359,19.448,18.983,19.25,24483,0
+AMWD.US,D,20091015,000000,19.171,19.428,19.032,19.329,18797,0
+AMWD.US,D,20091016,000000,19.2,19.617,18.715,19.339,33375,0
+AMWD.US,D,20091019,000000,19.339,19.557,19.131,19.498,20150,0
+AMWD.US,D,20091020,000000,19.468,19.468,19.052,19.091,16154,0
+AMWD.US,D,20091021,000000,19.032,20.052,18.943,19.101,38930,0
+AMWD.US,D,20091022,000000,19.131,20.092,19.131,20.082,32809,0
+AMWD.US,D,20091023,000000,20.102,20.399,19.072,19.2,23303,0
+AMWD.US,D,20091026,000000,19.161,20.3,19.062,19.191,24656,0
+AMWD.US,D,20091027,000000,19.2,20.052,19.2,19.508,25194,0
+AMWD.US,D,20091028,000000,19.458,19.805,19.349,19.438,30634,0
+AMWD.US,D,20091029,000000,19.626,19.626,19.072,19.428,31525,0
+AMWD.US,D,20091030,000000,19.28,19.706,19.022,19.488,43009,0
+AMWD.US,D,20091102,000000,19.567,19.567,18.903,19.171,31394,0
+AMWD.US,D,20091103,000000,19.042,19.339,18.992,19.082,33568,0
+AMWD.US,D,20091104,000000,19.161,19.26,18.923,19.072,37052,0
+AMWD.US,D,20091105,000000,19.181,19.983,19.022,19.944,21501,0
+AMWD.US,D,20091106,000000,19.666,19.696,19.022,19.3,43450,0
+AMWD.US,D,20091109,000000,19.458,20.518,19.27,20.191,42662,0
+AMWD.US,D,20091110,000000,20.122,20.538,19.963,20.181,35778,0
+AMWD.US,D,20091111,000000,20.369,20.369,19.26,19.468,19135,0
+AMWD.US,D,20091112,000000,19.22,19.963,18.953,19.072,25363,0
+AMWD.US,D,20091113,000000,19.082,19.815,19.062,19.339,9554,0
+AMWD.US,D,20091116,000000,19.537,20.201,19.21,20.102,22666,0
+AMWD.US,D,20091117,000000,20.072,20.746,19.547,20.736,13296,0
+AMWD.US,D,20091118,000000,20.786,20.924,20.221,20.786,9531,0
+AMWD.US,D,20091119,000000,20.687,20.795,19.636,19.636,32012,0
+AMWD.US,D,20091120,000000,19.567,19.726,18.883,19.082,34149,0
+AMWD.US,D,20091123,000000,19.379,19.934,19.22,19.408,16550,0
+AMWD.US,D,20091124,000000,18.656,19.339,18.428,18.983,32498,0
+AMWD.US,D,20091125,000000,19.012,19.478,18.735,19.022,16549,0
+AMWD.US,D,20091127,000000,18.378,19.002,18.041,18.586,28297,0
+AMWD.US,D,20091130,000000,18.725,19.3,18.586,19.3,74793,0
+AMWD.US,D,20091201,000000,19.359,19.389,18.685,18.844,58148,0
+AMWD.US,D,20091202,000000,18.646,19.25,18.646,19.091,45566,0
+AMWD.US,D,20091203,000000,19.101,19.131,18.794,18.923,21766,0
+AMWD.US,D,20091204,000000,19.29,20.34,19.141,20.132,26903,0
+AMWD.US,D,20091207,000000,20.072,20.28,19.26,19.636,13995,0
+AMWD.US,D,20091208,000000,19.567,20.508,19.22,20.419,40081,0
+AMWD.US,D,20091209,000000,20.419,20.538,19.379,19.805,16837,0
+AMWD.US,D,20091210,000000,19.825,19.825,18.874,19.072,22537,0
+AMWD.US,D,20091211,000000,19.21,19.359,19.072,19.161,11369,0
+AMWD.US,D,20091214,000000,19.26,20.191,19.032,20.161,29728,0
+AMWD.US,D,20091215,000000,20.171,20.588,19.904,20.211,31867,0
+AMWD.US,D,20091216,000000,20.419,20.419,19.953,19.983,15810,0
+AMWD.US,D,20091217,000000,19.884,20.122,19.498,19.666,21056,0
+AMWD.US,D,20091218,000000,19.874,20.33,19.547,19.884,55423,0
+AMWD.US,D,20091221,000000,19.973,20.795,19.508,19.914,20796,0
+AMWD.US,D,20091222,000000,19.983,20.31,19.924,20.122,18077,0
+AMWD.US,D,20091223,000000,20.152,20.29,19.924,19.953,18455,0
+AMWD.US,D,20091224,000000,20.082,20.161,19.805,19.953,10409,0
+AMWD.US,D,20091228,000000,19.993,19.993,19.309,19.498,14014,0
+AMWD.US,D,20091229,000000,19.547,19.795,19.517,19.656,5916,0
+AMWD.US,D,20091230,000000,19.636,19.755,18.764,19.23,39156,0
+AMWD.US,D,20091231,000000,19.28,19.844,19.111,19.498,26241,0
+AMWD.US,D,20100104,000000,19.745,20.439,19.745,20.439,54231,0
+AMWD.US,D,20100105,000000,20.201,20.29,19.369,19.379,35892,0
+AMWD.US,D,20100106,000000,19.418,19.825,19.389,19.666,34302,0
+AMWD.US,D,20100107,000000,19.696,20.498,19.527,20.498,25808,0
+AMWD.US,D,20100108,000000,20.389,20.716,19.963,19.973,15041,0
+AMWD.US,D,20100111,000000,20.132,20.132,19.131,19.181,23336,0
+AMWD.US,D,20100112,000000,19.062,19.389,18.844,18.983,17819,0
+AMWD.US,D,20100113,000000,19.101,19.636,19.012,19.547,12238,0
+AMWD.US,D,20100114,000000,19.24,19.478,19.082,19.468,12150,0
+AMWD.US,D,20100115,000000,19.557,19.716,19.012,19.082,35969,0
+AMWD.US,D,20100119,000000,19.171,20.161,19.171,19.795,16375,0
+AMWD.US,D,20100120,000000,19.666,19.666,19.091,19.587,12885,0
+AMWD.US,D,20100121,000000,19.389,19.458,18.923,19.21,33366,0
+AMWD.US,D,20100122,000000,19.23,19.369,19.101,19.171,14297,0
+AMWD.US,D,20100125,000000,19.359,19.359,19.062,19.25,11305,0
+AMWD.US,D,20100126,000000,19.171,19.666,19.121,19.171,20304,0
+AMWD.US,D,20100127,000000,19.111,19.805,19.111,19.795,18149,0
+AMWD.US,D,20100128,000000,19.815,19.884,19.171,19.726,25750,0
+AMWD.US,D,20100129,000000,19.765,20.231,19.666,19.973,16052,0
+AMWD.US,D,20100201,000000,19.973,19.973,19.617,19.854,12533,0
+AMWD.US,D,20100202,000000,19.864,20.201,19.696,19.924,25151,0
+AMWD.US,D,20100203,000000,19.924,20.261,19.3,19.557,16723,0
+AMWD.US,D,20100204,000000,19.468,19.666,19.072,19.171,25842,0
+AMWD.US,D,20100205,000000,19.131,20.251,19.131,19.874,16759,0
+AMWD.US,D,20100208,000000,19.904,20.241,19.508,19.508,13315,0
+AMWD.US,D,20100209,000000,19.666,19.944,19.468,19.785,11069,0
+AMWD.US,D,20100210,000000,19.656,19.795,19.468,19.795,7884,0
+AMWD.US,D,20100211,000000,19.676,19.815,19.676,19.815,7416,0
+AMWD.US,D,20100212,000000,19.686,19.953,19.656,19.656,9139,0
+AMWD.US,D,20100216,000000,19.161,19.924,19.161,19.735,18627,0
+AMWD.US,D,20100217,000000,19.805,19.805,19.309,19.359,72030,0
+AMWD.US,D,20100218,000000,19.349,19.864,19.349,19.834,20408,0
+AMWD.US,D,20100219,000000,19.012,19.072,18.348,18.864,39914,0
+AMWD.US,D,20100222,000000,18.864,18.864,18.447,18.596,28920,0
+AMWD.US,D,20100223,000000,18.606,18.834,18.13,18.239,20490,0
+AMWD.US,D,20100224,000000,18.249,18.576,17.942,18.507,14502,0
+AMWD.US,D,20100225,000000,18.339,18.764,18.13,18.636,25058,0
+AMWD.US,D,20100226,000000,18.388,18.814,18.388,18.636,14756,0
+AMWD.US,D,20100301,000000,18.715,19.131,18.576,19.042,21177,0
+AMWD.US,D,20100302,000000,19.101,19.319,19.002,19.26,16147,0
+AMWD.US,D,20100303,000000,19.339,19.795,19.339,19.527,18639,0
+AMWD.US,D,20100304,000000,19.141,19.597,19.141,19.587,6676,0
+AMWD.US,D,20100305,000000,19.626,20.558,18.893,20.399,25938,0
+AMWD.US,D,20100308,000000,20.459,20.459,20.052,20.152,17364,0
+AMWD.US,D,20100309,000000,19.934,20.171,19.577,19.617,14695,0
+AMWD.US,D,20100310,000000,19.577,20.102,19.577,19.973,5356,0
+AMWD.US,D,20100311,000000,19.805,20.132,19.755,19.983,21808,0
+AMWD.US,D,20100312,000000,20.052,20.052,19.696,19.795,11610,0
+AMWD.US,D,20100315,000000,19.795,19.993,19.775,19.894,13668,0
+AMWD.US,D,20100316,000000,19.953,20.112,19.934,20.062,38126,0
+AMWD.US,D,20100317,000000,20.161,20.369,20.161,20.201,27196,0
+AMWD.US,D,20100318,000000,20.3,20.399,19.993,19.993,48747,0
+AMWD.US,D,20100319,000000,20.142,20.142,19.716,19.884,60471,0
+AMWD.US,D,20100322,000000,19.805,20.062,19.735,20.013,16951,0
+AMWD.US,D,20100323,000000,19.983,20.36,19.884,20.261,20436,0
+AMWD.US,D,20100324,000000,19.963,20.112,19.924,19.924,10031,0
+AMWD.US,D,20100325,000000,19.944,20.32,19.666,19.815,10965,0
+AMWD.US,D,20100326,000000,19.815,20.112,19.567,19.617,13559,0
+AMWD.US,D,20100329,000000,19.676,20.805,19.676,20.597,64288,0
+AMWD.US,D,20100330,000000,20.657,20.786,19.983,20.092,17568,0
+AMWD.US,D,20100331,000000,19.963,20.003,19.161,19.21,26150,0
+AMWD.US,D,20100401,000000,19.359,19.498,19.131,19.339,19328,0
+AMWD.US,D,20100405,000000,19.438,20.062,19.319,19.844,26652,0
+AMWD.US,D,20100406,000000,19.775,20.082,19.369,19.934,5399,0
+AMWD.US,D,20100407,000000,19.854,20.706,19.854,20.677,29609,0
+AMWD.US,D,20100408,000000,20.429,20.597,20.36,20.439,11275,0
+AMWD.US,D,20100409,000000,20.389,21.172,20.27,20.845,20033,0
+AMWD.US,D,20100412,000000,20.865,20.984,20.449,20.647,11984,0
+AMWD.US,D,20100413,000000,20.647,21.103,20.647,20.805,2504,0
+AMWD.US,D,20100414,000000,21.043,22.242,20.974,22.183,35300,0
+AMWD.US,D,20100415,000000,22.202,22.787,22.202,22.628,17100,0
+AMWD.US,D,20100416,000000,22.628,22.945,22.44,22.45,23997,0
+AMWD.US,D,20100419,000000,22.321,22.391,21.875,22.004,9345,0
+AMWD.US,D,20100420,000000,22.242,22.618,22.173,22.48,8944,0
+AMWD.US,D,20100421,000000,22.559,23.114,22.51,23.074,10905,0
+AMWD.US,D,20100422,000000,22.827,24.194,22.827,24.105,23897,0
+AMWD.US,D,20100423,000000,24.17,24.826,24.17,24.797,27998,0
+AMWD.US,D,20100426,000000,24.729,25.482,24.511,24.541,43006,0
+AMWD.US,D,20100427,000000,24.382,24.541,23.421,23.57,21469,0
+AMWD.US,D,20100428,000000,23.619,23.897,22.371,23.144,30426,0
+AMWD.US,D,20100429,000000,23.302,23.976,23.282,23.976,35787,0
+AMWD.US,D,20100430,000000,23.996,24.045,22.747,22.896,59812,0
+AMWD.US,D,20100503,000000,23.074,24.778,22.658,24.778,23063,0
+AMWD.US,D,20100504,000000,24.382,24.57,23.906,24.035,17489,0
+AMWD.US,D,20100505,000000,24.025,24.164,23.183,23.213,17581,0
+AMWD.US,D,20100506,000000,23.114,23.173,21.43,21.727,22998,0
+AMWD.US,D,20100507,000000,21.727,22.955,21.162,21.291,28614,0
+AMWD.US,D,20100510,000000,22.4,23.302,21.935,22.361,33118,0
+AMWD.US,D,20100511,000000,22.064,24.263,22.064,24.015,31035,0
+AMWD.US,D,20100512,000000,24.005,25.125,23.847,25.105,26121,0
+AMWD.US,D,20100513,000000,24.957,24.957,24.511,24.798,22276,0
+AMWD.US,D,20100514,000000,24.64,24.838,24.481,24.798,34103,0
+AMWD.US,D,20100517,000000,24.58,24.897,24.293,24.808,26747,0
+AMWD.US,D,20100518,000000,25.175,25.175,24.62,24.788,27705,0
+AMWD.US,D,20100519,000000,24.62,24.62,24.035,24.065,17120,0
+AMWD.US,D,20100520,000000,23.58,24.56,22.361,22.817,65583,0
+AMWD.US,D,20100521,000000,22.391,23.57,21.132,23.421,42658,0
+AMWD.US,D,20100524,000000,23.411,24.095,23.064,23.213,30585,0
+AMWD.US,D,20100525,000000,22.658,23.56,22.599,23.431,27750,0
+AMWD.US,D,20100526,000000,23.778,24.283,22.896,22.926,107028,0
+AMWD.US,D,20100527,000000,23.451,24.164,23.104,24.164,68639,0
+AMWD.US,D,20100528,000000,24.035,24.392,23.53,24.342,51966,0
+AMWD.US,D,20100601,000000,24.184,24.184,22.183,22.192,30753,0
+AMWD.US,D,20100602,000000,22.252,23.233,21.816,23.134,19945,0
+AMWD.US,D,20100603,000000,23.094,23.53,22.41,22.708,23609,0
+AMWD.US,D,20100604,000000,22.42,22.42,21.687,21.984,45411,0
+AMWD.US,D,20100607,000000,22.044,22.242,21.519,21.519,51218,0
+AMWD.US,D,20100608,000000,21.241,21.479,20.627,21.004,31202,0
+AMWD.US,D,20100609,000000,21.231,21.251,20.558,20.677,20224,0
+AMWD.US,D,20100610,000000,20.954,21.608,20.776,21.529,27428,0
+AMWD.US,D,20100611,000000,21.261,21.737,21.261,21.657,12921,0
+AMWD.US,D,20100614,000000,21.766,21.984,21.469,21.677,24354,0
+AMWD.US,D,20100615,000000,21.935,22.173,21.291,21.786,35010,0
+AMWD.US,D,20100616,000000,21.588,21.796,21.212,21.251,46370,0
+AMWD.US,D,20100617,000000,21.449,21.578,20.855,21.331,28603,0
+AMWD.US,D,20100618,000000,21.499,21.875,20.994,21.251,53478,0
+AMWD.US,D,20100621,000000,21.549,21.578,20.31,20.588,26831,0
+AMWD.US,D,20100622,000000,20.706,20.726,20.231,20.31,27092,0
+AMWD.US,D,20100623,000000,20.231,20.231,19.676,19.953,18726,0
+AMWD.US,D,20100624,000000,19.815,19.815,19.329,19.339,44812,0
+AMWD.US,D,20100625,000000,19.478,19.815,19.012,19.517,196486,0
+AMWD.US,D,20100628,000000,19.498,19.587,18.814,18.992,12636,0
+AMWD.US,D,20100629,000000,18.636,18.636,17.576,17.734,26133,0
+AMWD.US,D,20100630,000000,17.78,17.8,16.93,16.94,12093,0
+AMWD.US,D,20100701,000000,17.07,17.15,16.634,17.041,38752,0
+AMWD.US,D,20100702,000000,17.209,17.209,16.704,16.704,14906,0
+AMWD.US,D,20100706,000000,17.09,17.377,16.714,16.813,81933,0
+AMWD.US,D,20100707,000000,16.922,17.189,16.476,17.13,103277,0
+AMWD.US,D,20100708,000000,17.318,17.318,16.615,16.952,66403,0
+AMWD.US,D,20100709,000000,17.041,17.13,16.833,17.13,68116,0
+AMWD.US,D,20100712,000000,17.041,17.199,16.674,16.694,21015,0
+AMWD.US,D,20100713,000000,16.971,18.021,16.862,17.942,37060,0
+AMWD.US,D,20100714,000000,17.853,17.853,17.209,17.377,14278,0
+AMWD.US,D,20100715,000000,17.219,17.377,16.932,17.269,11526,0
+AMWD.US,D,20100716,000000,17.09,17.09,16.327,16.367,39767,0
+AMWD.US,D,20100719,000000,16.308,16.308,15.862,16.09,7630,0
+AMWD.US,D,20100720,000000,15.891,16.139,15.881,16.05,44418,0
+AMWD.US,D,20100721,000000,16.208,16.228,15.366,15.525,49974,0
+AMWD.US,D,20100722,000000,15.792,16.278,15.792,16.199,36805,0
+AMWD.US,D,20100723,000000,16.08,17.209,15.753,17.199,27639,0
+AMWD.US,D,20100726,000000,17.308,17.635,17.11,17.566,24117,0
+AMWD.US,D,20100727,000000,17.734,17.922,17.437,17.546,25982,0
+AMWD.US,D,20100728,000000,17.457,17.556,16.981,17.001,26947,0
+AMWD.US,D,20100729,000000,17.07,17.14,16.367,16.654,14689,0
+AMWD.US,D,20100730,000000,16.407,16.743,16.258,16.377,47823,0
+AMWD.US,D,20100802,000000,16.684,17.189,16.555,17.12,13664,0
+AMWD.US,D,20100803,000000,16.961,17.259,16.664,16.773,10985,0
+AMWD.US,D,20100804,000000,16.872,17.397,16.872,17.041,27274,0
+AMWD.US,D,20100805,000000,16.952,17.14,16.476,16.506,14386,0
+AMWD.US,D,20100806,000000,16.317,16.327,15.921,16.258,26154,0
+AMWD.US,D,20100809,000000,16.416,17.159,16.278,17.14,22050,0
+AMWD.US,D,20100810,000000,16.892,17.199,16.555,16.565,22027,0
+AMWD.US,D,20100811,000000,16.288,16.575,15.782,15.862,48090,0
+AMWD.US,D,20100812,000000,15.673,15.862,15.604,15.763,21125,0
+AMWD.US,D,20100813,000000,15.664,16.02,15.555,15.574,39502,0
+AMWD.US,D,20100816,000000,15.505,15.872,15.505,15.763,29716,0
+AMWD.US,D,20100817,000000,15.931,16.109,15.743,15.842,31794,0
+AMWD.US,D,20100818,000000,15.753,16.099,15.703,15.901,21904,0
+AMWD.US,D,20100819,000000,15.802,15.862,15.436,15.455,34830,0
+AMWD.US,D,20100820,000000,15.366,15.624,15.366,15.455,41419,0
+AMWD.US,D,20100823,000000,15.366,15.505,14.97,15.138,40668,0
+AMWD.US,D,20100824,000000,14.98,15.525,14.98,15.337,71856,0
+AMWD.US,D,20100825,000000,15.247,15.525,15.039,15.455,19252,0
+AMWD.US,D,20100826,000000,15.555,15.555,15.069,15.178,20234,0
+AMWD.US,D,20100827,000000,15.406,15.535,15.198,15.525,23417,0
+AMWD.US,D,20100830,000000,15.505,15.525,14.94,14.96,32514,0
+AMWD.US,D,20100831,000000,14.95,15.25,14.86,15.14,41281,0
+AMWD.US,D,20100901,000000,15.406,15.614,15.337,15.465,41941,0
+AMWD.US,D,20100902,000000,15.535,15.971,15.208,15.634,27589,0
+AMWD.US,D,20100903,000000,15.772,15.862,15.307,15.614,28199,0
+AMWD.US,D,20100907,000000,15.594,15.594,15.029,15.109,29525,0
+AMWD.US,D,20100908,000000,15.198,15.366,15.059,15.267,24621,0
+AMWD.US,D,20100909,000000,15.475,15.475,15.089,15.247,14177,0
+AMWD.US,D,20100910,000000,15.337,15.485,15.099,15.267,11939,0
+AMWD.US,D,20100913,000000,15.406,16.07,15.356,15.891,23610,0
+AMWD.US,D,20100914,000000,15.881,16.05,15.772,16.01,15593,0
+AMWD.US,D,20100915,000000,15.971,16.357,15.971,16.357,13988,0
+AMWD.US,D,20100916,000000,16.357,16.387,15.802,15.891,18074,0
+AMWD.US,D,20100917,000000,16.129,16.129,15.396,15.852,29556,0
+AMWD.US,D,20100920,000000,15.842,16.882,15.644,16.813,20230,0
+AMWD.US,D,20100921,000000,16.753,17.209,16.486,16.902,17293,0
+AMWD.US,D,20100922,000000,16.852,17.13,16.407,16.466,7623,0
+AMWD.US,D,20100923,000000,16.327,16.605,16.169,16.199,16306,0
+AMWD.US,D,20100924,000000,16.466,17.387,16.466,17.377,17742,0
+AMWD.US,D,20100927,000000,17.427,17.447,17.169,17.209,6037,0
+AMWD.US,D,20100928,000000,17.298,17.496,17.06,17.427,12623,0
+AMWD.US,D,20100929,000000,17.348,17.704,17.338,17.615,10972,0
+AMWD.US,D,20100930,000000,17.682,17.831,16.916,17.563,15146,0
+AMWD.US,D,20101001,000000,17.685,17.734,17.417,17.595,11815,0
+AMWD.US,D,20101004,000000,17.387,17.457,17.209,17.308,8527,0
+AMWD.US,D,20101005,000000,17.486,18.21,17.387,18.18,18402,0
+AMWD.US,D,20101006,000000,18.239,18.457,18.19,18.388,10477,0
+AMWD.US,D,20101007,000000,18.477,18.477,17.873,17.992,9496,0
+AMWD.US,D,20101008,000000,17.883,18.953,17.883,18.883,14515,0
+AMWD.US,D,20101011,000000,18.983,19.438,18.636,19.101,8174,0
+AMWD.US,D,20101012,000000,18.983,19.27,18.834,19.22,6905,0
+AMWD.US,D,20101013,000000,19.28,19.844,19.121,19.716,19343,0
+AMWD.US,D,20101014,000000,19.636,20.171,19.399,20.132,9091,0
+AMWD.US,D,20101015,000000,20.369,20.369,18.973,19.002,68324,0
+AMWD.US,D,20101018,000000,19.082,19.458,18.963,19.339,5074,0
+AMWD.US,D,20101019,000000,18.953,19.438,18.933,19.072,9764,0
+AMWD.US,D,20101020,000000,19.25,19.309,18.933,19.042,5974,0
+AMWD.US,D,20101021,000000,19.171,19.171,18.259,18.329,12117,0
+AMWD.US,D,20101022,000000,18.348,18.398,18.071,18.22,5777,0
+AMWD.US,D,20101025,000000,18.319,18.319,18.16,18.19,2547,0
+AMWD.US,D,20101026,000000,18.021,18.626,17.972,18.556,5905,0
+AMWD.US,D,20101027,000000,18.438,18.497,17.695,17.833,12947,0
+AMWD.US,D,20101028,000000,18.051,18.051,16.912,17.566,5991,0
+AMWD.US,D,20101029,000000,17.23,17.56,17.22,17.54,5463,0
+AMWD.US,D,20101101,000000,17.219,17.377,16.932,17.14,15885,0
+AMWD.US,D,20101102,000000,17.417,17.625,17.1,17.566,26579,0
+AMWD.US,D,20101103,000000,17.536,17.784,17.338,17.467,9900,0
+AMWD.US,D,20101104,000000,17.853,19.458,17.724,19.448,18938,0
+AMWD.US,D,20101105,000000,19.399,19.795,19.2,19.428,18545,0
+AMWD.US,D,20101108,000000,19.29,19.726,19.161,19.399,8657,0
+AMWD.US,D,20101109,000000,19.329,19.369,19.101,19.2,6348,0
+AMWD.US,D,20101110,000000,19.24,19.745,19.24,19.745,13130,0
+AMWD.US,D,20101111,000000,19.498,19.775,19.389,19.557,1808,0
+AMWD.US,D,20101112,000000,19.339,19.795,19.339,19.686,7164,0
+AMWD.US,D,20101115,000000,19.755,20.072,19.745,19.874,6361,0
+AMWD.US,D,20101116,000000,19.716,20.171,19.418,19.765,12396,0
+AMWD.US,D,20101117,000000,19.488,19.696,19.468,19.587,12506,0
+AMWD.US,D,20101118,000000,19.864,20.687,19.844,20.459,12219,0
+AMWD.US,D,20101119,000000,20.488,20.488,19.755,20.191,12691,0
+AMWD.US,D,20101122,000000,20.112,20.548,19.191,19.934,32995,0
+AMWD.US,D,20101123,000000,19.607,20.261,19.3,19.775,10028,0
+AMWD.US,D,20101124,000000,18.279,20.389,18.279,20.389,16055,0
+AMWD.US,D,20101126,000000,20.161,20.518,19.567,20.379,7417,0
+AMWD.US,D,20101129,000000,20.211,20.924,19.646,20.855,24582,0
+AMWD.US,D,20101130,000000,20.637,20.886,20.18,20.617,35725,0
+AMWD.US,D,20101201,000000,20.954,21.241,20.667,20.885,18450,0
+AMWD.US,D,20101202,000000,20.835,21.142,20.706,21.053,7541,0
+AMWD.US,D,20101203,000000,20.905,21.271,20.835,21.192,5669,0
+AMWD.US,D,20101206,000000,21.073,21.479,20.726,21.439,7563,0
+AMWD.US,D,20101207,000000,21.638,21.638,20.905,21.023,14358,0
+AMWD.US,D,20101208,000000,21.053,21.489,20.3,20.597,16567,0
+AMWD.US,D,20101209,000000,20.875,21.509,20.36,21.43,17496,0
+AMWD.US,D,20101210,000000,21.648,22.42,21.509,22.42,6635,0
+AMWD.US,D,20101213,000000,22.212,22.936,22.212,22.757,14910,0
+AMWD.US,D,20101214,000000,22.926,23.272,22.341,23.124,22580,0
+AMWD.US,D,20101215,000000,23.223,23.322,22.807,23.054,16854,0
+AMWD.US,D,20101216,000000,22.767,23.423,22.767,23.413,12743,0
+AMWD.US,D,20101217,000000,23.342,23.411,22.49,22.549,38356,0
+AMWD.US,D,20101220,000000,22.777,23.302,22.351,22.995,28914,0
+AMWD.US,D,20101221,000000,23.193,23.332,22.44,22.926,17630,0
+AMWD.US,D,20101222,000000,23.074,23.144,22.391,23.114,14135,0
+AMWD.US,D,20101223,000000,23.5,23.53,22.787,23.401,13147,0
+AMWD.US,D,20101227,000000,23.619,24.541,23.223,24.303,27413,0
+AMWD.US,D,20101228,000000,23.906,24.927,23.758,24.867,33038,0
+AMWD.US,D,20101229,000000,24.37,24.72,24.37,24.52,5406,0
+AMWD.US,D,20101230,000000,24.36,24.39,24.03,24.21,5541,0
+AMWD.US,D,20101231,000000,24.36,24.89,24.26,24.31,6737,0
+AMWD.US,D,20110103,000000,23.976,24.887,23.897,24.659,21512,0
+AMWD.US,D,20110104,000000,24.788,24.788,23.421,23.421,7175,0
+AMWD.US,D,20110105,000000,23.361,24.164,22.539,22.936,19153,0
+AMWD.US,D,20110106,000000,22.51,23.669,22.292,23.203,13485,0
+AMWD.US,D,20110107,000000,23.688,23.688,22.727,23.084,18350,0
+AMWD.US,D,20110110,000000,22.896,23.361,22.183,22.262,20910,0
+AMWD.US,D,20110111,000000,22.321,22.896,22.202,22.846,10670,0
+AMWD.US,D,20110112,000000,23.084,23.253,22.618,23.104,25523,0
+AMWD.US,D,20110113,000000,23.134,23.134,21.885,22.391,28628,0
+AMWD.US,D,20110114,000000,22.292,22.331,21.172,22.311,17799,0
+AMWD.US,D,20110118,000000,22.113,22.817,20.092,21.945,34757,0
+AMWD.US,D,20110119,000000,21.463,21.911,20.14,20.538,68589,0
+AMWD.US,D,20110120,000000,20.419,21.439,20.072,20.419,34478,0
+AMWD.US,D,20110121,000000,21.529,22.539,20.043,20.548,34705,0
+AMWD.US,D,20110124,000000,20.984,21.013,20.449,20.786,8879,0
+AMWD.US,D,20110125,000000,20.548,21.222,20.469,20.994,53511,0
+AMWD.US,D,20110126,000000,21.192,22.014,21.033,21.281,21657,0
+AMWD.US,D,20110127,000000,21.321,21.994,20.706,20.726,20674,0
+AMWD.US,D,20110128,000000,20.805,21.459,18.943,18.943,29158,0
+AMWD.US,D,20110131,000000,19.17,19.46,18.35,18.48,55134,0
+AMWD.US,D,20110201,000000,18.685,19.082,18.646,18.784,15644,0
+AMWD.US,D,20110202,000000,18.646,19.161,18.358,18.864,10863,0
+AMWD.US,D,20110203,000000,18.956,18.956,18.468,18.707,15046,0
+AMWD.US,D,20110204,000000,18.665,18.903,17.952,18.091,15686,0
+AMWD.US,D,20110207,000000,18.111,18.933,18.111,18.715,18291,0
+AMWD.US,D,20110208,000000,18.675,19.26,18.675,18.933,7449,0
+AMWD.US,D,20110209,000000,18.903,19.24,18.755,19.012,11399,0
+AMWD.US,D,20110210,000000,18.896,19.254,18.896,18.995,15306,0
+AMWD.US,D,20110211,000000,18.893,19.339,18.893,19.319,21153,0
+AMWD.US,D,20110214,000000,19.161,19.914,19.161,19.329,9196,0
+AMWD.US,D,20110215,000000,19.319,19.686,18.834,19.339,37387,0
+AMWD.US,D,20110216,000000,19.537,20.152,19.498,20.152,11500,0
+AMWD.US,D,20110218,000000,20.558,20.806,20.259,20.548,19500,0
+AMWD.US,D,20110222,000000,21.717,21.786,19.666,19.755,15053,0
+AMWD.US,D,20110223,000000,19.884,19.894,19.26,19.418,10203,0
+AMWD.US,D,20110224,000000,19.498,19.617,18.983,19.072,25315,0
+AMWD.US,D,20110225,000000,18.866,19.393,18.826,19.384,36079,0
+AMWD.US,D,20110228,000000,19.63,19.78,19.47,19.77,12101,0
+AMWD.US,D,20110301,000000,19.782,19.782,19.244,19.274,14160,0
+AMWD.US,D,20110302,000000,19.354,19.622,19.304,19.483,9124,0
+AMWD.US,D,20110303,000000,19.652,20.438,19.523,19.782,30159,0
+AMWD.US,D,20110304,000000,19.712,19.742,19.314,19.433,20021,0
+AMWD.US,D,20110307,000000,19.592,19.612,18.936,18.966,10742,0
+AMWD.US,D,20110308,000000,19.224,19.941,18.757,19.931,10835,0
+AMWD.US,D,20110309,000000,19.553,20.677,19.553,20.578,14886,0
+AMWD.US,D,20110310,000000,20.08,20.259,19.981,20.14,17164,0
+AMWD.US,D,20110311,000000,20.09,20.468,19.961,20.11,14577,0
+AMWD.US,D,20110314,000000,19.821,19.981,19.722,19.801,12333,0
+AMWD.US,D,20110315,000000,18.886,19.692,18.856,19.483,17771,0
+AMWD.US,D,20110316,000000,19.503,19.652,18.806,19.284,35368,0
+AMWD.US,D,20110317,000000,19.73,19.79,18.83,19.25,42705,0
+AMWD.US,D,20110318,000000,19.423,20.627,19.025,19.314,79752,0
+AMWD.US,D,20110321,000000,19.155,20.568,19.095,20.518,53401,0
+AMWD.US,D,20110322,000000,20.846,20.916,20.239,20.349,26811,0
+AMWD.US,D,20110323,000000,20.239,20.428,20,20.349,6832,0
+AMWD.US,D,20110324,000000,20.697,20.727,19.662,19.791,39512,0
+AMWD.US,D,20110325,000000,20.1,20.508,19.99,20.379,11094,0
+AMWD.US,D,20110328,000000,20.359,20.607,19.951,20.329,13028,0
+AMWD.US,D,20110329,000000,20.299,20.369,20.17,20.289,5731,0
+AMWD.US,D,20110330,000000,19.941,20.508,19.941,20.498,5027,0
+AMWD.US,D,20110331,000000,20.5,20.79,20.47,20.78,9249,0
+AMWD.US,D,20110401,000000,20.916,21.364,20.796,20.916,26929,0
+AMWD.US,D,20110404,000000,20.816,21.075,20.349,20.787,13283,0
+AMWD.US,D,20110405,000000,20.657,20.896,20.488,20.886,8738,0
+AMWD.US,D,20110406,000000,20.886,21.015,20.846,20.896,11304,0
+AMWD.US,D,20110407,000000,20.946,20.946,20.637,20.717,5139,0
+AMWD.US,D,20110408,000000,20.926,20.926,20.329,20.329,3685,0
+AMWD.US,D,20110411,000000,20.428,20.428,19.602,19.682,7913,0
+AMWD.US,D,20110412,000000,19.31,19.73,19.1,19.1,9432,0
+AMWD.US,D,20110413,000000,19.553,19.553,18.727,18.757,14342,0
+AMWD.US,D,20110414,000000,18.637,18.866,18.528,18.806,8049,0
+AMWD.US,D,20110415,000000,18.737,19.543,18.697,19.513,23712,0
+AMWD.US,D,20110418,000000,19.045,19.483,19.045,19.155,10296,0
+AMWD.US,D,20110419,000000,19.264,19.284,19.155,19.234,4563,0
+AMWD.US,D,20110420,000000,19.642,19.772,19.612,19.742,7984,0
+AMWD.US,D,20110421,000000,19.722,19.971,19.692,19.732,4518,0
+AMWD.US,D,20110425,000000,19.652,19.672,19.533,19.533,3459,0
+AMWD.US,D,20110426,000000,19.413,19.911,19.413,19.782,9139,0
+AMWD.US,D,20110427,000000,19.742,19.752,19.453,19.732,4658,0
+AMWD.US,D,20110428,000000,19.742,19.931,19.632,19.911,2760,0
+AMWD.US,D,20110429,000000,20.21,20.36,19.9,20.21,19698,0
+AMWD.US,D,20110502,000000,20.339,20.339,19.662,19.752,12461,0
+AMWD.US,D,20110503,000000,19.76,19.8,19.6,19.64,3887,0
+AMWD.US,D,20110504,000000,19.602,19.612,19.393,19.403,10977,0
+AMWD.US,D,20110505,000000,19.5,19.6,19.4,19.4,12777,0
+AMWD.US,D,20110506,000000,19.632,20.09,19.632,19.841,9648,0
+AMWD.US,D,20110509,000000,19.911,20.239,19.901,20.199,4527,0
+AMWD.US,D,20110510,000000,20.309,20.836,20.189,20.806,21137,0
+AMWD.US,D,20110511,000000,20.63,20.89,20.06,20.07,8254,0
+AMWD.US,D,20110512,000000,20.03,20.707,19.851,20.657,6999,0
+AMWD.US,D,20110513,000000,20.597,20.597,19.951,20.01,6032,0
+AMWD.US,D,20110516,000000,19.901,20.03,19.722,19.791,24148,0
+AMWD.US,D,20110517,000000,19.533,20.14,19.533,19.682,36302,0
+AMWD.US,D,20110518,000000,19.801,19.931,19.732,19.921,8161,0
+AMWD.US,D,20110519,000000,20.04,20.1,19.911,19.971,9066,0
+AMWD.US,D,20110520,000000,19.92,20,19.5,19.5,17100,0
+AMWD.US,D,20110523,000000,19.115,19.274,19.055,19.055,7005,0
+AMWD.US,D,20110524,000000,19.224,19.403,19.224,19.403,29130,0
+AMWD.US,D,20110525,000000,19.553,19.921,19.334,19.772,11564,0
+AMWD.US,D,20110526,000000,19.702,20.657,19.702,20.657,8947,0
+AMWD.US,D,20110527,000000,20.65,20.65,20.12,20.12,10023,0
+AMWD.US,D,20110531,000000,20.13,20.18,19.98,19.98,35794,0
+AMWD.US,D,20110601,000000,19.93,19.95,18.96,18.96,22266,0
+AMWD.US,D,20110602,000000,19.01,19.49,18.91,19.02,25637,0
+AMWD.US,D,20110603,000000,18.91,22.4,18.91,18.97,17025,0
+AMWD.US,D,20110606,000000,18.95,19.14,18.22,18.23,27411,0
+AMWD.US,D,20110607,000000,18.45,18.45,18.11,18.13,7899,0
+AMWD.US,D,20110608,000000,18.02,18.34,18.02,18.07,9792,0
+AMWD.US,D,20110609,000000,18.21,18.25,18.01,18.1,6060,0
+AMWD.US,D,20110610,000000,18.03,18.07,15.82,15.96,37430,0
+AMWD.US,D,20110613,000000,15.83,16.78,15.73,16.65,36588,0
+AMWD.US,D,20110614,000000,16.89,17.18,16.62,16.94,48628,0
+AMWD.US,D,20110615,000000,16.79,16.9,16.58,16.72,22054,0
+AMWD.US,D,20110616,000000,16.84,18.08,16.84,17.78,25149,0
+AMWD.US,D,20110617,000000,17.95,18.35,17.48,17.48,30911,0
+AMWD.US,D,20110620,000000,17.46,18.14,17.16,17.77,14588,0
+AMWD.US,D,20110621,000000,17.17,18.33,17.17,18.29,30226,0
+AMWD.US,D,20110622,000000,18.18,18.63,17.3,17.3,8375,0
+AMWD.US,D,20110623,000000,16.94,17.72,16.65,17.5,7389,0
+AMWD.US,D,20110624,000000,17.61,18.21,17.4,17.4,82734,0
+AMWD.US,D,20110627,000000,17.45,17.87,17.38,17.85,19279,0
+AMWD.US,D,20110628,000000,17.88,18.01,17.41,17.61,30103,0
+AMWD.US,D,20110629,000000,17.74,17.74,17,17.07,13560,0
+AMWD.US,D,20110630,000000,17.12,17.38,17,17.32,8977,0
+AMWD.US,D,20110701,000000,17.34,17.94,17.1,17.77,22243,0
+AMWD.US,D,20110705,000000,17.33,17.77,17.18,17.73,9583,0
+AMWD.US,D,20110706,000000,17.61,17.77,17.12,17.75,24696,0
+AMWD.US,D,20110707,000000,18,18.4,17.4,18.25,64426,0
+AMWD.US,D,20110708,000000,17.81,18.27,17.79,17.96,7117,0
+AMWD.US,D,20110711,000000,17.72,17.8,17.38,17.38,18454,0
+AMWD.US,D,20110712,000000,17.34,17.88,17.11,17.11,23723,0
+AMWD.US,D,20110713,000000,17.19,17.52,16.9,17.39,7345,0
+AMWD.US,D,20110714,000000,17.43,17.44,16.95,16.95,5303,0
+AMWD.US,D,20110715,000000,17.02,18.04,16.87,17.74,20355,0
+AMWD.US,D,20110718,000000,17.74,17.82,17.19,17.27,10929,0
+AMWD.US,D,20110719,000000,17.56,17.75,17.17,17.6,19410,0
+AMWD.US,D,20110720,000000,17.31,17.59,17.16,17.33,7068,0
+AMWD.US,D,20110721,000000,17.45,17.76,17.3,17.75,4784,0
+AMWD.US,D,20110722,000000,17.32,17.64,17.02,17.24,16748,0
+AMWD.US,D,20110725,000000,16.98,17.28,16.94,16.99,8375,0
+AMWD.US,D,20110726,000000,16.52,16.88,16.52,16.59,10776,0
+AMWD.US,D,20110727,000000,16.5,16.73,16,16.05,20721,0
+AMWD.US,D,20110728,000000,16.06,16.7,16.06,16.65,16495,0
+AMWD.US,D,20110729,000000,16.36,16.65,16.36,16.62,5217,0
+AMWD.US,D,20110801,000000,16.75,17.45,16.49,17.28,37927,0
+AMWD.US,D,20110802,000000,17.04,17.5,16.74,16.79,22207,0
+AMWD.US,D,20110803,000000,16.85,17.31,16.7,17.21,32820,0
+AMWD.US,D,20110804,000000,16.95,17.26,16.78,16.78,23134,0
+AMWD.US,D,20110805,000000,17,17.09,16.56,16.63,8005,0
+AMWD.US,D,20110808,000000,16.6,17.21,16.21,16.3,27840,0
+AMWD.US,D,20110809,000000,16.34,19.87,14.46,16.77,35407,0
+AMWD.US,D,20110810,000000,17.25,17.46,13.51,13.68,31894,0
+AMWD.US,D,20110811,000000,13.87,14.82,13.51,13.94,133934,0
+AMWD.US,D,20110812,000000,14.52,14.55,13.66,13.95,16798,0
+AMWD.US,D,20110815,000000,14.27,14.62,13.89,14.62,10019,0
+AMWD.US,D,20110816,000000,14.38,14.64,14,14.22,19699,0
+AMWD.US,D,20110817,000000,14.18,14.57,14.02,14.1,7694,0
+AMWD.US,D,20110818,000000,13.58,14.32,13.22,13.45,25743,0
+AMWD.US,D,20110819,000000,13.23,14.16,13.23,13.68,17086,0
+AMWD.US,D,20110822,000000,14.23,14.28,13.52,13.84,23392,0
+AMWD.US,D,20110823,000000,13.96,14.64,13.31,14.55,14510,0
+AMWD.US,D,20110824,000000,14.05,15.62,14.05,15.59,5051,0
+AMWD.US,D,20110825,000000,15.4,15.81,15.04,15.08,11942,0
+AMWD.US,D,20110826,000000,15.33,15.74,15.02,15.51,10267,0
+AMWD.US,D,20110829,000000,15.74,16.3,15.3,16.17,28056,0
+AMWD.US,D,20110830,000000,15.78,16.36,15.78,16.33,11545,0
+AMWD.US,D,20110831,000000,16.33,16.37,15.16,15.86,52784,0
+AMWD.US,D,20110901,000000,15.96,16.35,14.54,14.65,12733,0
+AMWD.US,D,20110902,000000,14.3,14.3,12.86,12.86,25373,0
+AMWD.US,D,20110906,000000,12.98,13.67,12.51,13.1,14696,0
+AMWD.US,D,20110907,000000,13.4,15.02,13.4,14.34,16244,0
+AMWD.US,D,20110908,000000,14.25,14.71,13.42,13.5,10340,0
+AMWD.US,D,20110909,000000,13.37,13.37,12.51,12.68,44623,0
+AMWD.US,D,20110912,000000,12.46,12.99,12.44,12.74,12452,0
+AMWD.US,D,20110913,000000,12.81,13.9,12.81,13.71,10901,0
+AMWD.US,D,20110914,000000,13.92,14.35,13.27,14.14,35761,0
+AMWD.US,D,20110915,000000,14.04,14.25,13.92,14.15,8402,0
+AMWD.US,D,20110916,000000,14.29,14.29,13.8,14.03,24013,0
+AMWD.US,D,20110919,000000,13.46,13.46,12.9,12.9,5413,0
+AMWD.US,D,20110920,000000,13.29,13.29,12.61,12.67,22970,0
+AMWD.US,D,20110921,000000,12.71,12.71,12.07,12.14,27918,0
+AMWD.US,D,20110922,000000,12.14,12.49,11.67,11.83,23715,0
+AMWD.US,D,20110923,000000,11.87,12.21,11.87,11.91,9849,0
+AMWD.US,D,20110926,000000,11.63,12.57,11.53,12.48,6628,0
+AMWD.US,D,20110927,000000,12.88,13.67,11.8,13.08,16694,0
+AMWD.US,D,20110928,000000,14.1,14.1,12.55,12.55,16138,0
+AMWD.US,D,20110929,000000,12.89,13.05,12.39,12.92,12502,0
+AMWD.US,D,20110930,000000,13.01,13.26,12.03,12.11,22580,0
+AMWD.US,D,20111003,000000,12.06,12.71,11.85,11.86,25499,0
+AMWD.US,D,20111004,000000,11.78,15.34,11.76,13.23,31274,0
+AMWD.US,D,20111005,000000,12.86,13.57,12.86,13.56,13959,0
+AMWD.US,D,20111006,000000,13.56,13.81,13.18,13.75,13903,0
+AMWD.US,D,20111007,000000,13.33,13.56,12.28,12.67,37359,0
+AMWD.US,D,20111010,000000,13.26,13.76,12.64,13.74,30122,0
+AMWD.US,D,20111011,000000,13.58,14.21,13.05,13.42,14736,0
+AMWD.US,D,20111012,000000,13.15,13.81,12.63,13.75,16604,0
+AMWD.US,D,20111013,000000,13.32,13.74,13.32,13.71,4246,0
+AMWD.US,D,20111014,000000,13.94,15.31,13.89,15.31,14481,0
+AMWD.US,D,20111017,000000,15.04,15.31,14.29,14.65,19464,0
+AMWD.US,D,20111018,000000,14.47,15.99,14.47,15.35,47135,0
+AMWD.US,D,20111019,000000,15,15.61,15,15.06,9103,0
+AMWD.US,D,20111020,000000,15.17,15.17,14.92,15.04,6725,0
+AMWD.US,D,20111021,000000,15.25,15.75,14.97,15.57,12477,0
+AMWD.US,D,20111024,000000,15.5,16.38,15.5,16.35,12779,0
+AMWD.US,D,20111025,000000,16.21,16.59,15.53,15.78,17814,0
+AMWD.US,D,20111026,000000,16.12,16.19,15.28,15.89,16298,0
+AMWD.US,D,20111027,000000,16.6,18.35,15.96,18.14,54101,0
+AMWD.US,D,20111028,000000,18.2,18.2,17.57,17.81,26892,0
+AMWD.US,D,20111031,000000,17.41,17.76,16.82,17.01,13527,0
+AMWD.US,D,20111101,000000,17.99,17.99,15.5,15.53,22207,0
+AMWD.US,D,20111102,000000,16.01,16.16,14.3,14.63,33538,0
+AMWD.US,D,20111103,000000,14.92,14.92,14.13,14.86,31713,0
+AMWD.US,D,20111104,000000,14.61,14.62,13.68,14.19,9332,0
+AMWD.US,D,20111107,000000,14.23,14.65,14,14.48,10397,0
+AMWD.US,D,20111108,000000,14.62,14.72,13.57,14.13,28456,0
+AMWD.US,D,20111109,000000,13.54,14.01,13.54,13.6,27298,0
+AMWD.US,D,20111110,000000,13.96,13.96,13.2,13.41,45333,0
+AMWD.US,D,20111111,000000,13.41,13.95,13.35,13.66,29911,0
+AMWD.US,D,20111114,000000,13.54,13.63,13.15,13.23,41462,0
+AMWD.US,D,20111115,000000,13.59,13.7,13.2,13.23,33683,0
+AMWD.US,D,20111116,000000,13.01,13.39,13,13,51780,0
+AMWD.US,D,20111117,000000,13.03,13.11,12.85,12.93,43134,0
+AMWD.US,D,20111118,000000,13,13.34,13,13.17,17109,0
+AMWD.US,D,20111121,000000,12.81,13.26,12.8,12.85,15037,0
+AMWD.US,D,20111122,000000,13.42,13.48,12.6,12.6,16554,0
+AMWD.US,D,20111123,000000,12.67,12.67,11.47,11.71,40425,0
+AMWD.US,D,20111125,000000,11.72,11.82,11,11,13209,0
+AMWD.US,D,20111128,000000,11.59,11.97,11.55,11.7,32006,0
+AMWD.US,D,20111129,000000,11.81,11.81,11.07,11.3,13115,0
+AMWD.US,D,20111130,000000,12.11,12.87,11.82,12.73,53680,0
+AMWD.US,D,20111201,000000,12.59,12.8,11.62,11.78,32129,0
+AMWD.US,D,20111202,000000,12.07,12.09,11.64,11.92,8782,0
+AMWD.US,D,20111205,000000,12.14,12.88,12.05,12.7,23138,0
+AMWD.US,D,20111206,000000,12.51,12.68,12.37,12.48,18332,0
+AMWD.US,D,20111207,000000,12.28,12.57,12.28,12.5,15260,0
+AMWD.US,D,20111208,000000,12.15,12.37,11.53,11.56,15101,0
+AMWD.US,D,20111209,000000,11.72,12.08,11.61,11.7,41668,0
+AMWD.US,D,20111212,000000,11.53,11.77,11.27,11.38,15653,0
+AMWD.US,D,20111213,000000,11.65,11.7,11.11,11.22,20632,0
+AMWD.US,D,20111214,000000,12.7,12.7,11.58,12.08,63214,0
+AMWD.US,D,20111215,000000,12.33,12.33,10.88,11.38,31299,0
+AMWD.US,D,20111216,000000,11.14,12.25,11.12,11.39,61023,0
+AMWD.US,D,20111219,000000,11.57,12.06,10.89,10.91,100502,0
+AMWD.US,D,20111220,000000,11.41,12.19,11.25,12.14,32724,0
+AMWD.US,D,20111221,000000,12.14,12.28,11.6,12.23,47193,0
+AMWD.US,D,20111222,000000,12.28,13.18,12.2,13.1,55005,0
+AMWD.US,D,20111223,000000,13.14,13.14,12.79,13.1,39690,0
+AMWD.US,D,20111227,000000,13.06,13.58,13.06,13.43,19117,0
+AMWD.US,D,20111228,000000,13.04,13.41,12.55,12.8,38043,0
+AMWD.US,D,20111229,000000,12.81,13.33,12.81,13.08,21743,0
+AMWD.US,D,20111230,000000,13.13,13.95,13.13,13.66,33053,0
+AMWD.US,D,20120103,000000,13.89,14.48,13.59,13.92,22631,0
+AMWD.US,D,20120104,000000,13.68,13.83,13.13,13.33,38890,0
+AMWD.US,D,20120105,000000,13.24,13.47,12.86,13.28,14392,0
+AMWD.US,D,20120106,000000,13.23,13.28,13.05,13.16,17531,0
+AMWD.US,D,20120109,000000,13.3,13.3,13.01,13.14,11290,0
+AMWD.US,D,20120110,000000,13.42,13.72,13.23,13.4,15918,0
+AMWD.US,D,20120111,000000,13.32,13.96,13.25,13.89,10028,0
+AMWD.US,D,20120112,000000,13.91,13.94,13.7,13.86,16288,0
+AMWD.US,D,20120113,000000,13.58,13.82,13.44,13.52,24839,0
+AMWD.US,D,20120117,000000,13.24,13.69,13.24,13.4,58228,0
+AMWD.US,D,20120118,000000,13.25,14.81,13.24,14.53,20124,0
+AMWD.US,D,20120119,000000,14.38,14.92,14.38,14.72,13850,0
+AMWD.US,D,20120120,000000,14.13,14.96,13.9,14.51,31401,0
+AMWD.US,D,20120123,000000,14.66,14.8,14.58,14.76,6376,0
+AMWD.US,D,20120124,000000,14.35,15.45,14.35,15.35,12882,0
+AMWD.US,D,20120125,000000,15.03,16.41,14.9,16.18,13347,0
+AMWD.US,D,20120126,000000,16.21,16.5,15.5,15.97,27521,0
+AMWD.US,D,20120127,000000,15.93,16.14,14.41,14.78,90419,0
+AMWD.US,D,20120130,000000,14.46,14.7,14.27,14.36,26092,0
+AMWD.US,D,20120131,000000,14.55,14.55,13.76,14.22,111687,0
+AMWD.US,D,20120201,000000,14.4,14.4,14.14,14.27,39881,0
+AMWD.US,D,20120202,000000,14.25,14.3,14.05,14.22,20436,0
+AMWD.US,D,20120203,000000,14.32,14.98,14.16,14.24,45965,0
+AMWD.US,D,20120206,000000,14.17,14.4,14.01,14.13,55797,0
+AMWD.US,D,20120207,000000,14.16,14.31,14.01,14.09,37324,0
+AMWD.US,D,20120208,000000,14.09,14.3,14.05,14.21,16150,0
+AMWD.US,D,20120209,000000,14.21,14.29,14.04,14.22,41265,0
+AMWD.US,D,20120210,000000,14.01,14.08,13.88,13.89,9294,0
+AMWD.US,D,20120213,000000,14.33,14.34,14.05,14.27,15752,0
+AMWD.US,D,20120214,000000,14.1,14.15,13.69,13.8,30500,0
+AMWD.US,D,20120215,000000,13.9,14.02,13.66,13.7,18223,0
+AMWD.US,D,20120216,000000,13.87,14.21,13.74,14,36286,0
+AMWD.US,D,20120217,000000,14.08,14.11,13.93,13.97,21133,0
+AMWD.US,D,20120221,000000,14,14.22,13.34,13.6,166019,0
+AMWD.US,D,20120222,000000,13.78,14,13.58,13.84,135686,0
+AMWD.US,D,20120223,000000,13.81,15.35,13.81,15.3,31954,0
+AMWD.US,D,20120224,000000,15.33,15.44,15.17,15.26,10551,0
+AMWD.US,D,20120227,000000,15.13,15.2,14.85,15.09,10860,0
+AMWD.US,D,20120228,000000,15.06,15.55,15.06,15.32,15059,0
+AMWD.US,D,20120229,000000,15.31,15.31,14.06,14.21,26324,0
+AMWD.US,D,20120301,000000,14.37,15.36,14.25,14.8,24211,0
+AMWD.US,D,20120302,000000,15.01,15.12,13.88,13.93,59536,0
+AMWD.US,D,20120305,000000,13.9,14.1,13.24,13.47,32814,0
+AMWD.US,D,20120306,000000,13.25,13.4,13.21,13.26,27790,0
+AMWD.US,D,20120307,000000,13.36,14.01,13.19,13.93,31015,0
+AMWD.US,D,20120308,000000,14.3,14.63,14,14.56,44881,0
+AMWD.US,D,20120309,000000,14.6,15.3,14.51,15.04,35314,0
+AMWD.US,D,20120312,000000,15.1,15.89,14.54,15.78,16128,0
+AMWD.US,D,20120313,000000,15.92,16.4,15.61,16.35,32509,0
+AMWD.US,D,20120314,000000,16.61,16.73,15.15,15.48,37105,0
+AMWD.US,D,20120315,000000,15.52,15.64,15.1,15.6,12585,0
+AMWD.US,D,20120316,000000,15.62,16.69,15.34,16.45,43784,0
+AMWD.US,D,20120319,000000,16.75,17.17,15.79,16.87,36497,0
+AMWD.US,D,20120320,000000,16.72,17.14,16.55,16.86,51149,0
+AMWD.US,D,20120321,000000,17.08,17.51,16.92,17.38,15754,0
+AMWD.US,D,20120322,000000,17.07,17.52,16.98,17.49,23992,0
+AMWD.US,D,20120323,000000,17.55,17.85,17.18,17.8,15261,0
+AMWD.US,D,20120326,000000,18.03,18.46,17.86,18.46,44727,0
+AMWD.US,D,20120327,000000,18.54,19.13,18.52,18.63,35366,0
+AMWD.US,D,20120328,000000,18.62,18.94,18.25,18.65,24033,0
+AMWD.US,D,20120329,000000,18.46,19.14,18.27,18.38,32249,0
+AMWD.US,D,20120330,000000,18.61,18.95,18,18,60338,0
+AMWD.US,D,20120402,000000,17.9,18.56,17.85,18.19,29184,0
+AMWD.US,D,20120403,000000,18.12,18.32,18.04,18.13,42350,0
+AMWD.US,D,20120404,000000,17.95,18.2,17.95,18.17,25196,0
+AMWD.US,D,20120405,000000,18.13,18.17,18.02,18.15,1100,0
+AMWD.US,D,20120409,000000,17.49,18.11,17.49,17.83,58957,0
+AMWD.US,D,20120410,000000,17.8,17.81,16.37,16.42,34770,0
+AMWD.US,D,20120411,000000,16.73,16.76,16.32,16.73,23931,0
+AMWD.US,D,20120412,000000,16.75,18,16.75,17.67,36638,0
+AMWD.US,D,20120413,000000,17.49,17.52,16.5,16.8,28376,0
+AMWD.US,D,20120416,000000,16.91,17.75,16.56,17.61,27307,0
+AMWD.US,D,20120417,000000,17.84,18.15,17.66,17.86,28186,0
+AMWD.US,D,20120418,000000,17.66,17.66,16.77,16.86,18626,0
+AMWD.US,D,20120419,000000,16.93,17.13,16.56,16.67,28253,0
+AMWD.US,D,20120420,000000,17.05,17.05,15.76,16.15,33564,0
+AMWD.US,D,20120423,000000,15.82,16.02,15.68,15.69,18211,0
+AMWD.US,D,20120424,000000,15.65,16.48,15.65,16.36,15072,0
+AMWD.US,D,20120425,000000,16.67,17.29,16.67,17.17,20656,0
+AMWD.US,D,20120426,000000,17.07,17.93,17.07,17.78,11172,0
+AMWD.US,D,20120427,000000,17.76,18.85,17.76,18.83,29305,0
+AMWD.US,D,20120430,000000,18.71,19.52,17.94,17.95,22708,0
+AMWD.US,D,20120501,000000,17.93,18.95,17.37,17.7,37646,0
+AMWD.US,D,20120502,000000,17.51,17.7,17.32,17.44,21075,0
+AMWD.US,D,20120503,000000,17.53,17.71,17.44,17.46,20742,0
+AMWD.US,D,20120504,000000,17.38,17.38,16.18,16.31,23878,0
+AMWD.US,D,20120507,000000,16.22,16.81,16.22,16.47,16762,0
+AMWD.US,D,20120508,000000,16.27,16.6,15.99,16.54,15517,0
+AMWD.US,D,20120509,000000,16.28,16.65,16.28,16.54,10697,0
+AMWD.US,D,20120510,000000,16.77,16.99,16.32,16.92,14808,0
+AMWD.US,D,20120511,000000,16.7,17.25,16.16,16.58,29975,0
+AMWD.US,D,20120514,000000,16.26,17.03,16.26,16.44,20635,0
+AMWD.US,D,20120515,000000,16.5,16.87,16.37,16.43,16509,0
+AMWD.US,D,20120516,000000,16.6,17.13,16.5,16.5,30767,0
+AMWD.US,D,20120517,000000,16.52,16.97,16.5,16.55,25017,0
+AMWD.US,D,20120518,000000,16.54,16.8,16.45,16.53,22119,0
+AMWD.US,D,20120521,000000,16.55,16.77,16.43,16.75,31030,0
+AMWD.US,D,20120522,000000,16.77,16.88,16.38,16.57,42942,0
+AMWD.US,D,20120523,000000,16.38,16.68,16.35,16.68,40952,0
+AMWD.US,D,20120524,000000,16.73,16.75,16.39,16.75,14438,0
+AMWD.US,D,20120525,000000,16.83,16.83,16.44,16.57,24328,0
+AMWD.US,D,20120529,000000,16.82,17.02,16.51,16.94,26386,0
+AMWD.US,D,20120530,000000,16.69,17.1,16.58,16.81,23168,0
+AMWD.US,D,20120531,000000,16.91,17,16.49,16.91,42918,0
+AMWD.US,D,20120601,000000,16.42,17.04,15.95,16.6,27722,0
+AMWD.US,D,20120604,000000,16.71,16.8,16.37,16.48,29098,0
+AMWD.US,D,20120605,000000,16.46,17.21,15.46,16.39,34362,0
+AMWD.US,D,20120606,000000,16.59,17.3,16.36,17.08,35380,0
+AMWD.US,D,20120607,000000,17.37,17.37,16.86,16.99,22782,0
+AMWD.US,D,20120608,000000,16.92,17.66,16.88,17.62,20976,0
+AMWD.US,D,20120611,000000,17.93,17.93,16.57,16.63,22244,0
+AMWD.US,D,20120612,000000,16.84,16.84,16.34,16.43,25448,0
+AMWD.US,D,20120613,000000,16.62,16.62,15.67,15.79,17566,0
+AMWD.US,D,20120614,000000,15.86,16.2,15.71,15.99,36759,0
+AMWD.US,D,20120615,000000,15.93,16.25,15.72,16.12,70541,0
+AMWD.US,D,20120618,000000,15.91,16.63,15.91,16.29,22617,0
+AMWD.US,D,20120619,000000,16.44,17.34,16.23,17.23,75887,0
+AMWD.US,D,20120620,000000,17.19,17.74,16.53,17.7,34873,0
+AMWD.US,D,20120621,000000,17.59,17.81,17.18,17.24,25924,0
+AMWD.US,D,20120622,000000,17.34,17.53,16.59,16.95,141395,0
+AMWD.US,D,20120625,000000,16.54,16.63,15.82,16.2,31061,0
+AMWD.US,D,20120626,000000,16,17,15.96,16.81,44099,0
+AMWD.US,D,20120627,000000,16.89,17.19,16.35,16.88,33243,0
+AMWD.US,D,20120628,000000,16.71,16.83,16.07,16.76,17677,0
+AMWD.US,D,20120629,000000,17.31,17.31,16.85,17.1,61038,0
+AMWD.US,D,20120702,000000,17.27,17.83,16.76,17.81,54565,0
+AMWD.US,D,20120703,000000,17.75,18.36,17.64,18.36,11875,0
+AMWD.US,D,20120705,000000,18.39,18.5,18.29,18.49,10270,0
+AMWD.US,D,20120706,000000,18.19,18.33,17.68,17.81,19915,0
+AMWD.US,D,20120709,000000,17.71,18.21,17.71,18,12938,0
+AMWD.US,D,20120710,000000,18.11,18.11,17.53,17.7,15969,0
+AMWD.US,D,20120711,000000,17.78,18.09,17.58,18.04,16260,0
+AMWD.US,D,20120712,000000,17.96,18.5,17.64,18.38,22169,0
+AMWD.US,D,20120713,000000,18.5,18.94,18.3,18.85,16532,0
+AMWD.US,D,20120716,000000,18.71,18.71,18.32,18.45,7200,0
+AMWD.US,D,20120717,000000,18.09,18.9,18.09,18.76,15122,0
+AMWD.US,D,20120718,000000,18.66,18.95,18.44,18.61,17585,0
+AMWD.US,D,20120719,000000,18.77,18.91,17.86,17.86,6428,0
+AMWD.US,D,20120720,000000,17.74,17.74,16.27,16.49,30625,0
+AMWD.US,D,20120723,000000,16.31,17.23,16.31,17.04,25352,0
+AMWD.US,D,20120724,000000,16.71,16.94,16.35,16.36,26398,0
+AMWD.US,D,20120725,000000,16.57,16.85,16.36,16.45,21822,0
+AMWD.US,D,20120726,000000,16.81,17.23,16.81,16.99,24218,0
+AMWD.US,D,20120727,000000,16.92,18,16.71,17.87,20665,0
+AMWD.US,D,20120730,000000,17.83,17.83,17.36,17.44,5783,0
+AMWD.US,D,20120731,000000,17.31,17.31,16.53,16.67,40905,0
+AMWD.US,D,20120801,000000,16.84,17,16.46,16.46,17845,0
+AMWD.US,D,20120802,000000,16.45,16.9,16.45,16.78,15427,0
+AMWD.US,D,20120803,000000,17.25,18.75,16.656,18.29,14892,0
+AMWD.US,D,20120806,000000,17.97,18.48,17.58,18.36,12967,0
+AMWD.US,D,20120807,000000,18.6,18.81,17.95,18.58,17611,0
+AMWD.US,D,20120808,000000,18.39,18.82,18.13,18.15,3564,0
+AMWD.US,D,20120809,000000,18.04,18.04,16.98,17.14,36900,0
+AMWD.US,D,20120810,000000,17.3,17.32,17.07,17.28,6700,0
+AMWD.US,D,20120813,000000,17.28,17.28,17.08,17.2,6931,0
+AMWD.US,D,20120814,000000,17.41,17.93,17.13,17.55,21380,0
+AMWD.US,D,20120815,000000,17.36,17.9,17.24,17.9,10224,0
+AMWD.US,D,20120816,000000,17.91,17.91,17.3,17.81,34428,0
+AMWD.US,D,20120817,000000,17.72,20.97,17.72,20.7,58814,0
+AMWD.US,D,20120820,000000,20.42,20.42,18.1,18.24,38234,0
+AMWD.US,D,20120821,000000,22,22,18.3,18.99,65869,0
+AMWD.US,D,20120822,000000,18.94,19.3,18.332,19.07,35491,0
+AMWD.US,D,20120823,000000,19.13,19.37,18.49,18.94,24675,0
+AMWD.US,D,20120824,000000,18.83,19.38,18.61,19.37,16894,0
+AMWD.US,D,20120827,000000,19.4,19.92,19.06,19.88,17758,0
+AMWD.US,D,20120828,000000,19.95,20.249,19.57,19.6,24326,0
+AMWD.US,D,20120829,000000,19.65,20.08,19.17,19.48,11172,0
+AMWD.US,D,20120830,000000,19.25,19.25,18.87,18.98,7475,0
+AMWD.US,D,20120831,000000,19.13,19.52,18.9,19.36,26672,0
+AMWD.US,D,20120904,000000,19.5,19.99,19.03,19.75,79728,0
+AMWD.US,D,20120905,000000,19.75,20,19.64,19.68,29129,0
+AMWD.US,D,20120906,000000,19.75,19.99,19.585,19.75,32383,0
+AMWD.US,D,20120907,000000,19.91,20.09,19.66,19.87,40992,0
+AMWD.US,D,20120910,000000,19.96,20.18,19.56,19.67,21066,0
+AMWD.US,D,20120911,000000,19.65,20.14,19.58,19.93,30141,0
+AMWD.US,D,20120912,000000,20.08,20.41,20,20.27,20701,0
+AMWD.US,D,20120913,000000,20.43,21.77,19.73,20.99,70401,0
+AMWD.US,D,20120914,000000,20.75,20.98,20.08,20.18,74213,0
+AMWD.US,D,20120917,000000,20.12,20.39,19,20.1,638200,0
+AMWD.US,D,20120918,000000,20.16,20.16,19.78,20,71324,0
+AMWD.US,D,20120919,000000,20.13,20.8,20.13,20.71,45285,0
+AMWD.US,D,20120920,000000,20.57,20.586,19.87,20.04,28800,0
+AMWD.US,D,20120921,000000,20.1,20.43,19.93,20.35,71346,0
+AMWD.US,D,20120924,000000,20.3,20.4,20.08,20.27,42998,0
+AMWD.US,D,20120925,000000,20.25,20.47,19.99,20,106430,0
+AMWD.US,D,20120926,000000,20,20.18,19.08,19.11,71431,0
+AMWD.US,D,20120927,000000,19.31,20.42,19.29,20.36,72156,0
+AMWD.US,D,20120928,000000,20.33,20.44,19.84,19.97,25689,0
+AMWD.US,D,20121001,000000,20.19,20.81,20,20.39,40631,0
+AMWD.US,D,20121002,000000,20.57,20.96,20.57,20.8,21225,0
+AMWD.US,D,20121003,000000,20.94,21.7,20.56,21,30217,0
+AMWD.US,D,20121004,000000,21.19,21.31,20.7,21.05,27717,0
+AMWD.US,D,20121005,000000,21.13,21.54,21.09,21.34,29970,0
+AMWD.US,D,20121008,000000,21.14,21.28,20.92,21.04,6435,0
+AMWD.US,D,20121009,000000,21.01,21.21,20.43,20.57,30124,0
+AMWD.US,D,20121010,000000,20.48,20.85,20.48,20.61,11666,0
+AMWD.US,D,20121011,000000,20.93,21.23,20.85,21.1,18991,0
+AMWD.US,D,20121012,000000,21.05,21.39,21.03,21.2,44664,0
+AMWD.US,D,20121015,000000,21.36,21.48,21.25,21.34,19492,0
+AMWD.US,D,20121016,000000,21.59,21.99,21.59,21.9,37099,0
+AMWD.US,D,20121017,000000,22,22.92,21.96,22.42,135413,0
+AMWD.US,D,20121018,000000,22.45,22.95,22.4,22.78,160618,0
+AMWD.US,D,20121019,000000,22.6,22.6,21.155,21.76,54029,0
+AMWD.US,D,20121022,000000,21.75,23,21.75,22.92,73485,0
+AMWD.US,D,20121023,000000,22.52,23.05,22.424,22.99,242563,0
+AMWD.US,D,20121024,000000,23.04,23.05,22.66,22.94,39192,0
+AMWD.US,D,20121025,000000,23.3,23.3,22.29,22.59,35315,0
+AMWD.US,D,20121026,000000,21.38,22.419,21.38,22.39,47987,0
+AMWD.US,D,20121031,000000,22.49,23,22.49,23,76527,0
+AMWD.US,D,20121101,000000,23,23.56,22.81,23.53,114455,0
+AMWD.US,D,20121102,000000,23.54,23.54,23.1,23.43,30671,0
+AMWD.US,D,20121105,000000,23.36,23.6,23.018,23.5,37303,0
+AMWD.US,D,20121106,000000,23.62,24.12,23.57,23.98,128689,0
+AMWD.US,D,20121107,000000,23.69,23.94,23.26,23.53,82752,0
+AMWD.US,D,20121108,000000,23.62,23.66,23.4,23.4,25901,0
+AMWD.US,D,20121109,000000,23.33,23.77,23.14,23.43,20739,0
+AMWD.US,D,20121112,000000,23.66,23.72,22.972,23.31,24191,0
+AMWD.US,D,20121113,000000,23.06,23.22,22.62,23.02,52723,0
+AMWD.US,D,20121114,000000,22.73,23.69,22.5,22.74,133906,0
+AMWD.US,D,20121115,000000,22.93,22.94,21.83,22.38,41158,0
+AMWD.US,D,20121116,000000,22.36,22.8,21.66,22.48,26700,0
+AMWD.US,D,20121119,000000,22.85,23.37,22.83,23.03,218592,0
+AMWD.US,D,20121120,000000,24,26.26,24,25.86,392541,0
+AMWD.US,D,20121121,000000,26.1,27.45,25.76,27.24,188828,0
+AMWD.US,D,20121123,000000,27.54,28.19,27.23,27.96,74983,0
+AMWD.US,D,20121126,000000,28.14,28.25,27.25,28.04,187424,0
+AMWD.US,D,20121127,000000,28.15,28.45,27.43,27.63,165484,0
+AMWD.US,D,20121128,000000,27.63,28.06,27.51,27.99,196621,0
+AMWD.US,D,20121129,000000,28.4,28.5,27.5,28.01,182476,0
+AMWD.US,D,20121130,000000,28.16,28.54,28.08,28.41,146915,0
+AMWD.US,D,20121203,000000,29.02,29.28,28.23,28.519,367139,0
+AMWD.US,D,20121204,000000,28.66,28.96,28.38,28.66,244707,0
+AMWD.US,D,20121205,000000,28.88,28.9,28.32,28.55,125904,0
+AMWD.US,D,20121206,000000,28.74,28.74,28,28.1,106358,0
+AMWD.US,D,20121207,000000,28.19,28.32,27.12,27.52,72031,0
+AMWD.US,D,20121210,000000,27.76,28.1,27.29,27.51,50143,0
+AMWD.US,D,20121211,000000,27.85,28,27.59,27.84,51082,0
+AMWD.US,D,20121212,000000,27.86,27.86,26.5,26.9,88845,0
+AMWD.US,D,20121213,000000,27.02,27.17,26.07,26.42,70292,0
+AMWD.US,D,20121214,000000,26.34,26.34,25.37,25.87,93689,0
+AMWD.US,D,20121217,000000,26.15,27.91,25.98,27.91,111437,0
+AMWD.US,D,20121218,000000,27.82,28.78,27.09,28.76,170883,0
+AMWD.US,D,20121219,000000,28.7,28.7,27.94,28.45,96732,0
+AMWD.US,D,20121220,000000,28.41,29.07,27.93,29.03,128154,0
+AMWD.US,D,20121221,000000,28.56,28.73,27.743,28.06,167903,0
+AMWD.US,D,20121224,000000,28.245,28.245,27.95,27.99,46521,0
+AMWD.US,D,20121226,000000,28.26,28.26,27.72,27.82,34717,0
+AMWD.US,D,20121227,000000,27.51,27.86,27.46,27.7,64231,0
+AMWD.US,D,20121228,000000,27.5,27.972,27.24,27.57,32336,0
+AMWD.US,D,20121231,000000,27.71,27.91,27.43,27.82,89757,0
+AMWD.US,D,20130102,000000,28.84,28.86,27.6,28,137033,0
+AMWD.US,D,20130103,000000,27.69,28.23,27.65,28.11,104799,0
+AMWD.US,D,20130104,000000,28.27,28.27,27.7,28.04,75479,0
+AMWD.US,D,20130107,000000,27.8,28.06,27.62,27.92,69534,0
+AMWD.US,D,20130108,000000,27.9,28.12,27.65,28.07,62393,0
+AMWD.US,D,20130109,000000,28.32,28.32,27.78,27.99,134934,0
+AMWD.US,D,20130110,000000,28.21,28.3,27.36,27.84,74997,0
+AMWD.US,D,20130111,000000,27.17,27.78,27.17,27.58,50281,0
+AMWD.US,D,20130114,000000,27.54,27.79,27.05,27.79,84102,0
+AMWD.US,D,20130115,000000,27.38,28.4,27.31,27.46,54224,0
+AMWD.US,D,20130116,000000,27.4,27.79,27.2,27.69,50782,0
+AMWD.US,D,20130117,000000,27.8,27.86,27.53,27.76,74079,0
+AMWD.US,D,20130118,000000,27.62,27.62,27.13,27.21,54893,0
+AMWD.US,D,20130122,000000,27.34,27.64,26.79,27.1,74180,0
+AMWD.US,D,20130123,000000,26.74,27.78,26.74,27.55,57011,0
+AMWD.US,D,20130124,000000,27.53,27.77,27.165,27.64,55390,0
+AMWD.US,D,20130125,000000,27.85,28.19,27.227,27.81,117981,0
+AMWD.US,D,20130128,000000,27.95,27.95,26.98,27.2,64004,0
+AMWD.US,D,20130129,000000,26.89,27.9,26.865,27.77,107561,0
+AMWD.US,D,20130130,000000,27.76,27.94,27.32,27.58,125825,0
+AMWD.US,D,20130131,000000,27.48,27.86,27.21,27.81,63568,0
+AMWD.US,D,20130201,000000,28.1,28.23,27.63,28.21,216654,0
+AMWD.US,D,20130204,000000,28.32,29.83,28.04,29.73,312199,0
+AMWD.US,D,20130205,000000,30,32.5,29.92,32.18,478492,0
+AMWD.US,D,20130206,000000,31.75,32.13,31.25,31.6,138466,0
+AMWD.US,D,20130207,000000,31.53,31.74,30.74,31.08,99498,0
+AMWD.US,D,20130208,000000,31.21,31.41,30.77,31.41,101840,0
+AMWD.US,D,20130211,000000,31.45,31.45,30.83,31.21,47084,0
+AMWD.US,D,20130212,000000,31.09,32.24,31,31.87,118091,0
+AMWD.US,D,20130213,000000,31.82,32.252,31.46,31.87,78451,0
+AMWD.US,D,20130214,000000,31.87,32.74,31.52,32.56,84424,0
+AMWD.US,D,20130215,000000,32.69,32.69,31.55,31.75,188422,0
+AMWD.US,D,20130219,000000,32.15,35.81,32.15,35.11,565305,0
+AMWD.US,D,20130220,000000,35.24,35.24,33.29,33.58,386259,0
+AMWD.US,D,20130221,000000,32.28,32.77,29.4,32.51,314693,0
+AMWD.US,D,20130222,000000,32.79,33.1,31.81,32.43,141406,0
+AMWD.US,D,20130225,000000,31.81,32.12,30.5,31.52,240905,0
+AMWD.US,D,20130226,000000,31.68,32.1,30.89,31.12,226234,0
+AMWD.US,D,20130227,000000,31,33.26,31,32.57,191857,0
+AMWD.US,D,20130228,000000,32.61,33,31.84,32.1,85825,0
+AMWD.US,D,20130301,000000,31.9,32.44,31.17,31.94,86621,0
+AMWD.US,D,20130304,000000,31.75,32.24,30.87,32,94533,0
+AMWD.US,D,20130305,000000,32,32.978,31.76,32.25,103824,0
+AMWD.US,D,20130306,000000,32.36,33.459,32.06,33.01,155783,0
+AMWD.US,D,20130307,000000,33.11,33.3,32.09,32.93,88085,0
+AMWD.US,D,20130308,000000,33.19,33.54,32.404,32.97,81254,0
+AMWD.US,D,20130311,000000,32.81,33.12,32.5,32.75,69375,0
+AMWD.US,D,20130312,000000,32.64,32.64,31.63,31.91,132221,0
+AMWD.US,D,20130313,000000,32,34.47,31.53,34.01,214100,0
+AMWD.US,D,20130314,000000,34.02,35.38,34.02,34.58,142491,0
+AMWD.US,D,20130315,000000,34.41,34.74,33.77,33.78,135244,0
+AMWD.US,D,20130318,000000,33.38,34.34,33.17,34.26,74535,0
+AMWD.US,D,20130319,000000,34.37,34.85,34.085,34.45,79048,0
+AMWD.US,D,20130320,000000,34.59,36.68,34.59,36,238866,0
+AMWD.US,D,20130321,000000,35.907,35.907,34.83,34.9,151624,0
+AMWD.US,D,20130322,000000,35.03,35.04,34.12,34.7,97145,0
+AMWD.US,D,20130325,000000,34.67,34.89,33.72,34.21,69018,0
+AMWD.US,D,20130326,000000,34.39,34.4,33.365,33.74,67176,0
+AMWD.US,D,20130327,000000,33.33,33.6,32.57,33.01,157401,0
+AMWD.US,D,20130328,000000,32.96,34.515,32.93,34.03,212852,0
+AMWD.US,D,20130401,000000,33.94,34.11,31.95,32.25,149603,0
+AMWD.US,D,20130402,000000,32.77,33.43,32.17,32.52,137571,0
+AMWD.US,D,20130403,000000,32.68,32.68,29.53,29.84,156917,0
+AMWD.US,D,20130404,000000,29.84,31.11,29.6,31.11,156594,0
+AMWD.US,D,20130405,000000,30.44,30.71,29.44,30.7,74669,0
+AMWD.US,D,20130408,000000,30.76,31.81,30.53,31.77,112076,0
+AMWD.US,D,20130409,000000,31.75,31.75,30.91,31.3,75165,0
+AMWD.US,D,20130410,000000,31.56,32.24,30.83,31.99,91844,0
+AMWD.US,D,20130411,000000,30.76,32.22,30.76,32.02,105885,0
+AMWD.US,D,20130412,000000,31.9,32.4,31.71,32.13,109831,0
+AMWD.US,D,20130415,000000,32.23,32.419,30.9,31.36,214209,0
+AMWD.US,D,20130416,000000,31.63,32.39,31,32.1,101540,0
+AMWD.US,D,20130417,000000,31.85,32.29,31.68,32.05,84504,0
+AMWD.US,D,20130418,000000,32.14,32.68,31.66,32,104656,0
+AMWD.US,D,20130419,000000,32.16,32.79,31.85,32.71,74686,0
+AMWD.US,D,20130422,000000,32.84,33.22,31.37,32.24,47976,0
+AMWD.US,D,20130423,000000,32.64,33.2,32.04,32.99,56917,0
+AMWD.US,D,20130424,000000,32.92,33.8,32.46,33.74,71587,0
+AMWD.US,D,20130425,000000,33.88,34.04,33.37,33.96,64494,0
+AMWD.US,D,20130426,000000,33.88,33.88,32.73,33.27,41250,0
+AMWD.US,D,20130429,000000,33.34,34.4,33.07,33.36,111898,0
+AMWD.US,D,20130430,000000,33.22,33.71,33.05,33.65,128575,0
+AMWD.US,D,20130501,000000,33.54,33.56,31.995,32.82,152936,0
+AMWD.US,D,20130502,000000,32.94,34.49,32.88,34.24,119814,0
+AMWD.US,D,20130503,000000,34.848,35.91,34.3,35.01,150660,0
+AMWD.US,D,20130506,000000,34.92,35.08,34.32,34.99,107131,0
+AMWD.US,D,20130507,000000,35.09,35.24,34.48,35.21,55687,0
+AMWD.US,D,20130508,000000,35.21,35.34,34.54,35.21,75471,0
+AMWD.US,D,20130509,000000,35.06,35.75,34.59,35.16,93678,0
+AMWD.US,D,20130510,000000,35.32,35.87,33.94,35.76,57340,0
+AMWD.US,D,20130513,000000,35.76,35.76,34.74,34.86,38144,0
+AMWD.US,D,20130514,000000,35,35.15,34.67,34.925,77755,0
+AMWD.US,D,20130515,000000,34.71,35.07,34,34.9,73215,0
+AMWD.US,D,20130516,000000,34.83,34.96,34.19,34.27,29141,0
+AMWD.US,D,20130517,000000,34.42,35.18,34.09,35.15,67770,0
+AMWD.US,D,20130520,000000,34.93,35.29,34,34.63,63912,0
+AMWD.US,D,20130521,000000,34.68,34.95,33.25,33.78,103700,0
+AMWD.US,D,20130522,000000,33.86,35.49,33.86,34.96,165691,0
+AMWD.US,D,20130523,000000,34.49,35.77,34.43,35.65,129244,0
+AMWD.US,D,20130524,000000,35.21,36.16,35.02,35.97,64055,0
+AMWD.US,D,20130528,000000,36.42,37.4,36.09,37.25,177475,0
+AMWD.US,D,20130529,000000,36.86,37,35.61,35.96,134665,0
+AMWD.US,D,20130530,000000,36.02,37,35.61,36.29,54841,0
+AMWD.US,D,20130531,000000,35.96,36.87,35.67,36.32,58786,0
+AMWD.US,D,20130603,000000,36.35,37.5,35.76,36.45,175114,0
+AMWD.US,D,20130604,000000,38.76,39,35.85,36.44,449675,0
+AMWD.US,D,20130605,000000,35.97,36.61,34.62,35.4,453494,0
+AMWD.US,D,20130606,000000,35.24,36.15,34.9,35.5,274401,0
+AMWD.US,D,20130607,000000,35.88,37,35.33,36.74,131553,0
+AMWD.US,D,20130610,000000,36.5,36.5,35.15,35.62,152696,0
+AMWD.US,D,20130611,000000,35.07,35.98,34.44,35.32,66384,0
+AMWD.US,D,20130612,000000,35.5,35.96,34.85,35.13,65785,0
+AMWD.US,D,20130613,000000,35,35.58,34.11,35.18,174409,0
+AMWD.US,D,20130614,000000,35.16,35.67,34.68,34.95,242730,0
+AMWD.US,D,20130617,000000,35.24,37.23,35.24,36.49,116680,0
+AMWD.US,D,20130618,000000,36.4,36.4,35.55,36.2,197001,0
+AMWD.US,D,20130619,000000,36.1,36.49,35.66,35.7,98560,0
+AMWD.US,D,20130620,000000,35.19,35.19,33.26,33.94,285314,0
+AMWD.US,D,20130621,000000,33.92,34.77,32.73,33.37,141322,0
+AMWD.US,D,20130624,000000,32.63,32.97,31.69,32.48,174083,0
+AMWD.US,D,20130625,000000,32.68,34.628,32.68,34.06,124582,0
+AMWD.US,D,20130626,000000,34.41,35.5,34.41,34.67,148477,0
+AMWD.US,D,20130627,000000,34.81,35.08,34.37,34.78,69851,0
+AMWD.US,D,20130628,000000,34.71,34.99,34.53,34.7,400346,0
+AMWD.US,D,20130701,000000,34.97,36.63,34.97,36.41,127543,0
+AMWD.US,D,20130702,000000,36.27,37.39,36.05,36.79,135885,0
+AMWD.US,D,20130703,000000,36.64,37.46,36.28,37.04,62791,0
+AMWD.US,D,20130705,000000,37.63,37.63,35.41,35.83,145689,0
+AMWD.US,D,20130708,000000,35.87,36.24,35.77,36.18,73097,0
+AMWD.US,D,20130709,000000,36.53,38.03,36.345,37.62,82533,0
+AMWD.US,D,20130710,000000,37.67,38.99,37.45,38.64,85147,0
+AMWD.US,D,20130711,000000,39.03,39.49,38.76,38.98,126153,0
+AMWD.US,D,20130712,000000,38.83,39.1,38.4,38.93,70846,0
+AMWD.US,D,20130715,000000,39,39.21,38.51,38.56,81612,0
+AMWD.US,D,20130716,000000,38.29,39.17,38.29,38.7,99108,0
+AMWD.US,D,20130717,000000,39,39.22,38.34,38.87,125685,0
+AMWD.US,D,20130718,000000,39.14,39.14,38.47,38.74,40917,0
+AMWD.US,D,20130719,000000,38.51,38.7,37.82,38.01,38945,0
+AMWD.US,D,20130722,000000,37.88,37.88,37.06,37.26,62118,0
+AMWD.US,D,20130723,000000,37.34,37.34,35.97,36.06,160042,0
+AMWD.US,D,20130724,000000,36.45,36.51,35.87,35.91,95786,0
+AMWD.US,D,20130725,000000,35.96,35.99,35.23,35.48,95301,0
+AMWD.US,D,20130726,000000,35.27,35.45,34.61,35.18,39084,0
+AMWD.US,D,20130729,000000,35,35.23,34.25,34.3,46615,0
+AMWD.US,D,20130730,000000,34.41,34.7,33.425,34.05,120517,0
+AMWD.US,D,20130731,000000,33.99,34.9,33.97,34.69,48116,0
+AMWD.US,D,20130801,000000,34.86,35.82,34.86,35.39,146250,0
+AMWD.US,D,20130802,000000,35.32,36.23,34.91,35.67,81726,0
+AMWD.US,D,20130805,000000,35.49,36.3,35.49,35.88,43364,0
+AMWD.US,D,20130806,000000,35.89,36.09,35.21,35.52,48586,0
+AMWD.US,D,20130807,000000,35.24,35.42,34.14,34.45,87935,0
+AMWD.US,D,20130808,000000,34.78,34.98,34.24,34.55,86455,0
+AMWD.US,D,20130809,000000,34.42,34.618,32.5,32.52,194508,0
+AMWD.US,D,20130812,000000,32.4,33.9,32.4,33.86,62958,0
+AMWD.US,D,20130813,000000,33.79,33.79,32.87,33.09,20454,0
+AMWD.US,D,20130814,000000,34.58,34.69,33.43,33.55,94906,0
+AMWD.US,D,20130815,000000,33,33.11,31.96,33.01,92144,0
+AMWD.US,D,20130816,000000,32.79,33.41,32.5,32.72,92438,0
+AMWD.US,D,20130819,000000,33,33,31.52,31.73,202308,0
+AMWD.US,D,20130820,000000,33.53,35.07,32.75,33.21,287465,0
+AMWD.US,D,20130821,000000,33.09,35.4,32.89,35.03,299880,0
+AMWD.US,D,20130822,000000,35.12,37.23,35.12,37.12,154940,0
+AMWD.US,D,20130823,000000,36.15,37.74,36.15,37.15,258920,0
+AMWD.US,D,20130826,000000,36.83,37.62,36.81,37,97442,0
+AMWD.US,D,20130827,000000,36.66,36.97,36.23,36.46,120407,0
+AMWD.US,D,20130828,000000,36,36.55,35,35.24,97725,0
+AMWD.US,D,20130829,000000,35.24,36.42,35.24,36.16,75008,0
+AMWD.US,D,20130830,000000,36.11,36.11,34.75,34.87,82249,0
+AMWD.US,D,20130903,000000,35.65,36.35,34.9,35.46,151678,0
+AMWD.US,D,20130904,000000,35.46,36.09,34.78,35.98,244038,0
+AMWD.US,D,20130905,000000,36.17,36.48,34.9,34.93,50041,0
+AMWD.US,D,20130906,000000,35.1,36,34.4,35.8,91018,0
+AMWD.US,D,20130909,000000,36,36.33,35.62,36.19,44226,0
+AMWD.US,D,20130910,000000,36.49,36.5,35.92,36.18,48363,0
+AMWD.US,D,20130911,000000,36.13,36.45,35.48,36.07,26678,0
+AMWD.US,D,20130912,000000,35.9,36.32,35.14,35.21,51823,0
+AMWD.US,D,20130913,000000,35.4,35.58,35.13,35.28,22829,0
+AMWD.US,D,20130916,000000,35.58,36.43,35.36,36.25,80486,0
+AMWD.US,D,20130917,000000,36.25,37.25,36.25,36.88,57248,0
+AMWD.US,D,20130918,000000,36.94,37.62,36.21,36.63,87401,0
+AMWD.US,D,20130919,000000,36.75,37.03,35.99,36.34,58261,0
+AMWD.US,D,20130920,000000,36.37,36.37,35,35.16,84599,0
+AMWD.US,D,20130923,000000,35,35.39,34.56,34.65,50413,0
+AMWD.US,D,20130924,000000,34.6,35.59,34.56,35.46,89600,0
+AMWD.US,D,20130925,000000,35.44,35.88,35.16,35.66,52777,0
+AMWD.US,D,20130926,000000,35.68,35.88,35.44,35.8,117700,0
+AMWD.US,D,20130927,000000,35.42,35.47,35.04,35.19,29522,0
+AMWD.US,D,20130930,000000,34.6,35.08,34.11,34.65,146800,0
+AMWD.US,D,20131001,000000,34.56,35.19,34.55,34.7,115100,0
+AMWD.US,D,20131002,000000,34.43,34.75,32.36,33.15,181000,0
+AMWD.US,D,20131003,000000,33,33.25,32.5,33,85000,0
+AMWD.US,D,20131004,000000,33.37,33.5,32.6,32.69,255400,0
+AMWD.US,D,20131007,000000,32.51,32.64,31.83,31.84,115700,0
+AMWD.US,D,20131008,000000,31.94,32.08,31.45,31.85,116100,0
+AMWD.US,D,20131009,000000,32.02,32.02,31.26,31.38,93285,0
+AMWD.US,D,20131010,000000,31.95,32.61,31.39,32.53,109617,0
+AMWD.US,D,20131011,000000,32.51,33.63,32.48,33.25,66380,0
+AMWD.US,D,20131014,000000,33,33.48,32.6,33.17,43465,0
+AMWD.US,D,20131015,000000,33.11,33.11,32.14,32.53,73651,0
+AMWD.US,D,20131016,000000,32.81,32.88,31.97,32.47,87500,0
+AMWD.US,D,20131017,000000,32.22,33.26,32.02,33.13,67900,0
+AMWD.US,D,20131018,000000,33.38,33.5,32.89,33.3,84400,0
+AMWD.US,D,20131021,000000,33.3,33.49,32.62,33.22,129200,0
+AMWD.US,D,20131022,000000,33.37,34.07,32.97,33.39,189900,0
+AMWD.US,D,20131023,000000,33.23,34.39,33.045,34.3,104692,0
+AMWD.US,D,20131024,000000,34.39,35.98,34.39,35.74,158800,0
+AMWD.US,D,20131025,000000,35.87,36,35.09,35.52,107997,0
+AMWD.US,D,20131028,000000,35.88,35.88,34.75,35.25,144000,0
+AMWD.US,D,20131029,000000,35.4,35.64,34.95,35.39,122200,0
+AMWD.US,D,20131030,000000,35.39,35.5,34.09,34.47,78100,0
+AMWD.US,D,20131031,000000,34.55,34.63,33.74,33.92,36631,0
+AMWD.US,D,20131101,000000,33.9,34.18,32.75,33.72,89700,0
+AMWD.US,D,20131104,000000,33.76,33.9,33.59,33.76,77169,0
+AMWD.US,D,20131105,000000,33.58,33.86,33.51,33.71,49400,0
+AMWD.US,D,20131106,000000,33.75,34.03,33.49,33.56,35200,0
+AMWD.US,D,20131107,000000,33.76,33.86,33.16,33.17,63000,0
+AMWD.US,D,20131108,000000,33.14,33.18,32.6,33.03,51800,0
+AMWD.US,D,20131111,000000,32.68,33.02,32.46,32.74,63297,0
+AMWD.US,D,20131112,000000,32.54,32.9,32.47,32.78,59300,0
+AMWD.US,D,20131113,000000,32.53,32.9,32.43,32.6,114200,0
+AMWD.US,D,20131114,000000,32.68,32.87,32.48,32.78,160100,0
+AMWD.US,D,20131115,000000,33.56,34.07,33.55,33.9,385500,0
+AMWD.US,D,20131118,000000,33.9,34.76,33.83,34.12,475700,0
+AMWD.US,D,20131119,000000,34.25,34.51,33.99,34.25,1863044,0
+AMWD.US,D,20131120,000000,34.33,35.38,34.11,35.02,365900,0
+AMWD.US,D,20131121,000000,35.32,37.98,35.02,37.05,421500,0
+AMWD.US,D,20131122,000000,36.9,36.9,35.74,36.46,253292,0
+AMWD.US,D,20131125,000000,36.56,37.4,36.46,37.04,430100,0
+AMWD.US,D,20131126,000000,34,35.56,33.45,35.05,637500,0
+AMWD.US,D,20131127,000000,35.04,36.6,35.03,36.46,244100,0
+AMWD.US,D,20131129,000000,35.77,36.69,35.77,36.085,87636,0
+AMWD.US,D,20131202,000000,35.86,35.86,34.94,35.22,181600,0
+AMWD.US,D,20131203,000000,35.03,35.43,34.75,35.15,386544,0
+AMWD.US,D,20131204,000000,34.88,35.64,34.36,34.8,116700,0
+AMWD.US,D,20131205,000000,34.57,34.89,34.35,34.48,89800,0
+AMWD.US,D,20131206,000000,34.76,35.27,34.51,34.65,78700,0
+AMWD.US,D,20131209,000000,34.61,35.01,34.25,34.53,97534,0
+AMWD.US,D,20131210,000000,34.39,34.88,34.05,34.49,140300,0
+AMWD.US,D,20131211,000000,34.61,35.02,34.31,34.88,192200,0
+AMWD.US,D,20131212,000000,34.93,35.6,34.91,35.36,137496,0
+AMWD.US,D,20131213,000000,35.53,35.75,34.92,35.17,79700,0
+AMWD.US,D,20131216,000000,35.28,35.73,35.23,35.34,139521,0
+AMWD.US,D,20131217,000000,35.26,35.91,35,35.8,137800,0
+AMWD.US,D,20131218,000000,35.91,36.91,35.73,36.27,252600,0
+AMWD.US,D,20131219,000000,36.11,36.67,35.77,36.45,132700,0
+AMWD.US,D,20131220,000000,36.59,37.69,36.28,37.62,287800,0
+AMWD.US,D,20131223,000000,37.7,38.32,37.32,38.18,132500,0
+AMWD.US,D,20131224,000000,38.28,38.97,38.25,38.62,59275,0
+AMWD.US,D,20131226,000000,38.92,39.72,38.7,39.48,152959,0
+AMWD.US,D,20131227,000000,39.62,39.97,38.15,38.76,156400,0
+AMWD.US,D,20131230,000000,38.99,39.59,38.99,39.17,146700,0
+AMWD.US,D,20131231,000000,39.22,39.65,39.13,39.53,141300,0
+AMWD.US,D,20140102,000000,39.25,39.468,37.64,38.14,151278,0
+AMWD.US,D,20140103,000000,38.33,38.57,38.23,38.46,86761,0
+AMWD.US,D,20140106,000000,38.53,38.53,37.96,38.24,98400,0
+AMWD.US,D,20140107,000000,38.29,39,38.26,38.43,61400,0
+AMWD.US,D,20140108,000000,38.07,38.87,37.93,38.44,156200,0
+AMWD.US,D,20140109,000000,38.48,38.55,37.56,38.36,103100,0
+AMWD.US,D,20140110,000000,38.37,38.64,37.3,37.69,112000,0
+AMWD.US,D,20140113,000000,37.66,37.93,36.56,37.18,122000,0
+AMWD.US,D,20140114,000000,37.33,37.8,37.11,37.74,108500,0
+AMWD.US,D,20140115,000000,37.76,38.02,37.45,37.72,87600,0
+AMWD.US,D,20140116,000000,37.38,38.024,37.31,37.78,86653,0
+AMWD.US,D,20140117,000000,37.6,38.31,37.31,37.89,167800,0
+AMWD.US,D,20140121,000000,37.88,37.93,36.9,36.92,119700,0
+AMWD.US,D,20140122,000000,36.62,37.67,36.62,37.31,124600,0
+AMWD.US,D,20140123,000000,37.02,37.1,35.8,36.18,187400,0
+AMWD.US,D,20140124,000000,35.56,35.9,34.62,35.23,114700,0
+AMWD.US,D,20140127,000000,35.24,35.92,34.9,35.43,98000,0
+AMWD.US,D,20140128,000000,35.45,35.95,35.22,35.55,110000,0
+AMWD.US,D,20140129,000000,35.46,35.79,34.98,35.48,40700,0
+AMWD.US,D,20140130,000000,35.83,35.95,35.22,35.42,45100,0
+AMWD.US,D,20140131,000000,34.98,35.52,34.58,35.11,95000,0
+AMWD.US,D,20140203,000000,35.1,35.26,33.09,33.48,102336,0
+AMWD.US,D,20140204,000000,33.56,34.15,33.29,33.64,65499,0
+AMWD.US,D,20140205,000000,33.2,33.81,32.99,33.41,69618,0
+AMWD.US,D,20140206,000000,33.45,34.35,33.206,34.22,107306,0
+AMWD.US,D,20140207,000000,34.44,34.53,33.82,34.04,64930,0
+AMWD.US,D,20140210,000000,34.15,34.15,33,33.53,82301,0
+AMWD.US,D,20140211,000000,33.63,33.905,33.09,33.76,141996,0
+AMWD.US,D,20140212,000000,33.96,34.2,33.47,33.99,135379,0
+AMWD.US,D,20140213,000000,33.75,35.51,33.75,35.39,101459,0
+AMWD.US,D,20140214,000000,35.19,36.51,34.14,36.36,239909,0
+AMWD.US,D,20140218,000000,33.64,34.9,31.109,32.01,905213,0
+AMWD.US,D,20140219,000000,31.85,32.66,31.61,32.02,375902,0
+AMWD.US,D,20140220,000000,32.07,33.1,32,32.76,316507,0
+AMWD.US,D,20140221,000000,32.9,33.18,31.8,33.04,189058,0
+AMWD.US,D,20140224,000000,33.03,33.43,32.16,32.25,147033,0
+AMWD.US,D,20140225,000000,32.15,32.34,31.44,31.82,181913,0
+AMWD.US,D,20140226,000000,32.02,32.6,31.59,32.47,159727,0
+AMWD.US,D,20140227,000000,32.22,32.68,31.95,32.21,99328,0
+AMWD.US,D,20140228,000000,32.12,32.6,31.35,32.11,134849,0
+AMWD.US,D,20140303,000000,31.65,31.99,31.5,31.64,45976,0
+AMWD.US,D,20140304,000000,31.92,32.84,31.71,32.7,154870,0
+AMWD.US,D,20140305,000000,32.14,32.69,32.07,32.42,72632,0
+AMWD.US,D,20140306,000000,32.28,32.553,31.92,32.21,45586,0
+AMWD.US,D,20140307,000000,32.33,32.5,31.95,32.27,77478,0
+AMWD.US,D,20140310,000000,32.4,32.877,31.962,32.54,64438,0
+AMWD.US,D,20140311,000000,32.72,32.72,31.93,32.4,77832,0
+AMWD.US,D,20140312,000000,31.99,32.62,31.99,32.42,65182,0
+AMWD.US,D,20140313,000000,32.43,32.778,32.06,32.32,101433,0
+AMWD.US,D,20140314,000000,32.2,32.94,32.17,32.51,82183,0
+AMWD.US,D,20140317,000000,32.72,33,32.534,32.62,49862,0
+AMWD.US,D,20140318,000000,32.7,32.93,32.25,32.46,90852,0
+AMWD.US,D,20140319,000000,32.57,32.89,31.931,32.24,53576,0
+AMWD.US,D,20140320,000000,32.43,33.24,32.13,32.91,96573,0
+AMWD.US,D,20140321,000000,33.07,33.58,32.66,32.9,63207,0
+AMWD.US,D,20140324,000000,32.29,32.74,32.25,32.58,55312,0
+AMWD.US,D,20140325,000000,33.1,33.39,32.69,33.11,71707,0
+AMWD.US,D,20140326,000000,33.25,33.7,32.21,32.32,79600,0
+AMWD.US,D,20140327,000000,32.33,33.02,32.19,32.8,51151,0
+AMWD.US,D,20140328,000000,32.76,33.68,32.7,33.32,51052,0
+AMWD.US,D,20140331,000000,33.47,34.12,33.47,33.66,111102,0
+AMWD.US,D,20140401,000000,33.62,34.75,33.59,34.54,146261,0
+AMWD.US,D,20140402,000000,34.52,35.36,34.08,34.88,130449,0
+AMWD.US,D,20140403,000000,34.9,34.9,33.96,34.04,67880,0
+AMWD.US,D,20140404,000000,34.25,34.544,33.21,33.72,74779,0
+AMWD.US,D,20140407,000000,33.57,33.94,32.37,33,90588,0
+AMWD.US,D,20140408,000000,33.02,33.63,32.269,32.94,58282,0
+AMWD.US,D,20140409,000000,32.69,33.18,32.35,32.62,95310,0
+AMWD.US,D,20140410,000000,32.46,32.52,31.79,32.2,116569,0
+AMWD.US,D,20140411,000000,32.13,32.5,31.52,32.15,69802,0
+AMWD.US,D,20140414,000000,32.36,32.39,31.89,32.24,52196,0
+AMWD.US,D,20140415,000000,32.06,32.37,31.84,32.3,72905,0
+AMWD.US,D,20140416,000000,32.6,32.75,32.06,32.26,25061,0
+AMWD.US,D,20140417,000000,32.2,32.4,31.785,31.98,122140,0
+AMWD.US,D,20140421,000000,32,32.62,32,32.39,39430,0
+AMWD.US,D,20140422,000000,32.36,32.88,32.17,32.49,42795,0
+AMWD.US,D,20140423,000000,32.18,32.45,31.91,31.95,46127,0
+AMWD.US,D,20140424,000000,31.66,32.31,31.66,32.02,70076,0
+AMWD.US,D,20140425,000000,31.8,32.11,31.34,31.38,144745,0
+AMWD.US,D,20140428,000000,31.58,31.86,30.69,30.99,107873,0
+AMWD.US,D,20140429,000000,31.17,31.17,30.51,30.82,87410,0
+AMWD.US,D,20140430,000000,30.69,30.69,29.86,30.01,179785,0
+AMWD.US,D,20140501,000000,30.11,30.457,29.67,30.3,88101,0
+AMWD.US,D,20140502,000000,30.33,31.17,30.17,30.25,93640,0
+AMWD.US,D,20140505,000000,30.02,30.14,29.72,29.9,86974,0
+AMWD.US,D,20140506,000000,29.86,29.86,28.85,29.09,72134,0
+AMWD.US,D,20140507,000000,29.04,29.04,28.14,28.36,107897,0
+AMWD.US,D,20140508,000000,28.23,28.35,27.32,27.43,154231,0
+AMWD.US,D,20140509,000000,27.24,28.41,27.24,27.96,179234,0
+AMWD.US,D,20140512,000000,28.07,29.11,28.07,28.69,137764,0
+AMWD.US,D,20140513,000000,28.7,28.755,28.11,28.22,100366,0
+AMWD.US,D,20140514,000000,28.21,28.21,27.465,27.63,79683,0
+AMWD.US,D,20140515,000000,27.41,28,26.76,27.77,136976,0
+AMWD.US,D,20140516,000000,27.72,27.91,27.34,27.77,53619,0
+AMWD.US,D,20140519,000000,27.6,27.98,27.25,27.5,82791,0
+AMWD.US,D,20140520,000000,27.51,27.67,27.01,27.39,68753,0
+AMWD.US,D,20140521,000000,27.45,27.56,26.1,27.02,42244,0
+AMWD.US,D,20140522,000000,26.98,27.24,26.94,27.06,56421,0
+AMWD.US,D,20140523,000000,27.13,28.09,26.79,27.75,79788,0
+AMWD.US,D,20140527,000000,28.17,28.89,28.17,28.25,203320,0
+AMWD.US,D,20140528,000000,28.38,28.38,27.86,27.96,82961,0
+AMWD.US,D,20140529,000000,28.22,28.22,27.67,27.97,54543,0
+AMWD.US,D,20140530,000000,28.1,28.1,27.45,27.57,70414,0
+AMWD.US,D,20140602,000000,27.73,28.08,27.1,27.74,87058,0
+AMWD.US,D,20140603,000000,25.11,29.982,25.1,28.05,334105,0
+AMWD.US,D,20140604,000000,27.8,28.52,26.9,28.29,201319,0
+AMWD.US,D,20140605,000000,28.11,29.61,28.09,29.19,105598,0
+AMWD.US,D,20140606,000000,29.2,29.99,29.2,29.92,69744,0
+AMWD.US,D,20140609,000000,29.89,30.91,29.89,30.84,70009,0
+AMWD.US,D,20140610,000000,30.64,31.4,30.5,31.25,85200,0
+AMWD.US,D,20140611,000000,31.02,31.35,30.715,31.31,122795,0
+AMWD.US,D,20140612,000000,31.13,31.86,31.13,31.79,142837,0
+AMWD.US,D,20140613,000000,31.96,32.186,31.41,31.76,140210,0
+AMWD.US,D,20140616,000000,31.62,32.24,31.46,32.21,111022,0
+AMWD.US,D,20140617,000000,32.1,32.414,31.82,32.25,106687,0
+AMWD.US,D,20140618,000000,32.13,32.13,31.5,31.72,81797,0
+AMWD.US,D,20140619,000000,31.9,32.02,31.31,31.73,76616,0
+AMWD.US,D,20140620,000000,31.8,31.8,31.13,31.47,186031,0
+AMWD.US,D,20140623,000000,31.4,31.75,31.16,31.5,46935,0
+AMWD.US,D,20140624,000000,31.5,32.2,31.44,31.76,111935,0
+AMWD.US,D,20140625,000000,31.54,31.95,31.36,31.88,65451,0
+AMWD.US,D,20140626,000000,31.85,31.95,31.39,31.81,62715,0
+AMWD.US,D,20140627,000000,31.56,32.15,31.4,31.78,257278,0
+AMWD.US,D,20140630,000000,31.83,32.055,31.675,31.87,68527,0
+AMWD.US,D,20140701,000000,31.9,32.5,31.9,32.36,78836,0
+AMWD.US,D,20140702,000000,32.4,32.48,31.81,32.04,50500,0
+AMWD.US,D,20140703,000000,32.1,33.11,32.1,33.07,69446,0
+AMWD.US,D,20140707,000000,33.05,33.05,32.09,32.32,70196,0
+AMWD.US,D,20140708,000000,31.86,32.38,31.815,32.26,90441,0
+AMWD.US,D,20140709,000000,32.33,32.5,31.8,31.95,72275,0
+AMWD.US,D,20140710,000000,31.35,31.71,30.75,30.9,131332,0
+AMWD.US,D,20140711,000000,30.78,31.29,30.7,30.98,111487,0
+AMWD.US,D,20140714,000000,31.22,31.63,30.95,31.02,135279,0
+AMWD.US,D,20140715,000000,31.1,31.59,30.87,31.31,89572,0
+AMWD.US,D,20140716,000000,31.56,31.919,31.31,31.51,61406,0
+AMWD.US,D,20140717,000000,31.4,31.7,31,31.01,67172,0
+AMWD.US,D,20140718,000000,30.96,31.35,30.96,31.14,65937,0
+AMWD.US,D,20140721,000000,31,31.17,30.78,31.11,43578,0
+AMWD.US,D,20140722,000000,31.3,32.11,31.2,32.04,44332,0
+AMWD.US,D,20140723,000000,32.06,32.37,31.55,31.96,45678,0
+AMWD.US,D,20140724,000000,31.8,32.105,30.64,30.75,77125,0
+AMWD.US,D,20140725,000000,30.55,30.98,30.39,30.64,37455,0
+AMWD.US,D,20140728,000000,30.61,30.83,29.78,29.8,34773,0
+AMWD.US,D,20140729,000000,29.82,30.21,29.54,29.73,78552,0
+AMWD.US,D,20140730,000000,29.99,30.544,29.57,29.65,40512,0
+AMWD.US,D,20140731,000000,29.48,29.75,29.08,29.4,65409,0
+AMWD.US,D,20140801,000000,30.2,30.2,29.37,29.62,223696,0
+AMWD.US,D,20140804,000000,29.81,30.23,29.4,30.14,213979,0
+AMWD.US,D,20140805,000000,30.01,31.08,29.675,30.3,69320,0
+AMWD.US,D,20140806,000000,30.22,30.99,30.22,30.69,34934,0
+AMWD.US,D,20140807,000000,30.8,31.05,30.39,30.63,25549,0
+AMWD.US,D,20140808,000000,30.37,31.14,30.37,30.78,88006,0
+AMWD.US,D,20140811,000000,31.03,31.99,31.03,31.72,83683,0
+AMWD.US,D,20140812,000000,31.47,31.86,30.88,30.97,50225,0
+AMWD.US,D,20140813,000000,31.47,31.47,30.61,30.76,38370,0
+AMWD.US,D,20140814,000000,30.83,30.86,30.545,30.68,54975,0
+AMWD.US,D,20140815,000000,30.99,30.99,30.1,30.47,69627,0
+AMWD.US,D,20140818,000000,30.83,31.47,30.47,31.33,74717,0
+AMWD.US,D,20140819,000000,35.14,37.74,34.19,36.88,608887,0
+AMWD.US,D,20140820,000000,36.52,37.65,36.52,37.26,141350,0
+AMWD.US,D,20140821,000000,37.26,38.72,36.384,37.82,134658,0
+AMWD.US,D,20140822,000000,37.41,38.23,36.96,37.97,81378,0
+AMWD.US,D,20140825,000000,38.09,38.64,37.832,38.31,171821,0
+AMWD.US,D,20140826,000000,38.3,38.75,37.995,38.66,108230,0
+AMWD.US,D,20140827,000000,37.73,38.22,37.59,38.01,256228,0
+AMWD.US,D,20140828,000000,37.69,38.5,37.68,38.43,114847,0
+AMWD.US,D,20140829,000000,38.5,39.35,38.23,39.22,135013,0
+AMWD.US,D,20140902,000000,39.39,39.5,38.91,39.3,201094,0
+AMWD.US,D,20140903,000000,39.5,39.5,38.61,38.97,145737,0
+AMWD.US,D,20140904,000000,39,39.83,38.98,39.45,351129,0
+AMWD.US,D,20140905,000000,39.32,39.74,38.48,39.49,95654,0
+AMWD.US,D,20140908,000000,39.06,40.25,39.06,39.69,132130,0
+AMWD.US,D,20140909,000000,39.73,39.73,39,39.25,71883,0
+AMWD.US,D,20140910,000000,39.23,39.66,38.61,38.87,103804,0
+AMWD.US,D,20140911,000000,38.76,39.785,38.71,39.45,123270,0
+AMWD.US,D,20140912,000000,39.49,39.69,38.34,38.91,75544,0
+AMWD.US,D,20140915,000000,39.18,39.76,38.73,39.48,162138,0
+AMWD.US,D,20140916,000000,39.47,39.72,38.9,39.35,92335,0
+AMWD.US,D,20140917,000000,39.47,39.95,39.18,39.46,109140,0
+AMWD.US,D,20140918,000000,39.5,39.52,38.83,39.12,58930,0
+AMWD.US,D,20140919,000000,39.22,39.52,37.69,37.77,141264,0
+AMWD.US,D,20140922,000000,37.442,37.75,37.29,37.5,104969,0
+AMWD.US,D,20140923,000000,37.33,37.99,37.31,37.59,81751,0
+AMWD.US,D,20140924,000000,37.69,37.96,37.28,37.59,60863,0
+AMWD.US,D,20140925,000000,37.52,37.96,36.97,37.26,69785,0
+AMWD.US,D,20140926,000000,37.53,38.23,37.53,37.93,68984,0
+AMWD.US,D,20140929,000000,37.61,38.15,37.51,37.65,53942,0
+AMWD.US,D,20140930,000000,37.62,37.65,36.6,36.86,138389,0
+AMWD.US,D,20141001,000000,36.95,37.63,36.298,37.05,95346,0
+AMWD.US,D,20141002,000000,37.14,37.885,36.93,37.29,73131,0
+AMWD.US,D,20141003,000000,37.72,38.21,37.51,37.69,44144,0
+AMWD.US,D,20141006,000000,37.63,37.875,36.56,36.61,70747,0
+AMWD.US,D,20141007,000000,36.14,36.83,36.14,36.4,102714,0
+AMWD.US,D,20141008,000000,36.06,36.72,35.68,36.62,87466,0
+AMWD.US,D,20141009,000000,36.48,36.63,35.75,35.83,36807,0
+AMWD.US,D,20141010,000000,35.65,37.33,35.461,36.27,180752,0
+AMWD.US,D,20141013,000000,36.32,37.67,36.32,36.83,83617,0
+AMWD.US,D,20141014,000000,37.24,37.99,37.24,37.62,91430,0
+AMWD.US,D,20141015,000000,37.29,38.475,36.82,38.03,99691,0
+AMWD.US,D,20141016,000000,37.45,38.78,37.45,38.27,92317,0
+AMWD.US,D,20141017,000000,38.78,38.92,37.75,37.83,88455,0
+AMWD.US,D,20141020,000000,37.51,38.59,37.51,38.015,189942,0
+AMWD.US,D,20141021,000000,36.68,38.34,35.32,38.22,292275,0
+AMWD.US,D,20141022,000000,38.47,38.48,37.74,37.83,100926,0
+AMWD.US,D,20141023,000000,38.33,38.65,37.92,38.42,219121,0
+AMWD.US,D,20141024,000000,38.52,38.93,38.05,38.29,148035,0
+AMWD.US,D,20141027,000000,37.93,39,37.6,38.9,103742,0
+AMWD.US,D,20141028,000000,38.99,40,38.95,39.98,188225,0
+AMWD.US,D,20141029,000000,39.95,40.77,39.89,40.24,89234,0
+AMWD.US,D,20141030,000000,40.17,41.09,39.66,40.96,65945,0
+AMWD.US,D,20141031,000000,41.75,41.85,40.66,40.91,133746,0
+AMWD.US,D,20141103,000000,41,41.68,40.47,41.58,110932,0
+AMWD.US,D,20141104,000000,41,41.55,40.86,41.29,132980,0
+AMWD.US,D,20141105,000000,41.49,41.578,40.7,40.95,108133,0
+AMWD.US,D,20141106,000000,40.91,41.56,40.43,41.25,119770,0
+AMWD.US,D,20141107,000000,41.2,41.54,40.94,41.52,87341,0
+AMWD.US,D,20141110,000000,41.42,42.45,40.94,41.1,98290,0
+AMWD.US,D,20141111,000000,41.2,42.25,41.16,42.16,104171,0
+AMWD.US,D,20141112,000000,42.08,43.2,41.49,43.06,112857,0
+AMWD.US,D,20141113,000000,42.04,42.53,40.2,40.68,156206,0
+AMWD.US,D,20141114,000000,40.68,41,40.6,40.99,74507,0
+AMWD.US,D,20141117,000000,40.71,40.94,39.24,39.25,148364,0
+AMWD.US,D,20141118,000000,39.45,40.59,39.27,40.34,90566,0
+AMWD.US,D,20141119,000000,40.3,40.3,39.48,39.76,54633,0
+AMWD.US,D,20141120,000000,39.6,41.01,39.6,40.57,66152,0
+AMWD.US,D,20141121,000000,41,41,40.07,40.3,152637,0
+AMWD.US,D,20141124,000000,40.24,41.14,40.22,40.595,233430,0
+AMWD.US,D,20141125,000000,38.84,41.85,37.68,40.92,245439,0
+AMWD.US,D,20141126,000000,41.06,41.08,39.66,40.27,149444,0
+AMWD.US,D,20141128,000000,39.61,40.52,39.45,39.83,82926,0
+AMWD.US,D,20141201,000000,39.67,39.67,38.58,38.93,92621,0
+AMWD.US,D,20141202,000000,38.92,39.83,38.545,39.65,99557,0
+AMWD.US,D,20141203,000000,39.78,40.48,39.03,40.21,148083,0
+AMWD.US,D,20141204,000000,40.09,40.5,39.53,40.07,98377,0
+AMWD.US,D,20141205,000000,40.02,40.5,39.51,39.67,102770,0
+AMWD.US,D,20141208,000000,39.44,39.97,38.39,38.52,94681,0
+AMWD.US,D,20141209,000000,38.23,39.61,37.65,39.53,107197,0
+AMWD.US,D,20141210,000000,39.31,39.68,38.57,38.74,94704,0
+AMWD.US,D,20141211,000000,39.03,39.63,38.71,38.95,106963,0
+AMWD.US,D,20141212,000000,38.5,39.06,37.9,38.8,80355,0
+AMWD.US,D,20141215,000000,39.04,39.04,37.02,37.52,105837,0
+AMWD.US,D,20141216,000000,37.56,38.25,37.56,37.78,171563,0
+AMWD.US,D,20141217,000000,37.88,38.69,37.39,38.63,184243,0
+AMWD.US,D,20141218,000000,39.09,40.48,38.89,40.44,169007,0
+AMWD.US,D,20141219,000000,40.34,41,39.73,40.65,205806,0
+AMWD.US,D,20141222,000000,40.69,40.73,39.43,39.67,102351,0
+AMWD.US,D,20141223,000000,39.93,40.53,39.6,39.99,92104,0
+AMWD.US,D,20141224,000000,40.25,40.36,39.74,39.83,73209,0
+AMWD.US,D,20141226,000000,39.97,40.4,39.97,40.15,43507,0
+AMWD.US,D,20141229,000000,40.91,40.95,40.33,40.67,135834,0
+AMWD.US,D,20141230,000000,40.47,41.38,40.47,40.79,111174,0
+AMWD.US,D,20141231,000000,40.95,41.24,40.35,40.44,223736,0
+AMWD.US,D,20150102,000000,40.67,41.09,39.26,39.98,85267,0
+AMWD.US,D,20150105,000000,39.66,40.13,37.705,38.03,118222,0
+AMWD.US,D,20150106,000000,38.27,38.32,37.38,37.95,119484,0
+AMWD.US,D,20150107,000000,38.3,38.63,37.97,38.11,75706,0
+AMWD.US,D,20150108,000000,38.54,39.31,38.17,39.24,99928,0
+AMWD.US,D,20150109,000000,39.18,39.35,38.55,38.82,62986,0
+AMWD.US,D,20150112,000000,38.92,39.48,38.19,39.41,92069,0
+AMWD.US,D,20150113,000000,39.87,41,39.35,39.77,118437,0
+AMWD.US,D,20150114,000000,39.35,40.19,39.12,39.73,72180,0
+AMWD.US,D,20150115,000000,39.82,39.82,38.53,38.95,143196,0
+AMWD.US,D,20150116,000000,39,40.1,38.75,39.78,102350,0
+AMWD.US,D,20150120,000000,40.28,40.28,38.9,39.3,111597,0
+AMWD.US,D,20150121,000000,39.14,39.59,38.91,39.35,106179,0
+AMWD.US,D,20150122,000000,40.12,40.68,39.36,40.21,79814,0
+AMWD.US,D,20150123,000000,40.3,40.4,39.655,39.79,95024,0
+AMWD.US,D,20150126,000000,39.99,40.485,39.27,39.98,84840,0
+AMWD.US,D,20150127,000000,39.48,41.14,39.15,40.35,149280,0
+AMWD.US,D,20150128,000000,40.67,40.67,40,40.07,110833,0
+AMWD.US,D,20150129,000000,40.22,41.04,40.04,40.97,85859,0
+AMWD.US,D,20150130,000000,40.65,41.52,40.65,41.13,138118,0
+AMWD.US,D,20150202,000000,41.38,42,40.97,41.91,142603,0
+AMWD.US,D,20150203,000000,42.17,43.4,42.17,42.87,178065,0
+AMWD.US,D,20150204,000000,42.78,44.05,42.46,43.56,150040,0
+AMWD.US,D,20150205,000000,43.81,44.45,42.75,43.54,172040,0
+AMWD.US,D,20150206,000000,43.57,44.15,43.035,43.67,130188,0
+AMWD.US,D,20150209,000000,43.7,44.69,43.56,43.93,175880,0
+AMWD.US,D,20150210,000000,44.34,44.34,43.31,43.65,87766,0
+AMWD.US,D,20150211,000000,43.59,43.98,43.26,43.76,62082,0
+AMWD.US,D,20150212,000000,44.05,44.46,43.861,44,93777,0
+AMWD.US,D,20150213,000000,44.18,44.42,43.88,43.98,86682,0
+AMWD.US,D,20150217,000000,44.06,44.24,43.68,44.04,80115,0
+AMWD.US,D,20150218,000000,43.95,44.695,43.565,44.49,88052,0
+AMWD.US,D,20150219,000000,44.56,44.68,43.88,44.24,69770,0
+AMWD.US,D,20150220,000000,44.35,44.35,43.481,44.12,40980,0
+AMWD.US,D,20150223,000000,43.615,44.74,43.615,44.7,77999,0
+AMWD.US,D,20150224,000000,44.87,46.355,44.79,46.2,159414,0
+AMWD.US,D,20150225,000000,46.35,46.86,45.54,46.32,157289,0
+AMWD.US,D,20150226,000000,48.01,51.1,46.95,49.06,323335,0
+AMWD.US,D,20150227,000000,49.27,53.12,49.27,52.66,359335,0
+AMWD.US,D,20150302,000000,52.87,53.16,51.54,52.24,197500,0
+AMWD.US,D,20150303,000000,51.12,52,51,51.56,395100,0
+AMWD.US,D,20150304,000000,51.08,52.36,50.99,51.92,197000,0
+AMWD.US,D,20150305,000000,51.92,53.03,51.45,52.9,221300,0
+AMWD.US,D,20150306,000000,52.76,53.6,52.34,52.92,238000,0
+AMWD.US,D,20150309,000000,53.05,53.05,51.94,52.63,149600,0
+AMWD.US,D,20150310,000000,52.45,53.18,51.82,51.91,108300,0
+AMWD.US,D,20150311,000000,51.85,52.18,51.55,51.88,116100,0
+AMWD.US,D,20150312,000000,51.99,52.3,51.59,51.91,198900,0
+AMWD.US,D,20150313,000000,51.95,52.1,51.39,51.88,189400,0
+AMWD.US,D,20150316,000000,51.9,52.08,51.45,51.6,180500,0
+AMWD.US,D,20150317,000000,51.73,52.07,51.6,51.89,196900,0
+AMWD.US,D,20150318,000000,51.9,52.01,51.56,51.75,175600,0
+AMWD.US,D,20150319,000000,51.8,52.06,51.66,51.94,163800,0
+AMWD.US,D,20150320,000000,51.95,52.3,51.95,52.24,222100,0
+AMWD.US,D,20150323,000000,52.37,53.51,51.99,53.36,315000,0
+AMWD.US,D,20150324,000000,53.54,55.93,53.54,55.65,265600,0
+AMWD.US,D,20150325,000000,55.83,56.44,53.79,53.89,127000,0
+AMWD.US,D,20150326,000000,53.92,53.92,52.23,52.37,169300,0
+AMWD.US,D,20150327,000000,52.62,53.35,52.2,52.82,65200,0
+AMWD.US,D,20150330,000000,53.61,55,53.29,54.88,162400,0
+AMWD.US,D,20150331,000000,54.84,55.03,54.13,54.73,140359,0
+AMWD.US,D,20150401,000000,54.84,54.89,53.9,54.44,132800,0
+AMWD.US,D,20150402,000000,54.66,55.07,54.28,54.77,132900,0
+AMWD.US,D,20150406,000000,54.72,55.07,53.58,53.71,200400,0
+AMWD.US,D,20150407,000000,53.84,54.32,53.11,53.21,122679,0
+AMWD.US,D,20150408,000000,53.38,53.61,52.88,53.54,133300,0
+AMWD.US,D,20150409,000000,53.53,53.765,52.47,53.38,86328,0
+AMWD.US,D,20150410,000000,53.78,53.78,52.88,53.47,48900,0
+AMWD.US,D,20150413,000000,53.59,53.7,53.14,53.21,78200,0
+AMWD.US,D,20150414,000000,53.68,53.91,53.1,53.35,87700,0
+AMWD.US,D,20150415,000000,53.62,53.75,53.24,53.26,95000,0
+AMWD.US,D,20150416,000000,53.43,53.43,52.57,52.8,71427,0
+AMWD.US,D,20150417,000000,52.35,52.51,51.65,51.77,60300,0
+AMWD.US,D,20150420,000000,52.2,52.9,50.88,52.2,70922,0
+AMWD.US,D,20150421,000000,52.58,53.62,52.08,53.01,138255,0
+AMWD.US,D,20150422,000000,53.31,53.31,52.32,52.62,59048,0
+AMWD.US,D,20150423,000000,52.32,52.93,52.21,52.65,71000,0
+AMWD.US,D,20150424,000000,52.78,53.63,52.45,53.31,71464,0
+AMWD.US,D,20150427,000000,53.22,53.45,50.66,51.03,158800,0
+AMWD.US,D,20150428,000000,51.08,52.66,50.83,52.16,102033,0
+AMWD.US,D,20150429,000000,52.12,52.4,51.59,51.98,80500,0
+AMWD.US,D,20150430,000000,51.55,51.72,50.06,50.7,110800,0
+AMWD.US,D,20150501,000000,50.73,52.5,50.54,52.24,142100,0
+AMWD.US,D,20150504,000000,52.12,52.75,52.12,52.67,153800,0
+AMWD.US,D,20150505,000000,52.47,52.47,51.86,52.06,97200,0
+AMWD.US,D,20150506,000000,52.12,52.12,50.25,50.43,116973,0
+AMWD.US,D,20150507,000000,50.28,51.2,50.09,50.8,133673,0
+AMWD.US,D,20150508,000000,51.16,51.16,50.39,50.8,168700,0
+AMWD.US,D,20150511,000000,50.76,51.1,50.63,50.83,128800,0
+AMWD.US,D,20150512,000000,50.69,51.1,49.44,49.81,136912,0
+AMWD.US,D,20150513,000000,50.12,50.74,49.85,50.65,116801,0
+AMWD.US,D,20150514,000000,50.87,51.87,50.65,51.42,120500,0
+AMWD.US,D,20150515,000000,51.47,51.63,50.63,51.2,100214,0
+AMWD.US,D,20150518,000000,51.03,51.865,50.4,50.67,119499,0
+AMWD.US,D,20150519,000000,51.4,51.74,50.39,50.71,118965,0
+AMWD.US,D,20150520,000000,50.84,50.84,50.12,50.4,77364,0
+AMWD.US,D,20150521,000000,50.5,50.88,50,50.06,150200,0
+AMWD.US,D,20150522,000000,50.06,50.61,49.85,49.98,60500,0
+AMWD.US,D,20150526,000000,49.75,49.85,48.51,48.6,86657,0
+AMWD.US,D,20150527,000000,48.83,49.86,48.35,49.39,223100,0
+AMWD.US,D,20150528,000000,49.32,50.94,49.016,50.77,139493,0
+AMWD.US,D,20150529,000000,50.81,51.95,50.25,51.34,161800,0
+AMWD.US,D,20150601,000000,51.5,51.86,50.49,50.99,218820,0
+AMWD.US,D,20150602,000000,54.2,54.2,51.34,53.83,465417,0
+AMWD.US,D,20150603,000000,54.64,56.19,54.3,56.07,270600,0
+AMWD.US,D,20150604,000000,55.98,57.02,55.72,56.79,180900,0
+AMWD.US,D,20150605,000000,56.64,57.5,55.66,57.11,102400,0
+AMWD.US,D,20150608,000000,56.82,56.98,55.55,55.78,103300,0
+AMWD.US,D,20150609,000000,55.7,55.81,54.89,55.6,113631,0
+AMWD.US,D,20150610,000000,55.59,56.35,55.18,56.05,125180,0
+AMWD.US,D,20150611,000000,55.92,56.465,55.65,56.03,62267,0
+AMWD.US,D,20150612,000000,56,56.9,55.78,56.13,66200,0
+AMWD.US,D,20150615,000000,56.65,58.06,55.84,57.12,300100,0
+AMWD.US,D,20150616,000000,57.15,58.07,56.9,57.31,189700,0
+AMWD.US,D,20150617,000000,56.59,57.1,55.5,56.09,233000,0
+AMWD.US,D,20150618,000000,56.16,57.42,56.16,56.81,125400,0
+AMWD.US,D,20150619,000000,57.08,57.18,56.6,56.69,861800,0
+AMWD.US,D,20150622,000000,56.98,57.2,56.42,56.49,115400,0
+AMWD.US,D,20150623,000000,56.69,57.25,56.03,57.1,217331,0
+AMWD.US,D,20150624,000000,56.89,57.21,55.63,55.67,90900,0
+AMWD.US,D,20150625,000000,55.82,56.26,54.85,55.5,111500,0
+AMWD.US,D,20150626,000000,55.69,56.49,55.52,55.73,114700,0
+AMWD.US,D,20150629,000000,55.44,55.86,54.08,54.11,115900,0
+AMWD.US,D,20150630,000000,54.48,55.3,54.16,54.85,121878,0
+AMWD.US,D,20150701,000000,55.24,55.66,54.16,54.71,100400,0
+AMWD.US,D,20150702,000000,54.68,55.09,53.96,54.91,92800,0
+AMWD.US,D,20150706,000000,54.25,55.78,54.03,54.74,94500,0
+AMWD.US,D,20150707,000000,54.69,55.41,53.6,54.93,114700,0
+AMWD.US,D,20150708,000000,54.22,55.05,53.78,53.92,130900,0
+AMWD.US,D,20150709,000000,54.61,55.5,54.54,55.12,148200,0
+AMWD.US,D,20150710,000000,55.69,56.36,55.35,55.79,107800,0
+AMWD.US,D,20150713,000000,55.79,56.43,55.79,55.98,113200,0
+AMWD.US,D,20150714,000000,56.06,57.265,55.75,57.04,86686,0
+AMWD.US,D,20150715,000000,57.15,57.31,56.31,57.22,123476,0
+AMWD.US,D,20150716,000000,57.68,57.98,57.06,57.16,123000,0
+AMWD.US,D,20150717,000000,57.08,58.87,57.08,58.26,108300,0
+AMWD.US,D,20150720,000000,58.51,59.04,57.85,58.3,107200,0
+AMWD.US,D,20150721,000000,58.34,58.62,57.88,58.12,100700,0
+AMWD.US,D,20150722,000000,57.92,60.3,57.74,60.15,158800,0
+AMWD.US,D,20150723,000000,60.53,60.92,59.8,60.25,184000,0
+AMWD.US,D,20150724,000000,60.43,60.93,59.22,60.79,221100,0
+AMWD.US,D,20150727,000000,60.35,61.51,59.71,60.46,167900,0
+AMWD.US,D,20150728,000000,60.9,63.32,60.31,63.21,260400,0
+AMWD.US,D,20150729,000000,63.32,64.62,63.25,64.34,200200,0
+AMWD.US,D,20150730,000000,64.28,66.02,63.88,65.68,196500,0
+AMWD.US,D,20150731,000000,65.81,67.82,65.25,65.76,163300,0
+AMWD.US,D,20150803,000000,66.01,66.21,64.51,64.66,343692,0
+AMWD.US,D,20150804,000000,64.69,65.21,63.27,63.37,203600,0
+AMWD.US,D,20150805,000000,63.44,64.35,62.22,63.03,153100,0
+AMWD.US,D,20150806,000000,62.84,63.37,61.46,61.7,195180,0
+AMWD.US,D,20150807,000000,61.52,62.28,61.34,62.18,146300,0
+AMWD.US,D,20150810,000000,62.57,64.36,62.57,63.4,136400,0
+AMWD.US,D,20150811,000000,63.12,64.06,62.54,63.88,92865,0
+AMWD.US,D,20150812,000000,63.44,64.44,62.1,64.17,137100,0
+AMWD.US,D,20150813,000000,64.62,65.68,63.97,65.26,122400,0
+AMWD.US,D,20150814,000000,64.91,65.5,63.22,65.38,122600,0
+AMWD.US,D,20150817,000000,65.24,66.22,64.39,66.01,99700,0
+AMWD.US,D,20150818,000000,66.21,67.07,65.49,65.58,107900,0
+AMWD.US,D,20150819,000000,65.2,67.57,64.63,67.08,234500,0
+AMWD.US,D,20150820,000000,68,69.01,59.23,60.31,407600,0
+AMWD.US,D,20150821,000000,59.7,69.09,59.7,67.8,458700,0
+AMWD.US,D,20150824,000000,64.42,68.51,61.899,65.57,325988,0
+AMWD.US,D,20150825,000000,66.1,68.37,62.69,63.11,291000,0
+AMWD.US,D,20150826,000000,64.34,65.45,62.57,65.17,186800,0
+AMWD.US,D,20150827,000000,65.92,67.45,65.29,66.44,148300,0
+AMWD.US,D,20150828,000000,66,66.96,65.52,66.55,136900,0
+AMWD.US,D,20150831,000000,66.02,67.48,65.98,66.28,151500,0
+AMWD.US,D,20150901,000000,65.28,65.81,64.25,64.83,154900,0
+AMWD.US,D,20150902,000000,65.62,66.5,64.3,66.48,139900,0
+AMWD.US,D,20150903,000000,66.68,66.87,65.86,66.27,168700,0
+AMWD.US,D,20150904,000000,65.45,67.28,65.45,66.45,103600,0
+AMWD.US,D,20150908,000000,67.5,69.3,67.5,68.68,187100,0
+AMWD.US,D,20150909,000000,69.06,69.64,68.05,68.9,243700,0
+AMWD.US,D,20150910,000000,68.69,69.41,67.95,68.49,161688,0
+AMWD.US,D,20150911,000000,68.42,69.62,68.23,68.94,144500,0
+AMWD.US,D,20150914,000000,69.27,70.39,68.74,69,238700,0
+AMWD.US,D,20150915,000000,68.99,69.45,67.85,68.79,177100,0
+AMWD.US,D,20150916,000000,68.99,69.04,68.31,68.54,122600,0
+AMWD.US,D,20150917,000000,68.79,69.06,67.82,67.94,190827,0
+AMWD.US,D,20150918,000000,67.15,68.16,66.36,66.6,266700,0
+AMWD.US,D,20150921,000000,67.29,68.15,66.6,66.92,125800,0
+AMWD.US,D,20150922,000000,66.41,66.48,64.66,64.8,189400,0
+AMWD.US,D,20150923,000000,65.09,67.856,64.8,67.79,200082,0
+AMWD.US,D,20150924,000000,67.1,67.1,65.71,66.89,199645,0
+AMWD.US,D,20150925,000000,67.33,67.44,66.1,66.58,126700,0
+AMWD.US,D,20150928,000000,66.33,66.33,62.22,62.78,180823,0
+AMWD.US,D,20150929,000000,62.65,64,60.16,61.92,231800,0
+AMWD.US,D,20150930,000000,62.64,65.15,61.49,64.87,254700,0
+AMWD.US,D,20151001,000000,65,66.89,63.49,65.19,131800,0
+AMWD.US,D,20151002,000000,64.28,64.9,63.95,64.43,81200,0
+AMWD.US,D,20151005,000000,65.13,66.48,64.515,66.36,145298,0
+AMWD.US,D,20151006,000000,66.36,67.32,65.63,65.93,108300,0
+AMWD.US,D,20151007,000000,66.08,68.91,66.055,68.8,171760,0
+AMWD.US,D,20151008,000000,68.51,70.99,68.32,70.69,169500,0
+AMWD.US,D,20151009,000000,70.91,71.63,70.6,70.82,171900,0
+AMWD.US,D,20151012,000000,71,71.536,70.175,70.68,100886,0
+AMWD.US,D,20151013,000000,70.24,71.36,68.45,68.96,362400,0
+AMWD.US,D,20151014,000000,68.86,69.65,66.35,67.64,136300,0
+AMWD.US,D,20151015,000000,67.8,70.47,67.8,70.43,122500,0
+AMWD.US,D,20151016,000000,70.52,71.07,69.45,70.86,219100,0
+AMWD.US,D,20151019,000000,70.6,71.34,68.86,69.11,102050,0
+AMWD.US,D,20151020,000000,69.33,69.9,68.98,69.54,82000,0
+AMWD.US,D,20151021,000000,69.95,70.23,67.89,68.99,122400,0
+AMWD.US,D,20151022,000000,69.39,71.14,68.09,70.4,128600,0
+AMWD.US,D,20151023,000000,71.36,72.72,70.14,72.48,159800,0
+AMWD.US,D,20151026,000000,72.58,72.83,70.71,71.5,191900,0
+AMWD.US,D,20151027,000000,70.75,71.11,68.71,69.77,224900,0
+AMWD.US,D,20151028,000000,70.17,73.5,69.02,73.49,185400,0
+AMWD.US,D,20151029,000000,73.06,74.28,71.28,71.88,267200,0
+AMWD.US,D,20151030,000000,71.9,73.81,71.53,72.7,161400,0
+AMWD.US,D,20151102,000000,72.7,73.65,72.27,73.07,144955,0
+AMWD.US,D,20151103,000000,72.95,73.485,71.89,73.05,152631,0
+AMWD.US,D,20151104,000000,73.35,73.35,71.2,71.58,161387,0
+AMWD.US,D,20151105,000000,71.1,72.95,71.08,72.7,125700,0
+AMWD.US,D,20151106,000000,72.33,73.77,71.76,72.56,135900,0
+AMWD.US,D,20151109,000000,72.41,72.41,70.475,71.24,77432,0
+AMWD.US,D,20151110,000000,71.24,72.55,71,72.48,111400,0
+AMWD.US,D,20151111,000000,72.5,72.5,70.84,70.89,128700,0
+AMWD.US,D,20151112,000000,70.23,70.99,69.04,70.09,101000,0
+AMWD.US,D,20151113,000000,69.67,71.97,69.66,70.79,202600,0
+AMWD.US,D,20151116,000000,70.6,71.25,69.91,70.42,100400,0
+AMWD.US,D,20151117,000000,70.83,71.11,69.41,70.46,99400,0
+AMWD.US,D,20151118,000000,71.09,73.03,70.3,73,125100,0
+AMWD.US,D,20151119,000000,73.01,74,72.45,72.69,83700,0
+AMWD.US,D,20151120,000000,70.53,71.64,65.07,65.11,721400,0
+AMWD.US,D,20151123,000000,64.91,69.33,64.91,67.61,274600,0
+AMWD.US,D,20151124,000000,74.16,78,70.25,77.6,662500,0
+AMWD.US,D,20151125,000000,78,82.33,77.75,81.48,326300,0
+AMWD.US,D,20151127,000000,81.78,84.03,81.67,84.02,132600,0
+AMWD.US,D,20151130,000000,85.7,85.77,81.72,82.01,288500,0
+AMWD.US,D,20151201,000000,82.21,86.72,82.05,84.96,302237,0
+AMWD.US,D,20151202,000000,84.6,88.63,84.5,85.71,353012,0
+AMWD.US,D,20151203,000000,85.74,86.48,83.38,83.48,276805,0
+AMWD.US,D,20151204,000000,83.19,86,83.19,85.51,158800,0
+AMWD.US,D,20151207,000000,84.89,86.3,84.8,86,248700,0
+AMWD.US,D,20151208,000000,85.18,89.3,85.18,88.64,269397,0
+AMWD.US,D,20151209,000000,88.55,89.89,85.96,86.16,263400,0
+AMWD.US,D,20151210,000000,86.26,87.56,84.28,85.31,175200,0
+AMWD.US,D,20151211,000000,84.29,85.79,83.58,83.96,183400,0
+AMWD.US,D,20151214,000000,83.74,83.96,80.49,81.48,310367,0
+AMWD.US,D,20151215,000000,82.26,83.71,81.5,82.71,182700,0
+AMWD.US,D,20151216,000000,83.18,84.82,82.51,84.11,198400,0
+AMWD.US,D,20151217,000000,84.23,84.6,82.5,82.55,94900,0
+AMWD.US,D,20151218,000000,82.54,83.05,81.31,82.48,322800,0
+AMWD.US,D,20151221,000000,81.22,83.6,80.46,81.01,161500,0
+AMWD.US,D,20151222,000000,81.43,82.49,80.52,82.21,169898,0
+AMWD.US,D,20151223,000000,82.2,82.25,79.21,80.55,188400,0
+AMWD.US,D,20151224,000000,80.59,81.9,79.82,81.16,59565,0
+AMWD.US,D,20151228,000000,80.62,82.7,80.5,81.79,110616,0
+AMWD.US,D,20151229,000000,81.95,82.98,81.54,82.33,135962,0
+AMWD.US,D,20151230,000000,82.24,82.33,81,81,37298,0
+AMWD.US,D,20151231,000000,80.83,81.51,79.86,79.98,90549,0
+AMWD.US,D,20160104,000000,78.66,78.76,76.01,76.42,157486,0
+AMWD.US,D,20160105,000000,76.92,80.32,76.53,77.82,138124,0
+AMWD.US,D,20160106,000000,76.65,77.46,75.62,76.3,166108,0
+AMWD.US,D,20160107,000000,75.28,75.28,70.89,70.94,189817,0
+AMWD.US,D,20160108,000000,71.9,71.9,69.24,69.39,223812,0
+AMWD.US,D,20160111,000000,70.23,70.51,67.88,68.42,216937,0
+AMWD.US,D,20160112,000000,69.51,71.37,69.18,71.3,139626,0
+AMWD.US,D,20160113,000000,71.93,71.93,67.44,67.87,110945,0
+AMWD.US,D,20160114,000000,67.93,69.49,66.94,67.86,156247,0
+AMWD.US,D,20160115,000000,65.91,67.71,64.81,67,146795,0
+AMWD.US,D,20160119,000000,67.72,67.99,64.71,65.38,178400,0
+AMWD.US,D,20160120,000000,64.28,66.32,62.77,65.39,99823,0
+AMWD.US,D,20160121,000000,65.41,66.18,64.46,65.05,116525,0
+AMWD.US,D,20160122,000000,66.24,68.07,65.45,67.86,102458,0
+AMWD.US,D,20160125,000000,67.5,67.8499,65.1,66.07,116044,0
+AMWD.US,D,20160126,000000,66.25,67.61,65.11,67.22,97564,0
+AMWD.US,D,20160127,000000,66.95,68.36,66.26,66.63,126564,0
+AMWD.US,D,20160128,000000,67.29,67.48,65.55,66.77,123812,0
+AMWD.US,D,20160129,000000,66.88,69.26,66.65,69,110714,0
+AMWD.US,D,20160201,000000,68.34,68.645,66.69,67.1,92599,0
+AMWD.US,D,20160202,000000,66.6,66.6,63.78,64.02,146033,0
+AMWD.US,D,20160203,000000,64.66,65.4868,61.39,62.76,137170,0
+AMWD.US,D,20160204,000000,62.64,64.02,62.27,63.64,148848,0
+AMWD.US,D,20160205,000000,63.42,64.97,60.19,61.37,166912,0
+AMWD.US,D,20160208,000000,60.62,61.19,58.21,58.59,119139,0
+AMWD.US,D,20160209,000000,58.02,59.4499,57.0368,58.62,125842,0
+AMWD.US,D,20160210,000000,59.04,60.58,58.42,59.28,100157,0
+AMWD.US,D,20160211,000000,57.77,59.1599,57.49,58.06,80226,0
+AMWD.US,D,20160212,000000,59.18,60.06,58.7501,59.24,77937,0
+AMWD.US,D,20160216,000000,60.29,61.41,58.65,61.02,77111,0
+AMWD.US,D,20160217,000000,61.3,63.99,61.3,62.53,134947,0
+AMWD.US,D,20160218,000000,62.49,63.31,61.61,62.19,120073,0
+AMWD.US,D,20160219,000000,61.85,63.36,61.85,63.34,90114,0
+AMWD.US,D,20160222,000000,63.93,65.79,63.81,65.05,152779,0
+AMWD.US,D,20160223,000000,65.04,67.87,64.67,67.67,170288,0
+AMWD.US,D,20160224,000000,66.6,69.19,65.42,68.73,183669,0
+AMWD.US,D,20160225,000000,70.54,73.8588,67.65,68.25,301680,0
+AMWD.US,D,20160226,000000,68.95,69.9057,64.78,67.54,165293,0
+AMWD.US,D,20160229,000000,67.8,69.22,67.8,68.29,122622,0
+AMWD.US,D,20160301,000000,68.76,69.4,67.04,69.36,107575,0
+AMWD.US,D,20160302,000000,69.11,69.96,67.88,68.55,135813,0
+AMWD.US,D,20160303,000000,68.6,69.24,68,68.94,101577,0
+AMWD.US,D,20160304,000000,68.78,71.86,68.67,70.69,126333,0
+AMWD.US,D,20160307,000000,69.9,70.6,68.89,69.36,114605,0
+AMWD.US,D,20160308,000000,69.17,69.29,67.32,67.83,113536,0
+AMWD.US,D,20160309,000000,67.95,68.94,66.204,68.46,94014,0
+AMWD.US,D,20160310,000000,68.89,69.1,67.315,68.49,183826,0
+AMWD.US,D,20160311,000000,69.02,70.06,68.3,69.25,129424,0
+AMWD.US,D,20160314,000000,69.21,69.54,68.14,68.48,104504,0
+AMWD.US,D,20160315,000000,68.23,69.06,67.25,68,180597,0
+AMWD.US,D,20160316,000000,67.81,68.85,67,68.35,127010,0
+AMWD.US,D,20160317,000000,68.13,71.78,68.02,71.28,141681,0
+AMWD.US,D,20160318,000000,71.62,73.38,70.71,72.49,252265,0
+AMWD.US,D,20160321,000000,72.52,72.78,68.79,69.13,171920,0
+AMWD.US,D,20160322,000000,69.04,70.1499,68.23,69.54,150297,0
+AMWD.US,D,20160323,000000,69.12,69.12,67.6,67.69,162855,0
+AMWD.US,D,20160324,000000,67.59,69.28,67.1,68.11,152110,0
+AMWD.US,D,20160328,000000,68.04,68.69,66.9,68.63,180766,0
+AMWD.US,D,20160329,000000,68.47,73.74,68.326,73.21,114683,0
+AMWD.US,D,20160330,000000,73.39,73.71,71.68,73.49,115210,0
+AMWD.US,D,20160331,000000,73.45,74.79,72.5,74.59,146771,0
+AMWD.US,D,20160401,000000,73.94,75.27,73.8,74.61,113806,0
+AMWD.US,D,20160404,000000,74.82,75.27,72.81,74.32,187114,0
+AMWD.US,D,20160405,000000,73.8,75.15,73.8,74.53,75357,0
+AMWD.US,D,20160406,000000,74.21,75.92,74.21,75.74,79889,0
+AMWD.US,D,20160407,000000,75.35,76.28,73.77,73.87,117742,0
+AMWD.US,D,20160408,000000,74.64,76.19,73.9,74.42,49425,0
+AMWD.US,D,20160411,000000,75.07,75.8,73.75,74.25,94892,0
+AMWD.US,D,20160412,000000,74.04,76.27,73.79,76.01,124624,0
+AMWD.US,D,20160413,000000,76.9,79.5,76.38,78.34,161757,0
+AMWD.US,D,20160414,000000,78.58,78.58,76.2665,77.35,127526,0
+AMWD.US,D,20160415,000000,77.13,78.87,76.65,77.52,112763,0
+AMWD.US,D,20160418,000000,77.14,79.38,77.14,78.79,93650,0
+AMWD.US,D,20160419,000000,78.69,79.9999,76.495,78.4,97006,0
+AMWD.US,D,20160420,000000,78.4,79.51,77.01,78.92,133367,0
+AMWD.US,D,20160421,000000,78.24,79.0525,77.5,77.83,149529,0
+AMWD.US,D,20160422,000000,77.76,79.415,77.15,78.7,182179,0
+AMWD.US,D,20160425,000000,78.23,79.2,76.61,76.88,183162,0
+AMWD.US,D,20160426,000000,76.78,76.78,74.1,75.49,193567,0
+AMWD.US,D,20160427,000000,75.73,77.02,74.06,76.55,107534,0
+AMWD.US,D,20160428,000000,75.95,77.09,74.08,74.28,185930,0
+AMWD.US,D,20160429,000000,74.17,74.43,72.28,72.84,91268,0
+AMWD.US,D,20160502,000000,73.37,73.93,71.81,73.8,165751,0
+AMWD.US,D,20160503,000000,73.24,73.68,71.9,72.73,119851,0
+AMWD.US,D,20160504,000000,72.15,73.07,71.03,72.6,156707,0
+AMWD.US,D,20160505,000000,72.84,73.85,72.06,73.1,128873,0
+AMWD.US,D,20160506,000000,72.65,74.73,71.7101,74.68,139700,0
+AMWD.US,D,20160509,000000,74.47,75.63,72.86,74.78,174811,0
+AMWD.US,D,20160510,000000,74.91,74.91,72.41,72.68,161368,0
+AMWD.US,D,20160511,000000,72.54,74.34,72.54,72.76,115424,0
+AMWD.US,D,20160512,000000,72.95,73.7,71.78,72.68,125122,0
+AMWD.US,D,20160513,000000,72.31,73.87,71.763,72.81,104732,0
+AMWD.US,D,20160516,000000,72.72,73.89,71.12,72.9,84384,0
+AMWD.US,D,20160517,000000,72.57,73.48,71.3,71.96,69492,0
+AMWD.US,D,20160518,000000,71.66,73.3,71.51,72.44,75230,0
+AMWD.US,D,20160519,000000,72.16,73.48,71.69,73.23,48968,0
+AMWD.US,D,20160520,000000,73.51,75.63,73.51,75.61,56858,0
+AMWD.US,D,20160523,000000,75.82,76.23,75.1,75.69,81931,0
+AMWD.US,D,20160524,000000,76.09,80.3698,75.52,79.98,169998,0
+AMWD.US,D,20160525,000000,80.13,81,78.575,79.41,169681,0
+AMWD.US,D,20160526,000000,79.52,80.82,78.84,80.68,110097,0
+AMWD.US,D,20160527,000000,80.43,82.34,80.2,81.58,97678,0
+AMWD.US,D,20160531,000000,82,82,80.49,80.76,112900,0
+AMWD.US,D,20160601,000000,80.31,81.26,79.38,80.81,191876,0
+AMWD.US,D,20160602,000000,76,76,65.21,67.59,1138939,0
+AMWD.US,D,20160603,000000,68.49,71.94,67.91,69.8,519891,0
+AMWD.US,D,20160606,000000,69.81,69.81,66.3291,66.37,241174,0
+AMWD.US,D,20160607,000000,65.92,66.11,64.45,64.55,279393,0
+AMWD.US,D,20160608,000000,64.19,66.09,63.86,65.79,359108,0
+AMWD.US,D,20160609,000000,65.55,66.3,64.77,65.71,248403,0
+AMWD.US,D,20160610,000000,64.9,65.67,64.51,65.28,147046,0
+AMWD.US,D,20160613,000000,65.23,66.19,64.465,65.34,135013,0
+AMWD.US,D,20160614,000000,65.49,65.57,64.502,64.73,138507,0
+AMWD.US,D,20160615,000000,64.81,65.1,64.32,64.5,156112,0
+AMWD.US,D,20160616,000000,64.46,65,64.04,65,113557,0
+AMWD.US,D,20160617,000000,64.68,65.18,63.892,64.12,185501,0
+AMWD.US,D,20160620,000000,64.28,65.46,63.8,63.82,212365,0
+AMWD.US,D,20160621,000000,63.99,64.32,63.282,64.03,156202,0
+AMWD.US,D,20160622,000000,64.27,64.93,63.62,63.87,106231,0
+AMWD.US,D,20160623,000000,64.62,65.59,64.105,65.53,210418,0
+AMWD.US,D,20160624,000000,63.08,65.73,62.05,64.83,336004,0
+AMWD.US,D,20160627,000000,64.1,64.2,60.8,61.08,177190,0
+AMWD.US,D,20160628,000000,61.73,63.41,61.32,63.18,111993,0
+AMWD.US,D,20160629,000000,64.05,65.45,63.72,65.34,164414,0
+AMWD.US,D,20160630,000000,65.53,67.07,65.01,66.38,148158,0
+AMWD.US,D,20160701,000000,66.61,68.73,66.61,68,268302,0
+AMWD.US,D,20160705,000000,67.19,68.4,66.57,67.63,220253,0
+AMWD.US,D,20160706,000000,67.34,69.55,67.03,69.45,243101,0
+AMWD.US,D,20160707,000000,69.94,70.99,69.57,70.32,163224,0
+AMWD.US,D,20160708,000000,71.08,73.46,70.81,72.58,195909,0
+AMWD.US,D,20160711,000000,72.61,75.12,72.61,75.12,252102,0
+AMWD.US,D,20160712,000000,75.13,76.13,74.97,76,196621,0
+AMWD.US,D,20160713,000000,76.12,76.74,75.805,76.3,334488,0
+AMWD.US,D,20160714,000000,76.73,77.09,74.18,74.21,167111,0
+AMWD.US,D,20160715,000000,74.32,75.48,72.98,75.45,109615,0
+AMWD.US,D,20160718,000000,75.43,76.4,73.93,75.63,100224,0
+AMWD.US,D,20160719,000000,75.74,75.96,73.51,74.65,148631,0
+AMWD.US,D,20160720,000000,74.99,76.329,74.29,74.3,232882,0
+AMWD.US,D,20160721,000000,74.04,74.79,73.12,74.11,151225,0
+AMWD.US,D,20160722,000000,73.89,74.68,73.75,73.98,120299,0
+AMWD.US,D,20160725,000000,73.6,74.44,73.6,74.05,83603,0
+AMWD.US,D,20160726,000000,74.42,75.92,73.62,75.42,136432,0
+AMWD.US,D,20160727,000000,75.85,76.15,73.92,74.5,81609,0
+AMWD.US,D,20160728,000000,74.5,76.08,74.11,75.25,140233,0
+AMWD.US,D,20160729,000000,75.02,75.48,74,74.23,182046,0
+AMWD.US,D,20160801,000000,74.15,74.91,73.59,74.48,109803,0
+AMWD.US,D,20160802,000000,74.45,75.04,73.5,74.74,71592,0
+AMWD.US,D,20160803,000000,75,75.16,74.12,74.79,50841,0
+AMWD.US,D,20160804,000000,74.69,75.18,73.86,74.25,51144,0
+AMWD.US,D,20160805,000000,74.5,75.99,74.5,75.2,58587,0
+AMWD.US,D,20160808,000000,75,75.9,74.49,75.33,34623,0
+AMWD.US,D,20160809,000000,74.83,75.619,74.49,74.8,43656,0
+AMWD.US,D,20160810,000000,74.72,75.57,74.13,75.2,49983,0
+AMWD.US,D,20160811,000000,75.23,75.84,74.615,74.93,52701,0
+AMWD.US,D,20160812,000000,75,75.43,73.76,74.57,116179,0
+AMWD.US,D,20160815,000000,74.32,75.86,74.32,75.2,84761,0
+AMWD.US,D,20160816,000000,75.18,75.77,74.18,74.29,68639,0
+AMWD.US,D,20160817,000000,74.5,75.37,74.03,74.85,123607,0
+AMWD.US,D,20160818,000000,75,76.409,74.56,75.06,182066,0
+AMWD.US,D,20160819,000000,74.98,76,73.51,74.94,114412,0
+AMWD.US,D,20160822,000000,75.04,79.3535,74.23,77.68,471475,0
+AMWD.US,D,20160823,000000,81.01,85.85,80.87,84.44,599966,0
+AMWD.US,D,20160824,000000,85.21,88.74,84.135,85.71,514539,0
+AMWD.US,D,20160825,000000,85.64,86.625,85.3301,86.47,133089,0
+AMWD.US,D,20160826,000000,86.25,86.88,84.69,85.61,146005,0
+AMWD.US,D,20160829,000000,85.5,88.24,85.5,88.01,370181,0
+AMWD.US,D,20160830,000000,88.53,89.57,88.03,88.19,272158,0
+AMWD.US,D,20160831,000000,88.55,89.09,85.93,87,141352,0
+AMWD.US,D,20160901,000000,86.9,87.405,85.19,86.52,134501,0
+AMWD.US,D,20160902,000000,86.71,87.81,85.287,87.77,120725,0
+AMWD.US,D,20160906,000000,88.23,88.5199,86.86,87.5,109586,0
+AMWD.US,D,20160907,000000,87.23,87.86,86.61,87.61,130275,0
+AMWD.US,D,20160908,000000,87.28,88.45,86.22,86.37,110490,0
+AMWD.US,D,20160909,000000,85.56,86.25,81.52,81.55,121057,0
+AMWD.US,D,20160912,000000,81.38,82.79,80.5,82.57,131799,0
+AMWD.US,D,20160913,000000,81.57,82.05,80.33,81.08,108699,0
+AMWD.US,D,20160914,000000,81.38,81.68,79.45,79.94,266696,0
+AMWD.US,D,20160915,000000,80.3,81.25,79.46,79.81,135370,0
+AMWD.US,D,20160916,000000,79.74,80.58,78.98,79.08,269227,0
+AMWD.US,D,20160919,000000,79.56,81.48,79.47,80,64336,0
+AMWD.US,D,20160920,000000,80.36,80.36,78.97,78.98,52698,0
+AMWD.US,D,20160921,000000,79.26,80.5099,78.47,80.35,93056,0
+AMWD.US,D,20160922,000000,81,82.1,80.84,81.265,113203,0
+AMWD.US,D,20160923,000000,80.85,81.46,80.63,80.73,56621,0
+AMWD.US,D,20160926,000000,81.12,82.01,78.4831,81.06,94345,0
+AMWD.US,D,20160927,000000,80.71,81.75,80.12,81.31,56088,0
+AMWD.US,D,20160928,000000,81.33,81.85,80.26,80.84,49041,0
+AMWD.US,D,20160929,000000,80.55,80.99,79.72,79.765,69157,0
+AMWD.US,D,20160930,000000,80.37,81.12,77.833,80.52,90958,0
+AMWD.US,D,20161003,000000,80.09,80.47,78.24,79.03,75155,0
+AMWD.US,D,20161004,000000,78.86,80.49,78.14,79.16,71722,0
+AMWD.US,D,20161005,000000,79.35,80.45,78.7,79.69,100210,0
+AMWD.US,D,20161006,000000,79.1,82.05,78.9,81.79,105391,0
+AMWD.US,D,20161007,000000,81.46,81.99,80.06,80.07,115812,0
+AMWD.US,D,20161010,000000,80.76,83.01,80.76,82.26,68699,0
+AMWD.US,D,20161011,000000,82.23,82.23,79.02,79.47,82692,0
+AMWD.US,D,20161012,000000,79.32,81.365,78.87,79.96,81288,0
+AMWD.US,D,20161013,000000,79.06,79.61,78.28,78.47,62637,0
+AMWD.US,D,20161014,000000,78.72,79.8,77.75,77.79,52875,0
+AMWD.US,D,20161017,000000,77.65,78.5,77.15,77.6,62218,0
+AMWD.US,D,20161018,000000,78.35,79.05,77.3,77.6,72563,0
+AMWD.US,D,20161019,000000,77.45,77.55,76.3,76.35,106504,0
+AMWD.US,D,20161020,000000,76,76,72.6,74.05,313672,0
+AMWD.US,D,20161021,000000,73.9,74.8,73.75,74.7,92391,0
+AMWD.US,D,20161024,000000,74.05,76.15,74.05,76,111046,0
+AMWD.US,D,20161025,000000,75.85,75.85,74.25,74.6,188956,0
+AMWD.US,D,20161026,000000,74.1,74.95,73.8,73.85,139229,0
+AMWD.US,D,20161027,000000,74.25,74.25,73.65,73.8,119014,0
+AMWD.US,D,20161028,000000,73.75,75.15,73.65,74.7,95486,0
+AMWD.US,D,20161031,000000,74.7,75.55,74.35,74.7,115501,0
+AMWD.US,D,20161101,000000,74.8,75.25,72.35,73.15,81248,0
+AMWD.US,D,20161102,000000,73,73.85,71.15,71.25,128388,0
+AMWD.US,D,20161103,000000,71.35,72.15,70,71.85,81039,0
+AMWD.US,D,20161104,000000,71.95,74.95,71.95,73.25,90870,0
+AMWD.US,D,20161107,000000,74.85,75.6,73.9,74.95,76205,0
+AMWD.US,D,20161108,000000,74.5,75.7999,74.15,75.2,58154,0
+AMWD.US,D,20161109,000000,74.25,78.05,74.25,77.8,106498,0
+AMWD.US,D,20161110,000000,78.7,79.05,76.3,77.15,157694,0
+AMWD.US,D,20161111,000000,77.3,78.3,76.3,77.55,179296,0
+AMWD.US,D,20161114,000000,78.2,81.2,78,79.925,103887,0
+AMWD.US,D,20161115,000000,80,81.15,79.65,80.6,97699,0
+AMWD.US,D,20161116,000000,80,80.45,78.9,79.85,114594,0
+AMWD.US,D,20161117,000000,80.3,82.05,80.3,81.6,158676,0
+AMWD.US,D,20161118,000000,81.75,83,81.3,82.7,117340,0
+AMWD.US,D,20161121,000000,83.1,84.1499,79.95,80.35,221000,0
+AMWD.US,D,20161122,000000,75,76.25,70,74.15,711662,0
+AMWD.US,D,20161123,000000,74.05,76.9,74.05,76.7,257843,0
+AMWD.US,D,20161125,000000,76.7,77.5,75.15,77.5,109447,0
+AMWD.US,D,20161128,000000,77.25,77.5,76.05,77.3,233741,0
+AMWD.US,D,20161129,000000,77.5,79.55,76.75,79.25,182320,0
+AMWD.US,D,20161130,000000,79.8,79.8,76.65,76.65,206833,0
+AMWD.US,D,20161201,000000,77,77.725,72.85,73.65,191045,0
+AMWD.US,D,20161202,000000,74.25,76.9,73.9,74.4,222862,0
+AMWD.US,D,20161205,000000,74.95,76.5,74.55,76.2,111511,0
+AMWD.US,D,20161206,000000,76.45,77.55,75.8,77.4,154944,0
+AMWD.US,D,20161207,000000,77.35,79.4,77,79,82446,0
+AMWD.US,D,20161208,000000,79.1,82.375,79.1,82.3,112641,0
+AMWD.US,D,20161209,000000,82.3,82.4,80.75,82.15,172505,0
+AMWD.US,D,20161212,000000,81.6,82.5,80.45,80.7,133953,0
+AMWD.US,D,20161213,000000,81.25,81.65,78.55,78.85,113385,0
+AMWD.US,D,20161214,000000,78.85,80.175,78.25,79,118099,0
+AMWD.US,D,20161215,000000,79.15,80.15,76.45,76.9,143265,0
+AMWD.US,D,20161216,000000,76.95,77.85,76.7,77.15,141657,0
+AMWD.US,D,20161219,000000,77.15,78.35,75.8,76,130298,0
+AMWD.US,D,20161220,000000,76.25,76.55,75.4,75.85,93427,0
+AMWD.US,D,20161221,000000,76,77.65,75.25,77.35,117480,0
+AMWD.US,D,20161222,000000,77.5,78.05,75.4,75.4,77216,0
+AMWD.US,D,20161223,000000,75.3,76.45,75.15,76.1,58028,0
+AMWD.US,D,20161227,000000,76,77.55,76,77.5,74694,0
+AMWD.US,D,20161228,000000,77.5,77.95,75.7,76.35,92608,0
+AMWD.US,D,20161229,000000,76.65,77.25,75.65,76.1,49417,0
+AMWD.US,D,20161230,000000,76.15,76.15,74.95,75.25,112754,0
+AMWD.US,D,20170103,000000,75.75,76.55,75.25,76.35,75386,0
+AMWD.US,D,20170104,000000,76.55,77.45,76.3,77.3,76409,0
+AMWD.US,D,20170105,000000,77.15,77.65,75.9,76.15,65717,0
+AMWD.US,D,20170106,000000,76.15,76.4,75.55,76.1,72592,0
+AMWD.US,D,20170109,000000,75.95,76.4,75.3,75.75,159230,0
+AMWD.US,D,20170110,000000,75.9,77.225,74.85,75.35,89031,0
+AMWD.US,D,20170111,000000,75.3,75.5,74.3,74.85,80732,0
+AMWD.US,D,20170112,000000,74.55,74.55,72.55,74.2,97428,0
+AMWD.US,D,20170113,000000,74.25,75.55,74.1,74.85,45247,0
+AMWD.US,D,20170117,000000,74.55,74.55,72,72.15,125028,0
+AMWD.US,D,20170118,000000,72.3,73.35,70.55,71.7,88869,0
+AMWD.US,D,20170119,000000,71.8,72.95,69.8,70,153131,0
+AMWD.US,D,20170120,000000,70.25,71.3,70.2,71.3,104619,0
+AMWD.US,D,20170123,000000,71.15,72.0818,69.65,71.1,199613,0
+AMWD.US,D,20170124,000000,71.3,73.1,71.3,73.05,153819,0
+AMWD.US,D,20170125,000000,73.2,74.9,73.2,74.4,111210,0
+AMWD.US,D,20170126,000000,74.15,74.3,72.55,73.4,102201,0
+AMWD.US,D,20170127,000000,73.55,74.5,72.25,74.3,134724,0
+AMWD.US,D,20170130,000000,73.65,73.65,72.05,72.5,81813,0
+AMWD.US,D,20170131,000000,72.25,72.25,70.3,71.2,168666,0
+AMWD.US,D,20170201,000000,71.85,73.55,71.8,73.45,126531,0
+AMWD.US,D,20170202,000000,73.45,73.45,71.9,71.95,66067,0
+AMWD.US,D,20170203,000000,72.55,73.65,71.7501,73.65,72828,0
+AMWD.US,D,20170206,000000,73.35,74.425,72.75,73.1,65977,0
+AMWD.US,D,20170207,000000,73.25,73.975,72.8,73.8,68180,0
+AMWD.US,D,20170208,000000,73.55,75.15,73.15,75.15,116501,0
+AMWD.US,D,20170209,000000,75.1,76.65,74.225,76.6,99101,0
+AMWD.US,D,20170210,000000,77,77.75,76.1,77.4,60293,0
+AMWD.US,D,20170213,000000,77.9,78.725,77.3,77.75,101536,0
+AMWD.US,D,20170214,000000,77.75,78.05,76.3,77.4,70799,0
+AMWD.US,D,20170215,000000,77.05,78.4,76.65,78.2,52230,0
+AMWD.US,D,20170216,000000,78.35,78.75,76.7,77.6,52427,0
+AMWD.US,D,20170217,000000,77.6,78.3,77.2,77.75,67025,0
+AMWD.US,D,20170221,000000,77.95,79.25,76.92,78.95,136136,0
+AMWD.US,D,20170222,000000,79,79.75,78.5,79,93461,0
+AMWD.US,D,20170223,000000,79.25,79.4,77.85,78.55,77243,0
+AMWD.US,D,20170224,000000,77.75,81.5,77.7,80.95,171265,0
+AMWD.US,D,20170227,000000,87.65,91.7,84.276,85.2,498116,0
+AMWD.US,D,20170228,000000,86.8,87.5,85.35,86.45,205058,0
+AMWD.US,D,20170301,000000,87.3,89.85,87.3,88.9,158275,0
+AMWD.US,D,20170302,000000,88.8,90.15,86.75,87,122148,0
+AMWD.US,D,20170303,000000,86.5,89.1,85.25,86.1,100977,0
+AMWD.US,D,20170306,000000,85.55,86.05,83.7,85.7,114580,0
+AMWD.US,D,20170307,000000,85.4,86.4,85.4,86.2,93999,0
+AMWD.US,D,20170308,000000,86.5,86.95,85.75,85.9,113385,0
+AMWD.US,D,20170309,000000,85.95,86.95,84.95,85.6,83069,0
+AMWD.US,D,20170310,000000,85.95,86.85,85.25,86.2,92451,0
+AMWD.US,D,20170313,000000,86.5,87,85.8,86.85,68438,0
+AMWD.US,D,20170314,000000,86.4,87.45,85.15,86.3,59411,0
+AMWD.US,D,20170315,000000,86.75,88,86.35,87.55,85638,0
+AMWD.US,D,20170316,000000,88,89.4,86.2,89.4,153573,0
+AMWD.US,D,20170317,000000,88.65,88.8,87.5,88,195157,0
+AMWD.US,D,20170320,000000,88.1,88.8,87.6,88.45,80205,0
+AMWD.US,D,20170321,000000,88.3,88.3,85.35,85.55,111594,0
+AMWD.US,D,20170322,000000,85.55,86.6,84.65,86.6,86739,0
+AMWD.US,D,20170323,000000,86.65,88.3,85.8,88.2,121534,0
+AMWD.US,D,20170324,000000,88.3,90.15,88.1,89.8,199923,0
+AMWD.US,D,20170327,000000,89.1,89.35,87.25,88.95,116606,0
+AMWD.US,D,20170328,000000,88.65,89.15,87.65,88.9,113689,0
+AMWD.US,D,20170329,000000,88.75,89.8,87.55,89.7,125884,0
+AMWD.US,D,20170330,000000,89.8,90.675,89.7,90.2,136395,0
+AMWD.US,D,20170331,000000,90.3,92.25,90.1,91.8,125484,0
+AMWD.US,D,20170403,000000,92.1,92.15,87.3,87.85,104251,0
+AMWD.US,D,20170404,000000,87.55,88.5,87.2,87.7,48681,0
+AMWD.US,D,20170405,000000,88.15,88.7,86.8,86.95,90929,0
+AMWD.US,D,20170406,000000,87.1,88.45,86.95,87.9,66854,0
+AMWD.US,D,20170407,000000,87.65,88.75,87.35,88.2,140320,0
+AMWD.US,D,20170410,000000,87.85,89.3,87,87.8,75813,0
+AMWD.US,D,20170411,000000,87.45,89.5,86.8,89.4,113592,0
+AMWD.US,D,20170412,000000,89.25,89.25,88,88.75,90657,0
+AMWD.US,D,20170413,000000,88.45,88.9,85.95,86.05,80186,0
+AMWD.US,D,20170417,000000,86.7,87.1,85.7,87,99364,0
+AMWD.US,D,20170418,000000,86.7,87.5,86.1,86.35,118705,0
+AMWD.US,D,20170419,000000,86.35,87.3,86.035,86.3,135359,0
+AMWD.US,D,20170420,000000,86.75,87.625,86,86.7,95084,0
+AMWD.US,D,20170421,000000,86.6,87.85,85.65,87.4,140278,0
+AMWD.US,D,20170424,000000,88.75,89.7,88.7,88.9,78755,0
+AMWD.US,D,20170425,000000,89.35,91.8,89.35,90.85,74658,0
+AMWD.US,D,20170426,000000,90.65,91.95,90.2,91.35,112575,0
+AMWD.US,D,20170427,000000,91.55,92.5,91.05,92.35,92100,0
+AMWD.US,D,20170428,000000,92.4,93.1,91.25,91.9,105198,0
+AMWD.US,D,20170501,000000,92.15,93.8,91.7,93.65,92914,0
+AMWD.US,D,20170502,000000,93.6,94.1,92.15,92.6,71831,0
+AMWD.US,D,20170503,000000,92.15,93.2,92,93.1,58468,0
+AMWD.US,D,20170504,000000,93.2,94.05,92.3,93.55,48758,0
+AMWD.US,D,20170505,000000,93.7,94.75,92.75,94.1,72153,0
+AMWD.US,D,20170508,000000,93.6,94.1,92.75,93.15,45382,0
+AMWD.US,D,20170509,000000,93.3,93.3,91.625,92.5,60211,0
+AMWD.US,D,20170510,000000,92.5,92.8,91.5511,92.4,46085,0
+AMWD.US,D,20170511,000000,91.95,92.5,90.75,92.25,98280,0
+AMWD.US,D,20170512,000000,91.8,91.8,90,90.3,48593,0
+AMWD.US,D,20170515,000000,90.4,91.3,89.7,90.6,63182,0
+AMWD.US,D,20170516,000000,91.05,92.45,90,92.1,65783,0
+AMWD.US,D,20170517,000000,90.75,90.75,88.2,88.3,74273,0
+AMWD.US,D,20170518,000000,87.7,88.6,87.4,88.25,96382,0
+AMWD.US,D,20170519,000000,88.15,88.725,87.8,88.3,86480,0
+AMWD.US,D,20170522,000000,88.3,89.8,87.45,88,88104,0
+AMWD.US,D,20170523,000000,88.15,88.15,87.15,87.3,97527,0
+AMWD.US,D,20170524,000000,87.35,87.45,86.15,87.35,80473,0
+AMWD.US,D,20170525,000000,87.7,87.95,86.45,87.6,71686,0
+AMWD.US,D,20170526,000000,87.6,89.5653,86.55,88.9,124907,0
+AMWD.US,D,20170530,000000,91.5,94.9,90.2,90.65,150968,0
+AMWD.US,D,20170531,000000,91.65,92.85,90.1,92.8,164805,0
+AMWD.US,D,20170601,000000,92.8,94.7,92.25,94.55,96496,0
+AMWD.US,D,20170602,000000,94.4,99.125,93.85,97.05,128688,0
+AMWD.US,D,20170605,000000,96.7,97.5,95.2,95.2,53788,0
+AMWD.US,D,20170606,000000,94.1,95.6,93.1,94.5,83962,0
+AMWD.US,D,20170607,000000,93.85,95.8,93.85,94.8,61570,0
+AMWD.US,D,20170608,000000,95,97.45,94.55,97.025,87087,0
+AMWD.US,D,20170609,000000,97.4,97.5,95.2,96.4,86285,0
+AMWD.US,D,20170612,000000,96.35,97.95,96.1,97.15,58273,0
+AMWD.US,D,20170613,000000,97.8,97.9,96.65,97.2,55476,0
+AMWD.US,D,20170614,000000,96.6,97.9,96.45,97.3,71415,0
+AMWD.US,D,20170615,000000,96.05,96.8,95.5,96.35,63482,0
+AMWD.US,D,20170616,000000,95.7,95.75,94.45,95.5,116714,0
+AMWD.US,D,20170619,000000,95.8,97,95.8,96.7,45871,0
+AMWD.US,D,20170620,000000,96.15,96.7,95.35,95.7,44437,0
+AMWD.US,D,20170621,000000,96.15,96.6,93.85,94.15,72822,0
+AMWD.US,D,20170622,000000,94.6,95.45,93.6,93.75,50745,0
+AMWD.US,D,20170623,000000,93.7,95.15,93.1,95.05,147811,0
+AMWD.US,D,20170626,000000,95.2,95.9,93.95,95.55,57353,0
+AMWD.US,D,20170627,000000,95.3,95.3,93.6,94.05,44775,0
+AMWD.US,D,20170628,000000,94.75,96.3,94.1,95.55,49998,0
+AMWD.US,D,20170629,000000,95.8,95.8,93.7,94.3,50159,0
+AMWD.US,D,20170630,000000,94.75,95.95,94.5,95.55,50564,0
+AMWD.US,D,20170703,000000,95.2,96,94.1,95.3,41856,0
+AMWD.US,D,20170705,000000,95.5,96.8,94.7,95.75,55958,0
+AMWD.US,D,20170706,000000,95.1,97.8,95.1,96.5,116287,0
+AMWD.US,D,20170707,000000,96.75,104.5,96.75,97.75,268407,0
+AMWD.US,D,20170710,000000,97.75,98,96.65,97.65,85962,0
+AMWD.US,D,20170711,000000,97.65,98.075,96.35,97.1,75462,0
+AMWD.US,D,20170712,000000,98.05,98.8,97,97.6,44313,0
+AMWD.US,D,20170713,000000,97.6,97.6,96.05,97.2,55034,0
+AMWD.US,D,20170714,000000,97,98,96.5999,96.7,51134,0
+AMWD.US,D,20170717,000000,96.75,97.2042,96.1,96.7,110128,0
+AMWD.US,D,20170718,000000,96.75,100.7,95.9,100.15,279495,0
+AMWD.US,D,20170719,000000,100.05,101.35,98.85,99.15,130891,0
+AMWD.US,D,20170720,000000,100.05,107.3,100.05,101.2,463245,0
+AMWD.US,D,20170721,000000,101.45,101.45,99.175,99.6,70781,0
+AMWD.US,D,20170724,000000,99.65,99.95,98.65,98.8,52444,0
+AMWD.US,D,20170725,000000,99.05,100.35,98.05,98.65,64639,0
+AMWD.US,D,20170726,000000,99.15,99.4,97.65,98,70330,0
+AMWD.US,D,20170727,000000,98.35,99.1,96.8,97.3,101098,0
+AMWD.US,D,20170728,000000,96.95,98.35,96.5,98.3,70285,0
+AMWD.US,D,20170731,000000,98.5,99.3,97.1,98.15,75960,0
+AMWD.US,D,20170801,000000,98.35,98.6,96.15,98.35,56598,0
+AMWD.US,D,20170802,000000,98.4,98.4,96.8,97.05,39588,0
+AMWD.US,D,20170803,000000,97,97,94.65,94.75,58617,0
+AMWD.US,D,20170804,000000,95,97.1,94.9,96.8,65527,0
+AMWD.US,D,20170807,000000,96.9,97.1,95.8,96.6497,53948,0
+AMWD.US,D,20170808,000000,96.4,96.95,95.3,95.65,60312,0
+AMWD.US,D,20170809,000000,95.3,95.35,93.5,94.25,64085,0
+AMWD.US,D,20170810,000000,93.75,93.75,91.8,92.5,67800,0
+AMWD.US,D,20170811,000000,92.6,94.25,92.5,93.85,57130,0
+AMWD.US,D,20170814,000000,94.35,95.85,94.2,95.8,52988,0
+AMWD.US,D,20170815,000000,95.85,96.25,94.5,94.75,47544,0
+AMWD.US,D,20170816,000000,94.7,95.6,94.6,95,43336,0
+AMWD.US,D,20170817,000000,94.5,94.7,93.3,93.55,62939,0
+AMWD.US,D,20170818,000000,93.05,94.65,92.9,93.35,53454,0
+AMWD.US,D,20170821,000000,93.4,94.1,92.5,93.55,72068,0
+AMWD.US,D,20170822,000000,87.5,87.5,79.4,84.45,379541,0
+AMWD.US,D,20170823,000000,83.3,84.6,80,80.5,239749,0
+AMWD.US,D,20170824,000000,80.65,81.25,79.05,79.15,230570,0
+AMWD.US,D,20170825,000000,79.65,80.6,78.75,80.15,182695,0
+AMWD.US,D,20170828,000000,80.55,81.6,79.2,81.05,176236,0
+AMWD.US,D,20170829,000000,80.65,81.25,80.1,80.85,273068,0
+AMWD.US,D,20170830,000000,80.65,82.4,80.5,82,138705,0
+AMWD.US,D,20170831,000000,82.4,83.25,81.875,82.8,95804,0
+AMWD.US,D,20170901,000000,83.25,84.65,82.6,83.45,177059,0
+AMWD.US,D,20170905,000000,83.45,85.55,83.35,84.9,188467,0
+AMWD.US,D,20170906,000000,85.5,87.45,85.45,87,149731,0
+AMWD.US,D,20170907,000000,87.15,87.725,85.9,86.55,103617,0
+AMWD.US,D,20170908,000000,86.55,89.1499,85.375,88.4,76467,0
+AMWD.US,D,20170911,000000,89.35,89.85,88,89.3,133280,0
+AMWD.US,D,20170912,000000,89.95,90.35,89.2,89.85,62724,0
+AMWD.US,D,20170913,000000,89.5,89.95,88.55,88.7,80926,0
+AMWD.US,D,20170914,000000,88.9,89.4,88.3,89.3,62366,0
+AMWD.US,D,20170915,000000,89.4,90.15,88.7,89.7,170591,0
+AMWD.US,D,20170918,000000,89.85,90.35,89.45,89.7,130310,0
+AMWD.US,D,20170919,000000,89.7,90.25,89.5,89.55,79956,0
+AMWD.US,D,20170920,000000,89.6,89.875,88.9,89,130107,0
+AMWD.US,D,20170921,000000,89.2,90.35,88.6,89.15,91885,0
+AMWD.US,D,20170922,000000,89.5,92.8,89.5,92.65,72346,0
+AMWD.US,D,20170925,000000,92.7,92.85,91.2,91.95,62621,0
+AMWD.US,D,20170926,000000,92.25,93.0001,92.1,92.35,62235,0
+AMWD.US,D,20170927,000000,93,95.3,92.7,95,123482,0
+AMWD.US,D,20170928,000000,94.6,96,94.15,94.4,95815,0
+AMWD.US,D,20170929,000000,94.8,96.5,94.625,96.25,96395,0
+AMWD.US,D,20171002,000000,96.8,96.95,94.95,96.35,92473,0
+AMWD.US,D,20171003,000000,96.8,96.8,95.4625,96.15,97750,0
+AMWD.US,D,20171004,000000,96.45,96.5,95.55,95.75,63423,0
+AMWD.US,D,20171005,000000,96.4,96.4,94.4,94.7,52189,0
+AMWD.US,D,20171006,000000,94.9,95.75,94.7,95.65,56176,0
+AMWD.US,D,20171009,000000,95.65,96.3,94.75,95.55,53638,0
+AMWD.US,D,20171010,000000,96.15,96.15,94.1,95,60640,0
+AMWD.US,D,20171011,000000,95.35,96.85,95.3,95.95,69564,0
+AMWD.US,D,20171012,000000,96.1,97.2,90.97,97,68319,0
+AMWD.US,D,20171013,000000,96.55,98,96.55,97.3,62488,0
+AMWD.US,D,20171016,000000,97.75,98.3,97.4,97.55,64966,0
+AMWD.US,D,20171017,000000,97.45,98.1,95.55,96.15,62281,0
+AMWD.US,D,20171018,000000,96.65,97.55,96.15,96.6,81942,0
+AMWD.US,D,20171019,000000,96.25,97.8,94.575,97.65,59226,0
+AMWD.US,D,20171020,000000,97.65,100.3,95.775,98.85,84105,0
+AMWD.US,D,20171023,000000,98.9,99.8,98.825,99.1,56931,0
+AMWD.US,D,20171024,000000,99.1,99.975,95.95,99.3,65742,0
+AMWD.US,D,20171025,000000,99.35,99.95,97.2001,98.9,75398,0
+AMWD.US,D,20171026,000000,99,100.85,99,100.35,94787,0
+AMWD.US,D,20171027,000000,101.05,101.2,98.85,99.95,68878,0
+AMWD.US,D,20171030,000000,99.35,99.75,96.65,96.75,95202,0
+AMWD.US,D,20171031,000000,97.35,97.5,96.25,96.6,164055,0
+AMWD.US,D,20171101,000000,96.9,97.425,95.45,95.6,103724,0
+AMWD.US,D,20171102,000000,95.55,95.75,92.65,93.55,105714,0
+AMWD.US,D,20171103,000000,93.6,94.6,92.65,92.95,82626,0
+AMWD.US,D,20171106,000000,93.15,93.6,92.55,92.7,133281,0
+AMWD.US,D,20171107,000000,92.75,92.75,91.4,91.95,78745,0
+AMWD.US,D,20171108,000000,91.7,92.275,90.25,90.8,129717,0
+AMWD.US,D,20171109,000000,90.55,90.55,89.1,89.75,115297,0
+AMWD.US,D,20171110,000000,89.65,89.8,88.8,89,86005,0
+AMWD.US,D,20171113,000000,88.85,90.35,88.1,89.85,94857,0
+AMWD.US,D,20171114,000000,89.85,96.3,89.15,95.45,311522,0
+AMWD.US,D,20171115,000000,95.45,95.45,90.2,92.8,277568,0
+AMWD.US,D,20171116,000000,94.4,101.9,92.25,92.95,760778,0
+AMWD.US,D,20171117,000000,92.55,97,92.45,96.95,113992,0
+AMWD.US,D,20171120,000000,97,97.85,95.35,96.05,129391,0
+AMWD.US,D,20171121,000000,96.75,96.75,95.45,96.4,86914,0
+AMWD.US,D,20171122,000000,96.5,98.95,94.5,95.15,91174,0
+AMWD.US,D,20171124,000000,95.7,96.3018,89.8691,95.85,42397,0
+AMWD.US,D,20171127,000000,95.75,96.7,94.75,94.75,62555,0
+AMWD.US,D,20171128,000000,95.2,97.4,94.75,97.2,124047,0
+AMWD.US,D,20171129,000000,97.75,98.6,96.85,97.35,113984,0
+AMWD.US,D,20171130,000000,98.05,100.95,97.4,99.6,222306,0
+AMWD.US,D,20171201,000000,104.6,136.05,103.3,127.7,1087171,0
+AMWD.US,D,20171204,000000,130.15,133.05,121.4,122.05,382637,0
+AMWD.US,D,20171205,000000,123.05,128.3,121.1,125.1,183497,0
+AMWD.US,D,20171206,000000,124.1,126.9,117.45,117.95,375006,0
+AMWD.US,D,20171207,000000,118.3,120,117.35,117.5,134970,0
+AMWD.US,D,20171208,000000,118.15,119.1,116.5,118.85,192789,0
+AMWD.US,D,20171211,000000,119.25,123.75,118.05,123.5,196219,0
+AMWD.US,D,20171212,000000,124.1,124.8,123.15,124.15,167060,0
+AMWD.US,D,20171213,000000,124.65,127.05,122.95,126.8,156448,0
+AMWD.US,D,20171214,000000,126.45,126.75,123.45,123.55,120529,0
+AMWD.US,D,20171215,000000,123.7,126.3,122.875,124.4,312815,0
+AMWD.US,D,20171218,000000,125.35,128.85,125.3,127.4,140548,0
+AMWD.US,D,20171219,000000,127.85,128.25,126.45,127,101972,0
+AMWD.US,D,20171220,000000,127.4,129.2,125.92,128.15,72283,0
+AMWD.US,D,20171221,000000,129.1,129.825,127.25,128.45,103465,0
+AMWD.US,D,20171222,000000,129,129,125.65,127.45,49633,0
+AMWD.US,D,20171226,000000,127.9,129.1,125.95,128.8,91084,0
+AMWD.US,D,20171227,000000,129.35,130.75,128.575,129.9,83743,0
+AMWD.US,D,20171228,000000,129.65,130.45,128.875,129.05,69665,0
+AMWD.US,D,20171229,000000,129.25,131.7,129.125,130.25,100397,0
+AMWD.US,D,20180102,000000,130.7,133.75,130.7,132.4,164615,0
+AMWD.US,D,20180103,000000,132.9,133.45,129.25,132.35,118863,0
+AMWD.US,D,20180104,000000,132.85,134.45,131.75,132.15,70538,0
+AMWD.US,D,20180105,000000,133,134.75,132.05,134.35,96139,0
+AMWD.US,D,20180108,000000,134.1,134.1,131.655,133.5,77518,0
+AMWD.US,D,20180109,000000,133.75,136.15,133.05,133.55,142764,0
+AMWD.US,D,20180110,000000,132.65,133.2,130.65,131.4,78630,0
+AMWD.US,D,20180111,000000,131.7,133.8,130.55,133.7,113228,0
+AMWD.US,D,20180112,000000,134.25,134.25,132.15,132.7,63239,0
+AMWD.US,D,20180116,000000,133.2,135.75,131.45,133.15,164816,0
+AMWD.US,D,20180117,000000,134.6,135.15,131.65,135,95958,0
+AMWD.US,D,20180118,000000,134.85,136.4,133,133.7,59995,0
+AMWD.US,D,20180119,000000,133.45,136.45,133.2,135.6,61857,0
+AMWD.US,D,20180122,000000,135.4,136.325,134,135.65,65051,0
+AMWD.US,D,20180123,000000,135.9,135.9,133.65,133.8,84307,0
+AMWD.US,D,20180124,000000,134.2,138.275,133.9,137.4,83056,0
+AMWD.US,D,20180125,000000,137.75,140.1,135.15,140.05,170174,0
+AMWD.US,D,20180126,000000,141.05,148.44,137.5,139.25,72053,0
+AMWD.US,D,20180129,000000,139.25,140.5,135.55,137.1,118545,0
+AMWD.US,D,20180130,000000,136.4,136.425,135,135.7,109868,0
+AMWD.US,D,20180131,000000,136.75,137.9,134.8,135.85,94863,0
+AMWD.US,D,20180201,000000,135.7,137.9,133.25,137.15,151836,0
+AMWD.US,D,20180202,000000,136.35,136.35,129.05,129.6,108130,0
+AMWD.US,D,20180205,000000,128.75,131.15,124.65,124.65,126374,0
+AMWD.US,D,20180206,000000,122.35,126.35,121.9,124.2,107541,0
+AMWD.US,D,20180207,000000,124.15,125.8,123.55,124.9,55852,0
+AMWD.US,D,20180208,000000,124.95,124.95,120.2,120.2,71076,0
+AMWD.US,D,20180209,000000,131.95,131.95,128.35,128.35,168816,0
+AMWD.US,D,20180212,000000,129.55,133.15,125.5,129.3,81453,0
+AMWD.US,D,20180213,000000,128.4,129.6,126.025,129.05,90978,0
+AMWD.US,D,20180214,000000,128.65,132,128.15,131.9,143714,0
+AMWD.US,D,20180215,000000,133.15,134.55,130.825,133.8,92368,0
+AMWD.US,D,20180216,000000,133.45,135.35,133.3,134.85,67251,0
+AMWD.US,D,20180220,000000,134.65,136.05,131.1,135.65,78367,0
+AMWD.US,D,20180221,000000,135.75,138.5,130.45,136.75,118077,0
+AMWD.US,D,20180222,000000,137.6,140.6,135.913,138.75,135602,0
+AMWD.US,D,20180223,000000,139.05,139.05,134.75,135.6,96874,0
+AMWD.US,D,20180226,000000,136.05,138.1,134.9,135,112239,0
+AMWD.US,D,20180227,000000,135.35,137.75,132.35,133.4,98747,0
+AMWD.US,D,20180228,000000,133.35,134.25,127.6,128.4,126854,0
+AMWD.US,D,20180301,000000,128.2,128.3,124.2,125.15,161972,0
+AMWD.US,D,20180302,000000,124.55,129.15,123.45,128.6,140547,0
+AMWD.US,D,20180305,000000,127.9,128.95,123.4,123.8,186750,0
+AMWD.US,D,20180306,000000,124.6,128.4,123.05,128.3,145879,0
+AMWD.US,D,20180307,000000,127.25,129.75,126.55,127,161719,0
+AMWD.US,D,20180308,000000,127.75,129.9,118.8,120.35,234229,0
+AMWD.US,D,20180309,000000,107.85,130.65,100.45,121.75,508871,0
+AMWD.US,D,20180312,000000,120.3,120.3,110.6,111.75,508887,0
+AMWD.US,D,20180313,000000,112.1,118.11,112.1,113.1,386420,0
+AMWD.US,D,20180314,000000,113.65,114.4,107.55,112.8,463935,0
+AMWD.US,D,20180315,000000,114.95,123.65,109.05,109.15,839223,0
+AMWD.US,D,20180316,000000,108.7,112.2,105.3,105.3,377865,0
+AMWD.US,D,20180319,000000,105.15,106.025,102.6,104.5,270161,0
+AMWD.US,D,20180320,000000,105,106.15,101.5,101.85,390358,0
+AMWD.US,D,20180321,000000,101.75,104.15,100.2,102.6,289848,0
+AMWD.US,D,20180322,000000,101.8,102.125,98.1,98.15,280530,0
+AMWD.US,D,20180323,000000,98.7,100.45,95.1,95.2,305095,0
+AMWD.US,D,20180326,000000,97.55,98.15,94.65,97.9,280395,0
+AMWD.US,D,20180327,000000,98.25,99.9,96.35,97.7,275531,0
+AMWD.US,D,20180328,000000,97.4,98.4,93.45,95.55,242105,0
+AMWD.US,D,20180329,000000,96.8,98.8996,96.05,98.45,291091,0
+AMWD.US,D,20180402,000000,98.3,98.35,91.8,92.95,269630,0
+AMWD.US,D,20180403,000000,93.2,96,92.8,94.7,209230,0
+AMWD.US,D,20180404,000000,93.6,97.6,92.5,96.85,222642,0
+AMWD.US,D,20180405,000000,97.15,99.05,96.25,97.4,187807,0
+AMWD.US,D,20180406,000000,96.35,99.525,96.15,98.9,363031,0
+AMWD.US,D,20180409,000000,99.25,99.25,94,94.7,269130,0
+AMWD.US,D,20180410,000000,96.2,97.15,94.75,96,196664,0
+AMWD.US,D,20180411,000000,94.2,96.3,93.95,94.2,129629,0
+AMWD.US,D,20180412,000000,94.45,95.1,93.9,94.3,168484,0
+AMWD.US,D,20180413,000000,95.1,95.65,94.2,95.25,165705,0
+AMWD.US,D,20180416,000000,95.8,98.4467,95.3,96,128494,0
+AMWD.US,D,20180417,000000,96.35,98.35,94.95,95.35,137995,0
+AMWD.US,D,20180418,000000,95.25,96.6,95.25,95.6,131176,0
+AMWD.US,D,20180419,000000,95.2,95.325,89.8,89.95,194572,0
+AMWD.US,D,20180420,000000,90,90,86.6,86.95,329063,0
+AMWD.US,D,20180423,000000,87.4,87.8,86.7,87.05,117773,0
+AMWD.US,D,20180424,000000,87.5,87.75,83.75,84.65,278320,0
+AMWD.US,D,20180425,000000,84.85,85.35,82.75,84.8,456554,0
+AMWD.US,D,20180426,000000,85,86.15,84.4,86.05,144050,0
+AMWD.US,D,20180427,000000,86.05,86.6,83.45,85.15,281686,0
+AMWD.US,D,20180430,000000,84.8,86.5,82.05,82.2,186172,0
+AMWD.US,D,20180501,000000,82.2,83.975,80.25,83.2,398195,0
+AMWD.US,D,20180502,000000,83.3,84,82.65,83.6,197129,0
+AMWD.US,D,20180503,000000,82.5,84.375,81.3,81.9,250012,0
+AMWD.US,D,20180504,000000,81.55,83,81.25,81.8,264412,0
+AMWD.US,D,20180507,000000,81.9,84.9,81.75,84.5,180013,0
+AMWD.US,D,20180508,000000,84.45,86.25,84.3,85.45,159081,0
+AMWD.US,D,20180509,000000,85.55,85.55,83.2,83.65,285523,0
+AMWD.US,D,20180510,000000,83.8,84.85,82.4,83.95,265546,0
+AMWD.US,D,20180511,000000,83.5,84,81.75,82.15,168223,0
+AMWD.US,D,20180514,000000,82.05,82.95,81.55,81.95,162706,0
+AMWD.US,D,20180515,000000,81.05,82.6,80.85,82.4,177997,0
+AMWD.US,D,20180516,000000,82.6,85.3,82.45,84.75,132070,0
+AMWD.US,D,20180517,000000,84.4,86.85,84.4,86.4,177024,0
+AMWD.US,D,20180518,000000,86.95,91.85,86.95,89.75,350129,0
+AMWD.US,D,20180521,000000,90.25,91.4,88.4,88.6,129969,0
+AMWD.US,D,20180522,000000,88.05,88.05,85.3,85.3,153355,0
+AMWD.US,D,20180523,000000,85.3,86.2,84.15,85.35,138667,0
+AMWD.US,D,20180524,000000,85.35,87.35,84.9,86.5,133569,0
+AMWD.US,D,20180525,000000,86.2,88.55,86.2,88.55,298454,0
+AMWD.US,D,20180529,000000,101.8,108.2,99.325,101.6,1003968,0
+AMWD.US,D,20180530,000000,102.15,103.75,100.875,102.95,422321,0
+AMWD.US,D,20180531,000000,102.9,105.3,102.45,103.1,310549,0
+AMWD.US,D,20180601,000000,103.65,105.2,101.95,102.7,265294,0
+AMWD.US,D,20180604,000000,103.4,104.45,101.8,104.1,219923,0
+AMWD.US,D,20180605,000000,102.65,104.25,101.4,101.65,326687,0
+AMWD.US,D,20180606,000000,101.1,102.5,100.65,102.35,180838,0
+AMWD.US,D,20180607,000000,102.8,103.9,100.1,100.3,143406,0
+AMWD.US,D,20180608,000000,99.95,103.6,99.95,103.5,142434,0
+AMWD.US,D,20180611,000000,103.55,103.75,102.7,103.15,123120,0
+AMWD.US,D,20180612,000000,102.6,104.4,101.35,103.85,193155,0
+AMWD.US,D,20180613,000000,103.65,103.8,99.85,99.9,277067,0
+AMWD.US,D,20180614,000000,99.95,100.85,95.65,96.5,380043,0
+AMWD.US,D,20180615,000000,96.15,99.55,95.6136,99.45,273722,0
+AMWD.US,D,20180618,000000,99,100.675,98.85,99.3,161978,0
+AMWD.US,D,20180619,000000,99.8,100.4,96.2,97.8,203956,0
+AMWD.US,D,20180620,000000,98,99.4,95.45,97.8,361790,0
+AMWD.US,D,20180621,000000,97.65,97.65,95.7,96,119926,0
+AMWD.US,D,20180622,000000,96.45,96.45,92.55,93.65,249998,0
+AMWD.US,D,20180625,000000,92.85,93.9,92,93.6,157426,0
+AMWD.US,D,20180626,000000,94.15,95.15,93.5,94.4,102392,0
+AMWD.US,D,20180627,000000,94.9,95.6,90.9,90.9,130685,0
+AMWD.US,D,20180628,000000,90.65,90.65,88.6,90.3,178836,0
+AMWD.US,D,20180629,000000,90.75,93.8,90.65,91.55,172238,0
+AMWD.US,D,20180702,000000,91.05,93,90,92.95,202368,0
+AMWD.US,D,20180703,000000,93.25,93.55,90,90.4,157028,0
+AMWD.US,D,20180705,000000,90.85,91.2,88.8,91.05,114556,0
+AMWD.US,D,20180706,000000,91.05,93.85,89.6,93.3,186470,0
+AMWD.US,D,20180709,000000,93.3,94.475,92.95,93.9,144907,0
+AMWD.US,D,20180710,000000,94.3,94.6,92.25,92.35,256922,0
+AMWD.US,D,20180711,000000,91.75,92.65,90.65,90.8,119964,0
+AMWD.US,D,20180712,000000,91.7,92.4,89.85,92.15,152476,0
+AMWD.US,D,20180713,000000,92,93.25,90.95,91.7,163996,0
+AMWD.US,D,20180716,000000,91.2,91.2,83.15,84.2,472821,0
+AMWD.US,D,20180717,000000,84.3,86.75,84.3,86.3,189020,0
+AMWD.US,D,20180718,000000,86.1,87.65,85.9,87.5,154624,0
+AMWD.US,D,20180719,000000,87.55,89.1,86.7,87.6,240158,0
+AMWD.US,D,20180720,000000,87.9,87.9,85.9,86.15,180301,0
+AMWD.US,D,20180723,000000,85.85,87.2002,84.2,86.45,228349,0
+AMWD.US,D,20180724,000000,87.2,87.2,83,83.25,209001,0
+AMWD.US,D,20180725,000000,82.95,82.95,80.8358,82.1,218900,0
+AMWD.US,D,20180726,000000,81.85,85.4,81.45,84.8,201980,0
+AMWD.US,D,20180727,000000,84.65,85,82,82.1,156039,0
+AMWD.US,D,20180730,000000,82.45,84.5,81.7,83.2,143671,0
+AMWD.US,D,20180731,000000,83.15,83.975,82.35,83.45,169832,0
+AMWD.US,D,20180801,000000,83.5,83.85,82.1,83.6,150530,0
+AMWD.US,D,20180802,000000,83,84.425,82.8,83.55,70801,0
+AMWD.US,D,20180803,000000,83.5,86.85,83.5,86.5,161135,0
+AMWD.US,D,20180806,000000,86.95,86.95,84,84.8,146162,0
+AMWD.US,D,20180807,000000,85.25,85.75,84.5,85.4,89836,0
+AMWD.US,D,20180808,000000,85.35,85.55,84,84.95,57160,0
+AMWD.US,D,20180809,000000,85.1,87.15,85.1,85.65,52988,0
+AMWD.US,D,20180810,000000,85.1,85.7,84.05,84.1,91417,0
+AMWD.US,D,20180813,000000,84.15,84.15,81.4,81.6,130076,0
+AMWD.US,D,20180814,000000,81.95,84.1,81.25,83.4,173148,0
+AMWD.US,D,20180815,000000,83.1,83.125,81.15,81.45,78262,0
+AMWD.US,D,20180816,000000,81.95,83.35,81.9,82.55,101381,0
+AMWD.US,D,20180817,000000,82.15,83.675,82,83.35,86694,0
+AMWD.US,D,20180820,000000,83.55,84.2,83.05,83.5,83361,0
+AMWD.US,D,20180821,000000,83.55,86.95,83.55,86.6,107660,0
+AMWD.US,D,20180822,000000,86.3,86.764,84.5,84.85,85812,0
+AMWD.US,D,20180823,000000,84.95,84.95,81.2,81.95,148300,0
+AMWD.US,D,20180824,000000,81.95,85.45,81.5,84.95,370580,0
+AMWD.US,D,20180827,000000,97.45,98.4845,87.1,89.6,921048,0
+AMWD.US,D,20180828,000000,90.1,90.25,83.85,85.95,352548,0
+AMWD.US,D,20180829,000000,86.05,89.65,85.75,89,337878,0
+AMWD.US,D,20180830,000000,89.05,89.5,87.175,88.05,182295,0
+AMWD.US,D,20180831,000000,87.55,87.95,84.6,84.95,191247,0
+AMWD.US,D,20180904,000000,84.7,87.65,83,86.55,207396,0
+AMWD.US,D,20180905,000000,86.3,87.9,85.4317,86.9,133267,0
+AMWD.US,D,20180906,000000,86.9,87.95,84.7,85.3,148218,0
+AMWD.US,D,20180907,000000,85.25,85.35,83.65,84.05,119592,0
+AMWD.US,D,20180910,000000,84.45,86.225,84.45,85.1,146264,0
+AMWD.US,D,20180911,000000,84.95,84.95,82.6605,84.35,147460,0
+AMWD.US,D,20180912,000000,84.5,84.85,83.9,84.6,188718,0
+AMWD.US,D,20180913,000000,85,85.4,83.4,83.55,129461,0
+AMWD.US,D,20180914,000000,83.7,84.75,83.4,84.2,187280,0
+AMWD.US,D,20180917,000000,84.2,84.425,82.1,82.2,122283,0
+AMWD.US,D,20180918,000000,82.3,83.15,80.1,83.05,156914,0
+AMWD.US,D,20180919,000000,83,85.15,83,83.6,175458,0
+AMWD.US,D,20180920,000000,84.2,84.38,82.9,83.55,124553,0
+AMWD.US,D,20180921,000000,83.9,84.05,82.25,83,505579,0
+AMWD.US,D,20180924,000000,82.25,83.1,81.05,82.95,198460,0
+AMWD.US,D,20180925,000000,82.95,83.6,81.8,81.9,163478,0
+AMWD.US,D,20180926,000000,81.4,83.75,79.35,79.95,213714,0
+AMWD.US,D,20180927,000000,80.35,81.55,79.55,80.8,161468,0
+AMWD.US,D,20180928,000000,80.3,81.625,77.75,78.45,191289,0
+AMWD.US,D,20181001,000000,79.01,79.34,74.87,75.79,184603,0
+AMWD.US,D,20181002,000000,75.83,77.01,75.07,76.71,182873,0
+AMWD.US,D,20181003,000000,76.87,78.085,76.66,76.94,115519,0
+AMWD.US,D,20181004,000000,76.8,77.45,75.36,76.06,73468,0
+AMWD.US,D,20181005,000000,76.25,76.56,74.353,75,157544,0
+AMWD.US,D,20181008,000000,74.46,75.21,74.01,74.69,106627,0
+AMWD.US,D,20181009,000000,74.65,74.65,70.94,71.86,299657,0
+AMWD.US,D,20181010,000000,71.83,72.37,69.51,70.91,355899,0
+AMWD.US,D,20181011,000000,70.39,71.23,68.63,68.79,194435,0
+AMWD.US,D,20181012,000000,69.19,69.4044,66.15,66.71,234404,0
+AMWD.US,D,20181015,000000,66.13,68.3699,66.13,67.47,161567,0
+AMWD.US,D,20181016,000000,67.3,69.3,65.5,68.89,160790,0
+AMWD.US,D,20181017,000000,68.39,68.39,65.5704,66.41,146790,0
+AMWD.US,D,20181018,000000,66.22,66.22,63.97,64.06,178710,0
+AMWD.US,D,20181019,000000,64.12,64.547,62.7,62.92,226222,0
+AMWD.US,D,20181022,000000,62.91,63.75,60.64,62.19,322972,0
+AMWD.US,D,20181023,000000,61.18,63.46,60.68,62.39,330096,0
+AMWD.US,D,20181024,000000,62.7,63.39,59.95,60.01,197224,0
+AMWD.US,D,20181025,000000,60.47,62.08,60.34,60.76,186216,0
+AMWD.US,D,20181026,000000,59.27,59.46,55.985,58.43,388247,0
+AMWD.US,D,20181029,000000,58.16,60.49,56.58,57.03,170704,0
+AMWD.US,D,20181030,000000,57.04,60.615,55.03,60.03,143903,0
+AMWD.US,D,20181031,000000,60.75,61.13,60.01,60.44,124395,0
+AMWD.US,D,20181101,000000,60.81,65.3,60.58,64.33,163875,0
+AMWD.US,D,20181102,000000,64.7,67.35,64.27,65.47,164805,0
+AMWD.US,D,20181105,000000,65.67,65.76,63.9,64.92,97003,0
+AMWD.US,D,20181106,000000,64.63,65.58,63.04,64.65,138467,0
+AMWD.US,D,20181107,000000,64.97,65.92,62.54,65.47,122260,0
+AMWD.US,D,20181108,000000,65.08,66.89,63.12,63.38,138015,0
+AMWD.US,D,20181109,000000,62.7,65.74,61.17,61.58,114290,0
+AMWD.US,D,20181112,000000,61.6,62.23,60.24,60.42,104992,0
+AMWD.US,D,20181113,000000,60.79,63.78,60.53,62.01,113812,0
+AMWD.US,D,20181114,000000,62.61,64.26,62.385,62.62,123855,0
+AMWD.US,D,20181115,000000,62.02,63.57,61,62.76,128057,0
+AMWD.US,D,20181116,000000,61.94,63.93,61.72,63.7,153660,0
+AMWD.US,D,20181119,000000,63.27,64.76,62.59,62.8,137300,0
+AMWD.US,D,20181120,000000,62.23,65.42,61.29,64.11,177533,0
+AMWD.US,D,20181121,000000,64.85,68.02,63.64,66.09,151590,0
+AMWD.US,D,20181123,000000,65.92,69.22,65.92,67.45,81478,0
+AMWD.US,D,20181126,000000,68.19,68.88,66.92,67.94,153457,0
+AMWD.US,D,20181127,000000,67.1,67.65,65.02,65.84,156545,0
+AMWD.US,D,20181128,000000,66.28,68.62,63.27,67.9,229222,0
+AMWD.US,D,20181129,000000,64.7,69.415,60.67,66.85,372586,0
+AMWD.US,D,20181130,000000,65.77,67.19,63.93,66.89,431160,0
+AMWD.US,D,20181203,000000,68.58,69.8,65.66,66.54,258948,0
+AMWD.US,D,20181204,000000,66.43,66.82,62.15,62.36,231876,0
+AMWD.US,D,20181206,000000,61.25,63.5,60.72,62.29,257764,0
+AMWD.US,D,20181207,000000,62.74,64.605,61.3,61.6,144909,0
+AMWD.US,D,20181210,000000,61.78,62.08,59.8,59.95,262834,0
+AMWD.US,D,20181211,000000,60.98,61.27,57,57.85,207480,0
+AMWD.US,D,20181212,000000,58.94,60.93,58.94,59.4,175114,0
+AMWD.US,D,20181213,000000,60.25,62.14,58.65,58.9,152700,0
+AMWD.US,D,20181214,000000,58.5,59.69,58.5,58.65,148527,0
+AMWD.US,D,20181217,000000,58.35,60.155,57.58,58.06,156537,0
+AMWD.US,D,20181218,000000,58.32,59.55,57.53,57.96,186195,0
+AMWD.US,D,20181219,000000,58.21,61.21,57.96,58.65,216535,0
+AMWD.US,D,20181220,000000,58.58,59.3,54.94,55.27,272273,0
+AMWD.US,D,20181221,000000,55.51,61.89,55.02,55.67,633510,0
+AMWD.US,D,20181224,000000,55.09,55.905,53.47,53.76,112095,0
+AMWD.US,D,20181226,000000,54.13,56.7547,53.35,56.5,179546,0
+AMWD.US,D,20181227,000000,55.43,57,54.7201,56.94,143777,0
+AMWD.US,D,20181228,000000,57.01,57.85,55.87,57.04,127299,0
+AMWD.US,D,20181231,000000,57.17,57.17,55.13,55.68,174995,0
+AMWD.US,D,20190102,000000,54.6,58.5659,54.01,58.29,171983,0
+AMWD.US,D,20190103,000000,57.71,59.125,55.91,57.94,181115,0
+AMWD.US,D,20190104,000000,58.87,62.56,57.9,62.28,178484,0
+AMWD.US,D,20190107,000000,62.11,66.11,61.39,65.3,326791,0
+AMWD.US,D,20190108,000000,65.7,66.85,64.97,66.05,269602,0
+AMWD.US,D,20190109,000000,66.19,67.88,65.19,66.64,211212,0
+AMWD.US,D,20190110,000000,66.21,67.705,65.79,66.8,239279,0
+AMWD.US,D,20190111,000000,66.1,67.72,64.51,67.56,253606,0
+AMWD.US,D,20190114,000000,66.81,68.89,65.99,67.85,155840,0
+AMWD.US,D,20190115,000000,67.81,67.81,65.34,67,183077,0
+AMWD.US,D,20190116,000000,67.01,68.79,66.56,66.84,226504,0
+AMWD.US,D,20190117,000000,66.29,69.21,66.29,69.12,153857,0
+AMWD.US,D,20190118,000000,69.37,71.39,68.81,69.75,147328,0
+AMWD.US,D,20190122,000000,69.05,69.83,67.26,67.93,144433,0
+AMWD.US,D,20190123,000000,68.12,69.445,65.81,67.33,143180,0
+AMWD.US,D,20190124,000000,67.34,68.81,66.71,66.77,155959,0
+AMWD.US,D,20190125,000000,67.64,69.99,67.46,67.5,211268,0
+AMWD.US,D,20190128,000000,66.52,68.645,66.46,67.43,210239,0
+AMWD.US,D,20190129,000000,67.33,68.11,65.455,67.35,270508,0
+AMWD.US,D,20190130,000000,67.72,67.725,65.76,67.52,232654,0
+AMWD.US,D,20190131,000000,67.26,70.77,67.23,69.95,282848,0
+AMWD.US,D,20190201,000000,69.81,70.56,69.11,69.27,151430,0
+AMWD.US,D,20190204,000000,69.28,70.65,68.11,70.02,109354,0
+AMWD.US,D,20190205,000000,70,70.41,69.02,70,153746,0
+AMWD.US,D,20190206,000000,70,70.845,69.56,69.72,143801,0
+AMWD.US,D,20190207,000000,69.73,70.55,68.48,68.89,107139,0
+AMWD.US,D,20190208,000000,68.5,69.56,68.17,68.99,124988,0
+AMWD.US,D,20190211,000000,69.27,72.57,69.15,72.02,304456,0
+AMWD.US,D,20190212,000000,72.5,76.66,72.38,75.5,262471,0
+AMWD.US,D,20190213,000000,76.12,82.85,75.3225,76.25,687323,0
+AMWD.US,D,20190214,000000,75.99,77.12,74.38,76.17,144626,0
+AMWD.US,D,20190215,000000,76.32,78.94,75.95,78.86,139111,0
+AMWD.US,D,20190219,000000,78.45,82.69,78.24,81.41,205962,0
+AMWD.US,D,20190220,000000,81.44,83.93,80.78,83.39,268016,0
+AMWD.US,D,20190221,000000,83.9,85.35,83.23,85.17,261558,0
+AMWD.US,D,20190222,000000,86.15,86.15,84.39,85.63,210413,0
+AMWD.US,D,20190225,000000,86,89.18,85.99,86.78,344708,0
+AMWD.US,D,20190226,000000,87,92.99,86.22,86.7,402050,0
+AMWD.US,D,20190227,000000,87.09,89.2,86.23,87.23,251921,0
+AMWD.US,D,20190228,000000,87.24,87.74,85.17,85.2,203711,0
+AMWD.US,D,20190301,000000,86.95,87.91,85.03,86.18,375853,0
+AMWD.US,D,20190304,000000,86.05,87.41,85.95,86.1,194683,0
+AMWD.US,D,20190305,000000,86.37,86.37,82.8,82.84,179446,0
+AMWD.US,D,20190306,000000,82.87,84.15,81.17,81.3,250769,0
+AMWD.US,D,20190307,000000,81.31,81.44,79.42,79.71,152570,0
+AMWD.US,D,20190308,000000,79.25,80.27,78.94,79.89,120500,0
+AMWD.US,D,20190311,000000,80.1,80.94,79.68,80.94,212036,0
+AMWD.US,D,20190312,000000,81,81.51,79.95,80.64,92208,0
+AMWD.US,D,20190313,000000,80.99,81.93,79.42,80.33,120485,0
+AMWD.US,D,20190314,000000,80.17,80.74,79.57,80,160349,0
+AMWD.US,D,20190315,000000,80.34,81.78,79.66,79.84,304758,0
+AMWD.US,D,20190318,000000,80.11,81.09,79.63,80.39,146526,0
+AMWD.US,D,20190319,000000,80.67,81.03,79.33,79.53,112184,0
+AMWD.US,D,20190320,000000,79.54,79.95,77.05,77.84,155983,0
+AMWD.US,D,20190321,000000,77.52,79.9,77.29,78.41,131013,0
+AMWD.US,D,20190322,000000,77.7,77.7099,75.6,75.98,146919,0
+AMWD.US,D,20190325,000000,75.66,79.09,74.81,78.52,180366,0
+AMWD.US,D,20190326,000000,79.18,83.12,77.45,78.38,107794,0
+AMWD.US,D,20190327,000000,78.38,80.3,77.79,79.61,166088,0
+AMWD.US,D,20190328,000000,79.85,81.235,79.85,81.05,101975,0
+AMWD.US,D,20190329,000000,81.85,83,81.85,82.63,168039,0
+AMWD.US,D,20190401,000000,83.33,84.93,82.63,83.03,323758,0
+AMWD.US,D,20190402,000000,83.41,83.51,81.27,81.88,139267,0
+AMWD.US,D,20190403,000000,82.6,84.06,82.19,82.65,73436,0
+AMWD.US,D,20190404,000000,82.87,85.89,82.4,85.72,212074,0
+AMWD.US,D,20190405,000000,85.81,87.98,85.81,87.36,131561,0
+AMWD.US,D,20190408,000000,86.96,88.4,86.67,88.23,97556,0
+AMWD.US,D,20190409,000000,87.78,87.78,85.35,85.64,67924,0
+AMWD.US,D,20190410,000000,85.75,86.915,85.18,86.81,118800,0
+AMWD.US,D,20190411,000000,86.75,88.32,86,88.28,63401,0
+AMWD.US,D,20190412,000000,88.91,89.48,87.59,88.14,128252,0
+AMWD.US,D,20190415,000000,88.54,88.91,87.59,88.45,98661,0
+AMWD.US,D,20190416,000000,88.6,90.65,88.6,89.88,136445,0
+AMWD.US,D,20190417,000000,90.18,90.76,88.38,89.17,132922,0
+AMWD.US,D,20190418,000000,89,89.98,87.91,88.4,193881,0
+AMWD.US,D,20190422,000000,88.75,88.75,86.45,86.59,109097,0
+AMWD.US,D,20190423,000000,86.76,89.19,86.76,88.35,237632,0
+AMWD.US,D,20190424,000000,88.1,88.485,86.71,87.9,115712,0
+AMWD.US,D,20190425,000000,87.42,89.77,86.95,89.76,129538,0
+AMWD.US,D,20190426,000000,89.74,91.19,89.08,89.83,117014,0
+AMWD.US,D,20190429,000000,90.03,90.58,89.265,89.91,95610,0
+AMWD.US,D,20190430,000000,89.98,90.85,88.95,89.93,133916,0
+AMWD.US,D,20190501,000000,90.54,91,88.94,89.27,271826,0
+AMWD.US,D,20190502,000000,89,89.55,87.81,88.87,80788,0
+AMWD.US,D,20190503,000000,89,92.64,88.75,92.58,183231,0
+AMWD.US,D,20190506,000000,90.78,92.8295,89.7457,92.27,179792,0
+AMWD.US,D,20190507,000000,91.33,92.235,90.141,91.16,89255,0
+AMWD.US,D,20190508,000000,91.28,92.36,88.41,88.48,288859,0
+AMWD.US,D,20190509,000000,87.56,90.75,87.56,90.4,151807,0
+AMWD.US,D,20190510,000000,90.09,91.315,88.6,91.15,75258,0
+AMWD.US,D,20190513,000000,89.19,90.42,87.98,88.47,80348,0
+AMWD.US,D,20190514,000000,88.48,90.91,87.71,90.16,60783,0
+AMWD.US,D,20190515,000000,89.25,91.5599,89.25,90.32,77196,0
+AMWD.US,D,20190516,000000,90.54,91.14,89.7429,90.33,81718,0
+AMWD.US,D,20190517,000000,89.63,90.68,88.06,88.56,121549,0
+AMWD.US,D,20190520,000000,88,88.78,86.725,86.84,98987,0
+AMWD.US,D,20190521,000000,87.43,88.6,86.88,88.49,140241,0
+AMWD.US,D,20190522,000000,87.68,89.47,86.39,86.95,98464,0
+AMWD.US,D,20190523,000000,86.25,86.75,83.48,84.13,84472,0
+AMWD.US,D,20190524,000000,84.7,86.02,84.13,85.39,137390,0
+AMWD.US,D,20190528,000000,82.85,88,74.16,75.9,756158,0
+AMWD.US,D,20190529,000000,76.75,78.455,72.96,74.25,378909,0
+AMWD.US,D,20190530,000000,74.08,74.93,72.4,74.4,186933,0
+AMWD.US,D,20190531,000000,73.17,73.82,71.85,72.49,183294,0
+AMWD.US,D,20190603,000000,72.45,74.3,72.0301,74.04,212215,0
+AMWD.US,D,20190604,000000,74.74,77.12,74.72,76.78,149615,0
+AMWD.US,D,20190605,000000,76.83,77.72,75.35,76.18,117727,0
+AMWD.US,D,20190606,000000,75.99,77.24,74.905,77.04,80250,0
+AMWD.US,D,20190607,000000,76.86,78.51,76.31,77.65,106363,0
+AMWD.US,D,20190610,000000,77.82,79.65,77.82,78.52,87290,0
+AMWD.US,D,20190611,000000,79.37,80.57,77.54,78,119763,0
+AMWD.US,D,20190612,000000,77.8,80.44,77.0748,79.35,112407,0
+AMWD.US,D,20190613,000000,79.57,81.15,79.32,80.5,134015,0
+AMWD.US,D,20190614,000000,80.29,80.59,79.28,79.86,67522,0
+AMWD.US,D,20190617,000000,79.79,80.15,78,78.2,120265,0
+AMWD.US,D,20190618,000000,78.98,79.8,77.225,78.32,86426,0
+AMWD.US,D,20190619,000000,78.55,78.92,76.94,78.68,63331,0
+AMWD.US,D,20190620,000000,79.83,80.02,77.96,79.56,93945,0
+AMWD.US,D,20190621,000000,79.08,80.12,77.85,78.48,131796,0
+AMWD.US,D,20190624,000000,78.55,80.125,78.18,78.21,102641,0
+AMWD.US,D,20190625,000000,78.25,79.155,77.4301,77.83,90403,0
+AMWD.US,D,20190626,000000,78.14,79.93,78.14,78.93,188085,0
+AMWD.US,D,20190627,000000,79.2,82.42,78.78,82.22,87552,0
+AMWD.US,D,20190628,000000,82.34,85.01,82.34,84.62,380017,0
+AMWD.US,D,20190701,000000,85.96,86.68,82.48,83.26,121827,0
+AMWD.US,D,20190702,000000,82.67,83.67,82,83.62,79791,0
+AMWD.US,D,20190703,000000,83.56,84.85,83.11,84.27,50492,0
+AMWD.US,D,20190705,000000,83.67,84.57,82.45,84.37,54680,0
+AMWD.US,D,20190708,000000,84.08,84.72,81.76,82.47,132721,0
+AMWD.US,D,20190709,000000,81.88,82.37,80.45,82.12,88228,0
+AMWD.US,D,20190710,000000,82.75,83.02,81.08,82.49,129239,0
+AMWD.US,D,20190711,000000,82.81,83.59,81.22,81.84,97113,0
+AMWD.US,D,20190712,000000,82.26,85.33,81.66,84.67,104456,0
+AMWD.US,D,20190715,000000,85.04,85.04,83.13,84.65,78065,0
+AMWD.US,D,20190716,000000,84.85,86.6251,83.98,85.31,109227,0
+AMWD.US,D,20190717,000000,85.34,86.186,83.32,83.81,108510,0
+AMWD.US,D,20190718,000000,83.85,84.195,82.56,83.71,70137,0
+AMWD.US,D,20190719,000000,83.69,84.82,82.5,82.5,111801,0
+AMWD.US,D,20190722,000000,82.8,83.28,79.95,80.44,123423,0
+AMWD.US,D,20190723,000000,81.25,84.265,80.44,81.99,99218,0
+AMWD.US,D,20190724,000000,81.78,84.69,81.78,84.53,178645,0
+AMWD.US,D,20190725,000000,84.8,86.64,83.69,84.02,71538,0
+AMWD.US,D,20190726,000000,84.17,86.08,83.84,85.63,86282,0
+AMWD.US,D,20190729,000000,85.89,85.93,83.1,83.61,102238,0
+AMWD.US,D,20190730,000000,82.92,85.6399,82.76,85.35,165271,0
+AMWD.US,D,20190731,000000,85.63,87.15,84.58,84.85,129034,0
+AMWD.US,D,20190801,000000,84.91,85.78,81.0263,81.28,94769,0
+AMWD.US,D,20190802,000000,80.87,82.12,79.832,80.81,111016,0
+AMWD.US,D,20190805,000000,79.45,80.265,76.62,77.96,140567,0
+AMWD.US,D,20190806,000000,78.74,80.615,76.54,79.34,176728,0
+AMWD.US,D,20190807,000000,77.84,82.36,77.8,81.52,108859,0
+AMWD.US,D,20190808,000000,82.36,84.18,82.36,83.87,77907,0
+AMWD.US,D,20190809,000000,83.74,83.74,80.76,80.81,117466,0
+AMWD.US,D,20190812,000000,80.57,82.285,78.62,78.84,69519,0
+AMWD.US,D,20190813,000000,78.72,81.49,78.65,78.9,127163,0
+AMWD.US,D,20190814,000000,77.35,77.35,75.27,75.85,106002,0
+AMWD.US,D,20190815,000000,75.77,76.55,72.68,73.65,109530,0
+AMWD.US,D,20190816,000000,74.74,75.85,74.56,75.2,216881,0
+AMWD.US,D,20190819,000000,76.56,77.99,75.24,75.29,103840,0
+AMWD.US,D,20190820,000000,75.19,76.4,72.62,75.43,142444,0
+AMWD.US,D,20190821,000000,76.6,77.77,75.05,75.62,222585,0
+AMWD.US,D,20190822,000000,75.7,76.21,74.13,74.79,188892,0
+AMWD.US,D,20190823,000000,74.56,74.56,71.205,71.73,215127,0
+AMWD.US,D,20190826,000000,73.28,73.28,70.92,72.79,239091,0
+AMWD.US,D,20190827,000000,78,80.4699,74.33,77.3,455986,0
+AMWD.US,D,20190828,000000,76.92,80.2,76.01,78.91,370651,0
+AMWD.US,D,20190829,000000,79.56,82.89,79.25,82.2,315544,0
+AMWD.US,D,20190830,000000,82.2,83.2,81.55,82.37,422230,0
+AMWD.US,D,20190903,000000,81.81,82.71,79.66,81.08,247868,0
+AMWD.US,D,20190904,000000,82.27,83.6,81.5,83.27,202269,0
+AMWD.US,D,20190905,000000,84.74,86.68,83.79,84.63,176127,0
+AMWD.US,D,20190906,000000,84.74,85.73,83.85,84.16,146727,0
+AMWD.US,D,20190909,000000,84.54,87.3,84.4701,87.25,172946,0
+AMWD.US,D,20190910,000000,87.31,90.06,86.89,88.68,152580,0
+AMWD.US,D,20190911,000000,85.66,88.965,84.35,88.49,149532,0
+AMWD.US,D,20190912,000000,88.65,89.74,87.795,88.8,138904,0
+AMWD.US,D,20190913,000000,89.36,91.64,89.22,89.34,133231,0
+AMWD.US,D,20190916,000000,88.75,91.54,88.02,90.1,231020,0
+AMWD.US,D,20190917,000000,89.49,90.37,88.67,89.3,144165,0
+AMWD.US,D,20190918,000000,89.04,89.405,87.38,88.27,186280,0
+AMWD.US,D,20190919,000000,88.19,89.12,87.35,87.53,228577,0
+AMWD.US,D,20190920,000000,87.46,87.75,84,84.51,443559,0
+AMWD.US,D,20190923,000000,83.92,85.11,82.92,84.45,106606,0
+AMWD.US,D,20190924,000000,84.75,85.95,83.91,85.22,198623,0
+AMWD.US,D,20190925,000000,85.2,86.97,84.4201,86.59,233875,0
+AMWD.US,D,20190926,000000,86.54,87.85,85.72,86.59,107028,0
+AMWD.US,D,20190927,000000,86.71,87.58,85.78,86.11,74012,0
+AMWD.US,D,20190930,000000,86.54,89.28,86.54,88.91,180298,0
+AMWD.US,D,20191001,000000,88.92,90.39,87.185,88.02,126718,0
+AMWD.US,D,20191002,000000,87.15,89.53,85.57,88.65,190949,0
+AMWD.US,D,20191003,000000,88.35,90.175,86.51,90.13,164011,0
+AMWD.US,D,20191004,000000,89.95,91.98,89.65,91.56,110486,0
+AMWD.US,D,20191007,000000,90.8,92.17,90.06,91.41,148390,0
+AMWD.US,D,20191008,000000,90.42,92.35,89.35,92.09,176031,0
+AMWD.US,D,20191009,000000,93.12,95.25,92.41,94.58,288993,0
+AMWD.US,D,20191010,000000,95.2,96,94.84,95.38,249577,0
+AMWD.US,D,20191011,000000,96.59,97.96,95.53,95.61,171958,0
+AMWD.US,D,20191014,000000,95.21,96.1104,91.82,94.48,128103,0
+AMWD.US,D,20191015,000000,94.34,95.52,92.57,94.55,142819,0
+AMWD.US,D,20191016,000000,93.93,95.82,90.4288,95.26,127173,0
+AMWD.US,D,20191017,000000,95.59,96.8999,95.35,95.92,142945,0
+AMWD.US,D,20191018,000000,95.51,96.81,95.265,96.47,103524,0
+AMWD.US,D,20191021,000000,97.43,98.3,96.502,97.11,163278,0
+AMWD.US,D,20191022,000000,97.25,98.05,95.52,98.02,95831,0
+AMWD.US,D,20191023,000000,97.63,98.16,96.08,97.6,108281,0
+AMWD.US,D,20191024,000000,97.76,99.2,97.275,99,113687,0
+AMWD.US,D,20191025,000000,98.76,101.181,96.6065,100.39,154444,0
+AMWD.US,D,20191028,000000,100.92,101.69,99.4,101.19,206493,0
+AMWD.US,D,20191029,000000,100.75,102,99.035,99.22,150382,0
+AMWD.US,D,20191030,000000,99.19,99.19,97.8,98.66,151371,0
+AMWD.US,D,20191031,000000,98.44,99.25,97.62,99.16,168502,0
+AMWD.US,D,20191101,000000,99.61,101.62,99.31,99.59,127766,0
+AMWD.US,D,20191104,000000,100.14,100.6,98.2201,100.18,111560,0
+AMWD.US,D,20191105,000000,100.2,100.68,98.6875,99.14,122138,0
+AMWD.US,D,20191106,000000,98.85,99.95,97.64,99.49,127971,0
+AMWD.US,D,20191107,000000,100.35,100.89,98.6,99.32,104948,0
+AMWD.US,D,20191108,000000,98.77,99.6,98.365,99.4,65158,0
+AMWD.US,D,20191111,000000,98.81,99.51,98.2,99.23,98748,0
+AMWD.US,D,20191112,000000,99.12,100.55,95.5,99.77,146487,0
+AMWD.US,D,20191113,000000,99.12,100.17,97.785,99.56,140400,0
+AMWD.US,D,20191114,000000,99.42,102.075,98.9,101.87,133736,0
+AMWD.US,D,20191115,000000,102.86,102.86,100.26,100.92,163589,0
+AMWD.US,D,20191118,000000,100.7,101.97,99.09,101.71,97690,0
+AMWD.US,D,20191119,000000,101.77,102.725,100.65,102.26,133882,0
+AMWD.US,D,20191120,000000,101.6,103.06,101.15,102.47,161295,0
+AMWD.US,D,20191121,000000,102.16,102.36,100.65,102,136932,0
+AMWD.US,D,20191122,000000,101.81,103.055,100.18,101.77,141709,0
+AMWD.US,D,20191125,000000,101.95,105.66,101.7,105.35,194024,0
+AMWD.US,D,20191126,000000,105.96,108,102.27,103.08,360191,0
+AMWD.US,D,20191127,000000,103.98,105.27,103.25,105.04,128461,0
+AMWD.US,D,20191129,000000,104.19,104.27,102.812,102.9,55581,0
+AMWD.US,D,20191202,000000,102.84,102.91,101.2,102.35,166752,0
+AMWD.US,D,20191203,000000,101.16,103.54,101.05,102.69,143640,0
+AMWD.US,D,20191204,000000,103.22,104.31,102.74,102.98,121946,0
+AMWD.US,D,20191205,000000,103.38,103.91,102.5,103.26,179655,0
+AMWD.US,D,20191206,000000,104,105.38,103.915,104.52,130922,0
+AMWD.US,D,20191209,000000,104.21,104.65,103.325,104.38,97414,0
+AMWD.US,D,20191210,000000,104.05,105.43,103.75,104.93,90516,0
+AMWD.US,D,20191211,000000,105.23,106.3,104.01,106.2,110291,0
+AMWD.US,D,20191212,000000,105.95,108.6,105.79,107.36,119890,0
+AMWD.US,D,20191213,000000,106.94,108.38,106.44,107.17,100181,0
+AMWD.US,D,20191216,000000,107.37,108.615,107.069,107.38,120643,0
+AMWD.US,D,20191217,000000,107.28,108.58,106.872,108.46,113201,0
+AMWD.US,D,20191218,000000,108.45,109.18,106.753,108.46,99954,0
+AMWD.US,D,20191219,000000,108.45,109.31,105.79,106.57,94425,0
+AMWD.US,D,20191220,000000,106.65,106.66,103.92,104.9,677289,0
+AMWD.US,D,20191223,000000,105.39,105.615,104.01,104.24,73854,0
+AMWD.US,D,20191224,000000,104.55,106.47,103.73,106.46,37440,0
+AMWD.US,D,20191226,000000,106.73,106.73,104.51,105.22,40708,0
+AMWD.US,D,20191227,000000,105.61,105.61,104.56,104.94,61150,0
+AMWD.US,D,20191230,000000,104.89,104.94,103.345,104.37,62720,0
+AMWD.US,D,20191231,000000,104.01,105.18,103.91,104.51,74328,0
+AMWD.US,D,20200102,000000,105.1,105.1,102.85,104.65,76072,0
+AMWD.US,D,20200103,000000,103.7,105.03,102.36,105.02,83251,0
+AMWD.US,D,20200106,000000,104.43,106.28,103.069,106.01,98146,0
+AMWD.US,D,20200107,000000,105.53,106.35,104.74,105.32,126716,0
+AMWD.US,D,20200108,000000,105.64,107.65,105.64,106.81,59128,0
+AMWD.US,D,20200109,000000,106.96,107.79,106.37,107.39,83325,0
+AMWD.US,D,20200110,000000,107.1,108.35,106.7,107.77,70832,0
+AMWD.US,D,20200113,000000,108,109.29,107.55,108.75,65561,0
+AMWD.US,D,20200114,000000,108.73,110.79,108.28,109.95,78986,0
+AMWD.US,D,20200115,000000,110,112.35,110,111.41,75636,0
+AMWD.US,D,20200116,000000,112,113.407,111.395,112.85,73491,0
+AMWD.US,D,20200117,000000,113.49,113.99,112.545,112.96,79462,0
+AMWD.US,D,20200121,000000,112.54,114.5,112.54,114.02,85413,0
+AMWD.US,D,20200122,000000,114.63,115.05,114.05,114.16,56387,0
+AMWD.US,D,20200123,000000,114.19,115.61,113.09,114.83,89877,0
+AMWD.US,D,20200124,000000,115.26,115.26,112.27,113.58,89743,0
+AMWD.US,D,20200127,000000,111.77,113.75,110.53,112.18,118348,0
+AMWD.US,D,20200128,000000,112.67,114.53,111.716,113.52,52431,0
+AMWD.US,D,20200129,000000,114.07,114.87,113.23,113.32,67545,0
+AMWD.US,D,20200130,000000,112.59,114.69,111.97,113.63,62594,0
+AMWD.US,D,20200131,000000,113.12,113.51,109.54,109.65,76581,0
+AMWD.US,D,20200203,000000,110.05,111.407,109.17,109.3,63564,0
+AMWD.US,D,20200204,000000,110.72,111.62,110.16,111.43,59711,0
+AMWD.US,D,20200205,000000,112.66,114.79,112.13,114.68,47069,0
+AMWD.US,D,20200206,000000,115.29,115.65,114.44,115.31,48077,0
+AMWD.US,D,20200207,000000,114.85,115.3,113.35,113.63,36780,0
+AMWD.US,D,20200210,000000,113.5,114.61,112.85,114.49,76240,0
+AMWD.US,D,20200211,000000,114.92,115.755,114.005,114.26,53501,0
+AMWD.US,D,20200212,000000,115.13,115.74,113.76,114.69,67241,0
+AMWD.US,D,20200213,000000,114.41,116,114.41,114.87,70263,0
+AMWD.US,D,20200214,000000,115.03,116.42,114.19,115.54,62351,0
+AMWD.US,D,20200218,000000,115.41,116.18,113.55,115.7,55837,0
+AMWD.US,D,20200219,000000,116.04,116.51,114.86,115.34,49336,0
+AMWD.US,D,20200220,000000,115.28,117.7,114.51,116.45,61381,0
+AMWD.US,D,20200221,000000,116.37,116.37,114.03,114.71,46423,0
+AMWD.US,D,20200224,000000,112.49,116.8,104.419,116.24,153661,0
+AMWD.US,D,20200225,000000,102.7,104.8,97.56,98.47,334307,0
+AMWD.US,D,20200226,000000,98.04,99.4795,93.735,94,188998,0
+AMWD.US,D,20200227,000000,90.42,91.39,84.66,84.89,148379,0
+AMWD.US,D,20200228,000000,82.64,84.225,80.71,83.77,179433,0
+AMWD.US,D,20200302,000000,84.97,86.84,83.1,86.74,143053,0
+AMWD.US,D,20200303,000000,87.975,92.4265,86.14,86.83,183795,0
+AMWD.US,D,20200304,000000,88.47,93.48,86.795,93.34,119211,0
+AMWD.US,D,20200305,000000,90.49,91.55,87.82,88.64,145308,0
+AMWD.US,D,20200306,000000,85.67,85.67,80.91,83.87,104793,0
+AMWD.US,D,20200309,000000,79.35,80.81,76.03,77.03,114030,0
+AMWD.US,D,20200310,000000,80.23,80.23,71.295,73.99,211386,0
+AMWD.US,D,20200311,000000,71.39,72.59,69.22,70.21,99443,0
+AMWD.US,D,20200312,000000,64.7,64.7,53.32,53.34,194541,0
+AMWD.US,D,20200313,000000,56.43,57.9,50.33,57.81,162472,0
+AMWD.US,D,20200316,000000,56.73,62.39,47,47.56,136613,0
+AMWD.US,D,20200317,000000,48.72,50.3,45.17,50.15,177404,0
+AMWD.US,D,20200318,000000,48.37,49.275,37.47,39.91,176670,0
+AMWD.US,D,20200319,000000,39.46,48.7,36.8609,47.79,163788,0
+AMWD.US,D,20200320,000000,48.15,50.03,42.58,43.02,188242,0
+AMWD.US,D,20200323,000000,43.41,44.2,35.3,35.89,203278,0
+AMWD.US,D,20200324,000000,38.71,50.01,38.71,49.44,168148,0
+AMWD.US,D,20200325,000000,50.71,58.24,48.25,57.35,189137,0
+AMWD.US,D,20200326,000000,58.43,60.5471,52.25,52.75,212698,0
+AMWD.US,D,20200327,000000,50.05,50.05,46.4,46.4,153454,0
+AMWD.US,D,20200330,000000,46.88,48.55,44.58,47.36,139410,0
+AMWD.US,D,20200331,000000,47.07,47.33,44.85,45.57,174162,0
+AMWD.US,D,20200401,000000,43.28,44.78,41.82,42.11,129976,0
+AMWD.US,D,20200402,000000,41.21,43.035,39.33,41.49,115935,0
+AMWD.US,D,20200403,000000,40.94,41.29,35.9842,37.54,140855,0
+AMWD.US,D,20200406,000000,39.89,46.845,39.89,45.96,235317,0
+AMWD.US,D,20200407,000000,48.68,50.5,45.75,47.27,118598,0
+AMWD.US,D,20200408,000000,49.02,51.59,46.87,49.72,209840,0
+AMWD.US,D,20200409,000000,50.91,53.545,50.42,53.02,202571,0
+AMWD.US,D,20200413,000000,52.62,52.72,49.24,51.05,130634,0
+AMWD.US,D,20200414,000000,52.96,53.84,50.815,52.48,207089,0
+AMWD.US,D,20200415,000000,50.18,51.835,49.08,49.49,110494,0
+AMWD.US,D,20200416,000000,47.23,47.62,40.47,41.82,311982,0
+AMWD.US,D,20200417,000000,43.97,48.17,43.4,45.86,296885,0
+AMWD.US,D,20200420,000000,44.01,45.9,43.34,44.4,141842,0
+AMWD.US,D,20200421,000000,42.59,43.835,40.525,40.93,133007,0
+AMWD.US,D,20200422,000000,42.28,42.78,41.11,41.36,144183,0
+AMWD.US,D,20200423,000000,42.16,44.0525,42.12,42.68,139802,0
+AMWD.US,D,20200424,000000,43.38,43.75,42.1071,42.96,100449,0
+AMWD.US,D,20200427,000000,43.73,46.5,43.07,46.2,188411,0
+AMWD.US,D,20200428,000000,47.58,50.03,46.5625,49.18,207488,0
+AMWD.US,D,20200429,000000,51.5,54.95,50.55,53.5,341033,0
+AMWD.US,D,20200430,000000,53.03,53.64,50.63,51.41,174734,0
+AMWD.US,D,20200501,000000,49.53,51.4,49,50.53,165785,0
+AMWD.US,D,20200504,000000,49.38,50.52,48.415,50.05,166366,0
+AMWD.US,D,20200505,000000,51.13,52.43,50.28,50.38,136148,0
+AMWD.US,D,20200506,000000,50.55,51.465,49.14,49.32,70465,0
+AMWD.US,D,20200507,000000,50.06,51.82,50.06,50.89,92968,0
+AMWD.US,D,20200508,000000,52.44,54.33,52.32,54.12,108622,0
+AMWD.US,D,20200511,000000,53.1,53.1,50.6,51.62,129601,0
+AMWD.US,D,20200512,000000,51.89,52,49.01,49.2,160449,0
+AMWD.US,D,20200513,000000,49.2,49.2,45.39,46.63,111285,0
+AMWD.US,D,20200514,000000,45.6,48.8977,43.275,48.23,164733,0
+AMWD.US,D,20200515,000000,48.05,51.34,48.05,49.62,150585,0
+AMWD.US,D,20200518,000000,52.37,55.13,52.2,54.83,270780,0
+AMWD.US,D,20200519,000000,54.78,57.29,53.2,53.7,190082,0
+AMWD.US,D,20200520,000000,55.39,57.58,54.87,57.51,244611,0
+AMWD.US,D,20200521,000000,57.44,60.57,57.44,59.21,131858,0
+AMWD.US,D,20200522,000000,60.19,60.99,58.59,60.52,157565,0
+AMWD.US,D,20200526,000000,63.96,68.81,58.37,59.2,296162,0
+AMWD.US,D,20200527,000000,62.34,65.44,61.11,64.94,255167,0
+AMWD.US,D,20200528,000000,66,66.565,62.33,62.61,189714,0
+AMWD.US,D,20200529,000000,61.38,63.55,60.01,62.76,195528,0
+AMWD.US,D,20200601,000000,63.51,65.94,62.93,64.78,220383,0
+AMWD.US,D,20200602,000000,65.35,67,64.04,66.13,120970,0
+AMWD.US,D,20200603,000000,67.55,71.455,67.19,68.59,117055,0
+AMWD.US,D,20200604,000000,68.14,71.54,67.02,68.82,186699,0
+AMWD.US,D,20200605,000000,73.39,77.7,72.79,74.49,137348,0
+AMWD.US,D,20200608,000000,77.29,78.38,73.06,73.62,339551,0
+AMWD.US,D,20200609,000000,71.18,72.7,69.3,71.58,149927,0
+AMWD.US,D,20200610,000000,70.89,70.8999,68.39,69.44,107142,0
+AMWD.US,D,20200611,000000,66.99,68.58,63.89,64.26,162527,0
+AMWD.US,D,20200612,000000,67.98,68.75,61.61,65.3,184038,0
+AMWD.US,D,20200615,000000,62.71,71.08,62.45,69.31,167553,0
+AMWD.US,D,20200616,000000,73.38,75.29,71.09,74.38,236022,0
+AMWD.US,D,20200617,000000,74.51,74.61,71.815,72.02,154420,0
+AMWD.US,D,20200618,000000,70.82,73.21,70.7,71.41,123962,0
+AMWD.US,D,20200619,000000,72.82,73.3999,69.31,70.6,205248,0
+AMWD.US,D,20200622,000000,70.5,72.31,69.3028,72.08,79126,0
+AMWD.US,D,20200623,000000,73.62,75.8,73.62,74.43,134545,0
+AMWD.US,D,20200624,000000,73.25,73.72,67.88,68.81,139389,0
+AMWD.US,D,20200625,000000,67.82,71.16,67.82,71.14,82186,0
+AMWD.US,D,20200626,000000,70.25,71.97,68.81,69.5,531245,0
+AMWD.US,D,20200629,000000,71.46,73.4,70.05,72.72,135029,0
+AMWD.US,D,20200630,000000,71.98,75.96,70.31,75.65,138721,0
+AMWD.US,D,20200701,000000,75.54,77.33,71.51,72.32,146919,0
+AMWD.US,D,20200702,000000,75.17,75.94,71.62,71.85,118295,0
+AMWD.US,D,20200706,000000,73.84,75,72.57,74.3,96138,0
+AMWD.US,D,20200707,000000,73.14,74.18,71.93,73.13,109647,0
+AMWD.US,D,20200708,000000,73.72,78.44,71.12,77.78,173779,0
+AMWD.US,D,20200709,000000,77.78,77.78,73.4763,73.76,135766,0
+AMWD.US,D,20200710,000000,73.64,75.08,72.79,73.85,91199,0
+AMWD.US,D,20200713,000000,75.15,75.25,71.78,72.02,138662,0
+AMWD.US,D,20200714,000000,72.01,73.53,71.55,73.04,153541,0
+AMWD.US,D,20200715,000000,75.81,76.635,73.99,74.52,148998,0
+AMWD.US,D,20200716,000000,73.71,74.35,73.38,73.85,219470,0
+AMWD.US,D,20200717,000000,74.1,74.41,73.52,73.82,179791,0
+AMWD.US,D,20200720,000000,74.5,75.12,73.15,73.51,112869,0
+AMWD.US,D,20200721,000000,74.8,75.135,72.79,72.79,114481,0
+AMWD.US,D,20200722,000000,72.36,75.8,72.36,75.64,320148,0
+AMWD.US,D,20200723,000000,75.41,79.82,75.41,77.54,206952,0
+AMWD.US,D,20200724,000000,77.74,78.51,76.32,76.86,93171,0
+AMWD.US,D,20200727,000000,76.92,80.19,76.92,80.19,100700,0
+AMWD.US,D,20200728,000000,80.07,80.25,77.95,78.09,111689,0
+AMWD.US,D,20200729,000000,78.18,82.455,78.18,81.94,133039,0
+AMWD.US,D,20200730,000000,80.3,82.79,76.59,82.1,96628,0
+AMWD.US,D,20200731,000000,81.71,82.4,79.28,80.62,130361,0
+AMWD.US,D,20200803,000000,81.46,84.75,81.46,84.46,74710,0
+AMWD.US,D,20200804,000000,84.73,85.9,81.63,83.86,83772,0
+AMWD.US,D,20200805,000000,85.33,86.555,84.38,86.07,91516,0
+AMWD.US,D,20200806,000000,85.98,86.17,84.54,85.54,85201,0
+AMWD.US,D,20200807,000000,85.22,87.8,85.1,87.18,56002,0
+AMWD.US,D,20200810,000000,87.92,90.6,87.605,88.96,79458,0
+AMWD.US,D,20200811,000000,90.45,91.51,88.47,88.99,84255,0
+AMWD.US,D,20200812,000000,90.06,91.41,89.22,90.61,46840,0
+AMWD.US,D,20200813,000000,89.81,91.7,88.86,89.66,92030,0
+AMWD.US,D,20200814,000000,88.84,89.72,87.9406,88.6,91314,0
+AMWD.US,D,20200817,000000,89.32,91.85,88.67,91.56,115597,0
+AMWD.US,D,20200818,000000,91.3,91.97,90.65,90.95,127001,0
+AMWD.US,D,20200819,000000,91.1,91.68,90.4,90.76,71367,0
+AMWD.US,D,20200820,000000,89.71,90.49,88,89.64,69381,0
+AMWD.US,D,20200821,000000,89.55,92.1,88.95,92.03,76442,0
+AMWD.US,D,20200824,000000,92.52,95.49,92.46,95.14,178420,0
+AMWD.US,D,20200825,000000,92,92,81.51,88.14,562175,0
+AMWD.US,D,20200826,000000,88.74,91.8155,87.49,87.52,178472,0
+AMWD.US,D,20200827,000000,88.56,88.69,86.33,87.16,159711,0
+AMWD.US,D,20200828,000000,88.13,90.33,87.73,90.07,146935,0
+AMWD.US,D,20200831,000000,90.52,91.345,87.23,87.5,157410,0
+AMWD.US,D,20200901,000000,88.43,90.6,87.46,89.88,158813,0
+AMWD.US,D,20200902,000000,89.31,90,87.56,88.48,101578,0
+AMWD.US,D,20200903,000000,88.18,88.26,82.99,83.28,169397,0
+AMWD.US,D,20200904,000000,84.63,86.24,81,81.77,118160,0
+AMWD.US,D,20200908,000000,80.24,83.38,79.13,81,125058,0
+AMWD.US,D,20200909,000000,82.04,82.99,80.4,81.48,110383,0
+AMWD.US,D,20200910,000000,82.09,83.51,81.48,82.13,87802,0
+AMWD.US,D,20200911,000000,82.54,83.9695,81.04,82.37,65830,0
+AMWD.US,D,20200914,000000,83.44,85.7,83.02,84.73,113586,0
+AMWD.US,D,20200915,000000,85.46,86.45,85.03,85.21,63987,0
+AMWD.US,D,20200916,000000,86.27,86.27,84.29,84.41,143695,0
+AMWD.US,D,20200917,000000,82.94,85.08,81.7,81.93,105115,0
+AMWD.US,D,20200918,000000,82.92,83.265,77.09,78.45,416579,0
+AMWD.US,D,20200921,000000,76,76.88,73.16,74.56,214767,0
+AMWD.US,D,20200922,000000,75.67,77.735,75.135,77.13,203142,0
+AMWD.US,D,20200923,000000,77.2,78.6,74.91,75.08,131114,0
+AMWD.US,D,20200924,000000,74.62,77.05,73.81,74.94,109043,0
+AMWD.US,D,20200925,000000,74.04,76.67,74,75.4,110555,0
+AMWD.US,D,20200928,000000,76.75,78.91,76.41,78.3,115398,0
+AMWD.US,D,20200929,000000,78.32,78.65,76.95,77.47,129728,0
+AMWD.US,D,20200930,000000,77.88,80.31,77.86,78.54,123740,0
+AMWD.US,D,20201001,000000,79.03,82.39,78.48,82.13,172520,0
+AMWD.US,D,20201002,000000,80.78,84.47,80.63,83.91,118933,0
+AMWD.US,D,20201005,000000,84.85,86.84,84.765,86.66,137925,0
+AMWD.US,D,20201006,000000,86.35,90.77,86.275,88.24,214327,0
+AMWD.US,D,20201007,000000,89.47,92.3,89.22,90.54,196307,0
+AMWD.US,D,20201008,000000,91.65,92.78,89.39,90.81,136824,0
+AMWD.US,D,20201009,000000,92.35,92.74,91.0601,91.84,105293,0
+AMWD.US,D,20201012,000000,91.9,93,91.4116,92.36,175139,0
+AMWD.US,D,20201013,000000,91.71,91.79,90.02,90.51,116123,0
+AMWD.US,D,20201014,000000,91.19,91.6648,89.48,89.99,106748,0
+AMWD.US,D,20201015,000000,88.5,92.69,88,92.49,108276,0
+AMWD.US,D,20201016,000000,92.5,93.64,91.335,92.95,107525,0
+AMWD.US,D,20201019,000000,93.33,93.52,90.54,90.82,96891,0
+AMWD.US,D,20201020,000000,91.73,93.975,90.94,91.78,109686,0
+AMWD.US,D,20201021,000000,90.305,91.51,87.21,88.34,89229,0
+AMWD.US,D,20201022,000000,88.86,89,85.325,87,110007,0
+AMWD.US,D,20201023,000000,87.84,87.84,85.945,86.74,140582,0
+AMWD.US,D,20201026,000000,85.32,85.53,82.17,83.42,90350,0
+AMWD.US,D,20201027,000000,83.13,84.12,82.32,82.73,67870,0
+AMWD.US,D,20201028,000000,80.32,84.317,78.986,81.16,71612,0
+AMWD.US,D,20201029,000000,80.64,84.3,79.92,83.86,87428,0
+AMWD.US,D,20201030,000000,83.19,83.3,80.725,82.61,137501,0
+AMWD.US,D,20201102,000000,83.69,87.28,82.395,87.28,122706,0
+AMWD.US,D,20201103,000000,89.37,90.475,88.5,89.05,116293,0
+AMWD.US,D,20201104,000000,87.26,90.89,83.1581,90.66,74651,0
+AMWD.US,D,20201105,000000,91.46,94.39,91.46,92.57,103909,0
+AMWD.US,D,20201106,000000,92.83,92.99,90.31,91,66588,0
+AMWD.US,D,20201109,000000,96.02,101.4,89.03,89.25,134118,0
+AMWD.US,D,20201110,000000,90.44,90.81,88.455,88.87,202194,0
+AMWD.US,D,20201111,000000,89.5,89.81,86.885,89.19,94834,0
+AMWD.US,D,20201112,000000,88.75,90.775,86.5512,88.23,92145,0
+AMWD.US,D,20201113,000000,89.28,92.56,88.88,91.99,86594,0
+AMWD.US,D,20201116,000000,93.9,96.49,92.78,96.28,155333,0
+AMWD.US,D,20201117,000000,95.51,98.6,93.88,97.82,114587,0
+AMWD.US,D,20201118,000000,98.57,98.57,96.51,96.7,93827,0
+AMWD.US,D,20201119,000000,95.99,99.33,95.685,98.88,119346,0
+AMWD.US,D,20201120,000000,97.66,99.11,97.07,98.45,93017,0
+AMWD.US,D,20201123,000000,99.98,105.35,99.7494,104.7,270787,0
+AMWD.US,D,20201124,000000,102.52,103.7,88.7906,89.62,436981,0
+AMWD.US,D,20201125,000000,88.82,93.2,88.82,91.65,205395,0
+AMWD.US,D,20201127,000000,91.43,93.81,90.29,92.87,70908,0
+AMWD.US,D,20201130,000000,93,93.21,86.58,87.51,205684,0
+AMWD.US,D,20201201,000000,89.32,89.87,87.51,89.13,207690,0
+AMWD.US,D,20201202,000000,88.9,88.9,86.865,87.76,174474,0
+AMWD.US,D,20201203,000000,87.67,89.7,87.16,87.31,151479,0
+AMWD.US,D,20201204,000000,88.12,89.59,87,87.57,124899,0
+AMWD.US,D,20201207,000000,87.96,89.64,86.7,89.59,131721,0
+AMWD.US,D,20201208,000000,88.71,89.19,86.62,87.48,124290,0
+AMWD.US,D,20201209,000000,88.55,95.84,88.28,94.67,326373,0
+AMWD.US,D,20201210,000000,93.72,94.33,90.09,93.49,143591,0
+AMWD.US,D,20201211,000000,92.8,95.14,92.8,93.58,107517,0
+AMWD.US,D,20201214,000000,93.93,95.96,93.93,94.61,109341,0
+AMWD.US,D,20201215,000000,95.3,96.015,94.635,95.23,198938,0
+AMWD.US,D,20201216,000000,95.39,95.935,89.69,89.96,158376,0
+AMWD.US,D,20201217,000000,92.37,96.72,91.99,96.5,130722,0
+AMWD.US,D,20201218,000000,96.97,99.995,95.43,95.87,417429,0
+AMWD.US,D,20201221,000000,94.54,95.95,92.35,95.12,114437,0
+AMWD.US,D,20201222,000000,95.08,96.34,93.67,94.35,51822,0
+AMWD.US,D,20201223,000000,94.44,95.09,92.98,93.18,75449,0
+AMWD.US,D,20201224,000000,93.35,95.57,92.73,95.42,34822,0
+AMWD.US,D,20201228,000000,96.21,96.21,93.1,93.41,69985,0
+AMWD.US,D,20201229,000000,93.32,93.5,90.81,92.88,77168,0
+AMWD.US,D,20201230,000000,92.69,95.51,92.69,94.09,60551,0
+AMWD.US,D,20201231,000000,94.23,94.99,92.67,93.85,67666,0
+AMWD.US,D,20210104,000000,94.15,94.345,90.55,92.79,92412,0
+AMWD.US,D,20210105,000000,92.08,94.88,91.4,93.52,116807,0
+AMWD.US,D,20210106,000000,95.09,100.35,93.45,98.99,168438,0
+AMWD.US,D,20210107,000000,99.6,101.46,98.105,100.67,65643,0
+AMWD.US,D,20210108,000000,101.17,101.17,96.33,97.79,81875,0
+AMWD.US,D,20210111,000000,96.11,98.827,96.11,98.24,46613,0
+AMWD.US,D,20210112,000000,98.65,99.78,98.01,99.39,48330,0
+AMWD.US,D,20210113,000000,99.19,99.19,96.74,97.46,45529,0
+AMWD.US,D,20210114,000000,97.47,98.93,96.97,97.42,64270,0
+AMWD.US,D,20210115,000000,95.8,97.59,94.19,96.66,78814,0
+AMWD.US,D,20210119,000000,98.14,98.79,96.8,97.58,58528,0
+AMWD.US,D,20210120,000000,98.29,100.35,98.2,100.01,69009,0
+AMWD.US,D,20210121,000000,99.88,100.41,98.09,98.49,73758,0
+AMWD.US,D,20210122,000000,97.06,98.99,96.2307,98.45,93249,0
+AMWD.US,D,20210125,000000,98.03,98.03,93.79,94.89,117794,0
+AMWD.US,D,20210126,000000,95.95,95.95,91.21,91.27,73405,0
+AMWD.US,D,20210127,000000,88.9,89.85,85.85,87.73,145430,0
+AMWD.US,D,20210128,000000,89.07,89.73,87.09,88.7,167558,0
+AMWD.US,D,20210129,000000,88.82,88.82,86.12,86.51,225290,0
+AMWD.US,D,20210201,000000,88.05,88.49,85.24,88.06,144869,0
+AMWD.US,D,20210202,000000,89.18,91.9,88.25,89.31,143813,0
+AMWD.US,D,20210203,000000,88.81,89.965,86.38,89.57,104413,0
+AMWD.US,D,20210204,000000,90.37,92.8388,90.37,92.55,142659,0
+AMWD.US,D,20210205,000000,93.26,94.68,91.7501,94.04,62034,0
+AMWD.US,D,20210208,000000,94.66,96.74,93.44,95.8,66715,0
+AMWD.US,D,20210209,000000,95.65,97.22,94.22,96.52,82853,0
+AMWD.US,D,20210210,000000,97.62,97.715,94.565,96.19,68331,0
+AMWD.US,D,20210211,000000,96.74,97.6,93.7,96.08,59944,0
+AMWD.US,D,20210212,000000,96.15,98.55,94,96.58,106776,0
+AMWD.US,D,20210216,000000,97.54,97.54,90.18,95.59,93309,0
+AMWD.US,D,20210217,000000,94.6,95.96,93.05,94.85,101293,0
+AMWD.US,D,20210218,000000,94.47,94.51,92.695,93.32,99181,0
+AMWD.US,D,20210219,000000,94.48,97.95,92.54,97.2,91075,0
+AMWD.US,D,20210222,000000,96.09,98.69,94.9376,97.36,108497,0
+AMWD.US,D,20210223,000000,96.56,96.59,93.06,96.27,64104,0
+AMWD.US,D,20210224,000000,96.32,101.24,95.5,100.88,100859,0
+AMWD.US,D,20210225,000000,98.42,99.01,91,95,229421,0
+AMWD.US,D,20210226,000000,95.4,95.56,91.88,93.41,158340,0
+AMWD.US,D,20210301,000000,94.6,97.77,93.9676,96.32,122614,0
+AMWD.US,D,20210302,000000,96.28,96.6,94.28,94.28,109449,0
+AMWD.US,D,20210303,000000,94.51,95.36,93.02,93.52,84150,0
+AMWD.US,D,20210304,000000,93.69,94.5203,89.04,91.1,86224,0
+AMWD.US,D,20210305,000000,92.62,95.06,88.42,94.85,106532,0
+AMWD.US,D,20210308,000000,94.85,98.77,94.26,96.97,178525,0
+AMWD.US,D,20210309,000000,98.16,101.11,96,100.57,103357,0
+AMWD.US,D,20210310,000000,101,105.59,100.28,105.33,145455,0
+AMWD.US,D,20210311,000000,106.18,106.74,103.885,105.78,123235,0
+AMWD.US,D,20210312,000000,105.02,108.81,104.84,106.36,124121,0
+AMWD.US,D,20210315,000000,105.58,106.71,102.66,105.62,93657,0
+AMWD.US,D,20210316,000000,102.83,104.31,100.565,101.82,94535,0
+AMWD.US,D,20210317,000000,100.63,101.6525,99.41,101.06,80904,0
+AMWD.US,D,20210318,000000,100.93,101.46,99.34,99.96,88676,0
+AMWD.US,D,20210319,000000,98.92,101.19,97.59,100.25,216489,0
+AMWD.US,D,20210322,000000,100.81,101.28,96.77,97.15,82053,0
+AMWD.US,D,20210323,000000,95.85,97.915,90.57,90.9,120071,0
+AMWD.US,D,20210324,000000,92.61,95.865,91.15,91.37,123620,0
+AMWD.US,D,20210325,000000,90.6,95.1,89.955,94.41,109436,0
+AMWD.US,D,20210326,000000,95.61,97.29,93.485,97.12,86459,0
+AMWD.US,D,20210329,000000,96.89,98.39,93.33,94.12,115849,0
+AMWD.US,D,20210330,000000,93.95,98.02,92.73,97.09,86327,0
+AMWD.US,D,20210331,000000,97.83,99.94,97.67,98.58,131691,0
+AMWD.US,D,20210401,000000,99.01,99.79,98.43,99.25,75101,0
+AMWD.US,D,20210405,000000,100.25,101.16,98.72,99.4,75625,0
+AMWD.US,D,20210406,000000,99.58,101.875,99.58,100.29,56257,0
+AMWD.US,D,20210407,000000,100.51,101.755,98.59,100.98,80797,0
+AMWD.US,D,20210408,000000,101.28,102.2925,99.93,100.37,96296,0
+AMWD.US,D,20210409,000000,100.62,103.2,100.48,102.71,62120,0
+AMWD.US,D,20210412,000000,103.13,103.55,102.29,103.11,66929,0
+AMWD.US,D,20210413,000000,103,103.05,100.34,101.52,66952,0
+AMWD.US,D,20210414,000000,101.81,103.47,100.77,102.86,63746,0
+AMWD.US,D,20210415,000000,103.7,104.98,101.515,103.75,75690,0
+AMWD.US,D,20210416,000000,104.81,105.9,103.77,105.19,84722,0
+AMWD.US,D,20210419,000000,105.08,105.13,102.65,103.38,73657,0
+AMWD.US,D,20210420,000000,103.23,103.71,98.18,99.39,66371,0
+AMWD.US,D,20210421,000000,99.06,100.7,98.945,99.83,95488,0
+AMWD.US,D,20210422,000000,99.45,101.36,97.5,99.37,101787,0
+AMWD.US,D,20210423,000000,99.97,101.815,99,101.19,58014,0
+AMWD.US,D,20210426,000000,101.97,104.27,101.3101,102.15,58037,0
+AMWD.US,D,20210427,000000,101.43,104.8,101.26,104.22,84455,0
+AMWD.US,D,20210428,000000,104.06,104.46,101.59,101.77,50630,0
+AMWD.US,D,20210429,000000,101.88,104.54,101.82,102.22,65508,0
+AMWD.US,D,20210430,000000,101.06,101.77,99.29,99.46,64733,0
+AMWD.US,D,20210503,000000,100.33,101.84,99.55,101.54,101679,0
+AMWD.US,D,20210504,000000,100.83,100.83,98.12,98.72,49290,0
+AMWD.US,D,20210505,000000,99.51,99.95,97.915,98.9,35237,0
+AMWD.US,D,20210506,000000,98.5,100.01,97.79,99.2,83523,0
+AMWD.US,D,20210507,000000,99.36,104.56,99.27,104.37,117341,0
+AMWD.US,D,20210510,000000,104.37,105.21,103.34,103.47,73735,0
+AMWD.US,D,20210511,000000,100.43,101.125,99.22,100.44,44082,0
+AMWD.US,D,20210512,000000,99.66,99.66,94,94.11,108126,0
+AMWD.US,D,20210513,000000,95.04,97.48,95.04,96.66,75684,0
+AMWD.US,D,20210514,000000,97.48,97.63,96.4,97.36,67482,0
+AMWD.US,D,20210517,000000,96.51,96.51,93.875,95.84,68329,0
+AMWD.US,D,20210518,000000,96.08,96.08,92.98,93.06,46733,0
+AMWD.US,D,20210519,000000,91.32,93.49,89.925,92.83,71769,0
+AMWD.US,D,20210520,000000,92.5,93.46,91.475,92.95,90560,0
+AMWD.US,D,20210521,000000,94.24,94.9,93.08,94,65956,0
+AMWD.US,D,20210524,000000,93.88,94.87,93.74,93.85,46651,0
+AMWD.US,D,20210525,000000,93.62,95.48,93.215,93.67,79211,0
+AMWD.US,D,20210526,000000,93.57,95.5,93,95.02,75136,0
+AMWD.US,D,20210527,000000,89.02,92.89,88.03,88.48,198569,0
+AMWD.US,D,20210528,000000,88.3,88.37,84.57,86.92,202700,0
+AMWD.US,D,20210601,000000,87.63,90.34,86.84,88.73,175100,0
+AMWD.US,D,20210602,000000,88.71,89.1,84.265,85.59,195141,0
+AMWD.US,D,20210603,000000,84.74,86.11,84.39,85.41,104394,0
+AMWD.US,D,20210604,000000,85.1,85.7579,84.065,84.7,115570,0
+AMWD.US,D,20210607,000000,84.8,85.306,82.265,85.12,138040,0
+AMWD.US,D,20210608,000000,84.98,85.95,82.84,84.88,136610,0
+AMWD.US,D,20210609,000000,84.74,85.125,83.1,83.17,106089,0
+AMWD.US,D,20210610,000000,83.62,84,82.52,82.83,123948,0
+AMWD.US,D,20210611,000000,83.6,84.395,82.9656,83.82,102592,0
+AMWD.US,D,20210614,000000,84,84.31,82.51,82.73,135571,0
+AMWD.US,D,20210615,000000,83.22,84.67,82.39,83.96,91456,0
+AMWD.US,D,20210616,000000,83.62,84.41,82.43,82.49,99697,0
+AMWD.US,D,20210617,000000,82.49,82.72,80.46,82.05,118499,0
+AMWD.US,D,20210618,000000,80.51,83.22,79.975,81.95,236680,0
+AMWD.US,D,20210621,000000,82.75,83.08,81.98,82.03,153835,0
+AMWD.US,D,20210622,000000,85,85.8043,83.43,84.6,199224,0
+AMWD.US,D,20210623,000000,84.09,85.41,83.0801,83.11,85151,0
+AMWD.US,D,20210624,000000,83.25,84.38,82.16,84.23,79863,0
+AMWD.US,D,20210625,000000,84.45,84.8599,82.13,82.27,223361,0
+AMWD.US,D,20210628,000000,82.01,83.05,81.29,82.63,82338,0
+AMWD.US,D,20210629,000000,82.81,83.915,82.39,82.87,140174,0
+AMWD.US,D,20210630,000000,82.44,82.775,81.26,81.69,180821,0
+AMWD.US,D,20210701,000000,81.91,82.1,81.32,81.44,122504,0
+AMWD.US,D,20210702,000000,81.49,81.49,79.79,80.82,102628,0
+AMWD.US,D,20210706,000000,80.76,80.76,77.06,78.08,97719,0
+AMWD.US,D,20210707,000000,77.75,79.15,77.38,78.46,85693,0
+AMWD.US,D,20210708,000000,77.13,77.39,75.57,76.12,118252,0
+AMWD.US,D,20210709,000000,77.18,78.57,76.89,77.89,83819,0
+AMWD.US,D,20210712,000000,77.94,78.1675,76.32,77.72,69233,0
+AMWD.US,D,20210713,000000,77.48,78.575,76.21,76.38,100189,0
+AMWD.US,D,20210714,000000,76.66,76.71,75.05,76.12,81982,0
+AMWD.US,D,20210715,000000,75.4,76.819,75.4,76.1,63121,0
+AMWD.US,D,20210716,000000,76.7,77.37,74.66,74.95,67374,0
+AMWD.US,D,20210719,000000,73.49,74.87,72.425,72.94,116634,0
+AMWD.US,D,20210720,000000,73.39,76.58,73.39,75.3,129159,0
+AMWD.US,D,20210721,000000,75.96,77.265,75.54,76.01,79965,0
+AMWD.US,D,20210722,000000,75.8,75.8,74.105,74.26,63704,0
+AMWD.US,D,20210723,000000,75.29,76.06,74.42,75.98,71473,0
+AMWD.US,D,20210726,000000,75.94,76.28,74.15,74.26,70549,0
+AMWD.US,D,20210727,000000,73.8,75.1157,73.25,73.89,65253,0
+AMWD.US,D,20210728,000000,74.29,77.2109,73.155,74.4,80873,0
+AMWD.US,D,20210729,000000,75.28,76.27,74.68,75.59,107153,0
+AMWD.US,D,20210730,000000,75.27,76.1451,74.11,74.25,121609,0
+AMWD.US,D,20210802,000000,74.56,75.93,74.16,74.36,85380,0
+AMWD.US,D,20210803,000000,74.52,75.1,73.68,74.95,119068,0
+AMWD.US,D,20210804,000000,74.42,74.99,72.94,73.06,144467,0
+AMWD.US,D,20210805,000000,73.52,74.6,73.27,73.48,76834,0
+AMWD.US,D,20210806,000000,74.2,74.2,73.06,73.11,56148,0
+AMWD.US,D,20210809,000000,73.32,73.94,72.28,72.76,105113,0
+AMWD.US,D,20210810,000000,72.9,74.93,72.9,74.82,63200,0
+AMWD.US,D,20210811,000000,75.91,76.8,74.82,76.8,58597,0
+AMWD.US,D,20210812,000000,76.8,77.69,76.78,77.47,89292,0
+AMWD.US,D,20210813,000000,77.5,79.21,77.5,79,141591,0
+AMWD.US,D,20210816,000000,78.82,79.86,78.12,79.25,107558,0
+AMWD.US,D,20210817,000000,79,79.43,77.17,78.24,160702,0
+AMWD.US,D,20210818,000000,78.2,80.21,78.2,78.48,138625,0
+AMWD.US,D,20210819,000000,77.73,77.73,76.15,77.05,103802,0
+AMWD.US,D,20210820,000000,76.82,79.3635,76.795,79.15,87627,0
+AMWD.US,D,20210823,000000,79.48,79.48,77.5,78.5,65352,0
+AMWD.US,D,20210824,000000,78.46,80.79,78.46,79.7,59008,0
+AMWD.US,D,20210825,000000,79.44,80.775,79.27,80.03,88915,0
+AMWD.US,D,20210826,000000,80.12,80.22,78.485,78.66,85284,0
+AMWD.US,D,20210827,000000,78.585,82.88,78.585,82.49,126612,0
+AMWD.US,D,20210830,000000,82.5,82.5,80.15,80.4,109691,0
+AMWD.US,D,20210831,000000,69.8,73.73,67.4201,70.46,784183,0
+AMWD.US,D,20210901,000000,70.77,71.385,68.5646,69.91,287754,0
+AMWD.US,D,20210902,000000,69.92,70.5,69.63,69.9,176777,0
+AMWD.US,D,20210903,000000,69.54,70.02,68.273,69.29,113577,0
+AMWD.US,D,20210907,000000,69.01,70.17,68.605,68.67,121882,0
+AMWD.US,D,20210908,000000,68.55,68.66,67.39,68.5,131361,0
+AMWD.US,D,20210909,000000,68.97,69.33,67.68,67.79,104173,0
+AMWD.US,D,20210910,000000,68.3,68.3,65.73,65.75,109996,0
+AMWD.US,D,20210913,000000,66.46,67.15,66.047,66.43,164605,0
+AMWD.US,D,20210914,000000,66.75,67.15,64.46,64.95,111445,0
+AMWD.US,D,20210915,000000,64.82,65.4,64.21,65.05,149114,0
+AMWD.US,D,20210916,000000,65.1,65.86,64.08,65.46,214456,0
+AMWD.US,D,20210917,000000,66.39,66.97,65.2949,66.39,373649,0
+AMWD.US,D,20210920,000000,65.39,66.09,64.47,65.87,169024,0
+AMWD.US,D,20210921,000000,66.48,66.48,64.17,64.91,105735,0
+AMWD.US,D,20210922,000000,65.69,67.445,64.5885,66.83,92354,0
+AMWD.US,D,20210923,000000,67.51,67.9614,67.02,67.13,119451,0
+AMWD.US,D,20210924,000000,66.9,67.2925,66.25,66.25,77159,0
+AMWD.US,D,20210927,000000,66.46,68.99,66.46,68.2,87950,0
+AMWD.US,D,20210928,000000,67.9,67.9,66.25,66.28,84525,0
+AMWD.US,D,20210929,000000,66.45,67.52,66,67.09,70869,0
+AMWD.US,D,20210930,000000,67.16,68.12,65.175,65.37,122468,0
+AMWD.US,D,20211001,000000,65.74,67.5,65.42,67,135813,0
+AMWD.US,D,20211004,000000,66.84,68.745,66.48,67.21,153793,0
+AMWD.US,D,20211005,000000,67.36,67.78,66.32,66.97,125856,0
+AMWD.US,D,20211006,000000,66.32,67.1,65.39,67,175439,0
+AMWD.US,D,20211007,000000,67.48,68.65,67.48,67.88,133070,0
+AMWD.US,D,20211008,000000,67.98,68.31,67.44,67.59,65752,0
+AMWD.US,D,20211011,000000,67.61,68.195,67.0895,67.68,86419,0
+AMWD.US,D,20211012,000000,67.71,68.19,67.19,67.82,85748,0
+AMWD.US,D,20211013,000000,67.82,67.82,66.82,67.67,86481,0
+AMWD.US,D,20211014,000000,68.31,68.89,67.78,68.24,89043,0
+AMWD.US,D,20211015,000000,69.27,69.59,67.77,67.77,141816,0
+AMWD.US,D,20211018,000000,67.67,69.03,66.835,68.33,111349,0
+AMWD.US,D,20211019,000000,68.76,68.93,67.83,68.08,76518,0
+AMWD.US,D,20211020,000000,67.93,69.27,67.91,68.78,62120,0
+AMWD.US,D,20211021,000000,68.94,69.57,68.27,69.45,135757,0
+AMWD.US,D,20211022,000000,69.33,70.5932,68.79,68.88,108556,0
+AMWD.US,D,20211025,000000,69.12,70.18,68.733,69.69,113529,0
+AMWD.US,D,20211026,000000,69.88,69.88,69,69.13,115479,0
+AMWD.US,D,20211027,000000,69.14,70.25,68.27,68.36,103883,0
+AMWD.US,D,20211028,000000,68.61,69.61,68.61,69.09,90486,0
+AMWD.US,D,20211029,000000,68.97,69.919,67.92,68.74,104931,0
+AMWD.US,D,20211101,000000,70.415,71.26,68.97,70.41,91087,0
+AMWD.US,D,20211102,000000,70.56,70.88,69.92,70.83,61759,0
+AMWD.US,D,20211103,000000,70.51,73.57,70.16,72.67,108446,0
+AMWD.US,D,20211104,000000,70.585,74,70.585,73.09,79629,0
+AMWD.US,D,20211105,000000,74.18,75.93,73.825,75.2,99902,0
+AMWD.US,D,20211108,000000,75.85,76.36,73.86,73.86,68098,0
+AMWD.US,D,20211109,000000,73.95,74.97,73.865,74.3,60812,0
+AMWD.US,D,20211110,000000,74.27,74.68,73.05,73.36,58713,0
+AMWD.US,D,20211111,000000,73.57,73.91,73.03,73.2,57763,0
+AMWD.US,D,20211112,000000,73.58,74.73,73.13,74.5,86637,0
+AMWD.US,D,20211115,000000,75.02,75.4554,73.65,73.86,59078,0
+AMWD.US,D,20211116,000000,73.84,75.18,73.46,75.17,54491,0
+AMWD.US,D,20211117,000000,72.31,72.9,69.86,71.14,169023,0
+AMWD.US,D,20211118,000000,71.29,72.01,70.03,70.64,135238,0
+AMWD.US,D,20211119,000000,69.98,72.0802,69.98,71.39,103534,0
+AMWD.US,D,20211122,000000,71.68,73.22,71.495,71.63,127617,0
+AMWD.US,D,20211123,000000,67.06,68.435,65.63,67.79,281573,0
+AMWD.US,D,20211124,000000,67.73,68.53,66.44,68.32,89364,0
+AMWD.US,D,20211126,000000,66.21,69.59,63.9,64.67,103562,0
+AMWD.US,D,20211129,000000,65.36,65.92,62.67,62.78,180193,0
+AMWD.US,D,20211130,000000,63.36,63.69,60.7,61.64,244356,0
+AMWD.US,D,20211201,000000,63.67,65.27,62.36,62.41,235277,0
+AMWD.US,D,20211202,000000,61.88,65.89,61.88,65.28,134519,0
+AMWD.US,D,20211203,000000,65.54,65.99,64.12,65.68,133210,0
+AMWD.US,D,20211206,000000,67.23,69.355,66.55,68,145456,0
+AMWD.US,D,20211207,000000,68.57,69.11,67.44,67.8,120898,0
+AMWD.US,D,20211208,000000,67.98,68.16,67.2,67.31,73683,0
+AMWD.US,D,20211209,000000,66.64,66.775,65.2534,66.06,96857,0
+AMWD.US,D,20211210,000000,66.29,66.67,64.65,65.08,205453,0
+AMWD.US,D,20211213,000000,65.06,65.72,63.2345,64.18,176678,0
+AMWD.US,D,20211214,000000,64.31,65.28,63.09,64.01,175629,0
+AMWD.US,D,20211215,000000,63.92,64.49,62.395,64.27,173244,0
+AMWD.US,D,20211216,000000,65.05,65.1,62.37,62.7,124629,0
+AMWD.US,D,20211217,000000,62.77,63.36,60.24,60.9,735875,0
+AMWD.US,D,20211220,000000,59.94,60,56.285,56.99,204106,0
+AMWD.US,D,20211221,000000,58.32,62.42,58.24,62.1,263503,0
+AMWD.US,D,20211222,000000,62.33,62.95,61.705,61.91,135883,0
+AMWD.US,D,20211223,000000,62.44,63.0488,62.21,62.59,108930,0
+AMWD.US,D,20211227,000000,62.88,64.88,61.635,64.76,195165,0
+AMWD.US,D,20211228,000000,64.81,65.78,64.66,64.7,96706,0
+AMWD.US,D,20211229,000000,64.48,65.3,64.33,64.58,59935,0
+AMWD.US,D,20211230,000000,64.87,66.605,63.99,64.26,135336,0
+AMWD.US,D,20211231,000000,64.735,65.92,63.97,65.2,93345,0
+AMWD.US,D,20220103,000000,66.29,66.35,63.99,64.22,129563,0
+AMWD.US,D,20220104,000000,64.36,66.49,64.36,66.3,98705,0
+AMWD.US,D,20220105,000000,66.45,68.4771,65.52,66.05,132102,0
+AMWD.US,D,20220106,000000,65.67,66.3,64.6201,65.64,71439,0
+AMWD.US,D,20220107,000000,65.81,65.81,62.44,62.59,86317,0
+AMWD.US,D,20220110,000000,62.13,63.61,61.22,63.59,113498,0
+AMWD.US,D,20220111,000000,63.74,64.94,62.03,64.88,94451,0
+AMWD.US,D,20220112,000000,65.68,66.47,64.37,64.93,98690,0
+AMWD.US,D,20220113,000000,65.48,66.65,64.84,65.12,80090,0
+AMWD.US,D,20220114,000000,64.31,64.85,63.95,64.77,72414,0
+AMWD.US,D,20220118,000000,64.11,64.64,62.6,62.71,198961,0
+AMWD.US,D,20220119,000000,62.9,64.82,60.39,60.45,147699,0
+AMWD.US,D,20220120,000000,61,62.085,59.72,59.85,112193,0
+AMWD.US,D,20220121,000000,59.05,61.25,59,59.63,118584,0
+AMWD.US,D,20220124,000000,58.51,63.34,57.8369,63.23,156070,0
+AMWD.US,D,20220125,000000,62.14,62.45,60.12,61.57,62590,0
+AMWD.US,D,20220126,000000,62.06,63.17,59.1,59.66,90406,0
+AMWD.US,D,20220127,000000,60.31,60.9516,57.65,58.42,110519,0
+AMWD.US,D,20220128,000000,58.12,59.77,57,59.73,100432,0
+AMWD.US,D,20220131,000000,59.08,60.06,58.69,59.93,148890,0
+AMWD.US,D,20220201,000000,59.72,60.33,58.54,59.31,120640,0
+AMWD.US,D,20220202,000000,59.45,59.94,57.31,58.3,136461,0
+AMWD.US,D,20220203,000000,57.72,58.09,56.35,56.98,208838,0
+AMWD.US,D,20220204,000000,56.49,56.49,53.94,55.16,193391,0
+AMWD.US,D,20220207,000000,55.67,55.7758,54.48,54.75,116240,0
+AMWD.US,D,20220208,000000,54.75,56.4866,54.75,55.79,104605,0
+AMWD.US,D,20220209,000000,56.29,56.71,55.43,55.66,82691,0
+AMWD.US,D,20220210,000000,54.77,55.53,52.994,53.41,148895,0
+AMWD.US,D,20220211,000000,53.46,54.05,52.22,53.2,104371,0
+AMWD.US,D,20220214,000000,54.92,54.92,52.62,53.29,132744,0
+AMWD.US,D,20220215,000000,53.84,55.41,53.83,55.3,126720,0
+AMWD.US,D,20220216,000000,55.17,55.73,54.38,55.45,60618,0
+AMWD.US,D,20220217,000000,55.4,55.4,54.038,54.41,79916,0
+AMWD.US,D,20220218,000000,54.23,55.16,53.6001,53.85,80948,0
+AMWD.US,D,20220222,000000,53.26,53.26,49.55,49.69,171526,0
+AMWD.US,D,20220223,000000,49.69,51.07,48.02,48.13,122275,0
+AMWD.US,D,20220224,000000,45.21,48.84,44.01,48.73,196208,0
+AMWD.US,D,20220225,000000,48.89,52.91,48.76,52.74,204624,0
+AMWD.US,D,20220228,000000,53.21,53.7,51.69,53.58,148519,0
+AMWD.US,D,20220301,000000,53.22,55.13,52.91,54.71,183845,0
+AMWD.US,D,20220302,000000,55.16,57.005,55.16,56.35,109811,0
+AMWD.US,D,20220303,000000,56.75,58.31,55.11,57.89,259539,0
+AMWD.US,D,20220304,000000,57.29,58.95,56.8558,58.82,161105,0
+AMWD.US,D,20220307,000000,58.25,60.18,57.76,58.42,192652,0
+AMWD.US,D,20220308,000000,58.33,60.07,56.91,57.13,200767,0
+AMWD.US,D,20220309,000000,58.39,60.74,57.95,59.28,157512,0
+AMWD.US,D,20220310,000000,58.75,59.41,57.36,59.24,131909,0
+AMWD.US,D,20220311,000000,60.16,60.16,58.19,58.33,71086,0
+AMWD.US,D,20220314,000000,58.53,58.53,55.59,56.25,108446,0
+AMWD.US,D,20220315,000000,56.86,58.24,56.26,58.04,77896,0
+AMWD.US,D,20220316,000000,58.49,59.8366,57.575,58.79,100511,0
+AMWD.US,D,20220317,000000,58.77,60.1999,58.76,59.76,79531,0
+AMWD.US,D,20220318,000000,59.74,60.32,58.76,60.12,171888,0
+AMWD.US,D,20220321,000000,59.83,60.415,56.77,56.92,93765,0
+AMWD.US,D,20220322,000000,56.92,57.685,55.9,56.19,80455,0
+AMWD.US,D,20220323,000000,53.23,55.1,52.75,53.91,157159,0
+AMWD.US,D,20220324,000000,53.86,53.86,50.54,50.66,144561,0
+AMWD.US,D,20220325,000000,50.32,51.17,49.01,50.07,145296,0
+AMWD.US,D,20220328,000000,50.21,51.43,48.85,51.35,109825,0
+AMWD.US,D,20220329,000000,52.2,53.86,52.2,53.26,89610,0
+AMWD.US,D,20220330,000000,52.85,53.14,49.87,50.02,90601,0
+AMWD.US,D,20220331,000000,50.23,50.26,48.89,48.95,108520,0
+AMWD.US,D,20220401,000000,48.9,50.4,47.5,48.8,109104,0
+AMWD.US,D,20220404,000000,48.76,50.91,47.97,50.73,120456,0
+AMWD.US,D,20220405,000000,50.79,51.66,48.96,49.07,140067,0
+AMWD.US,D,20220406,000000,48.71,48.75,47.26,47.56,76571,0
+AMWD.US,D,20220407,000000,47.53,47.705,46.16,47.25,109309,0
+AMWD.US,D,20220408,000000,47,48.235,46.38,46.73,74595,0
+AMWD.US,D,20220411,000000,46.36,47.92,46.01,46.71,85472,0
+AMWD.US,D,20220412,000000,47.17,48.78,46.33,46.36,67586,0
+AMWD.US,D,20220413,000000,46.36,47.625,46.36,47.34,69018,0
+AMWD.US,D,20220414,000000,47.52,47.7374,45.87,46.27,61317,0
+AMWD.US,D,20220418,000000,46.13,46.77,45.51,46.1,84637,0
+AMWD.US,D,20220419,000000,46.32,48.5001,46.32,47.29,83234,0
+AMWD.US,D,20220420,000000,47.93,48.265,47.02,47.51,76419,0
+AMWD.US,D,20220421,000000,48,48.97,46.41,46.83,74779,0
+AMWD.US,D,20220422,000000,46.47,47.1885,45.9,46.05,62086,0
+AMWD.US,D,20220425,000000,45.35,47.17,44.21,47.04,217282,0
+AMWD.US,D,20220426,000000,46.7,48.15,46.35,46.99,106271,0
+AMWD.US,D,20220427,000000,47.23,48.24,46.7817,47.47,105443,0
+AMWD.US,D,20220428,000000,48.02,49.52,47.6113,48.81,103247,0
+AMWD.US,D,20220429,000000,48.51,49.5099,46.535,46.85,95467,0
+AMWD.US,D,20220502,000000,46.92,48.0825,46.41,48.03,93467,0
+AMWD.US,D,20220503,000000,48.11,49.22,47.66,48.86,69744,0
+AMWD.US,D,20220504,000000,49.04,51.07,48.54,50.8,68612,0
+AMWD.US,D,20220505,000000,50.02,50.07,47.01,48.76,81790,0
+AMWD.US,D,20220506,000000,48.5,48.73,47.49,48.62,55099,0
+AMWD.US,D,20220509,000000,47.94,49.66,46.2924,48.79,96925,0
+AMWD.US,D,20220510,000000,49.38,49.995,46.65,47.75,112680,0
+AMWD.US,D,20220511,000000,47.99,49.3399,46.45,46.51,136143,0
+AMWD.US,D,20220512,000000,46.54,49.27,46.0001,48.68,102660,0
+AMWD.US,D,20220513,000000,49.11,49.88,47.59,48.21,59537,0
+AMWD.US,D,20220516,000000,47.97,49.88,47.0431,48.67,82078,0
+AMWD.US,D,20220517,000000,49.5,51.53,48.71,51.51,98786,0
+AMWD.US,D,20220518,000000,50.86,52.07,50.06,50.35,125412,0
+AMWD.US,D,20220519,000000,49.89,51.57,49.59,50.05,85146,0
+AMWD.US,D,20220520,000000,50.49,50.5,48.89,50.33,101508,0
+AMWD.US,D,20220523,000000,50.92,51.4799,48.21,49.47,134233,0
+AMWD.US,D,20220524,000000,48.86,49.32,47.32,48.84,81530,0
+AMWD.US,D,20220525,000000,48.54,51.47,48.54,51.46,99607,0
+AMWD.US,D,20220526,000000,53.4,55.55,51.79,51.85,303322,0
+AMWD.US,D,20220527,000000,52.55,53.81,52.55,53.03,140763,0
+AMWD.US,D,20220531,000000,52.59,53,51.52,52.08,212875,0
+AMWD.US,D,20220601,000000,52.26,52.72,51,52.02,136384,0
+AMWD.US,D,20220602,000000,52.2,53.12,52.2,52.4,99832,0
+AMWD.US,D,20220603,000000,51.78,53.85,51.61,53.73,113535,0
+AMWD.US,D,20220606,000000,54.04,54.95,53.75,54.27,83755,0
+AMWD.US,D,20220607,000000,53.86,55.3004,52.86,54.33,150707,0
+AMWD.US,D,20220608,000000,54.27,54.34,52.8,53.16,62924,0
+AMWD.US,D,20220609,000000,53.1,55.04,52.8495,54.72,96472,0
+AMWD.US,D,20220610,000000,53.925,54.07,50.33,50.54,76033,0
+AMWD.US,D,20220613,000000,49.16,49.66,47.43,47.7,84171,0
+AMWD.US,D,20220614,000000,48.27,49.538,46.58,47.22,70458,0
+AMWD.US,D,20220615,000000,47.69,48.2,46.57,47.53,64202,0
+AMWD.US,D,20220616,000000,46.57,47.09,42.41,42.62,118547,0
+AMWD.US,D,20220617,000000,42.55,43.0899,41,41.73,284162,0
+AMWD.US,D,20220621,000000,42.32,43.6497,41.28,41.7,209573,0
+AMWD.US,D,20220622,000000,41.16,42.06,40.7,41.25,140664,0
+AMWD.US,D,20220623,000000,41.58,43.03,40.97,42.95,152144,0
+AMWD.US,D,20220624,000000,44.2,47.19,44.2,45.92,271499,0
+AMWD.US,D,20220627,000000,46,47.41,45.5,46.75,125898,0
+AMWD.US,D,20220628,000000,46.82,47.64,45.11,45.17,78514,0
+AMWD.US,D,20220629,000000,45.09,45.09,43.84,44.08,149755,0
+AMWD.US,D,20220630,000000,43.26,45.08,43.05,45.01,82944,0
+AMWD.US,D,20220701,000000,45.44,47.52,44.3,47.21,107125,0
+AMWD.US,D,20220705,000000,46.28,46.62,45.63,46.47,113217,0
+AMWD.US,D,20220706,000000,46.36,46.95,44.8418,45.57,109857,0
+AMWD.US,D,20220707,000000,45.89,46.82,45.68,45.71,48064,0
+AMWD.US,D,20220708,000000,45.57,47.08,44.7801,45.34,66607,0
+AMWD.US,D,20220711,000000,44.81,45.65,44.49,44.91,67199,0
+AMWD.US,D,20220712,000000,44.7,46.38,44.7,45.27,62312,0
+AMWD.US,D,20220713,000000,44.52,45.87,43.95,45.78,68924,0
+AMWD.US,D,20220714,000000,44.81,45.42,44.21,45.33,46471,0
+AMWD.US,D,20220715,000000,46.24,46.24,45,45.34,56663,0
+AMWD.US,D,20220718,000000,45.81,46.41,45.31,45.55,63686,0
+AMWD.US,D,20220719,000000,46.26,47.4,45.732,47.11,85430,0
+AMWD.US,D,20220720,000000,46.9,47.41,46.9,47.18,68166,0
+AMWD.US,D,20220721,000000,46.74,47.94,45.9,47.88,49249,0
+AMWD.US,D,20220722,000000,48.03,48.48,46.95,48,65280,0
+AMWD.US,D,20220725,000000,48.02,48.32,47.16,47.92,65884,0
+AMWD.US,D,20220726,000000,47.9,48.345,47.3,48.06,131290,0
+AMWD.US,D,20220727,000000,48.12,48.66,47.29,48.23,70627,0
+AMWD.US,D,20220728,000000,48.45,50.22,48.15,49.91,160665,0
+AMWD.US,D,20220729,000000,50.27,50.45,49.55,50.22,113980,0
+AMWD.US,D,20220801,000000,49.99,51.84,48.77,50.99,94184,0
+AMWD.US,D,20220802,000000,51.02,51.02,49.52,49.52,91506,0
+AMWD.US,D,20220803,000000,49.76,50.48,49.2,49.7,56902,0
+AMWD.US,D,20220804,000000,49.88,50.22,49.1,49.78,60235,0
+AMWD.US,D,20220805,000000,49.12,49.65,48.4,49.54,43557,0
+AMWD.US,D,20220808,000000,49.64,51.12,49.64,50.73,76324,0
+AMWD.US,D,20220809,000000,50.74,50.74,47.87,48.19,75870,0
+AMWD.US,D,20220810,000000,48.94,50.12,48.94,49.2,85858,0
+AMWD.US,D,20220811,000000,49.94,52.18,49.28,51.86,50491,0
+AMWD.US,D,20220812,000000,52.21,52.9373,51.6,52.61,54708,0
+AMWD.US,D,20220815,000000,51.86,53.41,51.01,53.13,50637,0
+AMWD.US,D,20220816,000000,53.04,54.11,52.68,53.92,57136,0
+AMWD.US,D,20220817,000000,53.4,53.85,52.18,53.79,103112,0
+AMWD.US,D,20220818,000000,52.56,53.5099,51.49,52.23,84395,0
+AMWD.US,D,20220819,000000,51.93,52.72,51.04,51.13,51655,0
+AMWD.US,D,20220822,000000,50.38,50.92,49.83,50.16,49650,0
+AMWD.US,D,20220823,000000,50.18,50.63,48.81,49,56484,0
+AMWD.US,D,20220824,000000,48.55,50.03,48.29,49.3,61471,0
+AMWD.US,D,20220825,000000,49.21,51.07,48.76,51.07,61456,0
+AMWD.US,D,20220826,000000,51.07,51.07,47.72,47.82,80763,0
+AMWD.US,D,20220829,000000,47.1,48.15,46.82,47.44,89793,0
+AMWD.US,D,20220830,000000,52.17,55.46,50.5133,52.44,309590,0
+AMWD.US,D,20220831,000000,53.17,54.1,51.83,51.83,177273,0
+AMWD.US,D,20220901,000000,51.6,53.09,50.93,52.59,134931,0
+AMWD.US,D,20220902,000000,53.19,53.77,51.27,51.43,105065,0
+AMWD.US,D,20220906,000000,51.3,51.72,49.16,50.15,133431,0
+AMWD.US,D,20220907,000000,50.19,51.65,49.79,51.46,67847,0
+AMWD.US,D,20220908,000000,51,51.48,49.99,51.05,73759,0
+AMWD.US,D,20220909,000000,51.27,52.77,51.27,52.73,91176,0
+AMWD.US,D,20220912,000000,52.73,53.58,52.46,52.83,71813,0
+AMWD.US,D,20220913,000000,52.13,52.13,49.265,49.47,75311,0
+AMWD.US,D,20220914,000000,49.25,50,47.61,48.22,93308,0
+AMWD.US,D,20220915,000000,48.36,48.88,47.29,47.46,134141,0
+AMWD.US,D,20220916,000000,46.69,48.475,45.91,48.42,301368,0
+AMWD.US,D,20220919,000000,48.87,50.04,47.85,49.89,141496,0
+AMWD.US,D,20220920,000000,49.3,49.455,47.98,48.91,98966,0
+AMWD.US,D,20220921,000000,49.26,50.4975,48.79,48.84,83379,0
+AMWD.US,D,20220922,000000,48.84,48.84,46.26,46.81,82012,0
+AMWD.US,D,20220923,000000,46.48,46.48,45.09,45.88,87584,0
+AMWD.US,D,20220926,000000,45.62,46.7999,44.15,44.28,105674,0
+AMWD.US,D,20220927,000000,44.63,45.18,43.01,43.89,136145,0
+AMWD.US,D,20220928,000000,44.49,46.045,43.995,45.79,282569,0
+AMWD.US,D,20220929,000000,45.31,45.31,43.71,44.35,89364,0
+AMWD.US,D,20220930,000000,44.27,45.47,43.79,43.86,116235,0
+AMWD.US,D,20221003,000000,44.95,46.43,44.3,46.03,92548,0
+AMWD.US,D,20221004,000000,46.79,48.37,46.79,47.9,76628,0
+AMWD.US,D,20221005,000000,46.93,47.5,46.19,46.44,74071,0
+AMWD.US,D,20221006,000000,45.86,47.76,45.86,47.2,75466,0
+AMWD.US,D,20221007,000000,46.7,46.7,44.81,45.16,65002,0
+AMWD.US,D,20221010,000000,45.43,46.25,44.92,45.82,52454,0
+AMWD.US,D,20221011,000000,45.65,46.41,45.08,45.97,93755,0
+AMWD.US,D,20221012,000000,45.69,45.69,44.75,44.97,50104,0
+AMWD.US,D,20221013,000000,44.06,45.7,42.55,45.14,54657,0
+AMWD.US,D,20221014,000000,46.06,46.06,43.63,43.68,59870,0
+AMWD.US,D,20221017,000000,44.76,47.1599,44.44,45.1,79772,0
+AMWD.US,D,20221018,000000,46.15,47.13,45.2,46.06,72736,0
+AMWD.US,D,20221019,000000,45.62,45.64,43.21,44.325,68578,0
+AMWD.US,D,20221020,000000,43.72,44.35,41.05,41.81,138004,0
+AMWD.US,D,20221021,000000,42.1,43.36,41.17,42.81,69740,0
+AMWD.US,D,20221024,000000,42.93,44.1299,42.29,43.59,90607,0
+AMWD.US,D,20221025,000000,43.76,46.06,43.5,45.36,71291,0
+AMWD.US,D,20221026,000000,45.76,46.13,44.1753,44.99,54529,0
+AMWD.US,D,20221027,000000,45.32,46.27,44.51,44.72,89793,0
+AMWD.US,D,20221028,000000,44.9,46.405,44.13,46.22,83275,0
+AMWD.US,D,20221031,000000,45.53,46.23,45.18,45.35,68407,0
+AMWD.US,D,20221101,000000,46.35,47.4896,45.8408,46.9,94280,0
+AMWD.US,D,20221102,000000,46.81,47.82,45.16,45.27,73632,0
+AMWD.US,D,20221103,000000,45.07,46.76,43.6,43.71,70590,0
+AMWD.US,D,20221104,000000,44.33,45.49,43.2701,44.65,39067,0
+AMWD.US,D,20221107,000000,45.09,45.09,43.86,44.93,66318,0
+AMWD.US,D,20221108,000000,45.55,46.87,44.37,46.54,81725,0
+AMWD.US,D,20221109,000000,46.12,46.8,46.055,46.32,63971,0
+AMWD.US,D,20221110,000000,48.72,52.32,46.7452,50.56,211066,0
+AMWD.US,D,20221111,000000,51.12,53.58,50.95,52.89,115714,0
+AMWD.US,D,20221114,000000,52.78,53.71,51.61,51.61,81472,0
+AMWD.US,D,20221115,000000,52.38,54.835,51.96,54.28,100843,0
+AMWD.US,D,20221116,000000,54.02,54.02,52.73,53.78,49166,0
+AMWD.US,D,20221117,000000,52.79,53.91,50.32,53.08,111352,0
+AMWD.US,D,20221118,000000,54.27,55.55,53.4046,55.3,101285,0
+AMWD.US,D,20221121,000000,55.7,56.12,53.79,54.35,136036,0
+AMWD.US,D,20221122,000000,56,59.485,54.04,54.73,247056,0
+AMWD.US,D,20221123,000000,54.69,57.32,54.69,56.7,108772,0
+AMWD.US,D,20221125,000000,56.87,56.87,55.62,56,38095,0
+AMWD.US,D,20221128,000000,55.49,55.86,53.21,53.62,116377,0
+AMWD.US,D,20221129,000000,53.8,55.1621,53.02,53.41,153888,0
+AMWD.US,D,20221130,000000,53.34,54.28,51.6291,54.2,160264,0
+AMWD.US,D,20221201,000000,54.29,55.49,53.66,54.94,89716,0
+AMWD.US,D,20221202,000000,53.8,54.92,53.01,54.52,59430,0
+AMWD.US,D,20221205,000000,53.31,53.83,52.15,52.37,84577,0
+AMWD.US,D,20221206,000000,52.37,53.43,51.6185,52.46,123954,0
+AMWD.US,D,20221207,000000,52.43,53.405,50.84,50.85,116031,0
+AMWD.US,D,20221208,000000,51.19,53.7,50.86,53.33,111546,0
+AMWD.US,D,20221209,000000,52.97,54.11,52.91,53.82,111315,0
+AMWD.US,D,20221212,000000,54.29,56.24,54.02,55.82,98794,0
+AMWD.US,D,20221213,000000,58.46,59.47,55.92,56.09,89062,0
+AMWD.US,D,20221214,000000,55.96,56.85,54.9201,55.78,54171,0
+AMWD.US,D,20221215,000000,54.89,54.89,52.94,54,101071,0
+AMWD.US,D,20221216,000000,53.29,55.73,52.53,54.28,305753,0
+AMWD.US,D,20221219,000000,54.4,54.74,52.77,53.39,140007,0
+AMWD.US,D,20221220,000000,52.99,53.07,51.74,51.85,84696,0
+AMWD.US,D,20221221,000000,52.43,52.7201,51.43,52.1,259436,0
+AMWD.US,D,20221222,000000,51.49,51.77,50.21,51.04,86983,0
+AMWD.US,D,20221223,000000,50.91,51.13,50,50.99,79147,0
+AMWD.US,D,20221227,000000,51.02,55.364,49.95,51.05,88341,0
+AMWD.US,D,20221228,000000,51.13,51.445,48.89,49.04,103531,0
+AMWD.US,D,20221229,000000,49.27,50.33,49.27,49.56,80942,0
+AMWD.US,D,20221230,000000,49.21,49.5,48.51,48.86,56236,0
+AMWD.US,D,20230103,000000,49.3,50.01,48.74,49.32,68224,0
+AMWD.US,D,20230104,000000,50.02,51.6,49.5,51.39,118485,0
+AMWD.US,D,20230105,000000,50.83,50.99,49.03,50.18,98896,0
+AMWD.US,D,20230106,000000,50.88,54.9599,50.015,51.56,82665,0
+AMWD.US,D,20230109,000000,52.37,53.3499,51.1501,51.34,78306,0
+AMWD.US,D,20230110,000000,51.1,52.09,51.1,51.84,89370,0
+AMWD.US,D,20230111,000000,52.32,53.18,51.76,53.18,132046,0
+AMWD.US,D,20230112,000000,53.64,54.06,52.51,53.79,104191,0
+AMWD.US,D,20230113,000000,53.15,54.4,52.89,54.02,78936,0
+AMWD.US,D,20230117,000000,54.07,54.69,53.8,54.08,92575,0
+AMWD.US,D,20230118,000000,54.5,55.735,53.95,54.01,57389,0
+AMWD.US,D,20230119,000000,53.71,53.71,51.69,51.76,97135,0
+AMWD.US,D,20230120,000000,52.29,52.66,51,52.57,83277,0
+AMWD.US,D,20230123,000000,52.54,53.63,52.33,52.99,46860,0
+AMWD.US,D,20230124,000000,52.72,53.75,52,53.23,55450,0
+AMWD.US,D,20230125,000000,52.87,53.33,52.62,53.31,53833,0
+AMWD.US,D,20230126,000000,53.49,53.93,51.86,52.93,99832,0
+AMWD.US,D,20230127,000000,52.84,54.28,52.84,54.06,57346,0
+AMWD.US,D,20230130,000000,53.61,54.97,53.61,54.31,67208,0
+AMWD.US,D,20230131,000000,54.58,57.45,54.58,57.29,111220,0
+AMWD.US,D,20230201,000000,56.84,58.56,55.557,57.98,143067,0
+AMWD.US,D,20230202,000000,58.47,60.78,58.2201,60.26,84609,0
+AMWD.US,D,20230203,000000,59.2,60.56,58.38,59.24,97034,0
+AMWD.US,D,20230206,000000,58.57,59.01,57.49,57.75,61699,0
+AMWD.US,D,20230207,000000,57.75,58.64,56.68,58.21,79344,0
+AMWD.US,D,20230208,000000,57.73,58.39,56.55,57.56,81344,0
+AMWD.US,D,20230209,000000,58.17,59.3,56.36,56.93,124379,0
+AMWD.US,D,20230210,000000,56.55,59.0299,55.52,57.03,67324,0
+AMWD.US,D,20230213,000000,57.17,58.7,57.17,58.7,60077,0
+AMWD.US,D,20230214,000000,58.27,58.805,57.55,58.36,92158,0
+AMWD.US,D,20230215,000000,57.89,59.75,57,59.47,63499,0
+AMWD.US,D,20230216,000000,58.39,59.75,58.03,59.21,87608,0
+AMWD.US,D,20230217,000000,59.48,59.48,58.06,58.54,59758,0
+AMWD.US,D,20230221,000000,57.64,58.02,56.63,56.87,116614,0
+AMWD.US,D,20230222,000000,57,58.3658,56.825,57.41,113134,0
+AMWD.US,D,20230223,000000,57.58,58.24,56.96,57.83,123613,0
+AMWD.US,D,20230224,000000,56.58,58.678,56.58,58.14,85058,0
+AMWD.US,D,20230227,000000,58.7,59.47,58.19,58.62,114743,0
+AMWD.US,D,20230228,000000,55.42,57.42,49.98,50.98,310287,0
+AMWD.US,D,20230301,000000,51.8,53.482,50.4,52.61,217166,0
+AMWD.US,D,20230302,000000,51.93,55.95,51.93,55.66,168865,0
+AMWD.US,D,20230303,000000,56.09,57.76,54.6,57.36,188540,0
+AMWD.US,D,20230306,000000,57.17,57.57,53.53,54.79,204360,0
+AMWD.US,D,20230307,000000,54.84,55.11,53.65,54.06,132922,0
+AMWD.US,D,20230308,000000,53.97,54.4,53.3,54.14,97913,0
+AMWD.US,D,20230309,000000,54.29,55.155,53.23,53.71,107265,0
+AMWD.US,D,20230310,000000,53.5,54.17,52.3,53.02,131929,0
+AMWD.US,D,20230313,000000,52.19,52.93,51.35,51.52,135257,0
+AMWD.US,D,20230314,000000,52.83,52.98,51.13,51.82,124401,0
+AMWD.US,D,20230315,000000,50.6,51.72,49.875,50.31,128602,0
+AMWD.US,D,20230316,000000,49.86,52.32,49.28,51.49,91080,0
+AMWD.US,D,20230317,000000,50.72,51.72,49.9,50.61,565040,0
+AMWD.US,D,20230320,000000,51.09,51.955,50.87,50.88,96308,0
+AMWD.US,D,20230321,000000,51.96,52.62,51.3,52.09,143944,0
+AMWD.US,D,20230322,000000,51.81,52.895,51.22,51.3,101979,0
+AMWD.US,D,20230323,000000,51.59,52.195,49.71,50.59,152681,0
+AMWD.US,D,20230324,000000,50.16,50.27,48.935,49.84,111073,0
+AMWD.US,D,20230327,000000,50.56,50.87,50.01,50.25,137831,0
+AMWD.US,D,20230328,000000,50.16,51.16,49.87,50.28,66928,0
+AMWD.US,D,20230329,000000,51,51.035,49.94,50.13,94580,0
+AMWD.US,D,20230330,000000,50.64,51.02,49.73,50.1,53402,0
+AMWD.US,D,20230331,000000,50.54,52.34,50.4176,52.07,142384,0
+AMWD.US,D,20230403,000000,52.26,52.68,51.33,52.15,108899,0
+AMWD.US,D,20230404,000000,52.35,52.35,49.76,50.12,94833,0
+AMWD.US,D,20230405,000000,49.92,49.92,49.1,49.4,68258,0
+AMWD.US,D,20230406,000000,49.57,49.81,48.6514,49.42,72247,0
+AMWD.US,D,20230410,000000,49.2,50,49.09,49.7,150460,0
+AMWD.US,D,20230411,000000,50.02,51.08,49.575,50.55,155886,0
+AMWD.US,D,20230412,000000,51.22,51.47,50.21,50.3,96962,0
+AMWD.US,D,20230413,000000,50.81,51.355,49.97,51.16,102044,0
+AMWD.US,D,20230414,000000,51.24,52.09,50.525,50.81,59530,0
+AMWD.US,D,20230417,000000,51.02,51.59,50.83,51.46,57668,0
+AMWD.US,D,20230418,000000,51.58,51.93,51.17,51.48,69790,0
+AMWD.US,D,20230419,000000,51.38,51.95,50.7148,51.55,68195,0
+AMWD.US,D,20230420,000000,51.4,52.28,51.12,51.55,56582,0
+AMWD.US,D,20230421,000000,51.45,51.8799,50.89,51.36,62805,0
+AMWD.US,D,20230424,000000,51.41,52.1299,50.7627,51.34,38530,0
+AMWD.US,D,20230425,000000,50.72,51.29,49.46,49.55,81770,0
+AMWD.US,D,20230426,000000,49.29,49.78,48.015,48.03,47451,0
+AMWD.US,D,20230427,000000,48.13,49.47,47.98,49.14,66204,0
+AMWD.US,D,20230428,000000,49.14,50.92,49.14,50.52,75739,0
+AMWD.US,D,20230501,000000,50.52,51.68,50.395,50.76,50455,0
+AMWD.US,D,20230502,000000,50.62,50.62,49.1,50.23,56480,0
+AMWD.US,D,20230503,000000,50.47,51.91,50.47,50.74,64626,0
+AMWD.US,D,20230504,000000,50.45,50.58,48.52,49.06,89640,0
+AMWD.US,D,20230505,000000,50,50.94,49.42,50.34,84817,0
+AMWD.US,D,20230508,000000,50.33,50.85,50.0701,50.76,53466,0
+AMWD.US,D,20230509,000000,50.49,51.475,50.4275,50.54,60755,0
+AMWD.US,D,20230510,000000,51.45,52.16,50.9,51.43,87195,0
+AMWD.US,D,20230511,000000,51.04,51.76,50.98,51.68,82814,0
+AMWD.US,D,20230512,000000,51.95,52.48,51.2,51.58,61791,0
+AMWD.US,D,20230515,000000,51.67,52.735,51.28,52.43,53515,0
+AMWD.US,D,20230516,000000,51.83,52.63,51.385,51.79,68429,0
+AMWD.US,D,20230517,000000,52.14,53.71,52.14,53.54,62046,0
+AMWD.US,D,20230518,000000,53.15,54.605,53.15,54.31,85865,0
+AMWD.US,D,20230519,000000,55.02,55.02,54.205,54.88,116755,0
+AMWD.US,D,20230522,000000,55.05,55.24,53.99,54.15,93819,0
+AMWD.US,D,20230523,000000,54.08,55.79,54.08,54.22,125934,0
+AMWD.US,D,20230524,000000,54.44,54.85,53.8,53.99,95529,0
+AMWD.US,D,20230525,000000,57.2,63.02,56.82,58.67,245768,0
+AMWD.US,D,20230526,000000,59.18,64.47,59.18,64.13,206166,0
+AMWD.US,D,20230530,000000,64.5,64.5,62.57,62.66,112547,0
+AMWD.US,D,20230531,000000,62.49,62.85,58.92,59.5,118964,0
+AMWD.US,D,20230601,000000,59.35,60.18,58.4855,59.7,116581,0
+AMWD.US,D,20230602,000000,60.78,63.84,60.78,63.43,208639,0
+AMWD.US,D,20230605,000000,62.99,64.01,61.45,63.59,108174,0
+AMWD.US,D,20230606,000000,63.11,66.91,63.11,65.86,184911,0
+AMWD.US,D,20230607,000000,66.5,69.07,66.5,68.38,211517,0
+AMWD.US,D,20230608,000000,68.01,69.02,67.84,68.56,112247,0
+AMWD.US,D,20230609,000000,68.66,69.3,67.37,68.31,178444,0
+AMWD.US,D,20230612,000000,68.91,70.13,67.96,69.56,176340,0
+AMWD.US,D,20230613,000000,69.97,70.46,69.56,69.85,154610,0
+AMWD.US,D,20230614,000000,69.85,70.45,68.33,68.85,126452,0
+AMWD.US,D,20230615,000000,68.7,70.325,68.7,70.2,177911,0
+AMWD.US,D,20230616,000000,70.3,70.85,69.62,70.56,380835,0
+AMWD.US,D,20230620,000000,70.61,72.58,70.53,72.28,123608,0
+AMWD.US,D,20230621,000000,71.98,73,71.79,71.88,74429,0
+AMWD.US,D,20230622,000000,71.88,72.09,71.0501,71.56,87995,0
+AMWD.US,D,20230623,000000,70.61,72.0799,69.64,69.85,164734,0
+AMWD.US,D,20230626,000000,70.41,71.12,69.71,70.55,113924,0
+AMWD.US,D,20230627,000000,70.53,73.15,70.51,72.23,98435,0
+AMWD.US,D,20230628,000000,72.02,72.65,71.83,72.39,66988,0
+AMWD.US,D,20230629,000000,72.72,75.28,72.685,75.25,127360,0
+AMWD.US,D,20230630,000000,75.87,77.535,75.64,76.37,169101,0
+AMWD.US,D,20230703,000000,76.37,77.1099,75.52,76.12,76750,0
+AMWD.US,D,20230705,000000,75.6,75.6,73.91,74.01,124997,0
+AMWD.US,D,20230706,000000,72.85,74.2,71.76,72.26,106788,0
+AMWD.US,D,20230707,000000,72.43,74.04,72.43,72.81,76681,0
+AMWD.US,D,20230710,000000,72.82,74.52,72.82,74.47,79540,0
+AMWD.US,D,20230711,000000,74.94,75.32,73.75,74.61,64499,0
+AMWD.US,D,20230712,000000,76,76.72,74.515,74.53,71262,0
+AMWD.US,D,20230713,000000,74.95,74.99,73.6,74.43,65627,0
+AMWD.US,D,20230714,000000,74.17,74.3,72.5,74.28,80356,0
+AMWD.US,D,20230717,000000,74.06,75.07,73.58,74.67,83259,0
+AMWD.US,D,20230718,000000,74.15,75.18,73.62,74.97,131013,0
+AMWD.US,D,20230719,000000,75.17,75.93,74.83,75.44,162746,0
+AMWD.US,D,20230720,000000,75.68,77.26,75.14,77.16,144957,0
+AMWD.US,D,20230721,000000,77.77,77.93,73.92,74.11,83615,0
+AMWD.US,D,20230724,000000,74.47,76.3,74.47,75.38,77453,0
+AMWD.US,D,20230725,000000,75,77.05,75,75.48,64214,0
+AMWD.US,D,20230726,000000,74.99,77.09,74.04,76.73,66506,0
+AMWD.US,D,20230727,000000,77.12,78.215,76.35,76.82,88592,0
+AMWD.US,D,20230728,000000,77.45,77.85,76.36,76.75,85118,0
+AMWD.US,D,20230731,000000,76.95,77.34,75.49,76.64,99332,0
+AMWD.US,D,20230801,000000,76.39,77.5,76.315,77.16,102839,0
+AMWD.US,D,20230802,000000,76.55,77.51,76.24,77.13,74181,0
+AMWD.US,D,20230803,000000,76.58,76.58,74.46,74.56,101692,0
+AMWD.US,D,20230804,000000,74.74,75.22,73.72,74.36,148131,0
+AMWD.US,D,20230807,000000,74.36,76.12,74.01,76.06,224213,0
+AMWD.US,D,20230808,000000,75.4,75.9,73.68,74.31,68236,0
+AMWD.US,D,20230809,000000,74.08,75.11,72.737,74.55,117091,0
+AMWD.US,D,20230810,000000,74.94,75.71,74.03,75.35,69183,0
+AMWD.US,D,20230811,000000,75.32,75.585,74.78,75.24,58059,0
+AMWD.US,D,20230814,000000,74.83,75.32,73.76,75.21,79271,0
+AMWD.US,D,20230815,000000,75.01,76.25,74.19,75.98,70423,0
+AMWD.US,D,20230816,000000,75.74,76.775,75.31,75.45,94530,0
+AMWD.US,D,20230817,000000,75.53,75.605,71.75,72.05,76043,0
+AMWD.US,D,20230818,000000,72.35,74.23,69.5725,73.41,81219,0
+AMWD.US,D,20230821,000000,73.91,74.84,71.59,71.92,166749,0
+AMWD.US,D,20230822,000000,72.24,72.99,71.65,72.74,72812,0
+AMWD.US,D,20230823,000000,72.9,74.58,72.61,72.91,105827,0
+AMWD.US,D,20230824,000000,72.5,73.46,71.77,72.41,94455,0
+AMWD.US,D,20230825,000000,72.54,73.09,70.65,71.94,93515,0
+AMWD.US,D,20230828,000000,72.62,73.59,72.08,72.8,94423,0
+AMWD.US,D,20230829,000000,72.17,74.5999,71.3489,74.34,199376,0
+AMWD.US,D,20230830,000000,69.94,77.17,68.57,76.94,252002,0
+AMWD.US,D,20230831,000000,77,78.16,76.3,77.67,193305,0
+AMWD.US,D,20230901,000000,78.26,80.27,78.26,80.1,99262,0
+AMWD.US,D,20230905,000000,79.23,79.79,75.21,77.19,198887,0
+AMWD.US,D,20230906,000000,77.5,79.27,77.19,78.29,131276,0
+AMWD.US,D,20230907,000000,78.21,78.78,76.83,78.02,127189,0
+AMWD.US,D,20230908,000000,77.72,79.02,77.3001,77.94,127558,0
+AMWD.US,D,20230911,000000,78.19,79.53,77.97,78.69,96595,0
+AMWD.US,D,20230912,000000,78.69,79.49,77.46,77.75,112374,0
+AMWD.US,D,20230913,000000,78.21,78.21,74.315,76.97,126961,0
+AMWD.US,D,20230914,000000,77.6,78.9,77.28,77.67,103394,0
+AMWD.US,D,20230915,000000,78.09,78.21,74.75,75.25,489848,0
+AMWD.US,D,20230918,000000,75.34,75.905,73.7,74.1,98526,0
+AMWD.US,D,20230919,000000,73.86,74.71,73.06,74.11,86377,0
+AMWD.US,D,20230920,000000,74.77,75.65,74.1,74.31,90112,0
+AMWD.US,D,20230921,000000,73.72,74.23,72.02,73.47,103559,0
+AMWD.US,D,20230922,000000,73.44,75.1399,72.69,72.95,120318,0
+AMWD.US,D,20230925,000000,72.69,73.89,72.25,72.43,83002,0
+AMWD.US,D,20230926,000000,71.83,72.64,71.49,71.91,84785,0
+AMWD.US,D,20230927,000000,72.58,74.79,72.58,74.47,94704,0
+AMWD.US,D,20230928,000000,74.55,77.25,74.55,76.62,119991,0
+AMWD.US,D,20230929,000000,76.86,77.24,75.335,75.61,233436,0
+AMWD.US,D,20231002,000000,75.14,77.46,75.14,75.72,193019,0
+AMWD.US,D,20231003,000000,74.98,75.6,73.315,73.72,181737,0
+AMWD.US,D,20231004,000000,74.32,76.32,73.7001,75.1,178432,0
+AMWD.US,D,20231005,000000,74.93,76.67,73.76,75.13,229626,0
+AMWD.US,D,20231006,000000,74.38,75.71,74.315,74.58,250454,0
+AMWD.US,D,20231009,000000,74.46,75.38,73.84,74.77,136532,0
+AMWD.US,D,20231010,000000,74.99,77.38,74.99,76,188053,0
+AMWD.US,D,20231011,000000,76.4,79.61,76.4,78.92,211466,0
+AMWD.US,D,20231012,000000,78.54,78.54,75.12,75.91,192450,0
+AMWD.US,D,20231013,000000,76.27,77.74,75.27,75.86,202858,0
+AMWD.US,D,20231016,000000,76.23,78,76.23,77.65,157485,0
+AMWD.US,D,20231017,000000,77.37,77.98,73.24,73.87,232481,0
+AMWD.US,D,20231018,000000,72.99,73.085,70.535,70.65,155610,0
+AMWD.US,D,20231019,000000,70.51,71.35,68.3201,68.97,143910,0
+AMWD.US,D,20231020,000000,69.13,69.32,67.73,67.83,168283,0
+AMWD.US,D,20231023,000000,67.43,67.76,66.17,66.84,175106,0
+AMWD.US,D,20231024,000000,67.5,69.623,66.405,68.48,141534,0
+AMWD.US,D,20231025,000000,67.7,68.45,66.31,67.67,148228,0
+AMWD.US,D,20231026,000000,67.83,68.62,65.49,66.08,119139,0
+AMWD.US,D,20231027,000000,66.09,66.67,65.01,65.75,66030,0
+AMWD.US,D,20231030,000000,66.24,66.69,65.59,66.6,88320,0
+AMWD.US,D,20231031,000000,66.88,67.89,66.18,67.23,87797,0
+AMWD.US,D,20231101,000000,67.09,68.85,66.01,68.72,97478,0
+AMWD.US,D,20231102,000000,69.57,71.38,68.75,70.86,116774,0
+AMWD.US,D,20231103,000000,72.14,74.3,72.14,72.73,91100,0
+AMWD.US,D,20231106,000000,72.43,72.73,70.95,71.94,68867,0
+AMWD.US,D,20231107,000000,71.84,73.26,71.55,73.08,71025,0
+AMWD.US,D,20231108,000000,73.08,73.62,72.71,73.39,68195,0
+AMWD.US,D,20231109,000000,73.03,73.2,70.97,71.22,81584,0
+AMWD.US,D,20231110,000000,71.65,73,71.54,72.59,78904,0
+AMWD.US,D,20231113,000000,72.07,72.93,71.15,71.15,93476,0
+AMWD.US,D,20231114,000000,73.64,77.22,73.64,76.66,107084,0
+AMWD.US,D,20231115,000000,76.46,77.38,74.85,75.12,70916,0
+AMWD.US,D,20231116,000000,75.01,75.375,73.52,73.7,89589,0
+AMWD.US,D,20231117,000000,74.73,75.55,73.97,74.96,106623,0
+AMWD.US,D,20231120,000000,74.67,74.67,73.42,74.22,84867,0
+AMWD.US,D,20231121,000000,73.93,74.325,72.94,73,68153,0
+AMWD.US,D,20231122,000000,73.34,74.44,73.3,73.81,139600,0
+AMWD.US,D,20231124,000000,73.56,74.46,73.56,73.65,19347,0
+AMWD.US,D,20231127,000000,73.29,74.58,72.54,74.23,148669,0
+AMWD.US,D,20231128,000000,74.11,74.11,71.99,72.26,82662,0
+AMWD.US,D,20231129,000000,73.09,73.8187,71.9,72.03,144048,0
+AMWD.US,D,20231130,000000,72.09,72.59,70.58,72.4,183125,0
+AMWD.US,D,20231201,000000,77.33,84.35,76.33,83.58,363534,0
+AMWD.US,D,20231204,000000,82.89,84.42,81.92,83.08,231343,0
+AMWD.US,D,20231205,000000,83.17,83.65,82.08,83.19,130707,0
+AMWD.US,D,20231206,000000,83.94,85.8,83.94,84.52,129710,0
+AMWD.US,D,20231207,000000,84.9,85.79,83.5,85.79,120575,0
+AMWD.US,D,20231208,000000,86.96,88.65,86.67,88.19,120865,0
+AMWD.US,D,20231211,000000,87.67,88.83,84.6418,87.95,97396,0
+AMWD.US,D,20231212,000000,88.01,88.55,87.245,88.23,104907,0
+AMWD.US,D,20231213,000000,88.37,89.6,85.39,89.06,121910,0
+AMWD.US,D,20231214,000000,90.92,93.855,90.04,92.43,155212,0
+AMWD.US,D,20231215,000000,93.03,93.07,91.05,92.36,616239,0
+AMWD.US,D,20231218,000000,92.31,93.11,90.16,90.25,182676,0
+AMWD.US,D,20231219,000000,91.22,92.78,90.96,91.93,124926,0
+AMWD.US,D,20231220,000000,91.95,94.12,89.93,91.87,157598,0
+AMWD.US,D,20231221,000000,92.72,94.12,91.16,92.5,69226,0
+AMWD.US,D,20231222,000000,93.18,93.65,92.16,92.7,76709,0
+AMWD.US,D,20231226,000000,93.24,94.555,92.92,93.71,57670,0
+AMWD.US,D,20231227,000000,93.93,94.75,93.36,93.73,61948,0
+AMWD.US,D,20231228,000000,93.22,93.85,92.65,93.71,82841,0
+AMWD.US,D,20231229,000000,93.61,93.69,92.55,92.85,63795,0
+AMWD.US,D,20240102,000000,91.91,92.4,90.81,92.07,98579,0
+AMWD.US,D,20240103,000000,91.34,91.75,89.06,89.15,128131,0
+AMWD.US,D,20240104,000000,89.18,90.097,88.09,88.92,109724,0
+AMWD.US,D,20240105,000000,88.17,90.69,87.475,88.74,82649,0
+AMWD.US,D,20240108,000000,88.94,90.1,88.28,89.83,96890,0
+AMWD.US,D,20240109,000000,88.68,89.74,87.14,89.38,64637,0
+AMWD.US,D,20240110,000000,89.78,90.67,88.89,90.51,82733,0
+AMWD.US,D,20240111,000000,90.21,91.055,88.93,90.91,115369,0
+AMWD.US,D,20240112,000000,92.06,92.39,89.72,90.6,50625,0
+AMWD.US,D,20240116,000000,89.65,90.02,88.89,90.02,79688,0
+AMWD.US,D,20240117,000000,88.69,90.65,88.69,90.62,95065,0
+AMWD.US,D,20240118,000000,91.37,92.27,89.95,91.83,101295,0
+AMWD.US,D,20240119,000000,91.81,92.86,90.01,92.84,97771,0
+AMWD.US,D,20240122,000000,93.08,95.55,93.08,95.08,111591,0
+AMWD.US,D,20240123,000000,94.66,94.91,89.88,89.99,143705,0
+AMWD.US,D,20240124,000000,91.28,91.29,88.895,89.22,86888,0
+AMWD.US,D,20240125,000000,90.66,92.17,90.005,91.72,104665,0
+AMWD.US,D,20240126,000000,92.53,92.8299,91.3,92.74,60882,0
+AMWD.US,D,20240129,000000,92.74,94.26,90.94,94.11,62709,0
+AMWD.US,D,20240130,000000,93.51,94.53,93.325,94.28,71067,0
+AMWD.US,D,20240131,000000,94.39,94.59,90.97,91.28,83548,0
+AMWD.US,D,20240201,000000,92.66,94.73,91.8,94.23,76397,0
+AMWD.US,D,20240202,000000,93.11,94.43,92.23,93.19,58259,0
+AMWD.US,D,20240205,000000,91.91,92.43,90.22,91.55,60154,0
+AMWD.US,D,20240206,000000,91.32,92.21,90.7385,91.59,58965,0
+AMWD.US,D,20240207,000000,91.7,92.725,91.27,91.56,75021,0
+AMWD.US,D,20240208,000000,91.44,93.68,91.17,93.38,109921,0
+AMWD.US,D,20240209,000000,93.28,96.51,92.155,94.43,203779,0
+AMWD.US,D,20240212,000000,94.48,96.96,94.17,96.32,132136,0
+AMWD.US,D,20240213,000000,92.71,92.71,88.41,89.16,163385,0
+AMWD.US,D,20240214,000000,90.89,92.23,89.75,91.88,76849,0
+AMWD.US,D,20240215,000000,92.48,96.779,91.98,94.05,84347,0
+AMWD.US,D,20240216,000000,92.88,93.44,91.44,92.61,74363,0
+AMWD.US,D,20240220,000000,92.31,92.31,89.76,91.965,87590,0
+AMWD.US,D,20240221,000000,92.06,93.03,90.6,91.605,68050,0
+AMWD.US,D,20240222,000000,94.3,96.87,93.78,94.77,98036,0
+AMWD.US,D,20240223,000000,94.9,96.405,94.37,95.17,92541,0
+AMWD.US,D,20240226,000000,94.9,97.32,94.885,96.14,97127,0
+AMWD.US,D,20240227,000000,97.21,100.08,97.15,99.69,128948,0
+AMWD.US,D,20240228,000000,98.65,103.45,98.4122,101.03,168532,0
+AMWD.US,D,20240229,000000,101.03,102.85,99.38,100.24,186666,0
+AMWD.US,D,20240301,000000,102.55,104.28,100.775,102.27,170314,0
+AMWD.US,D,20240304,000000,103.1,104.1899,95.67,96.74,173970,0
+AMWD.US,D,20240305,000000,96.28,96.28,93,93.21,119954,0
+AMWD.US,D,20240306,000000,94.56,95.51,93.21,94.75,136535,0
+AMWD.US,D,20240307,000000,95.21,96.4,94.26,96.23,115136,0
+AMWD.US,D,20240308,000000,97.22,97.565,95.295,96.04,154982,0
+AMWD.US,D,20240311,000000,96.25,96.25,93.335,95.57,89556,0
+AMWD.US,D,20240312,000000,95.82,96.09,94.45,95.46,91598,0
+AMWD.US,D,20240313,000000,95.12,95.9,94.235,94.63,79612,0
+AMWD.US,D,20240314,000000,94.04,94.46,92.01,93.22,110129,0
+AMWD.US,D,20240315,000000,92.57,94.85,92.57,94.76,494296,0
+AMWD.US,D,20240318,000000,95.51,96.85,93.27,95.19,146454,0
+AMWD.US,D,20240319,000000,95.02,97.58,94.94,97.5,128654,0
+AMWD.US,D,20240320,000000,97.61,98.51,96.185,98,231068,0
+AMWD.US,D,20240321,000000,98.98,103.45,97.54,102.31,193532,0
+AMWD.US,D,20240322,000000,102.06,102.06,98.82,100.1,86852,0
+AMWD.US,D,20240325,000000,100.58,100.895,99.29,99.3,48629,0
+AMWD.US,D,20240326,000000,99.74,100.755,99.47,100.61,88141,0
+AMWD.US,D,20240327,000000,101.6,102.05,100.56,101.05,85692,0
+AMWD.US,D,20240328,000000,101.55,102.375,100.58,101.66,125831,0
+AMWD.US,D,20240401,000000,102.27,102.5,99.5392,100.01,57277,0
+AMWD.US,D,20240402,000000,99.17,99.22,97.3,98.45,129554,0
+AMWD.US,D,20240403,000000,98.13,102.05,98.13,101.31,76766,0
+AMWD.US,D,20240404,000000,102.18,103.22,99.25,99.8,106019,0
+AMWD.US,D,20240405,000000,99.63,102.43,99.36,101.79,92663,0
+AMWD.US,D,20240408,000000,102.88,103.42,101.55,101.65,85113,0
+AMWD.US,D,20240409,000000,102.09,102.09,99.17,101.12,54654,0
+AMWD.US,D,20240410,000000,98.34,99.33,96.28,97.59,92272,0
+AMWD.US,D,20240411,000000,98.2,98.2,96.52,97.22,90143,0
+AMWD.US,D,20240412,000000,96.52,97.67,95.24,96.02,148146,0
+AMWD.US,D,20240415,000000,96.91,97.75,93.81,94.57,105114,0
+AMWD.US,D,20240416,000000,93.72,93.72,91.73,92.5,150581,0
+AMWD.US,D,20240417,000000,93.06,93.06,90.52,91.39,117972,0
+AMWD.US,D,20240418,000000,92.09,92.48,89.93,90.1,158062,0
+AMWD.US,D,20240419,000000,89.7,90.915,88.63,90.12,121965,0
+AMWD.US,D,20240422,000000,90.5,91.1,89.61,90.3,207792,0
+AMWD.US,D,20240423,000000,90.5,93.4,90.5,92.91,139886,0
+AMWD.US,D,20240424,000000,92.92,93.97,90.68,92.17,118157,0
+AMWD.US,D,20240425,000000,90.68,92.34,89.04,91.67,102816,0
+AMWD.US,D,20240426,000000,92.02,93.74,92.02,92.92,73627,0
+AMWD.US,D,20240429,000000,93.42,94.38,92.79,94.06,82916,0
+AMWD.US,D,20240430,000000,93.36,93.37,91.96,92.08,106285,0
+AMWD.US,D,20240501,000000,92.14,95.09,91.32,93.04,234378,0
+AMWD.US,D,20240502,000000,93.76,94.26,92.56,93.37,101631,0
+AMWD.US,D,20240503,000000,95.02,96.42,93.675,94.45,67912,0
+AMWD.US,D,20240506,000000,94.95,97.01,94.95,95.45,68748,0
+AMWD.US,D,20240507,000000,95.85,96.11,94.4,94.48,103500,0
+AMWD.US,D,20240508,000000,93.97,94.525,92.61,93.17,185248,0
+AMWD.US,D,20240509,000000,93.75,95.577,93.235,95.09,98544,0
+AMWD.US,D,20240510,000000,95.02,95.955,93.94,95.85,90903,0
+AMWD.US,D,20240513,000000,96.9,96.9,94.9,94.9,104138,0
+AMWD.US,D,20240514,000000,96.09,96.36,94.71,95.3,76089,0
+AMWD.US,D,20240515,000000,96.51,97.56,96.29,96.67,105348,0
+AMWD.US,D,20240516,000000,96.69,96.815,94.58,94.69,140690,0
+AMWD.US,D,20240517,000000,94.56,96.01,94.13,96.01,122717,0
+AMWD.US,D,20240520,000000,95.84,96.78,94.58,94.63,84962,0
+AMWD.US,D,20240521,000000,94.35,94.46,93.33,93.69,155165,0
+AMWD.US,D,20240522,000000,93.26,93.93,92.33,93.37,136936,0
+AMWD.US,D,20240523,000000,93.63,93.63,91.4,92.66,164547,0
+AMWD.US,D,20240524,000000,85.34,89.07,84,89.04,410385,0
+AMWD.US,D,20240528,000000,89.36,89.905,87.16,87.32,258220,0
+AMWD.US,D,20240529,000000,86.09,86.18,84.66,85.4,172253,0
+AMWD.US,D,20240530,000000,86.26,86.7,85.61,85.84,148036,0
+AMWD.US,D,20240531,000000,86.09,86.67,83.36,86.11,217306,0
+AMWD.US,D,20240603,000000,87.26,87.26,85.0101,85.7,243261,0
+AMWD.US,D,20240604,000000,84.99,85.76,84.02,85.59,347955,0
+AMWD.US,D,20240605,000000,85.57,86.41,84.675,85.76,111258,0
+AMWD.US,D,20240606,000000,85.41,85.61,84.46,84.9,115893,0
+AMWD.US,D,20240607,000000,84.09,84.09,82.69,83.16,101559,0
+AMWD.US,D,20240610,000000,82.05,82.89,81.42,82.83,205706,0
+AMWD.US,D,20240611,000000,81.97,82.8,80.622,81.38,121480,0
+AMWD.US,D,20240612,000000,83.78,85.11,81.9401,82.15,118006,0
+AMWD.US,D,20240613,000000,81.84,82.92,80.33,82.72,104306,0
+AMWD.US,D,20240614,000000,81.72,81.72,79.75,80.56,92540,0
+AMWD.US,D,20240617,000000,79.99,81.11,79.695,81.11,108186,0
+AMWD.US,D,20240618,000000,81.13,81.13,79.61,80.3,108597,0
+AMWD.US,D,20240620,000000,79.75,80.485,78.56,78.89,99474,0
+AMWD.US,D,20240621,000000,78.94,79.86,77.73,79.75,533161,0
+AMWD.US,D,20240624,000000,79.56,80.63,79.52,79.52,124691,0
+AMWD.US,D,20240625,000000,79.47,79.47,76.91,77.15,151076,0
+AMWD.US,D,20240626,000000,76.76,78.285,76.76,77.96,125155,0
+AMWD.US,D,20240627,000000,77.84,78.64,77.6,78.2,93809,0
+AMWD.US,D,20240628,000000,78.92,80.16,78.07,78.6,181964,0
+AMWD.US,D,20240701,000000,78.76,79.645,77.115,78.38,193217,0
+AMWD.US,D,20240702,000000,78.23,79.27,78.06,78.75,105914,0
+AMWD.US,D,20240703,000000,78.55,78.88,77.43,77.46,65050,0
+AMWD.US,D,20240705,000000,77.41,77.74,76.93,77.39,94539,0
+AMWD.US,D,20240708,000000,77.69,78.48,77.25,78.22,205480,0
+AMWD.US,D,20240709,000000,77.83,78.43,77.16,77.25,116915,0
+AMWD.US,D,20240710,000000,77.53,77.96,76.57,77.54,88314,0
+AMWD.US,D,20240711,000000,79.44,84.035,79.44,83.63,257354,0
+AMWD.US,D,20240712,000000,84.52,88.11,84.52,85.92,199954,0
+AMWD.US,D,20240715,000000,86,89.24,85.89,86.38,276437,0
+AMWD.US,D,20240716,000000,87.58,93.59,87.58,93.5,150157,0
+AMWD.US,D,20240717,000000,91.31,94.15,91.21,91.32,158707,0
+AMWD.US,D,20240718,000000,90.91,95.99,90.46,90.94,179087,0
+AMWD.US,D,20240719,000000,91.09,91.61,89.67,89.75,122210,0
+AMWD.US,D,20240722,000000,90.23,91.32,88.5,90.96,131843,0
+AMWD.US,D,20240723,000000,90.39,95.075,89.98,93.65,119551,0
+AMWD.US,D,20240724,000000,93.01,94.32,91.11,91.52,141751,0
+AMWD.US,D,20240725,000000,91.71,96.76,91.67,95.32,168185,0
+AMWD.US,D,20240726,000000,97.78,101.8,97.78,100.59,159255,0
+AMWD.US,D,20240729,000000,100.86,102.12,99.52,100.76,152829,0
+AMWD.US,D,20240730,000000,101.79,103.73,100.36,102.5,220142,0
+AMWD.US,D,20240731,000000,103.17,106.57,101.22,102.15,219574,0
+AMWD.US,D,20240801,000000,101.88,103.86,97.78,98.42,192107,0
+AMWD.US,D,20240802,000000,94.75,95.4954,92.345,95.12,137483,0
+AMWD.US,D,20240805,000000,89.62,92.99,89.16,91.02,151488,0
+AMWD.US,D,20240806,000000,90.52,94.53,89,92.68,166474,0
+AMWD.US,D,20240807,000000,93.84,95.24,87.8,88.27,168843,0
+AMWD.US,D,20240808,000000,90,90.11,88.36,89.2,114352,0
+AMWD.US,D,20240809,000000,89.2,90.34,88.86,89.26,91420,0
+AMWD.US,D,20240812,000000,89.41,89.41,86.49,86.97,114512,0
+AMWD.US,D,20240813,000000,88.19,90.75,87.36,90.28,90222,0
+AMWD.US,D,20240814,000000,93.28,93.28,89.84,91.19,134623,0
+AMWD.US,D,20240815,000000,93.88,94.68,92.475,94.47,102778,0
+AMWD.US,D,20240816,000000,93.68,96.5,93.515,94,116133,0
+AMWD.US,D,20240819,000000,94.26,95,93.805,94.41,69503,0
+AMWD.US,D,20240820,000000,94.26,95.44,93.45,94.24,117628,0
+AMWD.US,D,20240821,000000,95.4,97.805,95.06,96.46,143719,0
+AMWD.US,D,20240822,000000,96.11,97.5,95.08,95.23,95058,0
+AMWD.US,D,20240823,000000,96.05,100.62,96.05,99.74,184868,0
+AMWD.US,D,20240826,000000,101,102.45,99.7,99.85,170343,0
+AMWD.US,D,20240827,000000,85.03,92.83,84.2001,89.17,598452,0
+AMWD.US,D,20240828,000000,87.64,89.62,86.94,88.29,456420,0
+AMWD.US,D,20240829,000000,89.36,90.495,87.94,88.62,228218,0
+AMWD.US,D,20240830,000000,89.68,90.89,88.08,89.61,159432,0
+AMWD.US,D,20240903,000000,88.58,89.99,82.79,83.51,277520,0
+AMWD.US,D,20240904,000000,83.25,85.82,82.17,85.13,208704,0
+AMWD.US,D,20240905,000000,85.41,86.255,84,85.68,173431,0
+AMWD.US,D,20240906,000000,85.8,87.215,82.93,83.32,117526,0
+AMWD.US,D,20240909,000000,83.28,84.77,82.39,83.55,186768,0
+AMWD.US,D,20240910,000000,83.96,84.43,81.83,83.41,175508,0
+AMWD.US,D,20240911,000000,82.78,83.01,79.78,82.63,220181,0
+AMWD.US,D,20240912,000000,83.49,85.64,83.03,85.02,163868,0
+AMWD.US,D,20240913,000000,86.53,89.51,84.285,88.7,186312,0
+AMWD.US,D,20240916,000000,89.4,91.98,88.29,91.43,204282,0
+AMWD.US,D,20240917,000000,92.39,94.18,91.02,92.66,206726,0
+AMWD.US,D,20240918,000000,92.98,96.13,91.21,92.56,213355,0
+AMWD.US,D,20240919,000000,95.48,95.91,93.21,95.58,194632,0
+AMWD.US,D,20240920,000000,94.65,96.125,92.74,93.61,2392385,0
+AMWD.US,D,20240923,000000,94.73,96.41,92.14,93.21,256679,0
+AMWD.US,D,20240924,000000,93.58,93.85,91.46,91.78,186560,0
+AMWD.US,D,20240925,000000,91.31,91.42,90,90.11,172944,0
+AMWD.US,D,20240926,000000,91.68,92.655,90.53,91.27,171069,0
+AMWD.US,D,20240927,000000,92.56,95.24,92.02,92.96,169125,0
+AMWD.US,D,20240930,000000,92.63,93.565,91.81,93.45,160361,0
+AMWD.US,D,20241001,000000,92.84,94.385,91.94,93.46,134500,0
+AMWD.US,D,20241002,000000,93.23,94.61,92.04,92.99,148576,0
+AMWD.US,D,20241003,000000,92.88,92.99,91.155,92.27,94102,0
+AMWD.US,D,20241004,000000,93.16,93.33,90.75,92.09,97754,0
+AMWD.US,D,20241007,000000,91.4,92.64,90.34,91.78,153737,0
+AMWD.US,D,20241008,000000,91.97,92.6,90.31,90.81,178650,0
+AMWD.US,D,20241009,000000,91.43,92.76,90.61,92.33,186633,0
+AMWD.US,D,20241010,000000,91.15,91.3,89.89,90.67,158954,0
+AMWD.US,D,20241011,000000,90.65,92.355,90.63,92.29,136247,0
+AMWD.US,D,20241014,000000,92.02,94.245,92.02,94.08,113420,0
+AMWD.US,D,20241015,000000,94.01,95.6,93.59,93.65,160411,0
+AMWD.US,D,20241016,000000,94.91,96.72,94.91,96.12,114054,0
+AMWD.US,D,20241017,000000,98.72,99.71,96.79,99.69,228489,0
+AMWD.US,D,20241018,000000,99.9,101.3,99.305,100.99,189813,0
+AMWD.US,D,20241021,000000,101.6,101.6,96.895,97.15,190922,0
+AMWD.US,D,20241022,000000,96.37,96.37,94.31,95.43,132529,0
+AMWD.US,D,20241023,000000,94.95,95.79,93.8,93.83,124920,0
+AMWD.US,D,20241024,000000,93.9,94.9,93.26,94.08,100710,0
+AMWD.US,D,20241025,000000,94.98,95.36,93.045,93.31,70757,0
+AMWD.US,D,20241028,000000,94.03,97.34,93.29,96.09,74866,0
+AMWD.US,D,20241029,000000,94.4,94.4,91.17,91.65,185682,0
+AMWD.US,D,20241030,000000,91.29,94.58,91.29,92.6,139233,0
+AMWD.US,D,20241031,000000,92.02,92.93,90.67,90.71,81676,0
+AMWD.US,D,20241101,000000,90.95,93.14,90.57,91.26,107967,0
+AMWD.US,D,20241104,000000,90.92,93.89,90.92,92.68,87198,0
+AMWD.US,D,20241105,000000,91.77,94.85,91.77,94.54,80419,0
+AMWD.US,D,20241106,000000,99.45,101.07,97.82,99.81,182970,0
+AMWD.US,D,20241107,000000,99.19,100.77,98.39,99.52,138146,0
+AMWD.US,D,20241108,000000,99.7,101.885,99.06,100.74,146360,0
+AMWD.US,D,20241111,000000,102.12,104.28,101.425,102.94,77065,0
+AMWD.US,D,20241112,000000,101.8,103.04,99.8,100.49,106901,0
+AMWD.US,D,20241113,000000,101.9,102.05,99.33,99.5,82200,0
+AMWD.US,D,20241114,000000,99.38,100.41,97.95,98.22,99053,0
+AMWD.US,D,20241115,000000,98.63,98.63,95.98,96.5,105742,0
+AMWD.US,D,20241118,000000,96.5,97.32,95.785,95.87,100932,0
+AMWD.US,D,20241119,000000,94.86,95.5175,93.8301,94.47,120418,0
+AMWD.US,D,20241120,000000,94.75,95.47,94.11,94.93,150959,0
+AMWD.US,D,20241121,000000,95,96.41,92.63,94.74,322432,0
+AMWD.US,D,20241122,000000,95.68,98.0313,95.25,97.24,173068,0
+AMWD.US,D,20241125,000000,98.37,103.5,98.37,100.86,219650,0
+AMWD.US,D,20241126,000000,94.49,97.1,90.79,91.62,545068,0
+AMWD.US,D,20241127,000000,92,94.29,88.78,89.19,224561,0
+AMWD.US,D,20241129,000000,90.59,91.4,90.35,90.78,92478,0
+AMWD.US,D,20241202,000000,90.78,92.11,89.01,90.64,140355,0
+AMWD.US,D,20241203,000000,90.79,92.44,89.3,90.08,95154,0
+AMWD.US,D,20241204,000000,90.08,90.08,88.245,88.34,92979,0
+AMWD.US,D,20241205,000000,88.885,89.49,86.195,88.2,116785,0
+AMWD.US,D,20241206,000000,89.4,89.74,88.06,89.39,140277,0
+AMWD.US,D,20241209,000000,89.98,90.64,87.98,88.62,119576,0
+AMWD.US,D,20241210,000000,88.1,88.74,85.76,87.15,88681,0
+AMWD.US,D,20241211,000000,85.95,88.21,85.84,85.95,133807,0
+AMWD.US,D,20241212,000000,85.68,85.74,84.07,84.34,97955,0
+AMWD.US,D,20241213,000000,83.81,84.31,82.0701,84.25,159579,0
+AMWD.US,D,20241216,000000,84.12,84.85,83.39,84.04,177854,0
+AMWD.US,D,20241217,000000,84.16,84.81,83.2,84.11,190932,0
+AMWD.US,D,20241218,000000,84.67,84.8,79.72,81.06,269660,0
+AMWD.US,D,20241219,000000,81.58,82.5225,79.245,81,218838,0
+AMWD.US,D,20241220,000000,80.25,83.18,79.85,80.2,753573,0
+AMWD.US,D,20241223,000000,79.94,81.11,79.75,80.75,130984,0
+AMWD.US,D,20241224,000000,80.74,81.41,80.15,81.4,57701,0
+AMWD.US,D,20241226,000000,80.76,82.12,80.19,82.01,99707,0
+AMWD.US,D,20241227,000000,81.29,82.65,80.31,80.77,115175,0
+AMWD.US,D,20241230,000000,80.69,81.07,79.19,79.93,117794,0
+AMWD.US,D,20241231,000000,80.27,80.765,79.5,79.53,114547,0
+AMWD.US,D,20250102,000000,80.33,80.79,78.59,78.76,104152,0
+AMWD.US,D,20250103,000000,79.19,79.8425,78.655,79.66,83831,0
+AMWD.US,D,20250106,000000,79.96,81.36,78.85,78.96,89163,0
+AMWD.US,D,20250107,000000,79.09,79.51,77.69,78.07,221805,0
+AMWD.US,D,20250108,000000,76.89,77.53,75.81,77.03,159788,0
+AMWD.US,D,20250110,000000,75.37,76.02,73.31,74.26,215723,0
+AMWD.US,D,20250113,000000,73.44,76.43,73.24,76.25,137446,0
+AMWD.US,D,20250114,000000,77.43,78.21,76.19,78.15,183926,0
+AMWD.US,D,20250115,000000,80.62,80.885,79.23,80.04,121985,0
+AMWD.US,D,20250116,000000,79.65,81.26,79.215,80.76,112580,0
+AMWD.US,D,20250117,000000,82.08,82.425,80.94,81.01,90673,0
+AMWD.US,D,20250121,000000,80.15,83.19,80.15,82.5,127366,0
+AMWD.US,D,20250122,000000,81.81,83.16,80.68,81.53,77070,0
+AMWD.US,D,20250123,000000,80.73,82.31,80.515,81.62,126840,0
+AMWD.US,D,20250124,000000,81.5,82.19,80.217,81.19,86296,0
+AMWD.US,D,20250127,000000,80.97,83.72,80.97,82.16,125431,0
+AMWD.US,D,20250128,000000,82.27,82.355,79.26,79.7,120884,0
+AMWD.US,D,20250129,000000,79.64,80.545,78.36,78.79,102252,0
+AMWD.US,D,20250130,000000,79.68,80.4,78.9,79.36,76934,0
+AMWD.US,D,20250131,000000,78.6,79.77,77.46,77.86,151163,0
+AMWD.US,D,20250203,000000,76.42,77.84,75.485,75.65,133639,0
+AMWD.US,D,20250204,000000,72.93,76.46,72.93,74.98,166233,0
+AMWD.US,D,20250205,000000,75.67,78.47,75.51,77.21,242071,0
+AMWD.US,D,20250206,000000,78.17,78.765,77.23,77.54,131402,0
+AMWD.US,D,20250207,000000,77.45,78.77,76.19,76.24,127632,0
+AMWD.US,D,20250210,000000,76.67,78,76.48,76.53,204416,0
+AMWD.US,D,20250211,000000,75.62,78.355,75.495,77.01,168642,0
+AMWD.US,D,20250212,000000,75.05,76.49,74.755,75.54,144913,0
+AMWD.US,D,20250213,000000,76.27,77.51,76.26,76.87,109883,0
+AMWD.US,D,20250214,000000,77.53,78.875,77.09,77.6,108350,0
+AMWD.US,D,20250218,000000,77.36,78.16,75.495,76.69,149530,0
+AMWD.US,D,20250219,000000,75.17,76.725,72,74,212685,0
+AMWD.US,D,20250220,000000,73.48,74.56,73.11,73.22,162314,0
+AMWD.US,D,20250221,000000,74.05,74.05,69.94,70.68,147629,0
+AMWD.US,D,20250224,000000,70.89,71.225,69.78,70.44,116399,0
+AMWD.US,D,20250225,000000,70.72,73.065,69.93,71.74,174516,0
+AMWD.US,D,20250226,000000,71.75,73.98,70.945,71.15,138612,0
+AMWD.US,D,20250227,000000,64.08,65.88,60.98,61.9,495302,0
+AMWD.US,D,20250228,000000,62.82,63.6,60.64,62.08,267053,0
+AMWD.US,D,20250303,000000,62.21,62.83,60.44,60.67,229893,0
+AMWD.US,D,20250304,000000,59.76,61.36,58.36,59.37,194354,0
+AMWD.US,D,20250305,000000,59.72,60.59,59.345,60.28,111318,0
+AMWD.US,D,20250306,000000,59.61,61.635,59.61,61.4,108627,0
+AMWD.US,D,20250307,000000,61.38,62.2,60.43,60.91,161274,0
+AMWD.US,D,20250310,000000,60.61,61.36,59.255,60.13,174326,0
+AMWD.US,D,20250311,000000,60.5,61.27,58.315,58.89,195063,0
+AMWD.US,D,20250312,000000,59.26,60.66,58,58.45,225167,0
+AMWD.US,D,20250313,000000,58.6,58.95,57.44,57.97,184459,0
+AMWD.US,D,20250314,000000,58.7,59.26,58.05,59.02,198011,0
+AMWD.US,D,20250317,000000,59.1,60.47,59.085,59.71,128657,0
+AMWD.US,D,20250318,000000,59.14,60.24,59.1,60.1,111155,0
+AMWD.US,D,20250319,000000,60.75,61.35,59.62,60.91,115400,0
+AMWD.US,D,20250320,000000,60.01,61.685,59.67,60.31,112176,0
+AMWD.US,D,20250321,000000,59.22,59.465,58.31,58.78,491536,0
+AMWD.US,D,20250324,000000,59.62,61.495,59.62,61.08,132243,0
+AMWD.US,D,20250325,000000,60.65,61.43,60.65,60.9,124120,0
+AMWD.US,D,20250326,000000,60.98,61.55,60.87,61.48,102094,0
+AMWD.US,D,20250327,000000,61.48,61.96,60.6101,61.16,144302,0
+AMWD.US,D,20250328,000000,61.22,62.84,58.92,59.15,160073,0
+AMWD.US,D,20250331,000000,58.28,59.43,57.74,58.83,129288,0
+AMWD.US,D,20250401,000000,58.83,59.29,57.765,58.44,126587,0
+AMWD.US,D,20250402,000000,57.84,60.77,57.84,60.64,117747,0
+AMWD.US,D,20250403,000000,58.5,60.35,53.99,55.54,170769,0
+AMWD.US,D,20250404,000000,52.81,57.59,52.3825,57.4,326203,0
+AMWD.US,D,20250407,000000,54.73,57.74,54.335,55.73,230095,0
+AMWD.US,D,20250408,000000,57.38,59.625,52.8,53.695,140123,0
+AMWD.US,D,20250409,000000,52.89,59.76,52.2,58.21,247468,0
+AMWD.US,D,20250410,000000,56.74,58.24,56,58.15,181204,0
+AMWD.US,D,20250411,000000,57.7,58.69,57,57.98,191186,0
+AMWD.US,D,20250414,000000,57.115,57.57,55.75,56.57,185822,0
+AMWD.US,D,20250415,000000,56.66,57.32,54.79,55.74,164029,0
+AMWD.US,D,20250416,000000,55.65,55.65,53.94,54.66,102319,0
+AMWD.US,D,20250417,000000,54.53,56.66,54.53,56.31,136274,0
+AMWD.US,D,20250421,000000,55.3,55.8952,53.235,54.03,136133,0
+AMWD.US,D,20250422,000000,54.89,56.7,53.945,55.3,124967,0
+AMWD.US,D,20250423,000000,56.75,57.82,55.91,56.105,136417,0
+AMWD.US,D,20250424,000000,56.08,58,55.5,57.67,130719,0
+AMWD.US,D,20250425,000000,57.23,58.35,56.1818,58.22,132776,0
+AMWD.US,D,20250428,000000,58.36,59.035,57.66,58.13,146634,0
+AMWD.US,D,20250429,000000,57.84,59.355,57.65,59.07,120001,0
+AMWD.US,D,20250430,000000,58.57,59.37,57.65,59,146942,0
+AMWD.US,D,20250501,000000,58.67,59.75,58.44,59.26,132991,0
+AMWD.US,D,20250502,000000,59.76,60.865,59.46,60.49,88764,0
+AMWD.US,D,20250505,000000,60.05,60.49,59.36,59.61,91311,0
+AMWD.US,D,20250506,000000,58.67,59.45,58.54,59.04,72150,0
+AMWD.US,D,20250507,000000,59.28,59.76,56.52,56.75,167824,0
+AMWD.US,D,20250508,000000,57.74,59.54,57.01,58.76,298626,0
+AMWD.US,D,20250509,000000,58.93,59.53,58,58.62,150025,0
+AMWD.US,D,20250512,000000,61.71,62.96,59.97,61.05,283418,0
+AMWD.US,D,20250513,000000,61.8,62.17,61.06,61.67,162807,0
+AMWD.US,D,20250514,000000,61.25,61.5868,60.38,60.38,118567,0
+AMWD.US,D,20250515,000000,60.38,60.92,59.99,60.51,121763,0
+AMWD.US,D,20250516,000000,60.55,61.81,60.23,61.55,118698,0
+AMWD.US,D,20250519,000000,60.48,61.65,59.59,61.01,87559,0
+AMWD.US,D,20250520,000000,60.76,61.255,59.56,60.26,114492,0
+AMWD.US,D,20250521,000000,59.3,59.3,57.18,57.49,194224,0
+AMWD.US,D,20250522,000000,57.29,57.53,56.61,57.18,112901,0
+AMWD.US,D,20250523,000000,55.77,56.9,55.77,56.74,91025,0
+AMWD.US,D,20250527,000000,57.62,58.31,56.94,57.77,149813,0
+AMWD.US,D,20250528,000000,57.75,57.86,56.555,56.64,205654,0
+AMWD.US,D,20250529,000000,59.26,61.29,55.005,58.31,254062,0
+AMWD.US,D,20250530,000000,57.79,58.28,55.97,56.37,223936,0
+AMWD.US,D,20250602,000000,56.03,57.4975,52.8,53.04,184381,0
+AMWD.US,D,20250603,000000,53.75,54.98,53.1,54.95,174745,0
+AMWD.US,D,20250604,000000,55.35,56.02,54.505,55.84,206655,0
+AMWD.US,D,20250605,000000,55.55,55.89,54.495,54.69,120488,0
+AMWD.US,D,20250606,000000,55.45,56.04,54.26,54.46,79919,0
+AMWD.US,D,20250609,000000,55.14,56.13,54.68,55.96,128779,0
+AMWD.US,D,20250610,000000,56.42,58.02,56.22,57.89,127537,0
+AMWD.US,D,20250611,000000,58.36,58.6998,55.18,55.22,127543,0
+AMWD.US,D,20250612,000000,54.82,55.41,54.14,55.24,107452,0
+AMWD.US,D,20250613,000000,54.27,57.87,52.67,52.91,139359,0
+AMWD.US,D,20250616,000000,52.63,52.99,50.43,51.95,195070,0
+AMWD.US,D,20250617,000000,51.68,52.42,50.4,50.49,134845,0
+AMWD.US,D,20250618,000000,50.28,51.5996,50.011,50.27,149245,0
+AMWD.US,D,20250620,000000,51,51.44,50.13,50.84,336693,0
+AMWD.US,D,20250623,000000,50.59,52.25,50.59,52.14,121191,0
+AMWD.US,D,20250624,000000,52.7,56,51.8,52.45,195231,0
+AMWD.US,D,20250625,000000,52.31,52.7943,50.72,50.84,108750,0
+AMWD.US,D,20250626,000000,50.81,51.3991,50,50.88,214482,0
+AMWD.US,D,20250627,000000,51.46,53.5766,50.8472,53.19,494283,0
+AMWD.US,D,20250630,000000,53.3,53.74,52.06,53.37,202053,0
+AMWD.US,D,20250701,000000,53.17,57.575,52.95,55.52,185601,0
+AMWD.US,D,20250702,000000,55.63,56.84,55.0735,56.68,109134,0
+AMWD.US,D,20250703,000000,57.07,57.25,55.985,56.61,69884,0
+AMWD.US,D,20250707,000000,56.01,56.845,54.43,54.7,111207,0
+AMWD.US,D,20250708,000000,55.08,56.758,55.07,55.8,133530,0
+AMWD.US,D,20250709,000000,55.94,57.25,55.13,56.75,97236,0
+AMWD.US,D,20250710,000000,56.79,58.455,56.43,57.64,214032,0
+AMWD.US,D,20250711,000000,57.04,57.21,56.329,56.8,123202,0
+AMWD.US,D,20250714,000000,56.31,57.1,55.615,55.83,88258,0
+AMWD.US,D,20250715,000000,56.35,56.68,53.12,53.23,127387,0
+AMWD.US,D,20250716,000000,53.76,57.35,52.4,53.13,76281,0
+AMWD.US,D,20250717,000000,53.31,54.65,53.01,53.85,86239,0
+AMWD.US,D,20250718,000000,54.22,54.92,51.655,52.45,155088,0
+AMWD.US,D,20250721,000000,53.17,54.295,52.18,52.29,118868,0
+AMWD.US,D,20250722,000000,52.66,54.78,52.6,54.41,145353,0
+AMWD.US,D,20250723,000000,55.27,56.11,54.6,56.02,110345,0
+AMWD.US,D,20250724,000000,55.72,56.51,55.01,55.6,100215,0
+AMWD.US,D,20250725,000000,56.05,56.18,55.425,55.9,61294,0
+AMWD.US,D,20250728,000000,55.99,56.49,55.03,55.44,83363,0
+AMWD.US,D,20250729,000000,55.96,56.57,54.09,55.53,93855,0
+AMWD.US,D,20250730,000000,55.46,55.71,53.255,54.04,126812,0
+AMWD.US,D,20250731,000000,53.44,54.26,52.18,52.61,107153,0
+AMWD.US,D,20250801,000000,52.03,52.91,51.1,52.44,155941,0
+AMWD.US,D,20250804,000000,52.49,54.07,52.21,53.45,113188,0
+AMWD.US,D,20250805,000000,53.5,54.65,52.96,54.32,109760,0
+AMWD.US,D,20250806,000000,56.65,63.75,56.5,62.05,1298784,0
+AMWD.US,D,20250807,000000,62.75,63.03,59.65,60.36,518368,0
+AMWD.US,D,20250808,000000,60.26,61.15,59.215,60.54,386586,0
+AMWD.US,D,20250811,000000,60.22,61.03,58.56,59.54,378160,0
+AMWD.US,D,20250812,000000,59.96,63.97,59.54,63.31,302726,0
+AMWD.US,D,20250813,000000,63.42,67.45,63.42,67.24,410114,0
+AMWD.US,D,20250814,000000,65.47,66.24,63.74,64.68,163647,0
+AMWD.US,D,20250815,000000,65.28,65.28,63.27,63.46,173267,0
+AMWD.US,D,20250818,000000,63.47,64.07,62.59,63.14,180948,0
+AMWD.US,D,20250819,000000,63.48,65.97,63.285,64.66,248019,0
+AMWD.US,D,20250820,000000,64.16,64.42,62.08,62.33,137497,0
+AMWD.US,D,20250821,000000,61.66,62.41,60.92,62.34,165784,0
+AMWD.US,D,20250822,000000,62.99,67.55,62.115,67.18,306898,0
+AMWD.US,D,20250825,000000,66.44,67.59,66.36,67.02,284320,0
+AMWD.US,D,20250826,000000,66.38,67.98,66,67.4,411149,0
+AMWD.US,D,20250827,000000,67.82,67.82,65.52,66.47,151162,0
+AMWD.US,D,20250828,000000,66.59,66.59,64.335,65.01,149184,0
+AMWD.US,D,20250829,000000,65.06,65.3,63.785,64.57,115111,0
+AMWD.US,D,20250902,000000,63.47,64.465,63.47,64.19,131706,0
+AMWD.US,D,20250903,000000,64.03,64.435,62.76,63.31,194839,0
+AMWD.US,D,20250904,000000,63.7,66.65,63.31,66.44,226131,0
+AMWD.US,D,20250905,000000,67.13,70.07,67.13,68.44,214960,0
+AMWD.US,D,20250908,000000,68.52,68.52,66.42,68.01,186952,0
+AMWD.US,D,20250909,000000,67.64,67.64,64.25,64.81,135848,0
+AMWD.US,D,20250910,000000,65,66.205,64.765,65.2,132261,0
+AMWD.US,D,20250911,000000,65.21,68.55,65.17,68.455,160708,0
+AMWD.US,D,20250912,000000,67.76,68.785,66.96,68.32,200423,0
+AMWD.US,D,20250915,000000,68.52,69.73,67.89,69.64,121556,0
+AMWD.US,D,20250916,000000,69.64,70.51,69.05,69.24,300310,0
+AMWD.US,D,20250917,000000,69.23,72.155,67.06,67.61,259147,0
+AMWD.US,D,20250918,000000,68.03,70.08,66.38,68.13,311129,0
+AMWD.US,D,20250919,000000,68.15,68.15,65.66,66.35,494842,0
+AMWD.US,D,20250922,000000,65.93,65.98,64.04,65.445,316278,0
+AMWD.US,D,20250923,000000,65.62,66.795,65.62,66.1,148605,0
+AMWD.US,D,20250924,000000,65.61,66.4135,65.33,65.77,102647,0
+AMWD.US,D,20250925,000000,65.18,65.91,64.48,65.37,162549,0
+AMWD.US,D,20250926,000000,69.74,69.94,67.86,69.4,218013,0
+AMWD.US,D,20250929,000000,69.82,69.82,67.71,68.015,210744,0
+AMWD.US,D,20250930,000000,67.58,68.1,65.28,66.76,204902,0
+AMWD.US,D,20251001,000000,66.27,67.16,65.81,66.55,110938,0
+AMWD.US,D,20251002,000000,66.68,68.4425,66.62,67.91,185172,0
+AMWD.US,D,20251003,000000,67.86,69.14,67.425,67.55,163942,0
+AMWD.US,D,20251006,000000,67.55,67.805,66.23,66.32,139011,0
+AMWD.US,D,20251007,000000,66.01,67,64.885,65.13,183225,0
+AMWD.US,D,20251008,000000,65.6,68.55,65.27,67.67,149918,0
+AMWD.US,D,20251009,000000,67.53,67.53,66.2101,66.82,213322,0
+AMWD.US,D,20251010,000000,66.98,67.43,64.255,64.39,124207,0
+AMWD.US,D,20251013,000000,65.21,65.93,64.58,64.66,87639,0
+AMWD.US,D,20251014,000000,63.77,66.71,63.77,66.61,107762,0
+AMWD.US,D,20251015,000000,67.5,68.17,66.35,67.38,117210,0
+AMWD.US,D,20251016,000000,67.95,67.95,65.115,65.38,103278,0
+AMWD.US,D,20251017,000000,64.99,65.39,64.285,64.48,93499,0
+AMWD.US,D,20251020,000000,64.95,66.17,64.95,65.22,76987,0
+AMWD.US,D,20251021,000000,64.82,66.59,64.82,64.89,73772,0
+AMWD.US,D,20251022,000000,65.04,65.615,64.02,64.71,92653,0
+AMWD.US,D,20251023,000000,64.71,66.38,64.71,65.75,119701,0
+AMWD.US,D,20251024,000000,66.84,66.98,64.4,64.46,67530,0
+AMWD.US,D,20251027,000000,64.46,65.835,64.085,64.58,99421,0
+AMWD.US,D,20251028,000000,63.96,65.7,63.6,65.41,118979,0
+AMWD.US,D,20251029,000000,65.16,66.845,63.89,64.57,128436,0
+AMWD.US,D,20251030,000000,64.11,64.87,63.48,63.76,166107,0
+AMWD.US,D,20251031,000000,63.47,64.26,62.5443,63.73,140108,0
+AMWD.US,D,20251103,000000,63.37,63.37,61.64,62.77,223239,0
+AMWD.US,D,20251104,000000,62.8,64.465,61.25,63.81,294004,0
+AMWD.US,D,20251105,000000,63.27,63.27,54.11,54.78,521576,0
+AMWD.US,D,20251106,000000,54.52,56.48,54.43,56.01,193911,0
+AMWD.US,D,20251107,000000,56.07,57.45,55.27,55.61,191993,0
+AMWD.US,D,20251110,000000,55.56,56.525,54.48,54.48,338830,0
+AMWD.US,D,20251111,000000,54.95,55.36,53.355,54.06,171408,0
+AMWD.US,D,20251112,000000,54.46,54.9801,53.07,53.23,278285,0
+AMWD.US,D,20251113,000000,53.02,53.56,51.24,51.68,170962,0
+AMWD.US,D,20251114,000000,51.95,51.96,50.2,51.29,229234,0
+AMWD.US,D,20251117,000000,50.86,50.95,49.14,49.33,125792,0
+AMWD.US,D,20251118,000000,49.07,49.11,47.59,47.62,144804,0
+AMWD.US,D,20251119,000000,47.75,48.57,47.15,48.21,158251,0
+AMWD.US,D,20251120,000000,48.98,48.98,47.5,47.84,92619,0
+AMWD.US,D,20251121,000000,48.53,51.75,47.85,51.1,251796,0
+AMWD.US,D,20251124,000000,50.7,52.395,49.855,51.85,126974,0
+AMWD.US,D,20251125,000000,50.92,55.055,50.92,54.58,447866,0
+AMWD.US,D,20251126,000000,53.52,56.46,53.52,55.36,371063,0
+AMWD.US,D,20251128,000000,54.93,55.29,54.5,55.13,149280,0
+AMWD.US,D,20251201,000000,53.89,56.39,53.01,55.39,265633,0
+AMWD.US,D,20251202,000000,55.39,56.51,54.4,55.97,305766,0
+AMWD.US,D,20251203,000000,56.19,57.665,55.355,57,362446,0
+AMWD.US,D,20251204,000000,56.6,57.04,55.34,55.36,277776,0
+AMWD.US,D,20251205,000000,54.92,55.645,54.48,54.82,244936,0
+AMWD.US,D,20251208,000000,54.92,55,53.26,53.82,286081,0
+AMWD.US,D,20251209,000000,53.35,54.36,52.98,54.09,307289,0
+AMWD.US,D,20251210,000000,54.16,57.3425,53.3,56.71,302486,0
+AMWD.US,D,20251211,000000,57.48,58.975,56.68,58.57,288070,0
+AMWD.US,D,20251212,000000,58.9,59.085,56.63,57.21,187830,0
+AMWD.US,D,20251215,000000,58.14,58.14,56.54,56.8,184428,0
+AMWD.US,D,20251216,000000,56.8,57.475,56.27,56.6,191002,0
+AMWD.US,D,20251217,000000,56.6,57.56,55.75,56.32,146218,0
+AMWD.US,D,20251218,000000,57.38,58.02,56.36,56.37,102403,0
+AMWD.US,D,20251219,000000,55.95,56.28,54.18,54.54,243380,0
+AMWD.US,D,20251222,000000,54.62,55.24,54.395,54.92,152840,0
+AMWD.US,D,20251223,000000,54.85,55,54.43,54.58,59115,0
+AMWD.US,D,20251224,000000,54.75,55.15,54.51,54.79,38648,0
+AMWD.US,D,20251226,000000,54.92,55.19,54.02,54.92,53097,0
+AMWD.US,D,20251229,000000,54.97,55.13,54.02,54.55,66555,0
+AMWD.US,D,20251230,000000,54.69,55.0836,53.83,53.85,79088,0
+AMWD.US,D,20251231,000000,54.02,54.77,53.43,53.9,98884,0
+AMWD.US,D,20260102,000000,54.51,55.54,53.41,54.99,194810,0
+AMWD.US,D,20260105,000000,54.7,56.85,54.575,54.7,94085,0
+AMWD.US,D,20260106,000000,54.36,55.87,53.69,55.67,178586,0
+AMWD.US,D,20260107,000000,55.8,56.19,54.8625,55.16,82154,0
+AMWD.US,D,20260108,000000,54.79,57.79,54.01,56.86,248586,0
+AMWD.US,D,20260109,000000,57.43,59.94,57.06,59.9,182547,0
+AMWD.US,D,20260112,000000,57.81,62,57.81,60.98,178811,0
+AMWD.US,D,20260113,000000,60.96,61.21,60.17,60.51,77201,0
+AMWD.US,D,20260114,000000,60.4,62.28,59.57,61.47,95548,0
+AMWD.US,D,20260115,000000,61.55,63.47,61.48,63.32,114408,0
+AMWD.US,D,20260116,000000,63.25,64.245,62.66,62.95,80395,0
+AMWD.US,D,20260120,000000,61.39,61.74,60.33,60.5,84276,0
+AMWD.US,D,20260121,000000,60.73,63.75,60.6,63.675,132202,0
+AMWD.US,D,20260122,000000,63.6,64.945,63.16,64.08,69057,0
+AMWD.US,D,20260123,000000,63.53,63.92,61.205,61.44,55119,0
+AMWD.US,D,20260126,000000,61.97,61.97,59.01,59.14,62311,0
+AMWD.US,D,20260127,000000,58.6,58.845,57.84,58.62,88698,0
+AMWD.US,D,20260128,000000,58.5,59.54,57.92,57.97,96693,0
+AMWD.US,D,20260129,000000,58.2,58.97,57.23,58.54,167250,0
+AMWD.US,D,20260130,000000,58.08,59.76,57.99,59.39,158396,0
+AMWD.US,D,20260202,000000,59.54,62.38,59.54,61.76,92634,0
+AMWD.US,D,20260203,000000,61.69,65.625,61.69,64.32,119063,0
+AMWD.US,D,20260204,000000,65.18,66.155,63.47,65.89,273651,0
+AMWD.US,D,20260205,000000,65.2175,65.86,64.41,65.18,118135,0
+AMWD.US,D,20260206,000000,66.09,68.33,65.59,67.54,370910,0
+AMWD.US,D,20260209,000000,67.33,67.85,66.48,66.84,270785,0
+AMWD.US,D,20260210,000000,67.52,69.36,66.775,68.775,218708,0
+AMWD.US,D,20260211,000000,54.4,60.78,54.4,59.74,326061,0
+AMWD.US,D,20260212,000000,60.39,61.11,56.89,57.1,315028,0
+AMWD.US,D,20260213,000000,57.6,60.5,57.16,58.76,256627,0
+AMWD.US,D,20260217,000000,59.12,59.75,57.635,58.03,159007,0
+AMWD.US,D,20260218,000000,58.15,60.55,58.15,59.95,119842,0
diff --git a/daily/us/nasdaq stocks/1/amyy.us.txt b/daily/us/nasdaq stocks/1/amyy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..555df1fb9115d0bc3ca0be4c8ef1bfcb1887e587
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/amyy.us.txt	
@@ -0,0 +1,108 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMYY.US,D,20250916,000000,24.97,24.97,24.7815,24.8734,3970,0
+AMYY.US,D,20250917,000000,24.7784,24.969,24.39,24.7703,8261,0
+AMYY.US,D,20250918,000000,23.59,24.7492,23.52,24.5553,33828,0
+AMYY.US,D,20250919,000000,23.8399,24.55,23.7068,24.0013,13875,0
+AMYY.US,D,20250922,000000,23.87,24.185,23.87,23.995,11753,0
+AMYY.US,D,20250923,000000,24.07,24.32,24.0166,24.135,12859,0
+AMYY.US,D,20250924,000000,24.57,24.57,24.08,24.256,10320,0
+AMYY.US,D,20250925,000000,23.62,24.35,23.62,24.3193,17935,0
+AMYY.US,D,20250926,000000,24.22,24.22,23.39,23.8252,21742,0
+AMYY.US,D,20250929,000000,23.83,24.2,23.83,23.9488,6516,0
+AMYY.US,D,20250930,000000,23.845,24.14,23.845,24.1311,75052,0
+AMYY.US,D,20251001,000000,24.37,24.37,24.02,24.34,58488,0
+AMYY.US,D,20251002,000000,24.62,24.69,24.46,24.6472,46298,0
+AMYY.US,D,20251003,000000,24.1533,24.28,24.115,24.195,28474,0
+AMYY.US,D,20251006,000000,24.99,25.17,24.62,24.96,49407,0
+AMYY.US,D,20251007,000000,25.14,25.19,25.0702,25.1454,26120,0
+AMYY.US,D,20251008,000000,25.15,25.33,25.15,25.325,29722,0
+AMYY.US,D,20251009,000000,25.31,25.33,25.1799,25.2954,44196,0
+AMYY.US,D,20251010,000000,25,25,24.3,24.7334,41913,0
+AMYY.US,D,20251013,000000,25.05,25.2,24.84,24.9,15972,0
+AMYY.US,D,20251014,000000,25.12,25.36,24.95,25.035,32081,0
+AMYY.US,D,20251015,000000,25.3769,25.65,25.355,25.575,14196,0
+AMYY.US,D,20251016,000000,25.6,25.7,25.512,25.5775,50470,0
+AMYY.US,D,20251017,000000,25.07,25.16,24.8869,25.095,31483,0
+AMYY.US,D,20251020,000000,25.29,25.58,25.13,25.519,15683,0
+AMYY.US,D,20251021,000000,25.52,25.62,25.2201,25.4918,25499,0
+AMYY.US,D,20251022,000000,25.41,25.67,24.55,24.9455,45253,0
+AMYY.US,D,20251023,000000,25.02,25.71,24.9,25.5838,37081,0
+AMYY.US,D,20251024,000000,25.45,25.625,25.45,25.5894,29833,0
+AMYY.US,D,20251027,000000,25.86,26.02,25.37,25.8706,54598,0
+AMYY.US,D,20251028,000000,25.97,26.2,25.92,25.9764,30726,0
+AMYY.US,D,20251029,000000,26.14,26.31,25.94,26.22,26862,0
+AMYY.US,D,20251030,000000,26.05,26.44,26,26.215,55424,0
+AMYY.US,D,20251031,000000,25.9,26.17,25.82,25.9916,23947,0
+AMYY.US,D,20251103,000000,26.13,26.1527,25.92,26.07,34900,0
+AMYY.US,D,20251104,000000,26.12,26.12,25.58,25.7734,29828,0
+AMYY.US,D,20251105,000000,25.53,26.53,25.475,26.2711,57706,0
+AMYY.US,D,20251106,000000,26.16,26.16,24.8,24.8,52554,0
+AMYY.US,D,20251107,000000,24.03,24.08,23.9,24,90767,0
+AMYY.US,D,20251110,000000,24.37,24.6199,24.35,24.475,37962,0
+AMYY.US,D,20251111,000000,24.46,24.84,24.27,24.27,15938,0
+AMYY.US,D,20251112,000000,24.91,25.14,24.8938,25.0204,46463,0
+AMYY.US,D,20251113,000000,24.99,25.13,24.8001,24.9587,69331,0
+AMYY.US,D,20251114,000000,24.14,24.77,23.99,24.52,49538,0
+AMYY.US,D,20251117,000000,24.24,24.55,23.97,24.1266,51077,0
+AMYY.US,D,20251118,000000,23.93,23.93,23.26,23.5591,33482,0
+AMYY.US,D,20251119,000000,23.56,23.71,23.11,23.195,19649,0
+AMYY.US,D,20251120,000000,23.56,23.56,22.9101,22.94,45933,0
+AMYY.US,D,20251121,000000,22.68,22.68,22.46,22.57,40945,0
+AMYY.US,D,20251124,000000,22.51,23.03,22.51,23.0039,25664,0
+AMYY.US,D,20251125,000000,22.43,22.6563,21.83,22.6563,30852,0
+AMYY.US,D,20251126,000000,22.85,23.25,22.82,23.1995,18627,0
+AMYY.US,D,20251128,000000,22.67,22.99,22.67,22.8199,22639,0
+AMYY.US,D,20251201,000000,22.61,23.01,22.58,23.01,35017,0
+AMYY.US,D,20251202,000000,23.05,23.32,22.62,22.6724,40232,0
+AMYY.US,D,20251203,000000,22.4102,23.0098,22.41,23.0098,10973,0
+AMYY.US,D,20251204,000000,23.01,23.2095,22.8,22.9576,33383,0
+AMYY.US,D,20251205,000000,22.87,23.17,22.7515,23.1535,13411,0
+AMYY.US,D,20251208,000000,23.38,23.391,23.16,23.3021,12708,0
+AMYY.US,D,20251209,000000,23.3,23.5,23.25,23.46,6475,0
+AMYY.US,D,20251210,000000,23.53,23.64,23.361477,23.5372,23003,0
+AMYY.US,D,20251211,000000,23.24,23.79,22.56,23.6877,15899,0
+AMYY.US,D,20251212,000000,23.14,23.150857,21.84,21.9227,20761,0
+AMYY.US,D,20251215,000000,21.91,22.15,21.6703,21.6703,21078,0
+AMYY.US,D,20251216,000000,21.66,21.9358,21.5,21.8659,11248,0
+AMYY.US,D,20251217,000000,21.89,21.89,20.83,20.93,28972,0
+AMYY.US,D,20251218,000000,21.23,21.46,20.82,20.9063,117942,0
+AMYY.US,D,20251219,000000,20.52,22.18,20.52,22.1491,36554,0
+AMYY.US,D,20251222,000000,22.42,22.42,22.17,22.3357,19602,0
+AMYY.US,D,20251223,000000,22.21,22.4851,22.12,22.397,16650,0
+AMYY.US,D,20251224,000000,22.58,22.6,22.4644,22.575,25141,0
+AMYY.US,D,20251226,000000,22.3,22.39,22.0584,22.3497,15045,0
+AMYY.US,D,20251229,000000,22.1,22.49,21.915,22.4038,23808,0
+AMYY.US,D,20251230,000000,22.44,22.56,22.27,22.4869,20728,0
+AMYY.US,D,20251231,000000,22.57,22.74,22.47,22.52,29807,0
+AMYY.US,D,20260102,000000,22.53,22.66,22.41,22.595,42354,0
+AMYY.US,D,20260105,000000,23.01,23.01,22.27,22.2857,40681,0
+AMYY.US,D,20260106,000000,22.44,22.44,21.4659,21.7192,36519,0
+AMYY.US,D,20260107,000000,21.5,21.5,21.22,21.273,29740,0
+AMYY.US,D,20260108,000000,21.27,21.27,20.91,21.07,32349,0
+AMYY.US,D,20260109,000000,20.62,20.62,20.41,20.4896,44471,0
+AMYY.US,D,20260112,000000,20.23,20.83,20.23,20.7402,32398,0
+AMYY.US,D,20260113,000000,20.9967,21.25,20.9967,21.1497,32095,0
+AMYY.US,D,20260114,000000,21.13,21.18,21.02,21.16,45068,0
+AMYY.US,D,20260115,000000,21.17,21.3,21.17,21.22,25998,0
+AMYY.US,D,20260116,000000,20.95,21.11,20.717,20.8653,18379,0
+AMYY.US,D,20260120,000000,20.59,21.13,20.51,20.93,23635,0
+AMYY.US,D,20260121,000000,21.1725,21.38,21.13,21.355,18785,0
+AMYY.US,D,20260122,000000,21.44,21.5,21.3322,21.485,23428,0
+AMYY.US,D,20260123,000000,21.06,21.215,21.06,21.1376,32132,0
+AMYY.US,D,20260126,000000,21.06,21.06,20.6775,20.765,28371,0
+AMYY.US,D,20260127,000000,20.85,20.95,20.72,20.815,16878,0
+AMYY.US,D,20260128,000000,20.94,21.28,20.83,20.9661,28189,0
+AMYY.US,D,20260129,000000,21.04,21.38,20.26,20.8373,27166,0
+AMYY.US,D,20260130,000000,19.98,20.12,19.64,19.64,28935,0
+AMYY.US,D,20260202,000000,19.52,20.045,19.52,19.8754,20097,0
+AMYY.US,D,20260203,000000,20.02,20.02,19.5701,19.7547,14598,0
+AMYY.US,D,20260204,000000,18.94,18.98,18.65,18.671,43278,0
+AMYY.US,D,20260205,000000,18.69,18.696,18.3204,18.43,37182,0
+AMYY.US,D,20260206,000000,18.22,18.5313,18.22,18.5009,14239,0
+AMYY.US,D,20260209,000000,18.39,18.7899,18.34,18.7465,22449,0
+AMYY.US,D,20260210,000000,18.72,18.86,18.72,18.77,13111,0
+AMYY.US,D,20260211,000000,18.9,18.96,18.71,18.82,10462,0
+AMYY.US,D,20260212,000000,18.92,18.92,18.342,18.3726,24817,0
+AMYY.US,D,20260213,000000,18.16,18.346,17.85,18.2256,11911,0
+AMYY.US,D,20260217,000000,17.87,18.09,17.45,17.8601,29469,0
+AMYY.US,D,20260218,000000,17.41,17.7668,17.4,17.53,21461,0
diff --git a/daily/us/nasdaq stocks/1/aneb.us.txt b/daily/us/nasdaq stocks/1/aneb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c287775d4f4ec0f0c3d89acc68ecc21f62a0f61d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aneb.us.txt	
@@ -0,0 +1,1135 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANEB.US,D,20210507,000000,7.38,7.48,6.72,7.1,1314779,0
+ANEB.US,D,20210510,000000,7,7.2,7,7.05,242354,0
+ANEB.US,D,20210511,000000,7,7.1,7,7.08,146514,0
+ANEB.US,D,20210512,000000,7,7.09,6.97,7,47822,0
+ANEB.US,D,20210513,000000,7.0073,7.0299,7,7,12831,0
+ANEB.US,D,20210514,000000,6.31,7.08,6.31,7.03,65170,0
+ANEB.US,D,20210517,000000,7.02,7.099,7,7.02,45009,0
+ANEB.US,D,20210518,000000,7.0101,7.1499,7,7,7644,0
+ANEB.US,D,20210519,000000,7.15,7.15,7,7.1,18577,0
+ANEB.US,D,20210520,000000,7.0501,7.65,7.05,7.58,37631,0
+ANEB.US,D,20210521,000000,7.6,9.33,7.47,8.95,85355,0
+ANEB.US,D,20210524,000000,8.91,9,7.68,8,79823,0
+ANEB.US,D,20210525,000000,8.2,8.7889,8.01,8.03,11840,0
+ANEB.US,D,20210526,000000,8.1,8.1516,7.8901,8,22394,0
+ANEB.US,D,20210527,000000,8,8.1,7.99,8,9482,0
+ANEB.US,D,20210528,000000,8.445,8.49,7.91,8.2,13099,0
+ANEB.US,D,20210601,000000,8.2,8.3,7.76,7.76,9146,0
+ANEB.US,D,20210602,000000,7.75,8,7.46,7.4835,8764,0
+ANEB.US,D,20210603,000000,7.51,7.84,7.48,7.5,3011,0
+ANEB.US,D,20210604,000000,7.45,7.51,7.29,7.35,34789,0
+ANEB.US,D,20210607,000000,7.35,7.675,7.17,7.62,35892,0
+ANEB.US,D,20210608,000000,7.6,7.6,7.22,7.22,9711,0
+ANEB.US,D,20210609,000000,7.06,7.3,7.06,7.225,7114,0
+ANEB.US,D,20210610,000000,7.35,8.09,7.12,8.04,45105,0
+ANEB.US,D,20210611,000000,7.88,8.25,7.5087,8.25,12007,0
+ANEB.US,D,20210614,000000,8.1,8.475,7.59,8.2,16421,0
+ANEB.US,D,20210615,000000,8.03,8.6988,7.55,7.63,27537,0
+ANEB.US,D,20210616,000000,8,8.165,7.54,7.63,16963,0
+ANEB.US,D,20210617,000000,7.77,8.085,7.51,7.58,23302,0
+ANEB.US,D,20210618,000000,7.7,8.49,6.55,7.3,90437,0
+ANEB.US,D,20210621,000000,7.32,7.7,6.65,7.3,66437,0
+ANEB.US,D,20210622,000000,7.31,7.63,6.685,6.95,7013,0
+ANEB.US,D,20210623,000000,7.03,7.56,6.87,6.93,2407,0
+ANEB.US,D,20210624,000000,7.0425,7.45,7.0425,7.05,2540,0
+ANEB.US,D,20210625,000000,7.14,7.19,7.09,7.19,10307,0
+ANEB.US,D,20210628,000000,7.11,7.3,6.95,6.95,3963,0
+ANEB.US,D,20210629,000000,6.96,6.97,6.58,6.58,10164,0
+ANEB.US,D,20210630,000000,6.79,7.0808,6.79,6.82,1800,0
+ANEB.US,D,20210701,000000,6.7621,7,6.75,6.86,5191,0
+ANEB.US,D,20210702,000000,6.91,6.91,6.57,6.57,4935,0
+ANEB.US,D,20210706,000000,6.9,6.9,6.6532,6.7,5348,0
+ANEB.US,D,20210707,000000,6.905,7.56,6.61,7.18,23243,0
+ANEB.US,D,20210708,000000,6.75,7.5198,6.75,7.05,7846,0
+ANEB.US,D,20210709,000000,7.2,7.55,7.11,7.3983,5585,0
+ANEB.US,D,20210712,000000,7.5,7.77,7.2001,7.77,14162,0
+ANEB.US,D,20210713,000000,7.77,7.77,7.31,7.67,11815,0
+ANEB.US,D,20210714,000000,7.5662,7.5662,7.02,7.02,4054,0
+ANEB.US,D,20210715,000000,7,7.115,7,7.01,2138,0
+ANEB.US,D,20210716,000000,6.9,7,6.77,6.85,4352,0
+ANEB.US,D,20210719,000000,6.6027,6.61,6.6,6.61,1490,0
+ANEB.US,D,20210720,000000,6.6001,7.75,6.6001,7.1,3240,0
+ANEB.US,D,20210721,000000,7.44,7.44,7.44,7.44,407,0
+ANEB.US,D,20210723,000000,7.02,7.04,7.01,7.01,1576,0
+ANEB.US,D,20210726,000000,6.87,7,6.87,7,3324,0
+ANEB.US,D,20210728,000000,7.1248,7.1248,7.1248,7.1248,324,0
+ANEB.US,D,20210729,000000,7.31,7.31,7.11,7.12,1204,0
+ANEB.US,D,20210730,000000,7.2584,7.2584,7.2584,7.2584,1336,0
+ANEB.US,D,20210802,000000,7.4299,7.4899,7.395,7.46,924,0
+ANEB.US,D,20210803,000000,7.35,7.37,6.6,7,6037,0
+ANEB.US,D,20210804,000000,7,7.0001,6.8117,6.8823,1765,0
+ANEB.US,D,20210805,000000,7.085,7.44,6.91,7.44,1246,0
+ANEB.US,D,20210809,000000,7.3,7.3,7.3,7.3,264,0
+ANEB.US,D,20210810,000000,7.125,7.44,7,7.25,13716,0
+ANEB.US,D,20210812,000000,7.02,7.42,6.9,7.32,13658,0
+ANEB.US,D,20210813,000000,7.19,7.19,6.92,6.9782,2810,0
+ANEB.US,D,20210816,000000,7,7,7,7,304,0
+ANEB.US,D,20210817,000000,7,7,7,7,138,0
+ANEB.US,D,20210818,000000,6.9001,6.95,6.9,6.9055,1820,0
+ANEB.US,D,20210819,000000,6.9027,6.94,6.9,6.94,874,0
+ANEB.US,D,20210820,000000,7,7.068,6.9,7.068,448,0
+ANEB.US,D,20210823,000000,6.92,6.92,6.84,6.84,4540,0
+ANEB.US,D,20210824,000000,6.84,6.84,6.6,6.6,876,0
+ANEB.US,D,20210826,000000,6.75,6.75,6.655,6.655,877,0
+ANEB.US,D,20210827,000000,6.88,7.06,6.88,6.9,1012,0
+ANEB.US,D,20210830,000000,6.95,6.99,6.95,6.99,961,0
+ANEB.US,D,20210831,000000,6.75,6.75,6.75,6.75,600,0
+ANEB.US,D,20210901,000000,6.9,6.9,6.9,6.9,430,0
+ANEB.US,D,20210903,000000,6.8225,6.8225,6.5,6.75,8869,0
+ANEB.US,D,20210907,000000,6.64,7.0177,6.64,7,1838,0
+ANEB.US,D,20210908,000000,6.9,7.2,6.72,7.2,4345,0
+ANEB.US,D,20210909,000000,6.8101,7.035,6.8101,7.035,710,0
+ANEB.US,D,20210910,000000,6.83,7.07,6.83,6.8973,11650,0
+ANEB.US,D,20210913,000000,6.92,7.04,6.92,7.02,4130,0
+ANEB.US,D,20210914,000000,6.9,7.0999,6.6,7.025,3438,0
+ANEB.US,D,20210915,000000,6.73,6.925,6.73,6.925,1167,0
+ANEB.US,D,20210916,000000,6.8089,6.8089,6.79,6.79,331,0
+ANEB.US,D,20210917,000000,6.77,7.1,6.77,7.1,2074,0
+ANEB.US,D,20210920,000000,6.91,7.04,6.73,6.76,7058,0
+ANEB.US,D,20210921,000000,6.91,7.18,6.88,7.08,3944,0
+ANEB.US,D,20210922,000000,7.145,7.2999,6.9399,7,29975,0
+ANEB.US,D,20210923,000000,7,7,7,7,1578,0
+ANEB.US,D,20210924,000000,7.01,7.0138,6.85,6.85,6311,0
+ANEB.US,D,20210927,000000,6.9415,7.0804,6.78,7.0687,4910,0
+ANEB.US,D,20210928,000000,7,7,6.6001,6.8447,5939,0
+ANEB.US,D,20210929,000000,6.7201,6.9017,6.7201,6.8,3881,0
+ANEB.US,D,20210930,000000,6.5,6.61,6.32,6.55,5129,0
+ANEB.US,D,20211001,000000,6.7866,6.7866,6.72,6.72,612,0
+ANEB.US,D,20211004,000000,6.52,6.84,6.41,6.71,3329,0
+ANEB.US,D,20211007,000000,6.56,6.56,6.56,6.56,307,0
+ANEB.US,D,20211008,000000,6.31,6.5825,6.31,6.58,2432,0
+ANEB.US,D,20211011,000000,6.3201,6.7,6.3201,6.67,940,0
+ANEB.US,D,20211012,000000,6.6,6.7341,6.6,6.7341,1934,0
+ANEB.US,D,20211013,000000,7.05,7.2,6.7482,7,23878,0
+ANEB.US,D,20211014,000000,7.11,7.11,6.85,7,4783,0
+ANEB.US,D,20211015,000000,7.01,7.2872,7,7.18,6906,0
+ANEB.US,D,20211018,000000,7.2,7.2,7.05,7.2,2715,0
+ANEB.US,D,20211019,000000,7.05,7.35,7.05,7.3,1532,0
+ANEB.US,D,20211020,000000,7.3,7.3,6.82,6.988,2310,0
+ANEB.US,D,20211021,000000,7.03,7.03,6.9,6.9015,3470,0
+ANEB.US,D,20211022,000000,7.01,7.03,6.85,6.85,3208,0
+ANEB.US,D,20211025,000000,6.76,6.76,6.7501,6.7501,762,0
+ANEB.US,D,20211026,000000,6.7775,6.87,6.76,6.77,1883,0
+ANEB.US,D,20211027,000000,6.75,6.75,6.22,6.35,33328,0
+ANEB.US,D,20211028,000000,6.42,6.42,6.42,6.42,423,0
+ANEB.US,D,20211029,000000,6.55,7.18,6.49,6.65,5075,0
+ANEB.US,D,20211101,000000,7.05,7.1,7.05,7.095,1560,0
+ANEB.US,D,20211102,000000,6.87,7.02,6.755,7.02,1243,0
+ANEB.US,D,20211105,000000,6.9,7,6.6393,6.98,9087,0
+ANEB.US,D,20211108,000000,6.81,6.9,6.81,6.9,535,0
+ANEB.US,D,20211109,000000,6.84,6.84,6.8127,6.8127,799,0
+ANEB.US,D,20211110,000000,6.82,6.82,6.44,6.6,4051,0
+ANEB.US,D,20211111,000000,6.5,6.54,6.3373,6.38,8995,0
+ANEB.US,D,20211112,000000,6.4,6.57,6.25,6.25,2894,0
+ANEB.US,D,20211115,000000,6.4,6.63,6.4,6.54,3928,0
+ANEB.US,D,20211116,000000,6.62,6.84,6.62,6.84,1591,0
+ANEB.US,D,20211117,000000,6.545,6.84,6.545,6.82,3486,0
+ANEB.US,D,20211118,000000,6.545,6.66,6.49,6.66,5103,0
+ANEB.US,D,20211119,000000,6.5,6.61,6.43,6.43,6128,0
+ANEB.US,D,20211122,000000,6.64,6.66,6.64,6.6573,1355,0
+ANEB.US,D,20211123,000000,6.27,6.35,6.27,6.35,517,0
+ANEB.US,D,20211124,000000,6.33,6.66,6.33,6.65,679,0
+ANEB.US,D,20211126,000000,6.2701,6.2701,6.2701,6.2701,491,0
+ANEB.US,D,20211129,000000,6.47,6.66,6.47,6.66,4753,0
+ANEB.US,D,20211130,000000,6.32,6.66,5.95,6,13884,0
+ANEB.US,D,20211201,000000,6.14,6.14,6,6,6809,0
+ANEB.US,D,20211202,000000,6,6.48,4.4,6.48,55311,0
+ANEB.US,D,20211203,000000,6.46,6.82,5.81,6.82,14410,0
+ANEB.US,D,20211206,000000,6.66,6.66,6.5,6.65,1411,0
+ANEB.US,D,20211207,000000,6.69,7,6.69,6.99,1727,0
+ANEB.US,D,20211208,000000,6.96,6.96,6.58,6.66,3864,0
+ANEB.US,D,20211209,000000,6.69,6.69,6.61,6.61,751,0
+ANEB.US,D,20211210,000000,6.21,6.36,6.21,6.3563,2991,0
+ANEB.US,D,20211213,000000,5.8801,6.4118,5.77,5.84,2808,0
+ANEB.US,D,20211214,000000,5.75,6.41,5.19,6.41,3433,0
+ANEB.US,D,20211215,000000,6.3,6.3,6.3,6.3,375,0
+ANEB.US,D,20211216,000000,6.4,6.93,6.36,6.4,5580,0
+ANEB.US,D,20211217,000000,5.6,6.67,5.6,6.6,1424,0
+ANEB.US,D,20211220,000000,6.65,6.7,6.65,6.7,617,0
+ANEB.US,D,20211221,000000,6.67,6.67,6.3401,6.51,782,0
+ANEB.US,D,20211222,000000,6.51,6.51,6.5,6.5,749,0
+ANEB.US,D,20211223,000000,6.363,6.363,6.36,6.36,760,0
+ANEB.US,D,20211227,000000,6.6265,6.6265,6.6,6.62,1229,0
+ANEB.US,D,20211228,000000,6.67,6.7,6.3,6.5,26501,0
+ANEB.US,D,20211229,000000,6.15,6.15,6.15,6.15,211,0
+ANEB.US,D,20220103,000000,6.5,6.6782,6.45,6.45,4085,0
+ANEB.US,D,20220104,000000,6.62,6.62,6.596,6.596,758,0
+ANEB.US,D,20220105,000000,6.9596,6.9596,6.59,6.6,8699,0
+ANEB.US,D,20220106,000000,6.7,6.89,6.7,6.89,644,0
+ANEB.US,D,20220107,000000,6.88,6.8973,6.7,6.75,1755,0
+ANEB.US,D,20220110,000000,6.75,6.8,6.7343,6.7343,883,0
+ANEB.US,D,20220111,000000,6.73,7,6.73,6.9999,2358,0
+ANEB.US,D,20220112,000000,6.8184,6.9962,6.8184,6.9962,332,0
+ANEB.US,D,20220114,000000,6.6,6.8962,6.6,6.8962,1201,0
+ANEB.US,D,20220118,000000,6.75,7,6.747,6.9,1282,0
+ANEB.US,D,20220119,000000,6.89,6.89,6.89,6.89,164,0
+ANEB.US,D,20220120,000000,7,7,7,7,249,0
+ANEB.US,D,20220125,000000,6.62,6.62,6.34,6.6,3318,0
+ANEB.US,D,20220126,000000,6.74,6.75,6.74,6.75,843,0
+ANEB.US,D,20220127,000000,6.75,6.9,6.53,6.9,5857,0
+ANEB.US,D,20220131,000000,6.62,6.63,6.61,6.61,1226,0
+ANEB.US,D,20220201,000000,6.82,7.885,6.82,7.55,8603,0
+ANEB.US,D,20220202,000000,7.52,7.7,7.41,7.55,4851,0
+ANEB.US,D,20220203,000000,7.57,7.57,7.57,7.57,288,0
+ANEB.US,D,20220204,000000,7.1601,7.17,7.16,7.17,1679,0
+ANEB.US,D,20220207,000000,7.01,7.02,7.01,7.02,875,0
+ANEB.US,D,20220208,000000,7.03,7.03,7.03,7.03,170,0
+ANEB.US,D,20220209,000000,6.63,6.63,6.6,6.6,1792,0
+ANEB.US,D,20220210,000000,6.7533,6.78,6.75,6.78,2272,0
+ANEB.US,D,20220211,000000,6.6503,6.69,6.65,6.69,1281,0
+ANEB.US,D,20220214,000000,7.22,7.22,6.71,6.74,2494,0
+ANEB.US,D,20220215,000000,6.95,6.95,6.6601,6.6601,1245,0
+ANEB.US,D,20220217,000000,6.66,6.8607,6.66,6.8607,419,0
+ANEB.US,D,20220222,000000,6.652,6.652,6.652,6.652,770,0
+ANEB.US,D,20220224,000000,7.28,7.28,6.95,7.2474,2099,0
+ANEB.US,D,20220225,000000,7,7,7,7,863,0
+ANEB.US,D,20220228,000000,6.65,7.29,6.65,7.29,1423,0
+ANEB.US,D,20220301,000000,7.2,7.75,7,7,7224,0
+ANEB.US,D,20220302,000000,6.83,6.83,6.65,6.825,3753,0
+ANEB.US,D,20220303,000000,6.65,6.8,6.65,6.8,4211,0
+ANEB.US,D,20220304,000000,6.71,6.72,6.69,6.72,1253,0
+ANEB.US,D,20220307,000000,6.76,6.95,6.76,6.95,2811,0
+ANEB.US,D,20220308,000000,6.97,6.97,6.97,6.97,463,0
+ANEB.US,D,20220311,000000,7.35,7.35,6.8347,6.8347,985,0
+ANEB.US,D,20220314,000000,7.02,7.88,6.9,7.7008,4595,0
+ANEB.US,D,20220315,000000,7.29,7.34,6.76,6.77,2810,0
+ANEB.US,D,20220316,000000,6.982,6.982,6.75,6.75,1309,0
+ANEB.US,D,20220318,000000,6.75,7.25,6,6,6857,0
+ANEB.US,D,20220322,000000,6.41,6.49,6.4,6.48,2539,0
+ANEB.US,D,20220323,000000,6.7,6.7,6.6,6.6,1183,0
+ANEB.US,D,20220324,000000,6.41,6.44,5.6501,6.29,12266,0
+ANEB.US,D,20220325,000000,6.03,6.77,6.03,6.77,1248,0
+ANEB.US,D,20220328,000000,6.73,6.95,6.28,6.61,2593,0
+ANEB.US,D,20220329,000000,6.48,6.77,6.03,6.21,8998,0
+ANEB.US,D,20220330,000000,6.55,6.8799,6,6.8799,12818,0
+ANEB.US,D,20220331,000000,6.95,7.4617,6.7,7.08,12795,0
+ANEB.US,D,20220401,000000,6.9227,7.46,6.7527,7.14,3214,0
+ANEB.US,D,20220404,000000,7.08,7.7262,6.94,7.13,3396,0
+ANEB.US,D,20220405,000000,7.13,7.585,7.13,7.15,4643,0
+ANEB.US,D,20220406,000000,7.2,7.59,6.31,6.5,20704,0
+ANEB.US,D,20220407,000000,6.9,7.1,6.63,6.81,5554,0
+ANEB.US,D,20220408,000000,6.91,7.37,6.73,6.87,13870,0
+ANEB.US,D,20220411,000000,6.6401,7.4045,5.75,5.75,26628,0
+ANEB.US,D,20220412,000000,5.85,5.95,5.65,5.65,4468,0
+ANEB.US,D,20220413,000000,5.79,5.98,5.35,5.4,23301,0
+ANEB.US,D,20220414,000000,5.44,5.7,5.39,5.46,15495,0
+ANEB.US,D,20220418,000000,5.46,5.7499,5.46,5.49,3139,0
+ANEB.US,D,20220419,000000,5.5,5.5,5.49,5.49,1310,0
+ANEB.US,D,20220420,000000,5.47,5.54,4.45,4.66,97905,0
+ANEB.US,D,20220421,000000,4.73,5.15,4.27,4.2801,13537,0
+ANEB.US,D,20220422,000000,4.31,4.88,4.2,4.3,23276,0
+ANEB.US,D,20220425,000000,4.3,4.5,4.17,4.2352,7309,0
+ANEB.US,D,20220426,000000,4.05,4.27,4.03,4.13,9522,0
+ANEB.US,D,20220427,000000,4.2,4.2,4.02,4.02,7791,0
+ANEB.US,D,20220428,000000,4.05,4.06,3.721,4.01,6498,0
+ANEB.US,D,20220429,000000,3.75,3.93,3.71,3.71,9688,0
+ANEB.US,D,20220502,000000,4.21,4.21,3.8238,3.8238,7851,0
+ANEB.US,D,20220503,000000,3.9659,4,3.9659,3.99,1291,0
+ANEB.US,D,20220504,000000,4.2,4.2,3.79,4.06,5040,0
+ANEB.US,D,20220505,000000,4.11,4.11,3.79,3.99,975,0
+ANEB.US,D,20220506,000000,4.17,4.28,3.7848,3.98,6211,0
+ANEB.US,D,20220509,000000,3.75,3.75,3.39,3.39,2485,0
+ANEB.US,D,20220510,000000,3.5,3.5,3.5,3.5,187,0
+ANEB.US,D,20220511,000000,3.21,3.39,3.1163,3.14,6185,0
+ANEB.US,D,20220512,000000,2.95,3.05,2.95,3.05,3201,0
+ANEB.US,D,20220513,000000,3.11,3.35,3.11,3.12,10524,0
+ANEB.US,D,20220516,000000,3.12,3.12,3.12,3.12,907,0
+ANEB.US,D,20220518,000000,3.65,3.6999,3.389,3.389,3101,0
+ANEB.US,D,20220520,000000,3.18,3.18,3.18,3.18,327,0
+ANEB.US,D,20220525,000000,3.06,3.06,3.06,3.06,191,0
+ANEB.US,D,20220526,000000,2.98,2.98,2.98,2.98,384,0
+ANEB.US,D,20220527,000000,2.75,2.94,2.75,2.94,1798,0
+ANEB.US,D,20220531,000000,2.9756,3.02,2.7,2.7,1783,0
+ANEB.US,D,20220601,000000,2.99,3.02,2.8295,2.9076,5023,0
+ANEB.US,D,20220602,000000,2.89,3.13,2.89,3.13,2353,0
+ANEB.US,D,20220603,000000,3.26,3.27,3.03,3.05,2951,0
+ANEB.US,D,20220606,000000,3.5,3.5,2.78,3.5,111595,0
+ANEB.US,D,20220607,000000,3.46,3.6999,3.35,3.35,6600,0
+ANEB.US,D,20220608,000000,3.69,3.75,3.66,3.75,722,0
+ANEB.US,D,20220609,000000,3.45,3.65,3.3048,3.65,1597,0
+ANEB.US,D,20220610,000000,3.36,3.38,3.15,3.17,4251,0
+ANEB.US,D,20220613,000000,3.37,3.41,3.12,3.41,5166,0
+ANEB.US,D,20220614,000000,3.18,3.18,3.01,3.01,405,0
+ANEB.US,D,20220615,000000,3.2683,3.2683,3.17,3.17,642,0
+ANEB.US,D,20220616,000000,2.82,2.82,2.8,2.8,15940,0
+ANEB.US,D,20220617,000000,2.76,2.76,2.67,2.71,3120,0
+ANEB.US,D,20220621,000000,2.7715,2.78,2.7715,2.78,634,0
+ANEB.US,D,20220622,000000,2.78,3.7,2.77,3.4,11902,0
+ANEB.US,D,20220623,000000,3.75,4.37,3.75,4.23,27966,0
+ANEB.US,D,20220624,000000,4.1,5.3999,4,4.99,66073,0
+ANEB.US,D,20220627,000000,4.6396,5.77,4.6,5.43,21851,0
+ANEB.US,D,20220628,000000,5.35,5.35,4.4,4.94,19780,0
+ANEB.US,D,20220629,000000,4.9499,4.95,4.3225,4.74,6555,0
+ANEB.US,D,20220630,000000,4.9,5.452,4.51,5.2,27947,0
+ANEB.US,D,20220701,000000,5.08,5.8,4.9133,5.4899,84786,0
+ANEB.US,D,20220705,000000,6.48,7,4.22,5.29,297934,0
+ANEB.US,D,20220706,000000,4.85,5.1,4.2901,4.65,22326,0
+ANEB.US,D,20220707,000000,4.34,4.65,4.2,4.22,38699,0
+ANEB.US,D,20220708,000000,3.85,4.6,3.84,4.6,43254,0
+ANEB.US,D,20220711,000000,4.61,4.6101,4.39,4.39,1415,0
+ANEB.US,D,20220712,000000,4.35,4.35,4.02,4.02,3627,0
+ANEB.US,D,20220713,000000,4.03,4.03,3.9,3.96,6106,0
+ANEB.US,D,20220714,000000,3.8,3.8,2.9,3.06,43011,0
+ANEB.US,D,20220715,000000,3.333,3.333,3.07,3.1,8913,0
+ANEB.US,D,20220718,000000,3.21,3.6449,3.13,3.4,14143,0
+ANEB.US,D,20220719,000000,3.51,3.51,3.16,3.42,3076,0
+ANEB.US,D,20220720,000000,3.03,3.4767,3.03,3.2,8214,0
+ANEB.US,D,20220721,000000,3.2,3.2001,3,3.19,3167,0
+ANEB.US,D,20220725,000000,3.05,3.19,2.87,2.99,10387,0
+ANEB.US,D,20220726,000000,2.98,3.11,2.8,3.05,6887,0
+ANEB.US,D,20220727,000000,3.08,3.1,2.95,2.95,7763,0
+ANEB.US,D,20220728,000000,2.9,2.96,2.8616,2.9301,1191,0
+ANEB.US,D,20220729,000000,3,3,2.96,2.985,1299,0
+ANEB.US,D,20220801,000000,3.07,3.07,2.96,2.96,1145,0
+ANEB.US,D,20220802,000000,2.97,2.97,2.91,2.91,856,0
+ANEB.US,D,20220803,000000,3.01,3.565,3.0097,3.465,5246,0
+ANEB.US,D,20220804,000000,3.49,4.19,3.4892,4.01,32868,0
+ANEB.US,D,20220805,000000,3.8073,4.025,3.8073,3.91,1361,0
+ANEB.US,D,20220808,000000,4.23,4.76,4.15,4.15,16154,0
+ANEB.US,D,20220809,000000,3.75,4.485,3.75,4.22,8833,0
+ANEB.US,D,20220810,000000,4.26,4.85,4,4.19,27379,0
+ANEB.US,D,20220811,000000,4.25,4.95,4.11,4.53,95561,0
+ANEB.US,D,20220812,000000,4.7,5.2099,3.75,3.85,98694,0
+ANEB.US,D,20220815,000000,3.8,3.98,3.7997,3.8401,11538,0
+ANEB.US,D,20220816,000000,3.91,3.915,3.87,3.87,3305,0
+ANEB.US,D,20220817,000000,3.8231,3.8335,3.5501,3.8335,5889,0
+ANEB.US,D,20220818,000000,3.84,3.84,3.55,3.55,8592,0
+ANEB.US,D,20220819,000000,3.61,3.6617,3.37,3.5,8825,0
+ANEB.US,D,20220822,000000,3.38,3.405,3.32,3.405,1563,0
+ANEB.US,D,20220823,000000,3.28,3.28,3.07,3.14,9400,0
+ANEB.US,D,20220824,000000,3.17,3.4,3.17,3.34,1627,0
+ANEB.US,D,20220825,000000,3.55,3.6413,3.55,3.61,3282,0
+ANEB.US,D,20220826,000000,3.61,3.61,3.35,3.35,649,0
+ANEB.US,D,20220830,000000,3.33,3.55,3.33,3.55,981,0
+ANEB.US,D,20220831,000000,3.2,3.47,3.2,3.47,3744,0
+ANEB.US,D,20220901,000000,3.37,3.37,3.14,3.21,1575,0
+ANEB.US,D,20220902,000000,3.35,3.374,3.135,3.18,2346,0
+ANEB.US,D,20220906,000000,3.22,3.37,3.22,3.255,2895,0
+ANEB.US,D,20220907,000000,3.37,3.7,3.21,3.7,2556,0
+ANEB.US,D,20220908,000000,3.7,3.99,3.5188,3.99,2444,0
+ANEB.US,D,20220909,000000,3.85,4,3.67,3.85,2862,0
+ANEB.US,D,20220912,000000,3.58,3.95,3.5058,3.95,5208,0
+ANEB.US,D,20220913,000000,3.82,3.86,3.61,3.61,3826,0
+ANEB.US,D,20220914,000000,3.85,3.89,3.8,3.82,4222,0
+ANEB.US,D,20220915,000000,3.96,3.96,3.8,3.81,2757,0
+ANEB.US,D,20220916,000000,3.8,3.87,3.46,3.46,10496,0
+ANEB.US,D,20220919,000000,3.33,3.36,3.03,3.06,8173,0
+ANEB.US,D,20220920,000000,2.88,2.88,2.84,2.88,2385,0
+ANEB.US,D,20220921,000000,2.87,3.225,2.87,2.92,6732,0
+ANEB.US,D,20220922,000000,2.89,3.095,2.78,2.85,15067,0
+ANEB.US,D,20220923,000000,2.8,3.0902,2.8,2.81,3218,0
+ANEB.US,D,20220926,000000,2.86,3.19,2.86,2.91,20826,0
+ANEB.US,D,20220927,000000,3,3.1736,2.86,2.86,5859,0
+ANEB.US,D,20220928,000000,2.96,2.96,2.86,2.86,1948,0
+ANEB.US,D,20220929,000000,3.09,3.09,2.86,2.86,3356,0
+ANEB.US,D,20220930,000000,3.21,3.2101,2.8,2.8,12308,0
+ANEB.US,D,20221003,000000,3.13,3.3861,3.04,3.0963,2158,0
+ANEB.US,D,20221004,000000,3.05,3.12,2.95,3.01,3110,0
+ANEB.US,D,20221005,000000,3.2,3.47,2.9678,3.01,13346,0
+ANEB.US,D,20221006,000000,2.98,2.98,2.97,2.97,612,0
+ANEB.US,D,20221007,000000,3.25,3.6294,3.02,3.02,43091,0
+ANEB.US,D,20221010,000000,2.98,3.02,2.96,2.96,2359,0
+ANEB.US,D,20221011,000000,2.9827,3.13,2.96,3,4149,0
+ANEB.US,D,20221012,000000,2.97,3,2.75,2.78,7340,0
+ANEB.US,D,20221013,000000,2.76,2.805,2.75,2.75,3785,0
+ANEB.US,D,20221014,000000,2.8699,2.8699,2.63,2.7,4446,0
+ANEB.US,D,20221017,000000,2.7,2.7824,2.6,2.6,2400,0
+ANEB.US,D,20221018,000000,2.54,2.64,2.5,2.5,2566,0
+ANEB.US,D,20221019,000000,2.49,2.49,1.96,1.96,15083,0
+ANEB.US,D,20221020,000000,2.02,2.06,1.8,1.81,17856,0
+ANEB.US,D,20221021,000000,1.8,1.86,1.79,1.79,3341,0
+ANEB.US,D,20221024,000000,1.8,1.86,1.79,1.85,3706,0
+ANEB.US,D,20221025,000000,2.04,2.49,1.77,1.9,28895,0
+ANEB.US,D,20221026,000000,1.98,2.139,1.92,2.139,6402,0
+ANEB.US,D,20221027,000000,2.47,2.48,2.292,2.4,13946,0
+ANEB.US,D,20221028,000000,2.45,2.53,2.21,2.5,4115,0
+ANEB.US,D,20221031,000000,2.567,2.567,2.41,2.41,1541,0
+ANEB.US,D,20221101,000000,2.7199,2.9,2.61,2.9,5006,0
+ANEB.US,D,20221102,000000,2.9,2.9357,2.64,2.74,7670,0
+ANEB.US,D,20221103,000000,2.7,2.9,2.7,2.8705,3385,0
+ANEB.US,D,20221104,000000,2.8027,2.9,2.75,2.75,4965,0
+ANEB.US,D,20221107,000000,2.6152,2.9,2.6152,2.75,2323,0
+ANEB.US,D,20221108,000000,2.725,2.725,2.62,2.62,2162,0
+ANEB.US,D,20221109,000000,2.58,2.6699,2.5,2.55,4727,0
+ANEB.US,D,20221110,000000,2.7479,2.7479,2.4518,2.48,1649,0
+ANEB.US,D,20221111,000000,2.6,2.75,2.5499,2.74,15886,0
+ANEB.US,D,20221114,000000,2.74,3.0444,2.5146,2.7,27186,0
+ANEB.US,D,20221115,000000,2.75,2.765,2.5,2.52,4208,0
+ANEB.US,D,20221116,000000,2.68,2.68,2.4532,2.4532,1342,0
+ANEB.US,D,20221117,000000,2.23,2.46,2.23,2.445,17639,0
+ANEB.US,D,20221118,000000,2.45,2.45,2.325,2.4,7298,0
+ANEB.US,D,20221121,000000,2.63,2.64,2.63,2.64,798,0
+ANEB.US,D,20221122,000000,2.3504,2.66,2.3166,2.4,6984,0
+ANEB.US,D,20221123,000000,2.37,2.37,2.37,2.37,615,0
+ANEB.US,D,20221125,000000,2.4,2.47,2.4,2.47,918,0
+ANEB.US,D,20221128,000000,2.43,2.43,2.22,2.4,5388,0
+ANEB.US,D,20221130,000000,2.23,2.3261,2.128,2.2,11739,0
+ANEB.US,D,20221201,000000,2.25,2.58,2.2,2.5,15294,0
+ANEB.US,D,20221202,000000,2.6,2.91,2.59,2.65,23881,0
+ANEB.US,D,20221205,000000,2.6,3.49,2.6,3.39,15003,0
+ANEB.US,D,20221206,000000,3.3,3.3,2.9233,3.19,12183,0
+ANEB.US,D,20221207,000000,3.37,3.37,3.04,3.04,6300,0
+ANEB.US,D,20221208,000000,3.15,3.21,2.87,3.19,8355,0
+ANEB.US,D,20221209,000000,3.2,3.4909,3.16,3.3665,31279,0
+ANEB.US,D,20221212,000000,3.48,3.48,3.26,3.26,1668,0
+ANEB.US,D,20221213,000000,3.14,3.29,3.07,3.07,3379,0
+ANEB.US,D,20221214,000000,3.3399,3.3399,2.93,2.93,5408,0
+ANEB.US,D,20221215,000000,2.9,2.9,2.6996,2.76,8367,0
+ANEB.US,D,20221216,000000,2.9674,2.9674,2.36,2.36,17703,0
+ANEB.US,D,20221219,000000,2.84,3.07,2.42,2.45,6486,0
+ANEB.US,D,20221220,000000,2.467,2.467,2.467,2.467,2106,0
+ANEB.US,D,20221221,000000,2.93,2.97,2.5,2.85,2114,0
+ANEB.US,D,20221222,000000,2.55,2.7,2.55,2.55,11108,0
+ANEB.US,D,20221223,000000,2.55,2.79,2.55,2.675,9747,0
+ANEB.US,D,20221227,000000,2.55,2.85,2.51,2.51,4248,0
+ANEB.US,D,20221228,000000,2.4,2.52,2.4,2.52,1463,0
+ANEB.US,D,20221229,000000,2.41,2.6,2.41,2.6,685,0
+ANEB.US,D,20221230,000000,2.27,2.4237,2.27,2.4237,983,0
+ANEB.US,D,20230103,000000,2.27,2.27,2.27,2.27,418,0
+ANEB.US,D,20230104,000000,2.26,2.42,2.26,2.42,789,0
+ANEB.US,D,20230106,000000,2.51,2.51,2.51,2.51,686,0
+ANEB.US,D,20230109,000000,2.24,2.69,2.24,2.59,2452,0
+ANEB.US,D,20230110,000000,2.53,3.07,2.53,3.015,33671,0
+ANEB.US,D,20230111,000000,2.6,3.4299,2.6,3,3555,0
+ANEB.US,D,20230112,000000,2.98,3.19,2.98,3.19,3402,0
+ANEB.US,D,20230113,000000,2.875,3.18,2.875,3.1799,2161,0
+ANEB.US,D,20230117,000000,3.0989,3.15,2.95,2.9504,2168,0
+ANEB.US,D,20230118,000000,2.6901,2.81,2.6,2.81,7904,0
+ANEB.US,D,20230119,000000,2.93,2.94,2.7321,2.7321,3655,0
+ANEB.US,D,20230120,000000,2.85,3,2.84,3,2593,0
+ANEB.US,D,20230123,000000,3,3,2.9,2.9,1515,0
+ANEB.US,D,20230125,000000,2.83,3.4,2.55,3.2,13415,0
+ANEB.US,D,20230126,000000,3.2,3.25,3.02,3.05,3867,0
+ANEB.US,D,20230127,000000,3.03,3.03,2.5,2.6601,28969,0
+ANEB.US,D,20230130,000000,2.705,2.72,2.29,2.4,29680,0
+ANEB.US,D,20230131,000000,2.61,2.61,2.5101,2.55,3259,0
+ANEB.US,D,20230201,000000,2.4903,2.78,2.4903,2.78,6564,0
+ANEB.US,D,20230202,000000,2.7,3.06,2.7,2.99,1705,0
+ANEB.US,D,20230203,000000,2.71,2.885,2.71,2.76,1471,0
+ANEB.US,D,20230206,000000,2.99,3.05,2.9862,2.9862,2302,0
+ANEB.US,D,20230207,000000,2.95,3.1627,2.95,2.95,6021,0
+ANEB.US,D,20230208,000000,3.03,3.2,3.03,3.08,27845,0
+ANEB.US,D,20230209,000000,3.1103,3.1103,2.78,2.9484,3056,0
+ANEB.US,D,20230210,000000,3.025,3.0999,3.015,3.0613,5514,0
+ANEB.US,D,20230216,000000,2.7901,2.7901,2.79,2.79,965,0
+ANEB.US,D,20230217,000000,3.0299,3.0299,2.915,2.915,536,0
+ANEB.US,D,20230222,000000,3.02,3.05,2.83,2.83,1247,0
+ANEB.US,D,20230223,000000,3.03,3.03,3.03,3.03,361,0
+ANEB.US,D,20230224,000000,3.02,3.02,2.7942,2.9,4439,0
+ANEB.US,D,20230228,000000,3.05,3.1,2.8721,3.08,4042,0
+ANEB.US,D,20230301,000000,3.08,3.08,3.08,3.08,797,0
+ANEB.US,D,20230303,000000,2.82,2.82,2.72,2.72,717,0
+ANEB.US,D,20230306,000000,3.05,3.35,2.76,2.76,2565,0
+ANEB.US,D,20230307,000000,2.9,3.24,2.9,3,2229,0
+ANEB.US,D,20230308,000000,3.1,3.35,2.74,2.81,9861,0
+ANEB.US,D,20230309,000000,2.85,3.25,2.85,3.25,1524,0
+ANEB.US,D,20230310,000000,3.2,3.3,2.55,2.7999,6470,0
+ANEB.US,D,20230313,000000,2.64,2.64,2.55,2.55,4819,0
+ANEB.US,D,20230314,000000,2.84,3.24,2.67,2.67,3490,0
+ANEB.US,D,20230315,000000,2.56,2.77,2.51,2.51,1816,0
+ANEB.US,D,20230316,000000,2.51,2.52,2.407,2.5,1269,0
+ANEB.US,D,20230317,000000,2.43,2.87,2.43,2.87,1653,0
+ANEB.US,D,20230321,000000,2.75,2.82,2.75,2.82,323,0
+ANEB.US,D,20230322,000000,2.8,2.8,2.8,2.8,409,0
+ANEB.US,D,20230323,000000,2.638,2.79,2.638,2.78,1344,0
+ANEB.US,D,20230324,000000,2.76,2.76,2.66,2.73,2056,0
+ANEB.US,D,20230327,000000,2.68,2.89,2.61,2.89,3238,0
+ANEB.US,D,20230328,000000,2.755,3.3,2.62,2.91,50274,0
+ANEB.US,D,20230329,000000,3.24,3.24,2.76,2.78,3597,0
+ANEB.US,D,20230330,000000,2.86,2.86,2.86,2.86,239,0
+ANEB.US,D,20230331,000000,2.94,2.98,2.6301,2.9,5079,0
+ANEB.US,D,20230403,000000,2.79,2.79,2.6801,2.6801,1253,0
+ANEB.US,D,20230404,000000,3.16,3.19,2.7,2.75,5611,0
+ANEB.US,D,20230405,000000,3.18,3.18,2.875,2.875,5240,0
+ANEB.US,D,20230406,000000,2.82,3,2.82,2.86,1374,0
+ANEB.US,D,20230410,000000,2.98,2.98,2.8071,2.85,2125,0
+ANEB.US,D,20230411,000000,3,3,2.62,2.76,1069,0
+ANEB.US,D,20230412,000000,2.9124,2.9124,2.9124,2.9124,412,0
+ANEB.US,D,20230413,000000,2.99,2.99,2.77,2.7901,2980,0
+ANEB.US,D,20230417,000000,2.78,2.9999,2.78,2.9752,15536,0
+ANEB.US,D,20230418,000000,2.88,2.96,2.88,2.96,468,0
+ANEB.US,D,20230420,000000,2.94,2.94,2.8,2.8,477,0
+ANEB.US,D,20230424,000000,2.7703,2.7703,2.7703,2.7703,199,0
+ANEB.US,D,20230425,000000,2.9,2.95,2.7327,2.8,4537,0
+ANEB.US,D,20230427,000000,2.8404,2.94,2.8404,2.94,250,0
+ANEB.US,D,20230428,000000,2.92,2.92,2.92,2.92,369,0
+ANEB.US,D,20230501,000000,2.42,2.8999,2.42,2.5,25704,0
+ANEB.US,D,20230502,000000,2.46,2.69,2.25,2.25,3933,0
+ANEB.US,D,20230503,000000,2,2.395,2,2.31,5962,0
+ANEB.US,D,20230504,000000,2.12,2.45,2.12,2.45,1306,0
+ANEB.US,D,20230505,000000,2.45,2.5,2.4301,2.4301,2689,0
+ANEB.US,D,20230508,000000,2.32,2.32,2.32,2.32,1248,0
+ANEB.US,D,20230509,000000,2.3,2.3,2.3,2.3,1029,0
+ANEB.US,D,20230511,000000,2.26,2.325,2.1,2.325,5560,0
+ANEB.US,D,20230517,000000,2.25,2.32,2.0673,2.32,849,0
+ANEB.US,D,20230518,000000,2.32,2.3699,2.06,2.06,1007,0
+ANEB.US,D,20230522,000000,2.15,2.26,2.14,2.26,3408,0
+ANEB.US,D,20230523,000000,2.2001,2.43,2.2001,2.43,7416,0
+ANEB.US,D,20230524,000000,2.5473,2.7905,2.44,2.53,8493,0
+ANEB.US,D,20230525,000000,2.63,2.63,2.36,2.36,3742,0
+ANEB.US,D,20230526,000000,2.38,2.38,2.38,2.38,742,0
+ANEB.US,D,20230531,000000,2.26,2.32,2.26,2.26,2597,0
+ANEB.US,D,20230601,000000,2.29,2.5,2.29,2.5,1669,0
+ANEB.US,D,20230602,000000,2.55,2.55,2.51,2.51,844,0
+ANEB.US,D,20230605,000000,2.54,2.54,2.515,2.515,866,0
+ANEB.US,D,20230606,000000,2.5,2.5,2.2901,2.4869,1178,0
+ANEB.US,D,20230607,000000,2.51,2.51,2.36,2.422,2882,0
+ANEB.US,D,20230609,000000,2.8,2.8,2.6,2.65,2441,0
+ANEB.US,D,20230612,000000,2.33,2.6399,2.12,2.5,7501,0
+ANEB.US,D,20230613,000000,2.5869,2.5869,2.2,2.35,9402,0
+ANEB.US,D,20230614,000000,2.48,2.48,2.3,2.3,2358,0
+ANEB.US,D,20230615,000000,2.15,2.3999,2.15,2.3999,997,0
+ANEB.US,D,20230616,000000,2.09,2.27,2.09,2.27,4435,0
+ANEB.US,D,20230620,000000,2.2794,2.35,2.08,2.16,20976,0
+ANEB.US,D,20230621,000000,2.16,2.16,2.1497,2.1497,1055,0
+ANEB.US,D,20230622,000000,2.15,2.3,2.15,2.26,1085,0
+ANEB.US,D,20230623,000000,2.2,2.2,2.0581,2.1803,2628,0
+ANEB.US,D,20230626,000000,2.08,2.09,2.06,2.08,1406,0
+ANEB.US,D,20230627,000000,2.1301,2.22,2.1301,2.22,937,0
+ANEB.US,D,20230628,000000,2.2,2.3,2.2,2.29,1742,0
+ANEB.US,D,20230630,000000,2.35,2.35,2.35,2.35,2014,0
+ANEB.US,D,20230703,000000,2.5,2.5,2.284,2.284,1472,0
+ANEB.US,D,20230705,000000,2.37,2.37,2.3,2.36,531,0
+ANEB.US,D,20230706,000000,2.3499,2.3499,2.3499,2.3499,132,0
+ANEB.US,D,20230707,000000,2.3899,2.445,2.3899,2.3911,4473,0
+ANEB.US,D,20230710,000000,2.39,2.559,2.39,2.55,6295,0
+ANEB.US,D,20230711,000000,2.4,2.46,2.2662,2.2662,3275,0
+ANEB.US,D,20230712,000000,2.27,2.32,2.1,2.15,2684,0
+ANEB.US,D,20230713,000000,2.24,2.38,2.24,2.38,2613,0
+ANEB.US,D,20230714,000000,2.45,2.55,2.45,2.51,823,0
+ANEB.US,D,20230717,000000,2.4031,2.45,2.4031,2.45,387,0
+ANEB.US,D,20230719,000000,2.519,2.519,2.38,2.38,7110,0
+ANEB.US,D,20230720,000000,2.46,2.46,2.38,2.38,810,0
+ANEB.US,D,20230721,000000,2.29,2.29,2.29,2.29,609,0
+ANEB.US,D,20230724,000000,2.28,2.28,2.28,2.28,106,0
+ANEB.US,D,20230725,000000,2.32,2.32,2.25,2.25,4115,0
+ANEB.US,D,20230727,000000,2.25,2.25,2.25,2.25,203,0
+ANEB.US,D,20230728,000000,2.1944,2.1944,2.1944,2.1944,305,0
+ANEB.US,D,20230731,000000,2.1581,2.16,2.1581,2.16,1411,0
+ANEB.US,D,20230801,000000,2.27,2.78,2.21,2.7371,21709,0
+ANEB.US,D,20230802,000000,2.77,3.06,2.55,2.81,24087,0
+ANEB.US,D,20230803,000000,2.6,3,2.6,2.85,8747,0
+ANEB.US,D,20230804,000000,2.94,3.03,2.68,2.6801,4895,0
+ANEB.US,D,20230807,000000,2.69,3.13,2.69,2.9,9726,0
+ANEB.US,D,20230808,000000,2.664,3.03,2.664,2.75,8755,0
+ANEB.US,D,20230809,000000,2.85,3.02,2.83,2.89,5599,0
+ANEB.US,D,20230810,000000,2.91,3.08,2.8,2.84,5050,0
+ANEB.US,D,20230811,000000,2.98,2.98,2.88,2.9,4542,0
+ANEB.US,D,20230814,000000,2.76,3.1,2.76,2.9285,11943,0
+ANEB.US,D,20230815,000000,3,3.1,2.69,2.91,14750,0
+ANEB.US,D,20230816,000000,2.88,3.04,2.88,2.9,7306,0
+ANEB.US,D,20230817,000000,2.9,3.31,2.69,2.94,21341,0
+ANEB.US,D,20230818,000000,2.9,3.3599,2.58,2.8,30000,0
+ANEB.US,D,20230821,000000,3.01,3.39,2.8226,3.09,35559,0
+ANEB.US,D,20230822,000000,3.05,3.17,2.87,2.91,5792,0
+ANEB.US,D,20230823,000000,2.86,3.0218,2.81,2.81,4820,0
+ANEB.US,D,20230824,000000,2.7992,2.9,2.77,2.84,1360,0
+ANEB.US,D,20230825,000000,2.87,2.87,2.77,2.78,2012,0
+ANEB.US,D,20230828,000000,2.77,2.77,2.76,2.76,786,0
+ANEB.US,D,20230829,000000,2.61,2.61,2.599,2.6,1377,0
+ANEB.US,D,20230830,000000,2.51,2.8,2.51,2.78,3104,0
+ANEB.US,D,20230831,000000,2.94,2.94,2.79,2.79,4742,0
+ANEB.US,D,20230901,000000,2.6201,2.66,2.6201,2.66,1621,0
+ANEB.US,D,20230905,000000,2.6599,2.82,2.6599,2.72,434,0
+ANEB.US,D,20230906,000000,2.78,2.78,2.68,2.75,1781,0
+ANEB.US,D,20230907,000000,2.8997,2.8997,2.4835,2.82,2032,0
+ANEB.US,D,20230908,000000,2.9299,2.9299,2.9299,2.9299,477,0
+ANEB.US,D,20230911,000000,2.78,2.93,2.77,2.87,6973,0
+ANEB.US,D,20230912,000000,2.91,4.05,2.91,3.1301,53717,0
+ANEB.US,D,20230913,000000,3.44,3.6,3.21,3.21,15148,0
+ANEB.US,D,20230914,000000,3.44,3.44,3.19,3.2099,3708,0
+ANEB.US,D,20230915,000000,3.2,3.43,3.2,3.2,4436,0
+ANEB.US,D,20230918,000000,3.71,3.71,3.27,3.27,5055,0
+ANEB.US,D,20230919,000000,3.25,3.5499,3.25,3.49,5673,0
+ANEB.US,D,20230920,000000,3.5,3.6,3.2746,3.48,13163,0
+ANEB.US,D,20230921,000000,3.558,3.57,3.4629,3.47,8137,0
+ANEB.US,D,20230922,000000,3.2755,3.3,3.25,3.28,2749,0
+ANEB.US,D,20230925,000000,3.4,3.4,3.25,3.27,1444,0
+ANEB.US,D,20230926,000000,3.43,3.43,3,3.07,3944,0
+ANEB.US,D,20230927,000000,3.03,3.06,3.03,3.06,1725,0
+ANEB.US,D,20230928,000000,3.05,3.1358,3.03,3.03,1319,0
+ANEB.US,D,20230929,000000,3.07,3.19,3.05,3.055,1663,0
+ANEB.US,D,20231002,000000,3.03,3.14,3.03,3.14,736,0
+ANEB.US,D,20231003,000000,3.32,3.34,3.03,3.03,1208,0
+ANEB.US,D,20231004,000000,3.03,3.175,3.03,3.175,846,0
+ANEB.US,D,20231006,000000,2.9401,3.0271,2.94,3.0271,2234,0
+ANEB.US,D,20231009,000000,3,3,2.92,2.96,2024,0
+ANEB.US,D,20231010,000000,2.9,3.01,2.9,3.01,4503,0
+ANEB.US,D,20231011,000000,3.28,3.6099,2.9201,3.05,81067,0
+ANEB.US,D,20231012,000000,3.16,3.19,2.15,2.38,40042,0
+ANEB.US,D,20231013,000000,2.41,2.61,2.41,2.4601,1572,0
+ANEB.US,D,20231016,000000,2.29,2.37,1.62,1.71,62958,0
+ANEB.US,D,20231017,000000,2.15,2.78,1.98,2.44,261971,0
+ANEB.US,D,20231018,000000,2.53,2.79,2.5129,2.56,21537,0
+ANEB.US,D,20231019,000000,2.53,2.97,2.53,2.91,32945,0
+ANEB.US,D,20231020,000000,2.92,2.95,2.5639,2.68,14174,0
+ANEB.US,D,20231023,000000,2.5364,2.67,2.46,2.665,8317,0
+ANEB.US,D,20231024,000000,2.55,2.57,2.55,2.57,985,0
+ANEB.US,D,20231025,000000,2.6702,2.9,2.53,2.53,3875,0
+ANEB.US,D,20231026,000000,2.53,2.53,2.25,2.25,9019,0
+ANEB.US,D,20231027,000000,2.44,2.5778,2.2101,2.3015,9730,0
+ANEB.US,D,20231030,000000,2.31,2.37,2.175,2.175,4417,0
+ANEB.US,D,20231031,000000,2.15,2.2,2,2.2,14222,0
+ANEB.US,D,20231101,000000,2.4818,2.4818,2.01,2.198,13879,0
+ANEB.US,D,20231102,000000,2.17,2.17,2.09,2.1663,6263,0
+ANEB.US,D,20231103,000000,2.03,2.08,2.01,2.04,1811,0
+ANEB.US,D,20231106,000000,2.11,2.11,2.11,2.11,797,0
+ANEB.US,D,20231107,000000,2.01,2.32,2.01,2.01,7469,0
+ANEB.US,D,20231108,000000,2.2,2.46,2.12,2.18,6043,0
+ANEB.US,D,20231109,000000,2.11,2.1201,2.11,2.1201,746,0
+ANEB.US,D,20231110,000000,2.15,2.27,2.15,2.15,6380,0
+ANEB.US,D,20231113,000000,2.12,2.59,2.11,2.18,9135,0
+ANEB.US,D,20231114,000000,2.1,2.4582,2.01,2.12,10927,0
+ANEB.US,D,20231115,000000,2.25,2.25,2.14,2.23,3620,0
+ANEB.US,D,20231116,000000,2.1,2.11,2.1,2.11,399789,0
+ANEB.US,D,20231117,000000,2.15,2.16,2.13,2.16,1036,0
+ANEB.US,D,20231120,000000,2.3,2.31,2.11,2.2,5659,0
+ANEB.US,D,20231121,000000,2.17,2.19,2.15,2.15,3748,0
+ANEB.US,D,20231122,000000,2.42,2.4209,2.11,2.11,3993,0
+ANEB.US,D,20231124,000000,2.0103,2.25,2.0103,2.24,3244,0
+ANEB.US,D,20231127,000000,2.23,2.23,2.165,2.17,3492,0
+ANEB.US,D,20231128,000000,2.3117,2.3117,2.04,2.15,3778,0
+ANEB.US,D,20231129,000000,2.245,2.25,2.06,2.15,1078,0
+ANEB.US,D,20231130,000000,2.22,2.28,2.22,2.28,566,0
+ANEB.US,D,20231201,000000,2.4232,2.4232,2.185,2.37,2548,0
+ANEB.US,D,20231204,000000,2.41,2.4399,2.11,2.36,5750,0
+ANEB.US,D,20231205,000000,2.13,2.4033,2.13,2.3,4114,0
+ANEB.US,D,20231206,000000,2.3,2.3,2.28,2.28,1446,0
+ANEB.US,D,20231207,000000,2.28,2.3,2.15,2.15,2046,0
+ANEB.US,D,20231208,000000,2.2,2.33,2.15,2.33,5849,0
+ANEB.US,D,20231211,000000,2.33,2.33,2.163,2.25,2698,0
+ANEB.US,D,20231212,000000,2.25,2.25,2.1401,2.1486,3261,0
+ANEB.US,D,20231213,000000,2.175,2.175,2.14,2.14,2347,0
+ANEB.US,D,20231214,000000,2.245,2.245,1.87,1.9,9944,0
+ANEB.US,D,20231215,000000,1.95,2.1,1.95,1.96,10238,0
+ANEB.US,D,20231218,000000,2.07,2.35,2.05,2.05,13938,0
+ANEB.US,D,20231219,000000,2.05,2.06,1.95,1.96,10031,0
+ANEB.US,D,20231220,000000,2.1,2.25,2.06,2.1,14759,0
+ANEB.US,D,20231221,000000,2.03,2.8449,2.03,2.521,69817,0
+ANEB.US,D,20231222,000000,2.54,2.6,2.4,2.6,14972,0
+ANEB.US,D,20231226,000000,2.49,2.6,2.41,2.525,6755,0
+ANEB.US,D,20231227,000000,2.6,2.6,2.4,2.45,7367,0
+ANEB.US,D,20231228,000000,2.53,2.6,2.43,2.54,4958,0
+ANEB.US,D,20231229,000000,2.43,2.589,2.42,2.42,154672,0
+ANEB.US,D,20240102,000000,2.57,2.5872,2.44,2.4708,4287,0
+ANEB.US,D,20240103,000000,2.43,2.43,2.33,2.34,13215,0
+ANEB.US,D,20240104,000000,2.34,2.35,2.3,2.35,4282,0
+ANEB.US,D,20240105,000000,2.325,2.4,2.325,2.4,2779,0
+ANEB.US,D,20240108,000000,2.49,2.53,2.3239,2.49,10142,0
+ANEB.US,D,20240109,000000,2.42,2.45,2.4,2.42,3275,0
+ANEB.US,D,20240110,000000,2.51,2.54,2.4,2.4,4434,0
+ANEB.US,D,20240111,000000,2.475,2.475,2.4,2.4,3280,0
+ANEB.US,D,20240112,000000,2.45,2.45,2.41,2.41,661,0
+ANEB.US,D,20240116,000000,2.4296,2.4296,2.4296,2.4296,266,0
+ANEB.US,D,20240117,000000,2.4243,2.52,2.4243,2.52,4951,0
+ANEB.US,D,20240118,000000,2.4,2.5,2.4,2.4,1860,0
+ANEB.US,D,20240119,000000,2.485,2.485,2.4,2.4,797,0
+ANEB.US,D,20240122,000000,2.4,2.45,2.4,2.4,2397,0
+ANEB.US,D,20240123,000000,2.409,2.409,2.4,2.4,982,0
+ANEB.US,D,20240124,000000,2.42,2.42,2.42,2.42,339,0
+ANEB.US,D,20240125,000000,2.4,2.4,2.4,2.4,284,0
+ANEB.US,D,20240126,000000,2.425,2.425,2.425,2.425,233,0
+ANEB.US,D,20240129,000000,2.49,2.565,2.49,2.49,8515,0
+ANEB.US,D,20240130,000000,2.58,2.58,2.45,2.51,10600,0
+ANEB.US,D,20240131,000000,2.48,2.575,2.48,2.575,14256,0
+ANEB.US,D,20240201,000000,2.63,2.7,2.57,2.57,2400,0
+ANEB.US,D,20240202,000000,2.4501,2.56,2.45,2.56,3076,0
+ANEB.US,D,20240206,000000,2.69,2.69,2.47,2.54,3664,0
+ANEB.US,D,20240207,000000,2.57,2.57,2.57,2.57,513,0
+ANEB.US,D,20240208,000000,2.55,2.55,2.45,2.505,2960,0
+ANEB.US,D,20240209,000000,2.7,2.7,2.4681,2.48,15812,0
+ANEB.US,D,20240212,000000,2.4711,2.68,2.46,2.46,4015,0
+ANEB.US,D,20240213,000000,2.62,2.63,2.46,2.58,16365,0
+ANEB.US,D,20240214,000000,2.58,2.72,2.58,2.72,2673,0
+ANEB.US,D,20240215,000000,2.61,2.61,2.61,2.61,514,0
+ANEB.US,D,20240216,000000,2.66,3.3,2.62,2.85,28338,0
+ANEB.US,D,20240220,000000,3.145,3.145,2.97,2.97,5777,0
+ANEB.US,D,20240221,000000,3.12,3.12,2.9969,2.9969,973,0
+ANEB.US,D,20240222,000000,2.99,3.08,2.9,2.9,9567,0
+ANEB.US,D,20240223,000000,3,3,2.85,2.85,6119,0
+ANEB.US,D,20240226,000000,2.975,3.1207,2.7,2.7201,11724,0
+ANEB.US,D,20240228,000000,2.78,2.83,2.78,2.78,3633,0
+ANEB.US,D,20240229,000000,3.14,3.14,2.72,2.72,2277,0
+ANEB.US,D,20240301,000000,2.8,2.85,2.75,2.75,2447,0
+ANEB.US,D,20240304,000000,2.75,3.17,2.75,2.87,6411,0
+ANEB.US,D,20240305,000000,2.7918,3.25,2.73,2.73,12802,0
+ANEB.US,D,20240306,000000,2.74,2.74,2.74,2.74,415,0
+ANEB.US,D,20240307,000000,2.74,3.096,2.7,2.9058,5313,0
+ANEB.US,D,20240308,000000,2.91,2.95,2.8,2.95,7442,0
+ANEB.US,D,20240311,000000,2.77,2.77,2.77,2.77,589,0
+ANEB.US,D,20240312,000000,2.75,2.76,2.45,2.45,14111,0
+ANEB.US,D,20240313,000000,2.49,2.56,2.42,2.42,5287,0
+ANEB.US,D,20240314,000000,2.42,2.42,2.42,2.42,770,0
+ANEB.US,D,20240315,000000,2.68,2.68,2.42,2.54,16651,0
+ANEB.US,D,20240318,000000,2.41,2.51,2.4,2.4,3837,0
+ANEB.US,D,20240319,000000,2.435,2.5,2.4,2.4,5784,0
+ANEB.US,D,20240320,000000,2.42,2.52,2.4,2.4,2761,0
+ANEB.US,D,20240321,000000,2.4,2.4,2.4,2.4,961,0
+ANEB.US,D,20240322,000000,2.4168,2.5,2.4,2.5,1188,0
+ANEB.US,D,20240325,000000,2.4999,2.5,2.45,2.4975,5029,0
+ANEB.US,D,20240326,000000,2.71,2.71,2.6,2.6,2755,0
+ANEB.US,D,20240327,000000,2.61,3.0499,2.61,2.78,11234,0
+ANEB.US,D,20240328,000000,2.99,3.085,2.87,2.87,3912,0
+ANEB.US,D,20240401,000000,2.87,3.14,2.87,2.89,7914,0
+ANEB.US,D,20240402,000000,2.85,2.85,2.721,2.83,4238,0
+ANEB.US,D,20240403,000000,2.8,3,2.8,2.875,5151,0
+ANEB.US,D,20240405,000000,2.76,3.09,2.76,2.7803,19103,0
+ANEB.US,D,20240408,000000,2.885,3.1,2.78,2.78,1683,0
+ANEB.US,D,20240409,000000,2.71,2.98,2.71,2.8296,27625,0
+ANEB.US,D,20240410,000000,2.6,2.6,2.6,2.6,2550,0
+ANEB.US,D,20240411,000000,2.77,2.89,2.612,2.89,2079,0
+ANEB.US,D,20240412,000000,2.99,3.07,2.8,2.905,10135,0
+ANEB.US,D,20240415,000000,3.04,3.08,2.959,2.959,1725,0
+ANEB.US,D,20240416,000000,2.96,2.96,2.96,2.96,246,0
+ANEB.US,D,20240417,000000,2.84,2.9999,2.78,2.9999,992,0
+ANEB.US,D,20240418,000000,2.91,3.3,2.83,2.85,4904,0
+ANEB.US,D,20240419,000000,2.75,2.79,2.75,2.79,539,0
+ANEB.US,D,20240422,000000,2.75,2.77,2.68,2.68,1495,0
+ANEB.US,D,20240423,000000,2.7,2.71,2.7,2.71,794,0
+ANEB.US,D,20240424,000000,2.61,2.7902,2.61,2.79,8275,0
+ANEB.US,D,20240425,000000,2.76,2.7944,2.76,2.7944,1785,0
+ANEB.US,D,20240426,000000,2.7036,2.7036,2.7036,2.7036,387,0
+ANEB.US,D,20240429,000000,2.67,2.75,2.67,2.75,1600,0
+ANEB.US,D,20240430,000000,2.8699,2.9,2.81,2.9,18500,0
+ANEB.US,D,20240501,000000,2.99,3.065,2.935,2.96,3863,0
+ANEB.US,D,20240502,000000,3.11,3.2,3.09,3.12,8476,0
+ANEB.US,D,20240503,000000,3.13,3.13,2.91,2.95,3650,0
+ANEB.US,D,20240506,000000,2.79,3.17,2.79,2.95,1663,0
+ANEB.US,D,20240507,000000,3.11,3.18,3.04,3.04,1541,0
+ANEB.US,D,20240509,000000,3.03,3.04,3,3,2193,0
+ANEB.US,D,20240510,000000,2.85,3.13,2.833,3.01,7397,0
+ANEB.US,D,20240513,000000,2.8499,3.1002,2.4,2.41,30688,0
+ANEB.US,D,20240514,000000,2.51,2.51,2.2,2.28,14760,0
+ANEB.US,D,20240515,000000,2.39,2.815,2.25,2.36,14979,0
+ANEB.US,D,20240516,000000,2.23,2.445,2.2,2.21,11708,0
+ANEB.US,D,20240517,000000,2.21,2.2999,2.05,2.2999,7256,0
+ANEB.US,D,20240520,000000,2.23,2.26,2.15,2.15,1960,0
+ANEB.US,D,20240521,000000,2.14,2.2084,2.11,2.11,767,0
+ANEB.US,D,20240522,000000,2.14,2.17,2.1,2.1,1152,0
+ANEB.US,D,20240523,000000,2.05,2.22,2.05,2.22,2088,0
+ANEB.US,D,20240524,000000,2.1588,2.2322,2.05,2.115,5087,0
+ANEB.US,D,20240528,000000,2.07,2.1809,2.07,2.08,630,0
+ANEB.US,D,20240529,000000,2.05,2.15,2.05,2.05,2612,0
+ANEB.US,D,20240530,000000,2.101,2.101,2.1,2.1,608,0
+ANEB.US,D,20240603,000000,2.19,2.19,2.06,2.14,1199,0
+ANEB.US,D,20240604,000000,2.1,2.12,2.05,2.12,4170,0
+ANEB.US,D,20240605,000000,2.015,2.03,2.015,2.0201,1759,0
+ANEB.US,D,20240606,000000,2.08,2.2399,2.08,2.165,1834,0
+ANEB.US,D,20240607,000000,2.17,2.17,2.17,2.17,675,0
+ANEB.US,D,20240610,000000,2.0401,2.044,2,2,3987,0
+ANEB.US,D,20240611,000000,2,2.0869,2,2.02,4089,0
+ANEB.US,D,20240612,000000,1.9999,2.155,1.9999,2.122923,5789,0
+ANEB.US,D,20240613,000000,2.1,2.11,2.1,2.1,3252,0
+ANEB.US,D,20240617,000000,2.1,2.11,2,2.03,5265,0
+ANEB.US,D,20240618,000000,2.03,2.049,1.99,2.049,4763,0
+ANEB.US,D,20240620,000000,1.95,1.96,1.89,1.9,980,0
+ANEB.US,D,20240621,000000,2.01,2.76,1.9,2.68,76751,0
+ANEB.US,D,20240624,000000,2.74,2.9598,2.44,2.64,66572,0
+ANEB.US,D,20240625,000000,2.61,2.95,2.5567,2.8,13420,0
+ANEB.US,D,20240626,000000,2.68,2.96,2.52,2.83,24496,0
+ANEB.US,D,20240627,000000,2.75,2.75,2.63,2.63,1591,0
+ANEB.US,D,20240628,000000,2.73,2.73,2.73,2.73,390,0
+ANEB.US,D,20240701,000000,2.68,2.68,2.68,2.68,302,0
+ANEB.US,D,20240702,000000,2.56,2.7389,2.4,2.49,16538,0
+ANEB.US,D,20240703,000000,2.55,2.55,2.4,2.4,869,0
+ANEB.US,D,20240705,000000,2.36,2.59,2.36,2.59,565,0
+ANEB.US,D,20240708,000000,2.62,2.6627,2.55,2.6627,699,0
+ANEB.US,D,20240709,000000,2.57,2.57,2.2458,2.435,7353,0
+ANEB.US,D,20240710,000000,2.51,2.5401,2.3,2.32,9824,0
+ANEB.US,D,20240711,000000,2.31,2.5699,2.27,2.27,9927,0
+ANEB.US,D,20240712,000000,2.28,2.47,2.28,2.47,344,0
+ANEB.US,D,20240715,000000,2.42,2.42,2.42,2.42,342,0
+ANEB.US,D,20240716,000000,2.39,2.41,2.29,2.41,1250,0
+ANEB.US,D,20240717,000000,2.4,2.4,2.27,2.27,1579,0
+ANEB.US,D,20240718,000000,2.21,2.29,2.2,2.2,9953,0
+ANEB.US,D,20240719,000000,2.22,2.22,2.2,2.2,613,0
+ANEB.US,D,20240722,000000,2.2501,2.4,2.22,2.4,467,0
+ANEB.US,D,20240725,000000,2.33,2.33,2.2,2.2,3184,0
+ANEB.US,D,20240726,000000,2.3,2.3,2.2,2.2,1388,0
+ANEB.US,D,20240729,000000,2.247,2.247,2.2,2.2,625,0
+ANEB.US,D,20240731,000000,2.21,2.4,2.21,2.4,523,0
+ANEB.US,D,20240801,000000,2.1001,2.2828,2.1,2.2828,1613,0
+ANEB.US,D,20240802,000000,2.0464,2.1,1.9999,2,10446,0
+ANEB.US,D,20240805,000000,2,2,1.92,1.92,2766,0
+ANEB.US,D,20240806,000000,2.07,2.07,1.98,1.98,1550,0
+ANEB.US,D,20240807,000000,1.98,1.98,1.98,1.98,374,0
+ANEB.US,D,20240813,000000,1.965,2.0657,1.8299,1.85,13145,0
+ANEB.US,D,20240814,000000,1.98,1.98,1.87,1.925,2010,0
+ANEB.US,D,20240815,000000,1.94,1.94,1.94,1.94,358,0
+ANEB.US,D,20240816,000000,2.07,2.07,1.98,1.98,447,0
+ANEB.US,D,20240819,000000,1.88,2.09,1.83,2.04,7331,0
+ANEB.US,D,20240820,000000,1.9799,1.9799,1.9799,1.9799,1353,0
+ANEB.US,D,20240821,000000,2,2,2,2,3301,0
+ANEB.US,D,20240822,000000,1.9221,1.9221,1.9221,1.9221,391,0
+ANEB.US,D,20240823,000000,1.97,2.09,1.94,2.09,4608,0
+ANEB.US,D,20240826,000000,1.945,1.945,1.945,1.945,301,0
+ANEB.US,D,20240827,000000,1.9741,2.049,1.93,2.03,3295,0
+ANEB.US,D,20240828,000000,1.9367,1.9367,1.82,1.8262,6806,0
+ANEB.US,D,20240830,000000,1.93,1.93,1.92,1.92,600,0
+ANEB.US,D,20240903,000000,1.85,1.9127,1.81,1.81,11618,0
+ANEB.US,D,20240904,000000,1.8,1.9,1.75,1.88,8979,0
+ANEB.US,D,20240905,000000,1.8,1.83,1.7572,1.8,5182,0
+ANEB.US,D,20240906,000000,1.7399,1.857,1.725,1.7999,6753,0
+ANEB.US,D,20240909,000000,1.88,1.93,1.82,1.91,6734,0
+ANEB.US,D,20240910,000000,1.94,1.94,1.91,1.93,1120,0
+ANEB.US,D,20240911,000000,1.76,1.95,1.72,1.77,10167,0
+ANEB.US,D,20240912,000000,1.915,2.09,1.915,2.09,931,0
+ANEB.US,D,20240913,000000,1.8284,2.08,1.8284,2.08,2377,0
+ANEB.US,D,20240916,000000,2.09,2.09,2.09,2.09,796,0
+ANEB.US,D,20240917,000000,2.005,2.3,2.005,2.27,5219,0
+ANEB.US,D,20240918,000000,2.14,2.32,2,2,5865,0
+ANEB.US,D,20240919,000000,2.08,2.08,2.08,2.08,585,0
+ANEB.US,D,20240920,000000,2.1,3.08,1.9801,3.08,78845,0
+ANEB.US,D,20240923,000000,2.86,3,2.1,2.22,113775,0
+ANEB.US,D,20240924,000000,2.29,2.29,2.05,2.09,21535,0
+ANEB.US,D,20240925,000000,2.06,2.06,1.8,1.85,10342,0
+ANEB.US,D,20240926,000000,1.85,1.96,1.84,1.96,3067,0
+ANEB.US,D,20240927,000000,2.014,2.1,1.9087,2.05,9634,0
+ANEB.US,D,20240930,000000,2.11,2.14,1.89,1.93,19135,0
+ANEB.US,D,20241001,000000,1.93,2.1,1.87,1.9847,20411,0
+ANEB.US,D,20241002,000000,2.05,2.05,1.98,1.98,1966,0
+ANEB.US,D,20241003,000000,1.88,2.02,1.82,1.91,6913,0
+ANEB.US,D,20241004,000000,1.95,1.95,1.95,1.95,1001,0
+ANEB.US,D,20241007,000000,1.85,1.9153,1.82,1.9153,7188,0
+ANEB.US,D,20241008,000000,1.94,2,1.8324,1.89,15981,0
+ANEB.US,D,20241009,000000,1.9701,1.9701,1.8496,1.95,12377,0
+ANEB.US,D,20241010,000000,1.95,1.96,1.8701,1.8701,618,0
+ANEB.US,D,20241011,000000,1.8728,1.95,1.8728,1.88,1040,0
+ANEB.US,D,20241014,000000,1.83,1.875,1.83,1.83,1099,0
+ANEB.US,D,20241015,000000,1.9,1.9,1.865,1.9,2166,0
+ANEB.US,D,20241016,000000,1.83,1.89,1.83,1.89,973,0
+ANEB.US,D,20241017,000000,1.86,1.9528,1.83,1.83,16444,0
+ANEB.US,D,20241018,000000,1.9614,1.9614,1.9614,1.9614,468,0
+ANEB.US,D,20241021,000000,1.85,1.9329,1.85,1.86,789,0
+ANEB.US,D,20241022,000000,1.84,1.8405,1.84,1.8405,1388,0
+ANEB.US,D,20241023,000000,1.89,1.89,1.89,1.89,240,0
+ANEB.US,D,20241024,000000,1.9558,1.9558,1.9,1.9,601,0
+ANEB.US,D,20241025,000000,1.869,2,1.83,1.83,11250,0
+ANEB.US,D,20241028,000000,1.83,1.83,1.83,1.83,410,0
+ANEB.US,D,20241029,000000,1.85,1.895,1.84,1.895,1331,0
+ANEB.US,D,20241030,000000,1.85,1.85,1.85,1.85,270,0
+ANEB.US,D,20241031,000000,1.85,1.9042,1.8301,1.88,8764,0
+ANEB.US,D,20241101,000000,1.84,1.84,1.84,1.84,587,0
+ANEB.US,D,20241104,000000,1.89,1.89,1.89,1.89,971,0
+ANEB.US,D,20241105,000000,1.84,1.92,1.83,1.84,5088,0
+ANEB.US,D,20241106,000000,1.8232,1.87,1.82,1.87,3200,0
+ANEB.US,D,20241107,000000,1.85,1.95,1.46,1.4701,46609,0
+ANEB.US,D,20241108,000000,1.5,1.72,1.5,1.63,9034,0
+ANEB.US,D,20241111,000000,1.632,1.69,1.62,1.69,4268,0
+ANEB.US,D,20241112,000000,1.65,1.7,1.57,1.65,5454,0
+ANEB.US,D,20241113,000000,1.52,1.5782,1.52,1.55,4314,0
+ANEB.US,D,20241114,000000,1.65,1.7299,1.52,1.52,2593,0
+ANEB.US,D,20241115,000000,1.546,1.5884,1.52,1.5884,2443,0
+ANEB.US,D,20241118,000000,1.53,1.53,1.53,1.53,487,0
+ANEB.US,D,20241119,000000,1.5538,1.57,1.52,1.52,1849,0
+ANEB.US,D,20241120,000000,1.6088,1.66,1.51,1.52,3718,0
+ANEB.US,D,20241121,000000,1.25,1.68,1.25,1.5,13923,0
+ANEB.US,D,20241122,000000,1.48,1.58,1.42,1.46,3491,0
+ANEB.US,D,20241125,000000,1.65,1.65,1.4,1.4,11099,0
+ANEB.US,D,20241126,000000,1.41,1.6,1.39,1.4,9069,0
+ANEB.US,D,20241127,000000,1.5901,1.5901,1.43,1.43,10157,0
+ANEB.US,D,20241129,000000,1.43,1.4422,1.43,1.44,4930,0
+ANEB.US,D,20241202,000000,1.57,1.62,1.4301,1.44,5883,0
+ANEB.US,D,20241203,000000,1.45,1.59,1.44,1.55,1611,0
+ANEB.US,D,20241204,000000,1.5,1.55,1.43,1.55,3517,0
+ANEB.US,D,20241205,000000,1.51,1.5949,1.42,1.42,5002,0
+ANEB.US,D,20241206,000000,1.45,1.4813,1.41,1.445,4934,0
+ANEB.US,D,20241209,000000,1.41,1.58,1.41,1.56,10189,0
+ANEB.US,D,20241210,000000,1.55,1.57,1.5025,1.57,1150,0
+ANEB.US,D,20241211,000000,1.38,1.53,1.34,1.38,31104,0
+ANEB.US,D,20241212,000000,1.3,1.4,1.3,1.39,2144,0
+ANEB.US,D,20241213,000000,1.4901,1.5,1.3901,1.4,16856,0
+ANEB.US,D,20241216,000000,1.4,1.4,1.2624,1.3,20679,0
+ANEB.US,D,20241217,000000,1.25,1.3689,1.25,1.31,6037,0
+ANEB.US,D,20241218,000000,1.38,1.3899,1.23,1.23,6220,0
+ANEB.US,D,20241219,000000,1.31,1.3574,0.9318,1.11,131346,0
+ANEB.US,D,20241220,000000,1.17,1.2744,0.8001,0.99,88120,0
+ANEB.US,D,20241223,000000,1.04,1.35,0.91,1.25,553203,0
+ANEB.US,D,20241224,000000,1.1,1.69,1.1,1.62,91048,0
+ANEB.US,D,20241226,000000,1.49,1.6738,1.49,1.62,55186,0
+ANEB.US,D,20241227,000000,1.85,1.85,1.63,1.7,90544,0
+ANEB.US,D,20241230,000000,1.66,1.71,1.56,1.64,66101,0
+ANEB.US,D,20241231,000000,1.73,1.8,1.5868,1.68,128026,0
+ANEB.US,D,20250102,000000,1.64,1.6871,1.5,1.58,101997,0
+ANEB.US,D,20250103,000000,1.51,1.7,1.5,1.65,10942,0
+ANEB.US,D,20250106,000000,1.65,1.65,1.57,1.6199,6324,0
+ANEB.US,D,20250107,000000,1.62,1.6888,1.545,1.64,11856,0
+ANEB.US,D,20250108,000000,1.5119,1.63,1.51,1.63,8384,0
+ANEB.US,D,20250110,000000,1.52,1.6484,1.46,1.46,19864,0
+ANEB.US,D,20250113,000000,1.47,1.57,1.4574,1.51,7616,0
+ANEB.US,D,20250114,000000,1.5324,1.6,1.5324,1.5955,1330,0
+ANEB.US,D,20250115,000000,1.66,1.69,1.5874,1.655,9935,0
+ANEB.US,D,20250116,000000,1.61,1.65,1.555,1.615,7198,0
+ANEB.US,D,20250117,000000,1.69,1.69,1.59,1.59,4202,0
+ANEB.US,D,20250121,000000,1.54,1.67,1.52,1.67,20635,0
+ANEB.US,D,20250122,000000,1.595,1.66,1.53,1.6101,6273,0
+ANEB.US,D,20250123,000000,1.52,1.5831,1.45,1.58,15203,0
+ANEB.US,D,20250124,000000,1.5,1.5877,1.45,1.54,18618,0
+ANEB.US,D,20250127,000000,1.57,1.5866,1.39,1.5001,29338,0
+ANEB.US,D,20250128,000000,1.51,1.54,1.5,1.54,1502,0
+ANEB.US,D,20250129,000000,1.54,1.54,1.54,1.54,730,0
+ANEB.US,D,20250130,000000,1.58,1.6972,1.49,1.59,5288,0
+ANEB.US,D,20250131,000000,1.4601,1.59,1.4601,1.5357,490,0
+ANEB.US,D,20250203,000000,1.47,1.7486,1.42,1.6,93116,0
+ANEB.US,D,20250204,000000,1.4709,1.53,1.4709,1.53,1859,0
+ANEB.US,D,20250205,000000,1.45,1.57,1.45,1.57,4862,0
+ANEB.US,D,20250206,000000,1.72,1.72,1.5,1.54,11380,0
+ANEB.US,D,20250207,000000,1.57,1.57,1.45,1.57,2741,0
+ANEB.US,D,20250210,000000,1.61,1.61,1.45,1.47,5256,0
+ANEB.US,D,20250211,000000,1.4805,1.4805,1.45,1.47,4759,0
+ANEB.US,D,20250212,000000,1.41,1.48,1.41,1.44,2110,0
+ANEB.US,D,20250213,000000,1.44,1.48,1.33,1.33,17653,0
+ANEB.US,D,20250214,000000,1.39,1.39,1.33,1.33,1654,0
+ANEB.US,D,20250218,000000,1.46,1.56,1.3301,1.46,4922,0
+ANEB.US,D,20250219,000000,1.43,1.53,1.36,1.53,22366,0
+ANEB.US,D,20250220,000000,1.53,1.53,1.37,1.415,11195,0
+ANEB.US,D,20250221,000000,1.41,1.41,1.25,1.26,12441,0
+ANEB.US,D,20250224,000000,1.28,1.42,1.19,1.24,17051,0
+ANEB.US,D,20250225,000000,1.21,1.23,1.17,1.23,4810,0
+ANEB.US,D,20250226,000000,1.229,1.25,1.1677,1.23,4351,0
+ANEB.US,D,20250227,000000,1.25,1.25,1.2,1.2,5303,0
+ANEB.US,D,20250228,000000,1.15,1.19,1.15,1.16,4029,0
+ANEB.US,D,20250303,000000,1.16,1.2,1.0783,1.11,9025,0
+ANEB.US,D,20250304,000000,1.09,1.15,1.01,1.05,13243,0
+ANEB.US,D,20250305,000000,1.01,1.0816,1.01,1.03,10724,0
+ANEB.US,D,20250306,000000,1.02,1.08,1.02,1.02,5296,0
+ANEB.US,D,20250307,000000,0.9078,1.08,0.9078,1.07,7230,0
+ANEB.US,D,20250310,000000,1.01,1.41,1.01,1.12,30236,0
+ANEB.US,D,20250311,000000,1.38,1.7,1.0803,1.39,225729,0
+ANEB.US,D,20250312,000000,1.37,1.56,1.31,1.38,111332,0
+ANEB.US,D,20250313,000000,1.3301,1.68,1.3301,1.43,88474,0
+ANEB.US,D,20250314,000000,1.43,1.71,1.36,1.71,46214,0
+ANEB.US,D,20250317,000000,1.71,1.75,1.5,1.56,71045,0
+ANEB.US,D,20250318,000000,1.51,1.77,1.51,1.77,23374,0
+ANEB.US,D,20250319,000000,1.74,2.19,1.5807,2.04,69163,0
+ANEB.US,D,20250320,000000,2.16,2.17,1.9319,1.98,28956,0
+ANEB.US,D,20250321,000000,1.925,2.01,1.61,1.61,226622,0
+ANEB.US,D,20250324,000000,1.63,1.71,1.53,1.58,19424,0
+ANEB.US,D,20250325,000000,1.66,1.7992,1.53,1.53,68025,0
+ANEB.US,D,20250326,000000,1.6,1.705,1.5,1.55,9620,0
+ANEB.US,D,20250327,000000,1.51,1.595,1.38,1.4,14055,0
+ANEB.US,D,20250328,000000,1.39,1.425,1.25,1.36,2457,0
+ANEB.US,D,20250331,000000,1.325,1.3536,1.25,1.3,5854,0
+ANEB.US,D,20250401,000000,1.2974,1.4,1.14,1.19,15190,0
+ANEB.US,D,20250402,000000,1.15,1.25,1.12,1.15,6108,0
+ANEB.US,D,20250403,000000,1.15,1.15,1.05,1.08,3432,0
+ANEB.US,D,20250404,000000,1.05,1.07,1,1.02,37259,0
+ANEB.US,D,20250407,000000,1.01,1.08,1.01,1.01,3665,0
+ANEB.US,D,20250408,000000,1.03,1.03,0.95,0.98,14034,0
+ANEB.US,D,20250409,000000,1.05,1.1282,0.9001,0.9447,93732,0
+ANEB.US,D,20250410,000000,0.95,1.12,0.9415,0.96,40761,0
+ANEB.US,D,20250411,000000,0.94,1.11,0.94,0.9752,65344,0
+ANEB.US,D,20250414,000000,0.97,1.12,0.9408,0.95,14553,0
+ANEB.US,D,20250415,000000,0.94,1.03,0.94,0.95,37991,0
+ANEB.US,D,20250416,000000,0.95,1.06,0.94,1.04,1965,0
+ANEB.US,D,20250417,000000,1.1,1.1,1.01,1.01,5626,0
+ANEB.US,D,20250421,000000,1.0472,1.0472,0.95,0.95,4002,0
+ANEB.US,D,20250422,000000,0.953,1.02,0.953,0.97,2745,0
+ANEB.US,D,20250423,000000,0.97,0.992,0.97,0.97,2239,0
+ANEB.US,D,20250424,000000,0.995,1.09,0.97,1.08,30689,0
+ANEB.US,D,20250425,000000,1.12,1.17,1.04,1.14,8525,0
+ANEB.US,D,20250428,000000,1.1178,1.16,1.1178,1.15,1249,0
+ANEB.US,D,20250429,000000,1.14,1.24,1.14,1.18,7346,0
+ANEB.US,D,20250430,000000,1.19,1.2591,1.19,1.21,8768,0
+ANEB.US,D,20250501,000000,1.24,1.2919,1.18,1.18,3518,0
+ANEB.US,D,20250502,000000,1.18,1.2018,1.12,1.15,5006,0
+ANEB.US,D,20250505,000000,1.15,1.15,1.15,1.15,703,0
+ANEB.US,D,20250506,000000,1.1512,1.1512,1.1,1.11,692,0
+ANEB.US,D,20250507,000000,1.1,1.3,1.0168,1.07,50533,0
+ANEB.US,D,20250508,000000,1.18,1.26,1.07,1.07,7120,0
+ANEB.US,D,20250509,000000,1.15,1.15,1.04,1.04,2748,0
+ANEB.US,D,20250512,000000,1.05,1.06,0.97,0.98,44714,0
+ANEB.US,D,20250513,000000,0.98,1.0075,0.975,0.9751,3115,0
+ANEB.US,D,20250514,000000,0.971,1.1,0.971,0.98,20968,0
+ANEB.US,D,20250515,000000,1.03,1.08,0.98,1.01,12986,0
+ANEB.US,D,20250516,000000,1.03,1.1,1,1.02,15993,0
+ANEB.US,D,20250519,000000,1.0119,1.06,1.01,1.06,5658,0
+ANEB.US,D,20250520,000000,1,1.1,1,1.0101,6367,0
+ANEB.US,D,20250521,000000,1.01,1.12,1.01,1.12,7569,0
+ANEB.US,D,20250522,000000,1.1,1.1666,1.09,1.11,24907,0
+ANEB.US,D,20250523,000000,1.1,1.12,1.09,1.12,4279,0
+ANEB.US,D,20250527,000000,1.1,1.1521,1.0976,1.13,3083,0
+ANEB.US,D,20250528,000000,1.1485,1.1485,1.06,1.08,8485,0
+ANEB.US,D,20250529,000000,1.06,1.06,0.9999,1.05,3154,0
+ANEB.US,D,20250530,000000,1.03,1.0444,0.9985,1.0444,6763,0
+ANEB.US,D,20250602,000000,1.0418,1.0699,1.0124,1.0582,3604,0
+ANEB.US,D,20250603,000000,1.07,1.1009,1.05,1.08,3757,0
+ANEB.US,D,20250604,000000,1.05,1.05,1.05,1.05,1855,0
+ANEB.US,D,20250605,000000,1.03,1.127,1.03,1.127,5655,0
+ANEB.US,D,20250606,000000,1.11,1.15,1.08,1.08,2745,0
+ANEB.US,D,20250609,000000,1.0618,1.11,1.05,1.1,5608,0
+ANEB.US,D,20250610,000000,1.06,1.18,1.06,1.09,6220,0
+ANEB.US,D,20250611,000000,1.1765,1.18,1.1,1.16,3206,0
+ANEB.US,D,20250612,000000,1.18,1.35,1.18,1.27,9666,0
+ANEB.US,D,20250613,000000,1.2175,1.45,1.2175,1.39,8824,0
+ANEB.US,D,20250616,000000,1.45,1.62,1.45,1.58,15251,0
+ANEB.US,D,20250617,000000,1.57,1.69,1.434,1.47,14195,0
+ANEB.US,D,20250618,000000,1.5,1.5854,1.321,1.55,7800,0
+ANEB.US,D,20250620,000000,1.58,1.59,1.43,1.54,8275,0
+ANEB.US,D,20250623,000000,1.45,1.6,1.45,1.52,9315,0
+ANEB.US,D,20250624,000000,1.48,1.5613,1.48,1.5,2787,0
+ANEB.US,D,20250625,000000,1.47,1.48,1.41,1.47,1574,0
+ANEB.US,D,20250626,000000,1.3126,1.44,1.3126,1.42,5095,0
+ANEB.US,D,20250627,000000,1.37,1.47,1.37,1.46,24507,0
+ANEB.US,D,20250630,000000,1.485,1.485,1.44,1.44,2481,0
+ANEB.US,D,20250701,000000,1.455,2.17,1.36,1.75,110768,0
+ANEB.US,D,20250702,000000,1.79,2.46,1.3899,1.81,86314,0
+ANEB.US,D,20250703,000000,1.81,1.81,1.68,1.68,10666,0
+ANEB.US,D,20250707,000000,1.69,2,1.57,1.645,75188,0
+ANEB.US,D,20250708,000000,1.62,1.83,1.62,1.65,17882,0
+ANEB.US,D,20250709,000000,1.74,1.7895,1.7,1.74,3023,0
+ANEB.US,D,20250710,000000,1.73,1.79,1.7115,1.77,8008,0
+ANEB.US,D,20250711,000000,1.73,1.73,1.66,1.66,1052,0
+ANEB.US,D,20250714,000000,1.63,1.85,1.575,1.61,19856,0
+ANEB.US,D,20250715,000000,1.56,1.78,1.56,1.57,18448,0
+ANEB.US,D,20250716,000000,1.7371,1.75,1.5728,1.6,37612,0
+ANEB.US,D,20250717,000000,1.56,1.74,1.56,1.64,19524,0
+ANEB.US,D,20250718,000000,1.53,1.72,1.53,1.64,7020,0
+ANEB.US,D,20250721,000000,1.57,1.8,1.57,1.8,11491,0
+ANEB.US,D,20250722,000000,1.79,1.96,1.77,1.83,28713,0
+ANEB.US,D,20250723,000000,3.24,3.42,3.07,3.33,20095412,0
+ANEB.US,D,20250724,000000,3.26,3.33,3.2,3.24,788443,0
+ANEB.US,D,20250725,000000,3.21,3.2393,3.12,3.19,402815,0
+ANEB.US,D,20250728,000000,3.15,3.2,3.11,3.14,212205,0
+ANEB.US,D,20250729,000000,3.15,3.1928,3.037,3.06,221023,0
+ANEB.US,D,20250730,000000,3.05,3.1,2.87,2.88,337884,0
+ANEB.US,D,20250731,000000,2.91,2.91,2.67,2.67,267280,0
+ANEB.US,D,20250801,000000,2.7,2.92,2.67,2.85,142874,0
+ANEB.US,D,20250804,000000,2.79,2.86,2.7,2.7,213665,0
+ANEB.US,D,20250805,000000,2.65,2.74,2.6201,2.64,107475,0
+ANEB.US,D,20250806,000000,2.67,2.8,2.66,2.7,104069,0
+ANEB.US,D,20250807,000000,2.68,2.6865,2.35,2.4,217665,0
+ANEB.US,D,20250808,000000,2.47,2.54,2.4073,2.4073,74417,0
+ANEB.US,D,20250811,000000,2.4,2.4464,2.22,2.37,147219,0
+ANEB.US,D,20250812,000000,2.35,2.53,2.31,2.38,78217,0
+ANEB.US,D,20250813,000000,2.38,2.45,2.34,2.4,41063,0
+ANEB.US,D,20250814,000000,2.38,2.66,2.372,2.44,38501,0
+ANEB.US,D,20250815,000000,2.49,2.5899,2.4,2.5,84243,0
+ANEB.US,D,20250818,000000,2.51,2.69,2.445,2.58,98877,0
+ANEB.US,D,20250819,000000,2.5525,2.63,2.46,2.48,62950,0
+ANEB.US,D,20250820,000000,2.5,2.56,2.45,2.52,129629,0
+ANEB.US,D,20250821,000000,2.51,2.5669,2.445,2.46,49578,0
+ANEB.US,D,20250822,000000,2.45,2.69,2.35,2.6,211945,0
+ANEB.US,D,20250825,000000,2.6,2.8,2.6,2.7,161525,0
+ANEB.US,D,20250826,000000,2.71,2.8999,2.7,2.78,57429,0
+ANEB.US,D,20250827,000000,2.78,2.83,2.61,2.61,99008,0
+ANEB.US,D,20250828,000000,2.65,2.71,2.5113,2.52,16248,0
+ANEB.US,D,20250829,000000,2.55,2.56,2.46,2.5,25585,0
+ANEB.US,D,20250902,000000,2.42,2.52,2.42,2.48,13991,0
+ANEB.US,D,20250903,000000,2.49,2.49,2.35,2.46,33139,0
+ANEB.US,D,20250904,000000,2.39,2.44,2.38,2.39,12913,0
+ANEB.US,D,20250905,000000,2.35,2.395,2.32,2.38,16432,0
+ANEB.US,D,20250908,000000,2.38,2.38,2.08,2.2,246139,0
+ANEB.US,D,20250909,000000,2.2042,2.23,2.11,2.2,67083,0
+ANEB.US,D,20250910,000000,2.21,2.26,1.9332,2.06,94234,0
+ANEB.US,D,20250911,000000,2.07,2.13,1.77,2.01,103168,0
+ANEB.US,D,20250912,000000,2.36,2.5799,2.32,2.37,1007050,0
+ANEB.US,D,20250915,000000,2.47,2.55,2.46,2.46,110162,0
+ANEB.US,D,20250916,000000,2.46,2.5,2.325,2.49,104398,0
+ANEB.US,D,20250917,000000,2.45,2.51,2.33,2.5,93220,0
+ANEB.US,D,20250918,000000,2.53,2.53,2.3809,2.47,33079,0
+ANEB.US,D,20250919,000000,2.4206,2.6,2.38,2.52,275508,0
+ANEB.US,D,20250922,000000,2.56,2.5692,2.44,2.48,47706,0
+ANEB.US,D,20250923,000000,2.44,2.5181,2.42,2.45,40252,0
+ANEB.US,D,20250924,000000,2.45,2.49,2.41,2.45,21626,0
+ANEB.US,D,20250925,000000,2.44,2.49,2.39,2.44,45749,0
+ANEB.US,D,20250926,000000,2.43,2.57,2.4,2.4,36760,0
+ANEB.US,D,20250929,000000,2.4,2.42,2.34,2.42,11669,0
+ANEB.US,D,20250930,000000,2.44,2.5,2.3666,2.5,56316,0
+ANEB.US,D,20251001,000000,2.485,2.485,2.4,2.41,25962,0
+ANEB.US,D,20251002,000000,2.42,2.42,2.35,2.4,23174,0
+ANEB.US,D,20251003,000000,2.38,2.425,2.26,2.31,35759,0
+ANEB.US,D,20251006,000000,2.2505,2.36,2.242,2.33,6749,0
+ANEB.US,D,20251007,000000,2.26,2.38,2.2301,2.31,9576,0
+ANEB.US,D,20251008,000000,2.26,2.39,2.25,2.3,14981,0
+ANEB.US,D,20251009,000000,2.3,2.3527,2.3,2.33,11656,0
+ANEB.US,D,20251010,000000,2.27,2.38,2.26,2.32,10917,0
+ANEB.US,D,20251013,000000,2.38,2.38,2.27,2.32,17205,0
+ANEB.US,D,20251014,000000,2.3,2.52,2.3,2.46,63315,0
+ANEB.US,D,20251015,000000,2.56,2.72,2.46,2.72,63571,0
+ANEB.US,D,20251016,000000,2.71,2.7376,2.52,2.52,23361,0
+ANEB.US,D,20251017,000000,2.54,2.73,2.5,2.66,17781,0
+ANEB.US,D,20251020,000000,2.62,2.85,2.62,2.69,52828,0
+ANEB.US,D,20251021,000000,2.71,2.78,2.6813,2.76,20338,0
+ANEB.US,D,20251022,000000,2.7264,2.75,2.7,2.75,9053,0
+ANEB.US,D,20251023,000000,2.74,2.77,2.71,2.72,30203,0
+ANEB.US,D,20251024,000000,2.7275,2.75,2.71,2.75,9391,0
+ANEB.US,D,20251027,000000,2.76,2.76,2.66,2.7,8903,0
+ANEB.US,D,20251028,000000,2.68,2.7499,2.66,2.69,9601,0
+ANEB.US,D,20251029,000000,2.705,2.72,2.6202,2.71,6959,0
+ANEB.US,D,20251030,000000,2.58,2.65,2.58,2.64,6440,0
+ANEB.US,D,20251031,000000,2.54,2.64,2.51,2.64,10605,0
+ANEB.US,D,20251103,000000,2.59,2.65,2.54,2.54,25103,0
+ANEB.US,D,20251104,000000,2.53,2.56,2.48,2.53,22197,0
+ANEB.US,D,20251105,000000,2.44,2.54,2.44,2.54,17539,0
+ANEB.US,D,20251106,000000,2.5,2.51,2.48,2.5,15188,0
+ANEB.US,D,20251107,000000,2.4501,2.497025,2.33,2.42,63856,0
+ANEB.US,D,20251110,000000,2.42,2.45,2.36,2.36,19479,0
+ANEB.US,D,20251111,000000,2.38,2.38,2.32,2.34,3376,0
+ANEB.US,D,20251112,000000,2.3388,2.48,2.3242,2.37,1405,0
+ANEB.US,D,20251113,000000,2.34,2.38,2.32,2.37,5516,0
+ANEB.US,D,20251114,000000,2.33,2.39,2.28,2.28,20435,0
+ANEB.US,D,20251117,000000,2.27,2.36,2.27,2.29,9375,0
+ANEB.US,D,20251118,000000,2.27,2.3574,2.26,2.33,8804,0
+ANEB.US,D,20251119,000000,2.27,2.3,2.21,2.3,8601,0
+ANEB.US,D,20251120,000000,2.47,2.47,2.29,2.29,7145,0
+ANEB.US,D,20251121,000000,2.3683,2.3683,2.355,2.355,2495,0
+ANEB.US,D,20251124,000000,2.2701,2.408,2.2701,2.3664,5718,0
+ANEB.US,D,20251125,000000,2.45,2.49,2.45,2.49,4266,0
+ANEB.US,D,20251126,000000,2.47,2.47,2.33,2.34,149712,0
+ANEB.US,D,20251128,000000,2.405,2.405,2.34,2.34,2600,0
+ANEB.US,D,20251201,000000,2.34,2.39,2.28,2.36,6117,0
+ANEB.US,D,20251202,000000,2.4,2.41,2.35,2.38,3660,0
+ANEB.US,D,20251203,000000,2.2601,2.33,2.2601,2.33,1804,0
+ANEB.US,D,20251204,000000,2.37,2.37,2.2613,2.37,1161,0
+ANEB.US,D,20251205,000000,2.38,2.38,2.24,2.26,7739,0
+ANEB.US,D,20251208,000000,2.235,2.3,2.2197,2.27,32521,0
+ANEB.US,D,20251209,000000,2.24,2.32,2.21,2.22,8506,0
+ANEB.US,D,20251210,000000,2.18,2.29,2.15,2.15,30506,0
+ANEB.US,D,20251211,000000,2.2,2.3,2.15,2.24,20946,0
+ANEB.US,D,20251212,000000,2.1669,2.29,2.1669,2.29,1029,0
+ANEB.US,D,20251215,000000,2.26,2.26,2.17,2.17,7830,0
+ANEB.US,D,20251216,000000,2.16,2.3,2.16,2.23,18612,0
+ANEB.US,D,20251217,000000,2.29,2.37,2.27,2.36,3425,0
+ANEB.US,D,20251218,000000,2.2401,2.398,1.9124,2.21,96106,0
+ANEB.US,D,20251219,000000,2.2409,2.2409,2.14,2.17,28480,0
+ANEB.US,D,20251222,000000,1.88,1.9,1.61,1.72,1164209,0
+ANEB.US,D,20251223,000000,1.62,1.71,1.14,1.19,417770,0
+ANEB.US,D,20251224,000000,1.2,1.23,1.15,1.2,61948,0
+ANEB.US,D,20251226,000000,1.25,1.25,1.0636,1.12,132530,0
+ANEB.US,D,20251229,000000,1.13,1.18,0.975,0.9937,239517,0
+ANEB.US,D,20251230,000000,1.01,1.03,0.9106,0.9819,117011,0
+ANEB.US,D,20251231,000000,1,1.04,0.9352,1.01,139083,0
+ANEB.US,D,20260102,000000,1.01,1.15,1.01,1.13,55445,0
+ANEB.US,D,20260105,000000,1.14,1.1959,1.08,1.13,31606,0
+ANEB.US,D,20260106,000000,1.13,1.19,1.11,1.16,17354,0
+ANEB.US,D,20260107,000000,1.17,1.23,1.14,1.21,28315,0
+ANEB.US,D,20260108,000000,1.18,1.21,1.15,1.19,10464,0
+ANEB.US,D,20260109,000000,1.21,1.21,1.11,1.14,41509,0
+ANEB.US,D,20260112,000000,1.15,1.15,1.05,1.13,59044,0
+ANEB.US,D,20260113,000000,1.13,1.13,1.05,1.11,76828,0
+ANEB.US,D,20260114,000000,1.11,1.135,1.0808,1.11,19055,0
+ANEB.US,D,20260115,000000,1.11,1.11,1.02,1.0401,45615,0
+ANEB.US,D,20260116,000000,1.1,1.13,1.045,1.09,105706,0
+ANEB.US,D,20260120,000000,1.1,1.11,1.01,1.09,161366,0
+ANEB.US,D,20260121,000000,1.06,1.12,1.0401,1.09,72620,0
+ANEB.US,D,20260122,000000,1.1,1.1,1.07,1.1,22681,0
+ANEB.US,D,20260123,000000,1.1,1.1,1.06,1.07,19449,0
+ANEB.US,D,20260126,000000,1.08,1.08,1,1.08,26571,0
+ANEB.US,D,20260127,000000,0.99,0.99,0.8838,0.9101,90404,0
+ANEB.US,D,20260128,000000,0.83,0.89917,0.8003,0.8549,54157,0
+ANEB.US,D,20260129,000000,0.8454,0.875,0.8377,0.875,6647,0
+ANEB.US,D,20260130,000000,0.898899,1.08,0.8625,1.05,173365,0
+ANEB.US,D,20260202,000000,1.02,1.06,0.8854,0.9572,151066,0
+ANEB.US,D,20260203,000000,0.94,0.98,0.9041,0.95,70693,0
+ANEB.US,D,20260204,000000,0.9215,0.9648,0.8601,0.9501,33031,0
+ANEB.US,D,20260205,000000,0.9,0.9,0.803101,0.8212,42621,0
+ANEB.US,D,20260206,000000,0.4401,0.66,0.4351,0.5005,793187,0
+ANEB.US,D,20260209,000000,0.4699,0.5,0.46,0.4815,140003,0
+ANEB.US,D,20260210,000000,0.462358,0.483,0.46,0.476,39066,0
+ANEB.US,D,20260211,000000,0.4702,0.477,0.46,0.4747,25138,0
+ANEB.US,D,20260212,000000,0.4689,0.484899,0.465,0.4749,29481,0
+ANEB.US,D,20260213,000000,0.4665,0.4999,0.465,0.479,42534,0
+ANEB.US,D,20260217,000000,0.472,0.499,0.472,0.481,31736,0
+ANEB.US,D,20260218,000000,0.472,0.5,0.472,0.4846,42073,0
diff --git a/daily/us/nasdaq stocks/1/anl.us.txt b/daily/us/nasdaq stocks/1/anl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc94657f86e5cb8be2c261145c539f382d9b63a4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/anl.us.txt	
@@ -0,0 +1,571 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANL.US,D,20230929,000000,18,19.2999,15,15,407900,0
+ANL.US,D,20231002,000000,13.75,14.8,12.45,13.1,124136,0
+ANL.US,D,20231003,000000,12.48,13.17,12,12.2,85993,0
+ANL.US,D,20231004,000000,12.6499,12.8089,12,12,30907,0
+ANL.US,D,20231005,000000,12.15,12.42,10.65,10.86,73780,0
+ANL.US,D,20231006,000000,10.25,11.05,10,10.8731,21310,0
+ANL.US,D,20231009,000000,10.5101,10.8,10.51,10.51,3051,0
+ANL.US,D,20231010,000000,10.6421,11.19,10.5,10.62,7110,0
+ANL.US,D,20231011,000000,10.99,11.0037,10.2,10.87,7367,0
+ANL.US,D,20231012,000000,10.26,10.49,9.62,10.1004,17128,0
+ANL.US,D,20231013,000000,10.6588,11.1499,10.2,10.7,18188,0
+ANL.US,D,20231016,000000,10.745,10.745,9.72,10.1,7193,0
+ANL.US,D,20231017,000000,10.055,10.055,9.1506,9.7,17135,0
+ANL.US,D,20231018,000000,9.88,9.99,9.65,9.9182,5784,0
+ANL.US,D,20231019,000000,9.75,10.01,9.272,9.45,15395,0
+ANL.US,D,20231020,000000,9.45,9.55,9.2,9.25,6644,0
+ANL.US,D,20231023,000000,9.2,9.55,9.08,9.08,12271,0
+ANL.US,D,20231024,000000,9.355,9.355,8.03,8.52,18389,0
+ANL.US,D,20231025,000000,8.315,8.47,8.15,8.15,2753,0
+ANL.US,D,20231026,000000,8.15,8.6949,7.85,8.6949,8581,0
+ANL.US,D,20231027,000000,8.302,8.302,8.12,8.12,2389,0
+ANL.US,D,20231030,000000,8.57,8.57,8.15,8.52,608,0
+ANL.US,D,20231031,000000,8.6328,8.6328,8.05,8.05,811,0
+ANL.US,D,20231101,000000,8.02,8.74,8.02,8.14,2037,0
+ANL.US,D,20231102,000000,8.08,8.12,7.85,7.85,3122,0
+ANL.US,D,20231103,000000,7.82,8.5199,7.82,8.51,6333,0
+ANL.US,D,20231106,000000,8.36,8.5729,8.3,8.37,7372,0
+ANL.US,D,20231107,000000,8.3575,8.6,8.3575,8.6,1262,0
+ANL.US,D,20231108,000000,8.5687,8.6092,8.3458,8.6092,2152,0
+ANL.US,D,20231109,000000,8.67,8.67,8.45,8.45,1394,0
+ANL.US,D,20231110,000000,8.34,8.74,8.12,8.74,4297,0
+ANL.US,D,20231113,000000,8.64,8.64,8.64,8.64,2823,0
+ANL.US,D,20231114,000000,8.7041,9.948,8.7041,9.12,15039,0
+ANL.US,D,20231115,000000,9.9,9.99,9.68,9.69,4303,0
+ANL.US,D,20231116,000000,9.69,9.816,9.69,9.816,562,0
+ANL.US,D,20231117,000000,9.82,10.19,9.687,10.19,2988,0
+ANL.US,D,20231120,000000,9.83,9.83,9.83,9.83,1077,0
+ANL.US,D,20231121,000000,10.1358,10.19,9.9246,10.19,2303,0
+ANL.US,D,20231122,000000,9.95,10.19,9.95,10.19,1199,0
+ANL.US,D,20231124,000000,10.2801,10.61,10.1513,10.2,6799,0
+ANL.US,D,20231127,000000,10.56,10.56,10.56,10.56,231,0
+ANL.US,D,20231128,000000,10.6,10.6,10.44,10.563,1170,0
+ANL.US,D,20231129,000000,10.0301,10.73,10.0301,10.73,1422,0
+ANL.US,D,20231130,000000,10.75,11,10.73,11,2427,0
+ANL.US,D,20231201,000000,11.05,11.05,10.56,10.59,2417,0
+ANL.US,D,20231204,000000,10.7,10.8486,10.7,10.8486,1093,0
+ANL.US,D,20231205,000000,10.67,10.6749,10.67,10.6749,1207,0
+ANL.US,D,20231206,000000,11,11.28,10.9415,11.24,1980,0
+ANL.US,D,20231207,000000,11.4,11.86,11.36,11.36,3411,0
+ANL.US,D,20231208,000000,10.702,11.26,10.6,11.26,1508,0
+ANL.US,D,20231211,000000,11.47,11.47,10.57,10.72,2888,0
+ANL.US,D,20231212,000000,10.5,10.5,10,10.37,4209,0
+ANL.US,D,20231213,000000,10.3421,10.35,10.01,10.01,4112,0
+ANL.US,D,20231214,000000,10.15,10.1511,9.51,9.51,6827,0
+ANL.US,D,20231215,000000,9.7673,9.7673,9.1,9.1,2311,0
+ANL.US,D,20231219,000000,8.36,9.2515,8.36,8.6,2183,0
+ANL.US,D,20231220,000000,8.904,8.904,8.904,8.904,513,0
+ANL.US,D,20231221,000000,9.5,9.5,8.8,8.8,662,0
+ANL.US,D,20231222,000000,9.5,9.5,8.77,9.04,2566,0
+ANL.US,D,20231226,000000,9.6,9.6,9.05,9.05,948,0
+ANL.US,D,20231227,000000,9.04,9.04,9.04,9.04,947,0
+ANL.US,D,20231228,000000,9,9.1384,8.46,8.57,6134,0
+ANL.US,D,20231229,000000,8.69,9,8.52,8.99,3843,0
+ANL.US,D,20240102,000000,9.3,9.3,8.7,9.23,1274,0
+ANL.US,D,20240103,000000,9.52,9.57,9.52,9.57,548,0
+ANL.US,D,20240104,000000,8.8154,9.5,8.79,9.5,2360,0
+ANL.US,D,20240105,000000,9.31,9.31,9.31,9.31,476,0
+ANL.US,D,20240108,000000,8.8,9.4199,8.42,9.4199,1351,0
+ANL.US,D,20240111,000000,9.39,9.39,9.39,9.39,209,0
+ANL.US,D,20240112,000000,9,9.05,8.71,9.05,1974,0
+ANL.US,D,20240117,000000,9.15,9.179,9.05,9.05,2729,0
+ANL.US,D,20240119,000000,8.76,8.989,8.76,8.989,707,0
+ANL.US,D,20240122,000000,9.18,9.18,9.09,9.12,3873,0
+ANL.US,D,20240124,000000,9.2132,9.2132,9.2132,9.2132,380,0
+ANL.US,D,20240129,000000,9.1299,9.1299,9.1299,9.1299,152,0
+ANL.US,D,20240205,000000,8.35,8.35,8.35,8.35,696,0
+ANL.US,D,20240206,000000,9.13,9.13,9.13,9.13,397,0
+ANL.US,D,20240207,000000,9.4054,9.45,8.7,8.9002,949,0
+ANL.US,D,20240208,000000,8.782,8.86,8.782,8.86,345,0
+ANL.US,D,20240209,000000,7.5,8.24,7.5,8.24,1741,0
+ANL.US,D,20240212,000000,8.24,8.24,8.24,8.24,369,0
+ANL.US,D,20240213,000000,7.33,7.33,7.25,7.25,769,0
+ANL.US,D,20240215,000000,7.46,7.46,7.39,7.39,567,0
+ANL.US,D,20240220,000000,7.74,7.74,7.6,7.6,594,0
+ANL.US,D,20240221,000000,7.513,7.513,7.513,7.513,491,0
+ANL.US,D,20240222,000000,7.1114,7.1114,7.1114,7.1114,382,0
+ANL.US,D,20240223,000000,7.39,7.595,7.151,7.151,2665,0
+ANL.US,D,20240226,000000,7.3,7.3001,7.15,7.15,615,0
+ANL.US,D,20240229,000000,7.15,7.15,7.15,7.15,599,0
+ANL.US,D,20240301,000000,7.55,8.272,7.55,7.9,6389,0
+ANL.US,D,20240304,000000,7.8,8.7,7.64,8.1,7241,0
+ANL.US,D,20240305,000000,7.58,7.8,7.2544,7.8,1643,0
+ANL.US,D,20240307,000000,7.75,7.75,7.75,7.75,461,0
+ANL.US,D,20240308,000000,7.15,7.65,7.15,7.65,670,0
+ANL.US,D,20240311,000000,8.68,8.7606,8.68,8.7606,1156,0
+ANL.US,D,20240312,000000,8.34,8.86,8.34,8.638,1687,0
+ANL.US,D,20240313,000000,8.84,8.99,8.84,8.99,1040,0
+ANL.US,D,20240314,000000,8.675,9.01,8.62,9.01,1409,0
+ANL.US,D,20240315,000000,8.961,9.049,8.961,9,631,0
+ANL.US,D,20240318,000000,8.78,9.1,8.35,9.025,2513,0
+ANL.US,D,20240319,000000,8.948,9.1,8.948,9.1,544,0
+ANL.US,D,20240321,000000,8.8,9.1,8.8,9.1,1767,0
+ANL.US,D,20240322,000000,9.03,9.03,9.03,9.03,283,0
+ANL.US,D,20240325,000000,9,9.02,8.9,9.02,2863,0
+ANL.US,D,20240326,000000,9.14,9.14,8.81,9.082,1200,0
+ANL.US,D,20240327,000000,9.14,9.14,9.14,9.14,333,0
+ANL.US,D,20240328,000000,8.8788,8.8788,8.8788,8.8788,355,0
+ANL.US,D,20240401,000000,9.2,9.4,8.9,9.4,4413,0
+ANL.US,D,20240402,000000,9.24,9.6,9.152,9.55,4501,0
+ANL.US,D,20240403,000000,9.55,9.74,9.55,9.74,2308,0
+ANL.US,D,20240404,000000,9.74,10.19,9.51,10.06,5874,0
+ANL.US,D,20240405,000000,10,11.13,7.65,8.2861,7806,0
+ANL.US,D,20240408,000000,11.07,17.48,10.54,12.32,213944,0
+ANL.US,D,20240409,000000,11.99,11.99,10.31,10.8,23596,0
+ANL.US,D,20240410,000000,10.7999,11.744,10.7999,11.4,5481,0
+ANL.US,D,20240411,000000,11.4515,11.64,10.855,11.05,10043,0
+ANL.US,D,20240412,000000,10.94,11.4659,10.55,10.56,3726,0
+ANL.US,D,20240415,000000,11.2,11.2,10.21,10.95,9059,0
+ANL.US,D,20240416,000000,9.8,10.75,9,10.53,7508,0
+ANL.US,D,20240417,000000,9.5695,10.53,9.5695,10.53,4418,0
+ANL.US,D,20240418,000000,10.185,10.65,9.8,10.65,3162,0
+ANL.US,D,20240419,000000,10.61,12.4454,10.39,12.4,15939,0
+ANL.US,D,20240422,000000,13.75,15.55,13.1501,14.42,35510,0
+ANL.US,D,20240423,000000,14.2,14.2,11.4,12.46,20869,0
+ANL.US,D,20240424,000000,12.73,13.55,12.2,13.55,8100,0
+ANL.US,D,20240425,000000,12.68,13.55,12.6,13.46,4544,0
+ANL.US,D,20240426,000000,12.94,13.75,12.027,13.75,8145,0
+ANL.US,D,20240429,000000,13.52,14.9,13.52,14.8,3646,0
+ANL.US,D,20240430,000000,13.83,13.83,13.31,13.8,1923,0
+ANL.US,D,20240501,000000,12.83,14.13,12.6,14.13,5159,0
+ANL.US,D,20240502,000000,11.81,14.12,11.81,13.02,1064,0
+ANL.US,D,20240503,000000,13.5,13.79,13.3977,13.78,3247,0
+ANL.US,D,20240506,000000,12.6701,13.8,12.6701,12.73,7282,0
+ANL.US,D,20240507,000000,13,13.48,13,13.48,834,0
+ANL.US,D,20240509,000000,12.731,13.425,12.73,13,3855,0
+ANL.US,D,20240510,000000,13.5085,13.5085,12.6,13.05,4900,0
+ANL.US,D,20240513,000000,12.61,13.25,11.7881,13,4026,0
+ANL.US,D,20240514,000000,12.65,13,11.4903,13,6634,0
+ANL.US,D,20240515,000000,11.82,13.92,11.61,13.92,6981,0
+ANL.US,D,20240516,000000,13.44,13.9,12.06,13.9,4766,0
+ANL.US,D,20240517,000000,13.8,13.83,13,13.25,1842,0
+ANL.US,D,20240520,000000,13.1,13.2295,12.5,12.75,3880,0
+ANL.US,D,20240522,000000,12.75,12.75,12.75,12.75,232,0
+ANL.US,D,20240523,000000,12.6,13.92,11.75,12.03,12770,0
+ANL.US,D,20240524,000000,12.24,12.92,10.5,10.5,17703,0
+ANL.US,D,20240528,000000,10.7,11.4999,9.6,10.0927,18761,0
+ANL.US,D,20240529,000000,8.8,10.7,8.21,8.26,90436,0
+ANL.US,D,20240530,000000,8.8,8.8819,7.3001,7.7,62779,0
+ANL.US,D,20240531,000000,7.5,8.37,6.75,7.26,10537,0
+ANL.US,D,20240603,000000,7.35,8.24,6.0001,6.14,86092,0
+ANL.US,D,20240604,000000,6.69,7.08,5.74,6.32,16598,0
+ANL.US,D,20240605,000000,6.41,6.41,4.99,5.2017,95724,0
+ANL.US,D,20240606,000000,5.15,5.2,3.72,4.29,26708,0
+ANL.US,D,20240607,000000,4.6,4.7799,3.63,3.71,40658,0
+ANL.US,D,20240610,000000,3.825,3.9799,3.81,3.81,2668,0
+ANL.US,D,20240611,000000,3.99,4.3199,3.31,3.31,25519,0
+ANL.US,D,20240612,000000,3.6449,4.15,3.535,3.6,31923,0
+ANL.US,D,20240613,000000,3.4102,3.54,3.23,3.3813,5749,0
+ANL.US,D,20240614,000000,3.43,3.68,3.21,3.37,17909,0
+ANL.US,D,20240617,000000,3.35,3.41,3.2404,3.3,3582,0
+ANL.US,D,20240618,000000,3.5675,3.62,3.23,3.37,8793,0
+ANL.US,D,20240620,000000,3.63,3.77,3.2902,3.61,6753,0
+ANL.US,D,20240621,000000,3.6415,3.67,3.5,3.65,2517,0
+ANL.US,D,20240624,000000,3.75,3.75,3.43,3.43,1760,0
+ANL.US,D,20240625,000000,3.49,3.56,3.31,3.31,11682,0
+ANL.US,D,20240626,000000,3.46,3.64,3.0401,3.485,13323,0
+ANL.US,D,20240627,000000,3.12,3.84,3.11,3.7098,18967,0
+ANL.US,D,20240628,000000,3.57,3.57,3.2601,3.2601,2493,0
+ANL.US,D,20240702,000000,3.6297,3.86,3.44,3.635,18524,0
+ANL.US,D,20240703,000000,3.48,3.64,3.48,3.64,1611,0
+ANL.US,D,20240708,000000,3.3428,3.6211,3.3,3.31,4009,0
+ANL.US,D,20240709,000000,3.3001,3.3001,3.01,3.25,11277,0
+ANL.US,D,20240710,000000,3.17,3.24,3.17,3.1738,1670,0
+ANL.US,D,20240711,000000,3.3,3.54,3.1366,3.3812,6013,0
+ANL.US,D,20240712,000000,3.18,3.26,3.18,3.25,873,0
+ANL.US,D,20240715,000000,3.5,3.5367,3.475,3.4912,2218,0
+ANL.US,D,20240716,000000,3.3001,3.95,3.3001,3.67,16092,0
+ANL.US,D,20240717,000000,3.58,3.85,3.47,3.51,4399,0
+ANL.US,D,20240718,000000,3.69,3.69,3.41,3.41,5253,0
+ANL.US,D,20240719,000000,3.4092,3.43,3.4,3.4,615,0
+ANL.US,D,20240722,000000,3.57,4.0999,3.431,3.63,1871,0
+ANL.US,D,20240723,000000,3.501,3.8299,3.5,3.53,3406,0
+ANL.US,D,20240724,000000,3.5982,3.68,3.41,3.555,4097,0
+ANL.US,D,20240725,000000,3.4533,3.73,3.41,3.4471,5594,0
+ANL.US,D,20240726,000000,3.5,3.5,3.4,3.4912,2131,0
+ANL.US,D,20240729,000000,3.46,3.68,3.185,3.278,8721,0
+ANL.US,D,20240730,000000,3.29,3.6,3.28,3.4418,17878,0
+ANL.US,D,20240731,000000,3.3941,3.5,3.3941,3.5,2391,0
+ANL.US,D,20240801,000000,3.3638,3.3705,3.31,3.3705,3596,0
+ANL.US,D,20240802,000000,3.01,3.32,2.98,3.31,3965,0
+ANL.US,D,20240805,000000,2.9,3.28,2.85,3.08,13303,0
+ANL.US,D,20240808,000000,2.995,3.29,2.995,3.1374,11916,0
+ANL.US,D,20240809,000000,3.6,3.6,3.16,3.2864,1157,0
+ANL.US,D,20240812,000000,3.265,3.39,2.99,2.99,2988,0
+ANL.US,D,20240813,000000,3.52,3.52,2.86,3.4,773,0
+ANL.US,D,20240814,000000,2.9287,3.3,2.81,3.3,20116,0
+ANL.US,D,20240815,000000,3.08,3.1243,3,3.0697,974,0
+ANL.US,D,20240816,000000,3.23,3.23,3.23,3.23,420,0
+ANL.US,D,20240819,000000,3.2676,3.33,3.05,3.0716,3362,0
+ANL.US,D,20240820,000000,3.4799,3.4799,2.85,2.91,15032,0
+ANL.US,D,20240821,000000,3.05,3.101,2.91,3.0346,6035,0
+ANL.US,D,20240822,000000,3.11,3.3817,3.05,3.0677,3806,0
+ANL.US,D,20240823,000000,2.99,2.99,2.99,2.99,518,0
+ANL.US,D,20240826,000000,2.9844,3.388,2.69,2.91,46555,0
+ANL.US,D,20240827,000000,3,3.14,2.9501,2.995,12420,0
+ANL.US,D,20240828,000000,3.45,3.45,2.9,2.9875,5628,0
+ANL.US,D,20240829,000000,2.71,3.0134,2.71,2.75,3473,0
+ANL.US,D,20240830,000000,2.8,2.8334,2.8,2.8334,383,0
+ANL.US,D,20240903,000000,2.86,2.86,2.34,2.71,8926,0
+ANL.US,D,20240904,000000,3.31,3.75,2.66,2.8,95103,0
+ANL.US,D,20240905,000000,2.55,2.65,2.37,2.37,8053,0
+ANL.US,D,20240906,000000,2.43,2.62,2.2,2.2,2277,0
+ANL.US,D,20240909,000000,2.28,2.54,2.15,2.15,10484,0
+ANL.US,D,20240910,000000,2.22,2.4202,2.2,2.2,10666,0
+ANL.US,D,20240911,000000,2.2369,2.29,1.9,2.1488,21219,0
+ANL.US,D,20240912,000000,2.2,2.2,1.91,1.96,5292,0
+ANL.US,D,20240913,000000,2.1999,2.41,2.04,2.29,12750,0
+ANL.US,D,20240916,000000,2.44,2.44,2.15,2.25,4148,0
+ANL.US,D,20240917,000000,2.24,2.325,2,2.21,10815,0
+ANL.US,D,20240918,000000,2.15,2.3074,2.05,2.24,4042,0
+ANL.US,D,20240919,000000,2.23,2.2733,2.1,2.1,2273,0
+ANL.US,D,20240920,000000,2.23,2.23,2.1,2.15,3702,0
+ANL.US,D,20240923,000000,2.22,2.25,2.1,2.23,2370,0
+ANL.US,D,20240924,000000,2.2599,2.26,2.05,2.07,8480,0
+ANL.US,D,20240925,000000,2.12,2.27,2.1,2.16,6775,0
+ANL.US,D,20240926,000000,2.151,2.2,1.97,1.97,20516,0
+ANL.US,D,20240927,000000,2.01,2.18,1.98,2.0652,5726,0
+ANL.US,D,20240930,000000,1.9,2.11,1.8864,1.985,28004,0
+ANL.US,D,20241001,000000,2,2.05,1.9,2,6775,0
+ANL.US,D,20241002,000000,2,2.1099,1.98,1.98,7328,0
+ANL.US,D,20241003,000000,1.99,2,1.92,2,5528,0
+ANL.US,D,20241004,000000,1.96,2.026,1.85,1.88,17491,0
+ANL.US,D,20241007,000000,2.0862,2.0862,1.92,1.94,3950,0
+ANL.US,D,20241008,000000,2.0662,2.0662,1.88,1.97,1960,0
+ANL.US,D,20241009,000000,1.9263,1.9263,1.9263,1.9263,216,0
+ANL.US,D,20241010,000000,1.94,2.02,1.85,1.85,12489,0
+ANL.US,D,20241011,000000,1.92,1.92,1.85,1.85,1018,0
+ANL.US,D,20241014,000000,1.93,2.005,1.92,1.96,1488,0
+ANL.US,D,20241015,000000,1.98,2.0954,1.96,1.96,6641,0
+ANL.US,D,20241016,000000,1.98,2.05,1.95,1.95,8900,0
+ANL.US,D,20241017,000000,1.95,1.95,1.95,1.95,226,0
+ANL.US,D,20241018,000000,2.02,2.0974,1.95,1.95,3508,0
+ANL.US,D,20241021,000000,2.09,2.09,1.95,1.95,15040,0
+ANL.US,D,20241022,000000,1.86,2.1,1.86,2.01,18223,0
+ANL.US,D,20241023,000000,1.93,2.08,1.93,2,3544,0
+ANL.US,D,20241024,000000,2.0127,2.15,2,2.09,9784,0
+ANL.US,D,20241025,000000,2.11,2.12,2,2.075278,32501,0
+ANL.US,D,20241028,000000,2.05,2.18,2.04,2.06,5751,0
+ANL.US,D,20241029,000000,2.11,2.11,1.96,1.97,22190,0
+ANL.US,D,20241030,000000,2.1,2.2,1.98,2.04,64413,0
+ANL.US,D,20241031,000000,2,2,2,2,243,0
+ANL.US,D,20241101,000000,1.956,2.14,1.956,2.03,25770,0
+ANL.US,D,20241104,000000,2.1,2.11,2.03,2.03,4277,0
+ANL.US,D,20241105,000000,2.16,2.58,2.16,2.27,34508,0
+ANL.US,D,20241106,000000,2,2.64,2,2.32,36323,0
+ANL.US,D,20241107,000000,2.41,2.6,2.36,2.52,23318,0
+ANL.US,D,20241108,000000,2.62,3.74,2.62,3.54,86144,0
+ANL.US,D,20241111,000000,3.88,3.89,2.8,2.84,79730,0
+ANL.US,D,20241112,000000,3.04,3.4271,2.8933,3.11,25230,0
+ANL.US,D,20241113,000000,3.25,3.3709,2.88,3.15,38612,0
+ANL.US,D,20241114,000000,3.16,3.5,3.16,3.27,24964,0
+ANL.US,D,20241115,000000,3.31,3.44,3.12,3.12,31946,0
+ANL.US,D,20241118,000000,3.28,3.38,2.9,2.95,6955,0
+ANL.US,D,20241119,000000,2.97,3.1596,2.88,3,10339,0
+ANL.US,D,20241120,000000,3.11,3.11,2.5,2.58,32186,0
+ANL.US,D,20241121,000000,2.6084,2.765,2.6084,2.61,1766,0
+ANL.US,D,20241122,000000,2.8942,2.9,2.62,2.63,2496,0
+ANL.US,D,20241125,000000,2.63,2.6433,2.31,2.31,6392,0
+ANL.US,D,20241126,000000,2.37,2.5501,2.0001,2.17,35054,0
+ANL.US,D,20241127,000000,2.32,2.32,2.15,2.21,2292,0
+ANL.US,D,20241129,000000,2.2102,2.275,2.2102,2.23,1954,0
+ANL.US,D,20241202,000000,2.23,2.45,2.23,2.32,6761,0
+ANL.US,D,20241203,000000,2.32,2.43,2.16,2.16,10695,0
+ANL.US,D,20241204,000000,2.17,2.33,2.17,2.28,2099,0
+ANL.US,D,20241205,000000,2.51,2.6433,2,2.05,18536,0
+ANL.US,D,20241206,000000,2.1,2.38,2.1,2.1,10799,0
+ANL.US,D,20241209,000000,2.24,2.2722,1.9339,2.03,27027,0
+ANL.US,D,20241210,000000,2.04,2.17,2.04,2.15,4445,0
+ANL.US,D,20241211,000000,2.15,2.1978,2.06,2.14,6968,0
+ANL.US,D,20241212,000000,2.14,2.21,2.14,2.2,2917,0
+ANL.US,D,20241213,000000,2.35,2.35,2.29,2.29,567,0
+ANL.US,D,20241216,000000,2.441,2.441,2.2269,2.36,1531,0
+ANL.US,D,20241217,000000,2.275,2.275,2.25,2.25,814,0
+ANL.US,D,20241218,000000,2.1002,2.2163,2.1001,2.14,3182,0
+ANL.US,D,20241219,000000,2.3,2.3,2.125,2.14,4012,0
+ANL.US,D,20241220,000000,2.1146,2.16,2.11,2.16,2255,0
+ANL.US,D,20241223,000000,2.15,2.3,2.125,2.2199,7053,0
+ANL.US,D,20241224,000000,2.18,2.3032,2.18,2.3032,3325,0
+ANL.US,D,20241226,000000,2.2,2.34,2.2,2.2,6048,0
+ANL.US,D,20241227,000000,2.29,2.4,2.201,2.4,13896,0
+ANL.US,D,20241230,000000,2.2934,2.38,2.25,2.31,1282,0
+ANL.US,D,20241231,000000,2.26,2.99,2.26,2.6852,28031,0
+ANL.US,D,20250102,000000,2.89,2.89,2.3,2.44,56713,0
+ANL.US,D,20250103,000000,2.56,2.6,2.3,2.3,12627,0
+ANL.US,D,20250106,000000,2.45,2.45,1.91,1.95,26489,0
+ANL.US,D,20250107,000000,2.07,2.46,1.98,1.98,57966,0
+ANL.US,D,20250108,000000,2.07,2.2,1.86,2.01,23092,0
+ANL.US,D,20250110,000000,2.02,2.0305,1.96,1.988,8659,0
+ANL.US,D,20250113,000000,2.06,2.0942,1.98,1.98,6471,0
+ANL.US,D,20250114,000000,1.98,2.05,1.98,2.01,5735,0
+ANL.US,D,20250115,000000,2.03,2.19,2.03,2.03,4359,0
+ANL.US,D,20250116,000000,2.07,2.07,2,2.0335,4504,0
+ANL.US,D,20250117,000000,2.05,2.05,2.05,2.05,243,0
+ANL.US,D,20250121,000000,2.08,2.1519,2.01,2.01,5160,0
+ANL.US,D,20250122,000000,2.03,2.0825,2.01,2.0825,3804,0
+ANL.US,D,20250123,000000,2.05,2.06,2.05,2.05,631,0
+ANL.US,D,20250124,000000,2.06,2.06,2.06,2.06,594,0
+ANL.US,D,20250127,000000,2.01,2.07,1.92,1.97,5560,0
+ANL.US,D,20250128,000000,2.02,2.1,2.02,2.1,899,0
+ANL.US,D,20250129,000000,2.06,2.1399,2.05,2.05,7228,0
+ANL.US,D,20250130,000000,2.01,2.1835,2.01,2.0601,659,0
+ANL.US,D,20250131,000000,2.08,2.14,2.08,2.12,5049,0
+ANL.US,D,20250203,000000,2.17,2.17,2.088,2.088,2611,0
+ANL.US,D,20250204,000000,2.11,2.16,2.06,2.06,2547,0
+ANL.US,D,20250205,000000,2.09,2.18,2.08,2.08,1213,0
+ANL.US,D,20250206,000000,2.1231,2.13,2.08,2.08,1484,0
+ANL.US,D,20250207,000000,2.15,2.15,2.1,2.1,2651,0
+ANL.US,D,20250210,000000,2.08,2.1371,2,2.01,6708,0
+ANL.US,D,20250211,000000,2.04,2.04,2.04,2.04,711,0
+ANL.US,D,20250212,000000,2.18,2.27,2.1,2.185,12860,0
+ANL.US,D,20250213,000000,2.3,2.41,2.3,2.3,11210,0
+ANL.US,D,20250214,000000,2.14,2.42,2.14,2.25,10819,0
+ANL.US,D,20250218,000000,2.3,2.35,2.2,2.2,16938,0
+ANL.US,D,20250219,000000,2.3,2.34,2.21,2.2114,4187,0
+ANL.US,D,20250220,000000,2.2001,2.75,2.18,2.18,13989,0
+ANL.US,D,20250221,000000,2.17,2.41,2.17,2.23,8790,0
+ANL.US,D,20250224,000000,2.2,2.31,2.18,2.2202,3210,0
+ANL.US,D,20250225,000000,2.2,2.2013,2.15,2.15,2079,0
+ANL.US,D,20250226,000000,2.2,2.38,2.2,2.2203,5653,0
+ANL.US,D,20250227,000000,2.26,2.3,2.22,2.26,3135,0
+ANL.US,D,20250228,000000,2.27,2.3271,2.2,2.26,6022,0
+ANL.US,D,20250303,000000,2.31,2.52,2.23,2.3,18779,0
+ANL.US,D,20250304,000000,2.25,2.345,2.05,2.2,7221,0
+ANL.US,D,20250305,000000,2.2,2.4198,2.2,2.3194,13210,0
+ANL.US,D,20250306,000000,2.2996,2.2996,2.22,2.22,1040,0
+ANL.US,D,20250307,000000,2.29,2.4501,2.29,2.3115,2151,0
+ANL.US,D,20250310,000000,2.31,2.5,2.31,2.33,6558,0
+ANL.US,D,20250311,000000,2.4,2.5,2.32,2.437689,13988,0
+ANL.US,D,20250312,000000,2.48,2.48,2.32,2.34,10500,0
+ANL.US,D,20250313,000000,2.32,2.43,2.29,2.29,4511,0
+ANL.US,D,20250314,000000,2.28,2.28,2.28,2.28,672,0
+ANL.US,D,20250317,000000,2.28,2.39,2.24,2.25,6130,0
+ANL.US,D,20250318,000000,2.25,2.28,2.2,2.2,4897,0
+ANL.US,D,20250319,000000,2.2,2.2,2.2,2.2,470,0
+ANL.US,D,20250320,000000,2.2,2.41,2.2,2.21,2051,0
+ANL.US,D,20250321,000000,2.27,2.42,2.21,2.21,3485,0
+ANL.US,D,20250324,000000,2.31,2.35,2.31,2.33,2558,0
+ANL.US,D,20250325,000000,2.25,2.4,2.24,2.24,1355,0
+ANL.US,D,20250326,000000,2.39,2.4,2.2,2.2,4720,0
+ANL.US,D,20250327,000000,2.25,2.49,2.015,2.185,14360,0
+ANL.US,D,20250328,000000,2.11,2.21,1.85,1.94,17198,0
+ANL.US,D,20250331,000000,1.99,2.01,1.99,2.01,1210,0
+ANL.US,D,20250401,000000,2.15,2.2,2.14,2.14,1929,0
+ANL.US,D,20250402,000000,2.14,2.14,2.09,2.09,1158,0
+ANL.US,D,20250403,000000,2.06,2.12,2.05,2.0501,4059,0
+ANL.US,D,20250404,000000,2.03,2.0998,2,2.01,12421,0
+ANL.US,D,20250407,000000,1.9,1.94,1.83,1.8685,1933,0
+ANL.US,D,20250408,000000,1.8499,1.8499,1.71,1.849,4766,0
+ANL.US,D,20250409,000000,1.97,1.98,1.97,1.98,384,0
+ANL.US,D,20250410,000000,1.8948,1.8948,1.8948,1.8948,674,0
+ANL.US,D,20250411,000000,1.96,2.0902,1.815,1.94,8276,0
+ANL.US,D,20250414,000000,2.02,2.1,1.91,2.075,9692,0
+ANL.US,D,20250415,000000,2.09,2.09,2.09,2.09,149,0
+ANL.US,D,20250416,000000,1.93,2.16,1.91,1.91,1633,0
+ANL.US,D,20250417,000000,1.9,1.9,1.69,1.71,7475,0
+ANL.US,D,20250422,000000,2.12,2.18,1.798,1.9996,398679,0
+ANL.US,D,20250423,000000,2,2.0702,2,2,9209,0
+ANL.US,D,20250424,000000,2.03,2.03,1.9,1.9,35439,0
+ANL.US,D,20250425,000000,1.96,2.05,1.83,1.995,40469,0
+ANL.US,D,20250428,000000,1.99,2.2,1.96,2,37775,0
+ANL.US,D,20250429,000000,2,2.1,1.98,1.98,12594,0
+ANL.US,D,20250430,000000,1.98,2,1.84,1.84,3796,0
+ANL.US,D,20250501,000000,2,2,2,2,374,0
+ANL.US,D,20250502,000000,2,2.0868,1.93,1.93,8592,0
+ANL.US,D,20250505,000000,1.9,2.1,1.9,2.025,1219,0
+ANL.US,D,20250507,000000,1.91,1.95,1.1,1.8786,26163,0
+ANL.US,D,20250508,000000,1.75,1.865,1.75,1.84,7324,0
+ANL.US,D,20250509,000000,1.85,1.85,1.85,1.85,1027,0
+ANL.US,D,20250512,000000,1.84,1.95,1.71,1.89,26928,0
+ANL.US,D,20250513,000000,1.89,1.89,1.85,1.85,1573,0
+ANL.US,D,20250514,000000,1.85,1.85,1.85,1.85,418,0
+ANL.US,D,20250515,000000,1.8597,1.8597,1.8597,1.8597,1068,0
+ANL.US,D,20250516,000000,1.83,1.87,1.83,1.85,2308,0
+ANL.US,D,20250519,000000,1.915,1.915,1.83,1.86,1891,0
+ANL.US,D,20250520,000000,1.85,1.9163,1.85,1.89,7750,0
+ANL.US,D,20250521,000000,1.8074,1.8074,1.8074,1.8074,442,0
+ANL.US,D,20250523,000000,2,2.1,1.81,1.85,2484,0
+ANL.US,D,20250527,000000,1.92,1.92,1.92,1.92,2319,0
+ANL.US,D,20250528,000000,1.8,1.8799,1.8,1.8799,1366,0
+ANL.US,D,20250529,000000,1.8,2.1,1.8,1.995,24108,0
+ANL.US,D,20250530,000000,1.78,1.96,1.78,1.82,83940,0
+ANL.US,D,20250602,000000,1.77,1.88,1.4,1.61,44119,0
+ANL.US,D,20250603,000000,1.56,1.76,1.56,1.6401,6039,0
+ANL.US,D,20250604,000000,1.7,1.701,1.6,1.7,7723,0
+ANL.US,D,20250605,000000,1.7,1.76,1.7,1.735,5396,0
+ANL.US,D,20250606,000000,1.61,1.81,1.61,1.65,26519,0
+ANL.US,D,20250609,000000,1.66,1.66,1.59,1.61,4600,0
+ANL.US,D,20250610,000000,1.54,1.62,1.54,1.57,13012,0
+ANL.US,D,20250611,000000,1.7386,1.74,1.6,1.67,9493,0
+ANL.US,D,20250612,000000,1.65,1.73,1.56,1.6,8274,0
+ANL.US,D,20250613,000000,1.62,1.686,1.62,1.629,2141,0
+ANL.US,D,20250616,000000,1.6,1.7399,1.6,1.7399,10672,0
+ANL.US,D,20250617,000000,1.6,1.65,1.5,1.5,24813,0
+ANL.US,D,20250618,000000,1.52,1.65,1.47,1.47,16707,0
+ANL.US,D,20250620,000000,1.5,1.5,1.47,1.47,1252,0
+ANL.US,D,20250623,000000,1.48,1.5,1.4001,1.4001,6129,0
+ANL.US,D,20250624,000000,1.52,1.52,1.455,1.495,9834,0
+ANL.US,D,20250625,000000,1.49,1.6399,1.47,1.6399,5869,0
+ANL.US,D,20250626,000000,1.55,1.58,1.55,1.5501,1683,0
+ANL.US,D,20250630,000000,1.57,1.57,1.47,1.47,11424,0
+ANL.US,D,20250701,000000,1.48,1.52,1.48,1.5,846,0
+ANL.US,D,20250702,000000,1.4782,1.5166,1.4782,1.5166,296,0
+ANL.US,D,20250703,000000,1.5243,1.5243,1.5,1.5,272,0
+ANL.US,D,20250707,000000,1.5,1.63,1.42,1.42,24834,0
+ANL.US,D,20250708,000000,1.505,1.58,1.505,1.58,983,0
+ANL.US,D,20250709,000000,1.5662,1.5686,1.5662,1.5686,1572,0
+ANL.US,D,20250710,000000,1.5,1.6,1.5,1.51,11687,0
+ANL.US,D,20250711,000000,1.545,1.6094,1.545,1.6094,647,0
+ANL.US,D,20250714,000000,1.52,1.63,1.48,1.51,23793,0
+ANL.US,D,20250715,000000,1.56,1.57,1.56,1.57,669,0
+ANL.US,D,20250716,000000,1.545,1.5463,1.51,1.51,2271,0
+ANL.US,D,20250717,000000,1.525,1.525,1.5,1.5,3911,0
+ANL.US,D,20250718,000000,1.5,1.5201,1.5,1.5,4448,0
+ANL.US,D,20250721,000000,1.5506,1.5506,1.5,1.52,3546,0
+ANL.US,D,20250722,000000,1.52,1.55,1.52,1.55,911,0
+ANL.US,D,20250723,000000,1.55,1.55,1.47,1.47,16766,0
+ANL.US,D,20250724,000000,1.5205,1.5228,1.47,1.47,5897,0
+ANL.US,D,20250725,000000,1.48,1.49,1.43,1.44,6949,0
+ANL.US,D,20250728,000000,1.47,1.47,1.41,1.415,8315,0
+ANL.US,D,20250729,000000,1.4499,1.45,1.41,1.4284,3652,0
+ANL.US,D,20250730,000000,1.41,1.42,1.41,1.41,1277,0
+ANL.US,D,20250731,000000,1.41,1.45,1.41,1.43,10695,0
+ANL.US,D,20250801,000000,1.43,1.47,1.43,1.45,4210,0
+ANL.US,D,20250804,000000,1.48,1.52,1.43,1.5,8799,0
+ANL.US,D,20250805,000000,1.49,1.55,1.43,1.5,6787,0
+ANL.US,D,20250806,000000,1.495,1.55,1.495,1.55,2796,0
+ANL.US,D,20250807,000000,1.59,1.61,1.46,1.55,9648,0
+ANL.US,D,20250808,000000,1.58,1.64,1.52,1.56,5416,0
+ANL.US,D,20250811,000000,1.62,1.675,1.61,1.61,1460,0
+ANL.US,D,20250812,000000,1.72,1.72,1.52,1.55,1469,0
+ANL.US,D,20250813,000000,1.675,1.7,1.63,1.63,1893,0
+ANL.US,D,20250814,000000,1.48,1.7933,1.48,1.75,6636,0
+ANL.US,D,20250815,000000,1.85,1.9903,1.69,1.69,57939,0
+ANL.US,D,20250818,000000,1.76,1.8,1.61,1.7991,7707,0
+ANL.US,D,20250819,000000,1.8,1.8,1.65,1.7,29021,0
+ANL.US,D,20250820,000000,1.68,1.705,1.63,1.67,4902,0
+ANL.US,D,20250821,000000,1.58,1.69,1.5,1.69,6897,0
+ANL.US,D,20250822,000000,1.62,1.6754,1.6167,1.6754,1136,0
+ANL.US,D,20250825,000000,1.63,1.725,1.63,1.64,7530,0
+ANL.US,D,20250826,000000,1.64,1.67,1.62,1.66,3177,0
+ANL.US,D,20250827,000000,1.67,1.69,1.63,1.69,4101,0
+ANL.US,D,20250828,000000,1.62,1.69,1.62,1.6756,5840,0
+ANL.US,D,20250829,000000,1.675,1.69,1.67,1.69,1748,0
+ANL.US,D,20250902,000000,1.71,1.845,1.7,1.78,5121,0
+ANL.US,D,20250903,000000,1.79,1.8,1.75,1.78,8481,0
+ANL.US,D,20250904,000000,1.87,1.87,1.72,1.76,4956,0
+ANL.US,D,20250905,000000,1.87,1.88,1.72,1.75,27775,0
+ANL.US,D,20250908,000000,1.77,1.81,1.65,1.7,15262,0
+ANL.US,D,20250909,000000,1.68,1.7999,1.66,1.72,11335,0
+ANL.US,D,20250910,000000,1.68,1.77,1.68,1.77,5580,0
+ANL.US,D,20250911,000000,1.9127,1.9127,1.73,1.8,15961,0
+ANL.US,D,20250912,000000,1.79,1.8,1.75,1.785,7097,0
+ANL.US,D,20250915,000000,1.87,1.88,1.75,1.79,12696,0
+ANL.US,D,20250916,000000,1.84,1.84,1.79,1.79,3548,0
+ANL.US,D,20250917,000000,1.79,1.865,1.68,1.7759,26312,0
+ANL.US,D,20250918,000000,1.8,1.8,1.76,1.76,10535,0
+ANL.US,D,20250919,000000,1.81,1.81,1.76,1.7662,11737,0
+ANL.US,D,20250922,000000,1.81,1.81,1.55,1.69,37933,0
+ANL.US,D,20250923,000000,1.715,1.8,1.715,1.79,1036,0
+ANL.US,D,20250924,000000,1.65,1.8,1.65,1.7,7567,0
+ANL.US,D,20250925,000000,1.7,1.8,1.7,1.78,10641,0
+ANL.US,D,20250926,000000,1.72,1.8,1.6568,1.72,10090,0
+ANL.US,D,20250929,000000,1.75,1.904,1.75,1.77,4074,0
+ANL.US,D,20250930,000000,1.8,1.81,1.78,1.7987,22008,0
+ANL.US,D,20251001,000000,1.8212,1.8212,1.71,1.8,20254,0
+ANL.US,D,20251002,000000,1.7001,1.8,1.7001,1.775,1761,0
+ANL.US,D,20251003,000000,1.73,1.73,1.72,1.73,2213,0
+ANL.US,D,20251006,000000,1.72,1.75,1.72,1.75,3268,0
+ANL.US,D,20251007,000000,1.7407,1.7876,1.72,1.73,3193,0
+ANL.US,D,20251008,000000,1.73,1.8,1.72,1.73,10712,0
+ANL.US,D,20251009,000000,1.73,1.73,1.7,1.7,6716,0
+ANL.US,D,20251010,000000,1.69,1.7283,1.562,1.57,17029,0
+ANL.US,D,20251013,000000,1.69,1.69,1.5977,1.5977,1060,0
+ANL.US,D,20251014,000000,1.55,1.685,1.55,1.68,5443,0
+ANL.US,D,20251015,000000,1.69,1.7299,1.625,1.66,5447,0
+ANL.US,D,20251016,000000,1.68,1.68,1.61,1.61,5330,0
+ANL.US,D,20251017,000000,1.73,1.73,1.6,1.64,8772,0
+ANL.US,D,20251020,000000,1.7,1.71,1.64,1.65,7787,0
+ANL.US,D,20251021,000000,1.7,1.7,1.655,1.655,1639,0
+ANL.US,D,20251022,000000,1.65,1.68,1.65,1.65,1925,0
+ANL.US,D,20251023,000000,1.56,1.66,1.55,1.66,3790,0
+ANL.US,D,20251024,000000,1.61,1.67,1.61,1.6519,2524,0
+ANL.US,D,20251027,000000,1.5889,1.59,1.51,1.51,9662,0
+ANL.US,D,20251028,000000,1.51,1.5989,1.48,1.51,18280,0
+ANL.US,D,20251029,000000,1.58,1.58,1.5,1.5,1503,0
+ANL.US,D,20251030,000000,1.54,1.54,1.3,1.3899,34104,0
+ANL.US,D,20251031,000000,1.43,1.59,1.36,1.43,26160,0
+ANL.US,D,20251103,000000,1.54,1.54,1.38,1.39,8446,0
+ANL.US,D,20251104,000000,1.31,1.48,1.31,1.35,8714,0
+ANL.US,D,20251105,000000,1.42,1.4768,1.32,1.45,7452,0
+ANL.US,D,20251106,000000,1.42,1.5653,1.42,1.55,10238,0
+ANL.US,D,20251107,000000,1.56,1.5797,1.43,1.55,15718,0
+ANL.US,D,20251110,000000,1.6,1.6,1.58,1.58,7536,0
+ANL.US,D,20251111,000000,1.55,1.665,1.4,1.62,21854,0
+ANL.US,D,20251112,000000,1.53,1.61,1.53,1.6099,804,0
+ANL.US,D,20251113,000000,1.46,1.51,1.45,1.51,4428,0
+ANL.US,D,20251114,000000,1.55,1.6,1.41,1.56,32736,0
+ANL.US,D,20251117,000000,1.58,1.58,1.5,1.57,9395,0
+ANL.US,D,20251118,000000,1.57,1.57,1.57,1.57,329,0
+ANL.US,D,20251119,000000,1.51,1.56,1.45,1.46,7476,0
+ANL.US,D,20251120,000000,1.48,1.54,1.35,1.43,12610,0
+ANL.US,D,20251121,000000,1.34,1.493,1.34,1.35,3427,0
+ANL.US,D,20251124,000000,1.39,1.55,1.37,1.41,18083,0
+ANL.US,D,20251125,000000,1.47,1.485,1.37,1.39,7529,0
+ANL.US,D,20251126,000000,1.48,1.48,1.32,1.38,3441,0
+ANL.US,D,20251128,000000,1.38,1.59,1.37,1.59,16741,0
+ANL.US,D,20251201,000000,1.45,1.59,1.4,1.47,15336,0
+ANL.US,D,20251202,000000,1.5,1.5,1.45,1.45,3767,0
+ANL.US,D,20251203,000000,1.4,1.4938,1.36,1.36,9769,0
+ANL.US,D,20251204,000000,1.43,1.49,1.2,1.2,22731,0
+ANL.US,D,20251205,000000,1.24,1.33,1,1.01,57937,0
+ANL.US,D,20251208,000000,1.03,1.15,0.88,0.88,33097,0
+ANL.US,D,20251209,000000,1.01,1.101,0.8786,1.1,110719,0
+ANL.US,D,20251210,000000,1.12,1.27,1.12,1.2,111898,0
+ANL.US,D,20251211,000000,1.22,1.39,1.22,1.28,46365,0
+ANL.US,D,20251212,000000,1.355,1.405,1.31,1.38,46359,0
+ANL.US,D,20251215,000000,1.4201,1.5,1.41,1.49,14268,0
+ANL.US,D,20251216,000000,1.538,1.6989,1.51,1.64,35502,0
+ANL.US,D,20251217,000000,1.6423,1.65,1.42,1.65,51849,0
+ANL.US,D,20251218,000000,1.62,1.6297,1.49,1.55,5830,0
+ANL.US,D,20251219,000000,1.48,1.55,1.415,1.52,14083,0
+ANL.US,D,20251222,000000,1.42,1.53,1.42,1.53,15508,0
+ANL.US,D,20251223,000000,1.41,1.61,1.41,1.52,22946,0
+ANL.US,D,20251224,000000,1.5,1.55,1.46,1.53,11895,0
+ANL.US,D,20251226,000000,1.54,1.744,1.54,1.64,70929,0
+ANL.US,D,20251229,000000,2,2.01,1.17,1.8,23639499,0
+ANL.US,D,20251230,000000,1.65,1.76,1.32,1.49,609605,0
+ANL.US,D,20251231,000000,1.48,1.53,1.34,1.42,183689,0
+ANL.US,D,20260102,000000,1.42,1.48,1.38,1.38,132971,0
+ANL.US,D,20260105,000000,1.4,1.45,1.34,1.4,158463,0
+ANL.US,D,20260106,000000,1.32,1.47,1.32,1.46,58694,0
+ANL.US,D,20260107,000000,1.49,1.53,1.35,1.43,105001,0
+ANL.US,D,20260108,000000,1.46,1.48,1.45,1.47,68685,0
+ANL.US,D,20260109,000000,1.52,1.7178,1.52,1.6,90408,0
+ANL.US,D,20260112,000000,1.55,1.5937,1.48,1.59,78657,0
+ANL.US,D,20260113,000000,1.54,1.71,1.54,1.65,51163,0
+ANL.US,D,20260114,000000,1.6,1.68,1.55,1.61,67214,0
+ANL.US,D,20260115,000000,1.62,1.7,1.62,1.68,30884,0
+ANL.US,D,20260116,000000,1.655,1.85,1.655,1.8,112308,0
+ANL.US,D,20260120,000000,1.63,1.93,1.63,1.85,65748,0
+ANL.US,D,20260121,000000,1.79,1.92,1.78,1.85,42072,0
+ANL.US,D,20260122,000000,1.85,2.0499,1.85,2.04,82744,0
+ANL.US,D,20260123,000000,1.99,2.66,1.99,2.63,171030,0
+ANL.US,D,20260126,000000,2.43,3.2899,2.43,3.2,208586,0
+ANL.US,D,20260127,000000,3.23,3.86,3.17,3.6,324582,0
+ANL.US,D,20260128,000000,3.55,4,3.26,3.47,201011,0
+ANL.US,D,20260129,000000,3.54,6.53,3.48,6.53,10295544,0
+ANL.US,D,20260130,000000,9.12,11.05,6.58,10.63,7668000,0
+ANL.US,D,20260202,000000,8.43,9.99,7.68,9.27,788753,0
+ANL.US,D,20260203,000000,10.25,12.0899,9.35,9.4,4906076,0
+ANL.US,D,20260204,000000,10,11.45,9.6,10.08,1041616,0
+ANL.US,D,20260205,000000,10.03,10.5,9.28,10.14,534515,0
+ANL.US,D,20260206,000000,10.14,10.14,9.12,10.01,414448,0
+ANL.US,D,20260209,000000,10,10.7699,9.84,10.12,173842,0
+ANL.US,D,20260210,000000,9.99,10.09,9.33,9.74,193048,0
+ANL.US,D,20260211,000000,9.74,9.868,9.26,9.29,222427,0
+ANL.US,D,20260212,000000,9.32,10.12,9.32,9.65,179323,0
+ANL.US,D,20260213,000000,9.64,10.15,9.31,9.51,287758,0
+ANL.US,D,20260217,000000,9.22,9.95,9.22,9.62,350482,0
+ANL.US,D,20260218,000000,9.8581,9.99,9.65,9.9,199134,0
diff --git a/daily/us/nasdaq stocks/1/annx.us.txt b/daily/us/nasdaq stocks/1/annx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..131a81bccc6b4a7ab69159003518ba7be07aac54
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/annx.us.txt	
@@ -0,0 +1,1400 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANNX.US,D,20200724,000000,17.4,19,16.59,17.76,4914006,0
+ANNX.US,D,20200727,000000,16.8635,17.995,15.33,17.5,581901,0
+ANNX.US,D,20200728,000000,17.3,18.23,16.48,17.99,151062,0
+ANNX.US,D,20200729,000000,18.04,19.625,17.805,18.76,174743,0
+ANNX.US,D,20200730,000000,19.14,19.65,18.23,18.41,119065,0
+ANNX.US,D,20200731,000000,18.7,18.948,16.77,18.23,186393,0
+ANNX.US,D,20200803,000000,18.05,20.35,18.05,19.85,167232,0
+ANNX.US,D,20200804,000000,20.02,20.02,18.94,19.23,97522,0
+ANNX.US,D,20200805,000000,19.61,22.3699,19.01,21.83,291834,0
+ANNX.US,D,20200806,000000,21.9,21.99,20.5,21.17,136691,0
+ANNX.US,D,20200807,000000,21.17,26.9,20,21.74,398171,0
+ANNX.US,D,20200810,000000,21.24,23.0602,21.24,22.02,154888,0
+ANNX.US,D,20200811,000000,22.29,24.67,21.9161,23.94,155777,0
+ANNX.US,D,20200812,000000,24.29,29.7099,23.5,28.63,221921,0
+ANNX.US,D,20200813,000000,28.86,29.3499,25.65,27.61,214271,0
+ANNX.US,D,20200814,000000,27.27,28.425,24.0101,26.17,237293,0
+ANNX.US,D,20200817,000000,25.59,27.55,24.02,26.55,102560,0
+ANNX.US,D,20200818,000000,26.64,28.99,26.08,26.83,291292,0
+ANNX.US,D,20200819,000000,26.83,27.555,24.9,25.86,175661,0
+ANNX.US,D,20200820,000000,25.64,26.185,24.54,24.61,86856,0
+ANNX.US,D,20200821,000000,24.47,25.65,22.75,24.6,145678,0
+ANNX.US,D,20200824,000000,24.33,24.5,23.32,23.86,126496,0
+ANNX.US,D,20200825,000000,23.67,24.24,23.36,23.49,120295,0
+ANNX.US,D,20200826,000000,23.5,23.9,23.0101,23.12,135106,0
+ANNX.US,D,20200827,000000,23.11,24.16,23.11,23.87,77661,0
+ANNX.US,D,20200828,000000,23.82,25.54,23.4242,24.27,135929,0
+ANNX.US,D,20200831,000000,25.42,25.53,23.3,24.67,106924,0
+ANNX.US,D,20200901,000000,24.5,25.665,23.92,24.37,121965,0
+ANNX.US,D,20200902,000000,24.57,27,24.345,26.39,123759,0
+ANNX.US,D,20200903,000000,26,26.62,23.97,26.22,136290,0
+ANNX.US,D,20200904,000000,26.22,26.39,24.69,25.09,61516,0
+ANNX.US,D,20200908,000000,25.12,28.87,25.12,26.06,140053,0
+ANNX.US,D,20200909,000000,26.59,28.955,26,26.74,218171,0
+ANNX.US,D,20200910,000000,25.2735,27.375,24.51,25.51,147706,0
+ANNX.US,D,20200911,000000,25.75,26.82,24.75,24.8,139887,0
+ANNX.US,D,20200914,000000,25,25.64,22.161,23.09,352270,0
+ANNX.US,D,20200915,000000,23.02,24.52,23.0001,23.02,191674,0
+ANNX.US,D,20200916,000000,23.43,25.36,22.17,22.47,432703,0
+ANNX.US,D,20200917,000000,22.26,22.79,21.21,21.29,323320,0
+ANNX.US,D,20200918,000000,21.25,24.52,21.25,22.5,2536801,0
+ANNX.US,D,20200921,000000,22.07,22.57,21.87,22.02,279112,0
+ANNX.US,D,20200922,000000,21.91,22.5,21.71,22.18,300810,0
+ANNX.US,D,20200923,000000,22.01,24.9499,22,23,294307,0
+ANNX.US,D,20200924,000000,22.89,23.65,21.89,22.97,151977,0
+ANNX.US,D,20200925,000000,22.8,23.9,21.79,23,286846,0
+ANNX.US,D,20200928,000000,23.1,24.7632,22.38,24.55,106641,0
+ANNX.US,D,20200929,000000,24.53,28.49,23.47,28.05,399690,0
+ANNX.US,D,20200930,000000,27.8,30.69,25.19,30.23,165761,0
+ANNX.US,D,20201001,000000,30.24,31.84,27.89,28.93,140223,0
+ANNX.US,D,20201002,000000,28.64,28.91,26.365,26.97,148453,0
+ANNX.US,D,20201005,000000,27.21,28.55,26.575,27.75,380288,0
+ANNX.US,D,20201006,000000,27.95,29.49,26.03,27.31,231215,0
+ANNX.US,D,20201007,000000,27.41,28,26.855,27,283263,0
+ANNX.US,D,20201008,000000,27.27,27.89,26.74,27.33,115316,0
+ANNX.US,D,20201009,000000,27.55,28.205,27.28,27.88,81414,0
+ANNX.US,D,20201012,000000,28.16,29.71,27.51,29.11,126118,0
+ANNX.US,D,20201013,000000,28.81,29.74,28.015,29.4,114596,0
+ANNX.US,D,20201014,000000,29.48,30.39,28.05,28.8,169661,0
+ANNX.US,D,20201015,000000,28.52,29.85,27.59,29.16,120085,0
+ANNX.US,D,20201016,000000,28.81,31.5,28.81,30.32,121063,0
+ANNX.US,D,20201019,000000,30.76,30.76,29.755,30.04,76273,0
+ANNX.US,D,20201020,000000,30.4,30.91,26.74,27.71,110496,0
+ANNX.US,D,20201021,000000,27.58,28.24,26.11,26.23,64844,0
+ANNX.US,D,20201022,000000,26.2,26.97,24.36,24.59,215822,0
+ANNX.US,D,20201023,000000,24.44,24.85,23.9,24.44,117219,0
+ANNX.US,D,20201026,000000,24.25,25.3,23.75,24.97,78506,0
+ANNX.US,D,20201027,000000,24.99,25.72,24.28,24.51,83503,0
+ANNX.US,D,20201028,000000,24.25,24.46,23.2501,23.78,187861,0
+ANNX.US,D,20201029,000000,23.79,23.79,21.215,21.69,138041,0
+ANNX.US,D,20201030,000000,21.51,22.58,20.565,20.81,72029,0
+ANNX.US,D,20201102,000000,21.27,23.24,20.7,23.01,130324,0
+ANNX.US,D,20201103,000000,23,23.64,22.625,23.27,127719,0
+ANNX.US,D,20201104,000000,23.62,24.45,23.1,23.86,94026,0
+ANNX.US,D,20201105,000000,23.9,24.99,23.175,24.08,99887,0
+ANNX.US,D,20201106,000000,24.28,24.28,23.02,23.41,66986,0
+ANNX.US,D,20201109,000000,24.17,24.37,22.43,22.72,45585,0
+ANNX.US,D,20201110,000000,23.33,23.33,21.65,22.67,65942,0
+ANNX.US,D,20201111,000000,22.99,23.34,22.52,23.04,61074,0
+ANNX.US,D,20201112,000000,22.96,23.5,22.625,22.99,36177,0
+ANNX.US,D,20201113,000000,23.41,23.43,22.62,22.86,35622,0
+ANNX.US,D,20201116,000000,23.31,23.73,22.07,22.63,47167,0
+ANNX.US,D,20201117,000000,22.96,24.29,22,23.67,125893,0
+ANNX.US,D,20201118,000000,23.4,24.57,23.08,23.73,33765,0
+ANNX.US,D,20201119,000000,23.58,25.04,23.58,24.93,40864,0
+ANNX.US,D,20201120,000000,24.47,25.445,24.17,24.95,48458,0
+ANNX.US,D,20201123,000000,25.5,25.98,24.96,25.01,91181,0
+ANNX.US,D,20201124,000000,25.26,25.96,24.58,24.99,85177,0
+ANNX.US,D,20201125,000000,25.4,25.485,24.63,24.63,57009,0
+ANNX.US,D,20201127,000000,24.92,25.485,24.86,25.13,28224,0
+ANNX.US,D,20201130,000000,25.24,25.24,23.76,24.2,208562,0
+ANNX.US,D,20201201,000000,24.25,25.83,23.78,24.89,58170,0
+ANNX.US,D,20201202,000000,24.97,25.405,24.025,25.03,53608,0
+ANNX.US,D,20201203,000000,25.04,25.3799,24.7198,24.88,48662,0
+ANNX.US,D,20201204,000000,24.88,25.79,24.79,25.15,34279,0
+ANNX.US,D,20201207,000000,25.34,25.55,24.6,25.02,41528,0
+ANNX.US,D,20201208,000000,24.89,25.12,24.195,24.98,50494,0
+ANNX.US,D,20201209,000000,25.08,25.22,23.86,24.22,47977,0
+ANNX.US,D,20201210,000000,24.1,25.25,24.1,24.7,68643,0
+ANNX.US,D,20201211,000000,24.46,25.98,24.14,24.83,84030,0
+ANNX.US,D,20201214,000000,25.24,25.87,24.56,24.67,166071,0
+ANNX.US,D,20201215,000000,24.75,25.5,24.75,25.3,123575,0
+ANNX.US,D,20201216,000000,25.48,25.96,25.09,25.84,238327,0
+ANNX.US,D,20201217,000000,25.99,31,25.9,29.22,257534,0
+ANNX.US,D,20201218,000000,29.79,31,28.97,28.98,1083465,0
+ANNX.US,D,20201221,000000,28.32,28.595,25.26,26.31,119306,0
+ANNX.US,D,20201222,000000,26.35,29.35,24.8694,28.64,126114,0
+ANNX.US,D,20201223,000000,28.65,30.76,28,30.55,97181,0
+ANNX.US,D,20201224,000000,30.55,31.94,29.52,29.98,263634,0
+ANNX.US,D,20201228,000000,30.14,30.32,28.51,28.73,101037,0
+ANNX.US,D,20201229,000000,28.97,29,26.7492,28.26,167135,0
+ANNX.US,D,20201230,000000,28.51,29.5,27.44,27.64,76386,0
+ANNX.US,D,20201231,000000,27.84,27.905,23.505,25.03,170179,0
+ANNX.US,D,20210104,000000,25.03,25.03,23.76,23.91,87974,0
+ANNX.US,D,20210105,000000,23.76,23.91,22.31,22.59,133752,0
+ANNX.US,D,20210106,000000,22.91,23.49,22.25,23.24,113584,0
+ANNX.US,D,20210107,000000,23.34,23.695,22.31,22.5,85686,0
+ANNX.US,D,20210108,000000,22.45,22.91,21.75,22.31,84301,0
+ANNX.US,D,20210111,000000,22.36,22.565,21.75,22.04,308709,0
+ANNX.US,D,20210112,000000,21.83,23.12,21.615,22.38,61230,0
+ANNX.US,D,20210113,000000,22.34,22.64,21.83,22.28,81216,0
+ANNX.US,D,20210114,000000,22.56,25,22.555,24.22,69727,0
+ANNX.US,D,20210115,000000,24.17,27.75,23.64,27.45,138828,0
+ANNX.US,D,20210119,000000,27.42,28.49,26.14,27.89,204408,0
+ANNX.US,D,20210120,000000,28,28.34,25.63,26.45,140148,0
+ANNX.US,D,20210121,000000,26.5,26.6974,24.86,25.23,53371,0
+ANNX.US,D,20210122,000000,25.06,27.12,24.6,27.02,100135,0
+ANNX.US,D,20210125,000000,26.76,27,25.41,25.5,75338,0
+ANNX.US,D,20210126,000000,26.46,26.95,24.7,24.91,132148,0
+ANNX.US,D,20210127,000000,24.32,24.55,22.31,22.47,147795,0
+ANNX.US,D,20210128,000000,22.54,23.9,22.22,22.49,93808,0
+ANNX.US,D,20210129,000000,22.59,22.945,21.83,22,61137,0
+ANNX.US,D,20210201,000000,22,22.85,21.55,22.01,146373,0
+ANNX.US,D,20210202,000000,22.6,23.84,21.95,23.39,152703,0
+ANNX.US,D,20210203,000000,23.1,23.5404,22.11,22.46,105273,0
+ANNX.US,D,20210204,000000,22.43,23.83,21.75,23.38,204324,0
+ANNX.US,D,20210205,000000,23.43,25.39,22.61,24.34,282563,0
+ANNX.US,D,20210208,000000,23.98,26.48,23.98,26.33,77869,0
+ANNX.US,D,20210209,000000,26.5,28.66,24.9,28.51,172945,0
+ANNX.US,D,20210210,000000,28.5,29.78,26.55,28.07,109044,0
+ANNX.US,D,20210211,000000,28.19,30.98,27.36,28.2,123609,0
+ANNX.US,D,20210212,000000,27.83,30.01,26.93,27.8,55637,0
+ANNX.US,D,20210216,000000,27.86,27.99,26.13,27.16,111242,0
+ANNX.US,D,20210217,000000,26.88,29.74,26.0101,29.15,55744,0
+ANNX.US,D,20210218,000000,28.94,30.36,28.3,29.32,86782,0
+ANNX.US,D,20210219,000000,29.18,32,28.79,30.12,118775,0
+ANNX.US,D,20210222,000000,30.56,38.01,30.56,33.04,506879,0
+ANNX.US,D,20210223,000000,32.91,33.78,30.5379,31.17,180368,0
+ANNX.US,D,20210224,000000,31.34,32.075,29.4,30.8,155814,0
+ANNX.US,D,20210225,000000,31.02,31.625,29.58,30.07,124800,0
+ANNX.US,D,20210226,000000,30.54,30.937,27.67,29.11,242790,0
+ANNX.US,D,20210301,000000,30.02,32.2,28.59,29.91,145039,0
+ANNX.US,D,20210302,000000,29.55,32.16,28.83,30.87,130862,0
+ANNX.US,D,20210303,000000,30.93,32.115,29.33,30.85,130544,0
+ANNX.US,D,20210304,000000,30.73,31.89,27.85,29.01,248610,0
+ANNX.US,D,20210305,000000,29.51,31.93,27.01,31.01,214777,0
+ANNX.US,D,20210308,000000,31.37,33.1,28.65,28.73,142856,0
+ANNX.US,D,20210309,000000,29.36,32.7689,29.36,32.29,85972,0
+ANNX.US,D,20210310,000000,32.73,33.58,31.7,32.11,92446,0
+ANNX.US,D,20210311,000000,32.78,34.2,32.19,34.02,86905,0
+ANNX.US,D,20210312,000000,34.08,35.32,32.44,33.89,94140,0
+ANNX.US,D,20210315,000000,33.5,35.9899,33.01,34.45,87047,0
+ANNX.US,D,20210316,000000,34.45,35.73,33.4,35.01,140129,0
+ANNX.US,D,20210317,000000,35.17,35.17,30.805,31.54,161873,0
+ANNX.US,D,20210318,000000,31.5,31.58,29.73,31.15,147417,0
+ANNX.US,D,20210319,000000,31.71,32.74,29.3,29.83,2112458,0
+ANNX.US,D,20210322,000000,30.57,30.94,28.19,28.57,139080,0
+ANNX.US,D,20210323,000000,28.03,29.95,26.85,29.36,183688,0
+ANNX.US,D,20210324,000000,29.29,30.82,28.52,29.92,201805,0
+ANNX.US,D,20210325,000000,29.02,30.07,27.66,29.13,210960,0
+ANNX.US,D,20210326,000000,28.75,28.79,26.59,27.5,329933,0
+ANNX.US,D,20210329,000000,27,27.545,24.5,24.51,139298,0
+ANNX.US,D,20210330,000000,24.29,25.84,23.63,24.71,82949,0
+ANNX.US,D,20210331,000000,24.62,28.36,24.62,27.84,142165,0
+ANNX.US,D,20210401,000000,28.01,28.31,26.52,27.48,86464,0
+ANNX.US,D,20210405,000000,27.76,27.99,25.37,27.33,191045,0
+ANNX.US,D,20210406,000000,27.26,27.26,25.6,26.06,122843,0
+ANNX.US,D,20210407,000000,25.95,26.33,24.21,24.53,71567,0
+ANNX.US,D,20210408,000000,25.05,25.7,24.47,25.15,79426,0
+ANNX.US,D,20210409,000000,24.9,25.44,24.015,24.93,58595,0
+ANNX.US,D,20210412,000000,24.78,24.78,23.17,23.25,118427,0
+ANNX.US,D,20210413,000000,23.55,24.52,22.36,23.05,82188,0
+ANNX.US,D,20210414,000000,23.02,23.95,22.83,23.35,100323,0
+ANNX.US,D,20210415,000000,23.63,25.6,23.07,23.93,113248,0
+ANNX.US,D,20210416,000000,24.25,24.56,23.105,23.42,70862,0
+ANNX.US,D,20210419,000000,23.14,23.35,21.28,21.52,124613,0
+ANNX.US,D,20210420,000000,21.36,22.34,21.36,21.78,68440,0
+ANNX.US,D,20210421,000000,21.72,22.93,21.27,22.24,168267,0
+ANNX.US,D,20210422,000000,22.28,22.66,21.25,21.34,103994,0
+ANNX.US,D,20210423,000000,21.53,21.65,20.52,21.08,147336,0
+ANNX.US,D,20210426,000000,21.28,21.59,20.74,21.055,229254,0
+ANNX.US,D,20210427,000000,21.16,21.4834,19.77,20.51,196580,0
+ANNX.US,D,20210428,000000,20.42,20.94,19.92,20,177731,0
+ANNX.US,D,20210429,000000,20.27,20.56,19.54,20.05,157384,0
+ANNX.US,D,20210430,000000,19.69,20.69,19.69,19.93,131508,0
+ANNX.US,D,20210503,000000,19.96,20.6105,19.7,19.91,137225,0
+ANNX.US,D,20210504,000000,19.68,19.75,18.671,19.27,110566,0
+ANNX.US,D,20210505,000000,19.23,20.63,19.11,19.97,100602,0
+ANNX.US,D,20210506,000000,19.82,20.24,18.76,19.84,129913,0
+ANNX.US,D,20210507,000000,19.89,20.28,19.01,19.93,151034,0
+ANNX.US,D,20210510,000000,19.96,20.41,18.26,18.48,137153,0
+ANNX.US,D,20210511,000000,17.98,19.68,17.27,17.81,183192,0
+ANNX.US,D,20210512,000000,17.55,20.64,17.55,19.57,150125,0
+ANNX.US,D,20210513,000000,19.85,20.54,18.81,19.72,131546,0
+ANNX.US,D,20210514,000000,19.73,21.5,19.485,20.53,160389,0
+ANNX.US,D,20210517,000000,20.21,21.49,19.5565,20.76,733629,0
+ANNX.US,D,20210518,000000,20.48,20.98,19.85,20.75,183978,0
+ANNX.US,D,20210519,000000,20,21.2696,20,21.2,159434,0
+ANNX.US,D,20210520,000000,21.09,22.4,20.765,21.65,133379,0
+ANNX.US,D,20210521,000000,21.97,22.5,21.2,22.43,188070,0
+ANNX.US,D,20210524,000000,22.06,22.8,20.35,20.55,187162,0
+ANNX.US,D,20210525,000000,20.54,21.13,20.32,20.57,118022,0
+ANNX.US,D,20210526,000000,20.58,22.03,20.5,21.97,124392,0
+ANNX.US,D,20210527,000000,22.15,22.73,21.42,22.63,185871,0
+ANNX.US,D,20210528,000000,22.87,23.42,20.86,21.12,115363,0
+ANNX.US,D,20210601,000000,21.16,22.06,20.21,21.24,195430,0
+ANNX.US,D,20210602,000000,21.46,21.46,20.43,21.03,146598,0
+ANNX.US,D,20210603,000000,20.99,21.9,20.67,21.63,129467,0
+ANNX.US,D,20210604,000000,21.59,21.99,21.27,21.51,58053,0
+ANNX.US,D,20210607,000000,21.6,23.44,21.6,22.99,173701,0
+ANNX.US,D,20210608,000000,23.04,23.27,22.13,22.56,71071,0
+ANNX.US,D,20210609,000000,22.71,23.4,22.28,22.77,109338,0
+ANNX.US,D,20210610,000000,22.83,23,21.81,22.84,122192,0
+ANNX.US,D,20210611,000000,22.84,23.96,22.84,23.85,81160,0
+ANNX.US,D,20210614,000000,23.96,24.19,23.05,23.51,127998,0
+ANNX.US,D,20210615,000000,23.46,23.64,22.46,23.09,84670,0
+ANNX.US,D,20210616,000000,23.07,23.84,22.525,23.12,108780,0
+ANNX.US,D,20210617,000000,23.2,23.93,22.76,23.71,87479,0
+ANNX.US,D,20210618,000000,23.12,24,22.43,23.95,528742,0
+ANNX.US,D,20210621,000000,24.02,24.5,23.825,24.37,124191,0
+ANNX.US,D,20210622,000000,24.3,24.3,22.76,23.99,118955,0
+ANNX.US,D,20210623,000000,23.98,24.42,23.31,23.91,119463,0
+ANNX.US,D,20210624,000000,24.39,24.85,23.34,23.65,136318,0
+ANNX.US,D,20210625,000000,23.73,24.01,23.23,23.94,1440338,0
+ANNX.US,D,20210628,000000,23.98,24.38,22.83,23.05,130597,0
+ANNX.US,D,20210629,000000,23.26,23.26,21.883,22.12,114726,0
+ANNX.US,D,20210630,000000,22.01,23.11,21.8,22.51,276506,0
+ANNX.US,D,20210701,000000,22.64,23.84,22.39,23.4,182779,0
+ANNX.US,D,20210702,000000,23.67,23.75,23,23.33,192584,0
+ANNX.US,D,20210706,000000,23.5,23.59,22.84,23.05,100432,0
+ANNX.US,D,20210707,000000,23.16,23.71,22.4,22.76,70813,0
+ANNX.US,D,20210708,000000,22.42,23.08,22.42,22.91,71589,0
+ANNX.US,D,20210709,000000,23.17,23.52,22.9,23.27,48249,0
+ANNX.US,D,20210712,000000,23.15,23.15,22.415,22.74,38127,0
+ANNX.US,D,20210713,000000,22.44,22.94,21.94,22.7,1071796,0
+ANNX.US,D,20210714,000000,22.96,23,21.93,22.45,86053,0
+ANNX.US,D,20210715,000000,22.42,22.5,21.8,22.43,71900,0
+ANNX.US,D,20210716,000000,22.68,23.6053,22.47,22.99,76652,0
+ANNX.US,D,20210719,000000,22.62,23.4,22.295,22.8,76494,0
+ANNX.US,D,20210720,000000,22.84,23.7,22.81,23.33,103942,0
+ANNX.US,D,20210721,000000,23.46,23.81,22.37,22.75,42254,0
+ANNX.US,D,20210722,000000,22.54,23.23,21.87,21.99,46665,0
+ANNX.US,D,20210723,000000,21.96,21.96,20.68,21,60122,0
+ANNX.US,D,20210726,000000,21.05,21.2,19.87,20.33,109995,0
+ANNX.US,D,20210727,000000,20.27,20.68,19.83,20.24,72191,0
+ANNX.US,D,20210728,000000,20.44,22.05,20.33,21.85,118537,0
+ANNX.US,D,20210729,000000,21.98,22.43,20.87,21.35,82600,0
+ANNX.US,D,20210730,000000,21.34,21.5,20.39,21.06,110100,0
+ANNX.US,D,20210802,000000,21.28,21.8,20.85,21.54,134492,0
+ANNX.US,D,20210803,000000,21.66,21.96,20.41,20.97,181349,0
+ANNX.US,D,20210804,000000,20.69,21.98,20.25,20.38,30618,0
+ANNX.US,D,20210805,000000,20.32,21.76,20.32,21.5,99417,0
+ANNX.US,D,20210806,000000,21.68,22.1243,20.55,20.68,280814,0
+ANNX.US,D,20210809,000000,20.56,21.79,20.56,21.3,109624,0
+ANNX.US,D,20210810,000000,21.27,21.36,20.38,20.44,53933,0
+ANNX.US,D,20210811,000000,20.41,20.645,19.89,20.13,68778,0
+ANNX.US,D,20210812,000000,20.23,20.23,19.55,19.73,64187,0
+ANNX.US,D,20210813,000000,20.18,20.18,19.35,19.4,40397,0
+ANNX.US,D,20210816,000000,19.38,19.55,18.76,18.99,58717,0
+ANNX.US,D,20210817,000000,18.6,18.87,17.87,18.5,130578,0
+ANNX.US,D,20210818,000000,18.36,18.67,17.77,17.86,97737,0
+ANNX.US,D,20210819,000000,17.54,17.99,16.5,16.88,280476,0
+ANNX.US,D,20210820,000000,16.55,16.78,15.52,16.75,180584,0
+ANNX.US,D,20210823,000000,17.05,17.8801,17,17.53,129461,0
+ANNX.US,D,20210824,000000,17.51,17.63,16.36,16.74,60288,0
+ANNX.US,D,20210825,000000,16.76,17.71,16.76,17.33,74705,0
+ANNX.US,D,20210826,000000,17.27,17.835,16.94,17.1,51675,0
+ANNX.US,D,20210827,000000,17.14,17.935,16.24,16.5,216125,0
+ANNX.US,D,20210830,000000,16.6,17.37,16.48,16.87,111939,0
+ANNX.US,D,20210831,000000,16.55,17.3,15.86,16.35,152070,0
+ANNX.US,D,20210901,000000,16.46,16.805,15.83,16.53,106352,0
+ANNX.US,D,20210902,000000,16.59,17.275,16.07,17.16,86402,0
+ANNX.US,D,20210903,000000,16.99,17.25,16.71,17.15,134036,0
+ANNX.US,D,20210907,000000,17.11,17.89,16.52,17.69,244729,0
+ANNX.US,D,20210908,000000,17.63,18.2525,17.12,17.28,108982,0
+ANNX.US,D,20210909,000000,17.16,18.47,17.05,18.41,314973,0
+ANNX.US,D,20210910,000000,18.4,18.89,17.8,18.85,240326,0
+ANNX.US,D,20210913,000000,18.86,20.76,17.75,20.5,603691,0
+ANNX.US,D,20210914,000000,20.38,20.93,19.8,20.8,265596,0
+ANNX.US,D,20210915,000000,20.98,21.76,20.87,21.65,147448,0
+ANNX.US,D,20210916,000000,21.62,22.57,20.9175,22.04,246940,0
+ANNX.US,D,20210917,000000,22.13,23.61,21.4,22.17,1220750,0
+ANNX.US,D,20210920,000000,21.79,21.88,20.63,21.25,112944,0
+ANNX.US,D,20210921,000000,21.33,21.58,20.62,20.97,51725,0
+ANNX.US,D,20210922,000000,21.18,21.52,20.59,21.12,51738,0
+ANNX.US,D,20210923,000000,22.49,22.49,20.85,21.83,91110,0
+ANNX.US,D,20210924,000000,21.45,21.51,20.74,20.95,118957,0
+ANNX.US,D,20210927,000000,21.07,22.49,20.995,22.34,120118,0
+ANNX.US,D,20210928,000000,22.29,22.29,20.49,20.71,238297,0
+ANNX.US,D,20210929,000000,20.99,21.06,17.01,18.11,749112,0
+ANNX.US,D,20210930,000000,18.21,19.15,18.0451,18.61,193837,0
+ANNX.US,D,20211001,000000,18.58,19.42,18.27,18.74,222017,0
+ANNX.US,D,20211004,000000,18.69,19.36,18.07,18.88,105543,0
+ANNX.US,D,20211005,000000,18.94,19.4,18.355,19.3,350362,0
+ANNX.US,D,20211006,000000,18.97,19.7629,18.97,19.41,338519,0
+ANNX.US,D,20211007,000000,19.49,19.79,19.025,19.65,202347,0
+ANNX.US,D,20211008,000000,19.67,20.545,19.41,20.18,243923,0
+ANNX.US,D,20211011,000000,20.41,20.41,19.62,19.72,138110,0
+ANNX.US,D,20211012,000000,19.82,21.265,19.725,21.18,125887,0
+ANNX.US,D,20211013,000000,21.16,21.68,20.97,21.63,121500,0
+ANNX.US,D,20211014,000000,21.67,22.335,21.56,21.82,192099,0
+ANNX.US,D,20211015,000000,22.27,22.27,21.05,22,178674,0
+ANNX.US,D,20211018,000000,21.66,21.87,20.56,20.75,167207,0
+ANNX.US,D,20211019,000000,20.67,21.28,20.315,20.97,231584,0
+ANNX.US,D,20211020,000000,21.28,21.28,19.32,19.38,247933,0
+ANNX.US,D,20211021,000000,19.42,19.78,18.21,18.26,74116,0
+ANNX.US,D,20211022,000000,18.3,18.55,16.69,18.49,160464,0
+ANNX.US,D,20211025,000000,18.5,18.835,16.97,17.44,193534,0
+ANNX.US,D,20211026,000000,17.68,18.41,17.16,17.63,145776,0
+ANNX.US,D,20211027,000000,17.46,17.81,17.05,17.07,78529,0
+ANNX.US,D,20211028,000000,17.02,17.445,16.64,16.82,112442,0
+ANNX.US,D,20211029,000000,16.64,17.455,16.16,16.31,100890,0
+ANNX.US,D,20211101,000000,16.58,16.62,15.05,15.36,419291,0
+ANNX.US,D,20211102,000000,15.55,16.18,14.7787,16.15,381773,0
+ANNX.US,D,20211103,000000,16,17.47,15.75,16.85,242628,0
+ANNX.US,D,20211104,000000,16.86,18.06,15.71,16.43,258593,0
+ANNX.US,D,20211105,000000,16.4,17.17,14.73,15.51,277337,0
+ANNX.US,D,20211108,000000,15.65,16.6598,15.62,16.42,175350,0
+ANNX.US,D,20211109,000000,16.49,16.565,15.83,16.4,112567,0
+ANNX.US,D,20211110,000000,16.52,17.08,15.95,16.64,178022,0
+ANNX.US,D,20211111,000000,16.36,16.655,15.785,16.09,153315,0
+ANNX.US,D,20211112,000000,16.12,16.75,15.71,16.45,168681,0
+ANNX.US,D,20211115,000000,16.5,16.54,15.25,15.34,210087,0
+ANNX.US,D,20211116,000000,15.35,15.93,14.8,15.27,320712,0
+ANNX.US,D,20211117,000000,15.44,15.68,13.86,14.43,364889,0
+ANNX.US,D,20211118,000000,14.47,15.105,13.8,14.25,113192,0
+ANNX.US,D,20211119,000000,14.28,14.93,14.02,14.15,120038,0
+ANNX.US,D,20211122,000000,14.28,14.87,13.5,13.5,281041,0
+ANNX.US,D,20211123,000000,13.5,14.11,13.03,13.97,354933,0
+ANNX.US,D,20211124,000000,13.93,14.81,13.48,14.62,137874,0
+ANNX.US,D,20211126,000000,14.25,14.61,13.45,13.7,143134,0
+ANNX.US,D,20211129,000000,14.09,14.621,13.9,14.15,273758,0
+ANNX.US,D,20211130,000000,14.53,16.42,14.21,16.29,1052932,0
+ANNX.US,D,20211201,000000,16.2,16.8,16.01,16.4,509849,0
+ANNX.US,D,20211202,000000,16.4,16.705,14.99,16.63,388924,0
+ANNX.US,D,20211203,000000,16.76,16.92,15.5313,15.75,188842,0
+ANNX.US,D,20211206,000000,15.77,16.055,15.22,15.64,225056,0
+ANNX.US,D,20211207,000000,15.84,16.64,15.71,16.31,172797,0
+ANNX.US,D,20211208,000000,16.22,17.13,16.1,16.86,230722,0
+ANNX.US,D,20211209,000000,16.64,17.285,15.81,15.86,210749,0
+ANNX.US,D,20211210,000000,15.79,16.65,15.5,15.77,352827,0
+ANNX.US,D,20211213,000000,15.72,17,14.73,14.8,327807,0
+ANNX.US,D,20211214,000000,14.38,14.9548,13.42,13.6,379781,0
+ANNX.US,D,20211215,000000,13.6,13.86,12.76,13.07,543580,0
+ANNX.US,D,20211216,000000,13.28,14.27,12.8,12.85,422165,0
+ANNX.US,D,20211217,000000,12.75,13.31,12.225,13.03,2320000,0
+ANNX.US,D,20211220,000000,13.03,13.58,12.36,13.25,682491,0
+ANNX.US,D,20211221,000000,13.67,13.67,12.22,12.38,226423,0
+ANNX.US,D,20211222,000000,12.28,12.58,11.8,12.48,268113,0
+ANNX.US,D,20211223,000000,12.66,12.91,12.25,12.84,229793,0
+ANNX.US,D,20211227,000000,12.68,12.91,11.54,12.01,226750,0
+ANNX.US,D,20211228,000000,11.86,12.74,11.56,12.04,211093,0
+ANNX.US,D,20211229,000000,12.19,12.325,11.36,11.79,257344,0
+ANNX.US,D,20211230,000000,11.81,12.1895,11.58,11.61,207332,0
+ANNX.US,D,20211231,000000,11.74,12.13,11.34,11.49,219410,0
+ANNX.US,D,20220103,000000,11.56,11.95,11.05,11.94,413922,0
+ANNX.US,D,20220104,000000,11.81,11.81,10.88,11.01,330827,0
+ANNX.US,D,20220105,000000,7.87,8,6.84,7.26,3242776,0
+ANNX.US,D,20220106,000000,7.2385,8.0899,7.1094,8.03,1018530,0
+ANNX.US,D,20220107,000000,8,8.97,7.8077,8.31,745810,0
+ANNX.US,D,20220110,000000,8.25,9.055,7.86,8.76,570446,0
+ANNX.US,D,20220111,000000,8.69,9.44,8.38,8.66,522692,0
+ANNX.US,D,20220112,000000,8.66,8.78,8.23,8.25,359178,0
+ANNX.US,D,20220113,000000,8.25,8.69,8.15,8.28,507225,0
+ANNX.US,D,20220114,000000,8.25,8.62,8.1005,8.58,400346,0
+ANNX.US,D,20220118,000000,8.2,8.41,7.66,7.69,1912455,0
+ANNX.US,D,20220119,000000,7.88,8.41,7.5,8.08,560986,0
+ANNX.US,D,20220120,000000,8.08,8.49,7.67,7.88,466189,0
+ANNX.US,D,20220121,000000,7.69,7.975,7.24,7.5,351419,0
+ANNX.US,D,20220124,000000,7.34,8,7.06,7.93,378643,0
+ANNX.US,D,20220125,000000,7.82,8.03,7.44,7.76,249907,0
+ANNX.US,D,20220126,000000,7.89,8.37,7.48,7.57,279673,0
+ANNX.US,D,20220127,000000,7.64,7.81,6.91,7,193658,0
+ANNX.US,D,20220128,000000,7.13,7.54,6.9,7.53,245296,0
+ANNX.US,D,20220131,000000,7.355,7.89,7.355,7.5,629689,0
+ANNX.US,D,20220201,000000,7.62,8.43,7.57,8.3,456729,0
+ANNX.US,D,20220202,000000,8.24,8.24,7.64,7.8,231881,0
+ANNX.US,D,20220203,000000,7.67,7.97,7.26,7.27,172919,0
+ANNX.US,D,20220204,000000,7.58,7.72,7.13,7.6,246809,0
+ANNX.US,D,20220207,000000,7.62,7.93,7.2325,7.74,192409,0
+ANNX.US,D,20220208,000000,7.74,7.85,7.52,7.77,171610,0
+ANNX.US,D,20220209,000000,7.9,8.2,7.86,8.09,193326,0
+ANNX.US,D,20220210,000000,7.79,8.03,7.32,7.41,288145,0
+ANNX.US,D,20220211,000000,7.58,7.64,6.86,6.94,227415,0
+ANNX.US,D,20220214,000000,6.91,6.9346,6.54,6.6,204292,0
+ANNX.US,D,20220215,000000,6.74,7.09,6.66,6.99,238800,0
+ANNX.US,D,20220216,000000,6.89,6.9,6.45,6.63,214333,0
+ANNX.US,D,20220217,000000,6.49,6.51,5.96,6.05,229342,0
+ANNX.US,D,20220218,000000,6.06,6.345,6,6.14,184581,0
+ANNX.US,D,20220222,000000,6.02,6.24,5.8,5.83,243296,0
+ANNX.US,D,20220223,000000,5.86,6.34,5.41,5.44,282911,0
+ANNX.US,D,20220224,000000,5.14,5.6,5.14,5.6,597628,0
+ANNX.US,D,20220225,000000,5.68,5.68,5.04,5.14,254901,0
+ANNX.US,D,20220228,000000,5.14,5.14,4.85,4.855,299339,0
+ANNX.US,D,20220301,000000,4.85,5.28,4.65,4.73,584371,0
+ANNX.US,D,20220302,000000,4.77,4.89,4.56,4.61,750885,0
+ANNX.US,D,20220303,000000,4.67,4.67,4.17,4.38,638685,0
+ANNX.US,D,20220304,000000,4.33,4.545,4.24,4.32,267484,0
+ANNX.US,D,20220307,000000,4.33,4.55,4.2,4.35,212067,0
+ANNX.US,D,20220308,000000,4.31,4.69,4.18,4.65,433495,0
+ANNX.US,D,20220309,000000,4.73,4.865,4.67,4.77,263113,0
+ANNX.US,D,20220310,000000,4.65,4.74,4.29,4.45,181553,0
+ANNX.US,D,20220311,000000,4.52,4.6,4.35,4.43,219826,0
+ANNX.US,D,20220314,000000,4.41,4.535,3.64,3.69,576260,0
+ANNX.US,D,20220315,000000,3.72,3.75,3.4901,3.6,376428,0
+ANNX.US,D,20220316,000000,3.66,3.8,3.51,3.8,455378,0
+ANNX.US,D,20220317,000000,3.79,3.91,3.75,3.9,369106,0
+ANNX.US,D,20220318,000000,3.96,4.14,3.72,3.77,1881561,0
+ANNX.US,D,20220321,000000,3.79,3.79,3.34,3.42,403550,0
+ANNX.US,D,20220322,000000,3.42,3.54,3.42,3.48,420487,0
+ANNX.US,D,20220323,000000,3.48,3.52,3.27,3.28,391739,0
+ANNX.US,D,20220324,000000,3.34,3.46,3.31,3.4,397620,0
+ANNX.US,D,20220325,000000,3.4,3.47,3.22,3.26,293423,0
+ANNX.US,D,20220328,000000,3.28,3.32,2.99,3.02,517123,0
+ANNX.US,D,20220329,000000,3.05,3.09,2.915,2.96,493241,0
+ANNX.US,D,20220330,000000,2.96,3.04,2.76,2.79,368541,0
+ANNX.US,D,20220331,000000,2.85,2.85,2.68,2.73,381933,0
+ANNX.US,D,20220401,000000,2.74,2.79,2.65,2.66,389663,0
+ANNX.US,D,20220404,000000,2.64,3.1101,2.64,3.07,1000347,0
+ANNX.US,D,20220405,000000,3.08,3.1,2.88,2.98,1683172,0
+ANNX.US,D,20220406,000000,2.92,3.03,2.75,2.81,497493,0
+ANNX.US,D,20220407,000000,2.83,2.84,2.65,2.66,962598,0
+ANNX.US,D,20220408,000000,2.63,2.73,2.49,2.59,568869,0
+ANNX.US,D,20220411,000000,2.53,2.6021,2.43,2.57,838049,0
+ANNX.US,D,20220412,000000,2.6,2.74,2.42,2.44,540899,0
+ANNX.US,D,20220413,000000,2.43,2.62,2.43,2.48,679363,0
+ANNX.US,D,20220414,000000,2.5,2.55,2.16,2.17,542714,0
+ANNX.US,D,20220418,000000,2.2,2.215,2.06,2.11,360213,0
+ANNX.US,D,20220419,000000,2.29,2.49,2.22,2.35,1231582,0
+ANNX.US,D,20220420,000000,2.4,2.76,2.24,2.73,2544590,0
+ANNX.US,D,20220421,000000,2.73,2.75,2.48,2.57,938228,0
+ANNX.US,D,20220422,000000,2.52,2.57,2.42,2.53,380907,0
+ANNX.US,D,20220425,000000,2.51,2.67,2.51,2.62,673236,0
+ANNX.US,D,20220426,000000,2.57,2.67,2.54,2.57,718520,0
+ANNX.US,D,20220427,000000,2.54,2.57,2.425,2.48,555713,0
+ANNX.US,D,20220428,000000,2.5,2.59,2.38,2.55,702912,0
+ANNX.US,D,20220429,000000,2.5,2.7399,2.47,2.55,399281,0
+ANNX.US,D,20220502,000000,2.53,2.77,2.49,2.7,946329,0
+ANNX.US,D,20220503,000000,2.7,2.79,2.49,2.65,809757,0
+ANNX.US,D,20220504,000000,2.63,2.73,2.53,2.71,642374,0
+ANNX.US,D,20220505,000000,2.73,2.73,2.57,2.65,300017,0
+ANNX.US,D,20220506,000000,2.64,2.65,2.5212,2.6,587655,0
+ANNX.US,D,20220509,000000,2.55,2.61,2.46,2.6,412218,0
+ANNX.US,D,20220510,000000,2.675,3.27,2.65,3.2,1445318,0
+ANNX.US,D,20220511,000000,3.18,3.3523,2.965,3,645372,0
+ANNX.US,D,20220512,000000,2.96,3.3,2.87,3.29,496506,0
+ANNX.US,D,20220513,000000,3.4,3.58,3.21,3.25,535302,0
+ANNX.US,D,20220516,000000,3.2501,3.38,3.19,3.3,443564,0
+ANNX.US,D,20220517,000000,3.34,3.4899,3.25,3.43,249532,0
+ANNX.US,D,20220518,000000,3.31,3.45,3.23,3.3,434298,0
+ANNX.US,D,20220519,000000,3.29,3.32,3.13,3.3,348808,0
+ANNX.US,D,20220520,000000,3.35,3.45,3.22,3.39,252879,0
+ANNX.US,D,20220523,000000,3.41,3.41,3.22,3.28,195000,0
+ANNX.US,D,20220524,000000,3.26,3.28,3.1303,3.2,810497,0
+ANNX.US,D,20220525,000000,3.19,3.29,2.92,3.09,695779,0
+ANNX.US,D,20220526,000000,3.05,3.08,2.97,3.04,547461,0
+ANNX.US,D,20220527,000000,3.06,3.29,2.96,3.27,345852,0
+ANNX.US,D,20220531,000000,3.28,3.28,3.12,3.14,754041,0
+ANNX.US,D,20220601,000000,3.18,3.2546,2.93,2.98,362831,0
+ANNX.US,D,20220602,000000,3.12,3.22,2.89,2.96,152419,0
+ANNX.US,D,20220603,000000,2.96,3.4,2.95,3.38,365191,0
+ANNX.US,D,20220606,000000,3.39,3.469,3.2,3.25,471730,0
+ANNX.US,D,20220607,000000,3.3,4.06,3.25,4.06,658738,0
+ANNX.US,D,20220608,000000,4.01,4.15,3.76,3.93,411337,0
+ANNX.US,D,20220609,000000,3.92,3.98,3.77,3.84,470018,0
+ANNX.US,D,20220610,000000,3.74,3.74,3.36,3.45,348739,0
+ANNX.US,D,20220613,000000,3.34,3.45,3.1,3.3,1239481,0
+ANNX.US,D,20220614,000000,3.33,3.33,3.13,3.15,208339,0
+ANNX.US,D,20220615,000000,3.17,3.21,2.97,3.13,382777,0
+ANNX.US,D,20220616,000000,3.11,3.18,2.985,3.07,403836,0
+ANNX.US,D,20220617,000000,3.07,3.21,2.97,3,576779,0
+ANNX.US,D,20220621,000000,3.06,3.29,3,3.21,448594,0
+ANNX.US,D,20220622,000000,3.15,3.4,3.14,3.39,404509,0
+ANNX.US,D,20220623,000000,3.4,3.93,3.34,3.91,375923,0
+ANNX.US,D,20220624,000000,3.95,4.05,3.76,3.85,4231694,0
+ANNX.US,D,20220627,000000,3.82,4.0825,3.575,3.91,285124,0
+ANNX.US,D,20220628,000000,3.9,4.1,3.82,4,244945,0
+ANNX.US,D,20220629,000000,3.99,4.15,3.84,4.01,238280,0
+ANNX.US,D,20220630,000000,3.96,3.9602,3.62,3.77,252928,0
+ANNX.US,D,20220701,000000,3.78,3.915,3.68,3.89,222304,0
+ANNX.US,D,20220705,000000,3.84,4,3.75,3.75,191060,0
+ANNX.US,D,20220706,000000,3.79,3.89,3.75,3.82,153810,0
+ANNX.US,D,20220707,000000,3.85,4.11,3.845,3.97,240087,0
+ANNX.US,D,20220708,000000,4.41,4.9764,4.4,4.54,1500701,0
+ANNX.US,D,20220711,000000,4.35,4.45,3.88,3.91,321947,0
+ANNX.US,D,20220712,000000,4.4,4.6,4.16,4.26,487588,0
+ANNX.US,D,20220713,000000,4.14,4.79,4.14,4.59,433248,0
+ANNX.US,D,20220714,000000,4.46,4.6088,4.34,4.49,272787,0
+ANNX.US,D,20220715,000000,4.52,4.85,4.355,4.84,208942,0
+ANNX.US,D,20220718,000000,4.87,5.26,4.81,5.07,239959,0
+ANNX.US,D,20220719,000000,5.19,5.306,5.04,5.14,242356,0
+ANNX.US,D,20220720,000000,5.15,5.37,5,5.24,314338,0
+ANNX.US,D,20220721,000000,5.23,5.35,5.08,5.15,125450,0
+ANNX.US,D,20220722,000000,5.21,5.21,4.9,5.01,131849,0
+ANNX.US,D,20220725,000000,5.01,5.1,4.76,5,175059,0
+ANNX.US,D,20220726,000000,4.93,5.13,4.86,5.1,196321,0
+ANNX.US,D,20220727,000000,5.15,5.22,4.95,5.19,141198,0
+ANNX.US,D,20220728,000000,5.22,5.37,5.16,5.27,129664,0
+ANNX.US,D,20220729,000000,5.21,5.21,4.88,5.01,175800,0
+ANNX.US,D,20220801,000000,5.01,5.01,4.4501,4.52,304127,0
+ANNX.US,D,20220802,000000,4.52,4.738,4.52,4.69,78862,0
+ANNX.US,D,20220803,000000,4.78,5.19,4.78,4.91,181635,0
+ANNX.US,D,20220804,000000,5.05,5.11,4.91,5.03,98201,0
+ANNX.US,D,20220805,000000,4.99,5.255,4.97,5.22,226342,0
+ANNX.US,D,20220808,000000,5.24,5.33,5.1,5.23,164198,0
+ANNX.US,D,20220809,000000,5.13,5.41,5.01,5.38,309944,0
+ANNX.US,D,20220810,000000,5.48,5.72,5.42,5.56,239226,0
+ANNX.US,D,20220811,000000,5.51,5.72,5.51,5.62,179447,0
+ANNX.US,D,20220812,000000,5.64,6.205,5.64,6.12,445799,0
+ANNX.US,D,20220815,000000,6.2,6.265,5.9663,6.12,137935,0
+ANNX.US,D,20220816,000000,6.08,6.15,5.68,5.83,152106,0
+ANNX.US,D,20220817,000000,5.76,5.83,5.59,5.63,65576,0
+ANNX.US,D,20220818,000000,5.63,5.77,5.55,5.65,31734,0
+ANNX.US,D,20220819,000000,5.57,5.63,5.33,5.48,70752,0
+ANNX.US,D,20220822,000000,5.34,5.4,5.0008,5.06,86102,0
+ANNX.US,D,20220823,000000,5.01,5.2138,5.01,5.12,60462,0
+ANNX.US,D,20220824,000000,5.11,5.4253,5.04,5.31,74647,0
+ANNX.US,D,20220825,000000,5.42,5.42,5.25,5.36,62132,0
+ANNX.US,D,20220826,000000,5.43,5.59,5.345,5.46,127272,0
+ANNX.US,D,20220829,000000,5.33,5.6,5.33,5.5,116782,0
+ANNX.US,D,20220830,000000,5.55,5.55,5.08,5.39,167997,0
+ANNX.US,D,20220831,000000,5.48,5.92,5.38,5.88,238584,0
+ANNX.US,D,20220901,000000,5.73,5.88,5.29,5.77,136561,0
+ANNX.US,D,20220902,000000,5.8,5.85,5.5957,5.82,90550,0
+ANNX.US,D,20220906,000000,5.93,6.2,5.69,5.73,228670,0
+ANNX.US,D,20220907,000000,5.7,5.84,5.6,5.75,75703,0
+ANNX.US,D,20220908,000000,5.77,6.1399,5.66,6.02,122622,0
+ANNX.US,D,20220909,000000,6.25,6.63,6.19,6.45,202660,0
+ANNX.US,D,20220912,000000,6.5,6.56,5.88,6.02,158744,0
+ANNX.US,D,20220913,000000,5.99,6.14,5.75,6.05,92552,0
+ANNX.US,D,20220914,000000,6.07,6.22,5.94,6.14,62664,0
+ANNX.US,D,20220915,000000,6.18,6.49,5.99,6.34,174431,0
+ANNX.US,D,20220916,000000,6.72,6.72,5.88,6.36,808649,0
+ANNX.US,D,20220919,000000,6.26,6.67,6.2,6.58,233707,0
+ANNX.US,D,20220920,000000,6.46,6.9,6.46,6.63,320825,0
+ANNX.US,D,20220921,000000,6.59,6.7689,6.405,6.58,79704,0
+ANNX.US,D,20220922,000000,6.61,6.77,5.91,6.12,209066,0
+ANNX.US,D,20220923,000000,6.12,6.245,5.76,5.99,202699,0
+ANNX.US,D,20220926,000000,5.87,6.11,5.71,6.03,104048,0
+ANNX.US,D,20220927,000000,6.08,6.275,6.04,6.13,87765,0
+ANNX.US,D,20220928,000000,6.15,6.2499,5.871,6.13,92860,0
+ANNX.US,D,20220929,000000,6.07,6.24,5.75,5.94,78771,0
+ANNX.US,D,20220930,000000,5.97,6.29,5.885,6.18,92738,0
+ANNX.US,D,20221003,000000,6.28,6.36,6.01,6.28,67864,0
+ANNX.US,D,20221004,000000,6.49,6.74,6.425,6.58,109674,0
+ANNX.US,D,20221005,000000,6.51,6.69,6.28,6.61,96922,0
+ANNX.US,D,20221006,000000,6.56,6.56,6.35,6.42,55770,0
+ANNX.US,D,20221007,000000,6.4,6.42,6.24,6.29,66148,0
+ANNX.US,D,20221010,000000,6.36,6.36,6.09,6.26,98570,0
+ANNX.US,D,20221011,000000,6.18,6.18,5.77,5.99,112416,0
+ANNX.US,D,20221012,000000,6,6.13,5.89,6.07,35297,0
+ANNX.US,D,20221013,000000,5.98,6.14,5.65,5.76,106346,0
+ANNX.US,D,20221014,000000,5.72,5.89,5.37,5.37,96854,0
+ANNX.US,D,20221017,000000,5.45,5.89,5.42,5.63,94832,0
+ANNX.US,D,20221018,000000,5.56,5.92,5.47,5.48,54375,0
+ANNX.US,D,20221019,000000,5.47,5.47,5.01,5.11,164480,0
+ANNX.US,D,20221020,000000,5.13,5.39,5.05,5.12,101296,0
+ANNX.US,D,20221021,000000,5.15,5.52,4.94,5.07,110226,0
+ANNX.US,D,20221024,000000,5.12,5.18,4.79,5.04,175170,0
+ANNX.US,D,20221025,000000,5.03,5.55,5,5.11,238542,0
+ANNX.US,D,20221026,000000,5.13,5.55,5.13,5.31,95285,0
+ANNX.US,D,20221027,000000,5.32,5.32,4.72,4.88,338734,0
+ANNX.US,D,20221028,000000,4.86,4.9,4.7506,4.9,62295,0
+ANNX.US,D,20221031,000000,4.78,4.95,4.72,4.78,111924,0
+ANNX.US,D,20221101,000000,4.8,4.92,4.64,4.72,42528,0
+ANNX.US,D,20221102,000000,4.67,4.82,4.6,4.63,28451,0
+ANNX.US,D,20221103,000000,4.48,4.855,4.48,4.68,41162,0
+ANNX.US,D,20221104,000000,4.78,4.84,4.61,4.61,71790,0
+ANNX.US,D,20221107,000000,4.66,5.37,4.42,5.09,1169174,0
+ANNX.US,D,20221108,000000,5.1,5.69,5.1,5.4,124104,0
+ANNX.US,D,20221109,000000,5.43,5.67,5.38,5.49,80609,0
+ANNX.US,D,20221110,000000,5.56,5.72,5.28,5.64,78544,0
+ANNX.US,D,20221111,000000,5.68,5.91,5.5,5.9,40600,0
+ANNX.US,D,20221114,000000,5.9,6.23,5.651,6.01,72949,0
+ANNX.US,D,20221115,000000,6.04,6.21,5.87,6.02,54028,0
+ANNX.US,D,20221116,000000,6.02,6.16,5.72,5.77,30841,0
+ANNX.US,D,20221117,000000,5.7,5.9,5.52,5.74,39211,0
+ANNX.US,D,20221118,000000,5.74,6.0507,5.57,5.64,37340,0
+ANNX.US,D,20221121,000000,5.64,5.8,5.41,5.56,75066,0
+ANNX.US,D,20221122,000000,5.52,5.76,5.37,5.52,99293,0
+ANNX.US,D,20221123,000000,5.55,5.91,5.46,5.8,38310,0
+ANNX.US,D,20221125,000000,5.86,5.99,5.65,5.85,11266,0
+ANNX.US,D,20221128,000000,5.82,6.06,5.58,5.76,78627,0
+ANNX.US,D,20221129,000000,5.83,5.83,5.4,5.565,48202,0
+ANNX.US,D,20221130,000000,5.59,5.77,5.24,5.44,168688,0
+ANNX.US,D,20221201,000000,5.47,5.64,5.44,5.52,177253,0
+ANNX.US,D,20221202,000000,5.39,5.595,5.31,5.36,214739,0
+ANNX.US,D,20221205,000000,5.27,6.16,5.27,5.75,175800,0
+ANNX.US,D,20221206,000000,5.8,5.93,5.39,5.58,80344,0
+ANNX.US,D,20221207,000000,5.58,5.79,5.1,5.41,41294,0
+ANNX.US,D,20221208,000000,5.45,5.73,5.35,5.46,36889,0
+ANNX.US,D,20221209,000000,5.43,5.73,5.32,5.38,40525,0
+ANNX.US,D,20221212,000000,5.35,5.6,5.33,5.38,137892,0
+ANNX.US,D,20221213,000000,5.51,5.68,5.33,5.42,42500,0
+ANNX.US,D,20221214,000000,5.42,5.74,5.37,5.54,29056,0
+ANNX.US,D,20221215,000000,5.52,5.58,5.29,5.5,26576,0
+ANNX.US,D,20221216,000000,5.12,5.71,5.12,5.71,50290,0
+ANNX.US,D,20221219,000000,5.64,5.81,5.36,5.56,159969,0
+ANNX.US,D,20221220,000000,5.55,5.985,5.37,5.42,205810,0
+ANNX.US,D,20221221,000000,5.56,5.72,5.45,5.59,68554,0
+ANNX.US,D,20221222,000000,5.57,5.72,5.37,5.5,68636,0
+ANNX.US,D,20221223,000000,5.5,5.5,5.22,5.45,25909,0
+ANNX.US,D,20221227,000000,5.4,5.6,4.76,5.03,181582,0
+ANNX.US,D,20221228,000000,5.01,5.01,4.52,4.56,153811,0
+ANNX.US,D,20221229,000000,4.55,5.2,4.55,4.97,250823,0
+ANNX.US,D,20221230,000000,4.9,5.18,4.7,5.17,163290,0
+ANNX.US,D,20230103,000000,5.18,5.23,4.725,4.79,121349,0
+ANNX.US,D,20230104,000000,4.93,4.97,4.75,4.89,159642,0
+ANNX.US,D,20230105,000000,4.89,4.9,4.46,4.54,144683,0
+ANNX.US,D,20230106,000000,4.49,4.94,4.22,4.78,95693,0
+ANNX.US,D,20230109,000000,4.91,4.91,4.46,4.67,113278,0
+ANNX.US,D,20230110,000000,4.63,4.87,4.63,4.79,58869,0
+ANNX.US,D,20230111,000000,4.85,5.36,4.53,5.3,164195,0
+ANNX.US,D,20230112,000000,5.31,6.375,5.31,6.25,286035,0
+ANNX.US,D,20230113,000000,6.27,6.94,6.03,6.84,222944,0
+ANNX.US,D,20230117,000000,6.81,7.19,6.56,6.88,99932,0
+ANNX.US,D,20230118,000000,6.91,7.2065,6.535,6.57,75712,0
+ANNX.US,D,20230119,000000,6.58,6.98,6.5,6.68,444811,0
+ANNX.US,D,20230120,000000,6.64,7.3,6.64,6.91,475422,0
+ANNX.US,D,20230123,000000,7.03,7.5599,6.87,7,281231,0
+ANNX.US,D,20230124,000000,7,7.07,6.79,7,169896,0
+ANNX.US,D,20230125,000000,6.87,7.46,6.865,7.41,1167222,0
+ANNX.US,D,20230126,000000,7.41,7.65,7.195,7.31,281271,0
+ANNX.US,D,20230127,000000,7.27,7.5,7.14,7.46,217453,0
+ANNX.US,D,20230130,000000,7.46,7.53,7.1,7.1,84808,0
+ANNX.US,D,20230131,000000,7.15,7.26,6.7742,7.14,832797,0
+ANNX.US,D,20230201,000000,7.21,7.4327,7.08,7.2,123760,0
+ANNX.US,D,20230202,000000,7.24,7.26,6.96,7.06,221085,0
+ANNX.US,D,20230203,000000,7.01,7.4199,7.01,7.1,125354,0
+ANNX.US,D,20230206,000000,7.14,7.49,6.98,7.09,92507,0
+ANNX.US,D,20230207,000000,7.09,7.235,7,7.1,45318,0
+ANNX.US,D,20230208,000000,7.05,7.05,6.4,6.46,75782,0
+ANNX.US,D,20230209,000000,6.42,6.9,6.42,6.8,1240258,0
+ANNX.US,D,20230210,000000,6.83,6.89,6.63,6.67,2836790,0
+ANNX.US,D,20230213,000000,6.7,6.94,6.13,6.33,156201,0
+ANNX.US,D,20230214,000000,6.31,6.47,5.8,5.87,2075612,0
+ANNX.US,D,20230215,000000,5.97,5.98,5.76,5.9,942678,0
+ANNX.US,D,20230216,000000,5.89,6.11,5.8623,5.94,596974,0
+ANNX.US,D,20230217,000000,5.87,6.01,5.82,5.95,391676,0
+ANNX.US,D,20230221,000000,5.9,5.935,5.65,5.74,495792,0
+ANNX.US,D,20230222,000000,5.62,5.8458,5.35,5.49,1626971,0
+ANNX.US,D,20230223,000000,5.51,5.52,5.2,5.405,294459,0
+ANNX.US,D,20230224,000000,5.27,5.4175,5.24,5.39,420534,0
+ANNX.US,D,20230227,000000,5.44,5.44,5.1,5.4,494036,0
+ANNX.US,D,20230228,000000,5.4,5.47,5.32,5.33,376591,0
+ANNX.US,D,20230301,000000,5.27,5.39,5.095,5.11,590960,0
+ANNX.US,D,20230302,000000,5.03,5.15,4.72,5.05,353269,0
+ANNX.US,D,20230303,000000,5.05,5.08,4.675,4.73,1681371,0
+ANNX.US,D,20230306,000000,4.69,4.74,4.36,4.41,522177,0
+ANNX.US,D,20230307,000000,4.5,5.0353,4.38,4.91,2691731,0
+ANNX.US,D,20230308,000000,4.98,5.25,4.91,5,365932,0
+ANNX.US,D,20230309,000000,4.98,5.1751,4.56,4.73,502170,0
+ANNX.US,D,20230310,000000,4.74,4.74,4.3,4.35,293018,0
+ANNX.US,D,20230313,000000,4.48,4.6,4.37,4.44,297426,0
+ANNX.US,D,20230314,000000,4.47,4.88,4.33,4.49,272269,0
+ANNX.US,D,20230315,000000,4.38,4.44,4.18,4.2,192561,0
+ANNX.US,D,20230316,000000,4.14,4.215,4,4.15,417261,0
+ANNX.US,D,20230317,000000,4.14,4.16,4,4.07,358222,0
+ANNX.US,D,20230320,000000,4.07,4.17,4.02,4.095,236123,0
+ANNX.US,D,20230321,000000,4.14,4.25,3.975,3.99,867240,0
+ANNX.US,D,20230322,000000,4,4,3.74,3.77,348288,0
+ANNX.US,D,20230323,000000,3.79,3.91,3.64,3.74,265937,0
+ANNX.US,D,20230324,000000,3.7,3.9,3.65,3.83,320116,0
+ANNX.US,D,20230327,000000,3.88,4,3.85,3.88,199039,0
+ANNX.US,D,20230328,000000,3.95,4.08,3.78,3.87,2028116,0
+ANNX.US,D,20230329,000000,3.98,4.09,3.9,3.98,491785,0
+ANNX.US,D,20230330,000000,4.08,4.08,3.75,3.85,300993,0
+ANNX.US,D,20230331,000000,3.85,3.93,3.81,3.85,182627,0
+ANNX.US,D,20230403,000000,3.83,3.97,3.75,3.95,221925,0
+ANNX.US,D,20230404,000000,4.03,4.25,3.795,3.97,264058,0
+ANNX.US,D,20230405,000000,3.98,4.38,3.89,4.02,161138,0
+ANNX.US,D,20230406,000000,3.98,4.23,3.92,4.22,295635,0
+ANNX.US,D,20230410,000000,4.22,4.53,4.18,4.455,363254,0
+ANNX.US,D,20230411,000000,4.44,4.8186,4.35,4.72,291320,0
+ANNX.US,D,20230412,000000,4.75,4.912,4.7,4.81,232995,0
+ANNX.US,D,20230413,000000,4.83,5,4.76,4.78,295711,0
+ANNX.US,D,20230414,000000,4.78,4.91,4.7,4.84,287359,0
+ANNX.US,D,20230417,000000,4.9,5.03,4.69,4.77,326328,0
+ANNX.US,D,20230418,000000,4.8,5.1889,4.67,5.15,486058,0
+ANNX.US,D,20230419,000000,5.14,5.33,5.11,5.19,371541,0
+ANNX.US,D,20230420,000000,5.16,5.29,5.06,5.26,224247,0
+ANNX.US,D,20230421,000000,5.34,5.63,5.3,5.61,589423,0
+ANNX.US,D,20230424,000000,5.65,5.72,5.44,5.69,275648,0
+ANNX.US,D,20230425,000000,5.68,5.84,5.45,5.46,639931,0
+ANNX.US,D,20230426,000000,5.53,5.632,5.3,5.35,202206,0
+ANNX.US,D,20230427,000000,5.39,5.545,5.21,5.43,110945,0
+ANNX.US,D,20230428,000000,5.35,5.49,5.27,5.305,128204,0
+ANNX.US,D,20230501,000000,5.26,5.51,5.26,5.45,248054,0
+ANNX.US,D,20230502,000000,5.42,5.43,4.87,4.88,265127,0
+ANNX.US,D,20230503,000000,4.88,5.185,4.72,5.07,254524,0
+ANNX.US,D,20230504,000000,4.99,5.25,4.89,5.21,139349,0
+ANNX.US,D,20230505,000000,5.21,5.4,5.2,5.265,364160,0
+ANNX.US,D,20230508,000000,5.26,5.3,5.08,5.25,1087359,0
+ANNX.US,D,20230509,000000,5.23,5.51,4.93,5.49,529575,0
+ANNX.US,D,20230510,000000,5.57,5.8299,5.435,5.64,1588449,0
+ANNX.US,D,20230511,000000,5.63,5.72,5.41,5.5,213722,0
+ANNX.US,D,20230512,000000,5.48,5.75,5.44,5.46,260157,0
+ANNX.US,D,20230515,000000,5.47,6.25,5.47,6.06,700622,0
+ANNX.US,D,20230516,000000,6,6.2,5.9,6.04,243208,0
+ANNX.US,D,20230517,000000,6.04,6.43,5.7401,6.37,1014715,0
+ANNX.US,D,20230518,000000,6.34,6.67,5.75,5.8,584791,0
+ANNX.US,D,20230519,000000,5.79,6.0577,5.71,5.9,282182,0
+ANNX.US,D,20230522,000000,6.02,6.1,5.66,5.96,275430,0
+ANNX.US,D,20230523,000000,6.07,6.12,5.59,5.61,551493,0
+ANNX.US,D,20230524,000000,5.52,5.68,5.07,5.17,349814,0
+ANNX.US,D,20230525,000000,2.83,2.86,2.07,2.1,11974172,0
+ANNX.US,D,20230526,000000,2.1,2.85,2.09,2.85,6475506,0
+ANNX.US,D,20230530,000000,2.75,2.9992,2.5001,2.73,1968580,0
+ANNX.US,D,20230531,000000,2.9,3.0699,2.64,2.99,1306980,0
+ANNX.US,D,20230601,000000,2.98,3.24,2.86,3,942477,0
+ANNX.US,D,20230602,000000,3,3.16,2.92,2.98,1375171,0
+ANNX.US,D,20230605,000000,3.02,3.26,2.91,3.13,1009583,0
+ANNX.US,D,20230606,000000,3.13,3.25,3.01,3.22,699378,0
+ANNX.US,D,20230607,000000,3.24,3.4,3.1,3.12,1617759,0
+ANNX.US,D,20230608,000000,3.11,3.24,2.88,2.88,2106861,0
+ANNX.US,D,20230609,000000,2.91,3.06,2.79,2.81,567179,0
+ANNX.US,D,20230612,000000,2.83,3.1999,2.8015,3.11,513881,0
+ANNX.US,D,20230613,000000,3.05,3.31,2.99,3.1,2716801,0
+ANNX.US,D,20230614,000000,3.15,3.25,2.92,2.93,516935,0
+ANNX.US,D,20230615,000000,2.96,3.03,2.8,2.81,378589,0
+ANNX.US,D,20230616,000000,2.87,3.07,2.79,3,835712,0
+ANNX.US,D,20230620,000000,2.99,3.46,2.99,3.41,741432,0
+ANNX.US,D,20230621,000000,3.38,3.775,3.36,3.58,802134,0
+ANNX.US,D,20230622,000000,3.56,3.76,3.43,3.62,685859,0
+ANNX.US,D,20230623,000000,3.66,3.66,3.31,3.48,5943217,0
+ANNX.US,D,20230626,000000,3.31,3.48,3.0774,3.345,681202,0
+ANNX.US,D,20230627,000000,3.27,3.48,3.11,3.37,400529,0
+ANNX.US,D,20230628,000000,3.35,3.51,3.32,3.43,289068,0
+ANNX.US,D,20230629,000000,3.41,3.51,3.25,3.41,667052,0
+ANNX.US,D,20230630,000000,3.36,3.67,3.22,3.52,461233,0
+ANNX.US,D,20230703,000000,3.52,3.62,3.405,3.45,200181,0
+ANNX.US,D,20230705,000000,3.42,3.66,3.41,3.58,289351,0
+ANNX.US,D,20230706,000000,3.54,3.54,3.24,3.43,674850,0
+ANNX.US,D,20230707,000000,3.4,3.615,3.365,3.52,419842,0
+ANNX.US,D,20230710,000000,3.52,3.7275,3.5,3.67,243839,0
+ANNX.US,D,20230711,000000,3.63,3.79,3.63,3.75,184791,0
+ANNX.US,D,20230712,000000,3.83,3.98,3.63,3.84,500451,0
+ANNX.US,D,20230713,000000,3.79,3.91,3.72,3.81,285230,0
+ANNX.US,D,20230714,000000,3.81,3.81,3.5,3.68,381698,0
+ANNX.US,D,20230717,000000,3.75,3.89,3.62,3.705,388843,0
+ANNX.US,D,20230718,000000,3.62,3.9,3.62,3.67,288558,0
+ANNX.US,D,20230719,000000,3.67,3.79,3.54,3.7,240159,0
+ANNX.US,D,20230720,000000,3.7,3.78,3.515,3.55,331071,0
+ANNX.US,D,20230721,000000,3.59,3.65,3.27,3.275,396125,0
+ANNX.US,D,20230724,000000,3.27,3.37,3.15,3.28,522448,0
+ANNX.US,D,20230725,000000,3.28,3.34,3.2025,3.245,409785,0
+ANNX.US,D,20230726,000000,3.24,3.5,3.2,3.37,686266,0
+ANNX.US,D,20230727,000000,3.42,3.42,3.1,3.14,381568,0
+ANNX.US,D,20230728,000000,3.17,3.27,3.15,3.21,197536,0
+ANNX.US,D,20230731,000000,3.32,3.56,3.3181,3.45,1833667,0
+ANNX.US,D,20230801,000000,3.45,3.65,3.37,3.54,664080,0
+ANNX.US,D,20230802,000000,3.51,3.655,3.28,3.47,718092,0
+ANNX.US,D,20230803,000000,3.47,3.64,3.47,3.51,440870,0
+ANNX.US,D,20230804,000000,3.53,3.595,3.355,3.38,358122,0
+ANNX.US,D,20230807,000000,3.4,3.53,3.14,3.45,401211,0
+ANNX.US,D,20230808,000000,3.38,3.42,3.27,3.34,694924,0
+ANNX.US,D,20230809,000000,3.39,3.405,3.31,3.35,273087,0
+ANNX.US,D,20230810,000000,3.38,3.41,3.33,3.35,393175,0
+ANNX.US,D,20230811,000000,3.34,3.35,3.19,3.31,172725,0
+ANNX.US,D,20230814,000000,3.28,3.28,3.01,3.03,233379,0
+ANNX.US,D,20230815,000000,3.02,3.02,2.815,2.88,261655,0
+ANNX.US,D,20230816,000000,2.87,2.915,2.75,2.77,327750,0
+ANNX.US,D,20230817,000000,2.77,3,2.73,2.97,261456,0
+ANNX.US,D,20230818,000000,2.94,3,2.9,2.93,192915,0
+ANNX.US,D,20230821,000000,2.95,2.97,2.8,2.85,170265,0
+ANNX.US,D,20230822,000000,2.87,2.9895,2.76,2.95,177231,0
+ANNX.US,D,20230823,000000,2.98,3.05,2.92,3.02,296327,0
+ANNX.US,D,20230824,000000,3.06,3.06,2.91,2.96,162619,0
+ANNX.US,D,20230825,000000,3.01,3.01,2.785,2.79,199369,0
+ANNX.US,D,20230828,000000,2.85,2.9975,2.825,2.98,204079,0
+ANNX.US,D,20230829,000000,2.95,3,2.91,2.94,94563,0
+ANNX.US,D,20230830,000000,2.99,2.99,2.79,2.8,117803,0
+ANNX.US,D,20230831,000000,2.85,2.85,2.73,2.75,142148,0
+ANNX.US,D,20230901,000000,2.76,2.92,2.76,2.91,163320,0
+ANNX.US,D,20230905,000000,2.89,2.91,2.67,2.68,179644,0
+ANNX.US,D,20230906,000000,2.74,2.74,2.47,2.48,343027,0
+ANNX.US,D,20230907,000000,2.49,2.49,2.31,2.38,191725,0
+ANNX.US,D,20230908,000000,2.37,2.39,2.25,2.37,314094,0
+ANNX.US,D,20230911,000000,2.39,2.5,2.32,2.36,189391,0
+ANNX.US,D,20230912,000000,2.31,2.37,2.24,2.26,289133,0
+ANNX.US,D,20230913,000000,2.21,2.22,2.12,2.14,289506,0
+ANNX.US,D,20230914,000000,2.18,2.23,2.1101,2.13,245998,0
+ANNX.US,D,20230915,000000,2.13,2.54,2.13,2.53,1223054,0
+ANNX.US,D,20230918,000000,2.49,2.64,2.43,2.62,1234765,0
+ANNX.US,D,20230919,000000,2.64,2.785,2.58,2.65,902193,0
+ANNX.US,D,20230920,000000,2.65,2.68,2.6,2.62,223421,0
+ANNX.US,D,20230921,000000,2.58,2.61,2.39,2.4,304310,0
+ANNX.US,D,20230922,000000,2.39,2.435,2.31,2.41,330870,0
+ANNX.US,D,20230925,000000,2.34,2.5,2.3,2.49,199213,0
+ANNX.US,D,20230926,000000,2.46,2.615,2.365,2.45,148337,0
+ANNX.US,D,20230927,000000,2.46,2.485,2.35,2.37,112235,0
+ANNX.US,D,20230928,000000,2.38,2.38,2.215,2.29,344440,0
+ANNX.US,D,20230929,000000,2.31,2.385,2.29,2.36,145460,0
+ANNX.US,D,20231002,000000,2.33,2.33,2.12,2.15,242593,0
+ANNX.US,D,20231003,000000,2.14,2.18,1.98,2.09,413515,0
+ANNX.US,D,20231004,000000,2.02,2.1,1.9,1.9,522893,0
+ANNX.US,D,20231005,000000,1.99,2.1,1.91,2.08,326722,0
+ANNX.US,D,20231006,000000,2.09,2.205,1.995,2.02,413883,0
+ANNX.US,D,20231009,000000,1.97,2.01,1.9,1.96,222286,0
+ANNX.US,D,20231010,000000,1.99,2.205,1.855,1.95,1488664,0
+ANNX.US,D,20231011,000000,1.95,2.05,1.85,1.87,586036,0
+ANNX.US,D,20231012,000000,1.86,1.9618,1.65,1.66,486295,0
+ANNX.US,D,20231013,000000,1.66,1.71,1.605,1.63,257978,0
+ANNX.US,D,20231016,000000,1.68,1.88,1.57,1.84,484268,0
+ANNX.US,D,20231017,000000,1.82,2.02,1.77,1.77,518275,0
+ANNX.US,D,20231018,000000,1.73,1.78,1.68,1.72,236085,0
+ANNX.US,D,20231019,000000,1.7,1.81,1.67,1.74,225932,0
+ANNX.US,D,20231020,000000,1.75,1.86,1.68,1.77,228326,0
+ANNX.US,D,20231023,000000,1.69,1.84,1.67,1.68,224394,0
+ANNX.US,D,20231024,000000,1.74,1.93,1.71,1.82,618598,0
+ANNX.US,D,20231025,000000,1.79,2.07,1.785,1.97,558715,0
+ANNX.US,D,20231026,000000,1.93,2.09,1.9,2.07,291937,0
+ANNX.US,D,20231027,000000,2.1,2.315,2.045,2.08,646290,0
+ANNX.US,D,20231030,000000,2.25,2.355,2.14,2.28,448980,0
+ANNX.US,D,20231031,000000,2.34,2.36,2.155,2.27,333693,0
+ANNX.US,D,20231101,000000,2.27,2.485,2.195,2.4,386015,0
+ANNX.US,D,20231102,000000,2.45,2.46,2.26,2.35,328232,0
+ANNX.US,D,20231103,000000,2.45,2.62,2.36,2.59,397524,0
+ANNX.US,D,20231106,000000,2.58,2.5849,2.19,2.2,238602,0
+ANNX.US,D,20231107,000000,2.17,2.365,2.09,2.305,202447,0
+ANNX.US,D,20231108,000000,2.36,2.39,2.13,2.17,172423,0
+ANNX.US,D,20231109,000000,2.14,2.21,2.06,2.07,203689,0
+ANNX.US,D,20231110,000000,2.14,2.19,2.045,2.125,195159,0
+ANNX.US,D,20231113,000000,2.13,2.29,2.1,2.26,211035,0
+ANNX.US,D,20231114,000000,2.39,2.5,2.345,2.48,219812,0
+ANNX.US,D,20231115,000000,2.41,2.65,2.4,2.52,630787,0
+ANNX.US,D,20231116,000000,2.53,2.7,2.4,2.56,340886,0
+ANNX.US,D,20231117,000000,2.58,2.65,2.51,2.6,191750,0
+ANNX.US,D,20231120,000000,2.55,2.66,2.5,2.58,223114,0
+ANNX.US,D,20231121,000000,2.57,2.65,2.47,2.53,265873,0
+ANNX.US,D,20231122,000000,2.55,2.59,2.4,2.51,390776,0
+ANNX.US,D,20231124,000000,2.53,2.78,2.5,2.72,98711,0
+ANNX.US,D,20231127,000000,2.7,2.76,2.58,2.66,362058,0
+ANNX.US,D,20231128,000000,2.677,2.7,2.545,2.57,195541,0
+ANNX.US,D,20231129,000000,2.58,2.74,2.58,2.6,221351,0
+ANNX.US,D,20231130,000000,2.65,2.81,2.4,2.49,732497,0
+ANNX.US,D,20231201,000000,2.46,2.55,2.33,2.34,397517,0
+ANNX.US,D,20231204,000000,2.5,2.5,2.31,2.37,386377,0
+ANNX.US,D,20231205,000000,2.43,2.61,2.36,2.49,265493,0
+ANNX.US,D,20231206,000000,2.49,2.69,2.465,2.55,249240,0
+ANNX.US,D,20231207,000000,2.59,2.8,2.51,2.7,167528,0
+ANNX.US,D,20231208,000000,2.6,2.77,2.6,2.65,175206,0
+ANNX.US,D,20231211,000000,2.63,2.63,2.33,2.35,362473,0
+ANNX.US,D,20231212,000000,2.33,2.42,2.27,2.37,99393,0
+ANNX.US,D,20231213,000000,2.43,2.68,2.34,2.63,204296,0
+ANNX.US,D,20231214,000000,2.66,2.79,2.48,2.69,545113,0
+ANNX.US,D,20231215,000000,2.73,2.9128,2.71,2.79,558611,0
+ANNX.US,D,20231218,000000,2.8,2.83,2.68,2.77,97128,0
+ANNX.US,D,20231219,000000,2.82,2.87,2.75,2.83,213592,0
+ANNX.US,D,20231220,000000,2.81,3.04,2.7703,2.88,187705,0
+ANNX.US,D,20231221,000000,3.6,4.04,3.27,3.73,13565106,0
+ANNX.US,D,20231222,000000,3.69,4.3,3.655,4.01,4689806,0
+ANNX.US,D,20231226,000000,4.01,4.44,3.893,4.41,963320,0
+ANNX.US,D,20231227,000000,4.49,4.69,4.24,4.63,876260,0
+ANNX.US,D,20231228,000000,4.55,4.98,4.43,4.57,1160198,0
+ANNX.US,D,20231229,000000,4.85,5.15,4.48,4.54,1563336,0
+ANNX.US,D,20240102,000000,4.46,4.9,4.43,4.84,853686,0
+ANNX.US,D,20240103,000000,4.75,4.9,4.32,4.51,904373,0
+ANNX.US,D,20240104,000000,4.53,4.82,4.4092,4.79,319947,0
+ANNX.US,D,20240105,000000,4.81,4.83,4.45,4.63,411813,0
+ANNX.US,D,20240108,000000,4.65,4.95,4.45,4.79,840701,0
+ANNX.US,D,20240109,000000,4.69,4.9499,4.59,4.65,913207,0
+ANNX.US,D,20240110,000000,4.65,4.76,4.31,4.39,1292667,0
+ANNX.US,D,20240111,000000,4.37,4.5,4.21,4.3,1479165,0
+ANNX.US,D,20240112,000000,4.35,4.4522,4.05,4.2,955663,0
+ANNX.US,D,20240116,000000,4.13,4.61,4.07,4.41,5462857,0
+ANNX.US,D,20240117,000000,4.23,4.62,4.23,4.6,469971,0
+ANNX.US,D,20240118,000000,4.67,4.74,4.21,4.33,1267641,0
+ANNX.US,D,20240119,000000,4.35,4.515,4.25,4.34,559697,0
+ANNX.US,D,20240122,000000,4.36,4.46,4.215,4.45,598397,0
+ANNX.US,D,20240123,000000,4.54,4.96,4.44,4.69,1850341,0
+ANNX.US,D,20240124,000000,4.83,4.838,4.44,4.44,491422,0
+ANNX.US,D,20240125,000000,4.54,4.73,4.37,4.6,788751,0
+ANNX.US,D,20240126,000000,4.61,4.75,4.42,4.5,473221,0
+ANNX.US,D,20240129,000000,4.5,4.71,4.43,4.65,496653,0
+ANNX.US,D,20240130,000000,4.62,4.62,4.18,4.22,707811,0
+ANNX.US,D,20240131,000000,4.41,4.49,4.102,4.155,382988,0
+ANNX.US,D,20240201,000000,4.17,4.26,3.95,4.24,372022,0
+ANNX.US,D,20240202,000000,4.17,4.195,3.96,4.03,1183527,0
+ANNX.US,D,20240205,000000,3.94,4.7,3.86,4.63,1168803,0
+ANNX.US,D,20240206,000000,4.58,5.53,4.49,5.47,1423462,0
+ANNX.US,D,20240207,000000,5.52,5.87,5.36,5.59,669222,0
+ANNX.US,D,20240208,000000,5.67,5.85,5.3129,5.35,702270,0
+ANNX.US,D,20240209,000000,5.35,5.49,5.32,5.44,422694,0
+ANNX.US,D,20240212,000000,5.48,5.7397,5.28,5.43,734945,0
+ANNX.US,D,20240213,000000,5.09,5.29,4.92,5.01,612534,0
+ANNX.US,D,20240214,000000,5.11,5.34,5,5.24,358685,0
+ANNX.US,D,20240215,000000,5.29,5.45,5.16,5.21,784882,0
+ANNX.US,D,20240216,000000,5.22,5.39,4.86,5.13,1125114,0
+ANNX.US,D,20240220,000000,5.15,6,5.1,5.19,2110969,0
+ANNX.US,D,20240221,000000,5.11,5.2068,4.71,4.91,599319,0
+ANNX.US,D,20240222,000000,5,5.23,4.88,5,740200,0
+ANNX.US,D,20240223,000000,5.14,5.29,5.01,5.25,346762,0
+ANNX.US,D,20240226,000000,5.35,5.73,5.31,5.44,893208,0
+ANNX.US,D,20240227,000000,5.6,5.75,5.382,5.49,1440305,0
+ANNX.US,D,20240228,000000,5.4,5.61,5.38,5.49,632549,0
+ANNX.US,D,20240229,000000,5.61,5.95,5.4,5.57,1801077,0
+ANNX.US,D,20240301,000000,6.2,6.45,5.79,5.97,3761949,0
+ANNX.US,D,20240304,000000,6.4,6.5,5.73,5.87,1181100,0
+ANNX.US,D,20240305,000000,5.87,5.98,5.31,5.35,851580,0
+ANNX.US,D,20240306,000000,5.39,5.575,5.19,5.24,601938,0
+ANNX.US,D,20240307,000000,5.25,5.43,4.72,4.91,1752960,0
+ANNX.US,D,20240308,000000,4.98,5.52,4.76,4.97,2263480,0
+ANNX.US,D,20240311,000000,4.94,5.07,4.4,4.5,738091,0
+ANNX.US,D,20240312,000000,4.5,4.6497,4.4,4.59,632359,0
+ANNX.US,D,20240313,000000,5.27,6.05,5.04,5.77,4729476,0
+ANNX.US,D,20240314,000000,6.45,6.5279,5.44,5.6,3056646,0
+ANNX.US,D,20240315,000000,5.6,6.9544,5.5,6.69,7883940,0
+ANNX.US,D,20240318,000000,6.94,7,6.19,6.29,2519245,0
+ANNX.US,D,20240319,000000,6.18,6.329,5.78,6.08,1583472,0
+ANNX.US,D,20240320,000000,6.01,6.1,5.66,5.89,1631179,0
+ANNX.US,D,20240321,000000,5.93,6.19,5.775,6.09,1766915,0
+ANNX.US,D,20240322,000000,6.26,7.61,6.11,6.8,5167433,0
+ANNX.US,D,20240325,000000,6.97,7.19,6.56,6.64,1698390,0
+ANNX.US,D,20240326,000000,6.85,7.145,6.57,6.88,1652467,0
+ANNX.US,D,20240327,000000,7.37,8.4,7.16,7.81,5563820,0
+ANNX.US,D,20240328,000000,8,8.26,7.03,7.17,4063121,0
+ANNX.US,D,20240401,000000,7.1,7.31,6.56,6.63,2031033,0
+ANNX.US,D,20240402,000000,6.34,6.82,6.34,6.42,1706644,0
+ANNX.US,D,20240403,000000,6.47,6.72,6.31,6.45,1421967,0
+ANNX.US,D,20240404,000000,6.53,6.885,6.32,6.38,2646640,0
+ANNX.US,D,20240405,000000,6.29,6.335,6.03,6.19,1017023,0
+ANNX.US,D,20240408,000000,6.11,6.215,5.79,6.05,1379945,0
+ANNX.US,D,20240409,000000,5.92,6.26,5.81,6.23,1297130,0
+ANNX.US,D,20240410,000000,6.07,6.19,5.91,6.17,1153247,0
+ANNX.US,D,20240411,000000,6.4,6.56,6,6.07,808885,0
+ANNX.US,D,20240412,000000,5.98,6.0699,5.86,5.98,1301166,0
+ANNX.US,D,20240415,000000,5.99,5.99,5.455,5.74,1306981,0
+ANNX.US,D,20240416,000000,5.54,5.7,5.11,5.115,1345062,0
+ANNX.US,D,20240417,000000,5.14,5.21,4.58,4.585,1977303,0
+ANNX.US,D,20240418,000000,4.6,4.76,4.38,4.44,1394594,0
+ANNX.US,D,20240419,000000,4.33,4.71,4.28,4.56,1154410,0
+ANNX.US,D,20240422,000000,4.51,4.665,4.38,4.545,1157650,0
+ANNX.US,D,20240423,000000,4.55,4.69,4.44,4.44,855678,0
+ANNX.US,D,20240424,000000,4.83,4.85,4.41,4.45,3606173,0
+ANNX.US,D,20240425,000000,4.37,4.83,4.26,4.59,1899183,0
+ANNX.US,D,20240426,000000,4.65,4.79,4.53,4.7,1430749,0
+ANNX.US,D,20240429,000000,4.76,4.9,4.645,4.7,1627592,0
+ANNX.US,D,20240430,000000,4.7,4.75,4.445,4.55,2089351,0
+ANNX.US,D,20240501,000000,4.59,4.85,4.47,4.75,2904253,0
+ANNX.US,D,20240502,000000,4.82,4.85,4.58,4.66,877550,0
+ANNX.US,D,20240503,000000,4.75,5.06,4.69,4.88,2884418,0
+ANNX.US,D,20240506,000000,5.03,5.06,4.8,4.81,1537807,0
+ANNX.US,D,20240507,000000,4.9,4.99,4.7,4.73,2336075,0
+ANNX.US,D,20240508,000000,4.72,4.925,4.6,4.87,1618625,0
+ANNX.US,D,20240509,000000,4.86,5.35,4.82,5.1,1877687,0
+ANNX.US,D,20240510,000000,5.19,5.29,4.67,4.75,1892104,0
+ANNX.US,D,20240513,000000,4.95,5.17,4.795,4.87,1336241,0
+ANNX.US,D,20240514,000000,4.96,5.18,4.76,4.82,2421518,0
+ANNX.US,D,20240515,000000,4.93,5.05,4.42,4.5,2955662,0
+ANNX.US,D,20240516,000000,4.5,4.56,4.29,4.36,1031053,0
+ANNX.US,D,20240517,000000,4.41,4.445,4.2,4.33,1528301,0
+ANNX.US,D,20240520,000000,4.45,4.71,4.3,4.68,1167395,0
+ANNX.US,D,20240521,000000,4.69,4.81,4.6,4.8,949488,0
+ANNX.US,D,20240522,000000,4.78,5.06,4.735,4.88,1105488,0
+ANNX.US,D,20240523,000000,4.91,4.97,4.665,4.7,746352,0
+ANNX.US,D,20240524,000000,4.73,4.985,4.64,4.96,751013,0
+ANNX.US,D,20240528,000000,5.04,5.39,4.86,4.96,2005698,0
+ANNX.US,D,20240529,000000,4.87,4.926,4.62,4.7,865024,0
+ANNX.US,D,20240530,000000,4.76,4.91,4.65,4.73,680822,0
+ANNX.US,D,20240531,000000,4.76,5.095,4.7,4.83,1574866,0
+ANNX.US,D,20240603,000000,4.88,5.03,4.55,4.58,3700688,0
+ANNX.US,D,20240604,000000,6.03,7.14,5.52,5.99,48254941,0
+ANNX.US,D,20240605,000000,5.8984,7.44,5.68,6.79,12333045,0
+ANNX.US,D,20240606,000000,6.47,6.8,5.72,5.89,10134850,0
+ANNX.US,D,20240607,000000,5.78,5.82,5.32,5.74,4623736,0
+ANNX.US,D,20240610,000000,5.7,5.84,5.56,5.72,2136392,0
+ANNX.US,D,20240611,000000,5.66,5.7,5.23,5.46,3052843,0
+ANNX.US,D,20240612,000000,5.6,6.4799,5.5601,6.04,2437982,0
+ANNX.US,D,20240613,000000,5.96,6.22,5.84,6.01,1267826,0
+ANNX.US,D,20240614,000000,5.89,5.98,5.61,5.62,1441384,0
+ANNX.US,D,20240617,000000,5.59,5.62,5.33,5.36,1096383,0
+ANNX.US,D,20240618,000000,5.32,5.36,5.03,5.07,1833583,0
+ANNX.US,D,20240620,000000,5.04,5.22,4.98,5.2,2030419,0
+ANNX.US,D,20240621,000000,5.25,5.3,4.93,4.98,2550464,0
+ANNX.US,D,20240624,000000,5,5.05,4.745,4.77,1465938,0
+ANNX.US,D,20240625,000000,4.78,4.83,4.52,4.58,1544995,0
+ANNX.US,D,20240626,000000,4.75,4.79,4.45,4.65,3983868,0
+ANNX.US,D,20240627,000000,4.62,5.1,4.5,4.82,2568044,0
+ANNX.US,D,20240628,000000,4.83,4.99,4.67,4.9,5289932,0
+ANNX.US,D,20240701,000000,4.98,5.15,4.82,5.05,2558539,0
+ANNX.US,D,20240702,000000,4.98,5.09,4.52,4.565,1395892,0
+ANNX.US,D,20240703,000000,4.66,4.91,4.62,4.795,922623,0
+ANNX.US,D,20240705,000000,4.75,4.755,4.45,4.49,1226451,0
+ANNX.US,D,20240708,000000,4.53,4.78,4.5,4.78,1335997,0
+ANNX.US,D,20240709,000000,4.77,5.08,4.74,5.05,2311089,0
+ANNX.US,D,20240710,000000,5.05,5.255,4.975,5.04,959689,0
+ANNX.US,D,20240711,000000,5.11,5.82,5.06,5.47,2278090,0
+ANNX.US,D,20240712,000000,5.55,6.34,5.52,6.08,2323793,0
+ANNX.US,D,20240715,000000,6.05,6.25,5.95,6.17,3380052,0
+ANNX.US,D,20240716,000000,6.28,6.28,6.1,6.18,1898032,0
+ANNX.US,D,20240717,000000,6.1,6.24,5.66,5.87,1694564,0
+ANNX.US,D,20240718,000000,5.82,6,5.41,5.59,1593195,0
+ANNX.US,D,20240719,000000,5.66,5.98,5.55,5.63,1314810,0
+ANNX.US,D,20240722,000000,5.65,5.86,5.46,5.825,1129566,0
+ANNX.US,D,20240723,000000,5.74,6.04,5.675,5.87,875673,0
+ANNX.US,D,20240724,000000,5.77,6.29,5.63,6.09,1991804,0
+ANNX.US,D,20240725,000000,6.12,6.42,6.05,6.175,1132291,0
+ANNX.US,D,20240726,000000,6.25,6.45,6.1029,6.24,1180264,0
+ANNX.US,D,20240729,000000,6.28,6.555,6.11,6.455,1209607,0
+ANNX.US,D,20240730,000000,6.5,6.6,6.08,6.21,1472355,0
+ANNX.US,D,20240731,000000,6.24,6.78,6.22,6.41,1103831,0
+ANNX.US,D,20240801,000000,6.4,6.5,6.03,6.1,1214817,0
+ANNX.US,D,20240802,000000,5.83,6.01,5.6904,5.97,1063005,0
+ANNX.US,D,20240805,000000,5.29,5.65,5.22,5.41,1130718,0
+ANNX.US,D,20240806,000000,5.59,5.8,5.4476,5.67,639846,0
+ANNX.US,D,20240807,000000,5.78,5.83,5.31,5.39,769406,0
+ANNX.US,D,20240808,000000,5.42,5.64,5.34,5.49,828387,0
+ANNX.US,D,20240809,000000,5.57,5.67,5.46,5.48,611142,0
+ANNX.US,D,20240812,000000,5.55,5.67,5.29,5.61,1093625,0
+ANNX.US,D,20240813,000000,5.55,5.89,5.55,5.685,878151,0
+ANNX.US,D,20240814,000000,5.68,5.73,5.37,5.61,662901,0
+ANNX.US,D,20240815,000000,5.78,6.03,5.74,5.98,1534964,0
+ANNX.US,D,20240816,000000,5.97,6.23,5.96,6.1,766743,0
+ANNX.US,D,20240819,000000,6.12,6.3,5.7919,5.98,1686404,0
+ANNX.US,D,20240820,000000,5.93,6.13,5.75,5.99,1414808,0
+ANNX.US,D,20240821,000000,5.99,6.16,5.9,5.91,1457076,0
+ANNX.US,D,20240822,000000,5.91,6.01,5.68,5.8,609080,0
+ANNX.US,D,20240823,000000,5.81,6,5.71,5.89,1212073,0
+ANNX.US,D,20240826,000000,5.92,6.2486,5.88,6.11,1150977,0
+ANNX.US,D,20240827,000000,5.93,6.18,5.81,6.05,554817,0
+ANNX.US,D,20240828,000000,5.99,6.12,5.83,5.94,682207,0
+ANNX.US,D,20240829,000000,5.95,6.205,5.92,5.93,684075,0
+ANNX.US,D,20240830,000000,5.97,6.04,5.66,5.7,614381,0
+ANNX.US,D,20240903,000000,5.61,5.72,5.38,5.41,1026741,0
+ANNX.US,D,20240904,000000,5.41,5.63,5.31,5.59,586051,0
+ANNX.US,D,20240905,000000,5.59,5.9,5.56,5.82,901869,0
+ANNX.US,D,20240906,000000,5.85,6,5.535,5.75,612633,0
+ANNX.US,D,20240909,000000,5.78,6.35,5.77,6.22,876532,0
+ANNX.US,D,20240910,000000,6.24,6.3657,6.12,6.25,573939,0
+ANNX.US,D,20240911,000000,6.17,6.26,5.99,6.18,569281,0
+ANNX.US,D,20240912,000000,6.16,6.8767,6.03,6.73,1375303,0
+ANNX.US,D,20240913,000000,6.77,7.31,6.67,7.2,1130636,0
+ANNX.US,D,20240916,000000,7.25,7.29,6.9,7.155,1585353,0
+ANNX.US,D,20240917,000000,7.14,7.26,6.88,6.99,1341717,0
+ANNX.US,D,20240918,000000,6.97,7.28,6.894,6.93,2601555,0
+ANNX.US,D,20240919,000000,7.1,7.26,6.93,7.025,1484717,0
+ANNX.US,D,20240920,000000,6.98,7.195,6.925,7.03,7501811,0
+ANNX.US,D,20240923,000000,7.06,7.09,6.56,6.65,1119071,0
+ANNX.US,D,20240924,000000,6.65,6.65,6.29,6.3,2107915,0
+ANNX.US,D,20240925,000000,6.35,6.43,6.11,6.13,1127927,0
+ANNX.US,D,20240926,000000,6.19,6.29,5.88,6.12,1242518,0
+ANNX.US,D,20240927,000000,6.19,6.35,6.055,6.14,877943,0
+ANNX.US,D,20240930,000000,6.08,6.2,5.882,5.92,935926,0
+ANNX.US,D,20241001,000000,5.95,6.17,5.74,6.11,1244185,0
+ANNX.US,D,20241002,000000,6.04,6.58,5.965,6.42,1263309,0
+ANNX.US,D,20241003,000000,6.52,6.65,6.1,6.21,1429681,0
+ANNX.US,D,20241004,000000,6.3,6.43,6.2,6.29,656176,0
+ANNX.US,D,20241007,000000,6.31,6.34,6.06,6.14,1577510,0
+ANNX.US,D,20241008,000000,6.14,6.905,6.05,6.89,1129597,0
+ANNX.US,D,20241009,000000,6.87,7.2452,6.71,6.95,1488601,0
+ANNX.US,D,20241010,000000,6.85,7.1299,6.755,7.02,1237725,0
+ANNX.US,D,20241011,000000,6.97,7.56,6.9374,7.38,2569377,0
+ANNX.US,D,20241014,000000,7.37,7.53,7.26,7.41,1977297,0
+ANNX.US,D,20241015,000000,7.41,7.53,7.29,7.45,769113,0
+ANNX.US,D,20241016,000000,7.5,7.725,7.25,7.62,2133149,0
+ANNX.US,D,20241017,000000,7.65,7.745,7.55,7.63,850699,0
+ANNX.US,D,20241018,000000,7.63,7.85,7.435,7.48,776409,0
+ANNX.US,D,20241021,000000,7.44,7.55,7.21,7.48,1042096,0
+ANNX.US,D,20241022,000000,7.48,7.74,7.47,7.57,673915,0
+ANNX.US,D,20241023,000000,7.5,7.61,7.22,7.34,1068588,0
+ANNX.US,D,20241024,000000,7.36,7.47,7.25,7.44,464940,0
+ANNX.US,D,20241025,000000,7.5,7.58,7.3514,7.4,534063,0
+ANNX.US,D,20241028,000000,7.53,7.64,7.42,7.57,692831,0
+ANNX.US,D,20241029,000000,7.54,7.6293,7.33,7.57,1380023,0
+ANNX.US,D,20241030,000000,7.62,7.62,7.48,7.54,612623,0
+ANNX.US,D,20241031,000000,7.51,7.57,7.32,7.32,1024400,0
+ANNX.US,D,20241101,000000,7.4,7.43,7.19,7.28,686142,0
+ANNX.US,D,20241104,000000,7.22,7.345,6.85,7.09,1446286,0
+ANNX.US,D,20241105,000000,7.15,7.29,6.94,7.25,5009887,0
+ANNX.US,D,20241106,000000,7.5,7.625,7.28,7.47,1576811,0
+ANNX.US,D,20241107,000000,7.49,7.61,7.33,7.36,1245347,0
+ANNX.US,D,20241108,000000,7.41,7.445,7.15,7.23,835777,0
+ANNX.US,D,20241111,000000,7.26,7.29,6.96,6.97,755904,0
+ANNX.US,D,20241112,000000,6.9,6.93,6.535,6.61,1671215,0
+ANNX.US,D,20241113,000000,6.7,6.81,6.53,6.55,1078448,0
+ANNX.US,D,20241114,000000,6.65,6.65,6.27,6.33,796052,0
+ANNX.US,D,20241115,000000,6.49,6.49,6.02,6.12,1917213,0
+ANNX.US,D,20241118,000000,6.13,6.22,5.44,5.46,1674747,0
+ANNX.US,D,20241119,000000,5.51,5.62,5.35,5.46,1431575,0
+ANNX.US,D,20241120,000000,5.46,5.46,5.045,5.16,1544290,0
+ANNX.US,D,20241121,000000,5.16,5.44,5.06,5.17,2221374,0
+ANNX.US,D,20241122,000000,5.18,5.32,5.08,5.14,1196512,0
+ANNX.US,D,20241125,000000,5.14,5.35,5.065,5.1,2534115,0
+ANNX.US,D,20241126,000000,5.11,5.41,5.05,5.29,1373011,0
+ANNX.US,D,20241127,000000,5.28,5.5,5.27,5.34,1026711,0
+ANNX.US,D,20241129,000000,5.32,5.47,5.3,5.39,757730,0
+ANNX.US,D,20241202,000000,5.39,5.55,5.235,5.27,1073730,0
+ANNX.US,D,20241203,000000,5.25,5.43,4.83,4.99,1781773,0
+ANNX.US,D,20241204,000000,5.01,5.225,4.975,5.16,1087339,0
+ANNX.US,D,20241205,000000,5.39,5.53,4.99,5.07,914934,0
+ANNX.US,D,20241206,000000,5.185,5.24,5.08,5.1,948279,0
+ANNX.US,D,20241209,000000,5.08,5.16,4.93,4.96,779928,0
+ANNX.US,D,20241210,000000,4.91,4.99,4.8,4.87,856749,0
+ANNX.US,D,20241211,000000,4.88,4.96,4.72,4.88,951881,0
+ANNX.US,D,20241212,000000,4.85,4.89,4.5,4.51,1094550,0
+ANNX.US,D,20241213,000000,4.51,4.57,4.4,4.44,1324347,0
+ANNX.US,D,20241216,000000,5,5.3,4.82,5.06,3718184,0
+ANNX.US,D,20241217,000000,5.05,5.12,4.72,4.88,1834817,0
+ANNX.US,D,20241218,000000,4.88,5.035,4.685,4.95,2353113,0
+ANNX.US,D,20241219,000000,4.93,5.23,4.705,5.22,2579374,0
+ANNX.US,D,20241220,000000,5.09,5.315,5.05,5.23,3535519,0
+ANNX.US,D,20241223,000000,5.22,5.355,5,5.28,1212114,0
+ANNX.US,D,20241224,000000,5.28,5.33,5.02,5.23,595916,0
+ANNX.US,D,20241226,000000,5.13,5.3,5.09,5.26,546028,0
+ANNX.US,D,20241227,000000,5.25,5.34,5.07,5.19,997877,0
+ANNX.US,D,20241230,000000,5.14,5.205,5.01,5.13,879421,0
+ANNX.US,D,20241231,000000,5.17,5.225,5.0018,5.13,1039379,0
+ANNX.US,D,20250102,000000,5.18,5.54,5.12,5.5,977136,0
+ANNX.US,D,20250103,000000,5.54,5.66,5.39,5.41,1164193,0
+ANNX.US,D,20250106,000000,5.41,5.41,5.03,5.05,736942,0
+ANNX.US,D,20250107,000000,5.05,5.1482,4.92,5.05,807305,0
+ANNX.US,D,20250108,000000,5.01,5.025,4.78,4.84,678118,0
+ANNX.US,D,20250110,000000,4.8,4.86,4.53,4.83,1717726,0
+ANNX.US,D,20250113,000000,4.81,4.95,4.695,4.94,1259235,0
+ANNX.US,D,20250114,000000,4.96,4.985,4.505,4.53,2333629,0
+ANNX.US,D,20250115,000000,4.64,4.71,4.23,4.24,1682897,0
+ANNX.US,D,20250116,000000,4.24,4.38,4.025,4.11,4085737,0
+ANNX.US,D,20250117,000000,4.14,4.225,3.95,4.2,1668164,0
+ANNX.US,D,20250121,000000,4.24,4.28,4.105,4.17,1239454,0
+ANNX.US,D,20250122,000000,4.17,4.3,4.09,4.15,1241478,0
+ANNX.US,D,20250123,000000,4.13,4.3593,3.95,4.24,1564139,0
+ANNX.US,D,20250124,000000,4.21,4.31,4.1,4.13,1297049,0
+ANNX.US,D,20250127,000000,4.1,4.2796,3.84,3.87,1817432,0
+ANNX.US,D,20250128,000000,3.88,4.18,3.82,4.1,1765901,0
+ANNX.US,D,20250129,000000,4.1,4.18,3.975,4.12,1010829,0
+ANNX.US,D,20250130,000000,4.14,4.235,3.98,4.04,2524953,0
+ANNX.US,D,20250131,000000,4.01,4.045,3.81,3.84,1400608,0
+ANNX.US,D,20250203,000000,3.75,3.82,3.5,3.52,1146228,0
+ANNX.US,D,20250204,000000,3.5,3.71,3.435,3.69,1064216,0
+ANNX.US,D,20250205,000000,3.7,3.81,3.66,3.7,987128,0
+ANNX.US,D,20250206,000000,3.69,3.745,3.56,3.57,1108732,0
+ANNX.US,D,20250207,000000,3.57,3.6,3.425,3.44,1200381,0
+ANNX.US,D,20250210,000000,3.44,3.55,3.37,3.4,932166,0
+ANNX.US,D,20250211,000000,3.37,3.38,3.04,3.11,1345089,0
+ANNX.US,D,20250212,000000,3.05,3.115,2.91,3,1385227,0
+ANNX.US,D,20250213,000000,3.09,3.09,2.87,3.01,1358419,0
+ANNX.US,D,20250214,000000,3.03,3.24,3,3.07,851361,0
+ANNX.US,D,20250218,000000,3.06,3.17,2.7,2.7,1479920,0
+ANNX.US,D,20250219,000000,2.68,2.88,2.635,2.85,1332092,0
+ANNX.US,D,20250220,000000,2.85,2.891,2.775,2.83,796450,0
+ANNX.US,D,20250221,000000,2.89,2.93,2.78,2.81,578108,0
+ANNX.US,D,20250224,000000,2.8,2.83,2.64,2.65,739957,0
+ANNX.US,D,20250225,000000,2.63,2.69,2.535,2.58,1117972,0
+ANNX.US,D,20250226,000000,2.6,2.7,2.5305,2.6,945368,0
+ANNX.US,D,20250227,000000,2.6,2.65,2.49,2.5,1210288,0
+ANNX.US,D,20250228,000000,2.48,2.64,2.42,2.64,1129086,0
+ANNX.US,D,20250303,000000,2.64,2.75,2.39,2.39,1517441,0
+ANNX.US,D,20250304,000000,2.41,2.55,2.3,2.47,1507270,0
+ANNX.US,D,20250305,000000,2.46,2.805,2.45,2.76,1234081,0
+ANNX.US,D,20250306,000000,2.72,2.76,2.62,2.68,792675,0
+ANNX.US,D,20250307,000000,2.69,2.825,2.62,2.76,719370,0
+ANNX.US,D,20250310,000000,2.72,2.795,2.56,2.61,772935,0
+ANNX.US,D,20250311,000000,2.61,2.73,2.47,2.67,1029837,0
+ANNX.US,D,20250312,000000,2.67,2.71,2.521,2.66,932920,0
+ANNX.US,D,20250313,000000,2.65,2.69,2.42,2.53,899957,0
+ANNX.US,D,20250314,000000,2.58,2.66,2.55,2.6,820768,0
+ANNX.US,D,20250317,000000,3.15,3.51,2.72,2.75,4257385,0
+ANNX.US,D,20250318,000000,2.75,2.78,2.47,2.5,3160584,0
+ANNX.US,D,20250319,000000,2.5,2.52,2.405,2.5,1331075,0
+ANNX.US,D,20250320,000000,2.46,2.545,2.42,2.49,863449,0
+ANNX.US,D,20250321,000000,2.45,2.48,2.33,2.4,5392279,0
+ANNX.US,D,20250324,000000,2.41,2.75,2.37,2.7,1425274,0
+ANNX.US,D,20250325,000000,2.71,2.71,2.43,2.47,1183813,0
+ANNX.US,D,20250326,000000,2.49,2.51,2.28,2.285,1327558,0
+ANNX.US,D,20250327,000000,2.3,2.34,2.18,2.24,2779931,0
+ANNX.US,D,20250328,000000,2.24,2.31,2.215,2.25,1100832,0
+ANNX.US,D,20250331,000000,2.18,2.2,1.93,1.93,4075478,0
+ANNX.US,D,20250401,000000,1.91,1.99,1.76,1.81,2473707,0
+ANNX.US,D,20250402,000000,1.76,2,1.73,1.96,3193257,0
+ANNX.US,D,20250403,000000,1.87,1.895,1.8,1.83,1663041,0
+ANNX.US,D,20250404,000000,1.76,1.83,1.66,1.69,1851533,0
+ANNX.US,D,20250407,000000,1.61,1.67,1.52,1.63,3048632,0
+ANNX.US,D,20250408,000000,1.75,1.77,1.54,1.54,1580775,0
+ANNX.US,D,20250409,000000,1.52,1.525,1.3,1.42,5209745,0
+ANNX.US,D,20250410,000000,1.44,1.47,1.285,1.38,1559725,0
+ANNX.US,D,20250411,000000,1.38,1.53,1.35,1.49,1564264,0
+ANNX.US,D,20250414,000000,1.55,1.595,1.48,1.53,1319214,0
+ANNX.US,D,20250415,000000,1.54,1.675,1.475,1.54,1975832,0
+ANNX.US,D,20250416,000000,1.53,1.55,1.4,1.43,1154865,0
+ANNX.US,D,20250417,000000,1.42,1.47,1.405,1.46,870816,0
+ANNX.US,D,20250421,000000,1.42,1.77,1.4,1.68,3604870,0
+ANNX.US,D,20250422,000000,1.72,1.83,1.62,1.76,4235239,0
+ANNX.US,D,20250423,000000,1.8,1.96,1.77,1.84,3178064,0
+ANNX.US,D,20250424,000000,1.84,1.91,1.78,1.91,1581583,0
+ANNX.US,D,20250425,000000,1.89,1.9,1.8,1.88,877980,0
+ANNX.US,D,20250428,000000,1.88,1.95,1.84,1.89,816658,0
+ANNX.US,D,20250429,000000,1.89,1.955,1.85,1.9,1020292,0
+ANNX.US,D,20250430,000000,1.87,1.88,1.7947,1.86,1595746,0
+ANNX.US,D,20250501,000000,1.87,1.9,1.795,1.855,1109522,0
+ANNX.US,D,20250502,000000,1.87,2.01,1.87,1.97,1591991,0
+ANNX.US,D,20250505,000000,1.94,1.95,1.8,1.81,724105,0
+ANNX.US,D,20250506,000000,1.77,1.79,1.62,1.645,1190424,0
+ANNX.US,D,20250507,000000,1.68,1.73,1.64,1.69,976783,0
+ANNX.US,D,20250508,000000,1.75,1.75,1.64,1.7,966136,0
+ANNX.US,D,20250509,000000,1.7,1.76,1.6,1.6,1212490,0
+ANNX.US,D,20250512,000000,1.72,1.86,1.7,1.77,2072400,0
+ANNX.US,D,20250513,000000,1.81,1.84,1.68,1.75,1368265,0
+ANNX.US,D,20250514,000000,1.75,1.79,1.67,1.76,1393639,0
+ANNX.US,D,20250515,000000,1.76,1.85,1.7,1.81,1309448,0
+ANNX.US,D,20250516,000000,1.81,2.05,1.795,2.01,1767116,0
+ANNX.US,D,20250519,000000,1.95,2.12,1.9,2.09,1655612,0
+ANNX.US,D,20250520,000000,2.1,2.25,2.09,2.1,1454445,0
+ANNX.US,D,20250521,000000,2.06,2.11,1.95,1.97,1412408,0
+ANNX.US,D,20250522,000000,1.97,2.1,1.95,2.06,841429,0
+ANNX.US,D,20250523,000000,2,2.12,1.995,2.11,952223,0
+ANNX.US,D,20250527,000000,2.15,2.15,1.955,1.97,943434,0
+ANNX.US,D,20250528,000000,1.96,2.08,1.92,2.03,884791,0
+ANNX.US,D,20250529,000000,2.05,2.21,2.01,2.18,827480,0
+ANNX.US,D,20250530,000000,2.15,2.16,2.02,2.04,3900661,0
+ANNX.US,D,20250602,000000,2.07,2.23,2.01,2.12,1386947,0
+ANNX.US,D,20250603,000000,2.12,2.36,2.095,2.3,1139395,0
+ANNX.US,D,20250604,000000,2.31,2.45,2.26,2.43,1199902,0
+ANNX.US,D,20250605,000000,2.43,2.645,2.29,2.55,3272778,0
+ANNX.US,D,20250606,000000,2.6,2.82,2.585,2.6,2280758,0
+ANNX.US,D,20250609,000000,2.64,2.656,2.49,2.59,925659,0
+ANNX.US,D,20250610,000000,2.61,2.735,2.57,2.64,763926,0
+ANNX.US,D,20250611,000000,2.66,2.6699,2.51,2.52,724515,0
+ANNX.US,D,20250612,000000,2.49,2.81,2.41,2.71,1854608,0
+ANNX.US,D,20250613,000000,2.64,2.6799,2.46,2.49,1053752,0
+ANNX.US,D,20250616,000000,2.5,2.525,2.4,2.44,670120,0
+ANNX.US,D,20250617,000000,2.42,2.475,2.32,2.34,807048,0
+ANNX.US,D,20250618,000000,2.32,2.44,2.26,2.34,2069215,0
+ANNX.US,D,20250620,000000,2.36,2.415,2.3,2.38,1626365,0
+ANNX.US,D,20250623,000000,2.38,2.4,2.25,2.38,1283494,0
+ANNX.US,D,20250624,000000,2.42,2.49,2.385,2.45,925356,0
+ANNX.US,D,20250625,000000,2.46,2.465,2.315,2.39,1251462,0
+ANNX.US,D,20250626,000000,2.39,2.53,2.36,2.45,2013811,0
+ANNX.US,D,20250627,000000,2.45,2.4917,2.365,2.41,1142281,0
+ANNX.US,D,20250630,000000,2.43,2.485,2.36,2.4,1055980,0
+ANNX.US,D,20250701,000000,2.37,2.53,2.3,2.47,1008387,0
+ANNX.US,D,20250702,000000,2.51,2.98,2.46,2.81,3089363,0
+ANNX.US,D,20250703,000000,2.85,3.11,2.7405,2.89,1884073,0
+ANNX.US,D,20250707,000000,2.84,2.8767,2.73,2.73,1273071,0
+ANNX.US,D,20250708,000000,2.75,2.83,2.7,2.71,1261178,0
+ANNX.US,D,20250709,000000,2.74,2.95,2.725,2.77,3101068,0
+ANNX.US,D,20250710,000000,2.77,2.965,1.85,2.8,7998444,0
+ANNX.US,D,20250711,000000,2.74,2.74,2.535,2.58,1602605,0
+ANNX.US,D,20250714,000000,2.67,2.74,2.495,2.61,1366641,0
+ANNX.US,D,20250715,000000,2.63,2.65,2.485,2.5,677516,0
+ANNX.US,D,20250716,000000,2.52,2.535,2.33,2.4,2093743,0
+ANNX.US,D,20250717,000000,2.41,2.4353,2.305,2.34,1755992,0
+ANNX.US,D,20250718,000000,2.38,2.405,2.2104,2.32,1383018,0
+ANNX.US,D,20250721,000000,2.35,2.53,2.3077,2.47,1474851,0
+ANNX.US,D,20250722,000000,2.45,2.47,2.325,2.37,3100143,0
+ANNX.US,D,20250723,000000,2.4,2.52,2.34,2.48,1866054,0
+ANNX.US,D,20250724,000000,2.59,2.6784,2.49,2.55,957383,0
+ANNX.US,D,20250725,000000,2.51,2.575,2.455,2.51,765032,0
+ANNX.US,D,20250728,000000,2.54,2.605,2.49,2.49,668582,0
+ANNX.US,D,20250729,000000,2.53,2.53,2.37,2.38,631607,0
+ANNX.US,D,20250730,000000,2.38,2.74,2.37,2.59,1572038,0
+ANNX.US,D,20250731,000000,2.57,2.5984,2.4,2.4,685908,0
+ANNX.US,D,20250801,000000,2.35,2.47,2.2901,2.45,872045,0
+ANNX.US,D,20250804,000000,2.52,2.62,2.435,2.53,1032925,0
+ANNX.US,D,20250805,000000,2.53,2.56,2.435,2.48,631648,0
+ANNX.US,D,20250806,000000,2.44,2.45,2.35,2.35,569428,0
+ANNX.US,D,20250807,000000,2.35,2.39,2.305,2.37,884551,0
+ANNX.US,D,20250808,000000,2.39,2.4342,2.335,2.36,1103298,0
+ANNX.US,D,20250811,000000,2.36,2.4,2.31,2.35,466278,0
+ANNX.US,D,20250812,000000,2.38,2.45,2.35,2.44,417715,0
+ANNX.US,D,20250813,000000,2.47,2.71,2.45,2.6,1910799,0
+ANNX.US,D,20250814,000000,2.55,2.6,2.34,2.38,1323176,0
+ANNX.US,D,20250815,000000,2.45,2.575,2.35,2.44,2662783,0
+ANNX.US,D,20250818,000000,2.47,2.567,2.34,2.35,1893967,0
+ANNX.US,D,20250819,000000,2.35,2.35,2.1,2.19,1993918,0
+ANNX.US,D,20250820,000000,2.19,2.2297,2.1,2.14,739065,0
+ANNX.US,D,20250821,000000,2.11,2.185,2.07,2.17,1062148,0
+ANNX.US,D,20250822,000000,2.2,2.355,2.19,2.31,1956944,0
+ANNX.US,D,20250825,000000,2.31,2.32,2.14,2.15,964215,0
+ANNX.US,D,20250826,000000,2.2,2.2,2.09,2.15,1046819,0
+ANNX.US,D,20250827,000000,2.14,2.185,2.06,2.11,1696702,0
+ANNX.US,D,20250828,000000,2.14,2.179,2.09,2.12,843615,0
+ANNX.US,D,20250829,000000,2.12,2.145,2.05,2.06,1019809,0
+ANNX.US,D,20250902,000000,2.06,2.135,2.05,2.07,1682455,0
+ANNX.US,D,20250903,000000,2.07,2.12,2.03,2.05,856187,0
+ANNX.US,D,20250904,000000,2.05,2.17,2.04,2.15,1835085,0
+ANNX.US,D,20250905,000000,2.19,2.2476,2.13,2.17,1231114,0
+ANNX.US,D,20250908,000000,2.21,2.28,2.17,2.21,1429031,0
+ANNX.US,D,20250909,000000,2.19,2.205,2.1,2.12,1451682,0
+ANNX.US,D,20250910,000000,2.12,2.3954,2.1,2.29,3692324,0
+ANNX.US,D,20250911,000000,2.27,2.6975,2.27,2.55,3154657,0
+ANNX.US,D,20250912,000000,2.52,2.57,2.41,2.42,3901644,0
+ANNX.US,D,20250915,000000,2.43,2.49,2.32,2.49,1132609,0
+ANNX.US,D,20250916,000000,2.49,2.68,2.49,2.65,2022890,0
+ANNX.US,D,20250917,000000,2.66,2.71,2.5,2.52,1144062,0
+ANNX.US,D,20250918,000000,2.56,2.68,2.5201,2.64,1667803,0
+ANNX.US,D,20250919,000000,2.67,2.89,2.66,2.86,3533149,0
+ANNX.US,D,20250922,000000,2.83,3.045,2.75,2.98,1802252,0
+ANNX.US,D,20250923,000000,3,3.01,2.805,2.91,1980480,0
+ANNX.US,D,20250924,000000,2.92,2.98,2.795,2.82,1911026,0
+ANNX.US,D,20250925,000000,2.78,2.88,2.75,2.79,1346042,0
+ANNX.US,D,20250926,000000,2.81,3.41,2.77,3.37,5462355,0
+ANNX.US,D,20250929,000000,3.38,3.425,3.02,3.12,5535864,0
+ANNX.US,D,20250930,000000,3.08,3.14,2.91,3.05,2944985,0
+ANNX.US,D,20251001,000000,3.02,3.18,2.98,3.03,1406779,0
+ANNX.US,D,20251002,000000,3.04,3.16,3.005,3.11,3010713,0
+ANNX.US,D,20251003,000000,3.19,3.38,3.11,3.19,1518164,0
+ANNX.US,D,20251006,000000,3.22,3.29,3.15,3.18,1119162,0
+ANNX.US,D,20251007,000000,3.19,3.23,3.055,3.07,917956,0
+ANNX.US,D,20251008,000000,3.07,3.22,3.045,3.15,1611185,0
+ANNX.US,D,20251009,000000,3.15,3.3,3.09,3.26,1593096,0
+ANNX.US,D,20251010,000000,3.26,3.26,2.93,3.1,2175849,0
+ANNX.US,D,20251013,000000,3.12,3.1795,2.925,3.005,1147894,0
+ANNX.US,D,20251014,000000,2.93,3.05,2.8609,3,1573718,0
+ANNX.US,D,20251015,000000,3,3.21,2.95,3.04,1731946,0
+ANNX.US,D,20251016,000000,3.08,3.26,3.05,3.17,1618548,0
+ANNX.US,D,20251017,000000,3.14,3.355,3.09,3.15,1554756,0
+ANNX.US,D,20251020,000000,3.23,3.285,3.125,3.16,2246102,0
+ANNX.US,D,20251021,000000,3.17,3.22,3.05,3.13,1663711,0
+ANNX.US,D,20251022,000000,3.13,3.15,2.885,3,1691050,0
+ANNX.US,D,20251023,000000,2.99,3.06,2.905,3.05,1222934,0
+ANNX.US,D,20251024,000000,3.06,3.34,3.06,3.21,3194589,0
+ANNX.US,D,20251027,000000,3.26,3.55,3.26,3.54,1970080,0
+ANNX.US,D,20251028,000000,3.52,3.6,3.43,3.45,1716670,0
+ANNX.US,D,20251029,000000,3.45,3.5,3.165,3.19,2946904,0
+ANNX.US,D,20251030,000000,3.16,3.2,2.91,2.93,1726165,0
+ANNX.US,D,20251031,000000,2.93,3.235,2.89,3.16,3738058,0
+ANNX.US,D,20251103,000000,3.2,3.37,3.09,3.17,2370793,0
+ANNX.US,D,20251104,000000,3.05,3.16,3.016,3.08,1884178,0
+ANNX.US,D,20251105,000000,3.08,3.15,2.98,3.01,1421224,0
+ANNX.US,D,20251106,000000,3.08,3.1166,2.92,3.02,1052476,0
+ANNX.US,D,20251107,000000,2.98,2.98,2.655,2.88,1639126,0
+ANNX.US,D,20251110,000000,2.92,3.0055,2.9,2.98,837391,0
+ANNX.US,D,20251111,000000,2.95,3.03,2.8601,2.97,935534,0
+ANNX.US,D,20251112,000000,2.96,2.97,2.74,2.84,1922271,0
+ANNX.US,D,20251113,000000,2.57,2.8299,2.54,2.68,3853220,0
+ANNX.US,D,20251114,000000,2.68,2.895,2.6501,2.71,3507836,0
+ANNX.US,D,20251117,000000,2.69,3.115,2.67,3.02,3647775,0
+ANNX.US,D,20251118,000000,3.02,3.2879,2.99,3.2,2951950,0
+ANNX.US,D,20251119,000000,3.58,4.2,3.5,4.06,10650536,0
+ANNX.US,D,20251120,000000,4.4,5.07,4.245,4.27,8299930,0
+ANNX.US,D,20251121,000000,4.29,4.415,4.165,4.27,3979106,0
+ANNX.US,D,20251124,000000,4.45,4.7,4.368,4.51,3844244,0
+ANNX.US,D,20251125,000000,4.53,4.6,4.325,4.44,2852670,0
+ANNX.US,D,20251126,000000,4.41,4.445,4.262,4.32,3045876,0
+ANNX.US,D,20251128,000000,4.36,4.64,4.35,4.5,1763963,0
+ANNX.US,D,20251201,000000,4.42,4.5,4.07,4.13,2248232,0
+ANNX.US,D,20251202,000000,4.26,4.44,4.01,4.06,4167576,0
+ANNX.US,D,20251203,000000,4.1,4.31,4.08,4.28,1777202,0
+ANNX.US,D,20251204,000000,4.445,4.545,4.25,4.49,2489315,0
+ANNX.US,D,20251205,000000,4.48,4.74,4.48,4.61,1944309,0
+ANNX.US,D,20251208,000000,4.72,5,4.71,4.86,2433500,0
+ANNX.US,D,20251209,000000,4.87,4.98,4.785,4.86,2274952,0
+ANNX.US,D,20251210,000000,4.85,5,4.84,4.9,1666824,0
+ANNX.US,D,20251211,000000,4.91,5.125,4.885,5.04,3393146,0
+ANNX.US,D,20251212,000000,5.03,5.34,4.95,4.97,5562697,0
+ANNX.US,D,20251215,000000,4.99,5.07,4.795,4.91,3344242,0
+ANNX.US,D,20251216,000000,4.91,5.01,4.75,4.8,2618717,0
+ANNX.US,D,20251217,000000,4.82,4.975,4.805,4.9,1810596,0
+ANNX.US,D,20251218,000000,4.99,5.11,4.805,4.82,2705162,0
+ANNX.US,D,20251219,000000,4.86,5.415,4.85,5.17,10460487,0
+ANNX.US,D,20251222,000000,5.18,5.48,5.11,5.19,2401978,0
+ANNX.US,D,20251223,000000,5.32,5.32,5.04,5.11,2169793,0
+ANNX.US,D,20251224,000000,5.15,5.2867,5.11,5.18,955878,0
+ANNX.US,D,20251226,000000,5.16,5.27,4.94,5.11,1670270,0
+ANNX.US,D,20251229,000000,5.04,5.18,4.99,5,1355691,0
+ANNX.US,D,20251230,000000,5.02,5.18,4.95,5.04,1934723,0
+ANNX.US,D,20251231,000000,5.04,5.115,4.95,5.02,2107909,0
+ANNX.US,D,20260102,000000,5.1,5.16,4.65,4.69,2102617,0
+ANNX.US,D,20260105,000000,4.74,5.23,4.545,5.22,5408612,0
+ANNX.US,D,20260106,000000,5.17,5.17,4.95,5.1,3203744,0
+ANNX.US,D,20260107,000000,5.1,5.73,5.1,5.53,3142227,0
+ANNX.US,D,20260108,000000,5.52,5.54,5.255,5.29,2428721,0
+ANNX.US,D,20260109,000000,5.38,5.54,5.22,5.25,1870725,0
+ANNX.US,D,20260112,000000,5.25,5.57,5.12,5.56,1816350,0
+ANNX.US,D,20260113,000000,5.53,6.3,5.496,6.19,2793922,0
+ANNX.US,D,20260114,000000,6.2,6.83,6,6.68,4643926,0
+ANNX.US,D,20260115,000000,6.69,6.755,6.15,6.16,2970185,0
+ANNX.US,D,20260116,000000,6.2,6.28,6.05,6.07,1616892,0
+ANNX.US,D,20260120,000000,6.06,6.19,5.85,6.16,1949797,0
+ANNX.US,D,20260121,000000,6.17,6.875,6.17,6.85,2997429,0
+ANNX.US,D,20260122,000000,6.87,7.06,6.855,6.96,2780332,0
+ANNX.US,D,20260123,000000,6.98,7.18,6.755,6.78,2337070,0
+ANNX.US,D,20260126,000000,6.7,6.745,6.42,6.66,1714446,0
+ANNX.US,D,20260127,000000,6.66,6.82,6.485,6.57,2449810,0
+ANNX.US,D,20260128,000000,6.63,6.63,6.26,6.29,3741702,0
+ANNX.US,D,20260129,000000,6.41,6.55,6.3,6.52,1287889,0
+ANNX.US,D,20260130,000000,6.65,6.84,6.155,6.24,1841321,0
+ANNX.US,D,20260202,000000,6.13,6.55,6.1,6.38,1572041,0
+ANNX.US,D,20260203,000000,6.36,6.59,6.3,6.48,1435503,0
+ANNX.US,D,20260204,000000,6.42,6.52,5.9,6.04,1884601,0
+ANNX.US,D,20260205,000000,5.95,6.21,5.43005,5.63,2384619,0
+ANNX.US,D,20260206,000000,5.79,5.855,5.58,5.73,2060577,0
+ANNX.US,D,20260209,000000,5.71,5.71,5.46,5.63,1716658,0
+ANNX.US,D,20260210,000000,5.7,5.79,5.57,5.61,3347432,0
+ANNX.US,D,20260211,000000,5.66,5.75,5.09,5.24,2488978,0
+ANNX.US,D,20260212,000000,5.25,5.435,5.13,5.19,2216032,0
+ANNX.US,D,20260213,000000,5.22,5.37,4.87,4.89,1903991,0
+ANNX.US,D,20260217,000000,4.89,5.11,4.79,5.04,2090401,0
+ANNX.US,D,20260218,000000,5.065,5.18,4.925,5.05,1858213,0
diff --git a/daily/us/nasdaq stocks/1/anscu.us.txt b/daily/us/nasdaq stocks/1/anscu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..80c464867dcca9dc21b492a313e6e39b36857e49
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/anscu.us.txt	
@@ -0,0 +1,6 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANSCU.US,D,20260106,000000,10.88,10.88,10.88,10.88,123,0
+ANSCU.US,D,20260107,000000,10.95,10.95,10.95,10.95,452,0
+ANSCU.US,D,20260116,000000,10.96,10.96,10.96,10.96,1000,0
+ANSCU.US,D,20260120,000000,11.34,11.355,11.34,11.35,2076,0
+ANSCU.US,D,20260122,000000,11.1,11.1,11.1,11.1,100,0
diff --git a/daily/us/nasdaq stocks/1/apld.us.txt b/daily/us/nasdaq stocks/1/apld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..83c1eeb17a4d165517bccacd8964b562f4ec402d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/apld.us.txt	
@@ -0,0 +1,966 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APLD.US,D,20220413,000000,4.7,4.9,4.5,4.85,3116200,0
+APLD.US,D,20220414,000000,4.7,4.9,4.58,4.78,372108,0
+APLD.US,D,20220418,000000,4.6,4.6675,4.46,4.5,145055,0
+APLD.US,D,20220419,000000,4.5,4.8,4.45,4.75,319939,0
+APLD.US,D,20220420,000000,4.75,4.77,4.6,4.7,211901,0
+APLD.US,D,20220421,000000,4.61,4.78,4.04,4.11,371281,0
+APLD.US,D,20220422,000000,4.03,4.1,4,4.02,231289,0
+APLD.US,D,20220425,000000,4,4.07,3.9,4,128060,0
+APLD.US,D,20220426,000000,4.03,4.03,3.795,3.8,201010,0
+APLD.US,D,20220427,000000,3.75,3.84,3.5,3.58,214004,0
+APLD.US,D,20220428,000000,3.5,3.63,3.4,3.43,149129,0
+APLD.US,D,20220429,000000,3.4,3.5,3.3,3.36,70827,0
+APLD.US,D,20220502,000000,3.37,3.3899,2.9,2.95,355860,0
+APLD.US,D,20220503,000000,2.95,3.0033,2.764,2.95,89189,0
+APLD.US,D,20220504,000000,2.94,3.24,2.9,3.22,62298,0
+APLD.US,D,20220505,000000,3.27,3.49,3.12,3.37,69854,0
+APLD.US,D,20220506,000000,3.43,3.54,3,3.54,137093,0
+APLD.US,D,20220509,000000,3.51,3.52,2.81,2.82,148634,0
+APLD.US,D,20220510,000000,2.91,2.98,2.5,2.59,175635,0
+APLD.US,D,20220511,000000,2.48,2.6,2.3801,2.45,189831,0
+APLD.US,D,20220512,000000,2.26,2.28,1.77,1.8,294962,0
+APLD.US,D,20220513,000000,1.73,1.9892,1.73,1.8,543507,0
+APLD.US,D,20220516,000000,1.9,2.18,1.89,2.18,211478,0
+APLD.US,D,20220517,000000,2.18,2.59,2.1,2.5,617502,0
+APLD.US,D,20220518,000000,2.48,2.65,2.45,2.54,242473,0
+APLD.US,D,20220519,000000,2.47,3.2475,2.3606,3.09,252398,0
+APLD.US,D,20220520,000000,3.4,4.25,3.12,3.65,2314476,0
+APLD.US,D,20220523,000000,3.62,3.97,3.55,3.56,609175,0
+APLD.US,D,20220524,000000,3.65,3.9,3.57,3.66,221635,0
+APLD.US,D,20220525,000000,3.65,3.7882,3.42,3.77,300195,0
+APLD.US,D,20220526,000000,3.8,3.82,3.73,3.8,164893,0
+APLD.US,D,20220527,000000,3.82,4.68,3.781,4.6,611021,0
+APLD.US,D,20220531,000000,4.74,4.98,4.71,4.83,761836,0
+APLD.US,D,20220601,000000,4.95,4.95,4.35,4.86,389673,0
+APLD.US,D,20220602,000000,4.9,5,4.5,4.8,386485,0
+APLD.US,D,20220603,000000,4.87,4.87,4.2,4.35,219148,0
+APLD.US,D,20220606,000000,4.36,4.46,3.61,3.79,435354,0
+APLD.US,D,20220607,000000,3.73,3.96,3.56,3.84,381060,0
+APLD.US,D,20220608,000000,3.6,4.16,3.54,3.98,228845,0
+APLD.US,D,20220609,000000,3.95,4.04,3.42,3.45,144792,0
+APLD.US,D,20220610,000000,3.29,3.31,2.65,2.74,429031,0
+APLD.US,D,20220613,000000,2.15,2.15,1.2,1.3,3404128,0
+APLD.US,D,20220614,000000,1.26,1.26,0.98,1.03,2510978,0
+APLD.US,D,20220615,000000,1.02,1.08,0.95,1.01,1502918,0
+APLD.US,D,20220616,000000,1,1.05,0.9503,1.03,845463,0
+APLD.US,D,20220617,000000,1.03,1.08,1.02,1.08,701034,0
+APLD.US,D,20220621,000000,1.14,1.29,1.14,1.21,1390626,0
+APLD.US,D,20220622,000000,1.1,1.23,1.09,1.2,915764,0
+APLD.US,D,20220623,000000,1.23,1.24,1.05,1.09,884405,0
+APLD.US,D,20220624,000000,1.1,1.17,1.08,1.17,1354171,0
+APLD.US,D,20220627,000000,1.15,1.17,1.06,1.07,408068,0
+APLD.US,D,20220628,000000,1.07,1.17,1.0601,1.15,901866,0
+APLD.US,D,20220629,000000,1.15,1.1599,1.09,1.1,705991,0
+APLD.US,D,20220630,000000,1.08,1.08,1.04,1.05,690536,0
+APLD.US,D,20220701,000000,1.07,1.07,0.92,0.965,544811,0
+APLD.US,D,20220705,000000,0.99,1.02,0.93,1.02,287445,0
+APLD.US,D,20220706,000000,1,1.0366,0.950001,0.9876,171892,0
+APLD.US,D,20220707,000000,0.9797,1.1201,0.951501,1.1,2063346,0
+APLD.US,D,20220708,000000,1.09,1.14,1.02,1.06,369651,0
+APLD.US,D,20220711,000000,1.06,1.14,1.04,1.06,613376,0
+APLD.US,D,20220712,000000,1.05,1.05,0.9801,0.9864,402413,0
+APLD.US,D,20220713,000000,0.99,0.99,0.85,0.88,1002955,0
+APLD.US,D,20220714,000000,0.92,0.92,0.87605,0.8976,192318,0
+APLD.US,D,20220715,000000,0.9194,1.05,0.89,1.04,735189,0
+APLD.US,D,20220718,000000,1.07,1.11,1.03,1.06,6802967,0
+APLD.US,D,20220719,000000,1.36,2.15,1.35,2.12,131949636,0
+APLD.US,D,20220720,000000,2.29,2.95,2.2,2.49,93203731,0
+APLD.US,D,20220721,000000,2.04,2.4199,2,2.25,10922172,0
+APLD.US,D,20220722,000000,2.63,2.65,2.02,2.13,19125351,0
+APLD.US,D,20220725,000000,1.97,2.07,1.82,1.94,3199240,0
+APLD.US,D,20220726,000000,1.83,1.95,1.66,1.86,2864715,0
+APLD.US,D,20220727,000000,1.89,2.2,1.86,2.16,5295316,0
+APLD.US,D,20220728,000000,2.19,2.26,1.97,2.2,5515667,0
+APLD.US,D,20220729,000000,2.18,2.29,1.94,2.12,3155527,0
+APLD.US,D,20220801,000000,1.96,2.32,1.96,2.25,2087486,0
+APLD.US,D,20220802,000000,2.2,2.44,2.1618,2.36,2712813,0
+APLD.US,D,20220803,000000,2.32,2.39,2.21,2.32,1515418,0
+APLD.US,D,20220804,000000,2.25,2.51,2.13,2.18,2190425,0
+APLD.US,D,20220805,000000,2.17,2.19,1.9,2.03,2188219,0
+APLD.US,D,20220808,000000,2.06,2.2368,2.06,2.19,1238673,0
+APLD.US,D,20220809,000000,2.19,2.19,1.98,2.07,889736,0
+APLD.US,D,20220810,000000,2.17,2.23,2.09,2.11,1495468,0
+APLD.US,D,20220811,000000,2.21,2.34,2.11,2.15,1696576,0
+APLD.US,D,20220812,000000,2.15,2.25,2.061,2.18,1376197,0
+APLD.US,D,20220815,000000,2.15,2.31,2.12,2.29,1387049,0
+APLD.US,D,20220816,000000,2.27,2.2751,2.09,2.18,755123,0
+APLD.US,D,20220817,000000,2.18,2.18,2.07,2.12,541302,0
+APLD.US,D,20220818,000000,2.1,2.14,2.03,2.05,494964,0
+APLD.US,D,20220819,000000,1.91,2.0223,1.8721,1.97,1168264,0
+APLD.US,D,20220822,000000,1.89,1.91,1.775,1.89,618831,0
+APLD.US,D,20220823,000000,1.92,1.97,1.84,1.91,521218,0
+APLD.US,D,20220824,000000,1.96,2.02,1.9,1.98,406586,0
+APLD.US,D,20220825,000000,1.97,2.02,1.885,1.92,367460,0
+APLD.US,D,20220826,000000,1.95,2.12,1.95,2.06,814970,0
+APLD.US,D,20220829,000000,1.99,2.14,1.99,2.14,414791,0
+APLD.US,D,20220830,000000,2.14,2.14,2.0225,2.08,440491,0
+APLD.US,D,20220831,000000,2.07,2.38,2.06,2.37,969447,0
+APLD.US,D,20220901,000000,2.34,2.36,2.13,2.19,579620,0
+APLD.US,D,20220902,000000,2.26,2.3,2.2,2.24,391677,0
+APLD.US,D,20220906,000000,2.24,2.26,1.92,2.1,769891,0
+APLD.US,D,20220907,000000,2.11,2.12,1.94,2.11,514802,0
+APLD.US,D,20220908,000000,2.05,2.11,1.9963,2.09,326211,0
+APLD.US,D,20220909,000000,2.15,2.3,2.15,2.26,596954,0
+APLD.US,D,20220912,000000,2.31,2.37,2.26,2.32,369114,0
+APLD.US,D,20220913,000000,2.2,2.21,2.0739,2.09,444687,0
+APLD.US,D,20220914,000000,2.13,2.13,2.0601,2.11,261673,0
+APLD.US,D,20220915,000000,2.11,2.11,1.97,1.98,340211,0
+APLD.US,D,20220916,000000,1.94,2.21,1.9,2.15,1098465,0
+APLD.US,D,20220919,000000,2.01,2.13,1.93,2.08,461709,0
+APLD.US,D,20220920,000000,2.02,2.07,1.99,2.06,505086,0
+APLD.US,D,20220921,000000,2.03,2.04,1.84,1.92,889724,0
+APLD.US,D,20220922,000000,1.93,1.93,1.71,1.76,417547,0
+APLD.US,D,20220923,000000,1.71,1.73,1.45,1.59,714150,0
+APLD.US,D,20220926,000000,1.59,1.65,1.55,1.59,389697,0
+APLD.US,D,20220927,000000,1.66,1.76,1.63,1.73,1073855,0
+APLD.US,D,20220928,000000,1.74,1.78,1.695,1.74,334866,0
+APLD.US,D,20220929,000000,1.7,1.71,1.53,1.6,432486,0
+APLD.US,D,20220930,000000,1.59,1.81,1.59,1.7,436465,0
+APLD.US,D,20221003,000000,1.72,1.78,1.62,1.73,447239,0
+APLD.US,D,20221004,000000,1.75,1.81,1.71,1.73,593247,0
+APLD.US,D,20221005,000000,1.73,1.73,1.621,1.65,235713,0
+APLD.US,D,20221006,000000,1.65,1.71,1.6,1.62,368659,0
+APLD.US,D,20221007,000000,1.62,1.625,1.5,1.55,432083,0
+APLD.US,D,20221010,000000,1.59,1.65,1.535,1.6,281307,0
+APLD.US,D,20221011,000000,1.6,1.72,1.53,1.68,609980,0
+APLD.US,D,20221012,000000,1.6,1.75,1.6,1.74,385621,0
+APLD.US,D,20221013,000000,1.63,1.94,1.63,1.93,685568,0
+APLD.US,D,20221014,000000,1.94,2.09,1.875,1.93,999783,0
+APLD.US,D,20221017,000000,2.01,2.05,1.96,2.04,596664,0
+APLD.US,D,20221018,000000,2.05,2.195,2.05,2.11,464097,0
+APLD.US,D,20221019,000000,2.11,2.18,2.07,2.1,395631,0
+APLD.US,D,20221020,000000,2.07,2.12,1.94,2.05,398119,0
+APLD.US,D,20221021,000000,2.04,2.075,1.95,2.01,305137,0
+APLD.US,D,20221024,000000,1.99,2.08,1.93,2.07,318035,0
+APLD.US,D,20221025,000000,2.09,2.25,2.08,2.21,696985,0
+APLD.US,D,20221026,000000,2.21,2.34,2.14,2.2,577581,0
+APLD.US,D,20221027,000000,2.25,2.33,2.19,2.2,537851,0
+APLD.US,D,20221028,000000,2.17,2.26,2.125,2.22,335186,0
+APLD.US,D,20221031,000000,2.23,2.25,2.145,2.25,336141,0
+APLD.US,D,20221101,000000,2.26,2.3,2.18,2.29,408999,0
+APLD.US,D,20221102,000000,2.27,2.27,2.08,2.26,611433,0
+APLD.US,D,20221103,000000,2.19,2.29,2.19,2.25,450424,0
+APLD.US,D,20221104,000000,2.28,2.445,2.25,2.41,586297,0
+APLD.US,D,20221107,000000,2.4,2.55,2.31,2.53,841538,0
+APLD.US,D,20221108,000000,2.55,2.625,2.31,2.36,1043267,0
+APLD.US,D,20221109,000000,2.35,2.39,1.96,1.97,818616,0
+APLD.US,D,20221110,000000,2.16,2.24,2.041,2.1,720980,0
+APLD.US,D,20221111,000000,2.15,2.3599,2.039,2.34,2121380,0
+APLD.US,D,20221114,000000,2.3,2.35,2.2,2.35,1114980,0
+APLD.US,D,20221115,000000,2.41,2.48,2.35,2.45,872366,0
+APLD.US,D,20221116,000000,2.42,2.5,2.37,2.47,653002,0
+APLD.US,D,20221117,000000,2.42,2.5,2.37,2.43,400499,0
+APLD.US,D,20221118,000000,2.47,2.48,2.19,2.2,296464,0
+APLD.US,D,20221121,000000,2.18,2.2527,2.09,2.14,663434,0
+APLD.US,D,20221122,000000,2.18,2.18,2.03,2.11,595456,0
+APLD.US,D,20221123,000000,2.19,2.295,2.09,2.24,642168,0
+APLD.US,D,20221125,000000,2.24,2.26,2.145,2.24,333666,0
+APLD.US,D,20221128,000000,2.2,2.23,1.92,2,719464,0
+APLD.US,D,20221129,000000,2.03,2.12,1.97,2.01,373026,0
+APLD.US,D,20221130,000000,2.05,2.05,1.83,1.95,744961,0
+APLD.US,D,20221201,000000,1.99,2.06,1.89,1.91,317782,0
+APLD.US,D,20221202,000000,1.91,1.95,1.83,1.89,675014,0
+APLD.US,D,20221205,000000,1.92,1.96,1.87,1.92,474867,0
+APLD.US,D,20221206,000000,1.93,1.95,1.78,1.8,537720,0
+APLD.US,D,20221207,000000,1.82,1.85,1.6,1.6,574054,0
+APLD.US,D,20221208,000000,1.61,1.72,1.6,1.64,328969,0
+APLD.US,D,20221209,000000,1.64,1.69,1.585,1.59,413800,0
+APLD.US,D,20221212,000000,1.65,1.8599,1.609,1.7,603210,0
+APLD.US,D,20221213,000000,1.75,1.83,1.535,1.6,886076,0
+APLD.US,D,20221214,000000,1.6,1.66,1.55,1.63,1077655,0
+APLD.US,D,20221215,000000,1.56,1.63,1.48,1.61,1283413,0
+APLD.US,D,20221216,000000,1.62,1.69,1.5325,1.61,6617108,0
+APLD.US,D,20221219,000000,1.6,1.66,1.45,1.51,979551,0
+APLD.US,D,20221220,000000,1.51,1.62,1.5,1.61,866871,0
+APLD.US,D,20221221,000000,1.63,1.72,1.57,1.71,355021,0
+APLD.US,D,20221222,000000,1.73,1.92,1.645,1.92,582853,0
+APLD.US,D,20221223,000000,1.92,1.92,1.8,1.92,388024,0
+APLD.US,D,20221227,000000,1.94,1.94,1.8,1.83,256680,0
+APLD.US,D,20221228,000000,1.8,1.86,1.745,1.77,275074,0
+APLD.US,D,20221229,000000,1.8,1.92,1.77,1.88,370727,0
+APLD.US,D,20221230,000000,1.86,1.94,1.82,1.84,479907,0
+APLD.US,D,20230103,000000,1.89,1.96,1.78,1.84,299759,0
+APLD.US,D,20230104,000000,1.86,1.8999,1.8,1.83,411365,0
+APLD.US,D,20230105,000000,1.83,1.84,1.74,1.79,279178,0
+APLD.US,D,20230106,000000,1.79,1.87,1.61,1.86,394849,0
+APLD.US,D,20230109,000000,1.91,2.205,1.86,2.08,753936,0
+APLD.US,D,20230110,000000,2.02,2.19,1.95,2.17,579377,0
+APLD.US,D,20230111,000000,2.13,2.245,2.03,2.1,632993,0
+APLD.US,D,20230112,000000,2.11,2.24,2.08,2.2,852319,0
+APLD.US,D,20230113,000000,2.23,2.3,2.0818,2.14,1512459,0
+APLD.US,D,20230117,000000,2.22,2.31,2.16,2.25,1010634,0
+APLD.US,D,20230118,000000,2.25,2.43,2.25,2.36,887510,0
+APLD.US,D,20230119,000000,2.33,2.45,2.3,2.42,694252,0
+APLD.US,D,20230120,000000,2.42,2.47,2.31,2.4,765923,0
+APLD.US,D,20230123,000000,2.36,2.43,2.275,2.34,764909,0
+APLD.US,D,20230124,000000,2.32,2.5499,2.3,2.51,1436060,0
+APLD.US,D,20230125,000000,2.45,2.515,2.36,2.48,683671,0
+APLD.US,D,20230126,000000,2.55,2.86,2.52,2.63,1531355,0
+APLD.US,D,20230127,000000,2.64,3.33,2.6,3.2,2969238,0
+APLD.US,D,20230130,000000,3.33,3.57,3.03,3.2,2898192,0
+APLD.US,D,20230131,000000,3.18,3.32,2.985,3.1,1810290,0
+APLD.US,D,20230201,000000,3.08,3.345,2.98,3.28,1136448,0
+APLD.US,D,20230202,000000,3.32,3.735,3.18,3.33,1826036,0
+APLD.US,D,20230203,000000,3.28,3.465,3.25,3.29,602158,0
+APLD.US,D,20230206,000000,3.24,3.27,3.05,3.21,621513,0
+APLD.US,D,20230207,000000,3.1,3.33,3.08,3.32,757634,0
+APLD.US,D,20230208,000000,3.32,3.55,3.28,3.41,1199382,0
+APLD.US,D,20230209,000000,3.41,3.495,3.1019,3.13,780489,0
+APLD.US,D,20230210,000000,3.13,3.215,3,3.16,570450,0
+APLD.US,D,20230213,000000,3.12,3.1727,3,3.025,715865,0
+APLD.US,D,20230214,000000,3,3.085,2.83,2.95,1063369,0
+APLD.US,D,20230215,000000,2.91,3.11,2.9,3.08,639226,0
+APLD.US,D,20230216,000000,3.05,3.16,2.92,3,691845,0
+APLD.US,D,20230217,000000,3.04,3.14,2.86,3.13,695515,0
+APLD.US,D,20230221,000000,3.07,3.12,2.825,2.87,975863,0
+APLD.US,D,20230222,000000,2.87,2.96,2.74,2.9,526330,0
+APLD.US,D,20230223,000000,2.9,2.95,2.785,2.85,384336,0
+APLD.US,D,20230224,000000,2.8,2.84,2.58,2.62,761752,0
+APLD.US,D,20230227,000000,2.66,2.705,2.55,2.6,776763,0
+APLD.US,D,20230228,000000,2.57,2.74,2.5671,2.65,776951,0
+APLD.US,D,20230301,000000,2.62,2.765,2.53,2.71,508240,0
+APLD.US,D,20230302,000000,2.71,2.71,2.59,2.63,287341,0
+APLD.US,D,20230303,000000,2.62,2.71,2.575,2.68,443043,0
+APLD.US,D,20230306,000000,2.66,2.68,2.4809,2.51,908366,0
+APLD.US,D,20230307,000000,2.65,2.65,2.38,2.39,752000,0
+APLD.US,D,20230308,000000,2.43,2.43,2.235,2.25,863058,0
+APLD.US,D,20230309,000000,2.23,2.28,1.995,2.025,772013,0
+APLD.US,D,20230310,000000,1.97,2.03,1.84,1.87,834896,0
+APLD.US,D,20230313,000000,1.8,1.945,1.74,1.9,958957,0
+APLD.US,D,20230314,000000,2.05,2.14,1.93,1.95,664600,0
+APLD.US,D,20230315,000000,1.88,1.985,1.865,1.96,659610,0
+APLD.US,D,20230316,000000,1.9,2.03,1.89,1.99,543797,0
+APLD.US,D,20230317,000000,1.93,2.04,1.93,2,1329267,0
+APLD.US,D,20230320,000000,2.08,2.09,1.97,2.03,655598,0
+APLD.US,D,20230321,000000,2.05,2.3,2.047,2.21,640156,0
+APLD.US,D,20230322,000000,2.21,2.35,2.12,2.12,785868,0
+APLD.US,D,20230323,000000,2.14,2.2199,2.05,2.07,716705,0
+APLD.US,D,20230324,000000,2.07,2.145,2.03,2.05,795150,0
+APLD.US,D,20230327,000000,2.06,2.1,2.035,2.06,233702,0
+APLD.US,D,20230328,000000,2.04,2.09,1.99,2.04,460370,0
+APLD.US,D,20230329,000000,2.08,2.1732,2.05,2.09,349777,0
+APLD.US,D,20230330,000000,2.13,2.21,2.11,2.19,563192,0
+APLD.US,D,20230331,000000,2.24,2.255,2.19,2.24,577464,0
+APLD.US,D,20230403,000000,2.27,2.37,2.22,2.35,425445,0
+APLD.US,D,20230404,000000,2.36,2.36,2.18,2.22,440352,0
+APLD.US,D,20230405,000000,2.17,2.23,2.08,2.15,772539,0
+APLD.US,D,20230406,000000,2.1,2.51,2.06,2.5,876115,0
+APLD.US,D,20230410,000000,2.49,2.68,2.35,2.64,1472553,0
+APLD.US,D,20230411,000000,2.64,3.115,2.64,3.03,1549195,0
+APLD.US,D,20230412,000000,3.1,3.25,2.97,3.15,1949013,0
+APLD.US,D,20230413,000000,3.21,3.66,3.17,3.54,2461854,0
+APLD.US,D,20230414,000000,3.6,3.635,3.3,3.535,1280032,0
+APLD.US,D,20230417,000000,3.52,3.78,3.4536,3.73,1475264,0
+APLD.US,D,20230418,000000,3.76,3.795,3.495,3.53,768372,0
+APLD.US,D,20230419,000000,3.44,3.54,3.37,3.46,446987,0
+APLD.US,D,20230420,000000,3.39,3.39,3.18,3.23,755012,0
+APLD.US,D,20230421,000000,3.29,3.295,3.055,3.19,631854,0
+APLD.US,D,20230424,000000,3.18,3.19,2.975,2.99,643567,0
+APLD.US,D,20230425,000000,2.92,3.09,2.87,3.06,581142,0
+APLD.US,D,20230426,000000,3.11,3.24,3.07,3.12,714495,0
+APLD.US,D,20230427,000000,3.12,3.33,3.12,3.2,562876,0
+APLD.US,D,20230428,000000,3.21,3.25,3.025,3.2,540984,0
+APLD.US,D,20230501,000000,3.13,3.29,3.04,3.1,391717,0
+APLD.US,D,20230502,000000,3.07,3.195,2.955,3.17,387537,0
+APLD.US,D,20230503,000000,3.18,3.25,3.12,3.12,349780,0
+APLD.US,D,20230504,000000,3.08,3.34,3.04,3.24,688651,0
+APLD.US,D,20230505,000000,3.31,3.435,3.235,3.39,485899,0
+APLD.US,D,20230508,000000,3.41,3.475,3.27,3.39,377004,0
+APLD.US,D,20230509,000000,3.39,3.505,3.27,3.41,349270,0
+APLD.US,D,20230510,000000,3.5,3.765,3.45,3.66,858594,0
+APLD.US,D,20230511,000000,3.67,3.69,3.45,3.49,455842,0
+APLD.US,D,20230512,000000,3.49,3.5332,2.88,2.88,1279747,0
+APLD.US,D,20230515,000000,2.98,3.435,2.97,3.415,1180343,0
+APLD.US,D,20230516,000000,4.86,6.25,4.35,6.11,79376401,0
+APLD.US,D,20230517,000000,5.86,7.27,5.63,7.05,26831260,0
+APLD.US,D,20230518,000000,6.76,8.42,6.61,7.39,15390094,0
+APLD.US,D,20230519,000000,7.61,8.65,6.74,8.57,11437652,0
+APLD.US,D,20230522,000000,8.51,8.99,7.79,8.41,6138403,0
+APLD.US,D,20230523,000000,8.41,8.69,7.32,7.94,4016349,0
+APLD.US,D,20230524,000000,7.78,9.37,7.73,9.09,6181747,0
+APLD.US,D,20230525,000000,10.13,10.25,8.15,8.87,5081975,0
+APLD.US,D,20230526,000000,8.91,9.34,7.85,7.93,2987650,0
+APLD.US,D,20230530,000000,8.05,9.49,7.93,9.23,4325591,0
+APLD.US,D,20230531,000000,8.93,8.9585,8,8.37,3464942,0
+APLD.US,D,20230601,000000,8.34,9.25,8.339,9.21,4061264,0
+APLD.US,D,20230602,000000,9.275,9.6689,8.8,9.24,2829866,0
+APLD.US,D,20230605,000000,9.14,9.63,8.91,9.35,2289999,0
+APLD.US,D,20230606,000000,9.34,10.07,9.01,9.69,3592709,0
+APLD.US,D,20230607,000000,9.86,10,8.5,8.84,3391213,0
+APLD.US,D,20230608,000000,9.02,9.45,8.31,9.27,3507910,0
+APLD.US,D,20230609,000000,9.27,9.35,7.9625,7.995,3648496,0
+APLD.US,D,20230612,000000,8.34,8.8286,7.81,8.685,2693704,0
+APLD.US,D,20230613,000000,8.73,9.03,8.27,8.81,2109567,0
+APLD.US,D,20230614,000000,8.96,9.18,8.51,8.82,2515729,0
+APLD.US,D,20230615,000000,8.74,9.58,8.63,9.44,2890044,0
+APLD.US,D,20230616,000000,9.53,9.6399,8.82,8.95,4140089,0
+APLD.US,D,20230620,000000,8.99,9.29,8.53,9.28,2261721,0
+APLD.US,D,20230621,000000,9.34,10.46,8.74,9.12,6622126,0
+APLD.US,D,20230622,000000,9.1,10.015,9.01,9.67,4106309,0
+APLD.US,D,20230623,000000,10.28,11.62,7.7601,8.09,48283623,0
+APLD.US,D,20230626,000000,8.26,9.8,8.14,9.19,15748854,0
+APLD.US,D,20230627,000000,8.64,8.78,7.2701,7.375,12349368,0
+APLD.US,D,20230628,000000,7.11,7.9,6.8,7.735,8899544,0
+APLD.US,D,20230629,000000,7.66,8.54,7.6,8.34,6564858,0
+APLD.US,D,20230630,000000,8.6,9.56,8.48,9.35,8845936,0
+APLD.US,D,20230703,000000,9.5,10,9.26,9.91,4534002,0
+APLD.US,D,20230705,000000,9.62,10.21,8.84,8.97,8617975,0
+APLD.US,D,20230706,000000,8.8,8.82,7,7.7,19284176,0
+APLD.US,D,20230707,000000,7.75,8.43,7.655,8.37,8737973,0
+APLD.US,D,20230710,000000,8.36,8.48,7.76,8.29,5123040,0
+APLD.US,D,20230711,000000,8.33,8.7316,8.05,8.44,4345941,0
+APLD.US,D,20230712,000000,8.61,8.619,7.72,7.955,4822411,0
+APLD.US,D,20230713,000000,8.02,8.335,7.8317,8.09,3330320,0
+APLD.US,D,20230714,000000,8.25,8.68,7.26,7.47,7590842,0
+APLD.US,D,20230717,000000,7.47,7.7,7.01,7.53,3507095,0
+APLD.US,D,20230718,000000,7.59,8.188,7.37,8.04,4140823,0
+APLD.US,D,20230719,000000,8.125,8.4514,7.89,8.4,4219691,0
+APLD.US,D,20230720,000000,8.38,8.5,7.57,7.73,4652318,0
+APLD.US,D,20230721,000000,7.86,8.03,7.46,7.72,4466360,0
+APLD.US,D,20230724,000000,8.2,9.89,8.1162,8.78,29718133,0
+APLD.US,D,20230725,000000,9.03,10.8111,8.81,10.24,20012423,0
+APLD.US,D,20230726,000000,10.35,11.07,9.855,10,10094737,0
+APLD.US,D,20230727,000000,10.23,10.63,9.85,9.97,6008638,0
+APLD.US,D,20230728,000000,10.23,10.475,9.0515,9.405,7123148,0
+APLD.US,D,20230731,000000,9.45,10.1,9.27,9.58,4063453,0
+APLD.US,D,20230801,000000,9.4,9.4,8.76,9.26,4072602,0
+APLD.US,D,20230802,000000,8.82,9.08,8.325,8.39,3256769,0
+APLD.US,D,20230803,000000,8.34,8.49,8,8.01,3587261,0
+APLD.US,D,20230804,000000,8,8.1,7.71,7.79,3448798,0
+APLD.US,D,20230807,000000,7.79,7.99,7.5401,7.9,2433903,0
+APLD.US,D,20230808,000000,7.54,8.19,7.52,7.58,4116659,0
+APLD.US,D,20230809,000000,7.58,7.77,7.1,7.34,3551916,0
+APLD.US,D,20230810,000000,7.28,7.288,6.94,7.15,3772263,0
+APLD.US,D,20230811,000000,7,7.395,6.8614,7.05,2133675,0
+APLD.US,D,20230814,000000,6.95,7.46,6.9,7.37,2744021,0
+APLD.US,D,20230815,000000,7.32,7.33,6.54,6.56,3584638,0
+APLD.US,D,20230816,000000,6.54,6.72,6.33,6.435,2911850,0
+APLD.US,D,20230817,000000,6.48,6.48,6.075,6.14,2856961,0
+APLD.US,D,20230818,000000,5.94,6.127,5.9,6,2486421,0
+APLD.US,D,20230821,000000,6,6.08,5.73,5.9,2460361,0
+APLD.US,D,20230822,000000,6.69,6.94,5.99,6.14,5325595,0
+APLD.US,D,20230823,000000,6.07,6.85,6.07,6.78,3371540,0
+APLD.US,D,20230824,000000,6.98,7.04,5.87,5.97,4275272,0
+APLD.US,D,20230825,000000,5.93,6.06,5.41,5.87,4177951,0
+APLD.US,D,20230828,000000,5.92,6.01,5.65,5.79,2511373,0
+APLD.US,D,20230829,000000,5.83,6.42,5.77,6.17,3182273,0
+APLD.US,D,20230830,000000,6.19,6.565,6.04,6.35,1926474,0
+APLD.US,D,20230831,000000,6.35,6.37,6.03,6.04,3129721,0
+APLD.US,D,20230901,000000,6.07,6.199,5.75,5.78,2114005,0
+APLD.US,D,20230905,000000,5.84,5.84,5.5,5.57,2507451,0
+APLD.US,D,20230906,000000,5.57,5.88,5.57,5.64,1899696,0
+APLD.US,D,20230907,000000,5.5,5.5,5.16,5.24,2811095,0
+APLD.US,D,20230908,000000,5.24,5.33,5.025,5.18,1990197,0
+APLD.US,D,20230911,000000,5.18,5.33,4.82,5.21,3503889,0
+APLD.US,D,20230912,000000,5.2,5.815,5.175,5.48,3003217,0
+APLD.US,D,20230913,000000,5.45,5.575,5.24,5.27,1796035,0
+APLD.US,D,20230914,000000,5.33,5.59,5.25,5.4,2037229,0
+APLD.US,D,20230915,000000,5.33,5.39,5.07,5.26,6209872,0
+APLD.US,D,20230918,000000,5.07,5.31,4.94,4.96,4242658,0
+APLD.US,D,20230919,000000,4.93,5.27,4.91,4.99,2271746,0
+APLD.US,D,20230920,000000,5.01,5.43,4.98,5.24,3538996,0
+APLD.US,D,20230921,000000,5.11,5.29,4.96,5.2,3153270,0
+APLD.US,D,20230922,000000,5.24,5.61,5.21,5.29,2612095,0
+APLD.US,D,20230925,000000,5.2,5.42,5.07,5.42,1922211,0
+APLD.US,D,20230926,000000,5.3,5.69,5.27,5.68,2790821,0
+APLD.US,D,20230927,000000,5.75,6.11,5.711,6.06,4734760,0
+APLD.US,D,20230928,000000,6.1,6.52,5.97,6.33,3832464,0
+APLD.US,D,20230929,000000,6.35,6.58,6.1,6.24,3009531,0
+APLD.US,D,20231002,000000,6.25,6.57,6.07,6.13,3041126,0
+APLD.US,D,20231003,000000,6.34,6.47,5.35,5.38,4787816,0
+APLD.US,D,20231004,000000,5.38,5.65,5.36,5.475,2217255,0
+APLD.US,D,20231005,000000,5.46,5.53,5.085,5.2,3611085,0
+APLD.US,D,20231006,000000,5.02,5.23,4.93,5.17,5342123,0
+APLD.US,D,20231009,000000,5.52,6.194,4.425,4.81,14208018,0
+APLD.US,D,20231010,000000,4.89,5.75,4.8804,5.415,7020893,0
+APLD.US,D,20231011,000000,5.45,5.8169,5.17,5.26,4551277,0
+APLD.US,D,20231012,000000,5.24,5.4,5.01,5.17,3910312,0
+APLD.US,D,20231013,000000,5.14,5.3,5.0892,5.13,1931023,0
+APLD.US,D,20231016,000000,5.2,5.59,5.2,5.49,4258179,0
+APLD.US,D,20231017,000000,5.24,5.56,5.2012,5.46,2201505,0
+APLD.US,D,20231018,000000,5.29,5.435,4.79,4.855,5572680,0
+APLD.US,D,20231019,000000,4.91,5.11,4.755,5.01,5716330,0
+APLD.US,D,20231020,000000,5,5.035,4.655,4.69,4407281,0
+APLD.US,D,20231023,000000,4.65,5.05,4.585,4.84,3489818,0
+APLD.US,D,20231024,000000,5.07,5.19,4.89,5.07,3232976,0
+APLD.US,D,20231025,000000,5.08,5.1181,4.76,4.78,3050164,0
+APLD.US,D,20231026,000000,4.78,4.96,4.585,4.75,2231740,0
+APLD.US,D,20231027,000000,4.82,4.97,4.635,4.81,1776799,0
+APLD.US,D,20231030,000000,4.82,4.9,4.48,4.58,2359498,0
+APLD.US,D,20231031,000000,4.61,4.94,4.5,4.88,2264762,0
+APLD.US,D,20231101,000000,4.8,4.94,4.7,4.93,1769423,0
+APLD.US,D,20231102,000000,5.13,5.29,4.98,5.28,2423744,0
+APLD.US,D,20231103,000000,5.35,5.57,5.28,5.46,1776654,0
+APLD.US,D,20231106,000000,5.44,5.46,5.155,5.36,2419819,0
+APLD.US,D,20231107,000000,5.35,5.55,5.1315,5.18,2174165,0
+APLD.US,D,20231108,000000,5.24,5.25,4.86,4.89,2440414,0
+APLD.US,D,20231109,000000,4.94,5.13,4.735,4.75,2368441,0
+APLD.US,D,20231110,000000,4.75,4.815,4.53,4.69,2101432,0
+APLD.US,D,20231113,000000,4.65,4.71,3.52,3.94,9196745,0
+APLD.US,D,20231114,000000,4.1,4.37,3.8999,4.36,3574341,0
+APLD.US,D,20231115,000000,4.39,4.6899,4.29,4.32,2252301,0
+APLD.US,D,20231116,000000,4.3,4.43,4.12,4.28,2702753,0
+APLD.US,D,20231117,000000,4.38,4.38,3.955,4.04,2848600,0
+APLD.US,D,20231120,000000,4.09,4.45,4.09,4.39,3072517,0
+APLD.US,D,20231121,000000,4.39,4.529,4.335,4.47,2187024,0
+APLD.US,D,20231122,000000,4.51,4.6012,4.38,4.56,1990704,0
+APLD.US,D,20231124,000000,4.56,4.905,4.56,4.7,1306447,0
+APLD.US,D,20231127,000000,4.66,4.8,4.57,4.62,1427821,0
+APLD.US,D,20231128,000000,4.6,4.95,4.58,4.83,3038023,0
+APLD.US,D,20231129,000000,4.86,4.935,4.61,4.75,2456054,0
+APLD.US,D,20231130,000000,4.81,4.86,4.52,4.67,2911006,0
+APLD.US,D,20231201,000000,4.65,5.265,4.624,5.19,3557223,0
+APLD.US,D,20231204,000000,5.32,5.8299,5.29,5.5,4609819,0
+APLD.US,D,20231205,000000,5.57,5.725,5.331,5.38,2539218,0
+APLD.US,D,20231206,000000,5.47,5.695,5.415,5.62,2680401,0
+APLD.US,D,20231207,000000,5.53,5.785,5.43,5.63,2104976,0
+APLD.US,D,20231208,000000,5.71,6.61,5.6954,6.58,5987684,0
+APLD.US,D,20231211,000000,6.47,6.49,5.87,5.99,4248444,0
+APLD.US,D,20231212,000000,6,6.1388,5.72,5.88,2045853,0
+APLD.US,D,20231213,000000,5.88,6.2,5.72,6.19,4860419,0
+APLD.US,D,20231214,000000,6.28,6.89,6.28,6.56,5101976,0
+APLD.US,D,20231215,000000,6.62,6.765,6.34,6.51,4873969,0
+APLD.US,D,20231218,000000,6.47,6.715,6.42,6.61,2039400,0
+APLD.US,D,20231219,000000,6.78,7.3,6.4,6.76,4601445,0
+APLD.US,D,20231220,000000,6.74,7.195,6.62,6.63,4257115,0
+APLD.US,D,20231221,000000,6.85,7.14,6.755,7.09,2410957,0
+APLD.US,D,20231222,000000,7.15,7.36,6.95,7.19,2281077,0
+APLD.US,D,20231226,000000,7.22,7.25,6.85,7.06,2233833,0
+APLD.US,D,20231227,000000,7.18,7.58,7.1,7.55,3525086,0
+APLD.US,D,20231228,000000,7.46,7.555,7.1995,7.3,2485796,0
+APLD.US,D,20231229,000000,7.33,7.43,6.6,6.74,4726955,0
+APLD.US,D,20240102,000000,6.83,7.015,6.74,6.96,2643159,0
+APLD.US,D,20240103,000000,6.63,7.06,6.36,6.84,3440247,0
+APLD.US,D,20240104,000000,6.84,7.36,6.7196,7.28,3044225,0
+APLD.US,D,20240105,000000,7.15,7.48,7.05,7.37,2829991,0
+APLD.US,D,20240108,000000,7.4,7.6,7.03,7.59,2871225,0
+APLD.US,D,20240109,000000,7.62,8.595,7.42,8.52,5769166,0
+APLD.US,D,20240110,000000,8.45,8.65,8.0723,8.22,3533994,0
+APLD.US,D,20240111,000000,8.24,8.65,7.44,7.84,4211799,0
+APLD.US,D,20240112,000000,7.88,7.93,7.46,7.49,5435527,0
+APLD.US,D,20240116,000000,6.25,6.34,5.51,5.53,13293887,0
+APLD.US,D,20240117,000000,5.36,5.45,5,5.13,6059487,0
+APLD.US,D,20240118,000000,5.29,5.46,4.825,4.93,5269678,0
+APLD.US,D,20240119,000000,5.01,5.02,4.65,4.86,5808125,0
+APLD.US,D,20240122,000000,4.92,5.1284,4.62,4.87,3799662,0
+APLD.US,D,20240123,000000,4.93,4.95,4.7,4.83,2119730,0
+APLD.US,D,20240124,000000,5,5.03,4.74,4.78,1979859,0
+APLD.US,D,20240125,000000,4.85,5.21,4.78,5.15,2724998,0
+APLD.US,D,20240126,000000,5.26,5.38,4.9611,5.03,2241456,0
+APLD.US,D,20240129,000000,5.08,5.48,5.05,5.46,2562538,0
+APLD.US,D,20240130,000000,5.45,5.578,5.36,5.4,1382582,0
+APLD.US,D,20240131,000000,5.35,5.535,5.115,5.14,2230333,0
+APLD.US,D,20240201,000000,5.23,5.33,4.95,5.01,2332653,0
+APLD.US,D,20240202,000000,4.98,5.04,4.66,4.69,3403659,0
+APLD.US,D,20240205,000000,4.66,4.68,4.185,4.26,3995498,0
+APLD.US,D,20240206,000000,4.34,4.74,4.28,4.68,3524093,0
+APLD.US,D,20240207,000000,4.75,4.789,4.48,4.74,2631008,0
+APLD.US,D,20240208,000000,4.74,5.03,4.635,5.02,3161321,0
+APLD.US,D,20240209,000000,5.17,5.29,5.015,5.275,3533420,0
+APLD.US,D,20240212,000000,5.15,5.4039,4.74,4.85,5632282,0
+APLD.US,D,20240213,000000,4.62,4.7189,4.371,4.45,3410866,0
+APLD.US,D,20240214,000000,4.59,4.84,4.46,4.72,2676579,0
+APLD.US,D,20240215,000000,4.89,5.02,4.67,4.94,2751108,0
+APLD.US,D,20240216,000000,4.87,5.06,4.7171,4.84,2507132,0
+APLD.US,D,20240220,000000,4.86,4.94,4.615,4.73,2869247,0
+APLD.US,D,20240221,000000,4.62,4.7,4.355,4.39,3388473,0
+APLD.US,D,20240222,000000,4.58,4.6,4.32,4.33,4016558,0
+APLD.US,D,20240223,000000,4.3,4.4,3.875,4.045,4405962,0
+APLD.US,D,20240226,000000,4.1,4.32,4.0701,4.3,3513660,0
+APLD.US,D,20240227,000000,4.45,4.5,4.155,4.32,2627113,0
+APLD.US,D,20240228,000000,4.36,4.595,4.27,4.39,3894287,0
+APLD.US,D,20240229,000000,4.46,4.52,4.065,4.15,6744555,0
+APLD.US,D,20240301,000000,4.1,4.21,3.96,4.21,2642085,0
+APLD.US,D,20240304,000000,4.31,4.44,4.09,4.11,2865429,0
+APLD.US,D,20240305,000000,4.11,4.19,4.025,4.09,2070026,0
+APLD.US,D,20240306,000000,4.13,4.25,3.9801,4.09,2042322,0
+APLD.US,D,20240307,000000,4.13,4.31,4.04,4.16,1911209,0
+APLD.US,D,20240308,000000,4.25,4.78,4.25,4.59,3784491,0
+APLD.US,D,20240311,000000,4.44,4.54,4.2,4.2,2322511,0
+APLD.US,D,20240312,000000,4.275,4.32,4.13,4.3,1762657,0
+APLD.US,D,20240313,000000,4.36,4.76,4.3301,4.61,2321789,0
+APLD.US,D,20240314,000000,4.63,4.74,4.205,4.23,2682407,0
+APLD.US,D,20240315,000000,4.38,4.63,4.32,4.5,6108457,0
+APLD.US,D,20240318,000000,4.59,4.59,4.21,4.24,3110451,0
+APLD.US,D,20240319,000000,4.26,4.325,4.075,4.28,2479647,0
+APLD.US,D,20240320,000000,4.3,4.735,4.19,4.65,3319326,0
+APLD.US,D,20240321,000000,4.78,4.975,4.525,4.55,2952909,0
+APLD.US,D,20240322,000000,4.53,4.5799,4.24,4.24,2021597,0
+APLD.US,D,20240325,000000,4.29,4.5808,4.29,4.41,2042373,0
+APLD.US,D,20240326,000000,4.43,4.5,4.32,4.33,1612696,0
+APLD.US,D,20240327,000000,4.38,4.43,4.22,4.35,1523165,0
+APLD.US,D,20240328,000000,4.35,4.535,4.26,4.28,2183996,0
+APLD.US,D,20240401,000000,4.25,4.32,4.025,4.11,3194225,0
+APLD.US,D,20240402,000000,4.02,4.02,3.74,3.82,4187048,0
+APLD.US,D,20240403,000000,3.8,3.81,3.31,3.33,5447673,0
+APLD.US,D,20240404,000000,3.52,3.58,3.26,3.27,2890465,0
+APLD.US,D,20240405,000000,3.21,3.22,2.94,2.98,4602838,0
+APLD.US,D,20240408,000000,3.085,3.15,2.95,3.125,3927515,0
+APLD.US,D,20240409,000000,3.1,3.11,2.7901,2.85,6485535,0
+APLD.US,D,20240410,000000,2.85,3.07,2.71,2.99,4047477,0
+APLD.US,D,20240411,000000,3.02,3.07,2.83,3.07,7801651,0
+APLD.US,D,20240412,000000,3.25,3.48,2.65,2.71,11133328,0
+APLD.US,D,20240415,000000,2.7,2.72,2.49,2.515,4951062,0
+APLD.US,D,20240416,000000,2.51,2.53,2.39,2.45,4752726,0
+APLD.US,D,20240417,000000,2.48,2.48,2.39,2.4,2458454,0
+APLD.US,D,20240418,000000,2.4,2.46,2.36,2.39,2690108,0
+APLD.US,D,20240419,000000,2.4,2.52,2.38,2.47,3217377,0
+APLD.US,D,20240422,000000,2.52,2.72,2.47,2.71,2704682,0
+APLD.US,D,20240423,000000,2.73,2.94,2.705,2.93,4514806,0
+APLD.US,D,20240424,000000,2.96,3.08,2.885,2.98,5824481,0
+APLD.US,D,20240425,000000,2.84,3.02,2.81,3,2880912,0
+APLD.US,D,20240426,000000,3,3.0977,2.845,2.94,3299750,0
+APLD.US,D,20240429,000000,2.97,3,2.64,2.71,3200457,0
+APLD.US,D,20240430,000000,2.72,2.75,2.68,2.705,1268366,0
+APLD.US,D,20240501,000000,2.65,3.21,2.6305,3,5947914,0
+APLD.US,D,20240502,000000,3.04,3.12,2.92,2.96,2101212,0
+APLD.US,D,20240503,000000,3,3.11,2.98,3.03,1431093,0
+APLD.US,D,20240506,000000,3.05,3.3288,3.0416,3.28,2399845,0
+APLD.US,D,20240507,000000,3.2,3.2,2.99,3.1,3658503,0
+APLD.US,D,20240508,000000,3.06,3.32,3.02,3.3,3200287,0
+APLD.US,D,20240509,000000,3.31,3.38,3.26,3.34,2314726,0
+APLD.US,D,20240510,000000,3.4,3.45,3.22,3.31,4134405,0
+APLD.US,D,20240513,000000,3.38,3.69,3.36,3.48,3440446,0
+APLD.US,D,20240514,000000,3.57,3.76,3.42,3.58,4472334,0
+APLD.US,D,20240515,000000,3.65,3.82,3.58,3.8,4914220,0
+APLD.US,D,20240516,000000,3.8,3.935,3.62,3.66,2692896,0
+APLD.US,D,20240517,000000,3.73,4.2,3.685,4.14,4688666,0
+APLD.US,D,20240520,000000,4.14,4.7,4.135,4.58,5781346,0
+APLD.US,D,20240521,000000,4.57,4.665,3.9211,4.42,3785446,0
+APLD.US,D,20240522,000000,4.46,4.52,4.22,4.24,1841780,0
+APLD.US,D,20240523,000000,4.4,4.48,4.19,4.25,3042056,0
+APLD.US,D,20240524,000000,4.21,4.67,4.19,4.61,3386350,0
+APLD.US,D,20240528,000000,4.65,4.65,4.375,4.62,3785936,0
+APLD.US,D,20240529,000000,4.54,4.65,4.23,4.33,2904856,0
+APLD.US,D,20240530,000000,4.3,4.41,4.11,4.19,2280389,0
+APLD.US,D,20240531,000000,4.29,4.38,4.11,4.23,4067078,0
+APLD.US,D,20240603,000000,4.2,4.2856,3.835,3.96,2967234,0
+APLD.US,D,20240604,000000,4.05,4.4,3.9519,4.25,4735510,0
+APLD.US,D,20240605,000000,4.22,4.67,4.1915,4.67,3056212,0
+APLD.US,D,20240606,000000,4.53,4.995,4.49,4.92,5128245,0
+APLD.US,D,20240607,000000,4.76,4.98,4.455,4.5,3319427,0
+APLD.US,D,20240610,000000,4.4,4.675,4.12,4.13,6545652,0
+APLD.US,D,20240611,000000,4.04,4.1861,3.945,4.14,2539619,0
+APLD.US,D,20240612,000000,4.25,4.41,4.06,4.13,3287332,0
+APLD.US,D,20240613,000000,4.09,4.4,4.06,4.37,4374053,0
+APLD.US,D,20240614,000000,4.4,5.055,4.37,4.65,13925378,0
+APLD.US,D,20240617,000000,4.67,5.5,4.66,5.46,12992817,0
+APLD.US,D,20240618,000000,5.36,5.52,5.02,5.16,9156764,0
+APLD.US,D,20240620,000000,5.21,6.185,5.19,6.04,13490651,0
+APLD.US,D,20240621,000000,5.83,5.9,5.19,5.52,9405173,0
+APLD.US,D,20240624,000000,5.54,6.54,5.46,6.08,9455583,0
+APLD.US,D,20240625,000000,6.1,6.4,5.87,6.33,7544617,0
+APLD.US,D,20240626,000000,6.48,7.23,5.91,6.03,12245463,0
+APLD.US,D,20240627,000000,6.18,6.3866,5.855,6.24,6451644,0
+APLD.US,D,20240628,000000,6.35,6.5,5.83,5.95,8825732,0
+APLD.US,D,20240701,000000,5.95,6.57,5.95,6.5,5628123,0
+APLD.US,D,20240702,000000,6.45,6.73,6.28,6.34,4763057,0
+APLD.US,D,20240703,000000,6.33,6.8854,6.31,6.77,3143671,0
+APLD.US,D,20240705,000000,6.46,6.96,6.34,6.94,3197581,0
+APLD.US,D,20240708,000000,7.06,7.1999,6.72,7.14,3923387,0
+APLD.US,D,20240709,000000,6.3399,6.5999,5.085,5.47,18802776,0
+APLD.US,D,20240710,000000,5.57,6.255,5.51,5.86,9511570,0
+APLD.US,D,20240711,000000,6.04,6.32,5.66,5.88,6873910,0
+APLD.US,D,20240712,000000,5.87,6.63,5.87,6.2,6862175,0
+APLD.US,D,20240715,000000,6.44,6.765,6.1,6.76,5636442,0
+APLD.US,D,20240716,000000,6.74,6.88,6.53,6.81,4375585,0
+APLD.US,D,20240717,000000,6.64,6.82,6.1201,6.2,4429906,0
+APLD.US,D,20240718,000000,6.33,6.3797,5.67,5.68,5180748,0
+APLD.US,D,20240719,000000,5.68,5.8,5.45,5.72,3817877,0
+APLD.US,D,20240722,000000,5.76,5.84,5.13,5.31,5163584,0
+APLD.US,D,20240723,000000,5.28,5.38,5.01,5.05,4496330,0
+APLD.US,D,20240724,000000,5.01,5.18,4.541,4.57,5869036,0
+APLD.US,D,20240725,000000,4.51,4.635,4.26,4.445,4955356,0
+APLD.US,D,20240726,000000,4.54,4.84,4.43,4.44,4664088,0
+APLD.US,D,20240729,000000,4.5,4.67,4.23,4.26,3729208,0
+APLD.US,D,20240730,000000,4.25,4.345,3.93,3.98,4895412,0
+APLD.US,D,20240731,000000,4.13,4.95,4.13,4.86,7750191,0
+APLD.US,D,20240801,000000,4.86,4.94,4.28,4.49,4492582,0
+APLD.US,D,20240802,000000,4.24,4.3599,4.07,4.24,3451732,0
+APLD.US,D,20240805,000000,3.78,4.04,3.6,3.97,4716019,0
+APLD.US,D,20240806,000000,4.01,4.28,3.9,4.21,3086780,0
+APLD.US,D,20240807,000000,4.28,4.32,3.88,3.9,3044804,0
+APLD.US,D,20240808,000000,3.9,4.165,3.9,4.14,3751788,0
+APLD.US,D,20240809,000000,4.18,4.19,3.87,3.9,6672907,0
+APLD.US,D,20240812,000000,3.87,4.11,3.83,3.98,3519554,0
+APLD.US,D,20240813,000000,4,4.075,3.89,3.95,2255145,0
+APLD.US,D,20240814,000000,3.93,4.05,3.735,3.84,2107888,0
+APLD.US,D,20240815,000000,3.95,4.2,3.88,4,4357368,0
+APLD.US,D,20240816,000000,3.95,4.09,3.84,4.01,4056460,0
+APLD.US,D,20240819,000000,3.99,4.11,3.83,4.11,2675553,0
+APLD.US,D,20240820,000000,4.14,4.25,3.985,4.03,1990466,0
+APLD.US,D,20240821,000000,4.1,4.19,3.98,4.19,4415826,0
+APLD.US,D,20240822,000000,4.23,4.25,4.04,4.09,2340353,0
+APLD.US,D,20240823,000000,4.12,4.64,4.08,4.55,5238169,0
+APLD.US,D,20240826,000000,4.6,4.9285,4.56,4.92,3890541,0
+APLD.US,D,20240827,000000,4.79,4.82,4.5,4.73,3801230,0
+APLD.US,D,20240828,000000,4.76,4.78,4.25,4.41,6291613,0
+APLD.US,D,20240829,000000,4.29,4.97,3.715,3.82,9606546,0
+APLD.US,D,20240830,000000,3.88,3.88,3.34,3.65,12775276,0
+APLD.US,D,20240903,000000,3.57,3.82,3.14,3.15,6437864,0
+APLD.US,D,20240904,000000,3.11,3.33,3.01,3.24,5094908,0
+APLD.US,D,20240905,000000,4.99,5.71,4.25,5.37,149889910,0
+APLD.US,D,20240906,000000,5.3,5.57,4.33,4.55,27902200,0
+APLD.US,D,20240909,000000,4.715,6.6,4.6,6.58,53030969,0
+APLD.US,D,20240910,000000,6.1,6.45,5.8,6.44,20660286,0
+APLD.US,D,20240911,000000,6.36,6.53,5.7401,5.87,14139798,0
+APLD.US,D,20240912,000000,5.65,6.065,5.65,6.02,9586267,0
+APLD.US,D,20240913,000000,6.14,6.5,5.85,6.09,13880160,0
+APLD.US,D,20240916,000000,5.9,6.067,5.73,5.89,5737862,0
+APLD.US,D,20240917,000000,6.03,6.3,5.76,5.81,10462277,0
+APLD.US,D,20240918,000000,5.78,6.7,5.745,6.07,16947916,0
+APLD.US,D,20240919,000000,6.4,6.55,5.53,5.56,16552636,0
+APLD.US,D,20240920,000000,5.56,6.09,5.51,6.02,17700791,0
+APLD.US,D,20240923,000000,6.13,6.87,6.025,6.7,15381466,0
+APLD.US,D,20240924,000000,6.72,7.2,6.47,7.08,15410196,0
+APLD.US,D,20240925,000000,7.04,8.15,7.0309,7.67,19647766,0
+APLD.US,D,20240926,000000,7.94,8.52,7.75,8.25,15998253,0
+APLD.US,D,20240927,000000,8.26,8.785,8.08,8.19,12868955,0
+APLD.US,D,20240930,000000,7.72,8.59,7.3,8.25,13239136,0
+APLD.US,D,20241001,000000,8.22,8.54,7.66,8.08,12116184,0
+APLD.US,D,20241002,000000,7.95,8.49,7.68,8.19,8401552,0
+APLD.US,D,20241003,000000,8.1,8.6497,7.88,8.04,10249737,0
+APLD.US,D,20241004,000000,8.05,8.26,7.35,7.45,13889307,0
+APLD.US,D,20241007,000000,7.35,7.5,7.005,7.1,7893694,0
+APLD.US,D,20241008,000000,7.05,7.99,6.9,7.85,10339455,0
+APLD.US,D,20241009,000000,7.86,7.91,7.31,7.4,13323179,0
+APLD.US,D,20241010,000000,7.49,8.09,6.66,6.89,24416404,0
+APLD.US,D,20241011,000000,6.91,7.29,6.902,7.28,9087748,0
+APLD.US,D,20241014,000000,7.4,7.76,7.15,7.55,11040120,0
+APLD.US,D,20241015,000000,7.61,7.8,7.08,7.3,7918743,0
+APLD.US,D,20241016,000000,7.52,8.28,7.43,8.05,15560880,0
+APLD.US,D,20241017,000000,8.17,8.17,7.83,7.95,12985820,0
+APLD.US,D,20241018,000000,7.94,8.55,7.55,8.18,15260719,0
+APLD.US,D,20241021,000000,8.14,8.87,7.68,8.71,15501957,0
+APLD.US,D,20241022,000000,8.67,9.48,8.65,9.13,15064718,0
+APLD.US,D,20241023,000000,8.97,9.15,8.25,8.61,9918380,0
+APLD.US,D,20241024,000000,8.76,8.97,8.0401,8.23,9244730,0
+APLD.US,D,20241025,000000,8.26,8.49,7.9802,8.04,8779518,0
+APLD.US,D,20241028,000000,8.2,8.64,8.13,8.27,8635169,0
+APLD.US,D,20241029,000000,8.29,8.38,7.8001,7.87,7363024,0
+APLD.US,D,20241030,000000,7.77,7.91,7.35,7.36,7043215,0
+APLD.US,D,20241031,000000,6.85,7.36,6.7,6.76,44462110,0
+APLD.US,D,20241101,000000,6.82,7.245,6.24,6.46,21629268,0
+APLD.US,D,20241104,000000,6.44,6.47,5.935,5.97,12794979,0
+APLD.US,D,20241105,000000,6.07,6.46,5.96,6.37,9794353,0
+APLD.US,D,20241106,000000,6.9,7.26,6.56,7.07,14752364,0
+APLD.US,D,20241107,000000,7.09,7.8799,7.06,7.79,13880898,0
+APLD.US,D,20241108,000000,7.81,7.98,7.37,7.56,8627102,0
+APLD.US,D,20241111,000000,7.9,8.22,7.44,7.58,12304064,0
+APLD.US,D,20241112,000000,7.38,7.72,7.175,7.59,8415923,0
+APLD.US,D,20241113,000000,7.6,7.85,6.965,7.17,10021081,0
+APLD.US,D,20241114,000000,7.15,7.24,6.64,6.86,10971445,0
+APLD.US,D,20241115,000000,7.01,7.57,6.9,7.23,22470894,0
+APLD.US,D,20241118,000000,7.43,8.445,7.385,7.75,25546051,0
+APLD.US,D,20241119,000000,7.9,9.255,7.77,9.16,30503480,0
+APLD.US,D,20241120,000000,9.37,9.68,8.7,8.76,21967428,0
+APLD.US,D,20241121,000000,9.2,9.615,8.51,9.15,21171753,0
+APLD.US,D,20241122,000000,9.13,9.95,9.03,9.85,22341999,0
+APLD.US,D,20241125,000000,10.37,10.94,9.81,10.68,29760701,0
+APLD.US,D,20241126,000000,10.56,10.68,9.555,9.74,16050855,0
+APLD.US,D,20241127,000000,9.988,10.185,9.37,9.66,10300956,0
+APLD.US,D,20241129,000000,9.91,10.585,9.779,10.1,11660359,0
+APLD.US,D,20241202,000000,10.19,10.54,9.61,9.62,15415884,0
+APLD.US,D,20241203,000000,9.52,9.81,9.365,9.57,9367959,0
+APLD.US,D,20241204,000000,9.8,10.44,9.18,9.62,23154091,0
+APLD.US,D,20241205,000000,9.83,10.68,9.73,10.04,23743392,0
+APLD.US,D,20241206,000000,10.29,11.25,10.18,10.67,25833205,0
+APLD.US,D,20241209,000000,11.12,11.15,9.3,9.52,22732442,0
+APLD.US,D,20241210,000000,9.68,9.77,8.86,8.94,15707052,0
+APLD.US,D,20241211,000000,9.125,9.16,8.57,8.76,12809656,0
+APLD.US,D,20241212,000000,9,9.555,8.86,9.035,17287705,0
+APLD.US,D,20241213,000000,9.02,9.4099,8.82,8.9,10821438,0
+APLD.US,D,20241216,000000,9.08,10.2697,8.96,10.01,24302757,0
+APLD.US,D,20241217,000000,10.02,10.16,9.55,9.69,11781815,0
+APLD.US,D,20241218,000000,9.725,10.18,8.53,8.755,18259557,0
+APLD.US,D,20241219,000000,9.09,9.12,7.84,8.045,19621204,0
+APLD.US,D,20241220,000000,8.11,8.35,7.81,8.01,33324893,0
+APLD.US,D,20241223,000000,8.2,8.38,7.74,7.92,12811265,0
+APLD.US,D,20241224,000000,8.08,8.78,7.96,8.77,10155628,0
+APLD.US,D,20241226,000000,8.66,9.35,8.58,9.2,12609385,0
+APLD.US,D,20241227,000000,9.09,9.1,8.23,8.39,12945332,0
+APLD.US,D,20241230,000000,8.28,8.28,7.41,7.97,16376062,0
+APLD.US,D,20241231,000000,8.23,8.23,7.5,7.64,10666130,0
+APLD.US,D,20250102,000000,7.85,8.1,7.57,7.8,11162223,0
+APLD.US,D,20250103,000000,7.85,9.13,7.8,9.11,18665393,0
+APLD.US,D,20250106,000000,9.42,10.2,9.33,9.79,20750677,0
+APLD.US,D,20250107,000000,9.94,10.16,9.2131,9.42,14618881,0
+APLD.US,D,20250108,000000,9.16,9.2699,8.32,8.705,14192796,0
+APLD.US,D,20250110,000000,8.58,8.58,8.01,8.29,14213040,0
+APLD.US,D,20250113,000000,7.96,7.985,7.46,7.765,14743968,0
+APLD.US,D,20250114,000000,9.53,9.715,8.25,8.54,69563284,0
+APLD.US,D,20250115,000000,8.42,8.69,8.11,8.37,35324813,0
+APLD.US,D,20250116,000000,8.285,9.73,8.26,8.98,32713895,0
+APLD.US,D,20250117,000000,9.27,9.27,8.58,8.9,23151534,0
+APLD.US,D,20250121,000000,9.045,9.53,8.45,9.41,22520968,0
+APLD.US,D,20250122,000000,9.38,9.87,9.15,9.64,22555720,0
+APLD.US,D,20250123,000000,9.36,9.9,9.24,9.27,15534063,0
+APLD.US,D,20250124,000000,9.3599,9.5,8.88,8.96,15065840,0
+APLD.US,D,20250127,000000,8.22,8.28,6.12,6.475,58316327,0
+APLD.US,D,20250128,000000,6.92,7.02,6.25,6.52,32116267,0
+APLD.US,D,20250129,000000,6.51,7.06,6.38,6.69,21104630,0
+APLD.US,D,20250130,000000,6.9,7.425,6.83,7.38,23972750,0
+APLD.US,D,20250131,000000,7.5,7.88,7.08,7.12,23591440,0
+APLD.US,D,20250203,000000,6.55,7.47,6.51,7.35,22691021,0
+APLD.US,D,20250204,000000,7.53,7.76,7.32,7.69,25231994,0
+APLD.US,D,20250205,000000,7.75,8.1852,7.695,8.1,21159918,0
+APLD.US,D,20250206,000000,8.18,8.24,7.73,7.88,14191536,0
+APLD.US,D,20250207,000000,7.91,8.0852,7.6,7.79,18269609,0
+APLD.US,D,20250210,000000,7.88,8.45,7.77,8.11,19061852,0
+APLD.US,D,20250211,000000,7.9598,8.2088,7.57,7.59,20637527,0
+APLD.US,D,20250212,000000,7.4,7.76,7.22,7.56,17503214,0
+APLD.US,D,20250213,000000,7.66,7.98,7.4,7.91,17935037,0
+APLD.US,D,20250214,000000,8.34,9.28,8.3,9.11,43196690,0
+APLD.US,D,20250218,000000,9.37,9.92,9.32,9.63,29356600,0
+APLD.US,D,20250219,000000,9.6,10.43,9.55,9.95,27705503,0
+APLD.US,D,20250220,000000,10.258,10.46,9.56,10.18,39671996,0
+APLD.US,D,20250221,000000,10.365,12.48,10.32,10.65,64842492,0
+APLD.US,D,20250224,000000,10.5,10.5,8.6,9,45655570,0
+APLD.US,D,20250225,000000,8.685,8.685,7.4,7.9,58468484,0
+APLD.US,D,20250226,000000,8.04,8.575,7.8501,8.105,34206575,0
+APLD.US,D,20250227,000000,8.59,8.9,7.8,7.83,48731383,0
+APLD.US,D,20250228,000000,7.56,8.07,7.43,8,45835396,0
+APLD.US,D,20250303,000000,8.275,8.41,6.81,6.88,37464338,0
+APLD.US,D,20250304,000000,6.56,7.285,6.3,6.92,27903555,0
+APLD.US,D,20250305,000000,7,7.73,6.8,7.69,24616387,0
+APLD.US,D,20250306,000000,7.29,7.55,6.9539,7,23672865,0
+APLD.US,D,20250307,000000,6.92,7.37,6.7,7.26,22192414,0
+APLD.US,D,20250310,000000,6.9,7.0103,5.9701,6.24,24308217,0
+APLD.US,D,20250311,000000,6.31,6.47,6.01,6.375,16365813,0
+APLD.US,D,20250312,000000,6.73,6.82,6.17,6.62,19896675,0
+APLD.US,D,20250313,000000,6.61,6.65,6.16,6.28,13693791,0
+APLD.US,D,20250314,000000,6.48,7.05,6.475,7,18969299,0
+APLD.US,D,20250317,000000,7.045,7.45,6.975,7.34,14952735,0
+APLD.US,D,20250318,000000,7.14,7.33,6.98,7.01,17959458,0
+APLD.US,D,20250319,000000,7.05,7.38,6.95,7.26,19771748,0
+APLD.US,D,20250320,000000,7.145,7.53,7.1201,7.29,17272279,0
+APLD.US,D,20250321,000000,7.12,7.29,6.99,7.07,18816701,0
+APLD.US,D,20250324,000000,7.3,8.04,7.3,7.99,22759181,0
+APLD.US,D,20250325,000000,8.04,8.07,7.4,7.44,23736510,0
+APLD.US,D,20250326,000000,7.37,7.375,6.49,6.53,32244761,0
+APLD.US,D,20250327,000000,6.38,6.4456,6.0611,6.1,26381908,0
+APLD.US,D,20250328,000000,6,6.07,5.48,5.72,25542929,0
+APLD.US,D,20250331,000000,5.335,5.65,5.28,5.62,15771058,0
+APLD.US,D,20250401,000000,5.62,6.15,5.42,6.09,27913377,0
+APLD.US,D,20250402,000000,5.86,6.47,5.86,6.24,27540751,0
+APLD.US,D,20250403,000000,5.6,5.94,5.59,5.66,16667433,0
+APLD.US,D,20250404,000000,5.435,5.5253,4.5801,4.92,33316120,0
+APLD.US,D,20250407,000000,4.4,5.53,4.32,5.26,31087845,0
+APLD.US,D,20250408,000000,5.74,5.76,4.89,5.08,20047809,0
+APLD.US,D,20250409,000000,5.05,5.68,4.58,5.52,38326318,0
+APLD.US,D,20250410,000000,5.299,5.395,5.01,5.13,20654359,0
+APLD.US,D,20250411,000000,5.15,5.385,5.05,5.29,18646885,0
+APLD.US,D,20250414,000000,5.62,5.675,5.25,5.37,28497490,0
+APLD.US,D,20250415,000000,4.6,4.72,3.36,3.44,128377857,0
+APLD.US,D,20250416,000000,3.38,4.09,3.31,4.08,56231129,0
+APLD.US,D,20250417,000000,3.99,4.1797,3.77,3.95,36383060,0
+APLD.US,D,20250421,000000,3.885,4.255,3.81,3.95,38714052,0
+APLD.US,D,20250422,000000,4.04,4.27,3.95,4.03,33176836,0
+APLD.US,D,20250423,000000,4.25,4.345,4.04,4.08,30604473,0
+APLD.US,D,20250424,000000,4.1,4.63,4.065,4.54,37873021,0
+APLD.US,D,20250425,000000,4.565,4.73,4.41,4.7,39549212,0
+APLD.US,D,20250428,000000,4.765,4.94,4.43,4.71,29869761,0
+APLD.US,D,20250429,000000,4.69,4.73,4.45,4.48,26337532,0
+APLD.US,D,20250430,000000,4.375,4.57,4.2,4.54,36021731,0
+APLD.US,D,20250501,000000,4.68,5.29,4.62,5.21,46067049,0
+APLD.US,D,20250502,000000,5.255,5.42,5.0706,5.3,33147161,0
+APLD.US,D,20250505,000000,5.175,5.32,4.93,5.17,32506157,0
+APLD.US,D,20250506,000000,5.08,5.24,4.99,5.21,24546171,0
+APLD.US,D,20250507,000000,5.18,5.33,5.09,5.25,25232243,0
+APLD.US,D,20250508,000000,5.39,5.6346,5.2601,5.5,28997882,0
+APLD.US,D,20250509,000000,5.495,5.67,5.13,5.39,24933762,0
+APLD.US,D,20250512,000000,5.6,5.73,5.255,5.31,38860588,0
+APLD.US,D,20250513,000000,5.44,5.6999,5.24,5.61,39695498,0
+APLD.US,D,20250514,000000,5.77,6.28,5.76,5.98,51545886,0
+APLD.US,D,20250515,000000,5.92,5.93,5.5121,5.59,30345214,0
+APLD.US,D,20250516,000000,5.76,6.99,5.75,6.83,74883576,0
+APLD.US,D,20250519,000000,6.45,6.85,6.33,6.82,51558225,0
+APLD.US,D,20250520,000000,6.85,6.9,6.43,6.73,36593354,0
+APLD.US,D,20250521,000000,6.64,7.3296,6.53,6.78,45438010,0
+APLD.US,D,20250522,000000,7.1,7.7,6.97,7.48,55900870,0
+APLD.US,D,20250523,000000,7.29,7.52,7.085,7.36,24616564,0
+APLD.US,D,20250527,000000,7.64,7.71,7.24,7.59,30788204,0
+APLD.US,D,20250528,000000,7.59,7.62,7.15,7.27,25294500,0
+APLD.US,D,20250529,000000,7.45,7.52,7.01,7.04,25248664,0
+APLD.US,D,20250530,000000,6.86,7,6.675,6.83,23461504,0
+APLD.US,D,20250602,000000,8.27,10.54,8.03,10.14,239746469,0
+APLD.US,D,20250603,000000,10.705,10.71,9.6,10.25,151267857,0
+APLD.US,D,20250604,000000,10.475,13.47,10.46,13.25,219053333,0
+APLD.US,D,20250605,000000,13.97,14.49,12.48,12.77,195827615,0
+APLD.US,D,20250606,000000,13.12,15.42,13.06,13.86,182081512,0
+APLD.US,D,20250609,000000,14.52,14.58,12.94,13.02,97468186,0
+APLD.US,D,20250610,000000,13.03,13.28,12.18,12.48,62090144,0
+APLD.US,D,20250611,000000,12.33,12.47,11.75,12.05,44883061,0
+APLD.US,D,20250612,000000,11.92,13.09,11.75,12.51,74875444,0
+APLD.US,D,20250613,000000,12.025,12.53,11.0901,11.18,62480585,0
+APLD.US,D,20250616,000000,11.419,11.73,10.8901,11.55,40956558,0
+APLD.US,D,20250617,000000,11.3,11.78,10.95,10.99,30211794,0
+APLD.US,D,20250618,000000,10.96,11.02,10.58,10.61,29145428,0
+APLD.US,D,20250620,000000,10.72,10.87,10.13,10.33,37573542,0
+APLD.US,D,20250623,000000,10.035,10.27,9.41,9.87,38424579,0
+APLD.US,D,20250624,000000,10.15,10.5281,9.9,10.32,32706530,0
+APLD.US,D,20250625,000000,10.56,10.75,9.7,9.82,34364894,0
+APLD.US,D,20250626,000000,9.89,10.685,9.69,10.56,50733638,0
+APLD.US,D,20250627,000000,10.91,10.96,10.1619,10.38,50665367,0
+APLD.US,D,20250630,000000,10.56,10.76,10.05,10.07,32007932,0
+APLD.US,D,20250701,000000,10,10.37,9.71,9.76,29309562,0
+APLD.US,D,20250702,000000,9.84,10.62,9.77,10.56,45738656,0
+APLD.US,D,20250703,000000,10.6,10.6698,10.26,10.45,17883734,0
+APLD.US,D,20250707,000000,10.16,10.17,9.35,9.66,31299647,0
+APLD.US,D,20250708,000000,9.84,9.85,9.2,9.22,26939109,0
+APLD.US,D,20250709,000000,9.35,9.58,9.13,9.51,24474649,0
+APLD.US,D,20250710,000000,9.49,9.636,9.28,9.33,18123678,0
+APLD.US,D,20250711,000000,9.33,9.39,9.02,9.18,17617397,0
+APLD.US,D,20250714,000000,9.28,9.69,9.235,9.52,22574129,0
+APLD.US,D,20250715,000000,9.705,10.25,9.6033,9.97,36556688,0
+APLD.US,D,20250716,000000,10.07,10.4188,9.75,10.06,28956344,0
+APLD.US,D,20250717,000000,10.18,11.24,10.08,10.91,54710461,0
+APLD.US,D,20250718,000000,11.47,12.15,11.2,11.93,55754865,0
+APLD.US,D,20250721,000000,12.185,12.2099,11,11.09,42467600,0
+APLD.US,D,20250722,000000,11.121,11.13,10.35,10.95,22585448,0
+APLD.US,D,20250723,000000,11.09,11.23,10.55,10.93,17567096,0
+APLD.US,D,20250724,000000,11.04,11.45,10.8,11.2,19833784,0
+APLD.US,D,20250725,000000,11.4,11.51,10.735,10.75,17605553,0
+APLD.US,D,20250728,000000,10.98,11.01,10.33,10.58,20512822,0
+APLD.US,D,20250729,000000,10.325,10.35,9.8,10.12,22822320,0
+APLD.US,D,20250730,000000,10.05,10.4,9.79,10.03,28882089,0
+APLD.US,D,20250731,000000,12.57,14.06,12.2,13.14,138168411,0
+APLD.US,D,20250801,000000,12.47,13.07,11.4,12.52,50626514,0
+APLD.US,D,20250804,000000,12.83,13.95,12.35,13.95,41274675,0
+APLD.US,D,20250805,000000,13.8,14.9,13.55,14.89,43452655,0
+APLD.US,D,20250806,000000,14.825,15.2,14.1,14.79,32663557,0
+APLD.US,D,20250807,000000,14.98,15.36,13.65,14.24,28969248,0
+APLD.US,D,20250808,000000,14.19,14.49,13.61,14.2,19089181,0
+APLD.US,D,20250811,000000,14.265,14.58,13.9,14.03,19107236,0
+APLD.US,D,20250812,000000,14.0112,15.13,13.8304,14.97,25595932,0
+APLD.US,D,20250813,000000,15.24,15.85,14.23,14.8,24686724,0
+APLD.US,D,20250814,000000,14.625,15.001,13.98,14.55,20751272,0
+APLD.US,D,20250815,000000,14.548,14.56,13.5301,14.09,17802035,0
+APLD.US,D,20250818,000000,14.875,16.92,14.66,16.34,70625858,0
+APLD.US,D,20250819,000000,16.16,16.4,14.98,15.34,29217961,0
+APLD.US,D,20250820,000000,15.09,15.795,14.03,15.72,32019615,0
+APLD.US,D,20250821,000000,15.6,16.2463,15.235,15.77,20703102,0
+APLD.US,D,20250822,000000,15.53,16.78,15.33,16.05,27002147,0
+APLD.US,D,20250825,000000,16.01,16.4,15.57,15.95,23663624,0
+APLD.US,D,20250826,000000,15.92,16.53,15.84,16.47,28225707,0
+APLD.US,D,20250827,000000,16.42,16.77,15.92,16.7,25165246,0
+APLD.US,D,20250828,000000,17,17.6,16.46,16.6,31189375,0
+APLD.US,D,20250829,000000,16.91,17.29,15.575,15.98,28060922,0
+APLD.US,D,20250902,000000,15.13,15.73,14.46,15.26,19250984,0
+APLD.US,D,20250903,000000,15.39,15.47,14.36,14.38,19046060,0
+APLD.US,D,20250904,000000,14.23,14.58,14.0546,14.33,15779865,0
+APLD.US,D,20250905,000000,14.69,14.8236,13.6737,13.89,16356731,0
+APLD.US,D,20250908,000000,13.85,13.99,13.16,13.91,19486966,0
+APLD.US,D,20250909,000000,14.77,15.24,13.915,15.2,31108235,0
+APLD.US,D,20250910,000000,15.66,17.02,15.4224,16.98,48395770,0
+APLD.US,D,20250911,000000,17.045,17.88,16.64,17.18,29445783,0
+APLD.US,D,20250912,000000,17.54,18.71,17.254,18.68,32935902,0
+APLD.US,D,20250915,000000,19.105,19.96,18.78,19.35,31247490,0
+APLD.US,D,20250916,000000,19.35,19.75,18.65,19.46,21468147,0
+APLD.US,D,20250917,000000,19.14,20.15,18.88,19.83,24438896,0
+APLD.US,D,20250918,000000,20.28,20.52,19.565,19.91,22036644,0
+APLD.US,D,20250919,000000,19.89,20.7951,19.8,20.48,31532673,0
+APLD.US,D,20250922,000000,20,24.8465,19.87,24.45,49365464,0
+APLD.US,D,20250923,000000,25.01,25.61,23.6,24.67,40659558,0
+APLD.US,D,20250924,000000,24.95,25.22,23.21,23.45,26946886,0
+APLD.US,D,20250925,000000,22.23,22.73,21.4,22.59,25579720,0
+APLD.US,D,20250926,000000,22.685,22.72,20.89,21.71,22774664,0
+APLD.US,D,20250929,000000,22.06,22.41,21.18,22.15,19268220,0
+APLD.US,D,20250930,000000,22.5,23.55,22.074,22.94,27743982,0
+APLD.US,D,20251001,000000,22.83,25.05,22.3,25,23678671,0
+APLD.US,D,20251002,000000,26.35,28.25,26.2,26.47,35030228,0
+APLD.US,D,20251003,000000,26.801,27.37,25.2641,26.53,26999923,0
+APLD.US,D,20251006,000000,27.675,29.23,27.47,27.71,28013286,0
+APLD.US,D,20251007,000000,28.43,29.26,26.31,27.3,31017807,0
+APLD.US,D,20251008,000000,27.72,28.22,26.44,27.94,20718208,0
+APLD.US,D,20251009,000000,28.18,29.98,27.07,29.29,43613729,0
+APLD.US,D,20251010,000000,37.02,39.0697,32.8301,33.99,108028081,0
+APLD.US,D,20251013,000000,36.38,39.33,34.2,34.24,56662555,0
+APLD.US,D,20251014,000000,34.07,38.1,32.8,35.04,48889365,0
+APLD.US,D,20251015,000000,36.78,40.08,35.61,37.76,52351084,0
+APLD.US,D,20251016,000000,38.25,40.2,36.43,36.64,41140283,0
+APLD.US,D,20251017,000000,35,36.0197,33.06,34.24,30485793,0
+APLD.US,D,20251020,000000,35.73,36.3499,33.88,35.9,24278478,0
+APLD.US,D,20251021,000000,35.2,35.36,32.08,32.54,26889236,0
+APLD.US,D,20251022,000000,33.29,33.84,29.0942,30.62,46846434,0
+APLD.US,D,20251023,000000,31.22,33.89,30.6401,33.38,25086805,0
+APLD.US,D,20251024,000000,34.25,35.73,33,33.43,29775139,0
+APLD.US,D,20251027,000000,34.45,34.8,33.37,34.35,21483097,0
+APLD.US,D,20251028,000000,34.195,37.17,33.63,34.33,32453388,0
+APLD.US,D,20251029,000000,35,36.32,33.12,34.42,29240720,0
+APLD.US,D,20251030,000000,33.385,35.693,32.8,33.95,24346330,0
+APLD.US,D,20251031,000000,34.93,36.78,33.55,34.66,31397184,0
+APLD.US,D,20251103,000000,35.39,35.62,32.52,32.87,27104686,0
+APLD.US,D,20251104,000000,30.77,33.68,29.95,31.06,28974845,0
+APLD.US,D,20251105,000000,31.14,33.56,30.95,33.09,19861872,0
+APLD.US,D,20251106,000000,33.63,33.9,31.03,31.08,20430014,0
+APLD.US,D,20251107,000000,29.655,31.22,28.01,30.98,25624096,0
+APLD.US,D,20251110,000000,32.17,33.55,31.2609,31.44,23962347,0
+APLD.US,D,20251111,000000,30.35,30.5,27.64,28.57,22741502,0
+APLD.US,D,20251112,000000,28.945,29.08,25.52,26.41,27253595,0
+APLD.US,D,20251113,000000,25.435,26,22.98,23.06,31351773,0
+APLD.US,D,20251114,000000,21.18,25,20.55,23.65,44561155,0
+APLD.US,D,20251117,000000,23.755,24.67,22.705,22.935,25429828,0
+APLD.US,D,20251118,000000,22.265,23.6099,21.88,22.84,26812066,0
+APLD.US,D,20251119,000000,22.8,24.25,22.4,23.09,27489777,0
+APLD.US,D,20251120,000000,25.935,26.6,21.29,21.37,38275048,0
+APLD.US,D,20251121,000000,21.245,21.49,19.005,21.09,36810165,0
+APLD.US,D,20251124,000000,21.6,23.8,21.05,23.79,27304743,0
+APLD.US,D,20251125,000000,22.66,23.75,21.41,23.74,19650364,0
+APLD.US,D,20251126,000000,24.27,25.32,23.82,24.94,21975458,0
+APLD.US,D,20251128,000000,25.5,27.34,25.25,27.1,19895370,0
+APLD.US,D,20251201,000000,25.905,28.935,25.69,28.21,24936583,0
+APLD.US,D,20251202,000000,28.6,30.3,28.03,28.05,32944376,0
+APLD.US,D,20251203,000000,27.85,29.73,26.86,29.36,20922160,0
+APLD.US,D,20251204,000000,29.18,31.69,28.7,31.14,22458232,0
+APLD.US,D,20251205,000000,31.835,31.96,29.59406,31.22,27001639,0
+APLD.US,D,20251208,000000,31.54,32.34,30.42,32.11,17345602,0
+APLD.US,D,20251209,000000,31.91,34.8609,31.9,32.77,31545857,0
+APLD.US,D,20251210,000000,32.2,32.6,30.9201,30.99,18524014,0
+APLD.US,D,20251211,000000,30.35,30.85,28.92,30.76,21150927,0
+APLD.US,D,20251212,000000,30.26,31.79,27.779,27.86,24669613,0
+APLD.US,D,20251215,000000,27.86,27.86,22.895,22.98,43525342,0
+APLD.US,D,20251216,000000,23.36,24.3,22.15,24.24,33022870,0
+APLD.US,D,20251217,000000,24.43,24.94,21.93,22,29286285,0
+APLD.US,D,20251218,000000,23,24.8289,23,23.9,31804231,0
+APLD.US,D,20251219,000000,24.57,27.89,24.3285,27.85,38058888,0
+APLD.US,D,20251222,000000,29.155,29.46,27.74,27.78,23209085,0
+APLD.US,D,20251223,000000,26.82,27.68,25.93,26.08,17906940,0
+APLD.US,D,20251224,000000,25.98,26.53,25.56,25.72,7859764,0
+APLD.US,D,20251226,000000,25.75,25.76,23.96,24.05,15491940,0
+APLD.US,D,20251229,000000,23.575,24.97,23.42,24.81,16678600,0
+APLD.US,D,20251230,000000,25.88,26.37,24.07,24.08,25504896,0
+APLD.US,D,20251231,000000,24.305,25.94,24.24,24.52,29076417,0
+APLD.US,D,20260102,000000,25.31,28.44,24.65,28.11,36069540,0
+APLD.US,D,20260105,000000,29.125,30.68,28.56,30.2,34572604,0
+APLD.US,D,20260106,000000,29.83,30.6287,28.88,30.26,30638824,0
+APLD.US,D,20260107,000000,31,31.45,29.515,29.56,43957666,0
+APLD.US,D,20260108,000000,31.65,35.5,31.06,31.94,91307437,0
+APLD.US,D,20260109,000000,32.93,38.3168,31.82,37.68,86363448,0
+APLD.US,D,20260112,000000,36.655,39.505,35.94,38.21,50577943,0
+APLD.US,D,20260113,000000,38.36,39,36.33,36.71,32424380,0
+APLD.US,D,20260114,000000,35.975,36.25,34.71,36.1,30396371,0
+APLD.US,D,20260115,000000,36.85,37.06,35.05,35.22,25988742,0
+APLD.US,D,20260116,000000,35.185,37.47,34.52,37.4,31828045,0
+APLD.US,D,20260120,000000,35.41,37.25,33.62,35.46,35188325,0
+APLD.US,D,20260121,000000,36.33,38,32.32,35.06,42153516,0
+APLD.US,D,20260122,000000,35.45,36.14,33.88,34.74,29082839,0
+APLD.US,D,20260123,000000,34.3,39,33.2157,37.69,48149227,0
+APLD.US,D,20260126,000000,38.65,41.61,35.7159,36.18,48010797,0
+APLD.US,D,20260127,000000,36.76,42.1,36.49,41.35,47555739,0
+APLD.US,D,20260128,000000,42.15,42.27,38.8507,40.22,30478623,0
+APLD.US,D,20260129,000000,39.68,39.89,36.99,38.07,30467103,0
+APLD.US,D,20260130,000000,37.215,37.9599,33.53,33.88,30806642,0
+APLD.US,D,20260202,000000,33.445,36.16,32.6201,34.8,23149371,0
+APLD.US,D,20260203,000000,35.53,36.73,34.15,36.7,26691477,0
+APLD.US,D,20260204,000000,36.44,36.58,29.75,31.54,38524256,0
+APLD.US,D,20260205,000000,30.005,31.47,27.62,27.845,29119793,0
+APLD.US,D,20260206,000000,29.6,35.085,29.24,34.95,44656467,0
+APLD.US,D,20260209,000000,34.3,39.35,34.16,38.26,36871682,0
+APLD.US,D,20260210,000000,37.64,39.98,37.35,37.47,24413952,0
+APLD.US,D,20260211,000000,38.37,39.34,35.13,36.6,23902930,0
+APLD.US,D,20260212,000000,37.09,37.23,34.5601,36.17,18236632,0
+APLD.US,D,20260213,000000,35.87,37.47,33.52,35.28,22436994,0
+APLD.US,D,20260217,000000,34.25,34.68,32.39,33.56,21378144,0
+APLD.US,D,20260218,000000,31.32,33.45,30.3,31.89,23947513,0
diff --git a/daily/us/nasdaq stocks/1/apvo.us.txt b/daily/us/nasdaq stocks/1/apvo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..76c257a7f71268c4908a7b798406e952578b271b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/apvo.us.txt	
@@ -0,0 +1,2409 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APVO.US,D,20160720,000000,65640960,65640960,65640960,65640960,0.00007336882326610617,0
+APVO.US,D,20160722,000000,65640960,65640960,64574280,64574280,0.00007336882326610617,0
+APVO.US,D,20160725,000000,49641120,55384560,49641120,55384200,0.003828828823468341,0
+APVO.US,D,20160726,000000,57435840,57435840,55877040,56615760,0.0029637592096098966,0
+APVO.US,D,20160727,000000,68020560,68020560,40287240,45210240,0.00910285284010895,0
+APVO.US,D,20160728,000000,49148640,49148640,40287240,41108040,0.002844321590339624,0
+APVO.US,D,20160729,000000,49394880,49394880,28964088,30440988,0.019729388451767402,0
+APVO.US,D,20160801,000000,35199972,35528184,21989736,23712804,0.353380084135343,0
+APVO.US,D,20160802,000000,24123060,30358944,23261508,24287148,0.24208299174407474,0
+APVO.US,D,20160803,000000,25025616,25025616,23138424,24123060,0.11472665831604245,0
+APVO.US,D,20160804,000000,24041016,25846128,24041016,25189704,0.08489114102229348,0
+APVO.US,D,20160805,000000,26174340,26174340,22482036,23138424,0.17148682749674504,0
+APVO.US,D,20160808,000000,22564080,24615360,21579480,22482036,0.14995222474229236,0
+APVO.US,D,20160809,000000,22892292,23630760,21087144,21661524,0.09916393652510615,0
+APVO.US,D,20160810,000000,21743568,22728168,21333312,22153824,0.10234950845621849,0
+APVO.US,D,20160811,000000,23138424,23384592,21989736,22728168,0.10723791958778757,0
+APVO.US,D,20160812,000000,23220504,25682040,22728168,25189704,0.08207411945921486,0
+APVO.US,D,20160815,000000,25846128,27815364,25353828,25928172,0.05994062235670528,0
+APVO.US,D,20160816,000000,26666640,26666640,24041016,24779448,0.036268086217311694,0
+APVO.US,D,20160817,000000,25025616,26830728,24920640,26420472,0.036595686544451556,0
+APVO.US,D,20160818,000000,26666640,29866644,26092296,26256384,0.040281190224797175,0
+APVO.US,D,20160819,000000,26174340,27733320,25928172,27405108,0.03956285825746973,0
+APVO.US,D,20160822,000000,28143576,29620476,26092296,26338428,0.08695570558396734,0
+APVO.US,D,20160823,000000,26748684,27814824,25435872,26420472,0.040438165381553315,0
+APVO.US,D,20160824,000000,26666640,27733320,24697404,24779448,0.04447345066118709,0
+APVO.US,D,20160825,000000,24533316,25025616,24123060,24451272,0.026247269960523928,0
+APVO.US,D,20160826,000000,24615360,25517916,24123060,24861528,0.028837360046986556,0
+APVO.US,D,20160829,000000,24943572,24943572,23138424,23548680,0.016223041200328987,0
+APVO.US,D,20160830,000000,23630760,23794848,22728168,23548680,0.01740376737940218,0
+APVO.US,D,20160831,000000,23302548,23302548,21743568,22153824,0.04065997810305299,0
+APVO.US,D,20160901,000000,22153824,22810248,21497400,21743568,0.03489114109229347,0
+APVO.US,D,20160902,000000,21579480,21743568,20676888,21743568,0.029516448225124267,0
+APVO.US,D,20160906,000000,21661524,21661524,19117944,19692288,0.04360667479562423,0
+APVO.US,D,20160907,000000,19610244,19856376,18789732,18953820,0.04095174714441418,0
+APVO.US,D,20160908,000000,19035864,19199988,17723052,17887176,0.041166734859102834,0
+APVO.US,D,20160909,000000,19035864,25353828,19035864,20594844,0.5432193549588532,0
+APVO.US,D,20160912,000000,20676888,21907656,19035864,20758968,0.10092990703860505,0
+APVO.US,D,20160913,000000,20841012,20841012,19364076,19692288,0.04318011186966076,0
+APVO.US,D,20160914,000000,19856376,20266632,19692288,20102544,0.021046614767149516,0
+APVO.US,D,20160915,000000,20266632,20324052,19035864,19282032,0.03439120934306297,0
+APVO.US,D,20160916,000000,19199988,19610244,18461520,18461520,0.10045215656152284,0
+APVO.US,D,20160919,000000,18625608,19282032,18379476,18543564,0.020980070950698784,0
+APVO.US,D,20160920,000000,18707688,20266632,18625608,19364076,0.052844321520339355,0
+APVO.US,D,20160921,000000,19610244,21005100,19282032,20841012,0.05274877142492401,0
+APVO.US,D,20160922,000000,21333312,23220504,21333312,22564620,0.04902061145198315,0
+APVO.US,D,20160923,000000,22810248,23958936,22564080,22810248,0.04571389564989612,0
+APVO.US,D,20160926,000000,23302548,23712264,22153824,22317912,0.033312858266219735,0
+APVO.US,D,20160927,000000,22482036,22966092,22317912,22564080,0.01714100461700725,0
+APVO.US,D,20160928,000000,22646124,22646124,20923056,21497400,0.026820570533021736,0
+APVO.US,D,20160929,000000,21661524,22482036,20923056,21005100,0.021971403190643234,0
+APVO.US,D,20160930,000000,20923056,21538440,20594844,21005100,0.01820229317680989,0
+APVO.US,D,20161003,000000,21005100,22363632,20102544,20512800,0.011440417674401224,0
+APVO.US,D,20161004,000000,20594844,22071780,20594844,21251268,0.021440758910741778,0
+APVO.US,D,20161005,000000,21415356,24122520,21415356,22892292,0.04483176351899875,0
+APVO.US,D,20161006,000000,23056380,23712804,21989736,22646124,0.02224099095985363,0
+APVO.US,D,20161007,000000,22728168,23466636,22564080,23220504,0.013574938555933563,0
+APVO.US,D,20161010,000000,23302548,23794848,22810248,23220504,0.016139434866839605,0
+APVO.US,D,20161011,000000,23302548,24369192,21579480,21743568,0.034853603554807884,0
+APVO.US,D,20161012,000000,21907656,23056380,21169224,21825612,0.017357698583397828,0
+APVO.US,D,20161013,000000,21661524,21661524,20512800,21005100,0.025958913422571023,0
+APVO.US,D,20161014,000000,20923056,21669768,19692288,19692288,0.025204750169463525,0
+APVO.US,D,20161017,000000,19692288,20676888,18871776,19364076,0.023527504744566174,0
+APVO.US,D,20161018,000000,19528200,20102544,19281492,19446120,0.027987646698465117,0
+APVO.US,D,20161019,000000,19610244,19713348,18789732,19035864,0.01566509689316569,0
+APVO.US,D,20161020,000000,18871776,19446120,18543564,18953820,0.012407862390491292,0
+APVO.US,D,20161021,000000,18871776,19774332,18543564,18789732,0.011820911804362564,0
+APVO.US,D,20161024,000000,18953820,19938456,18543564,18953820,0.01859643732040243,0
+APVO.US,D,20161025,000000,18953820,19610244,18707688,18953820,0.0148119710412343,0
+APVO.US,D,20161026,000000,18789732,19282032,18551844,18789732,0.011315861300019077,0
+APVO.US,D,20161027,000000,19035864,19035864,17641008,17887176,0.02510920007404736,0
+APVO.US,D,20161028,000000,17805096,18625608,16992864,18051264,0.02230753477630436,0
+APVO.US,D,20161031,000000,18215352,18625608,17558964,18133308,0.012469287451830428,0
+APVO.US,D,20161101,000000,18461520,18543564,16243740,17230752,0.025426562890965693,0
+APVO.US,D,20161102,000000,16984584,17124732,15179472,15753816,0.02230241602119277,0
+APVO.US,D,20161103,000000,15753816,15999984,15343560,15425640,0.026941714403996148,0
+APVO.US,D,20161104,000000,15261516,15999984,14769216,15261516,0.0176136363389773,0
+APVO.US,D,20161107,000000,16410240,16410240,14769216,15671772,0.02485496857017175,0
+APVO.US,D,20161108,000000,15589728,16164072,15179472,16082028,0.012725225207409903,0
+APVO.US,D,20161109,000000,16164072,16787736,15798996,16410240,0.02157555279534711,0
+APVO.US,D,20161110,000000,16410240,17312796,15999984,17148708,0.02352067973775071,0
+APVO.US,D,20161111,000000,16738452,19282032,16656408,18379476,0.020811152032016424,0
+APVO.US,D,20161114,000000,18461520,19610244,18379476,18953820,0.015786240764140102,0
+APVO.US,D,20161115,000000,17394840,17641008,13866660,16082028,0.12170010902972955,0
+APVO.US,D,20161116,000000,16164072,16246152,15589728,16082028,0.04398375642217867,0
+APVO.US,D,20161117,000000,16246152,16327656,15753816,15917940,0.021094389814857735,0
+APVO.US,D,20161118,000000,15589728,16820496,15589728,16656408,0.03874556369131867,0
+APVO.US,D,20161121,000000,16738452,17394840,16492284,16656408,0.012232118464993473,0
+APVO.US,D,20161122,000000,16738452,16902540,16246152,16738452,0.023061698029411583,0
+APVO.US,D,20161123,000000,16656408,16656408,16164072,16656408,0.01531531529387392,0
+APVO.US,D,20161125,000000,16492284,16504020,16082028,16492284,0.005427586669988181,0
+APVO.US,D,20161128,000000,16492284,16656408,14851260,15179472,0.020357289078788886,0
+APVO.US,D,20161129,000000,15343560,15917940,14933304,15589728,0.020550095521325355,0
+APVO.US,D,20161130,000000,15753816,16328196,15425640,15589728,0.01977033849266016,0
+APVO.US,D,20161201,000000,15589728,15753816,14358960,15261516,0.028130971841588113,0
+APVO.US,D,20161202,000000,15179472,15753816,14933304,15589728,0.022374078592754823,0
+APVO.US,D,20161205,000000,15753816,15917940,15343560,15835896,0.013344594575912064,0
+APVO.US,D,20161206,000000,15753816,15988248,15343560,15753816,0.010872235857014733,0
+APVO.US,D,20161207,000000,15589728,15753816,15179472,15261516,0.010240922726585517,0
+APVO.US,D,20161208,000000,15179472,16328196,15179472,16246152,0.011976180709414001,0
+APVO.US,D,20161209,000000,16246152,16820496,15507684,16410240,0.028069546780250084,0
+APVO.US,D,20161212,000000,16082028,16462980,15753816,16246152,0.012784944017045179,0
+APVO.US,D,20161213,000000,15999984,16492284,15671772,16492284,0.013586882317860618,0
+APVO.US,D,20161214,000000,16328196,16328196,15384600,15835896,0.014451951931719338,0
+APVO.US,D,20161215,000000,15753816,15999984,14851260,15015384,0.019113431586672693,0
+APVO.US,D,20161216,000000,16574328,24369192,16410240,17641008,0.481009417836002,0
+APVO.US,D,20161219,000000,17148708,17148708,15589728,16164072,0.037921444118353825,0
+APVO.US,D,20161220,000000,16328196,18051264,15917940,17723052,0.020294157765745884,0
+APVO.US,D,20161221,000000,17887176,18379476,17230752,17641008,0.011749249232800234,0
+APVO.US,D,20161222,000000,17476920,18379476,16902540,17476920,0.01958947581205047,0
+APVO.US,D,20161223,000000,17641008,18871776,17312796,17969220,0.021710346679952166,0
+APVO.US,D,20161227,000000,17887176,18789192,17805096,18625608,0.008971471458911343,0
+APVO.US,D,20161228,000000,18461520,19076904,17805096,18215352,0.012206524689435498,0
+APVO.US,D,20161229,000000,18215352,19692288,17887176,19528200,0.038404313350548454,0
+APVO.US,D,20161230,000000,19528200,20102544,18953820,20020500,0.009730753467130437,0
+APVO.US,D,20170103,000000,20266632,21169224,19815372,20512800,0.015313609042170056,0
+APVO.US,D,20170104,000000,20923056,24123060,20594844,23466636,0.04644417137914979,0
+APVO.US,D,20170105,000000,24533316,24533316,22892292,23384592,0.038552757248783875,0
+APVO.US,D,20170106,000000,23548680,24123060,21415356,21661524,0.013856470087071008,0
+APVO.US,D,20170109,000000,21661524,22071780,20841012,20923056,0.00873600872377825,0
+APVO.US,D,20170110,000000,21415356,21825612,19856376,21743568,0.028738397448162943,0
+APVO.US,D,20170111,000000,21743568,22892292,20102544,20841012,0.013131313112929218,0
+APVO.US,D,20170112,000000,20758968,20990448,20266632,20430756,0.004550573294202403,0
+APVO.US,D,20170113,000000,23794848,24615360,20594844,21087144,0.03934616429107971,0
+APVO.US,D,20170117,000000,20923056,21817368,20923056,21333312,0.015506415484706524,0
+APVO.US,D,20170118,000000,21497400,22235868,21169224,21989736,0.01066407314914348,0
+APVO.US,D,20170119,000000,22071780,22071780,20923056,21169224,0.005258667751305545,0
+APVO.US,D,20170120,000000,21005100,21825612,18707688,19282032,0.026463963926914507,0
+APVO.US,D,20170123,000000,19035864,19937916,18051264,18871776,0.017721130196320517,0
+APVO.US,D,20170124,000000,18871776,18871776,17641008,17887176,0.023235735703205813,0
+APVO.US,D,20170125,000000,17558964,17808588,16410240,16656408,0.02316748563505121,0
+APVO.US,D,20170126,000000,16738452,17148168,16656408,16902540,0.016571116547916896,0
+APVO.US,D,20170127,000000,16984584,17805096,16574328,16820496,0.018792656266346627,0
+APVO.US,D,20170130,000000,16656408,16738452,16164072,16656408,0.018323437047784306,0
+APVO.US,D,20170131,000000,16492284,16771212,15999984,16328196,0.013632951113864972,0
+APVO.US,D,20170201,000000,16246152,16484688,15753816,16328196,0.015125921354745183,0
+APVO.US,D,20170202,000000,16410240,16410240,15835896,16164072,0.015049140028071258,0
+APVO.US,D,20170203,000000,16492284,16492284,15589728,15753816,0.015241946470607726,0
+APVO.US,D,20170206,000000,15589728,16328196,15589728,16082028,0.015625853103976795,0
+APVO.US,D,20170207,000000,16246152,16246152,15589728,16164072,0.016833879310311828,0
+APVO.US,D,20170208,000000,15835896,15917940,15179472,15671772,0.020478432949763304,0
+APVO.US,D,20170209,000000,15589728,16410240,15261516,15999984,0.01766141138668552,0
+APVO.US,D,20170210,000000,16574328,16656408,15753816,15917940,0.028006415467207908,0
+APVO.US,D,20170213,000000,15999984,17148708,15425640,15753816,0.019966557438604357,0
+APVO.US,D,20170214,000000,15507684,15815916,15179472,15343560,0.029228091687171363,0
+APVO.US,D,20170215,000000,15343560,16082028,15343560,15999984,0.009435571922362069,0
+APVO.US,D,20170216,000000,15999984,18871776,15999984,18379476,0.02468604965148912,0
+APVO.US,D,20170217,000000,18789732,18935064,17148708,17476920,0.02003139500335095,0
+APVO.US,D,20170221,000000,17394840,17887176,17148708,17312796,0.008887865125422237,0
+APVO.US,D,20170222,000000,17312796,17312796,15179472,15589728,0.027298321010103384,0
+APVO.US,D,20170223,000000,15835896,16164072,15267384,16164072,0.013243925725384308,0
+APVO.US,D,20170224,000000,16164072,16246152,15261516,16082028,0.009253002990048793,0
+APVO.US,D,20170227,000000,16164072,17066664,15999984,16984584,0.009984984971006045,0
+APVO.US,D,20170228,000000,16820496,17641008,16246152,16410240,0.028204340664855145,0
+APVO.US,D,20170301,000000,16656408,17042004,16328196,16574328,0.010863704598495408,0
+APVO.US,D,20170302,000000,16656408,17148708,15835896,15999984,0.01526412774275797,0
+APVO.US,D,20170303,000000,15917940,16082028,15425640,15753816,0.014491195720907958,0
+APVO.US,D,20170306,000000,15507684,15999984,15261516,15507684,0.010602648087804341,0
+APVO.US,D,20170307,000000,15425640,15671772,15179472,15179472,0.018654449878333562,0
+APVO.US,D,20170308,000000,15343560,15753312,14687172,14933304,0.026847870560283576,0
+APVO.US,D,20170309,000000,15015384,15260976,14358960,14769216,0.0159824597100843,0
+APVO.US,D,20170310,000000,15835896,15835896,14523048,14605128,0.03022283643052549,0
+APVO.US,D,20170313,000000,14933304,15261516,14358960,14933304,0.02123771495798212,0
+APVO.US,D,20170314,000000,14769216,16984584,14358960,16328196,0.06344526335643955,0
+APVO.US,D,20170315,000000,16820496,17476920,14851260,15425640,0.03845720715336577,0
+APVO.US,D,20170316,000000,15589728,16245612,14933304,15589728,0.011450655184624414,0
+APVO.US,D,20170317,000000,15261516,17148708,15015384,15999984,0.020224201445887695,0
+APVO.US,D,20170320,000000,15835896,16246152,15425640,15835896,0.013938370168856531,0
+APVO.US,D,20170321,000000,15917940,16246152,15015384,15015384,0.013667076147942273,0
+APVO.US,D,20170322,000000,15179472,15835896,14851260,15343560,0.01731674854250507,0
+APVO.US,D,20170323,000000,15261516,15359976,14769216,15179472,0.00661001910076496,0
+APVO.US,D,20170324,000000,15343560,15343560,14851260,14933304,0.006480343971271498,0
+APVO.US,D,20170327,000000,14769216,15425640,14769216,15343560,0.0038851351296958865,0
+APVO.US,D,20170328,000000,15179472,15840000,14933304,15425640,0.010230685216362325,0
+APVO.US,D,20170329,000000,15261516,16328196,15261516,15753816,0.022867185335171247,0
+APVO.US,D,20170330,000000,15589728,16410240,15425640,16082028,0.009147215384409161,0
+APVO.US,D,20170331,000000,16246152,16984584,15507684,16902540,0.022022590741759183,0
+APVO.US,D,20170403,000000,17230752,18215352,16656408,17066664,0.03258087628526193,0
+APVO.US,D,20170404,000000,17607564,17607564,15999984,16328196,0.01642267264968092,0
+APVO.US,D,20170405,000000,16410240,16410240,15425640,15507684,0.01776378648891714,0
+APVO.US,D,20170406,000000,19610244,19692288,15179472,15343560,0.03752900622646488,0
+APVO.US,D,20170407,000000,15343560,15917940,14892300,15343560,0.012068318301422711,0
+APVO.US,D,20170410,000000,16574328,16816356,15015384,15261516,0.013288288269684798,0
+APVO.US,D,20170411,000000,15261516,16082028,14933304,15261516,0.01378480751550868,0
+APVO.US,D,20170412,000000,15097428,15835896,14933304,15343560,0.009288834275829955,0
+APVO.US,D,20170413,000000,15261516,15835896,15261516,15671772,0.011747542981096367,0
+APVO.US,D,20170417,000000,15917940,16082028,15343560,15835896,0.014997952476955309,0
+APVO.US,D,20170418,000000,15917940,16164072,15688152,15999984,0.00820195194046934,0
+APVO.US,D,20170419,000000,15917940,16656408,15917940,16410240,0.012102443335500012,0
+APVO.US,D,20170420,000000,16328196,16738452,16082028,16656408,0.012708162690371253,0
+APVO.US,D,20170421,000000,16656408,16656408,15753816,15917940,0.016040472268015714,0
+APVO.US,D,20170424,000000,15917940,15917940,15507684,15917940,0.007959664198520788,0
+APVO.US,D,20170425,000000,16082028,16410240,15999984,15999984,0.007777095266207232,0
+APVO.US,D,20170426,000000,16164072,16205112,15917940,16164072,0.010261397747031897,0
+APVO.US,D,20170427,000000,16082028,16492284,15917940,16410240,0.011597392831156525,0
+APVO.US,D,20170428,000000,16246152,16492284,15999984,16410240,0.008207070695580933,0
+APVO.US,D,20170501,000000,16410240,16902540,16287156,16574328,0.011744130477688639,0
+APVO.US,D,20170502,000000,16574328,17312796,16574328,16984584,0.014119232849465944,0
+APVO.US,D,20170503,000000,17230752,17230752,16656408,16902540,0.029458435667194527,0
+APVO.US,D,20170504,000000,16902540,17312796,16656408,17230752,0.01756244878786135,0
+APVO.US,D,20170505,000000,17230752,17641008,16577820,17230752,0.005811493303357251,0
+APVO.US,D,20170508,000000,17312796,17558424,16246152,17066664,0.019621894594423907,0
+APVO.US,D,20170509,000000,17066664,17369676,16656408,16902540,0.006331900073035521,0
+APVO.US,D,20170510,000000,16820496,17196120,16738452,16902540,0.015861315839109887,0
+APVO.US,D,20170511,000000,16738452,17066664,16738452,16984584,0.005994062235670529,0
+APVO.US,D,20170512,000000,16902540,17221968,16902540,16984584,0.003434684679876081,0
+APVO.US,D,20170515,000000,16984584,17394840,16656408,16984584,0.009865547351735495,0
+APVO.US,D,20170516,000000,17148708,17148708,16656408,17066664,0.005192123934855088,0
+APVO.US,D,20170517,000000,16902540,17230752,16574328,16902540,0.014643052122551944,0
+APVO.US,D,20170518,000000,16820496,17111808,16410240,16984584,0.012412981145602886,0
+APVO.US,D,20170519,000000,17230752,17230752,16902540,17066664,0.007272044761864026,0
+APVO.US,D,20170522,000000,16984584,17230752,16738452,17148708,0.005656224398305813,0
+APVO.US,D,20170523,000000,17066664,17160948,16820496,16984584,0.005639161881267164,0
+APVO.US,D,20170524,000000,16984584,17230752,16820496,17230752,0.008614864852804115,0
+APVO.US,D,20170525,000000,17558964,18223632,17189712,17394840,0.02764639635769156,0
+APVO.US,D,20170526,000000,17476920,17805096,17230752,17312796,0.0030951405908075016,0
+APVO.US,D,20170530,000000,17312796,17394840,17148708,17230752,0.008884452622014509,0
+APVO.US,D,20170531,000000,17312796,17723052,17148708,17312796,0.009918441154555308,0
+APVO.US,D,20170601,000000,17312796,18051264,17173872,17641008,0.0032282282237086936,0
+APVO.US,D,20170602,000000,17805096,18414648,17558964,17723052,0.005502661744957963,0
+APVO.US,D,20170605,000000,17805096,18051264,16246152,16328196,0.00993550367159396,0
+APVO.US,D,20170606,000000,16164072,17230752,15589728,16902540,0.01869881242263405,0
+APVO.US,D,20170607,000000,16738452,17312796,16410240,16492284,0.003567772312777551,0
+APVO.US,D,20170608,000000,16574328,16820496,16492284,16656408,0.005297911540494441,0
+APVO.US,D,20170609,000000,16820496,17066664,16410240,16656408,0.007860701599696618,0
+APVO.US,D,20170612,000000,16738452,17066664,16328196,16410240,0.00867117115903166,0
+APVO.US,D,20170613,000000,16410240,17066664,16410240,16984584,0.003482459727584301,0
+APVO.US,D,20170614,000000,17066664,17887176,16738452,17723052,0.01062653561165845,0
+APVO.US,D,20170615,000000,17558964,17805096,17066664,17230752,0.0032504094958589387,0
+APVO.US,D,20170616,000000,16902540,17230752,16738452,16738452,0.009370734357615476,0
+APVO.US,D,20170619,000000,16755480,17887176,16738452,17641008,0.005282555275159656,0
+APVO.US,D,20170620,000000,17476920,18215352,17230752,18051264,0.008865683853271992,0
+APVO.US,D,20170621,000000,18133308,20266632,18051264,19856376,0.054200791624910635,0
+APVO.US,D,20170622,000000,19692288,21169224,18953820,20758968,0.020273682745299504,0
+APVO.US,D,20170623,000000,21087144,21169224,18379476,18789732,0.24399228740069942,0
+APVO.US,D,20170626,000000,18789732,18789732,17928180,18297432,0.014687414666852432,0
+APVO.US,D,20170627,000000,18297432,18461520,17649252,17723052,0.012665506397774627,0
+APVO.US,D,20170628,000000,17723052,18215352,16902540,17887176,0.021363977584068126,0
+APVO.US,D,20170629,000000,17723052,18297432,16574328,16574328,0.02128378375398647,0
+APVO.US,D,20170630,000000,16820496,17558964,16410240,16984584,0.00956524705185581,0
+APVO.US,D,20170703,000000,16902540,17476920,16820496,16820496,0.004064291558601434,0
+APVO.US,D,20170705,000000,16656408,16706196,16492284,16492284,0.005686936928975104,0
+APVO.US,D,20170706,000000,16492284,16656408,15589728,15753816,0.018420693394904337,0
+APVO.US,D,20170707,000000,15917940,16082028,15589728,15671772,0.003601897346854574,0
+APVO.US,D,20170710,000000,15589728,15753312,14358960,14687172,0.0314206251266365,0
+APVO.US,D,20170711,000000,14769216,15507684,14605128,14933304,0.019744744717102188,0
+APVO.US,D,20170712,000000,15179472,15425640,14851260,14851260,0.006524706515571988,0
+APVO.US,D,20170713,000000,14933304,15179472,14687172,14851260,0.016625716602440572,0
+APVO.US,D,20170714,000000,14769216,15261516,14523048,14605128,0.009191577928709652,0
+APVO.US,D,20170717,000000,15261516,15261516,14441004,14605128,0.01139434887839687,0
+APVO.US,D,20170718,000000,14605128,14728176,14358960,14358960,0.00805180179052922,0
+APVO.US,D,20170719,000000,14441004,14760972,14112792,14112792,0.012380562363229729,0
+APVO.US,D,20170720,000000,14112792,14440464,13784616,13866660,0.019812994785256506,0
+APVO.US,D,20170721,000000,14933304,17887176,14112792,14933304,0.12767369624495284,0
+APVO.US,D,20170724,000000,15261516,15999984,14470308,15343560,0.014772727252045403,0
+APVO.US,D,20170725,000000,15261516,16164072,14687172,15999984,0.012965806697654592,0
+APVO.US,D,20170726,000000,16164072,16164072,15343560,15425640,0.004350941844850476,0
+APVO.US,D,20170727,000000,15589728,15835896,14769216,15589728,0.01105821729273574,0
+APVO.US,D,20170728,000000,15507144,16492284,14851260,15753816,0.005185298928039628,0
+APVO.US,D,20170731,000000,15999984,15999984,15097428,15097428,0.010565110550319312,0
+APVO.US,D,20170801,000000,15179472,15261516,14851260,15015384,0.004257098001138179,0
+APVO.US,D,20170802,000000,15015384,15164820,14523048,14523048,0.004523273266940564,0
+APVO.US,D,20170803,000000,14880564,14880564,14194872,14441004,0.004917417410533101,0
+APVO.US,D,20170804,000000,14356548,15425640,13948704,14933304,0.01010271633857245,0
+APVO.US,D,20170807,000000,15179472,15179472,14112792,14523048,0.007625238864563524,0
+APVO.US,D,20170808,000000,14523048,14687172,14112792,14112792,0.006980275720503388,0
+APVO.US,D,20170809,000000,13948704,14657868,13128192,13292280,0.01379163252232414,0
+APVO.US,D,20170810,000000,13538448,14358960,13292280,14358960,0.010996792231396602,0
+APVO.US,D,20170811,000000,13948704,14358960,13538448,13784616,0.0029791154749446813,0
+APVO.US,D,20170814,000000,13702536,14358960,13702536,13948704,0.0023409773376999767,0
+APVO.US,D,20170815,000000,13866660,14194872,13702536,14112792,0.005214305207005055,0
+APVO.US,D,20170816,000000,14030748,14276916,13620492,14112792,0.0023256210723652192,0
+APVO.US,D,20170817,000000,14194872,14312088,13702536,13702536,0.0026890526852880203,0
+APVO.US,D,20170818,000000,13538448,13784616,13374360,13702536,0.003497815992919086,0
+APVO.US,D,20170821,000000,14030748,14760972,12799980,13046148,0.009636909623417862,0
+APVO.US,D,20170822,000000,13292280,13374360,12471768,12635892,0.006512762753644932,0
+APVO.US,D,20170823,000000,12471768,13046148,11979468,11979468,0.008906633894164753,0
+APVO.US,D,20170824,000000,11897424,12307104,10748700,10994868,0.03355855851157741,0
+APVO.US,D,20170825,000000,11487168,11487168,9846144,10420488,0.025994744708352186,0
+APVO.US,D,20170828,000000,10338444,10584612,9764100,9764100,0.021834903054334314,0
+APVO.US,D,20170829,000000,9682056,12143592,9417708,10994868,0.01720925468516185,0
+APVO.US,D,20170830,000000,10748700,11733336,10338444,10338444,0.00726010099993697,0
+APVO.US,D,20170831,000000,10420488,11692296,10420488,11241000,0.00616809990946448,0
+APVO.US,D,20170901,000000,19856376,20266632,16820496,17312796,1.3008548302836007,0
+APVO.US,D,20170905,000000,17312796,19692288,16820496,17805096,0.42152436468421944,0
+APVO.US,D,20170906,000000,17476920,17969220,15179472,15917940,0.1587889023165978,0
+APVO.US,D,20170907,000000,16082028,16270776,14888160,15507684,0.0926545862748709,0
+APVO.US,D,20170908,000000,15589728,15589728,14769216,15179472,0.05636090628199985,0
+APVO.US,D,20170911,000000,15261516,16246152,14851260,15261516,0.05595140587307502,0
+APVO.US,D,20170912,000000,15179472,15349968,13948704,14523048,0.06361588852682605,0
+APVO.US,D,20170913,000000,14358960,15015384,14030748,14851260,0.038626126072050904,0
+APVO.US,D,20170914,000000,14769216,15999984,14584608,15671772,0.0495751432557379,0
+APVO.US,D,20170915,000000,15753816,17312796,15671772,17312796,0.08639093626998776,0
+APVO.US,D,20170918,000000,17312796,17394840,16492284,16656408,0.03151105646694218,0
+APVO.US,D,20170919,000000,16574328,17066664,16410240,16738452,0.017777436502548063,0
+APVO.US,D,20170920,000000,16820496,17066664,16246152,16328196,0.01862373734766427,0
+APVO.US,D,20170921,000000,16492284,16569684,15712812,15999984,0.011686117919757506,0
+APVO.US,D,20170922,000000,15917940,16410240,15671772,15999984,0.010293816529405331,0
+APVO.US,D,20170925,000000,15753816,17483292,15753816,16656408,0.03469662839805453,0
+APVO.US,D,20170926,000000,16984584,17805096,16784136,17476920,0.030461711669066593,0
+APVO.US,D,20170927,000000,17476920,18378936,17394840,18051264,0.03404995900228997,0
+APVO.US,D,20170928,000000,17969220,18469764,17512056,17641008,0.031406975113006136,0
+APVO.US,D,20170929,000000,19282032,19937916,18297936,18789732,0.10305930916502523,0
+APVO.US,D,20171002,000000,18461520,19446120,17641008,18051264,0.03229934475412559,0
+APVO.US,D,20171003,000000,17969220,18543564,17723052,18379476,0.018703931177745648,0
+APVO.US,D,20171004,000000,18215352,20059128,18215352,19035864,0.05090772583645396,0
+APVO.US,D,20171005,000000,22974336,31589712,22153824,22440996,2.4320809411760536,0
+APVO.US,D,20171006,000000,22153824,23794848,20923056,22153824,0.12979627336455923,0
+APVO.US,D,20171009,000000,22399992,22637880,20512800,20676888,0.06487510228427786,0
+APVO.US,D,20171010,000000,20923056,21596508,20102544,21579480,0.05735223852194568,0
+APVO.US,D,20171011,000000,21579480,22728168,20512800,21169224,0.046423696358702846,0
+APVO.US,D,20171012,000000,20923056,21005100,20102544,20266632,0.02669260165523214,0
+APVO.US,D,20171013,000000,20184588,20922516,19282032,19938456,0.028589953549927518,0
+APVO.US,D,20171016,000000,19774332,20594844,18461520,18707688,0.04608927102474642,0
+APVO.US,D,20171017,000000,18543564,20512800,18461520,19774332,0.04058831553149288,0
+APVO.US,D,20171018,000000,19692288,20512800,18789732,19035864,0.03334015829348324,0
+APVO.US,D,20171019,000000,19035864,19855872,18789732,19528200,0.0254214441358541,0
+APVO.US,D,20171020,000000,19610244,20266632,19199988,19364076,0.024807193522463536,0
+APVO.US,D,20171023,000000,19199988,19446120,18789732,18953820,0.015980753458380438,0
+APVO.US,D,20171024,000000,18789732,20266632,18789732,19938456,0.027073095785193478,0
+APVO.US,D,20171025,000000,20102544,21169224,19528200,19856376,0.03245631991088172,0
+APVO.US,D,20171026,000000,19856376,21907656,19856376,21907656,0.06024945391510511,0
+APVO.US,D,20171027,000000,21333312,23794848,20841012,22810248,0.05780268897176438,0
+APVO.US,D,20171030,000000,23302548,25435872,20512800,21579480,0.09018052130426944,0
+APVO.US,D,20171031,000000,21415356,23630760,20758968,23425632,0.03815861310519078,0
+APVO.US,D,20171101,000000,23384592,24114780,22646124,22728168,0.018217649442144677,0
+APVO.US,D,20171102,000000,22235868,22646124,21497940,21907656,0.012732050214225365,0
+APVO.US,D,20171103,000000,21579480,23138424,21333312,22810248,0.01893256890606328,0
+APVO.US,D,20171106,000000,23220504,25846128,22986576,25517916,0.06979081344310765,0
+APVO.US,D,20171107,000000,25599960,25682040,23384592,23630760,0.03523409768477061,0
+APVO.US,D,20171108,000000,23712804,24451272,22564080,23466636,0.021676221645874866,0
+APVO.US,D,20171109,000000,23548680,25376724,23138424,24943572,0.027431408643004574,0
+APVO.US,D,20171110,000000,25682040,25682040,23138424,24779448,0.0463383837735096,0
+APVO.US,D,20171113,000000,24615360,24615360,21333312,21661524,0.0573420010117236,0
+APVO.US,D,20171114,000000,21743568,22317912,21333312,21579480,0.020744608215565688,0
+APVO.US,D,20171115,000000,21415356,24205104,20841012,22564080,0.03942977062456882,0
+APVO.US,D,20171116,000000,22399992,23712804,22235868,23384592,0.0188523750759819,0
+APVO.US,D,20171117,000000,23138424,24041016,23138424,23548680,0.023684479901321755,0
+APVO.US,D,20171120,000000,23138424,24369192,22810248,23384592,0.014733483462856509,0
+APVO.US,D,20171121,000000,23630760,24287148,22974336,23712804,0.011984711967933326,0
+APVO.US,D,20171122,000000,23794848,25435872,23630760,25107660,0.026539039001884288,0
+APVO.US,D,20171124,000000,25107660,25435872,24615360,25435872,0.004347529341442746,0
+APVO.US,D,20171127,000000,25353828,25353828,24123060,24369192,0.01387353260410966,0
+APVO.US,D,20171128,000000,24615360,24779448,24205104,24369192,0.01684582307223888,0
+APVO.US,D,20171129,000000,24451272,24779448,23803092,24451272,0.01431545179541014,0
+APVO.US,D,20171130,000000,24943572,25271784,24287148,24697404,0.026771089233609647,0
+APVO.US,D,20171201,000000,24779448,24861528,23630760,24533316,0.016405610132642266,0
+APVO.US,D,20171204,000000,24615360,30383604,24451272,28386252,0.23926426392929476,0
+APVO.US,D,20171205,000000,28471752,29948688,27897408,28553832,0.04687073430511604,0
+APVO.US,D,20171206,000000,28717920,31015368,28307664,30769200,0.05003753746748559,0
+APVO.US,D,20171207,000000,30440988,31835880,29300544,30933288,0.040407452850881515,0
+APVO.US,D,20171208,000000,31425624,36923040,31425624,34789716,0.11978228211458694,0
+APVO.US,D,20171211,000000,35610228,35856360,29210220,32492268,0.053241878167340724,0
+APVO.US,D,20171212,000000,33312780,34215336,31507668,31999968,0.03031838652594082,0
+APVO.US,D,20171213,000000,31999968,34953804,31999968,34379460,0.037158749606727,0
+APVO.US,D,20171214,000000,34379460,35774316,32574312,32656392,0.027388752350408222,0
+APVO.US,D,20171215,000000,33230736,34871760,32855112,34297416,0.015881790859556266,0
+APVO.US,D,20171218,000000,34789716,34871760,32164056,33394824,0.024716762182158687,0
+APVO.US,D,20171219,000000,33066648,34297416,32336424,32984568,0.021625034094759195,0
+APVO.US,D,20171220,000000,32656392,34215336,32549688,33887160,0.009348553085465231,0
+APVO.US,D,20171221,000000,34215336,35528184,33640992,34789716,0.0209937209643297,0
+APVO.US,D,20171222,000000,35282016,35282016,33809760,34461504,0.012969219201062322,0
+APVO.US,D,20171226,000000,34297416,35282016,34297416,34953804,0.007580876320263035,0
+APVO.US,D,20171227,000000,34871760,35609688,34215336,34297416,0.015555896784118606,0
+APVO.US,D,20171228,000000,34297416,35446104,33805080,34707672,0.018779006252715707,0
+APVO.US,D,20171229,000000,34707672,35446104,34423956,34707672,0.014385408115268606,0
+APVO.US,D,20180102,000000,34707672,39548520,34380000,38974320,0.0714219900719987,0
+APVO.US,D,20180103,000000,39712680,39794760,35700516,38153880,0.04291393660385615,0
+APVO.US,D,20180104,000000,38071800,39302640,36227880,38235960,0.017495904971410615,0
+APVO.US,D,20180105,000000,38153880,39466800,36923040,38400120,0.020857220828020776,0
+APVO.US,D,20180108,000000,36512640,37825560,33772860,35117928,0.030152880110666747,0
+APVO.US,D,20180109,000000,35199972,36512640,35117928,36102600,0.01579477202265943,0
+APVO.US,D,20180110,000000,36676800,37579320,35446104,37087200,0.012868550350534285,0
+APVO.US,D,20180111,000000,37579320,38235960,36266760,36676800,0.013979320209749289,0
+APVO.US,D,20180112,000000,36923040,38400120,36020520,36102600,0.016078009805500743,0
+APVO.US,D,20180116,000000,35528184,36020520,25107660,25805088,0.17108927084974643,0
+APVO.US,D,20180117,000000,27240984,30030732,26420472,28389708,0.08251774490221976,0
+APVO.US,D,20180118,000000,28717920,28717920,25846128,27405108,0.03163561284132238,0
+APVO.US,D,20180119,000000,27158940,28143576,27076896,27323064,0.021638684108390115,0
+APVO.US,D,20180122,000000,27323064,29538432,27138960,29292264,0.02294737916525291,0
+APVO.US,D,20180123,000000,29538432,30112776,28307664,28882008,0.019156087879269316,0
+APVO.US,D,20180124,000000,29538432,29538432,26420472,27897408,0.033683114885957606,0
+APVO.US,D,20180125,000000,28225620,28471752,27076896,27487152,0.013576644807637428,0
+APVO.US,D,20180126,000000,27487152,27897408,27323064,27651240,0.016004640982234548,0
+APVO.US,D,20180129,000000,28143576,29866644,28143576,29702520,0.02582923829307728,0
+APVO.US,D,20180130,000000,29866644,30605112,27651240,27979452,0.017907111632041804,0
+APVO.US,D,20180131,000000,28307664,28717920,27240984,27815364,0.012714987697186712,0
+APVO.US,D,20180201,000000,27979452,28225620,26994852,27651240,0.010503685488980449,0
+APVO.US,D,20180202,000000,27323064,27651240,25517916,26584596,0.02055862677984468,0
+APVO.US,D,20180205,000000,26174340,26584596,24615360,25107660,0.026022044735614026,0
+APVO.US,D,20180206,000000,24615360,26010216,23958936,24615360,0.027615683827021995,0
+APVO.US,D,20180207,000000,24861528,26502552,24287148,26092296,0.024767949733274636,0
+APVO.US,D,20180208,000000,26256384,26338428,24615360,24697404,0.01964066336316642,0
+APVO.US,D,20180209,000000,25107660,26010216,23794848,25271784,0.017086404562483566,0
+APVO.US,D,20180212,000000,25271784,27158940,24787728,25846128,0.008577327315319084,0
+APVO.US,D,20180213,000000,25599960,26912808,25271784,26830728,0.0057756620175760855,0
+APVO.US,D,20180214,000000,26584596,27815364,26379468,27569196,0.006122031113460403,0
+APVO.US,D,20180215,000000,27815364,27815364,26779716,27158940,0.005835380827211361,0
+APVO.US,D,20180216,000000,26256384,27569196,26256384,26994852,0.007884589123550728,0
+APVO.US,D,20180220,000000,26748684,27733320,26748684,26748684,0.007616707606044201,0
+APVO.US,D,20180221,000000,26830728,27569196,25599960,25764084,0.014313745543706275,0
+APVO.US,D,20180222,000000,26010216,27323064,26010216,26830728,0.012846369078384318,0
+APVO.US,D,20180223,000000,26994852,27076896,25846128,26912808,0.006279006270215706,0
+APVO.US,D,20180226,000000,26912808,27651240,26264628,27076896,0.01223723722010507,0
+APVO.US,D,20180227,000000,27158940,27733320,26092296,27405108,0.014265970495998058,0
+APVO.US,D,20180228,000000,27323064,27323064,25846128,26010216,0.012953862935727537,0
+APVO.US,D,20180301,000000,26174340,26502552,24287148,24943572,0.01619915367647488,0
+APVO.US,D,20180302,000000,24533316,26502552,24451272,26174340,0.017954886679749742,0
+APVO.US,D,20180305,000000,26092296,26830728,25107660,25764084,0.007004163244357497,0
+APVO.US,D,20180306,000000,25517916,25846668,24533316,24943572,0.012423218655826075,0
+APVO.US,D,20180307,000000,24615360,25435872,24369192,25271784,0.012264537247366909,0
+APVO.US,D,20180308,000000,25189704,25599960,24369192,24697404,0.01095242968709639,0
+APVO.US,D,20180309,000000,24861528,26010216,24533316,25682040,0.02364182360872513,0
+APVO.US,D,20180312,000000,25846128,27076896,25435872,26420472,0.01104456727910482,0
+APVO.US,D,20180313,000000,26584596,28307664,26584596,27733320,0.017159773385749765,0
+APVO.US,D,20180314,000000,27897408,28061496,24779448,24861528,0.021343502563621747,0
+APVO.US,D,20180315,000000,25025616,25764084,23795388,24861528,0.016381722608788157,0
+APVO.US,D,20180316,000000,25025616,25025616,23938452,24287148,0.0171580671340459,0
+APVO.US,D,20180319,000000,24205104,24861528,22818492,23958936,0.03191885062416564,0
+APVO.US,D,20180320,000000,24123060,24861528,23384592,23466636,0.009116502853739869,0
+APVO.US,D,20180321,000000,23466636,26092296,23466636,25189704,0.022916666634583336,0
+APVO.US,D,20180322,000000,24697404,25928712,24410232,24451272,0.014574802054397342,0
+APVO.US,D,20180323,000000,24533316,25517916,23874516,25025616,0.012738875221040821,0
+APVO.US,D,20180326,000000,25435872,26830728,25002720,26256384,0.012790062772156772,0
+APVO.US,D,20180327,000000,25714800,26839008,23958936,26420472,0.016475566452500732,0
+APVO.US,D,20180328,000000,26584596,27979452,25764084,27569196,0.028912435121957722,0
+APVO.US,D,20180329,000000,27569196,29702520,26748684,26830728,0.016697379174002908,0
+APVO.US,D,20180402,000000,26502552,26502552,25599960,25928172,0.013766038746766442,0
+APVO.US,D,20180403,000000,26092296,27651240,26092296,27240984,0.00992185365796304,0
+APVO.US,D,20180404,000000,26830728,28717920,25599960,28553832,0.020551801773029222,0
+APVO.US,D,20180405,000000,28964088,28964088,27651240,28143576,0.004378241872112317,0
+APVO.US,D,20180406,000000,26830728,27979452,25599960,26010216,0.041282759974965104,0
+APVO.US,D,20180409,000000,26174340,27569196,25517916,27076896,0.008118345606979955,0
+APVO.US,D,20180410,000000,27405108,28389708,26912808,26912808,0.011184479918821752,0
+APVO.US,D,20180411,000000,31097412,31445604,28389708,31097412,0.06503037118932986,0
+APVO.US,D,20180412,000000,31179456,35117928,31015368,33640992,0.04902573020709559,0
+APVO.US,D,20180413,000000,34051248,34379460,30235860,31015368,0.03416427786644809,0
+APVO.US,D,20180416,000000,32820480,38153880,32161680,36594720,0.05404893522326693,0
+APVO.US,D,20180417,000000,36923040,36923040,34625592,35364060,0.022930316648214256,0
+APVO.US,D,20180418,000000,35117928,37251360,34625592,36594720,0.03273785144201806,0
+APVO.US,D,20180419,000000,36512640,36923040,35117928,35282016,0.012718400200594443,0
+APVO.US,D,20180420,000000,35364060,36594720,33805080,35117928,0.013755801236543254,0
+APVO.US,D,20180423,000000,34953804,36504360,33813360,34379460,0.008729183716962791,0
+APVO.US,D,20180424,000000,34707672,35364060,33477408,34461504,0.009833128569362337,0
+APVO.US,D,20180425,000000,34215336,35199972,33476904,34625592,0.006412093903116898,0
+APVO.US,D,20180426,000000,34625592,36923040,33640992,36430560,0.02048696420828235,0
+APVO.US,D,20180427,000000,36676800,36923040,35694000,36266760,0.009616434602971482,0
+APVO.US,D,20180430,000000,36512640,36840960,34570476,36348840,0.017183660909603875,0
+APVO.US,D,20180501,000000,36512640,36594720,35282556,35692272,0.01733039855613599,0
+APVO.US,D,20180502,000000,35446104,36758880,35443728,35938440,0.009674447160902891,0
+APVO.US,D,20180503,000000,35610228,36512640,33148692,33805080,0.014175539155693489,0
+APVO.US,D,20180504,000000,34133292,35692272,33148692,35117928,0.009270065507087442,0
+APVO.US,D,20180507,000000,35117928,36512640,34871760,35610228,0.011708299191907473,0
+APVO.US,D,20180508,000000,36020520,36512640,33866640,34543548,0.016221334948625123,0
+APVO.US,D,20180509,000000,34707672,36354600,34687152,35774316,0.006814769305228761,0
+APVO.US,D,20180510,000000,36102600,43076880,35774316,40861440,0.08701030563849159,0
+APVO.US,D,20180511,000000,41189760,41846040,39958920,40943520,0.0282708844813056,0
+APVO.US,D,20180514,000000,41025600,41928120,40533120,40779360,0.024129811596029963,0
+APVO.US,D,20180515,000000,41846040,48164040,41025600,47753640,0.08118516232150369,0
+APVO.US,D,20180516,000000,47589840,49723200,45702360,46523160,0.06071355437855417,0
+APVO.US,D,20180517,000000,46359000,52102440,46130760,48738240,0.0598160659823223,0
+APVO.US,D,20180518,000000,48820320,49969080,45948600,46523160,0.037372031069711514,0
+APVO.US,D,20180521,000000,46523160,46523160,41436360,46030680,0.028282828243231823,0
+APVO.US,D,20180522,000000,46276920,48410280,45046080,46276920,0.012450518683087917,0
+APVO.US,D,20180523,000000,46194840,48018600,45374400,45538560,0.015023546252513285,0
+APVO.US,D,20180524,000000,45538560,46666080,44471880,44799840,0.01073573572070581,0
+APVO.US,D,20180525,000000,45046080,45702360,43405200,44553960,0.008954408941872695,0
+APVO.US,D,20180529,000000,44471880,46523160,44471880,45046080,0.013305350786723449,0
+APVO.US,D,20180530,000000,45210240,47507760,44307720,44635680,0.012107562090611606,0
+APVO.US,D,20180531,000000,44635680,46933200,44635680,45620640,0.010706729441740106,0
+APVO.US,D,20180601,000000,46112760,46441080,44799840,45046080,0.014692533421964027,0
+APVO.US,D,20180604,000000,45292320,45948600,43241040,43897320,0.010288697774293738,0
+APVO.US,D,20180605,000000,45292320,45292320,42912720,43733160,0.012597256329620306,0
+APVO.US,D,20180606,000000,42666480,43971120,41518080,42748560,0.013858176338774876,0
+APVO.US,D,20180607,000000,42912720,43405200,41107680,41763960,0.013310469541834766,0
+APVO.US,D,20180608,000000,40943520,42338520,34953804,41107680,0.01957582579841955,0
+APVO.US,D,20180611,000000,41436000,44307720,41436000,41928120,0.014277914257925113,0
+APVO.US,D,20180612,000000,42010200,43507800,41599800,41599800,0.010933660918353873,0
+APVO.US,D,20180613,000000,42092280,43323120,41846040,42994800,0.0057739557658722206,0
+APVO.US,D,20180614,000000,43076880,43076880,40615200,41353920,0.012870256602238152,0
+APVO.US,D,20180615,000000,41436000,41928120,39556800,40533120,0.020625170596295418,0
+APVO.US,D,20180618,000000,40533120,41846040,39935880,40861440,0.010145372631169077,0
+APVO.US,D,20180619,000000,40779360,40971600,39466800,40041000,0.009304190541164744,0
+APVO.US,D,20180620,000000,39712680,42584400,39712680,42092280,0.010225566461250732,0
+APVO.US,D,20180621,000000,42420600,48492360,42420600,46359000,0.12098007081069796,0
+APVO.US,D,20180622,000000,45948600,48984480,44964000,45456480,0.042279210970020596,0
+APVO.US,D,20180625,000000,45866520,46194840,42830640,43487280,0.021811015530480204,0
+APVO.US,D,20180626,000000,43733160,46514880,43651080,45210240,0.025981094694721266,0
+APVO.US,D,20180627,000000,45538560,47835720,42256440,42666480,0.02297979794762634,0
+APVO.US,D,20180628,000000,42830640,42994800,40369320,41518080,0.01672297294956088,0
+APVO.US,D,20180629,000000,40943520,42420600,40287240,40943520,0.012969219201062322,0
+APVO.US,D,20180702,000000,40779360,41763960,39630600,41763960,0.01252047500294638,0
+APVO.US,D,20180703,000000,41846040,42092280,40451400,40943520,0.006700450441069806,0
+APVO.US,D,20180705,000000,40697280,41763960,40615200,40697280,0.01109575483022077,0
+APVO.US,D,20180706,000000,41025600,43003080,40989240,41763960,0.006454750195713523,0
+APVO.US,D,20180709,000000,41846040,43815240,41353920,42420600,0.013283169514573203,0
+APVO.US,D,20180710,000000,42502680,42502680,40615200,41107680,0.009508940745628264,0
+APVO.US,D,20180711,000000,41025600,41763960,40459680,41681880,0.005697174439198295,0
+APVO.US,D,20180712,000000,41928120,42748560,41271840,41518080,0.010544635529872932,0
+APVO.US,D,20180713,000000,41436000,42994800,40779360,40779360,0.008971471458911343,0
+APVO.US,D,20180716,000000,40779360,40779360,37579320,37661400,0.016830466806904098,0
+APVO.US,D,20180717,000000,38481840,39540600,38034720,38892240,0.011730480464057719,0
+APVO.US,D,20180718,000000,38974320,39220560,35446104,38810160,0.021621621591351465,0
+APVO.US,D,20180719,000000,39302640,40697280,38235960,40533120,0.00896976520720748,0
+APVO.US,D,20180720,000000,40697280,41148720,39422160,40205160,0.008546614784649516,0
+APVO.US,D,20180723,000000,40041000,41763960,39876840,40533120,0.012825894057937938,0
+APVO.US,D,20180724,000000,40697280,41846040,38974320,39302640,0.017745017720174627,0
+APVO.US,D,20180725,000000,39138480,41763960,39138480,41436000,0.014615752095290105,0
+APVO.US,D,20180726,000000,41025600,41436000,39958920,40861440,0.008369164607447832,0
+APVO.US,D,20180727,000000,40615200,41599800,38974320,39138480,0.00938097186783839,0
+APVO.US,D,20180730,000000,38974320,39794400,34953804,36020520,0.03432466552660974,0
+APVO.US,D,20180731,000000,35692272,36512640,34297920,34625592,0.037412981110602615,0
+APVO.US,D,20180801,000000,32902524,36512640,30605112,35364060,0.020806033276904827,0
+APVO.US,D,20180802,000000,34953804,36348840,33887160,35938440,0.008166120654688174,0
+APVO.US,D,20180803,000000,35364060,36758880,35199972,36512640,0.011175948660302425,0
+APVO.US,D,20180806,000000,36348840,37653120,35856900,36923040,0.007304463544237183,0
+APVO.US,D,20180807,000000,36184680,38071800,34953804,37005120,0.01608995356742752,0
+APVO.US,D,20180808,000000,36923040,37579320,34984836,36923040,0.0070997133397736585,0
+APVO.US,D,20180809,000000,36923040,38563920,36182880,36923040,0.010351829087336464,0
+APVO.US,D,20180810,000000,37825560,41846040,37825560,39630600,0.020121826343655797,0
+APVO.US,D,20180813,000000,39220560,42830640,39220560,41271840,0.020432364153758948,0
+APVO.US,D,20180814,000000,41025600,45456480,38400120,43241040,0.0313028937590701,0
+APVO.US,D,20180815,000000,43405200,46933200,42666480,44553960,0.028704272414085644,0
+APVO.US,D,20180816,000000,45046080,47343600,43405200,46194840,0.023176016893570534,0
+APVO.US,D,20180817,000000,46441080,46605240,43569360,44307720,0.008085926824606519,0
+APVO.US,D,20180820,000000,47589840,47589840,42756840,43487280,0.015061083789998313,0
+APVO.US,D,20180821,000000,43897320,44061480,42338520,42584400,0.006214168705468835,0
+APVO.US,D,20180822,000000,42748560,44738280,42666480,44307720,0.008891277628829967,0
+APVO.US,D,20180823,000000,44881920,45538560,43897320,45210240,0.005920693412404332,0
+APVO.US,D,20180824,000000,45784440,45784440,43405200,43815240,0.007712257701460641,0
+APVO.US,D,20180827,000000,43733160,44545680,42912720,43733160,0.0073334698232028865,0
+APVO.US,D,20180828,000000,43815240,44241840,42748560,43076880,0.0038646601092495055,0
+APVO.US,D,20180829,000000,42994800,44471880,42830640,43405200,0.010519041754315235,0
+APVO.US,D,20180830,000000,43487280,46686960,43487280,45046080,0.019529757002415472,0
+APVO.US,D,20180831,000000,45538560,45866520,43569360,45292320,0.01380187003254733,0
+APVO.US,D,20180904,000000,45292320,47015280,44307720,45292320,0.01626057873781402,0
+APVO.US,D,20180905,000000,45046080,46523160,42830640,44635680,0.013279757011165474,0
+APVO.US,D,20180906,000000,44471880,44553960,43309080,43815240,0.005367867860352905,0
+APVO.US,D,20180907,000000,43569360,44082720,42092280,42502680,0.007360769850464727,0
+APVO.US,D,20180910,000000,43405200,43651080,41189760,42584400,0.010769860754782833,0
+APVO.US,D,20180911,000000,41107680,43076880,41107680,41928120,0.006075962317456048,0
+APVO.US,D,20180912,000000,42092280,42092280,40410360,41846040,0.011959118192375351,0
+APVO.US,D,20180913,000000,41681880,41846040,40697280,41271840,0.00578078077268768,0
+APVO.US,D,20180914,000000,41271840,42406200,41107680,41681880,0.002700996447215047,0
+APVO.US,D,20180917,000000,41271840,41599800,37989720,39958920,0.016180384907732364,0
+APVO.US,D,20180918,000000,39958920,42666480,39220560,39630600,0.010684548169589862,0
+APVO.US,D,20180919,000000,40533120,42256440,39384720,41763960,0.005577736819928023,0
+APVO.US,D,20180920,000000,41928120,43241040,41107680,41928120,0.006941031931314492,0
+APVO.US,D,20180921,000000,42092280,42215400,40041000,40615200,0.0076150013543403346,0
+APVO.US,D,20180924,000000,40287240,41846040,40041000,41353920,0.01001057874656402,0
+APVO.US,D,20180925,000000,41763960,42748560,41025600,41763960,0.007466557456104358,0
+APVO.US,D,20180926,000000,42092280,42420600,41271840,41436000,0.0034432159383954064,0
+APVO.US,D,20180927,000000,41986080,42215400,41025600,41436000,0.004762148505481386,0
+APVO.US,D,20180928,000000,41025600,42338520,40902480,41681880,0.003146328141923173,0
+APVO.US,D,20181001,000000,41846040,42174360,40369320,40533120,0.005543611785850723,0
+APVO.US,D,20181002,000000,40205160,41025600,37087200,38974320,0.014194307924436003,0
+APVO.US,D,20181003,000000,39220560,39958560,37333440,37579320,0.022242697211557493,0
+APVO.US,D,20181004,000000,34871760,37891440,34871760,37415520,0.016333947561079937,0
+APVO.US,D,20181005,000000,37333440,37579320,36266760,37333440,0.008855446343048802,0
+APVO.US,D,20181008,000000,39019320,40369320,36348840,37743480,0.013030644262401461,0
+APVO.US,D,20181009,000000,37415520,38441160,36020520,37087200,0.0175795113049,0
+APVO.US,D,20181010,000000,36923040,37087200,35364060,35528184,0.009427040663842744,0
+APVO.US,D,20181011,000000,35610228,37497240,35282016,35610228,0.006441100182082603,0
+APVO.US,D,20181012,000000,35938440,36512640,34051248,34929180,0.021602852822608952,0
+APVO.US,D,20181015,000000,34297416,35774316,31999968,35364060,0.03298525793907987,0
+APVO.US,D,20181016,000000,35364060,36512640,35282016,36020520,0.007111657101700714,0
+APVO.US,D,20181017,000000,36102600,36184680,35199972,35692272,0.004523273266940564,0
+APVO.US,D,20181018,000000,35692272,35692272,34461504,35035848,0.005734711976683325,0
+APVO.US,D,20181019,000000,35035848,35048124,32246136,32984568,0.01004811628404905,0
+APVO.US,D,20181022,000000,32820480,32820480,30440988,31179456,0.011498430232332355,0
+APVO.US,D,20181023,000000,30605112,31337712,29128176,29948688,0.010372304107782844,0
+APVO.US,D,20181024,000000,30440988,31835880,25682040,26092296,0.016344185071303124,0
+APVO.US,D,20181025,000000,25435872,26832492,25435872,26256384,0.014948471177543221,0
+APVO.US,D,20181026,000000,26010216,26584056,25436412,25436412,0.008761602499336225,0
+APVO.US,D,20181029,000000,25764084,25845588,23630760,23876892,0.01329170077309253,0
+APVO.US,D,20181030,000000,23876892,29456388,23876892,29456388,0.011984711967933326,0
+APVO.US,D,20181031,000000,30194856,31999968,27569196,27651240,0.01704204201818308,0
+APVO.US,D,20181101,000000,28397988,31999428,28061496,30851244,0.014513376993058203,0
+APVO.US,D,20181102,000000,31097412,31179456,29374344,29784600,0.004262216756249774,0
+APVO.US,D,20181105,000000,30358944,31056372,29538432,30112776,0.005094867587734784,0
+APVO.US,D,20181106,000000,30194856,31015368,29128176,30687156,0.004374829368704586,0
+APVO.US,D,20181107,000000,30851244,30851244,28225620,28471752,0.005663049405121273,0
+APVO.US,D,20181108,000000,28553832,29948688,28553832,29292264,0.007282282272087215,0
+APVO.US,D,20181109,000000,29620476,29941092,27487152,27569196,0.004134247878459899,0
+APVO.US,D,20181112,000000,28196316,28307664,26338428,26748684,0.004038697783043736,0
+APVO.US,D,20181113,000000,27076896,27815364,26256384,26584596,0.0036394348843396037,0
+APVO.US,D,20181114,000000,26912808,28500552,24779448,25435872,0.010232391468066192,0
+APVO.US,D,20181115,000000,22564080,23097420,20184588,21989736,0.03677654922506291,0
+APVO.US,D,20181116,000000,22235868,23958936,21415356,23384592,0.012269656002478502,0
+APVO.US,D,20181119,000000,24236136,24447780,21251268,21579480,0.005939462181146848,0
+APVO.US,D,20181120,000000,21087144,23066928,20512800,20512800,0.016791223017715202,0
+APVO.US,D,20181121,000000,20594844,21907656,20594844,21497400,0.009807534793804362,0
+APVO.US,D,20181123,000000,21193200,21456396,20512800,21333312,0.007790745279838153,0
+APVO.US,D,20181126,000000,21333312,22399992,20102544,20348712,0.011104286088740097,0
+APVO.US,D,20181127,000000,20512800,20799972,18871776,19692288,0.0059087496504772775,0
+APVO.US,D,20181128,000000,19610244,19774332,18461520,18625608,0.017862749087741315,0
+APVO.US,D,20181129,000000,18625608,19692288,18625608,19528200,0.0045966420902067585,0
+APVO.US,D,20181130,000000,19446120,19528200,18707688,18871776,0.005241605234266896,0
+APVO.US,D,20181203,000000,19199988,20594844,19051740,20348712,0.009691509677941542,0
+APVO.US,D,20181204,000000,20348712,20552112,19364076,19774332,0.0056442806363787585,0
+APVO.US,D,20181206,000000,19364076,19774332,18215352,18543564,0.011634930368641556,0
+APVO.US,D,20181207,000000,18625608,19167228,17230752,18051264,0.005057330050249753,0
+APVO.US,D,20181210,000000,18379476,18379476,16738452,16820496,0.01244198742456859,0
+APVO.US,D,20181211,000000,16984584,17558964,16410240,16410240,0.008469833457975591,0
+APVO.US,D,20181212,000000,16902540,17641008,16410240,17641008,0.006548594039426098,0
+APVO.US,D,20181213,000000,17641008,17641008,15753816,16410240,0.0114318864158819,0
+APVO.US,D,20181214,000000,16164072,16574328,15835896,15999984,0.010621416856546858,0
+APVO.US,D,20181217,000000,16246152,16246152,14769216,15343560,0.019091250314522724,0
+APVO.US,D,20181218,000000,15097428,16205112,13210236,13456404,0.015622440600569344,0
+APVO.US,D,20181219,000000,13128192,13772340,13046148,13046148,0.018797775021458223,0
+APVO.US,D,20181220,000000,11487168,13054356,11487168,11487168,0.02238772860638574,0
+APVO.US,D,20181221,000000,11323080,12217428,10174356,10420488,0.026062994776506507,0
+APVO.US,D,20181224,000000,10502568,10502568,9928188,10174356,0.011704886688499744,0
+APVO.US,D,20181226,000000,10174356,10859472,10010232,10666656,0.015931272158968352,0
+APVO.US,D,20181227,000000,10830744,11037636,10256400,10666656,0.012126330859354122,0
+APVO.US,D,20181228,000000,10666656,11405124,10584612,10748700,0.013042588024328516,0
+APVO.US,D,20181231,000000,10666656,10830744,9107676,10420488,0.08459254697411848,0
+APVO.US,D,20190102,000000,10338444,11897424,10338444,11651256,0.018135749360359436,0
+APVO.US,D,20190103,000000,11897424,12061512,10748700,11979468,0.007794157783245882,0
+APVO.US,D,20190104,000000,12307680,13210236,11897424,12389724,0.02029757026915361,0
+APVO.US,D,20190107,000000,13128192,13522608,12204540,12882024,0.011179361163710157,0
+APVO.US,D,20190108,000000,12964104,13128192,12389724,12635892,0.003359609604906021,0
+APVO.US,D,20190109,000000,12799980,13455864,12717936,13210236,0.009121621608851464,0
+APVO.US,D,20190110,000000,13292280,13456404,12799980,13128192,0.006103262344717889,0
+APVO.US,D,20190111,000000,13128192,13292280,12882024,13046148,0.005988943480558933,0
+APVO.US,D,20190114,000000,13128192,14030748,13128192,13292280,0.015479115457444681,0
+APVO.US,D,20190115,000000,13456404,13702032,12882024,13538448,0.004105241599494194,0
+APVO.US,D,20190116,000000,13456404,13534992,12964104,12964104,0.008416939655156053,0
+APVO.US,D,20190117,000000,13046148,13548456,12799980,12882024,0.02529518150976837,0
+APVO.US,D,20190118,000000,13046148,13291704,12799980,13210236,0.00852102100909154,0
+APVO.US,D,20190122,000000,13128192,13128192,12143592,12143592,0.011839680573105079,0
+APVO.US,D,20190123,000000,12307680,12307680,11569212,11897424,0.005806374548245655,0
+APVO.US,D,20190124,000000,11815380,12143592,11158956,11569212,0.004973723716760646,0
+APVO.US,D,20190125,000000,11733336,12102552,11323080,11733336,0.008744539982297577,0
+APVO.US,D,20190128,000000,11651256,11815380,11158956,11815380,0.006430862671859413,0
+APVO.US,D,20190129,000000,11979468,11979468,11158956,11733336,0.03931203925700241,0
+APVO.US,D,20190130,000000,11979468,11979468,11158956,11651256,0.011007029741619791,0
+APVO.US,D,20190131,000000,11733336,13866660,11487168,13128192,0.045865752051539824,0
+APVO.US,D,20190201,000000,13538448,14687172,13292280,14030748,0.027561083772498315,0
+APVO.US,D,20190204,000000,14030748,15155496,14030748,15015384,0.03673901168757732,0
+APVO.US,D,20190205,000000,15507684,16410240,14441004,14851260,0.04196184815310281,0
+APVO.US,D,20190206,000000,14933304,16245612,14933304,15343560,0.016245222472479236,0
+APVO.US,D,20190207,000000,15343560,15760224,13948704,14523048,0.007509213748700982,0
+APVO.US,D,20190208,000000,14441004,14769216,14194872,14441004,0.003028596774356767,0
+APVO.US,D,20190211,000000,14687172,14687172,14358960,14358960,0.004277573021584559,0
+APVO.US,D,20190212,000000,14441004,14686632,14030748,14030748,0.004494266987975136,0
+APVO.US,D,20190213,000000,14030748,14687172,13948704,14523048,0.011935230668521242,0
+APVO.US,D,20190214,000000,14030748,14523048,13374360,13620492,0.006562244053057017,0
+APVO.US,D,20190215,000000,13620492,13784616,13210236,13292280,0.006912025652348787,0
+APVO.US,D,20190219,000000,13292280,14071788,13292280,13866660,0.007790745279838153,0
+APVO.US,D,20190220,000000,13784616,14030748,13452264,13620492,0.003161684407257959,0
+APVO.US,D,20190221,000000,13702536,14194872,13210236,13702536,0.02949938570808562,0
+APVO.US,D,20190222,000000,13620492,13784616,13456404,13456404,0.004511329505013786,0
+APVO.US,D,20190225,000000,13620492,14112288,13456404,13456404,0.005424174166580451,0
+APVO.US,D,20190226,000000,13538448,13784076,13210236,13292280,0.0019519519492192283,0
+APVO.US,D,20190227,000000,13139928,13292280,12307680,12799980,0.021135339855750498,0
+APVO.US,D,20190228,000000,13209660,13209660,12389724,12471768,0.005502661744957963,0
+APVO.US,D,20190301,000000,12799980,13000428,12498156,12882024,0.004373123117000721,0
+APVO.US,D,20190304,000000,12799980,14104548,11323080,11733336,0.0269792519414809,0
+APVO.US,D,20190305,000000,11651256,11651256,11158956,11487168,0.011686117919757506,0
+APVO.US,D,20190306,000000,11569212,12143592,10338444,12143592,0.0473621347958286,0
+APVO.US,D,20190307,000000,6974352,7302564,6482052,7261524,0.5095567150933398,0
+APVO.US,D,20190308,000000,6974352,7261524,6810264,6933312,0.24334220550152655,0
+APVO.US,D,20190311,000000,6974352,7097436,6728184,6933312,0.11527948386809303,0
+APVO.US,D,20190312,000000,7056396,7056396,6810264,6933312,0.18327020176362452,0
+APVO.US,D,20190313,000000,7376400,7384608,6974352,7102116,0.14881074235240693,0
+APVO.US,D,20190314,000000,7215804,7220520,6892308,6974352,0.06148136764529342,0
+APVO.US,D,20190315,000000,7056396,7138440,6728184,6728184,0.14772386001704577,0
+APVO.US,D,20190318,000000,7138440,7466076,6810264,7138440,0.10451986062353255,0
+APVO.US,D,20190319,000000,7384608,7384608,6933312,6935076,0.1970806030546895,0
+APVO.US,D,20190320,000000,7302564,7712820,6820812,6851268,0.43070570510273126,0
+APVO.US,D,20190321,000000,7294356,7294356,6682500,6899904,0.12206865939776325,0
+APVO.US,D,20190322,000000,7024752,7792524,6728184,7466652,0.2654057462841774,0
+APVO.US,D,20190325,000000,7630776,8451288,7303140,7964820,0.3428781048980803,0
+APVO.US,D,20190326,000000,8123076,8123076,7394580,7458444,0.11568898427702065,0
+APVO.US,D,20190327,000000,7400448,7657128,7056396,7113852,0.09897454258597962,0
+APVO.US,D,20190328,000000,7154856,7422120,6980796,7323084,0.03868243237827651,0
+APVO.US,D,20190329,000000,7323084,7794864,7302564,7384608,0.04836711704940203,0
+APVO.US,D,20190401,000000,7630776,7795440,7302564,7629012,0.09268700505724406,0
+APVO.US,D,20190402,000000,8032824,8032824,7056972,7511796,0.21544669639507125,0
+APVO.US,D,20190403,000000,7384608,7384608,6851268,7023600,0.17367082967768946,0
+APVO.US,D,20190404,000000,7097436,7097436,6892308,6974352,0.04458606327364386,0
+APVO.US,D,20190405,000000,7011864,7011864,6400008,6830748,0.09328589940529818,0
+APVO.US,D,20190408,000000,6974352,6974352,6441588,6769224,0.06712735453337688,0
+APVO.US,D,20190409,000000,6810264,6871788,6564672,6596928,0.0612151923794916,0
+APVO.US,D,20190410,000000,6710040,6972588,6564672,6728184,0.06330023196161241,0
+APVO.US,D,20190411,000000,6810264,7113852,6687180,7056396,0.10536274896524021,0
+APVO.US,D,20190412,000000,6902280,7056972,6728184,6810264,0.07720788959979964,0
+APVO.US,D,20190415,000000,6974352,7048188,6584616,6769224,0.09482664469388631,0
+APVO.US,D,20190416,000000,6855948,6935076,6646140,6711804,0.0504504503798187,0
+APVO.US,D,20190417,000000,6703596,6808500,6482052,6482052,0.06098484839946844,0
+APVO.US,D,20190418,000000,6486156,6728184,6475608,6646140,0.059613022029562646,0
+APVO.US,D,20190422,000000,6564096,6564672,6318540,6531264,0.13213213194714737,0
+APVO.US,D,20190423,000000,6564096,6564096,6358968,6482052,0.08617936105871017,0
+APVO.US,D,20190424,000000,6434568,6441012,5997960,6162048,0.15311220289784533,0
+APVO.US,D,20190425,000000,6235308,6235308,5997960,6010236,0.04346676215590952,0
+APVO.US,D,20190426,000000,6146208,6309720,5825628,6194880,0.041584766526548377,0
+APVO.US,D,20190429,000000,6310332,6310332,6071796,6295680,0.040274365217980605,0
+APVO.US,D,20190430,000000,6317928,6317928,5907672,5973336,0.048571867253865836,0
+APVO.US,D,20190501,000000,5989752,6104592,5661540,5784624,0.07470311209852916,0
+APVO.US,D,20190502,000000,5825628,5825628,5497416,5743584,0.05240069607733445,0
+APVO.US,D,20190503,000000,5792832,6153840,5579496,5978016,0.0639742013846377,0
+APVO.US,D,20190506,000000,5989752,6317928,5825628,6261084,0.055448061620433454,0
+APVO.US,D,20190507,000000,6191352,6728184,5829156,6616836,0.09475156961891792,0
+APVO.US,D,20190508,000000,6728184,6891732,6568776,6810264,0.06815793056250968,0
+APVO.US,D,20190509,000000,6810264,6810264,6425208,6642648,0.03748123117875721,0
+APVO.US,D,20190510,000000,6646140,6884100,6475608,6686604,0.03446116566291894,0
+APVO.US,D,20190513,000000,6683076,6683076,6400584,6404112,0.02519963141435193,0
+APVO.US,D,20190514,000000,6400008,6572304,6156180,6409944,0.03932568927063278,0
+APVO.US,D,20190515,000000,6555888,6646140,6235884,6482052,0.024542724508364734,0
+APVO.US,D,20190516,000000,6564096,6646140,6318540,6482628,0.04965704333752287,0
+APVO.US,D,20190517,000000,6539472,6642036,6276924,6474420,0.0508718945506753,0
+APVO.US,D,20190520,000000,6646140,6646140,6162048,6286896,0.05030200648158328,0
+APVO.US,D,20190521,000000,6482052,6482052,5952816,6234120,0.07440110554694311,0
+APVO.US,D,20190522,000000,6153840,6395904,6030756,6080004,0.03663493033364128,0
+APVO.US,D,20190523,000000,6080004,6235884,5825628,5915304,0.03535524155574531,0
+APVO.US,D,20190524,000000,6061248,6203088,5827968,5827968,0.03794533164220905,0
+APVO.US,D,20190528,000000,5989752,6317928,5825628,5971572,0.0328607015646969,0
+APVO.US,D,20190529,000000,5989752,6153840,5753556,5946372,0.020089407561282364,0
+APVO.US,D,20190530,000000,5989752,5989752,5825628,5863140,0.021563609033420056,0
+APVO.US,D,20190531,000000,5866668,6213024,5710752,5948712,0.04892335510486369,0
+APVO.US,D,20190603,000000,6030756,6153840,5866668,5981544,0.05795283912170394,0
+APVO.US,D,20190604,000000,5997348,6892308,5767596,6180804,0.12443011175591075,0
+APVO.US,D,20190605,000000,6482052,6646140,6071796,6264612,0.08103842467496963,0
+APVO.US,D,20190606,000000,6348420,6564096,6112800,6162048,0.060418372833787475,0
+APVO.US,D,20190607,000000,6153840,6801444,5993856,6572304,0.09956490567551582,0
+APVO.US,D,20190610,000000,6810264,7524108,6564096,6974352,0.22667553885819322,0
+APVO.US,D,20190611,000000,7384608,7384608,6664320,7056396,0.09263752375783224,0
+APVO.US,D,20190612,000000,6916320,7056396,6590484,6705936,0.04744744738102185,0
+APVO.US,D,20190613,000000,6809652,7138440,6728184,7056396,0.06451337692305793,0
+APVO.US,D,20190614,000000,6974352,7630776,6974352,7216416,0.10258667744305545,0
+APVO.US,D,20190617,000000,7097436,7466652,7015968,7283808,0.05136670754479337,0
+APVO.US,D,20190618,000000,7384608,7630776,7343568,7507692,0.07136227126236482,0
+APVO.US,D,20190619,000000,7630776,7958952,7302564,7909164,0.1184957683298744,0
+APVO.US,D,20190620,000000,7909740,8533332,7794864,7917948,0.13209630066136593,0
+APVO.US,D,20190621,000000,8022852,8022852,7138440,7838244,0.09345823082738883,0
+APVO.US,D,20190624,000000,7712820,7876908,7384608,7712820,0.031098143554606293,0
+APVO.US,D,20190625,000000,7794864,8041032,7056396,7250976,0.12400866758505694,0
+APVO.US,D,20190626,000000,7794864,7794864,7123788,7300224,0.056379675050742636,0
+APVO.US,D,20190627,000000,7223436,7384608,6564096,7021836,0.08682773670617887,0
+APVO.US,D,20190628,000000,7097436,7499484,6892884,7273836,0.08349883963194075,0
+APVO.US,D,20190701,000000,7384608,7548696,7097436,7181244,0.028279415739823534,0
+APVO.US,D,20190702,000000,7301988,7466076,6892308,6998976,0.046986759420978304,0
+APVO.US,D,20190703,000000,6900516,7220520,6892308,6906384,0.032065588270696915,0
+APVO.US,D,20190705,000000,7097436,7466652,6974352,7220520,0.04387114380972469,0
+APVO.US,D,20190708,000000,7384608,7384608,6974352,7130844,0.03277880148291193,0
+APVO.US,D,20190709,000000,7130844,7215804,6916932,6956172,0.042657998848276396,0
+APVO.US,D,20190710,000000,6974352,7137864,6916932,6916932,0.030838793295618255,0
+APVO.US,D,20190711,000000,6916932,7121448,6769224,6966144,0.031814769270229595,0
+APVO.US,D,20190712,000000,7138440,7548696,6974352,7073388,0.0927108925810965,0
+APVO.US,D,20190715,000000,7302564,7368192,7070472,7138440,0.038059650506367164,0
+APVO.US,D,20190716,000000,7137864,7261524,6892308,7220520,0.07941748555630067,0
+APVO.US,D,20190717,000000,7220520,7225200,7056396,7138440,0.025235462700133094,0
+APVO.US,D,20190718,000000,7302564,7302564,7070472,7170696,0.0190485940219261,0
+APVO.US,D,20190719,000000,7269732,7425648,7072812,7117956,0.10364455349945177,0
+APVO.US,D,20190722,000000,7232220,7413912,7219908,7261524,0.05038561281507239,0
+APVO.US,D,20190723,000000,7228728,7384608,7183584,7228728,0.052905746581677376,0
+APVO.US,D,20190724,000000,7573320,7786656,7220520,7573320,0.13029279261038426,0
+APVO.US,D,20190725,000000,7630776,7712244,7220520,7300224,0.10814564549424152,0
+APVO.US,D,20190726,000000,7105032,7376400,7039980,7064604,0.06647386013079574,0
+APVO.US,D,20190729,000000,7142544,7236900,6654348,6916932,0.09467308204053847,0
+APVO.US,D,20190730,000000,7212312,7384608,7047612,7097436,0.09107118469368472,0
+APVO.US,D,20190731,000000,7384608,7753824,7220520,7302564,0.11371314480394552,0
+APVO.US,D,20190801,000000,7466652,8369208,7384608,7712820,0.1932722492516678,0
+APVO.US,D,20190802,000000,7786656,7786656,7304328,7634268,0.07596403210768235,0
+APVO.US,D,20190805,000000,7548696,7630776,7409232,7433856,0.04186800430938885,0
+APVO.US,D,20190806,000000,7546356,7794864,7429752,7546356,0.08206729445240106,0
+APVO.US,D,20190807,000000,7548696,7895664,7230456,7635456,0.09190895428028271,0
+APVO.US,D,20190808,000000,7714584,8287164,7471944,8062128,0.137923150230058,0
+APVO.US,D,20190809,000000,7384608,7466652,6605136,7282620,0.2326798386040883,0
+APVO.US,D,20190812,000000,6892308,6922764,4020516,6318540,0.2574529070924734,0
+APVO.US,D,20190813,000000,6071796,6523056,5837364,6071220,0.07673525787782988,0
+APVO.US,D,20190814,000000,6080004,6564096,6057144,6129216,0.07814120928181298,0
+APVO.US,D,20190815,000000,6153840,6461532,6014340,6071796,0.041083128525610954,0
+APVO.US,D,20190816,000000,6153840,6400008,6071796,6291576,0.03061527432241166,0
+APVO.US,D,20190819,000000,6400008,7056396,6153840,6646140,0.08342376455697235,0
+APVO.US,D,20190820,000000,6728184,6728184,6400008,6400008,0.026658476621154836,0
+APVO.US,D,20190821,000000,6482052,6728184,6071796,6358968,0.06228842470121963,0
+APVO.US,D,20190822,000000,6400008,6400008,6153840,6317928,0.0307381244450905,0
+APVO.US,D,20190823,000000,6375960,6424020,6073560,6092316,0.053982391406816474,0
+APVO.US,D,20190826,000000,6146208,6350760,5989752,6153840,0.05139571382376102,0
+APVO.US,D,20190827,000000,6150312,6235308,5833836,5948712,0.05265322132950592,0
+APVO.US,D,20190828,000000,6039540,6051852,5436720,5702544,0.059549890716520476,0
+APVO.US,D,20190829,000000,5743584,5825628,5497416,5638680,0.0771754708174265,0
+APVO.US,D,20190830,000000,5677956,5825628,5677956,5689656,0.02585312581693139,0
+APVO.US,D,20190903,000000,5579496,5815656,5497416,5636916,0.03710585580390691,0
+APVO.US,D,20190904,000000,5579496,5743008,5538456,5579496,0.021660865380540083,0
+APVO.US,D,20190905,000000,5579496,5726592,5435892,5587092,0.0614608926248465,0
+APVO.US,D,20190906,000000,5585940,5726592,5489208,5503176,0.026690895403528276,0
+APVO.US,D,20190909,000000,5497416,5616396,5185620,5348916,0.049599030779593115,0
+APVO.US,D,20190910,000000,5333328,5653332,5231592,5445720,0.028647966107860037,0
+APVO.US,D,20190911,000000,5585940,5723064,5374368,5574780,0.0367151241637221,0
+APVO.US,D,20190912,000000,5579496,5661540,5415372,5432616,0.03611452356396384,0
+APVO.US,D,20190913,000000,5456412,5638680,5415372,5429340,0.046867321801707745,0
+APVO.US,D,20190916,000000,5429340,5579496,5415372,5496588,0.03224986345471378,0
+APVO.US,D,20190917,000000,5505624,5577732,5435892,5456412,0.036860155558552016,0
+APVO.US,D,20190918,000000,5538456,5652756,5439996,5464620,0.03340499585822956,0
+APVO.US,D,20190919,000000,5497416,5620500,5456412,5485932,0.06812551178013652,0
+APVO.US,D,20190920,000000,5497416,5661540,5419476,5661540,0.057548457467888774,0
+APVO.US,D,20190923,000000,5629284,6071796,5505624,5579496,0.07200040939960867,0
+APVO.US,D,20190924,000000,5743008,5743008,5021532,5333328,0.053873191297768,0
+APVO.US,D,20190925,000000,5169240,5333328,5169240,5210244,0.024005255221647818,0
+APVO.US,D,20190926,000000,5212728,5413752,4923072,5034672,0.04251296745344926,0
+APVO.US,D,20190927,000000,5101128,5169240,4923072,5046156,0.023998430214832358,0
+APVO.US,D,20190930,000000,5077332,5274252,4678560,4827888,0.040979047171677684,0
+APVO.US,D,20191001,000000,4809024,4840200,4521024,4676904,0.03945536440012818,0
+APVO.US,D,20191002,000000,4677732,4684536,4286340,4388112,0.049599030779593115,0
+APVO.US,D,20191003,000000,4389732,4660524,4389732,4496400,0.04850020468230572,0
+APVO.US,D,20191004,000000,4676904,4861548,4514472,4808196,0.08078589942279817,0
+APVO.US,D,20191007,000000,4923072,4923072,4594860,4745844,0.04873054866232611,0
+APVO.US,D,20191008,000000,4758984,4918140,4635072,4891896,0.03446969692143965,0
+APVO.US,D,20191009,000000,4890240,4891896,4635900,4672800,0.042903699093634076,0
+APVO.US,D,20191010,000000,4662972,4758984,4594860,4685940,0.016456797683758215,0
+APVO.US,D,20191011,000000,4702356,4841028,4594860,4652316,0.0442123941504977,0
+APVO.US,D,20191014,000000,4767192,4768812,4512816,4656420,0.037894144091093096,0
+APVO.US,D,20191015,000000,4594860,4837752,4594860,4629312,0.026305282518455063,0
+APVO.US,D,20191016,000000,4697424,5275080,4639176,5209416,0.05583538075720997,0
+APVO.US,D,20191017,000000,5251284,5659776,5177016,5266872,0.03474610969746633,0
+APVO.US,D,20191018,000000,5333328,5333328,5096196,5245524,0.01846676219090869,0
+APVO.US,D,20191021,000000,5244696,5497416,5210244,5251284,0.022368959837643223,0
+APVO.US,D,20191022,000000,5260320,5414544,5252904,5405544,0.028620666080596536,0
+APVO.US,D,20191023,000000,5363676,5415372,5177448,5389956,0.014728364707744915,0
+APVO.US,D,20191024,000000,5333328,5333328,4767984,4841028,0.05771737638657112,0
+APVO.US,D,20191025,000000,4824612,5193828,4758984,5087160,0.0379999316967305,0
+APVO.US,D,20191028,000000,5087160,5133924,4603068,4841028,0.05662708154780444,0
+APVO.US,D,20191029,000000,4914864,5037948,4603896,4611276,0.03561800431813885,0
+APVO.US,D,20191030,000000,4635900,4675284,4317948,4439808,0.06859473099869802,0
+APVO.US,D,20191031,000000,4577616,4635900,4209228,4573512,0.05290404032997602,0
+APVO.US,D,20191101,000000,4348728,4841028,4274856,4726152,0.03176358171911364,0
+APVO.US,D,20191104,000000,4863996,4923072,4734360,4903380,0.04320058689010492,0
+APVO.US,D,20191105,000000,4923072,5415372,4923072,5336604,0.08042929281669066,0
+APVO.US,D,20191106,000000,5243076,5333328,4841028,5210244,0.036198129897452955,0
+APVO.US,D,20191107,000000,5316912,5496588,4957524,5005944,0.038926426371930035,0
+APVO.US,D,20191108,000000,5182344,5543388,5091264,5375988,0.08866878229464614,0
+APVO.US,D,20191111,000000,5325120,5902992,5095368,5743584,0.07566543805950736,0
+APVO.US,D,20191112,000000,5916492,6053616,5587704,5589432,0.05997304113907844,0
+APVO.US,D,20191113,000000,5579496,5825052,5152824,5278356,0.06208367449675861,0
+APVO.US,D,20191114,000000,5128200,5251284,4843476,5083056,0.05204579572293108,0
+APVO.US,D,20191115,000000,5069124,5087160,4841028,5062572,0.03174310669866671,0
+APVO.US,D,20191118,000000,5002668,5333328,4784400,5079780,0.03517608512683809,0
+APVO.US,D,20191119,000000,5065020,5250456,4923072,4954248,0.026707957920566922,0
+APVO.US,D,20191120,000000,5007600,5234040,4923072,5169240,0.0151651651439338,0
+APVO.US,D,20191121,000000,5236488,5251284,5094540,5191380,0.006859131849528973,0
+APVO.US,D,20191122,000000,5333328,5333328,5046156,5287392,0.020167895139660153,0
+APVO.US,D,20191125,000000,5169240,5333328,5128200,5185620,0.01415335788354324,0
+APVO.US,D,20191126,000000,5333328,5333328,5128200,5275080,0.019325006797951953,0
+APVO.US,D,20191127,000000,5579496,5661540,5293116,5333328,0.04707719076128397,0
+APVO.US,D,20191129,000000,5095332,5454756,5087160,5333328,0.01002764126360267,0
+APVO.US,D,20191202,000000,5152824,5739480,5152824,5357952,0.03631415501331522,0
+APVO.US,D,20191203,000000,5411268,5415372,5206140,5251284,0.022628310096630425,0
+APVO.US,D,20191204,000000,5333328,5357952,5169240,5169240,0.011573505307302416,0
+APVO.US,D,20191205,000000,5251284,5251284,4369212,4846752,0.06539039029884287,0
+APVO.US,D,20191206,000000,5333328,5333328,4791780,4924728,0.06502695868592158,0
+APVO.US,D,20191209,000000,4960836,5251284,4923072,5033016,0.02863602234593104,0
+APVO.US,D,20191210,000000,5001840,5169240,4964112,5144616,0.03298013918396745,0
+APVO.US,D,20191211,000000,5087160,5152824,4923072,5046156,0.012735462717633093,0
+APVO.US,D,20191212,000000,5046156,5126544,4841424,5023980,0.021411752631776346,0
+APVO.US,D,20191213,000000,5005116,5070780,4676904,4812300,0.03913800158320763,0
+APVO.US,D,20191216,000000,5055192,5169240,4471776,4594860,0.09284398021399742,0
+APVO.US,D,20191217,000000,4594860,4840200,4307688,4315896,0.08888035750592652,0
+APVO.US,D,20191218,000000,4348728,4841028,4348728,4544820,0.045992014677626945,0
+APVO.US,D,20191219,000000,4594860,4799988,4512816,4646556,0.043118686808319956,0
+APVO.US,D,20191220,000000,4752396,4783572,4481640,4512816,0.031075962282455218,0
+APVO.US,D,20191223,000000,4758984,4758984,4512816,4636728,0.04034432153783935,0
+APVO.US,D,20191224,000000,4635900,4717944,4635900,4676904,0.013856470087071008,0
+APVO.US,D,20191226,000000,4512816,5005116,4512816,4923072,0.05523307390574757,0
+APVO.US,D,20191227,000000,5005116,5323500,4790952,4850856,0.08576474189467014,0
+APVO.US,D,20191230,000000,5005116,5210244,4955904,5161032,0.05989967231581419,0
+APVO.US,D,20191231,000000,5251284,5491692,5009976,5370264,0.05849542716353246,0
+APVO.US,D,20200102,000000,5661540,5661540,5092092,5274252,0.05543441160680308,0
+APVO.US,D,20200103,000000,5270148,5497416,5251284,5419476,0.03358585853883814,0
+APVO.US,D,20200106,000000,5497416,5710176,5333328,5700204,0.04254879873923071,0
+APVO.US,D,20200107,000000,5743584,5743584,5497416,5579496,0.04515083258762067,0
+APVO.US,D,20200108,000000,5671512,5989140,5497416,5702544,0.07064735179844567,0
+APVO.US,D,20200109,000000,5743584,5757660,5506452,5557320,0.023037810505557473,0
+APVO.US,D,20200110,000000,5505624,5554872,5169240,5284908,0.054978842401871966,0
+APVO.US,D,20200113,000000,5661540,5661540,5014152,5219280,0.11264844374073543,0
+APVO.US,D,20200114,000000,5217624,5278356,5048604,5127372,0.03932398301892863,0
+APVO.US,D,20200115,000000,5087160,5620500,5087160,5429340,0.08546273534308686,0
+APVO.US,D,20200116,000000,5460516,5743584,5456412,5702544,0.05629265621384524,0
+APVO.US,D,20200117,000000,5661540,5743584,5497416,5579496,0.040678746871795776,0
+APVO.US,D,20200121,000000,5604084,5661540,5293116,5348916,0.048051460484188395,0
+APVO.US,D,20200122,000000,5251284,5573052,5251284,5398956,0.021756415475956522,0
+APVO.US,D,20200123,000000,5462964,5497416,5251284,5415372,0.029166666625833337,0
+APVO.US,D,20200124,000000,5458032,5525316,5169240,5218452,0.028460278420434894,0
+APVO.US,D,20200127,000000,5169240,5323500,4964112,5161032,0.046959459393717574,0
+APVO.US,D,20200128,000000,5181516,5330052,5005116,5180724,0.026953658165923208,0
+APVO.US,D,20200129,000000,5169240,5333328,5055984,5193000,0.04804634172907597,0
+APVO.US,D,20200130,000000,5250456,5414544,5087160,5169240,0.05503856121150862,0
+APVO.US,D,20200131,000000,5169240,5169240,4766364,4841028,0.0735974609944252,0
+APVO.US,D,20200203,000000,4512816,4594860,4225644,4258440,0.14564735169344567,0
+APVO.US,D,20200204,000000,4348728,4672008,4061520,4338036,0.0765919327347041,0
+APVO.US,D,20200205,000000,4274856,4508712,4256820,4266648,0.04712155330558336,0
+APVO.US,D,20200206,000000,4278132,4372488,4110768,4123080,0.05252695870342157,0
+APVO.US,D,20200207,000000,4156704,4346244,4061520,4103388,0.0522249521518383,0
+APVO.US,D,20200210,000000,4061520,4265028,4020516,4119804,0.0334903084434228,0
+APVO.US,D,20200211,000000,4127184,4419288,4103388,4211676,0.05331183448719669,0
+APVO.US,D,20200212,000000,4153428,4266648,3947472,4015584,0.1428695739195568,0
+APVO.US,D,20200213,000000,3997548,4097628,3610260,3937644,0.06972085712324892,0
+APVO.US,D,20200214,000000,4158360,4307688,3815388,3938472,0.09181169793316048,0
+APVO.US,D,20200218,000000,4266648,4266648,3856392,4086144,0.04214271083371139,0
+APVO.US,D,20200219,000000,4102560,4143600,3856392,4022964,0.04814189182449407,0
+APVO.US,D,20200220,000000,4095180,4135392,3888396,4009032,0.13061698043411582,0
+APVO.US,D,20200221,000000,4016412,4095180,3848184,3923676,0.06844458084875844,0
+APVO.US,D,20200224,000000,3922056,4020516,3696408,3856392,0.03941270810753017,0
+APVO.US,D,20200225,000000,4012308,4012308,3455190,3653748,0.0800180861560617,0
+APVO.US,D,20200226,000000,3612708,3774348,3324708,3612708,0.05074904442799646,0
+APVO.US,D,20200227,000000,3528198,3593016,3027690,3240198,0.13111008717653252,0
+APVO.US,D,20200228,000000,4348728,4841028,3364092,3528198,0.499203179754307,0
+APVO.US,D,20200302,000000,3610260,3691476,3167172,3355074,0.2336677583406231,0
+APVO.US,D,20200303,000000,3240198,3323070,3126150,3166344,0.11436663920652665,0
+APVO.US,D,20200304,000000,3117942,3667680,2962044,3528198,0.258242901631361,0
+APVO.US,D,20200305,000000,3561030,3610260,3200004,3282048,0.11186868671206995,0
+APVO.US,D,20200306,000000,3260484,3301740,3035898,3094974,0.10295522781109195,0
+APVO.US,D,20200309,000000,3117942,3117942,2708514,2790558,0.09426528788331778,0
+APVO.US,D,20200310,000000,2830770,2985030,2587896,2911176,0.06890356255709786,0
+APVO.US,D,20200311,000000,2857842,4512816,2789748,3446154,1.907964780293622,0
+APVO.US,D,20200312,000000,2733948,3200004,2051280,2256408,0.4877542308213701,0
+APVO.US,D,20200313,000000,2356506,2539476,1725541,1928196,0.27711916423119815,0
+APVO.US,D,20200316,000000,1846152,2612502,1846152,2296602,0.2197276819200627,0
+APVO.US,D,20200317,000000,2461536,2625642,1970874,2151378,0.12161820894794458,0
+APVO.US,D,20200318,000000,2051280,2215386,1907694,2050452,0.06546205287040575,0
+APVO.US,D,20200319,000000,2215386,2472210,1901952,2281032,0.12178883411833107,0
+APVO.US,D,20200320,000000,2625642,2625642,1998774,2260512,0.1498788559190253,0
+APVO.US,D,20200323,000000,1788718,2203074,1788718,2103786,0.042825211515257394,0
+APVO.US,D,20200324,000000,2174364,2504196,2174364,2384406,0.10055794416716303,0
+APVO.US,D,20200325,000000,2502558,2542770,2215386,2331072,0.08839066326691532,0
+APVO.US,D,20200326,000000,2455794,2517336,2223594,2244924,0.09600737087296146,0
+APVO.US,D,20200327,000000,1887174,2854206,1816848,2338452,0.5022232452701397,0
+APVO.US,D,20200330,000000,2572884,2860074,2373624,2432232,0.324885680680853,0
+APVO.US,D,20200331,000000,2432232,2438100,1992672,2168496,0.20940485911169335,0
+APVO.US,D,20200401,000000,2068866,2168496,2004390,2068866,0.09503139489835011,0
+APVO.US,D,20200402,000000,2039562,2104020,1846152,1922346,0.17104832080885254,0
+APVO.US,D,20200403,000000,1898892,1898892,1792058,1822716,0.12007746365935643,0
+APVO.US,D,20200406,000000,1816848,1992672,1816848,1904760,0.21930453149750473,0
+APVO.US,D,20200407,000000,1916478,2105208,1848204,1939932,0.14689803419237676,0
+APVO.US,D,20200408,000000,1951650,2150910,1934064,2133324,0.08025866764630694,0
+APVO.US,D,20200409,000000,2168496,2344320,2113938,2250540,0.141001228303826,0
+APVO.US,D,20200413,000000,2244690,2287710,2145060,2192706,0.06676051041704453,0
+APVO.US,D,20200414,000000,2174364,2561166,2174364,2526066,0.16863738715129603,0
+APVO.US,D,20200415,000000,2490840,2520090,2227158,2449818,0.09266653003679712,0
+APVO.US,D,20200416,000000,2593746,2593746,2013768,2139192,0.11223894333180784,0
+APVO.US,D,20200417,000000,2180214,2395368,2145060,2320884,0.11954340687604584,0
+APVO.US,D,20200420,000000,2303298,2402928,2256408,2262276,0.04080671574958704,0
+APVO.US,D,20200421,000000,2244690,2380410,2145870,2279844,0.07099542714603246,0
+APVO.US,D,20200422,000000,2187792,2389158,2187792,2238822,0.07833401572434777,0
+APVO.US,D,20200423,000000,2273994,2466684,2256408,2350188,0.08251603865051561,0
+APVO.US,D,20200424,000000,2320884,2629386,2320884,2508426,0.1272505458223949,0
+APVO.US,D,20200427,000000,2490840,2732724,2438100,2477304,0.08487066600184655,0
+APVO.US,D,20200428,000000,2496708,2813184,2320884,2725272,0.1809991807457827,0
+APVO.US,D,20200429,000000,2836620,3108510,2666664,2871792,0.2617458363793939,0
+APVO.US,D,20200430,000000,2971422,3287916,2830824,2930400,0.31992219447429887,0
+APVO.US,D,20200501,000000,2947986,3182994,2942118,3076920,0.21411240756265104,0
+APVO.US,D,20200504,000000,3076920,3076920,2813184,2947986,0.12996689853494575,0
+APVO.US,D,20200505,000000,2994876,3012390,2856960,2912814,0.054164960339129195,0
+APVO.US,D,20200506,000000,2906964,3012390,2842542,2977290,0.06549617790448306,0
+APVO.US,D,20200507,000000,2974356,3158964,2883510,2953836,0.14417144396960382,0
+APVO.US,D,20200508,000000,3084480,3791952,3041748,3686436,0.6350924779533518,0
+APVO.US,D,20200511,000000,3897432,5362632,3874680,4483512,2.115414274952665,0
+APVO.US,D,20200512,000000,4395600,4483512,3809520,3956040,0.5061442116856099,0
+APVO.US,D,20200513,000000,3961908,4102596,3434490,3674736,0.36205637404950625,0
+APVO.US,D,20200514,000000,3651264,3651264,3287916,3522348,0.1265663388891475,0
+APVO.US,D,20200515,000000,3393396,3446154,3123864,3205854,0.15307807786376804,0
+APVO.US,D,20200518,000000,2883510,3196008,2707056,2971422,0.33364387067677626,0
+APVO.US,D,20200519,000000,2906964,3340656,2824902,3106224,0.13876433232006147,0
+APVO.US,D,20200520,000000,3117942,3498894,3106224,3440286,0.11833026191460033,0
+APVO.US,D,20200521,000000,3487176,3633696,3434436,3616128,0.14576849556442037,0
+APVO.US,D,20200522,000000,3657132,3878388,3616128,3809520,0.09352477464383926,0
+APVO.US,D,20200526,000000,3967776,4085028,3868128,3926736,0.1439530437515097,0
+APVO.US,D,20200527,000000,3950172,3950172,3463740,3557502,0.09059002171319704,0
+APVO.US,D,20200528,000000,3604392,3610260,3457872,3481308,0.09866229852417151,0
+APVO.US,D,20200529,000000,3522348,3528198,3287916,3340656,0.06634930375641555,0
+APVO.US,D,20200601,000000,3293766,3440286,3153114,3334788,0.09218877955971493,0
+APVO.US,D,20200602,000000,3369960,3575088,3311352,3569220,0.06630323496040925,0
+APVO.US,D,20200603,000000,3569220,3750912,3445740,3487176,0.08924037661543952,0
+APVO.US,D,20200604,000000,3434436,3545730,3375828,3416850,0.04693386561815821,0
+APVO.US,D,20200605,000000,3428568,3513024,3326004,3381678,0.04710278453684057,0
+APVO.US,D,20200608,000000,3364092,3589740,3264462,3481308,0.08433831547024288,0
+APVO.US,D,20200609,000000,3475458,4073256,3399264,3774348,0.17705944556156145,0
+APVO.US,D,20200610,000000,4067388,4155300,3569220,3668868,0.2742355988516691,0
+APVO.US,D,20200611,000000,3405132,3437352,2930400,3065202,0.22390287983941676,0
+APVO.US,D,20200612,000000,3308418,3498894,3117942,3153114,0.08215431328929845,0
+APVO.US,D,20200615,000000,3112092,3481308,3076920,3452004,0.07887489751447214,0
+APVO.US,D,20200616,000000,3469590,3617388,3328938,3375828,0.06771771762291307,0
+APVO.US,D,20200617,000000,3434436,3509802,3317220,3352374,0.05104081346935765,0
+APVO.US,D,20200618,000000,3246876,3639564,3246876,3446154,0.059409978076802976,0
+APVO.US,D,20200619,000000,3580956,3580956,3443094,3563370,0.04710960954365713,0
+APVO.US,D,20200622,000000,3528198,3528198,3346524,3452004,0.041559172750989005,0
+APVO.US,D,20200623,000000,3375828,3552822,3375828,3539916,0.051933183110477114,0
+APVO.US,D,20200624,000000,3463740,3525318,3323070,3369960,0.03197345067868709,0
+APVO.US,D,20200625,000000,5280588,6874704,4342860,5251284,53.23774562571242,0
+APVO.US,D,20200626,000000,5262984,5347980,4413168,4805856,2.203956794621221,0
+APVO.US,D,20200629,000000,4987548,5802192,4911336,5432976,0.8307858983727955,0
+APVO.US,D,20200630,000000,5139936,5538456,4811724,4893768,0.579397009835851,0
+APVO.US,D,20200701,000000,4981680,5350896,4981680,5350896,0.35075586901479916,0
+APVO.US,D,20200702,000000,5362632,5503284,5169240,5380200,0.3228910724390351,0
+APVO.US,D,20200706,000000,5556024,5567760,5157504,5333328,0.18627149851072,0
+APVO.US,D,20200707,000000,5427108,5731848,5210244,5491584,0.3415574660792738,0
+APVO.US,D,20200708,000000,5386068,5543496,5257152,5432976,0.10641891876993237,0
+APVO.US,D,20200709,000000,5315760,5532588,4928940,4928940,0.6052808481834469,0
+APVO.US,D,20200710,000000,4999248,5198544,4489380,4506948,0.7453402255467445,0
+APVO.US,D,20200713,000000,4747248,4747248,4430772,4448340,0.4954972010535089,0
+APVO.US,D,20200714,000000,4401468,4430772,4061520,4284252,0.2034944032095122,0
+APVO.US,D,20200715,000000,4342860,4565556,4297320,4460076,0.13528357884418243,0
+APVO.US,D,20200716,000000,4354560,4553856,4307688,4436640,0.10815417675276223,0
+APVO.US,D,20200717,000000,4383864,4706208,4383864,4594860,0.10987237221855069,0
+APVO.US,D,20200720,000000,4530384,5098896,4454208,5016852,0.3480139225267167,0
+APVO.US,D,20200721,000000,5345064,5421240,4688640,4788288,0.9197635122258941,0
+APVO.US,D,20200722,000000,4694508,4993416,4659336,4799988,0.48437073369260775,0
+APVO.US,D,20200723,000000,4735512,4882032,4671072,4741380,0.24443420659200013,0
+APVO.US,D,20200724,000000,4706208,4882032,4571424,4723812,0.11600634709393842,0
+APVO.US,D,20200727,000000,4805856,5016852,4762656,5016852,0.2901020334458872,0
+APVO.US,D,20200728,000000,5040288,5166468,4899636,4987548,0.23886841353399754,0
+APVO.US,D,20200729,000000,4923072,4987548,4717944,4887900,0.19817260414516308,0
+APVO.US,D,20200730,000000,4899636,5262984,4835160,5022720,0.266455091082053,0
+APVO.US,D,20200731,000000,5016852,5104764,4805856,4923072,0.2191902126333466,0
+APVO.US,D,20200803,000000,4911336,4946508,4729680,4741380,0.22960176053031756,0
+APVO.US,D,20200804,000000,4811724,4923072,4694508,4893768,0.13995700226106284,0
+APVO.US,D,20200805,000000,4946508,4946508,4706208,4852728,0.09880903617070279,0
+APVO.US,D,20200806,000000,4923072,4981680,4723812,4758984,0.23549174141205453,0
+APVO.US,D,20200807,000000,4803228,5010984,4747248,4952376,0.12385510493170908,0
+APVO.US,D,20200810,000000,4981680,5087160,4846896,4852728,0.18168509393073423,0
+APVO.US,D,20200811,000000,4846896,4893768,4588992,4612464,0.1561715122028733,0
+APVO.US,D,20200812,000000,4694508,4700376,4372164,4454208,0.1594679904947355,0
+APVO.US,D,20200813,000000,4424904,4465944,4278384,4331124,0.10757746367685643,0
+APVO.US,D,20200814,000000,4442472,4934808,4330656,4671072,0.19113260961502554,0
+APVO.US,D,20200817,000000,4823424,5268852,4744332,5157504,0.30408647241074144,0
+APVO.US,D,20200818,000000,5216112,5262984,5010984,5204376,0.15391243494695772,0
+APVO.US,D,20200819,000000,5204376,5216076,4993416,5151636,0.12259589117425727,0
+APVO.US,D,20200820,000000,5104764,5245416,5046156,5204376,0.06271840013059417,0
+APVO.US,D,20200821,000000,5198544,5198544,5040288,5151636,0.08854593217196731,0
+APVO.US,D,20200824,000000,5151636,5151636,4753440,4882032,0.13944853925331163,0
+APVO.US,D,20200825,000000,4882032,5028552,4788288,4928940,0.051665301592971134,0
+APVO.US,D,20200826,000000,4870332,5022720,4852728,4928940,0.06785080525581398,0
+APVO.US,D,20200827,000000,4923072,4958244,4624164,4700376,0.1578572888862886,0
+APVO.US,D,20200828,000000,4659336,4774212,4616100,4729680,0.058838383756009596,0
+APVO.US,D,20200831,000000,4700376,4717944,4594860,4594860,0.09123839736066294,0
+APVO.US,D,20200901,000000,4583160,4729680,4583160,4723812,0.08765015002743957,0
+APVO.US,D,20200902,000000,4682772,4811724,4553856,4811724,0.07093912083980686,0
+APVO.US,D,20200903,000000,4758984,4758984,4512816,4512816,0.08212360075862665,0
+APVO.US,D,20200904,000000,4571424,4647600,4336992,4606596,0.10411718522142155,0
+APVO.US,D,20200908,000000,4524552,4688640,4442472,4506948,0.027799959011039967,0
+APVO.US,D,20200909,000000,4612464,4665204,4489380,4547988,0.032391482346135404,0
+APVO.US,D,20200910,000000,4571424,4624164,4495248,4518684,0.04718468461862553,0
+APVO.US,D,20200911,000000,4501080,4501080,4267944,4407336,0.05119949487781516,0
+APVO.US,D,20200914,000000,4448304,4746312,4448304,4630032,0.036701474150091735,0
+APVO.US,D,20200915,000000,4680252,4762260,4588992,4671072,0.023116298083935262,0
+APVO.US,D,20200916,000000,4682844,4829256,4682844,4712076,0.04154893524076693,0
+APVO.US,D,20200917,000000,4758984,4788288,4501080,4542120,0.04284227403229605,0
+APVO.US,D,20200918,000000,4612464,4758372,4542120,4571424,0.07554429418853266,0
+APVO.US,D,20200921,000000,4419036,4547988,4419036,4477644,0.0304309991383948,0
+APVO.US,D,20200922,000000,4565556,4565556,4407336,4506948,0.04368345612229955,0
+APVO.US,D,20200923,000000,4536252,4641768,4178736,4249080,0.05524331141596965,0
+APVO.US,D,20200924,000000,4190472,4325256,4106592,4225644,0.07194922184849271,0
+APVO.US,D,20200925,000000,4202208,4483512,4202208,4272516,0.042710892651096496,0
+APVO.US,D,20200928,000000,4378032,4542120,4272516,4395600,0.05475873593207366,0
+APVO.US,D,20200929,000000,4419036,4641768,4360428,4600728,0.052066270743378024,0
+APVO.US,D,20200930,000000,4594860,4747248,4395600,4454208,0.12555794413216304,0
+APVO.US,D,20201001,000000,4430772,4506948,4348728,4465944,0.022595891314256992,0
+APVO.US,D,20201002,000000,4448340,4542120,4395600,4501080,0.01198300571622946,0
+APVO.US,D,20201005,000000,4489380,4659336,4489380,4530384,0.028279415739823534,0
+APVO.US,D,20201006,000000,4682772,4682772,4395600,4395600,0.019971676193715954,0
+APVO.US,D,20201007,000000,4272516,4503672,4254948,4301820,0.05713042580044324,0
+APVO.US,D,20201008,000000,4366296,4366296,4131864,4131864,0.061199836114157094,0
+APVO.US,D,20201009,000000,4242996,4354560,4161168,4202208,0.04235769854839727,0
+APVO.US,D,20201012,000000,4178736,4367412,4161168,4167036,0.021271839992059418,0
+APVO.US,D,20201013,000000,4168260,4208040,4137732,4161168,0.022706797675008217,0
+APVO.US,D,20201014,000000,4161168,4226796,4102560,4102560,0.04643052136551942,0
+APVO.US,D,20201015,000000,4102560,4131864,4070340,4128948,0.013117663099298299,0
+APVO.US,D,20201016,000000,4096692,4131864,4085028,4090824,0.014598689578251452,0
+APVO.US,D,20201019,000000,4096692,4128948,3985344,4002912,0.02125989623013236,0
+APVO.US,D,20201020,000000,4055688,4213908,3985344,4213908,0.02964782960632382,0
+APVO.US,D,20201021,000000,4131864,4161168,4102560,4102560,0.014182364162508948,0
+APVO.US,D,20201022,000000,4130640,4284252,4111920,4190472,0.03800505045184294,0
+APVO.US,D,20201023,000000,4249080,4254948,4090824,4108428,0.039172126617284926,0
+APVO.US,D,20201026,000000,4102560,4154976,4020516,4084992,0.034563540765150835,0
+APVO.US,D,20201027,000000,4043952,4079124,3926736,3997080,0.0300675675254735,0
+APVO.US,D,20201028,000000,3915000,4020516,3616128,3639564,0.0820417006768417,0
+APVO.US,D,20201029,000000,3821256,3961908,3657132,3862260,0.06909978150304094,0
+APVO.US,D,20201030,000000,3806604,3849660,3727476,3786084,0.03229422599901317,0
+APVO.US,D,20201102,000000,3815388,3862260,3663000,3692304,0.036815793014249865,0
+APVO.US,D,20201103,000000,4688640,6693048,4143600,6581664,53.09385400702231,0
+APVO.US,D,20201104,000000,5878368,10654776,5233680,9951624,49.022645304012556,0
+APVO.US,D,20201105,000000,8679852,15472512,8176176,12430764,39.63076195652962,0
+APVO.US,D,20201106,000000,12336984,17019216,11780208,13890096,12.88050264371968,0
+APVO.US,D,20201109,000000,29306016,35164800,18168480,19188252,12.744106588765009,0
+APVO.US,D,20201110,000000,18525996,29792304,18402912,25975080,6.960037869043864,0
+APVO.US,D,20201111,000000,26754552,30710592,24791184,28342836,4.761740711324393,0
+APVO.US,D,20201112,000000,27944280,29080908,23144292,24791184,1.760578758113963,0
+APVO.US,D,20201113,000000,24328188,26373600,23501808,26361864,0.8947515684989125,0
+APVO.US,D,20201116,000000,25353828,26763084,23912064,24029280,0.6649655327845836,0
+APVO.US,D,20201117,000000,23742108,24462972,22333500,24363360,0.5821986751335924,0
+APVO.US,D,20201118,000000,24357492,24357492,20419020,20741364,0.976699425332054,0
+APVO.US,D,20201119,000000,27030024,27709848,26080560,26777988,1.2301631159409085,0
+APVO.US,D,20201120,000000,26906940,27036396,25816824,26742816,0.33565212893221613,0
+APVO.US,D,20201123,000000,26654904,26701812,24783984,26695944,0.39477033796764965,0
+APVO.US,D,20201124,000000,26215344,27311328,25512048,25740648,0.29393598102448215,0
+APVO.US,D,20201125,000000,25676172,26930376,25588260,25676172,0.2414755661374999,0
+APVO.US,D,20201127,000000,25787520,26462844,25480764,26016084,0.0748822685274336,0
+APVO.US,D,20201130,000000,26209512,26356032,25623432,25629264,0.1641226451428731,0
+APVO.US,D,20201201,000000,25406568,25995564,25260048,25846128,0.1252951813697695,0
+APVO.US,D,20201202,000000,25687872,30329640,25523784,27991188,0.9101487838745634,0
+APVO.US,D,20201203,000000,27856368,28120104,26707680,26953812,0.21361076956171363,0
+APVO.US,D,20201204,000000,26830728,27348084,26432208,26789724,0.1147283645677438,0
+APVO.US,D,20201207,000000,26514252,27188244,25699608,25699608,0.11696867305491661,0
+APVO.US,D,20201208,000000,25652736,26702856,25652736,25951608,0.15538834267079957,0
+APVO.US,D,20201209,000000,26256384,26268120,24029280,25189704,0.28092751803421423,0
+APVO.US,D,20201210,000000,24744312,26227080,24337656,26074692,0.08049754288484526,0
+APVO.US,D,20201211,000000,25781652,25810956,24638796,25810956,0.06095925462391185,0
+APVO.US,D,20201214,000000,25136964,25219008,24199236,24386796,0.13466420947567861,0
+APVO.US,D,20201215,000000,24386796,24586056,23325984,23935500,0.1072396258394917,0
+APVO.US,D,20201216,000000,23935500,24076152,23325984,23853456,0.06332241323376071,0
+APVO.US,D,20201217,000000,24023412,24222672,23076900,23701068,0.09937209923297824,0
+APVO.US,D,20201218,000000,23701068,24492276,23204628,23454936,0.16526242128105437,0
+APVO.US,D,20201221,000000,23279112,23624892,20899620,21128184,0.37610394432741096,0
+APVO.US,D,20201222,000000,21286440,21626352,19176552,20893752,0.4001825683723128,0
+APVO.US,D,20201223,000000,20512800,22212432,19979460,21702528,0.18256722606163156,0
+APVO.US,D,20201224,000000,21573612,21614616,20723796,20747232,0.06960483200738665,0
+APVO.US,D,20201228,000000,20512800,20615364,19575072,20055672,0.09309821171787301,0
+APVO.US,D,20201229,000000,19926720,20424888,18924516,20424888,0.1015578076656268,0
+APVO.US,D,20201230,000000,20301804,21875292,20167020,21749436,0.08516243504320772,0
+APVO.US,D,20201231,000000,21737700,21772872,20652912,21479832,0.08133019371633084,0
+APVO.US,D,20210104,000000,21473964,22121604,21202776,21790440,0.06577941568732354,0
+APVO.US,D,20210105,000000,21790440,22076424,21172140,21368484,0.04861111104305555,0
+APVO.US,D,20210106,000000,21362616,22493736,21069576,21684960,0.05457616699976094,0
+APVO.US,D,20210107,000000,21743568,22224168,21268836,21432960,0.0506893256183598,0
+APVO.US,D,20210108,000000,21432960,22021560,20940624,21925260,0.06316885058041563,0
+APVO.US,D,20210111,000000,21784608,21784608,20665188,21198528,0.182447788442361,0
+APVO.US,D,20210112,000000,21198528,21976812,20465928,20671056,0.18692669916500249,0
+APVO.US,D,20210113,000000,20671056,20908404,19633680,19973592,0.22053303272428754,0
+APVO.US,D,20210114,000000,19815372,20137716,18842472,19821240,0.20019963116935136,0
+APVO.US,D,20210115,000000,19686420,20137716,19028160,19053468,0.12514332496812577,0
+APVO.US,D,20210119,000000,19428552,19428552,18191916,18473256,0.1605480478232801,0
+APVO.US,D,20210120,000000,18473256,18889344,17987580,18502560,0.09545283906920395,0
+APVO.US,D,20210121,000000,18291564,19657512,17950572,19410984,0.18868413841998066,0
+APVO.US,D,20210122,000000,19217556,19662984,18238824,19662984,0.23525115992180928,0
+APVO.US,D,20210125,000000,19662984,20512800,18871776,20342844,0.18576474175467014,0
+APVO.US,D,20210126,000000,20342844,23167728,19851984,21432960,0.26255971844213394,0
+APVO.US,D,20210127,000000,21098880,21333312,19047600,19112076,0.19494437592145272,0
+APVO.US,D,20210128,000000,19117944,20805840,19117944,20413152,0.1299344797525726,0
+APVO.US,D,20210129,000000,20219760,21098880,19246860,19633680,0.13454989061152048,0
+APVO.US,D,20210201,000000,19979460,20359872,19252728,19692288,0.060745973160930125,0
+APVO.US,D,20210202,000000,19909152,20969928,19727460,20565540,0.09778357889668243,0
+APVO.US,D,20210203,000000,20882016,20999232,20272500,20635884,0.0459220583577682,0
+APVO.US,D,20210204,000000,20770668,20987532,20026368,20366280,0.051259213687451816,0
+APVO.US,D,20210205,000000,20731392,21005100,19933128,20676888,0.03989728359142617,0
+APVO.US,D,20210208,000000,20665188,21098880,19973592,20366280,0.05506074248365693,0
+APVO.US,D,20210209,000000,20506932,22833684,20319408,22605120,0.1702873325489299,0
+APVO.US,D,20210210,000000,24732576,25324524,22089348,22089348,0.2236571795940591,0
+APVO.US,D,20210211,000000,22857120,23431464,20753100,21544308,0.1198675946997802,0
+APVO.US,D,20210212,000000,21339180,21919392,20723796,21690828,0.0855514604316884,0
+APVO.US,D,20210216,000000,21690828,23976540,21690828,23788980,0.10580125565313268,0
+APVO.US,D,20210217,000000,23730372,24005844,21878352,23449068,0.1128941439860931,0
+APVO.US,D,20210218,000000,23021208,23413896,20969928,21462264,0.13669123649986964,0
+APVO.US,D,20210219,000000,21802176,21802176,20757096,21151620,0.059493584410292094,0
+APVO.US,D,20210222,000000,20917188,21126204,20183652,20518668,0.058029620448379254,0
+APVO.US,D,20210223,000000,20495232,20495232,18912816,20167020,0.08663663651534542,0
+APVO.US,D,20210224,000000,19891548,21386052,19218888,19498896,0.07845515959532247,0
+APVO.US,D,20210225,000000,19487160,19868112,16662240,18531864,0.33684821137661747,0
+APVO.US,D,20210226,000000,18567000,19410840,17219016,19170684,0.12672331404590087,0
+APVO.US,D,20210301,000000,19621944,19868112,18906948,19047600,0.07462803702355798,0
+APVO.US,D,20210302,000000,19047600,20254932,18889344,19721592,0.06957411947671487,0
+APVO.US,D,20210303,000000,19469592,20454192,19065168,19914984,0.11061459170973056,0
+APVO.US,D,20210304,000000,19721592,19926864,18265176,19270296,0.11942055675336702,0
+APVO.US,D,20210305,000000,19469592,20043936,17081316,19035864,0.09155064142247107,0
+APVO.US,D,20210308,000000,18983124,19709856,17959896,18127440,0.059152334069521875,0
+APVO.US,D,20210309,000000,18443952,19914984,18443952,18760428,0.048083879266561554,0
+APVO.US,D,20210310,000000,19692288,21274704,19592640,20799972,0.1438779686765385,0
+APVO.US,D,20210311,000000,21456396,21667392,20301804,20647584,0.07340465455188762,0
+APVO.US,D,20210312,000000,20630016,21081312,19926720,21081312,0.05298935291516927,0
+APVO.US,D,20210315,000000,21157488,23015376,20929320,22347216,0.08006586120376936,0
+APVO.US,D,20210316,000000,22798512,22798512,20659320,21403656,0.08724064961851197,0
+APVO.US,D,20210317,000000,21028536,22253472,20729664,21784608,0.09177074789226938,0
+APVO.US,D,20210318,000000,21286440,21562416,20096676,20225628,0.10898512133254366,0
+APVO.US,D,20210319,000000,20002896,20923056,19780200,19891548,0.06317738183893358,0
+APVO.US,D,20210322,000000,19985328,20184588,18953820,18953820,0.055859268281065196,0
+APVO.US,D,20210323,000000,19088640,19088640,17769960,17769960,0.12120017728049626,0
+APVO.US,D,20210324,000000,18180216,18180216,17008056,17008056,0.0779671716080182,0
+APVO.US,D,20210325,000000,17095968,17699616,16439544,17658576,0.058329920748258386,0
+APVO.US,D,20210326,000000,17764092,17875440,17020296,17289360,0.033128583082202866,0
+APVO.US,D,20210329,000000,17371548,17554572,16328196,16328196,0.03602067972024988,0
+APVO.US,D,20210330,000000,16052724,17558964,15859332,16527456,0.0522471334239866,0
+APVO.US,D,20210331,000000,16410240,18004392,16117200,17887176,0.10578589938779817,0
+APVO.US,D,20210401,000000,18168480,18461520,16410240,16591932,0.09064291551601433,0
+APVO.US,D,20210405,000000,16586064,16586064,15003648,15003648,0.09360838097732838,0
+APVO.US,D,20210406,000000,15173604,15788988,14816088,14945040,0.07261807251640835,0
+APVO.US,D,20210407,000000,15044688,15865200,14716476,15103296,0.11572993431791173,0
+APVO.US,D,20210408,000000,15101820,15824160,14974884,15636600,0.054835517258748974,0
+APVO.US,D,20210409,000000,15947244,15947244,14995116,15032952,0.02261124757959178,0
+APVO.US,D,20210412,000000,14950908,15079824,14014656,14405832,0.06218946210239601,0
+APVO.US,D,20210413,000000,14224176,14646132,13790448,14646132,0.026429838892837208,0
+APVO.US,D,20210414,000000,14646132,15519384,14646132,14986080,0.04086814081092507,0
+APVO.US,D,20210415,000000,14956776,15448392,14329656,15156036,0.03442704062884164,0
+APVO.US,D,20210416,000000,15238080,15648336,14065920,14839560,0.04245154239211124,0
+APVO.US,D,20210419,000000,14652000,15513552,14634432,15296688,0.04966045584093114,0
+APVO.US,D,20210420,000000,15642468,15642468,14558220,14652000,0.04617287735823552,0
+APVO.US,D,20210421,000000,14347224,14945040,14347224,14681304,0.03179941300489509,0
+APVO.US,D,20210422,000000,14927472,15120864,14458608,14476176,0.016417553894569323,0
+APVO.US,D,20210423,000000,14312088,14962608,14312088,14962608,0.023537742254789364,0
+APVO.US,D,20210426,000000,15114996,15238080,14769216,14886432,0.01984029481251835,0
+APVO.US,D,20210427,000000,15238080,16117200,15208776,16111332,0.05706388198399277,0
+APVO.US,D,20210428,000000,16275456,17781660,16117200,16861536,0.08267813256238417,0
+APVO.US,D,20210429,000000,16996320,16996320,15736248,16023420,0.08985974598394336,0
+APVO.US,D,20210430,000000,15525252,17019756,15501816,15654204,0.04979354347383206,0
+APVO.US,D,20210503,000000,15536988,16172892,14921604,15484248,0.08805965043636717,0
+APVO.US,D,20210504,000000,15238080,15771420,14804388,15109128,0.031406975113006136,0
+APVO.US,D,20210505,000000,15355296,16046856,14616828,14616828,0.08631756744672349,0
+APVO.US,D,20210506,000000,14741784,14741784,13778748,13895964,0.030702293159309058,0
+APVO.US,D,20210507,000000,13895964,14780952,13831488,13831488,0.02839373460398444,0
+APVO.US,D,20210510,000000,13890096,14605128,12659364,12952368,0.12321355429105417,0
+APVO.US,D,20210511,000000,13163364,13661532,12664296,12805848,0.09404688766522083,0
+APVO.US,D,20210512,000000,12940632,13338504,12512808,12841020,0.049930043610141264,0
+APVO.US,D,20210513,000000,12782412,13462272,12612456,12852720,0.028020065480838276,0
+APVO.US,D,20210514,000000,12858588,13432968,12560868,13432968,0.04629231497750608,0
+APVO.US,D,20210517,000000,13204368,13737708,13000680,13585320,0.014380289360157011,0
+APVO.US,D,20210518,000000,13057848,14921604,13057848,14657868,0.06394860760907833,0
+APVO.US,D,20210519,000000,14652000,14816088,13872528,14786784,0.0625375374499856,0
+APVO.US,D,20210520,000000,14780952,15223428,13921128,15050520,0.014941646170727761,0
+APVO.US,D,20210521,000000,15062256,15888636,14313672,14868864,0.04609097727645056,0
+APVO.US,D,20210524,000000,14669568,15732252,14669568,15472512,0.044732800920175134,0
+APVO.US,D,20210525,000000,15683508,15683508,14804388,14804388,0.04515083258762067,0
+APVO.US,D,20210526,000000,16117200,17582400,14652000,14827824,0.792270678661511,0
+APVO.US,D,20210527,000000,14827824,15284952,13661532,14511348,0.24032896499250486,0
+APVO.US,D,20210528,000000,15091560,15440292,14710608,15308424,0.11201201185519571,0
+APVO.US,D,20210601,000000,15302556,15531120,15009516,15325992,0.10925300285004962,0
+APVO.US,D,20210602,000000,15384600,15818292,15238080,15466644,0.09575996437589965,0
+APVO.US,D,20210603,000000,15238080,15519384,15150168,15501816,0.061573505237303254,0
+APVO.US,D,20210604,000000,15531120,16221492,14546520,15384600,0.17117287718323554,0
+APVO.US,D,20210607,000000,15390468,15582672,14786784,15091560,0.19804292901567047,0
+APVO.US,D,20210608,000000,15279120,15771420,14946624,15613164,0.11782009265514497,0
+APVO.US,D,20210609,000000,15917940,16410240,15122592,15607296,0.13269519500942284,0
+APVO.US,D,20210610,000000,15507684,15607296,14945040,14968476,0.09424651911457499,0
+APVO.US,D,20210611,000000,15120864,15238080,14805324,15141384,0.08270713884134905,0
+APVO.US,D,20210614,000000,15314256,16457112,14945040,16457112,0.22675914519168236,0
+APVO.US,D,20210615,000000,16386804,18613908,16123068,17582400,0.4789823908118248,0
+APVO.US,D,20210616,000000,17594136,18258264,16181676,17271792,0.21309548154714864,0
+APVO.US,D,20210617,000000,17213184,17576532,16216848,16574328,0.13253651360096255,0
+APVO.US,D,20210618,000000,16668108,17160408,15243948,16035156,0.26705569168181403,0
+APVO.US,D,20210621,000000,14353092,14489352,12835908,13743576,0.6777095267607233,0
+APVO.US,D,20210622,000000,14241744,14241744,13186836,13784616,0.39479251923980624,0
+APVO.US,D,20210623,000000,13720140,13918320,13239540,13515012,0.14205057310170158,0
+APVO.US,D,20210624,000000,13972140,14646132,13743576,14405832,0.26194717408044943,0
+APVO.US,D,20210625,000000,14206572,14729652,13539240,14605128,0.2957258390618307,0
+APVO.US,D,20210628,000000,14259312,14605128,13942836,14036616,0.11355616964719216,0
+APVO.US,D,20210629,000000,14400000,14405832,13503276,13673232,0.1300778048956956,0
+APVO.US,D,20210630,000000,13843224,13971492,12893760,13145760,0.1883070567934262,0
+APVO.US,D,20210701,000000,13444668,13444668,12419028,12987540,0.14441543796325734,0
+APVO.US,D,20210702,000000,13016844,13292280,12319416,12553848,0.09877661738832963,0
+APVO.US,D,20210706,000000,12530376,12682764,12020508,12020508,0.10657418767498436,0
+APVO.US,D,20210707,000000,12020508,12706164,11534040,12131856,0.08836336323965459,0
+APVO.US,D,20210708,000000,11891556,12594852,11891556,12553848,0.050064837494746314,0
+APVO.US,D,20210709,000000,12530376,13186764,12313548,12905496,0.05027470645432255,0
+APVO.US,D,20210712,000000,12905496,12934800,12403548,12712068,0.03712633082435384,0
+APVO.US,D,20210713,000000,12530376,12882024,11428560,11504736,0.08559411672428642,0
+APVO.US,D,20210714,000000,11504736,11504736,11141388,11147256,0.06325245691390474,0
+APVO.US,D,20210715,000000,11194128,11194128,10068840,10402920,0.13369847101129212,0
+APVO.US,D,20210716,000000,10514268,11827080,10514268,11100348,0.11650627884316893,0
+APVO.US,D,20210719,000000,11047608,12542112,10479168,11909160,0.18391175240427665,0
+APVO.US,D,20210720,000000,11745036,12559680,11610252,12073248,0.13261670743104337,0
+APVO.US,D,20210721,000000,12278376,12630024,12014640,12278376,0.0807039993410132,0
+APVO.US,D,20210722,000000,12290112,12630024,12172896,12172896,0.08070570559271735,0
+APVO.US,D,20210723,000000,12266640,12266640,11739168,12087900,0.12839373446398444,0
+APVO.US,D,20210726,000000,12090816,12471768,11586816,11879856,0.08541837279878749,0
+APVO.US,D,20210727,000000,11706948,11706948,10660788,10713528,0.0789943351337427,0
+APVO.US,D,20210728,000000,10901088,11399256,10549440,11364084,0.04575655194249413,0
+APVO.US,D,20210729,000000,11270304,11270304,10871784,10942128,0.019442738165518357,0
+APVO.US,D,20210730,000000,11115540,11115540,10572876,11000736,0.01756244878786135,0
+APVO.US,D,20210802,000000,10959696,10959696,10628748,10748700,0.028647966107860037,0
+APVO.US,D,20210803,000000,10801440,10899036,10419912,10537704,0.016465328942277542,0
+APVO.US,D,20210804,000000,10463832,10520532,10180224,10408788,0.04194649188776553,0
+APVO.US,D,20210805,000000,10467396,10924524,10414656,10924524,0.018224474448960137,0
+APVO.US,D,20210806,000000,10942128,11282040,10678392,11041740,0.013783101263804816,0
+APVO.US,D,20210809,000000,10906956,10906956,10432224,10637352,0.012291837274628748,0
+APVO.US,D,20210810,000000,10531872,10555308,10145052,10256400,0.05978023469654364,0
+APVO.US,D,20210811,000000,10438092,10501956,9743580,10338444,0.04493072611782236,0
+APVO.US,D,20210812,000000,10273968,10336644,9529668,9629280,0.12215226573125239,0
+APVO.US,D,20210813,000000,9517932,10420488,9400716,9963360,0.04909568652695155,0
+APVO.US,D,20210816,000000,9857880,10279836,9641052,9816840,0.037580193777580824,0
+APVO.US,D,20210817,000000,9992664,10080576,9301104,9377280,0.08614523602463287,0
+APVO.US,D,20210818,000000,9377280,10256400,9113544,10139184,0.06011977878561249,0
+APVO.US,D,20210819,000000,9998532,10757484,9406584,10127448,0.12225122833007597,0
+APVO.US,D,20210820,000000,10250532,10428660,9828576,10045404,0.059430453097249925,0
+APVO.US,D,20210823,000000,10065924,10613916,9893016,10215360,0.09040574652917738,0
+APVO.US,D,20210824,000000,10256400,10514268,9963360,10074708,0.08717410580206152,0
+APVO.US,D,20210825,000000,10080576,10338444,9963360,10250532,0.061701474115091734,0
+APVO.US,D,20210826,000000,10250532,10748664,9992664,10526004,0.19764707862037323,0
+APVO.US,D,20210827,000000,10537704,10719396,10139184,10303272,0.12847734079747355,0
+APVO.US,D,20210830,000000,10303272,10332576,9799272,9816840,0.13095481827148053,0
+APVO.US,D,20210831,000000,9875448,10965564,9875448,10520136,0.3506705564296198,0
+APVO.US,D,20210901,000000,10508400,11071044,10443996,10748700,0.12024638257803878,0
+APVO.US,D,20210902,000000,11018304,11194092,10895220,11188260,0.04166154785322091,0
+APVO.US,D,20210903,000000,11188260,11188260,10191924,10637352,0.08934957672448801,0
+APVO.US,D,20210907,000000,10660788,11041740,10490832,10637352,0.07019007634181039,0
+APVO.US,D,20210908,000000,10520136,10637352,9893016,9910620,0.16398102625145428,0
+APVO.US,D,20210909,000000,9902700,10197792,9769968,9969228,0.10376399111872232,0
+APVO.US,D,20210910,000000,10080576,10166904,9799848,10039536,0.0366468740955675,0
+APVO.US,D,20210913,000000,10074708,10227096,9752364,9816840,0.10316168426725714,0
+APVO.US,D,20210914,000000,9787536,10074708,9699624,9863712,0.10639673749778128,0
+APVO.US,D,20210915,000000,9934056,10174356,9746496,10045404,0.049866912297099095,0
+APVO.US,D,20210916,000000,9998532,10326744,9904752,10174356,0.06251364992613037,0
+APVO.US,D,20210917,000000,10074708,10357920,9992700,10115748,0.11456627065587802,0
+APVO.US,D,20210920,000000,9969228,10291500,9769968,9769968,0.12645372627669077,0
+APVO.US,D,20210921,000000,9910620,10279800,9910620,9992664,0.08069034932738284,0
+APVO.US,D,20210922,000000,10139184,10326744,9934056,9960444,0.05350634718143841,0
+APVO.US,D,20210923,000000,10139184,10139184,9762732,9904752,0.12077702685793827,0
+APVO.US,D,20210924,000000,9775800,10070424,9670320,9816840,0.08854593217196731,0
+APVO.US,D,20210927,000000,9828576,9957492,9107676,9365544,0.13668611774475722,0
+APVO.US,D,20210928,000000,9248328,9516780,9066672,9113544,0.0431818181213649,0
+APVO.US,D,20210929,000000,9049068,9312804,8791200,8797068,0.07738704602870408,0
+APVO.US,D,20210930,000000,8861544,9361224,8849808,9049068,0.03911923281446483,0
+APVO.US,D,20211001,000000,9101808,9283500,8867376,9178020,0.040057671251590585,0
+APVO.US,D,20211004,000000,9289368,9289368,8632944,8838072,0.07937994801881508,0
+APVO.US,D,20211005,000000,8843940,8931852,8392680,8527464,0.06499283365184427,0
+APVO.US,D,20211006,000000,8539200,8685720,8322336,8375076,0.030219423927117208,0
+APVO.US,D,20211007,000000,8498160,9664416,8492292,8545032,0.16027334129895757,0
+APVO.US,D,20211008,000000,8621244,8996328,8410248,8498160,0.06990683855896992,0
+APVO.US,D,20211011,000000,8603640,8770680,8242524,8480592,0.04179975424123425,0
+APVO.US,D,20211012,000000,8427816,8685648,8308620,8492292,0.03517608512683809,0
+APVO.US,D,20211013,000000,8457120,9471060,8369208,9207324,0.12685981418221007,0
+APVO.US,D,20211014,000000,9283500,9418320,8791200,8791200,0.06908954399281887,0
+APVO.US,D,20211015,000000,8861544,8937720,8756028,8785332,0.031193693650021625,0
+APVO.US,D,20211018,000000,8820504,9049068,8533332,8580204,0.035860292060088235,0
+APVO.US,D,20211019,000000,8703288,8750160,8410248,8462988,0.040608790551937037,0
+APVO.US,D,20211020,000000,8498160,8861544,8498160,8738460,0.029780917239224734,0
+APVO.US,D,20211021,000000,8662248,8925984,8662248,8785332,0.029115479074717385,0
+APVO.US,D,20211022,000000,8732592,8832240,8322336,8351640,0.05777538894450365,0
+APVO.US,D,20211025,000000,8380944,8621244,8357508,8509896,0.031350668806777754,0
+APVO.US,D,20211026,000000,8505648,8668080,8498160,8615376,0.06159227400604604,0
+APVO.US,D,20211027,000000,8498160,8738460,8205156,8556768,0.2798696419778124,0
+APVO.US,D,20211028,000000,8545032,8967024,8347716,8802936,0.07660728900003862,0
+APVO.US,D,20211029,000000,8884980,9013896,8732592,8931852,0.05113977606818127,0
+APVO.US,D,20211101,000000,8798868,10344312,8798868,10250532,0.17810367160432738,0
+APVO.US,D,20211102,000000,10256400,10778004,10045404,10250532,0.17228876579756158,0
+APVO.US,D,20211103,000000,10315008,10443960,8509896,9131112,0.1953794701059397,0
+APVO.US,D,20211104,000000,9172152,9629280,9172152,9195588,0.03196321316846502,0
+APVO.US,D,20211105,000000,9260064,9845604,9230760,9711360,0.06159227400604604,0
+APVO.US,D,20211108,000000,9594144,9711360,8914284,8937720,0.05913868405588873,0
+APVO.US,D,20211109,000000,8937720,9086472,8263728,8263728,0.13491673472785284,0
+APVO.US,D,20211110,000000,8410248,8723232,7501824,7501824,0.19586575184153981,0
+APVO.US,D,20211111,000000,7736256,8114112,7275780,7472520,0.15483039836363655,0
+APVO.US,D,20211112,000000,7572168,7783128,6769224,6821964,0.3236520606989495,0
+APVO.US,D,20211115,000000,6728184,6798420,5567760,5696712,0.475435093519487,0
+APVO.US,D,20211116,000000,5772888,6007284,5509152,5614632,0.34316987393942483,0
+APVO.US,D,20211117,000000,5614632,5890068,5509152,5872536,0.1259179632416788,0
+APVO.US,D,20211118,000000,5901840,6147972,4559688,4747248,1.3565110546119588,0
+APVO.US,D,20211119,000000,4729680,4992120,4219776,4278384,0.743770473979183,0
+APVO.US,D,20211122,000000,4342860,4506948,3739176,3797784,1.0740581475544686,0
+APVO.US,D,20211123,000000,5573628,12940596,4899636,9980928,280.0308588763025,0
+APVO.US,D,20211124,000000,7273260,8984592,6335532,7003656,42.22276645740322,0
+APVO.US,D,20211126,000000,7560432,8263728,6593400,7660080,12.994574101381493,0
+APVO.US,D,20211129,000000,7156044,7320132,6001452,6171408,8.157775377604278,0
+APVO.US,D,20211130,000000,6007320,6505488,5561892,5837364,5.770826500247217,0
+APVO.US,D,20211201,000000,5684976,5708412,4630032,4647600,3.114648166537552,0
+APVO.US,D,20211202,000000,4407336,4805856,4172904,4712076,1.5466165007012653,0
+APVO.US,D,20211203,000000,4694508,4767876,4055688,4120128,1.1254077925821875,0
+APVO.US,D,20211206,000000,4190472,4594860,3967776,4542120,1.5979593207221454,0
+APVO.US,D,20211207,000000,4571424,5333328,4559688,5198544,1.9112987961229837,0
+APVO.US,D,20211208,000000,4964112,5333328,4813956,5128200,1.4759316113653287,0
+APVO.US,D,20211209,000000,5034420,5163372,4688640,4799988,0.6313267804429226,0
+APVO.US,D,20211210,000000,4835160,4887900,4442472,4553856,0.5607937475086351,0
+APVO.US,D,20211213,000000,4624164,4875588,4401468,4764816,1.0295932281518134,0
+APVO.US,D,20211214,000000,4512816,4735512,4424904,4624164,0.45339544026068856,0
+APVO.US,D,20211215,000000,4536252,4656420,4168836,4630032,0.6688728491864316,0
+APVO.US,D,20211216,000000,4641768,4747248,4202208,4424904,0.7050607415736597,0
+APVO.US,D,20211217,000000,4237344,4835160,4208040,4758984,0.9044277219115423,0
+APVO.US,D,20211220,000000,4524552,4917204,4512816,4764816,0.5457821450180423,0
+APVO.US,D,20211221,000000,4782420,4893768,4542120,4682772,0.5516857759134042,0
+APVO.US,D,20211222,000000,4460076,4682772,4430772,4671072,0.5509469689256465,0
+APVO.US,D,20211223,000000,4583160,4706208,4465980,4612464,0.43616229805167983,0
+APVO.US,D,20211227,000000,4571424,4594860,4377888,4518684,0.25688813777849384,0
+APVO.US,D,20211228,000000,4512816,4624164,4339440,4366296,0.31530166486024136,0
+APVO.US,D,20211229,000000,4366296,4571424,4278384,4524552,0.42380391696059877,0
+APVO.US,D,20211230,000000,4430772,4764816,4430772,4635900,0.2861691232684909,0
+APVO.US,D,20211231,000000,4583160,4653468,4407336,4612464,0.24099099065360394,0
+APVO.US,D,20220103,000000,4600728,5010696,4407336,4934808,0.465424514772923,0
+APVO.US,D,20220104,000000,4876200,4952340,4483512,4624164,0.20245700217356286,0
+APVO.US,D,20220105,000000,4630032,4630032,4225644,4249080,0.35989455314069346,0
+APVO.US,D,20220106,000000,4313556,4419036,4219776,4319424,0.19666257138724394,0
+APVO.US,D,20220107,000000,4249080,4366296,4237344,4331124,0.13516243497320776,0
+APVO.US,D,20220110,000000,4272516,4383864,4131864,4249080,0.10285285270886006,0
+APVO.US,D,20220111,000000,4225644,4448340,4186908,4395600,0.2027624212285544,0
+APVO.US,D,20220112,000000,4477644,4477644,4219776,4249080,0.10343127203646724,0
+APVO.US,D,20220113,000000,4243212,4295952,4102560,4167036,0.1135800571710446,0
+APVO.US,D,20220114,000000,4073256,4243212,4043952,4231656,0.12527811885273082,0
+APVO.US,D,20220118,000000,4131864,4149432,3873996,3873996,0.20618345589479953,0
+APVO.US,D,20220119,000000,3903300,3967776,3651264,3815388,0.12850464082473428,0
+APVO.US,D,20220120,000000,3809520,3979476,3692304,3692304,0.08174310662866671,0
+APVO.US,D,20220121,000000,3539916,3686436,3346524,3452004,0.23705296172108684,0
+APVO.US,D,20220124,000000,3334788,3375828,2778012,3170700,0.4145270264466772,0
+APVO.US,D,20220125,000000,3088638,3434310,3082788,3393396,0.12342171699892628,0
+APVO.US,D,20220126,000000,3434436,3487176,3164832,3235158,0.07155507770489962,0
+APVO.US,D,20220127,000000,3299634,3299634,2959704,3065202,0.17327668553409914,0
+APVO.US,D,20220128,000000,3035898,3229308,2912814,3182418,0.060838110752937165,0
+APVO.US,D,20220131,000000,3164832,3483018,3141396,3422700,0.06851112466520891,0
+APVO.US,D,20220201,000000,3446154,3566304,3287916,3516480,0.05968468460112553,0
+APVO.US,D,20220202,000000,3516480,3528198,3252798,3405132,0.028955091414552964,0
+APVO.US,D,20220203,000000,3381678,3428568,3259026,3340656,0.03697618067441428,0
+APVO.US,D,20220204,000000,3346524,3457872,3264462,3270330,0.10232391468066192,0
+APVO.US,D,20220207,000000,3334788,3604392,3258612,3510612,0.09049617786948307,0
+APVO.US,D,20220208,000000,3481308,3604392,3416850,3545784,0.12855924087925852,0
+APVO.US,D,20220209,000000,3621960,4424868,3616128,3745044,3.8338537347362505,0
+APVO.US,D,20220210,000000,3575088,3896316,3457872,3627828,0.5318352435906627,0
+APVO.US,D,20220211,000000,3633696,3633696,3276180,3446154,0.27870597831579813,0
+APVO.US,D,20220214,000000,3405132,3563370,3305484,3493044,0.13709220565027658,0
+APVO.US,D,20220215,000000,3528198,3868128,3447612,3686436,0.52391652943305,0
+APVO.US,D,20220216,000000,3692304,3692304,3487176,3545784,0.13692840548670662,0
+APVO.US,D,20220217,000000,3563370,3686436,3211722,3264462,0.14619847099379213,0
+APVO.US,D,20220218,000000,3229308,3446154,3024180,3311352,0.12036752644901347,0
+APVO.US,D,20220222,000000,3299634,3340656,3155274,3223440,0.1507422192811799,0
+APVO.US,D,20220223,000000,3223440,3224088,2989008,2989008,0.16249658726909172,0
+APVO.US,D,20220224,000000,2760444,3158964,2725272,3059334,0.18705466804279097,0
+APVO.US,D,20220225,000000,3082788,3358242,3065202,3334788,0.12585141942522837,0
+APVO.US,D,20220228,000000,3264462,3428568,3176550,3375828,0.11837803696230799,0
+APVO.US,D,20220301,000000,3381678,3399264,3169638,3246876,0.10567158052364005,0
+APVO.US,D,20220302,000000,3299634,3369960,3135528,3246876,0.09657043393523412,0
+APVO.US,D,20220303,000000,3270330,3369960,3071052,3141396,0.1464373462323332,0
+APVO.US,D,20220304,000000,3129660,3200004,2930400,3106224,0.15658954387031887,0
+APVO.US,D,20220307,000000,3112092,3164832,2930454,2989008,0.13837530693158082,0
+APVO.US,D,20220308,000000,2953836,3006594,2754576,2848356,0.2600651784510883,0
+APVO.US,D,20220309,000000,2854206,3158964,2848410,2977290,0.6761090626624984,0
+APVO.US,D,20220310,000000,2971422,2971422,2813184,2860074,0.14614728344267616,0
+APVO.US,D,20220311,000000,2930400,3047616,2766294,2783880,0.10169942655704843,0
+APVO.US,D,20220314,000000,2778012,2836620,2590470,2625642,0.1971676218915869,0
+APVO.US,D,20220315,000000,2684250,2695968,2578752,2625642,0.0802791426667511,0
+APVO.US,D,20220316,000000,2637360,2842488,2637360,2778012,0.11836438694867762,0
+APVO.US,D,20220317,000000,2731140,2942118,2731140,2930400,0.09587087073665226,0
+APVO.US,D,20220318,000000,2930400,3024180,2915748,2977290,0.08156906895487194,0
+APVO.US,D,20220321,000000,3025170,3025170,2871846,2953836,0.04294635538622931,0
+APVO.US,D,20220322,000000,2989008,3053484,2930400,3053484,0.045365820302309325,0
+APVO.US,D,20220323,000000,3047616,3182418,3041748,3071052,0.056703862874476985,0
+APVO.US,D,20220324,000000,3100356,4219776,3100356,4079124,11.483410098583116,0
+APVO.US,D,20220325,000000,3991212,3991212,3475458,3557502,1.1832531378466027,0
+APVO.US,D,20220328,000000,3545784,3708720,3340656,3557502,0.25518359232633575,0
+APVO.US,D,20220329,000000,3780216,3780216,3457872,3557502,0.3773802206018764,0
+APVO.US,D,20220330,000000,3534066,3768480,3469770,3563370,0.24379606845475352,0
+APVO.US,D,20220331,000000,3604392,3604392,3293766,3440286,0.21382916977981056,0
+APVO.US,D,20220401,000000,3428568,3727476,3422700,3692304,0.14673082152539857,0
+APVO.US,D,20220404,000000,3727476,3879864,3580956,3645432,0.21348280068392514,0
+APVO.US,D,20220405,000000,3621960,3692304,3522348,3551652,0.0834135270467475,0
+APVO.US,D,20220406,000000,3493044,3592674,3381678,3557502,0.05720891337881991,0
+APVO.US,D,20220407,000000,3502998,3598524,3381678,3463740,0.06938131303418005,0
+APVO.US,D,20220408,000000,3410982,3475404,3088638,3158964,0.33477511555643125,0
+APVO.US,D,20220411,000000,3047616,3106224,2708334,2754576,0.3882217439282441,0
+APVO.US,D,20220412,000000,2754576,3167478,2751642,2865924,1.6207497247306553,0
+APVO.US,D,20220413,000000,2813184,2906964,2731140,2819052,0.15849030826842284,0
+APVO.US,D,20220414,000000,2836620,2839392,2725272,2789748,0.11166223025590201,0
+APVO.US,D,20220418,000000,2807316,2901096,2702700,2766294,0.09591011452583921,0
+APVO.US,D,20220419,000000,2748708,2950920,2719404,2836620,0.07922638536546722,0
+APVO.US,D,20220420,000000,2942118,3082788,2857194,2977290,0.13063233669945032,0
+APVO.US,D,20220421,000000,3018312,3067668,2754576,2766294,0.10123020733848417,0
+APVO.US,D,20220422,000000,2748708,2853162,2679552,2742858,0.06420625161636223,0
+APVO.US,D,20220425,000000,2725272,2801466,2690100,2719404,0.06313813804974384,0
+APVO.US,D,20220426,000000,2690100,2795598,2470788,2484972,0.09136977874186249,0
+APVO.US,D,20220427,000000,2484972,2518794,2350188,2361906,0.07238943478808933,0
+APVO.US,D,20220428,000000,2438100,2602188,2326734,2496708,0.10282214017818826,0
+APVO.US,D,20220429,000000,2479122,2596806,2479122,2496708,0.050175743855498924,0
+APVO.US,D,20220502,000000,2526012,2685888,2479122,2625642,0.03950655195124413,0
+APVO.US,D,20220503,000000,2608056,2719350,2561166,2567034,0.04596130214695516,0
+APVO.US,D,20220504,000000,2567034,2707686,2514582,2584620,0.0292485667076183,0
+APVO.US,D,20220505,000000,2537730,2661156,2344320,2391210,0.08787708150405445,0
+APVO.US,D,20220506,000000,2397060,2443950,2309148,2367756,0.028315247025604978,0
+APVO.US,D,20220509,000000,2315016,2338398,2051280,2074716,0.1251364999613092,0
+APVO.US,D,20220510,000000,2186082,2356038,2186082,2285712,0.040052552496478155,0
+APVO.US,D,20220511,000000,2273994,2344320,2098170,2238822,0.11595857204623077,0
+APVO.US,D,20220512,000000,2021976,2555316,2021976,2490840,0.1393598141647101,0
+APVO.US,D,20220513,000000,2578752,2695968,2467404,2695968,0.09091762204033688,0
+APVO.US,D,20220516,000000,2707686,2807262,2619774,2713554,0.040934684627375525,0
+APVO.US,D,20220517,000000,2766294,2836620,2637360,2836620,0.03944000813479089,0
+APVO.US,D,20220518,000000,2736990,2860074,2684250,2742858,0.018961575185028983,0
+APVO.US,D,20220519,000000,2736990,2854206,2713554,2830770,0.016161616138989848,0
+APVO.US,D,20220520,000000,2860074,2860074,2537730,2666664,0.04052859672185622,0
+APVO.US,D,20220523,000000,2672532,2901096,2619954,2830770,0.0776412775325797,0
+APVO.US,D,20220524,000000,2754576,2819052,2625642,2783880,0.03131483752099632,0
+APVO.US,D,20220525,000000,2783880,2836620,2736054,2836620,0.01912708160030361,0
+APVO.US,D,20220526,000000,2783880,3094506,2690100,2754576,0.13522897878965817,0
+APVO.US,D,20220527,000000,2736990,2912814,2666664,2860074,0.06624180989907122,0
+APVO.US,D,20220531,000000,2751642,2836620,2684250,2684250,0.01792076164567272,0
+APVO.US,D,20220601,000000,2690100,2739924,2644632,2649078,0.017067635793741057,0
+APVO.US,D,20220602,000000,2777958,2777958,2637360,2766294,0.010512216747499773,0
+APVO.US,D,20220603,000000,2766294,2924532,2731140,2924532,0.027719765180957482,0
+APVO.US,D,20220606,000000,2830770,3029976,2830770,3018312,0.02847734093747354,0
+APVO.US,D,20220607,000000,3030030,3598470,2971422,3235158,0.19039209637554702,0
+APVO.US,D,20220608,000000,3264462,3328938,3012444,3328938,0.03404142774376926,0
+APVO.US,D,20220609,000000,3575088,3821184,2754576,2848356,2.3175760955814497,0
+APVO.US,D,20220610,000000,2514276,2590470,2191932,2332602,0.3902129396666426,0
+APVO.US,D,20220613,000000,2320884,2320884,2022030,2068866,0.24456217546978862,0
+APVO.US,D,20220614,000000,2033694,2045412,1922346,1945782,0.17096130197195517,0
+APVO.US,D,20220615,000000,1957500,2033694,1775822,1934064,0.3147215392809161,0
+APVO.US,D,20220616,000000,1934064,2000646,1840284,1910628,0.07810367174432739,0
+APVO.US,D,20220617,000000,1969236,2153790,1898892,2039562,0.19155746628928488,0
+APVO.US,D,20220621,000000,2092302,2227104,2061702,2168496,0.11684752918394191,0
+APVO.US,D,20220622,000000,2086452,2309148,2074194,2291580,0.062131449544466276,0
+APVO.US,D,20220623,000000,2320884,2455668,2224170,2350188,0.11325245684390475,0
+APVO.US,D,20220624,000000,2356038,2402928,2235888,2273994,0.08728159965940584,0
+APVO.US,D,20220627,000000,2215386,2262276,2109888,2139192,0.11642949751649637,0
+APVO.US,D,20220628,000000,2115756,2186082,2016108,2039562,0.14602955207510976,0
+APVO.US,D,20220629,000000,2010258,2121606,2010258,2068866,0.14529415759074646,0
+APVO.US,D,20220630,000000,2004390,2154852,1977084,2098170,0.11696867305491661,0
+APVO.US,D,20220701,000000,2109888,2156778,2039616,2098170,0.04986008729028252,0
+APVO.US,D,20220705,000000,2051280,2309148,2016108,2209518,0.1499010371911764,0
+APVO.US,D,20220706,000000,2273994,2432232,2227104,2285712,0.1412929973451872,0
+APVO.US,D,20220707,000000,2309148,2414646,2297430,2356038,0.08111179349823666,0
+APVO.US,D,20220708,000000,2332602,2520378,2304180,2443950,0.11443488927468126,0
+APVO.US,D,20220711,000000,2432232,2461536,2338218,2432232,0.03154859400442499,0
+APVO.US,D,20220712,000000,2432232,2438100,2347830,2385342,0.02459220580777682,0
+APVO.US,D,20220713,000000,2332602,2411712,2303298,2408796,0.14549378904009783,0
+APVO.US,D,20220714,000000,2385342,2438100,2338506,2373624,0.005649399391490354,0
+APVO.US,D,20220715,000000,2338506,2385342,2263608,2297430,0.06503207744103401,0
+APVO.US,D,20220718,000000,2344320,2385288,2262276,2356326,0.024827668542909912,0
+APVO.US,D,20220719,000000,2332602,2494530,2273058,2461536,0.034751228452575986,0
+APVO.US,D,20220720,000000,2414646,2637360,2414646,2484972,0.12007405115594814,0
+APVO.US,D,20220721,000000,2461536,2588130,2426418,2531862,0.07494369358877162,0
+APVO.US,D,20220722,000000,2508426,2537730,2309148,2356038,0.061570092733894966,0
+APVO.US,D,20220725,000000,2356038,2509470,2341386,2461536,0.05280507773114962,0
+APVO.US,D,20220726,000000,2428884,2514276,2303298,2338452,0.10952429687096389,0
+APVO.US,D,20220727,000000,2364840,2452752,2364480,2432232,0.02728125849306473,0
+APVO.US,D,20220728,000000,2449818,2449818,2344374,2414646,0.035012284963268164,0
+APVO.US,D,20220729,000000,2484918,2484972,2285712,2309148,0.07744676483834075,0
+APVO.US,D,20220801,000000,2306232,2320884,2268126,2294496,0.01789346161841088,0
+APVO.US,D,20220802,000000,2180214,2410722,2150910,2356038,0.23010681103466046,0
+APVO.US,D,20220803,000000,2373624,2449764,2238822,2338452,0.4071747878547399,0
+APVO.US,D,20220804,000000,2373624,2432178,2326734,2397060,0.2636261257570509,0
+APVO.US,D,20220805,000000,2391210,2572884,2367756,2514276,0.26984370696592497,0
+APVO.US,D,20220808,000000,2520144,2713500,2386872,2625642,0.2188523747959819,0
+APVO.US,D,20220809,000000,2602188,2723274,2464632,2531862,0.13088486195162458,0
+APVO.US,D,20220810,000000,2590470,2695968,2502558,2625642,0.13525116006180926,0
+APVO.US,D,20220811,000000,2637360,2730420,2514276,2578752,0.3111264669409012,0
+APVO.US,D,20220812,000000,2611332,2736990,2543580,2590470,0.17832889682923536,0
+APVO.US,D,20220815,000000,2596338,2713428,2596338,2690100,0.10958913443571021,0
+APVO.US,D,20220816,000000,2731140,2731140,2502612,2543580,0.0664909226478344,0
+APVO.US,D,20220817,000000,2531862,2608056,2228328,2268126,0.15683012536056412,0
+APVO.US,D,20220818,000000,2320884,2355984,2262276,2303298,0.07544191908630075,0
+APVO.US,D,20220819,000000,2297430,2320830,1986804,2010258,0.37385339832999936,0
+APVO.US,D,20220822,000000,2004390,2097576,2004390,2080584,0.14319034923988286,0
+APVO.US,D,20220823,000000,2051280,2197800,2007324,2133324,0.131932500497796,0
+APVO.US,D,20220824,000000,2133324,2254482,2133324,2168496,0.10307125292695422,0
+APVO.US,D,20220825,000000,2215386,2238822,2159712,2174364,0.06832855573289617,0
+APVO.US,D,20220826,000000,2191932,2191932,2109888,2121606,0.21734916704487936,0
+APVO.US,D,20220829,000000,2121606,2127474,2051280,2104020,0.061447242611216125,0
+APVO.US,D,20220830,000000,2121606,2127474,2032470,2068866,0.06722461088049635,0
+APVO.US,D,20220831,000000,2080584,2080584,1998594,2074716,0.06444853935831162,0
+APVO.US,D,20220901,000000,2104020,2118672,1963962,2104020,0.0650167211756967,0
+APVO.US,D,20220902,000000,2109888,2109888,1992672,2092248,0.06295386286572699,0
+APVO.US,D,20220906,000000,2080584,2086452,2027844,2057148,0.008306033294404828,0
+APVO.US,D,20220907,000000,2033694,2104020,2033694,2092302,0.01877388749760411,0
+APVO.US,D,20220908,000000,2057148,2186082,2057148,2186082,0.07856265345266679,0
+APVO.US,D,20220909,000000,2227104,2285712,2191932,2241756,0.06723314213901709,0
+APVO.US,D,20220912,000000,2229786,2238876,2133324,2145060,0.03754094998839388,0
+APVO.US,D,20220913,000000,2115756,2326734,2104020,2279844,0.2833418641951735,0
+APVO.US,D,20220914,000000,2291580,2291580,2145060,2168496,0.06821423686873807,0
+APVO.US,D,20220915,000000,2109888,2227104,2109888,2191932,0.024107630323879716,0
+APVO.US,D,20220916,000000,2150910,2180214,2066166,2098170,0.05437482929870543,0
+APVO.US,D,20220919,000000,2139192,2174364,2051280,2139192,0.10068250054154601,0
+APVO.US,D,20220920,000000,2098170,2109942,1980954,2010258,0.09625648362172465,0
+APVO.US,D,20220921,000000,1998594,2039562,1957500,1992672,0.03233517603990703,0
+APVO.US,D,20220922,000000,1957500,1992672,1922346,1928196,0.023495085962192734,0
+APVO.US,D,20220923,000000,1934064,1934064,1822716,1828566,0.11217410576706151,0
+APVO.US,D,20220926,000000,1805130,1857870,1769962,1828566,0.08001126114924513,0
+APVO.US,D,20220927,000000,1793405,1951650,1758240,1764101,0.07677108916360854,0
+APVO.US,D,20220928,000000,1778753,1934064,1769962,1898892,0.10911991521714873,0
+APVO.US,D,20220929,000000,1904760,1922346,1699632,1728936,0.15431511034906878,0
+APVO.US,D,20220930,000000,1740658,1928196,1740658,1781683,0.03830535075172206,0
+APVO.US,D,20221003,000000,1769962,1781629,1638094,1705493,0.1579050639339963,0
+APVO.US,D,20221004,000000,1728936,1787544,1723075,1764101,0.12769075876199149,0
+APVO.US,D,20221005,000000,1740658,1810926,1693771,1805130,0.07225122840007599,0
+APVO.US,D,20221006,000000,1752379,1849086,1752379,1840284,0.06479661470589841,0
+APVO.US,D,20221007,000000,1834434,1834434,1705493,1723075,0.06406463272494338,0
+APVO.US,D,20221010,000000,1699632,1745878,1670328,1705493,0.0581678268363926,0
+APVO.US,D,20221011,000000,1723075,1740658,1641024,1699632,0.07388923003578639,0
+APVO.US,D,20221012,000000,1693771,1745986,1658606,1728936,0.06550129665959549,0
+APVO.US,D,20221013,000000,1676189,1810980,1641078,1752379,0.08833606321239386,0
+APVO.US,D,20221014,000000,1740658,1740658,1635163,1658606,0.05452497944864499,0
+APVO.US,D,20221017,000000,1752379,1752379,1687910,1723075,0.04192089811220894,0
+APVO.US,D,20221018,000000,1746518,1761703,1682050,1699632,0.03499692869793366,0
+APVO.US,D,20221019,000000,1705493,1705493,1646125,1646885,0.01963042585294323,0
+APVO.US,D,20221020,000000,1646885,1670328,1564834,1564834,0.05178644546394582,0
+APVO.US,D,20221021,000000,1584054,1711354,1584054,1670328,0.02844321590339624,0
+APVO.US,D,20221024,000000,1693771,1693771,1582416,1611720,0.04690315308748919,0
+APVO.US,D,20221025,000000,1582416,1676189,1582416,1652746,0.03932057051552312,0
+APVO.US,D,20221026,000000,1758240,1810980,1711354,1734797,0.01757609880149227,0
+APVO.US,D,20221027,000000,1740658,1816848,1717214,1752379,0.008229251967730902,0
+APVO.US,D,20221028,000000,1799212,1816848,1738660,1752379,0.01697037944662103,0
+APVO.US,D,20221031,000000,1728936,1822716,1726006,1769962,0.029540335748979494,0
+APVO.US,D,20221101,000000,1764101,1816848,1758240,1764101,0.025158681373459172,0
+APVO.US,D,20221102,000000,1740658,1816848,1670328,1787544,0.014566270795878017,0
+APVO.US,D,20221103,000000,1728936,1810980,1728936,1775822,0.018833606307239386,0
+APVO.US,D,20221104,000000,1810980,1810980,1623442,1682050,0.09639639626144213,0
+APVO.US,D,20221107,000000,1705612,1705612,1661123,1676189,0.05864045855836238,0
+APVO.US,D,20221108,000000,1646885,1699632,1646885,1664467,0.021942396911677528,0
+APVO.US,D,20221109,000000,1682050,1682050,1617581,1623442,0.04964851207900493,0
+APVO.US,D,20221110,000000,1623442,1699632,1623442,1664467,0.01537674035521306,0
+APVO.US,D,20221111,000000,1672913,1863738,1672913,1846152,0.050192806372537584,0
+APVO.US,D,20221114,000000,1840284,1945782,1822716,1887174,0.0312158749221727,0
+APVO.US,D,20221115,000000,1898892,1969182,1821942,1963368,0.049076917758208764,0
+APVO.US,D,20221116,000000,1922346,1934064,1810980,1822716,0.04529415773074644,0
+APVO.US,D,20221117,000000,1858158,1858158,1758294,1816848,0.03973348342785623,0
+APVO.US,D,20221118,000000,1790060,1828566,1787544,1828566,0.013754094984839387,0
+APVO.US,D,20221121,000000,1793405,1828566,1687910,1687910,0.053668441093304195,0
+APVO.US,D,20221122,000000,1805130,1805130,1687910,1717214,0.012443693676272453,0
+APVO.US,D,20221123,000000,1687910,1764101,1687910,1740658,0.009841659827881384,0
+APVO.US,D,20221125,000000,1728936,1728936,1699632,1705493,0.005052211295138158,0
+APVO.US,D,20221128,000000,1723075,1728936,1687910,1693771,0.026412776375798554,0
+APVO.US,D,20221129,000000,1717214,1810980,1684980,1805130,0.04470720714461576,0
+APVO.US,D,20221130,000000,1746518,1840284,1746518,1828566,0.03054361175085156,0
+APVO.US,D,20221201,000000,1810746,1846152,1764101,1810980,0.04217854211949284,0
+APVO.US,D,20221202,000000,1821186,1863738,1775822,1816902,0.09131517868733827,0
+APVO.US,D,20221205,000000,1781683,1928196,1781683,1846152,0.050469219148561485,0
+APVO.US,D,20221206,000000,1857870,1993266,1857870,1904760,0.12268120375945053,0
+APVO.US,D,20221207,000000,1934064,1992672,1917180,1951650,0.04669669663132125,0
+APVO.US,D,20221208,000000,2010258,2109888,1959210,2039562,0.06497065237969318,0
+APVO.US,D,20221209,000000,2068866,2256408,1969236,2035584,0.19997099344103514,0
+APVO.US,D,20221212,000000,4032216,4219776,2232972,2291580,67.30884852711652,0
+APVO.US,D,20221213,000000,2045412,2156778,1594138,1670328,4.794724263011613,0
+APVO.US,D,20221214,000000,1699632,1717214,1471061,1476922,1.7410728886354137,0
+APVO.US,D,20221215,000000,1406592,1435896,1318680,1318680,0.8747474735227979,0
+APVO.US,D,20221216,000000,1371427,1389010,1230768,1265933,0.6495171298578082,0
+APVO.US,D,20221219,000000,1271794,1306958,1136995,1172160,0.5153818584103333,0
+APVO.US,D,20221220,000000,1154578,1277597,1143148,1219046,0.4160490029665337,0
+APVO.US,D,20221221,000000,1265933,1271794,1213186,1219046,0.25756722595663156,0
+APVO.US,D,20221222,000000,1219046,1265933,1207325,1230768,0.3120683178814324,0
+APVO.US,D,20221223,000000,1236629,1260072,1183882,1213186,0.19177586650738182,0
+APVO.US,D,20221227,000000,1230768,1230768,1178021,1195603,0.18948437046909306,0
+APVO.US,D,20221228,000000,1230768,1277654,1195603,1230768,0.2858483479481509,0
+APVO.US,D,20221229,000000,1242490,1383149,1242490,1342123,0.5763479380410506,0
+APVO.US,D,20221230,000000,1330402,1383149,1318680,1359706,0.34087325914603195,0
+APVO.US,D,20230103,000000,1394870,1400731,1295237,1342123,0.23940076406560398,0
+APVO.US,D,20230104,000000,1377288,1394870,1342123,1371427,0.07363841103531629,0
+APVO.US,D,20230105,000000,1365566,1377288,1289376,1318680,0.1901463961301921,0
+APVO.US,D,20230106,000000,1312819,1356775,1248350,1277654,0.23816885033541568,0
+APVO.US,D,20230109,000000,1318680,1383149,1312819,1359706,0.26771601109120896,0
+APVO.US,D,20230110,000000,1371427,1418314,1330402,1336262,0.19430965028761718,0
+APVO.US,D,20230111,000000,1377288,1412453,1342123,1347984,0.1239267675032692,0
+APVO.US,D,20230112,000000,1383149,1412453,1301098,1359706,0.17415199265817996,0
+APVO.US,D,20230113,000000,1336262,1383149,1301098,1318680,0.2305913865185592,0
+APVO.US,D,20230117,000000,1353845,1353845,1295237,1318680,0.18499522223622952,0
+APVO.US,D,20230118,000000,1342123,1342123,1236629,1265933,0.1325604011248178,0
+APVO.US,D,20230119,000000,1277654,1512086,1248350,1488643,0.4629777498295767,0
+APVO.US,D,20230120,000000,1488643,1506226,1383149,1406592,0.17735121460292266,0
+APVO.US,D,20230123,000000,1412453,1465200,1383149,1430035,0.12262830995663043,0
+APVO.US,D,20230124,000000,1447618,1447618,1383149,1406592,0.12345413578129943,0
+APVO.US,D,20230125,000000,1418314,1441703,1359706,1400731,0.1899177584018731,0
+APVO.US,D,20230126,000000,1383149,1412453,1359706,1394870,0.16367219469305444,0
+APVO.US,D,20230127,000000,1377288,1435896,1353845,1400731,0.10880084614852402,0
+APVO.US,D,20230130,000000,1406592,1406592,1312819,1336262,0.11111793596237214,0
+APVO.US,D,20230131,000000,1394870,1400731,1318680,1347984,0.20318045289599992,0
+APVO.US,D,20230201,000000,1359706,1365566,1283515,1289376,0.21747713592266785,0
+APVO.US,D,20230202,000000,1289376,1306958,1242490,1289376,0.18156053755635398,0
+APVO.US,D,20230203,000000,1289376,1298167,1248350,1254211,0.1254316815060787,0
+APVO.US,D,20230206,000000,1242490,1271794,1230768,1254211,0.05742731359691408,0
+APVO.US,D,20230207,000000,1301098,1301098,1236629,1277654,0.07079750194838523,0
+APVO.US,D,20230208,000000,1265933,1265933,1178021,1189742,0.16154620507003975,0
+APVO.US,D,20230209,000000,1254211,1254211,1160438,1172160,0.3864711296800658,0
+APVO.US,D,20230210,000000,1178021,1236629,1166299,1236629,0.15842717695537786,0
+APVO.US,D,20230213,000000,1242490,1248350,1178021,1189742,0.09867253603439359,0
+APVO.US,D,20230214,000000,1189742,1201464,1166299,1201464,0.06576405942198903,0
+APVO.US,D,20230215,000000,1172160,1213186,1172160,1201464,0.06411923277946482,0
+APVO.US,D,20230216,000000,1201464,1219046,1166299,1166299,0.08975566463000731,0
+APVO.US,D,20230217,000000,1172160,1195603,1148717,1168819,0.10074392560288403,0
+APVO.US,D,20230221,000000,1207325,1213186,1154578,1207325,0.133657520970401,0
+APVO.US,D,20230222,000000,1213186,1330402,1183882,1248350,0.113523750864819,0
+APVO.US,D,20230223,000000,1277654,1277654,1207325,1248350,0.07180930920877523,0
+APVO.US,D,20230224,000000,1224907,1236629,1178021,1178021,0.0544379606117476,0
+APVO.US,D,20230227,000000,1207325,1230768,1172160,1219046,0.06442123933105089,0
+APVO.US,D,20230228,000000,1207325,1265933,1201464,1242490,0.10919328404041298,0
+APVO.US,D,20230301,000000,1260072,1260072,1195603,1230768,0.061570092733894966,0
+APVO.US,D,20230302,000000,1230768,1254211,1189800,1230768,0.06485121476042263,0
+APVO.US,D,20230303,000000,1230768,1265875,1213186,1260072,0.04314428058387932,0
+APVO.US,D,20230306,000000,1230768,1271794,1213186,1265933,0.04856674849875618,0
+APVO.US,D,20230307,000000,1248350,1312819,1213186,1260072,0.09505698867390949,0
+APVO.US,D,20230308,000000,1230768,1259953,1172160,1201464,0.07812926551988397,0
+APVO.US,D,20230309,000000,1224907,1224907,1148717,1166299,0.08666734904601445,0
+APVO.US,D,20230310,000000,1142856,1160438,1031501,1090109,0.2259367318704216,0
+APVO.US,D,20230313,000000,1072526,1142856,1025640,1090109,0.1513752386633141,0
+APVO.US,D,20230314,000000,1084248,1138342,1072526,1095970,0.07130937745954474,0
+APVO.US,D,20230315,000000,1066666,1113552,1031558,1060805,0.1422143732652743,0
+APVO.US,D,20230316,000000,1054944,1072526,1054944,1060805,0.020790677011570044,0
+APVO.US,D,20230317,000000,1054944,1067429,967032,1037362,0.1337974336101185,0
+APVO.US,D,20230320,000000,1025640,1066666,996336,1031501,0.055756893178833304,0
+APVO.US,D,20230321,000000,1019779,1054944,1019779,1031501,0.027656633867914757,0
+APVO.US,D,20230322,000000,1054944,1119413,1022652,1084248,0.03714851209650493,0
+APVO.US,D,20230323,000000,1054944,1106755,1002254,1019779,0.12180419038366559,0
+APVO.US,D,20230324,000000,1025640,1090109,1002197,1084248,0.02532418778873407,0
+APVO.US,D,20230327,000000,1113552,1113552,1054944,1090109,0.027262489724322214,0
+APVO.US,D,20230328,000000,1078387,1131077,1078387,1107691,0.04676494669947585,0
+APVO.US,D,20230329,000000,1131077,1213186,1090166,1183882,0.08791973779664969,0
+APVO.US,D,20230330,000000,1219046,1230710,1142856,1195603,0.29981060564087625,0
+APVO.US,D,20230331,000000,1166299,1224907,1166299,1192673,0.08708879321686826,0
+APVO.US,D,20230403,000000,1195603,1233641,1189742,1219046,0.08609063597010862,0
+APVO.US,D,20230404,000000,1195603,1201464,1137053,1166299,0.0745495494451813,0
+APVO.US,D,20230405,000000,1154578,1160438,1072526,1072526,0.10559309294526337,0
+APVO.US,D,20230406,000000,1072526,1106989,1066666,1066666,0.028728159937940867,0
+APVO.US,D,20230410,000000,1054944,1083546,1031501,1037362,0.037890731587684814,0
+APVO.US,D,20230411,000000,1043222,1148717,1043222,1095970,0.08060503674218959,0
+APVO.US,D,20230412,000000,1119413,1142856,1072526,1078387,0.061907930571259685,0
+APVO.US,D,20230413,000000,1072526,1131134,1058108,1107691,0.08302279540656268,0
+APVO.US,D,20230414,000000,1113552,1139339,1090109,1113552,0.03138138133744677,0
+APVO.US,D,20230417,000000,1141682,1154578,1096027,1101830,0.036996655694861214,0
+APVO.US,D,20230418,000000,1090109,1126973,1084248,1101830,0.008693352431181627,0
+APVO.US,D,20230419,000000,1101830,1125274,1095970,1125274,0.015910797138521972,0
+APVO.US,D,20230420,000000,1101830,1113552,1066666,1072526,0.030692055649086978,0
+APVO.US,D,20230421,000000,1078387,1095793,1031501,1084248,0.08831217568853864,0
+APVO.US,D,20230424,000000,1084248,1084248,955310,972893,0.20268393365017773,0
+APVO.US,D,20230425,000000,996336,1224907,996336,1178021,0.5849798654109006,0
+APVO.US,D,20230426,000000,1201464,1201464,1078387,1113552,0.16327122554264475,0
+APVO.US,D,20230427,000000,1101830,1166242,1101830,1155164,0.05274194641810745,0
+APVO.US,D,20230428,000000,1166299,1166299,1101888,1125274,0.07224952214837184,0
+APVO.US,D,20230501,000000,1107691,1131779,1054944,1060805,0.06490069605983445,0
+APVO.US,D,20230502,000000,1070064,1072526,984672,1013861,0.12896532878477782,0
+APVO.US,D,20230503,000000,1002197,1054944,996336,1031501,0.11775354883869452,0
+APVO.US,D,20230504,000000,1030856,1060513,1008058,1013918,0.060868823283606176,0
+APVO.US,D,20230505,000000,1013918,1054944,1002197,1008058,0.06982835098059047,0
+APVO.US,D,20230508,000000,1037362,1037362,990475,990475,0.0456337018198153,0
+APVO.US,D,20230509,000000,1013918,1013918,972893,984614,0.07900627889566891,0
+APVO.US,D,20230510,000000,972893,1025640,972893,1013918,0.08034398023149741,0
+APVO.US,D,20230511,000000,1025640,1049846,955310,990475,0.11164858024227164,0
+APVO.US,D,20230512,000000,961171,1019779,937728,943589,0.09896601132745894,0
+APVO.US,D,20230515,000000,931867,996336,908424,967032,0.07326474191217013,0
+APVO.US,D,20230516,000000,949450,974887,896702,937728,0.08722699960488162,0
+APVO.US,D,20230517,000000,923486,984614,914285,984614,0.05805180172053033,0
+APVO.US,D,20230518,000000,990475,1013918,967032,990475,0.08825586938231025,0
+APVO.US,D,20230519,000000,996394,1025640,996336,996336,0.07466045580593114,0
+APVO.US,D,20230522,000000,1002197,1039471,972893,1008058,0.09139537251741908,0
+APVO.US,D,20230523,000000,1013918,1069596,1013918,1060805,0.12406497389128254,0
+APVO.US,D,20230524,000000,1037362,1043222,972893,984614,0.08286411399810518,0
+APVO.US,D,20230525,000000,1016849,1016849,946519,955310,0.08055043668766536,0
+APVO.US,D,20230526,000000,993406,993406,949450,967032,0.028325484535829833,0
+APVO.US,D,20230530,000000,978754,984323,943589,955310,0.08242048855510029,0
+APVO.US,D,20230531,000000,949450,972893,914285,914285,0.06375921366995181,0
+APVO.US,D,20230601,000000,943589,943589,884981,920146,0.12598791956153754,0
+APVO.US,D,20230602,000000,913817,943589,890842,937728,0.07339441704166554,0
+APVO.US,D,20230605,000000,961171,961171,931867,937728,0.08483142221265959,0
+APVO.US,D,20230606,000000,931867,955310,914404,926006,0.0782777094181194,0
+APVO.US,D,20230607,000000,920146,961171,920146,961171,0.0559616433832971,0
+APVO.US,D,20230608,000000,984557,984557,926006,943589,0.054415779339596515,0
+APVO.US,D,20230609,000000,931867,955310,896702,914285,0.09955978692040339,0
+APVO.US,D,20230612,000000,926006,926006,873259,926006,0.11561732170545776,0
+APVO.US,D,20230613,000000,931867,955310,908424,943589,0.04314086808047103,0
+APVO.US,D,20230614,000000,943589,990475,931867,931867,0.09837906074133103,0
+APVO.US,D,20230615,000000,961171,961171,920146,937728,0.07873839737816295,0
+APVO.US,D,20230616,000000,937728,972835,884981,884981,0.1394860767907972,0
+APVO.US,D,20230620,000000,890842,920146,890842,890842,0.044661138348612246,0
+APVO.US,D,20230621,000000,890842,893480,873259,873259,0.06397249513293356,0
+APVO.US,D,20230622,000000,873259,901742,838094,838094,0.09581797693383216,0
+APVO.US,D,20230623,000000,838094,867398,785347,797069,0.11895133753480552,0
+APVO.US,D,20230626,000000,811721,821509,785347,785347,0.07681203920450241,0
+APVO.US,D,20230627,000000,779486,814651,767178,814651,0.06828760569200232,0
+APVO.US,D,20230628,000000,820570,849758,814651,832234,0.026774501737017384,0
+APVO.US,D,20230629,000000,838094,849816,832234,849816,0.03289994535388663,0
+APVO.US,D,20230630,000000,849816,871092,826373,855677,0.07699460813681515,0
+APVO.US,D,20230703,000000,802930,849816,764892,833054,0.24432330023124757,0
+APVO.US,D,20230705,000000,832234,873259,832234,867398,0.053924378848883944,0
+APVO.US,D,20230706,000000,873259,873259,814651,849874,0.08437073425261604,0
+APVO.US,D,20230707,000000,849816,931867,849816,896702,0.1632951130665,0
+APVO.US,D,20230710,000000,918328,1037362,912352,1019779,0.26812039274502414,0
+APVO.US,D,20230711,000000,1013918,1078387,996336,1043222,0.21772454241972963,0
+APVO.US,D,20230712,000000,1078387,1078387,937728,937728,0.15286650265249044,0
+APVO.US,D,20230713,000000,920146,961171,902563,914285,0.10033613144566057,0
+APVO.US,D,20230714,000000,920146,952380,879120,879120,0.058340158258483245,0
+APVO.US,D,20230717,000000,849816,864468,820512,832234,0.34921512372623326,0
+APVO.US,D,20230718,000000,761904,761904,615442,638827,5.465349432697836,0
+APVO.US,D,20230719,000000,650549,650549,445421,518270,3.1253071209316348,0
+APVO.US,D,20230720,000000,538607,621245,521669,615384,2.7757695156334212,0
+APVO.US,D,20230721,000000,644688,644688,564160,615384,1.18293748128135,0
+APVO.US,D,20230724,000000,650549,668131,639882,668131,0.34284056736057805,0
+APVO.US,D,20230725,000000,656410,656410,586138,621245,0.22453419296984684,0
+APVO.US,D,20230726,000000,609523,621245,591941,597802,0.12073607681704719,0
+APVO.US,D,20230727,000000,603662,615384,603662,609523,0.0865291426580011,0
+APVO.US,D,20230728,000000,609523,615384,591941,591941,0.18675948649802426,0
+APVO.US,D,20230731,000000,591941,627106,591941,609523,0.128171921742482,0
+APVO.US,D,20230801,000000,644688,644688,557478,574358,0.4167315036480797,0
+APVO.US,D,20230802,000000,386755,399708,339926,354402,5.113092062183807,0
+APVO.US,D,20230803,000000,356220,363370,350476,351648,1.039883632177768,0
+APVO.US,D,20230804,000000,357509,360439,346959,347252,0.6767847383372334,0
+APVO.US,D,20230807,000000,351648,351648,310622,311854,0.632080943696026,0
+APVO.US,D,20230808,000000,317655,317655,279970,288938,0.8102255653412639,0
+APVO.US,D,20230809,000000,295970,298724,272527,293040,0.39165130985298774,0
+APVO.US,D,20230810,000000,284249,305406,263736,264674,0.396667689862362,0
+APVO.US,D,20230811,000000,279677,286592,263736,273758,0.13701030556849159,0
+APVO.US,D,20230814,000000,275164,284717,259634,263736,0.32179054009004354,0
+APVO.US,D,20230815,000000,257875,298901,214945,216850,3.270485253406666,0
+APVO.US,D,20230816,000000,225641,246154,216850,239706,0.6930623795920888,0
+APVO.US,D,20230817,000000,242519,248323,234286,245509,0.24532145747800713,0
+APVO.US,D,20230818,000000,240293,252014,234432,238534,0.128171921742482,0
+APVO.US,D,20230821,000000,247912,247912,234432,246154,0.26382405095469813,0
+APVO.US,D,20230822,000000,240293,240293,217084,230915,0.47910012217939124,0
+APVO.US,D,20230823,000000,223999,235019,223942,233260,0.12327668560409913,0
+APVO.US,D,20230824,000000,236718,236718,223355,225934,0.11962189445442531,0
+APVO.US,D,20230825,000000,226168,235076,225641,231619,0.06392983884033832,0
+APVO.US,D,20230828,000000,234432,235957,221539,226989,0.23037298630046507,0
+APVO.US,D,20230829,000000,231502,237362,225758,236191,0.1368669804253658,0
+APVO.US,D,20230830,000000,234432,246094,227984,244395,0.32440622395205276,0
+APVO.US,D,20230831,000000,246094,259574,245275,257875,0.18804941278614512,0
+APVO.US,D,20230901,000000,267838,288293,240293,250256,0.1673133358290979,0
+APVO.US,D,20230905,000000,239706,256527,228571,244454,0.12336199818929239,0
+APVO.US,D,20230906,000000,235604,241142,228571,240293,0.3812687682349873,0
+APVO.US,D,20230907,000000,233084,237362,230681,234432,0.1263069886301595,0
+APVO.US,D,20230908,000000,234432,244922,228571,240293,0.1182910181254106,0
+APVO.US,D,20230911,000000,240293,240293,211810,224410,0.3475276407911055,0
+APVO.US,D,20230912,000000,224410,235604,216850,228631,0.2522471331439866,0
+APVO.US,D,20230913,000000,228571,251955,217143,226813,0.4513684132365114,0
+APVO.US,D,20230914,000000,226813,228748,220952,228748,0.07879811618779961,0
+APVO.US,D,20230915,000000,230096,239706,216850,235019,0.13460619691774886,0
+APVO.US,D,20230918,000000,228571,234373,213919,226109,0.12989523596338287,0
+APVO.US,D,20230919,000000,216850,222710,203429,216850,0.38529893475951693,0
+APVO.US,D,20230920,000000,216790,216790,199267,205128,0.18589100438075726,0
+APVO.US,D,20230921,000000,205128,209173,187546,196337,0.14486076965796363,0
+APVO.US,D,20230922,000000,192235,205128,192235,202198,0.10629265614384524,0
+APVO.US,D,20230925,000000,188777,203369,175824,181685,0.3237766170733269,0
+APVO.US,D,20230926,000000,181685,198095,179047,181685,0.18090363065036458,0
+APVO.US,D,20230927,000000,190476,190476,181993,185494,0.1347256345370194,0
+APVO.US,D,20230928,000000,189538,203897,182212,184909,0.13326508307851206,0
+APVO.US,D,20230929,000000,181685,193406,181685,193406,0.04762148505481386,0
+APVO.US,D,20231002,000000,193406,199912,187663,199912,0.3729883287161407,0
+APVO.US,D,20231003,000000,193406,199267,183150,198095,0.182324938319685,0
+APVO.US,D,20231004,000000,201026,201026,181685,191414,0.19465431313179846,0
+APVO.US,D,20231005,000000,199267,201787,181685,185787,0.15732835085809047,0
+APVO.US,D,20231006,000000,187546,193406,181685,193406,0.10625853110976793,0
+APVO.US,D,20231009,000000,193406,202198,183737,184615,0.21681852276497704,0
+APVO.US,D,20231010,000000,187546,199267,172952,175824,0.5155064147847107,0
+APVO.US,D,20231011,000000,175824,206593,172894,186080,1.3346403202718233,0
+APVO.US,D,20231012,000000,216850,287179,177582,222710,15.213660229861205,0
+APVO.US,D,20231013,000000,205128,206417,175824,187546,2.1501501471399536,0
+APVO.US,D,20231016,000000,193993,200088,175824,184615,1.1970874266614755,0
+APVO.US,D,20231017,000000,190417,193406,181802,188132,0.7997833049136045,0
+APVO.US,D,20231018,000000,198680,213860,190535,206476,1.6717854194449284,0
+APVO.US,D,20231019,000000,210989,220718,196924,201611,1.2587940195317298,0
+APVO.US,D,20231020,000000,199678,205011,190476,192352,0.3501109058707554,0
+APVO.US,D,20231023,000000,186608,203956,184909,192235,0.5026310394273549,0
+APVO.US,D,20231024,000000,193406,194578,176351,177055,0.5180845611092455,0
+APVO.US,D,20231025,000000,183384,193406,175883,190710,0.42955227895091963,0
+APVO.US,D,20231026,000000,194755,201730,181685,189418,0.45398580335021643,0
+APVO.US,D,20231027,000000,190593,199208,181685,182272,0.38734814305585075,0
+APVO.US,D,20231030,000000,184966,184966,175824,175824,0.32939701018585094,0
+APVO.US,D,20231031,000000,177289,181157,156366,164454,0.4566441435048431,0
+APVO.US,D,20231101,000000,164102,173245,161172,169377,0.5357254974754693,0
+APVO.US,D,20231102,000000,167033,174652,146696,157714,1.3647590753484462,0
+APVO.US,D,20231103,000000,155956,160586,145934,152498,1.9078078051369132,0
+APVO.US,D,20231106,000000,152381,154784,129699,130696,1.3097085703749891,0
+APVO.US,D,20231107,000000,130403,138725,121436,128938,1.202709526025751,0
+APVO.US,D,20231108,000000,128703,152556,126593,140073,2.010164138599909,0
+APVO.US,D,20231109,000000,136674,145172,130696,136557,1.2495939103444529,0
+APVO.US,D,20231110,000000,104029,111531,88908.5,103736,2.64478057232788,0
+APVO.US,D,20231113,000000,110183,111355,96703.2,104791,0.7343792646011423,0
+APVO.US,D,20231114,000000,107839,123018,99633.6,111941,1.5857033147333126,0
+APVO.US,D,20231115,000000,111941,115516,105494,108425,0.5827480881822541,0
+APVO.US,D,20231116,000000,104615,114168,99633.6,106667,1.1038049397596552,0
+APVO.US,D,20231117,000000,106667,126535,99633.6,111355,1.7177194215646476,0
+APVO.US,D,20231120,000000,121319,121319,111355,118388,0.531444511950489,0
+APVO.US,D,20231121,000000,121319,122491,112527,114813,0.33405678358910657,0
+APVO.US,D,20231122,000000,119678,119678,105494,111355,0.5921768350977971,0
+APVO.US,D,20231124,000000,112117,117743,105494,112791,0.3697293879617558,0
+APVO.US,D,20231127,000000,111355,112820,102623,108014,0.36951610649877953,0
+APVO.US,D,20231128,000000,111355,114227,99633.6,104908,0.39006449576841273,0
+APVO.US,D,20231129,000000,104908,122432,104908,116864,0.8787503400201113,0
+APVO.US,D,20231130,000000,117216,117216,105787,109597,0.5607101411751515,0
+APVO.US,D,20231201,000000,111355,114286,106080,111297,0.49687243992683133,0
+APVO.US,D,20231204,000000,110828,117685,110828,116747,0.507092887632952,0
+APVO.US,D,20231205,000000,115809,117216,111355,115458,0.5870307799589303,0
+APVO.US,D,20231206,000000,111590,117216,109011,111355,0.6017420821496436,0
+APVO.US,D,20231207,000000,111355,116630,102564,112938,0.7928047354448272,0
+APVO.US,D,20231208,000000,113113,113113,105612,106901,0.3356947852248059,0
+APVO.US,D,20231211,000000,110769,116630,107018,112527,1.09051494523819,0
+APVO.US,D,20231212,000000,113406,113406,105494,109187,0.5232306162480845,0
+APVO.US,D,20231213,000000,105494,111355,99633.6,102564,0.5393802886251432,0
+APVO.US,D,20231214,000000,104205,107311,99633.6,103150,0.3989165296080499,0
+APVO.US,D,20231215,000000,102564,107839,100278,100806,0.6979883282611408,0
+APVO.US,D,20231218,000000,102564,105494,99985.3,103736,0.18826951925594343,0
+APVO.US,D,20231219,000000,103736,112234,99633.6,111297,1.4126467356690342,0
+APVO.US,D,20231220,000000,110359,121319,106667,108425,1.5039073143018482,0
+APVO.US,D,20231221,000000,108718,110828,103443,108425,0.37156531479511334,0
+APVO.US,D,20231222,000000,108425,115516,107253,112000,0.534950859201933,0
+APVO.US,D,20231226,000000,106784,112059,106139,111297,0.6744130484688639,0
+APVO.US,D,20231227,000000,109890,115282,106608,110476,0.7459237636294612,0
+APVO.US,D,20231228,000000,111355,115458,106139,111003,0.9334374133805834,0
+APVO.US,D,20231229,000000,109421,110769,102857,106080,0.686730479519051,0
+APVO.US,D,20240102,000000,109714,109714,102564,104322,0.7634930374241834,0
+APVO.US,D,20240103,000000,99633.6,105377,99633.6,102681,0.4381722625588156,0
+APVO.US,D,20240104,000000,101626,104674,100806,103560,0.2555760302182247,0
+APVO.US,D,20240105,000000,105201,105319,99633.6,103736,0.6503804932199712,0
+APVO.US,D,20240108,000000,105436,105436,99633.6,100220,0.6703521694136706,0
+APVO.US,D,20240109,000000,99633.6,103736,94358.9,99399.2,0.5100447030806469,0
+APVO.US,D,20240110,000000,99633.6,99926.6,94417.6,97641,0.25266857731484044,0
+APVO.US,D,20240111,000000,99633.6,99633.6,89670.2,93421.1,0.459435571292354,0
+APVO.US,D,20240112,000000,98168.4,99106.2,92893.7,93186.7,0.32968195422041224,0
+APVO.US,D,20240116,000000,93772.8,95999.4,79120.8,85274.6,0.7339083391308767,0
+APVO.US,D,20240117,000000,86153.8,96117.1,82051.2,91369.8,1.2133889554402113,0
+APVO.US,D,20240118,000000,90842.4,96585.8,87912,89552.9,0.27944307905186005,0
+APVO.US,D,20240119,000000,93421.1,95296.7,87912,95179.3,1.0453385188750208,0
+APVO.US,D,20240122,000000,97465,100337,88087.7,89084.2,0.8469816395458353,0
+APVO.US,D,20240123,000000,89084.2,91604.2,86388.1,87325.9,0.38705637401450627,0
+APVO.US,D,20240124,000000,90197.6,93772.8,85919.4,90256.3,0.5268171573296204,0
+APVO.US,D,20240125,000000,91076.8,95941.4,87325.9,90842.4,0.8731435969211537,0
+APVO.US,D,20240126,000000,93245.4,96644.5,85860.7,89201.5,0.7926597040499612,0
+APVO.US,D,20240129,000000,91018.1,93772.8,84981.6,93186.7,0.3842700649820827,0
+APVO.US,D,20240130,000000,88966.8,94593.2,88498.1,92600.6,0.4065656559964748,0
+APVO.US,D,20240131,000000,88908.5,98520.1,88908.5,95296.7,0.7190690680623665,0
+APVO.US,D,20240201,000000,95824.1,99340.6,89084.2,89670.2,0.9134179621391512,0
+APVO.US,D,20240202,000000,88908.5,93772.8,82344.2,93772.8,0.46410728845753585,0
+APVO.US,D,20240205,000000,94476.2,94945,87912,89670.2,0.5500853118151794,0
+APVO.US,D,20240206,000000,92366.3,94769.3,87559.9,90490.7,0.6697481563105208,0
+APVO.US,D,20240207,000000,93479.8,94769.3,87912,89670.2,0.6424054727561189,0
+APVO.US,D,20240208,000000,93772.8,93772.8,85274.6,86153.8,0.4605907036958892,0
+APVO.US,D,20240209,000000,85333.3,94593.2,84043.8,91721.5,0.6994284046992095,0
+APVO.US,D,20240212,000000,93772.8,93772.8,87912,90256.3,0.4912008592631829,0
+APVO.US,D,20240213,000000,89670.2,93714.1,85685,89025.5,0.538237099983562,0
+APVO.US,D,20240214,000000,87912,93772.8,86388.1,88498.1,0.3706610013920844,0
+APVO.US,D,20240215,000000,87032.9,93186.7,84981.6,92014.6,0.30729934436911727,0
+APVO.US,D,20240216,000000,92893.7,92893.7,87912,89611.6,0.27968707304549967,0
+APVO.US,D,20240220,000000,88029.4,90901.1,82051.2,84395.5,0.7148938701430262,0
+APVO.US,D,20240221,000000,88849.8,89552.9,84395.5,84981.6,0.42278699094509076,0
+APVO.US,D,20240222,000000,87325.9,87912,79706.9,81465.1,0.4803763984538844,0
+APVO.US,D,20240223,000000,86153.8,86153.8,73260,79120.8,0.7976521965355107,0
+APVO.US,D,20240226,000000,85567.7,85567.7,80293,83633.8,0.2875631309105505,0
+APVO.US,D,20240227,000000,85509,90842.4,78534.7,87267.2,0.6458401574359778,0
+APVO.US,D,20240228,000000,89201.5,99633.6,87912,91252.8,1.7434070409662537,0
+APVO.US,D,20240229,000000,90959.8,105494,88498.1,99633.6,2.390561012214227,0
+APVO.US,D,20240301,000000,99633.6,99633.6,89728.9,96117.1,0.7875170614145691,0
+APVO.US,D,20240304,000000,86739.8,90725,76190.4,82930.3,3.260653831088801,0
+APVO.US,D,20240305,000000,85333.3,85333.3,73260,75838.7,1.9639827299831862,0
+APVO.US,D,20240306,000000,77122.8,89910,71252.6,85248,12.098348345928681,0
+APVO.US,D,20240307,000000,101898,143856,84448.8,87912,272.9183933388097,0
+APVO.US,D,20240308,000000,79254,86446.8,68198.4,69130.8,19.153303299472643,0
+APVO.US,D,20240311,000000,68864.4,70906.3,57942,58608,15.309909906847928,0
+APVO.US,D,20240312,000000,59540.4,61272,53946,54212.4,7.990090088492072,0
+APVO.US,D,20240313,000000,57542.4,75377.9,56610,66067.2,23.519369364665497,0
+APVO.US,D,20240314,000000,65001.6,68464.8,60606,67132.8,8.446846845157477,0
+APVO.US,D,20240315,000000,67132.8,74449.4,65667.6,72194.4,10.451201199110962,0
+APVO.US,D,20240318,000000,72327.6,74639.9,63936,66333.6,6.3009008996407205,0
+APVO.US,D,20240319,000000,68864.4,71353.8,66333.6,66999.6,5.418843842760075,0
+APVO.US,D,20240320,000000,73126.8,73260,66466.8,68464.8,7.58746246094497,0
+APVO.US,D,20240321,000000,66999.6,67132.8,59541.8,59673.6,11.640840838512673,0
+APVO.US,D,20240322,000000,61804.8,64335.6,59140.8,60739.2,2.7528528523022824,0
+APVO.US,D,20240325,000000,61138.8,61138.8,52947,53413.2,5.744894893745916,0
+APVO.US,D,20240326,000000,52214.4,54430.9,50749.2,53413.2,1.8015015011412012,0
+APVO.US,D,20240327,000000,53546.4,54612,51681.6,54079.2,3.300600599940481,0
+APVO.US,D,20240328,000000,53946,66571.9,52614,62470.8,22.864489484916593,0
+APVO.US,D,20240401,000000,59274,62337.6,54612,56610,6.296921920662538,0
+APVO.US,D,20240402,000000,56743.2,59386,50616,53013.6,4.516966966063574,0
+APVO.US,D,20240403,000000,52347.6,54612,48218.4,50616,4.128828828003064,0
+APVO.US,D,20240404,000000,50616,50882.4,44622,45820.8,3.36261261194009,0
+APVO.US,D,20240405,000000,47419.2,56610,43689.6,48351.6,32.463363356870694,0
+APVO.US,D,20240408,000000,46886.4,64868.4,45820.8,50682.6,52.123048037623434,0
+APVO.US,D,20240409,000000,48751.2,50465.5,43290,43423.2,28.486186180488946,0
+APVO.US,D,20240410,000000,40626,41292,29437.2,31968,54.82905404308824,0
+APVO.US,D,20240411,000000,12928.4,14119.2,12387.6,12760.6,353.9030780072892,0
+APVO.US,D,20240412,000000,12341,12341,11098.2,11256.7,60.65908407195227,0
+APVO.US,D,20240415,000000,10795.9,11281.3,10149.8,10429.6,35.03198197497559,0
+APVO.US,D,20240416,000000,10389.6,10628,9991.33,10229.8,41.53333332502667,0
+APVO.US,D,20240417,000000,10016.6,10331,9324,9490.5,32.0152402338372,0
+APVO.US,D,20240418,000000,9590.4,10256.4,9403.92,10256.4,17.317642639179116,0
+APVO.US,D,20240419,000000,9590.4,10255.1,9483.84,9688.97,17.67560059706548,0
+APVO.US,D,20240422,000000,9470.52,9590.4,8924.4,9457.2,12.719294291750437,0
+APVO.US,D,20240423,000000,9324,10184.5,9324,9806.18,26.96148648109419,0
+APVO.US,D,20240424,000000,9976.68,9976.68,9057.6,9092.23,43.07717716856175,0
+APVO.US,D,20240425,000000,9057.6,9425.45,8924.4,9057.6,27.620120114596094,0
+APVO.US,D,20240426,000000,9157.5,9590.4,9057.6,9405.25,12.951876874286503,0
+APVO.US,D,20240429,000000,10123.2,10189.8,9643.68,9988.67,33.771096089341874,0
+APVO.US,D,20240430,000000,9590.4,9980.68,9466.52,9466.52,8.635285283558229,0
+APVO.US,D,20240501,000000,9723.6,15184.8,9657,12787.2,470.4645644704828,0
+APVO.US,D,20240502,000000,15184.8,18381.6,13852.8,15051.6,1952.4275521620812,0
+APVO.US,D,20240503,000000,13586.4,14518.8,12801.9,13173.5,150.85855852838685,0
+APVO.US,D,20240506,000000,13453.2,15184.8,13320,14785.2,62.57522521271018,0
+APVO.US,D,20240507,000000,14918.4,15850.8,13719.6,15451.2,43.95938437559251,0
+APVO.US,D,20240508,000000,14918.4,15318,13453.2,13653,27.925075069490063,0
+APVO.US,D,20240509,000000,13852.8,13852.8,12187.8,12454.2,26.05022522001518,0
+APVO.US,D,20240510,000000,12520.8,12852.5,11721.6,11854.8,14.155105102274083,0
+APVO.US,D,20240513,000000,12121.2,12121.2,10682.6,10815.8,25.672522517388018,0
+APVO.US,D,20240514,000000,11308.7,11588.4,10670.7,11029,16.09639639317712,0
+APVO.US,D,20240515,000000,10787.9,11195.5,10524.1,10762.6,9.842792790824236,0
+APVO.US,D,20240516,000000,10954.4,11311.3,10536.1,10605.4,12.432432429945946,0
+APVO.US,D,20240517,000000,10789.2,10922.4,10389.6,10656,12.466816814323453,0
+APVO.US,D,20240520,000000,10389.6,10412.2,9603.72,9910.08,15.663363360230694,0
+APVO.US,D,20240521,000000,10176.5,11295.4,9723.6,10389.6,48.54707206236266,0
+APVO.US,D,20240522,000000,10256.4,10522.8,9623.7,10003.3,12.028303300897644,0
+APVO.US,D,20240523,000000,10243.1,10389.6,9517.14,9722.27,9.407657655776127,0
+APVO.US,D,20240524,000000,9790.2,10241.7,9350.64,9470.52,5.035660659653528,0
+APVO.US,D,20240528,000000,9856.8,9856.8,9470.52,9710.28,10.05082582381566,0
+APVO.US,D,20240529,000000,9856.8,9923.4,9590.4,9723.6,10.64767267054314,0
+APVO.US,D,20240530,000000,9990,9990,9523.8,9663.66,6.133933932707148,0
+APVO.US,D,20240531,000000,9470.52,9963.36,9470.52,9491.83,6.522597596293079,0
+APVO.US,D,20240603,000000,9843.48,10556.1,9590.4,10496.2,15.578002999887403,0
+APVO.US,D,20240604,000000,11441.9,11660.3,10320.3,10722.6,17.3018768734165,0
+APVO.US,D,20240605,000000,11108.9,11215.4,10376.3,11054.3,10.84917417200434,0
+APVO.US,D,20240606,000000,10743.9,11555.1,10656,11295.4,10.04782282081326,0
+APVO.US,D,20240607,000000,10669.3,11196.8,10404.3,10537.5,6.43716216087473,0
+APVO.US,D,20240610,000000,11854.8,11854.8,10569.4,11055.6,10.059684682672748,0
+APVO.US,D,20240611,000000,11050.3,11455.2,10592.1,11162.2,5.958708707516967,0
+APVO.US,D,20240612,000000,10722.6,11038.3,10401.6,11038.3,4.790690689732553,0
+APVO.US,D,20240613,000000,10660,10789.2,10128.5,10402.9,5.969669668475736,0
+APVO.US,D,20240614,000000,10522.8,10914.3,10016.6,10225.8,23.03445945485257,0
+APVO.US,D,20240617,000000,8791.2,9057.6,7880.11,8126.53,46.26704203278864,0
+APVO.US,D,20240618,000000,8125.2,8503.49,7460.53,7579.08,11.390990988712794,0
+APVO.US,D,20240620,000000,7845.48,7858.8,6969.02,7192.8,16.483708705411967,0
+APVO.US,D,20240621,000000,6993,7326,6993,7084.91,14.852477474506982,0
+APVO.US,D,20240624,000000,7182.14,7326,6673.32,7166.16,10.701801799661443,0
+APVO.US,D,20240625,000000,7320.67,7324.67,6393.6,6727.93,11.801576574216263,0
+APVO.US,D,20240626,000000,6859.8,6953.51,6660,6953.51,2.382282281805826,0
+APVO.US,D,20240627,000000,6762.56,6921.07,6553.44,6858.47,7.959234232642388,0
+APVO.US,D,20240628,000000,5577.08,5708.95,4002.66,4075.92,189.55758254467105,0
+APVO.US,D,20240701,000000,4075.92,5328,4063.93,4448.88,184.45307804118747,0
+APVO.US,D,20240702,000000,4335.66,4394.27,3862.8,3969.36,47.00570569630457,0
+APVO.US,D,20240703,000000,4113.22,4195.8,4057.27,4169.16,7.237687686240149,0
+APVO.US,D,20240705,000000,4062.6,4129.2,3793.54,3888.11,25.008558553556846,0
+APVO.US,D,20240708,000000,3886.78,4442.22,3862.8,4195.8,42.76306305451045,0
+APVO.US,D,20240709,000000,4186.48,4262.4,3876.12,3917.41,20.789264260106414,0
+APVO.US,D,20240710,000000,3916.08,4262.4,3862.8,3930.73,22.940540535952433,0
+APVO.US,D,20240711,000000,3992,4528.8,3889.44,4408.92,44.31418918032635,0
+APVO.US,D,20240712,000000,4383.61,4383.61,4023.97,4167.83,399.73851343356864,0
+APVO.US,D,20240715,000000,3928.07,4262.4,3796.2,4065.26,91.97319817980357,0
+APVO.US,D,20240716,000000,3989.34,4660.67,3964.03,4462.2,128.48430928361245,0
+APVO.US,D,20240717,000000,5594.4,8736.59,5328,7738.92,23844.903448684534,0
+APVO.US,D,20240718,000000,6418.91,6858.47,5534.46,6273.72,831.0167415755357,0
+APVO.US,D,20240719,000000,6155.17,7299.36,5594.4,5862.13,862.8238737013148,0
+APVO.US,D,20240722,000000,5394.6,5994,5082.91,5754.24,212.15908404165228,0
+APVO.US,D,20240723,000000,5421.24,5754.24,5268.06,5535.79,70.58753752342002,0
+APVO.US,D,20240724,000000,5258.74,5772.89,4837.82,5449.21,93.28213211347571,0
+APVO.US,D,20240725,000000,5121.54,5551.78,5061.6,5431.9,40.12102101299682,0
+APVO.US,D,20240726,000000,5194.8,5786.21,5194.8,5474.52,38.57057056285646,0
+APVO.US,D,20240729,000000,5607.72,5659.67,5328,5517.14,28.220795790151637,0
+APVO.US,D,20240730,000000,5470.52,5515.81,5266.73,5330.66,22.37289789342332,0
+APVO.US,D,20240731,000000,5328,5487.84,5194.8,5371.96,19.194969966130977,0
+APVO.US,D,20240801,000000,5328,5455.87,5210.78,5345.32,13.275900898245723,0
+APVO.US,D,20240802,000000,5345.32,5554.44,5061.6,5554.44,23.442792788104235,0
+APVO.US,D,20240805,000000,5194.8,5394.6,4980.35,5201.46,14.078978976163185,0
+APVO.US,D,20240806,000000,5208.12,5594.4,5204.12,5567.76,15.516966963863576,0
+APVO.US,D,20240807,000000,5581.08,6060.6,5511.82,5541.12,47.7015014919612,0
+APVO.US,D,20240808,000000,5554.44,5727.6,5341.32,5567.76,11.283258256001606,0
+APVO.US,D,20240809,000000,5401.26,5587.74,4977.68,4977.68,10.133483481456787,0
+APVO.US,D,20240812,000000,5176.15,5328,4977.68,5328,14.97394894595416,0
+APVO.US,D,20240813,000000,5328,5579.75,4853.81,4871.12,46.680630621294505,0
+APVO.US,D,20240814,000000,5065.6,5567.76,4887.11,5534.46,28.331981976315586,0
+APVO.US,D,20240815,000000,5635.69,6433.56,5527.8,5794.2,58.03693692532955,0
+APVO.US,D,20240816,000000,5860.8,6287.04,5328,5571.76,23.608408403686727,0
+APVO.US,D,20240819,000000,5446.55,5594.4,5260.07,5343.98,20.48581080671365,0
+APVO.US,D,20240820,000000,5328,5527.8,5194.8,5224.1,13.693168165429537,0
+APVO.US,D,20240821,000000,5198.8,5494.5,4728.6,5061.6,16.195195191956156,0
+APVO.US,D,20240822,000000,5061.6,5261.4,4995,5069.59,8.26171171005937,0
+APVO.US,D,20240823,000000,5272.06,5597.06,5209.45,5369.29,11.333933931667149,0
+APVO.US,D,20240826,000000,5367.96,5421.24,5061.6,5061.6,14.535735732828588,0
+APVO.US,D,20240827,000000,5181.48,5181.48,4875.12,4929.73,8.11223723561479,0
+APVO.US,D,20240828,000000,5030.96,5061.6,4451.54,4683.31,18.678678674942944,0
+APVO.US,D,20240829,000000,4683.31,4861.8,4556.77,4712.62,10.611036033913829,0
+APVO.US,D,20240830,000000,4768.56,4888.44,4546.12,4795.2,14.091441438623153,0
+APVO.US,D,20240903,000000,4848.48,4848.48,4399.6,4628.7,5.18671171067437,0
+APVO.US,D,20240904,000000,4562.1,4784.54,4439.56,4755.24,3.330930930264745,0
+APVO.US,D,20240905,000000,4555.44,4708.62,4458.2,4512.82,4.681831830895465,0
+APVO.US,D,20240906,000000,4528.8,4692.64,4262.4,4394.27,5.156981980950587,0
+APVO.US,D,20240909,000000,4406.26,4728.6,4380.95,4647.35,4.517717716814174,0
+APVO.US,D,20240910,000000,4728.6,4795.2,4528.8,4728.6,7.731456454910165,0
+APVO.US,D,20240911,000000,4768.56,4861.8,4728.6,4808.52,6.171021019786816,0
+APVO.US,D,20240912,000000,4795.2,4849.81,4795.2,4800.53,3.2855855849284685,0
+APVO.US,D,20240913,000000,4781.88,5048.28,4325,4727.27,190.2493242862745,0
+APVO.US,D,20240916,000000,4928.4,5105.56,3996,4395.6,1912.5181677856533,0
+APVO.US,D,20240917,000000,3609.72,3862.8,2348.32,2725.27,640.1922671392372,0
+APVO.US,D,20240918,000000,2649.35,2649.35,1878.12,2192.47,365.1542792062345,0
+APVO.US,D,20240919,000000,2277.72,2597.4,2147.18,2344.32,223.62642638170118,0
+APVO.US,D,20240920,000000,2370.96,2542.79,2265.73,2265.73,67.44842340993374,0
+APVO.US,D,20240923,000000,2464.2,2464.2,2157.84,2340.32,55.5663663552531,0
+APVO.US,D,20240924,000000,2340.32,2404.26,2229.77,2311.02,65.14219217916376,0
+APVO.US,D,20240925,000000,2311.02,2492.17,2291.04,2381.62,44.352177168306746,0
+APVO.US,D,20240926,000000,2456.21,2530.8,2197.8,2397.6,63.88378377100703,0
+APVO.US,D,20240927,000000,2397.6,2429.57,2304.36,2388.28,31.93265765127113,0
+APVO.US,D,20240930,000000,2388.28,2450.88,2332.33,2394.94,25.605105099984087,0
+APVO.US,D,20241001,000000,2368.3,2393.6,2159.17,2239.09,45.153528519497826,0
+APVO.US,D,20241002,000000,2239.09,2267.73,2065.93,2131.2,42.30112611766591,0
+APVO.US,D,20241003,000000,2131.2,2264.4,2131.2,2251.08,22.80593092636975,0
+APVO.US,D,20241004,000000,2251.08,2301.7,2199.13,2252.41,32.66771771118418,0
+APVO.US,D,20241007,000000,2131.2,2370.96,2131.2,2193.8,64.56554052762743,0
+APVO.US,D,20241008,000000,2144.52,2227.1,2017.98,2035.3,56.5208708595667,0
+APVO.US,D,20241009,000000,2035.3,2108.56,1998,2031.3,25.394819814740856,0
+APVO.US,D,20241010,000000,2031.3,2091.24,1931.4,1995.34,54.50600599510481,0
+APVO.US,D,20241011,000000,1931.4,1995.34,1866.13,1938.06,40.94466966148073,0
+APVO.US,D,20241014,000000,1864.8,2011.32,1838.16,1880.78,70.22072070667659,0
+APVO.US,D,20241015,000000,1880.78,1967.36,1839.49,1930.07,63.68918917645136,0
+APVO.US,D,20241016,000000,1930.07,2077.92,1876.79,2067.26,66.07815313993753,0
+APVO.US,D,20241017,000000,2067.26,2195.14,2004.66,2139.19,60.77304803589345,0
+APVO.US,D,20241018,000000,2131.2,2754.58,2064.6,2644.02,267.7185434899999,0
+APVO.US,D,20241021,000000,3130.2,6001.99,2853.14,3182.15,11721.031679337384,0
+APVO.US,D,20241022,000000,3996,6859.8,3693.64,4709.95,10135.223496471513,0
+APVO.US,D,20241023,000000,4262.4,4262.4,3369.96,3667,676.1388887536611,0
+APVO.US,D,20241024,000000,3655.01,3721.61,3162.17,3288.71,293.7272521935096,0
+APVO.US,D,20241025,000000,3396.6,3396.6,3052.94,3266.06,172.52222218771777,0
+APVO.US,D,20241028,000000,3196.8,3527.14,3106.22,3164.83,165.9043543211735,0
+APVO.US,D,20241029,000000,3130.2,4705.96,3063.6,4049.28,1058.8009006891518,0
+APVO.US,D,20241030,000000,3663,4109.22,3330,3726.94,197.80818314362156,0
+APVO.US,D,20241031,000000,3780.22,3806.86,3330,3596.4,89.88761259463509,0
+APVO.US,D,20241101,000000,3531.13,3556.44,3226.1,3303.36,69.1936186047799,0
+APVO.US,D,20241104,000000,3330,3930.73,3330,3756.24,167.50720717370578,0
+APVO.US,D,20241105,000000,3796.2,3806.86,3356.64,3569.76,68.86959458082069,0
+APVO.US,D,20241106,000000,3353.98,3568.43,3351.31,3436.56,52.02124623584201,0
+APVO.US,D,20241107,000000,3463.2,4262.4,3399.26,4115.88,581.0033782621639,0
+APVO.US,D,20241108,000000,4013.32,4395.6,3463.2,3684.31,216.7208708275267,0
+APVO.US,D,20241111,000000,4062.6,4062.6,3508.49,3836.16,294.7656906317293,0
+APVO.US,D,20241112,000000,3752.24,3796.2,3496.5,3660.34,77.88220719163077,0
+APVO.US,D,20241113,000000,3529.8,3649.68,3196.8,3234.1,109.5813813594651,0
+APVO.US,D,20241114,000000,3211.45,3327.34,3146.18,3210.12,45.99054053134243,0
+APVO.US,D,20241115,000000,3194.14,3194.14,2797.2,2810.52,57.77530028874524,0
+APVO.US,D,20241118,000000,2887.78,2949.05,2693.3,2873.12,78.8823573415809,0
+APVO.US,D,20241119,000000,2999.66,3330,2874.46,3328.67,101.43228226199582,0
+APVO.US,D,20241120,000000,3516.48,4335.66,2987.68,3862.8,963.7213211285881,0
+APVO.US,D,20241121,000000,3777.55,3860.14,3463.2,3553.78,123.93656153677426,0
+APVO.US,D,20241122,000000,3754.91,4169.16,3388.61,4098.56,158.12597594435078,0
+APVO.US,D,20241125,000000,4262.4,4392.94,3996,4098.56,105.30412910806831,0
+APVO.US,D,20241126,000000,4129.2,4784.54,4129.2,4475.52,227.3240239785592,0
+APVO.US,D,20241127,000000,4439.56,4697.96,4081.25,4599.4,123.3804804558044,0
+APVO.US,D,20241129,000000,4470.19,4599.4,3729.6,3730.93,199.93731227232487,0
+APVO.US,D,20241202,000000,3729.6,3729.6,2943.72,3162.17,285.5614113543102,0
+APVO.US,D,20241203,000000,3210.12,3283.38,3063.6,3130.2,134.5548798529689,0
+APVO.US,D,20241204,000000,3121.2,3600,2685.6,3600,396.8750003175,0
+APVO.US,D,20241205,000000,3189.6,3740.4,3186,3592.8,307.29444469028,0
+APVO.US,D,20241206,000000,3542.4,3578.36,3420,3492,118.55277787262001,0
+APVO.US,D,20241209,000000,3470.4,3470.4,3139.2,3142.8,183.7222223692,0
+APVO.US,D,20241210,000000,3189.6,3362.4,3060,3312,88.71666673764001,0
+APVO.US,D,20241211,000000,3315.6,4024.8,3258,3603.6,1084.69166753442,0
+APVO.US,D,20241212,000000,4132.8,5364,1908,2026.8,18038.941681097822,0
+APVO.US,D,20241213,000000,2073.6,2141.71,1468.8,1472.4,2258.9777795849604,0
+APVO.US,D,20241216,000000,1476,1658.77,1314,1396.8,1321.7805566129803,0
+APVO.US,D,20241217,000000,1382.4,1720.8,1382.4,1512,1106.43888977404,0
+APVO.US,D,20241218,000000,1540.8,1764,1515.6,1544.4,726.1277783586801,0
+APVO.US,D,20241219,000000,1695.6,1695.6,1512,1630.8,374.48055585514004,0
+APVO.US,D,20241220,000000,1684.8,1702.8,1521.32,1587.6,263.54444465528,0
+APVO.US,D,20241223,000000,1605.6,1695.6,1544.4,1695.6,190.23888904108,0
+APVO.US,D,20241224,000000,1695.6,1789.2,1656,1742.4,155.1250001241,0
+APVO.US,D,20241226,000000,1749.6,1867.64,1744.63,1839.6,447.9027781361,0
+APVO.US,D,20241227,000000,1771.2,1828.8,1623.64,1731.6,287.64444467456,0
+APVO.US,D,20241230,000000,1710,1781.64,1674,1720.8,190.40000015232002,0
+APVO.US,D,20241231,000000,1720.8,1725.62,1515.6,1551.6,327.01111137272005,0
+APVO.US,D,20250102,000000,1591.2,1677.6,1573.2,1645.2,148.9444445636,0
+APVO.US,D,20250103,000000,1746,1765.8,1584,1648.8,184.32222236968002,0
+APVO.US,D,20250106,000000,1702.8,1908,1648.8,1836,479.3888892724,0
+APVO.US,D,20250107,000000,1854,1976.4,1806.88,1861.2,332.25277804358,0
+APVO.US,D,20250108,000000,1850.4,1857.6,1676.23,1792.8,103.15555563808002,0
+APVO.US,D,20250110,000000,1774.8,1868.4,1677.6,1724.4,182.6250001461,0
+APVO.US,D,20250113,000000,1699.2,1710,1548,1638,188.88611126222003,0
+APVO.US,D,20250114,000000,1706.4,1706.4,1620,1638,46.422222259360005,0
+APVO.US,D,20250115,000000,1656,1724.4,1555.24,1638,170.75833346994,0
+APVO.US,D,20250116,000000,1638,1701.36,1572.44,1623.6,114.69166675842001,0
+APVO.US,D,20250117,000000,1598.4,1710,1576.8,1605.6,119.82777787364,0
+APVO.US,D,20250121,000000,1620,1695.6,1602,1620,179.94166681062,0
+APVO.US,D,20250122,000000,1645.2,1706.4,1594.8,1620,124.73333343312002,0
+APVO.US,D,20250123,000000,1620,1734.98,1602.36,1659.6,237.5694446345,0
+APVO.US,D,20250124,000000,1641.6,1807.2,1620,1699.2,319.0833335886,0
+APVO.US,D,20250127,000000,1674,1684.8,1605.6,1616.4,149.03055567478,0
+APVO.US,D,20250128,000000,1627.2,1688.4,1616.4,1630.8,143.6250001149,0
+APVO.US,D,20250129,000000,1605.6,1646.42,1544.44,1551.6,89.07777784904,0
+APVO.US,D,20250130,000000,1591.2,1669.79,1544.44,1605.6,106.71944452982001,0
+APVO.US,D,20250131,000000,1605.6,1616.47,1559.99,1576.8,29.197222245580004,0
+APVO.US,D,20250203,000000,1551.6,1599.62,1551.6,1566,81.28055562058002,0
+APVO.US,D,20250204,000000,1569.6,1609.2,1357.24,1490.4,145.10555567164002,0
+APVO.US,D,20250205,000000,1486.8,1558.8,1447.24,1479.6,66.20000005296001,0
+APVO.US,D,20250206,000000,1479.6,1551.6,1476.61,1551.6,44.6944444802,0
+APVO.US,D,20250207,000000,1530,1544.36,1407.6,1440,60.81388893754001,0
+APVO.US,D,20250210,000000,1465.2,1465.2,1371.24,1407.6,54.26111115452,0
+APVO.US,D,20250211,000000,1436.4,1436.4,1328.4,1335.6,76.6805556169,0
+APVO.US,D,20250212,000000,1335.6,1364.4,1314,1350,43.397222256940005,0
+APVO.US,D,20250213,000000,1353.6,1353.6,1267.2,1310.4,82.3750000659,0
+APVO.US,D,20250214,000000,1422,1425.6,1083.64,1202.4,380.99722252702,0
+APVO.US,D,20250218,000000,1317.6,1321.16,1207.08,1256.4,184.46666681424,0
+APVO.US,D,20250219,000000,1260,1292.47,1234.8,1242,92.26944451826,0
+APVO.US,D,20250220,000000,1270.8,1313.75,1152,1227.6,211.805555725,0
+APVO.US,D,20250221,000000,1216.8,1289.96,1193.8,1249.2,81.0277778426,0
+APVO.US,D,20250224,000000,1249.2,1249.2,1141.2,1155.6,128.6944445474,0
+APVO.US,D,20250225,000000,1155.6,1224,1087.2,1105.2,168.56388902374002,0
+APVO.US,D,20250226,000000,1166.4,1184.4,1108.94,1184.4,53.29444448708001,0
+APVO.US,D,20250227,000000,1249.2,1314,1249.2,1292.4,156.14722234714,0
+APVO.US,D,20250228,000000,1278,1439.96,1252.8,1375.2,165.57500013246002,0
+APVO.US,D,20250303,000000,1350,1382.4,1108.87,1112.4,406.92777810332007,0
+APVO.US,D,20250304,000000,1144.8,1144.8,1044,1062,92.52500007402,0
+APVO.US,D,20250305,000000,1072.8,1096.2,993.6,997.2,75.57500006046001,0
+APVO.US,D,20250306,000000,997.2,1024.31,928.8,964.8,81.2916667317,0
+APVO.US,D,20250307,000000,939.6,961.2,914.4,914.4,49.1250000393,0
+APVO.US,D,20250310,000000,928.8,950.4,900,928.8,79.5416667303,0
+APVO.US,D,20250311,000000,925.2,928.8,896.4,928.8,52.916666709,0
+APVO.US,D,20250312,000000,899.784,899.784,853.38,864,63.13055560606001,0
+APVO.US,D,20250313,000000,871.2,896.4,847.44,856.8,26.4722222434,0
+APVO.US,D,20250314,000000,867.6,892.8,867.6,867.6,18.42222223696,0
+APVO.US,D,20250317,000000,882,1028.77,882,950.4,126.29444454548,0
+APVO.US,D,20250318,000000,964.8,979.2,910.8,954,22.06666668432,0
+APVO.US,D,20250319,000000,957.6,957.6,902.52,946.8,44.40000003552,0
+APVO.US,D,20250320,000000,986.4,1152,846,889.164,881.72777848316,0
+APVO.US,D,20250321,000000,928.8,947.844,896.4,925.2,101.96666674824,0
+APVO.US,D,20250324,000000,950.4,950.4,828,835.2,251.0000002008,0
+APVO.US,D,20250325,000000,687.6,718.704,612.936,644.4,850.6611117916401,0
+APVO.US,D,20250326,000000,658.8,658.8,525.6,554.4,328.00277804018003,0
+APVO.US,D,20250327,000000,550.8,554.364,442.8,450,507.6000004060801,0
+APVO.US,D,20250328,000000,435.6,441.54,403.2,403.2,313.92500025114003,0
+APVO.US,D,20250331,000000,403.2,424.8,360,417.6,266.0000002128,0
+APVO.US,D,20250401,000000,399.6,424.8,339.228,359.316,755.6333339378401,0
+APVO.US,D,20250402,000000,358.2,1299.6,358.2,496.8,76282.62228324833,0
+APVO.US,D,20250403,000000,540,950.4,531.684,716.4,213678.3501709427,0
+APVO.US,D,20250404,000000,671.4,694.8,442.8,536.4,12346.05000987684,0
+APVO.US,D,20250407,000000,475.2,583.2,475.2,500.4,3928.7888920319197,0
+APVO.US,D,20250408,000000,450,503.82,363.6,363.6,2925.3472245625,0
+APVO.US,D,20250409,000000,360,392.076,349.2,360,1381.9916677722601,0
+APVO.US,D,20250410,000000,374.4,401.4,342,353.052,1285.55277880622,0
+APVO.US,D,20250411,000000,345.6,378,342.468,363.6,755.8000006046401,0
+APVO.US,D,20250414,000000,370.8,396,363.6,374.4,792.58888952296,0
+APVO.US,D,20250415,000000,363.6,370.548,334.8,345.6,971.44722299938,0
+APVO.US,D,20250416,000000,342,345.6,298.908,321.624,726.03055613638,0
+APVO.US,D,20250417,000000,311.148,320.04,298.908,310.284,482.09444483012004,0
+APVO.US,D,20250421,000000,403.2,486,217.296,228.852,158570.82790463447,0
+APVO.US,D,20250422,000000,232.2,273.6,226.8,249.624,4763.9361149222605,0
+APVO.US,D,20250423,000000,252,288,237.78,266.4,2272.64722404034,0
+APVO.US,D,20250424,000000,265.896,265.896,241.236,248.976,1478.472223405,0
+APVO.US,D,20250425,000000,237.6,248.976,223.92,242.928,1154.0111120343201,0
+APVO.US,D,20250428,000000,234,238.388,214.2,220.32,1739.7861125029401,0
+APVO.US,D,20250429,000000,212.4,220.932,196.596,203.76,1574.8777790376803,0
+APVO.US,D,20250430,000000,207,207,178.704,190.8,2585.71944651302,0
+APVO.US,D,20250501,000000,185.04,194.184,176.4,179.64,1163.0888898193602,0
+APVO.US,D,20250502,000000,183.672,188.748,161.676,180.18,2063.9138905400205,0
+APVO.US,D,20250505,000000,154.656,168.552,152.208,158.4,10506.036119515942,0
+APVO.US,D,20250506,000000,152.82,152.82,143.964,147.6,1636.7638901983,0
+APVO.US,D,20250507,000000,147.6,151.164,136.8,140.4,2077.3222238840804,0
+APVO.US,D,20250508,000000,133.2,136.8,124.2,129.6,2086.5527794470204,0
+APVO.US,D,20250509,000000,128.628,129.456,120.6,122.4,1760.26944585266,0
+APVO.US,D,20250512,000000,126.216,128.196,118.8,122.4,1805.7972236668602,0
+APVO.US,D,20250513,000000,118.8,124.38,118.152,122.4,3796.4944474816407,0
+APVO.US,D,20250514,000000,121.104,122.4,117,118.8,2103.13611279362,0
+APVO.US,D,20250515,000000,115.992,125.856,115.2,118.8,2096.8611127886,0
+APVO.US,D,20250516,000000,118.8,123.768,115.02,115.2,1501.42777897892,0
+APVO.US,D,20250519,000000,115.2,115.2,87.3,111.6,1908.1083348598202,0
+APVO.US,D,20250520,000000,111.6,117.36,109.8,111.564,1159.05833426058,0
+APVO.US,D,20250521,000000,111.564,258.012,111.564,136.8,331785.39748765057,0
+APVO.US,D,20250522,000000,116.28,126,102.78,108,14683.21112285768,0
+APVO.US,D,20250523,000000,102.6,103.608,93.6,99.144,5974.6111158908,0
+APVO.US,D,20250527,000000,91.08,99,81.36,88.56,9703.2222299848,0
+APVO.US,D,20250528,000000,83.88,86.805,77.4,82.8,7595.3333394096,0
+APVO.US,D,20250529,000000,81,93.1734,79.2036,84.6,9633.333341040001,0
+APVO.US,D,20250530,000000,82.62,88.7382,81.5544,84.96,3934.0000031472,0
+APVO.US,D,20250602,000000,86.04,100.593,82.9818,85.86,21366.3333504264,0
+APVO.US,D,20250603,000000,85.5,91.98,85.5,89.55,6229.6111160948,0
+APVO.US,D,20250604,000000,89.46,92.3166,85.68,89.28,3964.0555587268,0
+APVO.US,D,20250605,000000,89.64,93.24,86.04,86.04,3247.1666692644,0
+APVO.US,D,20250606,000000,86.4,91.8,86.4,89.1,3325.8888915496,0
+APVO.US,D,20250609,000000,91.62,91.62,82.98,84.24,4425.0555590956,0
+APVO.US,D,20250610,000000,83.34,85.86,81.738,84.06,1395.0555566716,0
+APVO.US,D,20250611,000000,84.78,88.0614,82.62,83.7,4310.6111145596,0
+APVO.US,D,20250612,000000,82.98,86.04,81.18,86.04,1375.0000011,0
+APVO.US,D,20250613,000000,84.78,85.5,77.4,79.02,8229.2777843612,0
+APVO.US,D,20250616,000000,74.7,78.3,64.8,65.88,8250.6666732672,0
+APVO.US,D,20250617,000000,66.06,68.4,50.58,50.76,14931.3333452784,0
+APVO.US,D,20250618,000000,110.88,235.978,86.4,92.34,6915132.005532105,0
+APVO.US,D,20250620,000000,90.18,91.4382,68.76,75.06,179210.5001433684,0
+APVO.US,D,20250623,000000,69.84,70.65,57.42,58.5,71489.8889460808,0
+APVO.US,D,20250624,000000,57.24,70.02,57.24,62.28,66307.6111641572,0
+APVO.US,D,20250625,000000,61.02,61.7256,56.7,58.32,25473.6666870456,0
+APVO.US,D,20250626,000000,57.6,61.56,55.8072,58.14,22753.0000182024,0
+APVO.US,D,20250627,000000,55.8,58.14,54.54,55.44,17120.9444581412,0
+APVO.US,D,20250630,000000,54.9,55.8,52.2,54.9,20714.7777943496,0
+APVO.US,D,20250701,000000,55.8,57.3408,53.0118,53.1,14416.0000115328,0
+APVO.US,D,20250702,000000,53.1,55.35,52.56,54.72,9431.4444519896,0
+APVO.US,D,20250703,000000,54,54.9,52.7418,54.72,7233.055561342,0
+APVO.US,D,20250707,000000,52.02,53.82,52.02,52.2,13086.8333438028,0
+APVO.US,D,20250708,000000,52.38,56.3382,52.38,55.8,12000.2222318224,0
+APVO.US,D,20250709,000000,55.62,57.6,53.28,54.72,12522.8888989072,0
+APVO.US,D,20250710,000000,55.08,56.7,53.1,54.18,7552.6111171532,0
+APVO.US,D,20250711,000000,53.46,54.18,52.92,54,7186.2777835268,0
+APVO.US,D,20250714,000000,53.1,54.9,52.38,53.1,10923.7222309612,0
+APVO.US,D,20250715,000000,52.74,53.811,51.48,52.56,8689.1111180624,0
+APVO.US,D,20250716,000000,52.02,54.54,52.02,54.54,11086.4444533136,0
+APVO.US,D,20250717,000000,54.9,54.9,52.74,53.64,8005.5000064044,0
+APVO.US,D,20250718,000000,52.92,55.08,52.74,54.54,11062.6111199612,0
+APVO.US,D,20250721,000000,55.62,57.24,54.2052,54.9,13141.7777882912,0
+APVO.US,D,20250722,000000,55.26,57.06,54.18,56.34,9091.2222294952,0
+APVO.US,D,20250723,000000,57.06,59.4,56.7,58.32,6039.444449276,0
+APVO.US,D,20250724,000000,59.4,59.4,56.1618,57.78,7156.8333390588,0
+APVO.US,D,20250725,000000,59.04,59.04,55.08,55.08,5794.1111157464,0
+APVO.US,D,20250728,000000,54.36,55.26,52.74,52.92,6058.1666715132,0
+APVO.US,D,20250729,000000,52.38,52.74,51.12,51.48,6306.0555606004,0
+APVO.US,D,20250730,000000,51.66,53.2764,51.66,52.56,1374.166667766,0
+APVO.US,D,20250731,000000,52.38,52.7292,49.5,50.22,5895.5000047164,0
+APVO.US,D,20250801,000000,49.14,49.77,47.7,48.24,4772.2777815956,0
+APVO.US,D,20250804,000000,48.6,50.4,45.9,46.62,5223.6666708456005,0
+APVO.US,D,20250805,000000,45.9,46.8,42.5232,44.1,6803.6666721096,0
+APVO.US,D,20250806,000000,43.38,44.46,39.06,39.06,5831.388893554,0
+APVO.US,D,20250807,000000,38.7,39.4758,37.7856,38.52,2874.8333356332,0
+APVO.US,D,20250808,000000,38.7,40.68,38.52,40.68,2491.944446438,0
+APVO.US,D,20250811,000000,39.42,40.05,37.8,38.7,5655.6666711912,0
+APVO.US,D,20250812,000000,38.34,39.24,36.9,37.08,4949.5000039596,0
+APVO.US,D,20250813,000000,37.08,37.08,33.48,34.38,30809.3333579808,0
+APVO.US,D,20250814,000000,32.04,39.6,30.9546,36.72,14652.5555672776,0
+APVO.US,D,20250815,000000,36.9,36.9,34.56,36,4180.5000033444,0
+APVO.US,D,20250818,000000,36.36,37.4508,35.64,37.26,4651.111114832,0
+APVO.US,D,20250819,000000,37.26,38.88,35.46,35.82,9438.2777853284,0
+APVO.US,D,20250820,000000,36,36.1206,34.2018,35.28,4887.6111150212,0
+APVO.US,D,20250821,000000,35.1,37.26,33.6618,37.26,6850.7777832584,0
+APVO.US,D,20250822,000000,36.54,36.927,35.1,35.64,6818.2222276768,0
+APVO.US,D,20250825,000000,36.54,36.9,33.48,34.2,14254.2222336256,0
+APVO.US,D,20250826,000000,34.56,35.892,32.76,33.3,9369.2222297176,0
+APVO.US,D,20250827,000000,33.84,33.84,31.5018,32.22,8029.444450868,0
+APVO.US,D,20250828,000000,33.3,33.3,29.88,30.6,16997.3889024868,0
+APVO.US,D,20250829,000000,30.96,30.96,28.989,29.52,5915.8888936216,0
+APVO.US,D,20250902,000000,29.34,29.52,28.08,28.8,6095.1111159872,0
+APVO.US,D,20250903,000000,28.62,31.14,28.62,30.42,6829.6666721304,0
+APVO.US,D,20250904,000000,30.42,30.4596,28.08,29.34,9931.5000079452,0
+APVO.US,D,20250905,000000,29.34,29.5182,27.72,28.98,8025.0555619756005,0
+APVO.US,D,20250908,000000,28.62,28.8,26.64,26.64,14361.4444559336,0
+APVO.US,D,20250909,000000,27.54,28.503,26.64,27.54,13309.0000106472,0
+APVO.US,D,20250910,000000,27.36,28.0368,26.28,27,15459.5000123676,0
+APVO.US,D,20250911,000000,27.54,27.72,26.28,27,12231.666676452,0
+APVO.US,D,20250912,000000,27.18,27.7632,25.74,26.46,14240.6666780592,0
+APVO.US,D,20250915,000000,27,27.36,25.2,25.92,12134.72223193,0
+APVO.US,D,20250916,000000,39.6,48.78,25.56,27,6353864.4495275365,0
+APVO.US,D,20250917,000000,27.54,27.54,23.76,25.38,736355.8894779736,0
+APVO.US,D,20250918,000000,45.18,45.9,31.86,35.64,6408417.560682289,0
+APVO.US,D,20250919,000000,34.02,35.82,31.5,31.68,355659.3336178608,0
+APVO.US,D,20250922,000000,30.24,30.78,28.62,30.42,150651.4445649656,0
+APVO.US,D,20250923,000000,28.89,31.14,28.8,29.52,90340.6667389392,0
+APVO.US,D,20250924,000000,28.98,32.9436,28.89,32.04,152221.666788444,0
+APVO.US,D,20250925,000000,30.6,30.78,28.62,28.8,122904.444542768,0
+APVO.US,D,20250926,000000,28.8,28.98,26.82,27,116260.6112041196,0
+APVO.US,D,20250929,000000,26.73,27.18,25.56,25.92,94195.4445198008,0
+APVO.US,D,20250930,000000,26.01,26.64,25.56,26.1,75589.1111715824,0
+APVO.US,D,20251001,000000,25.74,26.1,24.93,25.02,90055.2222942664,0
+APVO.US,D,20251002,000000,24.84,26.82,24.84,26.1,104301.5556389968,0
+APVO.US,D,20251003,000000,26.1,26.28,25.74,25.74,46938.7222597732,0
+APVO.US,D,20251006,000000,25.74,26.19,25.38,25.38,811637.3339826432,0
+APVO.US,D,20251007,000000,29.7,35.64,29.34,31.68,2493984.3353285207,0
+APVO.US,D,20251008,000000,32.22,32.94,29.16,30.78,302381.7780196832,0
+APVO.US,D,20251009,000000,30.6,33.12,30.24,31.68,250415.1668669988,0
+APVO.US,D,20251010,000000,30.42,31.1382,28.08,28.26,163654.2223531456,0
+APVO.US,D,20251013,000000,28.98,29.7,27,28.8,108938.1667538172,0
+APVO.US,D,20251014,000000,27.54,29.52,27.54,29.34,85798.1667353052,0
+APVO.US,D,20251015,000000,28.98,30.06,27.81,28.26,86323.2778468364,0
+APVO.US,D,20251016,000000,28.26,28.53,27,27,60120.6667147632,0
+APVO.US,D,20251017,000000,27,28.44,26.82,28.44,49360.9444839332,0
+APVO.US,D,20251020,000000,29.16,29.7,28.26,29.16,49856.666706552,0
+APVO.US,D,20251021,000000,28.8,28.98,28.08,28.26,58443.611157866,0
+APVO.US,D,20251022,000000,28.08,28.0944,26.64,27.18,60529.1111595344,0
+APVO.US,D,20251023,000000,27,27.9,26.82,27.54,46079.6111479748,0
+APVO.US,D,20251024,000000,27.72,28.26,27,27.36,39244.8889202848,0
+APVO.US,D,20251027,000000,27.18,27.72,27,27,31789.2222476536,0
+APVO.US,D,20251028,000000,27,27,26.28,26.28,40299.6111433508,0
+APVO.US,D,20251029,000000,26.46,26.469,25.38,25.56,41366.6111442044,0
+APVO.US,D,20251030,000000,25.2,25.56,25.2,25.2,24795.166686502802,0
+APVO.US,D,20251031,000000,25.56,28.44,25.02,27.9,104869.722306118,0
+APVO.US,D,20251103,000000,27.54,27.54,26.1,26.46,42985.7222566108,0
+APVO.US,D,20251104,000000,25.56,27,25.2,25.38,33732.722249208404,0
+APVO.US,D,20251105,000000,25.74,25.92,25.11,25.74,26406.7222433476,0
+APVO.US,D,20251106,000000,25.56,27.54,25.38,26.46,42208.8333671004,0
+APVO.US,D,20251107,000000,25.38,27,25.02,26.46,67432.500053946,0
+APVO.US,D,20251110,000000,26.64,28.08,25.92,28.08,66328.9444975076,0
+APVO.US,D,20251111,000000,27.18,27.54,26.55,27,27028.9444660676,0
+APVO.US,D,20251112,000000,26.82,27.09,26.1,26.64,25144.555575671202,0
+APVO.US,D,20251113,000000,27.36,27.72,25.47,26.1,38434.6111418588,0
+APVO.US,D,20251114,000000,25.38,25.74,24.84,25.38,39534.2778094052,0
+APVO.US,D,20251117,000000,25.2,25.65,24.3,24.66,28237.8333559236,0
+APVO.US,D,20251118,000000,24.12,24.3,22.86,23.76,45494.722258618,0
+APVO.US,D,20251119,000000,23.4,23.58,21.78,21.96,37397.2778076956,0
+APVO.US,D,20251120,000000,22.5,22.5,19.26,19.44,55069.8333773892,0
+APVO.US,D,20251121,000000,19.8,20.52,18.72,20.34,52772.2778199956,0
+APVO.US,D,20251124,000000,20.52,21.42,20.16,21.24,23523.2222410408,0
+APVO.US,D,20251125,000000,21.42,21.9582,20.7,21.6,30497.1666910644,0
+APVO.US,D,20251126,000000,22.05,23.22,21.69,23.04,26048.8333541724,0
+APVO.US,D,20251128,000000,23.4,25.02,23.2218,24.84,30733.0000245864,0
+APVO.US,D,20251201,000000,24.48,25.56,23.4,23.76,27915.833355666,0
+APVO.US,D,20251202,000000,23.58,24.12,22.86,22.86,18308.2777924244,0
+APVO.US,D,20251203,000000,23.22,24.84,22.68,24.84,17860.500014288402,0
+APVO.US,D,20251204,000000,24.66,25.38,24.1326,25.02,30338.88891316,0
+APVO.US,D,20251205,000000,25.02,25.02,24.12,24.3,27277.6666884888,0
+APVO.US,D,20251208,000000,24.48,24.6564,23.04,24.12,31510.3333585416,0
+APVO.US,D,20251209,000000,23.4,23.94,20.7,22.32,113022.777868196,0
+APVO.US,D,20251210,000000,23.22,23.22,20.7,21.6,459044.1114783464,0
+APVO.US,D,20251211,000000,20.52,20.88,19.26,20.88,70475.8889452696,0
+APVO.US,D,20251212,000000,19.98,20.7,19.8,20.34,39289.5555869872,0
+APVO.US,D,20251215,000000,19.62,19.62,18.09,18.72,53351.2778204588,0
+APVO.US,D,20251216,000000,18,19.9764,18,19.8,37398.5555854744,0
+APVO.US,D,20251217,000000,19.8,19.8,18.36,18.54,31895.1666921828,0
+APVO.US,D,20251218,000000,18.72,19.26,18.45,18.72,22612.5555736456,0
+APVO.US,D,20251219,000000,18.54,19.98,18.45,19.26,58602.3889357708,0
+APVO.US,D,20251222,000000,19.26,19.98,18.99,19.8,26234.8889098768,0
+APVO.US,D,20251223,000000,19.44,19.44,18,18.36,35375.9444727452,0
+APVO.US,D,20251224,000000,18.36,18.72,16.38,16.7418,50577.9444849068,0
+APVO.US,D,20251226,000000,12.2994,12.42,9.07202,10.9278,813891.5006511132,0
+APVO.US,D,20251229,000000,9.765,10.62,9.594,9.8982,120545.6112075476,0
+APVO.US,D,20251230,000000,9.9,10.17,9.13,9.39,120168,0
+APVO.US,D,20251231,000000,9.29,10.6569,9.28,9.43,193432,0
+APVO.US,D,20260102,000000,9.43,9.7601,9.15,9.39,107151,0
+APVO.US,D,20260105,000000,9.27,9.3,8.02,8.32,175287,0
+APVO.US,D,20260106,000000,8.42,8.46,7.91,7.95,67275,0
+APVO.US,D,20260107,000000,7.95,9.14,7.66,8.905,120671,0
+APVO.US,D,20260108,000000,8.68,9.37,8.6201,9.2,82446,0
+APVO.US,D,20260109,000000,9.81,9.9,8.1,9.66,6285822,0
+APVO.US,D,20260112,000000,8.65,9.11,8.65,8.97,179457,0
+APVO.US,D,20260113,000000,8.83,9.05,8.49,8.88,101626,0
+APVO.US,D,20260114,000000,8.67,9.085,8.5,9.005,72621,0
+APVO.US,D,20260115,000000,8.92,9.1,8.55,9.03,68966,0
+APVO.US,D,20260116,000000,9.01,9.5999,8.82,9.445,77577,0
+APVO.US,D,20260120,000000,9.26,10.7,9.02,9.83,131119,0
+APVO.US,D,20260121,000000,9.74,9.97,8.8984,9.29,95131,0
+APVO.US,D,20260122,000000,9.1,9.3913,8.83,8.93,64919,0
+APVO.US,D,20260123,000000,9.02,9.03,8.8,8.98,21897,0
+APVO.US,D,20260126,000000,9.11,9.11,8.72,8.81,50238,0
+APVO.US,D,20260127,000000,8.81,8.8101,8.14,8.26,71850,0
+APVO.US,D,20260128,000000,8.28,8.28,7.81,7.835,73292,0
+APVO.US,D,20260129,000000,7.6,7.6,6.88,7.39,114588,0
+APVO.US,D,20260130,000000,7.35,7.38,7.06,7.27,35343,0
+APVO.US,D,20260202,000000,7.26,7.84,7.07,7.54,94658,0
+APVO.US,D,20260203,000000,7.35,7.45,6.53,6.76,102411,0
+APVO.US,D,20260204,000000,6.725,6.8563,6.3,6.41,33836,0
+APVO.US,D,20260205,000000,6.3,6.45,5.94,6.01,87436,0
+APVO.US,D,20260206,000000,6.06,6.84,6.06,6.7,51049,0
+APVO.US,D,20260209,000000,6.84,7.105,6.66,6.9,14805,0
+APVO.US,D,20260210,000000,6.83,7.13,6.6901,6.98,22771,0
+APVO.US,D,20260211,000000,6.84,7.16,6.81,6.95,19724,0
+APVO.US,D,20260212,000000,6.94,7.11,6.4,6.59,38200,0
+APVO.US,D,20260213,000000,6.6,7.15,6.57,6.71,38605,0
+APVO.US,D,20260217,000000,7.015,7.6984,6.88,7.15,43842,0
+APVO.US,D,20260218,000000,7.13,7.2299,6.67,6.79,18691,0
diff --git a/daily/us/nasdaq stocks/1/arciu.us.txt b/daily/us/nasdaq stocks/1/arciu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..decc99fe7e76fb6f9ffdd566424d4ce7efb2670a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/arciu.us.txt	
@@ -0,0 +1,18 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARCIU.US,D,20260123,000000,10.04,10.14,10.03,10.13,7571900,0
+ARCIU.US,D,20260126,000000,10.1,10.13,10.07,10.07,227845,0
+ARCIU.US,D,20260127,000000,10.09,10.11,10.065,10.1,203240,0
+ARCIU.US,D,20260128,000000,10.1,10.15,10.09,10.09,102165,0
+ARCIU.US,D,20260129,000000,10.1,10.1,10.1,10.1,406,0
+ARCIU.US,D,20260202,000000,10.1,10.15,10.1,10.15,71048,0
+ARCIU.US,D,20260203,000000,10.11,10.11,10.1,10.1,8232,0
+ARCIU.US,D,20260204,000000,10.11,10.11,10.1,10.1,26426,0
+ARCIU.US,D,20260205,000000,10.1,10.11,10.1,10.1,12590,0
+ARCIU.US,D,20260206,000000,10.05,10.05,10.05,10.05,447,0
+ARCIU.US,D,20260209,000000,10.05,10.05,10.05,10.05,750,0
+ARCIU.US,D,20260210,000000,10.065,10.07,10.06,10.07,11172,0
+ARCIU.US,D,20260211,000000,10.06,10.06,10.06,10.06,5801,0
+ARCIU.US,D,20260212,000000,10.06,10.06,10.05,10.055,105646,0
+ARCIU.US,D,20260213,000000,10.05,10.05,10.05,10.05,853,0
+ARCIU.US,D,20260217,000000,10.05,10.065,10.05,10.05,232230,0
+ARCIU.US,D,20260218,000000,10.05,10.05,10.05,10.05,21549,0
diff --git a/daily/us/nasdaq stocks/1/arkr.us.txt b/daily/us/nasdaq stocks/1/arkr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f9ebc18be3e9d32de783f95390900cc9c0f818f7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/arkr.us.txt	
@@ -0,0 +1,5024 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARKR.US,D,20050225,000000,19.4843,19.8,19.2099,19.6245,249872.72245481,0
+ARKR.US,D,20050228,000000,19.4843,20.4153,19.1727,20.236,13100.656329763,0
+ARKR.US,D,20050301,000000,20.039,20.2742,19.7548,20.2184,5833.9657452296,0
+ARKR.US,D,20050302,000000,20.039,20.4888,20.039,20.331,13405.773656653,0
+ARKR.US,D,20050303,000000,20.3429,20.3429,19.8851,20.0655,3634.8759811978,0
+ARKR.US,D,20050304,000000,20.1625,20.1625,20.0135,20.0714,2263.3786991288,0
+ARKR.US,D,20050307,000000,20.0135,20.2555,20.0135,20.2281,5205.3628242813,0
+ARKR.US,D,20050308,000000,20.2801,20.3085,20.1498,20.2056,54243.53387326,0
+ARKR.US,D,20050309,000000,20.1998,20.2281,20.039,20.0762,22414.388244528,0
+ARKR.US,D,20050310,000000,20.0929,20.1057,19.749,19.749,19935.692635789,0
+ARKR.US,D,20050311,000000,19.5266,19.6578,19.3295,19.6127,7986.1143820478,0
+ARKR.US,D,20050314,000000,19.1619,19.4706,18.3319,18.7111,27977.932278636,0
+ARKR.US,D,20050315,000000,18.229,18.9209,18.0379,18.0958,23906.299722494,0
+ARKR.US,D,20050316,000000,17.7704,18.5181,17.7704,17.8811,30430.095945907,0
+ARKR.US,D,20050317,000000,18.1428,18.3103,17.2158,17.2158,12416.948607303,0
+ARKR.US,D,20050318,000000,17.3452,18.1428,15.7282,15.8028,87129.875323586,0
+ARKR.US,D,20050321,000000,18.672,18.672,16.0114,16.7591,83431.730866578,0
+ARKR.US,D,20050322,000000,16.6484,16.7591,16.5357,16.6534,61785.748465353,0
+ARKR.US,D,20050323,000000,16.5416,17.0422,15.9546,16.4543,53150.621976611,0
+ARKR.US,D,20050324,000000,17.0198,17.3706,16.7591,17.0806,28983.084676581,0
+ARKR.US,D,20050328,000000,17.0933,17.3706,16.6534,17.0806,11035.246732362,0
+ARKR.US,D,20050329,000000,17.3334,17.3452,16.815,17.0305,4201.2308856236,0
+ARKR.US,D,20050330,000000,17.0933,17.0933,16.0879,16.5533,15395.669266798,0
+ARKR.US,D,20050331,000000,16.6798,18.1478,15.8762,17.549,17679.457151671,0
+ARKR.US,D,20050401,000000,18.1428,18.1428,17.452,17.5058,19709.150674019,0
+ARKR.US,D,20050404,000000,17.1286,17.5627,16.766,16.9326,10217.858843271,0
+ARKR.US,D,20050405,000000,16.9805,17.401,16.9424,16.9424,6394.1978939319,0
+ARKR.US,D,20050406,000000,16.9758,16.9758,16.4622,16.5592,4383.8930980421,0
+ARKR.US,D,20050407,000000,16.4936,16.8219,16.4936,16.5416,9648.4425609841,0
+ARKR.US,D,20050408,000000,16.3632,16.6337,16.3632,16.4622,16087.540663555,0
+ARKR.US,D,20050411,000000,16.7415,17.0933,16.2456,16.6534,6300.3156395046,0
+ARKR.US,D,20050412,000000,16.5416,17.105,16.5416,16.963,5828.8634487934,0
+ARKR.US,D,20050413,000000,17.1853,17.1853,16.963,17.1109,5862.5386052727,0
+ARKR.US,D,20050414,000000,17.2158,17.2285,16.963,17.0532,1941.9340236439,0
+ARKR.US,D,20050415,000000,16.963,16.963,16.7415,16.7415,4374.7089644568,0
+ARKR.US,D,20050418,000000,16.6798,16.6798,16.4622,16.4622,9552.5193879823,0
+ARKR.US,D,20050419,000000,16.278,16.5357,15.4941,16.5357,21857.217473688,0
+ARKR.US,D,20050421,000000,16.9943,16.9943,15.7586,15.9232,9806.6137505084,0
+ARKR.US,D,20050422,000000,15.2902,16.2887,15.2902,15.3255,9364.7548791276,0
+ARKR.US,D,20050425,000000,15.4784,16.6671,15.4784,16.3564,4631.8647048447,0
+ARKR.US,D,20050426,000000,16.278,16.278,15.5341,15.8812,1544.9753609022,0
+ARKR.US,D,20050427,000000,16.1545,16.1545,16.0918,16.0918,971.47724146556,0
+ARKR.US,D,20050428,000000,16.1732,16.1732,14.9422,15.4784,49929.032006751,0
+ARKR.US,D,20050429,000000,16.1085,16.1085,14.0104,15.6282,33750.67046663,0
+ARKR.US,D,20050502,000000,15.7458,15.7684,14.6885,15.4274,8093.2626072094,0
+ARKR.US,D,20050503,000000,15.9496,15.9496,15.448,15.448,2797.0789063625,0
+ARKR.US,D,20050504,000000,15.8762,15.8812,15.3793,15.3793,16902.887634071,0
+ARKR.US,D,20050505,000000,15.5381,15.5861,15.2647,15.3686,5727.8379793552,0
+ARKR.US,D,20050506,000000,15.689,15.6959,15.4784,15.4784,4028.7732660778,0
+ARKR.US,D,20050509,000000,16.6337,16.6337,15.351,15.3911,22956.25212606,0
+ARKR.US,D,20050510,000000,15.351,15.6107,15.351,15.6107,1685.7987425432,0
+ARKR.US,D,20050511,000000,15.9164,15.9164,15.5606,15.7399,8997.3895357162,0
+ARKR.US,D,20050512,000000,16.5994,16.5994,15.5175,15.6959,7147.2968479252,0
+ARKR.US,D,20050513,000000,15.689,15.7399,15.5655,15.7077,2108.2688874662,0
+ARKR.US,D,20050516,000000,16.6337,16.6337,15.4784,15.5341,4211.4354784962,0
+ARKR.US,D,20050517,000000,14.9422,15.2324,14.5042,14.8139,7701.406240904,0
+ARKR.US,D,20050518,000000,14.6885,14.6885,14.4131,14.5542,5827.8429895061,0
+ARKR.US,D,20050519,000000,14.4131,14.4925,14.4131,14.4376,7365.6751353975,0
+ARKR.US,D,20050520,000000,14.1456,14.6963,14.0897,14.4131,16687.57072446,0
+ARKR.US,D,20050523,000000,14.422,14.9422,14.422,14.4602,9783.1431869016,0
+ARKR.US,D,20050524,000000,14.4602,14.7718,14.4376,14.6151,3809.3745193182,0
+ARKR.US,D,20050525,000000,14.3935,15.4057,14.3935,14.7757,3962.4434124063,0
+ARKR.US,D,20050526,000000,14.9422,15.0226,14.4288,14.4288,8634.1060294539,0
+ARKR.US,D,20050527,000000,14.6758,14.7806,14.3141,14.3141,4530.8392354066,0
+ARKR.US,D,20050531,000000,14.4131,14.5111,14.2877,14.3259,11428.123557954,0
+ARKR.US,D,20050601,000000,14.9864,14.9864,14.0829,14.27,9119.8446501867,0
+ARKR.US,D,20050602,000000,14.176,14.276,14.17,14.17,2785.8538542027,0
+ARKR.US,D,20050603,000000,13.9359,14.1162,13.8115,13.8566,9957.641725022,0
+ARKR.US,D,20050606,000000,13.7428,13.7575,13.6213,13.6213,8240.208744574,0
+ARKR.US,D,20050607,000000,13.6086,13.6576,13.6086,13.6507,4907.3887124032,0
+ARKR.US,D,20050608,000000,14.0162,14.4131,13.6821,14.2818,6129.8989385332,0
+ARKR.US,D,20050609,000000,14.5404,14.8737,14.467,14.8551,12538.383262487,0
+ARKR.US,D,20050610,000000,14.861,15.0609,14.861,14.8875,5621.7102134809,0
+ARKR.US,D,20050613,000000,14.9982,14.9982,14.8875,14.8875,2260.317321267,0
+ARKR.US,D,20050614,000000,14.861,14.8875,14.6825,14.6825,1700.0851725647,0
+ARKR.US,D,20050615,000000,14.6758,14.6758,14.0966,14.1103,2093.9824574447,0
+ARKR.US,D,20050616,000000,13.6898,14.1034,13.6898,13.8751,2345.0154421091,0
+ARKR.US,D,20050617,000000,13.8751,14.0564,13.8751,13.8751,25167.587401539,0
+ARKR.US,D,20050620,000000,13.8751,14.4063,13.8751,14.2494,2921.5749394075,0
+ARKR.US,D,20050621,000000,14.6218,14.6218,14.6151,14.6151,804.12191835595,0
+ARKR.US,D,20050622,000000,14.6012,14.6012,14.176,14.176,720.44425680114,0
+ARKR.US,D,20050623,000000,14.5474,14.5474,14.1828,14.2631,1380.6814156543,0
+ARKR.US,D,20050624,000000,14.1877,14.5404,14.1877,14.2631,12629.204139052,0
+ARKR.US,D,20050627,000000,14.17,14.7718,14.17,14.4984,8494.3031071001,0
+ARKR.US,D,20050628,000000,14.4131,15.0657,14.176,14.9178,61956.165166323,0
+ARKR.US,D,20050629,000000,15.0657,15.345,15.0657,15.2099,1618.4484295844,0
+ARKR.US,D,20050630,000000,15.2255,15.5606,15.1413,15.5322,7999.3803527821,0
+ARKR.US,D,20050701,000000,15.2764,15.3911,15.0226,15.0226,8370.8275333424,0
+ARKR.US,D,20050705,000000,14.9422,14.9982,14.3367,14.8433,4028.7732660778,0
+ARKR.US,D,20050706,000000,13.929,14.6963,13.929,14.6963,5007.3937225541,0
+ARKR.US,D,20050707,000000,14.9422,14.9482,14.4984,14.5474,2587.8847524755,0
+ARKR.US,D,20050708,000000,14.8139,14.9422,14.7983,14.7983,8581.0421465167,0
+ARKR.US,D,20050712,000000,15.6214,15.6214,14.9345,15.054,24668.582810072,0
+ARKR.US,D,20050713,000000,15.2902,15.4861,15.2099,15.4861,9223.9314974866,0
+ARKR.US,D,20050714,000000,15.4057,16.8561,15.345,16.4788,8624.9218958686,0
+ARKR.US,D,20050715,000000,16.4936,17.0806,16.1466,17.0806,7288.1202295662,0
+ARKR.US,D,20050718,000000,16.815,18.4632,16.815,18.4632,6477.8755554867,0
+ARKR.US,D,20050719,000000,18.4564,18.6778,18.0723,18.1428,8096.3239850712,0
+ARKR.US,D,20050720,000000,18.1478,18.1478,17.0806,17.0933,5879.886413156,0
+ARKR.US,D,20050721,000000,17.4686,17.4813,17.3452,17.3452,1120.4642974046,0
+ARKR.US,D,20050722,000000,17.3452,17.3452,16.9992,17.3452,2021.5298480497,0
+ARKR.US,D,20050725,000000,17.0256,17.1491,16.374,16.374,1941.9340236439,0
+ARKR.US,D,20050726,000000,16.1545,16.4485,16.0163,16.4485,2860.3473821722,0
+ARKR.US,D,20050727,000000,16.3917,17.0806,16.3877,16.6591,4854.324829466,0
+ARKR.US,D,20050728,000000,16.5857,17.0736,16.4074,16.52,14609.915615612,0
+ARKR.US,D,20050729,000000,16.8219,17.0198,16.3329,16.5592,6477.8755554867,0
+ARKR.US,D,20050801,000000,16.8561,16.9571,16.3015,16.6798,16946.767383423,0
+ARKR.US,D,20050802,000000,16.7336,17.155,16.7336,17.1216,971.47724146556,0
+ARKR.US,D,20050803,000000,17.1903,17.2902,16.9758,17.2246,3000.150304526,0
+ARKR.US,D,20050804,000000,17.203,17.3392,17.203,17.2403,2105.2075096045,0
+ARKR.US,D,20050805,000000,17.203,17.203,16.9071,16.9071,1457.2158621983,0
+ARKR.US,D,20050808,000000,16.8395,16.8395,16.5416,16.6415,484.71816144553,0
+ARKR.US,D,20050809,000000,16.4074,17.2403,16.1025,17.2403,3396.0885079804,0
+ARKR.US,D,20050810,000000,16.9385,16.9385,16.7728,16.7728,647.99164740613,0
+ARKR.US,D,20050812,000000,16.5474,16.7336,16.5357,16.5416,3396.0885079804,0
+ARKR.US,D,20050815,000000,16.5416,16.5416,15.7458,16.0545,12043.460508169,0
+ARKR.US,D,20050816,000000,16.526,16.526,15.4784,15.9115,7361.5932982485,0
+ARKR.US,D,20050817,000000,15.7684,15.9996,15.6655,15.9996,12187.345267671,0
+ARKR.US,D,20050819,000000,15.4784,15.9752,15.4784,15.7871,4694.1127213672,0
+ARKR.US,D,20050822,000000,15.5381,15.7948,15.5381,15.7948,1297.0037540995,0
+ARKR.US,D,20050823,000000,15.4784,15.981,15.4784,15.9429,12767.986602119,0
+ARKR.US,D,20050824,000000,15.8438,15.9232,15.6782,15.6782,484.71816144553,0
+ARKR.US,D,20050825,000000,15.981,16.0114,15.8155,15.8155,1132.7098088517,0
+ARKR.US,D,20050830,000000,16.0114,16.03,15.4784,16.0114,3720.5945613271,0
+ARKR.US,D,20050831,000000,15.6841,16.03,15.6841,16.03,1969.4864243997,0
+ARKR.US,D,20050901,000000,16.0114,16.0977,16.0114,16.0114,647.99164740613,0
+ARKR.US,D,20050902,000000,16.1417,16.1466,16.0742,16.1222,1274.5536497799,0
+ARKR.US,D,20050906,000000,16.2456,16.622,16.2456,16.6053,4343.0747265519,0
+ARKR.US,D,20050907,000000,16.622,16.7944,16.2819,16.2819,4050.2029111101,0
+ARKR.US,D,20050908,000000,16.622,17.0422,16.622,17.0422,2276.6446698631,0
+ARKR.US,D,20050909,000000,16.4622,17.0482,16.4622,17.0482,937.80208498619,0
+ARKR.US,D,20050912,000000,16.6415,16.6415,16.6415,16.6415,157.15073023708,0
+ARKR.US,D,20050913,000000,16.5416,16.7875,16.3994,16.7875,1941.9340236439,0
+ARKR.US,D,20050914,000000,16.6161,16.6268,16.4396,16.5857,1805.1924791519,0
+ARKR.US,D,20050915,000000,16.5797,16.6053,16.5797,16.6053,647.99164740613,0
+ARKR.US,D,20050916,000000,16.5416,16.5416,16.5416,16.5416,257.15574038794,0
+ARKR.US,D,20050919,000000,16.4279,16.622,16.4279,16.622,327.56743120845,0
+ARKR.US,D,20050920,000000,16.622,16.963,16.622,16.963,327.56743120845,0
+ARKR.US,D,20050921,000000,16.9758,16.9758,16.036,16.036,8656.5561337735,0
+ARKR.US,D,20050922,000000,16.473,16.473,16.036,16.036,828.61294125004,0
+ARKR.US,D,20050923,000000,16.326,16.3475,16.326,16.326,812.28559265398,0
+ARKR.US,D,20050926,000000,15.981,16.271,15.981,16.271,812.28559265398,0
+ARKR.US,D,20050927,000000,15.9546,16.2387,15.8762,15.8762,1297.0037540995,0
+ARKR.US,D,20050928,000000,15.7214,15.8762,15.7214,15.8762,673.50312958747,0
+ARKR.US,D,20050929,000000,16.0114,16.1417,16.0114,16.1417,812.28559265398,0
+ARKR.US,D,20050930,000000,16.622,16.6738,15.9026,16.6738,812.28559265398,0
+ARKR.US,D,20051003,000000,16.5994,16.5994,16.52,16.5994,3481.8070881098,0
+ARKR.US,D,20051004,000000,16.5416,16.5416,16.278,16.278,484.71816144553,0
+ARKR.US,D,20051006,000000,16.278,16.6798,15.6332,16.271,1132.7098088517,0
+ARKR.US,D,20051007,000000,15.9879,16.6671,15.9879,16.6671,385.73361058191,0
+ARKR.US,D,20051010,000000,16.2026,16.227,16.1956,16.1956,971.47724146556,0
+ARKR.US,D,20051011,000000,15.9996,16.3809,15.9928,16.326,1297.0037540995,0
+ARKR.US,D,20051012,000000,16.1349,16.374,15.3647,15.3686,6114.5920492244,0
+ARKR.US,D,20051013,000000,15.147,15.147,14.9422,15.0971,1899.0747335792,0
+ARKR.US,D,20051014,000000,15.1589,15.2509,14.7032,14.7081,4045.1006146738,0
+ARKR.US,D,20051017,000000,14.7571,14.8139,14.7571,14.8139,1780.7014562578,0
+ARKR.US,D,20051018,000000,14.7629,15.0296,14.7629,14.8384,1022.5002058282,0
+ARKR.US,D,20051019,000000,15.0786,15.0786,14.9756,14.9756,2279.7060477249,0
+ARKR.US,D,20051020,000000,14.954,14.954,14.954,14.954,1312.3106434083,0
+ARKR.US,D,20051021,000000,14.3014,15.0786,14.226,15.0786,971.47724146556,0
+ARKR.US,D,20051024,000000,14.4602,15.0786,14.4602,14.7326,1618.4484295844,0
+ARKR.US,D,20051025,000000,14.8384,14.9805,14.7326,14.9805,1015.3569908175,0
+ARKR.US,D,20051026,000000,15.0786,16.1417,15.0786,16.1417,820.44926695201,0
+ARKR.US,D,20051027,000000,15.2902,15.345,14.9178,15.0472,3172.6079240719,0
+ARKR.US,D,20051028,000000,15.0472,15.5743,14.3054,15.2441,4726.7674185593,0
+ARKR.US,D,20051031,000000,15.0786,15.4274,15.0786,15.3686,7939.1732548341,0
+ARKR.US,D,20051101,000000,14.8737,15.2647,14.8737,15.2099,7288.1202295662,0
+ARKR.US,D,20051102,000000,15.2647,15.2647,15.2647,15.2647,157.15073023708,0
+ARKR.US,D,20051103,000000,15.2647,15.2647,15.0913,15.0913,1466.3999957836,0
+ARKR.US,D,20051107,000000,15.2579,15.2579,15.103,15.2099,1634.7757781805,0
+ARKR.US,D,20051108,000000,15.1902,15.1902,15.1755,15.1755,860.2471791549,0
+ARKR.US,D,20051109,000000,15.2579,15.2647,15.2579,15.2647,812.28559265398,0
+ARKR.US,D,20051111,000000,15.2647,15.2647,15.2647,15.2647,6388.0751382084,0
+ARKR.US,D,20051114,000000,15.2647,15.2902,15.2647,15.2902,1618.4484295844,0
+ARKR.US,D,20051115,000000,15.1902,15.2647,15.1902,15.2647,1712.3306840118,0
+ARKR.US,D,20051116,000000,15.2647,15.2647,15.1089,15.2647,1132.7098088517,0
+ARKR.US,D,20051117,000000,14.9345,15.1647,14.9345,15.1647,573.4981194366,0
+ARKR.US,D,20051118,000000,14.8266,15.2647,14.8266,15.2647,1457.2158621983,0
+ARKR.US,D,20051122,000000,15.5743,15.5802,15.5743,15.5802,327.56743120845,0
+ARKR.US,D,20051123,000000,15.2647,15.5861,15.2647,15.2647,6926.8776418784,0
+ARKR.US,D,20051128,000000,15.2647,15.2647,15.2647,15.2647,157.15073023708,0
+ARKR.US,D,20051129,000000,15.2647,15.2647,15.2647,15.2647,812.28559265398,0
+ARKR.US,D,20051130,000000,14.907,15.0786,14.6885,14.9422,5639.0580213642,0
+ARKR.US,D,20051201,000000,14.9864,15.2647,14.9864,15.2647,647.99164740613,0
+ARKR.US,D,20051202,000000,15.0226,15.0226,15.0226,15.0226,157.15073023708,0
+ARKR.US,D,20051205,000000,14.6963,14.9422,14.6963,14.9422,3332.8200321707,0
+ARKR.US,D,20051206,000000,14.9756,14.9756,14.9178,14.9178,443.89978995538,0
+ARKR.US,D,20051208,000000,14.418,14.7395,14.4131,14.7395,10865.850490677,0
+ARKR.US,D,20051209,000000,14.5404,14.7081,14.5404,14.7032,1297.0037540995,0
+ARKR.US,D,20051212,000000,14.5797,14.5797,14.5797,14.5797,157.15073023708,0
+ARKR.US,D,20051213,000000,14.4131,14.4131,14.17,14.2631,7340.1636532162,0
+ARKR.US,D,20051214,000000,14.4131,14.4739,14.4131,14.4739,1780.7014562578,0
+ARKR.US,D,20051215,000000,14.422,14.422,14.4131,14.4131,2608.2939382206,0
+ARKR.US,D,20051216,000000,14.3621,14.3621,14.3553,14.3553,3322.6154392982,0
+ARKR.US,D,20051219,000000,14.4131,14.4131,14.3201,14.3201,1457.2158621983,0
+ARKR.US,D,20051220,000000,14.1956,14.3935,14.1956,14.2494,4048.1619925356,0
+ARKR.US,D,20051221,000000,14.1456,15.2324,14.1456,15.2324,10199.490576101,0
+ARKR.US,D,20051222,000000,15.4784,15.5341,14.4131,14.4543,22362.344820878,0
+ARKR.US,D,20051223,000000,14.2024,14.6649,14.0897,14.6218,4976.7799439365,0
+ARKR.US,D,20051227,000000,14.5728,14.5728,14.5728,14.5728,327.56743120845,0
+ARKR.US,D,20051228,000000,14.6415,14.6649,14.5905,14.6649,1780.7014562578,0
+ARKR.US,D,20051229,000000,14.6415,14.907,14.3426,14.4063,4016.5277546307,0
+ARKR.US,D,20051230,000000,14.4063,15.0971,14.4063,15.0971,3452.2137687794,0
+ARKR.US,D,20060103,000000,14.6012,15.0913,14.6012,14.9482,2655.2350654342,0
+ARKR.US,D,20060104,000000,14.8952,15.4057,14.8952,15.3686,3318.5336021492,0
+ARKR.US,D,20060105,000000,15.4391,15.7214,15.4391,15.689,1297.0037540995,0
+ARKR.US,D,20060106,000000,15.3686,15.9291,14.7806,15.2764,8764.7248182224,0
+ARKR.US,D,20060109,000000,15.2255,15.2255,15.2255,15.2255,327.56743120845,0
+ARKR.US,D,20060110,000000,14.2631,15.1971,14.2631,14.9688,2350.1177385454,0
+ARKR.US,D,20060111,000000,14.9982,15.103,14.1456,15.054,3208.3239991258,0
+ARKR.US,D,20060112,000000,14.7629,15.0971,14.7629,14.9805,812.28559265398,0
+ARKR.US,D,20060113,000000,14.9756,14.9864,14.7874,14.9864,530.63882937194,0
+ARKR.US,D,20060117,000000,15.154,15.1824,14.8384,15.0169,3886.9294251495,0
+ARKR.US,D,20060119,000000,15.0226,15.7399,14.6522,15.3587,10087.240054503,0
+ARKR.US,D,20060120,000000,14.6649,15.2706,14.6218,15.2099,4234.906042103,0
+ARKR.US,D,20060123,000000,14.5954,14.8061,14.4602,14.6758,1457.2158621983,0
+ARKR.US,D,20060124,000000,14.8139,14.8139,14.8139,14.8139,1457.2158621983,0
+ARKR.US,D,20060125,000000,14.8061,14.8061,14.6885,14.6885,971.47724146556,0
+ARKR.US,D,20060126,000000,14.6885,14.6885,14.4464,14.4464,1015.3569908175,0
+ARKR.US,D,20060127,000000,14.4602,14.517,14.4602,14.4602,1457.2158621983,0
+ARKR.US,D,20060130,000000,14.4131,14.6649,14.4131,14.418,1211.2851739702,0
+ARKR.US,D,20060131,000000,14.5404,14.5728,14.226,14.418,8231.0246109887,0
+ARKR.US,D,20060201,000000,14.4131,14.7757,14.3994,14.4131,47823.824497147,0
+ARKR.US,D,20060202,000000,14.517,14.517,14.4131,14.4131,9188.2154224327,0
+ARKR.US,D,20060203,000000,14.4131,14.8325,14.4131,14.8139,7755.4905831284,0
+ARKR.US,D,20060206,000000,14.5542,14.9021,14.5542,14.7247,1132.7098088517,0
+ARKR.US,D,20060207,000000,14.5542,14.5542,14.422,14.422,7781.0020653098,0
+ARKR.US,D,20060208,000000,14.4464,14.4464,14.4131,14.4131,33416.980279699,0
+ARKR.US,D,20060209,000000,14.4131,14.422,14.4131,14.422,3965.504790268,0
+ARKR.US,D,20060210,000000,14.4131,14.5954,14.4131,14.5797,5018.6187747139,0
+ARKR.US,D,20060213,000000,14.5905,14.7129,14.517,14.517,5582.9327605652,0
+ARKR.US,D,20060214,000000,14.6151,15.8968,14.4131,15.8968,5282.9177301126,0
+ARKR.US,D,20060215,000000,15.5008,16.3877,15.2382,15.7635,16208.975318738,0
+ARKR.US,D,20060216,000000,15.7135,15.981,15.7135,15.9085,2162.3532296907,0
+ARKR.US,D,20060217,000000,15.7948,15.7948,15.2441,15.7537,4833.915643721,0
+ARKR.US,D,20060221,000000,15.7399,15.7399,15.7341,15.7399,812.28559265398,0
+ARKR.US,D,20060222,000000,15.7752,16.2103,15.7752,15.8468,2587.8847524755,0
+ARKR.US,D,20060223,000000,15.8379,15.8379,15.6959,15.7684,484.71816144553,0
+ARKR.US,D,20060224,000000,15.7282,15.7399,15.5743,15.7399,1941.9340236439,0
+ARKR.US,D,20060227,000000,15.8968,15.8968,15.4784,15.4784,3562.4233718028,0
+ARKR.US,D,20060228,000000,15.8968,16.278,15.6107,16.278,6802.3816088334,0
+ARKR.US,D,20060301,000000,16.2593,16.278,15.8379,15.9164,8442.2596834502,0
+ARKR.US,D,20060302,000000,16.0036,16.0036,15.9996,16.0036,2587.8847524755,0
+ARKR.US,D,20060303,000000,16.0114,16.0114,15.8438,15.9879,3239.9582370306,0
+ARKR.US,D,20060306,000000,15.7752,15.9624,15.7458,15.9546,1450.0726471876,0
+ARKR.US,D,20060307,000000,15.8762,15.8762,14.9756,15.8468,3000.150304526,0
+ARKR.US,D,20060308,000000,15.6145,15.7399,15.6145,15.7399,327.56743120845,0
+ARKR.US,D,20060309,000000,15.9546,15.9546,15.592,15.6107,893.92233563428,0
+ARKR.US,D,20060313,000000,15.4724,15.4724,15.4724,15.4724,321.44467548493,0
+ARKR.US,D,20060315,000000,14.9982,15.981,14.9913,15.981,1618.4484295844,0
+ARKR.US,D,20060316,000000,15.641,15.9349,15.6107,15.8468,3860.3974836809,0
+ARKR.US,D,20060317,000000,15.9624,15.9879,15.9429,15.9429,2263.3786991288,0
+ARKR.US,D,20060320,000000,15.8331,15.9879,15.5979,15.5979,4814.5269172631,0
+ARKR.US,D,20060321,000000,16.0036,16.0036,15.7214,15.8889,3735.9014506359,0
+ARKR.US,D,20060323,000000,15.9879,15.9879,15.9879,15.9879,157.15073023708,0
+ARKR.US,D,20060324,000000,15.7399,15.7458,15.7341,15.7458,2750.1377791488,0
+ARKR.US,D,20060328,000000,15.7399,15.7399,15.5008,15.7341,971.47724146556,0
+ARKR.US,D,20060330,000000,15.7399,15.7458,15.7399,15.7458,5182.9127199617,0
+ARKR.US,D,20060331,000000,15.7458,15.9879,15.7458,15.9879,1948.0567793674,0
+ARKR.US,D,20060403,000000,15.981,15.9879,15.6596,15.9879,647.99164740613,0
+ARKR.US,D,20060404,000000,15.6107,15.9879,15.6107,15.981,11130.149446077,0
+ARKR.US,D,20060405,000000,15.9429,15.9429,15.7871,15.7871,2915.4521836839,0
+ARKR.US,D,20060406,000000,15.7077,15.9879,15.7077,15.8468,2117.4530210515,0
+ARKR.US,D,20060407,000000,15.8625,15.9879,15.8625,15.9879,487.77953930729,0
+ARKR.US,D,20060410,000000,15.7752,15.9085,15.7537,15.8968,5565.5849526819,0
+ARKR.US,D,20060411,000000,15.8468,15.8468,15.8331,15.8331,341.85386123,0
+ARKR.US,D,20060412,000000,15.8262,15.9026,15.7537,15.8438,1132.7098088517,0
+ARKR.US,D,20060413,000000,15.8262,15.9085,15.7948,15.8762,7352.4091646632,0
+ARKR.US,D,20060417,000000,15.7948,15.7948,15.7948,15.7948,327.56743120845,0
+ARKR.US,D,20060418,000000,15.8762,15.9085,15.7586,15.8692,2049.0822488055,0
+ARKR.US,D,20060419,000000,15.9085,16.271,15.7537,16.1025,8005.5031085056,0
+ARKR.US,D,20060420,000000,15.8085,16.0114,15.7684,16.0114,812.28559265398,0
+ARKR.US,D,20060421,000000,16.03,16.278,15.6959,16.278,1211.2851739702,0
+ARKR.US,D,20060424,000000,15.8155,16.278,15.8155,16.2456,2140.9235846583,0
+ARKR.US,D,20060425,000000,16.1839,16.1839,16.1839,16.1839,327.56743120845,0
+ARKR.US,D,20060426,000000,16.278,16.278,16.0545,16.0545,484.71816144553,0
+ARKR.US,D,20060427,000000,16.278,16.278,16.1889,16.1889,647.99164740613,0
+ARKR.US,D,20060428,000000,16.1142,16.278,16.1142,16.1889,2756.2605348724,0
+ARKR.US,D,20060501,000000,15.8546,16.177,15.689,16.0036,2263.3786991288,0
+ARKR.US,D,20060502,000000,15.9115,16.0114,15.9115,16.0114,327.56743120845,0
+ARKR.US,D,20060503,000000,15.7458,16.0114,15.7282,15.8379,1297.0037540995,0
+ARKR.US,D,20060504,000000,16.0036,16.0114,15.5606,15.9026,1457.2158621983,0
+ARKR.US,D,20060505,000000,15.8028,16.0114,15.8028,16.0114,812.28559265398,0
+ARKR.US,D,20060508,000000,16.0114,16.227,16.0114,16.1956,1149.0371574477,0
+ARKR.US,D,20060509,000000,16.0114,16.278,16.0114,16.278,2239.908135522,0
+ARKR.US,D,20060510,000000,16.1349,16.278,16.0114,16.0114,2186.8442525848,0
+ARKR.US,D,20060511,000000,16.2516,16.271,16.0232,16.271,2075.6141902741,0
+ARKR.US,D,20060515,000000,16.0663,16.278,16.0663,16.278,971.47724146556,0
+ARKR.US,D,20060516,000000,16.278,16.278,15.9349,15.9349,2018.4684701879,0
+ARKR.US,D,20060517,000000,15.9115,15.9115,15.4784,15.7399,3397.1089672677,0
+ARKR.US,D,20060518,000000,15.4784,15.4784,15.0971,15.3392,11663.84965331,0
+ARKR.US,D,20060519,000000,15.0786,15.3323,14.7874,14.9345,18210.095981043,0
+ARKR.US,D,20060522,000000,14.7081,15.0169,14.7032,14.7032,752.07849470601,0
+ARKR.US,D,20060523,000000,14.7326,15.9232,14.6963,15.9232,12102.647146829,0
+ARKR.US,D,20060524,000000,15.7458,16.1889,15.7458,15.7635,10372.968654934,0
+ARKR.US,D,20060525,000000,15.9996,16.0114,15.9996,16.0114,335.73110550648,0
+ARKR.US,D,20060526,000000,16.0036,16.0036,16.0036,16.0036,157.15073023708,0
+ARKR.US,D,20060531,000000,15.9085,15.9085,15.6655,15.6655,327.56743120845,0
+ARKR.US,D,20060601,000000,15.9291,15.9291,15.0913,15.8438,647.99164740613,0
+ARKR.US,D,20060602,000000,15.8762,16.0114,15.8762,16.0114,484.71816144553,0
+ARKR.US,D,20060605,000000,15.6214,16.0114,15.6214,15.7458,1457.2158621983,0
+ARKR.US,D,20060606,000000,16.0114,16.0114,16.0114,16.0114,157.15073023708,0
+ARKR.US,D,20060607,000000,15.981,15.981,15.981,15.981,157.15073023708,0
+ARKR.US,D,20060608,000000,15.7214,15.9703,15.202,15.202,6582.9828620739,0
+ARKR.US,D,20060609,000000,15.1971,15.2706,15.0843,15.0843,3562.4233718028,0
+ARKR.US,D,20060612,000000,15.3059,15.3059,14.7983,15.0843,3403.2317229912,0
+ARKR.US,D,20060613,000000,14.9422,15.0353,14.8325,15.0353,1941.9340236439,0
+ARKR.US,D,20060614,000000,15.981,15.981,15.5606,15.6782,1947.0363200801,0
+ARKR.US,D,20060615,000000,15.0786,15.5175,15.0657,15.1275,3456.2956059284,0
+ARKR.US,D,20060616,000000,15.1353,15.2382,15.1353,15.2382,812.28559265398,0
+ARKR.US,D,20060619,000000,15.1902,15.2099,14.9982,14.9982,3540.9937267705,0
+ARKR.US,D,20060620,000000,14.9422,15.1755,14.5542,14.8139,6365.6250338888,0
+ARKR.US,D,20060621,000000,15.0609,15.0726,14.8325,15.0609,1139.8530238624,0
+ARKR.US,D,20060627,000000,15.0472,15.0472,15.0472,15.0472,263.27849611146,0
+ARKR.US,D,20060628,000000,14.9913,15.299,14.467,14.467,1846.010850642,0
+ARKR.US,D,20060629,000000,14.6218,14.6355,14.5728,14.5728,4854.324829466,0
+ARKR.US,D,20060630,000000,14.7129,15.0413,14.7129,15.0413,2982.8024966427,0
+ARKR.US,D,20060703,000000,14.8384,14.8384,14.8384,14.8384,157.15073023708,0
+ARKR.US,D,20060705,000000,15.0099,15.0099,15.0099,15.0099,157.15073023708,0
+ARKR.US,D,20060707,000000,14.7032,14.9345,14.7032,14.9345,647.99164740613,0
+ARKR.US,D,20060710,000000,14.9345,14.9345,14.6758,14.6758,583.70271230914,0
+ARKR.US,D,20060711,000000,14.6522,14.6522,14.5042,14.5042,3036.8868388671,0
+ARKR.US,D,20060712,000000,14.6355,14.6355,14.5042,14.5728,1941.9340236439,0
+ARKR.US,D,20060713,000000,14.4739,14.4984,14.1221,14.2494,8662.678889497,0
+ARKR.US,D,20060714,000000,14.1877,14.7247,13.8673,13.8673,9422.921058501,0
+ARKR.US,D,20060717,000000,13.6399,14.0299,13.5419,13.5419,7288.1202295662,0
+ARKR.US,D,20060718,000000,13.5841,13.588,13.5841,13.5841,971.47724146556,0
+ARKR.US,D,20060720,000000,13.8065,14.2946,12.9481,14.2024,11777.120634196,0
+ARKR.US,D,20060721,000000,13.929,14.1877,13.7938,13.9673,2263.3786991288,0
+ARKR.US,D,20060724,000000,14.226,14.226,13.6693,13.8938,2915.4521836839,0
+ARKR.US,D,20060725,000000,13.9153,13.9153,13.6399,13.8751,1762.3331890872,0
+ARKR.US,D,20060726,000000,13.4772,13.6762,13.4772,13.6762,2750.1377791488,0
+ARKR.US,D,20060727,000000,13.4772,14.3426,13.4772,14.3259,1457.2158621983,0
+ARKR.US,D,20060728,000000,14.3426,14.3426,13.3617,14.0025,9996.4191779376,0
+ARKR.US,D,20060731,000000,14.0104,14.3553,13.7752,14.1956,15768.136906645,0
+ARKR.US,D,20060801,000000,14.2631,14.2631,14.1279,14.1573,2166.4350668397,0
+ARKR.US,D,20060802,000000,14.0711,14.2631,14.0711,14.2631,401.04049989072,0
+ARKR.US,D,20060803,000000,14.2631,14.2631,14.0897,14.0897,1132.7098088517,0
+ARKR.US,D,20060804,000000,13.88,14.2494,13.88,14.2494,2164.3941482652,0
+ARKR.US,D,20060807,000000,13.9565,14.2494,13.9565,14.2494,1967.4455058252,0
+ARKR.US,D,20060808,000000,14.0525,14.2544,13.8938,14.1456,2105.2075096045,0
+ARKR.US,D,20060809,000000,14.2494,14.2631,14.1828,14.2631,1618.4484295844,0
+ARKR.US,D,20060810,000000,14.226,14.2631,14.1456,14.2631,1560.282250211,0
+ARKR.US,D,20060811,000000,14.1456,14.6758,14.1456,14.3054,18783.59410048,0
+ARKR.US,D,20060814,000000,13.979,14.2631,13.979,14.17,4575.7394440458,0
+ARKR.US,D,20060815,000000,13.8242,14.3259,13.5223,14.3259,35445.653342759,0
+ARKR.US,D,20060816,000000,14.6581,14.9099,14.2143,14.422,32130.181118471,0
+ARKR.US,D,20060817,000000,14.4131,15.0971,13.3547,13.5596,80990.792251468,0
+ARKR.US,D,20060818,000000,13.2372,13.2744,12.2728,12.4738,36915.114716404,0
+ARKR.US,D,20060821,000000,12.3797,12.4052,12.1877,12.3248,9307.6091590414,0
+ARKR.US,D,20060822,000000,12.2728,13.4028,12.2728,13.1833,18714.202868946,0
+ARKR.US,D,20060823,000000,13.3744,13.5724,12.5482,13.1314,19181.573222509,0
+ARKR.US,D,20060824,000000,12.8912,13.3617,12.7012,12.8119,8903.5072812889,0
+ARKR.US,D,20060825,000000,12.7012,12.7374,12.6571,12.7012,3240.9786963179,0
+ARKR.US,D,20060828,000000,12.8119,13.004,12.3425,12.7933,25191.057965146,0
+ARKR.US,D,20060829,000000,12.5649,12.806,12.5405,12.806,26870.733951966,0
+ARKR.US,D,20060830,000000,12.5992,12.756,12.5198,12.756,21703.128121312,0
+ARKR.US,D,20060831,000000,12.9167,12.9167,12.5198,12.8305,8900.4459034271,0
+ARKR.US,D,20060901,000000,12.9099,12.9167,12.6806,12.8492,5669.6717999818,0
+ARKR.US,D,20060905,000000,12.5405,12.6746,12.2808,12.515,7294.2429852897,0
+ARKR.US,D,20060906,000000,12.515,12.8119,12.2728,12.7012,20897.985743669,0
+ARKR.US,D,20060907,000000,12.8119,12.8168,12.6208,12.6943,20628.584491834,0
+ARKR.US,D,20060908,000000,12.7864,12.8119,12.6335,12.806,14871.153193148,0
+ARKR.US,D,20060911,000000,12.8119,12.8912,12.756,12.8912,4423.691010245,0
+ARKR.US,D,20060912,000000,12.8912,14.4131,12.8912,14.4131,12608.794953307,0
+ARKR.US,D,20060913,000000,14.4063,15.0296,14.1456,15.0296,5169.6467492274,0
+ARKR.US,D,20060914,000000,15.2099,15.3686,14.8551,14.9913,9421.9005992138,0
+ARKR.US,D,20060915,000000,15.147,15.1971,12.7012,14.5042,9644.3607238351,0
+ARKR.US,D,20060918,000000,14.4797,15.2324,14.4797,15.2324,7180.9720044046,0
+ARKR.US,D,20060919,000000,14.422,15.2441,14.422,15.2441,9745.3861932732,0
+ARKR.US,D,20060920,000000,15.1824,15.2647,14.8952,15.1824,10556.65132664,0
+ARKR.US,D,20060921,000000,15.1707,15.1707,15.1707,15.1707,484.71816144553,0
+ARKR.US,D,20060922,000000,15.0786,15.0786,14.2877,14.7522,9554.5603065568,0
+ARKR.US,D,20060925,000000,14.3739,14.6151,14.276,14.3553,2263.3786991288,0
+ARKR.US,D,20060926,000000,14.954,14.954,14.4131,14.6885,3158.3214940503,0
+ARKR.US,D,20060927,000000,14.4131,14.5474,14.0711,14.1387,10279.086400507,0
+ARKR.US,D,20060928,000000,14.7522,14.7522,13.8614,14.1877,2105.2075096045,0
+ARKR.US,D,20060929,000000,14.276,14.467,13.8673,14.1319,4377.7703423185,0
+ARKR.US,D,20061002,000000,14.5404,14.6218,14.2397,14.5268,4373.6885051695,0
+ARKR.US,D,20061003,000000,14.3935,14.5954,14.3876,14.5337,28494.284677986,0
+ARKR.US,D,20061004,000000,14.5337,14.6758,14.4376,14.6218,6421.7502946878,0
+ARKR.US,D,20061005,000000,14.6355,14.8384,14.1956,14.8384,17729.459656746,0
+ARKR.US,D,20061006,000000,14.5404,14.8384,14.5404,14.8384,2950.1477994506,0
+ARKR.US,D,20061009,000000,14.9422,14.9982,14.6649,14.8551,1297.0037540995,0
+ARKR.US,D,20061011,000000,14.8384,14.9345,14.567,14.7395,6153.3695021401,0
+ARKR.US,D,20061012,000000,14.7395,14.9099,14.5797,14.9099,7125.8672028929,0
+ARKR.US,D,20061013,000000,14.6708,14.9345,14.6355,14.6522,6844.2204396108,0
+ARKR.US,D,20061016,000000,14.6522,14.6581,14.5404,14.6581,2105.2075096045,0
+ARKR.US,D,20061017,000000,14.6581,14.7806,14.6581,14.7806,7446.2914190905,0
+ARKR.US,D,20061018,000000,14.9422,14.9422,14.7522,14.9422,16267.141498112,0
+ARKR.US,D,20061019,000000,14.9756,14.9913,14.7757,14.9099,9792.3273204869,0
+ARKR.US,D,20061020,000000,14.9345,14.9345,14.8952,14.8952,327.56743120845,0
+ARKR.US,D,20061023,000000,14.7629,14.8384,14.6218,14.7806,13007.794534624,0
+ARKR.US,D,20061024,000000,14.7874,14.7874,14.7032,14.7032,4373.6885051695,0
+ARKR.US,D,20061025,000000,14.6218,14.8952,14.6218,14.7757,2263.3786991288,0
+ARKR.US,D,20061026,000000,14.6218,14.861,14.6218,14.8433,2756.2605348724,0
+ARKR.US,D,20061027,000000,14.6454,14.9345,14.6454,14.9345,14957.892232565,0
+ARKR.US,D,20061030,000000,14.8952,14.9422,14.8384,14.861,16339.594107507,0
+ARKR.US,D,20061031,000000,14.9295,14.9295,14.7983,14.7983,10842.379927071,0
+ARKR.US,D,20061101,000000,13.9103,14.9345,13.9103,14.6758,8724.9269060195,0
+ARKR.US,D,20061102,000000,14.6758,14.6825,14.6522,14.6522,13582.313113347,0
+ARKR.US,D,20061103,000000,14.6758,14.8433,14.6758,14.6758,8492.2621885256,0
+ARKR.US,D,20061106,000000,14.6758,14.7757,14.1162,14.219,11383.223349315,0
+ARKR.US,D,20061107,000000,14.219,14.3367,14.219,14.3367,483.69770215827,0
+ARKR.US,D,20061108,000000,14.219,14.3308,13.9565,14.17,6855.4454917706,0
+ARKR.US,D,20061109,000000,14.422,14.422,14.422,14.422,327.56743120845,0
+ARKR.US,D,20061110,000000,14.6151,15.2647,14.6151,15.2647,11590.376584628,0
+ARKR.US,D,20061113,000000,15.2647,15.2647,15.1147,15.2099,1132.7098088517,0
+ARKR.US,D,20061114,000000,15.2099,15.2099,15.154,15.2099,975.55907861458,0
+ARKR.US,D,20061115,000000,15.2099,15.2099,15.0786,15.2099,8522.8759671432,0
+ARKR.US,D,20061116,000000,15.2206,15.2382,15.2099,15.2147,12974.119378144,0
+ARKR.US,D,20061117,000000,15.2099,15.2647,15.2099,15.2647,9563.7444401421,0
+ARKR.US,D,20061120,000000,15.399,15.8379,15.3255,15.7399,7669.7720029991,0
+ARKR.US,D,20061121,000000,15.8546,15.9546,15.8438,15.8438,2756.2605348724,0
+ARKR.US,D,20061122,000000,15.9546,16.0114,15.7586,15.9349,6433.9958061348,0
+ARKR.US,D,20061124,000000,16.0114,16.1466,15.8762,16.1466,4372.6680458823,0
+ARKR.US,D,20061127,000000,16.1956,16.2202,16.0232,16.0879,3807.3336007437,0
+ARKR.US,D,20061128,000000,15.8762,15.9996,15.8762,15.9996,1947.0363200801,0
+ARKR.US,D,20061129,000000,16.1417,16.1417,16.0663,16.1085,3239.9582370306,0
+ARKR.US,D,20061130,000000,16.278,16.278,16.1839,16.1839,1612.3256738609,0
+ARKR.US,D,20061201,000000,16.227,16.815,16.2202,16.5063,9959.6826435965,0
+ARKR.US,D,20061204,000000,16.5994,17.1286,16.5944,16.9385,9234.1360903591,0
+ARKR.US,D,20061205,000000,17.0688,17.2403,16.7827,17.0482,13706.809146393,0
+ARKR.US,D,20061206,000000,17.0532,17.3452,16.622,17.0609,9985.1941257778,0
+ARKR.US,D,20061207,000000,17.0933,17.203,17.0933,17.105,5344.1452873478,0
+ARKR.US,D,20061208,000000,17.0933,17.1286,16.5013,17.1286,7126.8876621801,0
+ARKR.US,D,20061211,000000,17.209,17.209,17.0806,17.1286,2925.6567765565,0
+ARKR.US,D,20061212,000000,17.0532,17.2717,17.0532,17.2403,3886.9294251495,0
+ARKR.US,D,20061213,000000,17.2775,17.2775,17.2648,17.2717,1132.7098088517,0
+ARKR.US,D,20061214,000000,17.1286,17.3452,17.1286,17.3452,7446.2914190905,0
+ARKR.US,D,20061215,000000,17.3392,17.3452,17.209,17.3452,1983.7728544213,0
+ARKR.US,D,20061218,000000,17.1668,17.3392,17.1619,17.203,1127.6075124154,0
+ARKR.US,D,20061219,000000,17.3265,17.3392,17.0874,17.1619,3937.9523895122,0
+ARKR.US,D,20061220,000000,17.3265,18.0321,16.9021,17.2902,56437.521340856,0
+ARKR.US,D,20061221,000000,17.2902,17.2902,16.6738,16.9385,90152.475732432,0
+ARKR.US,D,20061222,000000,16.9385,17.5362,16.9385,17.1726,15495.674276948,0
+ARKR.US,D,20061226,000000,17.1286,17.2472,16.7591,16.9943,21600.0617333,0
+ARKR.US,D,20061227,000000,17.0806,17.2717,17.0119,17.1169,6575.8396470631,0
+ARKR.US,D,20061228,000000,17.401,17.5304,16.9248,17.3833,10446.441723617,0
+ARKR.US,D,20061229,000000,17.4873,17.5627,17.401,17.5558,6799.3202309717,0
+ARKR.US,D,20070103,000000,17.5627,17.5627,17.2648,17.3784,17982.533559986,0
+ARKR.US,D,20070104,000000,17.5362,17.6117,17.3452,17.6117,18290.712264736,0
+ARKR.US,D,20070105,000000,17.5627,17.7224,17.4137,17.4754,9712.7314960811,0
+ARKR.US,D,20070108,000000,17.4627,17.5627,17.452,17.452,8341.2342140121,0
+ARKR.US,D,20070109,000000,17.7028,18.0958,17.6303,18.0958,12887.380338727,0
+ARKR.US,D,20070110,000000,18.0958,18.0958,17.9262,17.9321,8943.3051934918,0
+ARKR.US,D,20070111,000000,18.0958,18.0958,17.8567,18.0958,8423.8914162796,0
+ARKR.US,D,20070112,000000,18.0723,18.1967,17.9889,18.1428,16540.624587096,0
+ARKR.US,D,20070116,000000,18.3466,18.3466,18.0958,18.2182,22331.731042261,0
+ARKR.US,D,20070117,000000,18.1545,18.1967,18.1163,18.1232,17166.166130183,0
+ARKR.US,D,20070118,000000,18.1478,18.1478,18.0958,18.1478,27001.352740734,0
+ARKR.US,D,20070119,000000,18.1967,18.3593,18.0664,18.2536,70803.547186813,0
+ARKR.US,D,20070122,000000,18.427,18.427,17.7165,18.2418,41394.930987448,0
+ARKR.US,D,20070123,000000,18.1545,18.2536,17.7028,18.2536,27074.825809417,0
+ARKR.US,D,20070124,000000,18.2536,18.2536,17.7332,18.1967,9761.7135418693,0
+ARKR.US,D,20070125,000000,17.9498,18.1928,17.7165,18.1615,24180.803270765,0
+ARKR.US,D,20070126,000000,17.939,18.136,17.452,17.9028,36549.790291568,0
+ARKR.US,D,20070129,000000,17.9095,18.2859,17.8684,18.2536,4138.9828691012,0
+ARKR.US,D,20070130,000000,18.1928,18.6033,18.1615,18.427,7446.2914190905,0
+ARKR.US,D,20070131,000000,18.4025,18.427,18.2329,18.427,1577.6300580943,0
+ARKR.US,D,20070201,000000,17.5304,18.427,17.5304,18.4143,7137.0922550527,0
+ARKR.US,D,20070202,000000,17.7831,18.3526,17.7831,18.279,7468.7415234101,0
+ARKR.US,D,20070205,000000,18.1163,18.2722,17.8135,18.2663,9786.2045647634,0
+ARKR.US,D,20070206,000000,18.279,18.279,17.7263,18.2232,2785.8538542027,0
+ARKR.US,D,20070207,000000,17.549,18.3526,17.549,18.3466,4576.759903333,0
+ARKR.US,D,20070208,000000,18.4025,18.427,18.2418,18.4074,13436.38743527,0
+ARKR.US,D,20070209,000000,18.3466,18.4202,18.2536,18.4143,3707.3285905928,0
+ARKR.US,D,20070212,000000,18.4074,18.427,18.4074,18.427,812.28559265398,0
+ARKR.US,D,20070213,000000,18.2585,18.576,17.6117,18.427,33185.336021492,0
+ARKR.US,D,20070214,000000,18.427,18.724,18.427,18.724,15598.740664961,0
+ARKR.US,D,20070215,000000,18.6622,18.865,18.5936,18.7464,9413.7369249158,0
+ARKR.US,D,20070216,000000,18.724,19.0131,18.724,19.0131,33760.875059503,0
+ARKR.US,D,20070220,000000,18.7611,19.1865,18.7611,19.1865,18090.702244434,0
+ARKR.US,D,20070221,000000,19.0022,20.1743,18.4564,20.1743,39891.794457324,0
+ARKR.US,D,20070222,000000,20.1791,20.5594,19.7853,20.481,18135.602453074,0
+ARKR.US,D,20070223,000000,20.4585,20.7671,20.3605,20.6946,18008.045042167,0
+ARKR.US,D,20070226,000000,19.749,20.7504,19.7421,20.1791,24593.068822815,0
+ARKR.US,D,20070227,000000,19.6245,20.039,19.6127,20.039,6076.835055596,0
+ARKR.US,D,20070228,000000,20.3036,20.331,19.8166,20.331,7446.2914190905,0
+ARKR.US,D,20070301,000000,20.1791,20.1791,19.8283,20.1556,2915.4521836839,0
+ARKR.US,D,20070302,000000,20.1791,20.1791,20.1791,20.1791,2756.2605348724,0
+ARKR.US,D,20070305,000000,19.7793,20.0067,19.7166,20.0067,5498.2346397232,0
+ARKR.US,D,20070306,000000,19.6853,20.0929,19.5883,20.0449,2524.6162766658,0
+ARKR.US,D,20070307,000000,20.0714,20.0714,19.8352,20.039,4633.9056234192,0
+ARKR.US,D,20070308,000000,19.8911,19.8911,19.6754,19.7715,1575.5891395198,0
+ARKR.US,D,20070309,000000,19.4266,19.8911,18.9395,19.7372,42743.978165198,0
+ARKR.US,D,20070312,000000,18.9875,20.138,18.9758,19.7166,8744.3156324773,0
+ARKR.US,D,20070313,000000,20.1625,20.1625,18.7278,19.0748,13908.860085268,0
+ARKR.US,D,20070314,000000,19.3707,19.7853,18.576,19.3031,14422.151106757,0
+ARKR.US,D,20070315,000000,19.7548,19.7548,17.9028,18.7974,37869.244149986,0
+ARKR.US,D,20070316,000000,18.8278,19.2099,18.8278,19.1865,4694.1127213672,0
+ARKR.US,D,20070319,000000,19.0131,19.0131,18.8337,18.8337,1941.9340236439,0
+ARKR.US,D,20070320,000000,18.8072,18.8072,18.8072,18.8072,484.71816144553,0
+ARKR.US,D,20070321,000000,17.9213,18.6308,17.7831,18.3692,9166.7857774003,0
+ARKR.US,D,20070322,000000,18.229,18.3398,17.8214,18.3212,11501.596626637,0
+ARKR.US,D,20070323,000000,18.1682,19.2051,18.1682,18.915,5034.94612331,0
+ARKR.US,D,20070326,000000,18.8592,18.865,18.4829,18.7111,30610.717239751,0
+ARKR.US,D,20070327,000000,18.7111,18.724,18.6671,18.6984,2767.4855870321,0
+ARKR.US,D,20070328,000000,18.6927,18.8405,18.5181,18.724,26372.749819785,0
+ARKR.US,D,20070329,000000,18.9817,19.1296,18.6553,19.0131,34211.918064469,0
+ARKR.US,D,20070330,000000,19.3031,19.8714,19.2316,19.8647,7765.695176001,0
+ARKR.US,D,20070402,000000,19.8851,20.477,19.8714,20.477,16998.810807072,0
+ARKR.US,D,20070403,000000,20.2859,20.7603,20.2859,20.4271,11896.514370804,0
+ARKR.US,D,20070404,000000,20.2125,20.477,20.2125,20.4036,7983.053004186,0
+ARKR.US,D,20070405,000000,20.4036,20.5515,20.3546,20.5349,2702.1761926479,0
+ARKR.US,D,20070409,000000,20.7534,20.7671,20.5829,20.5966,2098.0642945937,0
+ARKR.US,D,20070410,000000,20.5966,20.6025,20.5515,20.5829,1941.9340236439,0
+ARKR.US,D,20070411,000000,20.236,20.2488,19.4843,19.6578,10060.708113035,0
+ARKR.US,D,20070412,000000,20.0655,20.188,19.9518,20.188,10358.682224913,0
+ARKR.US,D,20070413,000000,20.2742,20.2742,19.6853,20.236,24744.096797328,0
+ARKR.US,D,20070416,000000,20.2184,20.5966,20.2184,20.477,8864.7298283732,0
+ARKR.US,D,20070417,000000,20.5349,20.5349,20.1938,20.1938,3874.6839137025,0
+ARKR.US,D,20070418,000000,20.1556,20.2056,20.1556,20.2056,728.60793109917,0
+ARKR.US,D,20070419,000000,20.2742,20.2742,20.0262,20.1252,12638.388272638,0
+ARKR.US,D,20070420,000000,20.1194,20.1194,20.1194,20.1194,157.15073023708,0
+ARKR.US,D,20070423,000000,20.1194,20.1252,20.1194,20.1252,647.99164740613,0
+ARKR.US,D,20070425,000000,19.841,20.1625,19.841,20.1625,2629.7235832529,0
+ARKR.US,D,20070426,000000,20.1448,20.3036,20.1448,20.3036,971.47724146556,0
+ARKR.US,D,20070427,000000,20.4526,20.4526,19.6177,20.3546,6039.0780619676,0
+ARKR.US,D,20070430,000000,20.3546,20.528,19.8851,20.477,9393.3277391707,0
+ARKR.US,D,20070501,000000,20.528,20.528,20.0195,20.4937,21853.135636539,0
+ARKR.US,D,20070502,000000,20.0714,20.4585,20.0714,20.3966,12113.872198989,0
+ARKR.US,D,20070503,000000,20.1791,20.5015,20.0135,20.1791,17824.362370461,0
+ARKR.US,D,20070504,000000,20.0714,20.4937,19.8911,20.3036,17735.58241247,0
+ARKR.US,D,20070507,000000,20.4722,20.4722,20.1252,20.4349,2267.4605362778,0
+ARKR.US,D,20070508,000000,20.0714,20.4722,20.0449,20.331,15929.369474031,0
+ARKR.US,D,20070509,000000,20.4585,20.4585,20.1194,20.1194,17326.378238281,0
+ARKR.US,D,20070510,000000,20.0714,20.0714,19.3355,19.6304,11894.47345223,0
+ARKR.US,D,20070511,000000,19.9274,20.0028,19.1061,19.9577,4530.8392354066,0
+ARKR.US,D,20070514,000000,20.0028,20.2625,20.0028,20.1998,2756.2605348724,0
+ARKR.US,D,20070515,000000,20.3429,20.3605,20.2801,20.2801,2587.8847524755,0
+ARKR.US,D,20070516,000000,20.4888,20.5084,20.3369,20.3369,3071.5824546338,0
+ARKR.US,D,20070517,000000,20.331,20.331,19.5323,20.0714,5018.6187747139,0
+ARKR.US,D,20070518,000000,20.4585,20.4585,19.4266,19.6245,22834.817470877,0
+ARKR.US,D,20070521,000000,19.2551,19.6804,18.724,19.3119,93390.393050887,0
+ARKR.US,D,20070522,000000,19.5824,19.9901,19.5824,19.8597,1941.9340236439,0
+ARKR.US,D,20070523,000000,20.0262,20.6867,19.5883,20.188,49851.47710092,0
+ARKR.US,D,20070524,000000,20.1791,20.6496,20.1791,20.477,13905.798707407,0
+ARKR.US,D,20070525,000000,20.626,20.626,19.841,20.6025,6927.8981011656,0
+ARKR.US,D,20070529,000000,20.5966,20.7603,20.0262,20.2683,20883.699313648,0
+ARKR.US,D,20070530,000000,20.4722,20.477,20.4722,20.477,1463.3386179219,0
+ARKR.US,D,20070531,000000,20.3771,20.477,20.2742,20.4486,7207.5039458732,0
+ARKR.US,D,20070601,000000,20.4486,20.4486,20.3429,20.4486,2636.8667982637,0
+ARKR.US,D,20070604,000000,20.4486,20.4486,20.4486,20.4486,1132.7098088517,0
+ARKR.US,D,20070606,000000,20.4486,20.4486,19.792,20.0714,7507.5189763258,0
+ARKR.US,D,20070607,000000,20.4036,20.4153,19.8911,20.4153,7299.345281726,0
+ARKR.US,D,20070608,000000,20.2928,20.4094,19.8911,20.4036,20945.94733017,0
+ARKR.US,D,20070611,000000,20.2488,20.7113,20.1194,20.5162,21919.46549021,0
+ARKR.US,D,20070612,000000,20.1791,20.7534,19.9655,20.5084,22465.411208891,0
+ARKR.US,D,20070613,000000,20.5084,20.6309,19.9841,20.5349,25590.057546462,0
+ARKR.US,D,20070614,000000,20.4486,20.5349,20.4486,20.5349,971.47724146556,0
+ARKR.US,D,20070615,000000,20.5349,20.6201,20.477,20.5349,55616.051614616,0
+ARKR.US,D,20070618,000000,20.5349,20.6201,20.2488,20.5084,43414.419916923,0
+ARKR.US,D,20070619,000000,20.5594,20.6496,20.5349,20.5594,10987.285145861,0
+ARKR.US,D,20070620,000000,20.5594,20.6201,20.5349,20.5966,18340.714769811,0
+ARKR.US,D,20070621,000000,20.6025,20.7603,20.5162,20.5232,15532.410811289,0
+ARKR.US,D,20070622,000000,20.6426,20.7603,20.3899,20.7603,17707.009552427,0
+ARKR.US,D,20070625,000000,20.5966,20.6201,20.331,20.5966,14483.378663992,0
+ARKR.US,D,20070626,000000,20.5966,20.6496,20.4036,20.5966,14895.644216043,0
+ARKR.US,D,20070627,000000,20.5162,20.7603,20.5162,20.6809,23262.389912236,0
+ARKR.US,D,20070628,000000,20.6496,20.9033,20.5672,20.9033,14438.478455353,0
+ARKR.US,D,20070629,000000,20.9161,21.9667,20.9161,21.6393,24997.170700568,0
+ARKR.US,D,20070702,000000,21.6452,21.943,21.6452,21.7941,16756.961955994,0
+ARKR.US,D,20070703,000000,21.1268,21.943,20.7504,21.701,6929.9390197401,0
+ARKR.US,D,20070705,000000,21.943,21.943,20.921,21.6452,9413.7369249158,0
+ARKR.US,D,20070706,000000,21.5012,21.6393,21.5012,21.6138,16476.335651999,0
+ARKR.US,D,20070709,000000,21.6138,21.6452,21.4227,21.4845,9960.7031028838,0
+ARKR.US,D,20070710,000000,21.555,21.5696,21.4158,21.5012,11169.94735828,0
+ARKR.US,D,20070711,000000,21.5226,21.5893,21.3796,21.5893,28693.274239,0
+ARKR.US,D,20070712,000000,21.5069,22.0284,21.4736,21.5893,83265.396002756,0
+ARKR.US,D,20070713,000000,22.0528,22.0596,21.5012,21.5012,19426.48345145,0
+ARKR.US,D,20070716,000000,22.1469,22.1694,21.5482,21.7314,8410.6254455453,0
+ARKR.US,D,20070717,000000,21.8843,21.8843,21.5746,21.7314,5498.2346397232,0
+ARKR.US,D,20070718,000000,21.9294,21.9362,21.5012,21.649,22773.589913642,0
+ARKR.US,D,20070719,000000,21.656,22.1625,21.5012,21.6452,26855.427062657,0
+ARKR.US,D,20070720,000000,22.0107,22.0166,21.3551,22.0166,45260.430767565,0
+ARKR.US,D,20070723,000000,21.649,22.1694,21.1141,21.8373,18760.123536873,0
+ARKR.US,D,20070724,000000,21.7941,21.8373,21.5012,21.8226,19098.916020241,0
+ARKR.US,D,20070725,000000,21.6952,21.8226,21.2081,21.3424,21180.652966239,0
+ARKR.US,D,20070726,000000,21.5276,21.7245,20.9278,21.3796,11948.557794454,0
+ARKR.US,D,20070727,000000,20.9465,21.3159,20.6201,20.8926,21045.952340321,0
+ARKR.US,D,20070730,000000,20.5515,21.3855,20.2928,21.3365,13113.922300498,0
+ARKR.US,D,20070731,000000,21.7314,21.7314,21.0474,21.3483,17869.2625791,0
+ARKR.US,D,20070801,000000,21.5746,21.7069,21.1512,21.6452,13436.38743527,0
+ARKR.US,D,20070802,000000,21.5746,21.8166,21.2248,21.7432,54560.896711596,0
+ARKR.US,D,20070803,000000,21.7314,21.8166,21.3101,21.5952,10768.906858388,0
+ARKR.US,D,20070806,000000,21.7941,22.141,21.3101,21.4041,12304.698085705,0
+ARKR.US,D,20070807,000000,21.1945,21.8783,21.1945,21.8783,3396.0885079804,0
+ARKR.US,D,20070808,000000,21.3551,21.943,20.626,21.7314,49630.037435586,0
+ARKR.US,D,20070809,000000,21.943,21.943,21.4345,21.6393,6153.3695021401,0
+ARKR.US,D,20070810,000000,21.7627,21.7627,21.0533,21.5696,15216.068432241,0
+ARKR.US,D,20070813,000000,21.3796,21.9214,21.3551,21.3551,19329.539819161,0
+ARKR.US,D,20070814,000000,21.7892,21.8637,21.3551,21.6765,24897.165690416,0
+ARKR.US,D,20070815,000000,20.6309,21.7245,20.6309,21.5815,24617.559845709,0
+ARKR.US,D,20070816,000000,21.2747,21.7549,21.1336,21.6452,24098.146068497,0
+ARKR.US,D,20070817,000000,21.7627,21.7627,21.0327,21.4845,47175.83284974,0
+ARKR.US,D,20070820,000000,21.3424,21.6333,21.0875,21.5746,8903.5072812889,0
+ARKR.US,D,20070821,000000,21.5012,21.5012,21.3424,21.4227,2105.2075096045,0
+ARKR.US,D,20070822,000000,21.4462,21.5012,21.3483,21.3483,3239.9582370306,0
+ARKR.US,D,20070823,000000,21.3551,21.3972,21.1748,21.262,17903.958194867,0
+ARKR.US,D,20070824,000000,21.2081,21.2081,20.7936,21.1208,20206.114346912,0
+ARKR.US,D,20070827,000000,21.3855,21.5893,21.3855,21.5815,3562.4233718028,0
+ARKR.US,D,20070828,000000,21.7069,21.7069,20.967,21.5893,7123.8262843184,0
+ARKR.US,D,20070829,000000,21.4385,21.4385,21.0778,21.41,8444.3006020247,0
+ARKR.US,D,20070830,000000,21.3238,21.3238,20.9161,21.2081,4138.9828691012,0
+ARKR.US,D,20070831,000000,21.1208,21.6197,21.1141,21.6138,11162.804143268,0
+ARKR.US,D,20070904,000000,21.3365,21.5012,21.3365,21.5012,5182.9127199617,0
+ARKR.US,D,20070905,000000,21.3972,21.6393,21.3972,21.5893,5344.1452873478,0
+ARKR.US,D,20070906,000000,21.6393,21.701,21.5276,21.5276,9150.4584288043,0
+ARKR.US,D,20070907,000000,21.5276,21.5276,21.5226,21.5226,3459.3569837902,0
+ARKR.US,D,20070910,000000,21.5482,21.5599,21.4599,21.5599,1617.4279702972,0
+ARKR.US,D,20070911,000000,21.3855,21.3855,20.921,21.3159,9067.8012265367,0
+ARKR.US,D,20070912,000000,21.3238,21.3238,21.2189,21.3238,4530.8392354066,0
+ARKR.US,D,20070913,000000,21.1748,21.3365,21.1748,21.3159,812.28559265398,0
+ARKR.US,D,20070914,000000,21.41,21.41,21.3159,21.3923,5073.7235762256,0
+ARKR.US,D,20070917,000000,21.6138,21.6452,21.0709,21.5893,8744.3156324773,0
+ARKR.US,D,20070918,000000,21.4668,21.6765,21.4668,21.6765,7772.8383910117,0
+ARKR.US,D,20070919,000000,21.6452,21.6452,21.2679,21.6452,3808.354060031,0
+ARKR.US,D,20070920,000000,21.6765,21.6765,21.3296,21.3551,3640.9987369213,0
+ARKR.US,D,20070921,000000,21.5226,21.5276,20.9915,21.212,28833.077161354,0
+ARKR.US,D,20070924,000000,21.5012,21.6138,21.4599,21.5226,2756.2605348724,0
+ARKR.US,D,20070925,000000,21.6275,21.6275,21.1141,21.4345,3726.7173170507,0
+ARKR.US,D,20070926,000000,21.1875,21.3972,21.1748,21.3238,5823.7611523571,0
+ARKR.US,D,20070927,000000,21.4599,21.4599,21.2316,21.2316,1941.9340236439,0
+ARKR.US,D,20070928,000000,21.2679,21.5482,21.262,21.5482,1297.0037540995,0
+ARKR.US,D,20071001,000000,21.6452,21.6452,20.6809,20.7671,11087.290156012,0
+ARKR.US,D,20071002,000000,19.8647,20.5594,19.8647,20.3966,5874.7841167198,0
+ARKR.US,D,20071003,000000,19.9655,20.4486,19.9274,20.4486,4725.7469592721,0
+ARKR.US,D,20071004,000000,20.4408,20.5555,20.1556,20.1791,18342.755688386,0
+ARKR.US,D,20071005,000000,20.4408,20.477,20.4408,20.477,974.53861932732,0
+ARKR.US,D,20071008,000000,20.477,21.2189,20.477,21.2189,1780.7014562578,0
+ARKR.US,D,20071009,000000,21.1336,21.1945,20.8857,20.8857,1514.3615822846,0
+ARKR.US,D,20071010,000000,20.9974,21.0641,20.8671,20.9327,3562.4233718028,0
+ARKR.US,D,20071011,000000,21.2434,21.2434,21.1208,21.1208,1297.0037540995,0
+ARKR.US,D,20071012,000000,21.02,21.212,21.02,21.0258,1297.0037540995,0
+ARKR.US,D,20071015,000000,20.4526,21.41,20.4526,21.41,3244.0400741796,0
+ARKR.US,D,20071016,000000,20.9787,21.1875,20.9787,21.0258,4031.8346439395,0
+ARKR.US,D,20071017,000000,21.1071,21.5226,21.1071,21.3483,2714.4217040949,0
+ARKR.US,D,20071018,000000,20.7436,21.3483,20.7436,21.2316,3396.0885079804,0
+ARKR.US,D,20071019,000000,21.0709,21.1945,20.9582,21.1945,1618.4484295844,0
+ARKR.US,D,20071022,000000,20.973,21.1434,20.8544,21.0641,2756.2605348724,0
+ARKR.US,D,20071023,000000,21.2002,21.2081,21.0827,21.2081,5739.063031515,0
+ARKR.US,D,20071024,000000,21.2081,21.6452,21.2081,21.4736,7365.6751353975,0
+ARKR.US,D,20071025,000000,21.2747,21.2747,21.0641,21.0641,2655.2350654342,0
+ARKR.US,D,20071026,000000,21.3483,21.3483,20.626,20.9837,10523.996629447,0
+ARKR.US,D,20071029,000000,20.967,20.967,20.6201,20.8279,10590.326483119,0
+ARKR.US,D,20071030,000000,21.1945,21.6452,21.1945,21.6452,3562.4233718028,0
+ARKR.US,D,20071031,000000,21.0641,21.6452,21.0641,21.4893,3360.3724329266,0
+ARKR.US,D,20071101,000000,21.6333,21.6333,21.6333,21.6333,157.15073023708,0
+ARKR.US,D,20071102,000000,21.6393,21.6393,21.0327,21.0327,4388.9953944783,0
+ARKR.US,D,20071105,000000,21.0533,21.5815,21.0533,21.5746,1229.6534411408,0
+ARKR.US,D,20071106,000000,21.6275,21.6275,20.9278,20.9465,9628.033375239,0
+ARKR.US,D,20071107,000000,20.8054,20.8054,20.7603,20.7671,3111.3803668367,0
+ARKR.US,D,20071108,000000,20.6201,20.7799,20.6201,20.774,1941.9340236439,0
+ARKR.US,D,20071109,000000,20.967,21.4541,20.967,21.4462,3858.3565651064,0
+ARKR.US,D,20071112,000000,21.0072,21.2502,20.7671,20.7671,4107.3486311963,0
+ARKR.US,D,20071113,000000,20.6496,20.6496,20.3369,20.4585,4186.9444556021,0
+ARKR.US,D,20071114,000000,20.2625,20.4094,20.138,20.138,2587.8847524755,0
+ARKR.US,D,20071115,000000,20.7603,20.7603,20.7603,20.7603,157.15073023708,0
+ARKR.US,D,20071116,000000,21.1512,21.5276,21.0827,21.1689,3562.4233718028,0
+ARKR.US,D,20071119,000000,21.4893,21.4893,21.0934,21.2081,4859.4271259023,0
+ARKR.US,D,20071120,000000,21.2081,21.2924,21.1807,21.2081,2263.3786991288,0
+ARKR.US,D,20071121,000000,21.3483,21.3551,21.0994,21.2865,3026.6822459946,0
+ARKR.US,D,20071123,000000,21.2679,21.5012,21.2679,21.4795,2263.3786991288,0
+ARKR.US,D,20071126,000000,21.5345,21.6952,21.0994,21.5226,3071.5824546338,0
+ARKR.US,D,20071127,000000,21.6952,21.6952,21.1512,21.4041,3070.5619953465,0
+ARKR.US,D,20071128,000000,21.6138,21.6138,20.9278,21.212,1618.4484295844,0
+ARKR.US,D,20071129,000000,21.3551,21.5276,21.3551,21.5276,1780.7014562578,0
+ARKR.US,D,20071130,000000,21.5276,21.5276,21.5276,21.5276,812.28559265398,0
+ARKR.US,D,20071203,000000,20.9543,21.5226,20.9543,21.5226,484.71816144553,0
+ARKR.US,D,20071204,000000,21.0641,21.4668,21.0641,21.3972,2105.2075096045,0
+ARKR.US,D,20071205,000000,21.0875,21.4541,21.0875,21.3061,1132.7098088517,0
+ARKR.US,D,20071206,000000,21.4736,21.4736,21.2081,21.2502,17159.022915172,0
+ARKR.US,D,20071207,000000,21.1208,21.2355,20.921,20.921,4141.0237876757,0
+ARKR.US,D,20071210,000000,20.973,21.1208,20.9161,20.9161,3396.0885079804,0
+ARKR.US,D,20071211,000000,20.824,20.824,20.774,20.774,1132.7098088517,0
+ARKR.US,D,20071212,000000,20.7936,20.8602,20.6359,20.6359,812.28559265398,0
+ARKR.US,D,20071213,000000,20.7113,20.7504,20.626,20.7504,1132.7098088517,0
+ARKR.US,D,20071214,000000,20.5457,20.8416,20.4888,20.4937,2263.3786991288,0
+ARKR.US,D,20071217,000000,20.5084,20.9465,20.5084,20.8602,1678.6555275324,0
+ARKR.US,D,20071218,000000,21.0641,21.3551,21.0014,21.0641,9142.2947545063,0
+ARKR.US,D,20071219,000000,21.6393,21.6452,20.6563,20.7377,116460.93661712,0
+ARKR.US,D,20071220,000000,21.1561,21.1561,20.188,20.3771,16036.517699193,0
+ARKR.US,D,20071221,000000,20.0508,21.1208,19.9391,20.7857,12838.39829294,0
+ARKR.US,D,20071224,000000,21.1141,21.1208,21.1141,21.1208,3219.5490512855,0
+ARKR.US,D,20071226,000000,21.1208,21.6952,21.0404,21.5952,8707.5790981362,0
+ARKR.US,D,20071227,000000,21.41,21.5012,21.41,21.5012,1172.5077210545,0
+ARKR.US,D,20071228,000000,21.4736,21.6197,21.4736,21.6138,2740.9536455635,0
+ARKR.US,D,20071231,000000,21.6952,22.0401,21.2816,21.5345,15121.165718526,0
+ARKR.US,D,20080102,000000,21.947,22.0401,21.0709,21.8373,7845.2910004068,0
+ARKR.US,D,20080103,000000,21.6393,21.7892,21.0591,21.262,9968.8667771818,0
+ARKR.US,D,20080104,000000,21.2679,21.2679,20.6867,20.9543,7204.4425680114,0
+ARKR.US,D,20080107,000000,20.8416,20.8416,19.8851,20.6426,26339.074663306,0
+ARKR.US,D,20080108,000000,20.824,20.824,18.8278,19.1248,175658.80033,0
+ARKR.US,D,20080109,000000,19.2923,19.8911,18.9072,19.403,13982.333153951,0
+ARKR.US,D,20080110,000000,19.4099,19.4766,18.724,19.1296,46958.475021556,0
+ARKR.US,D,20080111,000000,19.3413,19.6578,19.0278,19.5579,8581.0421465167,0
+ARKR.US,D,20080114,000000,19.6059,19.6059,18.9209,19.3031,1617.4279702972,0
+ARKR.US,D,20080115,000000,18.9013,19.0131,18.376,18.5867,7612.6262829129,0
+ARKR.US,D,20080116,000000,19.3902,19.3902,18.5309,18.724,16215.098074462,0
+ARKR.US,D,20080117,000000,18.4564,18.672,18.1928,18.3966,3396.0885079804,0
+ARKR.US,D,20080118,000000,17.549,18.724,17.549,18.724,4048.1619925356,0
+ARKR.US,D,20080122,000000,17.6234,18.7181,16.9698,18.2859,11504.658004498,0
+ARKR.US,D,20080123,000000,16.7944,18.724,15.8028,18.724,12800.641299311,0
+ARKR.US,D,20080124,000000,18.724,18.724,17.4323,18.0379,10992.387442298,0
+ARKR.US,D,20080125,000000,17.9498,18.2859,17.8468,18.229,7763.6542574265,0
+ARKR.US,D,20080128,000000,18.1928,18.2536,17.6048,17.9822,10012.746526534,0
+ARKR.US,D,20080129,000000,17.9889,18.7181,17.7332,18.0262,3027.7027052818,0
+ARKR.US,D,20080130,000000,17.9684,18.327,17.7263,17.7479,2884.8384050663,0
+ARKR.US,D,20080131,000000,17.1619,18.724,17.1619,18.5563,4694.1127213672,0
+ARKR.US,D,20080201,000000,18.7181,19.9655,18.7181,19.895,11499.555708062,0
+ARKR.US,D,20080204,000000,20.236,20.236,19.1248,19.4266,7423.841314771,0
+ARKR.US,D,20080205,000000,19.1002,19.1188,19.1002,19.1002,2915.4521836839,0
+ARKR.US,D,20080206,000000,19.4599,19.4599,19.2972,19.3864,2915.4521836839,0
+ARKR.US,D,20080207,000000,19.2551,19.7666,19.2551,19.7548,688.81001889627,0
+ARKR.US,D,20080208,000000,19.8911,19.8911,19.698,19.7166,5182.9127199617,0
+ARKR.US,D,20080211,000000,18.865,19.1923,18.7181,19.1619,7468.7415234101,0
+ARKR.US,D,20080212,000000,19.8597,19.8597,19.0611,19.3031,4530.8392354066,0
+ARKR.US,D,20080213,000000,18.9699,19.6,18.9327,19.2551,5925.8070810825,0
+ARKR.US,D,20080214,000000,19.5951,19.5951,18.2859,18.5936,3448.1319316304,0
+ARKR.US,D,20080215,000000,18.5985,18.8827,18.5936,18.7808,1618.4484295844,0
+ARKR.US,D,20080219,000000,19.5127,19.5127,18.5563,18.5563,3568.5461275263,0
+ARKR.US,D,20080220,000000,19.1571,19.1571,17.9939,18.18,2432.7749408129,0
+ARKR.US,D,20080221,000000,18.672,18.7406,18.5691,18.7347,5171.687667802,0
+ARKR.US,D,20080222,000000,18.3593,18.5005,17.9498,17.9498,4772.6880864857,0
+ARKR.US,D,20080225,000000,17.7684,18.7406,17.6352,18.136,4438.9978995538,0
+ARKR.US,D,20080226,000000,18.619,18.7181,18.4897,18.7181,1780.7014562578,0
+ARKR.US,D,20080227,000000,18.724,19.2316,18.2663,18.4632,2890.9611607898,0
+ARKR.US,D,20080228,000000,17.6665,19.4766,17.6665,19.0611,1941.9340236439,0
+ARKR.US,D,20080229,000000,17.6665,19.5617,17.6607,18.0194,6193.1674143429,0
+ARKR.US,D,20080303,000000,18.6622,18.6778,17.4686,18.1752,7445.2709598033,0
+ARKR.US,D,20080304,000000,17.8008,18.6857,17.8008,18.4691,2827.6926849801,0
+ARKR.US,D,20080305,000000,17.8214,18.4691,17.8135,18.2182,1406.1928978357,0
+ARKR.US,D,20080306,000000,17.4627,18.5436,17.4627,18.1545,2511.3503059315,0
+ARKR.US,D,20080310,000000,18.136,18.136,17.7263,17.7263,1457.2158621983,0
+ARKR.US,D,20080311,000000,17.7263,18.1928,17.7263,18.1928,484.71816144553,0
+ARKR.US,D,20080312,000000,17.7557,17.7557,17.7557,17.7557,327.56743120845,0
+ARKR.US,D,20080313,000000,17.3706,17.3706,16.5944,17.2579,3821.6200307653,0
+ARKR.US,D,20080314,000000,17.4873,17.5195,17.0609,17.5195,2049.0822488055,0
+ARKR.US,D,20080317,000000,16.2026,17.253,16.2026,17.253,484.71816144553,0
+ARKR.US,D,20080318,000000,17.4813,17.5195,16.3809,17.5195,2647.0713911362,0
+ARKR.US,D,20080319,000000,16.6268,17.253,16.6268,17.253,812.28559265398,0
+ARKR.US,D,20080320,000000,17.2579,17.2579,17.0532,17.1413,2480.7365273138,0
+ARKR.US,D,20080324,000000,17.5244,18.2859,16.9758,17.549,6169.6968507361,0
+ARKR.US,D,20080325,000000,17.5431,17.549,17.5431,17.549,25060.439176377,0
+ARKR.US,D,20080327,000000,17.549,18.0487,17.2472,17.2472,5976.8300454452,0
+ARKR.US,D,20080328,000000,17.0532,17.2403,16.9865,17.0256,812.28559265398,0
+ARKR.US,D,20080331,000000,17.8008,17.8008,16.9698,16.9698,2087.8597017212,0
+ARKR.US,D,20080403,000000,17.0532,17.0532,15.2509,15.5861,4799.2200279543,0
+ARKR.US,D,20080404,000000,15.3587,15.8889,15.2099,15.5538,4640.0283791428,0
+ARKR.US,D,20080407,000000,15.8468,15.8468,15.0913,15.1824,10682.167818972,0
+ARKR.US,D,20080408,000000,15.6047,15.6047,15.1902,15.2147,5433.9457046262,0
+ARKR.US,D,20080409,000000,15.2099,15.3108,14.0829,14.7032,29761.695112755,0
+ARKR.US,D,20080410,000000,14.8737,14.8737,14.8737,14.8737,327.56743120845,0
+ARKR.US,D,20080411,000000,15.0726,15.5606,15.0353,15.1216,4429.8137659685,0
+ARKR.US,D,20080414,000000,15.154,15.9164,15.154,15.7017,1700.0851725647,0
+ARKR.US,D,20080415,000000,15.8889,15.8889,15.0843,15.5341,1618.4484295844,0
+ARKR.US,D,20080416,000000,15.7214,15.7214,15.3587,15.6145,5344.1452873478,0
+ARKR.US,D,20080417,000000,15.2902,15.7399,15.0913,15.3392,10780.131910548,0
+ARKR.US,D,20080418,000000,15.2509,15.3392,15.2324,15.2324,1783.7628341195,0
+ARKR.US,D,20080421,000000,15.3176,15.9115,15.3176,15.7752,2442.9795336855,0
+ARKR.US,D,20080422,000000,15.7752,16.5533,15.3793,15.7077,4262.4584428589,0
+ARKR.US,D,20080423,000000,15.444,15.444,15.0971,15.1824,5064.5394426403,0
+ARKR.US,D,20080424,000000,15.2764,15.2951,15.1647,15.1647,1885.8087628449,0
+ARKR.US,D,20080425,000000,15.3059,15.7948,15.1647,15.3108,7091.1715871262,0
+ARKR.US,D,20080428,000000,15.7752,15.7752,15.5068,15.5068,327.56743120845,0
+ARKR.US,D,20080429,000000,15.2579,15.6469,15.1707,15.4274,1996.0183658683,0
+ARKR.US,D,20080430,000000,15.689,15.689,15.2147,15.4597,1280.6764055034,0
+ARKR.US,D,20080501,000000,15.7586,15.7586,15.0353,15.1824,22718.48511213,0
+ARKR.US,D,20080502,000000,15.5126,15.7821,15.5126,15.6596,1480.6864258052,0
+ARKR.US,D,20080506,000000,15.7948,15.7948,14.6151,14.9099,10388.275544243,0
+ARKR.US,D,20080507,000000,15.202,15.7948,15.202,15.7399,9668.8517467292,0
+ARKR.US,D,20080508,000000,15.6724,16.2593,15.2255,15.2255,5383.9431995507,0
+ARKR.US,D,20080509,000000,15.3255,15.7871,15.3255,15.6469,2263.3786991288,0
+ARKR.US,D,20080512,000000,15.5606,16.0918,15.5606,16.0918,2915.4521836839,0
+ARKR.US,D,20080513,000000,15.9349,15.9752,15.7135,15.9752,1457.2158621983,0
+ARKR.US,D,20080514,000000,15.9429,16.3809,15.9429,16.1142,971.47724146556,0
+ARKR.US,D,20080515,000000,16.3809,16.3809,16.3691,16.3809,1457.2158621983,0
+ARKR.US,D,20080516,000000,16.2887,16.374,16.0663,16.0663,3396.0885079804,0
+ARKR.US,D,20080519,000000,15.8625,15.8692,15.7399,15.7399,6425.8321318368,0
+ARKR.US,D,20080520,000000,16.0614,16.0879,15.7948,15.7948,1618.4484295844,0
+ARKR.US,D,20080521,000000,15.7948,15.8028,15.7752,15.7871,971.47724146556,0
+ARKR.US,D,20080522,000000,15.3853,15.6724,15.202,15.3255,15703.847971548,0
+ARKR.US,D,20080523,000000,15.2099,15.6469,15.2099,15.6282,1700.0851725647,0
+ARKR.US,D,20080527,000000,15.2833,15.5381,14.6885,14.907,6781.9724230884,0
+ARKR.US,D,20080528,000000,14.9178,15.5322,14.6218,14.954,13058.817498987,0
+ARKR.US,D,20080529,000000,15.4941,15.5341,14.6278,14.8737,9234.1360903591,0
+ARKR.US,D,20080530,000000,14.9178,15.5068,14.9178,15.5068,5498.2346397232,0
+ARKR.US,D,20080602,000000,15.5068,15.5068,15.2147,15.2951,2370.5269242904,0
+ARKR.US,D,20080603,000000,15.5008,15.7871,15.202,15.2382,5907.4388139119,0
+ARKR.US,D,20080604,000000,14.9422,15.2099,14.7032,14.7874,8744.3156324773,0
+ARKR.US,D,20080605,000000,15.2099,15.2099,14.9247,15.0353,12946.566977389,0
+ARKR.US,D,20080606,000000,15.154,15.5068,14.8208,15.1353,5027.8029082992,0
+ARKR.US,D,20080609,000000,15.1413,15.5244,15.0353,15.1647,15508.940247682,0
+ARKR.US,D,20080610,000000,15.1353,15.2099,15.1216,15.2099,14417.04881032,0
+ARKR.US,D,20080611,000000,15.1216,15.6047,15.1216,15.2099,8093.2626072094,0
+ARKR.US,D,20080612,000000,15.2099,15.2147,15.154,15.154,1762.3331890872,0
+ARKR.US,D,20080613,000000,15.3911,15.7537,15.154,15.154,6781.9724230884,0
+ARKR.US,D,20080616,000000,15.3059,15.7871,15.3059,15.7871,893.92233563428,0
+ARKR.US,D,20080617,000000,15.1589,15.3255,15.154,15.3255,6065.6100034362,0
+ARKR.US,D,20080618,000000,15.2099,15.2099,15.154,15.154,2915.4521836839,0
+ARKR.US,D,20080619,000000,15.3793,15.7135,15.1147,15.448,1780.7014562578,0
+ARKR.US,D,20080623,000000,15.7282,15.7282,15.7282,15.7282,647.99164740613,0
+ARKR.US,D,20080624,000000,15.5008,15.7586,15.5008,15.5381,647.99164740613,0
+ARKR.US,D,20080625,000000,15.5381,15.5381,15.5381,15.5381,327.56743120845,0
+ARKR.US,D,20080627,000000,15.0657,15.154,15.0657,15.154,6386.0342196339,0
+ARKR.US,D,20080630,000000,15.154,15.1589,15.154,15.1589,647.99164740613,0
+ARKR.US,D,20080701,000000,14.9247,15.1589,14.9247,15.1589,327.56743120845,0
+ARKR.US,D,20080702,000000,15.154,15.4656,15.154,15.351,484.71816144553,0
+ARKR.US,D,20080703,000000,15.0913,15.0913,15.0913,15.0913,157.15073023708,0
+ARKR.US,D,20080707,000000,15.0786,15.3587,15.0657,15.3587,687.78955960902,0
+ARKR.US,D,20080708,000000,15.0657,15.0657,15.0657,15.0657,6558.4918391798,0
+ARKR.US,D,20080709,000000,15.0353,15.0913,14.7482,14.7806,6677.8855757885,0
+ARKR.US,D,20080710,000000,14.7718,14.8492,14.6825,14.6825,9995.3987186504,0
+ARKR.US,D,20080711,000000,14.8325,14.8325,14.6825,14.6825,17574.349845084,0
+ARKR.US,D,20080714,000000,14.6825,14.6825,14.6278,14.6278,7194.2379751389,0
+ARKR.US,D,20080715,000000,14.6278,14.6522,14.1279,14.5542,9849.4730405731,0
+ARKR.US,D,20080716,000000,14.6278,14.6278,14.5111,14.5111,4461.4480038734,0
+ARKR.US,D,20080717,000000,14.5111,14.6218,14.5111,14.5621,13100.656329763,0
+ARKR.US,D,20080718,000000,14.6278,14.6278,14.422,14.422,25869.66339117,0
+ARKR.US,D,20080721,000000,14.5542,14.567,14.3935,14.3935,10091.321891652,0
+ARKR.US,D,20080722,000000,13.9673,14.3935,7.91976,13.2254,10898.50518787,0
+ARKR.US,D,20080723,000000,13.4695,14.0241,13.4548,13.4615,1777.640078396,0
+ARKR.US,D,20080724,000000,13.4615,13.4615,12.3729,12.3729,13956.82167177,0
+ARKR.US,D,20080725,000000,12.5649,12.8746,12.5649,12.5768,971.47724146556,0
+ARKR.US,D,20080728,000000,13.3988,13.3988,12.2728,12.2728,5512.5210697447,0
+ARKR.US,D,20080729,000000,13.3617,13.3617,10.7227,11.2292,5018.6187747139,0
+ARKR.US,D,20080730,000000,11.2567,11.2636,9.06984,11.0538,52695.497134496,0
+ARKR.US,D,20080731,000000,10.8236,11.342,10.5559,11.1323,9332.1001819355,0
+ARKR.US,D,20080801,000000,11.3548,11.4645,11.1126,11.1126,83820.525855022,0
+ARKR.US,D,20080804,000000,11.2636,11.291,11.1126,11.2292,13546.597038293,0
+ARKR.US,D,20080805,000000,11.4899,12.5992,11.4899,12.5992,7876.9252383116,0
+ARKR.US,D,20080806,000000,13.3744,13.3744,13.1833,13.1833,327.56743120845,0
+ARKR.US,D,20080807,000000,13.5095,13.5095,13.1147,13.1196,2178.6805782867,0
+ARKR.US,D,20080808,000000,12.8864,13.3351,12.8864,13.3351,647.99164740613,0
+ARKR.US,D,20080811,000000,13.4421,13.4421,13.4421,13.4421,157.15073023708,0
+ARKR.US,D,20080812,000000,13.2117,13.2117,13.0393,13.0393,914.33152137935,0
+ARKR.US,D,20080814,000000,13.1039,13.1039,12.5316,12.9305,3109.3394482621,0
+ARKR.US,D,20080815,000000,13.1196,13.3254,12.4385,13.0716,1708.2488468628,0
+ARKR.US,D,20080818,000000,13.4695,13.4695,13.4695,13.4695,157.15073023708,0
+ARKR.US,D,20080819,000000,12.4385,12.4581,12.1436,12.1436,647.99164740613,0
+ARKR.US,D,20080820,000000,12.169,13.2862,12.169,13.1509,647.99164740613,0
+ARKR.US,D,20080822,000000,12.4964,12.8492,12.4964,12.8492,647.99164740613,0
+ARKR.US,D,20080825,000000,12.5768,12.8629,12.5768,12.8629,327.56743120845,0
+ARKR.US,D,20080826,000000,12.3248,12.5768,12.3248,12.5768,5153.3194006314,0
+ARKR.US,D,20080827,000000,13.6821,13.6821,13.6821,13.6821,157.15073023708,0
+ARKR.US,D,20080828,000000,13.9565,13.9565,12.6335,13.0108,1132.7098088517,0
+ARKR.US,D,20080829,000000,13.4488,13.4841,13.4488,13.4841,484.71816144553,0
+ARKR.US,D,20080902,000000,13.4224,13.4224,12.8912,12.8912,327.56743120845,0
+ARKR.US,D,20080903,000000,13.2803,13.2999,13.2803,13.2999,327.56743120845,0
+ARKR.US,D,20080904,000000,12.9099,13.2803,12.5825,13.2803,1457.2158621983,0
+ARKR.US,D,20080905,000000,12.6943,12.6943,12.5768,12.5768,13944.576160322,0
+ARKR.US,D,20080908,000000,12.3121,12.4385,12.3121,12.3425,812.28559265398,0
+ARKR.US,D,20080909,000000,12.4532,13.0226,12.4385,12.9676,812.28559265398,0
+ARKR.US,D,20080910,000000,13.1509,13.1568,12.7619,12.9236,1827.6425834714,0
+ARKR.US,D,20080911,000000,12.8667,12.8667,12.5825,12.5825,157.15073023708,0
+ARKR.US,D,20080912,000000,12.5933,12.5992,12.5933,12.5933,1943.9749422184,0
+ARKR.US,D,20080915,000000,12.3425,12.3592,12.319,12.319,1941.9340236439,0
+ARKR.US,D,20080916,000000,12.3729,12.5768,12.0456,12.1377,5018.6187747139,0
+ARKR.US,D,20080917,000000,11.7299,11.7299,11.0538,11.6271,10321.945690572,0
+ARKR.US,D,20080918,000000,11.1126,11.1999,10.8236,10.8666,107066.58841867,0
+ARKR.US,D,20080919,000000,10.8402,11.1126,10.8402,11.0137,4780.8517607838,0
+ARKR.US,D,20080922,000000,10.8402,10.8402,10.8402,10.8402,157.15073023708,0
+ARKR.US,D,20080923,000000,11.1078,11.1126,11.0881,11.1126,1530.6889308806,0
+ARKR.US,D,20080924,000000,11,11.3714,10.6746,10.8001,36120.176931634,0
+ARKR.US,D,20080925,000000,10.8236,10.8236,10.5746,10.7785,6802.3816088334,0
+ARKR.US,D,20080926,000000,10.4639,10.7285,10.459,10.5502,4464.5093817351,0
+ARKR.US,D,20080929,000000,10.2121,10.5325,9.96219,9.96219,12523.076373178,0
+ARKR.US,D,20080930,000000,10.0073,10.0073,9.38206,9.38206,17012.076777807,0
+ARKR.US,D,20081001,000000,9.24652,9.41928,8.77879,8.77879,20780.632925635,0
+ARKR.US,D,20081002,000000,9.00722,9.23584,8.86513,8.95067,5470.6822389673,0
+ARKR.US,D,20081003,000000,9.30434,9.30434,8.97615,9.02408,3894.0726401603,0
+ARKR.US,D,20081006,000000,8.9695,9.09738,8.95067,9.09738,4226.742367805,0
+ARKR.US,D,20081007,000000,9.34579,9.34579,8.80358,9.06984,4268.5811985824,0
+ARKR.US,D,20081008,000000,8.9201,9.21849,8.77879,8.77879,1214.346551832,0
+ARKR.US,D,20081009,000000,9.35069,9.35069,8.62239,9.33795,2263.3786991288,0
+ARKR.US,D,20081010,000000,8.62239,9.32717,8.59858,9.32717,2507.2684687824,0
+ARKR.US,D,20081013,000000,9.31639,9.35657,9.01192,9.07454,9642.3198052606,0
+ARKR.US,D,20081014,000000,9.01652,9.35657,9.01652,9.18381,5238.0175214734,0
+ARKR.US,D,20081015,000000,9.30434,9.33305,9.07454,9.07454,1569.4663837963,0
+ARKR.US,D,20081016,000000,9.18381,9.18381,8.54919,8.83916,4260.4175242844,0
+ARKR.US,D,20081017,000000,8.85954,9.28416,8.61013,9.28416,4107.3486311963,0
+ARKR.US,D,20081020,000000,9.35657,9.35657,9.31639,9.35069,3327.7177357344,0
+ARKR.US,D,20081021,000000,9.30434,9.30924,9.03828,9.27161,13025.142342507,0
+ARKR.US,D,20081022,000000,9.26583,9.26583,8.75312,8.75312,2440.9386151109,0
+ARKR.US,D,20081023,000000,8.9695,8.97615,8.9695,8.97615,812.28559265398,0
+ARKR.US,D,20081024,000000,8.77879,8.77879,8.19131,8.19131,6477.8755554867,0
+ARKR.US,D,20081027,000000,8.19131,8.19131,7.17207,7.6295,14293.573236564,0
+ARKR.US,D,20081028,000000,7.66547,7.66547,7.49348,7.49348,8899.4254441399,0
+ARKR.US,D,20081029,000000,8.19131,8.19131,7.13464,7.40049,5402.3114667213,0
+ARKR.US,D,20081030,000000,7.32052,7.40049,6.90581,6.90581,15971.208304808,0
+ARKR.US,D,20081031,000000,7.11611,7.332,6.90581,7.332,111120.87316693,0
+ARKR.US,D,20081103,000000,7.42519,7.60383,7.15932,7.60383,8183.0630244877,0
+ARKR.US,D,20081104,000000,7.83902,7.83902,7.31357,7.31357,10339.293498455,0
+ARKR.US,D,20081105,000000,7.31357,7.60383,7.10994,7.10994,43707.291732365,0
+ARKR.US,D,20081106,000000,7.12875,7.12875,7.00488,7.02371,9025.9623957593,0
+ARKR.US,D,20081107,000000,7.02371,7.09749,7.02371,7.09749,8253.4747153082,0
+ARKR.US,D,20081110,000000,7.22077,7.53611,7.13464,7.53611,484.71816144553,0
+ARKR.US,D,20081111,000000,7.20274,7.46154,6.86887,7.01115,4207.3536413472,0
+ARKR.US,D,20081112,000000,6.30079,6.60938,5.84982,6.36233,13365.975744449,0
+ARKR.US,D,20081113,000000,6.28825,6.43661,5.84982,6.43064,15299.746093795,0
+ARKR.US,D,20081114,000000,6.28825,6.28825,6.15232,6.15232,6311.5406916644,0
+ARKR.US,D,20081117,000000,6.25728,6.25728,5.82522,5.84982,1987.8546915703,0
+ARKR.US,D,20081118,000000,6.39967,6.40575,5.79455,6.40575,15891.612480402,0
+ARKR.US,D,20081119,000000,6.43661,6.43661,5.67686,5.84982,11813.857168537,0
+ARKR.US,D,20081120,000000,5.27517,5.28772,5.26312,5.28164,1618.4484295844,0
+ARKR.US,D,20081121,000000,5.57827,5.57827,4.63311,5.10829,9622.9310788028,0
+ARKR.US,D,20081124,000000,5.14563,5.84982,5.02833,5.78788,146547.13778322,0
+ARKR.US,D,20081125,000000,5.78788,5.99818,5.61512,5.61512,25512.502640631,0
+ARKR.US,D,20081126,000000,5.70155,5.84982,5.25655,5.25655,20298.976142052,0
+ARKR.US,D,20081128,000000,5.20736,5.20736,4.88623,4.88623,5406.3933038703,0
+ARKR.US,D,20081201,000000,5.02833,5.99181,5.02833,5.51615,9367.8162569893,0
+ARKR.US,D,20081202,000000,5.55956,5.91165,5.55956,5.84982,8256.53609317,0
+ARKR.US,D,20081203,000000,6.33803,6.78861,6.02875,6.28825,19820.380736329,0
+ARKR.US,D,20081204,000000,6.28825,6.57891,6.23288,6.57891,22506.229580381,0
+ARKR.US,D,20081205,000000,6.62182,6.62182,6.10313,6.28825,17416.17865556,0
+ARKR.US,D,20081208,000000,6.17115,6.43661,6.17115,6.27599,11568.946939596,0
+ARKR.US,D,20081209,000000,6.43661,6.43661,6.02875,6.35008,8109.5899558055,0
+ARKR.US,D,20081210,000000,6.43661,6.43661,6.17115,6.17115,13436.38743527,0
+ARKR.US,D,20081211,000000,6.39967,6.41182,6.21416,6.41182,5151.2784820569,0
+ARKR.US,D,20081212,000000,6.43661,6.43661,6.14645,6.14645,5637.0171027897,0
+ARKR.US,D,20081215,000000,6.20202,6.46738,6.20202,6.43661,7683.0379737334,0
+ARKR.US,D,20081216,000000,6.47982,6.73942,6.16498,6.73942,8911.6709555869,0
+ARKR.US,D,20081217,000000,6.30696,6.56665,6.30696,6.56665,10784.213747697,0
+ARKR.US,D,20081218,000000,6.49208,6.49208,4.97276,5.47293,84650.159255559,0
+ARKR.US,D,20081219,000000,5.55956,5.55956,5.13945,5.26312,69498.379758416,0
+ARKR.US,D,20081222,000000,5.38042,5.67686,5.19492,5.55956,29370.859205738,0
+ARKR.US,D,20081223,000000,5.55956,6.14038,5.55956,6.14038,12503.68764672,0
+ARKR.US,D,20081224,000000,6.38085,6.45523,6.38085,6.45523,4554.3097990134,0
+ARKR.US,D,20081226,000000,6.23288,6.45523,6.14038,6.23896,5561.5031155329,0
+ARKR.US,D,20081229,000000,6.43661,6.43661,6.18956,6.23896,4048.1619925356,0
+ARKR.US,D,20081230,000000,6.31314,6.37498,6.09696,6.31922,8402.4617712473,0
+ARKR.US,D,20081231,000000,6.22651,6.69003,6.20202,6.69003,8859.627531937,0
+ARKR.US,D,20090102,000000,6.67151,6.85682,6.30079,6.85682,7258.5269102359,0
+ARKR.US,D,20090105,000000,6.91238,7.02371,6.55381,7.02371,9873.9640634672,0
+ARKR.US,D,20090106,000000,6.85682,7.06075,6.79488,7.06075,9084.1285751328,0
+ARKR.US,D,20090107,000000,6.99244,7.19667,6.85682,7.13464,2018.4684701879,0
+ARKR.US,D,20090108,000000,6.91238,6.91238,6.70855,6.70855,1003.1114793704,0
+ARKR.US,D,20090109,000000,6.93109,6.93109,6.87524,6.93109,1860.2972806636,0
+ARKR.US,D,20090112,000000,6.93109,6.93109,6.93109,6.93109,157.15073023708,0
+ARKR.US,D,20090113,000000,6.78274,6.93109,6.46738,6.47982,839.83799340983,0
+ARKR.US,D,20090114,000000,6.88121,6.91238,6.47982,6.47982,5068.6212797893,0
+ARKR.US,D,20090115,000000,6.46738,6.61565,6.43661,6.43661,3332.8200321707,0
+ARKR.US,D,20090116,000000,6.29452,6.52295,6.29452,6.52295,1297.0037540995,0
+ARKR.US,D,20090120,000000,6.28825,6.65896,6.28825,6.54774,5383.9431995507,0
+ARKR.US,D,20090121,000000,6.80115,6.90581,6.37498,6.37498,2805.2425806605,0
+ARKR.US,D,20090122,000000,6.41182,6.57891,6.28825,6.57891,713.30104179036,0
+ARKR.US,D,20090123,000000,6.48601,6.49208,6.37498,6.37498,1132.7098088517,0
+ARKR.US,D,20090126,000000,6.44288,6.64044,6.44288,6.51677,1723.5557361716,0
+ARKR.US,D,20090127,000000,6.63446,6.91825,6.25728,6.25728,7585.073882157,0
+ARKR.US,D,20090128,000000,6.26982,6.35616,6.14038,6.35008,7424.8617740582,0
+ARKR.US,D,20090129,000000,6.33803,6.33803,6.09696,6.31922,5538.032551926,0
+ARKR.US,D,20090130,000000,6.09696,6.1587,6.09696,6.14038,3723.6559391889,0
+ARKR.US,D,20090202,000000,6.14038,6.14038,6.02875,6.02875,38830.51679858,0
+ARKR.US,D,20090203,000000,6.18329,6.18329,5.84982,5.84982,6959.5323390705,0
+ARKR.US,D,20090204,000000,5.76339,5.76339,5.76339,5.76339,812.28559265398,0
+ARKR.US,D,20090205,000000,5.75085,5.8066,5.75085,5.8066,4658.3966463133,0
+ARKR.US,D,20090206,000000,5.79455,5.81905,5.79455,5.81905,834.73569697356,0
+ARKR.US,D,20090209,000000,5.782,5.94859,5.70802,5.88069,9552.5193879823,0
+ARKR.US,D,20090210,000000,5.88069,5.91165,5.76339,5.91165,1211.2851739702,0
+ARKR.US,D,20090211,000000,5.84982,5.86834,5.84982,5.86834,4530.8392354066,0
+ARKR.US,D,20090212,000000,5.88069,6.3932,5.84982,5.91165,39553.001973955,0
+ARKR.US,D,20090213,000000,5.84982,5.84982,5.84982,5.84982,3920.6045816289,0
+ARKR.US,D,20090217,000000,5.84982,5.85599,5.84982,5.84982,24768.587820223,0
+ARKR.US,D,20090218,000000,5.70155,5.91165,5.70155,5.70802,2432.7749408129,0
+ARKR.US,D,20090219,000000,5.91165,5.91165,5.88069,5.88069,43689.943924481,0
+ARKR.US,D,20090220,000000,5.84982,5.86196,5.76339,5.84385,16686.550265174,0
+ARKR.US,D,20090223,000000,5.76976,5.90548,5.76976,5.84982,9777.0204311781,0
+ARKR.US,D,20090224,000000,5.84385,5.91165,5.81905,5.81905,36297.736847616,0
+ARKR.US,D,20090225,000000,5.91165,5.91165,5.83757,5.83757,11850.593702877,0
+ARKR.US,D,20090226,000000,5.84982,5.84982,5.81905,5.81905,4706.3582328142,0
+ARKR.US,D,20090227,000000,5.73252,5.73252,5.73252,5.73252,2105.2075096045,0
+ARKR.US,D,20090302,000000,5.87452,5.87452,5.87452,5.87452,157.15073023708,0
+ARKR.US,D,20090303,000000,5.73252,5.96075,5.70802,5.73252,6233.9857858331,0
+ARKR.US,D,20090304,000000,5.83757,5.84982,5.83757,5.84982,5160.4626156422,0
+ARKR.US,D,20090305,000000,5.84982,5.84982,5.8066,5.8066,3808.354060031,0
+ARKR.US,D,20090306,000000,5.73252,5.91165,5.7139,5.84982,43603.204885065,0
+ARKR.US,D,20090309,000000,5.84982,5.88069,5.84385,5.84385,41769.43954587,0
+ARKR.US,D,20090310,000000,5.80053,5.84982,5.70155,5.74486,35615.049584443,0
+ARKR.US,D,20090311,000000,5.84385,5.84385,5.56563,5.56563,2872.5928936193,0
+ARKR.US,D,20090312,000000,5.81268,5.82522,5.81268,5.82522,327.56743120845,0
+ARKR.US,D,20090313,000000,5.84982,5.86834,5.84982,5.86834,1033.725257988,0
+ARKR.US,D,20090316,000000,5.56563,5.56563,5.3372,5.3618,15173.209142176,0
+ARKR.US,D,20090317,000000,5.32476,5.782,5.32476,5.67078,845.96074913335,0
+ARKR.US,D,20090318,000000,5.33093,5.57827,5.32476,5.5718,3370.5770257991,0
+ARKR.US,D,20090319,000000,5.58425,5.59013,5.26312,5.39895,10668.901848238,0
+ARKR.US,D,20090320,000000,5.72645,5.73252,5.68911,5.69548,2105.2075096045,0
+ARKR.US,D,20090323,000000,5.76339,5.76339,5.64589,5.64589,327.56743120845,0
+ARKR.US,D,20090324,000000,5.28164,5.30605,5.21353,5.21353,8194.2880766475,0
+ARKR.US,D,20090325,000000,5.49762,5.49762,5.20736,5.21353,12304.698085705,0
+ARKR.US,D,20090326,000000,5.20736,5.45441,5.20736,5.3618,6286.029209483,0
+ARKR.US,D,20090327,000000,5.5718,5.5718,5.56563,5.5718,1138.8325645752,0
+ARKR.US,D,20090330,000000,5.44246,5.44246,5.44246,5.44246,157.15073023708,0
+ARKR.US,D,20090401,000000,5.68911,5.69548,5.5036,5.5036,3396.0885079804,0
+ARKR.US,D,20090402,000000,5.67078,5.8066,5.60248,5.8066,6730.9494587257,0
+ARKR.US,D,20090403,000000,5.84982,5.84982,5.84982,5.84982,812.28559265398,0
+ARKR.US,D,20090406,000000,5.84385,5.86834,5.80053,5.83757,8117.7536301035,0
+ARKR.US,D,20090407,000000,5.84982,5.84982,5.84982,5.84982,1643.9599117658,0
+ARKR.US,D,20090408,000000,5.88069,6.01641,5.76339,5.76339,4772.6880864857,0
+ARKR.US,D,20090409,000000,5.83757,5.84982,5.80053,5.84982,23799.151497332,0
+ARKR.US,D,20090413,000000,5.84385,5.84982,5.53456,5.53456,25054.316420654,0
+ARKR.US,D,20090414,000000,5.90548,5.90548,5.49175,5.89901,3713.4513463164,0
+ARKR.US,D,20090415,000000,5.65196,5.79455,5.52869,5.54711,18643.791178126,0
+ARKR.US,D,20090416,000000,5.70155,5.84982,5.70155,5.84982,5181.8922606745,0
+ARKR.US,D,20090417,000000,5.81905,5.89313,5.59013,5.84982,139924.35700895,0
+ARKR.US,D,20090420,000000,5.84385,5.84385,5.65814,5.73252,484.71816144553,0
+ARKR.US,D,20090421,000000,5.76339,5.83757,5.76339,5.83757,1747.0262997784,0
+ARKR.US,D,20090422,000000,5.79455,5.86196,5.76976,5.83757,53906.782308466,0
+ARKR.US,D,20090423,000000,5.86834,5.97359,5.85599,5.91165,5498.2346397232,0
+ARKR.US,D,20090424,000000,5.87452,6.14038,5.87452,6.14038,9720.8951703791,0
+ARKR.US,D,20090427,000000,6.11548,6.26375,5.99818,6.14038,75678.281202025,0
+ARKR.US,D,20090428,000000,6.20202,6.73942,6.20202,6.41182,28024.873405849,0
+ARKR.US,D,20090429,000000,6.71462,6.93109,6.56028,6.56028,21776.601189995,0
+ARKR.US,D,20090430,000000,6.89994,6.89994,6.69621,6.69621,4372.6680458823,0
+ARKR.US,D,20090501,000000,6.54774,6.79488,6.54774,6.75754,9898.4550863613,0
+ARKR.US,D,20090504,000000,6.93109,6.93109,6.69621,6.92462,25133.91224506,0
+ARKR.US,D,20090505,000000,6.87524,6.89994,6.69003,6.72678,15383.42375535,0
+ARKR.US,D,20090506,000000,6.72678,6.89994,6.72678,6.89994,5215.5674171539,0
+ARKR.US,D,20090507,000000,6.99244,7.332,6.78861,7.04202,12674.104347691,0
+ARKR.US,D,20090508,000000,7.07907,7.23978,6.87524,7.14738,7945.2960105576,0
+ARKR.US,D,20090511,000000,6.72678,6.94325,6.72678,6.78861,2169.4964447015,0
+ARKR.US,D,20090512,000000,7.01724,7.02371,6.81958,6.81958,5018.6187747139,0
+ARKR.US,D,20090513,000000,6.76401,6.94903,6.76401,6.94325,1941.9340236439,0
+ARKR.US,D,20090514,000000,6.82565,7.00488,6.82565,7.00488,1524.5661751571,0
+ARKR.US,D,20090515,000000,6.98029,6.98029,6.87524,6.87524,7674.8742994354,0
+ARKR.US,D,20090518,000000,6.89395,6.89395,6.87524,6.88121,3571.6075053881,0
+ARKR.US,D,20090519,000000,6.91825,6.97402,6.91825,6.93109,1618.4484295844,0
+ARKR.US,D,20090520,000000,6.94903,6.95559,6.87524,6.87524,2756.2605348724,0
+ARKR.US,D,20090521,000000,6.91238,7.22077,6.91238,7.22077,3396.0885079804,0
+ARKR.US,D,20090522,000000,7.37001,7.64784,7.08544,7.28917,7422.8208554837,0
+ARKR.US,D,20090526,000000,6.87524,7.51789,6.84427,7.51789,17967.226670677,0
+ARKR.US,D,20090527,000000,7.48026,7.53611,7.18412,7.48633,5641.0989399387,0
+ARKR.US,D,20090528,000000,7.67105,7.77111,7.20274,7.67742,15148.718119282,0
+ARKR.US,D,20090529,000000,7.50525,7.6542,7.45586,7.52435,11248.522723398,0
+ARKR.US,D,20090601,000000,7.6295,7.89331,7.6295,7.89331,4530.8392354066,0
+ARKR.US,D,20090602,000000,7.89331,7.89331,7.48633,7.74533,9552.5193879823,0
+ARKR.US,D,20090603,000000,7.49348,7.64784,7.49348,7.64784,2105.2075096045,0
+ARKR.US,D,20090604,000000,7.54857,8.4121,7.3756,8.24061,27764.656287599,0
+ARKR.US,D,20090605,000000,7.89909,8.24061,7.58501,7.73318,27880.988646347,0
+ARKR.US,D,20090608,000000,7.84539,7.84539,7.73318,7.73318,401.04049989072,0
+ARKR.US,D,20090609,000000,7.64784,7.64784,7.64784,7.64784,157.15073023708,0
+ARKR.US,D,20090610,000000,7.7517,7.7517,7.66547,7.7517,3406.293100853,0
+ARKR.US,D,20090611,000000,7.7517,7.7517,7.7517,7.7517,1188.8350696506,0
+ARKR.US,D,20090612,000000,7.7517,7.7517,7.48026,7.48026,327.56743120845,0
+ARKR.US,D,20090615,000000,7.56787,7.56787,7.43127,7.43127,812.28559265398,0
+ARKR.US,D,20090616,000000,7.67105,7.68458,7.39432,7.39432,2724.6262969675,0
+ARKR.US,D,20090617,000000,7.32052,7.69124,7.1899,7.3756,8245.3110410102,0
+ARKR.US,D,20090618,000000,7.34454,7.48633,7.1654,7.22783,13122.085974796,0
+ARKR.US,D,20090619,000000,7.31357,7.32052,7.31357,7.31357,1409.2542756974,0
+ARKR.US,D,20090622,000000,7.31357,7.41901,7.31357,7.41901,2915.4521836839,0
+ARKR.US,D,20090623,000000,7.32052,7.32052,7.31357,7.31357,5669.6717999818,0
+ARKR.US,D,20090624,000000,7.44978,7.44978,7.25193,7.25193,2105.2075096045,0
+ARKR.US,D,20090625,000000,7.25193,7.50525,7.19667,7.25193,6252.3540530037,0
+ARKR.US,D,20090626,000000,7.19667,7.35738,7.1654,7.22783,5957.4413189873,0
+ARKR.US,D,20090629,000000,7.23978,7.6349,7.20274,7.45586,52534.26456711,0
+ARKR.US,D,20090630,000000,7.43714,7.49995,7.31357,7.31357,1457.2158621983,0
+ARKR.US,D,20090701,000000,7.6295,7.6295,7.46154,7.61657,2756.2605348724,0
+ARKR.US,D,20090702,000000,7.49348,7.49348,7.49348,7.49348,484.71816144553,0
+ARKR.US,D,20090706,000000,7.46154,7.46154,7.31357,7.31357,647.99164740613,0
+ARKR.US,D,20090707,000000,7.60941,7.60941,7.48026,7.48633,2105.2075096045,0
+ARKR.US,D,20090708,000000,7.41901,7.64127,7.41901,7.51789,2263.3786991288,0
+ARKR.US,D,20090709,000000,7.6542,7.67105,7.332,7.42519,3402.211263704,0
+ARKR.US,D,20090710,000000,7.37001,7.6349,7.3072,7.44351,14039.478874037,0
+ARKR.US,D,20090713,000000,7.32052,7.42519,7.27643,7.27643,6394.1978939319,0
+ARKR.US,D,20090714,000000,7.19667,7.35121,7.19667,7.35121,7384.0434025681,0
+ARKR.US,D,20090715,000000,7.43127,7.43127,7.31357,7.31357,4127.7578169414,0
+ARKR.US,D,20090716,000000,7.65988,7.65988,7.0482,7.0482,24268.562769469,0
+ARKR.US,D,20090717,000000,7.10994,7.6349,7.10377,7.26986,30841.341038669,0
+ARKR.US,D,20090720,000000,7.51789,7.58501,7.45586,7.46154,3604.2622025802,0
+ARKR.US,D,20090722,000000,7.89331,7.89909,7.64784,7.89909,2432.7749408129,0
+ARKR.US,D,20090723,000000,7.70888,7.70888,7.70888,7.70888,157.15073023708,0
+ARKR.US,D,20090724,000000,7.70888,7.70888,7.70888,7.70888,939.84300356069,0
+ARKR.US,D,20090727,000000,7.48026,7.48026,7.48026,7.48026,157.15073023708,0
+ARKR.US,D,20090728,000000,7.46154,8.09165,7.41196,7.933,44190.989434523,0
+ARKR.US,D,20090729,000000,7.96113,8.02962,7.35738,7.91311,46172.72137037,0
+ARKR.US,D,20090730,000000,7.96769,8.03579,7.54857,7.60941,33862.920988228,0
+ARKR.US,D,20090731,000000,7.38188,7.95593,7.38188,7.45586,44474.677116379,0
+ARKR.US,D,20090803,000000,7.94995,7.96113,7.60941,7.86998,19075.445456634,0
+ARKR.US,D,20090804,000000,7.59736,7.83902,7.54239,7.72201,6492.1619855083,0
+ARKR.US,D,20090805,000000,7.54857,7.79001,7.54857,7.60941,36825.314299126,0
+ARKR.US,D,20090806,000000,7.83902,7.83902,7.60383,7.60383,24351.219971736,0
+ARKR.US,D,20090807,000000,8.01198,8.0797,7.66547,7.95593,70157.596457982,0
+ARKR.US,D,20090810,000000,8.1724,8.1724,7.72201,7.98777,5984.9937197432,0
+ARKR.US,D,20090811,000000,7.98777,7.98777,7.78414,7.89909,11836.307272856,0
+ARKR.US,D,20090812,000000,7.95593,8.01766,7.89909,7.89909,10440.318967893,0
+ARKR.US,D,20090813,000000,7.90674,8.01766,7.79658,7.79658,9184.1335852837,0
+ARKR.US,D,20090814,000000,7.89909,7.97434,7.72201,7.7768,8164.6947573172,0
+ARKR.US,D,20090817,000000,7.72201,7.72201,7.57306,7.57306,9024.9419364721,0
+ARKR.US,D,20090818,000000,7.60383,8.21454,7.54857,7.69124,54162.917589567,0
+ARKR.US,D,20090819,000000,7.64784,7.89909,7.60383,7.60941,7700.3857816167,0
+ARKR.US,D,20090820,000000,7.90674,7.90674,7.61657,7.61657,3886.9294251495,0
+ARKR.US,D,20090821,000000,7.66547,8.19131,7.62294,8.19131,79656.031503739,0
+ARKR.US,D,20090824,000000,8.19131,8.4707,8.07372,8.07372,67698.289575701,0
+ARKR.US,D,20090825,000000,8.15869,8.21454,8.1042,8.1042,5731.9198165043,0
+ARKR.US,D,20090826,000000,8.13643,8.25951,8.1042,8.11007,11003.612494457,0
+ARKR.US,D,20090827,000000,8.1478,8.15869,7.98131,7.98131,6231.9448672586,0
+ARKR.US,D,20090828,000000,7.933,8.04922,7.89909,7.89909,7288.1202295662,0
+ARKR.US,D,20090831,000000,7.89909,7.89909,7.89909,7.89909,1618.4484295844,0
+ARKR.US,D,20090901,000000,7.91976,8.16563,7.89909,7.89909,4644.1102162918,0
+ARKR.US,D,20090902,000000,7.90674,7.90674,7.90674,7.90674,971.47724146556,0
+ARKR.US,D,20090903,000000,7.96769,8.32194,7.83902,8.12987,48461.61155168,0
+ARKR.US,D,20090908,000000,7.90674,8.33418,7.86998,8.06862,23153.2007685,0
+ARKR.US,D,20090909,000000,8.18455,8.19915,8.12987,8.12987,2579.7210781775,0
+ARKR.US,D,20090910,000000,8.12458,8.16563,7.96769,8.12987,3383.8429965334,0
+ARKR.US,D,20090911,000000,8.1042,8.1042,7.97434,8.04236,6455.4254511672,0
+ARKR.US,D,20090914,000000,8.07372,8.07372,7.99424,7.99424,1132.7098088517,0
+ARKR.US,D,20090915,000000,7.99424,8.15456,7.99424,8.15456,5450.2730532222,0
+ARKR.US,D,20090916,000000,8.1724,9.06406,8.1724,9.01192,28804.504301312,0
+ARKR.US,D,20090917,000000,10.8099,10.8099,9.77795,9.94649,51279.099643788,0
+ARKR.US,D,20090918,000000,10.0514,10.0934,9.47515,9.47515,33100.63790065,0
+ARKR.US,D,20090921,000000,10.0259,10.1484,9.67506,10.0307,33793.529756695,0
+ARKR.US,D,20090922,000000,10.1425,10.947,10.1425,10.7667,43163.386932258,0
+ARKR.US,D,20090923,000000,10.994,11,10.706,10.953,39845.873789397,0
+ARKR.US,D,20090924,000000,10.9088,10.9088,10.6746,10.6746,15642.620414312,0
+ARKR.US,D,20090925,000000,10.6746,10.8039,10.6746,10.7667,26354.381552615,0
+ARKR.US,D,20090928,000000,11,11.1126,10.706,11.0803,60259.141371621,0
+ARKR.US,D,20090929,000000,11.0941,11.1126,10.9088,11.0587,46318.647048447,0
+ARKR.US,D,20090930,000000,11.0744,11.4028,10.5276,10.6609,55202.765603279,0
+ARKR.US,D,20091001,000000,10.7481,11.0627,10.5012,10.994,36266.10260971,0
+ARKR.US,D,20091002,000000,10.902,10.902,10.5218,10.654,9826.0024769663,0
+ARKR.US,D,20091005,000000,10.8099,10.8099,10.4522,10.5012,18298.875939034,0
+ARKR.US,D,20091006,000000,10.4482,10.4522,10.068,10.0867,21795.989916452,0
+ARKR.US,D,20091007,000000,10.068,10.4482,10.068,10.0867,19268.312261926,0
+ARKR.US,D,20091008,000000,10.0867,10.1552,9.78972,9.81716,17123.306840118,0
+ARKR.US,D,20091009,000000,9.78972,9.89558,9.35069,9.87105,25117.584896463,0
+ARKR.US,D,20091012,000000,9.91612,10.0387,8.92666,9.35657,51758.715508797,0
+ARKR.US,D,20091013,000000,9.34579,10.5873,9.34579,10.2974,62828.657856925,0
+ARKR.US,D,20091014,000000,10.2542,10.8099,9.80931,9.82694,29645.362754009,0
+ARKR.US,D,20091015,000000,10.0259,10.3542,10.0259,10.3032,1125.5665938409,0
+ARKR.US,D,20091016,000000,10.0994,10.3257,10.0994,10.12,2389.9156507483,0
+ARKR.US,D,20091019,000000,10.2807,10.2807,10.0073,10.0141,4694.1127213672,0
+ARKR.US,D,20091020,000000,10.0073,10.0259,9.98176,9.98176,3274.6538527973,0
+ARKR.US,D,20091021,000000,10.0013,10.0259,9.52512,9.69563,15666.09097792,0
+ARKR.US,D,20091022,000000,9.60548,9.67506,9.44476,9.50063,7123.8262843184,0
+ARKR.US,D,20091023,000000,9.32717,9.63585,9.32717,9.49376,7691.2016480314,0
+ARKR.US,D,20091026,000000,9.69269,9.69269,9.04956,9.29757,37893.73517288,0
+ARKR.US,D,20091027,000000,9.13648,9.88185,9.13648,9.5751,31497.496360374,0
+ARKR.US,D,20091028,000000,9.59567,9.59567,9.00722,9.32031,30577.042083271,0
+ARKR.US,D,20091029,000000,9.12501,9.12501,8.19915,8.27765,64465.47455368,0
+ARKR.US,D,20091030,000000,8.36898,8.37603,7.70888,7.70888,89691.228134593,0
+ARKR.US,D,20091102,000000,7.72201,8.02962,7.72201,7.90674,33133.292597841,0
+ARKR.US,D,20091103,000000,7.90674,7.96769,7.83902,7.86998,13344.546099418,0
+ARKR.US,D,20091104,000000,7.90674,8.28803,7.86538,8.1042,17243.721036013,0
+ARKR.US,D,20091105,000000,8.06862,8.72401,8.06862,8.58506,26103.348567951,0
+ARKR.US,D,20091106,000000,8.64865,8.64865,8.48765,8.58506,4686.9695063564,0
+ARKR.US,D,20091109,000000,8.83309,8.83309,8.64865,8.64865,16467.151518414,0
+ARKR.US,D,20091110,000000,8.81289,8.81289,8.58506,8.61651,4885.9590673709,0
+ARKR.US,D,20091111,000000,8.72401,8.84553,8.71666,8.71666,971.47724146556,0
+ARKR.US,D,20091112,000000,8.71666,8.71666,8.1478,8.28803,14084.379082677,0
+ARKR.US,D,20091113,000000,8.11771,8.40337,8.11771,8.3385,8403.4822305345,0
+ARKR.US,D,20091116,000000,8.15869,8.30803,8.15869,8.15869,2538.9027066873,0
+ARKR.US,D,20091117,000000,8.1724,8.5046,8.09821,8.47599,7515.6826506238,0
+ARKR.US,D,20091118,000000,8.22659,8.36212,8.22169,8.27176,17275.355273918,0
+ARKR.US,D,20091119,000000,8.32194,8.34447,8.22659,8.24658,4968.6162696385,0
+ARKR.US,D,20091120,000000,8.66777,8.66777,8.20866,8.20866,5151.2784820569,0
+ARKR.US,D,20091123,000000,8.3385,8.80358,8.3385,8.51176,13529.24923041,0
+ARKR.US,D,20091124,000000,8.49293,8.51176,8.3385,8.3385,4620.6396526849,0
+ARKR.US,D,20091125,000000,8.35154,8.49293,8.34447,8.49293,39984.656252463,0
+ARKR.US,D,20091127,000000,8.42973,8.54919,8.3385,8.54919,971.47724146556,0
+ARKR.US,D,20091130,000000,8.69059,8.69059,8.49293,8.63611,13974.169479653,0
+ARKR.US,D,20091201,000000,8.64238,9.41928,8.57966,9.29757,22747.057972173,0
+ARKR.US,D,20091202,000000,9.25906,9.85928,9.25231,9.37813,45068.584421561,0
+ARKR.US,D,20091203,000000,9.37813,9.38989,8.7348,8.83309,11451.594121562,0
+ARKR.US,D,20091204,000000,9.14883,9.41439,8.89579,9.1107,6822.7907945785,0
+ARKR.US,D,20091207,000000,9.13177,9.15362,8.83309,8.94509,9737.2225189752,0
+ARKR.US,D,20091208,000000,9.03162,9.15362,8.94509,8.94509,4858.4066666151,0
+ARKR.US,D,20091209,000000,8.77879,8.82662,8.77879,8.80358,1556.200413062,0
+ARKR.US,D,20091210,000000,8.80358,8.95636,8.80358,8.95067,4998.2095889688,0
+ARKR.US,D,20091211,000000,8.89579,8.89579,8.77144,8.83916,5164.5444527912,0
+ARKR.US,D,20091214,000000,8.90236,8.90236,8.64865,8.67756,6318.6839066752,0
+ARKR.US,D,20091215,000000,8.64865,8.76605,8.58506,8.58506,14253.77532436,0
+ARKR.US,D,20091216,000000,8.64865,8.64865,8.49293,8.49293,2002.1411215918,0
+ARKR.US,D,20091217,000000,8.83916,8.86513,8.3385,8.39092,10521.955710874,0
+ARKR.US,D,20091218,000000,8.66777,8.83916,8.40857,8.40857,16112.031686449,0
+ARKR.US,D,20091221,000000,8.59221,8.66777,8.55634,8.66777,2355.2200349816,0
+ARKR.US,D,20091222,000000,8.53117,8.53831,8.49293,8.53117,4726.7674185593,0
+ARKR.US,D,20091223,000000,8.55634,8.64238,8.47599,8.55634,11490.371574477,0
+ARKR.US,D,20091224,000000,8.49293,8.49293,8.49293,8.49293,13932.330648875,0
+ARKR.US,D,20091228,000000,8.62974,8.62974,8.45031,8.48765,20829.614971424,0
+ARKR.US,D,20091229,000000,8.54919,9.08591,8.49833,9.08591,40416.310530972,0
+ARKR.US,D,20091230,000000,9.1107,9.5751,8.87717,9.09738,75252.74967924,0
+ARKR.US,D,20091231,000000,9.14412,9.32031,8.7587,8.92666,52229.147240221,0
+ARKR.US,D,20100104,000000,8.53831,8.86513,8.51705,8.5241,25173.710157262,0
+ARKR.US,D,20100105,000000,8.69059,8.69059,8.48765,8.57438,14119.074698443,0
+ARKR.US,D,20100106,000000,8.43669,8.81289,8.42973,8.49293,25408.415793331,0
+ARKR.US,D,20100107,000000,8.49293,8.58506,8.49293,8.57438,2077.6551088486,0
+ARKR.US,D,20100108,000000,8.46452,8.63611,8.46452,8.58506,8937.1824377683,0
+ARKR.US,D,20100111,000000,8.81289,8.81289,8.61651,8.77144,10843.400386358,0
+ARKR.US,D,20100112,000000,8.76605,9.20497,8.75312,8.81289,29928.029976577,0
+ARKR.US,D,20100113,000000,8.77144,8.98272,8.59221,8.71039,36579.383610898,0
+ARKR.US,D,20100114,000000,8.67756,8.74567,8.64865,8.7348,20111.211633196,0
+ARKR.US,D,20100115,000000,8.65493,8.72401,8.5241,8.53831,11181.17241044,0
+ARKR.US,D,20100119,000000,8.58506,8.67756,8.5046,8.56811,5182.9127199617,0
+ARKR.US,D,20100120,000000,8.48765,8.58506,8.47599,8.5241,8699.4154238381,0
+ARKR.US,D,20100121,000000,8.54468,8.55634,8.40857,8.43669,11443.430447263,0
+ARKR.US,D,20100122,000000,8.49833,8.5046,8.40337,8.42973,3245.0605334669,0
+ARKR.US,D,20100125,000000,8.47599,8.58506,8.38299,8.58506,3938.9728487994,0
+ARKR.US,D,20100126,000000,8.49293,8.58506,8.43669,8.43669,5712.5310900464,0
+ARKR.US,D,20100127,000000,8.40857,8.58506,8.39092,8.57438,13900.696410971,0
+ARKR.US,D,20100128,000000,8.49833,8.77879,8.46452,8.46452,16545.726883532,0
+ARKR.US,D,20100129,000000,8.46452,8.5241,8.46452,8.48148,4584.9235776311,0
+ARKR.US,D,20100201,000000,8.4707,8.49293,8.39092,8.40337,4934.9411131591,0
+ARKR.US,D,20100202,000000,8.40337,8.48148,8.3385,8.3385,16725.327718089,0
+ARKR.US,D,20100203,000000,8.40337,8.40337,8.40337,8.40337,4343.0747265519,0
+ARKR.US,D,20100204,000000,8.40857,8.49833,8.30803,8.32714,10500.526065841,0
+ARKR.US,D,20100205,000000,8.51705,8.5241,8.32714,8.41925,12077.135664648,0
+ARKR.US,D,20100208,000000,8.41925,8.41925,8.41925,8.41925,157.15073023708,0
+ARKR.US,D,20100209,000000,8.34447,8.5241,8.33418,8.3385,1390.8860085268,0
+ARKR.US,D,20100210,000000,8.3385,8.3385,8.3385,8.3385,327.56743120845,0
+ARKR.US,D,20100211,000000,8.41925,8.64238,8.41925,8.58506,10001.521474374,0
+ARKR.US,D,20100212,000000,8.43669,8.58506,8.43669,8.58506,2084.7983238594,0
+ARKR.US,D,20100216,000000,8.36898,8.47599,8.28263,8.35682,40900.00823313,0
+ARKR.US,D,20100217,000000,8.3385,8.3385,8.23374,8.27765,9985.1941257778,0
+ARKR.US,D,20100218,000000,8.31597,8.33418,8.27765,8.27765,4451.2434110008,0
+ARKR.US,D,20100219,000000,8.3385,8.3385,8.28263,8.28263,3033.8254610054,0
+ARKR.US,D,20100222,000000,8.3385,8.3385,8.19131,8.24061,10318.88431271,0
+ARKR.US,D,20100223,000000,8.09165,8.3385,8.09165,8.3385,25334.942724649,0
+ARKR.US,D,20100224,000000,8.3385,8.49293,8.30214,8.3385,2341.9540642473,0
+ARKR.US,D,20100225,000000,8.27765,8.32714,8.27765,8.32714,2105.2075096045,0
+ARKR.US,D,20100226,000000,8.22659,8.32714,8.21454,8.32714,4324.7064593814,0
+ARKR.US,D,20100301,000000,8.25344,8.57438,8.25344,8.32714,3886.9294251495,0
+ARKR.US,D,20100302,000000,8.28263,8.47599,8.28263,8.42973,2587.8847524755,0
+ARKR.US,D,20100303,000000,8.40337,8.54468,8.18455,8.18455,29659.64918403,0
+ARKR.US,D,20100304,000000,8.20424,8.21454,8.09165,8.15869,14824.212065935,0
+ARKR.US,D,20100305,000000,8.19915,8.5241,8.17837,8.28803,46328.85164132,0
+ARKR.US,D,20100308,000000,8.24658,8.36898,8.22659,8.3385,8577.9807686549,0
+ARKR.US,D,20100309,000000,8.32194,8.51176,8.32194,8.48765,10089.280973078,0
+ARKR.US,D,20100310,000000,8.42973,8.5241,8.42973,8.48765,6856.4659510579,0
+ARKR.US,D,20100311,000000,8.4121,8.4121,8.20424,8.3385,3439.9682573324,0
+ARKR.US,D,20100312,000000,8.3385,8.3385,8.18455,8.33418,33835.368587473,0
+ARKR.US,D,20100315,000000,8.35682,8.42444,8.19915,8.27176,14130.299750603,0
+ARKR.US,D,20100316,000000,8.24658,8.39632,8.24658,8.3385,3767.5356885408,0
+ARKR.US,D,20100317,000000,8.27765,8.49293,8.25344,8.41925,12341.434620047,0
+ARKR.US,D,20100318,000000,8.41925,8.41925,8.41925,8.41925,812.28559265398,0
+ARKR.US,D,20100319,000000,8.40337,8.49293,8.26647,8.49293,9906.6187606593,0
+ARKR.US,D,20100322,000000,8.31597,8.42973,8.31597,8.37603,6319.7043659624,0
+ARKR.US,D,20100323,000000,8.3385,8.4707,8.27765,8.3385,17197.800368087,0
+ARKR.US,D,20100324,000000,8.32714,8.36898,8.27765,8.27765,4109.3895497708,0
+ARKR.US,D,20100325,000000,8.27765,8.49293,8.27765,8.39632,9412.7164656285,0
+ARKR.US,D,20100326,000000,8.3385,8.46452,8.27765,8.3385,5568.6463305437,0
+ARKR.US,D,20100329,000000,8.31597,8.45031,8.27765,8.29509,5235.9766028989,0
+ARKR.US,D,20100330,000000,8.26647,8.42444,8.19915,8.26647,20997.990753821,0
+ARKR.US,D,20100331,000000,8.42444,8.55634,8.26647,8.30803,1618.4484295844,0
+ARKR.US,D,20100401,000000,8.23374,8.30803,8.23374,8.24658,19921.406205768,0
+ARKR.US,D,20100405,000000,8.24658,8.24658,8.19131,8.24658,8775.9498703822,0
+ARKR.US,D,20100406,000000,8.19131,8.26647,8.19131,8.24658,24384.895128216,0
+ARKR.US,D,20100407,000000,8.33418,8.42973,8.32714,8.33418,16208.975318738,0
+ARKR.US,D,20100408,000000,8.40337,8.49293,8.34447,8.48148,41837.810318116,0
+ARKR.US,D,20100409,000000,8.42973,8.47599,8.40337,8.42444,19065.240863761,0
+ARKR.US,D,20100412,000000,8.56271,8.59858,8.40337,8.57438,22440.920185997,0
+ARKR.US,D,20100413,000000,8.5046,8.87717,8.5046,8.7348,15502.817491959,0
+ARKR.US,D,20100414,000000,8.78986,8.89579,8.71666,8.83309,4082.8576083022,0
+ARKR.US,D,20100415,000000,8.9201,9.14412,8.9201,9.06984,7815.6976810764,0
+ARKR.US,D,20100416,000000,9.00722,9.00722,8.71039,8.71666,11066.880970267,0
+ARKR.US,D,20100419,000000,8.59858,8.95067,8.56271,8.7587,13196.579502766,0
+ARKR.US,D,20100420,000000,8.72401,8.87717,8.72401,8.81289,4653.2943498771,0
+ARKR.US,D,20100421,000000,8.80916,8.85954,8.63611,8.74018,7439.1482040798,0
+ARKR.US,D,20100422,000000,8.68412,8.71666,8.64865,8.71666,2184.8033340103,0
+ARKR.US,D,20100423,000000,8.64865,9.23104,8.64865,9.22624,4228.7832863795,0
+ARKR.US,D,20100426,000000,8.97615,9.19919,8.97615,9.18381,3712.4308870291,0
+ARKR.US,D,20100427,000000,9.07826,9.21849,8.97615,9.03828,6294.1928837811,0
+ARKR.US,D,20100428,000000,8.86513,8.86983,8.86513,8.86983,1132.7098088517,0
+ARKR.US,D,20100429,000000,8.89579,8.95067,8.77879,8.85307,6891.1615668245,0
+ARKR.US,D,20100430,000000,8.77879,8.93402,8.59858,8.67756,8804.5227304253,0
+ARKR.US,D,20100503,000000,8.60496,9.14412,8.60496,8.95636,13954.780753195,0
+ARKR.US,D,20100504,000000,8.5046,8.80358,8.5046,8.80358,1132.7098088517,0
+ARKR.US,D,20100505,000000,8.51705,8.72401,8.46452,8.46452,13219.029607085,0
+ARKR.US,D,20100506,000000,8.57438,8.7587,8.25344,8.34447,10649.51312178,0
+ARKR.US,D,20100507,000000,8.21454,8.67756,8.15456,8.51705,4995.1482111071,0
+ARKR.US,D,20100510,000000,8.34447,8.57966,8.32194,8.40337,3978.7707610023,0
+ARKR.US,D,20100511,000000,8.43669,8.81289,8.43669,8.5241,3032.8050017181,0
+ARKR.US,D,20100513,000000,8.49293,8.51705,8.40857,8.51705,6383.9933010594,0
+ARKR.US,D,20100514,000000,8.55634,8.56271,8.51705,8.54919,5151.2784820569,0
+ARKR.US,D,20100517,000000,8.46452,8.57438,8.40337,8.57438,8516.7532114197,0
+ARKR.US,D,20100518,000000,8.94509,8.95636,8.49293,8.63611,10725.027109037,0
+ARKR.US,D,20100519,000000,8.63611,8.80358,8.61651,8.61651,2605.2325603588,0
+ARKR.US,D,20100520,000000,8.46452,8.62239,8.46452,8.49833,19450.974474344,0
+ARKR.US,D,20100521,000000,8.46452,8.56271,8.43669,8.48765,4372.6680458823,0
+ARKR.US,D,20100524,000000,8.4121,8.86513,8.4121,8.71666,6257.4563494399,0
+ARKR.US,D,20100525,000000,8.4707,8.88757,8.40857,8.51176,11889.371155794,0
+ARKR.US,D,20100526,000000,8.53831,8.74018,8.53831,8.57438,4278.7857914549,0
+ARKR.US,D,20100527,000000,8.71039,8.79721,8.71039,8.79721,3214.4467548493,0
+ARKR.US,D,20100528,000000,8.82025,8.9884,8.82025,8.82662,25420.661304778,0
+ARKR.US,D,20100601,000000,8.88757,8.95636,8.64865,8.9396,13112.901841211,0
+ARKR.US,D,20100602,000000,8.95636,8.95636,8.71039,8.72401,17225.352768843,0
+ARKR.US,D,20100603,000000,8.71666,8.95636,8.64865,8.64865,6337.0521738457,0
+ARKR.US,D,20100604,000000,8.65493,8.66777,8.49833,8.56271,16158.972813663,0
+ARKR.US,D,20100607,000000,8.49293,8.53117,8.40337,8.43669,18041.720198646,0
+ARKR.US,D,20100608,000000,8.43669,8.46452,8.42973,8.42973,1718.4534397353,0
+ARKR.US,D,20100609,000000,8.42444,8.5241,8.21454,8.25344,24651.235002189,0
+ARKR.US,D,20100610,000000,8.32714,8.45031,8.30214,8.36212,5669.6717999818,0
+ARKR.US,D,20100611,000000,8.21454,8.5241,8.21454,8.38299,3947.1365230975,0
+ARKR.US,D,20100614,000000,8.35682,8.51176,8.3385,8.51176,4530.8392354066,0
+ARKR.US,D,20100615,000000,8.4121,8.5241,8.36898,8.42973,4727.7878778466,0
+ARKR.US,D,20100616,000000,8.36212,8.49293,8.3385,8.36898,8496.3440256746,0
+ARKR.US,D,20100617,000000,8.5241,8.5241,8.42973,8.42973,2018.4684701879,0
+ARKR.US,D,20100618,000000,8.4121,8.51705,8.4121,8.51705,1462.3181586346,0
+ARKR.US,D,20100621,000000,8.49293,8.49293,8.36898,8.39632,8443.2801427374,0
+ARKR.US,D,20100622,000000,8.39632,8.40337,8.36898,8.36898,5673.7536371308,0
+ARKR.US,D,20100623,000000,8.45737,8.45737,8.30803,8.30803,6644.2104193091,0
+ARKR.US,D,20100624,000000,8.24658,8.27176,8.24658,8.27176,647.99164740613,0
+ARKR.US,D,20100625,000000,8.29509,8.41925,8.28803,8.32194,5115.562407003,0
+ARKR.US,D,20100628,000000,8.5046,8.51176,8.33418,8.3385,2508.2889280697,0
+ARKR.US,D,20100629,000000,8.21454,8.36898,8.21454,8.29509,2104.1870503172,0
+ARKR.US,D,20100630,000000,8.2795,8.2795,8.2795,8.2795,2211.3352754789,0
+ARKR.US,D,20100701,000000,8.24658,8.24658,7.98777,8.11771,8312.661353969,0
+ARKR.US,D,20100702,000000,8.22659,8.3385,7.9381,7.96769,25229.835418061,0
+ARKR.US,D,20100706,000000,7.9381,8.03579,7.7517,7.7517,14683.388684294,0
+ARKR.US,D,20100707,000000,7.88753,7.88753,7.7517,7.79001,6927.8981011656,0
+ARKR.US,D,20100708,000000,8.31597,8.31597,7.78414,7.78414,3318.5336021492,0
+ARKR.US,D,20100709,000000,8.29509,8.30803,8.16563,8.16563,1331.6993698661,0
+ARKR.US,D,20100712,000000,8.12458,8.15456,8.00101,8.06862,1618.4484295844,0
+ARKR.US,D,20100713,000000,8.32714,8.32714,8.32714,8.32714,327.56743120845,0
+ARKR.US,D,20100714,000000,8.29509,8.29509,8.18455,8.18455,1050.0526065841,0
+ARKR.US,D,20100715,000000,8.24658,8.24658,8.23374,8.23374,484.71816144553,0
+ARKR.US,D,20100716,000000,8.30214,8.30214,7.67742,7.81942,24110.391579945,0
+ARKR.US,D,20100719,000000,7.90674,8.31597,7.77111,7.86538,12917.994117345,0
+ARKR.US,D,20100720,000000,7.92633,8.12987,7.70888,7.933,3965.504790268,0
+ARKR.US,D,20100721,000000,8.02384,8.02384,7.86538,7.96113,2134.8008289348,0
+ARKR.US,D,20100722,000000,7.94289,7.98131,7.94289,7.97434,3106.2780704004,0
+ARKR.US,D,20100723,000000,8.07372,8.1478,8.07372,8.1042,2763.4037498831,0
+ARKR.US,D,20100726,000000,8.30214,8.3385,8.00101,8.30214,8230.0041517014,0
+ARKR.US,D,20100727,000000,8.28263,8.3385,8.17837,8.3385,5469.66177968,0
+ARKR.US,D,20100728,000000,8.27765,8.51176,8.27765,8.4121,7446.2914190905,0
+ARKR.US,D,20100729,000000,8.4121,8.5046,8.40337,8.40337,2105.2075096045,0
+ARKR.US,D,20100802,000000,8.27176,8.48765,8.12458,8.12458,14657.877202113,0
+ARKR.US,D,20100803,000000,8.27176,8.4707,8.16563,8.30214,4690.0308842182,0
+ARKR.US,D,20100804,000000,8.15456,8.28263,8.15456,8.28263,327.56743120845,0
+ARKR.US,D,20100806,000000,8.24061,8.40857,8.18455,8.24658,7889.1707497587,0
+ARKR.US,D,20100809,000000,8.33418,8.49293,8.24061,8.36212,4806.3632429651,0
+ARKR.US,D,20100810,000000,8.36898,8.37603,8.15456,8.18455,6723.8062437149,0
+ARKR.US,D,20100811,000000,8.20424,8.3385,8.20424,8.27765,1756.2104333637,0
+ARKR.US,D,20100812,000000,8.28803,8.28803,7.74533,7.94995,36442.642066406,0
+ARKR.US,D,20100813,000000,8.30214,8.89579,8.22169,8.65493,30504.589473876,0
+ARKR.US,D,20100816,000000,8.89579,8.95067,8.04922,8.53117,16947.78784271,0
+ARKR.US,D,20100817,000000,8.30803,8.64238,8.30214,8.64238,5916.6229474972,0
+ARKR.US,D,20100818,000000,8.7348,8.7348,8.45031,8.71039,3562.4233718028,0
+ARKR.US,D,20100819,000000,8.59221,8.70313,8.58506,8.58506,8600.4308729745,0
+ARKR.US,D,20100820,000000,8.54919,8.64865,8.27765,8.3385,7010.5553034332,0
+ARKR.US,D,20100823,000000,8.54919,8.63611,8.32714,8.35154,10662.779092514,0
+ARKR.US,D,20100824,000000,8.35682,8.40337,8.21454,8.28263,4066.5302597062,0
+ARKR.US,D,20100825,000000,8.4121,8.4121,8.1724,8.31597,4549.2075025772,0
+ARKR.US,D,20100826,000000,8.33418,8.3385,8.33418,8.3385,812.28559265398,0
+ARKR.US,D,20100827,000000,8.4707,8.49293,8.3385,8.42973,6843.1999803236,0
+ARKR.US,D,20100830,000000,8.53831,8.58506,8.53117,8.58506,5344.1452873478,0
+ARKR.US,D,20100831,000000,8.485,8.62151,8.47785,8.49657,8418.7891198434,0
+ARKR.US,D,20100901,000000,8.61013,8.79721,8.55634,8.55634,37688.622856142,0
+ARKR.US,D,20100902,000000,8.55634,8.83309,8.55634,8.83309,1229.6534411408,0
+ARKR.US,D,20100903,000000,8.83309,9.17214,8.83309,9.13648,5269.6517593783,0
+ARKR.US,D,20100907,000000,9.06984,9.25906,9.06984,9.25906,2037.8571966457,0
+ARKR.US,D,20100908,000000,9.26583,9.26583,9.17803,9.26583,2528.6981138148,0
+ARKR.US,D,20100909,000000,9.25231,9.26583,9.06406,9.06406,2482.7774458883,0
+ARKR.US,D,20100910,000000,9.10502,9.20497,8.98272,9.13177,2410.3248364933,0
+ARKR.US,D,20100913,000000,9.01652,9.20497,8.9884,9.04299,1634.7757781805,0
+ARKR.US,D,20100915,000000,8.9201,8.9201,8.91256,8.91256,812.28559265398,0
+ARKR.US,D,20100916,000000,8.97615,9.23584,8.97615,9.0564,4824.7315101357,0
+ARKR.US,D,20100917,000000,9.01652,9.01652,9.01652,9.01652,812.28559265398,0
+ARKR.US,D,20100920,000000,9.07826,9.23584,9.01652,9.07454,5742.1244093768,0
+ARKR.US,D,20100921,000000,9.1107,9.1107,8.87717,8.87717,1380.6814156543,0
+ARKR.US,D,20100922,000000,8.95636,8.95636,8.95636,8.95636,5182.9127199617,0
+ARKR.US,D,20100923,000000,8.87717,8.87717,8.68412,8.68412,1618.4484295844,0
+ARKR.US,D,20100924,000000,8.85307,9.08591,8.68412,9.08591,7354.4500832377,0
+ARKR.US,D,20100927,000000,9.1107,9.24074,9.1107,9.24074,3646.1010333576,0
+ARKR.US,D,20100928,000000,9.17803,9.18381,9.13648,9.13648,5372.7181473909,0
+ARKR.US,D,20100929,000000,9.1107,9.1107,8.80358,9.06984,4303.276814349,0
+ARKR.US,D,20100930,000000,9.06984,9.11266,9.06984,9.11266,1938.8726457821,0
+ARKR.US,D,20101001,000000,9.17803,9.17803,8.82662,9.01192,8254.4951745955,0
+ARKR.US,D,20101004,000000,9.09738,9.17214,8.9884,9.14412,8939.2233563428,0
+ARKR.US,D,20101005,000000,9.14412,9.17214,9.13648,9.14412,14538.483465504,0
+ARKR.US,D,20101006,000000,9.26583,9.26583,8.78986,8.87717,14141.524802762,0
+ARKR.US,D,20101007,000000,8.86983,8.98272,8.80358,8.80358,4912.4910088395,0
+ARKR.US,D,20101008,000000,8.83309,9.17214,8.83309,9.07826,8618.7991401451,0
+ARKR.US,D,20101011,000000,9.14412,9.14412,9.09738,9.13177,2587.8847524755,0
+ARKR.US,D,20101012,000000,9.17214,9.17214,8.95636,8.99301,3761.4129328173,0
+ARKR.US,D,20101013,000000,9.04299,9.04956,9.04299,9.04956,2346.0359013963,0
+ARKR.US,D,20101014,000000,9.01652,9.1107,9.01652,9.1107,1132.7098088517,0
+ARKR.US,D,20101015,000000,9.14412,9.14412,8.95636,8.95636,647.99164740613,0
+ARKR.US,D,20101018,000000,9.04956,9.1107,9.01652,9.06406,3736.9219099232,0
+ARKR.US,D,20101019,000000,8.95636,9.17803,8.95636,9.02408,4833.915643721,0
+ARKR.US,D,20101020,000000,9.01652,9.14412,8.95636,9.14412,3459.3569837902,0
+ARKR.US,D,20101021,000000,9.00722,9.02408,8.95636,8.96106,2471.5523937286,0
+ARKR.US,D,20101022,000000,9.07454,9.07454,8.98272,9.03162,812.28559265398,0
+ARKR.US,D,20101025,000000,9.13648,9.62214,9.04956,9.16029,6417.6684575388,0
+ARKR.US,D,20101026,000000,9.32717,9.32717,9.1107,9.20497,16935.542331263,0
+ARKR.US,D,20101027,000000,9.21849,9.27739,9.03162,9.20497,5979.8914233069,0
+ARKR.US,D,20101028,000000,9.07826,9.15362,9.04299,9.07826,5101.2759769814,0
+ARKR.US,D,20101029,000000,9.03446,9.03446,8.89678,9.01849,6910.5502932823,0
+ARKR.US,D,20101101,000000,8.89579,9.1107,8.89579,9.0564,728.60793109917,0
+ARKR.US,D,20101102,000000,9.14412,9.17214,9.06406,9.06406,4818.6087544122,0
+ARKR.US,D,20101103,000000,9.14412,9.14412,8.9884,9.02408,8755.5406846371,0
+ARKR.US,D,20101104,000000,9.10502,9.10502,8.95636,8.95636,11540.374079552,0
+ARKR.US,D,20101105,000000,8.97615,9.17214,8.95636,9.15362,10141.324396727,0
+ARKR.US,D,20101108,000000,9.15362,9.15362,8.95636,9.04956,7748.3473681176,0
+ARKR.US,D,20101109,000000,8.98272,9.17214,8.95636,8.96106,6720.7448658531,0
+ARKR.US,D,20101110,000000,9.01652,9.04299,8.85307,8.92666,5687.0196078651,0
+ARKR.US,D,20101111,000000,8.85307,8.95636,8.80358,8.83309,15671.193274356,0
+ARKR.US,D,20101112,000000,8.7587,8.94509,8.7587,8.83309,5190.0559349725,0
+ARKR.US,D,20101115,000000,8.77879,9.04299,8.77879,8.90236,3087.9098032298,0
+ARKR.US,D,20101116,000000,8.83309,9.15362,8.83309,8.90236,6615.637559266,0
+ARKR.US,D,20101118,000000,8.83309,8.9695,8.83309,8.95636,4854.324829466,0
+ARKR.US,D,20101119,000000,8.95636,8.96106,8.74567,8.9396,10342.354876317,0
+ARKR.US,D,20101122,000000,8.71666,9.25231,8.71666,8.95636,5731.9198165043,0
+ARKR.US,D,20101123,000000,8.95636,9.25231,8.89579,9.01192,2105.2075096045,0
+ARKR.US,D,20101124,000000,8.98272,9.25231,8.95636,9.25231,5443.1298382114,0
+ARKR.US,D,20101126,000000,9.11834,9.26583,9.1107,9.20497,2263.3786991288,0
+ARKR.US,D,20101129,000000,9.29757,9.32031,9.00722,9.01192,6302.3565580791,0
+ARKR.US,D,20101130,000000,9.106,9.26289,9.106,9.26289,24640.009950029,0
+ARKR.US,D,20101201,000000,9.26583,9.26583,9.23584,9.25231,4303.276814349,0
+ARKR.US,D,20101202,000000,9.27739,9.32717,9.04956,9.14883,14494.603716152,0
+ARKR.US,D,20101203,000000,9.33305,9.41928,9.03162,9.26583,14497.665094014,0
+ARKR.US,D,20101206,000000,9.21849,9.21849,8.92666,9.07454,22940.945236752,0
+ARKR.US,D,20101207,000000,9.07454,9.25906,9.04299,9.17214,7368.7365132593,0
+ARKR.US,D,20101208,000000,9.25231,9.26583,9.11834,9.20497,5132.9102148863,0
+ARKR.US,D,20101209,000000,9.19243,9.20497,9.17214,9.17214,4372.6680458823,0
+ARKR.US,D,20101210,000000,9.17214,9.17214,9.08591,9.08591,4694.1127213672,0
+ARKR.US,D,20101213,000000,9.22428,9.22428,9.1107,9.1107,3003.2116823878,0
+ARKR.US,D,20101214,000000,9.08591,9.20497,8.97615,9.1107,6588.0851585101,0
+ARKR.US,D,20101215,000000,9.1107,9.1107,9.04956,9.04956,1941.9340236439,0
+ARKR.US,D,20101216,000000,9.11266,9.32521,9.11266,9.23104,42620.50259144,0
+ARKR.US,D,20101217,000000,9.17214,9.17214,9.02408,9.04299,3083.8279660808,0
+ARKR.US,D,20101220,000000,9.04299,9.18381,8.88198,8.92666,14204.793278572,0
+ARKR.US,D,20101221,000000,9.01652,9.1107,9.01652,9.1107,3009.3344381113,0
+ARKR.US,D,20101222,000000,9.03162,9.04956,8.95636,8.95636,9500.4759643323,0
+ARKR.US,D,20101223,000000,8.90609,9.10502,8.90609,9.08591,24807.365273138,0
+ARKR.US,D,20101227,000000,9.09071,9.1107,8.95636,9.1107,7586.0943414443,0
+ARKR.US,D,20101228,000000,9.1107,9.1107,9.08591,9.1107,4522.6755611086,0
+ARKR.US,D,20101229,000000,9.10972,9.10972,8.98928,9.02603,8350.4183475974,0
+ARKR.US,D,20101230,000000,8.98928,8.98928,8.68775,8.83446,29838.229559299,0
+ARKR.US,D,20101231,000000,8.79995,9.07071,8.79995,8.8322,11813.857168537,0
+ARKR.US,D,20110103,000000,9.09071,9.10502,8.78986,8.80358,25751.290113848,0
+ARKR.US,D,20110104,000000,8.83309,8.96106,8.83309,8.96106,588.80500874541,0
+ARKR.US,D,20110105,000000,8.83309,9.07826,8.83309,9.07454,19786.70557985,0
+ARKR.US,D,20110106,000000,8.97615,9.10502,8.97615,9.10502,3071.5824546338,0
+ARKR.US,D,20110107,000000,8.9396,9.02408,8.92666,8.98272,43809.337661091,0
+ARKR.US,D,20110110,000000,9.00722,9.00722,8.92666,8.95636,8317.7636504052,0
+ARKR.US,D,20110111,000000,8.95636,8.95636,8.89579,8.89579,4034.8960218013,0
+ARKR.US,D,20110112,000000,8.89579,8.94509,8.84553,8.89579,3365.4747293628,0
+ARKR.US,D,20110113,000000,8.89579,8.95636,8.89579,8.95636,3397.1089672677,0
+ARKR.US,D,20110114,000000,8.95636,8.95636,8.88198,8.92666,1191.8964475124,0
+ARKR.US,D,20110118,000000,9.03828,9.11834,8.97615,9.04956,49794.331380834,0
+ARKR.US,D,20110119,000000,9.21468,9.23104,9.06504,9.06504,3123.6258782837,0
+ARKR.US,D,20110120,000000,9.09071,9.14412,9.09071,9.09071,2901.1657536624,0
+ARKR.US,D,20110121,000000,9.03162,9.16509,8.89579,9.01652,5459.4571868075,0
+ARKR.US,D,20110124,000000,9.01652,9.14412,8.95636,9.07826,3286.8993642443,0
+ARKR.US,D,20110125,000000,8.96106,9.1107,8.95636,9.04956,1141.8939424369,0
+ARKR.US,D,20110126,000000,9.10502,9.1107,9.04956,9.07826,1132.7098088517,0
+ARKR.US,D,20110127,000000,9.09738,9.1107,8.86513,9.03828,4980.8617810855,0
+ARKR.US,D,20110128,000000,9.03828,9.03828,9.03828,9.03828,327.56743120845,0
+ARKR.US,D,20110131,000000,8.91079,8.99869,8.86698,8.95734,3239.9582370306,0
+ARKR.US,D,20110201,000000,9.04299,9.04299,8.9884,8.9884,1739.8830847676,0
+ARKR.US,D,20110202,000000,8.98272,9.01652,8.89579,8.89579,15635.477199302,0
+ARKR.US,D,20110203,000000,8.92471,8.92471,8.84934,8.86797,3301.1857942658,0
+ARKR.US,D,20110204,000000,8.83916,8.95067,8.67227,8.80358,23034.827491178,0
+ARKR.US,D,20110207,000000,8.79721,8.91256,8.64865,8.80916,7935.0914176851,0
+ARKR.US,D,20110208,000000,8.91256,8.9201,8.91256,8.9201,647.99164740613,0
+ARKR.US,D,20110209,000000,8.9396,8.94509,8.77144,8.94509,2491.9615794736,0
+ARKR.US,D,20110210,000000,8.94881,8.94881,8.78526,8.78526,1534.7707680296,0
+ARKR.US,D,20110211,000000,8.95636,8.9695,8.86983,8.91256,7316.6930896093,0
+ARKR.US,D,20110214,000000,8.95067,9.07826,8.93402,9.07826,2756.2605348724,0
+ARKR.US,D,20110215,000000,8.93402,9.01192,8.87717,8.9884,10277.045481933,0
+ARKR.US,D,20110216,000000,8.87717,8.95636,8.87717,8.95636,1780.7014562578,0
+ARKR.US,D,20110217,000000,8.9884,8.9884,8.71039,8.83309,12086.319798233,0
+ARKR.US,D,20110218,000000,8.82935,8.9884,8.82935,8.93117,4599.2100076526,0
+ARKR.US,D,20110222,000000,8.89579,8.92666,8.83309,8.92666,4064.4893411316,0
+ARKR.US,D,20110223,000000,8.92666,8.92666,8.80358,8.80358,6993.2074955499,0
+ARKR.US,D,20110224,000000,8.7587,8.94509,8.75312,8.93402,12013.867188838,0
+ARKR.US,D,20110225,000000,8.93773,9.11266,8.93773,9.03162,6065.6100034362,0
+ARKR.US,D,20110228,000000,8.85494,9.0524,8.84102,8.90511,4372.6680458823,0
+ARKR.US,D,20110301,000000,9.02319,9.02319,8.80456,8.81553,4740.0333892936,0
+ARKR.US,D,20110302,000000,8.86797,8.86797,8.80456,8.80456,647.99164740613,0
+ARKR.US,D,20110303,000000,8.83446,8.83446,8.80456,8.83446,5508.4392325957,0
+ARKR.US,D,20110304,000000,8.87355,8.87355,8.80456,8.86797,3613.4463361655,0
+ARKR.US,D,20110307,000000,8.87355,8.89208,8.8568,8.89208,7912.6413133655,0
+ARKR.US,D,20110308,000000,8.90981,9.0564,8.90981,9.04956,8041.2191835595,0
+ARKR.US,D,20110309,000000,8.96763,9.11266,8.96763,9.07925,6390.1160567829,0
+ARKR.US,D,20110310,000000,9.03162,9.09835,9.03162,9.04956,4048.1619925356,0
+ARKR.US,D,20110311,000000,9.04956,9.14883,9.04956,9.1451,3265.469719212,0
+ARKR.US,D,20110314,000000,9.04956,9.1451,9.01565,9.13942,2797.0789063625,0
+ARKR.US,D,20110315,000000,8.86238,9.1741,8.86238,9.1741,9822.9410991045,0
+ARKR.US,D,20110316,000000,9.24936,9.24936,9.2378,9.2378,894.94279492153,0
+ARKR.US,D,20110317,000000,8.89208,9.17214,8.86141,9.03358,5928.8684589442,0
+ARKR.US,D,20110318,000000,9.00624,9.15549,8.79908,8.94881,9339.2433969462,0
+ARKR.US,D,20110321,000000,9.09169,9.09169,8.99212,8.99212,506.14780647786,0
+ARKR.US,D,20110322,000000,8.98174,8.98174,8.98174,8.98174,284.70814114379,0
+ARKR.US,D,20110323,000000,8.9544,9.03162,8.86238,8.9544,9532.1102022372,0
+ARKR.US,D,20110324,000000,8.89962,8.9544,8.89962,8.94411,645.95072883162,0
+ARKR.US,D,20110325,000000,8.9544,9.22045,8.89208,9.1741,22982.784067529,0
+ARKR.US,D,20110328,000000,9.1451,9.26289,8.93117,8.94411,9201.481393167,0
+ARKR.US,D,20110329,000000,9.12697,9.12697,9.02319,9.02319,1903.1565707282,0
+ARKR.US,D,20110330,000000,9.04956,9.04956,8.9544,8.9544,8617.7786808578,0
+ARKR.US,D,20110331,000000,8.93313,8.9639,8.79995,8.92569,24251.214961585,0
+ARKR.US,D,20110401,000000,8.86238,8.9544,8.86238,8.9544,1874.5837106851,0
+ARKR.US,D,20110404,000000,8.9591,9.01192,8.94411,9.01192,5666.61042212,0
+ARKR.US,D,20110405,000000,8.99967,9.1451,8.99967,9.1451,12964.935244559,0
+ARKR.US,D,20110406,000000,9.13942,9.20694,9.13942,9.20694,11843.450487867,0
+ARKR.US,D,20110407,000000,9.14883,9.20115,9.14883,9.20115,633.70521738457,0
+ARKR.US,D,20110408,000000,9.16596,9.23104,9.11933,9.12697,10982.182849425,0
+ARKR.US,D,20110411,000000,9.20694,9.30346,9.20694,9.30346,23639.95984852,0
+ARKR.US,D,20110412,000000,9.30346,9.36442,9.2378,9.36442,11383.223349315,0
+ARKR.US,D,20110413,000000,9.37226,9.42615,9.36442,9.42615,13701.706849956,0
+ARKR.US,D,20110414,000000,9.45849,10.1484,9.42615,9.92984,65482.872463072,0
+ARKR.US,D,20110415,000000,10.0288,10.0494,9.78382,10.0494,19771.398690541,0
+ARKR.US,D,20110418,000000,10.0553,10.2062,10.0494,10.119,20049.984075961,0
+ARKR.US,D,20110419,000000,10.1611,10.4932,10.1248,10.4932,36974.301355064,0
+ARKR.US,D,20110420,000000,10.5276,10.5569,10.4041,10.5159,20463.270087299,0
+ARKR.US,D,20110421,000000,10.3708,10.5569,10.3708,10.5462,8524.9168857177,0
+ARKR.US,D,20110425,000000,10.2435,10.5462,10.2435,10.459,9008.614587876,0
+ARKR.US,D,20110426,000000,10.4188,10.6511,10.2062,10.4698,11750.588692727,0
+ARKR.US,D,20110427,000000,10.5403,10.5403,10.2317,10.4865,4348.1770229882,0
+ARKR.US,D,20110428,000000,10.4865,10.4932,10.3846,10.4932,8756.5611439243,0
+ARKR.US,D,20110429,000000,10.4228,10.4629,10.4228,10.4306,9622.9310788028,0
+ARKR.US,D,20110502,000000,10.4188,10.4522,10.3189,10.3659,3821.6200307653,0
+ARKR.US,D,20110503,000000,10.3973,10.3973,10.2895,10.2895,5315.5724273047,0
+ARKR.US,D,20110504,000000,10.2895,10.2895,9.93665,10.1611,11455.675958711,0
+ARKR.US,D,20110505,000000,9.99259,10.2895,9.99259,10.1484,3868.5611579789,0
+ARKR.US,D,20110506,000000,10.024,10.3708,9.99259,10.3237,10255.6158369,0
+ARKR.US,D,20110509,000000,10.3581,10.5893,10.3189,10.5893,11639.358630416,0
+ARKR.US,D,20110510,000000,10.5569,10.7599,10.5569,10.7462,38247.834545558,0
+ARKR.US,D,20110511,000000,10.7148,10.9196,10.6844,10.8029,19792.828335574,0
+ARKR.US,D,20110512,000000,10.8883,10.9264,10.8089,10.9264,19634.657146049,0
+ARKR.US,D,20110513,000000,10.9264,10.9264,10.8736,10.8736,12062.849234627,0
+ARKR.US,D,20110516,000000,10.8736,10.8736,10.5688,10.7599,12248.572824906,0
+ARKR.US,D,20110517,000000,10.2562,10.3512,9.97977,10.1671,26832.976958337,0
+ARKR.US,D,20110518,000000,10.1817,10.1817,10.1552,10.1611,1395.9883049631,0
+ARKR.US,D,20110519,000000,10.1817,10.2611,10.0553,10.2611,7142.1945514889,0
+ARKR.US,D,20110520,000000,10.2758,10.996,10.2758,10.6216,3358.3315143521,0
+ARKR.US,D,20110523,000000,10.5218,10.5569,10.3356,10.3356,6711.5607322678,0
+ARKR.US,D,20110524,000000,10.703,10.7324,10.459,10.459,2252.153646969,0
+ARKR.US,D,20110525,000000,10.6168,10.6168,10.4795,10.4795,2839.9381964272,0
+ARKR.US,D,20110526,000000,10.6089,10.8392,10.5746,10.703,3839.9882979358,0
+ARKR.US,D,20110527,000000,10.6599,10.8383,10.5972,10.5972,8499.4054035364,0
+ARKR.US,D,20110531,000000,10.6589,10.8402,10.6511,10.7128,2538.9027066873,0
+ARKR.US,D,20110601,000000,10.5962,10.8343,10.5962,10.6216,9443.3302442461,0
+ARKR.US,D,20110602,000000,10.6844,10.7647,10.5276,10.6844,8927.998304183,0
+ARKR.US,D,20110603,000000,10.6168,10.6972,10.5502,10.6286,7486.0893312934,0
+ARKR.US,D,20110606,000000,10.6168,10.6168,10.5276,10.5629,4275.7244135932,0
+ARKR.US,D,20110607,000000,10.5089,10.5089,10.3326,10.3326,4293.0722214765,0
+ARKR.US,D,20110608,000000,10.3209,10.3698,10.3091,10.3091,2377.6701393012,0
+ARKR.US,D,20110609,000000,10.3404,10.3473,10.2141,10.2189,4771.6676271985,0
+ARKR.US,D,20110610,000000,10.2013,10.3698,10.2013,10.2924,2833.8154407036,0
+ARKR.US,D,20110613,000000,10.3581,10.3581,10.0553,10.1738,3929.7887152142,0
+ARKR.US,D,20110614,000000,10.1964,10.1964,10.0484,10.0484,4136.9419505267,0
+ARKR.US,D,20110615,000000,10.1131,10.1131,9.9328,10.0984,26393.159005531,0
+ARKR.US,D,20110616,000000,10.017,10.0651,9.74267,9.74267,6344.1953888565,0
+ARKR.US,D,20110617,000000,10.2141,10.2141,9.90732,9.96408,4536.9619911301,0
+ARKR.US,D,20110620,000000,9.97779,10.2072,9.78579,9.9906,7500.375761315,0
+ARKR.US,D,20110621,000000,10.0543,10.2141,9.80343,10.0092,10663.799551802,0
+ARKR.US,D,20110622,000000,10.2141,10.2141,9.98375,10.1248,3486.909384546,0
+ARKR.US,D,20110623,000000,10.0984,10.0984,9.21948,9.5751,62908.253681332,0
+ARKR.US,D,20110624,000000,9.73483,9.73483,9.4722,9.51141,14237.447975765,0
+ARKR.US,D,20110627,000000,9.54766,9.60744,9.09454,9.33698,47042.15268311,0
+ARKR.US,D,20110628,000000,9.33698,9.41439,9.32619,9.39675,18674.404956743,0
+ARKR.US,D,20110629,000000,9.38206,9.53688,9.31934,9.39675,5711.5106307592,0
+ARKR.US,D,20110630,000000,9.47416,9.90536,9.41439,9.73385,13412.916871663,0
+ARKR.US,D,20110701,000000,9.69466,9.95036,9.69466,9.95036,2311.3402856297,0
+ARKR.US,D,20110705,000000,10.4168,10.6226,9.97779,10.1494,10502.566984416,0
+ARKR.US,D,20110706,000000,10.2974,10.7,10.2974,10.4168,8325.9273247033,0
+ARKR.US,D,20110707,000000,10.4021,10.6933,10.4021,10.5972,14922.176157511,0
+ARKR.US,D,20110708,000000,10.4325,10.6933,10.4021,10.604,4882.8976895091,0
+ARKR.US,D,20110711,000000,10.604,10.604,9.81225,9.92787,23208.305570011,0
+ARKR.US,D,20110712,000000,10.017,10.0484,9.83871,9.83871,2489.9206608991,0
+ARKR.US,D,20110713,000000,10.119,10.3816,10.119,10.3209,5239.0379807607,0
+ARKR.US,D,20110714,000000,10.3267,10.3267,9.9906,10.2013,5141.0738891843,0
+ARKR.US,D,20110715,000000,10.1817,10.3209,9.90732,10.2512,2595.0279674863,0
+ARKR.US,D,20110718,000000,10.2797,10.2797,9.61822,9.97103,9668.8517467292,0
+ARKR.US,D,20110719,000000,10.0543,10.0857,9.9906,10.0857,1251.0830861731,0
+ARKR.US,D,20110720,000000,10.263,10.263,10.0651,10.0651,1881.7269256959,0
+ARKR.US,D,20110721,000000,10.0651,10.2512,9.8299,10.0984,4274.7039543059,0
+ARKR.US,D,20110722,000000,9.9906,10.3169,9.9906,10.1895,14686.450062156,0
+ARKR.US,D,20110725,000000,9.8936,10.2141,9.86811,9.88087,11446.491825126,0
+ARKR.US,D,20110726,000000,9.89163,9.89163,9.67799,9.76227,4229.8037456668,0
+ARKR.US,D,20110727,000000,9.70936,10.023,9.5751,9.70053,6421.7502946878,0
+ARKR.US,D,20110728,000000,9.67212,10.0867,9.60548,9.98276,15648.743170036,0
+ARKR.US,D,20110729,000000,9.96219,10.066,9.52218,9.67212,15541.594944874,0
+ARKR.US,D,20110801,000000,9.67212,9.94649,9.67212,9.94649,2826.6722256929,0
+ARKR.US,D,20110802,000000,9.8779,9.88383,9.72993,9.75051,1327.6175327171,0
+ARKR.US,D,20110803,000000,9.4085,9.73483,9.25515,9.44771,6143.1649092675,0
+ARKR.US,D,20110804,000000,9.3015,9.68485,9.09648,9.50748,15356.891813881,0
+ARKR.US,D,20110805,000000,9.24162,9.48005,9.09454,9.11648,7255.4655323741,0
+ARKR.US,D,20110808,000000,9.09454,9.11648,8.46012,8.5536,19688.741488273,0
+ARKR.US,D,20110809,000000,8.7393,8.76507,8.50186,8.50803,7757.5315017029,0
+ARKR.US,D,20110810,000000,8.49657,8.57966,8.49039,8.57966,7206.4834865859,0
+ARKR.US,D,20110811,000000,8.46012,8.6173,8.46012,8.6173,7328.9386010564,0
+ARKR.US,D,20110812,000000,8.63151,9.68485,8.60496,9.35657,15332.400790987,0
+ARKR.US,D,20110815,000000,9.70936,9.85634,9.09454,9.09454,8562.6738793461,0
+ARKR.US,D,20110816,000000,8.93216,8.93773,8.76507,8.87257,4975.7594846492,0
+ARKR.US,D,20110817,000000,8.74401,8.93773,8.74401,8.90511,7709.569915202,0
+ARKR.US,D,20110818,000000,8.70039,8.77791,8.70039,8.77791,1601.1006217011,0
+ARKR.US,D,20110819,000000,9.28797,9.28797,8.77791,9.24936,1240.8784933005,0
+ARKR.US,D,20110822,000000,8.81387,9.19341,8.72646,8.72646,10355.620847051,0
+ARKR.US,D,20110823,000000,8.71392,8.90511,8.68051,8.75135,7811.6158439274,0
+ARKR.US,D,20110825,000000,8.77791,8.80358,8.6173,8.6173,2508.2889280697,0
+ARKR.US,D,20110826,000000,8.76694,8.77978,8.57879,8.77978,939.84300356069,0
+ARKR.US,D,20110829,000000,8.79721,8.84102,8.77791,8.78526,1564.36408736,0
+ARKR.US,D,20110830,000000,8.81005,8.83446,8.77791,8.83446,4980.8617810855,0
+ARKR.US,D,20110831,000000,8.77978,8.86698,8.6269,8.86698,5419.6592746046,0
+ARKR.US,D,20110901,000000,8.76507,8.81005,8.69402,8.77791,4212.4559377834,0
+ARKR.US,D,20110902,000000,8.79995,8.79995,8.71333,8.74018,1886.8292221322,0
+ARKR.US,D,20110906,000000,8.70755,8.70755,8.55184,8.70755,9916.8233535318,0
+ARKR.US,D,20110907,000000,8.59045,8.70755,8.59045,8.70755,3730.7991541997,0
+ARKR.US,D,20110908,000000,8.61651,8.61651,8.54635,8.54635,9971.9281550435,0
+ARKR.US,D,20110909,000000,8.54635,8.64424,8.54635,8.58231,6141.123990693,0
+ARKR.US,D,20110912,000000,8.48765,8.64424,8.48059,8.51264,5891.1114653158,0
+ARKR.US,D,20110913,000000,8.637,8.637,8.51264,8.60299,10953.609989381,0
+ARKR.US,D,20110914,000000,8.64424,8.70755,8.64424,8.70755,3759.3720142428,0
+ARKR.US,D,20110915,000000,8.74665,8.86983,8.65591,8.65591,11782.222930632,0
+ARKR.US,D,20110916,000000,8.92372,9.03917,8.78624,9.03917,13309.85048365,0
+ARKR.US,D,20110919,000000,8.96763,8.96763,8.83729,8.83729,1846.010850642,0
+ARKR.US,D,20110921,000000,9.01378,9.01378,8.90883,8.96763,3305.2676314149,0
+ARKR.US,D,20110922,000000,8.60299,8.70118,8.60299,8.70118,1201.0805810977,0
+ARKR.US,D,20110923,000000,8.94323,8.94323,8.77978,8.8322,10642.369906769,0
+ARKR.US,D,20110926,000000,8.65591,8.66874,8.60299,8.61651,4547.1665840027,0
+ARKR.US,D,20110927,000000,8.56438,8.57879,8.56438,8.57879,1205.1624182467,0
+ARKR.US,D,20110928,000000,8.9884,8.9884,8.59769,8.59769,977.59999718908,0
+ARKR.US,D,20110929,000000,8.61013,8.61651,8.39092,8.42081,6744.21542946,0
+ARKR.US,D,20110930,000000,8.77791,8.77791,8.62151,8.62151,2093.9824574447,0
+ARKR.US,D,20111003,000000,8.72303,8.72843,8.72303,8.72843,456.14530140242,0
+ARKR.US,D,20111004,000000,8.64964,8.64964,8.34291,8.34996,11773.038797047,0
+ARKR.US,D,20111005,000000,8.63063,8.63063,8.57152,8.57152,612.27557235224,0
+ARKR.US,D,20111006,000000,8.54105,8.54105,8.32644,8.34291,4477.7753524694,0
+ARKR.US,D,20111007,000000,8.43934,8.4556,8.2602,8.2602,3741.0037470722,0
+ARKR.US,D,20111010,000000,8.51793,8.54635,8.51793,8.54635,770.44676187657,0
+ARKR.US,D,20111011,000000,8.55184,8.55184,8.27245,8.37603,2660.3373618705,0
+ARKR.US,D,20111012,000000,8.51793,8.58231,8.32644,8.54105,13926.207893152,0
+ARKR.US,D,20111013,000000,8.51793,8.51793,8.31861,8.4752,967.39540431655,0
+ARKR.US,D,20111014,000000,8.58231,8.58231,8.31861,8.51264,1720.4943583098,0
+ARKR.US,D,20111017,000000,8.58231,8.58231,8.49293,8.5046,7600.3807714659,0
+ARKR.US,D,20111018,000000,8.57152,8.58231,8.4556,8.4556,1535.7912273169,0
+ARKR.US,D,20111019,000000,8.57152,8.58231,8.52587,8.55184,2607.2734789333,0
+ARKR.US,D,20111020,000000,8.59769,8.59769,8.55184,8.57879,1693.9624168412,0
+ARKR.US,D,20111021,000000,8.63063,8.76694,8.4556,8.4556,6143.1649092675,0
+ARKR.US,D,20111024,000000,8.68775,8.90883,8.54635,8.79995,11978.151113784,0
+ARKR.US,D,20111025,000000,8.79995,8.84474,8.79995,8.81093,1693.9624168412,0
+ARKR.US,D,20111026,000000,8.84474,9.10502,8.84474,9.10502,11776.100174908,0
+ARKR.US,D,20111027,000000,9.1498,9.52218,9.1498,9.52218,5498.2346397232,0
+ARKR.US,D,20111028,000000,8.97517,9.35069,8.97517,9.1498,2769.5265056067,0
+ARKR.US,D,20111031,000000,9.17313,9.17988,9.10698,9.10698,3985.9139760131,0
+ARKR.US,D,20111101,000000,9.09648,9.35069,8.88198,9.09648,16383.473856859,0
+ARKR.US,D,20111103,000000,9.0765,9.09551,9.02319,9.02319,770.44676187657,0
+ARKR.US,D,20111104,000000,8.78624,8.92569,8.77978,8.80642,5597.2191905868,0
+ARKR.US,D,20111107,000000,9.01849,9.01849,8.62327,8.84474,612.27557235224,0
+ARKR.US,D,20111108,000000,8.83729,9.23486,8.83729,9.1451,2310.3198263425,0
+ARKR.US,D,20111109,000000,8.85866,8.86513,8.85866,8.85866,770.44676187657,0
+ARKR.US,D,20111110,000000,9.08984,9.10405,8.80642,8.84553,1866.4200363871,0
+ARKR.US,D,20111111,000000,8.88198,9.1451,8.88198,9.1451,5869.6818202835,0
+ARKR.US,D,20111114,000000,8.8175,8.8175,8.8175,8.8175,315.32191976141,0
+ARKR.US,D,20111115,000000,8.68051,9.10502,8.67521,9.10502,6735.0312958747,0
+ARKR.US,D,20111116,000000,9.2667,9.2667,9.07258,9.20311,2222.5603276386,0
+ARKR.US,D,20111121,000000,9.10502,9.25996,9.10502,9.1107,2750.1377791488,0
+ARKR.US,D,20111122,000000,9.20311,9.2667,9.10502,9.10502,2964.4342294721,0
+ARKR.US,D,20111123,000000,9.24074,9.24074,8.82387,8.82387,2921.5749394075,0
+ARKR.US,D,20111125,000000,8.95734,8.9639,8.88287,8.89119,1846.010850642,0
+ARKR.US,D,20111128,000000,9.25996,9.25996,8.74665,8.74665,3335.8814100325,0
+ARKR.US,D,20111129,000000,8.78624,9.06121,8.78624,9.01849,4799.2200279543,0
+ARKR.US,D,20111130,000000,9.07071,9.07071,9.00898,9.04201,2449.102289409,0
+ARKR.US,D,20111201,000000,9.04583,9.04583,8.46991,8.55997,26725.828733175,0
+ARKR.US,D,20111202,000000,8.59407,8.84553,8.55448,8.64865,9199.4404745925,0
+ARKR.US,D,20111205,000000,8.77978,8.77978,8.68051,8.68051,5843.1498788149,0
+ARKR.US,D,20111206,000000,8.50627,8.58603,8.50627,8.5197,3014.4367345475,0
+ARKR.US,D,20111207,000000,8.50627,8.62014,8.50627,8.52773,6844.2204396108,0
+ARKR.US,D,20111208,000000,8.56712,8.56712,8.52773,8.53577,3934.8910116504,0
+ARKR.US,D,20111209,000000,8.6269,8.95067,8.62014,8.95067,9685.1790953252,0
+ARKR.US,D,20111212,000000,8.51333,9.10405,8.51333,8.9396,2098.0642945937,0
+ARKR.US,D,20111213,000000,8.77978,8.79995,8.56174,8.60122,6793.1974752481,0
+ARKR.US,D,20111214,000000,8.6074,8.74567,8.57966,8.58603,2937.9022880035,0
+ARKR.US,D,20111215,000000,8.63415,8.63415,8.40416,8.55448,26305.399506827,0
+ARKR.US,D,20111216,000000,8.73381,8.79995,8.67854,8.79261,5192.096853547,0
+ARKR.US,D,20111219,000000,8.62014,9.06788,8.61308,9.06788,1873.5632513979,0
+ARKR.US,D,20111220,000000,8.93313,8.93313,8.55448,8.73381,3860.3974836809,0
+ARKR.US,D,20111221,000000,8.65326,8.71333,8.61308,8.61308,4977.8004032237,0
+ARKR.US,D,20111222,000000,8.6074,8.86698,8.58603,8.76605,13677.215827061,0
+ARKR.US,D,20111223,000000,8.71333,8.79261,8.64043,8.79261,7868.7615640136,0
+ARKR.US,D,20111227,000000,8.81093,8.81829,8.66777,8.80642,2084.7983238594,0
+ARKR.US,D,20111228,000000,8.6269,8.77341,8.61308,8.61308,2882.7974864918,0
+ARKR.US,D,20111229,000000,8.71333,8.73381,8.61308,8.61308,3926.7273373524,0
+ARKR.US,D,20111230,000000,8.67756,9.07071,8.62416,8.87816,21593.938977577,0
+ARKR.US,D,20120103,000000,8.91912,9.1107,8.70598,8.86698,10747.477213357,0
+ARKR.US,D,20120104,000000,8.99212,9.00526,8.86698,9.00526,1941.9340236439,0
+ARKR.US,D,20120105,000000,9.07071,9.0765,8.79261,8.81093,8764.7248182224,0
+ARKR.US,D,20120106,000000,8.94509,9.04387,8.94509,8.94509,3390.9862115442,0
+ARKR.US,D,20120109,000000,9.01192,9.22909,8.81829,8.9639,12109.790361841,0
+ARKR.US,D,20120110,000000,9.18283,9.18283,8.95734,8.95734,3649.1624112194,0
+ARKR.US,D,20120111,000000,8.99869,9.02319,8.78624,8.91079,6442.1594804329,0
+ARKR.US,D,20120112,000000,8.93313,9.01565,8.93313,9.00526,2110.3098060407,0
+ARKR.US,D,20120117,000000,9.10698,9.27544,9.07826,9.24162,6536.0417348602,0
+ARKR.US,D,20120118,000000,9.27641,9.27641,8.91079,9.24162,4241.0287978265,0
+ARKR.US,D,20120119,000000,9.24936,9.25515,9.21849,9.25515,600.0300609052,0
+ARKR.US,D,20120120,000000,9.21849,9.25515,9.1451,9.1451,2262.3582398415,0
+ARKR.US,D,20120123,000000,9.12501,9.27641,9.01192,9.13843,4160.4125141335,0
+ARKR.US,D,20120124,000000,9.27641,9.27641,9.24936,9.24936,3245.0605334669,0
+ARKR.US,D,20120125,000000,9.26965,9.27641,9.25515,9.27641,1359.251770622,0
+ARKR.US,D,20120127,000000,9.44281,9.44281,9.1107,9.37127,2764.4242091704,0
+ARKR.US,D,20120130,000000,9.34873,9.44281,9.22909,9.44281,10438.278049318,0
+ARKR.US,D,20120131,000000,9.12216,9.60548,9.12216,9.60548,5143.1148077588,0
+ARKR.US,D,20120201,000000,9.52218,9.60744,9.34873,9.59667,9278.015839711,0
+ARKR.US,D,20120202,000000,9.30924,9.60744,9.30924,9.56138,3564.4642903773,0
+ARKR.US,D,20120203,000000,9.60744,9.69466,9.41439,9.60057,11118.924393917,0
+ARKR.US,D,20120206,000000,9.59667,9.60744,9.56825,9.60744,2654.214606147,0
+ARKR.US,D,20120207,000000,9.60744,9.69466,9.60744,9.69466,2516.4526023677,0
+ARKR.US,D,20120208,000000,9.70543,9.70543,9.70543,9.70543,257.15574038794,0
+ARKR.US,D,20120209,000000,9.67407,9.76815,9.67407,9.67407,977.59999718908,0
+ARKR.US,D,20120210,000000,9.77403,9.77403,9.77403,9.77403,306.13778617612,0
+ARKR.US,D,20120213,000000,9.86027,9.94649,9.82597,9.94649,6637.0672042983,0
+ARKR.US,D,20120214,000000,10.1367,10.6168,10.1367,10.5355,14108.87010557,0
+ARKR.US,D,20120215,000000,10.5178,10.801,10.5178,10.6962,11467.921470157,0
+ARKR.US,D,20120216,000000,10.801,10.852,10.701,10.852,5845.1907973894,0
+ARKR.US,D,20120217,000000,10.7667,10.7667,10.6089,10.6668,3498.1344367058,0
+ARKR.US,D,20120221,000000,10.6668,10.6668,10.4453,10.4629,4212.4559377834,0
+ARKR.US,D,20120222,000000,10.5432,10.7804,10.3993,10.5286,2110.3098060407,0
+ARKR.US,D,20120223,000000,10.5355,10.8666,10.5355,10.652,3244.0400741796,0
+ARKR.US,D,20120224,000000,10.6353,10.8647,10.6021,10.703,7543.2350513796,0
+ARKR.US,D,20120227,000000,10.701,10.9166,10.6089,10.6089,2707.2784890842,0
+ARKR.US,D,20120228,000000,10.8666,10.8666,10.6668,10.6883,2189.9056304465,0
+ARKR.US,D,20120229,000000,10.658,10.6638,10.6119,10.6638,1659.2668010746,0
+ARKR.US,D,20120301,000000,10.7667,10.7667,10.6599,10.6599,3627.732766187,0
+ARKR.US,D,20120305,000000,10.6089,10.6286,10.4785,10.6286,7471.8029012719,0
+ARKR.US,D,20120306,000000,10.5883,10.7227,10.5609,10.6756,1659.2668010746,0
+ARKR.US,D,20120307,000000,10.6972,10.6972,10.3816,10.3816,1086.7891409252,0
+ARKR.US,D,20120308,000000,10.2718,10.6472,10.069,10.6021,17786.605376833,0
+ARKR.US,D,20120309,000000,10.6021,10.6021,10.3924,10.3963,3865.4997801172,0
+ARKR.US,D,20120312,000000,10.2718,10.5532,10.2718,10.5159,8004.4826492183,0
+ARKR.US,D,20120313,000000,10.3052,10.5159,9.74954,10.3052,17036.567800701,0
+ARKR.US,D,20120314,000000,10.3052,10.3237,10.1357,10.2062,15295.664256646,0
+ARKR.US,D,20120315,000000,10.3189,10.4345,10.3189,10.4345,5787.024618016,0
+ARKR.US,D,20120316,000000,10.4678,10.6178,10.4424,10.5883,10829.113956337,0
+ARKR.US,D,20120319,000000,10.5089,10.8579,10.5089,10.7422,11129.128986789,0
+ARKR.US,D,20120320,000000,10.8039,10.953,10.8039,10.953,6369.7068710378,0
+ARKR.US,D,20120321,000000,10.953,11.0411,10.8109,11.0411,6595.2283735209,0
+ARKR.US,D,20120322,000000,10.9383,10.9774,10.8109,10.8109,11856.716458601,0
+ARKR.US,D,20120323,000000,10.9597,10.9597,10.7422,10.8256,5201.2809871323,0
+ARKR.US,D,20120326,000000,10.9039,10.946,10.7422,10.8422,8804.5227304253,0
+ARKR.US,D,20120327,000000,10.9303,10.9303,10.8726,10.898,3889.9908030113,0
+ARKR.US,D,20120328,000000,10.7422,10.8912,10.703,10.8912,1541.9139830404,0
+ARKR.US,D,20120329,000000,10.8039,10.8912,10.8039,10.8373,2083.7778645721,0
+ARKR.US,D,20120330,000000,10.8883,10.9402,10.8373,10.8373,19702.007459008,0
+ARKR.US,D,20120402,000000,10.7765,10.9226,10.7687,10.7687,3132.810011869,0
+ARKR.US,D,20120403,000000,10.7108,10.7108,10.7108,10.7108,143.88475950278,0
+ARKR.US,D,20120404,000000,10.7765,10.8912,10.703,10.703,6677.8855757885,0
+ARKR.US,D,20120405,000000,10.7167,10.9383,10.7167,10.9039,2788.9152320645,0
+ARKR.US,D,20120409,000000,10.8294,10.8912,10.703,10.703,11825.082220696,0
+ARKR.US,D,20120410,000000,10.6353,10.8294,10.4345,10.4424,4114.4918462071,0
+ARKR.US,D,20120411,000000,10.4031,10.4424,10.2807,10.2807,8071.8329621771,0
+ARKR.US,D,20120412,000000,10.3611,10.3963,10.3611,10.3963,4011.4254581945,0
+ARKR.US,D,20120413,000000,10.3189,10.4188,10.3189,10.3689,447.98162710439,0
+ARKR.US,D,20120416,000000,10.3611,10.3611,10.1984,10.3189,7136.0717957654,0
+ARKR.US,D,20120417,000000,10.2718,10.4424,10.263,10.4424,17506.999532125,0
+ARKR.US,D,20120418,000000,10.4551,10.4551,10.263,10.3689,8386.1344226512,0
+ARKR.US,D,20120419,000000,10.313,10.3689,10.2455,10.2455,11301.586606335,0
+ARKR.US,D,20120420,000000,10.2317,10.4551,10.1631,10.1778,16563.074691416,0
+ARKR.US,D,20120423,000000,10.2718,10.3689,10.2718,10.3689,1078.6254666272,0
+ARKR.US,D,20120424,000000,10.2982,10.2982,10.1631,10.263,10675.024603962,0
+ARKR.US,D,20120425,000000,10.3297,10.3454,10.263,10.263,1632.734859606,0
+ARKR.US,D,20120426,000000,10.263,10.3532,10.1357,10.1357,8626.9628144431,0
+ARKR.US,D,20120427,000000,10.2317,10.2385,10.0641,10.1984,5828.8634487934,0
+ARKR.US,D,20120430,000000,10.3022,10.3022,10.2003,10.2679,12633.285976201,0
+ARKR.US,D,20120502,000000,10.1984,10.2934,10.1984,10.2865,3565.4847496646,0
+ARKR.US,D,20120503,000000,10.2934,10.2934,10.0964,10.1121,14320.105178031,0
+ARKR.US,D,20120504,000000,10.069,10.0964,10.0278,10.0759,18692.773223914,0
+ARKR.US,D,20120507,000000,10.1357,10.1984,10.0759,10.1434,3438.9477980451,0
+ARKR.US,D,20120508,000000,10.0896,10.2238,10.0759,10.2238,4606.3532226634,0
+ARKR.US,D,20120509,000000,10.217,10.2934,10.0759,10.2934,13103.717707625,0
+ARKR.US,D,20120510,000000,10.2336,10.2336,10.0964,10.0964,3937.9523895122,0
+ARKR.US,D,20120511,000000,10.0759,10.0896,10.0759,10.0896,2673.6033326048,0
+ARKR.US,D,20120514,000000,10.069,10.0896,10.069,10.0896,2330.7290120875,0
+ARKR.US,D,20120515,000000,10.0278,10.0641,9.96119,9.96119,8609.6150065598,0
+ARKR.US,D,20120516,000000,10.023,10.0278,9.98862,10.0278,3859.3770243936,0
+ARKR.US,D,20120517,000000,9.98862,9.98862,9.81616,9.82106,3847.1315129466,0
+ARKR.US,D,20120518,000000,9.79363,9.82106,9.76129,9.82106,11246.481804824,0
+ARKR.US,D,20120521,000000,9.82106,9.92303,9.44476,9.64664,13051.674283975,0
+ARKR.US,D,20120522,000000,9.67407,9.84948,9.5996,9.82694,4601.2509262271,0
+ARKR.US,D,20120523,000000,9.79363,9.79363,9.5947,9.64664,8007.5440270801,0
+ARKR.US,D,20120524,000000,9.65251,10.4276,9.6241,9.66134,3120.5645004219,0
+ARKR.US,D,20120529,000000,9.69466,10.0092,9.69466,9.94848,2688.9102219136,0
+ARKR.US,D,20120530,000000,9.9171,10.0964,9.9171,10.0092,2229.7035426494,0
+ARKR.US,D,20120531,000000,10.0092,10.0092,9.62214,9.63782,7257.5064509486,0
+ARKR.US,D,20120601,000000,9.63782,9.89163,9.63782,9.88383,3488.9503031205,0
+ARKR.US,D,20120604,000000,9.64664,9.64664,9.52512,9.5947,10536.242140895,0
+ARKR.US,D,20120605,000000,9.45946,10.2552,9.45946,10.1651,4119.5941426433,0
+ARKR.US,D,20120606,000000,10.1514,10.1514,9.9328,10.0827,1887.8496814194,0
+ARKR.US,D,20120607,000000,10.0759,10.0827,9.59176,9.62214,9610.6855673557,0
+ARKR.US,D,20120608,000000,9.85047,9.92105,9.57706,9.78187,1535.7912273169,0
+ARKR.US,D,20120611,000000,9.92787,10.0504,9.76227,9.77501,14659.918120687,0
+ARKR.US,D,20120612,000000,9.62998,9.69466,9.60352,9.69466,4011.4254581945,0
+ARKR.US,D,20120613,000000,9.54178,9.74954,9.54178,9.69759,5763.5540544091,0
+ARKR.US,D,20120614,000000,9.59176,9.72699,9.52218,9.72699,5512.5210697447,0
+ARKR.US,D,20120615,000000,9.59176,9.72699,9.49376,9.69759,3477.7252509607,0
+ARKR.US,D,20120618,000000,9.70543,9.71916,9.66035,9.66035,2581.761996752,0
+ARKR.US,D,20120619,000000,9.69759,9.80931,9.67407,9.71916,7984.0734634733,0
+ARKR.US,D,20120620,000000,9.80931,9.80931,9.65154,9.65154,1750.0876776402,0
+ARKR.US,D,20120621,000000,9.68093,9.89844,9.68093,9.68682,2579.7210781775,0
+ARKR.US,D,20120622,000000,9.74954,9.76227,9.74954,9.76227,441.85887138087,0
+ARKR.US,D,20120625,000000,9.86418,9.86418,9.86418,9.86418,1324.5561548554,0
+ARKR.US,D,20120626,000000,9.85732,9.86418,9.85732,9.85732,1897.0338150047,0
+ARKR.US,D,20120627,000000,9.89844,9.89844,9.8299,9.85732,584.72317159639,0
+ARKR.US,D,20120628,000000,9.83871,9.85732,9.66035,9.81716,1773.558241247,0
+ARKR.US,D,20120629,000000,9.89844,9.89844,9.60352,9.89163,2336.8517678111,0
+ARKR.US,D,20120702,000000,9.89844,10.1708,9.8299,9.8299,11124.026690353,0
+ARKR.US,D,20120703,000000,9.96606,9.96606,9.94649,9.96606,2303.1766113317,0
+ARKR.US,D,20120705,000000,9.98077,9.98077,9.69759,9.72699,3189.9557319552,0
+ARKR.US,D,20120706,000000,9.91316,10.1708,9.90436,10.0013,6275.8246166105,0
+ARKR.US,D,20120709,000000,10.0504,10.1248,10.0504,10.1043,2737.8922677018,0
+ARKR.US,D,20120710,000000,10.1248,10.2336,9.90436,10.2062,8248.372418872,0
+ARKR.US,D,20120711,000000,10.2062,10.2415,10.2003,10.2062,3364.4542700756,0
+ARKR.US,D,20120712,000000,10.2768,10.2768,10.0641,10.2679,8816.7682418723,0
+ARKR.US,D,20120713,000000,10.2062,10.2062,10.2062,10.2062,1107.1983266703,0
+ARKR.US,D,20120716,000000,10.2679,10.7334,10.0759,10.4188,15616.088472844,0
+ARKR.US,D,20120717,000000,10.2768,10.2768,10.2768,10.2768,287.76951900555,0
+ARKR.US,D,20120718,000000,10.4492,10.4492,10.2768,10.2768,584.72317159639,0
+ARKR.US,D,20120719,000000,10.1708,10.5835,10.0827,10.1454,20666.341485463,0
+ARKR.US,D,20120720,000000,10.2003,10.2003,9.80931,10.0092,15598.740664961,0
+ARKR.US,D,20120723,000000,10.0641,10.0641,9.65154,9.68093,18735.632513979,0
+ARKR.US,D,20120724,000000,9.69466,9.73385,9.59176,9.68093,3438.9477980451,0
+ARKR.US,D,20120725,000000,9.62998,10.1651,9.62998,10.1651,5034.94612331,0
+ARKR.US,D,20120726,000000,9.93963,10.2336,9.89163,10.2336,3188.9352726679,0
+ARKR.US,D,20120727,000000,10.2003,10.2003,10.1043,10.1043,3843.0496757976,0
+ARKR.US,D,20120730,000000,10.1708,10.6942,10.1581,10.6197,8494.3031071001,0
+ARKR.US,D,20120731,000000,10.5913,10.6119,9.9328,10.2141,6408.4843239535,0
+ARKR.US,D,20120803,000000,10.1581,10.1581,10.1043,10.1376,1022.5002058282,0
+ARKR.US,D,20120806,000000,10.2679,10.3022,10.2679,10.2768,4628.803326983,0
+ARKR.US,D,20120807,000000,10.3229,10.3229,10.2768,10.3022,3312.4108464256,0
+ARKR.US,D,20120808,000000,10.3022,10.6373,10.1043,10.1454,1209.2442553957,0
+ARKR.US,D,20120809,000000,10.3022,10.6197,9.94162,10.411,7489.1507091552,0
+ARKR.US,D,20120810,000000,10.0572,10.0572,10.0572,10.0572,1165.3645060438,0
+ARKR.US,D,20120813,000000,10.5649,10.5825,10.4188,10.4551,9571.9081144401,0
+ARKR.US,D,20120814,000000,10.555,10.605,10.5355,10.605,805.1423776432,0
+ARKR.US,D,20120815,000000,10.6197,10.7,10.4551,10.7,3342.004165756,0
+ARKR.US,D,20120816,000000,10.7197,10.8883,10.7197,10.849,3837.9473793613,0
+ARKR.US,D,20120817,000000,10.8883,10.8921,10.8246,10.8256,12923.096413781,0
+ARKR.US,D,20120820,000000,10.4551,10.7902,10.4551,10.7687,10788.295584847,0
+ARKR.US,D,20120821,000000,10.7402,10.8412,10.7402,10.8412,7787.1248210333,0
+ARKR.US,D,20120822,000000,10.8246,10.9236,10.8246,10.8579,5974.7891268706,0
+ARKR.US,D,20120823,000000,10.8451,10.9236,10.8246,10.9127,6060.507707,0
+ARKR.US,D,20120824,000000,10.7687,10.7687,10.7687,10.7687,321.44467548493,0
+ARKR.US,D,20120827,000000,10.8726,10.9931,10.7902,10.8099,4819.6292136994,0
+ARKR.US,D,20120828,000000,10.8099,11.1332,10.7902,11.0304,9503.5373421941,0
+ARKR.US,D,20120829,000000,11.2008,11.2067,10.9891,11.1273,5212.5060392921,0
+ARKR.US,D,20120830,000000,11.0901,11.192,10.955,10.9617,3230.7741034453,0
+ARKR.US,D,20120831,000000,11.1332,11.1332,10.6206,10.9617,3312.4108464256,0
+ARKR.US,D,20120904,000000,11.0371,11.0371,10.6942,10.6942,5618.6488356191,0
+ARKR.US,D,20120905,000000,10.7265,10.9744,10.7265,10.9617,5707.4287936102,0
+ARKR.US,D,20120906,000000,11.0754,11.096,10.9617,10.9617,6826.8726317275,0
+ARKR.US,D,20120907,000000,11.1332,11.1332,11.0304,11.0607,3501.1958145676,0
+ARKR.US,D,20120910,000000,11.0617,11.1332,10.9236,11.1332,6367.6659524633,0
+ARKR.US,D,20120911,000000,11.1332,11.2322,11.096,11.1665,7046.2713784871,0
+ARKR.US,D,20120912,000000,11.143,11.1665,11.0548,11.0548,3240.9786963179,0
+ARKR.US,D,20120913,000000,11.1665,11.2322,11.1665,11.2322,7939.1732548341,0
+ARKR.US,D,20120914,000000,11.2322,11.2567,11.0617,11.1568,19200.961948967,0
+ARKR.US,D,20120917,000000,11.0754,11.2684,11.0754,11.2322,9927.0279464044,0
+ARKR.US,D,20120918,000000,11.3037,11.4919,11.2292,11.4859,15417.098911829,0
+ARKR.US,D,20120919,000000,11.4782,11.5478,11.4165,11.5478,3894.0726401603,0
+ARKR.US,D,20120920,000000,11.5478,11.5478,11.5046,11.5478,6452.3640733054,0
+ARKR.US,D,20120921,000000,11.5478,11.6105,11.5478,11.5624,5472.7231575418,0
+ARKR.US,D,20120924,000000,11.6105,11.6105,11.2263,11.5624,2413.3862143551,0
+ARKR.US,D,20120925,000000,11.5624,11.6183,11.5478,11.6183,7713.651752351,0
+ARKR.US,D,20120926,000000,11.4782,11.6183,11.2008,11.5791,6090.1010263303,0
+ARKR.US,D,20120927,000000,11.4429,11.6516,11.4429,11.6516,9335.1615597972,0
+ARKR.US,D,20120928,000000,11.7281,11.7281,11.5791,11.7232,2010.3047958899,0
+ARKR.US,D,20121001,000000,11.7232,11.7232,11.5811,11.6105,3032.8050017181,0
+ARKR.US,D,20121002,000000,11.6859,11.8113,11.4782,11.6859,5468.6413203928,0
+ARKR.US,D,20121003,000000,11.8064,11.8173,11.4859,11.6565,4406.3432023616,0
+ARKR.US,D,20121004,000000,11.6565,11.6565,11.6565,11.6565,169.39624168412,0
+ARKR.US,D,20121005,000000,11.6947,11.7016,11.6565,11.7016,5129.8488370246,0
+ARKR.US,D,20121008,000000,11.8113,11.8113,11.5232,11.5693,13314.952780086,0
+ARKR.US,D,20121009,000000,11.586,11.7016,11.5115,11.7016,6502.3665783808,0
+ARKR.US,D,20121010,000000,11.8113,11.8173,11.7692,11.8064,2271.5423734268,0
+ARKR.US,D,20121011,000000,11.8064,11.826,11.7653,11.7917,2069.4914345506,0
+ARKR.US,D,20121012,000000,11.8064,11.8064,11.6565,11.6565,1397.0087642504,0
+ARKR.US,D,20121015,000000,11.6516,11.6859,11.6408,11.6859,5999.2801497647,0
+ARKR.US,D,20121016,000000,11.6859,11.6859,11.6408,11.6859,1786.8242119813,0
+ARKR.US,D,20121017,000000,11.7466,11.826,11.7466,11.826,2585.843833901,0
+ARKR.US,D,20121018,000000,11.7936,11.8173,11.6516,11.7409,4500.225456789,0
+ARKR.US,D,20121019,000000,11.6712,11.826,11.6516,11.7409,7723.8563452236,0
+ARKR.US,D,20121022,000000,11.7281,11.7339,11.6565,11.7339,2685.8488440518,0
+ARKR.US,D,20121023,000000,11.7936,11.8593,11.7409,11.826,3276.6947713718,0
+ARKR.US,D,20121024,000000,11.8613,11.8613,11.7409,11.7409,4890.0409045199,0
+ARKR.US,D,20121025,000000,11.8535,11.8613,11.8535,11.8613,2654.214606147,0
+ARKR.US,D,20121026,000000,11.8613,11.8613,11.7692,11.8006,2625.6417461039,0
+ARKR.US,D,20121031,000000,11.7409,11.8535,11.7339,11.7859,7071.7828606684,0
+ARKR.US,D,20121101,000000,11.826,11.8692,11.826,11.8368,7638.1377650942,0
+ARKR.US,D,20121102,000000,11.8456,11.9211,11.6516,11.6615,22926.65880673,0
+ARKR.US,D,20121105,000000,11.7281,11.7653,11.6183,11.6183,6754.4200223325,0
+ARKR.US,D,20121106,000000,11.9152,11.9211,11.826,11.9211,1142.9144017242,0
+ARKR.US,D,20121107,000000,11.9152,11.9152,11.6595,11.8329,6385.0137603467,0
+ARKR.US,D,20121108,000000,11.8456,11.8456,11.5183,11.6859,6011.5256612118,0
+ARKR.US,D,20121109,000000,11.7339,11.778,11.5948,11.778,3234.8559405944,0
+ARKR.US,D,20121112,000000,11.778,11.7849,11.5478,11.5478,10189.285983229,0
+ARKR.US,D,20121113,000000,11.5478,11.5478,11.4859,11.4859,4601.2509262271,0
+ARKR.US,D,20121114,000000,11.4782,11.4831,10.9843,11.0607,10837.277630635,0
+ARKR.US,D,20121115,000000,10.7824,11.0774,10.7707,10.8589,6884.0183518137,0
+ARKR.US,D,20121116,000000,10.754,11.1028,10.754,11.0254,2445.02045226,0
+ARKR.US,D,20121119,000000,11.1391,11.6408,11.0333,11.048,5412.5160595938,0
+ARKR.US,D,20121120,000000,11.4635,11.4635,10.8746,10.8941,4170.617107006,0
+ARKR.US,D,20121121,000000,10.7824,11.1166,10.7824,11.1166,3364.4542700756,0
+ARKR.US,D,20121123,000000,11.1244,11.1313,11.1088,11.1244,1319.4538584191,0
+ARKR.US,D,20121126,000000,11.1313,11.1313,10.9911,11.1166,5295.1632415597,0
+ARKR.US,D,20121127,000000,11.1734,11.1734,11.0558,11.0558,5369.6567695292,0
+ARKR.US,D,20121128,000000,11.0666,11.1488,11.0666,11.1488,859.22671986765,0
+ARKR.US,D,20121129,000000,11.1313,11.1313,10.8883,11.1028,3018.5185716966,0
+ARKR.US,D,20121130,000000,11.1244,11.1646,11.1028,11.1313,40108.131826221,0
+ARKR.US,D,20121203,000000,11.1313,11.2684,11.1313,11.2646,4796.1586500926,0
+ARKR.US,D,20121204,000000,11.2567,11.2684,11.1411,11.1862,6195.2083329175,0
+ARKR.US,D,20121205,000000,11.2322,11.3037,11.2322,11.3037,2638.9077168382,0
+ARKR.US,D,20121206,000000,11.3037,11.3037,11.2684,11.2684,4062.4484225571,0
+ARKR.US,D,20121207,000000,11.2684,11.3037,11.2684,11.3037,11795.488901366,0
+ARKR.US,D,20121210,000000,11.2684,11.3037,11.241,11.3037,6149.287664991,0
+ARKR.US,D,20121211,000000,11.4712,11.5331,11.4556,11.4782,9287.1999732963,0
+ARKR.US,D,20121212,000000,11.6477,11.6585,11.5576,11.6585,8032.0350499742,0
+ARKR.US,D,20121213,000000,11.6545,11.6545,11.5898,11.5898,437.77703423185,0
+ARKR.US,D,20121214,000000,11.585,11.585,11.585,11.585,848.00166770786,0
+ARKR.US,D,20121217,000000,11.5879,11.6125,11.5879,11.6125,571.45720086209,0
+ARKR.US,D,20121218,000000,11.6545,11.824,11.6545,11.7252,7739.1632345324,0
+ARKR.US,D,20121219,000000,11.7917,11.9799,11.6203,11.6203,17509.040450699,0
+ARKR.US,D,20121220,000000,11.6281,11.7516,11.6036,11.7369,11444.450906551,0
+ARKR.US,D,20121221,000000,11.7369,11.9397,11.6125,11.6125,2609.3143975078,0
+ARKR.US,D,20121224,000000,11.8349,11.8349,11.6653,11.6653,3958.3615752573,0
+ARKR.US,D,20121226,000000,11.7516,11.7829,11.5811,11.7446,8311.6408946817,0
+ARKR.US,D,20121227,000000,11.7829,11.9711,11.5811,11.9377,35012.978604963,0
+ARKR.US,D,20121228,000000,11.9377,12.0083,11.7055,11.9711,3495.0730588441,0
+ARKR.US,D,20121231,000000,11.9926,12.0083,11.8349,11.8995,6830.9544688765,0
+ARKR.US,D,20130102,000000,12.022,12.0563,11.9152,11.9299,13514.962800388,0
+ARKR.US,D,20130103,000000,11.9642,11.9642,11.828,11.8877,1727.6375733206,0
+ARKR.US,D,20130104,000000,11.8682,12.0083,11.8486,11.8486,3785.9039557114,0
+ARKR.US,D,20130107,000000,11.9034,11.9711,11.9034,11.9377,2215.4171126279,0
+ARKR.US,D,20130108,000000,11.8525,11.9377,11.8525,11.8682,2305.2175299062,0
+ARKR.US,D,20130109,000000,11.9377,11.9377,11.8437,11.8437,4854.324829466,0
+ARKR.US,D,20130110,000000,11.9299,11.9377,11.8437,11.9377,6197.249251492,0
+ARKR.US,D,20130111,000000,11.9377,12.0004,11.9377,12.0004,1555.1799537747,0
+ARKR.US,D,20130114,000000,12.0083,12.0083,11.8682,12.0083,4812.4859986886,0
+ARKR.US,D,20130115,000000,12.0004,12.0083,12.0004,12.0014,660.23715885317,0
+ARKR.US,D,20130116,000000,11.9799,12.0083,11.8995,12.0083,1655.1849639256,0
+ARKR.US,D,20130117,000000,12.0083,12.0083,11.9377,11.9642,2688.9102219136,0
+ARKR.US,D,20130118,000000,12.0083,12.1073,11.9377,12.0211,4844.1202365935,0
+ARKR.US,D,20130122,000000,12.0348,12.0799,11.9377,12.0426,4503.2868346508,0
+ARKR.US,D,20130123,000000,12.0426,12.0799,12.0426,12.0799,5012.4960189904,0
+ARKR.US,D,20130124,000000,12.1073,12.1426,12.0799,12.1357,4254.2947685608,0
+ARKR.US,D,20130125,000000,12.1426,12.1426,12.0994,12.1426,2828.7131442674,0
+ARKR.US,D,20130128,000000,12.1426,12.1964,12.1426,12.171,6871.7728403667,0
+ARKR.US,D,20130129,000000,12.1964,12.3592,12.1484,12.3503,4104.2872533345,0
+ARKR.US,D,20130130,000000,12.3592,12.3974,12.1484,12.3974,7946.3164698449,0
+ARKR.US,D,20130131,000000,12.366,12.4924,12.366,12.4012,4798.1995686671,0
+ARKR.US,D,20130201,000000,12.4679,12.4964,12.4366,12.4875,1507.2183672738,0
+ARKR.US,D,20130204,000000,12.4179,12.5659,12.4179,12.5659,3655.2851669429,0
+ARKR.US,D,20130205,000000,12.5805,12.7002,12.5532,12.7002,7648.3423579668,0
+ARKR.US,D,20130206,000000,12.7002,12.756,12.6699,12.7433,2881.7770272046,0
+ARKR.US,D,20130207,000000,15.0169,15.4666,14.8875,14.9873,104949.13539761,0
+ARKR.US,D,20130208,000000,15.0089,15.0089,14.218,14.6915,100814.23436566,0
+ARKR.US,D,20130211,000000,14.6915,14.6915,14.2337,14.3044,44563.457074371,0
+ARKR.US,D,20130212,000000,14.3044,14.9756,14.3044,14.6278,42746.019083772,0
+ARKR.US,D,20130213,000000,14.5865,14.8668,14.4807,14.8531,29680.058369775,0
+ARKR.US,D,20130214,000000,14.6915,15.0169,14.5395,15.0169,28305.499709844,0
+ARKR.US,D,20130215,000000,14.7502,15.0442,14.7502,15.0089,54208.838257494,0
+ARKR.US,D,20130219,000000,14.7894,15.1863,14.7002,15.1863,27553.421215138,0
+ARKR.US,D,20130220,000000,14.9374,15.0089,14.8266,14.8404,38991.749365965,0
+ARKR.US,D,20130221,000000,14.8208,15.0089,14.7609,14.8992,30113.753566858,0
+ARKR.US,D,20130222,000000,14.3044,15.3647,14.3044,15.1295,40641.832033455,0
+ARKR.US,D,20130225,000000,15.1932,15.2716,14.8992,14.9099,48877.958940879,0
+ARKR.US,D,20130226,000000,14.9532,15.2863,14.8345,15.2863,20209.175724773,0
+ARKR.US,D,20130227,000000,15.2491,15.3273,15.0089,15.0226,50148.43075351,0
+ARKR.US,D,20130228,000000,15.0226,15.2647,15.0226,15.051,46927.861242938,0
+ARKR.US,D,20130301,000000,14.8463,14.9678,14.8463,14.9678,1631.7144003187,0
+ARKR.US,D,20130304,000000,14.8345,14.9462,14.6562,14.8404,14948.70809898,0
+ARKR.US,D,20130305,000000,14.7757,14.8345,14.4877,14.5209,9976.0099921926,0
+ARKR.US,D,20130306,000000,14.4729,14.7826,14.3102,14.7826,7402.4116697386,0
+ARKR.US,D,20130307,000000,14.7002,14.7826,14.515,14.6473,4599.2100076526,0
+ARKR.US,D,20130308,000000,14.7062,15.0796,14.5209,15.0796,7483.0279534317,0
+ARKR.US,D,20130311,000000,15.051,15.0657,14.8668,14.8668,2654.214606147,0
+ARKR.US,D,20130312,000000,14.9678,15.0657,14.8345,14.8737,9223.9314974866,0
+ARKR.US,D,20130313,000000,14.4867,14.7247,14.4867,14.7247,3395.0680486932,0
+ARKR.US,D,20130314,000000,14.5591,14.8345,14.5591,14.7522,9265.770328264,0
+ARKR.US,D,20130315,000000,14.8266,14.9247,14.6915,14.6915,13434.346516695,0
+ARKR.US,D,20130318,000000,14.8228,14.8698,14.5141,14.519,10660.73817394,0
+ARKR.US,D,20130319,000000,14.9786,14.9903,14.8355,14.9482,7974.889329888,0
+ARKR.US,D,20130320,000000,14.9786,15.0129,14.712,14.9403,8601.4513322618,0
+ARKR.US,D,20130321,000000,14.9394,15.0569,14.7257,14.8698,11259.747775558,0
+ARKR.US,D,20130322,000000,15.0648,15.0843,14.9786,15.0843,3094.0325589533,0
+ARKR.US,D,20130325,000000,14.5141,15.0843,14.5141,15.0843,2724.6262969675,0
+ARKR.US,D,20130326,000000,15.0843,15.0843,14.5141,14.5141,4543.0847468537,0
+ARKR.US,D,20130327,000000,14.6708,15.0843,14.6708,15.0843,2166.4350668397,0
+ARKR.US,D,20130328,000000,15.0706,15.0706,14.9854,14.9854,1020.4592872537,0
+ARKR.US,D,20130401,000000,14.5571,14.9992,14.5571,14.955,1433.7452985915,0
+ARKR.US,D,20130402,000000,14.8855,15.098,14.7257,15.0923,7927.9482026743,0
+ARKR.US,D,20130403,000000,15.0913,15.299,14.9903,15.299,17193.718530938,0
+ARKR.US,D,20130404,000000,15.2863,15.3696,14.8698,15.2274,1499.0546929757,0
+ARKR.US,D,20130405,000000,15.0843,15.0843,14.712,14.8256,2321.5448785023,0
+ARKR.US,D,20130408,000000,14.7776,15.2334,14.7776,15.1353,2518.4935209422,0
+ARKR.US,D,20130409,000000,15.15,15.2206,14.7434,15.106,2393.9974878973,0
+ARKR.US,D,20130410,000000,15.0059,15.0059,14.8355,14.9726,1418.4384092827,0
+ARKR.US,D,20130411,000000,14.7718,15.0776,14.7718,15.0491,24919.615794736,0
+ARKR.US,D,20130412,000000,14.8933,15.0843,14.7179,15.0843,9120.8651094739,0
+ARKR.US,D,20130415,000000,15.2334,15.2334,14.6992,14.7552,7241.1791023525,0
+ARKR.US,D,20130416,000000,14.7062,14.8551,14.6415,14.6552,16211.016237313,0
+ARKR.US,D,20130417,000000,14.6522,14.9325,14.6522,14.9325,1506.1979079865,0
+ARKR.US,D,20130418,000000,14.7718,15.2206,14.7257,14.8051,9256.5861946787,0
+ARKR.US,D,20130419,000000,14.7953,15.1844,14.7953,14.9854,4680.8467506329,0
+ARKR.US,D,20130422,000000,15.15,15.199,14.8551,15.0706,10342.354876317,0
+ARKR.US,D,20130423,000000,14.9403,15.1118,14.8698,15.0569,3023.6208681328,0
+ARKR.US,D,20130424,000000,15.0913,15.1353,14.6473,15.1118,28270.804094077,0
+ARKR.US,D,20130425,000000,15.0569,15.1569,14.8698,15.1197,11533.230864542,0
+ARKR.US,D,20130426,000000,14.908,15.2784,14.908,15.1922,22968.497637507,0
+ARKR.US,D,20130429,000000,15.0491,15.2637,15.0491,15.2274,5307.4087530067,0
+ARKR.US,D,20130430,000000,15.2863,15.7214,15.2863,15.5715,32884.300531752,0
+ARKR.US,D,20130501,000000,15.691,15.691,15.3891,15.3891,12448.582845208,0
+ARKR.US,D,20130502,000000,15.5341,15.691,15.4057,15.5391,16362.044211826,0
+ARKR.US,D,20130503,000000,15.5341,15.5391,15.1627,15.3059,1850.092687791,0
+ARKR.US,D,20130506,000000,15.3059,15.444,15.1627,15.3353,19905.078857172,0
+ARKR.US,D,20130507,000000,15.0913,15.4901,15.0913,15.1118,21799.051294315,0
+ARKR.US,D,20130508,000000,15.2334,15.444,15.1569,15.1569,15343.625843147,0
+ARKR.US,D,20130509,000000,15.2863,15.4941,15.1569,15.299,34959.914722026,0
+ARKR.US,D,20130510,000000,15.106,15.3657,15.106,15.35,24347.138134587,0
+ARKR.US,D,20130513,000000,15.4685,15.4685,14.3054,14.4621,29474.946053037,0
+ARKR.US,D,20130514,000000,14.4621,15.299,14.4621,15.2716,35156.863364466,0
+ARKR.US,D,20130515,000000,15.15,15.2784,14.5141,15.1275,4045.1006146738,0
+ARKR.US,D,20130516,000000,14.7179,15.0353,14.7179,14.7552,2018.4684701879,0
+ARKR.US,D,20130517,000000,15.1922,15.3666,15.0059,15.2637,7333.0204382054,0
+ARKR.US,D,20130520,000000,15.2716,15.6782,15.2422,15.3833,6817.6884981422,0
+ARKR.US,D,20130521,000000,15.3059,15.4411,14.7963,15.1922,32212.838320739,0
+ARKR.US,D,20130522,000000,14.6915,15.4313,14.6915,15.4057,27363.615787709,0
+ARKR.US,D,20130523,000000,15.0196,15.4371,14.8355,15.3353,3634.8759811978,0
+ARKR.US,D,20130524,000000,15.199,15.4057,15.1844,15.4057,16821.25089109,0
+ARKR.US,D,20130528,000000,15.3196,15.444,15.1922,15.1922,2116.4325617643,0
+ARKR.US,D,20130529,000000,14.8051,15.444,14.8051,15.1922,3146.0759826033,0
+ARKR.US,D,20130530,000000,15.3706,15.4147,15.2334,15.4147,13847.632528033,0
+ARKR.US,D,20130603,000000,15.1922,15.3706,15.1922,15.3108,6877.8955960902,0
+ARKR.US,D,20130604,000000,15.2637,15.444,15.052,15.4147,16396.739827593,0
+ARKR.US,D,20130605,000000,15.3706,15.5478,15.2716,15.4057,8439.1983055884,0
+ARKR.US,D,20130606,000000,15.7291,15.7291,15.3774,15.3774,932.69978854992,0
+ARKR.US,D,20130607,000000,15.3774,15.4234,15.3774,15.4234,974.53861932732,0
+ARKR.US,D,20130610,000000,15.4294,15.6577,15.4294,15.4548,967.39540431655,0
+ARKR.US,D,20130611,000000,15.444,15.444,15.444,15.444,478.595405722,0
+ARKR.US,D,20130612,000000,15.3774,15.444,14.8757,14.9482,1902.136111441,0
+ARKR.US,D,20130614,000000,15.4057,15.4147,15.4057,15.4147,434.71565637009,0
+ARKR.US,D,20130617,000000,15.4234,15.444,15.35,15.4294,2598.089345348,0
+ARKR.US,D,20130618,000000,15.444,15.7067,15.1745,15.7067,10078.055920918,0
+ARKR.US,D,20130619,000000,15.8174,15.8174,15.8174,15.8174,143.88475950278,0
+ARKR.US,D,20130620,000000,14.8266,15.6606,14.8266,15.5548,974.53861932732,0
+ARKR.US,D,20130621,000000,14.8443,15.5548,14.8443,15.2951,1437.8271357405,0
+ARKR.US,D,20130624,000000,15.1941,15.4734,15.0423,15.4734,2490.9411201864,0
+ARKR.US,D,20130625,000000,14.9051,15.3303,14.8992,15.1863,4497.1640789272,0
+ARKR.US,D,20130626,000000,15.3137,15.3137,15.2157,15.2441,2349.0972792581,0
+ARKR.US,D,20130627,000000,15.3529,15.4323,15.2089,15.2951,1507.2183672738,0
+ARKR.US,D,20130701,000000,15.4421,15.546,15.1863,15.1863,7926.9277433871,0
+ARKR.US,D,20130702,000000,15.3225,15.3273,14.9707,14.9776,1146.9962388732,0
+ARKR.US,D,20130703,000000,15.3303,15.3303,14.86,14.86,2999.1298452387,0
+ARKR.US,D,20130705,000000,14.5072,15.0776,14.5072,15.0776,9038.2079072064,0
+ARKR.US,D,20130708,000000,15.0482,15.0776,14.6787,14.6787,4883.9181487964,0
+ARKR.US,D,20130709,000000,14.8266,15.0413,14.463,14.6061,11808.754872101,0
+ARKR.US,D,20130710,000000,14.5504,15.0706,14.463,14.5004,2701.1557333606,0
+ARKR.US,D,20130711,000000,14.6061,15.0216,14.6061,14.6141,16795.739408909,0
+ARKR.US,D,20130712,000000,14.8188,15.0343,14.6435,14.86,2473.5933123031,0
+ARKR.US,D,20130715,000000,15.0256,15.0256,14.8325,14.8325,1658.2463417873,0
+ARKR.US,D,20130716,000000,14.9099,15.0129,14.9099,15.0129,418.38830777403,0
+ARKR.US,D,20130717,000000,14.8404,14.8825,14.7345,14.8825,1932.7498900586,0
+ARKR.US,D,20130718,000000,14.7296,15.0706,14.5337,14.9707,2946.0659623015,0
+ARKR.US,D,20130719,000000,14.9305,14.9305,14.7874,14.7874,1675.5941496706,0
+ARKR.US,D,20130722,000000,14.9394,14.9394,14.5072,14.8521,2498.0843351972,0
+ARKR.US,D,20130723,000000,15.0413,15.0776,14.9394,14.9394,969.43632289105,0
+ARKR.US,D,20130724,000000,15.0853,15.2089,15.0413,15.0913,4285.9290064657,0
+ARKR.US,D,20130725,000000,15.1717,15.1717,14.9051,14.9394,1714.3716025863,0
+ARKR.US,D,20130729,000000,14.954,15.1589,14.954,15.151,1355.169933473,0
+ARKR.US,D,20130730,000000,15.1637,15.3676,14.9305,14.9305,9470.882645002,0
+ARKR.US,D,20130731,000000,14.8943,15.2883,14.8943,15.2216,1455.1749436238,0
+ARKR.US,D,20130801,000000,15.0482,15.3303,15.0266,15.0853,1383.7427935161,0
+ARKR.US,D,20130802,000000,15.0913,15.2089,15.056,15.056,2455.2250451325,0
+ARKR.US,D,20130805,000000,15.156,15.156,15.0049,15.0049,720.44425680114,0
+ARKR.US,D,20130806,000000,15.0049,15.1765,14.9982,14.9982,1724.5761954588,0
+ARKR.US,D,20130807,000000,14.9266,15.1863,14.9099,15.1863,666.35991457669,0
+ARKR.US,D,20130808,000000,15.1863,15.7586,15.1863,15.3744,1651.1031267766,0
+ARKR.US,D,20130809,000000,15.394,15.394,14.908,15.1765,5422.7206524664,0
+ARKR.US,D,20130812,000000,15.2509,15.2509,14.9805,15.0776,1789.8855898431,0
+ARKR.US,D,20130813,000000,15.1207,15.2441,15.0776,15.2441,1659.2668010746,0
+ARKR.US,D,20130814,000000,15.3225,15.3676,15.0266,15.0266,7999.3803527821,0
+ARKR.US,D,20130815,000000,15.1941,15.2951,15.0853,15.0853,1548.0367387639,0
+ARKR.US,D,20130816,000000,15.3137,15.7272,15.3137,15.5851,13434.346516695,0
+ARKR.US,D,20130819,000000,15.5626,15.5626,14.6787,15.0913,37227.375258304,0
+ARKR.US,D,20130820,000000,15.1863,15.6782,14.81,14.8266,2786.87431349,0
+ARKR.US,D,20130821,000000,14.8668,14.8668,14.81,14.8266,860.2471791549,0
+ARKR.US,D,20130823,000000,14.8815,15.1717,14.8815,15.1717,691.87139675804,0
+ARKR.US,D,20130826,000000,14.8325,15.1579,14.81,14.86,2143.9849625201,0
+ARKR.US,D,20130827,000000,14.81,15.6988,14.81,15.2441,21854.156095826,0
+ARKR.US,D,20130828,000000,15.1432,15.5626,15.0923,15.5274,11130.149446077,0
+ARKR.US,D,20130829,000000,15.546,16.0251,15.546,15.7291,19161.164036764,0
+ARKR.US,D,20130830,000000,15.7291,16.1898,15.7291,16.0016,9880.0868191907,0
+ARKR.US,D,20130903,000000,16.032,16.1732,15.9095,15.9095,9478.0258600127,0
+ARKR.US,D,20130904,000000,16.2516,16.2516,15.982,16.0016,3895.0930994475,0
+ARKR.US,D,20130905,000000,16.2212,16.2299,16.0016,16.0016,3515.4822445891,0
+ARKR.US,D,20130906,000000,16.0163,16.1956,15.9889,16.0105,7867.7411047263,0
+ARKR.US,D,20130909,000000,15.9095,16.0898,15.9095,16.0898,5776.8200251434,0
+ARKR.US,D,20130910,000000,15.9291,16.031,15.9291,15.9458,1407.2133571229,0
+ARKR.US,D,20130911,000000,15.9095,16.0898,15.9095,16.0016,991.88642721064,0
+ARKR.US,D,20130912,000000,15.9967,16.0016,15.982,15.982,3148.1169011778,0
+ARKR.US,D,20130913,000000,15.9673,16.0888,15.9673,16.0535,2691.9715997754,0
+ARKR.US,D,20130916,000000,15.9752,15.9889,15.7291,15.9369,7752.4292052667,0
+ARKR.US,D,20130917,000000,15.8742,15.8742,15.8742,15.8742,145.92567807728,0
+ARKR.US,D,20130918,000000,15.8742,16.0535,15.8742,16.0535,969.43632289105,0
+ARKR.US,D,20130919,000000,15.9095,16.0535,15.8742,16.0388,15695.68429725,0
+ARKR.US,D,20130920,000000,15.7263,15.9095,15.689,15.689,6595.2283735209,0
+ARKR.US,D,20130923,000000,15.8369,16.0898,15.8018,15.9967,5810.4951816228,0
+ARKR.US,D,20130924,000000,16.0487,16.2603,16.0487,16.2299,817.38788909025,0
+ARKR.US,D,20130925,000000,16.178,16.229,15.9967,16.2016,2742.9945641381,0
+ARKR.US,D,20130926,000000,16.1035,16.1035,16.0251,16.0251,682.68726317275,0
+ARKR.US,D,20130927,000000,16.1035,16.1035,15.7988,15.8635,2922.5953986947,0
+ARKR.US,D,20130930,000000,15.7615,15.7615,15.2873,15.689,6153.3695021401,0
+ARKR.US,D,20131001,000000,16.0114,16.0114,16.0114,16.0114,133.68016663024,0
+ARKR.US,D,20131002,000000,15.5635,15.7664,15.5303,15.5391,2597.0688860608,0
+ARKR.US,D,20131003,000000,15.5724,15.6145,15.4194,15.5802,4099.1849568983,0
+ARKR.US,D,20131004,000000,16.0487,16.0849,15.2873,15.5068,10116.833373834,0
+ARKR.US,D,20131007,000000,15.6224,15.7263,15.5391,15.5391,3008.313978824,0
+ARKR.US,D,20131008,000000,15.6606,15.6606,15.395,15.395,1093.932355936,0
+ARKR.US,D,20131009,000000,15.4548,15.5391,15.4548,15.5214,5590.075975576,0
+ARKR.US,D,20131010,000000,15.4431,15.5568,15.4431,15.5568,6074.7941370215,0
+ARKR.US,D,20131011,000000,15.5214,15.5802,15.5068,15.5802,1911.3202450263,0
+ARKR.US,D,20131014,000000,15.4675,15.5802,15.4675,15.5802,413.28601133776,0
+ARKR.US,D,20131016,000000,15.6821,15.689,15.447,15.6821,1231.6943597153,0
+ARKR.US,D,20131017,000000,15.5802,15.5802,15.447,15.5802,545.94571868075,0
+ARKR.US,D,20131018,000000,15.5802,15.8722,15.5802,15.7263,10116.833373834,0
+ARKR.US,D,20131021,000000,15.7096,15.7096,15.447,15.4548,1504.156989412,0
+ARKR.US,D,20131022,000000,15.5008,15.6744,15.4607,15.4675,1369.4563634945,0
+ARKR.US,D,20131023,000000,15.7331,15.7988,15.5802,15.7899,2220.5194090641,0
+ARKR.US,D,20131024,000000,15.5136,15.7988,15.5136,15.7566,817.38788909025,0
+ARKR.US,D,20131025,000000,15.7096,15.7096,15.7096,15.7096,133.68016663024,0
+ARKR.US,D,20131028,000000,15.4831,15.7664,15.4831,15.5391,2597.0688860608,0
+ARKR.US,D,20131029,000000,15.5391,15.5568,15.5391,15.5568,817.38788909025,0
+ARKR.US,D,20131030,000000,15.7263,15.7263,15.6744,15.6744,1911.3202450263,0
+ARKR.US,D,20131031,000000,15.4675,15.7096,15.4675,15.7096,2459.3068822815,0
+ARKR.US,D,20131101,000000,15.5568,15.7263,15.5068,15.5068,1369.4563634945,0
+ARKR.US,D,20131105,000000,15.6145,15.6145,15.6145,15.6145,545.94571868075,0
+ARKR.US,D,20131106,000000,15.6145,15.8075,15.6145,15.7988,16679.407050162,0
+ARKR.US,D,20131107,000000,15.7263,15.7988,15.6145,15.6145,3556.3006160793,0
+ARKR.US,D,20131108,000000,15.6527,15.6527,15.6527,15.6527,268.38079254773,0
+ARKR.US,D,20131112,000000,15.6606,15.9448,15.6527,15.8075,23789.967363746,0
+ARKR.US,D,20131113,000000,15.7831,15.8075,15.7409,15.7988,7796.3089546186,0
+ARKR.US,D,20131114,000000,15.9448,15.9448,15.7831,15.7899,956.17035215675,0
+ARKR.US,D,20131115,000000,15.7331,15.8075,15.6527,15.7988,10391.336922104,0
+ARKR.US,D,20131118,000000,15.7184,15.7988,15.6527,15.7664,1231.6943597153,0
+ARKR.US,D,20131119,000000,15.6674,15.6674,15.447,15.447,2984.8434152172,0
+ARKR.US,D,20131121,000000,15.5214,15.7184,15.5136,15.5391,3141.9941454543,0
+ARKR.US,D,20131122,000000,15.5881,15.5881,15.5881,15.5881,545.94571868075,0
+ARKR.US,D,20131125,000000,15.5881,15.689,15.3303,15.3303,4237.9674199648,0
+ARKR.US,D,20131126,000000,15.7478,15.7478,15.4831,15.4831,1504.156989412,0
+ARKR.US,D,20131129,000000,15.5068,15.7988,15.5008,15.7263,3014.4367345475,0
+ARKR.US,D,20131202,000000,15.689,15.689,15.4029,15.4107,1504.156989412,0
+ARKR.US,D,20131203,000000,15.3686,15.447,15.3627,15.4029,1376.5995785053,0
+ARKR.US,D,20131204,000000,15.4431,15.7263,15.395,15.5303,1231.6943597153,0
+ARKR.US,D,20131205,000000,15.4194,15.4194,15.4194,15.4194,413.28601133776,0
+ARKR.US,D,20131206,000000,15.5136,15.7988,15.5136,15.7988,1504.156989412,0
+ARKR.US,D,20131209,000000,15.7988,15.8351,15.5488,15.5568,10421.950700722,0
+ARKR.US,D,20131210,000000,15.7988,16.0016,15.6449,15.9967,3963.4638716935,0
+ARKR.US,D,20131211,000000,16.0016,16.0016,15.8722,15.8722,545.94571868075,0
+ARKR.US,D,20131212,000000,16.0565,16.1879,15.9703,16.0653,9856.6162555839,0
+ARKR.US,D,20131213,000000,16.0496,16.0496,15.9095,16.0193,1488.8501001032,0
+ARKR.US,D,20131217,000000,15.7615,16.034,15.643,15.8792,1354.1494741857,0
+ARKR.US,D,20131218,000000,16.0937,16.1682,15.7615,16.1389,3782.8425778496,0
+ARKR.US,D,20131219,000000,16.1682,16.2133,16.0565,16.1319,4730.8492557083,0
+ARKR.US,D,20131220,000000,16.2133,16.9218,16.1682,16.1819,18694.814142489,0
+ARKR.US,D,20131223,000000,16.2055,16.5749,16.1966,16.321,8109.5899558055,0
+ARKR.US,D,20131224,000000,16.8856,16.9218,16.1319,16.3534,7896.3139647694,0
+ARKR.US,D,20131226,000000,16.4044,16.5749,16.4044,16.4543,2582.7824560392,0
+ARKR.US,D,20131227,000000,16.5749,16.9885,16.3534,16.6248,2837.8972778527,0
+ARKR.US,D,20131230,000000,16.6248,16.6248,16.0937,16.4289,9323.9365076374,0
+ARKR.US,D,20131231,000000,16.4289,16.4289,15.9222,15.9222,810.24467407947,0
+ARKR.US,D,20140102,000000,15.9125,16.6631,15.6282,16.6631,9600.4809744832,0
+ARKR.US,D,20140103,000000,16.4289,16.518,16.1319,16.2397,4109.3895497708,0
+ARKR.US,D,20140106,000000,15.9536,15.9536,15.8722,15.8722,1756.2104333637,0
+ARKR.US,D,20140107,000000,16.0722,16.2848,16.0722,16.1142,5403.3319260086,0
+ARKR.US,D,20140108,000000,15.9458,16.1142,15.9095,15.9752,3379.7611593844,0
+ARKR.US,D,20140109,000000,15.9986,16.0271,15.982,16.0271,3243.0196148924,0
+ARKR.US,D,20140110,000000,16.0937,16.1319,15.9095,16.1319,1354.1494741857,0
+ARKR.US,D,20140113,000000,16.1319,16.3152,15.9222,16.1535,2022.5503073369,0
+ARKR.US,D,20140114,000000,16.1232,16.1232,15.9899,16.0271,1622.5302667334,0
+ARKR.US,D,20140115,000000,16.1319,16.1319,15.6185,16.1232,9732.1202225389,0
+ARKR.US,D,20140116,000000,15.9369,16.0241,15.9222,15.9222,576.55949729836,0
+ARKR.US,D,20140117,000000,16.0937,16.2486,15.7077,16.2486,1756.2104333637,0
+ARKR.US,D,20140121,000000,16.1819,16.1879,15.982,16.0271,1488.8501001032,0
+ARKR.US,D,20140122,000000,15.8635,16.2486,15.8635,16.034,7025.862192742,0
+ARKR.US,D,20140123,000000,16.0937,16.226,16.0036,16.226,1488.8501001032,0
+ARKR.US,D,20140124,000000,15.9095,16.0271,15.7321,15.982,13517.003718963,0
+ARKR.US,D,20140127,000000,15.8722,15.9536,15.8722,15.9125,2703.1966519352,0
+ARKR.US,D,20140128,000000,15.6861,16.2486,15.6861,16.2486,943.92484070971,0
+ARKR.US,D,20140129,000000,16.0653,16.0653,16.0653,16.0653,1622.5302667334,0
+ARKR.US,D,20140130,000000,16.0653,16.0653,16.0408,16.0653,540.84342224448,0
+ARKR.US,D,20140131,000000,16.0418,16.0496,15.8351,15.8419,4323.6860000941,0
+ARKR.US,D,20140203,000000,15.8419,16.0565,15.8222,15.8879,7428.9436112072,0
+ARKR.US,D,20140204,000000,15.7664,15.8351,15.7664,15.8351,944.94529999696,0
+ARKR.US,D,20140205,000000,16.0114,16.1604,16.0036,16.0114,973.51816004007,0
+ARKR.US,D,20140206,000000,15.8792,15.8792,15.8419,15.8722,1488.8501001032,0
+ARKR.US,D,20140207,000000,15.8722,15.8722,15.8419,15.8419,1661.3077196491,0
+ARKR.US,D,20140210,000000,16.1319,16.1319,15.7047,15.7077,3699.1649162948,0
+ARKR.US,D,20140211,000000,15.7458,15.9095,15.5842,15.9095,3135.8713897307,0
+ARKR.US,D,20140212,000000,15.8546,16.1035,15.8546,15.8792,3785.9039557114,0
+ARKR.US,D,20140213,000000,16.034,16.0565,15.9056,15.9056,2383.7928950247,0
+ARKR.US,D,20140214,000000,15.982,15.982,15.9095,15.9095,1045.9707694351,0
+ARKR.US,D,20140219,000000,15.9899,15.9899,15.9899,15.9899,619.41878736302,0
+ARKR.US,D,20140220,000000,15.6498,16.0496,15.6282,15.8065,10177.040471781,0
+ARKR.US,D,20140221,000000,15.8184,16.0114,15.8184,15.9536,2079.6960274231,0
+ARKR.US,D,20140224,000000,15.982,16.1751,15.982,16.1751,4508.389131087,0
+ARKR.US,D,20140225,000000,15.9752,16.0496,15.9752,16.0496,677.58496673648,0
+ARKR.US,D,20140226,000000,16.2397,16.3534,16.2055,16.3534,13061.878876848,0
+ARKR.US,D,20140227,000000,16.1682,16.279,16.1682,16.279,1224.5511447045,0
+ARKR.US,D,20140228,000000,16.1692,16.3691,16.1692,16.278,6379.9114639104,0
+ARKR.US,D,20140303,000000,16.3152,16.4201,16.279,16.3152,2517.473061655,0
+ARKR.US,D,20140304,000000,16.4543,16.4641,16.279,16.4289,5802.3315073248,0
+ARKR.US,D,20140305,000000,16.4289,16.4426,16.3534,16.4426,9807.6342097957,0
+ARKR.US,D,20140306,000000,16.3534,16.3534,16.3534,16.3534,312.26054189964,0
+ARKR.US,D,20140307,000000,16.6405,16.6405,16.4201,16.4641,10901.566565731,0
+ARKR.US,D,20140310,000000,16.4289,16.4358,16.3671,16.3809,4868.6112594876,0
+ARKR.US,D,20140311,000000,16.4641,16.4641,16.4641,16.4641,531.6592886592,0
+ARKR.US,D,20140312,000000,16.5837,16.6514,16.5837,16.6514,2710.3398669459,0
+ARKR.US,D,20140313,000000,16.4289,16.6514,16.4289,16.6514,2276.6446698631,0
+ARKR.US,D,20140314,000000,16.5769,16.5769,16.5769,16.5769,879.63590561272,0
+ARKR.US,D,20140317,000000,16.5769,16.8385,16.4661,16.8385,2172.5578225632,0
+ARKR.US,D,20140318,000000,16.519,16.6514,16.519,16.6514,4635.9465419937,0
+ARKR.US,D,20140319,000000,16.6514,16.7327,16.62,16.7023,6859.5273289196,0
+ARKR.US,D,20140320,000000,16.6347,16.6885,16.6347,16.6885,3003.2116823878,0
+ARKR.US,D,20140321,000000,16.7327,16.8385,16.6514,16.6514,4676.7649134839,0
+ARKR.US,D,20140324,000000,16.6571,16.6738,16.4181,16.6738,1417.4179499954,0
+ARKR.US,D,20140325,000000,16.7248,16.7248,16.4779,16.717,3853.2542686701,0
+ARKR.US,D,20140326,000000,16.717,16.717,16.519,16.525,1336.8016663024,0
+ARKR.US,D,20140327,000000,16.5033,16.6827,16.2103,16.6121,4828.8133472847,0
+ARKR.US,D,20140331,000000,16.6121,16.6121,16.2897,16.5769,3116.4826632729,0
+ARKR.US,D,20140401,000000,16.5994,16.6063,16.5994,16.6063,595.94822375618,0
+ARKR.US,D,20140402,000000,16.5817,16.5817,16.5817,16.5817,246.95114751541,0
+ARKR.US,D,20140404,000000,16.6121,16.6121,16.2829,16.4641,2083.7778645721,0
+ARKR.US,D,20140407,000000,16.5769,16.6121,16.5367,16.5367,813.30605194123,0
+ARKR.US,D,20140408,000000,16.2829,16.4112,16.2829,16.4112,14306.839207297,0
+ARKR.US,D,20140409,000000,16.5298,16.5367,16.2544,16.4465,2140.9235846583,0
+ARKR.US,D,20140410,000000,16.2673,16.2673,16.2673,16.2673,715.34196036487,0
+ARKR.US,D,20140411,000000,16.4289,16.4289,16.4289,16.4289,245.93068822815,0
+ARKR.US,D,20140414,000000,16.2829,16.3064,15.8635,15.9634,10788.295584847,0
+ARKR.US,D,20140415,000000,16.3064,16.3064,16.1574,16.278,4144.0851655374,0
+ARKR.US,D,20140416,000000,16.1349,16.2829,16.1349,16.1936,1355.169933473,0
+ARKR.US,D,20140417,000000,16.3191,16.3191,16.3191,16.3191,467.37035356221,0
+ARKR.US,D,20140421,000000,16.4779,16.5367,16.4358,16.4543,1347.0062591749,0
+ARKR.US,D,20140422,000000,16.2387,16.3887,16.2387,16.2387,4221.6400713687,0
+ARKR.US,D,20140423,000000,16.2387,16.2456,15.7547,16.1643,5853.3544716875,0
+ARKR.US,D,20140424,000000,15.8889,16.0516,15.8889,16.03,4856.3657480405,0
+ARKR.US,D,20140425,000000,15.8145,16.2456,15.8145,16.2221,880.65636489998,0
+ARKR.US,D,20140428,000000,15.8468,15.9713,15.8468,15.9477,988.82504934887,0
+ARKR.US,D,20140429,000000,15.9879,15.9879,15.9879,15.9879,402.06095917797,0
+ARKR.US,D,20140502,000000,16.27,16.5445,16.2544,16.5103,5082.9077098109,0
+ARKR.US,D,20140505,000000,16.6434,16.6514,16.4034,16.4191,17853.955689792,0
+ARKR.US,D,20140506,000000,16.4641,16.5357,16.4465,16.5357,4806.3632429651,0
+ARKR.US,D,20140507,000000,16.3064,16.3524,16.0967,16.0967,7309.5498745985,0
+ARKR.US,D,20140508,000000,16.0663,16.4289,16.0663,16.2829,4398.1795280636,0
+ARKR.US,D,20140509,000000,16.1936,16.3887,16.1936,16.3524,1713.351143299,0
+ARKR.US,D,20140512,000000,16.1643,16.4465,16.1643,16.4289,4251.2333906991,0
+ARKR.US,D,20140513,000000,16.4465,16.5769,16.3799,16.3799,6769.7269116413,0
+ARKR.US,D,20140515,000000,16.1182,16.1789,15.8635,16.083,6114.5920492244,0
+ARKR.US,D,20140516,000000,16.036,16.4465,16.036,16.278,12693.493074149,0
+ARKR.US,D,20140519,000000,16.278,16.278,16.127,16.1643,1029.643420839,0
+ARKR.US,D,20140521,000000,16.2387,16.2387,15.9771,16.2016,3443.0296351941,0
+ARKR.US,D,20140523,000000,16.2387,16.2387,16.2016,16.2221,3286.8993642443,0
+ARKR.US,D,20140527,000000,16.2387,16.4191,16.1829,16.3133,11016.878465192,0
+ARKR.US,D,20140528,000000,16.0888,16.3917,15.9849,16.3917,7148.3173072124,0
+ARKR.US,D,20140529,000000,16.2829,16.4465,16.2387,16.4191,4649.212512728,0
+ARKR.US,D,20140530,000000,16.3377,16.7091,16.2387,16.7091,4231.8446642413,0
+ARKR.US,D,20140602,000000,16.4936,16.717,16.2387,16.6964,4443.0797367028,0
+ARKR.US,D,20140603,000000,16.62,16.717,16.3887,16.717,3435.8864201833,0
+ARKR.US,D,20140604,000000,16.7091,16.717,16.4289,16.717,5465.579942531,0
+ARKR.US,D,20140605,000000,16.4289,16.717,16.4289,16.717,4304.2972736363,0
+ARKR.US,D,20140606,000000,16.8072,17.0256,16.717,16.9943,4378.7908016058,0
+ARKR.US,D,20140609,000000,16.9502,16.9502,16.8307,16.8385,916.37243995386,0
+ARKR.US,D,20140610,000000,16.9277,16.9865,16.8385,16.913,6948.3072869107,0
+ARKR.US,D,20140611,000000,17.0256,17.0256,16.7415,16.7679,1585.7937323923,0
+ARKR.US,D,20140612,000000,16.8159,16.8385,16.2829,16.6347,16419.189931913,0
+ARKR.US,D,20140613,000000,16.3936,16.5769,16.2016,16.3799,8478.9962177913,0
+ARKR.US,D,20140616,000000,16.3181,16.5621,16.082,16.3584,11686.29975763,0
+ARKR.US,D,20140617,000000,16.1065,16.4456,16.1065,16.3819,10750.538591218,0
+ARKR.US,D,20140618,000000,16.079,16.3661,16.079,16.0967,5752.3290022493,0
+ARKR.US,D,20140619,000000,15.9419,16.5543,15.9173,16.2299,13245.561548554,0
+ARKR.US,D,20140620,000000,16.0879,16.4426,15.9732,16.0879,25963.545645596,0
+ARKR.US,D,20140623,000000,16.0408,16.2212,15.9732,16.0555,8704.5177202744,0
+ARKR.US,D,20140624,000000,16.1319,16.2526,16.0496,16.0496,6943.2049904744,0
+ARKR.US,D,20140625,000000,16.1555,16.2691,16.0105,16.2691,9493.3327493215,0
+ARKR.US,D,20140626,000000,16.0496,16.2691,16.0496,16.2526,3232.8150220198,0
+ARKR.US,D,20140627,000000,16.2691,16.8434,16.2691,16.8434,6454.4049918799,0
+ARKR.US,D,20140630,000000,16.3936,16.9178,16.3524,16.8894,16679.407050162,0
+ARKR.US,D,20140701,000000,16.7288,17.0109,16.177,16.9041,8731.049661743,0
+ARKR.US,D,20140702,000000,17.0325,17.4117,16.9943,17.0109,13079.226684732,0
+ARKR.US,D,20140703,000000,17.0708,17.645,17.0708,17.403,10874.014164976,0
+ARKR.US,D,20140707,000000,17.154,17.3363,17.0865,17.0865,7747.3269088304,0
+ARKR.US,D,20140708,000000,17.0708,17.4117,17.0385,17.0385,6974.8392283793,0
+ARKR.US,D,20140709,000000,17.1472,17.5686,16.8728,17.5686,14669.102254273,0
+ARKR.US,D,20140710,000000,17.3412,17.403,17.1129,17.403,9359.6525826913,0
+ARKR.US,D,20140711,000000,17.1216,17.5324,16.8219,16.8219,21984.774884594,0
+ARKR.US,D,20140714,000000,17.0012,17.154,16.669,16.669,8123.876385827,0
+ARKR.US,D,20140715,000000,16.8639,16.962,16.7532,16.9041,3511.4004074401,0
+ARKR.US,D,20140716,000000,16.9571,17.0619,15.9958,16.7758,24247.133124436,0
+ARKR.US,D,20140717,000000,16.1398,16.8728,16.1319,16.471,67708.494168573,0
+ARKR.US,D,20140718,000000,16.372,16.7288,16.372,16.7288,6968.7164726558,0
+ARKR.US,D,20140721,000000,16.6229,16.7875,16.4201,16.6994,4632.885164132,0
+ARKR.US,D,20140722,000000,16.4426,17.2138,16.328,16.8042,20395.919774341,0
+ARKR.US,D,20140723,000000,16.6151,17.2285,16.2073,16.7288,17783.543998971,0
+ARKR.US,D,20140724,000000,16.5787,17.0256,16.52,16.52,9637.2175088243,0
+ARKR.US,D,20140725,000000,16.6464,16.9492,16.6151,16.7365,9820.90018053,0
+ARKR.US,D,20140728,000000,16.5317,16.9041,16.3367,16.5787,7805.4930882039,0
+ARKR.US,D,20140729,000000,16.6297,16.6534,16.2976,16.3181,5557.4212783839,0
+ARKR.US,D,20140730,000000,16.3181,16.3181,16.1319,16.2613,3276.6947713718,0
+ARKR.US,D,20140731,000000,16.1319,16.6229,16.0879,16.0879,7952.4392255684,0
+ARKR.US,D,20140801,000000,16.0937,16.9258,16.0879,16.0937,14938.503506107,0
+ARKR.US,D,20140804,000000,16.1623,16.6847,16.1398,16.3367,3919.5841223416,0
+ARKR.US,D,20140805,000000,16.0937,16.5787,16.0937,16.0937,8591.2467393892,0
+ARKR.US,D,20140806,000000,16.0016,16.0016,16.0016,16.0016,1040.8684729988,0
+ARKR.US,D,20140807,000000,16.2299,16.8639,16.1996,16.8639,8164.6947573172,0
+ARKR.US,D,20140808,000000,16.5465,17.154,16.5004,17.1286,12721.045474905,0
+ARKR.US,D,20140811,000000,16.912,17.1012,16.2819,16.8894,10588.285564545,0
+ARKR.US,D,20140812,000000,16.2819,16.7689,16.2819,16.7689,2796.0584470752,0
+ARKR.US,D,20140813,000000,16.2976,16.6424,16.2976,16.5043,6122.7557235224,0
+ARKR.US,D,20140814,000000,16.4475,16.6043,16.4475,16.6043,668.4008331512,0
+ARKR.US,D,20140815,000000,16.6091,16.7875,16.5787,16.7875,8292.2521682239,0
+ARKR.US,D,20140818,000000,16.8806,17.1079,16.8806,17.0012,5176.7899642382,0
+ARKR.US,D,20140819,000000,17.0619,17.0619,16.8894,17.0256,2645.0304725617,0
+ARKR.US,D,20140820,000000,16.9041,17.0385,16.9041,17.0385,646.97118811887,0
+ARKR.US,D,20140821,000000,17.0012,17.1079,16.9571,17.0952,3577.7302611116,0
+ARKR.US,D,20140822,000000,16.9178,17.0776,16.9178,17.0776,529.61837008469,0
+ARKR.US,D,20140825,000000,17.0012,17.0776,16.3123,16.7817,11281.17742059,0
+ARKR.US,D,20140826,000000,16.7689,16.9718,16.7532,16.7532,87007.420209115,0
+ARKR.US,D,20140827,000000,16.669,16.8963,16.669,16.8963,907.18830636857,0
+ARKR.US,D,20140828,000000,16.7445,16.7445,16.669,16.7288,4673.7035356221,0
+ARKR.US,D,20140829,000000,16.912,16.9571,16.6847,16.6847,3091.9916403788,0
+ARKR.US,D,20140902,000000,16.8434,17.1756,16.7365,17.1756,15948.758200488,0
+ARKR.US,D,20140903,000000,17.1756,17.3265,16.7973,17.1903,10717.883894026,0
+ARKR.US,D,20140904,000000,17.1079,17.1981,16.7875,16.813,15703.847971548,0
+ARKR.US,D,20140905,000000,16.8894,17.1226,16.8806,17.0903,6302.3565580791,0
+ARKR.US,D,20140908,000000,16.8728,17.1216,16.8728,17.1216,13183.313532031,0
+ARKR.US,D,20140909,000000,17.0619,17.0619,16.6847,16.6885,4760.4425750387,0
+ARKR.US,D,20140910,000000,17.0619,17.0619,16.7445,16.9041,3907.3386108946,0
+ARKR.US,D,20140911,000000,16.9345,16.9345,16.7288,16.9258,3781.8221185624,0
+ARKR.US,D,20140912,000000,17.0708,17.1012,16.8571,16.9414,4000.2004060347,0
+ARKR.US,D,20140915,000000,17.1844,17.2138,16.8219,16.8365,2752.1786977233,0
+ARKR.US,D,20140916,000000,16.8571,16.9414,16.8571,16.8806,1739.8830847676,0
+ARKR.US,D,20140917,000000,16.6964,17.0512,16.6964,16.9648,1855.1949842273,0
+ARKR.US,D,20140919,000000,17.1501,17.2265,17.0726,17.0726,6167.6559321616,0
+ARKR.US,D,20140922,000000,16.9962,17.202,16.7435,17.1099,3761.4129328173,0
+ARKR.US,D,20140923,000000,16.9188,16.9188,16.8728,16.9188,1650.0826674893,0
+ARKR.US,D,20140924,000000,16.9648,17.0404,16.9463,17.0404,4839.0179401572,0
+ARKR.US,D,20140925,000000,17.1786,17.1786,16.7512,16.9962,2331.7494713748,0
+ARKR.US,D,20140926,000000,17.1707,17.2187,16.8424,17.1786,3208.3239991258,0
+ARKR.US,D,20140929,000000,16.9502,17.1179,16.7435,16.8502,6793.1974752481,0
+ARKR.US,D,20140930,000000,16.8424,17.2265,16.8424,17.1943,1861.3177399508,0
+ARKR.US,D,20141001,000000,17.0345,17.0404,16.9306,16.9306,6628.9035300003,0
+ARKR.US,D,20141002,000000,16.9345,17.1031,16.8424,17.1031,8632.0651108794,0
+ARKR.US,D,20141003,000000,17.0962,17.1501,17.0962,17.0962,640.84843239535,0
+ARKR.US,D,20141006,000000,17.0736,17.0806,16.8502,16.8924,7438.1277447925,0
+ARKR.US,D,20141007,000000,16.7954,16.9345,16.7512,16.8424,4929.8388167228,0
+ARKR.US,D,20141008,000000,16.7435,17.0726,16.4593,16.812,22757.262565046,0
+ARKR.US,D,20141009,000000,16.6895,16.8356,16.6895,16.8209,691.87139675804,0
+ARKR.US,D,20141013,000000,16.8424,16.8424,16.4671,16.8032,3090.9711810916,0
+ARKR.US,D,20141014,000000,16.7023,16.9188,16.7023,16.9188,1502.1160708375,0
+ARKR.US,D,20141015,000000,16.9648,16.9648,16.6347,16.7355,1045.9707694351,0
+ARKR.US,D,20141016,000000,16.6524,16.9581,16.6524,16.9581,1574.5686802325,0
+ARKR.US,D,20141017,000000,16.8894,16.8894,16.4995,16.7689,1378.6404970798,0
+ARKR.US,D,20141021,000000,16.4808,16.8277,16.4808,16.8277,1259.2467604711,0
+ARKR.US,D,20141022,000000,16.8571,17.0238,16.5749,16.5749,2882.7974864918,0
+ARKR.US,D,20141023,000000,16.7875,16.7875,16.6671,16.7512,1448.0317286131,0
+ARKR.US,D,20141024,000000,16.6434,16.6434,16.5435,16.5994,1060.2571994566,0
+ARKR.US,D,20141027,000000,16.5749,16.8277,16.571,16.571,2067.4505159761,0
+ARKR.US,D,20141029,000000,16.719,16.8424,16.6268,16.6268,7217.7085387457,0
+ARKR.US,D,20141030,000000,16.5994,16.8277,16.5994,16.8277,2305.2175299062,0
+ARKR.US,D,20141031,000000,16.8894,16.8894,16.5994,16.7042,1108.2187859576,0
+ARKR.US,D,20141103,000000,16.5994,16.5994,16.5994,16.5994,364.30396554959,0
+ARKR.US,D,20141104,000000,16.6561,16.6561,16.5827,16.5827,690.85093747078,0
+ARKR.US,D,20141105,000000,16.6268,16.6895,16.5435,16.6895,4755.3402786024,0
+ARKR.US,D,20141106,000000,16.6895,16.767,16.5915,16.6895,2279.7060477249,0
+ARKR.US,D,20141107,000000,16.6964,16.7355,16.5435,16.7278,914.33152137935,0
+ARKR.US,D,20141110,000000,16.523,16.767,16.523,16.767,1130.6688902771,0
+ARKR.US,D,20141111,000000,16.523,16.5915,16.4896,16.5827,13433.326057408,0
+ARKR.US,D,20141112,000000,16.4995,16.7336,16.4995,16.7336,784.73319189813,0
+ARKR.US,D,20141113,000000,16.7111,16.7591,16.3966,16.6847,7041.1690820508,0
+ARKR.US,D,20141114,000000,16.5504,16.5749,16.4141,16.4191,1987.8546915703,0
+ARKR.US,D,20141117,000000,16.5573,16.6034,16.4141,16.6034,18942.785749291,0
+ARKR.US,D,20141118,000000,16.7042,16.7042,16.5749,16.6671,1031.6843394135,0
+ARKR.US,D,20141119,000000,16.7042,16.718,16.4231,16.6063,3159.3419533376,0
+ARKR.US,D,20141120,000000,16.62,16.62,16.6063,16.62,460.22713855144,0
+ARKR.US,D,20141121,000000,16.62,16.7591,16.4593,16.7042,6316.6429881007,0
+ARKR.US,D,20141124,000000,16.6524,16.7591,16.6524,16.6895,958.21127073126,0
+ARKR.US,D,20141125,000000,16.6581,16.767,16.6581,16.6581,1048.0116880096,0
+ARKR.US,D,20141126,000000,16.767,16.767,16.6671,16.6671,1076.5845480527,0
+ARKR.US,D,20141128,000000,16.6524,16.7062,16.6524,16.6524,858.2062605804,0
+ARKR.US,D,20141201,000000,16.6581,16.7512,16.6581,16.7258,675.54404816198,0
+ARKR.US,D,20141203,000000,16.6524,16.7435,16.6524,16.6524,3117.5031225602,0
+ARKR.US,D,20141204,000000,16.6524,16.7435,16.5357,16.5387,4882.8976895091,0
+ARKR.US,D,20141205,000000,16.4141,16.6524,16.4141,16.6524,925.55657353914,0
+ARKR.US,D,20141208,000000,16.4671,16.7591,16.4141,16.4995,1722.5352768843,0
+ARKR.US,D,20141209,000000,16.5357,16.5994,16.4504,16.4593,3848.1519722339,0
+ARKR.US,D,20141210,000000,16.47,16.47,16.47,16.47,430.63381922108,0
+ARKR.US,D,20141211,000000,16.4504,16.767,16.4504,16.5749,1395.9883049631,0
+ARKR.US,D,20141212,000000,16.4231,16.4231,16.1702,16.1702,2280.7265070121,0
+ARKR.US,D,20141215,000000,16.566,16.6581,16.3064,16.4896,891.88141705977,0
+ARKR.US,D,20141216,000000,16.1996,16.4896,16.1545,16.1545,4910.450090265,0
+ARKR.US,D,20141217,000000,16.1545,16.5396,16.1545,16.3926,602.07097947971,0
+ARKR.US,D,20141218,000000,16.4593,16.4593,16.1613,16.2829,1536.8116866041,0
+ARKR.US,D,20141219,000000,16.1545,16.3819,16.1545,16.2299,3162.4033311993,0
+ARKR.US,D,20141222,000000,16.6964,16.767,16.225,16.6063,16476.335651999,0
+ARKR.US,D,20141223,000000,16.4553,16.8062,16.4553,16.6905,2797.0789063625,0
+ARKR.US,D,20141226,000000,16.8591,16.9081,16.8591,16.9081,903.10646921956,0
+ARKR.US,D,20141229,000000,16.961,17.2315,16.961,17.009,11922.025852985,0
+ARKR.US,D,20141230,000000,17.1766,17.1766,16.8591,16.8591,3539.9732674832,0
+ARKR.US,D,20141231,000000,17.209,17.8901,17.1933,17.45,5962.5436154236,0
+ARKR.US,D,20150102,000000,17.4657,17.8126,17.1873,17.1873,1381.7018749416,0
+ARKR.US,D,20150105,000000,17.2482,17.8037,17.209,17.45,3276.6947713718,0
+ARKR.US,D,20150106,000000,17.4333,17.697,17.4333,17.5804,2276.6446698631,0
+ARKR.US,D,20150107,000000,17.8126,17.8538,17.5077,17.8401,8759.6225217861,0
+ARKR.US,D,20150108,000000,17.8538,17.8538,17.6587,17.7352,6193.1674143429,0
+ARKR.US,D,20150109,000000,17.8538,19.1119,17.8126,18.7337,8876.9753398203,0
+ARKR.US,D,20150112,000000,19.3462,19.353,18.6436,19.1542,3992.0367317366,0
+ARKR.US,D,20150113,000000,18.672,19.3247,18.6583,19.1689,1382.7223342288,0
+ARKR.US,D,20150114,000000,18.7828,19.1689,18.7828,18.7974,1852.1336063655,0
+ARKR.US,D,20150115,000000,19.3168,19.353,18.5946,19.1689,6546.2463277327,0
+ARKR.US,D,20150116,000000,19.1619,19.1689,18.7054,19.1365,1773.558241247,0
+ARKR.US,D,20150120,000000,18.9532,18.9532,18.4329,18.4329,14949.728558267,0
+ARKR.US,D,20150121,000000,18.5074,19.1689,18.4554,18.5486,5394.1477924233,0
+ARKR.US,D,20150122,000000,18.5486,18.9944,18.4407,18.4887,5811.5156409101,0
+ARKR.US,D,20150123,000000,18.4554,18.4887,18.4407,18.4407,777.58997688735,0
+ARKR.US,D,20150126,000000,18.4407,19.2345,18.4407,18.4721,4547.1665840027,0
+ARKR.US,D,20150127,000000,18.628,18.628,17.9075,17.9468,2035.8162780712,0
+ARKR.US,D,20150128,000000,19.1542,19.1923,17.9987,17.9987,2196.02838617,0
+ARKR.US,D,20150129,000000,18.2006,19.1228,18.2006,18.5818,2535.8413288255,0
+ARKR.US,D,20150130,000000,18.4093,19.0758,17.984,19.0758,24693.073832966,0
+ARKR.US,D,20150202,000000,19.1149,19.1149,18.0379,18.6504,20717.364449826,0
+ARKR.US,D,20150203,000000,18.7416,18.7416,18.2927,18.6504,2005.2024994536,0
+ARKR.US,D,20150204,000000,18.8053,18.8053,18.2927,18.2927,785.75365118538,0
+ARKR.US,D,20150205,000000,18.5877,18.9669,18.5877,18.819,3622.6304697508,0
+ARKR.US,D,20150206,000000,19.1228,19.1228,18.2202,18.8964,2107.248428179,0
+ARKR.US,D,20150209,000000,19.0845,19.1228,18.4035,18.9748,3866.5202394044,0
+ARKR.US,D,20150210,000000,18.9787,20.1361,18.4887,18.8748,25267.59241169,0
+ARKR.US,D,20150211,000000,18.9748,20.0498,18.8807,19.548,4821.6701322739,0
+ARKR.US,D,20150212,000000,19.4011,19.7283,18.8523,19.0218,2354.1995756944,0
+ARKR.US,D,20150213,000000,19.3393,19.556,18.8964,18.9895,7785.0839024588,0
+ARKR.US,D,20150217,000000,18.9836,19.0061,18.9042,18.9984,1830.7039613332,0
+ARKR.US,D,20150218,000000,19.3462,19.3609,18.914,18.9366,1357.2108520475,0
+ARKR.US,D,20150219,000000,19.2453,19.2453,18.914,18.914,1769.476404098,0
+ARKR.US,D,20150220,000000,18.9748,19.2688,18.9366,18.9366,5133.9306741736,0
+ARKR.US,D,20150223,000000,18.9444,19.2845,18.9444,19.2845,1385.7837120906,0
+ARKR.US,D,20150224,000000,18.9895,19.2845,18.9748,19.1296,1404.1519792611,0
+ARKR.US,D,20150225,000000,19.1845,19.1845,19.0601,19.1689,4590.0258740673,0
+ARKR.US,D,20150226,000000,19.1689,19.1689,18.7581,18.7581,9535.1715800989,0
+ARKR.US,D,20150227,000000,19.1689,19.1689,18.6337,18.6337,3582.8325575479,0
+ARKR.US,D,20150302,000000,18.819,19.1689,18.628,19.1689,1808.2538570136,0
+ARKR.US,D,20150303,000000,18.7054,19.0915,18.6583,18.8964,3872.6429951279,0
+ARKR.US,D,20150304,000000,18.6014,19.1689,18.6014,18.7581,4131.8396540904,0
+ARKR.US,D,20150305,000000,18.9532,19.1689,18.62,19.0601,2710.3398669459,0
+ARKR.US,D,20150306,000000,19.1365,19.1365,18.6974,18.9748,2452.1636672707,0
+ARKR.US,D,20150309,000000,19.0307,19.1982,18.9748,19.0669,8135.1014379868,0
+ARKR.US,D,20150310,000000,18.9984,19.1689,18.9748,19.0669,1936.8317272076,0
+ARKR.US,D,20150311,000000,19.0669,19.1296,18.7131,18.8592,1936.8317272076,0
+ARKR.US,D,20150312,000000,19.1169,19.3982,19.1169,19.2364,3450.1728502049,0
+ARKR.US,D,20150313,000000,19.4226,19.4226,18.8523,19.015,18529.499737953,0
+ARKR.US,D,20150316,000000,18.7828,19.3854,18.7828,19.3854,2430.7340222384,0
+ARKR.US,D,20150317,000000,19.1022,19.1022,18.9052,19.0934,1022.5002058282,0
+ARKR.US,D,20150318,000000,18.9767,19.3982,18.9767,19.3442,4855.3452887533,0
+ARKR.US,D,20150319,000000,19.4285,19.4285,19.015,19.2099,1278.6354869289,0
+ARKR.US,D,20150320,000000,19.0003,19.3982,19.0003,19.3982,2682.7874661901,0
+ARKR.US,D,20150323,000000,19.3982,19.3982,19.1718,19.1943,2682.7874661901,0
+ARKR.US,D,20150324,000000,19.4285,19.4285,19.1639,19.4226,2301.1356927572,0
+ARKR.US,D,20150325,000000,19.0611,19.0611,19.0238,19.0238,380.63131414564,0
+ARKR.US,D,20150326,000000,18.9454,19.555,18.9454,19.1718,5878.8659538688,0
+ARKR.US,D,20150327,000000,19.0611,19.259,19.0611,19.1718,6515.6325491151,0
+ARKR.US,D,20150330,000000,19.5323,19.5627,19.0238,19.2501,8562.6738793461,0
+ARKR.US,D,20150331,000000,19.4686,19.502,19.1022,19.1718,1311.2901841211,0
+ARKR.US,D,20150401,000000,19.1718,19.1718,19.1718,19.1718,254.09436252618,0
+ARKR.US,D,20150402,000000,19.5627,19.5627,19.2501,19.2501,2172.5578225632,0
+ARKR.US,D,20150406,000000,19.1718,19.2286,19.1718,19.2286,1022.5002058282,0
+ARKR.US,D,20150407,000000,19.1718,19.1718,19.1315,19.1315,465.32943498771,0
+ARKR.US,D,20150409,000000,18.9914,19.1119,18.9836,18.9836,1561.3027094982,0
+ARKR.US,D,20150410,000000,18.9914,19.1718,18.9454,19.0551,11628.133578256,0
+ARKR.US,D,20150413,000000,19.0611,19.0611,19.0611,19.0611,636.76659524633,0
+ARKR.US,D,20150414,000000,19.1022,19.2903,19.1022,19.1718,894.94279492153,0
+ARKR.US,D,20150415,000000,19.2099,19.307,18.9914,19.2099,2599.1098046353,0
+ARKR.US,D,20150416,000000,19.3854,19.3854,19.0316,19.0316,1943.9749422184,0
+ARKR.US,D,20150417,000000,19.1718,19.3765,19.0238,19.0238,26452.345644192,0
+ARKR.US,D,20150420,000000,19.4363,19.4363,18.9454,19.0385,4850.242992317,0
+ARKR.US,D,20150421,000000,19.1405,19.1405,18.9836,19.015,1622.5302667334,0
+ARKR.US,D,20150422,000000,19.2541,19.2541,19.0316,19.0316,770.44676187657,0
+ARKR.US,D,20150423,000000,18.9229,19.2717,18.9229,19.0934,4090.000823313,0
+ARKR.US,D,20150424,000000,18.9542,19.3854,18.9542,19.0698,1673.5532310961,0
+ARKR.US,D,20150427,000000,19.0316,19.3502,19.0316,19.0316,4727.7878778466,0
+ARKR.US,D,20150428,000000,19.0316,19.3138,19.0316,19.1022,5749.2676243876,0
+ARKR.US,D,20150429,000000,19.1492,19.2031,19.1492,19.2031,1914.381622888,0
+ARKR.US,D,20150430,000000,19.3207,19.3207,19.1639,19.1639,512.27056220138,0
+ARKR.US,D,20150501,000000,19.0464,19.3295,19.0464,19.0611,3961.422953119,0
+ARKR.US,D,20150504,000000,19.0934,19.0934,19.0551,19.0551,636.76659524633,0
+ARKR.US,D,20150505,000000,19.0551,19.1796,19.0551,19.0551,1148.0166981605,0
+ARKR.US,D,20150506,000000,19.0238,19.2501,18.9366,19.2501,18539.704330826,0
+ARKR.US,D,20150507,000000,19.2815,19.2815,19.015,19.015,1654.1645046383,0
+ARKR.US,D,20150508,000000,19.2364,19.3207,19.0611,19.2423,18400.92186776,0
+ARKR.US,D,20150511,000000,19.0788,19.3678,18.9229,19.2099,24535.923102729,0
+ARKR.US,D,20150512,000000,19.2972,19.5323,18.9366,19.4843,15367.096406754,0
+ARKR.US,D,20150513,000000,19.2031,19.2031,19.2031,19.2031,501.04551004159,0
+ARKR.US,D,20150514,000000,19.4923,19.5323,19.4766,19.5323,1278.6354869289,0
+ARKR.US,D,20150515,000000,19.5323,19.5323,19.4069,19.4069,3743.0446656467,0
+ARKR.US,D,20150518,000000,19.5323,19.5323,19.2099,19.2099,1337.8221255897,0
+ARKR.US,D,20150519,000000,19.3295,19.3765,19.0316,19.3765,2115.412102477,0
+ARKR.US,D,20150520,000000,19.3982,19.5804,19.2099,19.5627,6005.4029054883,0
+ARKR.US,D,20150521,000000,19.5627,19.602,19.5246,19.5627,1914.381622888,0
+ARKR.US,D,20150522,000000,19.8754,20.1262,19.6666,19.8,19550.979484494,0
+ARKR.US,D,20150526,000000,20.1351,20.3467,20.1262,20.3467,3634.8759811978,0
+ARKR.US,D,20150527,000000,21.1375,21.1434,20.7377,20.7927,6005.4029054883,0
+ARKR.US,D,20150528,000000,21.1807,21.1807,20.7681,21.0875,1229.6534411408,0
+ARKR.US,D,20150529,000000,19.5716,21.1288,19.5716,21.1218,2430.7340222384,0
+ARKR.US,D,20150601,000000,21.1218,21.1218,19.7323,21.0524,3632.8350626233,0
+ARKR.US,D,20150602,000000,20.8161,20.9445,20.3389,20.3389,7683.0379737334,0
+ARKR.US,D,20150603,000000,20.4006,20.9092,19.8048,19.8048,1405.1724385484,0
+ARKR.US,D,20150604,000000,19.8048,19.8048,19.3355,19.3355,1022.5002058282,0
+ARKR.US,D,20150605,000000,19.4069,20.3467,19.4069,19.596,13929.269271014,0
+ARKR.US,D,20150608,000000,19.2972,19.5627,19.2501,19.2639,768.40584330207,0
+ARKR.US,D,20150609,000000,19.2972,19.5323,19.2903,19.2903,547.98663725526,0
+ARKR.US,D,20150610,000000,19.2099,19.9538,19.1718,19.5883,5015.5573968521,0
+ARKR.US,D,20150611,000000,19.6254,19.6254,19.6254,19.6254,309.19916403788,0
+ARKR.US,D,20150612,000000,19.6734,19.8,19.5627,19.6411,3707.3285905928,0
+ARKR.US,D,20150615,000000,19.6411,19.8,19.5627,19.5883,7287.099770279,0
+ARKR.US,D,20150616,000000,19.548,19.6167,19.548,19.5627,2043.9799523692,0
+ARKR.US,D,20150617,000000,19.8156,19.8156,19.5716,19.5716,629.62338023556,0
+ARKR.US,D,20150618,000000,19.7763,20.331,19.7763,19.8577,3288.9402828188,0
+ARKR.US,D,20150619,000000,19.9341,20.038,19.841,19.841,4428.7933066812,0
+ARKR.US,D,20150622,000000,19.9988,19.9988,19.8794,19.9127,2020.5093887624,0
+ARKR.US,D,20150623,000000,19.9264,19.9264,19.9264,19.9264,284.70814114379,0
+ARKR.US,D,20150624,000000,20.038,20.1468,19.7763,20.1399,1391.9064678141,0
+ARKR.US,D,20150625,000000,19.848,19.848,19.848,19.848,251.03298466442,0
+ARKR.US,D,20150626,000000,19.7607,19.9587,19.7607,19.7607,7715.6926709255,0
+ARKR.US,D,20150629,000000,19.9988,19.9988,19.9988,19.9988,629.62338023556,0
+ARKR.US,D,20150630,000000,19.7607,20.1468,19.7607,19.7843,2142.9645032329,0
+ARKR.US,D,20150701,000000,19.7607,20.1164,19.7607,19.7763,1898.054274292,0
+ARKR.US,D,20150702,000000,19.848,20.0772,19.7763,19.7763,1644.980371053,0
+ARKR.US,D,20150706,000000,19.9587,19.9587,19.7843,19.7843,1898.054274292,0
+ARKR.US,D,20150707,000000,19.7843,19.9744,19.3648,19.3902,4428.7933066812,0
+ARKR.US,D,20150708,000000,19.4442,19.4756,18.9699,18.9699,9740.2838968369,0
+ARKR.US,D,20150709,000000,19.0031,19.0101,19.0031,19.0101,507.16826576511,0
+ARKR.US,D,20150710,000000,19.0581,19.1679,19.0581,19.1679,1013.316072243,0
+ARKR.US,D,20150713,000000,19.2864,19.3648,19.2864,19.2864,886.7791206235,0
+ARKR.US,D,20150714,000000,19.3648,19.3648,19.357,19.357,2609.3143975078,0
+ARKR.US,D,20150715,000000,19.0885,19.0885,19.0885,19.0885,591.86638660717,0
+ARKR.US,D,20150716,000000,19.3413,19.3648,19.3413,19.3648,1898.054274292,0
+ARKR.US,D,20150717,000000,19.6177,19.8156,19.3648,19.5883,759.22170971678,0
+ARKR.US,D,20150721,000000,19.7126,19.841,19.1355,19.1355,3539.9732674832,0
+ARKR.US,D,20150722,000000,19.1982,19.4129,19.1982,19.2149,1519.4638787208,0
+ARKR.US,D,20150723,000000,19.4843,19.4843,19.2698,19.2698,376.54947699663,0
+ARKR.US,D,20150727,000000,19.2698,19.2698,19.0885,19.0885,1769.476404098,0
+ARKR.US,D,20150728,000000,19.2071,19.2071,19.2071,19.2071,376.54947699663,0
+ARKR.US,D,20150729,000000,19.1129,19.1129,19.1129,19.1129,376.54947699663,0
+ARKR.US,D,20150730,000000,19.7607,19.7607,19.0728,19.7607,2530.7390323893,0
+ARKR.US,D,20150731,000000,19.7313,19.7313,19.0825,19.2246,2530.7390323893,0
+ARKR.US,D,20150803,000000,19.0492,19.1679,19.0492,19.1679,2259.2968619798,0
+ARKR.US,D,20150804,000000,19.0728,19.1542,19.0492,19.1198,1013.316072243,0
+ARKR.US,D,20150805,000000,19.4129,19.6598,17.8254,19.6598,6321.7452845369,0
+ARKR.US,D,20150806,000000,19.7607,20.0067,19.3648,19.6814,14650.733987102,0
+ARKR.US,D,20150807,000000,19.4629,20.1331,19.4629,20.1331,9234.1360903591,0
+ARKR.US,D,20150810,000000,20.1096,20.1096,20.0067,20.0067,886.7791206235,0
+ARKR.US,D,20150811,000000,19.0121,19.8156,19.0121,19.3335,656.15532170415,0
+ARKR.US,D,20150812,000000,19.9831,19.991,19.6666,19.991,1391.9064678141,0
+ARKR.US,D,20150813,000000,19.6107,20.1096,19.6107,20.1096,376.54947699663,0
+ARKR.US,D,20150814,000000,19.9341,19.9341,19.9341,19.9341,251.03298466442,0
+ARKR.US,D,20150817,000000,19.7686,19.7686,19.7607,19.7607,251.03298466442,0
+ARKR.US,D,20150818,000000,19.9685,20.0615,19.8694,19.8694,886.7791206235,0
+ARKR.US,D,20150819,000000,19.5716,19.9488,19.4129,19.9488,2530.7390323893,0
+ARKR.US,D,20150821,000000,19.548,19.8577,19.5246,19.5246,3667.5306783899,0
+ARKR.US,D,20150824,000000,19.2463,19.4629,19.2149,19.4629,5897.2342210394,0
+ARKR.US,D,20150825,000000,19.7607,19.7607,18.9699,19.7607,3667.5306783899,0
+ARKR.US,D,20150826,000000,19.697,19.7607,19.3648,19.7607,1266.3899754819,0
+ARKR.US,D,20150827,000000,19.793,19.793,19.793,19.793,251.03298466442,0
+ARKR.US,D,20150828,000000,19.5627,19.5627,19.3972,19.3972,759.22170971678,0
+ARKR.US,D,20150831,000000,19.2698,19.697,19.2463,19.6334,1391.9064678141,0
+ARKR.US,D,20150901,000000,19.7607,19.7607,19.7607,19.7607,886.7791206235,0
+ARKR.US,D,20150902,000000,19.4344,19.7686,19.4344,19.7686,9995.3987186504,0
+ARKR.US,D,20150903,000000,19.8077,20.1243,19.793,20.1243,1769.476404098,0
+ARKR.US,D,20150904,000000,20.1243,20.1243,19.1052,19.1609,4049.1824518228,0
+ARKR.US,D,20150908,000000,19.4442,19.9587,18.2192,19.602,16321.225840336,0
+ARKR.US,D,20150909,000000,19.7686,19.7686,19.4913,19.4913,759.22170971678,0
+ARKR.US,D,20150910,000000,19.4539,19.5627,18.6593,18.7748,10484.198717245,0
+ARKR.US,D,20150911,000000,18.9699,19.7313,18.9385,19.3648,5443.1298382114,0
+ARKR.US,D,20150914,000000,19.2394,19.5403,18.9699,19.1276,4049.1824518228,0
+ARKR.US,D,20150915,000000,18.4025,19.6264,18.4025,19.6264,2530.7390323893,0
+ARKR.US,D,20150916,000000,19.8019,19.8019,19.5617,19.7372,1127.6075124154,0
+ARKR.US,D,20150917,000000,18.9395,19.5617,18.4202,19.3237,9040.2488257809,0
+ARKR.US,D,20150918,000000,19.7225,19.8264,18.9317,19.8264,4632.885164132,0
+ARKR.US,D,20150921,000000,19.3325,19.9302,19.3325,19.8587,2003.1615808791,0
+ARKR.US,D,20150922,000000,19.7862,19.8019,19.3325,19.3717,2879.7361086301,0
+ARKR.US,D,20150923,000000,18.4682,19.4833,18.4682,19.2198,2523.5958173785,0
+ARKR.US,D,20150924,000000,19.2433,19.8665,19.2433,19.2825,1040.8684729988,0
+ARKR.US,D,20150925,000000,19.1629,19.1629,19.1629,19.1629,247.97160680266,0
+ARKR.US,D,20150928,000000,19.5706,19.6421,19.0198,19.0198,13082.288062593,0
+ARKR.US,D,20150929,000000,19.3325,19.3325,18.5966,19.1629,3756.310636381,0
+ARKR.US,D,20150930,000000,18.4123,18.9561,17.7959,18.2456,24548.168614176,0
+ARKR.US,D,20151001,000000,18.4202,18.4202,18.4202,18.4202,121.4346551832,0
+ARKR.US,D,20151002,000000,18.3663,18.3663,18.3663,18.3663,373.48809913487,0
+ARKR.US,D,20151005,000000,18.2536,18.7054,17.9547,18.668,2219.4989497769,0
+ARKR.US,D,20151006,000000,18.325,18.7171,17.9899,18.6123,3006.2730602495,0
+ARKR.US,D,20151007,000000,18.3663,18.3976,18.3663,18.3976,528.59791079744,0
+ARKR.US,D,20151008,000000,19.5236,19.5236,19.5236,19.5236,121.4346551832,0
+ARKR.US,D,20151009,000000,19.0758,19.0758,19.0758,19.0758,501.04551004159,0
+ARKR.US,D,20151013,000000,18.4457,18.4926,18.0439,18.229,17909.060491303,0
+ARKR.US,D,20151015,000000,18.38,18.6927,18.2456,18.5093,2879.7361086301,0
+ARKR.US,D,20151016,000000,18.3663,18.573,18.3663,18.38,1003.1114793704,0
+ARKR.US,D,20151019,000000,19.1238,19.1238,18.668,18.668,892.90187634702,0
+ARKR.US,D,20151021,000000,18.3711,18.7651,18.3173,18.3319,2505.2275502079,0
+ARKR.US,D,20151022,000000,18.1663,18.6837,18.1663,18.5093,2376.649680014,0
+ARKR.US,D,20151023,000000,19.1149,19.3383,18.2927,18.4594,27674.855870321,0
+ARKR.US,D,20151026,000000,18.8465,18.8465,18.6613,18.6613,2254.1945655435,0
+ARKR.US,D,20151027,000000,18.7387,18.8748,18.3103,18.6927,5008.4141818414,0
+ARKR.US,D,20151029,000000,18.3407,19.0758,18.3407,19.0758,751.05803541875,0
+ARKR.US,D,20151030,000000,18.8533,18.8905,18.8533,18.8905,501.04551004159,0
+ARKR.US,D,20151102,000000,18.9317,18.9317,18.2144,18.4054,2146.0258810946,0
+ARKR.US,D,20151103,000000,18.4594,18.7014,18.4594,18.5652,7921.8254469508,0
+ARKR.US,D,20151104,000000,18.5652,18.9474,18.5652,18.5818,1706.2079282883,0
+ARKR.US,D,20151105,000000,18.7651,18.7651,18.7651,18.7651,373.48809913487,0
+ARKR.US,D,20151106,000000,18.7955,18.7955,18.6837,18.6837,373.48809913487,0
+ARKR.US,D,20151109,000000,18.4534,18.9395,18.3976,18.3976,636.76659524633,0
+ARKR.US,D,20151110,000000,18.6837,18.6837,18.3407,18.4849,12525.117291752,0
+ARKR.US,D,20151111,000000,18.4926,18.5093,18.1742,18.3976,3756.310636381,0
+ARKR.US,D,20151112,000000,18.181,18.524,18.1742,18.3663,9644.3607238351,0
+ARKR.US,D,20151113,000000,18.3496,18.524,18.2456,18.4534,4004.2822431837,0
+ARKR.US,D,20151116,000000,18.4849,18.7651,18.2927,18.6289,6888.1001889627,0
+ARKR.US,D,20151117,000000,18.6455,18.7474,18.5652,18.7171,3506.2981110039,0
+ARKR.US,D,20151118,000000,18.7308,18.7308,18.5652,18.5652,1251.0830861731,0
+ARKR.US,D,20151119,000000,18.7249,18.7249,18.5652,18.5652,1003.1114793704,0
+ARKR.US,D,20151120,000000,18.2045,18.4849,18.1967,18.4123,2879.7361086301,0
+ARKR.US,D,20151123,000000,18.3663,18.6357,18.3663,18.524,878.61544632547,0
+ARKR.US,D,20151124,000000,18.3976,18.4457,18.3663,18.3663,1503.1365301248,0
+ARKR.US,D,20151125,000000,18.2456,18.5563,18.2456,18.3006,3006.2730602495,0
+ARKR.US,D,20151127,000000,18.3319,18.3319,18.3319,18.3319,121.4346551832,0
+ARKR.US,D,20151130,000000,18.4202,18.4202,18.181,18.3407,1629.6734817442,0
+ARKR.US,D,20151201,000000,18.3663,18.3663,18.2144,18.2144,929.63841068816,0
+ARKR.US,D,20151202,000000,18.2144,18.2604,18.2144,18.2604,808.20375550496,0
+ARKR.US,D,20151203,000000,18.325,18.325,18.181,18.181,1454.1544843366,0
+ARKR.US,D,20151204,000000,18.524,18.524,18.2045,18.4054,878.61544632547,0
+ARKR.US,D,20151207,000000,18.3663,18.4779,18.3663,18.4779,751.05803541875,0
+ARKR.US,D,20151208,000000,18.3663,18.5887,18.3006,18.3006,502.06596932884,0
+ARKR.US,D,20151209,000000,18.3173,18.5476,18.2927,18.2927,6011.5256612118,0
+ARKR.US,D,20151210,000000,18.4054,18.5162,18.4054,18.5162,1127.6075124154,0
+ARKR.US,D,20151211,000000,18.2045,18.3663,18.2045,18.2692,2879.7361086301,0
+ARKR.US,D,20151214,000000,18.2604,18.2692,18.1663,18.1663,3361.3928922138,0
+ARKR.US,D,20151215,000000,18.1418,18.3574,18.1418,18.2536,1751.1081369274,0
+ARKR.US,D,20151216,000000,18.5691,18.7709,18.084,18.278,16972.278865605,0
+ARKR.US,D,20151217,000000,18.1653,18.6807,17.8655,18.2536,3468.5411173755,0
+ARKR.US,D,20151218,000000,18.4064,18.5123,17.8655,17.8655,5698.2446600249,0
+ARKR.US,D,20151221,000000,18.1154,18.3506,18.1154,18.1555,2850.1427892997,0
+ARKR.US,D,20151222,000000,18.0027,18.1791,17.9615,18.0752,13387.405389482,0
+ARKR.US,D,20151223,000000,18.1232,18.4877,17.9615,18.0351,3099.1348553896,0
+ARKR.US,D,20151224,000000,17.9615,18.0938,17.9615,18.0938,1198.0192032359,0
+ARKR.US,D,20151228,000000,18.1653,18.4877,17.9782,18.4397,5707.4287936102,0
+ARKR.US,D,20151229,000000,18.326,18.5034,18.3183,18.3673,6872.7932996539,0
+ARKR.US,D,20151230,000000,18.4622,18.7631,17.9704,18.3673,6532.9803569984,0
+ARKR.US,D,20151231,000000,18.5691,18.7534,18.0125,18.7534,709.21920464135,0
+ARKR.US,D,20160104,000000,18.4064,18.7701,18.3417,18.4143,1330.6789105789,0
+ARKR.US,D,20160105,000000,18.4123,18.7601,18.2869,18.2869,956.17035215675,0
+ARKR.US,D,20160106,000000,18.373,18.6897,18.373,18.4799,3350.167840054,0
+ARKR.US,D,20160107,000000,18.4877,18.6484,18.2536,18.2536,3597.1189875694,0
+ARKR.US,D,20160108,000000,18.4946,18.5691,18.2456,18.2456,1867.4404956743,0
+ARKR.US,D,20160111,000000,18.1742,18.5691,18.1742,18.5269,3497.1139774186,0
+ARKR.US,D,20160112,000000,18.3907,18.4025,18.1889,18.1889,3148.1169011778,0
+ARKR.US,D,20160113,000000,18.1154,18.3673,18.0497,18.1154,1749.0672183529,0
+ARKR.US,D,20160114,000000,18.0105,18.278,18.0105,18.1056,1659.2668010746,0
+ARKR.US,D,20160115,000000,18.1026,18.2359,17.7626,17.7704,10641.349447482,0
+ARKR.US,D,20160119,000000,17.7626,18.3016,17.3569,17.7361,3468.5411173755,0
+ARKR.US,D,20160120,000000,17.4373,17.7841,16.9531,17.1031,3732.8400727742,0
+ARKR.US,D,20160121,000000,17.939,18.0027,17.4147,17.4147,1121.4847566919,0
+ARKR.US,D,20160122,000000,17.5764,18.0351,16.9698,17.3569,5189.0354756853,0
+ARKR.US,D,20160125,000000,17.3569,17.8978,17.2354,17.398,8910.6504962997,0
+ARKR.US,D,20160126,000000,17.4706,17.4706,17.3736,17.4617,1487.829640816,0
+ARKR.US,D,20160127,000000,17.4706,17.4774,17.1913,17.3736,3220.5695105728,0
+ARKR.US,D,20160128,000000,17.4147,17.4147,17.3079,17.3334,640.84843239535,0
+ARKR.US,D,20160129,000000,17.5676,17.8792,17.4049,17.4049,2551.1482181343,0
+ARKR.US,D,20160201,000000,17.3736,17.6136,17.156,17.6136,4072.6530154297,0
+ARKR.US,D,20160202,000000,17.2932,17.455,17.2687,17.3491,2810.3448770968,0
+ARKR.US,D,20160203,000000,17.446,17.446,16.9531,16.961,6808.504364557,0
+ARKR.US,D,20160204,000000,17.1139,17.1639,16.7601,16.9943,3592.0166911332,0
+ARKR.US,D,20160205,000000,17.0569,17.0569,16.7278,16.9051,3232.8150220198,0
+ARKR.US,D,20160208,000000,16.9286,16.9286,16.1545,16.1545,2682.7874661901,0
+ARKR.US,D,20160209,000000,16.2691,16.3769,16.2691,16.3769,1523.5457158698,0
+ARKR.US,D,20160210,000000,16.4299,16.6954,16.3152,16.4603,1487.829640816,0
+ARKR.US,D,20160211,000000,16.2897,16.3926,16.2897,16.3514,7614.6672014874,0
+ARKR.US,D,20160212,000000,16.3514,16.5994,16.3514,16.5994,2169.4964447015,0
+ARKR.US,D,20160216,000000,16.6063,16.7013,16.3514,16.4044,3448.1319316304,0
+ARKR.US,D,20160217,000000,16.3544,16.5033,16.3544,16.4759,3533.8505117597,0
+ARKR.US,D,20160218,000000,16.1849,16.4603,16.1789,16.3073,2445.02045226,0
+ARKR.US,D,20160219,000000,16.1849,16.3877,16.1849,16.3711,1326.5970734299,0
+ARKR.US,D,20160222,000000,16.3711,16.5406,16.225,16.2691,8600.4308729745,0
+ARKR.US,D,20160223,000000,16.2691,16.5406,16.2691,16.3329,1016.3774501047,0
+ARKR.US,D,20160224,000000,16.4514,16.6954,16.277,16.5651,3793.0471707222,0
+ARKR.US,D,20160225,000000,16.3514,16.4603,16.3514,16.4603,618.39832807577,0
+ARKR.US,D,20160226,000000,16.5484,17.3402,16.2339,16.5651,3235.8763998816,0
+ARKR.US,D,20160229,000000,16.5563,17.745,16.5563,17.156,5446.1912160732,0
+ARKR.US,D,20160301,000000,17.3569,17.4147,17.2452,17.2765,3083.8279660808,0
+ARKR.US,D,20160302,000000,17.2452,17.5187,17.2108,17.2452,3879.7862101387,0
+ARKR.US,D,20160303,000000,17.2108,17.4049,17.2108,17.3491,369.40626198585,0
+ARKR.US,D,20160304,000000,17.3167,17.3775,17.2932,17.2932,1025.56158369,0
+ARKR.US,D,20160307,000000,17.2285,17.3853,17.2108,17.2285,1027.6025022645,0
+ARKR.US,D,20160308,000000,17.494,17.494,17.1639,17.3001,11147.49725396,0
+ARKR.US,D,20160309,000000,17.3187,17.4293,17.2765,17.4293,1565.3845466472,0
+ARKR.US,D,20160310,000000,17.3079,17.3412,16.5563,16.5563,13692.52271637,0
+ARKR.US,D,20160311,000000,16.9531,17.3001,16.7512,17.252,1239.8580340133,0
+ARKR.US,D,20160314,000000,16.8728,17.204,16.7905,16.961,771.46722116383,0
+ARKR.US,D,20160315,000000,17.1109,17.1109,16.7512,16.7512,471.45219071123,0
+ARKR.US,D,20160316,000000,17.6675,17.6675,16.8502,16.8502,1229.6534411408,0
+ARKR.US,D,20160317,000000,16.7512,17.495,16.7512,17.153,1838.8676356312,0
+ARKR.US,D,20160318,000000,17.446,17.446,16.7836,16.9482,2110.3098060407,0
+ARKR.US,D,20160321,000000,16.7101,16.8414,16.7101,16.8179,3105.2576111131,0
+ARKR.US,D,20160322,000000,16.7836,17.5195,16.7836,17.2579,3920.6045816289,0
+ARKR.US,D,20160323,000000,17.153,17.2256,16.8336,16.8336,1910.299785739,0
+ARKR.US,D,20160324,000000,16.8336,17.0188,16.7836,16.9962,2688.9102219136,0
+ARKR.US,D,20160328,000000,16.9071,17.1962,16.7836,16.9404,2495.0229573354,0
+ARKR.US,D,20160329,000000,17.0952,17.0952,16.7836,16.8336,1515.3820415718,0
+ARKR.US,D,20160330,000000,16.8082,17.1599,16.8082,16.9111,1772.5377819597,0
+ARKR.US,D,20160331,000000,16.8336,16.9149,16.8247,16.8336,1683.7578239687,0
+ARKR.US,D,20160401,000000,16.8247,17.1188,16.8247,17.0708,1612.3256738609,0
+ARKR.US,D,20160404,000000,17.0286,17.1188,16.8571,16.8571,2719.5240005312,0
+ARKR.US,D,20160405,000000,16.8247,17.1678,16.8247,16.8983,863.30855701666,0
+ARKR.US,D,20160406,000000,16.9238,17.0375,16.8904,16.9521,1717.432980448,0
+ARKR.US,D,20160408,000000,16.8659,16.9551,16.7836,16.8082,1768.4559448107,0
+ARKR.US,D,20160411,000000,16.7836,17.0786,16.3504,16.719,6056.4258698509,0
+ARKR.US,D,20160412,000000,16.4475,16.6544,16.4475,16.5631,1994.9979065811,0
+ARKR.US,D,20160413,000000,16.3994,16.6651,16.3994,16.6268,1733.7603290441,0
+ARKR.US,D,20160414,000000,16.524,16.7355,16.524,16.6544,2798.0993656498,0
+ARKR.US,D,20160415,000000,16.8091,16.9316,16.4651,16.4896,2894.0225386516,0
+ARKR.US,D,20160418,000000,16.4896,16.7355,16.4348,16.4348,9147.3970509425,0
+ARKR.US,D,20160419,000000,16.4818,16.6268,16.3584,16.4475,2539.9231659746,0
+ARKR.US,D,20160420,000000,16.473,16.5631,16.3524,16.4181,5219.6492543029,0
+ARKR.US,D,20160421,000000,16.4269,16.522,16.4269,16.4269,3468.5411173755,0
+ARKR.US,D,20160422,000000,16.4348,16.5631,16.4348,16.4416,1569.4663837963,0
+ARKR.US,D,20160425,000000,16.4093,16.4828,16.4093,16.4828,413.28601133776,0
+ARKR.US,D,20160426,000000,16.62,16.62,16.4093,16.5984,3848.1519722339,0
+ARKR.US,D,20160427,000000,16.4896,16.6268,16.3465,16.3584,4334.9110522539,0
+ARKR.US,D,20160428,000000,16.4181,16.6121,16.4181,16.6121,2597.0688860608,0
+ARKR.US,D,20160429,000000,16.4563,16.4563,16.4563,16.4563,370.42672127311,0
+ARKR.US,D,20160502,000000,16.3828,16.3828,16.3691,16.3691,1163.3235874693,0
+ARKR.US,D,20160503,000000,16.5984,16.6121,16.3465,16.3485,1897.0338150047,0
+ARKR.US,D,20160504,000000,16.5651,16.5651,16.3661,16.3661,732.68976824819,0
+ARKR.US,D,20160505,000000,16.3828,16.4475,16.3465,16.3465,6235.0062451204,0
+ARKR.US,D,20160506,000000,16.3465,16.3828,16.3465,16.3828,974.53861932732,0
+ARKR.US,D,20160509,000000,16.4269,16.5367,16.3465,16.4269,1579.6709766688,0
+ARKR.US,D,20160510,000000,16.4269,16.5298,16.3465,16.4269,3670.5920562517,0
+ARKR.US,D,20160511,000000,16.5073,16.5455,16.4299,16.4299,1362.3131484837,0
+ARKR.US,D,20160512,000000,16.3524,16.5543,16.3465,16.5543,502.06596932884,0
+ARKR.US,D,20160513,000000,16.3465,16.3524,16.3465,16.3524,977.59999718908,0
+ARKR.US,D,20160516,000000,16.3917,16.5073,16.3828,16.5073,1561.3027094982,0
+ARKR.US,D,20160517,000000,16.4563,16.517,16.4563,16.517,415.32692991227,0
+ARKR.US,D,20160518,000000,16.4093,16.5435,16.3994,16.5298,1897.0338150047,0
+ARKR.US,D,20160519,000000,16.4181,16.4651,16.3917,16.3917,2326.6471749385,0
+ARKR.US,D,20160520,000000,16.4475,16.473,16.3828,16.473,2109.2893467535,0
+ARKR.US,D,20160523,000000,16.4475,16.6053,16.3524,16.374,1030.6638801263,0
+ARKR.US,D,20160524,000000,16.3661,16.3975,16.3661,16.3975,537.78204438272,0
+ARKR.US,D,20160525,000000,16.3465,16.5298,16.3465,16.5298,948.00667785872,0
+ARKR.US,D,20160526,000000,16.3465,16.5445,16.3465,16.3475,2872.5928936193,0
+ARKR.US,D,20160527,000000,16.3661,16.4103,16.3524,16.374,567.37536371308,0
+ARKR.US,D,20160531,000000,16.3465,16.4995,16.3465,16.4995,1468.4409143581,0
+ARKR.US,D,20160601,000000,16.3828,16.4446,16.3828,16.4446,421.44968563579,0
+ARKR.US,D,20160602,000000,16.3524,16.4348,16.3524,16.3661,1102.096030234,0
+ARKR.US,D,20160603,000000,16.3465,16.3584,16.3465,16.3465,856.16534200589,0
+ARKR.US,D,20160606,000000,16.3465,16.4074,16.3465,16.4074,502.06596932884,0
+ARKR.US,D,20160607,000000,16.3465,16.4788,16.3465,16.4788,488.79999859454,0
+ARKR.US,D,20160608,000000,16.5357,17.3324,16.4848,17.1188,12462.86927523,0
+ARKR.US,D,20160609,000000,16.9149,17.1109,16.9149,17.1109,1101.0755709468,0
+ARKR.US,D,20160610,000000,17.5117,17.5117,16.5807,16.5807,611.25511306499,0
+ARKR.US,D,20160613,000000,16.524,17.1216,16.524,16.9248,2691.9715997754,0
+ARKR.US,D,20160614,000000,17.6989,17.6989,16.9972,17.0061,4231.8446642413,0
+ARKR.US,D,20160615,000000,17.3696,17.5107,16.8492,16.8816,4474.7139746076,0
+ARKR.US,D,20160616,000000,17.0109,17.1216,16.9316,17.1216,1207.2033368212,0
+ARKR.US,D,20160617,000000,17.0238,17.2285,16.9071,16.9071,6906.4684561333,0
+ARKR.US,D,20160620,000000,16.9149,17.2785,16.7993,17.2785,12498.585350283,0
+ARKR.US,D,20160621,000000,16.8983,17.205,16.8983,17.205,4942.0843281699,0
+ARKR.US,D,20160622,000000,16.9561,17.1707,16.9561,17.1707,333.69018693197,0
+ARKR.US,D,20160623,000000,17.2942,17.3609,17.1962,17.1962,533.70020723371,0
+ARKR.US,D,20160624,000000,16.9728,16.9728,16.6847,16.6847,1887.8496814194,0
+ARKR.US,D,20160627,000000,16.9972,17.7821,16.9972,17.6989,43936.895071997,0
+ARKR.US,D,20160628,000000,17.9812,19.015,17.7821,19.0081,15159.943171442,0
+ARKR.US,D,20160629,000000,18.628,19.847,18.628,19.603,18949.928964302,0
+ARKR.US,D,20160630,000000,19.5607,19.9254,17.9899,18.4613,29836.188640724,0
+ARKR.US,D,20160701,000000,19.0248,19.7843,18.4613,18.8748,10697.474708281,0
+ARKR.US,D,20160705,000000,19.5383,19.7872,19.0835,19.3619,2316.442582066,0
+ARKR.US,D,20160706,000000,20.0615,20.0615,19.5863,19.6441,2844.0200335762,0
+ARKR.US,D,20160707,000000,19.6352,20.1154,19.6352,19.9331,2841.9791150017,0
+ARKR.US,D,20160708,000000,19.8518,19.8518,19.4863,19.5687,7049.3327563488,0
+ARKR.US,D,20160711,000000,19.5697,19.8518,19.5697,19.6441,2941.9841251525,0
+ARKR.US,D,20160712,000000,19.4353,19.6431,18.9327,18.9327,3141.9941454543,0
+ARKR.US,D,20160713,000000,18.9504,19.0248,18.5799,19.0238,5020.6596932884,0
+ARKR.US,D,20160714,000000,19.2336,19.6117,19.0835,19.0835,2134.8008289348,0
+ARKR.US,D,20160715,000000,19.1405,19.4344,19.1405,19.354,1099.0346523723,0
+ARKR.US,D,20160718,000000,19.6441,19.791,19.603,19.791,1469.4613736454,0
+ARKR.US,D,20160719,000000,19.7686,19.8518,19.0835,19.0835,3257.3060449139,0
+ARKR.US,D,20160720,000000,19.6274,19.7607,19.553,19.7176,1874.5837106851,0
+ARKR.US,D,20160721,000000,19.6833,19.844,19.6539,19.844,727.58747181192,0
+ARKR.US,D,20160722,000000,19.0845,19.5284,19.0845,19.354,1815.3970720244,0
+ARKR.US,D,20160725,000000,19.1071,19.2893,19.0405,19.0405,2195.0079268828,0
+ARKR.US,D,20160726,000000,19.0405,19.3962,19.0405,19.0982,1276.5945683544,0
+ARKR.US,D,20160727,000000,19.793,19.793,19.0326,19.3619,3722.6354799016,0
+ARKR.US,D,20160728,000000,19.354,19.354,19.1884,19.1884,1323.5356955681,0
+ARKR.US,D,20160729,000000,19.1884,19.1884,19.1884,19.1884,153.06889308806,0
+ARKR.US,D,20160801,000000,19.0424,19.1139,19.0248,19.0248,974.53861932732,0
+ARKR.US,D,20160802,000000,19.0248,19.2708,18.9327,19.0649,3173.6283833591,0
+ARKR.US,D,20160803,000000,19.3492,19.3492,19.2336,19.2345,359.20166911332,0
+ARKR.US,D,20160804,000000,19.3148,19.3148,18.9257,19.1267,3867.5406986917,0
+ARKR.US,D,20160805,000000,19.1884,19.1884,19.1884,19.1884,253.07390323893,0
+ARKR.US,D,20160808,000000,19.1884,19.1884,19.1071,19.1884,3023.6208681328,0
+ARKR.US,D,20160809,000000,19.1139,19.5109,19.1139,19.1884,846.9812084206,0
+ARKR.US,D,20160810,000000,19.1884,19.1884,19.1884,19.1884,118.37327732143,0
+ARKR.US,D,20160811,000000,18.9954,19.2169,18.8905,19.0982,6073.7736777343,0
+ARKR.US,D,20160812,000000,19.1659,19.2708,18.1545,18.383,33258.809090174,0
+ARKR.US,D,20160815,000000,18.2595,18.4192,18.1967,18.4192,4383.8930980421,0
+ARKR.US,D,20160816,000000,18.4867,18.7768,18.3623,18.7768,6830.9544688765,0
+ARKR.US,D,20160817,000000,18.7024,18.7024,18.7024,18.7024,118.37327732143,0
+ARKR.US,D,20160818,000000,18.6847,18.6847,18.6847,18.6847,118.37327732143,0
+ARKR.US,D,20160819,000000,18.6103,18.7181,18.3633,18.3692,2216.4375719151,0
+ARKR.US,D,20160822,000000,18.6014,18.62,18.6014,18.62,2419.5089700786,0
+ARKR.US,D,20160823,000000,18.8455,19.4353,18.3633,18.3633,808.20375550496,0
+ARKR.US,D,20160824,000000,18.6514,18.6514,18.6514,18.6514,271.44217040949,0
+ARKR.US,D,20160825,000000,18.3878,18.9209,18.329,18.329,1450.0726471876,0
+ARKR.US,D,20160826,000000,18.6103,18.6103,18.6103,18.6103,519.41377721215,0
+ARKR.US,D,20160830,000000,18.7925,18.7925,18.7925,18.7925,483.69770215827,0
+ARKR.US,D,20160831,000000,18.8493,18.8493,18.5279,18.5279,828.61294125004,0
+ARKR.US,D,20160901,000000,19.306,19.4706,18.6935,18.7337,2675.6442511793,0
+ARKR.US,D,20160902,000000,18.669,18.669,18.669,18.669,118.37327732143,0
+ARKR.US,D,20160906,000000,19.1884,19.1884,18.9297,19.0571,3650.1828705066,0
+ARKR.US,D,20160907,000000,19.2972,19.2972,19.0571,19.2394,2740.9536455635,0
+ARKR.US,D,20160908,000000,19.2336,19.306,19.0649,19.0649,2178.6805782867,0
+ARKR.US,D,20160909,000000,19.0248,19.306,18.8523,18.8523,1262.3081383329,0
+ARKR.US,D,20160912,000000,19.0688,19.158,18.6103,18.8523,786.77411047263,0
+ARKR.US,D,20160913,000000,19.0424,19.306,18.628,19.306,1298.0242133868,0
+ARKR.US,D,20160914,000000,19.2972,19.306,19.0248,19.0248,1675.5941496706,0
+ARKR.US,D,20160915,000000,18.8719,19.2708,18.5524,19.2708,793.91732548341,0
+ARKR.US,D,20160916,000000,19.0483,19.4716,18.9484,18.9904,8530.019182154,0
+ARKR.US,D,20160919,000000,18.7925,19.7274,18.7925,19.4011,4044.0801553866,0
+ARKR.US,D,20160920,000000,19.31,19.31,19.31,19.31,121.4346551832,0
+ARKR.US,D,20160921,000000,19.259,19.2835,19.2345,19.2835,1785.803752694,0
+ARKR.US,D,20160922,000000,19.4226,19.4226,19.2345,19.2345,956.17035215675,0
+ARKR.US,D,20160923,000000,19.1286,19.2345,18.9072,18.9072,11713.852158385,0
+ARKR.US,D,20160926,000000,18.9072,18.9072,18.6063,18.7063,4409.4045802234,0
+ARKR.US,D,20160927,000000,18.6387,19.015,18.4054,18.7151,4448.1820331391,0
+ARKR.US,D,20160928,000000,18.6897,18.6897,18.6897,18.6897,359.20166911332,0
+ARKR.US,D,20160929,000000,18.5906,18.8895,18.5466,18.5466,3627.732766187,0
+ARKR.US,D,20160930,000000,18.8318,19.0248,18.7396,18.7651,2798.0993656498,0
+ARKR.US,D,20161003,000000,18.7317,18.8062,18.6327,18.8062,2730.749052691,0
+ARKR.US,D,20161004,000000,18.8238,18.8238,18.8141,18.8141,765.34446544031,0
+ARKR.US,D,20161005,000000,19.0414,19.0414,18.6063,18.6063,571.45720086209,0
+ARKR.US,D,20161006,000000,19.0748,19.1325,18.7396,18.7396,2424.6112665149,0
+ARKR.US,D,20161007,000000,18.7063,18.8984,18.4211,18.5985,1671.5123125216,0
+ARKR.US,D,20161010,000000,18.6014,18.7063,18.4211,18.4397,1619.4688888717,0
+ARKR.US,D,20161011,000000,18.4819,18.4819,18.3986,18.3986,377.56993628388,0
+ARKR.US,D,20161012,000000,18.4819,18.5221,18.3986,18.5221,900.0450913578,0
+ARKR.US,D,20161013,000000,18.3986,18.3986,18.1879,18.1879,2154.1895553926,0
+ARKR.US,D,20161014,000000,18.2182,18.2182,17.8762,17.8762,1501.0956115503,0
+ARKR.US,D,20161017,000000,17.9556,17.9605,17.938,17.9605,779.63089546186,0
+ARKR.US,D,20161018,000000,18.1879,18.2222,17.8615,17.8615,1832.7448799077,0
+ARKR.US,D,20161019,000000,17.7704,18.3026,17.1521,17.1853,9695.3836881978,0
+ARKR.US,D,20161020,000000,17.2187,17.2187,16.7248,17.0188,3060.357402474,0
+ARKR.US,D,20161021,000000,17.1443,17.2344,17.1443,17.1521,3358.3315143521,0
+ARKR.US,D,20161024,000000,17.2344,17.2344,17.2344,17.2344,1046.9912287223,0
+ARKR.US,D,20161025,000000,17.1256,17.3519,17.1256,17.3519,2625.6417461039,0
+ARKR.US,D,20161026,000000,17.4186,17.4186,16.8082,17.0688,2019.4889294752,0
+ARKR.US,D,20161027,000000,17.2265,17.2334,17.153,17.153,956.17035215675,0
+ARKR.US,D,20161028,000000,17.1012,17.206,17.1012,17.206,837.79707483532,0
+ARKR.US,D,20161031,000000,17.0688,17.2638,17.0688,17.2638,2338.8926863856,0
+ARKR.US,D,20161101,000000,17.2942,18.1458,17.2942,18.1458,3234.8559405944,0
+ARKR.US,D,20161102,000000,17.6352,17.6352,17.4108,17.4108,734.73068682269,0
+ARKR.US,D,20161103,000000,17.3519,17.6626,17.3519,17.3686,3181.7920576572,0
+ARKR.US,D,20161104,000000,17.201,17.209,17.201,17.209,473.49310928574,0
+ARKR.US,D,20161107,000000,17.1433,18.4397,17.1433,17.7694,1464.3590772091,0
+ARKR.US,D,20161108,000000,17.5961,17.6871,17.0903,17.1089,3160.3624126248,0
+ARKR.US,D,20161109,000000,17.1012,17.5274,16.8082,16.8082,11601.601636788,0
+ARKR.US,D,20161110,000000,16.8914,17.3912,16.8914,17.3519,10707.679301153,0
+ARKR.US,D,20161111,000000,17.5058,17.5304,17.4774,17.4774,1390.8860085268,0
+ARKR.US,D,20161114,000000,17.8361,17.8361,17.7861,17.7861,643.90981025711,0
+ARKR.US,D,20161115,000000,17.4931,18.525,17.4774,18.525,6823.8112538658,0
+ARKR.US,D,20161116,000000,18.3565,18.3653,18.3565,18.3653,452.06346425341,0
+ARKR.US,D,20161117,000000,17.8948,18.6063,17.8948,18.0634,959.23173001852,0
+ARKR.US,D,20161118,000000,18.0223,18.1507,17.6038,17.7361,2447.0613708345,0
+ARKR.US,D,20161121,000000,18.1213,18.1213,18.1213,18.1213,345.93569837902,0
+ARKR.US,D,20161122,000000,18.1301,18.1458,17.5607,17.8948,1373.5382006435,0
+ARKR.US,D,20161123,000000,17.5607,17.8615,17.5607,17.7018,5333.9406944753,0
+ARKR.US,D,20161125,000000,17.7988,17.7988,17.7988,17.7988,410.224633476,0
+ARKR.US,D,20161128,000000,17.8204,18.2702,17.8107,18.0223,3685.8989455605,0
+ARKR.US,D,20161129,000000,17.939,18.3927,17.939,18.3417,1285.7787019397,0
+ARKR.US,D,20161130,000000,18.3986,18.572,18.2095,18.4554,6997.2893326989,0
+ARKR.US,D,20161201,000000,18.3986,18.3986,18.0478,18.1056,1407.2133571229,0
+ARKR.US,D,20161202,000000,18.0634,18.1879,18.0223,18.1193,1671.5123125216,0
+ARKR.US,D,20161205,000000,18.3986,18.3986,18.0223,18.0223,1490.8910186777,0
+ARKR.US,D,20161206,000000,18.1125,18.1125,17.302,17.7273,6574.8191877758,0
+ARKR.US,D,20161207,000000,17.6107,18.3183,17.2687,18.3183,3415.4772344383,0
+ARKR.US,D,20161208,000000,18.3986,18.5985,18.3986,18.4397,5402.3114667213,0
+ARKR.US,D,20161209,000000,18.5486,18.6063,18.4457,18.5633,5242.0993586225,0
+ARKR.US,D,20161212,000000,18.4064,18.5769,18.3986,18.4622,1630.6939410315,0
+ARKR.US,D,20161213,000000,18.4731,19.0992,18.4309,18.6817,20823.4922157,0
+ARKR.US,D,20161214,000000,18.9591,18.9817,18.6063,18.9248,17681.498070246,0
+ARKR.US,D,20161215,000000,18.8984,18.8984,18.8817,18.8984,4159.3920548462,0
+ARKR.US,D,20161216,000000,18.8915,19.1776,18.8228,19.1776,2995.0480080897,0
+ARKR.US,D,20161219,000000,18.4192,19.3629,18.4192,19.1355,4368.5862087333,0
+ARKR.US,D,20161220,000000,19.2913,19.8557,19.1482,19.8557,15951.819578351,0
+ARKR.US,D,20161221,000000,19.7862,19.7862,19.5423,19.7862,2061.3277602526,0
+ARKR.US,D,20161222,000000,19.6079,19.846,19.3482,19.846,2431.7544815257,0
+ARKR.US,D,20161223,000000,19.8264,19.9655,19.4305,19.7862,5986.0141790304,0
+ARKR.US,D,20161227,000000,19.796,20.2948,19.6774,19.9901,7645.280980105,0
+ARKR.US,D,20161228,000000,19.9302,20.2008,19.7029,20.2008,2800.1402842243,0
+ARKR.US,D,20161229,000000,20.2184,20.2692,19.749,19.749,1791.9265084176,0
+ARKR.US,D,20161230,000000,19.6853,20.972,19.4589,20.5055,20634.707247558,0
+ARKR.US,D,20170103,000000,20.8034,21.901,20.6956,20.972,19192.798274668,0
+ARKR.US,D,20170104,000000,21.0807,21.3081,20.9288,21.1474,11593.43796249,0
+ARKR.US,D,20170105,000000,21.0454,21.3081,20.9513,21.2591,12498.585350283,0
+ARKR.US,D,20170106,000000,21.457,21.9861,21.3345,21.7167,14903.807890341,0
+ARKR.US,D,20170109,000000,21.9087,21.9087,21.2414,21.4668,5923.766162508,0
+ARKR.US,D,20170110,000000,21.5639,21.5639,20.8191,21.1395,12771.047979981,0
+ARKR.US,D,20170111,000000,20.8298,20.8866,19.844,20.4222,14243.570731487,0
+ARKR.US,D,20170112,000000,20.3016,20.972,20.3016,20.9386,4767.5857900495,0
+ARKR.US,D,20170113,000000,20.6397,20.6397,20.3859,20.3859,4025.711888216,0
+ARKR.US,D,20170117,000000,20.3192,20.3192,20.2438,20.2438,1057.1958215949,0
+ARKR.US,D,20170118,000000,20.2948,20.5819,20.041,20.0567,9883.1481970525,0
+ARKR.US,D,20170119,000000,20.2095,20.2095,20.2095,20.2095,237.76701393012,0
+ARKR.US,D,20170120,000000,20.3192,20.675,20.041,20.2849,7669.7720029991,0
+ARKR.US,D,20170123,000000,20.0567,20.2331,19.7862,19.7862,6881.9774332392,0
+ARKR.US,D,20170124,000000,19.6764,19.7372,19.0454,19.5089,11364.855082145,0
+ARKR.US,D,20170125,000000,19.7029,20.2948,18.9591,19.1609,15921.205799733,0
+ARKR.US,D,20170126,000000,19.2109,19.5,19.0355,19.1609,6659.5173086179,0
+ARKR.US,D,20170127,000000,19.111,20.2135,19.111,20.2135,640.84843239535,0
+ARKR.US,D,20170130,000000,19.4305,20.2849,19.4305,19.7862,5958.4617782746,0
+ARKR.US,D,20170131,000000,19.4893,19.4893,19.2541,19.4579,2348.0768199709,0
+ARKR.US,D,20170201,000000,19.0845,19.3383,19.0845,19.305,1370.4768227818,0
+ARKR.US,D,20170202,000000,19.4482,19.4482,19.3217,19.3315,9292.3022697326,0
+ARKR.US,D,20170203,000000,19.3942,19.4158,19.2708,19.2708,1753.1490555019,0
+ARKR.US,D,20170206,000000,19.3629,19.3629,19.1218,19.1522,1228.6329818535,0
+ARKR.US,D,20170207,000000,19.4236,19.4482,19.2708,19.4482,779.63089546186,0
+ARKR.US,D,20170208,000000,19.2708,19.4482,19.1522,19.1522,2329.7085528003,0
+ARKR.US,D,20170209,000000,19.1884,19.2629,19.1452,19.2629,1838.8676356312,0
+ARKR.US,D,20170210,000000,19.353,19.4579,19.3217,19.4482,4750.2379821662,0
+ARKR.US,D,20170213,000000,19.4482,21.3943,19.4482,21.017,16175.300162259,0
+ARKR.US,D,20170214,000000,21.1014,21.5569,21.0885,21.1395,9406.593709905,0
+ARKR.US,D,20170215,000000,21.3266,21.3433,21.0404,21.3433,4084.8985268767,0
+ARKR.US,D,20170216,000000,21.3845,21.3845,21.3845,21.3845,370.42672127311,0
+ARKR.US,D,20170217,000000,21.3845,21.7334,21.0552,21.6717,12686.349859139,0
+ARKR.US,D,20170221,000000,21.7746,22.2498,21.7746,22.0107,10621.960721024,0
+ARKR.US,D,20170222,000000,21.9861,22.2007,21.799,21.9861,3952.2388195337,0
+ARKR.US,D,20170223,000000,22.1959,22.1959,21.6471,21.6471,1482.7273443797,0
+ARKR.US,D,20170224,000000,21.4365,21.6471,21.4365,21.6471,1977.6500986977,0
+ARKR.US,D,20170227,000000,22.8505,22.8505,21.6471,21.6471,1292.9219169505,0
+ARKR.US,D,20170228,000000,21.2238,21.7746,21.2238,21.5639,4283.8880878912,0
+ARKR.US,D,20170301,000000,21.901,21.9647,21.6266,21.6266,768.40584330207,0
+ARKR.US,D,20170302,000000,21.6314,21.699,21.5696,21.5696,916.37243995386,0
+ARKR.US,D,20170303,000000,21.8393,21.8393,21.5639,21.5639,2133.7803696476,0
+ARKR.US,D,20170306,000000,21.8196,21.8196,21.2335,21.3433,2617.4780718058,0
+ARKR.US,D,20170307,000000,22.1106,22.1106,21.3169,21.4865,1320.4743177063,0
+ARKR.US,D,20170308,000000,21.6138,21.8019,21.2846,21.2846,21735.782818505,0
+ARKR.US,D,20170309,000000,21.5589,21.6266,21.2326,21.2326,3297.1039571168,0
+ARKR.US,D,20170310,000000,21.4158,21.5119,21.1395,21.3501,12087.340257521,0
+ARKR.US,D,20170313,000000,21.9353,21.9353,21.1395,21.3501,4172.6580255805,0
+ARKR.US,D,20170315,000000,21.3501,21.4962,21.1454,21.3501,5766.6154322709,0
+ARKR.US,D,20170316,000000,21.3501,21.9057,21.3501,21.9057,1707.2283875755,0
+ARKR.US,D,20170317,000000,21.9921,21.9921,21.8039,21.8039,996.9887236469,0
+ARKR.US,D,20170320,000000,21.8559,21.9362,21.2649,21.2914,3687.939864135,0
+ARKR.US,D,20170321,000000,21.2914,21.3433,21.2502,21.2502,1872.5427921106,0
+ARKR.US,D,20170323,000000,21.5649,21.5649,21.5649,21.5649,263.27849611146,0
+ARKR.US,D,20170324,000000,21.5833,21.5833,21.5833,21.5833,144.90521879003,0
+ARKR.US,D,20170327,000000,21.4002,21.4002,21.4002,21.4002,237.76701393012,0
+ARKR.US,D,20170328,000000,21.3501,21.3501,21.2502,21.2836,1720.4943583098,0
+ARKR.US,D,20170329,000000,21.2552,21.3501,21.2552,21.3501,4161.4329734208,0
+ARKR.US,D,20170330,000000,21.3501,21.3501,21.2228,21.2228,912.29060280484,0
+ARKR.US,D,20170331,000000,21.4285,21.5991,21.4285,21.5991,950.04759643323,0
+ARKR.US,D,20170403,000000,21.6834,21.6834,21.4158,21.4158,643.90981025711,0
+ARKR.US,D,20170404,000000,21.6932,21.6932,21.2719,21.3169,2362.3632499924,0
+ARKR.US,D,20170405,000000,21.5649,21.5649,21.3169,21.3169,1786.8242119813,0
+ARKR.US,D,20170406,000000,21.6932,21.6932,21.4198,21.553,750.0375761315,0
+ARKR.US,D,20170407,000000,21.3433,21.4295,21.3081,21.3081,2764.4242091704,0
+ARKR.US,D,20170410,000000,21.2228,21.3728,21.2228,21.3728,382.67223272015,0
+ARKR.US,D,20170411,000000,21.7882,21.7882,21.6863,21.6863,483.69770215827,0
+ARKR.US,D,20170412,000000,21.36,21.6932,21.2562,21.3766,1813.3561534499,0
+ARKR.US,D,20170413,000000,21.5226,21.6333,21.3688,21.3943,4370.6271273078,0
+ARKR.US,D,20170417,000000,21.2992,21.4717,21.2992,21.3081,5627.8329692044,0
+ARKR.US,D,20170418,000000,21.3081,21.5893,21.2228,21.2228,1536.8116866041,0
+ARKR.US,D,20170419,000000,21.2228,21.4531,21.2228,21.4531,601.05052019245,0
+ARKR.US,D,20170420,000000,21.2316,21.4365,21.1698,21.2649,4047.1415332483,0
+ARKR.US,D,20170421,000000,21.3208,21.6157,20.9984,21.4365,4362.4634530097,0
+ARKR.US,D,20170424,000000,21.1708,21.4198,21.1698,21.3738,7379.961565419,0
+ARKR.US,D,20170425,000000,21.4285,21.4285,21.1238,21.2992,5450.2730532222,0
+ARKR.US,D,20170426,000000,21.5383,21.5383,21.4629,21.5129,2879.7361086301,0
+ARKR.US,D,20170427,000000,21.36,21.5677,21.36,21.5677,1572.527761658,0
+ARKR.US,D,20170428,000000,21.5569,21.6353,21.5569,21.6353,427.57244135932,0
+ARKR.US,D,20170501,000000,21.7117,21.7794,21.7117,21.75,797.99916263242,0
+ARKR.US,D,20170502,000000,21.7696,21.7696,21.4805,21.4805,785.75365118538,0
+ARKR.US,D,20170503,000000,21.4942,21.7187,21.4942,21.7187,245.93068822815,0
+ARKR.US,D,20170504,000000,21.7794,21.7794,21.6932,21.7794,706.15782677959,0
+ARKR.US,D,20170505,000000,21.7794,22.1822,21.7794,22.1822,3394.0475894059,0
+ARKR.US,D,20170508,000000,22.1616,22.1616,21.8383,21.8383,260.2171182497,0
+ARKR.US,D,20170509,000000,21.8529,21.9528,21.8529,21.8559,2578.7006188902,0
+ARKR.US,D,20170510,000000,21.8656,22.14,21.8559,22.0087,1585.7937323923,0
+ARKR.US,D,20170511,000000,21.9627,22.0087,21.949,21.949,769.42630258932,0
+ARKR.US,D,20170512,000000,21.8559,22.2057,21.8559,22.0087,3396.0885079804,0
+ARKR.US,D,20170515,000000,21.8637,21.8793,21.4805,21.6295,6498.2847412318,0
+ARKR.US,D,20170516,000000,21.7177,21.949,21.5492,21.949,1195.9782846614,0
+ARKR.US,D,20170517,000000,21.949,22.0891,21.7892,21.7951,4753.2993600279,0
+ARKR.US,D,20170519,000000,21.5393,22.1322,21.4589,21.4589,776.5695176001,0
+ARKR.US,D,20170522,000000,21.7441,22.1959,21.4589,22.1959,1080.6663852017,0
+ARKR.US,D,20170524,000000,22.1959,22.1959,22.0136,22.0136,429.61335993382,0
+ARKR.US,D,20170525,000000,22.1792,22.2057,21.4698,21.5649,2380.731517163,0
+ARKR.US,D,20170526,000000,21.7579,21.7608,21.7353,21.7608,1144.9553202987,0
+ARKR.US,D,20170530,000000,21.6157,21.949,21.5393,21.5706,1023.5206651155,0
+ARKR.US,D,20170601,000000,21.8656,21.8656,21.4531,21.4531,444.92024924263,0
+ARKR.US,D,20170602,000000,22.1959,22.1959,22.139,22.139,1313.3311026956,0
+ARKR.US,D,20170605,000000,21.9667,22.0851,21.8069,22.0851,1032.7047987008,0
+ARKR.US,D,20170607,000000,21.7892,21.7892,21.5296,21.5296,722.48517537565,0
+ARKR.US,D,20170612,000000,21.5649,21.6452,21.5649,21.6452,741.87390183347,0
+ARKR.US,D,20170613,000000,21.6079,21.6343,21.0601,21.3433,4500.225456789,0
+ARKR.US,D,20170614,000000,21.5129,21.5129,21.5129,21.5129,541.86388153174,0
+ARKR.US,D,20170616,000000,21.4188,21.4188,21.407,21.407,488.79999859454,0
+ARKR.US,D,20170619,000000,21.3933,21.3933,21.3933,21.3933,455.12484211517,0
+ARKR.US,D,20170620,000000,21.3061,21.3061,21.3061,21.3061,284.70814114379,0
+ARKR.US,D,20170621,000000,21.1248,21.1885,20.9797,20.9797,2257.2559434053,0
+ARKR.US,D,20170622,000000,21.5492,21.5492,21.5492,21.5492,252.05344395167,0
+ARKR.US,D,20170623,000000,21.5579,21.5579,21.5579,21.5579,394.9177441672,0
+ARKR.US,D,20170626,000000,21.1248,21.1248,20.917,20.917,7582.0125042953,0
+ARKR.US,D,20170627,000000,20.7034,20.9258,20.7034,20.8583,6647.2717971709,0
+ARKR.US,D,20170628,000000,20.7504,20.8387,20.7456,20.7897,3436.9068794706,0
+ARKR.US,D,20170629,000000,20.478,21.1248,20.4193,20.722,2123.575776775,0
+ARKR.US,D,20170630,000000,20.917,20.917,20.917,20.917,1056.1753623076,0
+ARKR.US,D,20170703,000000,20.972,20.972,20.9622,20.9622,1163.3235874693,0
+ARKR.US,D,20170705,000000,21.0494,21.3511,21.0494,21.3511,508.18872505236,0
+ARKR.US,D,20170706,000000,21.3492,21.3492,21.0494,21.0494,1626.6121038825,0
+ARKR.US,D,20170707,000000,19.4187,21.6432,19.4187,20.9533,2088.8801610084,0
+ARKR.US,D,20170710,000000,21.0738,21.0738,21.0307,21.0307,925.55657353914,0
+ARKR.US,D,20170711,000000,21.2062,21.2062,21.2062,21.2062,189.8054274292,0
+ARKR.US,D,20170712,000000,21.067,21.067,20.7994,20.7994,616.35740950126,0
+ARKR.US,D,20170713,000000,21.2072,21.2072,20.9622,21.0699,607.17327591598,0
+ARKR.US,D,20170714,000000,21.0414,21.0414,21.0414,21.0414,121.4346551832,0
+ARKR.US,D,20170717,000000,20.7123,20.9258,20.2801,20.4898,3444.0500944814,0
+ARKR.US,D,20170718,000000,20.5819,20.5819,20.3595,20.3595,600.0300609052,0
+ARKR.US,D,20170719,000000,20.2801,21.1081,20.2801,20.6593,1658.2463417873,0
+ARKR.US,D,20170721,000000,20.2722,20.2722,20.2722,20.2722,233.68517678111,0
+ARKR.US,D,20170724,000000,20.237,20.237,19.4099,19.841,2185.8237932975,0
+ARKR.US,D,20170725,000000,19.6509,20.2635,19.598,19.598,2278.6855884376,0
+ARKR.US,D,20170726,000000,19.4952,19.7538,19.2883,19.2883,2784.8333949155,0
+ARKR.US,D,20170727,000000,19.357,19.357,18.7631,18.9777,9542.3147951097,0
+ARKR.US,D,20170728,000000,18.7709,19.6676,18.7709,19.3227,1658.2463417873,0
+ARKR.US,D,20170731,000000,19.3227,19.6157,18.7955,19.6157,3306.2880907021,0
+ARKR.US,D,20170801,000000,19.0375,20.6319,19.0375,20.6319,1500.075152263,0
+ARKR.US,D,20170802,000000,19.2022,19.9949,19.159,19.9949,2457.265963707,0
+ARKR.US,D,20170803,000000,19.1756,19.6079,18.9895,19.4099,3865.4997801172,0
+ARKR.US,D,20170804,000000,19.1923,19.4099,19.159,19.4099,3237.9173184561,0
+ARKR.US,D,20170807,000000,19.2776,19.7431,19.2776,19.7431,1580.691435956,0
+ARKR.US,D,20170808,000000,19.6177,19.6177,19.3482,19.3648,2721.5649191057,0
+ARKR.US,D,20170809,000000,18.9777,19.4813,18.9777,19.4813,2184.8033340103,0
+ARKR.US,D,20170811,000000,18.9777,19.9685,18.9777,19.841,5041.0688790335,0
+ARKR.US,D,20170814,000000,20.0567,20.4868,19.8704,20.2722,2667.4805768813,0
+ARKR.US,D,20170815,000000,20.0547,20.0733,20.0547,20.0645,1760.2922705127,0
+ARKR.US,D,20170816,000000,18.9846,20.2281,18.9846,20.0987,724.52609395016,0
+ARKR.US,D,20170817,000000,20.0987,20.1733,20.0987,20.0987,1878.6655478341,0
+ARKR.US,D,20170818,000000,20.2928,20.3438,20.1076,20.1419,14981.362796172,0
+ARKR.US,D,20170822,000000,20.5515,20.5515,20.5515,20.5515,281.64676328203,0
+ARKR.US,D,20170824,000000,20.0987,20.1243,20.0987,20.0987,1592.9369474031,0
+ARKR.US,D,20170825,000000,20.1938,20.1938,20.1938,20.1938,490.84091716905,0
+ARKR.US,D,20170828,000000,20.1507,20.2645,19.849,19.849,5138.0125113226,0
+ARKR.US,D,20170829,000000,19.849,19.849,19.849,19.849,359.20166911332,0
+ARKR.US,D,20170830,000000,20.0987,20.1468,20.0048,20.0048,3552.2187789303,0
+ARKR.US,D,20170831,000000,20.0048,20.0733,19.4569,19.841,72475.059499336,0
+ARKR.US,D,20170905,000000,19.1238,19.841,19.1238,19.4099,5812.5361001973,0
+ARKR.US,D,20170906,000000,19.1923,19.5109,19.1923,19.4187,1738.8626254804,0
+ARKR.US,D,20170907,000000,19.4187,19.7823,19.4187,19.6637,1491.911477965,0
+ARKR.US,D,20170908,000000,19.2188,19.4099,19.2188,19.357,629.62338023556,0
+ARKR.US,D,20170911,000000,19.8323,19.8323,18.9944,19.063,7092.1920464135,0
+ARKR.US,D,20170912,000000,19.357,19.4099,19.2972,19.4099,5196.178690696,0
+ARKR.US,D,20170913,000000,19.4099,19.798,19.0307,19.5824,3836.9269200741,0
+ARKR.US,D,20170915,000000,19.4952,20.677,19.4952,20.677,10767.886399102,0
+ARKR.US,D,20170918,000000,21.4932,21.4932,20.7034,20.7123,7397.3093733024,0
+ARKR.US,D,20170919,000000,20.6406,21.4422,20.6406,21.2953,2781.7720170537,0
+ARKR.US,D,20170920,000000,20.7456,21.2953,20.5202,20.5202,9793.3477797741,0
+ARKR.US,D,20170921,000000,21.3953,21.3953,20.0498,20.5986,8837.1774276174,0
+ARKR.US,D,20170922,000000,20.5113,20.9827,20.1537,20.5202,9948.4575914367,0
+ARKR.US,D,20170925,000000,20.4575,20.92,20.4575,20.919,971.47724146556,0
+ARKR.US,D,20170927,000000,20.9102,20.919,20.8866,20.919,848.00166770786,0
+ARKR.US,D,20170928,000000,21.1748,21.4609,21.1748,21.4609,1768.4559448107,0
+ARKR.US,D,20170929,000000,21.2434,21.2434,21.2434,21.2434,444.92024924263,0
+ARKR.US,D,20171002,000000,20.922,21.7471,20.772,21.2571,9754.5703268585,0
+ARKR.US,D,20171003,000000,21.5579,22.0107,21.5296,21.5296,7859.5774304283,0
+ARKR.US,D,20171004,000000,21.6177,21.6177,21.6177,21.6177,424.51106349756,0
+ARKR.US,D,20171005,000000,21.504,21.7491,21.2444,21.4355,3453.2342280667,0
+ARKR.US,D,20171006,000000,21.3119,21.3119,21.3119,21.3119,653.09394384239,0
+ARKR.US,D,20171009,000000,21.3119,21.4422,21.2865,21.4422,3453.2342280667,0
+ARKR.US,D,20171012,000000,21.016,21.7941,21.016,21.4422,8804.5227304253,0
+ARKR.US,D,20171013,000000,21.4609,21.7481,21.4609,21.7481,381.6517734329,0
+ARKR.US,D,20171018,000000,21.4609,21.7657,21.4609,21.7402,1077.6050073399,0
+ARKR.US,D,20171019,000000,21.6177,21.6177,21.5403,21.5403,268.38079254773,0
+ARKR.US,D,20171020,000000,21.4609,21.5668,21.4609,21.5668,469.41127213672,0
+ARKR.US,D,20171024,000000,21.4609,21.4609,21.1905,21.1905,469.41127213672,0
+ARKR.US,D,20171025,000000,21.1298,21.3913,21.0778,21.3913,787.79456975989,0
+ARKR.US,D,20171026,000000,21.1865,21.1895,21.0581,21.0581,1007.1933165194,0
+ARKR.US,D,20171027,000000,21.016,21.016,21.016,21.016,490.84091716905,0
+ARKR.US,D,20171030,000000,20.919,20.9768,20.721,20.721,590.84592731992,0
+ARKR.US,D,20171031,000000,20.919,21.016,20.919,20.9749,2853.2041671615,0
+ARKR.US,D,20171101,000000,20.9749,21.1905,20.9749,21.1905,595.94822375618,0
+ARKR.US,D,20171106,000000,20.919,21.504,20.919,21.4874,1302.1060505358,0
+ARKR.US,D,20171107,000000,20.973,21.5296,20.973,20.9739,14051.724385484,0
+ARKR.US,D,20171108,000000,21.4119,21.4119,21.2689,21.3119,1031.6843394135,0
+ARKR.US,D,20171113,000000,20.919,21.1982,20.919,21.1982,1039.8480137116,0
+ARKR.US,D,20171114,000000,20.9631,20.9631,20.9631,20.9631,213.27599103603,0
+ARKR.US,D,20171115,000000,21.0337,21.0337,21.0337,21.0337,2476.6546901648,0
+ARKR.US,D,20171116,000000,20.9984,21.1298,20.9984,21.1298,1266.3899754819,0
+ARKR.US,D,20171117,000000,21.0758,21.0758,20.5222,20.9563,40168.338924169,0
+ARKR.US,D,20171120,000000,20.4937,20.8122,20.4937,20.8122,729.62839038642,0
+ARKR.US,D,20171121,000000,21.0072,21.0905,21.0072,21.0524,1208.2237961084,0
+ARKR.US,D,20171122,000000,20.8484,21.1817,20.8484,21.1817,1404.1519792611,0
+ARKR.US,D,20171124,000000,21.1464,21.3561,21.1464,21.1817,3364.4542700756,0
+ARKR.US,D,20171127,000000,21.1817,21.1817,21.1817,21.1817,207.15323531251,0
+ARKR.US,D,20171128,000000,20.8514,20.8514,20.8514,20.8514,262.25803682421,0
+ARKR.US,D,20171129,000000,21.5492,21.5492,21.456,21.456,322.46513477218,0
+ARKR.US,D,20171130,000000,21.2463,21.8,21.2463,21.7941,3853.2542686701,0
+ARKR.US,D,20171205,000000,21.5658,21.5658,21.5658,21.5658,188.78496814194,0
+ARKR.US,D,20171206,000000,21.8283,21.8283,21.8283,21.8283,226.54196177033,0
+ARKR.US,D,20171207,000000,22.2734,22.2734,21.3913,21.7931,793.91732548341,0
+ARKR.US,D,20171208,000000,21.7941,21.8363,21.7941,21.8088,1867.4404956743,0
+ARKR.US,D,20171211,000000,21.8088,21.8088,21.8088,21.8088,310.21962332514,0
+ARKR.US,D,20171212,000000,21.6608,21.997,21.6608,21.7941,2047.041330231,0
+ARKR.US,D,20171213,000000,22.2116,22.2292,21.9667,22.2292,2249.0922691072,0
+ARKR.US,D,20171214,000000,22.3095,22.3095,22.3095,22.3095,673.50312958747,0
+ARKR.US,D,20171215,000000,22.1861,22.4899,22.1861,22.2831,6939.1231533254,0
+ARKR.US,D,20171218,000000,22.5702,22.8613,21.6295,22.5605,2567.4755667304,0
+ARKR.US,D,20171219,000000,22.6065,22.6065,22.6065,22.6065,247.97160680266,0
+ARKR.US,D,20171220,000000,22.1812,22.7113,22.1812,22.7113,3955.3001973955,0
+ARKR.US,D,20171221,000000,22.4477,22.8867,22.4477,22.8867,1545.9958201894,0
+ARKR.US,D,20171226,000000,22.1145,22.8867,22.1145,22.8867,3519.5640817381,0
+ARKR.US,D,20171227,000000,21.7608,23.3277,21.6197,22.8867,2431.7544815257,0
+ARKR.US,D,20171228,000000,22.484,23.0023,22.484,23.0023,673.50312958747,0
+ARKR.US,D,20171229,000000,23.3277,24.2891,23.3277,23.7942,3553.2392382175,0
+ARKR.US,D,20180102,000000,25.9599,25.9599,22.484,23.2405,1886.8292221322,0
+ARKR.US,D,20180103,000000,23.3719,24.1558,23.3719,23.6443,15377.300999626,0
+ARKR.US,D,20180104,000000,23.6707,23.7589,23.3277,23.3277,2920.5544801202,0
+ARKR.US,D,20180105,000000,23.4159,23.4159,22.8701,22.8701,3635.8964404851,0
+ARKR.US,D,20180108,000000,23.0023,23.0103,22.7553,22.7907,2446.0409115472,0
+ARKR.US,D,20180109,000000,22.8867,22.8867,22.4477,22.4477,1818.4584498862,0
+ARKR.US,D,20180110,000000,22.7113,22.9858,22.7113,22.9456,701.05553034332,0
+ARKR.US,D,20180111,000000,22.5869,22.5869,22.5781,22.5781,665.33945528944,0
+ARKR.US,D,20180112,000000,22.6319,22.6319,22.6319,22.6319,361.24258768782,0
+ARKR.US,D,20180116,000000,22.6153,22.7339,22.5369,22.5369,1138.8325645752,0
+ARKR.US,D,20180117,000000,22.4919,22.4919,22.4477,22.4477,873.5131498892,0
+ARKR.US,D,20180118,000000,22.2282,22.7299,22.2282,22.7299,1471.5022922199,0
+ARKR.US,D,20180119,000000,22.4115,22.8015,22.4115,22.8015,536.76158509547,0
+ARKR.US,D,20180122,000000,22.4477,22.6899,22.4477,22.6899,1209.2442553957,0
+ARKR.US,D,20180123,000000,22.5673,22.6232,22.4654,22.4654,1364.3540670583,0
+ARKR.US,D,20180124,000000,22.7643,22.7643,22.4595,22.5585,1032.7047987008,0
+ARKR.US,D,20180126,000000,22.3331,22.4164,22.3331,22.4164,723.5056346629,0
+ARKR.US,D,20180129,000000,22.2449,22.2449,22.2449,22.2449,422.47014492305,0
+ARKR.US,D,20180130,000000,22.3958,22.4477,22.3498,22.4477,1271.4922719182,0
+ARKR.US,D,20180131,000000,22.4026,23.019,22.0077,22.4007,8914.7323334487,0
+ARKR.US,D,20180202,000000,23.0632,23.2827,22.6682,22.8867,1017.397909392,0
+ARKR.US,D,20180205,000000,22.4477,22.4477,22.0077,22.0508,1285.7787019397,0
+ARKR.US,D,20180206,000000,21.2326,22.0508,21.1532,22.0508,6009.4847426373,0
+ARKR.US,D,20180207,000000,22.0431,22.6751,22.0431,22.6095,819.42880766475,0
+ARKR.US,D,20180208,000000,21.5002,22.878,21.4285,21.657,7765.695176001,0
+ARKR.US,D,20180209,000000,22.2282,22.2282,21.7951,21.9196,1610.2847552864,0
+ARKR.US,D,20180212,000000,22.1831,22.6682,21.3031,22.6672,3435.8864201833,0
+ARKR.US,D,20180213,000000,22.096,22.6585,21.7,22.6232,3909.3795294691,0
+ARKR.US,D,20180215,000000,21.849,21.8744,21.3119,21.8744,1687.8396611177,0
+ARKR.US,D,20180216,000000,22.0175,22.0284,21.7696,21.8049,23446.072583942,0
+ARKR.US,D,20180220,000000,22.2753,22.8437,22.2753,22.2753,7642.2196022433,0
+ARKR.US,D,20180221,000000,22.0077,22.0606,22.0077,22.0606,738.81252397171,0
+ARKR.US,D,20180222,000000,22.0077,22.0077,22.0077,22.0077,811.26513336672,0
+ARKR.US,D,20180223,000000,22.2282,22.2282,22.2282,22.2282,688.81001889627,0
+ARKR.US,D,20180226,000000,22.0077,22.0077,22.0077,22.0077,282.66722256929,0
+ARKR.US,D,20180227,000000,22.3595,22.3595,22.3595,22.3595,146.94613736454,0
+ARKR.US,D,20180228,000000,22.0077,22.3409,21.6834,21.9371,14532.360709781,0
+ARKR.US,D,20180302,000000,21.5413,22.2998,21.5363,22.096,9953.559887873,0
+ARKR.US,D,20180305,000000,22.4849,22.4849,22.4849,22.4849,330.62880907021,0
+ARKR.US,D,20180306,000000,22.5536,22.5536,21.7608,21.8588,7299.345281726,0
+ARKR.US,D,20180307,000000,21.9979,22.3371,21.5501,21.8401,7635.0763872325,0
+ARKR.US,D,20180308,000000,21.9901,21.9901,21.6726,21.6726,436.7565749446,0
+ARKR.US,D,20180309,000000,21.5658,21.8313,21.3561,21.7902,5262.5085443675,0
+ARKR.US,D,20180312,000000,22.0568,22.0568,22.0568,22.0568,532.67974794645,0
+ARKR.US,D,20180313,000000,22.0822,22.0822,21.7892,21.7892,604.11189805421,0
+ARKR.US,D,20180314,000000,21.945,21.945,21.6834,21.7432,786.77411047263,0
+ARKR.US,D,20180315,000000,21.849,22.4477,21.6726,21.9196,43651.166471566,0
+ARKR.US,D,20180316,000000,22.2311,22.3546,22.2311,22.3546,1212.3056332574,0
+ARKR.US,D,20180319,000000,22.3546,22.7379,22.3458,22.3458,1460.2772400601,0
+ARKR.US,D,20180320,000000,22.0978,22.5291,21.5472,21.5472,12500.626268858,0
+ARKR.US,D,20180321,000000,21.4678,21.9861,21.4678,21.5991,1861.3177399508,0
+ARKR.US,D,20180322,000000,21.6079,21.6697,21.4756,21.5893,4269.6016578696,0
+ARKR.US,D,20180323,000000,21.3326,21.5569,21.0327,21.0327,6279.9064537595,0
+ARKR.US,D,20180326,000000,20.8975,20.9935,20.6819,20.9318,8812.6864047233,0
+ARKR.US,D,20180327,000000,21.3953,21.3953,21.2257,21.3414,641.8688916826,0
+ARKR.US,D,20180328,000000,21.407,21.7873,21.3414,21.7873,3994.0776503111,0
+ARKR.US,D,20180329,000000,21.3414,21.5649,21.3414,21.3414,1444.9703507513,0
+ARKR.US,D,20180402,000000,21.5188,21.5188,21.5188,21.5188,356.14029125156,0
+ARKR.US,D,20180403,000000,20.7014,21.5286,20.7014,21.5286,5146.1761856206,0
+ARKR.US,D,20180404,000000,21.6266,22.2586,21.6266,22.2586,623.50062451204,0
+ARKR.US,D,20180405,000000,22.1302,22.1302,21.1845,21.1845,753.09895399326,0
+ARKR.US,D,20180406,000000,21.3414,21.3414,21.3414,21.3414,224.50104319582,0
+ARKR.US,D,20180409,000000,21.3414,21.7774,21.3326,21.3326,1100.0551116595,0
+ARKR.US,D,20180410,000000,22.1058,22.2311,20.8701,21.3414,14818.089310212,0
+ARKR.US,D,20180411,000000,20.8701,20.9935,20.1057,20.2291,7061.5782677959,0
+ARKR.US,D,20180412,000000,20.1851,21.0934,20.0959,21.0738,9628.033375239,0
+ARKR.US,D,20180413,000000,21.0738,21.3414,21.0738,21.3414,2032.7549002094,0
+ARKR.US,D,20180416,000000,21.4756,21.4756,21.4756,21.4756,561.25260798956,0
+ARKR.US,D,20180417,000000,21.7676,22.2311,21.7676,21.894,2434.8158593874,0
+ARKR.US,D,20180418,000000,21.3414,22.2311,20.9935,22.2311,2721.5649191057,0
+ARKR.US,D,20180419,000000,21.6079,21.8313,21.3521,21.8303,3606.3031211547,0
+ARKR.US,D,20180420,000000,22.0303,22.1518,21.2169,21.7873,2306.2379891935,0
+ARKR.US,D,20180424,000000,22.0705,22.0705,21.1101,21.2081,17271.27343677,0
+ARKR.US,D,20180425,000000,21.7833,21.8539,20.6123,20.6123,6345.2158481438,0
+ARKR.US,D,20180426,000000,20.8259,21.6079,20.4603,20.8975,10866.870949965,0
+ARKR.US,D,20180427,000000,21.945,21.945,20.3643,21.1188,3859.3770243936,0
+ARKR.US,D,20180501,000000,20.8074,20.8074,20.3732,20.3732,450.0225456789,0
+ARKR.US,D,20180502,000000,21.2434,21.3414,21.2434,21.3414,2522.5753580912,0
+ARKR.US,D,20180507,000000,21.5188,22.2224,21.5188,21.9196,3759.3720142428,0
+ARKR.US,D,20180508,000000,20.8014,21.9861,20.8014,21.9057,1643.9599117658,0
+ARKR.US,D,20180509,000000,21.7873,21.7873,21.7873,21.7873,514.31148077589,0
+ARKR.US,D,20180510,000000,21.4756,21.4756,20.7877,21.4218,6059.4872477127,0
+ARKR.US,D,20180511,000000,21.799,21.9196,21.1748,21.9196,5240.058440048,0
+ARKR.US,D,20180514,000000,22.1684,23.1944,21.7873,23.12,18922.376563546,0
+ARKR.US,D,20180515,000000,22.4536,22.7907,22.4536,22.7426,7789.1657396078,0
+ARKR.US,D,20180516,000000,22.6761,22.8975,22.2136,22.7436,6300.3156395046,0
+ARKR.US,D,20180517,000000,23.1024,23.7873,23.066,23.4855,11334.241303528,0
+ARKR.US,D,20180518,000000,23.12,24.098,23.12,23.7423,7501.3962206022,0
+ARKR.US,D,20180521,000000,23.12,23.7785,22.0616,23.6089,14651.754446389,0
+ARKR.US,D,20180522,000000,23.1464,23.9549,21.8127,23.7246,5326.7974794645,0
+ARKR.US,D,20180523,000000,23.3964,24.1381,23.3964,23.7325,5217.6083357284,0
+ARKR.US,D,20180524,000000,23.4855,23.4855,23.4855,23.4855,353.07891338979,0
+ARKR.US,D,20180525,000000,23.6971,23.6971,23.1288,23.1288,6228.8834893968,0
+ARKR.US,D,20180529,000000,23.1288,23.7785,23.1288,23.7785,666.35991457669,0
+ARKR.US,D,20180530,000000,23.4581,23.9393,23.1562,23.1562,42891.94476185,0
+ARKR.US,D,20180531,000000,23.5649,24.0087,23.121,23.5561,3343.0246250433,0
+ARKR.US,D,20180601,000000,23.9206,23.9206,23.9206,23.9206,283.68768185654,0
+ARKR.US,D,20180604,000000,23.171,23.7246,23.171,23.7246,358.18120982606,0
+ARKR.US,D,20180605,000000,23.1994,23.4943,21.6363,22.2311,37266.152711219,0
+ARKR.US,D,20180606,000000,22.4899,23.8686,22.4899,23.1377,7712.6312930638,0
+ARKR.US,D,20180607,000000,23.5649,23.5649,22.6643,23.2885,7896.3139647694,0
+ARKR.US,D,20180608,000000,23.3689,23.657,23.1738,23.1738,4755.3402786024,0
+ARKR.US,D,20180611,000000,23.3434,23.6443,23.3434,23.3875,1203.1214996722,0
+ARKR.US,D,20180612,000000,22.9514,23.316,22.3038,23.1641,12870.032530845,0
+ARKR.US,D,20180613,000000,22.8006,23.4306,22.4536,23.3591,5045.1507161825,0
+ARKR.US,D,20180614,000000,23.6354,23.6354,22.8153,23.4758,1805.1924791519,0
+ARKR.US,D,20180615,000000,23.1024,23.6903,23.1024,23.5737,5512.5210697447,0
+ARKR.US,D,20180618,000000,23.3327,23.3327,22.6761,22.6761,6121.7352642352,0
+ARKR.US,D,20180619,000000,23.0043,23.6981,22.6035,22.8534,7604.4626086149,0
+ARKR.US,D,20180620,000000,22.8877,23.8932,22.8877,23.1885,4575.7394440458,0
+ARKR.US,D,20180621,000000,22.5633,23.5228,22.4457,23.3522,8098.3649036457,0
+ARKR.US,D,20180622,000000,23.2091,23.3424,23.0416,23.2993,8824.9319161703,0
+ARKR.US,D,20180625,000000,23.2993,23.2993,22.7593,23.119,2169.4964447015,0
+ARKR.US,D,20180626,000000,23.2993,23.8462,23.119,23.2532,9434.1461106608,0
+ARKR.US,D,20180627,000000,23.4238,23.8756,22.7692,23.2043,10130.099344568,0
+ARKR.US,D,20180628,000000,23.3424,23.7844,22.6516,22.828,10197.449657526,0
+ARKR.US,D,20180629,000000,23.3424,23.6521,21.1522,22.3919,20531.640859545,0
+ARKR.US,D,20180702,000000,22.4272,22.4272,21.5736,21.5736,12841.459670801,0
+ARKR.US,D,20180703,000000,21.9254,22.4359,21.5579,22.2027,4147.1465433992,0
+ARKR.US,D,20180705,000000,22.2772,22.3282,21.6109,22.3282,8323.8864061288,0
+ARKR.US,D,20180706,000000,22.2224,22.3742,20.6506,21.7726,17810.075940439,0
+ARKR.US,D,20180709,000000,22.096,22.1135,21.5923,21.8637,6741.1540515982,0
+ARKR.US,D,20180710,000000,22.0313,22.0313,21.602,21.6824,1333.7402884406,0
+ARKR.US,D,20180711,000000,21.8813,21.8813,21.6295,21.8647,1043.9298508606,0
+ARKR.US,D,20180712,000000,21.8353,21.8353,21.8353,21.8353,784.73319189813,0
+ARKR.US,D,20180713,000000,22.0008,22.1273,21.8079,21.8529,1515.3820415718,0
+ARKR.US,D,20180723,000000,21.6343,21.8019,21.6343,21.8019,954.12943358225,0
+ARKR.US,D,20180724,000000,21.8079,21.8079,21.8079,21.8079,849.02212699511,0
+ARKR.US,D,20180725,000000,21.6197,22.1312,21.1091,21.1091,8385.113963364,0
+ARKR.US,D,20180726,000000,20.8838,21.2072,20.7133,20.9376,915.3519806666,0
+ARKR.US,D,20180727,000000,20.9288,20.9288,20.6506,20.6506,522.47515507391,0
+ARKR.US,D,20180730,000000,20.4349,20.4349,20.3359,20.3359,1242.9194118751,0
+ARKR.US,D,20180731,000000,20.3457,20.4261,20.2018,20.2018,3216.4876734238,0
+ARKR.US,D,20180801,000000,19.843,20.6231,19.7705,20.6231,1685.7987425432,0
+ARKR.US,D,20180802,000000,20.821,22.1312,19.7803,22.1312,5876.8250352943,0
+ARKR.US,D,20180803,000000,21.4579,21.6157,20.3036,20.7014,7145.2559293507,0
+ARKR.US,D,20180806,000000,19.9311,21.1258,19.8518,20.8808,3486.909384546,0
+ARKR.US,D,20180807,000000,20.3585,21.5492,20.1556,20.1556,10595.428779555,0
+ARKR.US,D,20180808,000000,20.1743,20.38,19.843,19.843,2546.0459216981,0
+ARKR.US,D,20180809,000000,20.0665,20.2458,19.8156,19.9401,1871.5223328234,0
+ARKR.US,D,20180810,000000,19.8067,20.0213,18.137,18.1899,3763.4538513918,0
+ARKR.US,D,20180813,000000,18.6935,19.9028,18.6935,19.3031,5601.3010277358,0
+ARKR.US,D,20180814,000000,19.9763,20.5525,19.6627,19.9311,10467.871368648,0
+ARKR.US,D,20180815,000000,19.9311,20.2879,19.9311,19.9311,4297.1540586255,0
+ARKR.US,D,20180816,000000,19.5284,20.2919,19.5284,20.2018,5943.1548889658,0
+ARKR.US,D,20180817,000000,20.5594,20.8749,20.5594,20.5594,1101.0755709468,0
+ARKR.US,D,20180820,000000,20.6506,20.6897,19.7617,20.2018,5339.0429909116,0
+ARKR.US,D,20180821,000000,20.1292,20.5232,20.0665,20.4261,3924.6864187779,0
+ARKR.US,D,20180822,000000,20.4261,20.5162,20.4261,20.5162,799.01962191968,0
+ARKR.US,D,20180823,000000,20.1125,20.1125,20.1125,20.1125,284.70814114379,0
+ARKR.US,D,20180824,000000,20.9797,20.9797,20.2018,20.2018,2019.4889294752,0
+ARKR.US,D,20180827,000000,20.0665,20.4241,19.5824,19.9763,10291.331911954,0
+ARKR.US,D,20180828,000000,19.9763,21.019,19.7078,19.9685,10654.615418217,0
+ARKR.US,D,20180829,000000,20.1517,20.4261,19.7078,20.0213,16464.090140552,0
+ARKR.US,D,20180830,000000,20.2018,20.2018,20.2018,20.2018,456.14530140242,0
+ARKR.US,D,20180831,000000,20.0213,20.0233,20.0213,20.0233,2398.0793250463,0
+ARKR.US,D,20180904,000000,20.1605,20.1605,20.0213,20.0213,1135.7711867134,0
+ARKR.US,D,20180905,000000,20.1017,20.1017,20.0213,20.0213,1812.3356941626,0
+ARKR.US,D,20180906,000000,20.4261,20.4261,20.0233,20.0233,846.9812084206,0
+ARKR.US,D,20180907,000000,20.2782,20.3909,20.2782,20.3909,1832.7448799077,0
+ARKR.US,D,20180910,000000,20.2046,20.2046,20.2046,20.2046,279.60584470752,0
+ARKR.US,D,20180912,000000,20.235,20.235,20.235,20.235,595.94822375618,0
+ARKR.US,D,20180914,000000,20.0253,20.4261,20.0213,20.0213,948.00667785872,0
+ARKR.US,D,20180917,000000,20.0812,20.3153,20.0312,20.0312,1456.1954029111,0
+ARKR.US,D,20180919,000000,20.1125,20.2575,20.1125,20.2575,606.15281662872,0
+ARKR.US,D,20180920,000000,20.3849,20.4261,20.1125,20.1125,2696.0534369244,0
+ARKR.US,D,20180921,000000,20.1125,20.7857,20.1125,20.7133,3204.2421619767,0
+ARKR.US,D,20180924,000000,20.6506,20.6506,20.6506,20.6506,268.38079254773,0
+ARKR.US,D,20180925,000000,21.4579,21.4579,21.2414,21.2414,909.22922494308,0
+ARKR.US,D,20180926,000000,20.7133,21.1178,20.7133,21.019,5917.6434067844,0
+ARKR.US,D,20180927,000000,18.9679,21.3953,18.9679,21.1151,1718.4534397353,0
+ARKR.US,D,20180928,000000,20.8739,21.1268,20.8729,21.1268,1542.9344423277,0
+ARKR.US,D,20181002,000000,21.2365,21.2727,20.3683,20.7466,10124.997048132,0
+ARKR.US,D,20181003,000000,21.0131,21.0542,20.8808,21.0542,2389.9156507483,0
+ARKR.US,D,20181004,000000,20.5329,21.1004,20.5329,20.8916,2041.9390337947,0
+ARKR.US,D,20181005,000000,20.8906,20.8906,20.2458,20.7827,3911.4204480436,0
+ARKR.US,D,20181009,000000,20.6553,21.0542,20.6553,21.0092,825.55156338828,0
+ARKR.US,D,20181010,000000,20.9435,21.1004,20.918,20.918,833.71523768631,0
+ARKR.US,D,20181011,000000,20.6466,20.6466,20.3486,20.6466,591.86638660717,0
+ARKR.US,D,20181012,000000,21.6735,21.6735,21.3276,21.3276,675.54404816198,0
+ARKR.US,D,20181015,000000,21.3276,21.3276,20.7623,20.7623,726.56701252466,0
+ARKR.US,D,20181016,000000,20.4203,21.1004,20.2213,21.0542,1818.4584498862,0
+ARKR.US,D,20181017,000000,20.7494,20.7494,20.7494,20.7494,238.78747321738,0
+ARKR.US,D,20181018,000000,20.6809,21.1004,20.6466,20.6466,610.23465377774,0
+ARKR.US,D,20181019,000000,20.2379,21.1444,20.2379,21.1444,2222.5603276386,0
+ARKR.US,D,20181022,000000,21.1327,21.1502,20.9905,20.9905,2023.5707666242,0
+ARKR.US,D,20181023,000000,20.672,21.0229,20.3379,20.8729,5215.5674171539,0
+ARKR.US,D,20181024,000000,21.3531,21.7353,20.0655,20.5417,14373.169060969,0
+ARKR.US,D,20181025,000000,20.7005,20.7005,20.7005,20.7005,328.5878904957,0
+ARKR.US,D,20181026,000000,19.8577,20.8729,19.8577,20.2379,2508.2889280697,0
+ARKR.US,D,20181029,000000,19.9665,20.6044,19.8352,20.4203,1048.0116880096,0
+ARKR.US,D,20181030,000000,20.8729,20.8729,19.8391,20.8729,8747.3770103391,0
+ARKR.US,D,20181031,000000,20.8651,21.3061,20.0714,20.8014,5028.8233675864,0
+ARKR.US,D,20181101,000000,21.0718,21.1004,20.4241,21.1004,2865.4496786085,0
+ARKR.US,D,20181102,000000,20.9396,21.3179,20.9396,21.3179,793.91732548341,0
+ARKR.US,D,20181105,000000,21.6717,21.6717,20.428,20.428,2113.3711839025,0
+ARKR.US,D,20181106,000000,20.7534,20.8729,20.3643,20.4006,5088.0100062471,0
+ARKR.US,D,20181107,000000,21.3982,21.3982,20.0213,20.8729,7428.9436112072,0
+ARKR.US,D,20181108,000000,21.5129,21.5129,20.8181,21.1004,3055.2551060377,0
+ARKR.US,D,20181109,000000,21.6717,21.6717,20.7799,20.7827,1942.9544829311,0
+ARKR.US,D,20181112,000000,20.8553,20.8729,20.8553,20.8729,1062.2981180311,0
+ARKR.US,D,20181113,000000,21.5629,21.5629,20.5721,21.0718,2578.7006188902,0
+ARKR.US,D,20181114,000000,21.0542,21.5923,20.719,21.0542,3356.2905957776,0
+ARKR.US,D,20181115,000000,20.5907,22.0175,20.428,21.0277,6791.1565566736,0
+ARKR.US,D,20181116,000000,21.4002,22.1782,21.019,21.0915,3619.569091889,0
+ARKR.US,D,20181119,000000,21.1659,21.5991,20.483,21.2169,3472.6229545245,0
+ARKR.US,D,20181120,000000,20.8818,21.5079,20.5104,20.5104,3961.422953119,0
+ARKR.US,D,20181121,000000,20.6466,20.9847,20.6466,20.6466,2079.6960274231,0
+ARKR.US,D,20181123,000000,21.0542,21.0542,21.0542,21.0542,224.50104319582,0
+ARKR.US,D,20181126,000000,20.7632,20.9994,20.2379,20.7005,1524.5661751571,0
+ARKR.US,D,20181127,000000,20.776,21.1522,20.5505,21.1522,1861.3177399508,0
+ARKR.US,D,20181128,000000,20.964,21.1768,20.6456,20.7583,2322.5653377895,0
+ARKR.US,D,20181129,000000,20.6016,20.965,20.2948,20.6917,10937.282640785,0
+ARKR.US,D,20181130,000000,21.3276,21.3276,19.993,19.993,927.59749211365,0
+ARKR.US,D,20181204,000000,20.3282,20.9455,20.3282,20.7377,3407.3135601402,0
+ARKR.US,D,20181206,000000,20.3282,20.3359,18.1772,19.7381,5242.0993586225,0
+ARKR.US,D,20181207,000000,19.9665,20.2203,19.5109,20.2203,3732.8400727742,0
+ARKR.US,D,20181210,000000,19.9204,20.0105,19.7303,19.9665,4123.6759797924,0
+ARKR.US,D,20181211,000000,21.0885,21.0885,20.1743,20.1743,2245.0104319582,0
+ARKR.US,D,20181212,000000,19.9665,20.3095,19.6117,19.6294,1948.0567793674,0
+ARKR.US,D,20181213,000000,19.3658,20.1654,17.8429,20.1654,4768.6062493367,0
+ARKR.US,D,20181214,000000,19.2031,19.2031,19.0159,19.0159,1110.2597045321,0
+ARKR.US,D,20181217,000000,19.8371,19.8371,19.8371,19.8371,502.06596932884,0
+ARKR.US,D,20181218,000000,19.2708,19.3952,18.3692,19.2031,9839.2684477006,0
+ARKR.US,D,20181219,000000,18.618,18.618,18.5074,18.5995,2006.2229587409,0
+ARKR.US,D,20181220,000000,18.379,18.7367,16.9003,17.3069,21685.780313429,0
+ARKR.US,D,20181221,000000,17.452,17.452,16.6238,16.717,13133.311026956,0
+ARKR.US,D,20181224,000000,16.9923,16.9923,16.5416,16.6984,6795.2383938227,0
+ARKR.US,D,20181226,000000,16.6984,17.4226,16.6984,16.8002,3757.3310956683,0
+ARKR.US,D,20181227,000000,16.5416,16.8924,16.5337,16.717,4097.1440383238,0
+ARKR.US,D,20181228,000000,17.0746,17.1746,16.6238,16.9003,6705.4379765443,0
+ARKR.US,D,20181231,000000,16.9365,17.3236,16.3024,16.863,13923.14651529,0
+ARKR.US,D,20190102,000000,16.5327,17.0845,16.3495,17.0845,4535.9415318429,0
+ARKR.US,D,20190103,000000,17.2128,17.2128,16.6337,16.6337,804.12191835595,0
+ARKR.US,D,20190104,000000,16.5043,17.1491,16.5043,17.1491,2614.4166939441,0
+ARKR.US,D,20190107,000000,17.3137,17.3137,17.2227,17.2227,425.53152278481,0
+ARKR.US,D,20190110,000000,17.449,17.452,17.449,17.452,504.10688790335,0
+ARKR.US,D,20190111,000000,17.2227,17.4226,17.1326,17.4226,1415.3770314209,0
+ARKR.US,D,20190114,000000,17.0845,17.0845,16.9923,16.9923,1529.6684715934,0
+ARKR.US,D,20190115,000000,16.863,17.0659,16.8542,17.0659,7896.3139647694,0
+ARKR.US,D,20190116,000000,17.2128,17.2305,16.9003,17.1796,4038.9778589503,0
+ARKR.US,D,20190117,000000,17.0766,17.0766,16.9923,16.9923,475.53402786024,0
+ARKR.US,D,20190118,000000,16.9923,17.0168,16.8542,16.8542,1927.6475936223,0
+ARKR.US,D,20190122,000000,16.9708,17.0109,16.9708,17.0109,637.78705453359,0
+ARKR.US,D,20190123,000000,16.9923,17.1109,16.9923,17.0923,689.83047818353,0
+ARKR.US,D,20190124,000000,16.9101,16.9101,16.9101,16.9101,870.45177202744,0
+ARKR.US,D,20190125,000000,16.9795,17.1197,16.9795,17.1197,637.78705453359,0
+ARKR.US,D,20190128,000000,17.0532,17.0532,17.0532,17.0532,109.18914373615,0
+ARKR.US,D,20190130,000000,17.1296,17.1521,17.0786,17.0786,949.02713714598,0
+ARKR.US,D,20190131,000000,17.1746,17.203,17.1179,17.203,1083.7277630635,0
+ARKR.US,D,20190201,000000,17.0109,17.0109,16.9923,16.9923,500.02505075433,0
+ARKR.US,D,20190204,000000,17.0589,17.1344,17.0561,17.0776,3490.991221695,0
+ARKR.US,D,20190205,000000,17.1746,17.2128,16.9639,16.9639,5159.4421563549,0
+ARKR.US,D,20190206,000000,16.9738,17.0845,16.9463,17.0746,4020.6095917797,0
+ARKR.US,D,20190207,000000,17.2128,17.2128,17.0756,17.0756,395.93820345445,0
+ARKR.US,D,20190211,000000,17.0502,17.1501,16.9463,16.9463,2084.7983238594,0
+ARKR.US,D,20190213,000000,17.3686,18.7278,17.3686,18.6357,11262.80915342,0
+ARKR.US,D,20190214,000000,18.1291,18.6083,18.1291,18.1408,577.57995658562,0
+ARKR.US,D,20190215,000000,18.1408,18.719,17.7802,17.9115,4908.4091716905,0
+ARKR.US,D,20190219,000000,17.8429,18.0928,17.8429,18.0928,718.40333822663,0
+ARKR.US,D,20190221,000000,18.1408,18.1408,17.9978,18.1398,4142.0442469629,0
+ARKR.US,D,20190222,000000,18.4711,18.4799,17.9057,17.9468,13515.983259676,0
+ARKR.US,D,20190225,000000,18.3692,18.4622,18.3692,18.3692,1092.9118966488,0
+ARKR.US,D,20190226,000000,18.0958,18.6093,18.0115,18.3878,8163.6742980299,0
+ARKR.US,D,20190228,000000,18.4829,18.7278,18.3692,18.6083,2648.0918504235,0
+ARKR.US,D,20190301,000000,18.6455,18.719,18.427,18.719,1537.8321458914,0
+ARKR.US,D,20190304,000000,18.7268,18.7268,18.0017,18.4926,4483.8981081929,0
+ARKR.US,D,20190305,000000,18.2409,18.72,17.9576,18.571,8625.9423551559,0
+ARKR.US,D,20190306,000000,18.0576,18.571,18.0576,18.571,796.97870334517,0
+ARKR.US,D,20190307,000000,18.5074,18.5074,18.0115,18.0115,1216.3874704065,0
+ARKR.US,D,20190312,000000,18.8748,18.8748,18.8748,18.8748,127.55741090672,0
+ARKR.US,D,20190313,000000,18.5995,18.628,18.5995,18.628,3288.9402828188,0
+ARKR.US,D,20190315,000000,18.627,18.9504,18.618,18.9504,1012.2956129557,0
+ARKR.US,D,20190318,000000,18.7131,19.0639,18.5995,18.7308,1445.9908100385,0
+ARKR.US,D,20190319,000000,18.0409,18.9856,18.0409,18.57,16075.295152108,0
+ARKR.US,D,20190320,000000,18.2456,18.4956,18.0369,18.1535,3787.9448742859,0
+ARKR.US,D,20190321,000000,18.2633,18.3379,18.0359,18.0359,2162.3532296907,0
+ARKR.US,D,20190322,000000,17.9949,17.9949,17.6685,17.9018,8240.208744574,0
+ARKR.US,D,20190325,000000,17.5951,18.4143,17.5951,18.0879,5912.5411103482,0
+ARKR.US,D,20190327,000000,17.9812,18.5897,17.9292,18.5897,2897.0839165134,0
+ARKR.US,D,20190328,000000,18.5897,18.7945,18.18,18.5348,2928.7181544182,0
+ARKR.US,D,20190329,000000,18.5995,18.5995,18.0409,18.1242,860.2471791549,0
+ARKR.US,D,20190401,000000,18.4604,19.0365,18.2339,18.7014,3342.004165756,0
+ARKR.US,D,20190402,000000,18.424,18.9914,18.424,18.6083,1863.3586585253,0
+ARKR.US,D,20190403,000000,18.5995,18.9444,18.4769,18.4769,1118.4233788301,0
+ARKR.US,D,20190404,000000,18.8033,18.8033,18.6954,18.6954,261.23757753696,0
+ARKR.US,D,20190405,000000,18.57,18.9062,18.57,18.7563,2165.4146075524,0
+ARKR.US,D,20190408,000000,18.7651,18.7876,18.5446,18.7876,1123.5256752664,0
+ARKR.US,D,20190409,000000,18.3379,18.6133,18.2438,18.6133,4200.2104263364,0
+ARKR.US,D,20190410,000000,18.2927,18.6504,18.2927,18.5044,2055.205004529,0
+ARKR.US,D,20190416,000000,18.4123,18.5995,18.2585,18.5916,8473.8939213551,0
+ARKR.US,D,20190417,000000,18.2172,18.7719,18.2172,18.5054,5991.1164754667,0
+ARKR.US,D,20190422,000000,18.1889,18.4133,18.1889,18.4133,568.39582300033,0
+ARKR.US,D,20190425,000000,18.3711,18.8513,18.3711,18.618,4324.7064593814,0
+ARKR.US,D,20190426,000000,18.4133,19.0297,18.1977,18.6083,3283.8379863825,0
+ARKR.US,D,20190429,000000,18.9317,18.9317,18.5416,18.5416,623.50062451204,0
+ARKR.US,D,20190501,000000,18.4956,18.7719,18.4054,18.6593,13080.247144018,0
+ARKR.US,D,20190502,000000,19.0169,19.0169,18.7014,18.7014,372.46763984762,0
+ARKR.US,D,20190503,000000,18.4368,18.6927,18.4368,18.5897,2179.701037574,0
+ARKR.US,D,20190506,000000,18.618,18.9424,18.4956,18.618,1302.1060505358,0
+ARKR.US,D,20190507,000000,18.1535,18.9317,18.1535,18.6944,9169.8471552621,0
+ARKR.US,D,20190508,000000,18.5828,18.7553,18.3026,18.5828,7278.9360959809,0
+ARKR.US,D,20190510,000000,18.2633,18.2633,18.2633,18.2633,163.2734859606,0
+ARKR.US,D,20190513,000000,18.1438,18.7151,18.1438,18.673,3835.9064607868,0
+ARKR.US,D,20190514,000000,18.673,18.7964,18.4701,18.5995,6627.883070713,0
+ARKR.US,D,20190515,000000,18.3163,18.6534,18.3163,18.6534,1854.17452494,0
+ARKR.US,D,20190516,000000,18.5995,18.5995,18.4721,18.5995,4850.242992317,0
+ARKR.US,D,20190517,000000,18.3663,18.673,18.2339,18.6005,9612.7264859302,0
+ARKR.US,D,20190520,000000,18.868,18.868,18.2026,18.3056,7039.1281634763,0
+ARKR.US,D,20190521,000000,17.9312,18.7847,17.9312,18.7573,1808.2538570136,0
+ARKR.US,D,20190524,000000,18.9522,19.0169,18.7857,18.8318,2082.7574052849,0
+ARKR.US,D,20190528,000000,18.8944,18.8944,18.8318,18.8318,646.97118811887,0
+ARKR.US,D,20190530,000000,18.2281,18.5995,18.2281,18.5995,1511.3002044228,0
+ARKR.US,D,20190531,000000,18.8318,19.0169,18.4093,18.4809,3737.9423692104,0
+ARKR.US,D,20190604,000000,18.7847,19.0268,18.3241,18.8356,29810.677158543,0
+ARKR.US,D,20190605,000000,18.6927,18.6927,18.6927,18.6927,2721.5649191057,0
+ARKR.US,D,20190606,000000,18.38,18.38,18.38,18.38,333.69018693197,0
+ARKR.US,D,20190607,000000,18.9424,18.9424,18.9327,18.9327,551.04801511702,0
+ARKR.US,D,20190610,000000,19.0169,19.0541,18.9277,19.0541,1992.9569880066,0
+ARKR.US,D,20190611,000000,19.2227,19.2227,18.8865,18.8865,1979.6910172723,0
+ARKR.US,D,20190612,000000,18.6455,18.7847,18.6455,18.7847,1044.9503101478,0
+ARKR.US,D,20190613,000000,18.9522,18.9522,18.9522,18.9522,338.79248336824,0
+ARKR.US,D,20190614,000000,18.6367,19.2227,18.6367,19.2227,3508.3390295784,0
+ARKR.US,D,20190617,000000,18.7847,18.7847,18.7014,18.7014,1975.6091801232,0
+ARKR.US,D,20190618,000000,18.4339,18.4339,18.4339,18.4339,345.93569837902,0
+ARKR.US,D,20190619,000000,19.0268,19.0268,18.9709,18.9709,652.07348455514,0
+ARKR.US,D,20190620,000000,18.7484,18.7484,18.7484,18.7484,366.34488412409,0
+ARKR.US,D,20190624,000000,19.4139,19.4139,19.4139,19.4139,174.49853812039,0
+ARKR.US,D,20190625,000000,18.8298,19.2982,18.7514,19.1248,4855.3452887533,0
+ARKR.US,D,20190626,000000,18.6603,19.1208,18.4986,18.9297,17109.020410096,0
+ARKR.US,D,20190627,000000,18.7544,18.7544,18.7544,18.7544,286.7490597183,0
+ARKR.US,D,20190628,000000,18.7701,19.2531,18.7701,19.2531,1561.3027094982,0
+ARKR.US,D,20190702,000000,19.2531,19.2531,18.7387,18.7387,502.06596932884,0
+ARKR.US,D,20190703,000000,18.8376,19.1992,18.8376,19.1992,374.50855842212,0
+ARKR.US,D,20190705,000000,18.8582,19.0178,18.8582,19.0178,614.31649092675,0
+ARKR.US,D,20190708,000000,19.0541,19.0649,18.867,19.0071,7468.7415234101,0
+ARKR.US,D,20190709,000000,19.2345,19.2345,19.0081,19.0178,1105.1574080958,0
+ARKR.US,D,20190710,000000,19.0178,19.2256,19.0178,19.2256,729.62839038642,0
+ARKR.US,D,20190711,000000,18.9924,19.0178,18.9924,19.0178,1948.0567793674,0
+ARKR.US,D,20190712,000000,19.2256,19.2256,19.0278,19.0278,638.80751382084,0
+ARKR.US,D,20190715,000000,18.8298,18.8298,18.8298,18.8298,752.07849470601,0
+ARKR.US,D,20190717,000000,18.8298,18.8298,18.8298,18.8298,935.76116641168,0
+ARKR.US,D,20190718,000000,18.7367,18.9327,18.4064,18.9327,837.79707483532,0
+ARKR.US,D,20190722,000000,18.5946,18.915,18.5946,18.8298,6815.6475795677,0
+ARKR.US,D,20190723,000000,18.7161,18.7161,18.7161,18.7161,242.86931036639,0
+ARKR.US,D,20190724,000000,18.9239,18.9239,18.8395,18.9239,819.42880766475,0
+ARKR.US,D,20190725,000000,18.6005,18.6504,18.6005,18.6504,522.47515507391,0
+ARKR.US,D,20190726,000000,18.5946,19.1032,18.5946,19.1032,514.31148077589,0
+ARKR.US,D,20190729,000000,19.1502,19.1502,18.8493,18.8493,995.96826435965,0
+ARKR.US,D,20190730,000000,19.0649,19.0649,18.8091,18.8091,485.73862073278,0
+ARKR.US,D,20190731,000000,18.8298,19.1405,18.1428,18.1428,10685.229196834,0
+ARKR.US,D,20190801,000000,18.2643,18.625,18.1232,18.1232,8658.597052348,0
+ARKR.US,D,20190802,000000,18.3583,18.9993,18.3583,18.8954,3615.48725474,0
+ARKR.US,D,20190805,000000,18.9239,18.9239,18.8298,18.8298,360.22212840057,0
+ARKR.US,D,20190806,000000,18.8395,18.8395,18.5024,18.5338,4541.0438282791,0
+ARKR.US,D,20190807,000000,19.0178,19.0178,18.4152,18.4152,1508.238826561,0
+ARKR.US,D,20190808,000000,18.4064,19.1119,18.18,18.18,4146.1260841119,0
+ARKR.US,D,20190809,000000,18.1232,19.1119,17.8881,18.2839,7959.5824405792,0
+ARKR.US,D,20190812,000000,18.8013,19.0178,18.6788,18.6788,5437.0070824879,0
+ARKR.US,D,20190813,000000,18.5524,19.1119,18.5524,19.0649,1736.8217069059,0
+ARKR.US,D,20190814,000000,18.6917,18.6917,18.6917,18.6917,355.1198319643,0
+ARKR.US,D,20190815,000000,18.8493,18.8493,18.8493,18.8493,551.04801511702,0
+ARKR.US,D,20190819,000000,18.8954,18.9738,18.8954,18.9738,437.77703423185,0
+ARKR.US,D,20190820,000000,19.0934,19.0934,19.0934,19.0934,157.15073023708,0
+ARKR.US,D,20190821,000000,19.0934,19.0934,19.0934,19.0934,715.34196036487,0
+ARKR.US,D,20190822,000000,19.1032,19.2913,19.1032,19.2913,347.97661695353,0
+ARKR.US,D,20190827,000000,18.8493,18.8493,18.8493,18.8493,398.99958131621,0
+ARKR.US,D,20190828,000000,18.9679,19.2394,18.9669,19.2394,1878.6655478341,0
+ARKR.US,D,20190829,000000,18.8768,19.1032,18.8493,19.0649,3742.0242063595,0
+ARKR.US,D,20190830,000000,18.8493,18.9709,18.8493,18.9709,516.35239935039,0
+ARKR.US,D,20190905,000000,19.0649,19.2433,19.0405,19.2433,9097.3945458671,0
+ARKR.US,D,20190906,000000,19.0071,19.2433,19.0071,19.2433,2391.9565693228,0
+ARKR.US,D,20190909,000000,19.2159,19.2531,18.9424,19.2236,3227.7127255836,0
+ARKR.US,D,20190913,000000,19.0934,19.498,19.0934,19.1119,1066.3799551802,0
+ARKR.US,D,20190916,000000,18.9424,19.1776,18.9424,19.1776,2375.6292207267,0
+ARKR.US,D,20190917,000000,19.1689,19.3001,19.1257,19.3001,5993.1573940412,0
+ARKR.US,D,20190918,000000,19.1619,19.3383,19.1452,19.3383,3202.2012434022,0
+ARKR.US,D,20190919,000000,19.3335,19.5266,19.2619,19.4657,9366.7957977021,0
+ARKR.US,D,20190920,000000,19.7558,19.9558,19.2031,19.9558,4931.8797352973,0
+ARKR.US,D,20190923,000000,20.0135,20.0135,19.2208,19.2943,2092.9619981574,0
+ARKR.US,D,20190924,000000,19.9087,19.9087,19.5373,19.5373,738.81252397171,0
+ARKR.US,D,20190925,000000,19.6127,19.6989,19.26,19.26,861.26763844216,0
+ARKR.US,D,20190926,000000,19.5,19.8627,19.2903,19.3912,594.92776446893,0
+ARKR.US,D,20190930,000000,19.9184,19.9184,19.9184,19.9184,1179.6509360653,0
+ARKR.US,D,20191001,000000,19.8224,19.8224,19.7558,19.7558,253.07390323893,0
+ARKR.US,D,20191002,000000,19.4412,19.7754,19.3746,19.5941,6000.300609052,0
+ARKR.US,D,20191003,000000,19.6411,19.8694,19.6411,19.8694,637.78705453359,0
+ARKR.US,D,20191004,000000,19.8988,19.9655,19.596,19.9655,1441.9089728895,0
+ARKR.US,D,20191007,000000,19.9655,19.9655,19.8137,19.8607,827.59248196278,0
+ARKR.US,D,20191008,000000,19.8665,19.8694,19.6274,19.8694,915.3519806666,0
+ARKR.US,D,20191010,000000,19.8694,19.8694,19.6833,19.746,4271.6425764442,0
+ARKR.US,D,20191011,000000,19.6794,19.7892,19.6794,19.7892,826.57202267553,0
+ARKR.US,D,20191014,000000,19.8175,19.8224,19.8175,19.8224,647.99164740613,0
+ARKR.US,D,20191015,000000,19.8518,19.8518,19.5373,19.5373,1069.4413330419,0
+ARKR.US,D,20191016,000000,19.6754,19.6754,19.5873,19.6087,1057.1958215949,0
+ARKR.US,D,20191017,000000,19.5824,19.7754,19.5373,19.5647,658.19624027866,0
+ARKR.US,D,20191018,000000,19.6941,19.6941,19.6941,19.6941,348.99707624078,0
+ARKR.US,D,20191022,000000,19.75,19.75,19.75,19.75,113.27098088517,0
+ARKR.US,D,20191023,000000,19.5373,19.5373,19.5373,19.5373,302.05594902711,0
+ARKR.US,D,20191024,000000,19.6225,19.6225,19.6225,19.6225,1056.1753623076,0
+ARKR.US,D,20191025,000000,19.8911,19.8911,19.8911,19.8911,387.77452915642,0
+ARKR.US,D,20191028,000000,19.746,19.7754,19.746,19.7754,900.0450913578,0
+ARKR.US,D,20191029,000000,20.0987,20.0987,20.0987,20.0987,417.36784848678,0
+ARKR.US,D,20191030,000000,19.8048,19.8048,19.8048,19.8048,130.61878876848,0
+ARKR.US,D,20191101,000000,19.7754,19.7754,19.547,19.6814,1000.0501015087,0
+ARKR.US,D,20191104,000000,19.9538,19.9558,19.8901,19.8901,2998.1093859515,0
+ARKR.US,D,20191105,000000,19.8988,19.9625,19.8988,19.9625,1206.1828775339,0
+ARKR.US,D,20191106,000000,19.9038,19.9038,19.9038,19.9038,427.57244135932,0
+ARKR.US,D,20191107,000000,19.5677,19.9361,19.5677,19.9361,428.59290064657,0
+ARKR.US,D,20191111,000000,19.5373,19.8224,19.4363,19.6814,2839.9381964272,0
+ARKR.US,D,20191112,000000,19.5413,19.5598,19.5413,19.5598,813.30605194123,0
+ARKR.US,D,20191113,000000,19.26,19.4491,19.26,19.4079,2380.731517163,0
+ARKR.US,D,20191115,000000,19.5373,19.5373,19.2227,19.4883,940.86346284795,0
+ARKR.US,D,20191118,000000,19.3345,19.3345,19.3345,19.3345,730.64884967368,0
+ARKR.US,D,20191121,000000,19.1629,19.1629,19.1629,19.1629,311.24008261239,0
+ARKR.US,D,20191122,000000,19.2403,19.2403,19.1699,19.2403,1051.0730658714,0
+ARKR.US,D,20191125,000000,19.1296,19.1296,19.1296,19.1296,230.62379891935,0
+ARKR.US,D,20191126,000000,19.0601,19.0601,19.0414,19.0414,1020.4592872537,0
+ARKR.US,D,20191127,000000,19.2198,19.2198,19.0796,19.1208,584.72317159639,0
+ARKR.US,D,20191129,000000,19.2796,19.2796,19.2796,19.2796,184.70313099293,0
+ARKR.US,D,20191202,000000,19.0885,19.2982,19.0698,19.1081,1460.2772400601,0
+ARKR.US,D,20191204,000000,19.1081,19.3364,19.1081,19.3364,901.06555064505,0
+ARKR.US,D,20191205,000000,19.1081,19.2982,19.1081,19.2982,1267.4104347691,0
+ARKR.US,D,20191206,000000,19.3844,19.555,19.3844,19.3942,751.05803541875,0
+ARKR.US,D,20191209,000000,19.1562,19.5373,19.1562,19.5373,1280.6764055034,0
+ARKR.US,D,20191210,000000,19.2982,19.4149,19.2972,19.3942,2242.9695133837,0
+ARKR.US,D,20191211,000000,19.5246,19.5275,19.3815,19.3815,1386.8041713778,0
+ARKR.US,D,20191212,000000,19.4079,19.5177,19.356,19.356,4557.3711768752,0
+ARKR.US,D,20191216,000000,19.4422,19.8,19.4422,19.452,1498.0342336885,0
+ARKR.US,D,20191217,000000,19.7803,20.3781,19.7803,20.3457,3582.8325575479,0
+ARKR.US,D,20191218,000000,20.4066,20.5232,20.4066,20.4751,4677.7853727711,0
+ARKR.US,D,20191219,000000,20.6682,20.6682,20.6682,20.6682,245.93068822815,0
+ARKR.US,D,20191220,000000,20.6682,21.2277,20.6103,21.2248,4803.3018651034,0
+ARKR.US,D,20191223,000000,21.2248,21.2248,20.7907,21.2081,1076.5845480527,0
+ARKR.US,D,20191227,000000,21.2277,21.2277,21.2277,21.2277,291.85135615457,0
+ARKR.US,D,20191230,000000,20.8701,21.951,20.8416,21.951,6481.9573926358,0
+ARKR.US,D,20191231,000000,21.3345,21.7,21.3345,21.7,3125.6667968582,0
+ARKR.US,D,20200102,000000,21.3433,21.4688,21.2277,21.2562,3968.5661681298,0
+ARKR.US,D,20200103,000000,21.2562,21.2562,20.9376,20.9376,380.63131414564,0
+ARKR.US,D,20200107,000000,21.2277,21.5206,21.2277,21.5206,287.76951900555,0
+ARKR.US,D,20200108,000000,21.2669,21.6717,21.2669,21.6717,1052.0935251586,0
+ARKR.US,D,20200109,000000,21.4688,21.4688,21.3962,21.3962,800.04008120693,0
+ARKR.US,D,20200110,000000,20.8896,21.0454,20.8896,21.0454,743.91482040798,0
+ARKR.US,D,20200114,000000,21.1307,21.1307,20.8651,20.9837,618.39832807577,0
+ARKR.US,D,20200115,000000,20.9867,21.4208,20.9572,21.4208,3238.9377777434,0
+ARKR.US,D,20200116,000000,21.7099,22.0166,21.7099,22.0166,4130.8191948031,0
+ARKR.US,D,20200117,000000,21.4688,21.4688,21.3433,21.4589,3739.983287785,0
+ARKR.US,D,20200121,000000,21.4688,21.9607,21.4688,21.9607,635.74613595908,0
+ARKR.US,D,20200124,000000,21.5639,21.5639,21.4688,21.4736,786.77411047263,0
+ARKR.US,D,20200127,000000,21.0827,21.0827,21.0827,21.0827,258.1761996752,0
+ARKR.US,D,20200128,000000,21.1502,21.1502,21.1307,21.1307,664.31899600218,0
+ARKR.US,D,20200129,000000,21.6717,21.6717,21.6717,21.6717,221.43966533406,0
+ARKR.US,D,20200203,000000,21.4198,21.4198,21.1307,21.1307,972.49770075281,0
+ARKR.US,D,20200204,000000,21.2277,21.2277,21.2277,21.2277,697.99415248156,0
+ARKR.US,D,20200205,000000,21.4688,21.4688,20.9867,20.9867,718.40333822663,0
+ARKR.US,D,20200206,000000,21.5069,21.5169,21.4403,21.4492,1349.0471777494,0
+ARKR.US,D,20200207,000000,21.2277,21.2277,21.2277,21.2277,165.31440453511,0
+ARKR.US,D,20200210,000000,20.9867,21.5246,20.9867,21.5246,683.70772246001,0
+ARKR.US,D,20200211,000000,21.9704,22.771,21.5756,22.4399,6318.6839066752,0
+ARKR.US,D,20200212,000000,22.4339,22.4339,21.6236,21.6236,408.1837149015,0
+ARKR.US,D,20200213,000000,21.9804,21.9804,21.951,21.951,759.22170971678,0
+ARKR.US,D,20200218,000000,22.0028,22.0028,22.0028,22.0028,354.09937267705,0
+ARKR.US,D,20200219,000000,22.0411,22.0411,22.0411,22.0411,737.79206468445,0
+ARKR.US,D,20200220,000000,22.0479,22.0479,22.0479,22.0479,398.99958131621,0
+ARKR.US,D,20200224,000000,21.951,22.0479,21.951,22.0136,2435.8363186747,0
+ARKR.US,D,20200225,000000,21.8069,21.9804,21.7579,21.8539,1721.5148175971,0
+ARKR.US,D,20200226,000000,21.7099,21.8069,21.7099,21.7461,2000.1002030173,0
+ARKR.US,D,20200227,000000,21.7099,21.7099,20.6006,21.2081,3611.405417591,0
+ARKR.US,D,20200228,000000,20.0223,20.2625,19.7803,19.8794,4537.9824504174,0
+ARKR.US,D,20200302,000000,20.2948,20.2948,19.7803,20.2625,1267.4104347691,0
+ARKR.US,D,20200303,000000,19.7803,20.2625,19.2972,19.4226,7943.2550919831,0
+ARKR.US,D,20200304,000000,19.6549,19.6549,18.7866,18.9611,11065.860510979,0
+ARKR.US,D,20200305,000000,18.8925,19.1532,18.8151,18.863,9903.5573827975,0
+ARKR.US,D,20200306,000000,18.1497,18.2172,17.8605,17.9468,5832.9452859424,0
+ARKR.US,D,20200309,000000,17.8508,17.8508,16.9051,16.9051,4618.5987341104,0
+ARKR.US,D,20200310,000000,16.9267,17.455,16.9267,17.3676,5466.6004018183,0
+ARKR.US,D,20200311,000000,17.4353,17.4353,16.8659,16.9473,6584.0033213611,0
+ARKR.US,D,20200312,000000,16.4221,16.4221,15.6498,15.689,2424.6112665149,0
+ARKR.US,D,20200313,000000,15.4931,15.4931,13.9251,13.9251,4392.0567723401,0
+ARKR.US,D,20200316,000000,12.759,12.759,10.1915,10.7599,10038.258008715,0
+ARKR.US,D,20200317,000000,11.0147,11.0147,8.37868,8.57457,16493.683459882,0
+ARKR.US,D,20200318,000000,8.67257,8.67257,7.9964,8.36879,5626.8125099171,0
+ARKR.US,D,20200319,000000,8.32958,8.32958,7.04584,8.32958,11741.404559142,0
+ARKR.US,D,20200320,000000,8.32958,9.69172,8.32958,9.15274,3031.7845424309,0
+ARKR.US,D,20200323,000000,8.66855,8.66855,8.0601,8.0601,5098.2145991197,0
+ARKR.US,D,20200324,000000,8.66277,11.7399,8.66277,11.2597,8135.1014379868,0
+ARKR.US,D,20200325,000000,12.3768,12.8942,12.2494,12.2494,11762.834204174,0
+ARKR.US,D,20200326,000000,13.1798,14.4934,12.6449,14.229,2654.214606147,0
+ARKR.US,D,20200327,000000,13.7193,14.2484,13.2293,13.2293,8680.0266973803,0
+ARKR.US,D,20200331,000000,12.8696,13.249,10.3483,10.3581,8958.6120828006,0
+ARKR.US,D,20200401,000000,10.5345,10.5835,9.06454,9.06454,6612.5761814042,0
+ARKR.US,D,20200402,000000,9.11354,9.11354,8.8276,8.8276,3394.0475894059,0
+ARKR.US,D,20200403,000000,8.81956,8.88747,7.8396,8.0846,7021.780355593,0
+ARKR.US,D,20200406,000000,8.15319,9.53364,8.15319,8.86855,2582.7824560392,0
+ARKR.US,D,20200407,000000,8.88815,8.88815,8.33938,8.33938,9921.9256499681,0
+ARKR.US,D,20200408,000000,8.73136,9.73091,8.58436,9.28406,5284.9586486871,0
+ARKR.US,D,20200409,000000,9.74071,10.2603,9.26543,10.2603,7205.4630272987,0
+ARKR.US,D,20200413,000000,10.2405,11.7299,9.79951,10.897,9363.7344198403,0
+ARKR.US,D,20200414,000000,12.514,14.6111,11.3282,11.5438,5506.3983140212,0
+ARKR.US,D,20200415,000000,10.3875,12.8962,10.3091,11.828,8717.7836910087,0
+ARKR.US,D,20200416,000000,11.3478,12.2298,11.3478,12.2298,1153.1189945967,0
+ARKR.US,D,20200417,000000,12.8766,13.3819,11.2694,12.1317,12088.360716808,0
+ARKR.US,D,20200420,000000,12.1514,12.9043,12.0044,12.0644,5558.4417376711,0
+ARKR.US,D,20200421,000000,12.2494,12.2494,10.7991,11.2792,9441.2893256716,0
+ARKR.US,D,20200422,000000,11.6615,11.6615,11.436,11.436,1290.880998376,0
+ARKR.US,D,20200423,000000,11.6615,11.6615,10.7795,10.7795,12169.997459788,0
+ARKR.US,D,20200424,000000,10.8775,11.7496,10.2768,10.4365,7380.9820247063,0
+ARKR.US,D,20200427,000000,11.0244,11.0244,9.8289,10.2895,18523.37698223,0
+ARKR.US,D,20200428,000000,10.7795,10.7831,10.4905,10.6815,6022.7507133716,0
+ARKR.US,D,20200429,000000,11.0244,12.4159,10.2994,11.5144,9814.7774248065,0
+ARKR.US,D,20200430,000000,12.4062,12.4062,11.3576,11.4802,6646.2513378836,0
+ARKR.US,D,20200501,000000,10.7402,11.2792,10.6815,10.9706,1535.7912273169,0
+ARKR.US,D,20200504,000000,11.0734,11.0734,10.8089,11.0278,3128.72817472,0
+ARKR.US,D,20200505,000000,10.7795,12.6707,10.7795,11.5042,10572.978675236,0
+ARKR.US,D,20200506,000000,11.5046,11.5144,10.4365,10.4365,2623.6008275294,0
+ARKR.US,D,20200507,000000,10.7795,11.147,10.7795,10.946,1740.9035440549,0
+ARKR.US,D,20200508,000000,11.2107,11.4654,10.9711,10.9711,2601.1507232098,0
+ARKR.US,D,20200511,000000,10.7108,11.5144,10.7108,10.9657,3687.939864135,0
+ARKR.US,D,20200512,000000,11.054,11.1341,10.1621,10.1621,2002.1411215918,0
+ARKR.US,D,20200513,000000,10.6129,10.6268,10.1621,10.1621,952.08851500774,0
+ARKR.US,D,20200514,000000,9.8289,10.6257,9.70152,9.79951,3363.4338107883,0
+ARKR.US,D,20200515,000000,10.0641,10.6633,9.57412,9.65821,3834.8860014996,0
+ARKR.US,D,20200518,000000,10.6619,11.5046,9.8485,10.8383,14342.555282351,0
+ARKR.US,D,20200519,000000,11.1812,11.4556,10.2111,10.8823,5320.674723741,0
+ARKR.US,D,20200520,000000,10.8874,11.0754,10.6033,10.6033,2156.2304739672,0
+ARKR.US,D,20200521,000000,10.9363,11.5144,10.7892,10.7892,5595.1782720123,0
+ARKR.US,D,20200522,000000,11.1616,11.782,11.1616,11.782,3022.6004088456,0
+ARKR.US,D,20200526,000000,12.3572,12.3572,11.8083,12.2396,5135.9715927481,0
+ARKR.US,D,20200527,000000,12.3964,12.4943,11.7594,12.0533,4586.9644962056,0
+ARKR.US,D,20200528,000000,12.3964,12.5434,11.7986,11.7986,4824.7315101357,0
+ARKR.US,D,20200529,000000,12.2885,12.2885,11.5634,12.0044,3422.620449449,0
+ARKR.US,D,20200601,000000,12.2885,12.4032,12.0516,12.3768,2176.6396597122,0
+ARKR.US,D,20200602,000000,12.3768,12.5867,11.5634,11.7568,5580.8918419907,0
+ARKR.US,D,20200603,000000,11.7594,11.9554,11.5144,11.5144,6566.6555134778,0
+ARKR.US,D,20200604,000000,11.1814,11.975,10.4178,11.9554,6876.875136803,0
+ARKR.US,D,20200605,000000,12.3474,15.1892,12.3474,13.0725,24257.337717309,0
+ARKR.US,D,20200608,000000,13.2587,16.6101,13.2587,16.0614,22477.656720339,0
+ARKR.US,D,20200609,000000,15.7871,15.7871,13.7949,14.9148,8154.4901644446,0
+ARKR.US,D,20200610,000000,15.1207,15.1207,12.7393,13.2293,13191.47720633,0
+ARKR.US,D,20200611,000000,12.759,13.2195,11.2694,11.4899,15401.79202252,0
+ARKR.US,D,20200612,000000,11.5341,13.2952,11.3381,11.6225,9278.015839711,0
+ARKR.US,D,20200615,000000,11.4655,12.7883,11.2694,12.5546,15368.116866041,0
+ARKR.US,D,20200616,000000,13.1216,14.2583,13.1216,13.5702,4728.8083371338,0
+ARKR.US,D,20200617,000000,12.2592,13.0878,12.2592,13.0236,3449.1523909176,0
+ARKR.US,D,20200618,000000,13.8469,13.8469,13.0383,13.0383,2043.9799523692,0
+ARKR.US,D,20200619,000000,13.6156,13.6156,12.2494,12.8766,3220.5695105728,0
+ARKR.US,D,20200622,000000,13.4841,14.0133,12.4356,13.5233,5932.9502960932,0
+ARKR.US,D,20200623,000000,13.8663,13.9349,13.0578,13.4498,11765.895582036,0
+ARKR.US,D,20200624,000000,13.6168,13.7095,12.9353,13.0809,3397.1089672677,0
+ARKR.US,D,20200625,000000,12.6022,13.1362,12.6022,13.1362,980.66137505084,0
+ARKR.US,D,20200626,000000,12.7443,12.7443,12.6512,12.6512,1473.5432107944,0
+ARKR.US,D,20200629,000000,12.6512,12.6512,11.9357,12.5558,4245.1106349756,0
+ARKR.US,D,20200630,000000,12.1221,12.171,11.9357,12.1024,2287.8697220229,0
+ARKR.US,D,20200701,000000,12.3278,12.5482,11.9064,12.2298,8493.2826478129,0
+ARKR.US,D,20200702,000000,12.1024,12.3863,11.9554,12.3863,1639.8780746168,0
+ARKR.US,D,20200706,000000,12.1317,12.2788,11.7052,11.8329,4362.4634530097,0
+ARKR.US,D,20200707,000000,11.7594,11.7594,11.2792,11.4262,1847.0313099293,0
+ARKR.US,D,20200708,000000,11.5144,11.5144,10.7795,10.7795,3821.6200307653,0
+ARKR.US,D,20200709,000000,10.3483,10.5835,9.60352,9.8485,7728.9586416598,0
+ARKR.US,D,20200710,000000,9.79951,9.8779,9.18214,9.52512,12112.851739702,0
+ARKR.US,D,20200713,000000,9.55452,11.0637,9.17234,9.59519,18396.84003061,0
+ARKR.US,D,20200714,000000,9.40753,9.40753,9.07493,9.30953,21331.680940752,0
+ARKR.US,D,20200715,000000,9.69172,10.7402,9.60352,10.5736,24001.202436208,0
+ARKR.US,D,20200716,000000,9.79951,10.1915,9.32031,9.70152,41511.263346195,0
+ARKR.US,D,20200717,000000,9.68191,9.7064,9.60352,9.64762,13175.149857733,0
+ARKR.US,D,20200720,000000,9.40753,10.2121,9.35853,9.70152,14828.293903084,0
+ARKR.US,D,20200721,000000,10.1671,10.1671,9.81077,9.99547,4911.4705495523,0
+ARKR.US,D,20200722,000000,9.75051,11.2228,9.75051,10.6913,6467.6709626142,0
+ARKR.US,D,20200723,000000,10.8775,10.9386,9.8289,10.9264,3396.0885079804,0
+ARKR.US,D,20200724,000000,10.2944,11.3282,10.1609,10.1609,7761.6133388519,0
+ARKR.US,D,20200727,000000,10.4463,10.4561,9.89755,10.025,7441.1891226543,0
+ARKR.US,D,20200728,000000,9.8191,10.0298,9.8191,9.98574,2081.7369459976,0
+ARKR.US,D,20200729,000000,10.1718,10.2304,9.79951,9.90732,3819.5791121907,0
+ARKR.US,D,20200730,000000,9.97163,10.0201,9.93665,9.96606,2172.5578225632,0
+ARKR.US,D,20200731,000000,9.95195,9.95195,9.55452,9.66232,7987.134841335,0
+ARKR.US,D,20200803,000000,10.0347,10.0347,9.57412,9.67212,3091.9916403788,0
+ARKR.US,D,20200804,000000,9.55452,9.79951,9.16254,9.7064,7138.1127143399,0
+ARKR.US,D,20200805,000000,9.70152,9.79951,9.32914,9.61106,3296.0834978296,0
+ARKR.US,D,20200806,000000,9.42712,9.69397,9.26053,9.30944,13806.814156543,0
+ARKR.US,D,20200807,000000,9.40753,9.62311,9.17243,9.35853,17380.462580506,0
+ARKR.US,D,20200810,000000,9.35853,9.48102,9.14303,9.35853,13125.147352658,0
+ARKR.US,D,20200811,000000,9.30953,9.94649,9.12335,9.29238,44776.733065407,0
+ARKR.US,D,20200812,000000,9.53002,9.53002,9.25563,9.29974,16611.036277916,0
+ARKR.US,D,20200813,000000,9.28993,9.46142,9.25074,9.29974,13327.198291534,0
+ARKR.US,D,20200814,000000,9.28993,9.40263,9.12432,9.28817,15261.989100167,0
+ARKR.US,D,20200817,000000,9.13315,9.26053,9.13315,9.17234,10160.713123186,0
+ARKR.US,D,20200818,000000,9.28014,9.49083,9.19684,9.448,25562.505145706,0
+ARKR.US,D,20200819,000000,9.28993,9.45652,9.21007,9.45652,10988.305605148,0
+ARKR.US,D,20200820,000000,9.45652,9.59372,9.12335,9.20174,12524.096832465,0
+ARKR.US,D,20200821,000000,9.50543,9.50543,9.20174,9.22135,7358.5319203867,0
+ARKR.US,D,20200824,000000,9.37813,9.55942,9.34873,9.55256,6261.5381865889,0
+ARKR.US,D,20200825,000000,9.55452,9.55452,9.16254,9.26063,10281.127319081,0
+ARKR.US,D,20200826,000000,9.32914,9.33892,9.21154,9.21154,13173.108939158,0
+ARKR.US,D,20200827,000000,9.30953,9.44673,9.11354,9.30953,20518.374888811,0
+ARKR.US,D,20200828,000000,9.38793,9.50553,9.28503,9.46446,12888.400798015,0
+ARKR.US,D,20200831,000000,9.46633,9.71994,9.46633,9.55452,8001.4212713566,0
+ARKR.US,D,20200901,000000,9.60352,9.60352,9.31934,9.46633,15043.610812695,0
+ARKR.US,D,20200902,000000,9.65251,9.72111,9.54472,9.58392,22579.702649064,0
+ARKR.US,D,20200903,000000,9.69172,10.6619,9.51718,9.63438,56725.29085986,0
+ARKR.US,D,20200904,000000,9.96606,10.9657,9.30983,9.75051,25556.382389982,0
+ARKR.US,D,20200908,000000,9.9171,10.1421,9.40753,10.0073,27942.216203582,0
+ARKR.US,D,20200909,000000,9.93665,10.0418,9.6242,9.8779,21831.705991506,0
+ARKR.US,D,20200910,000000,10.3532,10.3532,9.75051,9.8289,38481.519722339,0
+ARKR.US,D,20200911,000000,9.79951,10.897,9.79951,9.8289,4749.2175228789,0
+ARKR.US,D,20200914,000000,9.8289,9.99547,9.60842,9.99547,20539.804533843,0
+ARKR.US,D,20200915,000000,10.0347,10.3875,9.96606,10.0592,18121.316023052,0
+ARKR.US,D,20200916,000000,9.78972,11.0734,9.78972,10.8676,20801.04211138,0
+ARKR.US,D,20200917,000000,10.8676,11.9456,10.8676,11.7594,22727.669245716,0
+ARKR.US,D,20200918,000000,11.7594,12.2494,11.0538,11.8574,29378.002420748,0
+ARKR.US,D,20200921,000000,11.4262,12.4944,11.1225,11.2694,18849.923954151,0
+ARKR.US,D,20200922,000000,11.681,12.1907,11.3135,11.7344,17851.914771217,0
+ARKR.US,D,20200923,000000,11.237,11.4949,11.2008,11.2008,10419.909782148,0
+ARKR.US,D,20200924,000000,11.1715,11.4473,10.8873,11.0784,16177.341080833,0
+ARKR.US,D,20200925,000000,10.897,11.6222,10.897,11.4066,14471.133152545,0
+ARKR.US,D,20200928,000000,11.7594,12.5434,11.3577,11.6712,16907.989930507,0
+ARKR.US,D,20200929,000000,11.9064,12.0044,11.5634,11.7546,5851.3135531129,0
+ARKR.US,D,20200930,000000,11.9064,12.22,10.5442,10.6423,51316.856637416,0
+ARKR.US,D,20201001,000000,10.9754,11.3381,10.6373,11.1518,4859.4271259023,0
+ARKR.US,D,20201002,000000,10.7697,11.3743,10.75,11.2744,5998.2596904775,0
+ARKR.US,D,20201005,000000,11.4655,11.5536,10.9755,11.3675,4988.0049960963,0
+ARKR.US,D,20201006,000000,11.5733,11.7659,11.3184,11.436,16119.17490146,0
+ARKR.US,D,20201007,000000,11.3845,11.7202,11.0807,11.7202,7214.6471608839,0
+ARKR.US,D,20201008,000000,11.7594,11.7594,11.0834,11.7594,5461.498105382,0
+ARKR.US,D,20201009,000000,11.7594,12.1379,11.7594,11.9309,19992.838355876,0
+ARKR.US,D,20201012,000000,12.1122,12.1122,11.7986,11.8869,9833.145691977,0
+ARKR.US,D,20201013,000000,11.7594,11.8083,11.4753,11.4753,5317.6133458792,0
+ARKR.US,D,20201014,000000,11.534,11.8475,11.2793,11.5389,4872.6930966366,0
+ARKR.US,D,20201015,000000,11.5144,11.8475,11.2694,11.7594,4191.0262927511,0
+ARKR.US,D,20201016,000000,11.6771,11.9554,11.6771,11.7594,3789.9857928604,0
+ARKR.US,D,20201019,000000,11.8083,11.8083,11.4655,11.4655,3431.8045830343,0
+ARKR.US,D,20201020,000000,11.6125,11.6125,10.8726,11.1455,12067.951531063,0
+ARKR.US,D,20201021,000000,11.142,11.2841,11.0734,11.142,4127.7578169414,0
+ARKR.US,D,20201022,000000,11.196,11.3675,11.196,11.24,1289.8605390887,0
+ARKR.US,D,20201023,000000,11.3675,11.3675,11.0637,11.3184,7449.3527969523,0
+ARKR.US,D,20201026,000000,11.1126,11.1126,10.7402,10.8089,25382.904311149,0
+ARKR.US,D,20201027,000000,10.5542,11.1028,10.5442,10.5442,14163.974907082,0
+ARKR.US,D,20201028,000000,10.5345,10.7433,9.79951,9.99547,4072.6530154297,0
+ARKR.US,D,20201029,000000,9.8485,10.1131,9.31188,9.75051,19457.097230067,0
+ARKR.US,D,20201030,000000,9.84792,9.87301,9.79951,9.8485,2662.378280445,0
+ARKR.US,D,20201102,000000,9.79951,9.88768,9.51533,9.65251,10527.05800731,0
+ARKR.US,D,20201103,000000,9.78972,9.78972,9.60352,9.65154,7309.5498745985,0
+ARKR.US,D,20201104,000000,9.66486,9.70152,9.40753,9.70152,10088.26051379,0
+ARKR.US,D,20201105,000000,9.60352,9.95633,9.60352,9.60352,35167.067957339,0
+ARKR.US,D,20201106,000000,9.60352,9.6431,9.45652,9.58392,25965.586564171,0
+ARKR.US,D,20201109,000000,12.2591,12.2591,10.6815,10.6815,110274.91241779,0
+ARKR.US,D,20201110,000000,11.2694,11.8793,11.1083,11.4556,22755.221646471,0
+ARKR.US,D,20201111,000000,11.2694,11.7594,10.2897,10.2992,31757.713478624,0
+ARKR.US,D,20201112,000000,10.2895,10.2895,9.79951,9.8485,18699.916438925,0
+ARKR.US,D,20201113,000000,10.1958,10.5835,9.9603,9.9603,12618.99954618,0
+ARKR.US,D,20201116,000000,10.2895,10.7795,10.1915,10.2307,43099.097997162,0
+ARKR.US,D,20201117,000000,10.1034,10.7795,10.1034,10.2895,41100.018253432,0
+ARKR.US,D,20201118,000000,10.5246,10.7332,10.0934,10.3875,43800.153527505,0
+ARKR.US,D,20201119,000000,10.3679,10.6079,10.0445,10.4365,37274.316385518,0
+ARKR.US,D,20201120,000000,10.4757,11.2107,10.4071,10.9853,18640.729800264,0
+ARKR.US,D,20201123,000000,11.2597,12.2396,11.0734,12.0926,58807.027805858,0
+ARKR.US,D,20201124,000000,12.2591,15.9472,12.2591,14.3955,147025.73318895,0
+ARKR.US,D,20201125,000000,14.6992,15.1892,13.7768,14.0231,46628.866671772,0
+ARKR.US,D,20201127,000000,14.3758,15.5126,13.8173,15.4931,55223.174789024,0
+ARKR.US,D,20201130,000000,15.2774,15.2774,13.9251,14.1016,61602.065793647,0
+ARKR.US,D,20201201,000000,14.5523,14.5523,13.9153,14.3955,26035.998254992,0
+ARKR.US,D,20201202,000000,14.3269,14.6012,13.8369,14.5718,24026.713918389,0
+ARKR.US,D,20201203,000000,14.6502,15.2774,14.4053,15.0226,26274.785728209,0
+ARKR.US,D,20201204,000000,15.2873,15.2873,14.7679,14.954,26949.309317084,0
+ARKR.US,D,20201207,000000,14.7385,15.2873,14.2093,15.199,40432.637879568,0
+ARKR.US,D,20201208,000000,15.101,15.2873,14.6992,15.1892,38341.716799984,0
+ARKR.US,D,20201209,000000,15.1892,15.2873,14.8619,14.9442,54052.707986543,0
+ARKR.US,D,20201210,000000,14.8561,15.15,13.8761,13.9741,51236.240353723,0
+ARKR.US,D,20201211,000000,14.1113,14.9835,12.6316,13.9643,64509.354303033,0
+ARKR.US,D,20201214,000000,13.9545,13.9545,12.3474,12.6707,67145.200642009,0
+ARKR.US,D,20201215,000000,12.9059,13.298,12.7393,13.298,28700.417454011,0
+ARKR.US,D,20201216,000000,13.3861,14.4248,13.2783,13.9545,38388.657927198,0
+ARKR.US,D,20201217,000000,14.5915,14.9345,14.1198,14.6601,74963.959700947,0
+ARKR.US,D,20201218,000000,14.9932,15.149,14.2583,14.3074,32086.301369119,0
+ARKR.US,D,20201221,000000,13.7193,14.3955,13.1404,14.2583,52750.601936007,0
+ARKR.US,D,20201222,000000,13.9545,15.0423,13.5429,14.8071,85212.432322836,0
+ARKR.US,D,20201223,000000,14.8952,18.0311,14.8583,17.6391,144580.71273668,0
+ARKR.US,D,20201224,000000,17.698,17.9527,16.1789,16.7572,55153.78355749,0
+ARKR.US,D,20201228,000000,17.3941,20.971,17.0512,19.9421,158441.61123545,0
+ARKR.US,D,20201229,000000,20.3339,20.3339,17.1491,18.2369,93721.021859958,0
+ARKR.US,D,20201230,000000,18.2369,18.9985,17.8548,18.6093,53132.253709441,0
+ARKR.US,D,20201231,000000,18.7268,19.4813,17.9722,19.0013,52164.858305124,0
+ARKR.US,D,20210104,000000,19.1972,19.501,17.443,17.698,42120.477540686,0
+ARKR.US,D,20210105,000000,17.7077,19.354,17.6271,18.2565,52349.561436117,0
+ARKR.US,D,20210106,000000,18.7661,19.1091,18.0311,18.1682,42265.382759475,0
+ARKR.US,D,20210107,000000,18.6093,20.4664,18.4377,20.0987,45284.92179046,0
+ARKR.US,D,20210108,000000,20.7063,22.3481,20.3354,20.5202,134403.6722649,0
+ARKR.US,D,20210111,000000,20.0498,20.4712,18.913,18.913,72080.141755168,0
+ARKR.US,D,20210112,000000,19.2169,19.991,18.6427,19.8244,37541.676718778,0
+ARKR.US,D,20210113,000000,20.089,20.6361,19.1091,19.2071,62332.71464332,0
+ARKR.US,D,20210114,000000,19.5206,20.1091,18.8347,18.913,65251.228204865,0
+ARKR.US,D,20210115,000000,18.9327,19.795,18.6407,19.2855,53958.825732116,0
+ARKR.US,D,20210119,000000,19.501,19.501,18.1291,18.1291,62654.159318805,0
+ARKR.US,D,20210120,000000,18.5309,19.501,18.1585,19.4813,69026.927567704,0
+ARKR.US,D,20210121,000000,19.4619,20.0498,18.7758,19.795,44654.277950936,0
+ARKR.US,D,20210122,000000,19.8147,19.9468,18.9817,19.5892,53139.396924451,0
+ARKR.US,D,20210125,000000,19.5794,19.5794,18.5691,19.0111,54005.766859329,0
+ARKR.US,D,20210126,000000,19.0601,19.0698,18.6387,18.9032,26748.278837495,0
+ARKR.US,D,20210127,000000,18.6387,18.8935,17.6587,17.6783,53981.275836435,0
+ARKR.US,D,20210128,000000,17.8448,18.4721,17.6587,18.4721,28976.961920857,0
+ARKR.US,D,20210129,000000,18.2956,18.8445,17.6793,18.1487,50842.343068843,0
+ARKR.US,D,20210201,000000,18.423,18.5113,17.4039,18.325,42793.980670273,0
+ARKR.US,D,20210202,000000,18.4035,18.4035,17.6391,17.8254,26164.576125186,0
+ARKR.US,D,20210203,000000,17.8254,18.0801,17.6293,17.7469,26258.458379614,0
+ARKR.US,D,20210204,000000,17.9527,18.8042,17.6489,18.6093,46578.864166697,0
+ARKR.US,D,20210205,000000,18.7857,19.0944,18.2272,18.668,56891.625723683,0
+ARKR.US,D,20210208,000000,18.7857,19.9812,18.7457,19.6284,112085.20719338,0
+ARKR.US,D,20210209,000000,19.599,19.6106,19.0601,19.2349,48247.315101357,0
+ARKR.US,D,20210210,000000,19.2463,19.5598,18.2273,18.5014,67207.448658531,0
+ARKR.US,D,20210211,000000,18.6778,19.0404,18.374,18.4917,26053.346062875,0
+ARKR.US,D,20210212,000000,18.3937,18.6387,18.1291,18.5799,26091.103056503,0
+ARKR.US,D,20210216,000000,19.354,19.354,18.1879,18.5897,43650.146012279,0
+ARKR.US,D,20210217,000000,18.619,18.619,17.8448,17.9822,40816.330571575,0
+ARKR.US,D,20210218,000000,17.9919,18.2565,17.8351,18.0997,18184.584498862,0
+ARKR.US,D,20210219,000000,18.2272,18.619,17.9232,18.4721,36899.807827095,0
+ARKR.US,D,20210222,000000,18.5211,19.158,18.2369,18.8935,49189.199023492,0
+ARKR.US,D,20210223,000000,19.0616,19.0616,18.0558,18.4525,42491.924721246,0
+ARKR.US,D,20210224,000000,18.7367,19.572,18.4279,19.2953,52544.469159983,0
+ARKR.US,D,20210225,000000,19.2364,19.31,17.7371,17.9038,41009.197376866,0
+ARKR.US,D,20210226,000000,18.0507,18.1193,17.4921,17.7469,45717.596528255,0
+ARKR.US,D,20210301,000000,18.0703,18.6974,17.8548,18.5995,24973.70013696,0
+ARKR.US,D,20210302,000000,18.6583,18.9985,18.325,18.864,29210.647097638,0
+ARKR.US,D,20210303,000000,18.8935,19.0601,17.7861,17.9722,27733.022049695,0
+ARKR.US,D,20210304,000000,17.7665,17.9625,16.2276,16.7278,68643.234875698,0
+ARKR.US,D,20210305,000000,16.9335,17.8448,16.3357,17.7764,41866.38317816,0
+ARKR.US,D,20210308,000000,17.9722,18.7668,17.8139,18.4525,49389.209043794,0
+ARKR.US,D,20210309,000000,18.7563,18.7563,17.6489,18.0409,34463.97150842,0
+ARKR.US,D,20210310,000000,18.2272,18.8106,17.8548,18.619,41744.948522976,0
+ARKR.US,D,20210311,000000,18.8445,18.864,18.1781,18.5897,41243.903012935,0
+ARKR.US,D,20210312,000000,18.4525,18.8151,17.961,18.7367,26711.542303154,0
+ARKR.US,D,20210315,000000,18.7367,21.3825,18.7208,21.3629,70314.747188219,0
+ARKR.US,D,20210316,000000,21.5589,24.1656,21.5589,22.3919,147443.10103743,0
+ARKR.US,D,20210317,000000,22.1175,23.5579,21.8333,23.4012,47737.08545773,0
+ARKR.US,D,20210318,000000,23.6658,23.9696,22.5388,22.8133,52732.233668837,0
+ARKR.US,D,20210319,000000,22.7643,23.1954,21.7451,22.8328,36737.554800422,0
+ARKR.US,D,20210322,000000,23.1464,23.4895,21.5589,21.8431,35904.860022023,0
+ARKR.US,D,20210323,000000,21.4609,21.6053,20.1086,20.3928,39076.447486807,0
+ARKR.US,D,20210324,000000,20.3242,20.3242,19.6087,19.991,23979.772791175,0
+ARKR.US,D,20210325,000000,19.6284,20.1524,19.1091,20.1184,27766.697206174,0
+ARKR.US,D,20210326,000000,20.2849,20.8044,19.7657,20.1478,24289.9924145,0
+ARKR.US,D,20210329,000000,20.2164,20.7357,19.4129,19.9028,21855.176555114,0
+ARKR.US,D,20210330,000000,19.8734,20.2849,19.697,19.746,14610.936074899,0
+ARKR.US,D,20210331,000000,19.4324,20.2849,19.403,19.7363,22726.648786428,0
+ARKR.US,D,20210401,000000,19.991,20.8249,19.795,20.5104,26149.269235877,0
+ARKR.US,D,20210405,000000,20.971,21.9021,20.5789,21.5196,31653.626631324,0
+ARKR.US,D,20210406,000000,21.5883,21.8851,20.5887,20.9905,42380.694658935,0
+ARKR.US,D,20210407,000000,21.0101,21.5589,20.04,21.0396,28561.634990945,0
+ARKR.US,D,20210408,000000,20.3732,20.8141,19.5598,19.697,37420.242063595,0
+ARKR.US,D,20210409,000000,19.697,20.2655,19.697,20.2262,23509.341059751,0
+ARKR.US,D,20210412,000000,20.187,20.187,19.158,19.305,29665.771939754,0
+ARKR.US,D,20210413,000000,19.4422,19.8856,19.3334,19.795,12361.843805792,0
+ARKR.US,D,20210414,000000,19.7853,20.1771,19.5598,19.5598,18792.778234065,0
+ARKR.US,D,20210415,000000,19.795,20.0204,19.2756,19.6676,19323.417063437,0
+ARKR.US,D,20210416,000000,19.8147,19.8147,19.2266,19.5462,9238.2179275081,0
+ARKR.US,D,20210419,000000,19.3932,19.649,19.0111,19.1091,17039.629178563,0
+ARKR.US,D,20210420,000000,19.1874,19.3148,18.6289,19.1482,14265.00037652,0
+ARKR.US,D,20210421,000000,19.2266,19.2266,18.7171,18.8053,15047.692649844,0
+ARKR.US,D,20210422,000000,18.8542,19.3922,18.5652,18.7367,18620.320614519,0
+ARKR.US,D,20210423,000000,18.7464,19.1188,18.6522,18.6974,10750.538591218,0
+ARKR.US,D,20210426,000000,18.8837,18.9405,18.6974,18.7073,12535.321884625,0
+ARKR.US,D,20210427,000000,18.7661,19.2756,18.6974,18.7955,11719.974914109,0
+ARKR.US,D,20210428,000000,18.864,20.7456,18.4917,20.7456,73346.53173065,0
+ARKR.US,D,20210429,000000,20.2555,20.7456,19.5011,20.0596,43665.452901588,0
+ARKR.US,D,20210430,000000,20.04,20.3151,19.8546,19.893,19532.611217324,0
+ARKR.US,D,20210503,000000,20.1674,20.1674,19.7656,19.795,14689.511440018,0
+ARKR.US,D,20210504,000000,19.6087,19.801,19.599,19.599,10945.446315084,0
+ARKR.US,D,20210505,000000,19.6382,19.9502,19.5892,19.6676,15083.408724898,0
+ARKR.US,D,20210506,000000,19.6676,19.7215,19.599,19.599,14670.12271356,0
+ARKR.US,D,20210507,000000,19.599,19.9421,19.599,19.6284,6312.5611509516,0
+ARKR.US,D,20210510,000000,19.8244,19.9321,19.354,19.4619,23746.087614395,0
+ARKR.US,D,20210511,000000,19.0208,19.2266,18.2272,18.2466,16753.900578131,0
+ARKR.US,D,20210512,000000,18.619,19.1972,18.619,18.8542,25630.875917953,0
+ARKR.US,D,20210513,000000,19.0111,19.2756,18.7214,18.8151,32346.518487369,0
+ARKR.US,D,20210514,000000,18.8151,19.3144,18.8151,18.864,9666.8108281547,0
+ARKR.US,D,20210517,000000,19.1286,19.9321,18.9546,19.9028,48088.123452545,0
+ARKR.US,D,20210518,000000,21.0301,21.5589,20.432,21.4119,39668.313873414,0
+ARKR.US,D,20210519,000000,20.8534,21.2159,20.1674,20.8044,11406.693912922,0
+ARKR.US,D,20210520,000000,20.7946,20.9512,20.1674,20.922,4343.0747265519,0
+ARKR.US,D,20210521,000000,20.6966,20.9777,20.5496,20.5496,10830.134415624,0
+ARKR.US,D,20210524,000000,20.721,20.721,19.9812,20.2065,16265.100579537,0
+ARKR.US,D,20210525,000000,19.9421,19.9421,19.305,19.599,13425.16238311,0
+ARKR.US,D,20210526,000000,19.452,19.501,18.8249,19.354,22896.045028113,0
+ARKR.US,D,20210527,000000,19.3638,19.6504,19.3638,19.5206,8282.0475753514,0
+ARKR.US,D,20210528,000000,19.4757,19.6723,19.316,19.5403,9276.9953804238,0
+ARKR.US,D,20210601,000000,19.6872,19.8342,19.179,19.5403,6246.2312972801,0
+ARKR.US,D,20210602,000000,19.3736,19.529,19.1776,19.4619,10292.352371241,0
+ARKR.US,D,20210603,000000,19.2605,19.5892,19.2605,19.4129,3621.6100104635,0
+ARKR.US,D,20210604,000000,19.2271,19.4131,19.1776,19.305,10556.65132664,0
+ARKR.US,D,20210607,000000,19.3247,19.599,19.2756,19.599,4391.0363130528,0
+ARKR.US,D,20210608,000000,19.3442,20.089,19.2436,19.599,14621.140667771,0
+ARKR.US,D,20210609,000000,19.797,19.8537,19.462,19.7166,9401.4914134687,0
+ARKR.US,D,20210610,000000,19.3639,19.8152,19.354,19.6087,5032.9052047354,0
+ARKR.US,D,20210611,000000,19.5774,19.8537,19.5598,19.844,3693.0421605713,0
+ARKR.US,D,20210614,000000,19.7068,19.8147,19.1874,19.7068,35179.313468785,0
+ARKR.US,D,20210615,000000,19.2272,19.793,19.2272,19.4422,3789.9857928604,0
+ARKR.US,D,20210616,000000,19.3638,19.6215,19.3638,19.403,2469.5114751541,0
+ARKR.US,D,20210617,000000,19.2855,19.599,19.2855,19.403,4122.6555205051,0
+ARKR.US,D,20210618,000000,19.2364,19.5892,18.9865,19.256,17062.079282883,0
+ARKR.US,D,20210621,000000,19.4226,19.5794,19.1923,19.5794,3321.5949800109,0
+ARKR.US,D,20210622,000000,19.4619,19.4619,19.354,19.4472,7161.5832779467,0
+ARKR.US,D,20210623,000000,19.2598,19.4813,19.1874,19.4498,7395.2684547279,0
+ARKR.US,D,20210624,000000,19.4651,19.4651,19.403,19.403,7795.2884953313,0
+ARKR.US,D,20210625,000000,19.3247,19.4129,19.1896,19.354,14379.291816693,0
+ARKR.US,D,20210628,000000,19.2756,19.5136,19.1091,19.1091,7557.5214814012,0
+ARKR.US,D,20210629,000000,19.3492,19.3492,19.158,19.2658,7998.3598934948,0
+ARKR.US,D,20210630,000000,19.37,19.4065,19.354,19.354,4448.1820331391,0
+ARKR.US,D,20210701,000000,19.2917,19.3736,19.1091,19.2071,8116.7331708162,0
+ARKR.US,D,20210702,000000,19.2071,19.3366,19.1385,19.1385,5826.8225302189,0
+ARKR.US,D,20210706,000000,19.1385,19.2285,18.8151,18.8151,7217.7085387457,0
+ARKR.US,D,20210707,000000,18.8053,19.452,18.619,18.619,9007.5941285888,0
+ARKR.US,D,20210708,000000,18.2369,18.9621,18.2369,18.3937,29365.756909301,0
+ARKR.US,D,20210709,000000,18.5406,18.8592,16.6591,16.979,44986.947678581,0
+ARKR.US,D,20210712,000000,17.1296,17.7353,17.1197,17.2472,26388.056709094,0
+ARKR.US,D,20210713,000000,17.3941,17.635,17.1492,17.2864,10079.076380205,0
+ARKR.US,D,20210714,000000,17.1786,17.5314,16.9139,17.0512,23886.910996035,0
+ARKR.US,D,20210715,000000,17.1491,17.4823,17.0903,17.208,17557.002037201,0
+ARKR.US,D,20210716,000000,17.3843,17.3843,16.8846,16.9531,9912.7415163828,0
+ARKR.US,D,20210719,000000,16.669,16.9482,16.2673,16.5122,20076.51601743,0
+ARKR.US,D,20210720,000000,16.5122,16.8303,16.3652,16.3652,14044.581170473,0
+ARKR.US,D,20210721,000000,16.5317,16.5514,15.983,16.1496,17319.235023271,0
+ARKR.US,D,20210722,000000,16.0908,16.2867,15.8849,15.9242,4799.2200279543,0
+ARKR.US,D,20210723,000000,15.9732,16.032,15.6792,15.7871,14049.683466909,0
+ARKR.US,D,20210726,000000,15.395,15.7576,15.193,15.5616,14508.890146173,0
+ARKR.US,D,20210727,000000,15.4244,15.6498,15.3853,15.5239,7067.7010235194,0
+ARKR.US,D,20210728,000000,15.5126,15.5715,15.395,15.4637,5674.774096418,0
+ARKR.US,D,20210729,000000,15.6792,15.6792,15.4831,15.6008,5170.6672085147,0
+ARKR.US,D,20210730,000000,15.6792,15.6792,15.4831,15.4831,4249.1924721246,0
+ARKR.US,D,20210802,000000,15.5812,15.5812,15.4831,15.4831,4143.0647062502,0
+ARKR.US,D,20210803,000000,15.4831,15.5987,15.2873,15.3898,9929.0688649789,0
+ARKR.US,D,20210804,000000,15.2873,15.3657,14.9724,15.2481,9791.3068611996,0
+ARKR.US,D,20210805,000000,14.9713,15.3754,14.8952,14.8952,8064.6897471663,0
+ARKR.US,D,20210806,000000,14.8979,14.8979,14.7286,14.8365,6083.9782706068,0
+ARKR.US,D,20210809,000000,14.7286,15.1206,14.5817,14.6601,13715.993279978,0
+ARKR.US,D,20210810,000000,14.6698,14.9932,14.5881,14.7973,8315.7227318307,0
+ARKR.US,D,20210811,000000,15.0226,15.6164,15.0226,15.3754,13448.632946717,0
+ARKR.US,D,20210812,000000,15.4343,15.5126,14.9345,15.1794,11787.325227068,0
+ARKR.US,D,20210813,000000,14.9835,15.6693,14.5556,14.9442,6613.5966406915,0
+ARKR.US,D,20210816,000000,14.6992,15.15,14.126,14.4248,13460.878458164,0
+ARKR.US,D,20210817,000000,14.1897,16.0223,14.1061,15.5028,48714.685454919,0
+ARKR.US,D,20210818,000000,16.1692,16.1692,15.5127,15.833,18914.212889248,0
+ARKR.US,D,20210819,000000,15.689,15.689,15.3853,15.4343,5418.6388153174,0
+ARKR.US,D,20210820,000000,15.2774,15.832,15.2186,15.5812,5435.9866232007,0
+ARKR.US,D,20210823,000000,15.8849,15.8849,15.3853,15.3853,7243.220020927,0
+ARKR.US,D,20210824,000000,15.3853,15.9634,15.3853,15.9634,18392.758193461,0
+ARKR.US,D,20210825,000000,15.8165,15.8165,15.5505,15.7772,3152.1987383268,0
+ARKR.US,D,20210826,000000,15.9339,15.9439,15.6792,15.7282,6189.0855771939,0
+ARKR.US,D,20210827,000000,15.9439,15.9859,15.9439,15.9732,2267.4605362778,0
+ARKR.US,D,20210830,000000,16.0908,16.0908,15.6988,15.7282,4024.6914289288,0
+ARKR.US,D,20210831,000000,15.8937,16.0481,15.7027,15.7282,4352.2588601372,0
+ARKR.US,D,20210901,000000,15.8752,15.9242,15.6988,15.9242,1942.9544829311,0
+ARKR.US,D,20210902,000000,15.8165,15.9242,15.4343,15.5812,8611.6559251343,0
+ARKR.US,D,20210903,000000,15.6988,15.979,15.4343,15.444,14818.089310212,0
+ARKR.US,D,20210907,000000,15.4637,15.8658,15.444,15.6694,9972.9486143308,0
+ARKR.US,D,20210908,000000,15.6127,15.7381,15.6067,15.6107,1516.4025008591,0
+ARKR.US,D,20210909,000000,15.5812,15.6302,15.3803,15.4294,5779.8814030052,0
+ARKR.US,D,20210910,000000,15.4343,15.4521,15.2382,15.4047,2862.3883007467,0
+ARKR.US,D,20210913,000000,15.3754,15.5224,15.2316,15.3629,4203.2718041982,0
+ARKR.US,D,20210914,000000,15.4147,15.4734,15.388,15.444,2603.1916417843,0
+ARKR.US,D,20210915,000000,15.444,15.4518,15.3363,15.3363,3823.6609493398,0
+ARKR.US,D,20210916,000000,15.3558,15.6596,15.2262,15.444,2004.1820401663,0
+ARKR.US,D,20210917,000000,15.3166,15.6694,15.3166,15.6204,4510.4300496615,0
+ARKR.US,D,20210920,000000,15.5518,15.5518,15.2676,15.2873,6703.3970579698,0
+ARKR.US,D,20210921,000000,15.199,15.3166,15.199,15.2706,3070.5619953465,0
+ARKR.US,D,20210922,000000,15.2676,15.5963,15.2676,15.2921,1951.1181572292,0
+ARKR.US,D,20210923,000000,15.4343,15.642,15.3167,15.6234,3733.8605320614,0
+ARKR.US,D,20210924,000000,15.5812,15.5812,15.5679,15.5812,2112.3507246152,0
+ARKR.US,D,20210927,000000,15.591,15.591,15.3201,15.5322,3922.6455002034,0
+ARKR.US,D,20210928,000000,15.444,15.5616,15.3091,15.5616,2386.8542728865,0
+ARKR.US,D,20210929,000000,15.5193,15.5812,15.4343,15.523,2183.782874723,0
+ARKR.US,D,20210930,000000,15.4244,15.5812,15.2284,15.3803,5547.2166855113,0
+ARKR.US,D,20211001,000000,15.2592,15.2592,15.1892,15.1892,3351.1882993413,0
+ARKR.US,D,20211004,000000,15.1892,15.3363,15.003,15.2873,1897.0338150047,0
+ARKR.US,D,20211005,000000,15.4244,15.5715,15.4147,15.4587,2322.5653377895,0
+ARKR.US,D,20211006,000000,15.4147,15.444,15.2481,15.2481,4052.2438296846,0
+ARKR.US,D,20211007,000000,15.2579,15.5189,15.2579,15.258,2932.7999915672,0
+ARKR.US,D,20211008,000000,15.3363,15.5714,15.3363,15.4784,2118.4734803388,0
+ARKR.US,D,20211011,000000,15.4831,15.5715,15.4831,15.5421,3295.0630385423,0
+ARKR.US,D,20211012,000000,15.5812,15.6352,15.5348,15.6352,3622.6304697508,0
+ARKR.US,D,20211013,000000,15.5518,15.6397,15.2818,15.4831,2124.5962360623,0
+ARKR.US,D,20211014,000000,15.5812,15.6792,15.5812,15.6302,5025.7619897247,0
+ARKR.US,D,20211015,000000,15.7527,15.7527,15.2579,15.6302,9273.934002562,0
+ARKR.US,D,20211018,000000,15.6792,15.7968,15.5812,15.5812,5635.9966435024,0
+ARKR.US,D,20211019,000000,15.6204,15.7571,15.5574,15.6792,2803.201662086,0
+ARKR.US,D,20211020,000000,15.6988,15.8262,15.6792,15.7623,3802.2313043074,0
+ARKR.US,D,20211021,000000,15.8262,15.9242,15.8165,15.8473,2596.0484267735,0
+ARKR.US,D,20211022,000000,15.7576,15.7576,15.393,15.6204,1464.3590772091,0
+ARKR.US,D,20211025,000000,15.3447,15.7968,15.3447,15.5448,1622.5302667334,0
+ARKR.US,D,20211026,000000,15.5028,15.7101,15.5028,15.7101,2423.5908072276,0
+ARKR.US,D,20211027,000000,15.6792,15.6792,15.64,15.64,1640.898533904,0
+ARKR.US,D,20211028,000000,15.4343,15.8948,15.297,15.297,3907.3386108946,0
+ARKR.US,D,20211029,000000,15.4979,15.6792,15.3363,15.6792,13614.96781054,0
+ARKR.US,D,20211101,000000,15.6107,15.9732,15.6107,15.8992,10766.865939814,0
+ARKR.US,D,20211102,000000,15.6988,15.9614,15.3688,15.6498,9842.3298255623,0
+ARKR.US,D,20211103,000000,15.6498,15.7772,15.5422,15.7282,6719.7244065659,0
+ARKR.US,D,20211104,000000,15.6792,15.9732,15.5812,15.9536,8546.3465307501,0
+ARKR.US,D,20211105,000000,16.0516,16.0516,15.8699,15.9998,7347.3068682269,0
+ARKR.US,D,20211108,000000,16.0222,16.0908,16.0124,16.0908,4232.8651235285,0
+ARKR.US,D,20211109,000000,15.7918,16.2978,15.552,16.1789,10645.431284631,0
+ARKR.US,D,20211110,000000,16.1299,16.2378,15.7557,16.1447,4604.3123040889,0
+ARKR.US,D,20211111,000000,16.0614,16.3554,16.0222,16.1496,3953.259278821,0
+ARKR.US,D,20211112,000000,16.032,16.3357,16.032,16.2917,4375.729423744,0
+ARKR.US,D,20211115,000000,16.1692,17.0022,15.9591,17.0022,14276.22542868,0
+ARKR.US,D,20211116,000000,17.0022,17.6195,16.963,17.0119,10416.848404286,0
+ARKR.US,D,20211117,000000,16.9041,16.9139,16.718,16.8159,2443.9999929727,0
+ARKR.US,D,20211118,000000,16.7081,16.7081,16.2673,16.6666,5480.8868318398,0
+ARKR.US,D,20211119,000000,16.7457,16.8649,16.6591,16.8649,4625.7419491212,0
+ARKR.US,D,20211122,000000,16.8257,16.8257,16.4486,16.6591,2860.3473821722,0
+ARKR.US,D,20211123,000000,16.6591,16.7416,16.6494,16.6788,3307.3085499894,0
+ARKR.US,D,20211124,000000,16.6591,16.9335,16.6591,16.9335,5565.5849526819,0
+ARKR.US,D,20211126,000000,16.7641,16.7641,15.7478,16.2209,9290.261351158,0
+ARKR.US,D,20211129,000000,16.718,16.718,15.9242,16.0957,4586.9644962056,0
+ARKR.US,D,20211130,000000,15.9242,16.1202,15.6229,16.1202,5585.994138427,0
+ARKR.US,D,20211201,000000,16.2966,16.2966,15.9242,16.0712,7336.0818160671,0
+ARKR.US,D,20211202,000000,15.7381,16.2966,15.7381,16.2476,4995.1482111071,0
+ARKR.US,D,20211203,000000,16.1945,16.3162,16.1692,16.2673,5715.5924679082,0
+ARKR.US,D,20211206,000000,16.3357,16.9238,16.0931,16.9238,11127.088068215,0
+ARKR.US,D,20211207,000000,16.9238,17.0462,16.5711,17.0413,3154.2396569013,0
+ARKR.US,D,20211208,000000,16.9041,17.1491,16.6591,17.1491,7337.1022753544,0
+ARKR.US,D,20211209,000000,17.3256,17.502,16.5122,16.9825,3121.5849597092,0
+ARKR.US,D,20211210,000000,16.9139,17.4921,16.517,17.0806,12850.643804386,0
+ARKR.US,D,20211213,000000,16.8454,17.1589,16.3652,16.3652,2867.490597183,0
+ARKR.US,D,20211214,000000,16.6591,16.9041,16.6591,16.9041,2705.2375705097,0
+ARKR.US,D,20211215,000000,16.2521,16.6591,16.2521,16.4044,1814.3766127371,0
+ARKR.US,D,20211216,000000,16.6599,16.8552,16.2673,16.2673,3819.5791121907,0
+ARKR.US,D,20211217,000000,16.6004,16.6004,16.4141,16.4141,1654.1645046383,0
+ARKR.US,D,20211220,000000,16.1692,16.1692,15.3658,16.0712,3589.9757725587,0
+ARKR.US,D,20211221,000000,16.4436,17.443,16.1692,17.0512,13659.868019179,0
+ARKR.US,D,20211222,000000,16.4631,17.0806,16.1692,16.62,6534.0008162857,0
+ARKR.US,D,20211223,000000,16.9091,16.9962,16.6591,16.9962,5554.3599005221,0
+ARKR.US,D,20211227,000000,16.6297,17.4236,16.6297,17.2667,7864.6797268646,0
+ARKR.US,D,20211228,000000,17.0854,17.1296,16.5317,16.8454,5050.2530126188,0
+ARKR.US,D,20211229,000000,16.7375,16.963,16.7081,16.963,2622.5803682421,0
+ARKR.US,D,20211230,000000,16.8356,17.2275,16.2183,16.4044,12034.276374583,0
+ARKR.US,D,20211231,000000,16.375,16.7474,16.2782,16.4877,7887.1298311842,0
+ARKR.US,D,20220103,000000,16.8746,16.9728,16.2674,16.3162,5976.8300454452,0
+ARKR.US,D,20220104,000000,16.3357,16.4631,16.1692,16.1692,6080.916892745,0
+ARKR.US,D,20220105,000000,16.0108,16.4436,16.0108,16.3162,9144.3356730808,0
+ARKR.US,D,20220106,000000,16.4436,16.6395,16.1692,16.62,4744.1152264426,0
+ARKR.US,D,20220107,000000,16.5367,16.7768,16.4141,16.7768,6405.4229460917,0
+ARKR.US,D,20220110,000000,16.6395,16.7768,16.1692,16.7768,10796.459259145,0
+ARKR.US,D,20220111,000000,16.4681,17.0512,16.2068,17.0315,5072.7031169383,0
+ARKR.US,D,20220112,000000,17.0512,17.1491,17.0413,17.1149,9693.3427696233,0
+ARKR.US,D,20220113,000000,17.3353,17.3353,16.708,17.2864,4307.358651498,0
+ARKR.US,D,20220114,000000,16.718,17.1002,16.718,16.9728,3811.4154378927,0
+ARKR.US,D,20220118,000000,16.7278,16.8257,16.4436,16.4436,2642.9895539872,0
+ARKR.US,D,20220119,000000,16.5807,16.5807,16.5807,16.5807,742.89436112072,0
+ARKR.US,D,20220120,000000,16.5435,16.8454,16.4494,16.4534,2360.3223314179,0
+ARKR.US,D,20220121,000000,16.2673,16.375,16.1693,16.375,1975.6091801232,0
+ARKR.US,D,20220124,000000,16.0222,16.0222,15.3754,15.4294,4391.0363130528,0
+ARKR.US,D,20220125,000000,15.3853,15.5175,15.1452,15.5175,5644.1603178004,0
+ARKR.US,D,20220126,000000,15.346,16.2182,15.2161,15.6804,5204.3423649941,0
+ARKR.US,D,20220127,000000,15.5322,15.7871,15.1892,15.4278,4672.6830763349,0
+ARKR.US,D,20220128,000000,15.4538,15.4538,15.2382,15.3363,4098.164497611,0
+ARKR.US,D,20220131,000000,15.0716,15.7643,15.0716,15.7184,2519.5139802295,0
+ARKR.US,D,20220201,000000,15.7282,16.1398,15.5175,16.1398,2898.1043758006,0
+ARKR.US,D,20220202,000000,16.1496,16.522,16.1104,16.4828,4226.742367805,0
+ARKR.US,D,20220203,000000,16.5656,16.6444,15.7381,15.7381,5810.4951816228,0
+ARKR.US,D,20220204,000000,15.8655,16.6394,15.8655,15.8655,4908.4091716905,0
+ARKR.US,D,20220207,000000,16.2378,16.3652,16.0026,16.2673,4413.4864173724,0
+ARKR.US,D,20220208,000000,16.3554,16.7768,16.2673,16.767,8625.9423551559,0
+ARKR.US,D,20220209,000000,16.4636,16.7582,16.3652,16.4631,3882.8475880005,0
+ARKR.US,D,20220210,000000,16.5612,16.5612,15.8409,16.3652,9968.8667771818,0
+ARKR.US,D,20220211,000000,16.3554,16.5807,16.2182,16.4534,4323.6860000941,0
+ARKR.US,D,20220214,000000,16.1839,16.7327,16.1498,16.3652,9398.4300356069,0
+ARKR.US,D,20220215,000000,16.5612,17.6881,16.5122,17.551,30346.418284351,0
+ARKR.US,D,20220216,000000,17.4627,18.4182,16.4141,18.2663,16493.683459882,0
+ARKR.US,D,20220217,000000,17.6489,18.6289,17.6489,18.6289,22625.62331699,0
+ARKR.US,D,20220218,000000,18.5211,19.5256,17.9772,18.7661,59245.825299377,0
+ARKR.US,D,20220222,000000,18.7073,18.8151,17.7371,18.6093,26263.56067605,0
+ARKR.US,D,20220223,000000,18.423,18.5211,17.747,18.4427,8416.7482012688,0
+ARKR.US,D,20220224,000000,18.0359,18.6093,17.7567,18.2859,19513.222490866,0
+ARKR.US,D,20220225,000000,18.5014,18.5995,17.8938,18.1291,12028.15361886,0
+ARKR.US,D,20220228,000000,17.9232,18.4819,17.9232,18.423,18276.425834714,0
+ARKR.US,D,20220301,000000,18.4035,18.5211,18.0997,18.2859,15420.160289691,0
+ARKR.US,D,20220302,000000,18.4133,18.5799,18.3726,18.5014,5033.9256640227,0
+ARKR.US,D,20220303,000000,18.5505,18.5505,18.1384,18.4672,5124.7465405883,0
+ARKR.US,D,20220304,000000,18.1193,18.1781,17.7371,17.7665,16053.865507076,0
+ARKR.US,D,20220307,000000,17.7666,17.8057,17.0022,17.443,28093.244178095,0
+ARKR.US,D,20220308,000000,17.443,17.7175,17.1491,17.3256,9467.8212671402,0
+ARKR.US,D,20220309,000000,17.6293,18.0115,17.6293,17.8008,4980.8617810855,0
+ARKR.US,D,20220310,000000,17.4823,17.8351,17.399,17.5705,11275.054664866,0
+ARKR.US,D,20220311,000000,17.6293,17.7371,17.2576,17.5804,7275.8747181192,0
+ARKR.US,D,20220314,000000,17.5804,17.5804,16.914,17.0512,5819.6793152081,0
+ARKR.US,D,20220315,000000,17.1296,17.4039,17.1296,17.3941,9411.6960063412,0
+ARKR.US,D,20220316,000000,17.5804,17.6783,16.9139,17.6195,17141.675107288,0
+ARKR.US,D,20220317,000000,17.6636,18.2369,17.5672,17.7959,9253.5248168169,0
+ARKR.US,D,20220318,000000,17.9429,18.1928,17.8254,17.8254,3494.0525995568,0
+ARKR.US,D,20220321,000000,17.9722,18.2272,17.4929,17.5411,11768.956959897,0
+ARKR.US,D,20220322,000000,17.7861,18.4035,17.5754,17.5754,7832.0250296725,0
+ARKR.US,D,20220323,000000,17.7567,18.0409,17.5608,17.9303,7204.4425680114,0
+ARKR.US,D,20220324,000000,17.8548,18.0507,17.4627,17.4823,11182.192869726,0
+ARKR.US,D,20220325,000000,17.5901,17.5901,16.9041,17.1981,13258.827519287,0
+ARKR.US,D,20220328,000000,17.2864,17.8057,17.2864,17.8057,5403.3319260086,0
+ARKR.US,D,20220329,000000,17.7273,18.4329,17.6293,18.1095,8388.1753412257,0
+ARKR.US,D,20220330,000000,18.0899,18.2663,17.9722,18.0409,5404.3523852958,0
+ARKR.US,D,20220331,000000,18.1291,18.3349,17.4204,18.0997,10370.927736359,0
+ARKR.US,D,20220401,000000,18.3153,18.3153,17.5774,17.8841,1777.640078396,0
+ARKR.US,D,20220404,000000,18.0752,18.2319,17.8155,18.1585,6514.6120898279,0
+ARKR.US,D,20220405,000000,17.8548,18.0801,17.8548,18.0801,3230.7741034453,0
+ARKR.US,D,20220406,000000,17.8382,17.8382,16.9954,17.4236,14559.913110536,0
+ARKR.US,D,20220407,000000,17.4137,17.4137,17.0708,17.0708,7490.1711684425,0
+ARKR.US,D,20220408,000000,17.1002,17.448,17.0395,17.2177,3727.7377763379,0
+ARKR.US,D,20220411,000000,17.0119,17.2157,16.7865,16.7865,8687.1699123911,0
+ARKR.US,D,20220412,000000,16.7817,17.2667,16.7817,17.2667,3736.9219099232,0
+ARKR.US,D,20220413,000000,17.2275,17.2471,16.9041,17.0218,18660.118526722,0
+ARKR.US,D,20220414,000000,17.0022,17.3549,17.0022,17.0315,8170.8175130407,0
+ARKR.US,D,20220418,000000,16.9531,17.3157,16.9308,17.1393,4442.0592774155,0
+ARKR.US,D,20220419,000000,17.3452,18.5426,17.3451,17.7665,11495.473870913,0
+ARKR.US,D,20220420,000000,18.2663,18.3839,18.0262,18.3056,6487.059689072,0
+ARKR.US,D,20220421,000000,18.423,18.423,18.1979,18.374,4367.565749446,0
+ARKR.US,D,20220422,000000,18.2075,18.3839,18.1291,18.2663,3877.7452915642,0
+ARKR.US,D,20220425,000000,18.2663,18.2663,17.6489,18.2663,9060.658011526,0
+ARKR.US,D,20220426,000000,18.0899,18.1291,17.6686,17.8645,3482.827547397,0
+ARKR.US,D,20220427,000000,17.8841,17.9527,17.2765,17.2864,6863.6091660687,0
+ARKR.US,D,20220428,000000,17.2472,17.8744,17.2472,17.6405,4010.4049989072,0
+ARKR.US,D,20220429,000000,17.6293,17.6881,17.0709,17.6391,4515.5323460978,0
+ARKR.US,D,20220502,000000,17.8254,18.0703,17.3941,17.3941,3287.9198235316,0
+ARKR.US,D,20220503,000000,17.3447,18.0213,17.3447,17.6783,4304.2972736363,0
+ARKR.US,D,20220504,000000,17.5314,17.6881,17.5314,17.5509,1885.8087628449,0
+ARKR.US,D,20220505,000000,17.6685,17.7273,17.6293,17.7175,1594.9778659776,0
+ARKR.US,D,20220506,000000,17.6489,17.8841,17.2472,17.2667,4912.4910088395,0
+ARKR.US,D,20220509,000000,17.0242,17.0242,15.9095,16.1889,6148.2672057038,0
+ARKR.US,D,20220510,000000,16.5759,16.5759,16.1977,16.1977,757.18079114228,0
+ARKR.US,D,20220511,000000,16.1986,16.1986,15.6008,15.8948,2550.1277588471,0
+ARKR.US,D,20220512,000000,15.9242,16.1889,15.7478,16.1889,5983.9732604559,0
+ARKR.US,D,20220513,000000,16.1508,16.1508,15.591,16.1349,9452.5143778314,0
+ARKR.US,D,20220516,000000,16.6004,16.6004,16.032,16.1692,7295.263444577,0
+ARKR.US,D,20220517,000000,16.8552,17.5509,16.179,17.1589,17696.804959555,0
+ARKR.US,D,20220518,000000,16.5612,16.8747,16.5612,16.7964,4489.0004046292,0
+ARKR.US,D,20220519,000000,16.5612,16.8062,16.5164,16.8062,2130.7189917858,0
+ARKR.US,D,20220520,000000,16.5907,16.6125,16.0124,16.032,5007.3937225541,0
+ARKR.US,D,20220523,000000,16.4044,16.9385,16.3658,16.9385,6468.6914219015,0
+ARKR.US,D,20220524,000000,16.4829,16.5023,16.1299,16.5023,3971.6275459916,0
+ARKR.US,D,20220525,000000,16.326,16.5612,16.2771,16.2771,5481.9072911271,0
+ARKR.US,D,20220526,000000,16.6591,16.7081,16.1202,16.1202,9124.9469466229,0
+ARKR.US,D,20220527,000000,16.3621,16.7098,15.6715,16.6781,3682.1955159556,0
+ARKR.US,D,20220531,000000,16.7027,16.9348,16.6189,16.7966,12924.141687191,0
+ARKR.US,D,20220601,000000,16.7867,16.7867,16.4855,16.7571,8032.7763565897,0
+ARKR.US,D,20220602,000000,16.8265,18.416,16.5003,18.416,39111.681249098,0
+ARKR.US,D,20220603,000000,17.4845,18.1593,17.4187,17.9816,4410.3304378401,0
+ARKR.US,D,20220606,000000,18.0309,18.0309,17.1866,17.2903,2918.6159177624,0
+ARKR.US,D,20220607,000000,17.2695,17.552,17.0434,17.2805,11331.156663374,0
+ARKR.US,D,20220608,000000,17.4187,17.4187,17.083,17.083,2243.1416578223,0
+ARKR.US,D,20220609,000000,17.2805,17.6754,16.0955,16.4905,34004.609745533,0
+ARKR.US,D,20220610,000000,16.5793,17.0188,16.0461,16.9052,27851.413938342,0
+ARKR.US,D,20220613,000000,16.7077,16.7077,16.2436,16.2436,10800.499223781,0
+ARKR.US,D,20220614,000000,16.2732,16.5518,16.0461,16.0955,6063.0650588631,0
+ARKR.US,D,20220615,000000,16.2732,16.5399,16.0461,16.0461,21409.597195494,0
+ARKR.US,D,20220616,000000,16.0461,16.0758,15.6808,15.8,3726.7545376008,0
+ARKR.US,D,20220617,000000,15.7894,16.1646,15.6314,15.7993,5220.4944677534,0
+ARKR.US,D,20220621,000000,16.1251,16.1251,15.6709,15.8137,1477.5366495542,0
+ARKR.US,D,20220622,000000,15.8091,15.8091,15.7006,15.7006,990.42552656892,0
+ARKR.US,D,20220623,000000,16.0363,16.0363,15.7005,15.8881,4086.2648258748,0
+ARKR.US,D,20220624,000000,15.7993,18.0803,15.7894,17.5767,28524.862788207,0
+ARKR.US,D,20220627,000000,17.8038,18.2679,16.298,18.179,28083.323391905,0
+ARKR.US,D,20220628,000000,18.2679,18.2679,17.3595,17.3595,8063.1575077114,0
+ARKR.US,D,20220629,000000,17.241,17.4285,16.9348,17.1817,4480.2070854202,0
+ARKR.US,D,20220630,000000,17.1224,17.8532,17.1224,17.7742,5008.8391149385,0
+ARKR.US,D,20220701,000000,17.7446,17.7742,17.7446,17.7742,1402.5964767873,0
+ARKR.US,D,20220705,000000,17.0434,17.0434,17.0434,17.0434,582.30539650013,0
+ARKR.US,D,20220706,000000,17.1817,17.6063,16.9744,17.4089,16262.017490433,0
+ARKR.US,D,20220707,000000,17.4089,18.6759,17.1126,18.6628,24514.550840137,0
+ARKR.US,D,20220708,000000,18.416,19.3047,18.0507,19.3047,78464.386297096,0
+ARKR.US,D,20220711,000000,19.1369,19.206,18.6135,18.7122,4455.9021645228,0
+ARKR.US,D,20220712,000000,18.8753,19.1137,18.8505,19.0085,2734.3036009571,0
+ARKR.US,D,20220713,000000,18.7616,19.0226,18.7616,18.8922,1366.1390954412,0
+ARKR.US,D,20220714,000000,18.5098,19.3245,18.3667,19.1467,11075.954993951,0
+ARKR.US,D,20220715,000000,19.1566,19.3738,18.9531,18.9531,5959.7691450492,0
+ARKR.US,D,20220718,000000,18.5263,19.5022,18.5263,19.2554,8003.4079105053,0
+ARKR.US,D,20220719,000000,19.2554,19.364,18.9789,18.9987,6992.7282831886,0
+ARKR.US,D,20220720,000000,18.9196,19.0825,18.9196,19.0825,1185.8775987855,0
+ARKR.US,D,20220721,000000,19.0825,19.4711,19.0825,19.4035,3511.0483646365,0
+ARKR.US,D,20220722,000000,19.5515,19.5516,19.3936,19.4035,2950.0097739215,0
+ARKR.US,D,20220725,000000,19.2652,19.6504,19.2652,19.6405,2929.7556731737,0
+ARKR.US,D,20220726,000000,19.5196,19.5862,19.5196,19.5862,1291.1989226742,0
+ARKR.US,D,20220727,000000,19.4738,19.5022,19.4197,19.4197,1133.2169368411,0
+ARKR.US,D,20220728,000000,19.2949,19.4035,19.1073,19.3838,8360.8927887045,0
+ARKR.US,D,20220729,000000,19.5812,19.7491,19.5022,19.6504,6554.227001998,0
+ARKR.US,D,20220801,000000,19.5911,19.7491,19.3738,19.6997,4446.7878191862,0
+ARKR.US,D,20220802,000000,19.6898,20.5687,19.3738,20.4209,48052.854024228,0
+ARKR.US,D,20220803,000000,20.4502,20.9834,20.2922,20.7365,34853.256566867,0
+ARKR.US,D,20220804,000000,20.5489,20.9834,20.5489,20.5588,11811.178851097,0
+ARKR.US,D,20220805,000000,20.7415,20.7563,20.5489,20.5687,7046.4016501703,0
+ARKR.US,D,20220808,000000,20.5884,21.1809,20.5884,20.8551,22825.358837768,0
+ARKR.US,D,20220809,000000,20.9834,21.3784,20.8847,20.8847,4615.9095604306,0
+ARKR.US,D,20220810,000000,21.2402,21.7239,21.2402,21.6153,24681.647171306,0
+ARKR.US,D,20220811,000000,21.6153,21.6153,21.0289,21.566,6565.3667574093,0
+ARKR.US,D,20220812,000000,21.5463,21.9213,21.3784,21.4771,22601.551024504,0
+ARKR.US,D,20220815,000000,21.5265,21.9214,21.5265,21.724,11614.714073844,0
+ARKR.US,D,20220816,000000,22.0301,22.1683,20.4805,21.0328,44164.066680645,0
+ARKR.US,D,20220817,000000,21.013,21.0328,20.3894,20.6575,9081.9387753273,0
+ARKR.US,D,20220818,000000,20.6575,20.6575,19.9269,20.2132,4359.6951859706,0
+ARKR.US,D,20220819,000000,20.1046,20.5094,20.0947,20.1737,2654.2999030032,0
+ARKR.US,D,20220822,000000,20.4897,20.4897,19.8675,20.4798,7542.6271184922,0
+ARKR.US,D,20220823,000000,20.4304,21.1612,20.4107,21.1612,11799.026390649,0
+ARKR.US,D,20220824,000000,20.6921,20.9785,20.4897,20.5983,5922.2990586657,0
+ARKR.US,D,20220825,000000,20.7365,20.9933,20.4996,20.8551,8222.1521985819,0
+ARKR.US,D,20220826,000000,20.6378,20.8738,20.2626,20.381,13126.682694669,0
+ARKR.US,D,20220829,000000,20.5292,20.5292,20.0662,20.0662,6279.7839368649,0
+ARKR.US,D,20220830,000000,20.5566,21.0139,19.9856,19.9856,12519.550533228,0
+ARKR.US,D,20220831,000000,20.0303,20.5569,19.3646,19.5832,10868.930477396,0
+ARKR.US,D,20220901,000000,19.2255,19.2553,18.3428,18.3428,4180.8998243452,0
+ARKR.US,D,20220902,000000,18.4207,19.2354,17.6855,17.6855,14584.838554306,0
+ARKR.US,D,20220906,000000,17.6358,17.9911,17.139,17.9911,20950.797001341,0
+ARKR.US,D,20220907,000000,18.4306,19.0963,18.4306,18.5797,9215.2909946328,0
+ARKR.US,D,20220908,000000,18.6393,19.0963,18.4287,19.0963,1994.8347260116,0
+ARKR.US,D,20220909,000000,19.0069,19.4739,18.679,19.0153,5205.4920297336,0
+ARKR.US,D,20220912,000000,19.0765,19.4739,19.0765,19.4739,7231.527500703,0
+ARKR.US,D,20220913,000000,19.3979,19.6627,18.9423,19.6627,8761.370479279,0
+ARKR.US,D,20220914,000000,19.6229,20.4774,19.146,20.0402,12345.430246851,0
+ARKR.US,D,20220915,000000,19.9856,20.3184,19.6279,20.1992,2281.6802844946,0
+ARKR.US,D,20220916,000000,19.1261,19.7918,19.0963,19.7918,7172.1454377188,0
+ARKR.US,D,20220919,000000,19.3745,19.9707,19.3745,19.772,28162.194989168,0
+ARKR.US,D,20220920,000000,19.8216,20.1104,19.6229,20.0204,10666.628872992,0
+ARKR.US,D,20220921,000000,20.0005,20.0005,19.772,19.8216,30503.257336647,0
+ARKR.US,D,20220922,000000,19.454,19.6974,18.4263,18.8479,18456.750356004,0
+ARKR.US,D,20220923,000000,18.381,18.381,17.4589,17.7848,10899.12474671,0
+ARKR.US,D,20220926,000000,18.063,18.063,17.2185,17.7153,10097.970134245,0
+ARKR.US,D,20220927,000000,17.7848,17.8643,17.4271,17.6557,3831.6527759466,0
+ARKR.US,D,20220928,000000,17.8842,18.5896,17.6855,18.5896,14129.911563308,0
+ARKR.US,D,20220929,000000,18.838,18.838,17.2583,18.222,3920.222632601,0
+ARKR.US,D,20220930,000000,17.9537,19.3894,17.9537,18.4704,19930.230698528,0
+ARKR.US,D,20221003,000000,18.9374,19.2683,18.5002,19.1758,9755.7684153534,0
+ARKR.US,D,20221004,000000,19.3745,19.5931,19.1313,19.2553,2965.0772466348,0
+ARKR.US,D,20221005,000000,19.3646,19.4739,18.8678,19.0069,5014.2616574116,0
+ARKR.US,D,20221006,000000,19.1858,19.7233,18.7883,19.4739,43364.003113123,0
+ARKR.US,D,20221007,000000,19.4739,19.4739,18.959,19.3547,2248.4665882492,0
+ARKR.US,D,20221010,000000,19.3149,19.4292,18.7387,19.1758,14412.731219216,0
+ARKR.US,D,20221011,000000,19.1858,19.4043,18.5896,18.997,10574.033113763,0
+ARKR.US,D,20221012,000000,19.7679,19.7679,19.1858,19.4739,3287.1494526508,0
+ARKR.US,D,20221013,000000,19.3745,19.4739,18.997,19.4739,7553.599706719,0
+ARKR.US,D,20221014,000000,19.454,19.5534,19.3348,19.4739,3655.5195382816,0
+ARKR.US,D,20221017,000000,19.5633,20.4675,19.5633,19.6428,8632.5415968726,0
+ARKR.US,D,20221018,000000,20.1098,20.3681,19.6726,19.6726,2363.2048116424,0
+ARKR.US,D,20221019,000000,19.6726,19.8614,18.9274,19.5037,14124.879185089,0
+ARKR.US,D,20221020,000000,19.4838,19.7322,19.2156,19.4739,8075.9605658512,0
+ARKR.US,D,20221021,000000,19.1733,20.0502,19.1733,20.0502,2496.059596624,0
+ARKR.US,D,20221024,000000,19.4342,20.3482,19.0514,19.6527,9252.5305934534,0
+ARKR.US,D,20221025,000000,19.8912,20.3582,19.3322,19.6031,9904.7268106358,0
+ARKR.US,D,20221026,000000,19.8365,20.2986,19.772,20.2986,1366.7939242804,0
+ARKR.US,D,20221027,000000,20.2489,20.3645,19.9409,20.0303,2309.861602521,0
+ARKR.US,D,20221028,000000,20.2687,20.7059,20.2687,20.6264,6823.904864964,0
+ARKR.US,D,20221031,000000,20.3979,20.855,20.09,20.5271,18539.281358796,0
+ARKR.US,D,20221101,000000,20.6662,20.6662,19.8514,19.921,13708.198268556,0
+ARKR.US,D,20221102,000000,20.2588,20.4675,20.1082,20.4675,13559.239873274,0
+ARKR.US,D,20221103,000000,20.2618,20.3482,19.8713,19.8713,7879.6978153102,0
+ARKR.US,D,20221104,000000,20.07,20.07,19.5434,19.6726,4552.2893369074,0
+ARKR.US,D,20221107,000000,19.8912,20.2489,19.3845,19.3845,9226.3622267146,0
+ARKR.US,D,20221108,000000,19.6229,19.8713,19.6229,19.8614,1397.9946692382,0
+ARKR.US,D,20221109,000000,19.9111,19.9856,19.5832,19.6627,7511.3277296794,0
+ARKR.US,D,20221110,000000,19.8713,20.2886,19.2354,19.4838,13187.850360711,0
+ARKR.US,D,20221111,000000,19.2851,19.4143,19.2851,19.3845,1825.7468178532,0
+ARKR.US,D,20221114,000000,19.3745,19.9111,19.146,19.5246,4392.2597095432,0
+ARKR.US,D,20221115,000000,19.5236,19.5236,19.3994,19.3994,706.5459019476,0
+ARKR.US,D,20221116,000000,19.0467,19.2725,19.0467,19.1361,2027.0419466132,0
+ARKR.US,D,20221117,000000,18.8778,19.0952,18.8778,19.0952,1615.393408299,0
+ARKR.US,D,20221118,000000,19.0119,19.2254,18.843,18.8772,4019.8637213372,0
+ARKR.US,D,20221121,000000,18.4803,18.8674,18.4803,18.6194,4379.1755261738,0
+ARKR.US,D,20221122,000000,18.6393,18.9175,18.6393,18.9175,3975.57879301,0
+ARKR.US,D,20221123,000000,19.0765,19.1361,18.8261,18.8261,3821.5880195086,0
+ARKR.US,D,20221125,000000,19.0765,19.3646,19.0765,19.3646,630.0537530188,0
+ARKR.US,D,20221128,000000,19.3745,19.3745,18.9076,19.3031,2337.0364449036,0
+ARKR.US,D,20221129,000000,19.5578,19.6,19.5578,19.6,1241,0
+ARKR.US,D,20221130,000000,19.3201,19.535,18.91,18.91,3144,0
+ARKR.US,D,20221201,000000,19.59,19.59,18.9082,19.207,1976,0
+ARKR.US,D,20221202,000000,19.04,19.1384,19.03,19.1384,2297,0
+ARKR.US,D,20221205,000000,19.35,19.6327,19.1,19.16,2910,0
+ARKR.US,D,20221206,000000,19.15,19.15,19.025,19.025,454,0
+ARKR.US,D,20221207,000000,18.93,18.93,18.6662,18.73,4264,0
+ARKR.US,D,20221208,000000,18.589,18.9633,18.48,18.5,3013,0
+ARKR.US,D,20221209,000000,18.28,18.82,18,18.11,7541,0
+ARKR.US,D,20221212,000000,18.15,18.67,18.15,18.5,6857,0
+ARKR.US,D,20221213,000000,18.58,18.79,18.58,18.76,1994,0
+ARKR.US,D,20221214,000000,19.5293,19.5293,18.8,18.8,1292,0
+ARKR.US,D,20221215,000000,18.71,19.0467,18.71,19,1476,0
+ARKR.US,D,20221216,000000,18.82,18.86,18.76,18.85,1340,0
+ARKR.US,D,20221219,000000,18.85,18.85,18.0635,18.07,4150,0
+ARKR.US,D,20221220,000000,16.66,16.81,15.5,16.65,32999,0
+ARKR.US,D,20221221,000000,15.72,17.8,15.72,17.7,23838,0
+ARKR.US,D,20221222,000000,17.47,17.47,16.83,16.97,2110,0
+ARKR.US,D,20221223,000000,17.0988,17.1127,16.61,16.61,12178,0
+ARKR.US,D,20221227,000000,16.41,16.71,16.25,16.33,11714,0
+ARKR.US,D,20221228,000000,16.474,16.5,16.36,16.36,3607,0
+ARKR.US,D,20221229,000000,16.25,16.9899,16.25,16.56,13287,0
+ARKR.US,D,20221230,000000,16.63,16.9285,16.55,16.56,7898,0
+ARKR.US,D,20230103,000000,16.39,17.085,16.39,17.06,8376,0
+ARKR.US,D,20230104,000000,17,17.64,16.86,16.99,21964,0
+ARKR.US,D,20230105,000000,16.67,17.4428,16.62,17.06,3356,0
+ARKR.US,D,20230106,000000,17.13,17.13,16.696,16.696,5825,0
+ARKR.US,D,20230109,000000,16.86,16.86,16.73,16.73,1279,0
+ARKR.US,D,20230110,000000,16.78,17,16.67,16.805,9128,0
+ARKR.US,D,20230111,000000,16.8,16.8369,16.65,16.8369,2332,0
+ARKR.US,D,20230112,000000,16.94,17.67,16.85,17.67,9097,0
+ARKR.US,D,20230113,000000,17.8,18.08,17.8,18.01,2486,0
+ARKR.US,D,20230117,000000,17.6111,18.6,17.46,17.93,9304,0
+ARKR.US,D,20230118,000000,17.9,18.1,17.59,17.9,2977,0
+ARKR.US,D,20230119,000000,17.347,17.9785,17.347,17.81,1877,0
+ARKR.US,D,20230120,000000,17.825,17.825,17.4,17.66,2885,0
+ARKR.US,D,20230123,000000,17.79,18.21,17.6,17.6331,19023,0
+ARKR.US,D,20230124,000000,17.85,18.1058,17.85,18.1058,1813,0
+ARKR.US,D,20230125,000000,17.83,18.1,17.75,18.1,18719,0
+ARKR.US,D,20230126,000000,18,18.28,18,18.28,3263,0
+ARKR.US,D,20230127,000000,18.02,18.3,17.7087,18.3,7019,0
+ARKR.US,D,20230130,000000,18.3642,18.4,18.295,18.4,911,0
+ARKR.US,D,20230131,000000,18.82,19,18.81,18.9,1517,0
+ARKR.US,D,20230201,000000,18.7,19.26,18.55,18.96,10001,0
+ARKR.US,D,20230202,000000,18.95,19.5,18.95,19.32,11564,0
+ARKR.US,D,20230203,000000,19.4,19.7,19.255,19.41,6319,0
+ARKR.US,D,20230206,000000,19.7,19.82,19.25,19.82,8758,0
+ARKR.US,D,20230207,000000,19.85,19.8999,19.566,19.82,3042,0
+ARKR.US,D,20230208,000000,19.86,19.96,19.5025,19.73,9121,0
+ARKR.US,D,20230209,000000,19.75,19.96,19.75,19.75,1375,0
+ARKR.US,D,20230210,000000,19.32,19.7399,19.32,19.47,2055,0
+ARKR.US,D,20230213,000000,19.31,19.63,19.31,19.47,1767,0
+ARKR.US,D,20230214,000000,19.25,19.7,19.25,19.49,1868,0
+ARKR.US,D,20230215,000000,19.4998,19.59,19.4,19.59,10724,0
+ARKR.US,D,20230216,000000,19.38,19.5704,19.3,19.3,3125,0
+ARKR.US,D,20230217,000000,19.3001,19.36,19.29,19.29,7479,0
+ARKR.US,D,20230221,000000,19,19,17.75,18.3,8750,0
+ARKR.US,D,20230222,000000,18.27,18.74,18.2501,18.55,7132,0
+ARKR.US,D,20230223,000000,18.6528,18.68,18.32,18.46,5601,0
+ARKR.US,D,20230224,000000,19.0514,19.0514,17.56,17.73,10529,0
+ARKR.US,D,20230227,000000,17.49,18.72,17.33,17.8,28137,0
+ARKR.US,D,20230228,000000,18.52,18.52,17.95,18.25,2707,0
+ARKR.US,D,20230301,000000,17.84,18.26,17.84,18.24,9383,0
+ARKR.US,D,20230302,000000,17.788,18.33,17.788,18,11876,0
+ARKR.US,D,20230303,000000,18,18.5,18,18.5,9014,0
+ARKR.US,D,20230306,000000,18.5,19.25,18.5,18.92,27948,0
+ARKR.US,D,20230307,000000,19,19.2836,18.2962,19.265,12211,0
+ARKR.US,D,20230308,000000,19.45,19.8,19.2,19.8,6327,0
+ARKR.US,D,20230309,000000,19.62,19.73,19.02,19.7,16068,0
+ARKR.US,D,20230310,000000,19.46,19.7899,18.57,19.5,22546,0
+ARKR.US,D,20230313,000000,18.51,19.2,18.1404,18.5,4608,0
+ARKR.US,D,20230314,000000,18.57,19.47,18.57,19.1,13383,0
+ARKR.US,D,20230315,000000,18.54,18.7,17.67,18.26,10511,0
+ARKR.US,D,20230316,000000,18.5,19.04,18.43,18.75,17155,0
+ARKR.US,D,20230317,000000,18.75,18.75,18.05,18.05,17532,0
+ARKR.US,D,20230320,000000,18.05,18.31,18.05,18.12,1624,0
+ARKR.US,D,20230321,000000,18.28,18.365,18.0214,18.16,10144,0
+ARKR.US,D,20230322,000000,18.18,18.45,18.13,18.3,12619,0
+ARKR.US,D,20230323,000000,18.22,18.22,18.03,18.03,3041,0
+ARKR.US,D,20230324,000000,17.6111,17.79,17.6111,17.75,6057,0
+ARKR.US,D,20230327,000000,17.6815,17.76,17.6,17.76,22328,0
+ARKR.US,D,20230328,000000,17.76,17.76,17.76,17.76,380,0
+ARKR.US,D,20230329,000000,17.82,17.93,17.7,17.75,12679,0
+ARKR.US,D,20230330,000000,18.2444,18.2444,16.7,17.6699,14129,0
+ARKR.US,D,20230331,000000,17.25,17.67,17.25,17.67,5300,0
+ARKR.US,D,20230403,000000,17.38,17.38,16.98,17.21,4837,0
+ARKR.US,D,20230404,000000,17.31,17.31,17.1,17.155,1899,0
+ARKR.US,D,20230405,000000,17.04,17.1,16.8531,17.1,842,0
+ARKR.US,D,20230406,000000,16.94,17.16,16.75,17,20953,0
+ARKR.US,D,20230410,000000,17.1,17.1,17.1,17.1,309,0
+ARKR.US,D,20230411,000000,16.92,17.62,16.92,17.62,1657,0
+ARKR.US,D,20230412,000000,17.5,17.5,17.07,17.17,9486,0
+ARKR.US,D,20230413,000000,17.28,17.28,17.13,17.14,7157,0
+ARKR.US,D,20230414,000000,17.17,17.17,16.98,17.14,4282,0
+ARKR.US,D,20230417,000000,17.25,17.47,17.1,17.37,6814,0
+ARKR.US,D,20230418,000000,17.62,18,17.225,17.69,4627,0
+ARKR.US,D,20230419,000000,18.6,18.6,17.68,17.94,10729,0
+ARKR.US,D,20230420,000000,18.14,18.39,17.68,17.68,1509,0
+ARKR.US,D,20230421,000000,18.04,18.04,17.61,17.91,3358,0
+ARKR.US,D,20230424,000000,18.12,18.315,18.12,18.315,6744,0
+ARKR.US,D,20230425,000000,17.81,18.115,17.74,17.83,6641,0
+ARKR.US,D,20230426,000000,17.91,17.91,17.49,17.59,5636,0
+ARKR.US,D,20230427,000000,17.2051,17.33,17.0916,17.23,2773,0
+ARKR.US,D,20230428,000000,17.29,17.52,17.29,17.5,2474,0
+ARKR.US,D,20230501,000000,17.5,18.18,17.5,17.5022,3708,0
+ARKR.US,D,20230502,000000,17.51,17.84,17.5,17.8,10042,0
+ARKR.US,D,20230503,000000,17.9,18.1,17.5201,17.86,11022,0
+ARKR.US,D,20230504,000000,17.75,17.75,17.6,17.64,2019,0
+ARKR.US,D,20230505,000000,17.94,18.17,17.78,18.17,2610,0
+ARKR.US,D,20230508,000000,18.4329,18.4329,17.51,17.51,1222,0
+ARKR.US,D,20230509,000000,17.8066,17.8066,17.8066,17.8066,281,0
+ARKR.US,D,20230510,000000,18.2,18.2,17.6864,17.7,1589,0
+ARKR.US,D,20230511,000000,17.62,17.63,17.62,17.63,1036,0
+ARKR.US,D,20230512,000000,17.5,17.8187,17.5,17.8187,740,0
+ARKR.US,D,20230515,000000,17.55,17.61,17.455,17.5,5167,0
+ARKR.US,D,20230516,000000,17.4,17.47,17.25,17.385,5021,0
+ARKR.US,D,20230517,000000,17.275,17.77,17.05,17.77,8214,0
+ARKR.US,D,20230518,000000,18.0763,18.7,17.71,18.7,20586,0
+ARKR.US,D,20230519,000000,18.2301,18.53,18.2301,18.25,1149,0
+ARKR.US,D,20230522,000000,18.6,18.6,18.3,18.3,2413,0
+ARKR.US,D,20230523,000000,18.2,18.23,18.2,18.23,633,0
+ARKR.US,D,20230524,000000,18.2227,18.2227,18.2227,18.2227,378,0
+ARKR.US,D,20230525,000000,18.2,18.35,18.2,18.35,1430,0
+ARKR.US,D,20230526,000000,18.21,18.3,18.1,18.1,10332,0
+ARKR.US,D,20230530,000000,17.91,18.239,17.91,18.239,953,0
+ARKR.US,D,20230531,000000,18.06,18.0719,18.06,18.0719,1718,0
+ARKR.US,D,20230601,000000,18.06,18.06,17.91,18,1256,0
+ARKR.US,D,20230602,000000,18.1,18.11,18.0508,18.1,7076,0
+ARKR.US,D,20230605,000000,17.98,18.25,17.71,18,7244,0
+ARKR.US,D,20230606,000000,18.1,18.1,17.77,17.95,1668,0
+ARKR.US,D,20230607,000000,18,18,17.95,17.95,1434,0
+ARKR.US,D,20230609,000000,17.9,18.54,17.9,18.3354,1781,0
+ARKR.US,D,20230612,000000,18.36,18.36,18.2,18.2,624,0
+ARKR.US,D,20230613,000000,18.47,18.59,17.9301,18.59,2954,0
+ARKR.US,D,20230614,000000,18.4999,18.4999,18.02,18.02,1352,0
+ARKR.US,D,20230615,000000,18.3,18.3,18.25,18.25,713,0
+ARKR.US,D,20230616,000000,18.5,18.75,18.5,18.75,730,0
+ARKR.US,D,20230620,000000,18.64,18.75,18.2501,18.75,974,0
+ARKR.US,D,20230621,000000,18.32,18.51,18.31,18.51,3436,0
+ARKR.US,D,20230622,000000,18.47,18.68,18.3026,18.68,1744,0
+ARKR.US,D,20230623,000000,18.48,18.5,18.48,18.5,950,0
+ARKR.US,D,20230627,000000,18.31,18.5,18.31,18.3829,3495,0
+ARKR.US,D,20230628,000000,18.5,18.5,18.48,18.5,2127,0
+ARKR.US,D,20230629,000000,18.5,18.625,18.26,18.5,5852,0
+ARKR.US,D,20230630,000000,18.47,18.5,18.3,18.5,2213,0
+ARKR.US,D,20230703,000000,18.65,18.75,18.5,18.5001,2259,0
+ARKR.US,D,20230705,000000,18.31,18.3869,18.31,18.31,698,0
+ARKR.US,D,20230706,000000,18.31,18.6583,18.31,18.6583,1983,0
+ARKR.US,D,20230707,000000,18.65,18.75,18.3101,18.36,5336,0
+ARKR.US,D,20230710,000000,18.4,18.6509,18.25,18.25,5678,0
+ARKR.US,D,20230711,000000,18.2,18.57,18.09,18.4897,3834,0
+ARKR.US,D,20230712,000000,18.5,18.59,17.88,18.25,1547,0
+ARKR.US,D,20230713,000000,18.27,18.375,18.27,18.375,1498,0
+ARKR.US,D,20230714,000000,17.9745,17.9745,17.9745,17.9745,1166,0
+ARKR.US,D,20230717,000000,18.25,18.25,18.25,18.25,991,0
+ARKR.US,D,20230718,000000,18.065,18.065,17.9001,17.9001,841,0
+ARKR.US,D,20230719,000000,18.35,18.44,18.18,18.44,2118,0
+ARKR.US,D,20230720,000000,18.4,18.45,18.2,18.34,4270,0
+ARKR.US,D,20230721,000000,18.44,18.48,18.21,18.21,1909,0
+ARKR.US,D,20230724,000000,18.41,18.41,18.41,18.41,398,0
+ARKR.US,D,20230725,000000,18.44,18.5,18.2,18.49,10873,0
+ARKR.US,D,20230726,000000,18.25,18.25,18.2073,18.24,1233,0
+ARKR.US,D,20230728,000000,18.105,18.39,18.105,18.25,9021,0
+ARKR.US,D,20230731,000000,18.26,18.5,17.95,17.95,12547,0
+ARKR.US,D,20230802,000000,17.97,17.97,17.97,17.97,456,0
+ARKR.US,D,20230803,000000,18.37,18.37,18.37,18.37,866,0
+ARKR.US,D,20230804,000000,17.72,17.97,17.72,17.76,9011,0
+ARKR.US,D,20230807,000000,17.72,17.72,17.72,17.72,810,0
+ARKR.US,D,20230808,000000,17.72,17.92,17.605,17.71,14121,0
+ARKR.US,D,20230809,000000,17.81,18.03,17.75,17.93,6442,0
+ARKR.US,D,20230810,000000,17.92,18.2,17.79,17.79,1127,0
+ARKR.US,D,20230811,000000,17.82,17.82,17.82,17.82,220,0
+ARKR.US,D,20230814,000000,17.82,18.28,17.75,17.8,7060,0
+ARKR.US,D,20230815,000000,17.51,17.8,16.5,16.68,28893,0
+ARKR.US,D,20230816,000000,17.177,17.265,16.74,16.9,2755,0
+ARKR.US,D,20230817,000000,17.2,17.25,16.1,16.4,22008,0
+ARKR.US,D,20230818,000000,16.25,16.5,16.25,16.3008,3108,0
+ARKR.US,D,20230821,000000,16.3,17,16.3,17,8042,0
+ARKR.US,D,20230822,000000,16.56,17.0325,16.49,17.0325,4460,0
+ARKR.US,D,20230823,000000,17.0542,17.0542,16.11,16.765,11700,0
+ARKR.US,D,20230824,000000,16.6,16.625,16.27,16.625,9811,0
+ARKR.US,D,20230825,000000,16.36,16.36,15.99,16.36,12391,0
+ARKR.US,D,20230828,000000,16.58,17.075,16.16,16.465,17333,0
+ARKR.US,D,20230829,000000,16.35,16.845,16.3,16.36,1840,0
+ARKR.US,D,20230830,000000,16.38,16.38,15.995,16.14,11717,0
+ARKR.US,D,20230831,000000,16.2,16.3,15.71,16.12,23797,0
+ARKR.US,D,20230901,000000,16.06,16.6399,16.06,16.5,4246,0
+ARKR.US,D,20230905,000000,16.205,16.29,16.205,16.29,892,0
+ARKR.US,D,20230906,000000,16.25,16.25,15.7955,15.95,5153,0
+ARKR.US,D,20230907,000000,16.45,16.45,15.62,15.8,5349,0
+ARKR.US,D,20230908,000000,16.12,16.14,15.86,15.97,1659,0
+ARKR.US,D,20230911,000000,15.99,15.99,15.78,15.85,4473,0
+ARKR.US,D,20230912,000000,15.96,16.05,15.78,15.78,2119,0
+ARKR.US,D,20230913,000000,16.06,16.274,15.99,15.99,3368,0
+ARKR.US,D,20230914,000000,15.86,15.88,15.84,15.88,1934,0
+ARKR.US,D,20230915,000000,15.88,15.9899,15.88,15.89,4978,0
+ARKR.US,D,20230918,000000,15.8135,16.015,15.8135,16.015,1432,0
+ARKR.US,D,20230919,000000,15.81,15.87,15.78,15.78,4594,0
+ARKR.US,D,20230920,000000,15.78,15.78,15.78,15.78,1003,0
+ARKR.US,D,20230921,000000,15.75,15.75,15.1501,15.35,20458,0
+ARKR.US,D,20230922,000000,15.2783,15.2783,15.2783,15.2783,396,0
+ARKR.US,D,20230925,000000,15.49,15.49,15.355,15.355,1513,0
+ARKR.US,D,20230926,000000,15.2,15.2,15.2,15.2,543,0
+ARKR.US,D,20230927,000000,15.4607,15.4607,15.2,15.2,2712,0
+ARKR.US,D,20230928,000000,15.16,15.3199,15.16,15.3199,2112,0
+ARKR.US,D,20230929,000000,15.2894,15.32,15.24,15.24,755,0
+ARKR.US,D,20231002,000000,15.0101,15.49,15.0101,15.212,3146,0
+ARKR.US,D,20231003,000000,15.2,15.28,15.12,15.12,1670,0
+ARKR.US,D,20231004,000000,15.25,15.49,15.25,15.49,1695,0
+ARKR.US,D,20231005,000000,15.38,15.5,15.38,15.48,1868,0
+ARKR.US,D,20231006,000000,15.35,15.489,15.35,15.489,1885,0
+ARKR.US,D,20231009,000000,15.35,15.5,15.04,15.04,5373,0
+ARKR.US,D,20231010,000000,15.28,15.49,15.11,15.11,2733,0
+ARKR.US,D,20231011,000000,15.28,15.28,15.28,15.28,678,0
+ARKR.US,D,20231012,000000,15.15,15.4,15.15,15.27,921,0
+ARKR.US,D,20231013,000000,15.344,15.344,15.2,15.2,1610,0
+ARKR.US,D,20231017,000000,15.45,15.45,15,15.4,2404,0
+ARKR.US,D,20231018,000000,15.5,15.5,15.2,15.45,4733,0
+ARKR.US,D,20231019,000000,15.36,15.36,15.36,15.36,318,0
+ARKR.US,D,20231023,000000,15.68,15.81,15.2,15.2,2330,0
+ARKR.US,D,20231024,000000,15.8299,15.8299,15.75,15.75,434,0
+ARKR.US,D,20231025,000000,15.5,15.75,15.2,15.2,1144,0
+ARKR.US,D,20231026,000000,15.33,15.75,15.18,15.18,1098,0
+ARKR.US,D,20231027,000000,15.75,15.75,15.75,15.75,222,0
+ARKR.US,D,20231030,000000,15.45,15.75,15.28,15.74,1195,0
+ARKR.US,D,20231101,000000,15.75,15.75,15.1801,15.46,2229,0
+ARKR.US,D,20231102,000000,15.45,15.45,15.45,15.45,964,0
+ARKR.US,D,20231103,000000,15.45,15.45,15.3001,15.36,1285,0
+ARKR.US,D,20231106,000000,15.25,15.29,15.07,15.07,1606,0
+ARKR.US,D,20231107,000000,15.15,15.16,14.91,14.91,9954,0
+ARKR.US,D,20231108,000000,15.33,15.37,15.19,15.37,1878,0
+ARKR.US,D,20231110,000000,14.96,15.7,14.84,15.4,3724,0
+ARKR.US,D,20231113,000000,15.4,15.4,15.4,15.4,231,0
+ARKR.US,D,20231114,000000,15.25,15.25,15.2125,15.2125,1403,0
+ARKR.US,D,20231115,000000,15.3,15.5,15.25,15.29,5572,0
+ARKR.US,D,20231116,000000,15.3493,15.35,15.29,15.35,965,0
+ARKR.US,D,20231117,000000,15.23,15.25,14.95,15.22,9001,0
+ARKR.US,D,20231120,000000,15.05,15.26,15.05,15.26,5668,0
+ARKR.US,D,20231121,000000,15.29,15.55,15.29,15.5313,1157,0
+ARKR.US,D,20231122,000000,15.55,15.55,14.91,15.25,4149,0
+ARKR.US,D,20231124,000000,15.75,15.75,15.64,15.64,937,0
+ARKR.US,D,20231127,000000,15.64,15.64,15.32,15.32,829,0
+ARKR.US,D,20231128,000000,15.58,15.62,15.58,15.62,668,0
+ARKR.US,D,20231129,000000,15.61,15.65,15.5499,15.55,3605,0
+ARKR.US,D,20231130,000000,15.15,15.5,15.15,15.5,1248,0
+ARKR.US,D,20231201,000000,15.5,15.61,15.4499,15.61,3352,0
+ARKR.US,D,20231204,000000,15.32,15.41,15.2905,15.33,5279,0
+ARKR.US,D,20231205,000000,15.0639,15.45,15.0639,15.45,2258,0
+ARKR.US,D,20231206,000000,15.28,15.59,15.28,15.41,3390,0
+ARKR.US,D,20231207,000000,15.4929,15.65,15.43,15.65,2536,0
+ARKR.US,D,20231208,000000,15.54,15.75,15.42,15.42,5439,0
+ARKR.US,D,20231211,000000,15.47,15.65,15.42,15.62,1763,0
+ARKR.US,D,20231212,000000,15.5,15.55,15.24,15.24,4208,0
+ARKR.US,D,20231213,000000,15.33,15.5,15.2247,15.41,4664,0
+ARKR.US,D,20231214,000000,15.41,15.55,15.24,15.24,9890,0
+ARKR.US,D,20231215,000000,15.25,15.425,15.25,15.35,5589,0
+ARKR.US,D,20231218,000000,15.5,15.5279,15.05,15.05,9602,0
+ARKR.US,D,20231219,000000,10.5,14.37,10.27,14.11,39643,0
+ARKR.US,D,20231220,000000,14.5,14.62,14.15,14.29,2901,0
+ARKR.US,D,20231221,000000,14.13,14.2175,14.02,14.1606,2599,0
+ARKR.US,D,20231222,000000,14.41,14.41,14.2961,14.4,1210,0
+ARKR.US,D,20231226,000000,14.37,14.37,14.03,14.0721,1034,0
+ARKR.US,D,20231227,000000,14.219,14.29,14.2,14.29,1282,0
+ARKR.US,D,20231228,000000,14.15,14.46,14.05,14.1,3147,0
+ARKR.US,D,20231229,000000,14.06,14.2012,14.06,14.07,778,0
+ARKR.US,D,20240102,000000,14.04,14.2437,14.04,14.18,1963,0
+ARKR.US,D,20240103,000000,14.15,14.2,14.15,14.2,446,0
+ARKR.US,D,20240104,000000,14.2004,14.2004,13.8,13.8,1139,0
+ARKR.US,D,20240105,000000,14.07,14.07,13.85,13.85,2807,0
+ARKR.US,D,20240108,000000,13.83,14.3714,13.83,13.9,1695,0
+ARKR.US,D,20240109,000000,13.92,14.15,13.92,14.15,517,0
+ARKR.US,D,20240110,000000,13.9,13.9,13.9,13.9,768,0
+ARKR.US,D,20240111,000000,14.043,14.043,14.01,14.01,983,0
+ARKR.US,D,20240112,000000,14.3999,14.3999,14.3999,14.3999,427,0
+ARKR.US,D,20240116,000000,14.02,14.39,14.0002,14.35,2639,0
+ARKR.US,D,20240117,000000,14.3,14.9999,14.3,14.55,4268,0
+ARKR.US,D,20240118,000000,14.755,14.97,14.74,14.8,1452,0
+ARKR.US,D,20240119,000000,15.1374,15.1374,15,15,682,0
+ARKR.US,D,20240123,000000,15.105,15.105,14.42,14.42,1055,0
+ARKR.US,D,20240124,000000,14.735,14.89,14.34,14.74,3221,0
+ARKR.US,D,20240125,000000,14.9337,14.99,14.9337,14.99,1229,0
+ARKR.US,D,20240126,000000,15.11,15.11,15.11,15.11,1461,0
+ARKR.US,D,20240130,000000,15.05,15.42,15.05,15.1,2277,0
+ARKR.US,D,20240131,000000,14.61,14.61,14.61,14.61,631,0
+ARKR.US,D,20240201,000000,14.83,14.93,14.83,14.93,524,0
+ARKR.US,D,20240202,000000,15.6399,15.6399,14.92,14.92,707,0
+ARKR.US,D,20240205,000000,14.9999,14.9999,14.52,14.75,1347,0
+ARKR.US,D,20240206,000000,14.67,14.74,14.44,14.44,3388,0
+ARKR.US,D,20240207,000000,14.73,14.73,14.1,14.1,2115,0
+ARKR.US,D,20240208,000000,14.41,14.59,14.05,14.59,1586,0
+ARKR.US,D,20240209,000000,14.46,14.6,14.15,14.15,2651,0
+ARKR.US,D,20240212,000000,14.33,14.85,14.11,14.11,2726,0
+ARKR.US,D,20240213,000000,13.8,14,13.8,14,799,0
+ARKR.US,D,20240214,000000,14,14.75,14,14.75,2685,0
+ARKR.US,D,20240216,000000,14.275,14.45,14.05,14.1,3653,0
+ARKR.US,D,20240220,000000,14.15,14.44,14.15,14.44,831,0
+ARKR.US,D,20240221,000000,14.14,14.2767,14.02,14.2767,1290,0
+ARKR.US,D,20240222,000000,14.295,14.44,14.295,14.44,3705,0
+ARKR.US,D,20240223,000000,14.4,14.44,14.4,14.44,829,0
+ARKR.US,D,20240226,000000,14.25,14.25,14.15,14.2,5256,0
+ARKR.US,D,20240227,000000,14.19,14.4,14.15,14.15,3209,0
+ARKR.US,D,20240228,000000,13.96,14.25,13.96,14.25,1197,0
+ARKR.US,D,20240229,000000,14.258,14.38,14.258,14.38,1288,0
+ARKR.US,D,20240304,000000,14.07,14.07,14.07,14.07,1319,0
+ARKR.US,D,20240305,000000,13.8408,13.94,13.81,13.94,1512,0
+ARKR.US,D,20240306,000000,13.95,13.95,13.94,13.94,1047,0
+ARKR.US,D,20240307,000000,13.94,14.26,13.94,14.26,838,0
+ARKR.US,D,20240308,000000,13.87,13.87,13.8,13.8,689,0
+ARKR.US,D,20240311,000000,14.005,14.005,13.81,13.81,1116,0
+ARKR.US,D,20240312,000000,13.9664,14.0176,13.8,13.8,1461,0
+ARKR.US,D,20240313,000000,14.12,14.2224,13.8,14.01,9324,0
+ARKR.US,D,20240314,000000,14.12,14.12,13.48,13.89,10862,0
+ARKR.US,D,20240315,000000,13.82,13.82,12.9382,13.72,6664,0
+ARKR.US,D,20240318,000000,13.4,13.8999,12.9425,13.88,10012,0
+ARKR.US,D,20240319,000000,13.6,14.17,13.6,14.17,4282,0
+ARKR.US,D,20240320,000000,14,14.28,14,14.28,1146,0
+ARKR.US,D,20240321,000000,14.29,14.29,14.05,14.05,1546,0
+ARKR.US,D,20240322,000000,13.89,14.05,13.89,14.05,687,0
+ARKR.US,D,20240326,000000,13.75,13.75,13.75,13.75,613,0
+ARKR.US,D,20240327,000000,13.73,13.73,13.73,13.73,577,0
+ARKR.US,D,20240328,000000,13.87,13.87,13.75,13.75,831,0
+ARKR.US,D,20240401,000000,13.78,13.82,13.6,13.6,2773,0
+ARKR.US,D,20240402,000000,13.6816,13.88,13.6816,13.88,1547,0
+ARKR.US,D,20240403,000000,13.84,13.9671,13.625,13.76,2073,0
+ARKR.US,D,20240405,000000,14,14,13.97,13.97,646,0
+ARKR.US,D,20240408,000000,13.9999,13.9999,13.62,13.64,2624,0
+ARKR.US,D,20240409,000000,13.62,13.66,13.62,13.66,1729,0
+ARKR.US,D,20240410,000000,13.65,13.89,13.65,13.78,1401,0
+ARKR.US,D,20240412,000000,13.8,13.8,13.62,13.7129,3137,0
+ARKR.US,D,20240415,000000,13.72,14,13.6,14,10682,0
+ARKR.US,D,20240416,000000,13.82,13.82,13.74,13.74,584,0
+ARKR.US,D,20240417,000000,14,14,13.8986,13.8986,1449,0
+ARKR.US,D,20240418,000000,13.9329,14,13.81,14,978,0
+ARKR.US,D,20240419,000000,14,14,13.9999,14,3080,0
+ARKR.US,D,20240422,000000,13.82,13.82,13.63,13.63,1254,0
+ARKR.US,D,20240430,000000,13.66,13.8,13.6,13.6,1204,0
+ARKR.US,D,20240501,000000,13.61,13.62,13.59,13.59,1423,0
+ARKR.US,D,20240502,000000,13.45,13.45,13.45,13.45,742,0
+ARKR.US,D,20240503,000000,13.55,13.55,13.55,13.55,533,0
+ARKR.US,D,20240506,000000,13.84,13.84,13.49,13.49,1628,0
+ARKR.US,D,20240507,000000,13.5199,13.52,13.5199,13.52,2989,0
+ARKR.US,D,20240509,000000,13.96,14,13.96,14,1796,0
+ARKR.US,D,20240510,000000,14,14,13.3888,13.84,812,0
+ARKR.US,D,20240513,000000,13.42,13.44,13.42,13.44,1595,0
+ARKR.US,D,20240514,000000,13.38,14.9,13.38,14.6901,18076,0
+ARKR.US,D,20240515,000000,15,15.85,14.55,15.85,10039,0
+ARKR.US,D,20240516,000000,15.7,15.7,15,15.18,2797,0
+ARKR.US,D,20240517,000000,14.42,15.24,14.42,14.5802,837,0
+ARKR.US,D,20240520,000000,14.5585,15.5,14.5585,15.497,18540,0
+ARKR.US,D,20240521,000000,15.5,16.25,15.5,16.25,4451,0
+ARKR.US,D,20240522,000000,15.54,15.9999,15.54,15.65,1257,0
+ARKR.US,D,20240523,000000,16.09,16.09,15.0589,15.0589,2367,0
+ARKR.US,D,20240524,000000,16.01,16.04,15.525,15.5855,2055,0
+ARKR.US,D,20240528,000000,15.62,15.62,14.2585,15.1,1931,0
+ARKR.US,D,20240530,000000,15.5,15.5,15.415,15.415,637,0
+ARKR.US,D,20240531,000000,15.22,15.6299,14.11,14.74,1485,0
+ARKR.US,D,20240603,000000,15.4,15.4,14.9,14.9,633,0
+ARKR.US,D,20240604,000000,14.35,14.87,14.35,14.87,683,0
+ARKR.US,D,20240605,000000,14.87,14.87,14.87,14.87,1223,0
+ARKR.US,D,20240610,000000,14.5,14.51,14.24,14.51,1572,0
+ARKR.US,D,20240611,000000,14.51,14.89,14.51,14.89,1034,0
+ARKR.US,D,20240612,000000,15.21,15.44,14.6,15.44,1121,0
+ARKR.US,D,20240614,000000,14.6869,15,14.4284,15,1226,0
+ARKR.US,D,20240617,000000,14.73,15.4,14.272,14.28,16645,0
+ARKR.US,D,20240618,000000,14.77,14.93,14.7089,14.7089,1176,0
+ARKR.US,D,20240620,000000,14.35,14.48,13.6,13.8,2348,0
+ARKR.US,D,20240621,000000,14.125,14.125,13.95,14,3806,0
+ARKR.US,D,20240624,000000,14.345,14.345,13.6001,13.6001,1308,0
+ARKR.US,D,20240625,000000,13.75,13.845,13.4954,13.75,5913,0
+ARKR.US,D,20240627,000000,13.61,13.75,13.35,13.49,3475,0
+ARKR.US,D,20240628,000000,13.3253,13.44,12.98,13.1099,8483,0
+ARKR.US,D,20240701,000000,13.34,13.49,13.05,13.05,680,0
+ARKR.US,D,20240702,000000,13.4337,13.4337,13.24,13.24,1433,0
+ARKR.US,D,20240703,000000,13.55,13.55,13.25,13.3793,1643,0
+ARKR.US,D,20240710,000000,13.39,13.39,13.2,13.2,9677,0
+ARKR.US,D,20240712,000000,13.0739,13.49,13.0739,13.49,905,0
+ARKR.US,D,20240715,000000,13.49,13.5,13.07,13.07,2344,0
+ARKR.US,D,20240716,000000,13.45,13.45,13.29,13.295,911,0
+ARKR.US,D,20240717,000000,13.54,13.54,13.54,13.54,675,0
+ARKR.US,D,20240718,000000,13.4999,13.8,13.48,13.5,2350,0
+ARKR.US,D,20240719,000000,13.45,13.5,13.45,13.5,572,0
+ARKR.US,D,20240723,000000,13.26,13.778,13.26,13.778,830,0
+ARKR.US,D,20240725,000000,13.2601,13.2601,13.2601,13.2601,411,0
+ARKR.US,D,20240726,000000,13.37,13.42,13.34,13.38,914,0
+ARKR.US,D,20240729,000000,13.83,13.83,13.77,13.77,861,0
+ARKR.US,D,20240730,000000,13.36,13.36,13.32,13.32,491,0
+ARKR.US,D,20240731,000000,13.42,13.42,13.42,13.42,289,0
+ARKR.US,D,20240801,000000,13.75,13.75,13.5665,13.5665,864,0
+ARKR.US,D,20240802,000000,13.52,13.52,13.26,13.305,8302,0
+ARKR.US,D,20240805,000000,13.2,13.2,11.312,12.216,5658,0
+ARKR.US,D,20240806,000000,12.68,13.24,12.68,13,1688,0
+ARKR.US,D,20240807,000000,12.9064,12.9064,12.9064,12.9064,471,0
+ARKR.US,D,20240808,000000,12.7588,12.7588,12.7588,12.7588,161,0
+ARKR.US,D,20240809,000000,12.3,12.35,11.52,12.2616,20975,0
+ARKR.US,D,20240812,000000,12.73,12.73,11.985,11.99,4418,0
+ARKR.US,D,20240813,000000,11.4313,12.12,11.0001,11.8,10253,0
+ARKR.US,D,20240814,000000,11.5,11.6019,11.2087,11.59,5334,0
+ARKR.US,D,20240815,000000,11.575,11.92,11.24,11.55,10736,0
+ARKR.US,D,20240819,000000,11.55,12.065,11.55,12.065,3032,0
+ARKR.US,D,20240820,000000,12.88,13.0975,11.9527,12.52,11966,0
+ARKR.US,D,20240822,000000,12.8246,12.86,12.8246,12.86,780,0
+ARKR.US,D,20240826,000000,13.8802,13.8802,13.8802,13.8802,685,0
+ARKR.US,D,20240827,000000,13.4999,13.4999,12.69,12.69,2411,0
+ARKR.US,D,20240828,000000,13.25,13.25,13.25,13.25,521,0
+ARKR.US,D,20240830,000000,12.43,13.24,12.43,13.24,423,0
+ARKR.US,D,20240903,000000,12.5,12.5,12.3,12.3,4587,0
+ARKR.US,D,20240904,000000,12.3264,12.96,12.25,12.2962,10335,0
+ARKR.US,D,20240905,000000,11.45,12.61,11.45,12.4299,10877,0
+ARKR.US,D,20240906,000000,11.6015,12.43,11.5873,11.5873,9404,0
+ARKR.US,D,20240909,000000,11.98,12.88,11.5,11.5,15346,0
+ARKR.US,D,20240910,000000,11.8,12,11.8,12,1001,0
+ARKR.US,D,20240911,000000,11.64,12.19,11.3,11.8,13569,0
+ARKR.US,D,20240912,000000,12.15,12.1999,11.635,11.66,1568,0
+ARKR.US,D,20240913,000000,12.125,12.125,11.52,11.52,2305,0
+ARKR.US,D,20240916,000000,11.795,11.9023,11.59,11.8,5866,0
+ARKR.US,D,20240917,000000,12.02,12.67,11.79,11.79,16561,0
+ARKR.US,D,20240918,000000,11.86,12.27,11.5,11.5,12726,0
+ARKR.US,D,20240919,000000,11.8,12.1,11.55,12.07,5936,0
+ARKR.US,D,20240920,000000,11.62,12.44,11.62,12.44,16473,0
+ARKR.US,D,20240923,000000,12.3,12.44,11.76,11.78,6452,0
+ARKR.US,D,20240924,000000,11.79,11.79,11.61,11.61,2380,0
+ARKR.US,D,20240925,000000,11.6,12.05,11.365,11.365,15806,0
+ARKR.US,D,20240926,000000,11.4518,12,11.4518,11.71,12964,0
+ARKR.US,D,20240927,000000,11.72,11.91,11.65,11.6832,8637,0
+ARKR.US,D,20240930,000000,11.464,12,11.464,11.99,15834,0
+ARKR.US,D,20241001,000000,11.7452,11.7452,11.7452,11.7452,477,0
+ARKR.US,D,20241002,000000,11,11.99,11,11.5092,2390,0
+ARKR.US,D,20241003,000000,11.7832,11.7832,11.7832,11.7832,663,0
+ARKR.US,D,20241004,000000,11.99,12.1,11.705,11.705,2000,0
+ARKR.US,D,20241007,000000,11.8,12.1,11.7788,11.9,7525,0
+ARKR.US,D,20241008,000000,12.1,12.1,11.6844,11.6984,6022,0
+ARKR.US,D,20241009,000000,11.69,11.9801,11.65,11.85,8936,0
+ARKR.US,D,20241010,000000,11.7,11.85,11.6,11.85,5593,0
+ARKR.US,D,20241011,000000,12.1,12.1,11.39,11.8,2400,0
+ARKR.US,D,20241014,000000,11.76,12,11.6255,11.96,7028,0
+ARKR.US,D,20241015,000000,11.6,11.99,11.6,11.69,6764,0
+ARKR.US,D,20241017,000000,11.64,11.8,11.64,11.8,2435,0
+ARKR.US,D,20241018,000000,11.9696,11.9696,11.9696,11.9696,698,0
+ARKR.US,D,20241021,000000,11.74,11.74,11.66,11.66,1653,0
+ARKR.US,D,20241022,000000,11.53,11.9,11.53,11.7478,6443,0
+ARKR.US,D,20241023,000000,11.71,11.95,11.5243,11.95,10556,0
+ARKR.US,D,20241024,000000,11.89,11.89,11.89,11.89,466,0
+ARKR.US,D,20241025,000000,11.69,11.69,11.31,11.37,7525,0
+ARKR.US,D,20241028,000000,11.25,11.43,11.2,11.2,2440,0
+ARKR.US,D,20241029,000000,11.3,11.3,10.97,11.1033,4224,0
+ARKR.US,D,20241030,000000,10.9789,11,10.75,10.78,6352,0
+ARKR.US,D,20241031,000000,10.75,10.9,10.55,10.9,6304,0
+ARKR.US,D,20241101,000000,10.7,10.7,10.4655,10.4655,1161,0
+ARKR.US,D,20241104,000000,10.47,10.77,10.39,10.5325,10890,0
+ARKR.US,D,20241105,000000,10.65,10.88,10.53,10.85,1780,0
+ARKR.US,D,20241106,000000,10.75,11.3553,10.384316,10.45,6461,0
+ARKR.US,D,20241107,000000,10.4999,10.7,10.4,10.55,13993,0
+ARKR.US,D,20241108,000000,10.3999,10.6,10.35,10.35,921,0
+ARKR.US,D,20241111,000000,10.8,10.8,10.0551,10.3635,1947,0
+ARKR.US,D,20241112,000000,10.45,10.615,10.29,10.38,2964,0
+ARKR.US,D,20241113,000000,10.373,10.59,10.25,10.38,2581,0
+ARKR.US,D,20241114,000000,9.8024,10.44,9.8024,10.39,4640,0
+ARKR.US,D,20241115,000000,10.16,10.312,10.16,10.25,688,0
+ARKR.US,D,20241119,000000,10.0836,10.16,10.0836,10.16,555,0
+ARKR.US,D,20241120,000000,10.27,10.27,9.785,10.1,10852,0
+ARKR.US,D,20241121,000000,10.1601,10.1601,9.85,10.09,3476,0
+ARKR.US,D,20241122,000000,9.93,10.1,9.8001,10.1,3784,0
+ARKR.US,D,20241125,000000,9.95,10.13,9.85,10.01,4917,0
+ARKR.US,D,20241126,000000,9.9,10.13,9.83,10.06,10201,0
+ARKR.US,D,20241127,000000,9.91,10,9.836,10,5728,0
+ARKR.US,D,20241129,000000,9.81,9.98,9.77,9.82,8231,0
+ARKR.US,D,20241202,000000,9.83,9.99,9.75,9.99,7931,0
+ARKR.US,D,20241203,000000,10,10.7,9.99,10.7,51997,0
+ARKR.US,D,20241204,000000,10.7,12.36,9.7501,12.36,54306,0
+ARKR.US,D,20241205,000000,12.19,12.425,11.6159,12.3,31056,0
+ARKR.US,D,20241206,000000,12.3,15.38,12.1,15.28,117255,0
+ARKR.US,D,20241209,000000,15.28,15.505,14.01,14.85,34124,0
+ARKR.US,D,20241210,000000,14.99,14.99,13.74,13.79,2666,0
+ARKR.US,D,20241211,000000,13.83,13.83,12.85,12.85,3965,0
+ARKR.US,D,20241212,000000,12.68,14.1,12.68,14.1,3243,0
+ARKR.US,D,20241213,000000,13.65,13.65,13.148,13.48,2008,0
+ARKR.US,D,20241216,000000,12.97,13.095,12,12.01,5803,0
+ARKR.US,D,20241217,000000,11.5,11.785,11.3483,11.785,2114,0
+ARKR.US,D,20241218,000000,11.31,12.05,10.74,10.74,3880,0
+ARKR.US,D,20241219,000000,10.67,11.34,10.67,11.095,1861,0
+ARKR.US,D,20241220,000000,11.828,11.828,11.03,11.29,1934,0
+ARKR.US,D,20241223,000000,10.8,10.88,10.28,10.88,9651,0
+ARKR.US,D,20241224,000000,10.99,11,10.99,11,769,0
+ARKR.US,D,20241226,000000,11,11.68,10.4299,11.01,4703,0
+ARKR.US,D,20241227,000000,10.8,11.945,10.77,11.4906,1744,0
+ARKR.US,D,20241230,000000,11.17,11.45,11.17,11.1925,806,0
+ARKR.US,D,20241231,000000,10.97,11,10.01,11,3033,0
+ARKR.US,D,20250102,000000,10.99,12.9543,10.7968,12.76,7870,0
+ARKR.US,D,20250103,000000,12.5,15.15,12.5,14.733,24989,0
+ARKR.US,D,20250106,000000,15.12,16.56,15.12,16.21,26476,0
+ARKR.US,D,20250107,000000,16.5429,17.76,15.05,15.56,21887,0
+ARKR.US,D,20250108,000000,15.51,15.51,14.33,14.33,914,0
+ARKR.US,D,20250110,000000,14,15,13.995,14.99,1557,0
+ARKR.US,D,20250113,000000,14.53,14.53,14.11,14.15,2444,0
+ARKR.US,D,20250114,000000,14.4001,14.4001,13.935,14.07,976,0
+ARKR.US,D,20250115,000000,13.9,13.9,13.9,13.9,1091,0
+ARKR.US,D,20250116,000000,14.6,14.6,13.9,14.3,2762,0
+ARKR.US,D,20250117,000000,14.1,14.1,13.25,13.91,2944,0
+ARKR.US,D,20250121,000000,13.62,14.425,13.62,13.86,4384,0
+ARKR.US,D,20250122,000000,14.2,14.2,13.6,13.6,2478,0
+ARKR.US,D,20250123,000000,12.98,14.2,12.98,14.2,1755,0
+ARKR.US,D,20250124,000000,13.6,14.025,13.6,13.75,3276,0
+ARKR.US,D,20250127,000000,13.0275,13.475,13.0275,13.475,1359,0
+ARKR.US,D,20250128,000000,13.11,13.5,12.99,13.1492,4557,0
+ARKR.US,D,20250129,000000,13.772,13.772,13.46,13.46,3100,0
+ARKR.US,D,20250130,000000,13.04,13.55,13.04,13.53,5154,0
+ARKR.US,D,20250131,000000,13.2,13.8,13,13.31,10877,0
+ARKR.US,D,20250203,000000,12.98,13.1075,12,12.27,7496,0
+ARKR.US,D,20250204,000000,12.64,12.81,12.45,12.49,2687,0
+ARKR.US,D,20250205,000000,13.15,13.15,12.75,12.83,1348,0
+ARKR.US,D,20250206,000000,12.83,13.358,12.75,13,2971,0
+ARKR.US,D,20250207,000000,12.4,12.5,12.4,12.4,3563,0
+ARKR.US,D,20250210,000000,12.47,12.685,12.4,12.685,1773,0
+ARKR.US,D,20250211,000000,13.05,13.05,12.53,12.53,1320,0
+ARKR.US,D,20250212,000000,12.09,12.15,12.08,12.14,3804,0
+ARKR.US,D,20250213,000000,12.08,12.2989,10.6,11.12,24400,0
+ARKR.US,D,20250214,000000,11.25,11.29,11.25,11.29,1986,0
+ARKR.US,D,20250218,000000,11.1564,11.29,11.15,11.15,1658,0
+ARKR.US,D,20250219,000000,11,11.2622,11,11.13,1594,0
+ARKR.US,D,20250221,000000,11.29,11.36,11.29,11.36,798,0
+ARKR.US,D,20250224,000000,11.44,11.44,10.8,10.89,5421,0
+ARKR.US,D,20250225,000000,11.1207,11.1207,10.5668,10.98,1203,0
+ARKR.US,D,20250226,000000,10.83,10.99,10.83,10.99,1636,0
+ARKR.US,D,20250227,000000,11.09,11.09,10.85,10.85,509,0
+ARKR.US,D,20250228,000000,10.5183,10.86,10.5183,10.85,1190,0
+ARKR.US,D,20250303,000000,10.82,10.82,10.82,10.82,785,0
+ARKR.US,D,20250304,000000,10.35,10.5527,10.252,10.27,2370,0
+ARKR.US,D,20250305,000000,10.3194,10.62,10.3194,10.62,937,0
+ARKR.US,D,20250306,000000,10.35,10.66,10.33,10.66,1778,0
+ARKR.US,D,20250307,000000,10.56,10.56,10.56,10.56,657,0
+ARKR.US,D,20250310,000000,10.54,10.54,10.11,10.11,2372,0
+ARKR.US,D,20250311,000000,10.34,10.34,10,10,1203,0
+ARKR.US,D,20250312,000000,10.1,10.2,10.1,10.17,23749,0
+ARKR.US,D,20250313,000000,10.425,10.43,9.99,9.99,1377,0
+ARKR.US,D,20250314,000000,10,10.38,10,10.1,3506,0
+ARKR.US,D,20250317,000000,10.35,10.35,10.35,10.35,1686,0
+ARKR.US,D,20250318,000000,10.11,10.11,9.9974,10,1609,0
+ARKR.US,D,20250319,000000,10.35,10.35,10.35,10.35,908,0
+ARKR.US,D,20250320,000000,9.9,10.87,9.7501,10.14,18881,0
+ARKR.US,D,20250321,000000,9.85,10.4,9.74,9.99,8102,0
+ARKR.US,D,20250324,000000,9.5894,9.9998,9.5894,9.84,5805,0
+ARKR.US,D,20250325,000000,9.75,9.82,8.88,9.3755,20900,0
+ARKR.US,D,20250326,000000,9,10.79,9,10.1,93164,0
+ARKR.US,D,20250327,000000,10.3,10.43,9.7711,9.7711,4158,0
+ARKR.US,D,20250328,000000,10.07,10.4,9.12,9.71,31885,0
+ARKR.US,D,20250331,000000,9.71,10.1,9.615,10.1,7239,0
+ARKR.US,D,20250401,000000,9.6,10.2,9.4115,10.2,2716,0
+ARKR.US,D,20250402,000000,9.8,10.2,9.8,10.2,972,0
+ARKR.US,D,20250403,000000,9.73,9.73,9.3,9.55,5339,0
+ARKR.US,D,20250404,000000,9.0936,9.25,9.0936,9.25,897,0
+ARKR.US,D,20250407,000000,8.9,9.2,8.85,9.2,5234,0
+ARKR.US,D,20250408,000000,9.05,9.15,8.8,8.8,9468,0
+ARKR.US,D,20250409,000000,8.955,9,8.6501,9,4922,0
+ARKR.US,D,20250410,000000,9,9.2,8.6,8.6001,8176,0
+ARKR.US,D,20250411,000000,8.6,8.6836,8.25,8.33,17005,0
+ARKR.US,D,20250414,000000,8.3,8.3,8.3,8.3,742,0
+ARKR.US,D,20250415,000000,8.71,8.71,8.4561,8.68,1218,0
+ARKR.US,D,20250416,000000,8.9212,8.95,8.6,8.6,1777,0
+ARKR.US,D,20250417,000000,8.6,8.7244,8.4275,8.4275,11294,0
+ARKR.US,D,20250421,000000,8.52,8.52,8.5,8.5,977,0
+ARKR.US,D,20250422,000000,8.52,9,8.52,8.58,3601,0
+ARKR.US,D,20250424,000000,8.8,8.901,8.745,8.745,1663,0
+ARKR.US,D,20250425,000000,8.61,8.8,8.6,8.7,1087,0
+ARKR.US,D,20250428,000000,8.69,9.0284,8.69,8.7001,13642,0
+ARKR.US,D,20250429,000000,8.85,9.23,8.85,9.01,9782,0
+ARKR.US,D,20250430,000000,9,9.4732,8.7,9.26,6372,0
+ARKR.US,D,20250501,000000,8.93,10.59,8.7,9.9,54289,0
+ARKR.US,D,20250502,000000,10.384,10.384,9.39,9.39,1399,0
+ARKR.US,D,20250505,000000,9.46,12,9.1154,12,67134,0
+ARKR.US,D,20250506,000000,11.95,12.495,11.51,11.73,44849,0
+ARKR.US,D,20250507,000000,12.09,12.49,11.1629,11.8,16879,0
+ARKR.US,D,20250508,000000,11.5384,12.19,10.6,11.16,37167,0
+ARKR.US,D,20250512,000000,11.55,11.73,11.07,11.07,4214,0
+ARKR.US,D,20250513,000000,10.88,10.88,10.24,10.69,3018,0
+ARKR.US,D,20250514,000000,10.6,11.3475,10.48,10.62,4486,0
+ARKR.US,D,20250515,000000,10.9,11.3,10.75,11.3,2646,0
+ARKR.US,D,20250516,000000,11.59,11.93,11.3,11.93,8297,0
+ARKR.US,D,20250519,000000,11.69,12.595,11.6,12.28,7115,0
+ARKR.US,D,20250520,000000,12.48,12.48,12.005,12.03,4985,0
+ARKR.US,D,20250521,000000,11.89,12.18,11.64,11.75,5318,0
+ARKR.US,D,20250522,000000,12.22,12.22,11.5587,11.94,5237,0
+ARKR.US,D,20250527,000000,10.7611,12.44,10.7611,11.52,3755,0
+ARKR.US,D,20250528,000000,11.6,12,11.4,11.4,1879,0
+ARKR.US,D,20250529,000000,11.895,11.895,11.895,11.895,816,0
+ARKR.US,D,20250530,000000,11.51,11.54,10.62,10.62,2050,0
+ARKR.US,D,20250602,000000,11.33,11.33,10.2,10.5,2671,0
+ARKR.US,D,20250603,000000,10.32,10.42,10.32,10.42,1816,0
+ARKR.US,D,20250604,000000,10.19,10.34,10.18,10.33,2980,0
+ARKR.US,D,20250605,000000,9.5045,10.25,9.5045,10.25,3153,0
+ARKR.US,D,20250609,000000,9.7,9.95,9.7,9.95,935,0
+ARKR.US,D,20250610,000000,9.83,9.98,9.74,9.74,1358,0
+ARKR.US,D,20250611,000000,9.98,10.12,9.98,10.12,1535,0
+ARKR.US,D,20250616,000000,9.7301,10.5,9.7301,10.18,5277,0
+ARKR.US,D,20250617,000000,9.7711,9.7931,9.7711,9.7931,995,0
+ARKR.US,D,20250618,000000,9.72,9.72,9.72,9.72,533,0
+ARKR.US,D,20250620,000000,9.75,9.775,9.75,9.75,1184,0
+ARKR.US,D,20250623,000000,9.75,9.75,9.5,9.5,2565,0
+ARKR.US,D,20250624,000000,9.4938,9.54,9.47,9.54,1864,0
+ARKR.US,D,20250625,000000,9.4,9.48,9.4,9.4,909,0
+ARKR.US,D,20250626,000000,9.75,10.46,8.6,9.24,83106,0
+ARKR.US,D,20250627,000000,8.95,9.35,8.695,9.075,7513,0
+ARKR.US,D,20250630,000000,8.92,9.125,8.92,9,1517,0
+ARKR.US,D,20250701,000000,8.78,9.1,8.78,9.04,2026,0
+ARKR.US,D,20250702,000000,8.92,9.3718,8.92,9.01,1951,0
+ARKR.US,D,20250703,000000,9.35,9.35,9.01,9.01,907,0
+ARKR.US,D,20250707,000000,8.78,9.0491,8.78,9.0491,1609,0
+ARKR.US,D,20250708,000000,9.205,9.205,8.8,8.8,4068,0
+ARKR.US,D,20250709,000000,9.2225,9.2225,8.8936,8.8936,3279,0
+ARKR.US,D,20250710,000000,8.86,8.89,8.75,8.75,2417,0
+ARKR.US,D,20250711,000000,8.85,8.85,8.7,8.71,1196,0
+ARKR.US,D,20250714,000000,8.76,8.76,8.76,8.76,975,0
+ARKR.US,D,20250715,000000,9.2,9.2,8.66,8.66,2222,0
+ARKR.US,D,20250716,000000,8.75,8.75,8.69,8.69,4440,0
+ARKR.US,D,20250717,000000,8.7,8.935,8.6015,8.93,6747,0
+ARKR.US,D,20250718,000000,8.7,8.99,8.51,8.99,4132,0
+ARKR.US,D,20250721,000000,8.8,8.84,8.74,8.75,1814,0
+ARKR.US,D,20250722,000000,9.01,9.01,8.66,8.66,10129,0
+ARKR.US,D,20250723,000000,8.93,8.93,8.75,8.7556,2570,0
+ARKR.US,D,20250724,000000,8.76,8.76,8.62,8.62,1384,0
+ARKR.US,D,20250728,000000,8.775,8.775,8.53,8.7475,12603,0
+ARKR.US,D,20250729,000000,8.7364,8.75,8.62,8.7499,5562,0
+ARKR.US,D,20250730,000000,8.8171,8.96,8.52,8.55,8525,0
+ARKR.US,D,20250731,000000,8.59,8.6,8.59,8.6,1075,0
+ARKR.US,D,20250801,000000,8.6,8.7,8.35,8.35,12234,0
+ARKR.US,D,20250804,000000,8.38,8.44,6.68,7.02,103976,0
+ARKR.US,D,20250805,000000,7.0887,7.4,6.375,7.3,95692,0
+ARKR.US,D,20250806,000000,7.21,7.59,7.21,7.5,19230,0
+ARKR.US,D,20250807,000000,7.61,7.61,7.16,7.16,3705,0
+ARKR.US,D,20250808,000000,7.16,7.1881,6.89,6.89,13309,0
+ARKR.US,D,20250811,000000,6.84,7.2674,6.84,7.01,5574,0
+ARKR.US,D,20250812,000000,6.9599,7.1189,6.83,6.98,24658,0
+ARKR.US,D,20250813,000000,6.86,7.45,6.85,7.3,35030,0
+ARKR.US,D,20250814,000000,7.335,7.57,7.16,7.57,20879,0
+ARKR.US,D,20250815,000000,7.64,7.72,7.51,7.62,2241,0
+ARKR.US,D,20250818,000000,7.61,7.71,7.16,7.16,14504,0
+ARKR.US,D,20250819,000000,7.26,7.265,7.17,7.17,2620,0
+ARKR.US,D,20250820,000000,7.17,7.3992,7.15,7.15,8122,0
+ARKR.US,D,20250821,000000,7.1,7.14,6.97,7.04,2972,0
+ARKR.US,D,20250822,000000,7.02,7.29,7.01,7.08,2816,0
+ARKR.US,D,20250825,000000,7,7.209,6.89,6.95,27322,0
+ARKR.US,D,20250826,000000,7.075,7.075,6.91,6.91,1561,0
+ARKR.US,D,20250827,000000,6.84,6.84,6.7736,6.84,3750,0
+ARKR.US,D,20250828,000000,6.82,6.908,6.82,6.87,2713,0
+ARKR.US,D,20250829,000000,6.81,6.81,6.81,6.81,9365,0
+ARKR.US,D,20250902,000000,6.82,6.9488,6.82,6.9488,1531,0
+ARKR.US,D,20250903,000000,6.86,6.91,6.81,6.85,14084,0
+ARKR.US,D,20250904,000000,6.8399,7.17,6.8399,7.17,4730,0
+ARKR.US,D,20250905,000000,7.05,7.05,7.05,7.05,405,0
+ARKR.US,D,20250908,000000,7.0932,7.25,6.96,7.1845,6641,0
+ARKR.US,D,20250910,000000,7.1,7.1,7.1,7.1,676,0
+ARKR.US,D,20250911,000000,7.1,7.1,7.01,7.02,2167,0
+ARKR.US,D,20250912,000000,6.995,7,6.87,6.92,15388,0
+ARKR.US,D,20250915,000000,6.91,7.1115,6.84,6.86,4184,0
+ARKR.US,D,20250916,000000,6.88,7.22,6.81,7.065,17032,0
+ARKR.US,D,20250917,000000,7.03,7.1,6.8996,6.96,4411,0
+ARKR.US,D,20250918,000000,7,7.25,7,7.25,4615,0
+ARKR.US,D,20250919,000000,7.02,7.31,7.02,7.31,3692,0
+ARKR.US,D,20250922,000000,7.13,7.27,7.13,7.2,1324,0
+ARKR.US,D,20250923,000000,7.14,7.2765,7.14,7.2,1024,0
+ARKR.US,D,20250924,000000,7.34,7.34,7.0423,7.1467,670,0
+ARKR.US,D,20250925,000000,7.13,7.56,7.11,7.12,31908,0
+ARKR.US,D,20250926,000000,7.12,7.3,7.05,7.3,1180,0
+ARKR.US,D,20250930,000000,7.12,7.12,7.12,7.12,898,0
+ARKR.US,D,20251001,000000,7.1,7.15,7.1,7.12,895,0
+ARKR.US,D,20251002,000000,7.13,7.15,7.1298,7.14,1552,0
+ARKR.US,D,20251003,000000,7.47,7.47,7.47,7.47,429,0
+ARKR.US,D,20251006,000000,7.0447,7.0447,7.0447,7.0447,1468,0
+ARKR.US,D,20251007,000000,7.09,7.34,7.07,7.18,22544,0
+ARKR.US,D,20251008,000000,7.25,7.25,7.25,7.25,593,0
+ARKR.US,D,20251010,000000,7.255,7.3196,7.0941,7.14,3645,0
+ARKR.US,D,20251013,000000,7.12,7.22,6.7,6.71,33541,0
+ARKR.US,D,20251014,000000,6.85,6.98,6.81,6.98,5694,0
+ARKR.US,D,20251015,000000,7,7.2,7,7.2,1179,0
+ARKR.US,D,20251016,000000,7.15,7.15,7.15,7.15,367,0
+ARKR.US,D,20251020,000000,6.99,7.18,6.99,7.1,2297,0
+ARKR.US,D,20251021,000000,7.1961,7.1961,7.13,7.13,703,0
+ARKR.US,D,20251022,000000,7.08,7.08,7.04,7.04,642,0
+ARKR.US,D,20251023,000000,7.1005,7.1005,7.1005,7.1005,296,0
+ARKR.US,D,20251024,000000,7.2267,7.2267,7.2267,7.2267,912,0
+ARKR.US,D,20251027,000000,7.23,7.5,7.06,7.06,3109,0
+ARKR.US,D,20251029,000000,7.07,7.44,7.07,7.44,1853,0
+ARKR.US,D,20251030,000000,7.11,7.32,7.11,7.32,1212,0
+ARKR.US,D,20251103,000000,7.2177,7.2177,7.055,7.1,2994,0
+ARKR.US,D,20251104,000000,7.1,7.1,7.1,7.1,1769,0
+ARKR.US,D,20251107,000000,7.09,7.2099,7.09,7.2099,1009,0
+ARKR.US,D,20251110,000000,7.02,7.153,7.02,7.153,1694,0
+ARKR.US,D,20251111,000000,7.0039,7.21,7.0039,7.21,870,0
+ARKR.US,D,20251112,000000,7.21,7.21,7.21,7.21,245,0
+ARKR.US,D,20251113,000000,7.135,7.21,7.07,7.21,4717,0
+ARKR.US,D,20251114,000000,7.2,7.2,7.2,7.2,313,0
+ARKR.US,D,20251117,000000,7.09,7.095,7.02,7.02,1178,0
+ARKR.US,D,20251118,000000,7.19,7.19,7.04,7.04,793,0
+ARKR.US,D,20251119,000000,7.03,7.07,7.03,7.07,660,0
+ARKR.US,D,20251120,000000,7.19,7.21,7.005,7.21,7718,0
+ARKR.US,D,20251121,000000,6.99,6.99,6.99,6.99,354,0
+ARKR.US,D,20251124,000000,7.1231,7.1231,6.98,6.98,2894,0
+ARKR.US,D,20251126,000000,7.02,7.0349,6.935,6.97,5770,0
+ARKR.US,D,20251128,000000,7.21,7.21,6.99,7,992,0
+ARKR.US,D,20251201,000000,7.21,7.21,6.94,6.94,2057,0
+ARKR.US,D,20251202,000000,7.05,7.05,6.97,7.05,1480,0
+ARKR.US,D,20251203,000000,7.18,7.19,7.18,7.19,408,0
+ARKR.US,D,20251204,000000,6.99,7.09,6.99,7.09,1030,0
+ARKR.US,D,20251208,000000,7.055,7.21,6.9901,7.01,5191,0
+ARKR.US,D,20251209,000000,7.07,7.09,6.99,7.09,3760,0
+ARKR.US,D,20251210,000000,7.1,7.2,7.1,7.1,1849,0
+ARKR.US,D,20251211,000000,7.095,7.2,7.095,7.18,1790,0
+ARKR.US,D,20251212,000000,6.87,6.95,6.68,6.71,15519,0
+ARKR.US,D,20251215,000000,6.79,6.86,6.59,6.86,12475,0
+ARKR.US,D,20251216,000000,6.7251,6.95,5.7464,6.63,84993,0
+ARKR.US,D,20251217,000000,6.62,6.9,6.46,6.87,13596,0
+ARKR.US,D,20251218,000000,6.6578,6.705,6.46,6.47,17199,0
+ARKR.US,D,20251219,000000,6.54,6.73,6.02,6.02,21342,0
+ARKR.US,D,20251222,000000,6.15,6.5799,5.9801,6.2,23283,0
+ARKR.US,D,20251223,000000,6.3,6.4,6.01,6.27,53354,0
+ARKR.US,D,20251224,000000,6.26,6.3,6.0499,6.29,36890,0
+ARKR.US,D,20251226,000000,6.27,6.4,5.98,6.37,81932,0
+ARKR.US,D,20251229,000000,6.29,6.635,6.1545,6.47,100395,0
+ARKR.US,D,20251230,000000,6.72,6.9399,6.3703,6.52,9088,0
+ARKR.US,D,20251231,000000,6.61,6.705,6.4679,6.705,4148,0
+ARKR.US,D,20260102,000000,6.55,6.77,6.55,6.61,1835,0
+ARKR.US,D,20260105,000000,6.665,6.9499,6.6,6.71,6148,0
+ARKR.US,D,20260106,000000,6.4,6.6729,6.4,6.51,2693,0
+ARKR.US,D,20260107,000000,6.3951,6.675,6.3951,6.52,1789,0
+ARKR.US,D,20260108,000000,6.675,6.71,6.675,6.71,1012,0
+ARKR.US,D,20260109,000000,6.675,6.69,6.49,6.49,2114,0
+ARKR.US,D,20260112,000000,6.48,6.48,6.42,6.43,2732,0
+ARKR.US,D,20260113,000000,6.6,6.6,6.4051,6.52,4051,0
+ARKR.US,D,20260114,000000,6.4001,6.52,6.4,6.4832,6656,0
+ARKR.US,D,20260116,000000,6.52,6.52,6.45,6.5,2195,0
+ARKR.US,D,20260120,000000,6.46,6.61,6.39,6.5,7291,0
+ARKR.US,D,20260121,000000,6.42,6.6,6.42,6.6,1356,0
+ARKR.US,D,20260122,000000,6.5,6.59,6.5,6.59,1203,0
+ARKR.US,D,20260123,000000,6.52,6.5201,6.52,6.5201,517,0
+ARKR.US,D,20260126,000000,6.48,6.52,6.449,6.52,5466,0
+ARKR.US,D,20260127,000000,6.44,6.54,6.44,6.54,3353,0
+ARKR.US,D,20260128,000000,6.54,6.55,6.435,6.55,1578,0
+ARKR.US,D,20260129,000000,6.55,6.82,6.55,6.82,984,0
+ARKR.US,D,20260130,000000,6.56,6.56,6.56,6.56,666,0
+ARKR.US,D,20260203,000000,6.94,6.98,6.735,6.95,13337,0
+ARKR.US,D,20260204,000000,6.63,6.94,6.63,6.94,859,0
+ARKR.US,D,20260209,000000,6.98,6.98,6.75,6.75,1821,0
+ARKR.US,D,20260210,000000,6.875,7,6.75,6.75,1232,0
+ARKR.US,D,20260211,000000,6.915,7.03,6.915,7.03,1651,0
+ARKR.US,D,20260212,000000,7.08,7.08,6.78,7.03,2103,0
+ARKR.US,D,20260213,000000,6.78,6.81,6.78,6.78,1729,0
+ARKR.US,D,20260217,000000,6.875,6.875,6.75,6.75,1512,0
+ARKR.US,D,20260218,000000,6.8,6.8,6.8,6.8,1462,0
diff --git a/daily/us/nasdaq stocks/1/arqq.us.txt b/daily/us/nasdaq stocks/1/arqq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9ce13a2fa33ef37aed7ce1bf7e00efaf96a89489
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/arqq.us.txt	
@@ -0,0 +1,1217 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARQQ.US,D,20210409,000000,249.75,249.75,248.75,248.75,298.6,0
+ARQQ.US,D,20210412,000000,248.75,250.25,248.5,248.5,111.08,0
+ARQQ.US,D,20210413,000000,247.5,249.25,245.25,248.25,233.44,0
+ARQQ.US,D,20210414,000000,251,254.263,250,251,929.44,0
+ARQQ.US,D,20210420,000000,253.5,253.5,241.5,242.25,76.24,0
+ARQQ.US,D,20210421,000000,243.5,243.5,243,243.5,43.36,0
+ARQQ.US,D,20210422,000000,243.75,243.75,243.75,243.75,7.28,0
+ARQQ.US,D,20210423,000000,243.25,243.25,243.25,243.25,9.88,0
+ARQQ.US,D,20210427,000000,242.75,246.25,242.75,246.25,42.36,0
+ARQQ.US,D,20210429,000000,243,245,243,245,3430.16,0
+ARQQ.US,D,20210430,000000,243.992,244.25,243.992,244.25,49.92,0
+ARQQ.US,D,20210503,000000,244.25,244.25,242.75,243.75,55.12,0
+ARQQ.US,D,20210504,000000,242.75,246.25,242.75,243.25,170.52,0
+ARQQ.US,D,20210505,000000,243,246,242.5,244.75,1132.72,0
+ARQQ.US,D,20210506,000000,244.747,244.747,243.875,243.875,32.24,0
+ARQQ.US,D,20210507,000000,243.237,243.237,243,243,3208.12,0
+ARQQ.US,D,20210510,000000,242.75,244.75,242.75,244.75,8.56,0
+ARQQ.US,D,20210511,000000,242.5,242.5,242.5,242.5,14.48,0
+ARQQ.US,D,20210512,000000,247.25,247.25,245,247,115712.28,0
+ARQQ.US,D,20210513,000000,248.5,248.5,246.25,246.5,29268.48,0
+ARQQ.US,D,20210514,000000,246.25,247.5,245.25,246.25,5439.32,0
+ARQQ.US,D,20210517,000000,246.25,247.5,245.25,245.75,6109.44,0
+ARQQ.US,D,20210518,000000,246.25,246.75,242.75,244.75,15917.4,0
+ARQQ.US,D,20210519,000000,245.25,245.75,244.25,245,15857.64,0
+ARQQ.US,D,20210520,000000,248.75,248.75,244.5,246,10175.56,0
+ARQQ.US,D,20210521,000000,246.37,247,244.5,246.5,16517.8,0
+ARQQ.US,D,20210524,000000,247.5,247.5,246.25,246.25,214.8,0
+ARQQ.US,D,20210525,000000,247.25,247.25,246.25,246.25,545.12,0
+ARQQ.US,D,20210526,000000,247,247.25,245.25,246.25,4718.72,0
+ARQQ.US,D,20210527,000000,246.25,246.875,246,246.5,2168.52,0
+ARQQ.US,D,20210528,000000,246.252,247.75,246.252,246.5,49.68,0
+ARQQ.US,D,20210601,000000,247.75,248.75,246.625,248.25,1288.04,0
+ARQQ.US,D,20210602,000000,248.25,248.25,246.25,247.75,13777.68,0
+ARQQ.US,D,20210603,000000,247.75,248.25,247.383,248,319.88,0
+ARQQ.US,D,20210604,000000,248.25,248.25,247.5,248,1963.48,0
+ARQQ.US,D,20210607,000000,248.25,248.25,247.5,248,1411.28,0
+ARQQ.US,D,20210608,000000,248,248,247.75,247.75,12648.2,0
+ARQQ.US,D,20210609,000000,247.75,248.25,247.742,248,5801.48,0
+ARQQ.US,D,20210610,000000,248.25,248.5,247.75,248.25,4200.96,0
+ARQQ.US,D,20210611,000000,248.25,248.75,248,248.5,3763.8,0
+ARQQ.US,D,20210614,000000,247.75,248.5,247.75,248.25,545.52,0
+ARQQ.US,D,20210615,000000,248.25,248.25,247.5,247.5,907.56,0
+ARQQ.US,D,20210616,000000,248,248,247.75,247.75,151.36,0
+ARQQ.US,D,20210617,000000,248.25,248.25,247.5,247.502,658.92,0
+ARQQ.US,D,20210618,000000,247.5,247.75,246.75,247.75,1090.84,0
+ARQQ.US,D,20210621,000000,247.75,248,247.25,247.625,747.4,0
+ARQQ.US,D,20210622,000000,247.65,248.25,247.258,248.25,491.44,0
+ARQQ.US,D,20210623,000000,247.5,248.25,247.5,248.25,443.24,0
+ARQQ.US,D,20210624,000000,248.25,248.75,247.985,248.25,1699.76,0
+ARQQ.US,D,20210625,000000,248.75,249,248.25,248.5,1296.56,0
+ARQQ.US,D,20210628,000000,248.25,248.25,248,248.25,685.6,0
+ARQQ.US,D,20210629,000000,248.25,248.25,247.5,247.5,1684.16,0
+ARQQ.US,D,20210630,000000,247.75,248,247.25,247.5,1465.16,0
+ARQQ.US,D,20210701,000000,247.75,248,247,247.845,2041.04,0
+ARQQ.US,D,20210702,000000,248.25,248.75,248,248.25,288.36,0
+ARQQ.US,D,20210706,000000,247.5,248,246.75,247.375,1152.08,0
+ARQQ.US,D,20210707,000000,247.5,248,247.5,247.75,528.48,0
+ARQQ.US,D,20210708,000000,247.5,247.75,247.25,247.625,978.28,0
+ARQQ.US,D,20210709,000000,247.75,247.75,246.75,247.5,434.88,0
+ARQQ.US,D,20210712,000000,248.217,248.25,247.508,247.945,125.2,0
+ARQQ.US,D,20210713,000000,248,248,247.25,247.5,2869.44,0
+ARQQ.US,D,20210714,000000,248,248,247.5,247.5,117.6,0
+ARQQ.US,D,20210715,000000,247.5,250,247.25,248.5,1528.88,0
+ARQQ.US,D,20210716,000000,248,248.75,248,248,416.2,0
+ARQQ.US,D,20210719,000000,248.5,248.75,247.502,247.75,2902.16,0
+ARQQ.US,D,20210720,000000,248.75,248.75,247.5,247.5,333.76,0
+ARQQ.US,D,20210721,000000,248,248.75,247.5,247.772,540.12,0
+ARQQ.US,D,20210722,000000,248.5,248.75,248,248,26134.04,0
+ARQQ.US,D,20210723,000000,248,248.75,248,248.75,938.16,0
+ARQQ.US,D,20210726,000000,248.75,248.75,247.5,248.25,9292.96,0
+ARQQ.US,D,20210727,000000,248.75,248.75,248,248,24348.12,0
+ARQQ.US,D,20210728,000000,248.5,248.5,246.75,247.625,2955.68,0
+ARQQ.US,D,20210729,000000,247.67,247.75,247.498,247.5,6232.2,0
+ARQQ.US,D,20210730,000000,247.25,247.282,247.25,247.25,434.04,0
+ARQQ.US,D,20210802,000000,248.5,248.5,248,248.25,20179.2,0
+ARQQ.US,D,20210803,000000,248.75,248.875,248.5,248.75,16173.56,0
+ARQQ.US,D,20210804,000000,248.5,248.75,248.5,248.5,1952.44,0
+ARQQ.US,D,20210805,000000,248.75,249,248.5,248.75,19432.28,0
+ARQQ.US,D,20210806,000000,248.75,249,248.5,248.75,15043.28,0
+ARQQ.US,D,20210809,000000,249,249.25,248.75,249.25,17736.96,0
+ARQQ.US,D,20210810,000000,249.25,249.25,248.75,249.25,11604.08,0
+ARQQ.US,D,20210811,000000,249.25,249.25,249,249,17403.16,0
+ARQQ.US,D,20210812,000000,249.25,249.25,249,249.25,63492.36,0
+ARQQ.US,D,20210813,000000,249,249.25,249,249.25,21530.44,0
+ARQQ.US,D,20210816,000000,249,249.25,249,249.25,79781.44,0
+ARQQ.US,D,20210817,000000,249,249.248,248.75,249,50288.64,0
+ARQQ.US,D,20210818,000000,249,249.2,246.5,248,33398.52,0
+ARQQ.US,D,20210819,000000,248.25,248.5,248,248.25,1986.08,0
+ARQQ.US,D,20210820,000000,248.25,248.375,247,247.5,12622.76,0
+ARQQ.US,D,20210823,000000,248.25,248.75,247.75,248.5,15894.52,0
+ARQQ.US,D,20210824,000000,248.5,248.75,247.25,247.5,21710.56,0
+ARQQ.US,D,20210825,000000,248,249,246.75,249,38883.28,0
+ARQQ.US,D,20210826,000000,249.75,249.75,246.25,249,15887.84,0
+ARQQ.US,D,20210827,000000,250,251.17,248.75,250,6290.64,0
+ARQQ.US,D,20210830,000000,257,257,246.75,249.75,12998.28,0
+ARQQ.US,D,20210831,000000,251.25,254.25,248.5,248.75,97748.52,0
+ARQQ.US,D,20210901,000000,247.75,248.5,210.75,212.5,17223.48,0
+ARQQ.US,D,20210902,000000,217.5,224,207.75,209.75,6018.84,0
+ARQQ.US,D,20210903,000000,210.5,210.5,200,208.75,6017.8,0
+ARQQ.US,D,20210907,000000,231.25,650,222,282.5,141312,0
+ARQQ.US,D,20210908,000000,350.25,475,325.25,350.25,597477.96,0
+ARQQ.US,D,20210909,000000,318.84,381.575,306.002,355,69729.2,0
+ARQQ.US,D,20210910,000000,364.25,387.5,355.987,380.25,40362.2,0
+ARQQ.US,D,20210913,000000,369.75,405.497,366.75,374.5,24769.04,0
+ARQQ.US,D,20210914,000000,374.75,386.402,313.75,314.75,33713.04,0
+ARQQ.US,D,20210915,000000,340,364.578,325,354.75,34186.8,0
+ARQQ.US,D,20210916,000000,354.5,570.75,347.75,448.75,150691.96,0
+ARQQ.US,D,20210917,000000,428.75,524.75,426.25,456.5,76085.48,0
+ARQQ.US,D,20210920,000000,430,662,427.5,623.5,141533.4,0
+ARQQ.US,D,20210921,000000,615,825,592,789.25,211183.76,0
+ARQQ.US,D,20210922,000000,751.75,971.998,713.75,890,186416.72,0
+ARQQ.US,D,20210923,000000,917.75,1038,652.5,700,108772.96,0
+ARQQ.US,D,20210924,000000,664.75,773.5,542.125,606,69533.6,0
+ARQQ.US,D,20210927,000000,638.448,640.498,484.5,516.25,52311.52,0
+ARQQ.US,D,20210928,000000,514.75,536.75,475.295,476.75,38569.4,0
+ARQQ.US,D,20210929,000000,489.75,590,486.25,528.5,68425.36,0
+ARQQ.US,D,20210930,000000,527.5,555,468.75,501.75,19383.28,0
+ARQQ.US,D,20211001,000000,503.75,518.25,438.75,457.5,27770.6,0
+ARQQ.US,D,20211004,000000,465.75,562.25,462.5,519,43741.12,0
+ARQQ.US,D,20211005,000000,521.5,575,514.5,534,32442.96,0
+ARQQ.US,D,20211006,000000,532,548.75,462.5,462.5,21410.68,0
+ARQQ.US,D,20211007,000000,489.25,547.5,469.53,471.5,35257.6,0
+ARQQ.US,D,20211008,000000,465.25,476.698,413.75,442,49296.16,0
+ARQQ.US,D,20211011,000000,429.75,436.75,387.5,390.25,19052.2,0
+ARQQ.US,D,20211012,000000,395,407.5,365.3,365.5,31432.36,0
+ARQQ.US,D,20211013,000000,352.5,364.5,325,348.75,42842.8,0
+ARQQ.US,D,20211014,000000,365.5,369.43,340,348.75,30718.76,0
+ARQQ.US,D,20211015,000000,353.25,385.612,329.5,366.25,41652.64,0
+ARQQ.US,D,20211018,000000,365.75,376.25,350.5,359.25,24720.4,0
+ARQQ.US,D,20211019,000000,365.75,432.5,362,389,64123.68,0
+ARQQ.US,D,20211020,000000,387,499.25,381.25,437,76628.44,0
+ARQQ.US,D,20211021,000000,463,473.25,404,417.5,38260.8,0
+ARQQ.US,D,20211022,000000,410,424,393,414.5,12550.44,0
+ARQQ.US,D,20211025,000000,419.25,525,418.5,503.25,39189.56,0
+ARQQ.US,D,20211026,000000,473.75,643.725,467,550,81513.16,0
+ARQQ.US,D,20211027,000000,554.5,569.748,468.75,477.75,26228.32,0
+ARQQ.US,D,20211028,000000,489,503.935,442.5,448.5,24779.8,0
+ARQQ.US,D,20211029,000000,457.5,569.6,446.25,546.75,59000.64,0
+ARQQ.US,D,20211101,000000,575.25,661.5,538,574,44258.16,0
+ARQQ.US,D,20211102,000000,561.75,599.998,501.75,510,26776.52,0
+ARQQ.US,D,20211103,000000,527.5,578.75,522.5,562.5,21139.84,0
+ARQQ.US,D,20211104,000000,577.75,616.25,544.25,571.25,15520.72,0
+ARQQ.US,D,20211105,000000,583.75,592.5,538.252,544.25,14974,0
+ARQQ.US,D,20211108,000000,557.75,574.75,493,512,21682.96,0
+ARQQ.US,D,20211109,000000,520.75,525,487.838,497.5,11371.44,0
+ARQQ.US,D,20211110,000000,484,518,479.75,502.75,13800.72,0
+ARQQ.US,D,20211111,000000,505,514.75,486,492.5,3268.56,0
+ARQQ.US,D,20211112,000000,504.25,627.5,500.5,564.5,61217.68,0
+ARQQ.US,D,20211115,000000,578.25,583.75,530,556.75,14417.64,0
+ARQQ.US,D,20211116,000000,548.25,617.5,532,598.25,48468.92,0
+ARQQ.US,D,20211117,000000,616.75,698.25,582,634,78335.36,0
+ARQQ.US,D,20211118,000000,657.5,688.5,610,644.75,33599.24,0
+ARQQ.US,D,20211119,000000,644.75,650,587.75,612.5,22893.52,0
+ARQQ.US,D,20211122,000000,624.75,682,595.75,674.25,28725.2,0
+ARQQ.US,D,20211123,000000,655.75,717.25,650,669.75,17815.44,0
+ARQQ.US,D,20211124,000000,662.75,768.25,662.75,767.5,27247.04,0
+ARQQ.US,D,20211126,000000,729.5,934.5,728,871.25,43066,0
+ARQQ.US,D,20211129,000000,887.5,971.248,858.5,895,38712.36,0
+ARQQ.US,D,20211130,000000,876.5,955,867.75,951.5,34712.6,0
+ARQQ.US,D,20211201,000000,953,1025,802.75,879.5,59187.2,0
+ARQQ.US,D,20211202,000000,833.75,982,812.75,947,24050.28,0
+ARQQ.US,D,20211203,000000,950,1036.39,882.5,935.25,23060.6,0
+ARQQ.US,D,20211206,000000,893,900,667.5,676.75,42015.88,0
+ARQQ.US,D,20211207,000000,690,745,565.74,597,50048.76,0
+ARQQ.US,D,20211208,000000,588.5,667.75,579.25,612.75,28357.88,0
+ARQQ.US,D,20211209,000000,601,614.402,512.045,533.25,32486.12,0
+ARQQ.US,D,20211210,000000,536.262,537.5,501.75,518,15011.76,0
+ARQQ.US,D,20211213,000000,508.75,510.75,418.625,442.75,33683.04,0
+ARQQ.US,D,20211214,000000,444,449.5,417,430.25,16272.72,0
+ARQQ.US,D,20211215,000000,426.75,438.75,376.25,403.75,37259.36,0
+ARQQ.US,D,20211216,000000,425,431.25,387.75,408.25,19238,0
+ARQQ.US,D,20211217,000000,401,512.5,376.25,498,54389.2,0
+ARQQ.US,D,20211220,000000,463.75,489.75,445.5,480.25,18018.56,0
+ARQQ.US,D,20211221,000000,488,562.5,487.815,552.25,33813.92,0
+ARQQ.US,D,20211222,000000,560,672.5,560,628.125,42993.92,0
+ARQQ.US,D,20211223,000000,663.75,666,589,624.75,30738.8,0
+ARQQ.US,D,20211227,000000,617,649.498,578.75,625.5,24527.92,0
+ARQQ.US,D,20211228,000000,615.5,650,601.5,606.25,16589.04,0
+ARQQ.US,D,20211229,000000,596,638.75,571,582.5,25455.4,0
+ARQQ.US,D,20211230,000000,573.25,622.5,573.02,596.5,17254.8,0
+ARQQ.US,D,20211231,000000,587.75,612.238,581.928,598.75,9777.64,0
+ARQQ.US,D,20220103,000000,596.25,619.458,505,512.75,27423.52,0
+ARQQ.US,D,20220104,000000,503.5,520.25,476.25,494.5,19760.36,0
+ARQQ.US,D,20220105,000000,494.5,500,444.75,459.25,16375.8,0
+ARQQ.US,D,20220106,000000,456.5,496.25,451.25,470,13798.08,0
+ARQQ.US,D,20220107,000000,460,486.415,452.75,466.25,8293.28,0
+ARQQ.US,D,20220110,000000,451.5,458.375,396.25,431.25,21422.4,0
+ARQQ.US,D,20220111,000000,431.25,467.75,427.75,458.25,11361.28,0
+ARQQ.US,D,20220112,000000,463.25,477.107,434,445.75,8873.04,0
+ARQQ.US,D,20220113,000000,442.5,454.75,406.5,415,17194.76,0
+ARQQ.US,D,20220114,000000,436.5,438,420,430,18080.16,0
+ARQQ.US,D,20220118,000000,428.5,430,396.675,404.75,17738.68,0
+ARQQ.US,D,20220119,000000,405,428.25,405,426,9194.04,0
+ARQQ.US,D,20220120,000000,446,446,416.75,433,15287.92,0
+ARQQ.US,D,20220121,000000,433,457,418.75,443.75,17727.8,0
+ARQQ.US,D,20220124,000000,417.25,419,376.335,412.25,20171.24,0
+ARQQ.US,D,20220125,000000,400,431.38,394.5,409,16457.4,0
+ARQQ.US,D,20220126,000000,423,434,400,413.5,13959.8,0
+ARQQ.US,D,20220127,000000,412.5,421.125,390,392.75,6110.6,0
+ARQQ.US,D,20220128,000000,388.75,396,371.25,378.5,12312.88,0
+ARQQ.US,D,20220131,000000,385.25,398.312,379.75,387,10901.44,0
+ARQQ.US,D,20220201,000000,401.75,423.595,392.5,409,12704.48,0
+ARQQ.US,D,20220202,000000,413.75,422.5,381.5,386,21091.88,0
+ARQQ.US,D,20220203,000000,373.25,384.508,353.125,361,31950.44,0
+ARQQ.US,D,20220204,000000,383,386,362.5,374.75,19942.36,0
+ARQQ.US,D,20220207,000000,372.5,383.942,356.25,357.75,18995.28,0
+ARQQ.US,D,20220208,000000,350,374.75,350,369,13308.68,0
+ARQQ.US,D,20220209,000000,373,383.5,368.75,371.25,14573.52,0
+ARQQ.US,D,20220210,000000,363,396.352,362.75,365.75,20734.6,0
+ARQQ.US,D,20220211,000000,369.25,377.47,348,352,19565.88,0
+ARQQ.US,D,20220214,000000,348,379.498,348,367.5,11426,0
+ARQQ.US,D,20220215,000000,370.75,387.5,366.775,376.25,11069.36,0
+ARQQ.US,D,20220216,000000,372,384.5,360.5,383,5827.44,0
+ARQQ.US,D,20220217,000000,374,397.75,362.5,391.25,15771.76,0
+ARQQ.US,D,20220218,000000,380.75,390.75,367.75,372.25,11884.12,0
+ARQQ.US,D,20220222,000000,367.5,397,367.5,384.25,10415.96,0
+ARQQ.US,D,20220223,000000,389.25,409.75,389.25,392.5,10231.28,0
+ARQQ.US,D,20220224,000000,385,435.902,385,422.25,43161.88,0
+ARQQ.US,D,20220225,000000,425,431,386.5,390.5,16800.32,0
+ARQQ.US,D,20220228,000000,389,412.75,387.5,398.75,9871.04,0
+ARQQ.US,D,20220301,000000,396.25,412.25,396.25,412,7266.24,0
+ARQQ.US,D,20220302,000000,405.25,437.5,405,409.5,8960,0
+ARQQ.US,D,20220303,000000,423.5,431,390.25,411.25,17634.88,0
+ARQQ.US,D,20220304,000000,409.25,409.25,371.25,375.75,14764.08,0
+ARQQ.US,D,20220307,000000,373,386.25,335.53,352.25,14325.48,0
+ARQQ.US,D,20220308,000000,349,391.75,340.25,365.5,20886.32,0
+ARQQ.US,D,20220309,000000,376,376.25,355.75,363.75,8394.52,0
+ARQQ.US,D,20220310,000000,354.5,369.875,342,350.25,5252.12,0
+ARQQ.US,D,20220311,000000,358.5,360,316.5,318,9754.68,0
+ARQQ.US,D,20220314,000000,329,403.25,329,390.75,45075.32,0
+ARQQ.US,D,20220315,000000,384.75,432.75,381.25,418,31805.72,0
+ARQQ.US,D,20220316,000000,420,434.5,402.75,413.5,30293.72,0
+ARQQ.US,D,20220317,000000,417.25,447,409,411,35329.64,0
+ARQQ.US,D,20220318,000000,404.5,441.75,398,438.5,175673.64,0
+ARQQ.US,D,20220321,000000,427.75,437.75,404.502,407.25,12289.48,0
+ARQQ.US,D,20220322,000000,405.75,422,397.75,400,8009.12,0
+ARQQ.US,D,20220323,000000,395,437.5,395,418.75,12972.48,0
+ARQQ.US,D,20220324,000000,430.5,435.5,418.895,427.75,7550.44,0
+ARQQ.US,D,20220325,000000,429,430.248,401,425.5,5935.28,0
+ARQQ.US,D,20220328,000000,415.5,424.928,391,403,7690.76,0
+ARQQ.US,D,20220329,000000,406.25,414.5,383.752,399.75,7892.44,0
+ARQQ.US,D,20220330,000000,397.5,407.5,387.5,391.75,9081.56,0
+ARQQ.US,D,20220331,000000,395.25,404.75,387.708,389.5,2308.2,0
+ARQQ.US,D,20220401,000000,386.25,406,384.75,392.5,4419.04,0
+ARQQ.US,D,20220404,000000,388.75,397.625,376.75,385.75,5244.84,0
+ARQQ.US,D,20220405,000000,386,389.25,367.25,370.75,4630.96,0
+ARQQ.US,D,20220406,000000,370,385.25,355.75,370,5310.2,0
+ARQQ.US,D,20220407,000000,367.5,372,360.5,366.25,2585.04,0
+ARQQ.US,D,20220408,000000,372,372,344,347.25,3574.04,0
+ARQQ.US,D,20220411,000000,340.75,346.5,325,327,7258.08,0
+ARQQ.US,D,20220412,000000,329.75,349.75,320.5,331.25,6445.6,0
+ARQQ.US,D,20220413,000000,331.25,384.755,331.25,371.5,23898.92,0
+ARQQ.US,D,20220414,000000,368.75,381,340.5,376.5,19518.8,0
+ARQQ.US,D,20220418,000000,313,349,297.5,312.25,44731.12,0
+ARQQ.US,D,20220419,000000,312.25,313.75,250,261.25,41630.88,0
+ARQQ.US,D,20220420,000000,255,255.25,226.75,233.5,24382.48,0
+ARQQ.US,D,20220421,000000,236.975,236.975,201.5,210.25,22421.36,0
+ARQQ.US,D,20220422,000000,206.25,217.5,184.5,196.25,18833.8,0
+ARQQ.US,D,20220425,000000,187.5,224.75,185,224,14283.28,0
+ARQQ.US,D,20220426,000000,224.25,240.25,216.5,227,14947.72,0
+ARQQ.US,D,20220427,000000,225,228.817,212,227.25,12501.6,0
+ARQQ.US,D,20220428,000000,227.5,233.635,209,219.75,6990.44,0
+ARQQ.US,D,20220429,000000,218.75,225.375,199.75,202,6725.04,0
+ARQQ.US,D,20220502,000000,197.25,203,187.75,202,5902.84,0
+ARQQ.US,D,20220503,000000,198,218.17,197,214.25,8617.12,0
+ARQQ.US,D,20220504,000000,211.25,221.5,198,221.25,4986.6,0
+ARQQ.US,D,20220505,000000,216,216.25,200,212.75,8285.6,0
+ARQQ.US,D,20220506,000000,208,208,179.25,180.5,10930.64,0
+ARQQ.US,D,20220509,000000,175,180.5,150.562,158.75,13423.28,0
+ARQQ.US,D,20220510,000000,159,166.388,140.25,141.5,13456.6,0
+ARQQ.US,D,20220511,000000,137.25,162.25,133,148.25,18064.6,0
+ARQQ.US,D,20220512,000000,136.5,157.5,132.5,148.5,15448.28,0
+ARQQ.US,D,20220513,000000,154.25,180,147.95,166.25,18395.56,0
+ARQQ.US,D,20220516,000000,166.25,169.497,157.5,159,5221.96,0
+ARQQ.US,D,20220517,000000,163.5,168.25,155.5,167,5195.36,0
+ARQQ.US,D,20220518,000000,163.25,175.25,160.138,171,4283.96,0
+ARQQ.US,D,20220519,000000,171,186.75,169.912,176.75,4994.16,0
+ARQQ.US,D,20220520,000000,178.25,193.75,155.5,160.75,6815.92,0
+ARQQ.US,D,20220523,000000,165.75,167.5,158.02,167.5,4380.56,0
+ARQQ.US,D,20220524,000000,156.75,162.452,148,149,5217.16,0
+ARQQ.US,D,20220525,000000,150.25,161.065,144.25,158.75,3957.36,0
+ARQQ.US,D,20220526,000000,156,163.25,155,158.75,3429.24,0
+ARQQ.US,D,20220527,000000,162.25,171.25,158,166.25,7257.16,0
+ARQQ.US,D,20220531,000000,166,194.25,149.125,194.25,16122.12,0
+ARQQ.US,D,20220601,000000,186,202.5,176.502,192,14913.8,0
+ARQQ.US,D,20220602,000000,186.5,188.5,178.25,178.5,5113.08,0
+ARQQ.US,D,20220603,000000,180.25,180.25,161.5,165.5,8331.16,0
+ARQQ.US,D,20220606,000000,166.75,168.375,156.25,162.5,7264.76,0
+ARQQ.US,D,20220607,000000,157,181,153.75,179.25,4871.36,0
+ARQQ.US,D,20220608,000000,182.25,186.5,173.25,174.25,2922.48,0
+ARQQ.US,D,20220609,000000,178.75,178.75,155.25,161,4274.92,0
+ARQQ.US,D,20220610,000000,153.5,163.745,150,150,5832.32,0
+ARQQ.US,D,20220613,000000,146.75,146.75,127.5,127.5,12701.12,0
+ARQQ.US,D,20220614,000000,125,134.25,125,130.25,7523.84,0
+ARQQ.US,D,20220615,000000,128.75,143.5,126.675,138.25,9138.56,0
+ARQQ.US,D,20220616,000000,137,145.25,124.5,141.25,10900.2,0
+ARQQ.US,D,20220617,000000,138.5,153.25,132.75,149.25,50369.4,0
+ARQQ.US,D,20220621,000000,155.5,161,150,150.5,5305.16,0
+ARQQ.US,D,20220622,000000,147.25,166,146.875,166,2892.12,0
+ARQQ.US,D,20220623,000000,168.25,170,153.75,157.75,2831.76,0
+ARQQ.US,D,20220624,000000,160,163.75,152.75,154.75,2380.6,0
+ARQQ.US,D,20220627,000000,156.75,161.25,150,151,3028.16,0
+ARQQ.US,D,20220628,000000,154.75,157,138.75,140.25,3145.72,0
+ARQQ.US,D,20220629,000000,138,147.25,134.25,140,3062.88,0
+ARQQ.US,D,20220630,000000,140.5,164.278,134,157.75,8461.04,0
+ARQQ.US,D,20220701,000000,155.25,165.75,151,154,3826.56,0
+ARQQ.US,D,20220705,000000,155.75,167.75,150.875,166.75,2377,0
+ARQQ.US,D,20220706,000000,170.5,170.5,153.5,157.5,2423.12,0
+ARQQ.US,D,20220707,000000,158,172,158,167,3556.28,0
+ARQQ.US,D,20220708,000000,166,169.75,157.75,158.5,2577.88,0
+ARQQ.US,D,20220711,000000,161,161.25,150,151.75,3026.04,0
+ARQQ.US,D,20220712,000000,153.5,153.75,145,149,2722.76,0
+ARQQ.US,D,20220713,000000,147.5,156,144.252,149.5,1299.8,0
+ARQQ.US,D,20220714,000000,149.5,153.098,134.5,137.75,6140.32,0
+ARQQ.US,D,20220715,000000,142.75,143.25,131.25,136.5,4115.16,0
+ARQQ.US,D,20220718,000000,137.25,143.25,137.25,139.75,1947.32,0
+ARQQ.US,D,20220719,000000,145.75,147.25,137,142.5,2316.76,0
+ARQQ.US,D,20220720,000000,144.25,152,138.25,145.75,2777.84,0
+ARQQ.US,D,20220721,000000,147.25,155,143.797,154.75,2691.72,0
+ARQQ.US,D,20220722,000000,156,158.75,152.5,157.5,1925.68,0
+ARQQ.US,D,20220725,000000,160.25,160.25,141.75,149,3369.16,0
+ARQQ.US,D,20220726,000000,145.25,145.25,135.25,135.5,4324.88,0
+ARQQ.US,D,20220727,000000,135.75,144,131,131.75,3532.16,0
+ARQQ.US,D,20220728,000000,131.25,138.148,128.25,137,2015.76,0
+ARQQ.US,D,20220729,000000,138,139.25,130.5,136.25,1525.92,0
+ARQQ.US,D,20220801,000000,133,135.75,129,130.5,3453.32,0
+ARQQ.US,D,20220802,000000,129.5,135,126.5,128.5,3683.6,0
+ARQQ.US,D,20220803,000000,135,135,129.25,132,2545.36,0
+ARQQ.US,D,20220804,000000,128.75,135,126.75,127.5,4153.36,0
+ARQQ.US,D,20220805,000000,128.75,139,127.75,138.25,7706.44,0
+ARQQ.US,D,20220808,000000,140,149.25,137,143.5,4958.2,0
+ARQQ.US,D,20220809,000000,145.5,145.5,131.25,135,4594.84,0
+ARQQ.US,D,20220810,000000,139.75,144.59,137.5,141.25,1921.8,0
+ARQQ.US,D,20220811,000000,144,157.5,141.25,149.25,5188.48,0
+ARQQ.US,D,20220812,000000,148.75,157.75,145.25,157.75,2137.36,0
+ARQQ.US,D,20220815,000000,156.25,166,156.25,163,1890.72,0
+ARQQ.US,D,20220816,000000,164.5,171.25,160,170.75,4095.04,0
+ARQQ.US,D,20220817,000000,170,170,151.25,153.75,5664.76,0
+ARQQ.US,D,20220818,000000,153.5,162.66,153.5,158.75,3016.88,0
+ARQQ.US,D,20220819,000000,154.5,154.75,142.75,143,3140.24,0
+ARQQ.US,D,20220822,000000,141.75,149.75,141.5,141.75,1998.72,0
+ARQQ.US,D,20220823,000000,143.5,149.5,138.75,139.5,1060.32,0
+ARQQ.US,D,20220824,000000,142,146.725,135.25,136.5,1763.68,0
+ARQQ.US,D,20220825,000000,140.25,148,137.5,147.5,2669.8,0
+ARQQ.US,D,20220826,000000,146,153,141,143.75,2624.88,0
+ARQQ.US,D,20220829,000000,139.75,145,133.75,144.5,2133.88,0
+ARQQ.US,D,20220830,000000,144.75,149.6,139.66,148.5,2029.6,0
+ARQQ.US,D,20220831,000000,146.75,155.475,145.267,152,1564.96,0
+ARQQ.US,D,20220901,000000,151.75,171.5,143.75,168,5655.24,0
+ARQQ.US,D,20220902,000000,162.75,167.625,147.25,156.25,7766.96,0
+ARQQ.US,D,20220906,000000,158,158.75,140.25,142,12641.8,0
+ARQQ.US,D,20220907,000000,139.75,145.5,130.5,142,9798.68,0
+ARQQ.US,D,20220908,000000,133,156.262,133,137.25,6971.6,0
+ARQQ.US,D,20220909,000000,140.5,147.25,130,139.75,6661.56,0
+ARQQ.US,D,20220912,000000,143.75,198.75,140.625,193,313391.88,0
+ARQQ.US,D,20220913,000000,172.5,198.25,172.307,197,25155.64,0
+ARQQ.US,D,20220914,000000,194,210.75,192.5,201.75,24208.76,0
+ARQQ.US,D,20220915,000000,199.75,224,194,213,19124.48,0
+ARQQ.US,D,20220916,000000,210.5,224.248,193.5,199.75,93618.92,0
+ARQQ.US,D,20220919,000000,194.75,207,193.25,201.25,7224.24,0
+ARQQ.US,D,20220920,000000,198.5,200.75,175.75,177.5,13837.04,0
+ARQQ.US,D,20220921,000000,176,190.235,168.75,169.5,7987.16,0
+ARQQ.US,D,20220922,000000,168.25,175,162.532,165.75,5581.68,0
+ARQQ.US,D,20220923,000000,162.25,171.75,160.25,164,6689.64,0
+ARQQ.US,D,20220926,000000,160.75,173,159.5,162.25,3682.24,0
+ARQQ.US,D,20220927,000000,171.25,176.5,165.345,171.5,3979.84,0
+ARQQ.US,D,20220928,000000,171.75,177.25,166.985,171.25,2879.6,0
+ARQQ.US,D,20220929,000000,170.75,170.75,143.125,143.75,6942.64,0
+ARQQ.US,D,20220930,000000,145,148,140.75,140.75,5205.68,0
+ARQQ.US,D,20221003,000000,142.5,146.748,129.5,129.5,11539.2,0
+ARQQ.US,D,20221004,000000,138.75,143.25,133.5,139.25,9413.48,0
+ARQQ.US,D,20221005,000000,136.25,137.24,126.5,129.25,6861.36,0
+ARQQ.US,D,20221006,000000,129.5,132.75,126.25,128.5,5566.56,0
+ARQQ.US,D,20221007,000000,127,128.5,123.375,128.5,3587.96,0
+ARQQ.US,D,20221010,000000,127.5,129.75,123.5,124.5,4013.44,0
+ARQQ.US,D,20221011,000000,123.25,125.25,123,123,5217.08,0
+ARQQ.US,D,20221012,000000,124.5,125,120.75,123.25,4064.96,0
+ARQQ.US,D,20221013,000000,120.25,122.5,113,119,6228.56,0
+ARQQ.US,D,20221014,000000,119.25,122.18,115,116.75,2190.32,0
+ARQQ.US,D,20221017,000000,124.5,124.5,111.5,112.5,6328.68,0
+ARQQ.US,D,20221018,000000,114.25,116.77,104.5,106.25,9115.48,0
+ARQQ.US,D,20221019,000000,108,108,99.5,101.5,6903.52,0
+ARQQ.US,D,20221020,000000,100.5,102.25,97.5,100,7328.92,0
+ARQQ.US,D,20221021,000000,101.75,101.75,97.5,100,5032.2,0
+ARQQ.US,D,20221024,000000,100,101.998,95,100.5,4231.8,0
+ARQQ.US,D,20221025,000000,100.25,108.75,100,106.5,5099.6,0
+ARQQ.US,D,20221026,000000,105.25,108,102.75,104.75,2186.68,0
+ARQQ.US,D,20221027,000000,104.25,110.25,104.25,106.25,3820.72,0
+ARQQ.US,D,20221028,000000,106.75,118.25,105.75,113.5,6780.72,0
+ARQQ.US,D,20221031,000000,114,116,109.5,112.25,2445.64,0
+ARQQ.US,D,20221101,000000,113.75,115,108.252,113,5425.96,0
+ARQQ.US,D,20221102,000000,110.75,116.5,107.25,113.75,6506.96,0
+ARQQ.US,D,20221103,000000,110.75,123.25,109.25,121.5,8092.52,0
+ARQQ.US,D,20221104,000000,122.75,143,117.5,139.75,21666.52,0
+ARQQ.US,D,20221107,000000,141.25,210,137.25,205.25,162809.72,0
+ARQQ.US,D,20221108,000000,195.75,259.75,176.75,256.5,170168.44,0
+ARQQ.US,D,20221109,000000,245.25,266.748,232.75,249.75,74178.4,0
+ARQQ.US,D,20221110,000000,249.75,253,231.75,237.5,49331.2,0
+ARQQ.US,D,20221111,000000,237.5,255,196.75,213,293744.36,0
+ARQQ.US,D,20221114,000000,212,212,199.25,200.5,23731,0
+ARQQ.US,D,20221115,000000,200.25,202.995,190,196.5,15887.68,0
+ARQQ.US,D,20221116,000000,198.75,214.75,184,187.75,11288.56,0
+ARQQ.US,D,20221117,000000,182.5,193.75,178.5,191,7017.8,0
+ARQQ.US,D,20221118,000000,195.75,199.125,185.685,192.25,7288.56,0
+ARQQ.US,D,20221121,000000,191.5,198.25,188.288,194.75,6096.44,0
+ARQQ.US,D,20221122,000000,195,195,175.25,180.5,6363.36,0
+ARQQ.US,D,20221123,000000,182.75,188.75,180,184.75,2253.44,0
+ARQQ.US,D,20221125,000000,188,193,181,186.5,3353.4,0
+ARQQ.US,D,20221128,000000,194,216.5,184.5,188,8917.84,0
+ARQQ.US,D,20221129,000000,183.75,200.375,179.75,188.5,6844.36,0
+ARQQ.US,D,20221130,000000,187.5,194.25,183.5,190.75,6196.88,0
+ARQQ.US,D,20221201,000000,189.5,193.5,182.5,182.75,2308.12,0
+ARQQ.US,D,20221202,000000,183.5,189.75,173.25,174.5,6142.92,0
+ARQQ.US,D,20221205,000000,170,188.5,170,186,7699.48,0
+ARQQ.US,D,20221206,000000,187.5,189.035,174.75,178.75,4591.72,0
+ARQQ.US,D,20221207,000000,178.5,186.25,176.288,185.5,3604.4,0
+ARQQ.US,D,20221208,000000,184,192,173.75,174.5,4278.16,0
+ARQQ.US,D,20221209,000000,174.75,194,171.25,191.25,13337.88,0
+ARQQ.US,D,20221212,000000,191.25,191.5,161,164,18971.92,0
+ARQQ.US,D,20221213,000000,172.5,173.168,151,156.25,19815.16,0
+ARQQ.US,D,20221214,000000,143,150.465,126.5,128.75,27745.48,0
+ARQQ.US,D,20221215,000000,126,130.75,120,126.75,15382.24,0
+ARQQ.US,D,20221216,000000,123,128.75,121.25,124,67987.68,0
+ARQQ.US,D,20221219,000000,125,128.25,114.075,115.5,14251.16,0
+ARQQ.US,D,20221220,000000,113,118,105,105.5,12417,0
+ARQQ.US,D,20221221,000000,105.5,111.498,105,109.5,9284.04,0
+ARQQ.US,D,20221222,000000,107.25,108,105,105.75,10388.08,0
+ARQQ.US,D,20221223,000000,105,107.5,103.5,105,8896.96,0
+ARQQ.US,D,20221227,000000,106,106,96.75,97.5,8569.56,0
+ARQQ.US,D,20221228,000000,97.25,103.205,95,95,11867.76,0
+ARQQ.US,D,20221229,000000,95.75,102.5,90,90,23132.04,0
+ARQQ.US,D,20221230,000000,89.75,91.75,84.25,90.25,21076.12,0
+ARQQ.US,D,20230103,000000,90.25,92.75,73.59,75,31179.16,0
+ARQQ.US,D,20230104,000000,75.5,78.75,71.75,78.5,13367.96,0
+ARQQ.US,D,20230105,000000,76,78.5,64.2525,68.25,29169.52,0
+ARQQ.US,D,20230106,000000,69.75,75,64.5,72.75,20375.96,0
+ARQQ.US,D,20230109,000000,75.5,78.375,69,69,17613.44,0
+ARQQ.US,D,20230110,000000,70.25,71.25,60.75,67.5,24507.92,0
+ARQQ.US,D,20230111,000000,68.5,68.5,63.75,64,21990.88,0
+ARQQ.US,D,20230112,000000,65,65.035,60.25,62.75,28977.76,0
+ARQQ.US,D,20230113,000000,63.25,73.75,61.5,69,115693.2,0
+ARQQ.US,D,20230117,000000,69.25,75.75,66.25,72.5,61315.56,0
+ARQQ.US,D,20230118,000000,75.5,75.5,59,60.75,61800.6,0
+ARQQ.US,D,20230119,000000,59,59.2475,51,52.5,48674.6,0
+ARQQ.US,D,20230120,000000,53.25,54.75,49.7525,52.25,82919.36,0
+ARQQ.US,D,20230123,000000,55,55,50,52,65142.04,0
+ARQQ.US,D,20230124,000000,53.25,62,52,60.25,91119.36,0
+ARQQ.US,D,20230125,000000,60,60,52,53.125,63560.96,0
+ARQQ.US,D,20230126,000000,53.75,55.25,52.25,53.25,27106.8,0
+ARQQ.US,D,20230127,000000,53.25,55.5,51.25,53,32027.84,0
+ARQQ.US,D,20230130,000000,52.75,53.25,50.5,50.75,24763.32,0
+ARQQ.US,D,20230131,000000,50.75,54.625,50.4925,53,30115.08,0
+ARQQ.US,D,20230201,000000,53.5,54,51,53.375,25049.16,0
+ARQQ.US,D,20230202,000000,55,68.875,53,61.5,117523.6,0
+ARQQ.US,D,20230203,000000,60.75,67.25,58.25,62.5,87938.04,0
+ARQQ.US,D,20230206,000000,72.25,103.25,70.25,76.25,1186733.64,0
+ARQQ.US,D,20230207,000000,80.25,84,65.75,69.25,205959.4,0
+ARQQ.US,D,20230208,000000,71.5,79.75,68.75,70.25,173426.84,0
+ARQQ.US,D,20230209,000000,72,72.75,62,62.75,86680.64,0
+ARQQ.US,D,20230210,000000,61.5,62.75,57.25,60.25,59274.84,0
+ARQQ.US,D,20230213,000000,59.75,63.25,58.75,61,33787.96,0
+ARQQ.US,D,20230214,000000,61.25,65,58.75,64,38074.04,0
+ARQQ.US,D,20230215,000000,64.75,74.5,63.0475,72.25,80397.48,0
+ARQQ.US,D,20230216,000000,70.5,73.75,63,63.25,57497.96,0
+ARQQ.US,D,20230217,000000,38.75,39.25,35,36.625,756190.12,0
+ARQQ.US,D,20230221,000000,36.75,38.75,33.75,35,171515.12,0
+ARQQ.US,D,20230222,000000,35,35.5,32,34.5,131908.88,0
+ARQQ.US,D,20230223,000000,34.5,34.77,32.75,33.25,71221.88,0
+ARQQ.US,D,20230224,000000,32.5,32.625,30.5,31.25,80134.52,0
+ARQQ.US,D,20230227,000000,32,32.5,30.75,32,40782.56,0
+ARQQ.US,D,20230228,000000,31,32.75,30.75,31,68788.4,0
+ARQQ.US,D,20230301,000000,31,33.5,30.25,33.25,79342.76,0
+ARQQ.US,D,20230302,000000,32.25,35,31.875,34,71491.48,0
+ARQQ.US,D,20230303,000000,34.75,35.375,33.75,34.5,64522.24,0
+ARQQ.US,D,20230306,000000,35.25,35.75,34,34.5,53393.04,0
+ARQQ.US,D,20230307,000000,34.75,35.6925,32.5,32.75,62660,0
+ARQQ.US,D,20230308,000000,33.25,33.25,30.375,32.25,67665.36,0
+ARQQ.US,D,20230309,000000,31.25,32.25,30.25,30.5,68510.08,0
+ARQQ.US,D,20230310,000000,30.5,30.875,28.875,29.5,44005.4,0
+ARQQ.US,D,20230313,000000,28.5,29.23,25.25,25.5,99612.68,0
+ARQQ.US,D,20230314,000000,26.25,28.25,25.75,27.25,48348.96,0
+ARQQ.US,D,20230315,000000,27.25,27.25,24.3819,24.7525,70723.52,0
+ARQQ.US,D,20230316,000000,25.5,25.5,23.975,24.25,67578.04,0
+ARQQ.US,D,20230317,000000,25,26.5,24,24.9925,138120.08,0
+ARQQ.US,D,20230320,000000,25.25,31.25,25,29,115944.64,0
+ARQQ.US,D,20230321,000000,30.25,30.25,26.5,27.5,61281.72,0
+ARQQ.US,D,20230322,000000,28.5,28.75,25.75,25.75,29486.36,0
+ARQQ.US,D,20230323,000000,26.75,27.625,25.25,26.75,31064.96,0
+ARQQ.US,D,20230324,000000,27.5,29.25,27,29,29321.68,0
+ARQQ.US,D,20230327,000000,29.25,30.5,28.25,29,27706.52,0
+ARQQ.US,D,20230328,000000,29.5,30,28.25,29.25,19628.6,0
+ARQQ.US,D,20230329,000000,28.75,30.75,28.25,30.5,22544.76,0
+ARQQ.US,D,20230330,000000,31.5,34.25,30.5,32.75,75380.24,0
+ARQQ.US,D,20230331,000000,34,36.75,33.5,35,87111.6,0
+ARQQ.US,D,20230403,000000,35,35.125,30.5,32,54621.32,0
+ARQQ.US,D,20230404,000000,32.25,35.75,30.5,35.25,74348.56,0
+ARQQ.US,D,20230405,000000,35.5,35.5,32,33.75,46959.92,0
+ARQQ.US,D,20230406,000000,33.75,33.9975,32,32.75,23545.44,0
+ARQQ.US,D,20230410,000000,32.5,32.75,30.5,30.75,28522.08,0
+ARQQ.US,D,20230411,000000,30.75,32.75,30.525,31.75,31981.84,0
+ARQQ.US,D,20230412,000000,32,32.5,29,29.5,27844.8,0
+ARQQ.US,D,20230413,000000,29.75,31,29,30.5,13744.76,0
+ARQQ.US,D,20230414,000000,31,32,30.25,31,16427.68,0
+ARQQ.US,D,20230417,000000,31,32,30.125,31,15755.08,0
+ARQQ.US,D,20230418,000000,31,31.25,30.25,30.25,13297.12,0
+ARQQ.US,D,20230419,000000,30,30,29.25,29.25,15814.52,0
+ARQQ.US,D,20230420,000000,29,29.4975,28,28,16278.48,0
+ARQQ.US,D,20230421,000000,28.5,28.75,26.25,27.5,27297.44,0
+ARQQ.US,D,20230424,000000,27.75,28.25,26.5,26.5,15689.28,0
+ARQQ.US,D,20230425,000000,26.5,28.5,26.25,28.25,19972.84,0
+ARQQ.US,D,20230426,000000,27.75,28.75,27.5,27.75,10216.16,0
+ARQQ.US,D,20230427,000000,27.75,28.25,27.5,27.5,10251.08,0
+ARQQ.US,D,20230428,000000,27.75,29,27.5,28.25,13435.6,0
+ARQQ.US,D,20230501,000000,28.25,28.5,26.5,26.75,17635.88,0
+ARQQ.US,D,20230502,000000,27.25,27.25,25.5,25.5,17638.68,0
+ARQQ.US,D,20230503,000000,25.75,26.25,24.75,25.25,18838.76,0
+ARQQ.US,D,20230504,000000,25.5,27.25,25,27.25,21210.6,0
+ARQQ.US,D,20230505,000000,27.25,29.375,26.25,28.5,22739.2,0
+ARQQ.US,D,20230508,000000,29.5,31.5,28.5,28.5,27476.16,0
+ARQQ.US,D,20230509,000000,29.5,29.5,25.5,26.375,30978.12,0
+ARQQ.US,D,20230510,000000,27.25,29.25,27.0025,27.625,20646.72,0
+ARQQ.US,D,20230511,000000,28.25,28.75,25.75,26.5,32394.2,0
+ARQQ.US,D,20230512,000000,27.5,27.5,25,25,102722.16,0
+ARQQ.US,D,20230515,000000,25,28,25,27,29029.28,0
+ARQQ.US,D,20230516,000000,27.25,28.75,27,27.5,44283.24,0
+ARQQ.US,D,20230517,000000,24,24.4375,17.5,18.1425,277111.2,0
+ARQQ.US,D,20230518,000000,19.25,21.75,17.875,18.3175,108001,0
+ARQQ.US,D,20230519,000000,19.25,22.98,18.755,22.3375,94482.44,0
+ARQQ.US,D,20230522,000000,22.72,28,22.5,26.5,102162.76,0
+ARQQ.US,D,20230523,000000,29.75,32.7475,25,25.75,262222.72,0
+ARQQ.US,D,20230524,000000,25.75,29.25,25,28.25,84924.76,0
+ARQQ.US,D,20230525,000000,30,31.5,26.75,28,81753.32,0
+ARQQ.US,D,20230526,000000,29.5,34,28,34,152096.52,0
+ARQQ.US,D,20230530,000000,34.5,35.75,29.75,31.5,104667.12,0
+ARQQ.US,D,20230531,000000,31.5,35.75,30.5,35.5,85819.24,0
+ARQQ.US,D,20230601,000000,34.5,38.5,32.25,34.25,90402.68,0
+ARQQ.US,D,20230602,000000,36.25,36.625,30.75,31.5,69366.4,0
+ARQQ.US,D,20230605,000000,31.5,35.2475,31.5,34.75,77214.2,0
+ARQQ.US,D,20230606,000000,34.5,37.75,33.5,37.75,125009.2,0
+ARQQ.US,D,20230607,000000,38.75,39.25,33.5,36.5,101600.08,0
+ARQQ.US,D,20230608,000000,37.5,40,36.25,39.75,148508.72,0
+ARQQ.US,D,20230609,000000,41,41.25,37.75,38.5,87116.6,0
+ARQQ.US,D,20230612,000000,39.25,40.5,36.75,37.75,59260.28,0
+ARQQ.US,D,20230613,000000,38.75,39.75,36.25,37.25,112555.2,0
+ARQQ.US,D,20230614,000000,37.25,38,33.25,34.75,65237.96,0
+ARQQ.US,D,20230615,000000,34.25,34.75,33.25,34.75,36165.48,0
+ARQQ.US,D,20230616,000000,35.25,38,35,37,146127.52,0
+ARQQ.US,D,20230620,000000,37.5,37.75,33.25,33.75,37121.44,0
+ARQQ.US,D,20230621,000000,33.75,34.335,29.25,29.5,64039,0
+ARQQ.US,D,20230622,000000,28.75,32,28.505,30,37756.4,0
+ARQQ.US,D,20230623,000000,30,30.5,28.75,29.5,27077.52,0
+ARQQ.US,D,20230626,000000,31.5,32.5,29.25,30,42587.96,0
+ARQQ.US,D,20230627,000000,30.25,31.5,29.5,30.5,39981.08,0
+ARQQ.US,D,20230628,000000,31,33.75,30.5,32,66165.88,0
+ARQQ.US,D,20230629,000000,32.75,33.625,30.25,31.5,39375.48,0
+ARQQ.US,D,20230630,000000,32.5,32.75,29.75,30.25,44203.16,0
+ARQQ.US,D,20230703,000000,30.5,31.375,29.75,30.75,34805.92,0
+ARQQ.US,D,20230705,000000,30.5,32.5,30,31.75,66414.52,0
+ARQQ.US,D,20230706,000000,31.5,31.75,28.75,29.75,46040.68,0
+ARQQ.US,D,20230707,000000,29.75,31.5,29.75,30,28431.6,0
+ARQQ.US,D,20230710,000000,30,31.25,29.75,31,29727.08,0
+ARQQ.US,D,20230711,000000,31.25,32.5,30.25,31.25,36433.48,0
+ARQQ.US,D,20230712,000000,32,32.5,30.75,31.25,30753.36,0
+ARQQ.US,D,20230713,000000,31.75,34,31,33.5,85945.32,0
+ARQQ.US,D,20230714,000000,34,35.18,30,31.5,67446.4,0
+ARQQ.US,D,20230717,000000,31.25,33.25,30.75,32,45815.4,0
+ARQQ.US,D,20230718,000000,31.5,33.75,30.75,32.5,63117.68,0
+ARQQ.US,D,20230719,000000,33.25,33.75,31,32.25,62111.96,0
+ARQQ.US,D,20230720,000000,32,32.5,30,30.75,38786.48,0
+ARQQ.US,D,20230721,000000,30.75,31.15,29.25,29.5,42508.92,0
+ARQQ.US,D,20230724,000000,29.75,30.25,28.75,29,26097.28,0
+ARQQ.US,D,20230725,000000,28.75,31.5,28.75,29.75,44845.56,0
+ARQQ.US,D,20230726,000000,29.5,30.75,28.75,29.25,31712.96,0
+ARQQ.US,D,20230727,000000,30.25,31.22,29,29,33270.88,0
+ARQQ.US,D,20230728,000000,29,31,29,30.25,59153.4,0
+ARQQ.US,D,20230731,000000,29.75,31.75,29,29.25,81284.8,0
+ARQQ.US,D,20230801,000000,30.5,37.375,29.75,36.75,397533.56,0
+ARQQ.US,D,20230802,000000,35.75,36.625,30.75,31.5,159864.88,0
+ARQQ.US,D,20230803,000000,31.25,31.625,29.5,29.5,96626.68,0
+ARQQ.US,D,20230804,000000,30.25,30.75,28.75,29.25,64018.48,0
+ARQQ.US,D,20230807,000000,29.5,29.5,26,26.25,75634.88,0
+ARQQ.US,D,20230808,000000,25.75,26.625,25,25.75,37984.76,0
+ARQQ.US,D,20230809,000000,26,27.375,25.75,26.25,31400.08,0
+ARQQ.US,D,20230810,000000,25.75,26.5,25,25,37306.72,0
+ARQQ.US,D,20230811,000000,25,28,25,27,59331.72,0
+ARQQ.US,D,20230814,000000,27.25,27.75,26.25,26.25,34739.8,0
+ARQQ.US,D,20230815,000000,26.25,27.5,25.25,26.5,27099.96,0
+ARQQ.US,D,20230816,000000,26.25,26.25,24,24.2025,38861.48,0
+ARQQ.US,D,20230817,000000,24,25.5,24,24.1425,25877.08,0
+ARQQ.US,D,20230818,000000,23.75,24.5,23.75,24.25,18158.84,0
+ARQQ.US,D,20230821,000000,24.75,25,23.75,24.0875,15160.04,0
+ARQQ.US,D,20230822,000000,24.5,24.5,23.055,23.2675,23540.08,0
+ARQQ.US,D,20230823,000000,23.25,24,22.77,23.5275,15592.92,0
+ARQQ.US,D,20230824,000000,24.175,24.45,21.525,21.65,24706.96,0
+ARQQ.US,D,20230825,000000,21.8075,22.5,21.6525,22,16118.56,0
+ARQQ.US,D,20230828,000000,22.45,23.6807,21.9,22,18761.64,0
+ARQQ.US,D,20230829,000000,22.8175,24.435,22.355,22.3825,29697.04,0
+ARQQ.US,D,20230830,000000,23.8175,23.8175,21.955,22.1,39449,0
+ARQQ.US,D,20230831,000000,22.575,23.47,22.2775,22.2775,14985.76,0
+ARQQ.US,D,20230901,000000,22.7825,23.7375,22.75,23.555,18820.4,0
+ARQQ.US,D,20230905,000000,24.25,29.5,23.5,28.5,89272.72,0
+ARQQ.US,D,20230906,000000,28.5,31.25,27.25,27.5,79675.08,0
+ARQQ.US,D,20230907,000000,27.25,27.25,23.755,24.005,40912.56,0
+ARQQ.US,D,20230908,000000,18,18.0125,15.8325,16,385461,0
+ARQQ.US,D,20230911,000000,17.7925,18.2475,16,16.5,199281.52,0
+ARQQ.US,D,20230912,000000,17.21,17.225,15.765,16.45,93455.96,0
+ARQQ.US,D,20230913,000000,16.5,16.5,15.975,16.1,52355.24,0
+ARQQ.US,D,20230914,000000,16.75,16.75,16.1,16.105,29167.6,0
+ARQQ.US,D,20230915,000000,16.445,16.445,15.25,15.5,45147.72,0
+ARQQ.US,D,20230918,000000,15.6,15.625,14.25,14.48,57648.04,0
+ARQQ.US,D,20230919,000000,14.6325,15.4975,14,15,35487.64,0
+ARQQ.US,D,20230920,000000,15.445,15.525,14.75,15.025,20856.24,0
+ARQQ.US,D,20230921,000000,14.75,15,14.2,14.255,21125.12,0
+ARQQ.US,D,20230922,000000,14.375,14.945,12.5,13.2975,54849.64,0
+ARQQ.US,D,20230925,000000,13.5,13.9075,13,13.165,36350.32,0
+ARQQ.US,D,20230926,000000,13,13.4225,12.02,12.4,32748.68,0
+ARQQ.US,D,20230927,000000,12.665,13.25,12.4425,12.5,28179,0
+ARQQ.US,D,20230928,000000,12.7675,13.1,12.25,12.97,16618.44,0
+ARQQ.US,D,20230929,000000,13.5775,16,13.25,14.875,40197.24,0
+ARQQ.US,D,20231002,000000,15.3125,15.4375,14.25,14.4275,27311.24,0
+ARQQ.US,D,20231003,000000,14.5,16,13.75,14.8575,34394.68,0
+ARQQ.US,D,20231004,000000,15,15,13.75,13.995,15687.04,0
+ARQQ.US,D,20231005,000000,14.55,14.925,14.015,14.925,15767.08,0
+ARQQ.US,D,20231006,000000,15,15.225,14.25,14.9425,21650.88,0
+ARQQ.US,D,20231009,000000,14.5,14.6775,13.25,13.4225,30657.48,0
+ARQQ.US,D,20231010,000000,13.8325,15.5,13.21,13.25,58923.4,0
+ARQQ.US,D,20231011,000000,13.755,14.1,13.2725,13.4975,17235.92,0
+ARQQ.US,D,20231012,000000,14.8,14.8,13.625,13.9025,14258.08,0
+ARQQ.US,D,20231013,000000,13.71,14.5,12.5,13.2525,19296.24,0
+ARQQ.US,D,20231016,000000,13.75,14.155,13.5025,14.015,17776.24,0
+ARQQ.US,D,20231017,000000,14,14,12.5625,13.225,20042.48,0
+ARQQ.US,D,20231018,000000,13.5,13.5,12.5,12.585,14293.64,0
+ARQQ.US,D,20231019,000000,12.5,12.9675,11,11.42,43717.72,0
+ARQQ.US,D,20231020,000000,11.25,11.97,10.4,10.4,30682.96,0
+ARQQ.US,D,20231023,000000,11.175,11.175,10.075,10.2625,24923.64,0
+ARQQ.US,D,20231024,000000,10.345,11.625,10.25,11,24548.56,0
+ARQQ.US,D,20231025,000000,11,11.5,10,10,27302.28,0
+ARQQ.US,D,20231026,000000,10,10.5,9.775,10.0725,13229.88,0
+ARQQ.US,D,20231027,000000,10.39,11,10.0575,10.5275,24720.44,0
+ARQQ.US,D,20231030,000000,10.625,10.75,9.97,10.1725,17992.84,0
+ARQQ.US,D,20231031,000000,10.6,11,10.26,10.9775,9186.44,0
+ARQQ.US,D,20231101,000000,11,11.355,10.275,11.225,21503.68,0
+ARQQ.US,D,20231102,000000,11.4425,11.75,10.825,11.625,21392.68,0
+ARQQ.US,D,20231103,000000,11.75,13.47,11,11,37813.64,0
+ARQQ.US,D,20231106,000000,11.745,13,11.5,12.25,66661.52,0
+ARQQ.US,D,20231107,000000,12.885,13.415,12.275,13.175,37994.48,0
+ARQQ.US,D,20231108,000000,13.45,13.75,12.785,13.3825,28419,0
+ARQQ.US,D,20231109,000000,13,13.75,12.95,12.95,30952.8,0
+ARQQ.US,D,20231110,000000,13,13.745,12.025,12.5225,103508.12,0
+ARQQ.US,D,20231113,000000,13.025,14.4975,12.6475,13.9725,20378.64,0
+ARQQ.US,D,20231114,000000,14.75,18.9,13.755,17.595,126040.76,0
+ARQQ.US,D,20231115,000000,17.5,17.5925,13.85,15,104252.56,0
+ARQQ.US,D,20231116,000000,15.5,15.7475,13.75,13.75,37292.24,0
+ARQQ.US,D,20231117,000000,13.75,14.75,13.75,13.75,35756.84,0
+ARQQ.US,D,20231120,000000,14.28,14.9675,14,14.5,40117.56,0
+ARQQ.US,D,20231121,000000,14.375,15.5,13.0025,13.5025,27944.88,0
+ARQQ.US,D,20231122,000000,13.75,13.87,13,13.1925,11510.44,0
+ARQQ.US,D,20231124,000000,13,13.5,12.61,13.2475,15300.36,0
+ARQQ.US,D,20231127,000000,13.45,13.5,12.5375,12.75,16968.32,0
+ARQQ.US,D,20231128,000000,12.845,13,11.5,11.7525,39540.2,0
+ARQQ.US,D,20231129,000000,12.25,12.4625,11.8,12.4625,22315.6,0
+ARQQ.US,D,20231130,000000,12.5,13,12.25,12.3125,10878.2,0
+ARQQ.US,D,20231201,000000,12.9125,13,12.3125,12.825,21173.28,0
+ARQQ.US,D,20231204,000000,12.8375,14.2525,12.6025,12.8475,53089.84,0
+ARQQ.US,D,20231205,000000,12.8475,13.2525,12.25,12.985,18490.04,0
+ARQQ.US,D,20231206,000000,12.75,12.75,12.2625,12.5,15748.48,0
+ARQQ.US,D,20231207,000000,12.5,12.75,12,12.15,21337.36,0
+ARQQ.US,D,20231208,000000,12.5,12.5,12,12.425,17326.64,0
+ARQQ.US,D,20231211,000000,12.5,12.5,11.75,11.95,20555,0
+ARQQ.US,D,20231212,000000,12.1875,12.2475,11.2525,11.75,20908.6,0
+ARQQ.US,D,20231213,000000,11.675,11.9775,11,11.9775,26334.24,0
+ARQQ.US,D,20231214,000000,12.25,13.4275,12.125,12.8725,36668.12,0
+ARQQ.US,D,20231215,000000,13.25,14.3325,12.825,12.825,66330.64,0
+ARQQ.US,D,20231218,000000,13.29,13.4475,11.75,12.21,35369.28,0
+ARQQ.US,D,20231219,000000,11.75,12.1175,11.725,12,21956.08,0
+ARQQ.US,D,20231220,000000,12,12.4975,11.3975,11.95,19594.2,0
+ARQQ.US,D,20231221,000000,11.95,12.2,11.5525,11.75,17201.8,0
+ARQQ.US,D,20231222,000000,11.75,12,11.575,11.75,14566,0
+ARQQ.US,D,20231226,000000,11.89,11.9,11.25,11.9,30268.76,0
+ARQQ.US,D,20231227,000000,11.6,11.895,11.325,11.4175,24695.36,0
+ARQQ.US,D,20231228,000000,11.5,11.865,11,11.85,30168.88,0
+ARQQ.US,D,20231229,000000,11.875,12,11.095,11.85,39670.24,0
+ARQQ.US,D,20240102,000000,12.125,12.475,11.75,11.975,19611.04,0
+ARQQ.US,D,20240103,000000,11.7525,11.7525,10.765,11.2,38719.48,0
+ARQQ.US,D,20240104,000000,11.225,11.25,10.34,10.91,23358.12,0
+ARQQ.US,D,20240105,000000,10.75,10.75,10,10.05,40668.68,0
+ARQQ.US,D,20240108,000000,10.25,11.5,10.2,10.75,36933.48,0
+ARQQ.US,D,20240109,000000,11.27,11.75,10.9325,11.5,20571.96,0
+ARQQ.US,D,20240110,000000,11.5,12,11.4875,11.6,29922.36,0
+ARQQ.US,D,20240111,000000,11.5,11.75,11.25,11.275,17935.56,0
+ARQQ.US,D,20240112,000000,11.75,11.75,11.275,11.73,15025.92,0
+ARQQ.US,D,20240116,000000,12,12.25,11,11.2,35605.16,0
+ARQQ.US,D,20240117,000000,11.25,11.625,10.5,11.5,32622.04,0
+ARQQ.US,D,20240118,000000,11.235,11.7475,10.8125,11.735,15092.6,0
+ARQQ.US,D,20240119,000000,11.75,11.75,11.25,11.75,12524.04,0
+ARQQ.US,D,20240122,000000,12,12.25,11.3875,11.5,23766.72,0
+ARQQ.US,D,20240123,000000,12,12,11.255,11.5,10080.2,0
+ARQQ.US,D,20240124,000000,11.535,11.535,11,11.225,13843.52,0
+ARQQ.US,D,20240125,000000,11,11.625,10.7725,11,13014.88,0
+ARQQ.US,D,20240126,000000,10.8775,11.225,10.75,11.205,8322.72,0
+ARQQ.US,D,20240129,000000,11.25,11.25,11,11.225,13724.4,0
+ARQQ.US,D,20240130,000000,11.25,11.875,11.25,11.475,22370.28,0
+ARQQ.US,D,20240131,000000,11.5,11.75,11.25,11.385,10418.16,0
+ARQQ.US,D,20240201,000000,11.25,11.7475,11.0425,11.25,11254.04,0
+ARQQ.US,D,20240202,000000,11.25,11.3,10.5025,10.75,21032.68,0
+ARQQ.US,D,20240205,000000,10.895,11.7725,10.505,10.9425,26662.96,0
+ARQQ.US,D,20240206,000000,11.2475,11.2475,10.75,11.01,15981.88,0
+ARQQ.US,D,20240207,000000,11.25,11.75,11.0025,11.625,13788.4,0
+ARQQ.US,D,20240208,000000,11.75,13.45,11.5625,13.45,74668.32,0
+ARQQ.US,D,20240209,000000,13.375,15,12.5,13.25,67561.68,0
+ARQQ.US,D,20240212,000000,13.25,17,13.1,15.6,156881.32,0
+ARQQ.US,D,20240213,000000,15,15.24,13.895,14.36,38871.48,0
+ARQQ.US,D,20240214,000000,14.8725,15.7425,14.645,15,53614.56,0
+ARQQ.US,D,20240215,000000,15.25,15.75,14.5,15,38292.56,0
+ARQQ.US,D,20240216,000000,15.35,15.4075,14.25,14.75,18214.84,0
+ARQQ.US,D,20240220,000000,15,15.125,13.255,13.975,38472.16,0
+ARQQ.US,D,20240221,000000,13.8575,13.975,13,13.4775,16336.6,0
+ARQQ.US,D,20240222,000000,14.06,14.75,14,14.45,24056.72,0
+ARQQ.US,D,20240223,000000,14.6475,15,13.475,13.7375,22132,0
+ARQQ.US,D,20240226,000000,13.75,15.5,13.725,15,23714.36,0
+ARQQ.US,D,20240227,000000,15.5575,16.475,14.5,15,45861.84,0
+ARQQ.US,D,20240228,000000,14.7775,18.225,14.75,17.535,119134.04,0
+ARQQ.US,D,20240229,000000,18,21.25,17.5,17.835,157581.16,0
+ARQQ.US,D,20240301,000000,18.5,19.7475,17.835,18.2975,63246.08,0
+ARQQ.US,D,20240304,000000,18.75,21.125,18.5,19.5,99774.92,0
+ARQQ.US,D,20240305,000000,20,21.75,20,20.3,64309.12,0
+ARQQ.US,D,20240306,000000,21.4975,21.75,16.65,18.3875,70821.68,0
+ARQQ.US,D,20240307,000000,18.5,20.725,18.5,20.5,51956.56,0
+ARQQ.US,D,20240308,000000,21,23,20,21.25,77962.52,0
+ARQQ.US,D,20240311,000000,21,21.5,20,20.3125,26892.84,0
+ARQQ.US,D,20240312,000000,20.705,20.75,18.75,19.675,53606.8,0
+ARQQ.US,D,20240313,000000,19.7975,22,19.625,20.75,51927.2,0
+ARQQ.US,D,20240314,000000,20.47,20.75,18.75,19.375,25413.84,0
+ARQQ.US,D,20240315,000000,19.25,20.2498,18,19.4,30536.84,0
+ARQQ.US,D,20240318,000000,19.25,19.4,18.3,19.225,30002.88,0
+ARQQ.US,D,20240319,000000,18.65,18.65,16.75,18,32628.4,0
+ARQQ.US,D,20240320,000000,18,18.75,17,18.595,18385.96,0
+ARQQ.US,D,20240321,000000,18.75,20.25,18.2525,18.825,25442.84,0
+ARQQ.US,D,20240322,000000,19.25,19.25,17.495,18.375,20315.08,0
+ARQQ.US,D,20240325,000000,18.25,19,17.75,18.5,16217.2,0
+ARQQ.US,D,20240326,000000,18.5,18.5,17.5625,17.65,14329.44,0
+ARQQ.US,D,20240327,000000,17.75,18,17.5,17.995,19160.48,0
+ARQQ.US,D,20240328,000000,18,18.75,17.875,18.125,13825.2,0
+ARQQ.US,D,20240401,000000,18.5,18.5,15.545,16.9,54032.8,0
+ARQQ.US,D,20240402,000000,16.5475,16.9875,14.015,15.5025,97706.08,0
+ARQQ.US,D,20240403,000000,16.5,16.5,13.275,13.6775,120585.72,0
+ARQQ.US,D,20240404,000000,13.75,14.7375,13.5,14.45,47657.88,0
+ARQQ.US,D,20240405,000000,14.25,14.6,13.75,14.225,22615.64,0
+ARQQ.US,D,20240408,000000,14,14.25,12.75,13.125,44147.08,0
+ARQQ.US,D,20240409,000000,13,14.4225,13,14.4,20293.4,0
+ARQQ.US,D,20240410,000000,13.325,14.3,13.03,13.675,33438.68,0
+ARQQ.US,D,20240411,000000,13.5,14.325,12.0375,12.7625,33837.84,0
+ARQQ.US,D,20240412,000000,12.5525,12.75,12,12.4175,21825.6,0
+ARQQ.US,D,20240415,000000,12.75,14.375,12.25,12.87,48969.12,0
+ARQQ.US,D,20240416,000000,12.375,13.2775,12.25,13.2475,22215.92,0
+ARQQ.US,D,20240417,000000,13.5,13.72,12.045,12.375,20241.24,0
+ARQQ.US,D,20240418,000000,12.25,12.7475,12,12.425,16826.08,0
+ARQQ.US,D,20240419,000000,12,12.4975,11.7575,11.7925,17687.08,0
+ARQQ.US,D,20240422,000000,12.5,12.5,12,12.2,8103,0
+ARQQ.US,D,20240423,000000,12.3,12.7,12.25,12.475,16446.28,0
+ARQQ.US,D,20240424,000000,12.75,12.75,12.0375,12.25,13929.92,0
+ARQQ.US,D,20240425,000000,12.1725,12.5,11.75,11.965,20212.16,0
+ARQQ.US,D,20240426,000000,12,12.25,11.8625,12.1925,19380.96,0
+ARQQ.US,D,20240429,000000,15,15,10.75,11.72,1533346.92,0
+ARQQ.US,D,20240430,000000,11.5,12.22,10.25,10.7925,228453.08,0
+ARQQ.US,D,20240501,000000,10.75,11.72,10.5,11.5,75982.8,0
+ARQQ.US,D,20240502,000000,11.7375,11.7375,10.5025,10.7475,69601.64,0
+ARQQ.US,D,20240503,000000,10.75,10.75,10.0525,10.2625,90879.64,0
+ARQQ.US,D,20240506,000000,10.5,10.8775,10,10.7875,82104.4,0
+ARQQ.US,D,20240507,000000,11,11.475,10.85,11.375,48005.2,0
+ARQQ.US,D,20240508,000000,11.375,12.0775,10.3675,10.4025,76172.96,0
+ARQQ.US,D,20240509,000000,10.5,10.8525,10.0975,10.23,43576.64,0
+ARQQ.US,D,20240510,000000,10.12,10.3225,9.7825,9.98,230925.36,0
+ARQQ.US,D,20240513,000000,10.175,10.4825,10,10.205,28185.48,0
+ARQQ.US,D,20240514,000000,10.2,10.45,10,10.25,48606.6,0
+ARQQ.US,D,20240515,000000,10.575,10.62,9.78,9.91,49870.32,0
+ARQQ.US,D,20240516,000000,10.225,10.2275,9.7525,9.8475,61219.48,0
+ARQQ.US,D,20240517,000000,10.225,11.7275,10.005,10.92,134151.76,0
+ARQQ.US,D,20240520,000000,11.5,11.5,10.0025,10.0275,95381.56,0
+ARQQ.US,D,20240521,000000,10.5,10.625,9.9,10,43614.8,0
+ARQQ.US,D,20240522,000000,10.225,10.2475,10,10.0625,40268.84,0
+ARQQ.US,D,20240523,000000,10.4,10.4,9.885,10,38179.52,0
+ARQQ.US,D,20240524,000000,10.24,10.24,9.915,9.9975,21258.96,0
+ARQQ.US,D,20240528,000000,10,10.215,9.855,10.035,34710.08,0
+ARQQ.US,D,20240529,000000,10,10.1425,9.875,9.9675,18984.36,0
+ARQQ.US,D,20240530,000000,10,10.25,9.975,10,18268.68,0
+ARQQ.US,D,20240531,000000,10,10.125,9.75,9.75,49899.52,0
+ARQQ.US,D,20240603,000000,9.685,9.87,9.525,9.6325,34240.56,0
+ARQQ.US,D,20240604,000000,9.635,9.74,9.2775,9.3625,24778.64,0
+ARQQ.US,D,20240605,000000,9.5375,9.975,8.8225,9.875,47433.2,0
+ARQQ.US,D,20240606,000000,9.9975,9.9975,9.4125,9.7325,20138.88,0
+ARQQ.US,D,20240607,000000,9.44,9.725,9.2841,9.45,23248.08,0
+ARQQ.US,D,20240610,000000,9.75,9.75,9.25,9.31,16745.28,0
+ARQQ.US,D,20240611,000000,9.25,9.885,9.125,9.885,14820.72,0
+ARQQ.US,D,20240612,000000,9.915,9.9975,9.38,9.615,20003.68,0
+ARQQ.US,D,20240613,000000,9.75,9.75,9.1275,9.3425,23589.84,0
+ARQQ.US,D,20240614,000000,9.44,9.75,9.0375,9.25,15051.8,0
+ARQQ.US,D,20240617,000000,9.5,9.62725,8.2625,9.0275,63920.32,0
+ARQQ.US,D,20240618,000000,8.75,9,8.375,8.3775,32737.96,0
+ARQQ.US,D,20240620,000000,8.25,8.525,7.5175,7.7525,70118,0
+ARQQ.US,D,20240621,000000,7.6875,8.7475,7.5,7.5,158097.04,0
+ARQQ.US,D,20240624,000000,7.6725,7.93,7.5275,7.7375,22313.16,0
+ARQQ.US,D,20240625,000000,8.25,8.25,7.76248,8.06,19493.76,0
+ARQQ.US,D,20240626,000000,8.085,8.23725,7.78,8.0575,18169.8,0
+ARQQ.US,D,20240627,000000,8.25,8.45,8.0275,8.375,16477.08,0
+ARQQ.US,D,20240628,000000,8.7,8.7,8.375,8.55,13197.68,0
+ARQQ.US,D,20240701,000000,8.75,9.125,7.825,7.9025,34801.52,0
+ARQQ.US,D,20240702,000000,7.9025,8,7.5,7.55,38839.4,0
+ARQQ.US,D,20240703,000000,7.555,8.2225,7.555,8.15,7903.8,0
+ARQQ.US,D,20240705,000000,8.55,8.6875,8.4025,8.5,26601.12,0
+ARQQ.US,D,20240708,000000,8.75,8.875,8.285,8.5725,27826.36,0
+ARQQ.US,D,20240709,000000,8.575,8.7475,8.5,8.675,20783.96,0
+ARQQ.US,D,20240710,000000,8.52,8.975,8,8.87,85754.24,0
+ARQQ.US,D,20240711,000000,8.865,9,7.8,8.0925,85446.48,0
+ARQQ.US,D,20240712,000000,8.33,9.25,8.25,9.025,91497.76,0
+ARQQ.US,D,20240715,000000,9.5925,10.3638,9.5,10.1125,121723.16,0
+ARQQ.US,D,20240716,000000,11,11.85,10.0252,10.515,129499.44,0
+ARQQ.US,D,20240717,000000,10.5,10.5,9.3175,9.5525,72384.24,0
+ARQQ.US,D,20240718,000000,9.5,9.575,8.5,8.81,59279.76,0
+ARQQ.US,D,20240719,000000,9,10.25,9,9.6925,38220.68,0
+ARQQ.US,D,20240722,000000,10.125,10.25,9.025,9.365,30821.68,0
+ARQQ.US,D,20240723,000000,9.54,9.775,9.2525,9.505,22199.6,0
+ARQQ.US,D,20240724,000000,9.505,9.7225,9,9.105,19531.72,0
+ARQQ.US,D,20240725,000000,9.13,9.41,9,9.215,21145.52,0
+ARQQ.US,D,20240726,000000,9.4,9.75,9.27,9.75,12360.44,0
+ARQQ.US,D,20240729,000000,10,10.0998,9.25,9.3225,20594.8,0
+ARQQ.US,D,20240730,000000,9.2925,9.5075,8.8025,9.0775,16660.72,0
+ARQQ.US,D,20240731,000000,9.03,9.3675,9,9.0325,12621.64,0
+ARQQ.US,D,20240801,000000,9.2075,9.25,8.35,8.55,30177.52,0
+ARQQ.US,D,20240802,000000,8.25,8.25,7.75,8.105,33682.84,0
+ARQQ.US,D,20240805,000000,7.5,7.9275,7.25,7.75,35615.68,0
+ARQQ.US,D,20240806,000000,8.06,8.06,7.74002,8,18940.8,0
+ARQQ.US,D,20240807,000000,7.925,8.2225,7.625,7.705,24690.68,0
+ARQQ.US,D,20240808,000000,7.9525,7.9725,7.5275,7.8,16234.6,0
+ARQQ.US,D,20240809,000000,8,8.05,7.5325,7.9975,11131.52,0
+ARQQ.US,D,20240812,000000,8.05,8.05,7.5,7.6075,31670.76,0
+ARQQ.US,D,20240813,000000,7.75,7.9725,7.5275,7.7,10223,0
+ARQQ.US,D,20240814,000000,7.96,7.975,7.5,7.625,22373,0
+ARQQ.US,D,20240815,000000,7.75,7.93,7.575,7.665,14823.36,0
+ARQQ.US,D,20240816,000000,7.75,8.19,7.6275,8.075,27555.4,0
+ARQQ.US,D,20240819,000000,8.25,9,7.8975,9,45633.16,0
+ARQQ.US,D,20240820,000000,9,9,8.5,8.8,12527.68,0
+ARQQ.US,D,20240821,000000,9,9,8.1675,8.525,20356.16,0
+ARQQ.US,D,20240822,000000,9,9.2,8.8,8.965,22947.84,0
+ARQQ.US,D,20240823,000000,8.885,9.625,8.825,9.375,21648.48,0
+ARQQ.US,D,20240826,000000,9.345,9.5,9.0125,9.435,16878.68,0
+ARQQ.US,D,20240827,000000,9.5,9.5,8.4175,8.74,33917.8,0
+ARQQ.US,D,20240828,000000,8.5,8.5,7.5,7.75,52944.52,0
+ARQQ.US,D,20240829,000000,7.95,7.975,7.55,7.8125,19570.36,0
+ARQQ.US,D,20240830,000000,7.75,8.225,7.75,8,15265.44,0
+ARQQ.US,D,20240903,000000,8,8.1975,7.5075,7.6025,33115.72,0
+ARQQ.US,D,20240904,000000,7.5525,7.75,7.5,7.59,21488.52,0
+ARQQ.US,D,20240905,000000,7.5025,7.84,7.5,7.5025,18879.48,0
+ARQQ.US,D,20240906,000000,7.75,7.75,7.0125,7.175,33678.72,0
+ARQQ.US,D,20240909,000000,7.3675,7.5,6.925,7.0075,21130.2,0
+ARQQ.US,D,20240910,000000,7.35,7.35,6.765,7.11,22988.8,0
+ARQQ.US,D,20240911,000000,7.22,7.6825,7.0225,7.56,11460.16,0
+ARQQ.US,D,20240912,000000,7.575,7.675,7.125,7.3725,13058.48,0
+ARQQ.US,D,20240913,000000,7.6175,7.6825,7.1875,7.3,15563.44,0
+ARQQ.US,D,20240916,000000,6.95,7.3,6.95,7.1575,25275.88,0
+ARQQ.US,D,20240917,000000,7.25,7.5,7.25,7.4275,15571.04,0
+ARQQ.US,D,20240918,000000,7.25,7.975,7.25,7.25,23059.4,0
+ARQQ.US,D,20240919,000000,7.225,7.2325,6.065,6.2525,103356.64,0
+ARQQ.US,D,20240920,000000,6.25,6.5125,5.865,5.94,49522.28,0
+ARQQ.US,D,20240923,000000,5.925,5.925,5.295,5.5,70625.68,0
+ARQQ.US,D,20240924,000000,5.625,6.3525,5.5,6.2525,87426.28,0
+ARQQ.US,D,20240925,000000,5.25,5.9799,4.19,4.46,438625,0
+ARQQ.US,D,20240926,000000,4.45,5.74,3.72,5.6,520256,0
+ARQQ.US,D,20240927,000000,5.53,5.59,4.81,5.02,133877,0
+ARQQ.US,D,20240930,000000,5.45,6,5.42,5.7,202942,0
+ARQQ.US,D,20241001,000000,4.97,5.47,4.68,4.79,154166,0
+ARQQ.US,D,20241002,000000,4.8,4.9419,4.352,4.53,49835,0
+ARQQ.US,D,20241003,000000,4.57,4.6299,4.4,4.47,23188,0
+ARQQ.US,D,20241004,000000,4.51,4.63,4.31,4.31,49707,0
+ARQQ.US,D,20241007,000000,4.11,4.28,3.79,3.79,146679,0
+ARQQ.US,D,20241008,000000,3.83,3.99,3.82,3.85,40945,0
+ARQQ.US,D,20241009,000000,3.81,3.9605,3.7475,3.85,59238,0
+ARQQ.US,D,20241010,000000,3.85,3.99,3.8,3.85,28626,0
+ARQQ.US,D,20241011,000000,3.85,4.2799,3.85,4.19,50564,0
+ARQQ.US,D,20241014,000000,4.3,4.731,3.97,4.06,86561,0
+ARQQ.US,D,20241015,000000,4.14,4.9569,4.14,4.83,98982,0
+ARQQ.US,D,20241016,000000,4.84,7.48,4.8151,6.76,363150,0
+ARQQ.US,D,20241017,000000,6.76,6.8,5.67,5.9,174513,0
+ARQQ.US,D,20241018,000000,6.27,7.43,5.81,5.94,143487,0
+ARQQ.US,D,20241021,000000,5.98,7.2,5.95,7.08,265237,0
+ARQQ.US,D,20241022,000000,8.04,9.7592,7,7.34,768306,0
+ARQQ.US,D,20241023,000000,7.34,8.77,7.255,7.36,308349,0
+ARQQ.US,D,20241024,000000,7.77,8.2518,7.1,7.4,183871,0
+ARQQ.US,D,20241025,000000,7.5,7.98,6.96,7.16,156026,0
+ARQQ.US,D,20241028,000000,7.28,7.8,6.8,7,151487,0
+ARQQ.US,D,20241029,000000,7.32,7.38,6.5,6.82,147478,0
+ARQQ.US,D,20241030,000000,6.7,6.98,5.85,5.97,133364,0
+ARQQ.US,D,20241031,000000,5.89,6.08,5.3201,5.41,105857,0
+ARQQ.US,D,20241101,000000,5.55,5.88,5.31,5.43,52349,0
+ARQQ.US,D,20241104,000000,5.37,6.39,5.2172,5.86,134196,0
+ARQQ.US,D,20241105,000000,5.91,6.5,5.8301,5.99,157234,0
+ARQQ.US,D,20241106,000000,6.31,6.31,5.7175,5.79,57040,0
+ARQQ.US,D,20241107,000000,5.99,7.44,5.99,7.18,280372,0
+ARQQ.US,D,20241108,000000,7.54,8.5,7.23,8.19,400063,0
+ARQQ.US,D,20241111,000000,8.9,8.9,7.6779,8.14,167357,0
+ARQQ.US,D,20241112,000000,7.76,8.3,7.7,8.29,106828,0
+ARQQ.US,D,20241113,000000,8.4,9.64,8,9.24,386370,0
+ARQQ.US,D,20241114,000000,9.7,10.68,8.8103,9.72,334293,0
+ARQQ.US,D,20241115,000000,9.71,9.8,7.89,7.92,286212,0
+ARQQ.US,D,20241118,000000,8.17,8.27,7.36,7.59,155418,0
+ARQQ.US,D,20241119,000000,7.25,7.62,7,7.39,112794,0
+ARQQ.US,D,20241120,000000,7.56,8.15,7.12,7.34,137119,0
+ARQQ.US,D,20241121,000000,7.59,10.9,7.4098,10.67,900378,0
+ARQQ.US,D,20241122,000000,12.35,14.45,11.5,12.92,1943977,0
+ARQQ.US,D,20241125,000000,14.98,20.93,14.6,17.73,2851756,0
+ARQQ.US,D,20241126,000000,15.03,20.5499,14.8,17.12,1032215,0
+ARQQ.US,D,20241127,000000,18.44,19.24,16.3505,17.9,466123,0
+ARQQ.US,D,20241129,000000,17.9,20.08,16.9,19.98,453274,0
+ARQQ.US,D,20241202,000000,22.61,32.5,20.27,21.62,1760991,0
+ARQQ.US,D,20241203,000000,24,27.81,20.27,26.96,1019169,0
+ARQQ.US,D,20241204,000000,28,29.75,22.905,24.2,793645,0
+ARQQ.US,D,20241205,000000,24.0348,24.3851,17.4144,22.39,1476424,0
+ARQQ.US,D,20241206,000000,21.7,24.03,21.26,22.84,727050,0
+ARQQ.US,D,20241209,000000,25.2,25.49,22.07,23.45,612315,0
+ARQQ.US,D,20241210,000000,23.15,29.9117,22.7301,26.74,1358937,0
+ARQQ.US,D,20241211,000000,29,29,22,23.94,984785,0
+ARQQ.US,D,20241212,000000,24.34,30.9889,23,24.21,1540774,0
+ARQQ.US,D,20241213,000000,25.02,26,22.3,23.7,887737,0
+ARQQ.US,D,20241216,000000,23.75,27.8,22.64,26.45,1171528,0
+ARQQ.US,D,20241217,000000,28.05,33,24.5,33,2550396,0
+ARQQ.US,D,20241218,000000,36.36,42.9,34.02,37,2597446,0
+ARQQ.US,D,20241219,000000,40,40,23.65,26.93,1623061,0
+ARQQ.US,D,20241220,000000,25.28,30.6,22.75,30.5,1482028,0
+ARQQ.US,D,20241223,000000,31.38,31.8,29,30.93,1094244,0
+ARQQ.US,D,20241224,000000,29.27,30.8,26.1,29.13,616000,0
+ARQQ.US,D,20241226,000000,29.27,44.48,28,43.83,1773945,0
+ARQQ.US,D,20241227,000000,46.8,52.79,38.23,42.69,2266311,0
+ARQQ.US,D,20241230,000000,39.98,47.1066,35.14,43.32,1246186,0
+ARQQ.US,D,20241231,000000,44.89,45.32,37.73,38.84,596128,0
+ARQQ.US,D,20250102,000000,38.9,40.98,36.12,38.02,688960,0
+ARQQ.US,D,20250103,000000,39,45.45,36.9,39.66,1225084,0
+ARQQ.US,D,20250106,000000,41.04,41.85,36.9,39,988502,0
+ARQQ.US,D,20250107,000000,39.14,39.58,35.21,35.7,551360,0
+ARQQ.US,D,20250108,000000,27.99,29.4,21.88,24.61,1489475,0
+ARQQ.US,D,20250110,000000,25.71,25.84,21.6,21.92,836384,0
+ARQQ.US,D,20250113,000000,20,20.59,15.6,16.77,1031041,0
+ARQQ.US,D,20250114,000000,17,20.0585,16.81,18.05,724302,0
+ARQQ.US,D,20250115,000000,24.85,25.41,20.08,20.59,1335901,0
+ARQQ.US,D,20250116,000000,22.48,31.79,22.12,28.28,4169556,0
+ARQQ.US,D,20250117,000000,32.58,32.63,25.6902,26.77,2328939,0
+ARQQ.US,D,20250121,000000,25.1,29.7999,24.1,29.12,1362409,0
+ARQQ.US,D,20250122,000000,30.2,31.1,28,29.11,663603,0
+ARQQ.US,D,20250123,000000,28.04,29.4899,26.07,26.72,453493,0
+ARQQ.US,D,20250124,000000,28.47,30.19,27.32,27.89,774596,0
+ARQQ.US,D,20250127,000000,25.4,26.9099,24.15,25.52,621909,0
+ARQQ.US,D,20250128,000000,25.5,26.12,23.2,23.72,454214,0
+ARQQ.US,D,20250129,000000,23.35,23.89,22.39,22.65,345039,0
+ARQQ.US,D,20250130,000000,22.22,23,20.9,21.47,404713,0
+ARQQ.US,D,20250131,000000,21.02,22.8999,20.3,20.5,570363,0
+ARQQ.US,D,20250203,000000,18.96,20.49,18.02,19.92,431099,0
+ARQQ.US,D,20250204,000000,20.68,21.06,20.1,20.65,478220,0
+ARQQ.US,D,20250205,000000,20.8,20.8,19.75,20,474083,0
+ARQQ.US,D,20250206,000000,20.25,21.25,19.61,20.11,388094,0
+ARQQ.US,D,20250207,000000,20.21,20.37,18.9,19,380965,0
+ARQQ.US,D,20250210,000000,19.545,19.6727,18.7066,18.86,344503,0
+ARQQ.US,D,20250211,000000,19.05,19.3,17.3208,17.49,383472,0
+ARQQ.US,D,20250212,000000,17.52,18.36,17.5,18,412178,0
+ARQQ.US,D,20250213,000000,18.31,18.55,17.35,18,373869,0
+ARQQ.US,D,20250214,000000,17.71,18.0442,16.23,16.53,465400,0
+ARQQ.US,D,20250218,000000,15.98,16.53,15.55,15.89,469533,0
+ARQQ.US,D,20250219,000000,15.8,17,15.324,15.6,481234,0
+ARQQ.US,D,20250220,000000,16.1,16.9899,16.1,16.61,550945,0
+ARQQ.US,D,20250221,000000,17.25,17.7337,15.69,16,460982,0
+ARQQ.US,D,20250224,000000,15.33,15.81,13.575,14.0101,424866,0
+ARQQ.US,D,20250225,000000,13.63,13.94,12.8846,13.38,274764,0
+ARQQ.US,D,20250226,000000,13.53,14.1218,13.39,13.58,192707,0
+ARQQ.US,D,20250227,000000,14,14,12.52,12.55,177082,0
+ARQQ.US,D,20250228,000000,12.22,13.375,11.8,12.71,157516,0
+ARQQ.US,D,20250303,000000,13.59,14.02,12.1,12.3,272584,0
+ARQQ.US,D,20250304,000000,11.47,12.29,11.04,11.99,312059,0
+ARQQ.US,D,20250305,000000,12.2,13.29,11.8992,13.24,206001,0
+ARQQ.US,D,20250306,000000,12.88,13.2981,12.32,12.81,164289,0
+ARQQ.US,D,20250307,000000,12.74,12.99,12.01,12.61,155667,0
+ARQQ.US,D,20250310,000000,12.31,12.31,11.06,11.25,183773,0
+ARQQ.US,D,20250311,000000,11.26,12,11.15,11.81,141858,0
+ARQQ.US,D,20250312,000000,12.35,13.4499,12.19,13.39,197648,0
+ARQQ.US,D,20250313,000000,13.39,14.41,12.5,12.97,282935,0
+ARQQ.US,D,20250314,000000,13.2,15.25,13.2,15,609269,0
+ARQQ.US,D,20250317,000000,17.09,23.8899,16.03,23.54,2858870,0
+ARQQ.US,D,20250318,000000,20.45,23.2,18.01,20.28,2198427,0
+ARQQ.US,D,20250319,000000,21.08,21.89,18.201,18.93,758429,0
+ARQQ.US,D,20250320,000000,18.57,18.6368,17.01,17.97,558860,0
+ARQQ.US,D,20250321,000000,17,18.1,16.5,17.73,348703,0
+ARQQ.US,D,20250324,000000,19.5,20.7,18.3,19.4,691531,0
+ARQQ.US,D,20250325,000000,19.07,19.5499,17.9,18.15,363078,0
+ARQQ.US,D,20250326,000000,18.26,19.2,16.8703,17.23,319321,0
+ARQQ.US,D,20250327,000000,16.8,17.6,16.5401,16.72,150187,0
+ARQQ.US,D,20250328,000000,16.13,16.55,15.01,15.06,302699,0
+ARQQ.US,D,20250331,000000,14.17,15.18,13.81,13.86,290810,0
+ARQQ.US,D,20250401,000000,14.02,14.3227,13.24,13.42,230325,0
+ARQQ.US,D,20250402,000000,13.17,14.15,13.1069,13.86,270076,0
+ARQQ.US,D,20250403,000000,13,13.78,12.65,13.2,150240,0
+ARQQ.US,D,20250404,000000,12.45,12.7372,11.602,12.02,253188,0
+ARQQ.US,D,20250407,000000,11,13.7933,11,12.91,284742,0
+ARQQ.US,D,20250408,000000,14.02,14.39,12.0255,12.28,248042,0
+ARQQ.US,D,20250409,000000,12.04,13.8899,11.58,13.43,320709,0
+ARQQ.US,D,20250410,000000,13.44,15.35,13.25,14.37,406434,0
+ARQQ.US,D,20250411,000000,14.66,15.38,14,15,331399,0
+ARQQ.US,D,20250414,000000,16,16,14.2201,14.98,241127,0
+ARQQ.US,D,20250415,000000,14.98,15.2,14.5474,14.79,173911,0
+ARQQ.US,D,20250416,000000,14.31,14.6399,13.8,14.42,192591,0
+ARQQ.US,D,20250417,000000,14.875,15.3063,14.59,14.95,132413,0
+ARQQ.US,D,20250421,000000,14.75,14.75,13.28,13.34,134405,0
+ARQQ.US,D,20250422,000000,13.4,14,13.11,13.65,129946,0
+ARQQ.US,D,20250423,000000,14.42,15.0455,14.3,14.55,127095,0
+ARQQ.US,D,20250424,000000,14.76,15.28,14.69,15.1,273244,0
+ARQQ.US,D,20250425,000000,15,15.4246,14.76,15.15,219364,0
+ARQQ.US,D,20250428,000000,15.31,15.7156,14.85,15.29,184172,0
+ARQQ.US,D,20250429,000000,15.7,16.8,15.51,16.5,473331,0
+ARQQ.US,D,20250430,000000,16.36,16.525,15.35,15.5,308073,0
+ARQQ.US,D,20250501,000000,16.15,18.24,16.15,16.7,514441,0
+ARQQ.US,D,20250502,000000,17.5,17.5,16.16,16.9,465956,0
+ARQQ.US,D,20250505,000000,16.47,16.685,15.96,16.11,183135,0
+ARQQ.US,D,20250506,000000,15.6,15.9,15,15.3,204679,0
+ARQQ.US,D,20250507,000000,15.6,16.45,15.32,16,539277,0
+ARQQ.US,D,20250508,000000,16.4,17.0799,15.75,16.5,685260,0
+ARQQ.US,D,20250509,000000,16.28,16.69,15.67,15.84,344708,0
+ARQQ.US,D,20250512,000000,16.77,16.9513,15.87,16,338559,0
+ARQQ.US,D,20250513,000000,15.75,16.2155,15.3,15.41,336111,0
+ARQQ.US,D,20250514,000000,15.39,16.05,15.35,15.7,474380,0
+ARQQ.US,D,20250515,000000,15.5,15.65,15.08,15.14,206197,0
+ARQQ.US,D,20250516,000000,15.48,18.7599,15.32,18.48,1580316,0
+ARQQ.US,D,20250519,000000,18.37,24.7895,17.03,24.27,2622262,0
+ARQQ.US,D,20250520,000000,25.265,27,21.63,24.63,2365938,0
+ARQQ.US,D,20250521,000000,25.06,30.6623,24,25.89,3471896,0
+ARQQ.US,D,20250522,000000,23.74,28.48,21.56,24.76,3336838,0
+ARQQ.US,D,20250523,000000,23.82,27.76,23.7001,25.11,1726768,0
+ARQQ.US,D,20250527,000000,27.63,32.9,25.5,26.4,3080311,0
+ARQQ.US,D,20250528,000000,26.89,27.06,23.7509,25,1191381,0
+ARQQ.US,D,20250529,000000,25.5,25.74,22.18,22.8,993803,0
+ARQQ.US,D,20250530,000000,21.53,22.835,20.88,21.56,573127,0
+ARQQ.US,D,20250602,000000,21,22.49,20.6672,22.45,479177,0
+ARQQ.US,D,20250603,000000,23.56,23.84,22.41,23.6,689411,0
+ARQQ.US,D,20250604,000000,23.5,23.62,22.58,23.4,420128,0
+ARQQ.US,D,20250605,000000,23.44,23.46,21,21.57,543765,0
+ARQQ.US,D,20250606,000000,21.87,25.59,21.31,25.55,1003908,0
+ARQQ.US,D,20250609,000000,26.5,26.52,24.55,26.22,594786,0
+ARQQ.US,D,20250610,000000,26.45,27.02,24.3,25.09,629360,0
+ARQQ.US,D,20250611,000000,26.1,28.44,25.5905,27.15,1222626,0
+ARQQ.US,D,20250612,000000,27.2,27.76,26.3,26.72,489635,0
+ARQQ.US,D,20250613,000000,25.615,25.82,23.5,23.78,754812,0
+ARQQ.US,D,20250616,000000,25.68,29.7699,25.256,29.07,1487232,0
+ARQQ.US,D,20250617,000000,28.51,31.45,27.8001,31.02,1412888,0
+ARQQ.US,D,20250618,000000,32.28,39.18,32.18,37.97,3514813,0
+ARQQ.US,D,20250620,000000,42.41,44.7,38.2,41.68,3889720,0
+ARQQ.US,D,20250623,000000,38.47,38.7,35.7,38.58,1697766,0
+ARQQ.US,D,20250624,000000,39.63,41,36.37,37.14,1157303,0
+ARQQ.US,D,20250625,000000,38.15,41.75,37.07,37.92,1211251,0
+ARQQ.US,D,20250626,000000,37.77,40.693,36.8,40.59,927001,0
+ARQQ.US,D,20250627,000000,41.3,43.5,37.1,38.89,1178044,0
+ARQQ.US,D,20250630,000000,38.96,39.57,34.6684,37.03,1366509,0
+ARQQ.US,D,20250701,000000,36.8,36.9999,33.8901,34.68,607000,0
+ARQQ.US,D,20250702,000000,34.39,35.68,32.8,35.63,774726,0
+ARQQ.US,D,20250703,000000,35.08,36.36,34.23,35.08,505483,0
+ARQQ.US,D,20250707,000000,34.93,35.94,32.32,35.94,566773,0
+ARQQ.US,D,20250708,000000,37.7,39.9799,35,35.66,1022115,0
+ARQQ.US,D,20250709,000000,37.64,41.4,37.27,40.73,1670140,0
+ARQQ.US,D,20250710,000000,39.795,40.03,37.66,38.27,853179,0
+ARQQ.US,D,20250711,000000,38.27,38.31,34.5,34.68,899738,0
+ARQQ.US,D,20250714,000000,34.925,37.17,34.68,36.54,586523,0
+ARQQ.US,D,20250715,000000,36.72,37.96,35.63,37.94,540595,0
+ARQQ.US,D,20250716,000000,39.08,43.42,37.73,43.31,1675370,0
+ARQQ.US,D,20250717,000000,41.85,42.65,40.5101,42.1,919429,0
+ARQQ.US,D,20250718,000000,42.655,46.48,41.08,42.36,1339354,0
+ARQQ.US,D,20250721,000000,43,50.2062,41.3,41.4,1789063,0
+ARQQ.US,D,20250722,000000,42.3,42.3,37.2,39.36,1193919,0
+ARQQ.US,D,20250723,000000,39.72,40.67,38.57,40.53,493854,0
+ARQQ.US,D,20250724,000000,40.285,41.5,39.08,39.29,402423,0
+ARQQ.US,D,20250725,000000,39.41,39.5,37.56,38.33,417885,0
+ARQQ.US,D,20250728,000000,38.51,38.835,35.27,36.74,697166,0
+ARQQ.US,D,20250729,000000,36.33,37.1366,33.62,34.01,634496,0
+ARQQ.US,D,20250730,000000,34.25,35.5,32.77,33.35,385945,0
+ARQQ.US,D,20250731,000000,34.87,35.8899,33.12,33.245,526257,0
+ARQQ.US,D,20250801,000000,31.46,33.135,30.89,32.35,431835,0
+ARQQ.US,D,20250804,000000,33.49,35.32,32.5375,35.29,375551,0
+ARQQ.US,D,20250805,000000,36.22,37.82,35.15,37.38,516944,0
+ARQQ.US,D,20250806,000000,36.16,36.21,33.7,34.74,463020,0
+ARQQ.US,D,20250807,000000,34.7,35.0775,31.8801,32.34,455348,0
+ARQQ.US,D,20250808,000000,33.29,34.2,32.14,32.33,318009,0
+ARQQ.US,D,20250811,000000,32.75,34.356,31.51,32.89,362122,0
+ARQQ.US,D,20250812,000000,32.95,34.3899,31.99,34.13,401504,0
+ARQQ.US,D,20250813,000000,34.76,35.5,33.81,34.58,437027,0
+ARQQ.US,D,20250814,000000,33.11,33.61,31.15,32.46,539494,0
+ARQQ.US,D,20250815,000000,31.89,32.96,30.8,32.95,281862,0
+ARQQ.US,D,20250818,000000,32.4,32.56,30.86,32.51,255551,0
+ARQQ.US,D,20250819,000000,32.5,32.5,29.7912,29.98,343019,0
+ARQQ.US,D,20250820,000000,29.5,29.91,27.29,29.33,516566,0
+ARQQ.US,D,20250821,000000,29,29.1288,27.8201,28.62,263554,0
+ARQQ.US,D,20250822,000000,28.54,30.87,28.5,30.81,278665,0
+ARQQ.US,D,20250825,000000,30.51,31.3,29.5,30.84,203221,0
+ARQQ.US,D,20250826,000000,30.84,32,30.8,31.57,228147,0
+ARQQ.US,D,20250827,000000,31.39,31.6,30.3526,30.41,198847,0
+ARQQ.US,D,20250828,000000,31.37,32.4,30.97,31.89,236299,0
+ARQQ.US,D,20250829,000000,31.65,31.9352,29.96,30,200108,0
+ARQQ.US,D,20250902,000000,28.3,29.41,27.18,27.74,331152,0
+ARQQ.US,D,20250903,000000,27.93,28.8396,27.1,27.77,224875,0
+ARQQ.US,D,20250904,000000,27.17,27.6135,26.4079,27.405,188225,0
+ARQQ.US,D,20250905,000000,28.09,28.46,26.9467,27.85,145397,0
+ARQQ.US,D,20250908,000000,27.9,28.21,26.31,26.63,299626,0
+ARQQ.US,D,20250909,000000,26.7,28.14,26.55,28.12,274960,0
+ARQQ.US,D,20250910,000000,28.75,29.48,27.51,27.8,232217,0
+ARQQ.US,D,20250911,000000,27.92,30.5,27.92,30.255,299079,0
+ARQQ.US,D,20250912,000000,30.26,33.85,30.0601,33.71,644692,0
+ARQQ.US,D,20250915,000000,33.58,34,32.32,33.16,417534,0
+ARQQ.US,D,20250916,000000,33.51,34.9,32.2,33.09,366827,0
+ARQQ.US,D,20250917,000000,32.86,35.59,31.16,35.42,636025,0
+ARQQ.US,D,20250918,000000,36.32,37.6702,35,37.4,739677,0
+ARQQ.US,D,20250919,000000,37,42.21,37,41.73,1395413,0
+ARQQ.US,D,20250922,000000,40.075,41.33,36,41.27,952789,0
+ARQQ.US,D,20250923,000000,42.1,42.65,38.77,40.59,745089,0
+ARQQ.US,D,20250924,000000,41,45.2899,38.1,42.12,1115759,0
+ARQQ.US,D,20250925,000000,38.14,39.8344,36.8,38.45,819453,0
+ARQQ.US,D,20250926,000000,38.04,39.6,36.38,36.45,592885,0
+ARQQ.US,D,20250929,000000,37.55,38.8915,34.9,35.3,495282,0
+ARQQ.US,D,20250930,000000,35.06,38.98,34.7627,38.75,548015,0
+ARQQ.US,D,20251001,000000,37.9841,41.6676,37.0833,41.2,573467,0
+ARQQ.US,D,20251002,000000,41.81,48.8,41.06,48.59,1101565,0
+ARQQ.US,D,20251003,000000,50.35,52.3,47.77,49.92,1289189,0
+ARQQ.US,D,20251006,000000,50,54.65,47.3,53.86,1069195,0
+ARQQ.US,D,20251007,000000,56.29,59.6199,52.31,55.23,1127472,0
+ARQQ.US,D,20251008,000000,56.82,62,50.72,54.21,1158580,0
+ARQQ.US,D,20251009,000000,52,55.86,50.2552,53.88,700594,0
+ARQQ.US,D,20251010,000000,53.88,54.35,48,48.52,818905,0
+ARQQ.US,D,20251013,000000,50.86,58.8,50.85,58.27,1238113,0
+ARQQ.US,D,20251014,000000,57,60.5,53.533,58.16,884596,0
+ARQQ.US,D,20251015,000000,60.53,61.11,50.1001,53.47,1345424,0
+ARQQ.US,D,20251016,000000,53.6,53.6,38.81,39.56,3037604,0
+ARQQ.US,D,20251017,000000,40.56,41.635,37.85,41.49,1176098,0
+ARQQ.US,D,20251020,000000,42.67,43.163,38.91,39.56,832281,0
+ARQQ.US,D,20251021,000000,38.995,40.5388,37.8,38.55,516041,0
+ARQQ.US,D,20251022,000000,37.585,37.7925,33.6,35.08,1123297,0
+ARQQ.US,D,20251023,000000,38.91,39.99,36.395,39.03,930902,0
+ARQQ.US,D,20251024,000000,41.39,44.19,40.33,42.71,868086,0
+ARQQ.US,D,20251027,000000,45.43,49.33,43.5134,47.04,1068231,0
+ARQQ.US,D,20251028,000000,47.01,48,42,42.99,735609,0
+ARQQ.US,D,20251029,000000,43,46.65,41.8,45.37,653462,0
+ARQQ.US,D,20251030,000000,43.11,44.55,41.5,42.39,450184,0
+ARQQ.US,D,20251031,000000,43.34,46.2,42.4354,43.63,484228,0
+ARQQ.US,D,20251103,000000,43.36,43.36,38.5001,40.73,699717,0
+ARQQ.US,D,20251104,000000,38.52,40.3,36,36.01,539797,0
+ARQQ.US,D,20251105,000000,36.54,36.87,33.6,34.25,748745,0
+ARQQ.US,D,20251106,000000,34.95,35,31.3942,31.97,508498,0
+ARQQ.US,D,20251107,000000,30.47,34.51,29.86,33.84,607344,0
+ARQQ.US,D,20251110,000000,36.16,36.498,31.85,32.19,667822,0
+ARQQ.US,D,20251111,000000,30.9,32.32,30.62,31.41,345969,0
+ARQQ.US,D,20251112,000000,31.5,32.72,29.86,30.32,362860,0
+ARQQ.US,D,20251113,000000,29.25,29.69,27.3,27.53,623048,0
+ARQQ.US,D,20251114,000000,25.56,29.38,25.43,27.48,917013,0
+ARQQ.US,D,20251117,000000,27.835,28.59,25.61,25.96,434159,0
+ARQQ.US,D,20251118,000000,25.53,26.9,24.6022,26.46,501223,0
+ARQQ.US,D,20251119,000000,27.29,28.27,26.7,27.16,468200,0
+ARQQ.US,D,20251120,000000,28.18,29.9,24.115,24.27,476324,0
+ARQQ.US,D,20251121,000000,24.55,24.76,21.5874,24.37,559176,0
+ARQQ.US,D,20251124,000000,24.51,26.48,24.01,26.29,348870,0
+ARQQ.US,D,20251125,000000,26.46,26.46,24.63,25.74,251137,0
+ARQQ.US,D,20251126,000000,26.94,27.9,26.4,27.57,331375,0
+ARQQ.US,D,20251128,000000,28.01,28.88,27.05,28.51,208989,0
+ARQQ.US,D,20251201,000000,27.35,27.83,26.29,26.42,268794,0
+ARQQ.US,D,20251202,000000,26.6,28.3766,26.3999,27.58,216920,0
+ARQQ.US,D,20251203,000000,27.96,30.075,26.69,29.54,245634,0
+ARQQ.US,D,20251204,000000,29.82,31.69,28.9,31.5,656219,0
+ARQQ.US,D,20251205,000000,31.28,31.75,29.52,30.43,342382,0
+ARQQ.US,D,20251208,000000,30.375,30.375,28.12,29.63,395909,0
+ARQQ.US,D,20251209,000000,28.07,30,27.04,29.63,359968,0
+ARQQ.US,D,20251210,000000,29.83,29.88,28.3,28.97,224811,0
+ARQQ.US,D,20251211,000000,27.88,29.98,27.5,29.7,212273,0
+ARQQ.US,D,20251212,000000,28.98,30.452,27.65,28.35,362647,0
+ARQQ.US,D,20251215,000000,28.16,28.325,24.15,24.35,613170,0
+ARQQ.US,D,20251216,000000,24.01,25.185,23.65,24.73,352473,0
+ARQQ.US,D,20251217,000000,25.02,25.7286,22.38,22.46,420516,0
+ARQQ.US,D,20251218,000000,23.16,25,23.144,23.93,326207,0
+ARQQ.US,D,20251219,000000,23.99,26.225,23.99,25.49,537389,0
+ARQQ.US,D,20251222,000000,26,28.09,25.8,26.49,389088,0
+ARQQ.US,D,20251223,000000,25.89,26.06,24.7001,25.32,288437,0
+ARQQ.US,D,20251224,000000,25.07,25.3781,24.27,25.29,204529,0
+ARQQ.US,D,20251226,000000,24.94,24.94,22.72,22.81,425252,0
+ARQQ.US,D,20251229,000000,22.15,23.25,21.625,21.72,407553,0
+ARQQ.US,D,20251230,000000,21.72,22.4582,21.69,21.94,319577,0
+ARQQ.US,D,20251231,000000,21.85,22.25,21.4294,21.88,327593,0
+ARQQ.US,D,20260102,000000,22.78,24.7318,21.6001,24.54,391520,0
+ARQQ.US,D,20260105,000000,25.15,29.2015,25.15,27.88,640487,0
+ARQQ.US,D,20260106,000000,28.29,28.64,26.5,27.63,346682,0
+ARQQ.US,D,20260107,000000,27.4,27.73,26.6838,27,168634,0
+ARQQ.US,D,20260108,000000,27,27.67,26.55,27.28,180882,0
+ARQQ.US,D,20260109,000000,27.8,28.1684,26.56,26.87,346619,0
+ARQQ.US,D,20260112,000000,26.15,27,25.2306,26.6,289821,0
+ARQQ.US,D,20260113,000000,26.7,27.16,24.67,26.18,441033,0
+ARQQ.US,D,20260114,000000,26.06,26.85,25.27,26.61,315381,0
+ARQQ.US,D,20260115,000000,26.61,28.15,26.12,26.97,283246,0
+ARQQ.US,D,20260116,000000,26.88,27.77,26.3446,26.6,200826,0
+ARQQ.US,D,20260120,000000,24.56,26.5,24,25.15,312796,0
+ARQQ.US,D,20260121,000000,25.28,26.3699,23.22,24.96,247956,0
+ARQQ.US,D,20260122,000000,25.35,26.1,25,25.35,262622,0
+ARQQ.US,D,20260123,000000,25.31,25.31,23.912,24.2,177655,0
+ARQQ.US,D,20260126,000000,24.54,24.8238,22.9101,23.27,215872,0
+ARQQ.US,D,20260127,000000,22.94,23.95,22.66,23.31,246542,0
+ARQQ.US,D,20260128,000000,23.96,24,22.6633,23.09,266308,0
+ARQQ.US,D,20260129,000000,22.93,22.93,21.51,22.27,280690,0
+ARQQ.US,D,20260130,000000,21.64,22.04,20,20.32,323965,0
+ARQQ.US,D,20260202,000000,20.02,20.92,19.51,20.17,289515,0
+ARQQ.US,D,20260203,000000,20.24,20.5761,18.5392,19.79,335688,0
+ARQQ.US,D,20260204,000000,19.76,19.765,17.6,18.32,343565,0
+ARQQ.US,D,20260205,000000,17.48,18.14,16,16.12,365541,0
+ARQQ.US,D,20260206,000000,16.89,19.21,16.81,18.59,462403,0
+ARQQ.US,D,20260209,000000,18.87,19.09,18.11,18.5,292943,0
+ARQQ.US,D,20260210,000000,18.31,18.5988,17.5,17.56,223851,0
+ARQQ.US,D,20260211,000000,17.77,17.8865,16.59,17.32,234906,0
+ARQQ.US,D,20260212,000000,17.32,17.33,15.89,16.78,253920,0
+ARQQ.US,D,20260213,000000,17.155,17.45,16.4,17,134333,0
+ARQQ.US,D,20260217,000000,16.9,16.9,16.0615,16.53,157797,0
+ARQQ.US,D,20260218,000000,16.45,17.04,15.85,16.21,149142,0
diff --git a/daily/us/nasdaq stocks/1/arry.us.txt b/daily/us/nasdaq stocks/1/arry.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..36e6b9a9d5c03196a45fe8ac2d3a2a503f7d36c1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/arry.us.txt	
@@ -0,0 +1,1342 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARRY.US,D,20201015,000000,29.5,37.35,29.05,36.45,33963407,0
+ARRY.US,D,20201016,000000,37.45,41.94,36.64,38.95,12257931,0
+ARRY.US,D,20201019,000000,38.85,40.5,38.48,38.95,3539564,0
+ARRY.US,D,20201020,000000,39.28,40.73,37.25,38.5,2853178,0
+ARRY.US,D,20201021,000000,38.12,42.1,37.36,39.34,8694243,0
+ARRY.US,D,20201022,000000,38.98,44.44,38.03,43.94,3239954,0
+ARRY.US,D,20201023,000000,43.58,44.01,38.837,42,3298250,0
+ARRY.US,D,20201026,000000,41.05,41.73,38.4,39.5,1965400,0
+ARRY.US,D,20201027,000000,39.5,39.52,37.29,38,1637187,0
+ARRY.US,D,20201028,000000,36.6699,38.75,35.55,37.46,1858854,0
+ARRY.US,D,20201029,000000,37.61,38.2,36.53,37.81,899113,0
+ARRY.US,D,20201030,000000,36.96,37.25,34.5,36.85,1181031,0
+ARRY.US,D,20201102,000000,37.74,38.5,36.46,36.78,993068,0
+ARRY.US,D,20201103,000000,37.14,38.5,36.52,37.57,2321886,0
+ARRY.US,D,20201104,000000,36.63,37.49,34.13,35.94,2016444,0
+ARRY.US,D,20201105,000000,37.33,42.49,36.67,39.34,2281591,0
+ARRY.US,D,20201106,000000,38.6668,48.88,38.1,44.81,3274749,0
+ARRY.US,D,20201109,000000,44.248,45.7,38.39,42,2445184,0
+ARRY.US,D,20201110,000000,41.25,41.8315,35.71,39.7,2271495,0
+ARRY.US,D,20201111,000000,40.16,41.19,38.85,39.16,588473,0
+ARRY.US,D,20201112,000000,39.15,39.63,37.07,37.63,693945,0
+ARRY.US,D,20201113,000000,38.55,40.59,37.6687,38.47,813876,0
+ARRY.US,D,20201116,000000,39,39.9999,38.56,39.32,789384,0
+ARRY.US,D,20201117,000000,39.5,40.3585,38.71,40.05,854282,0
+ARRY.US,D,20201118,000000,40.34,44.27,40.25,41.97,1853162,0
+ARRY.US,D,20201119,000000,41.5,43.96,41.2,42.7,498723,0
+ARRY.US,D,20201120,000000,42.97,45.9,42.575,45.1,813764,0
+ARRY.US,D,20201123,000000,45.6,46.89,42.33,45.1,1083143,0
+ARRY.US,D,20201124,000000,45.67,50.99,43.2701,46.2,1604001,0
+ARRY.US,D,20201125,000000,46.05,48.54,45.29,47.43,695016,0
+ARRY.US,D,20201127,000000,48.4653,49.69,46.61,47.11,590007,0
+ARRY.US,D,20201130,000000,48.15,48.15,43.65,45.58,1008327,0
+ARRY.US,D,20201201,000000,42.5646,43.35,40.27,40.6,2218971,0
+ARRY.US,D,20201202,000000,40.4,40.4,37.195,37.6,3028650,0
+ARRY.US,D,20201203,000000,37.5,38.45,35.65,35.85,12618849,0
+ARRY.US,D,20201204,000000,36.17,36.9,33.83,34.09,4500638,0
+ARRY.US,D,20201207,000000,35,35.939,33.46,35.18,3078220,0
+ARRY.US,D,20201208,000000,36.03,36.79,35.3,36.57,3805812,0
+ARRY.US,D,20201209,000000,37.75,38.24,35.68,36.12,3930444,0
+ARRY.US,D,20201210,000000,35.348,36.88,35.3,36.1,1867183,0
+ARRY.US,D,20201211,000000,36.25,37,35.27,36.47,1598002,0
+ARRY.US,D,20201214,000000,36.8,37.37,36.5,36.95,2398408,0
+ARRY.US,D,20201215,000000,37.05,38.88,36.04,38.64,2508178,0
+ARRY.US,D,20201216,000000,38.85,40.89,38.15,40.49,2643815,0
+ARRY.US,D,20201217,000000,40.9,42.09,39.69,41.91,2126885,0
+ARRY.US,D,20201218,000000,41.92,43.35,41.25,42,9525697,0
+ARRY.US,D,20201221,000000,41.016,43.74,40.05,43.08,1772643,0
+ARRY.US,D,20201222,000000,43.73,44.9,42.5,44.27,2446529,0
+ARRY.US,D,20201223,000000,44.95,46.3,44.77,45.1,2852828,0
+ARRY.US,D,20201224,000000,44,45.15,43.54,44.18,1311965,0
+ARRY.US,D,20201228,000000,44.31,46.87,42.95,43.41,2053148,0
+ARRY.US,D,20201229,000000,42.94,43.29,40.34,42.44,1880042,0
+ARRY.US,D,20201230,000000,42.27,43.61,42.07,43.47,2848064,0
+ARRY.US,D,20201231,000000,43.09,43.73,42.78,43.14,961321,0
+ARRY.US,D,20210104,000000,43.5,43.89,41.17,42.42,1564089,0
+ARRY.US,D,20210105,000000,42.09,43.9,41.06,41.91,1579870,0
+ARRY.US,D,20210106,000000,45.1655,48.37,44.35,47.04,3490057,0
+ARRY.US,D,20210107,000000,48.65,51.47,48.65,49.7,2378583,0
+ARRY.US,D,20210108,000000,52.99,54.78,49.83,50.76,2550819,0
+ARRY.US,D,20210111,000000,47.64,52.03,46.78,51,1468671,0
+ARRY.US,D,20210112,000000,51.7,52.2347,49.28,51.01,1530857,0
+ARRY.US,D,20210113,000000,50.78,51.28,49.405,49.5,1107334,0
+ARRY.US,D,20210114,000000,49.7,51.36,48.25,48.46,1579640,0
+ARRY.US,D,20210115,000000,48.42,48.6,45.02,45.93,1411741,0
+ARRY.US,D,20210119,000000,46.6,48.39,46.175,48.36,1339000,0
+ARRY.US,D,20210120,000000,49.88,50.466,47.62,48.2,1086424,0
+ARRY.US,D,20210121,000000,47.62,49.7,47.45,49.7,1102689,0
+ARRY.US,D,20210122,000000,49.32,51.05,48.42,51.05,1261321,0
+ARRY.US,D,20210125,000000,51.4,52.7647,47.73,48.36,1664120,0
+ARRY.US,D,20210126,000000,48.64,48.99,45.73,45.91,1141895,0
+ARRY.US,D,20210127,000000,44,45.41,41.03,41.28,2261054,0
+ARRY.US,D,20210128,000000,43.62,43.65,41.31,42.26,1574849,0
+ARRY.US,D,20210129,000000,42.5,42.6799,40.2,40.76,1421519,0
+ARRY.US,D,20210201,000000,41.7,42.25,40.05,41.03,1133292,0
+ARRY.US,D,20210202,000000,42.15,43.84,41.56,43.37,1988624,0
+ARRY.US,D,20210203,000000,44.11,44.25,42.15,43.08,895302,0
+ARRY.US,D,20210204,000000,43.75,45.32,42.8,43.98,1571022,0
+ARRY.US,D,20210205,000000,44.74,44.75,43.25,43.81,1010116,0
+ARRY.US,D,20210208,000000,43.95,45.0876,43.05,43.89,1088559,0
+ARRY.US,D,20210209,000000,44.25,45.15,42.71,44.05,1465598,0
+ARRY.US,D,20210210,000000,44.16,45.58,43.29,44.12,1782385,0
+ARRY.US,D,20210211,000000,44.57,44.71,43.7301,44.15,850633,0
+ARRY.US,D,20210212,000000,43.56,44.34,42.3501,44.34,1085561,0
+ARRY.US,D,20210216,000000,45,46.3,43.3012,43.47,1055378,0
+ARRY.US,D,20210217,000000,43.13,43.35,40.75,41.96,1612620,0
+ARRY.US,D,20210218,000000,41,41.095,39.1,40.53,1510300,0
+ARRY.US,D,20210219,000000,41.14,41.35,39.63,40.06,1437118,0
+ARRY.US,D,20210222,000000,39.69,41.16,37.25,38.5,2338230,0
+ARRY.US,D,20210223,000000,36.5,38.99,33.62,38.94,2018463,0
+ARRY.US,D,20210224,000000,39.16,40.36,38.15,39.44,1252343,0
+ARRY.US,D,20210225,000000,39.05,39.52,37.12,38.08,1972154,0
+ARRY.US,D,20210226,000000,38.1,38.63,36.29,37.08,1303488,0
+ARRY.US,D,20210301,000000,39.8,40.8,38.3236,39.9,1615683,0
+ARRY.US,D,20210302,000000,40,40.81,37.8,38.1,1028427,0
+ARRY.US,D,20210303,000000,38.15,38.6799,36.52,37.1,2131921,0
+ARRY.US,D,20210304,000000,36.59,37.44,34.01,35.55,1921172,0
+ARRY.US,D,20210305,000000,36.5,36.5,30.92,34.22,2781790,0
+ARRY.US,D,20210308,000000,33.59,35.175,32.76,33.3,1495631,0
+ARRY.US,D,20210309,000000,34.7797,36.24,34.08,35.03,2218577,0
+ARRY.US,D,20210310,000000,34.1313,35.75,31.85,33.52,4083632,0
+ARRY.US,D,20210311,000000,34.85,35.63,34.146,35.07,2073632,0
+ARRY.US,D,20210312,000000,33.97,35.18,33.6,34.56,1598891,0
+ARRY.US,D,20210315,000000,35.15,36.8,34.55,35.35,3110834,0
+ARRY.US,D,20210316,000000,35.78,37.49,34.38,35.94,2235848,0
+ARRY.US,D,20210317,000000,33.79,33.79,30.83,31.61,6494170,0
+ARRY.US,D,20210318,000000,31.71,31.96,29.21,29.64,5195813,0
+ARRY.US,D,20210319,000000,28.3,30.35,28.1,29.65,25613657,0
+ARRY.US,D,20210322,000000,29.83,30.49,29.55,30,3505257,0
+ARRY.US,D,20210323,000000,30.3,30.58,28.81,29.11,5225830,0
+ARRY.US,D,20210324,000000,29.26,29.82,27.56,27.65,5404536,0
+ARRY.US,D,20210325,000000,26.61,28.15,26.13,28,3810571,0
+ARRY.US,D,20210326,000000,28.1,29.04,27.2908,28.46,3679309,0
+ARRY.US,D,20210329,000000,29.45,29.64,26.74,27.23,2296046,0
+ARRY.US,D,20210330,000000,27,29.25,26.27,29.21,2558866,0
+ARRY.US,D,20210331,000000,29.56,30.24,29.3,29.82,2108908,0
+ARRY.US,D,20210401,000000,30.3578,30.56,29.62,30.02,2492540,0
+ARRY.US,D,20210405,000000,30.5,30.56,27.62,28.27,1755228,0
+ARRY.US,D,20210406,000000,28.42,29.45,28.3,29.29,1618131,0
+ARRY.US,D,20210407,000000,29.49,30.24,28.78,29.51,1613906,0
+ARRY.US,D,20210408,000000,29.58,30.22,28.9,30.22,1459993,0
+ARRY.US,D,20210409,000000,29.97,30.2,29.35,29.82,895838,0
+ARRY.US,D,20210412,000000,29.6232,30.255,29.22,29.57,2216365,0
+ARRY.US,D,20210413,000000,29.68,29.8,28.74,29.1,1597239,0
+ARRY.US,D,20210414,000000,29.23,29.76,28.82,29.02,2191461,0
+ARRY.US,D,20210415,000000,29.16,29.45,26.42,26.66,3848141,0
+ARRY.US,D,20210416,000000,27.65,28.63,27.55,27.72,3865324,0
+ARRY.US,D,20210419,000000,27.73,27.94,26.33,26.64,1816900,0
+ARRY.US,D,20210420,000000,26.69,27.3,26.02,26.23,1407135,0
+ARRY.US,D,20210421,000000,26,27.7,25.71,27.62,1555408,0
+ARRY.US,D,20210422,000000,28.58,29.955,28.46,29.17,2990211,0
+ARRY.US,D,20210423,000000,29.3,29.4699,28.84,29.37,1484541,0
+ARRY.US,D,20210426,000000,29.64,29.89,28.38,29.53,1028391,0
+ARRY.US,D,20210427,000000,30.23,31,29.65,30.63,2447561,0
+ARRY.US,D,20210428,000000,30,30.2,29.08,29.25,1417569,0
+ARRY.US,D,20210429,000000,29.45,29.73,28.58,29.44,1023869,0
+ARRY.US,D,20210430,000000,28.88,29.15,28.07,28.16,2221647,0
+ARRY.US,D,20210503,000000,28.6225,28.6225,27.06,27.34,978091,0
+ARRY.US,D,20210504,000000,26.79,26.79,25.35,25.54,2776259,0
+ARRY.US,D,20210505,000000,25.55,25.93,24.63,24.88,2294782,0
+ARRY.US,D,20210506,000000,24.6895,25.36,23.6,25.35,2341548,0
+ARRY.US,D,20210507,000000,25.8,26.63,25.15,25.36,1568670,0
+ARRY.US,D,20210510,000000,25.09,25.8,24.36,24.88,1408297,0
+ARRY.US,D,20210511,000000,23.1864,25.54,23.14,24.95,2280900,0
+ARRY.US,D,20210512,000000,17.92,18.3,13.22,13.46,42949817,0
+ARRY.US,D,20210513,000000,14.02,15.4,14,14.45,21736497,0
+ARRY.US,D,20210514,000000,14.44,14.59,13.75,14.23,9737741,0
+ARRY.US,D,20210517,000000,14.17,14.6,13.54,14.25,6590895,0
+ARRY.US,D,20210518,000000,14.2,14.24,13.8453,14,4972457,0
+ARRY.US,D,20210519,000000,13.56,14.98,13.52,14.57,5571710,0
+ARRY.US,D,20210520,000000,14.69,15.46,14.56,15.24,5776647,0
+ARRY.US,D,20210521,000000,15.42,16.2773,15.06,16.12,5379164,0
+ARRY.US,D,20210524,000000,16.22,16.24,15.32,15.56,4731166,0
+ARRY.US,D,20210525,000000,15.53,16.04,15.29,15.3,3028495,0
+ARRY.US,D,20210526,000000,15.33,16.24,15.33,15.87,3571609,0
+ARRY.US,D,20210527,000000,15.9749,16.13,15.45,16.1,4019843,0
+ARRY.US,D,20210528,000000,16.31,16.7399,16.1398,16.3,5161765,0
+ARRY.US,D,20210601,000000,16.49,16.66,15.8825,16.32,2126867,0
+ARRY.US,D,20210602,000000,16.29,16.39,15.76,15.8,2952345,0
+ARRY.US,D,20210603,000000,15.6247,15.86,15.17,15.27,2371889,0
+ARRY.US,D,20210604,000000,15.16,15.45,14.96,15.03,2375332,0
+ARRY.US,D,20210607,000000,14.97,15.84,14.57,15.55,3389810,0
+ARRY.US,D,20210608,000000,15.75,16.885,15.6,16.35,3738119,0
+ARRY.US,D,20210609,000000,16.63,17.24,15.63,15.65,3204557,0
+ARRY.US,D,20210610,000000,15.61,16.79,15.45,16.33,5819414,0
+ARRY.US,D,20210611,000000,16.4,16.47,16,16.15,2332214,0
+ARRY.US,D,20210614,000000,16.34,16.41,15.82,16.09,2174875,0
+ARRY.US,D,20210615,000000,16.08,16.12,15.26,15.4,2636221,0
+ARRY.US,D,20210616,000000,15.43,16.1402,15.4,16.05,4305473,0
+ARRY.US,D,20210617,000000,15.92,16.59,15.89,16.24,2981144,0
+ARRY.US,D,20210618,000000,16.23,16.45,15.81,16.21,5250930,0
+ARRY.US,D,20210621,000000,16.06,16.2,15.33,15.56,2875637,0
+ARRY.US,D,20210622,000000,15.5,15.829,15.36,15.65,2134748,0
+ARRY.US,D,20210623,000000,15.8367,16.27,15.74,15.75,5955985,0
+ARRY.US,D,20210624,000000,15.91,16.02,15.5,15.64,2780141,0
+ARRY.US,D,20210625,000000,15.71,16.32,15.63,15.78,19216472,0
+ARRY.US,D,20210628,000000,16.05,16.84,15.93,16.57,3903150,0
+ARRY.US,D,20210629,000000,17.19,17.32,16.241,16.29,5173184,0
+ARRY.US,D,20210630,000000,16.18,16.18,15.58,15.6,5635092,0
+ARRY.US,D,20210701,000000,15.84,16.325,15.57,16.14,3163486,0
+ARRY.US,D,20210702,000000,16.1,16.245,15.68,15.79,1785275,0
+ARRY.US,D,20210706,000000,15.78,15.96,15.36,15.94,2553501,0
+ARRY.US,D,20210707,000000,15.92,16.27,15.77,16.16,2752487,0
+ARRY.US,D,20210708,000000,15.55,15.97,15.15,15.85,3362385,0
+ARRY.US,D,20210709,000000,15.88,15.955,15.5,15.92,2241525,0
+ARRY.US,D,20210712,000000,15.92,16.11,15.48,15.92,2630589,0
+ARRY.US,D,20210713,000000,15.86,16.13,15.42,15.56,1632950,0
+ARRY.US,D,20210714,000000,15.78,15.97,14.29,14.36,2854607,0
+ARRY.US,D,20210715,000000,14.29,14.41,13.7,13.82,3200614,0
+ARRY.US,D,20210716,000000,13.9252,14.11,13.4001,13.54,3269515,0
+ARRY.US,D,20210719,000000,13.05,13.445,12.82,13.25,3074862,0
+ARRY.US,D,20210720,000000,13.55,14.25,13.19,14.09,4288787,0
+ARRY.US,D,20210721,000000,14.1,14.57,14.1,14.28,2102279,0
+ARRY.US,D,20210722,000000,14.33,14.5,13.83,14.11,1184775,0
+ARRY.US,D,20210723,000000,14.1,14.28,13.5901,13.65,1874318,0
+ARRY.US,D,20210726,000000,13.76,13.92,13,13.08,3008423,0
+ARRY.US,D,20210727,000000,12.92,13.28,12.72,13.2,2575012,0
+ARRY.US,D,20210728,000000,13.3,13.74,13.14,13.65,2082016,0
+ARRY.US,D,20210729,000000,13.8,14.08,13.565,13.61,1785124,0
+ARRY.US,D,20210730,000000,13.42,13.86,13.36,13.54,2500550,0
+ARRY.US,D,20210802,000000,13.6,13.685,12.94,12.96,2509324,0
+ARRY.US,D,20210803,000000,13.02,13.48,12.975,13.46,2952745,0
+ARRY.US,D,20210804,000000,13.32,13.88,13.25,13.44,1482524,0
+ARRY.US,D,20210805,000000,13.37,14.13,13.245,13.74,1990860,0
+ARRY.US,D,20210806,000000,13.88,14.02,13.545,13.62,1488115,0
+ARRY.US,D,20210809,000000,13.63,13.795,13.42,13.71,2151391,0
+ARRY.US,D,20210810,000000,14.41,15.74,14.39,15.18,8352757,0
+ARRY.US,D,20210811,000000,15.31,15.37,14.63,15.32,4817086,0
+ARRY.US,D,20210812,000000,15.13,17.41,15.13,17.3,12612604,0
+ARRY.US,D,20210813,000000,16.93,17.6,16.91,17.31,4491763,0
+ARRY.US,D,20210816,000000,16.912,17.3,16.82,17.16,3690671,0
+ARRY.US,D,20210817,000000,16.9,17.59,16.9,17.38,3714455,0
+ARRY.US,D,20210818,000000,17.41,19.1973,17.13,19.01,5630725,0
+ARRY.US,D,20210819,000000,18.8,18.82,17.5,17.99,4621078,0
+ARRY.US,D,20210820,000000,17.9,19.05,17.85,18.79,2687673,0
+ARRY.US,D,20210823,000000,18.37,19.59,18.25,19.26,3050934,0
+ARRY.US,D,20210824,000000,19.25,19.63,18.8,18.95,2053415,0
+ARRY.US,D,20210825,000000,18.95,19.12,18.45,18.58,2263934,0
+ARRY.US,D,20210826,000000,18.87,19.849,18.69,19.3,3168959,0
+ARRY.US,D,20210827,000000,19.06,19.61,18.91,19.32,1758959,0
+ARRY.US,D,20210830,000000,19.19,19.42,18.81,18.92,1759275,0
+ARRY.US,D,20210831,000000,19.05,19.48,18.9,19.07,2152613,0
+ARRY.US,D,20210901,000000,19.25,19.25,18.83,18.98,1422668,0
+ARRY.US,D,20210902,000000,19.11,19.99,19.0655,19.36,2305426,0
+ARRY.US,D,20210903,000000,19.28,19.6,19.13,19.5,1257294,0
+ARRY.US,D,20210907,000000,19.2,20.43,19.1925,19.72,2440766,0
+ARRY.US,D,20210908,000000,19.74,19.9809,18.39,18.73,2921866,0
+ARRY.US,D,20210909,000000,18.65,19.08,18.41,18.85,1821932,0
+ARRY.US,D,20210910,000000,18.86,19.0599,17.55,17.63,3236502,0
+ARRY.US,D,20210913,000000,17.6,19.225,17.455,19,2794765,0
+ARRY.US,D,20210914,000000,19,19.25,18.275,18.5,1258452,0
+ARRY.US,D,20210915,000000,18.42,18.48,17.69,18.12,2047939,0
+ARRY.US,D,20210916,000000,18.08,18.28,17.88,18.23,1281433,0
+ARRY.US,D,20210917,000000,18.19,18.51,17.81,18.5,2981862,0
+ARRY.US,D,20210920,000000,17.88,17.97,17.28,17.72,2595617,0
+ARRY.US,D,20210921,000000,17.68,18.225,17.43,18.13,2412120,0
+ARRY.US,D,20210922,000000,18.3253,18.945,18.04,18.14,1659964,0
+ARRY.US,D,20210923,000000,18.21,18.27,17.58,18.01,2755259,0
+ARRY.US,D,20210924,000000,17.88,18,17.21,17.29,1981137,0
+ARRY.US,D,20210927,000000,17.45,18.38,16.95,18.12,1758724,0
+ARRY.US,D,20210928,000000,18,18.02,17.53,17.62,1513842,0
+ARRY.US,D,20210929,000000,17.81,18.1,17.25,17.65,2564499,0
+ARRY.US,D,20210930,000000,17.91,18.875,17.89,18.52,2343383,0
+ARRY.US,D,20211001,000000,18.55,18.695,18.08,18.1,1900334,0
+ARRY.US,D,20211004,000000,17.97,17.97,16.56,16.8,2638416,0
+ARRY.US,D,20211005,000000,16.8,17.1,16.65,16.88,1310442,0
+ARRY.US,D,20211006,000000,16.67,17.17,16.405,17.05,1178203,0
+ARRY.US,D,20211007,000000,17.33,19,17.21,18.17,2368221,0
+ARRY.US,D,20211008,000000,18.17,19,18.17,18.39,2611360,0
+ARRY.US,D,20211011,000000,18.68,19.91,18.68,19.17,3789528,0
+ARRY.US,D,20211012,000000,19.3,19.96,19.26,19.91,2425842,0
+ARRY.US,D,20211013,000000,19.97,20.11,19.23,19.95,2040389,0
+ARRY.US,D,20211014,000000,20.14,20.29,19,20,2142719,0
+ARRY.US,D,20211015,000000,20.24,20.24,18.85,18.87,8671411,0
+ARRY.US,D,20211018,000000,18.56,19.55,18.4128,19.41,1814217,0
+ARRY.US,D,20211019,000000,19.59,21.005,19.41,20.41,3646008,0
+ARRY.US,D,20211020,000000,18.9237,19.48,18.35,18.66,5509071,0
+ARRY.US,D,20211021,000000,18.61,19.245,18.61,19.05,2256279,0
+ARRY.US,D,20211022,000000,19,19.01,17.66,17.92,2808814,0
+ARRY.US,D,20211025,000000,18.02,18.29,17.7,18.2,2369393,0
+ARRY.US,D,20211026,000000,18.37,18.65,17.77,17.84,1796494,0
+ARRY.US,D,20211027,000000,18.4,19.24,17.86,18.3,4040973,0
+ARRY.US,D,20211028,000000,18.36,19.49,18.31,18.87,3325834,0
+ARRY.US,D,20211029,000000,18.81,21.4,18.8,21.35,4085817,0
+ARRY.US,D,20211101,000000,21.49,22.8,21.38,22.75,3156495,0
+ARRY.US,D,20211102,000000,22.3838,22.48,21.3748,22.1,2014410,0
+ARRY.US,D,20211103,000000,21.6715,22.96,21.522,22.93,1539808,0
+ARRY.US,D,20211104,000000,22.92,23.1498,22.54,22.8,1149228,0
+ARRY.US,D,20211105,000000,22.91,23.2,22.28,22.46,1635818,0
+ARRY.US,D,20211108,000000,22.71,22.81,21.785,21.87,1686965,0
+ARRY.US,D,20211109,000000,22.08,22.08,20.74,21.57,1540431,0
+ARRY.US,D,20211110,000000,20.67,20.695,19.8,20.5,2484159,0
+ARRY.US,D,20211111,000000,21.34,22.66,21.21,22.11,3002506,0
+ARRY.US,D,20211112,000000,22.82,27.46,22.5639,26.55,8557126,0
+ARRY.US,D,20211115,000000,25.9,27.6708,25.84,27.09,3492850,0
+ARRY.US,D,20211116,000000,27.16,27.2,25.83,26.65,1778617,0
+ARRY.US,D,20211117,000000,26.63,27.14,26.02,26.36,1232960,0
+ARRY.US,D,20211118,000000,26.36,26.36,24.23,24.4,1786409,0
+ARRY.US,D,20211119,000000,24.58,25.28,24.47,24.73,1242692,0
+ARRY.US,D,20211122,000000,25.04,25.91,23.93,24.22,1355761,0
+ARRY.US,D,20211123,000000,23.66,24.45,22.83,22.95,1789506,0
+ARRY.US,D,20211124,000000,22.99,23.72,22.27,23.68,1066375,0
+ARRY.US,D,20211126,000000,22.87,23.29,22.14,22.72,732403,0
+ARRY.US,D,20211129,000000,23.2,23.28,22.1,22.85,1082389,0
+ARRY.US,D,20211130,000000,20.2997,21.29,17.695,18.015,12443875,0
+ARRY.US,D,20211201,000000,17.84,18.44,17.45,17.65,10522007,0
+ARRY.US,D,20211202,000000,17.56,18.12,17.27,17.67,2210761,0
+ARRY.US,D,20211203,000000,17.99,17.99,16.56,16.87,2913337,0
+ARRY.US,D,20211206,000000,16.86,17.85,15.9,17.46,2025554,0
+ARRY.US,D,20211207,000000,18.09,18.625,17.92,18,3059582,0
+ARRY.US,D,20211208,000000,17.93,18.5,17.56,18.05,1851162,0
+ARRY.US,D,20211209,000000,17.8,18.33,17.11,17.33,3452022,0
+ARRY.US,D,20211210,000000,17.59,18.33,17,17.27,2200803,0
+ARRY.US,D,20211213,000000,17.38,18.22,17.35,17.8,3280624,0
+ARRY.US,D,20211214,000000,17.3,18.04,17.17,17.5,2585341,0
+ARRY.US,D,20211215,000000,17.53,17.53,15.81,16.94,3945601,0
+ARRY.US,D,20211216,000000,17.12,17.99,16.44,16.67,2532702,0
+ARRY.US,D,20211217,000000,16.35,16.98,16.059,16.58,3890056,0
+ARRY.US,D,20211220,000000,15.71,15.98,15.28,15.39,3328860,0
+ARRY.US,D,20211221,000000,15.71,16.375,15.71,16.24,2263774,0
+ARRY.US,D,20211222,000000,16.21,16.475,15.91,16.13,3523075,0
+ARRY.US,D,20211223,000000,16.06,16.47,15.77,16.43,3128823,0
+ARRY.US,D,20211227,000000,16.53,16.65,16.01,16.53,1815785,0
+ARRY.US,D,20211228,000000,16.5,16.61,15.83,15.92,1902313,0
+ARRY.US,D,20211229,000000,15.85,15.97,15.31,15.75,1574317,0
+ARRY.US,D,20211230,000000,15.78,16.38,15.52,15.94,2223643,0
+ARRY.US,D,20211231,000000,15.81,16.47,15.66,15.69,1120383,0
+ARRY.US,D,20220103,000000,15.89,16.16,15.41,15.91,3991943,0
+ARRY.US,D,20220104,000000,15.81,15.915,14.37,14.97,6073745,0
+ARRY.US,D,20220105,000000,14.92,15.0614,13.92,13.92,2968208,0
+ARRY.US,D,20220106,000000,13.92,14.15,13.53,13.84,1650133,0
+ARRY.US,D,20220107,000000,13.92,14.63,13.76,14.12,4686822,0
+ARRY.US,D,20220110,000000,13.88,14.04,13.22,14.01,2833235,0
+ARRY.US,D,20220111,000000,14.01,14.54,13.98,14.41,2581698,0
+ARRY.US,D,20220112,000000,14.7,15.05,13.98,14.25,1672632,0
+ARRY.US,D,20220113,000000,14.36,14.46,13.44,13.47,2407254,0
+ARRY.US,D,20220114,000000,13.4,13.62,12.87,13.08,3571940,0
+ARRY.US,D,20220118,000000,12.67,12.76,11.92,11.93,3915708,0
+ARRY.US,D,20220119,000000,12,12.21,11.43,11.52,4455019,0
+ARRY.US,D,20220120,000000,11.71,12.37,11.375,11.43,5752675,0
+ARRY.US,D,20220121,000000,11.1,11.42,10.67,10.68,5497253,0
+ARRY.US,D,20220124,000000,10.14,11.025,9.7,11.01,5523378,0
+ARRY.US,D,20220125,000000,10.63,11,10.03,10.17,6365664,0
+ARRY.US,D,20220126,000000,10.64,10.795,9.77,9.86,3820296,0
+ARRY.US,D,20220127,000000,10.08,10.1,9,9.02,4425743,0
+ARRY.US,D,20220128,000000,9,9.675,8.7,9.63,6585558,0
+ARRY.US,D,20220131,000000,9.61,10.68,9.61,10.54,4331520,0
+ARRY.US,D,20220201,000000,10.69,10.91,10.28,10.89,4569613,0
+ARRY.US,D,20220202,000000,10.98,10.98,10.38,10.54,4256477,0
+ARRY.US,D,20220203,000000,10.3,10.72,9.66,9.74,4566851,0
+ARRY.US,D,20220204,000000,9.76,10.17,9.66,9.89,3492500,0
+ARRY.US,D,20220207,000000,9.89,10.26,9.5,9.53,3118168,0
+ARRY.US,D,20220208,000000,9.44,9.84,9.42,9.76,4462666,0
+ARRY.US,D,20220209,000000,10.24,10.42,9.825,10.18,5438247,0
+ARRY.US,D,20220210,000000,9.76,10.21,9.5,9.6,3617179,0
+ARRY.US,D,20220211,000000,9.57,9.9,8.9,8.99,3790520,0
+ARRY.US,D,20220214,000000,8.96,9.4,8.83,8.89,2409991,0
+ARRY.US,D,20220215,000000,9.32,9.9,9.16,9.82,3992492,0
+ARRY.US,D,20220216,000000,9.59,9.85,9.4,9.74,2054266,0
+ARRY.US,D,20220217,000000,9.51,9.72,9.19,9.3,2306786,0
+ARRY.US,D,20220218,000000,9.22,9.43,8.91,8.99,2868585,0
+ARRY.US,D,20220222,000000,8.78,8.97,8.515,8.58,2581790,0
+ARRY.US,D,20220223,000000,8.71,8.8,8.4,8.51,3587519,0
+ARRY.US,D,20220224,000000,8.17,9.85,8.0206,9.75,5942179,0
+ARRY.US,D,20220225,000000,9.8,10.26,9.58,10.22,3464670,0
+ARRY.US,D,20220228,000000,10.47,11.38,10.38,11.24,4931953,0
+ARRY.US,D,20220301,000000,11.37,11.84,11.2,11.72,6147658,0
+ARRY.US,D,20220302,000000,11.5875,11.64,9,9.36,13887304,0
+ARRY.US,D,20220303,000000,9.7,10.27,9.03,9.81,7025067,0
+ARRY.US,D,20220304,000000,9.69,9.83,9.06,9.22,3839567,0
+ARRY.US,D,20220307,000000,9.49,10.19,9.4,9.53,3198286,0
+ARRY.US,D,20220308,000000,9.82,10.84,9.485,10.53,4049474,0
+ARRY.US,D,20220309,000000,10.73,11.11,10.3,10.74,3267105,0
+ARRY.US,D,20220310,000000,10.69,11.04,10.43,10.96,3219317,0
+ARRY.US,D,20220311,000000,11.1,11.59,10.525,10.62,1973567,0
+ARRY.US,D,20220314,000000,10.58,10.77,10.091,10.2,1951256,0
+ARRY.US,D,20220315,000000,10.17,10.81,9.83,10.79,2660058,0
+ARRY.US,D,20220316,000000,10.98,11.835,10.7199,11.8,3514208,0
+ARRY.US,D,20220317,000000,11.98,12.58,11.95,12.53,3233949,0
+ARRY.US,D,20220318,000000,12.29,13.22,12.11,13.14,5733026,0
+ARRY.US,D,20220321,000000,12.97,13.59,12.73,13.29,4109739,0
+ARRY.US,D,20220322,000000,13.3,13.96,13.12,13.32,2743118,0
+ARRY.US,D,20220323,000000,13.1,13.7,12.55,13.33,1901296,0
+ARRY.US,D,20220324,000000,13.51,13.78,13.19,13.65,1691642,0
+ARRY.US,D,20220325,000000,13.59,13.6,12.6,13.06,3971216,0
+ARRY.US,D,20220328,000000,12.87,13.22,11.685,12.24,4474730,0
+ARRY.US,D,20220329,000000,12.3,12.56,11.7804,12.28,4199901,0
+ARRY.US,D,20220330,000000,12.22,12.2797,11.26,11.3,4040492,0
+ARRY.US,D,20220331,000000,11.3,11.81,11.04,11.27,4769162,0
+ARRY.US,D,20220401,000000,11.3,11.675,10.915,10.94,3563503,0
+ARRY.US,D,20220404,000000,11.03,12.75,11.03,11.92,5946370,0
+ARRY.US,D,20220405,000000,11.94,12.17,10.435,10.57,6384190,0
+ARRY.US,D,20220406,000000,12.48,12.66,10.555,11.03,12668108,0
+ARRY.US,D,20220407,000000,11,11.13,10.15,10.41,4833366,0
+ARRY.US,D,20220408,000000,10.18,10.2799,9.27,9.28,5516142,0
+ARRY.US,D,20220411,000000,9.17,9.87,9.0901,9.48,4188924,0
+ARRY.US,D,20220412,000000,9.51,9.83,9.24,9.25,4459437,0
+ARRY.US,D,20220413,000000,9.18,9.35,8.97,9.19,4603050,0
+ARRY.US,D,20220414,000000,9.17,9.32,8.72,8.74,3132739,0
+ARRY.US,D,20220418,000000,8.67,8.75,8.35,8.52,2752218,0
+ARRY.US,D,20220419,000000,8.44,9.28,8.26,9.14,4511959,0
+ARRY.US,D,20220420,000000,9.19,9.38,8.49,8.49,4216883,0
+ARRY.US,D,20220421,000000,8.615,8.68,7.17,7.39,11470997,0
+ARRY.US,D,20220422,000000,7.38,7.65,6.965,7.02,7989002,0
+ARRY.US,D,20220425,000000,6.86,7.18,6.6,7.13,5275060,0
+ARRY.US,D,20220426,000000,7.01,7.1745,6.73,6.82,5339211,0
+ARRY.US,D,20220427,000000,6.66,7.21,6.65,6.74,4764635,0
+ARRY.US,D,20220428,000000,6.79,7.12,6.305,6.8,5705620,0
+ARRY.US,D,20220429,000000,6.77,7.035,6.485,6.53,3023999,0
+ARRY.US,D,20220502,000000,6.52,7.4,6.44,7.21,6639313,0
+ARRY.US,D,20220503,000000,7.2,8.32,7.07,8.24,6322479,0
+ARRY.US,D,20220504,000000,8.26,9.33,8.13,9.25,6348055,0
+ARRY.US,D,20220505,000000,9.05,9.19,8.545,9.16,4889467,0
+ARRY.US,D,20220506,000000,9.11,9.21,8.35,8.87,6847516,0
+ARRY.US,D,20220509,000000,8.565,8.63,7.14,7.31,6377011,0
+ARRY.US,D,20220510,000000,7.66,7.67,6.49,6.92,9836065,0
+ARRY.US,D,20220511,000000,6.18,7.39,6.17,6.42,10038905,0
+ARRY.US,D,20220512,000000,6.16,6.535,5.445,6.2,9832435,0
+ARRY.US,D,20220513,000000,6.57,7.41,6.43,7.08,7635596,0
+ARRY.US,D,20220516,000000,7.07,7.37,6.62,6.93,6527991,0
+ARRY.US,D,20220517,000000,7.13,7.935,7.02,7.91,5842867,0
+ARRY.US,D,20220518,000000,7.75,9.23,7.74,8.5,8149737,0
+ARRY.US,D,20220519,000000,8.34,9.16,8.26,9.01,5113779,0
+ARRY.US,D,20220520,000000,9.05,9.6,8.675,9.07,5356133,0
+ARRY.US,D,20220523,000000,9.24,9.6,8.78,9.41,3589458,0
+ARRY.US,D,20220524,000000,9.2,9.405,8.82,9.22,4024086,0
+ARRY.US,D,20220525,000000,9.11,9.88,9.0212,9.66,4381579,0
+ARRY.US,D,20220526,000000,9.66,10.92,9.54,10.53,4747905,0
+ARRY.US,D,20220527,000000,10.71,11.38,10.675,11.09,4224519,0
+ARRY.US,D,20220531,000000,11.11,11.48,10.795,11.08,4037325,0
+ARRY.US,D,20220601,000000,11.28,11.58,10.78,10.93,2860443,0
+ARRY.US,D,20220602,000000,10.92,12.1,10.7,11.57,3405589,0
+ARRY.US,D,20220603,000000,11.22,12.09,11.1401,11.5,2936281,0
+ARRY.US,D,20220606,000000,13.66,14.4699,13.11,13.57,12224929,0
+ARRY.US,D,20220607,000000,13.32,14.3,13.32,13.88,4225213,0
+ARRY.US,D,20220608,000000,13.81,14.6,13.11,13.42,2974605,0
+ARRY.US,D,20220609,000000,13.87,14.63,13.46,13.48,4901017,0
+ARRY.US,D,20220610,000000,13.02,13.38,12.4724,12.64,4262992,0
+ARRY.US,D,20220613,000000,11.68,12.11,11.17,11.88,4562540,0
+ARRY.US,D,20220614,000000,12.07,12.39,11.465,11.7,2859673,0
+ARRY.US,D,20220615,000000,11.88,12.45,11.61,12.12,4824017,0
+ARRY.US,D,20220616,000000,11.52,11.92,11.04,11.24,3738787,0
+ARRY.US,D,20220617,000000,11.39,12.965,11.36,12.72,6053431,0
+ARRY.US,D,20220621,000000,13.445,13.45,12.59,12.68,3720170,0
+ARRY.US,D,20220622,000000,12.21,13.11,12.2001,12.6,2636375,0
+ARRY.US,D,20220623,000000,12.66,13.8,12.469,13.71,3081468,0
+ARRY.US,D,20220624,000000,13.87,13.94,12.17,12.41,8622698,0
+ARRY.US,D,20220627,000000,12.53,12.925,12.1,12.47,3087844,0
+ARRY.US,D,20220628,000000,12.49,12.53,11.56,11.73,2999905,0
+ARRY.US,D,20220629,000000,10.93,11.42,10.3901,10.69,5826686,0
+ARRY.US,D,20220630,000000,10.82,11.38,10.305,11.01,5070299,0
+ARRY.US,D,20220701,000000,11,11.51,10.83,11.09,1900182,0
+ARRY.US,D,20220705,000000,10.73,11.16,10.12,11.15,2512131,0
+ARRY.US,D,20220706,000000,11.15,11.72,10.73,10.9,1938616,0
+ARRY.US,D,20220707,000000,11.04,12.3,11.04,12.06,2729733,0
+ARRY.US,D,20220708,000000,11.69,12.755,11.69,12.51,2566676,0
+ARRY.US,D,20220711,000000,12.41,12.59,11.52,11.72,1762343,0
+ARRY.US,D,20220712,000000,11.65,11.86,10.97,11.2,1803926,0
+ARRY.US,D,20220713,000000,11,11.49,10.72,11.05,1694129,0
+ARRY.US,D,20220714,000000,10.89,11.205,10.56,11,1492262,0
+ARRY.US,D,20220715,000000,10.64,10.98,9.24,10.83,6105336,0
+ARRY.US,D,20220718,000000,11.24,11.76,11.02,11.11,3205953,0
+ARRY.US,D,20220719,000000,11.35,11.84,11.1,11.4,2434727,0
+ARRY.US,D,20220720,000000,11.63,12.49,11.56,12.04,2483438,0
+ARRY.US,D,20220721,000000,11.93,12.11,11.59,12.01,1691285,0
+ARRY.US,D,20220722,000000,12.15,12.549,11.705,11.89,2574527,0
+ARRY.US,D,20220725,000000,11.99,12.355,11.25,12.24,2657822,0
+ARRY.US,D,20220726,000000,12.06,12.475,11.61,12.29,2086134,0
+ARRY.US,D,20220727,000000,12.8,13.39,12.2,13.04,4081531,0
+ARRY.US,D,20220728,000000,14.8,17.17,14.5,16.1,12429604,0
+ARRY.US,D,20220729,000000,15.75,16.98,15.7,16.85,7621739,0
+ARRY.US,D,20220801,000000,16.37,16.39,15.0201,15.935,4813134,0
+ARRY.US,D,20220802,000000,15.7,17.36,15.3,16.9,4768703,0
+ARRY.US,D,20220803,000000,16.87,17.455,15.96,16.74,3707541,0
+ARRY.US,D,20220804,000000,16.82,17.47,16.24,17.27,3634839,0
+ARRY.US,D,20220805,000000,18.04,19.12,17.59,17.66,6441004,0
+ARRY.US,D,20220808,000000,18.37,19.64,18.31,18.68,6936027,0
+ARRY.US,D,20220809,000000,17.28,18.47,16.63,18.29,4602968,0
+ARRY.US,D,20220810,000000,21,23.61,20.08,23.58,12625915,0
+ARRY.US,D,20220811,000000,23.98,24,21,21.31,7561730,0
+ARRY.US,D,20220812,000000,21.65,23.33,21.05,23.3,5604139,0
+ARRY.US,D,20220815,000000,23.005,23.59,22.43,22.92,5705161,0
+ARRY.US,D,20220816,000000,22.71,22.7228,21.57,21.99,4094712,0
+ARRY.US,D,20220817,000000,21.67,22.0886,20.81,21.5,4384891,0
+ARRY.US,D,20220818,000000,21.08,22.6485,20.44,22.26,6299330,0
+ARRY.US,D,20220819,000000,21.475,21.8246,20.03,21,4664052,0
+ARRY.US,D,20220822,000000,20.35,20.71,19.5,20.5,3701858,0
+ARRY.US,D,20220823,000000,20.84,20.925,18.86,20.35,5114644,0
+ARRY.US,D,20220824,000000,20.6,21.93,20.41,21.44,4490641,0
+ARRY.US,D,20220825,000000,22.16,22.75,21.22,22.2,3396950,0
+ARRY.US,D,20220826,000000,22.36,23.18,21.21,21.52,2779008,0
+ARRY.US,D,20220829,000000,21.18,22.39,20.63,21.61,1908519,0
+ARRY.US,D,20220830,000000,22.15,22.87,20.97,21.36,3594475,0
+ARRY.US,D,20220831,000000,21.54,21.99,20.3,20.9,4066066,0
+ARRY.US,D,20220901,000000,20.69,21.56,20.24,21.46,3571618,0
+ARRY.US,D,20220902,000000,21.66,21.81,18.92,20.27,4823518,0
+ARRY.US,D,20220906,000000,20.62,21.1299,19.97,20.77,3043434,0
+ARRY.US,D,20220907,000000,20.53,22.31,20.53,22.03,5676840,0
+ARRY.US,D,20220908,000000,22,22.875,20.71,21.32,7293596,0
+ARRY.US,D,20220909,000000,21.4,21.63,20.35,20.88,4320330,0
+ARRY.US,D,20220912,000000,21.03,21.05,19.62,20.53,5228929,0
+ARRY.US,D,20220913,000000,19.4061,20.59,19.2434,19.92,5644806,0
+ARRY.US,D,20220914,000000,19.89,20,19.28,19.89,3349290,0
+ARRY.US,D,20220915,000000,18.84,19.265,17.45,18.01,17225901,0
+ARRY.US,D,20220916,000000,17.6,18.13,17.26,17.82,7992126,0
+ARRY.US,D,20220919,000000,18.27,19.36,18.2,18.48,6671779,0
+ARRY.US,D,20220920,000000,18.302,18.96,18.13,18.17,2167133,0
+ARRY.US,D,20220921,000000,18.31,19.065,17.5953,18.15,2825547,0
+ARRY.US,D,20220922,000000,18.15,18.56,16.9,17.08,2884428,0
+ARRY.US,D,20220923,000000,16.3549,16.87,16.26,16.72,2777932,0
+ARRY.US,D,20220926,000000,16.55,17.28,16.03,16.1,2225402,0
+ARRY.US,D,20220927,000000,16.7,17.28,16.58,16.83,2508998,0
+ARRY.US,D,20220928,000000,16.82,17.65,16.38,17.56,2212710,0
+ARRY.US,D,20220929,000000,17.21,17.48,16.15,16.43,2252587,0
+ARRY.US,D,20220930,000000,16.4,17.26,16.23,16.58,2238317,0
+ARRY.US,D,20221003,000000,16.79,17.94,16.44,17.72,2496926,0
+ARRY.US,D,20221004,000000,18.57,18.79,18.06,18.47,2565654,0
+ARRY.US,D,20221005,000000,17.93,18.14,17.18,17.47,1742820,0
+ARRY.US,D,20221006,000000,17.54,18.06,16.53,16.68,2218593,0
+ARRY.US,D,20221007,000000,16.3,16.62,16,16.5,1704936,0
+ARRY.US,D,20221010,000000,16.658,16.76,16.08,16.69,1602013,0
+ARRY.US,D,20221011,000000,16.69,17.32,16.23,17,2119070,0
+ARRY.US,D,20221012,000000,17.07,17.07,15.74,16.25,1935113,0
+ARRY.US,D,20221013,000000,15.31,16.585,15.2,16.45,3467468,0
+ARRY.US,D,20221014,000000,16.5,16.79,15.47,15.5,1851762,0
+ARRY.US,D,20221017,000000,15.5,16.07,14.33,14.94,5528399,0
+ARRY.US,D,20221018,000000,15.27,15.77,14.855,15.36,4076412,0
+ARRY.US,D,20221019,000000,15.08,15.14,14.295,14.61,3066532,0
+ARRY.US,D,20221020,000000,14.61,14.91,14.17,14.7,1804614,0
+ARRY.US,D,20221021,000000,14.66,15.27,13.86,15.14,4881707,0
+ARRY.US,D,20221024,000000,15.16,15.395,14.64,15.13,2784516,0
+ARRY.US,D,20221025,000000,15.13,16.235,15.13,16.03,2130182,0
+ARRY.US,D,20221026,000000,16.31,17.2,16.21,16.35,2465874,0
+ARRY.US,D,20221027,000000,16.65,17.51,16.37,17.02,2797499,0
+ARRY.US,D,20221028,000000,17.01,17.55,16.685,17.49,2855275,0
+ARRY.US,D,20221031,000000,17.49,18.28,17.23,18.1,2283751,0
+ARRY.US,D,20221101,000000,18.5,18.85,18.03,18.43,2415485,0
+ARRY.US,D,20221102,000000,18.23,18.245,16.84,16.97,2768013,0
+ARRY.US,D,20221103,000000,16.85,17.86,16.69,17.43,2724337,0
+ARRY.US,D,20221104,000000,17.78,17.9,16.1,16.87,3187208,0
+ARRY.US,D,20221107,000000,16.94,17.17,15.67,15.94,3319254,0
+ARRY.US,D,20221108,000000,16.49,17.6,16.455,16.98,4884781,0
+ARRY.US,D,20221109,000000,20.5,20.62,18.36,19.27,13417789,0
+ARRY.US,D,20221110,000000,19.95,21.01,18.6,20.35,8692235,0
+ARRY.US,D,20221111,000000,20.47,21.54,20.08,20.57,5355070,0
+ARRY.US,D,20221114,000000,20.52,20.74,18.92,19.29,4008792,0
+ARRY.US,D,20221115,000000,20.73,22.3,20.44,21.03,7077985,0
+ARRY.US,D,20221116,000000,20.61,21.88,20.35,20.66,3639784,0
+ARRY.US,D,20221117,000000,19.93,20.47,19.32,20.35,3089023,0
+ARRY.US,D,20221118,000000,20.84,21.06,19.95,20.4,4708846,0
+ARRY.US,D,20221121,000000,20.01,21.15,19.75,20.98,3655193,0
+ARRY.US,D,20221122,000000,21,21.7,20.39,21.62,4209473,0
+ARRY.US,D,20221123,000000,21.6,23.03,21.48,22.87,4918916,0
+ARRY.US,D,20221125,000000,22.84,23.5,22.8,23.26,1981436,0
+ARRY.US,D,20221128,000000,22.81,23.0989,21.32,21.61,4707872,0
+ARRY.US,D,20221129,000000,21.94,22.07,20.86,20.95,3664086,0
+ARRY.US,D,20221130,000000,20.89,21.37,20.26,20.94,4193876,0
+ARRY.US,D,20221201,000000,20.835,21.48,19.88,20.46,5047292,0
+ARRY.US,D,20221202,000000,20.05,22.99,19.28,22.22,6248017,0
+ARRY.US,D,20221205,000000,22.18,22.712,21.64,21.85,3589317,0
+ARRY.US,D,20221206,000000,21.95,22.12,20.18,20.4,3669865,0
+ARRY.US,D,20221207,000000,20.53,21,20,20.19,1962334,0
+ARRY.US,D,20221208,000000,20.55,21.18,20.17,21.04,2707172,0
+ARRY.US,D,20221209,000000,20.99,22.05,20.44,20.49,2342640,0
+ARRY.US,D,20221212,000000,20.4,21.25,20.07,20.61,2161656,0
+ARRY.US,D,20221213,000000,21.41,21.97,20.9503,21.75,2813847,0
+ARRY.US,D,20221214,000000,21.93,23.84,21.82,23.55,6049091,0
+ARRY.US,D,20221215,000000,23.35,24.24,21.645,21.96,5028345,0
+ARRY.US,D,20221216,000000,21.54,22.44,21.2,21.77,5266207,0
+ARRY.US,D,20221219,000000,21.89,21.99,20.16,20.45,3111425,0
+ARRY.US,D,20221220,000000,20.09,21.24,19.45,20.73,3483537,0
+ARRY.US,D,20221221,000000,20.72,21.63,19.91,21.53,2637922,0
+ARRY.US,D,20221222,000000,21.38,21.53,20.22,20.99,2373799,0
+ARRY.US,D,20221223,000000,21.46,21.5,20.45,20.49,1522043,0
+ARRY.US,D,20221227,000000,20.41,20.52,18.81,18.97,3831811,0
+ARRY.US,D,20221228,000000,18.95,19.04,17.98,18.51,2885437,0
+ARRY.US,D,20221229,000000,18.86,19.44,18.44,19.03,2671463,0
+ARRY.US,D,20221230,000000,18.89,19.395,18.38,19.33,1691486,0
+ARRY.US,D,20230103,000000,19.72,20.15,18.68,19.05,2629349,0
+ARRY.US,D,20230104,000000,19.3,19.8924,18.96,19.49,2396923,0
+ARRY.US,D,20230105,000000,19.11,19.239,17.57,18.28,3992476,0
+ARRY.US,D,20230106,000000,18.45,19.49,16.355,18.74,7045998,0
+ARRY.US,D,20230109,000000,19.01,20.19,18.92,19.44,3544196,0
+ARRY.US,D,20230110,000000,19.35,20.62,19.1,20.6,3858723,0
+ARRY.US,D,20230111,000000,20.8,22.56,20.78,22.53,6531683,0
+ARRY.US,D,20230112,000000,22.9,23.63,22.06,23.03,5915203,0
+ARRY.US,D,20230113,000000,22.75,23.99,22.61,23.47,4364854,0
+ARRY.US,D,20230117,000000,23.34,24.12,22.79,23.61,4486841,0
+ARRY.US,D,20230118,000000,23.94,24.59,22.09,22.83,6154243,0
+ARRY.US,D,20230119,000000,22.5,22.72,21.145,21.82,4421377,0
+ARRY.US,D,20230120,000000,22.36,22.9,21.815,22.23,3729069,0
+ARRY.US,D,20230123,000000,22.7,23.66,22.38,23.25,4006185,0
+ARRY.US,D,20230124,000000,22.77,24.475,22.6,24.04,5770374,0
+ARRY.US,D,20230125,000000,23.27,23.57,22.2,22.75,4978269,0
+ARRY.US,D,20230126,000000,23.31,23.34,21.16,21.52,5435649,0
+ARRY.US,D,20230127,000000,21.44,22.8904,20.8,22.62,2239207,0
+ARRY.US,D,20230130,000000,21.89,22.34,20.86,21.25,3322197,0
+ARRY.US,D,20230131,000000,21.48,22.28,21.11,22.23,2748180,0
+ARRY.US,D,20230201,000000,22.14,22.98,21.21,22.49,5044919,0
+ARRY.US,D,20230202,000000,23.04,23.165,19.73,20.22,11022824,0
+ARRY.US,D,20230203,000000,19.88,20.56,19.4501,19.78,4520624,0
+ARRY.US,D,20230206,000000,19.59,21.235,19.33,20.8,6568542,0
+ARRY.US,D,20230207,000000,20.967,21.09,19.92,20.7,5568914,0
+ARRY.US,D,20230208,000000,21,21.45,20.455,20.81,4500759,0
+ARRY.US,D,20230209,000000,21.33,22.65,20.0225,20.37,6693201,0
+ARRY.US,D,20230210,000000,20.055,20.89,19.69,19.89,6916309,0
+ARRY.US,D,20230213,000000,20.06,21.33,19.56,21.13,6213805,0
+ARRY.US,D,20230214,000000,20.58,21.05,19.81,20.8,6171923,0
+ARRY.US,D,20230215,000000,20.74,22.41,20.6139,22.23,3784560,0
+ARRY.US,D,20230216,000000,21.87,22.48,20.65,20.76,4075594,0
+ARRY.US,D,20230217,000000,20.67,20.755,20.06,20.32,2717911,0
+ARRY.US,D,20230221,000000,20.075,20.57,19.6,19.68,3216382,0
+ARRY.US,D,20230222,000000,19.88,20.2,19.32,19.69,2940963,0
+ARRY.US,D,20230223,000000,20.15,20.35,19.62,19.93,2173173,0
+ARRY.US,D,20230224,000000,19.49,19.6232,18.755,18.97,2922153,0
+ARRY.US,D,20230227,000000,19.17,19.33,18.655,18.83,4091223,0
+ARRY.US,D,20230228,000000,18.8,18.93,18.32,18.74,5923316,0
+ARRY.US,D,20230301,000000,18.91,19.22,17.91,18.3,6614064,0
+ARRY.US,D,20230302,000000,18.8,19.49,18.25,18.86,8601080,0
+ARRY.US,D,20230303,000000,18.61,20.84,18.6,20.53,7566619,0
+ARRY.US,D,20230306,000000,20.87,22.2,20.74,21.65,4524468,0
+ARRY.US,D,20230307,000000,21.54,22.22,21.41,21.73,3276959,0
+ARRY.US,D,20230308,000000,21.685,21.7,20.7245,21.47,5750146,0
+ARRY.US,D,20230309,000000,21.45,22.19,20.66,20.67,4062794,0
+ARRY.US,D,20230310,000000,20.52,20.6526,18.9401,19.4,4968817,0
+ARRY.US,D,20230313,000000,18.82,20.08,18.51,19.66,3553966,0
+ARRY.US,D,20230314,000000,20.05,20.94,19.29,19.67,4887227,0
+ARRY.US,D,20230315,000000,18.99,19.19,17.57,18.4,8020958,0
+ARRY.US,D,20230316,000000,18.1,18.22,16.51,17.8,7959286,0
+ARRY.US,D,20230317,000000,17.61,17.65,16.26,17.07,6283764,0
+ARRY.US,D,20230320,000000,17.01,17.83,16.45,17.23,6340686,0
+ARRY.US,D,20230321,000000,17.79,19.015,17.7,18.72,6611350,0
+ARRY.US,D,20230322,000000,19.05,20.45,18.5201,19.62,7970909,0
+ARRY.US,D,20230323,000000,19.96,21.54,19.25,19.81,7271528,0
+ARRY.US,D,20230324,000000,19.45,19.7,18.32,18.47,6153157,0
+ARRY.US,D,20230327,000000,18.83,19.23,18.2319,19.09,3778378,0
+ARRY.US,D,20230328,000000,19.865,19.955,19.36,19.62,5048216,0
+ARRY.US,D,20230329,000000,19.9,19.93,19.07,19.62,3614445,0
+ARRY.US,D,20230330,000000,20.16,21.34,20.02,20.18,8720999,0
+ARRY.US,D,20230331,000000,20.18,21.99,20.18,21.88,5924211,0
+ARRY.US,D,20230403,000000,21.9,22.21,20.68,21.03,4227122,0
+ARRY.US,D,20230404,000000,21.04,21.09,20.06,20.42,4359562,0
+ARRY.US,D,20230405,000000,20.19,20.4867,19.39,19.9,3726566,0
+ARRY.US,D,20230406,000000,19.86,20.045,19.37,19.63,2540574,0
+ARRY.US,D,20230410,000000,19.51,20.27,19.4,20.21,2114368,0
+ARRY.US,D,20230411,000000,20.77,21.665,20.48,21.54,4181977,0
+ARRY.US,D,20230412,000000,21.89,22.38,21.12,21.55,3393112,0
+ARRY.US,D,20230413,000000,21.92,22.49,21.57,21.79,3329945,0
+ARRY.US,D,20230414,000000,22.1,22.1,20.985,21.39,2237288,0
+ARRY.US,D,20230417,000000,21.69,22.47,21.62,21.93,3293589,0
+ARRY.US,D,20230418,000000,21.98,22.32,21.25,21.46,2603037,0
+ARRY.US,D,20230419,000000,21.1,21.35,20.875,21.03,2225705,0
+ARRY.US,D,20230420,000000,20.35,21.09,20.17,20.97,2157861,0
+ARRY.US,D,20230421,000000,20.88,21.27,20.57,21.11,3315406,0
+ARRY.US,D,20230424,000000,20.95,21.92,20.3,21.9,2933258,0
+ARRY.US,D,20230425,000000,21.59,21.77,20.94,21.03,2590960,0
+ARRY.US,D,20230426,000000,20.5,20.8,19.61,20.3,3865879,0
+ARRY.US,D,20230427,000000,20.68,21.24,20.36,20.49,2105962,0
+ARRY.US,D,20230428,000000,20.06,20.48,19.55,20.45,2093655,0
+ARRY.US,D,20230501,000000,20.39,20.43,19.53,19.77,1713458,0
+ARRY.US,D,20230502,000000,19.59,19.61,18.14,18.38,5829989,0
+ARRY.US,D,20230503,000000,18.38,18.93,18,18.29,3055762,0
+ARRY.US,D,20230504,000000,18.295,18.415,17.505,17.69,3713067,0
+ARRY.US,D,20230505,000000,18.36,18.45,17.895,18.37,2614907,0
+ARRY.US,D,20230508,000000,18.3,19.135,18.11,18.66,2789603,0
+ARRY.US,D,20230509,000000,18.75,20.05,18.75,19.22,7263272,0
+ARRY.US,D,20230510,000000,18.13,19.61,17.72,18.65,8353675,0
+ARRY.US,D,20230511,000000,18.67,19.68,18.23,18.94,4327779,0
+ARRY.US,D,20230512,000000,20.21,22.78,20.13,21.97,14819974,0
+ARRY.US,D,20230515,000000,22.18,23.78,22.11,23.45,8662928,0
+ARRY.US,D,20230516,000000,23.5,23.74,22.35,22.42,4245612,0
+ARRY.US,D,20230517,000000,22.65,23.395,22.16,22.68,2423547,0
+ARRY.US,D,20230518,000000,23.08,23.425,22.16,22.96,3726721,0
+ARRY.US,D,20230519,000000,23.48,24.32,22.93,23.13,4177804,0
+ARRY.US,D,20230522,000000,23.36,24.68,23.35,24.37,4295622,0
+ARRY.US,D,20230523,000000,24.18,24.99,23.08,24.11,4157853,0
+ARRY.US,D,20230524,000000,23.76,24,22.8416,23.67,5061231,0
+ARRY.US,D,20230525,000000,23.64,23.6499,22.92,23.08,3403780,0
+ARRY.US,D,20230526,000000,23.33,23.33,22.54,23.03,3768629,0
+ARRY.US,D,20230530,000000,23.59,23.865,22.01,22.74,4067809,0
+ARRY.US,D,20230531,000000,22.5,22.91,21.83,22.17,3340537,0
+ARRY.US,D,20230601,000000,22.2,23.395,21.98,22.86,4560020,0
+ARRY.US,D,20230602,000000,23.44,23.84,22.625,23.76,4478526,0
+ARRY.US,D,20230605,000000,23.98,24.34,22.665,23.17,4896186,0
+ARRY.US,D,20230606,000000,23.05,23.87,22.71,22.74,3553718,0
+ARRY.US,D,20230607,000000,22.89,23.29,22.31,22.64,4262377,0
+ARRY.US,D,20230608,000000,22.64,22.97,22.4,22.8,2636324,0
+ARRY.US,D,20230609,000000,22.96,23.489,22.425,22.44,3750518,0
+ARRY.US,D,20230612,000000,22.152,22.46,21.36,22.44,4262292,0
+ARRY.US,D,20230613,000000,22.74,23.275,22.2,22.6,4608647,0
+ARRY.US,D,20230614,000000,22.67,22.74,21.66,21.8,3306374,0
+ARRY.US,D,20230615,000000,21.63,22.62,21.52,22.09,3922051,0
+ARRY.US,D,20230616,000000,22.37,22.43,20.83,21.21,5583109,0
+ARRY.US,D,20230620,000000,21.2,21.46,20.77,21.34,3341305,0
+ARRY.US,D,20230621,000000,21.01,21.77,20.78,21.57,2975207,0
+ARRY.US,D,20230622,000000,21.38,21.46,20.59,20.77,2746444,0
+ARRY.US,D,20230623,000000,20.5,20.92,20.25,20.83,3815658,0
+ARRY.US,D,20230626,000000,21.5,21.63,20.75,21.02,3278464,0
+ARRY.US,D,20230627,000000,21.06,21.21,20.2776,20.42,3861062,0
+ARRY.US,D,20230628,000000,20.99,21.67,20.74,20.83,4834311,0
+ARRY.US,D,20230629,000000,20.72,21.555,20.72,21.5,5609723,0
+ARRY.US,D,20230630,000000,21.85,22.89,21.52,22.6,5011782,0
+ARRY.US,D,20230703,000000,22.62,23.36,22.13,22.3,2310019,0
+ARRY.US,D,20230705,000000,22.22,22.36,20.64,20.69,6029317,0
+ARRY.US,D,20230706,000000,20.28,20.35,19.37,19.6,6467130,0
+ARRY.US,D,20230707,000000,19.66,20.68,19.48,19.92,5198479,0
+ARRY.US,D,20230710,000000,19.75,20.32,19.59,20.2,2928714,0
+ARRY.US,D,20230711,000000,20.305,20.45,19.87,19.96,4530617,0
+ARRY.US,D,20230712,000000,20.5,20.54,19.49,20.105,5068450,0
+ARRY.US,D,20230713,000000,20.25,20.875,20.165,20.7,4191035,0
+ARRY.US,D,20230714,000000,20.66,20.7,19.54,19.62,3479513,0
+ARRY.US,D,20230717,000000,19.47,20.37,18.78,19.98,4329168,0
+ARRY.US,D,20230718,000000,20.09,20.84,19.71,19.8,3216349,0
+ARRY.US,D,20230719,000000,20.13,20.285,19.42,19.5,4286577,0
+ARRY.US,D,20230720,000000,19.42,19.42,18.805,19.26,5382178,0
+ARRY.US,D,20230721,000000,19.35,19.47,18.795,19.15,4134337,0
+ARRY.US,D,20230724,000000,19.15,19.19,18.44,19.02,3849280,0
+ARRY.US,D,20230725,000000,19.42,19.74,18.97,19.08,2628537,0
+ARRY.US,D,20230726,000000,18.76,19.31,18.5,18.92,3050009,0
+ARRY.US,D,20230727,000000,19.35,20.02,18.66,18.92,6127823,0
+ARRY.US,D,20230728,000000,19.2,19.31,18.52,19.06,4022864,0
+ARRY.US,D,20230731,000000,19.06,19.26,18.795,19.05,2272148,0
+ARRY.US,D,20230801,000000,18.88,18.94,18.415,18.83,2938213,0
+ARRY.US,D,20230802,000000,18.38,18.38,17.54,17.93,4475850,0
+ARRY.US,D,20230803,000000,17.9,18.28,17.865,18.01,3287569,0
+ARRY.US,D,20230804,000000,18.1,18.18,17.685,18.07,4078097,0
+ARRY.US,D,20230807,000000,18.09,18.165,17.51,17.75,5442651,0
+ARRY.US,D,20230808,000000,17.43,17.955,17.27,17.88,8330706,0
+ARRY.US,D,20230809,000000,21.6,23.51,21.2,22.18,22725965,0
+ARRY.US,D,20230810,000000,22.44,23.13,21.9,22.51,7403731,0
+ARRY.US,D,20230811,000000,22.64,23.71,22.47,23.59,5072525,0
+ARRY.US,D,20230814,000000,23.13,23.418,22.805,23.12,4092444,0
+ARRY.US,D,20230815,000000,22.84,22.99,21.29,21.3,5154292,0
+ARRY.US,D,20230816,000000,20.93,21.41,20.5912,20.68,3411954,0
+ARRY.US,D,20230817,000000,20.75,21.3799,20.41,20.41,3113320,0
+ARRY.US,D,20230818,000000,20.1,21.33,19.885,21.16,3510556,0
+ARRY.US,D,20230821,000000,21.06,21.18,20.31,20.74,3035939,0
+ARRY.US,D,20230822,000000,21,21.06,20.43,20.68,2789524,0
+ARRY.US,D,20230823,000000,20.85,22.545,20.71,22.21,4410655,0
+ARRY.US,D,20230824,000000,22.13,22.66,21.64,21.8,3979895,0
+ARRY.US,D,20230825,000000,21.81,22.915,21.75,22.75,3716279,0
+ARRY.US,D,20230828,000000,22.62,23.48,22.605,23.28,5128407,0
+ARRY.US,D,20230829,000000,23.29,25.14,23.21,24.7,7630333,0
+ARRY.US,D,20230830,000000,24.68,24.99,24.275,24.68,3262387,0
+ARRY.US,D,20230831,000000,24.87,25.99,24.76,24.87,4254264,0
+ARRY.US,D,20230901,000000,25.12,25.61,24.775,24.95,2758378,0
+ARRY.US,D,20230905,000000,24.69,25.3278,24.45,24.92,2717292,0
+ARRY.US,D,20230906,000000,24.72,24.84,24.35,24.6,2773835,0
+ARRY.US,D,20230907,000000,23.53,24.13,23.43,23.76,3018224,0
+ARRY.US,D,20230908,000000,23.7,23.89,23.205,23.43,2214079,0
+ARRY.US,D,20230911,000000,23.57,23.69,23.25,23.51,2175136,0
+ARRY.US,D,20230912,000000,23.84,25.65,23.72,25.15,4995472,0
+ARRY.US,D,20230913,000000,25.15,25.28,24.38,24.8,4085373,0
+ARRY.US,D,20230914,000000,25.27,26.43,25.17,26.32,5412926,0
+ARRY.US,D,20230915,000000,26.26,26.64,24.6719,25.16,4865626,0
+ARRY.US,D,20230918,000000,25.33,25.33,24.12,24.12,2733319,0
+ARRY.US,D,20230919,000000,25.27,25.73,24.93,25.02,4873927,0
+ARRY.US,D,20230920,000000,25.34,26.04,25.1,25.13,3051386,0
+ARRY.US,D,20230921,000000,24.75,24.9395,24.145,24.78,2613979,0
+ARRY.US,D,20230922,000000,25.04,25.14,23.61,23.61,4652144,0
+ARRY.US,D,20230925,000000,23.31,23.82,22.5412,23.14,2891478,0
+ARRY.US,D,20230926,000000,22.77,23.46,22.68,22.98,3129695,0
+ARRY.US,D,20230927,000000,23.04,23.61,23,23.43,3585029,0
+ARRY.US,D,20230928,000000,23.5,23.825,22.65,23.2,3091417,0
+ARRY.US,D,20230929,000000,23.55,24.18,21.95,22.19,5484002,0
+ARRY.US,D,20231002,000000,21.99,22.52,21.05,21.36,5171270,0
+ARRY.US,D,20231003,000000,20.84,20.95,19.135,19.545,7916301,0
+ARRY.US,D,20231004,000000,19.69,20.35,19.085,20.33,7140452,0
+ARRY.US,D,20231005,000000,20.23,20.23,18.81,18.83,7155251,0
+ARRY.US,D,20231006,000000,18.6,20.17,18.53,19.75,7138289,0
+ARRY.US,D,20231009,000000,19.47,19.81,19.21,19.34,4091968,0
+ARRY.US,D,20231010,000000,19.5,21.01,19.48,20.62,4881637,0
+ARRY.US,D,20231011,000000,21.32,21.65,20.81,21.13,4275255,0
+ARRY.US,D,20231012,000000,21.2,21.2,20.08,20.28,2609742,0
+ARRY.US,D,20231013,000000,20.19,20.49,19.385,19.44,2752484,0
+ARRY.US,D,20231016,000000,19.49,19.64,18.02,18.67,7940205,0
+ARRY.US,D,20231017,000000,18.9,19.635,18.5223,19.15,4433908,0
+ARRY.US,D,20231018,000000,18.8,19.07,18.315,18.47,3767918,0
+ARRY.US,D,20231019,000000,18.7,18.8892,17.92,18,3487964,0
+ARRY.US,D,20231020,000000,16.99,18.13,16.8,17.52,8479452,0
+ARRY.US,D,20231023,000000,17.18,18.485,17.165,18.23,5099387,0
+ARRY.US,D,20231024,000000,18.62,19.035,18.31,18.37,4424993,0
+ARRY.US,D,20231025,000000,18.23,18.27,17.5,17.63,4456265,0
+ARRY.US,D,20231026,000000,18.54,18.93,17.665,17.83,7046004,0
+ARRY.US,D,20231027,000000,17.46,17.82,16.84,17.07,6029636,0
+ARRY.US,D,20231030,000000,17.34,17.66,16.6,17.18,4169609,0
+ARRY.US,D,20231031,000000,17.42,17.555,16.905,17.33,3399908,0
+ARRY.US,D,20231101,000000,17.28,17.5,15.88,16.75,9839877,0
+ARRY.US,D,20231102,000000,17.23,17.84,17.01,17.64,6833576,0
+ARRY.US,D,20231103,000000,18.03,18.92,17.99,18.13,5897931,0
+ARRY.US,D,20231106,000000,18.41,18.41,17.425,18,7127429,0
+ARRY.US,D,20231107,000000,17.86,18.475,17.56,18.22,9110841,0
+ARRY.US,D,20231108,000000,15.74,15.86,13.745,15.01,22446440,0
+ARRY.US,D,20231109,000000,15.15,15.24,13.64,13.77,10796962,0
+ARRY.US,D,20231110,000000,13.67,14.41,13.34,14.01,7859424,0
+ARRY.US,D,20231113,000000,13.86,14.385,13.75,13.94,6709698,0
+ARRY.US,D,20231114,000000,14.48,15.535,14.47,15.3,7627814,0
+ARRY.US,D,20231115,000000,15.31,16.14,15.25,15.6,5919329,0
+ARRY.US,D,20231116,000000,15.3,15.69,15.121,15.22,3186307,0
+ARRY.US,D,20231117,000000,15.33,15.33,14.73,15.16,3578897,0
+ARRY.US,D,20231120,000000,15.45,16.135,15.16,15.81,4269960,0
+ARRY.US,D,20231121,000000,15.58,15.72,15.23,15.26,2789709,0
+ARRY.US,D,20231122,000000,15.35,15.5,15.175,15.34,3233066,0
+ARRY.US,D,20231124,000000,15.33,15.33,14.99,15.07,1919266,0
+ARRY.US,D,20231127,000000,14.95,15.195,14.535,14.76,5323024,0
+ARRY.US,D,20231128,000000,14.7,15.18,14.415,14.91,3386720,0
+ARRY.US,D,20231129,000000,15.16,15.55,14.81,14.91,5097498,0
+ARRY.US,D,20231130,000000,15.01,15.63,14.62,15.47,4520160,0
+ARRY.US,D,20231201,000000,15.41,16.37,15.28,16.27,5659308,0
+ARRY.US,D,20231204,000000,16.2,16.66,15.88,15.99,7096278,0
+ARRY.US,D,20231205,000000,15.82,16.205,15.428,16.12,4593473,0
+ARRY.US,D,20231206,000000,16.3,16.515,15.8,15.82,4085164,0
+ARRY.US,D,20231207,000000,15.93,16.1815,15.72,15.88,3153306,0
+ARRY.US,D,20231208,000000,15.85,16.36,15.545,15.81,3427874,0
+ARRY.US,D,20231211,000000,15.81,16.67,15.8,16.39,3359736,0
+ARRY.US,D,20231212,000000,16.31,16.95,15.68,16.73,5375241,0
+ARRY.US,D,20231213,000000,16.56,18.5,16.4211,18.45,7113638,0
+ARRY.US,D,20231214,000000,19.38,20.15,19,19.24,13158408,0
+ARRY.US,D,20231215,000000,19.42,19.44,17.94,18.9,10172089,0
+ARRY.US,D,20231218,000000,18.59,19.03,18.32,18.97,5639258,0
+ARRY.US,D,20231219,000000,18.73,18.915,17.805,18.45,10347760,0
+ARRY.US,D,20231220,000000,18.35,18.3701,16.585,16.66,11346901,0
+ARRY.US,D,20231221,000000,17.11,17.44,16.82,17.3,5765788,0
+ARRY.US,D,20231222,000000,17.19,17.505,16.9,17.25,4297733,0
+ARRY.US,D,20231226,000000,17.26,17.73,17.195,17.37,2790353,0
+ARRY.US,D,20231227,000000,17.36,17.435,16.925,17.12,2977702,0
+ARRY.US,D,20231228,000000,17.12,17.31,16.85,17.09,2281682,0
+ARRY.US,D,20231229,000000,17.07,17.275,16.77,16.8,3360190,0
+ARRY.US,D,20240102,000000,16.54,17.755,16.46,16.96,4364401,0
+ARRY.US,D,20240103,000000,16.68,16.8,16.01,16.63,6391521,0
+ARRY.US,D,20240104,000000,16.52,16.63,15.43,15.44,6650470,0
+ARRY.US,D,20240105,000000,15.27,15.89,14.975,15.09,6072584,0
+ARRY.US,D,20240108,000000,14.8045,15.16,14.48,14.88,7339935,0
+ARRY.US,D,20240109,000000,14.72,15.28,14.43,15.15,4257522,0
+ARRY.US,D,20240110,000000,15.13,15.17,14.6199,14.81,5139595,0
+ARRY.US,D,20240111,000000,14.73,14.74,13.9,14.24,5108699,0
+ARRY.US,D,20240112,000000,14.4,14.665,13.98,14.2,4551363,0
+ARRY.US,D,20240116,000000,13.98,14.11,13.2,13.35,6214625,0
+ARRY.US,D,20240117,000000,13.07,13.46,12.9804,13.39,6776246,0
+ARRY.US,D,20240118,000000,13.51,13.745,13.21,13.53,4203560,0
+ARRY.US,D,20240119,000000,13.51,13.53,12.85,12.98,7933538,0
+ARRY.US,D,20240122,000000,12.64,13.95,12.52,13.18,8921661,0
+ARRY.US,D,20240123,000000,13.6,13.935,13.065,13.41,5235962,0
+ARRY.US,D,20240124,000000,13.67,13.825,13.05,13.06,4534908,0
+ARRY.US,D,20240125,000000,13.25,13.5,12.885,13.21,3299344,0
+ARRY.US,D,20240126,000000,13.29,13.47,12.95,13.02,2692528,0
+ARRY.US,D,20240129,000000,12.98,13.58,12.86,13.58,4780339,0
+ARRY.US,D,20240130,000000,13.33,13.46,13,13.38,4226371,0
+ARRY.US,D,20240131,000000,13.4,14.14,13.205,13.24,5925010,0
+ARRY.US,D,20240201,000000,14.12,14.75,13.4193,13.72,11909936,0
+ARRY.US,D,20240202,000000,13.35,13.86,13.22,13.68,5539657,0
+ARRY.US,D,20240205,000000,13.31,13.4,12.81,13.06,5560626,0
+ARRY.US,D,20240206,000000,13.06,13.51,12.99,13.28,5292124,0
+ARRY.US,D,20240207,000000,13.74,14.285,13.46,14.17,4791967,0
+ARRY.US,D,20240208,000000,14.07,14.49,13.9485,14.16,2724239,0
+ARRY.US,D,20240209,000000,14.19,15.26,14.14,15.22,4476045,0
+ARRY.US,D,20240212,000000,15.28,16.22,15.201,15.87,5843410,0
+ARRY.US,D,20240213,000000,15.03,15.2699,14.33,14.41,5973971,0
+ARRY.US,D,20240214,000000,14.73,15.04,14.5385,15.02,4187896,0
+ARRY.US,D,20240215,000000,15.3,15.605,14.89,15.2,3688823,0
+ARRY.US,D,20240216,000000,14.91,15.07,14.63,14.66,4453987,0
+ARRY.US,D,20240220,000000,14.4,14.49,14.075,14.25,3873461,0
+ARRY.US,D,20240221,000000,13.9,14.01,13.64,13.78,3671561,0
+ARRY.US,D,20240222,000000,13.75,13.76,13.1,13.17,4582388,0
+ARRY.US,D,20240223,000000,13.09,13.7,13.06,13.4,5577340,0
+ARRY.US,D,20240226,000000,13.33,13.75,13.04,13.4,9513739,0
+ARRY.US,D,20240227,000000,13.77,14.05,13.33,13.64,13847895,0
+ARRY.US,D,20240228,000000,13,14.74,12.97,14.1,17989045,0
+ARRY.US,D,20240229,000000,14.09,14.25,13.15,13.64,8625457,0
+ARRY.US,D,20240301,000000,13.68,14.25,13.31,14.14,9277127,0
+ARRY.US,D,20240304,000000,14.13,14.2077,13.1,13.32,4995145,0
+ARRY.US,D,20240305,000000,13.07,13.405,12.83,12.87,4620733,0
+ARRY.US,D,20240306,000000,13.13,13.295,12.735,13.155,3338017,0
+ARRY.US,D,20240307,000000,13.27,13.42,13.06,13.22,4781879,0
+ARRY.US,D,20240308,000000,13.47,13.51,12.61,12.81,5449859,0
+ARRY.US,D,20240311,000000,12.83,13.38,12.6,12.65,4343764,0
+ARRY.US,D,20240312,000000,12.59,12.61,11.975,12.17,6408237,0
+ARRY.US,D,20240313,000000,12.03,12.345,11.905,11.98,4971919,0
+ARRY.US,D,20240314,000000,11.97,12.007,11.56,11.91,4360692,0
+ARRY.US,D,20240315,000000,11.74,12.145,11.705,11.73,6909259,0
+ARRY.US,D,20240318,000000,11.69,12.02,11.3799,11.94,5438630,0
+ARRY.US,D,20240319,000000,11.8,12.385,11.7,12.34,5239641,0
+ARRY.US,D,20240320,000000,12.3,13.645,12.1655,13.32,8478113,0
+ARRY.US,D,20240321,000000,13.32,14.5,13.32,14.03,9496599,0
+ARRY.US,D,20240322,000000,13.95,14.08,13.59,13.69,5830618,0
+ARRY.US,D,20240325,000000,13.62,14.05,13.49,13.8,4278628,0
+ARRY.US,D,20240326,000000,14,14.49,13.81,14.12,6835524,0
+ARRY.US,D,20240327,000000,14.27,15.245,14.19,15.1,5054270,0
+ARRY.US,D,20240328,000000,15.02,15.35,14.58,14.91,4538045,0
+ARRY.US,D,20240401,000000,15.02,15.12,14.6,14.69,3304622,0
+ARRY.US,D,20240402,000000,14.88,14.88,14.11,14.19,5936232,0
+ARRY.US,D,20240403,000000,14.07,14.51,13.855,14.4,6285217,0
+ARRY.US,D,20240404,000000,14.66,14.95,14.13,14.26,3883526,0
+ARRY.US,D,20240405,000000,14.21,14.25,13.72,13.8,5691112,0
+ARRY.US,D,20240408,000000,14.01,14.125,13.815,14,3009032,0
+ARRY.US,D,20240409,000000,14.14,14.71,14.02,14.53,2756817,0
+ARRY.US,D,20240410,000000,14,14.3,13.21,14.28,5266812,0
+ARRY.US,D,20240411,000000,14.39,14.44,13.76,14.18,2843227,0
+ARRY.US,D,20240412,000000,14.04,14.265,12.86,12.94,5998149,0
+ARRY.US,D,20240415,000000,12.75,12.92,12.0806,12.14,5399497,0
+ARRY.US,D,20240416,000000,12,12.05,11.25,11.4,8311699,0
+ARRY.US,D,20240417,000000,11.42,11.665,11.08,11.17,6450110,0
+ARRY.US,D,20240418,000000,11.2,11.315,10.82,10.97,6522675,0
+ARRY.US,D,20240419,000000,10.87,11.3,10.85,11.27,8209448,0
+ARRY.US,D,20240422,000000,11.33,11.84,11.08,11.69,5811951,0
+ARRY.US,D,20240423,000000,11.67,12.38,11.59,11.94,5668272,0
+ARRY.US,D,20240424,000000,11.87,12.275,11.6,12.23,5425402,0
+ARRY.US,D,20240425,000000,11.72,12.125,11.62,11.94,3543309,0
+ARRY.US,D,20240426,000000,11.91,13.03,11.91,12.4,4200487,0
+ARRY.US,D,20240429,000000,12.56,12.89,12.43,12.53,4099939,0
+ARRY.US,D,20240430,000000,12.22,12.79,12.07,12.34,3994182,0
+ARRY.US,D,20240501,000000,12.38,13.18,12.285,12.46,6324975,0
+ARRY.US,D,20240502,000000,12.74,13.1,12.395,13.06,6354022,0
+ARRY.US,D,20240503,000000,13.57,13.98,13.35,13.46,4562091,0
+ARRY.US,D,20240506,000000,13.56,13.94,13.453,13.74,3931976,0
+ARRY.US,D,20240507,000000,13.83,13.9,13.29,13.39,3407618,0
+ARRY.US,D,20240508,000000,12.86,12.94,12.31,12.51,7311772,0
+ARRY.US,D,20240509,000000,12.34,12.68,12.21,12.51,10414813,0
+ARRY.US,D,20240510,000000,14.85,14.85,12.52,12.76,15078251,0
+ARRY.US,D,20240513,000000,12.98,13.26,12.635,12.66,5337127,0
+ARRY.US,D,20240514,000000,13.13,13.5,12.36,12.62,5101924,0
+ARRY.US,D,20240515,000000,13.17,13.6,12.13,12.24,8040887,0
+ARRY.US,D,20240516,000000,12.19,12.35,11.165,11.34,9652512,0
+ARRY.US,D,20240517,000000,11.31,11.33,10.85,10.96,5760873,0
+ARRY.US,D,20240520,000000,10.92,11,10.595,10.74,4161376,0
+ARRY.US,D,20240521,000000,10.63,11.125,10.595,11.11,4761181,0
+ARRY.US,D,20240522,000000,11.01,13.04,11,12.98,15548814,0
+ARRY.US,D,20240523,000000,12.94,12.98,12.3805,12.79,4504340,0
+ARRY.US,D,20240524,000000,12.94,14.04,12.83,13.59,9222800,0
+ARRY.US,D,20240528,000000,13.71,13.89,13.225,13.49,4785297,0
+ARRY.US,D,20240529,000000,13.15,14.06,13.08,13.81,3982838,0
+ARRY.US,D,20240530,000000,14,14.3,13.45,14.19,3478680,0
+ARRY.US,D,20240531,000000,14.43,14.69,13.51,14.18,5276635,0
+ARRY.US,D,20240603,000000,14.12,14.445,13.74,13.82,3371752,0
+ARRY.US,D,20240604,000000,13.68,13.915,13.49,13.56,3494192,0
+ARRY.US,D,20240605,000000,13.58,14.09,13.36,13.9,3779983,0
+ARRY.US,D,20240606,000000,13.72,14.06,13.5,13.7,1957095,0
+ARRY.US,D,20240607,000000,13.43,13.64,13.13,13.44,2828906,0
+ARRY.US,D,20240610,000000,13.14,14.27,13.14,13.99,3992960,0
+ARRY.US,D,20240611,000000,12.9,13.475,12.28,13.14,11137341,0
+ARRY.US,D,20240612,000000,13.93,14.1,12.995,13.13,5204155,0
+ARRY.US,D,20240613,000000,13.14,13.73,12.65,12.98,5391371,0
+ARRY.US,D,20240614,000000,12.93,13.01,12.385,12.42,2919103,0
+ARRY.US,D,20240617,000000,12.38,12.67,12.1,12.4,3073525,0
+ARRY.US,D,20240618,000000,12.27,12.83,12.22,12.82,2952583,0
+ARRY.US,D,20240620,000000,12.52,12.615,12.15,12.33,2929949,0
+ARRY.US,D,20240621,000000,12.25,12.265,11.11,11.29,8211315,0
+ARRY.US,D,20240624,000000,11.21,11.455,10.915,10.96,4956690,0
+ARRY.US,D,20240625,000000,10.92,10.96,10.54,10.71,6110635,0
+ARRY.US,D,20240626,000000,10.61,10.71,10.25,10.39,3756746,0
+ARRY.US,D,20240627,000000,10.44,10.68,10.23,10.6,3980898,0
+ARRY.US,D,20240628,000000,10.69,10.85,10.05,10.26,8604099,0
+ARRY.US,D,20240701,000000,10.43,10.52,9.52,9.57,7341589,0
+ARRY.US,D,20240702,000000,9.57,10.17,9.34,9.63,6335810,0
+ARRY.US,D,20240703,000000,9.79,10.2,9.6,10.11,5881998,0
+ARRY.US,D,20240705,000000,10.15,10.2992,9.605,9.62,3720417,0
+ARRY.US,D,20240708,000000,9.72,9.835,9.52,9.7,3627030,0
+ARRY.US,D,20240709,000000,9.67,9.67,9.37,9.44,5464569,0
+ARRY.US,D,20240710,000000,9.49,10.06,9.46,9.9,4691515,0
+ARRY.US,D,20240711,000000,10.43,10.86,10.2,10.82,6260430,0
+ARRY.US,D,20240712,000000,11.75,12.06,11.3,11.76,9125188,0
+ARRY.US,D,20240715,000000,11.39,11.48,10.725,11.13,6173912,0
+ARRY.US,D,20240716,000000,11.23,11.87,11.05,11.73,6982290,0
+ARRY.US,D,20240717,000000,11.43,11.72,10.975,11.2,5497521,0
+ARRY.US,D,20240718,000000,11.21,11.5,10.68,10.7,4768822,0
+ARRY.US,D,20240719,000000,10.7,10.705,10.35,10.52,2756208,0
+ARRY.US,D,20240722,000000,11.15,11.23,10.5,10.84,4796982,0
+ARRY.US,D,20240723,000000,10.765,11.125,10.67,10.95,2437072,0
+ARRY.US,D,20240724,000000,10.89,11.441,10.76,11.12,5877804,0
+ARRY.US,D,20240725,000000,11.12,11.6,10.96,11.16,3112687,0
+ARRY.US,D,20240726,000000,11.46,11.685,11.15,11.22,3238287,0
+ARRY.US,D,20240729,000000,11.15,11.23,10.47,10.67,2871619,0
+ARRY.US,D,20240730,000000,10.67,10.82,10.21,10.43,4055977,0
+ARRY.US,D,20240731,000000,10.5,10.95,10.355,10.52,4676609,0
+ARRY.US,D,20240801,000000,10.5,10.79,10.105,10.29,4410160,0
+ARRY.US,D,20240802,000000,9.78,9.78,8.89,9.41,8089776,0
+ARRY.US,D,20240805,000000,9.01,9.26,8.5,8.87,5106035,0
+ARRY.US,D,20240806,000000,8.98,9.105,8.71,8.98,5256804,0
+ARRY.US,D,20240807,000000,9.06,9.34,8.59,8.66,8200830,0
+ARRY.US,D,20240808,000000,8.61,9.29,8.43,8.99,9383311,0
+ARRY.US,D,20240809,000000,7.94,8,6.755,7.1,26501138,0
+ARRY.US,D,20240812,000000,7.11,7.18,6.825,7.03,7628693,0
+ARRY.US,D,20240813,000000,7.02,7.09,6.8,7.01,7958063,0
+ARRY.US,D,20240814,000000,7.01,7.04,6.55,6.59,6420227,0
+ARRY.US,D,20240815,000000,6.67,7.02,6.43,6.5,12258770,0
+ARRY.US,D,20240816,000000,6.5,6.865,6.45,6.55,6871106,0
+ARRY.US,D,20240819,000000,6.58,6.765,6.52,6.69,5779676,0
+ARRY.US,D,20240820,000000,6.72,6.8537,6.35,6.37,6262165,0
+ARRY.US,D,20240821,000000,6.35,6.76,6.31,6.74,4462406,0
+ARRY.US,D,20240822,000000,6.71,6.74,6.49,6.56,4121996,0
+ARRY.US,D,20240823,000000,6.63,6.96,6.58,6.92,4667901,0
+ARRY.US,D,20240826,000000,7.06,7.45,6.88,6.89,6384052,0
+ARRY.US,D,20240827,000000,6.78,6.855,6.55,6.59,6038695,0
+ARRY.US,D,20240828,000000,6.55,6.59,6.25,6.52,3888540,0
+ARRY.US,D,20240829,000000,6.63,6.89,6.45,6.85,3945083,0
+ARRY.US,D,20240830,000000,6.9,6.9,6.62,6.71,4229015,0
+ARRY.US,D,20240903,000000,6.66,6.83,6.29,6.36,5065628,0
+ARRY.US,D,20240904,000000,6.45,6.91,6.3317,6.88,7722906,0
+ARRY.US,D,20240905,000000,6.92,6.94,6.54,6.55,5544762,0
+ARRY.US,D,20240906,000000,6.54,6.715,6.36,6.38,4314675,0
+ARRY.US,D,20240909,000000,6.37,6.38,5.995,6.01,6332958,0
+ARRY.US,D,20240910,000000,6.02,6.04,5.56,5.69,7330643,0
+ARRY.US,D,20240911,000000,5.88,6.64,5.875,6.6,13524670,0
+ARRY.US,D,20240912,000000,6.59,6.88,6.325,6.68,6263800,0
+ARRY.US,D,20240913,000000,6.82,6.956,6.665,6.82,4356853,0
+ARRY.US,D,20240916,000000,6.86,7.13,6.7,6.98,3561454,0
+ARRY.US,D,20240917,000000,7.01,7.465,6.87,7.21,6051053,0
+ARRY.US,D,20240918,000000,7.17,7.46,6.81,6.83,5099217,0
+ARRY.US,D,20240919,000000,7.1,7.19,6.58,6.62,7107290,0
+ARRY.US,D,20240920,000000,6.53,6.55,6.31,6.41,6465461,0
+ARRY.US,D,20240923,000000,6.48,6.535,6.22,6.37,3640016,0
+ARRY.US,D,20240924,000000,6.46,6.51,6.28,6.35,3585642,0
+ARRY.US,D,20240925,000000,6.32,6.35,6.04,6.04,3904988,0
+ARRY.US,D,20240926,000000,6.23,6.58,6.2,6.45,3589427,0
+ARRY.US,D,20240927,000000,6.59,6.95,6.57,6.73,4657525,0
+ARRY.US,D,20240930,000000,6.61,6.81,6.51,6.6,3120293,0
+ARRY.US,D,20241001,000000,6.6,6.81,6.25,6.8,6030261,0
+ARRY.US,D,20241002,000000,6.74,6.74,6.3,6.41,4300894,0
+ARRY.US,D,20241003,000000,6.38,6.51,6.2508,6.32,2759938,0
+ARRY.US,D,20241004,000000,6.48,6.54,6.27,6.45,4321802,0
+ARRY.US,D,20241007,000000,6.46,6.75,6.3479,6.46,3238705,0
+ARRY.US,D,20241008,000000,6.4,6.57,6.23,6.44,4985361,0
+ARRY.US,D,20241009,000000,6.47,7.15,6.44,6.91,6237727,0
+ARRY.US,D,20241010,000000,6.64,6.72,6.43,6.52,6254594,0
+ARRY.US,D,20241011,000000,6.48,7.19,6.47,7.16,6069964,0
+ARRY.US,D,20241014,000000,7.1,7.1301,6.67,6.73,4694727,0
+ARRY.US,D,20241015,000000,6.61,7.065,6.6,7.06,6044346,0
+ARRY.US,D,20241016,000000,7.15,7.25,6.77,6.87,4290532,0
+ARRY.US,D,20241017,000000,6.92,6.92,6.63,6.68,3212416,0
+ARRY.US,D,20241018,000000,6.76,6.89,6.62,6.81,3811656,0
+ARRY.US,D,20241021,000000,6.8,6.84,6.52,6.74,5521736,0
+ARRY.US,D,20241022,000000,6.73,6.755,6.55,6.58,3840684,0
+ARRY.US,D,20241023,000000,6.5,6.545,6.15,6.25,4915893,0
+ARRY.US,D,20241024,000000,6.26,6.375,6.01,6.17,5381698,0
+ARRY.US,D,20241025,000000,6.23,6.6,6.15,6.44,8298046,0
+ARRY.US,D,20241028,000000,6.55,6.92,6.43,6.67,6192225,0
+ARRY.US,D,20241029,000000,6.54,6.65,6.43,6.48,3384620,0
+ARRY.US,D,20241030,000000,6.38,6.63,6.21,6.22,6269179,0
+ARRY.US,D,20241031,000000,6.35,6.755,6.26,6.53,9668283,0
+ARRY.US,D,20241101,000000,6.64,6.795,6.5109,6.7,4972990,0
+ARRY.US,D,20241104,000000,6.88,7.7288,6.87,7.51,12659547,0
+ARRY.US,D,20241105,000000,7.31,7.64,7.29,7.61,6747739,0
+ARRY.US,D,20241106,000000,6.65,6.74,5.91,5.94,23803965,0
+ARRY.US,D,20241107,000000,5.96,6.37,5.94,6.2,19864788,0
+ARRY.US,D,20241108,000000,6.21,6.72,5.855,6.04,19670386,0
+ARRY.US,D,20241111,000000,6.04,6.78,5.76,6.68,9483448,0
+ARRY.US,D,20241112,000000,6.54,6.62,6.245,6.59,10581013,0
+ARRY.US,D,20241113,000000,6.595,7.21,6.52,6.71,7770350,0
+ARRY.US,D,20241114,000000,6.8,7.785,6.73,7.63,9949488,0
+ARRY.US,D,20241115,000000,7.72,7.75,6.84,6.85,7535410,0
+ARRY.US,D,20241118,000000,6.86,6.865,6.37,6.37,4996293,0
+ARRY.US,D,20241119,000000,6.2842,6.3,5.98,6.1,6394899,0
+ARRY.US,D,20241120,000000,6.145,6.65,6.09,6.37,5954297,0
+ARRY.US,D,20241121,000000,6.33,6.595,6.22,6.33,4407242,0
+ARRY.US,D,20241122,000000,6.32,6.64,6.24,6.63,4249769,0
+ARRY.US,D,20241125,000000,6.9,7.245,6.7,7.02,4113477,0
+ARRY.US,D,20241126,000000,6.94,6.975,6.53,6.66,4594207,0
+ARRY.US,D,20241127,000000,6.75,7.03,6.695,7,4948644,0
+ARRY.US,D,20241129,000000,6.98,7.02,6.71,6.71,3011762,0
+ARRY.US,D,20241202,000000,6.77,6.88,6.5,6.68,5555914,0
+ARRY.US,D,20241203,000000,6.58,6.85,6.31,6.34,5089565,0
+ARRY.US,D,20241204,000000,6.32,6.44,6.12,6.19,6586857,0
+ARRY.US,D,20241205,000000,6.21,6.38,5.96,5.97,5510784,0
+ARRY.US,D,20241206,000000,6.02,6.055,5.61,5.62,7305821,0
+ARRY.US,D,20241209,000000,5.69,6.19,5.495,6.1,8639912,0
+ARRY.US,D,20241210,000000,6.06,6.0604,5.71,5.86,8471358,0
+ARRY.US,D,20241211,000000,5.9,6.05,5.64,5.7,5800916,0
+ARRY.US,D,20241212,000000,5.69,5.72,5.47,5.51,5942135,0
+ARRY.US,D,20241213,000000,5.45,5.65,5.39,5.53,4932255,0
+ARRY.US,D,20241216,000000,5.47,5.47,5.15,5.16,5792972,0
+ARRY.US,D,20241217,000000,5.21,5.53,5.195,5.47,9282990,0
+ARRY.US,D,20241218,000000,5.47,5.94,5.31,5.38,6041302,0
+ARRY.US,D,20241219,000000,5.58,5.605,5.33,5.34,7154512,0
+ARRY.US,D,20241220,000000,5.3,5.805,5.255,5.63,7284879,0
+ARRY.US,D,20241223,000000,5.7,6.125,5.64,6.1,5224744,0
+ARRY.US,D,20241224,000000,6.02,6.07,5.86,5.9,2260422,0
+ARRY.US,D,20241226,000000,5.84,6,5.8,5.91,3166194,0
+ARRY.US,D,20241227,000000,5.915,6.08,5.815,6.03,3275748,0
+ARRY.US,D,20241230,000000,6.01,6.165,5.815,6.16,3398873,0
+ARRY.US,D,20241231,000000,6.25,6.33,6.025,6.04,3966304,0
+ARRY.US,D,20250102,000000,6.15,6.77,6.14,6.74,7382472,0
+ARRY.US,D,20250103,000000,6.83,6.94,6.71,6.73,5357708,0
+ARRY.US,D,20250106,000000,6.94,7.16,6.61,6.64,7169590,0
+ARRY.US,D,20250107,000000,6.78,7.14,6.7,6.93,6280950,0
+ARRY.US,D,20250108,000000,6.77,6.78,6.345,6.53,5898639,0
+ARRY.US,D,20250110,000000,6.33,6.61,6.26,6.43,5057479,0
+ARRY.US,D,20250113,000000,6.36,6.655,6.0517,6.61,5062408,0
+ARRY.US,D,20250114,000000,6.72,6.95,6.65,6.75,4609086,0
+ARRY.US,D,20250115,000000,7,7.18,6.66,6.69,3261259,0
+ARRY.US,D,20250116,000000,6.65,7.265,6.59,7.16,8213096,0
+ARRY.US,D,20250117,000000,7.22,7.3,7,7.15,6043273,0
+ARRY.US,D,20250121,000000,7.09,7.17,6.365,6.82,6972182,0
+ARRY.US,D,20250122,000000,6.91,6.91,6.25,6.385,5983166,0
+ARRY.US,D,20250123,000000,6.36,6.985,6.26,6.97,4754517,0
+ARRY.US,D,20250124,000000,6.97,7.1785,6.81,7.09,3897873,0
+ARRY.US,D,20250127,000000,7.1,7.29,6.805,7.03,5235437,0
+ARRY.US,D,20250128,000000,7.065,7.13,6.495,6.68,3831408,0
+ARRY.US,D,20250129,000000,7.32,7.4,6.87,7.15,7417415,0
+ARRY.US,D,20250130,000000,7.29,7.5,7.05,7.47,3905734,0
+ARRY.US,D,20250131,000000,7.52,7.65,7.25,7.33,4732403,0
+ARRY.US,D,20250203,000000,7.15,7.395,6.99,7.02,3291449,0
+ARRY.US,D,20250204,000000,7.04,7.575,6.88,7.3,3594408,0
+ARRY.US,D,20250205,000000,7.38,7.59,6.79,6.82,4837498,0
+ARRY.US,D,20250206,000000,7.1,7.77,6.96,7.62,5366076,0
+ARRY.US,D,20250207,000000,7.6,7.63,7.275,7.3,3338214,0
+ARRY.US,D,20250210,000000,7.4,7.405,7.05,7.21,5246758,0
+ARRY.US,D,20250211,000000,7.07,7.18,6.74,6.87,4595014,0
+ARRY.US,D,20250212,000000,6.82,6.94,6.61,6.64,3680648,0
+ARRY.US,D,20250213,000000,6.69,6.73,6.535,6.61,3937013,0
+ARRY.US,D,20250214,000000,6.65,6.8799,6.42,6.79,4309757,0
+ARRY.US,D,20250218,000000,6.81,6.98,6.575,6.86,4269539,0
+ARRY.US,D,20250219,000000,7.06,7.205,6.745,6.76,4757403,0
+ARRY.US,D,20250220,000000,6.75,6.99,6.485,6.9,4507982,0
+ARRY.US,D,20250221,000000,6.97,7.18,6.55,6.59,3374040,0
+ARRY.US,D,20250224,000000,6.66,6.87,6.47,6.69,3439915,0
+ARRY.US,D,20250225,000000,6.63,6.76,6.354,6.59,3977060,0
+ARRY.US,D,20250226,000000,6.66,6.89,6.625,6.86,4614585,0
+ARRY.US,D,20250227,000000,6.87,6.92,6.5,6.55,5259968,0
+ARRY.US,D,20250228,000000,5.67,5.76,4.8901,5.28,25463403,0
+ARRY.US,D,20250303,000000,5.31,5.58,5.17,5.45,8747110,0
+ARRY.US,D,20250304,000000,5.35,5.83,5.24,5.65,7681537,0
+ARRY.US,D,20250305,000000,5.75,5.75,5.3101,5.42,5370422,0
+ARRY.US,D,20250306,000000,5.35,5.47,5.15,5.29,6410496,0
+ARRY.US,D,20250307,000000,5.5,6.3,5.41,6.15,10376440,0
+ARRY.US,D,20250310,000000,6.12,6.5999,6.11,6.38,6023705,0
+ARRY.US,D,20250311,000000,6.44,6.525,5.79,6.27,6604016,0
+ARRY.US,D,20250312,000000,6.28,6.28,5.855,6.03,4468378,0
+ARRY.US,D,20250313,000000,6.02,6.21,5.93,6.06,2754469,0
+ARRY.US,D,20250314,000000,6.17,6.29,6.03,6.08,3085312,0
+ARRY.US,D,20250317,000000,6,6.22,5.81,6.1,4897060,0
+ARRY.US,D,20250318,000000,6.1,6.19,5.91,6.13,3825443,0
+ARRY.US,D,20250319,000000,6.165,6.19,5.82,5.99,4635849,0
+ARRY.US,D,20250320,000000,5.8,6.02,5.62,5.7,3614957,0
+ARRY.US,D,20250321,000000,5.58,5.78,5.55,5.69,6299010,0
+ARRY.US,D,20250324,000000,5.72,5.89,5.45,5.47,3583328,0
+ARRY.US,D,20250325,000000,5.51,5.775,5.48,5.63,3605723,0
+ARRY.US,D,20250326,000000,5.605,5.605,5.165,5.23,3859583,0
+ARRY.US,D,20250327,000000,5.17,5.2415,5.07,5.11,2663004,0
+ARRY.US,D,20250328,000000,5.07,5.11,4.96,5.08,3035729,0
+ARRY.US,D,20250331,000000,4.94,4.94,4.73,4.87,3295815,0
+ARRY.US,D,20250401,000000,4.83,4.94,4.61,4.86,4299306,0
+ARRY.US,D,20250402,000000,4.77,4.98,4.725,4.94,2878475,0
+ARRY.US,D,20250403,000000,4.86,4.86,4.35,4.43,4708899,0
+ARRY.US,D,20250404,000000,4.23,4.39,3.97,4.39,5021322,0
+ARRY.US,D,20250407,000000,4.15,4.49,4,4.33,5057676,0
+ARRY.US,D,20250408,000000,4.47,4.47,3.89,3.98,5244715,0
+ARRY.US,D,20250409,000000,3.9,4.56,3.76,4.53,6103622,0
+ARRY.US,D,20250410,000000,4.4,4.4099,4.04,4.15,4014021,0
+ARRY.US,D,20250411,000000,4.19,4.285,4.03,4.26,3050751,0
+ARRY.US,D,20250414,000000,4.32,4.32,4.08,4.23,4668721,0
+ARRY.US,D,20250415,000000,4.22,4.25,3.975,4.06,3807743,0
+ARRY.US,D,20250416,000000,4.09,4.225,4.02,4.08,4224128,0
+ARRY.US,D,20250417,000000,4.06,4.365,4.01,4.33,3816041,0
+ARRY.US,D,20250421,000000,4.26,4.2655,3.98,4.18,3919065,0
+ARRY.US,D,20250422,000000,4.2,4.375,4.15,4.29,4162639,0
+ARRY.US,D,20250423,000000,4.35,4.44,4.16,4.33,4163169,0
+ARRY.US,D,20250424,000000,4.33,4.58,4.32,4.56,4044520,0
+ARRY.US,D,20250425,000000,4.51,5.06,4.45,5.02,5509287,0
+ARRY.US,D,20250428,000000,5.05,5.435,4.985,5.29,7758151,0
+ARRY.US,D,20250429,000000,5.29,5.42,5.21,5.29,6816893,0
+ARRY.US,D,20250430,000000,4.99,5.025,4.52,4.78,6383943,0
+ARRY.US,D,20250501,000000,4.83,5.24,4.83,5.15,7075036,0
+ARRY.US,D,20250502,000000,5.22,5.275,4.975,5.02,6484985,0
+ARRY.US,D,20250505,000000,5.02,5.26,4.86,4.93,6286284,0
+ARRY.US,D,20250506,000000,5.55,5.92,5.09,5.15,12200301,0
+ARRY.US,D,20250507,000000,5.22,5.22,4.915,5.04,6450780,0
+ARRY.US,D,20250508,000000,5.18,5.615,5.025,5.5,8141788,0
+ARRY.US,D,20250509,000000,5.52,6.025,5.505,5.95,8140706,0
+ARRY.US,D,20250512,000000,6.355,7.03,6.355,6.84,15778361,0
+ARRY.US,D,20250513,000000,7.65,8.87,7.51,8.25,18974926,0
+ARRY.US,D,20250514,000000,8.12,8.45,7.98,8.31,10870316,0
+ARRY.US,D,20250515,000000,8.115,8.55,7.86,8.44,9447044,0
+ARRY.US,D,20250516,000000,8.5,8.51,7.59,7.68,10614599,0
+ARRY.US,D,20250519,000000,7.39,7.455,6.9801,7.265,14076717,0
+ARRY.US,D,20250520,000000,7.39,8.015,7.39,7.67,10165551,0
+ARRY.US,D,20250521,000000,7.43,7.505,7.105,7.11,5746047,0
+ARRY.US,D,20250522,000000,6.045,6.985,5.52,6.89,17469837,0
+ARRY.US,D,20250523,000000,6.725,7.12,6.7005,6.88,5059909,0
+ARRY.US,D,20250527,000000,7.03,7.17,6.74,7,4601200,0
+ARRY.US,D,20250528,000000,7,7.03,6.785,6.87,2889081,0
+ARRY.US,D,20250529,000000,6.95,7.055,6.56,6.62,3445908,0
+ARRY.US,D,20250530,000000,6.62,6.86,6.52,6.6,3567561,0
+ARRY.US,D,20250602,000000,6.64,6.685,6.4,6.58,3917010,0
+ARRY.US,D,20250603,000000,6.58,7.23,6.46,7.01,4610937,0
+ARRY.US,D,20250604,000000,7.06,7.25,6.87,6.98,3809784,0
+ARRY.US,D,20250605,000000,7,7.5,6.58,7.4,8593891,0
+ARRY.US,D,20250606,000000,7.53,7.64,7.16,7.5,3861134,0
+ARRY.US,D,20250609,000000,7.6,7.77,7.48,7.49,4364571,0
+ARRY.US,D,20250610,000000,7.68,7.785,7.48,7.72,5881445,0
+ARRY.US,D,20250611,000000,7.88,7.975,7.63,7.77,4978724,0
+ARRY.US,D,20250612,000000,7.76,7.835,7.42,7.43,2785313,0
+ARRY.US,D,20250613,000000,7.37,8.065,7.17,7.96,6151700,0
+ARRY.US,D,20250616,000000,8.125,8.19,7.7403,7.96,3117033,0
+ARRY.US,D,20250617,000000,6.65,7.94,6.64,7.43,8188796,0
+ARRY.US,D,20250618,000000,7.59,8.085,7.415,7.54,6537165,0
+ARRY.US,D,20250620,000000,7.795,8.08,7.375,7.4,8888153,0
+ARRY.US,D,20250623,000000,7.33,7.61,7.28,7.39,2970408,0
+ARRY.US,D,20250624,000000,6.22,6.66,5.91,6.37,30607955,0
+ARRY.US,D,20250625,000000,6.37,6.42,6.17,6.24,28536072,0
+ARRY.US,D,20250626,000000,6.32,6.6,6.23,6.5,11418944,0
+ARRY.US,D,20250627,000000,6.57,6.57,6.215,6.44,13486293,0
+ARRY.US,D,20250630,000000,5.935,6.1483,5.68,5.9,18324113,0
+ARRY.US,D,20250701,000000,5.9,6.8078,5.725,6.64,18273777,0
+ARRY.US,D,20250702,000000,6.675,7.255,6.55,6.96,10247582,0
+ARRY.US,D,20250703,000000,7.26,7.83,7.235,7.79,6673910,0
+ARRY.US,D,20250707,000000,7.69,7.99,7.33,7.88,10757074,0
+ARRY.US,D,20250708,000000,7.61,7.69,7.22,7.36,10795154,0
+ARRY.US,D,20250709,000000,7.48,7.715,7.39,7.7,9846216,0
+ARRY.US,D,20250710,000000,7.75,7.92,7.625,7.64,4554928,0
+ARRY.US,D,20250711,000000,7.55,7.7,7.405,7.47,5002991,0
+ARRY.US,D,20250714,000000,7.48,7.64,7.2,7.41,6909411,0
+ARRY.US,D,20250715,000000,7.62,7.76,7.34,7.42,4982396,0
+ARRY.US,D,20250716,000000,7.46,7.5,6.93,7.04,8254202,0
+ARRY.US,D,20250717,000000,7.13,7.13,6.8,6.89,5106010,0
+ARRY.US,D,20250718,000000,7,7.14,6.91,7.1,4404133,0
+ARRY.US,D,20250721,000000,7.19,7.27,6.81,6.82,3469206,0
+ARRY.US,D,20250722,000000,6.82,7.305,6.75,7.06,5239778,0
+ARRY.US,D,20250723,000000,7.075,7.215,6.915,6.95,3981116,0
+ARRY.US,D,20250724,000000,6.88,6.94,6.6,6.68,3436512,0
+ARRY.US,D,20250725,000000,6.77,6.92,6.62,6.91,4467240,0
+ARRY.US,D,20250728,000000,6.945,7.08,6.71,7.05,5242381,0
+ARRY.US,D,20250729,000000,7.09,7.09,6.77,6.95,4768081,0
+ARRY.US,D,20250730,000000,6.865,6.995,6.53,6.64,6182205,0
+ARRY.US,D,20250731,000000,6.66,6.68,6.44,6.5,7512454,0
+ARRY.US,D,20250801,000000,6.5,6.57,6.04,6.06,8277254,0
+ARRY.US,D,20250804,000000,6.15,6.18,5.98,6,7313441,0
+ARRY.US,D,20250805,000000,6.09,6.09,5.8,5.91,6296377,0
+ARRY.US,D,20250806,000000,5.87,6.01,5.7,5.73,5497203,0
+ARRY.US,D,20250807,000000,5.965,6.0797,5.75,5.84,8434590,0
+ARRY.US,D,20250808,000000,6.55,6.74,5.49,5.5,15235593,0
+ARRY.US,D,20250811,000000,5.62,5.8,5.39,5.48,7325831,0
+ARRY.US,D,20250812,000000,5.55,5.9,5.45,5.62,7011235,0
+ARRY.US,D,20250813,000000,5.69,6.36,5.69,6,8630610,0
+ARRY.US,D,20250814,000000,5.86,6.12,5.8041,6.08,9006990,0
+ARRY.US,D,20250815,000000,6.18,7.87,6.0983,7.62,23897984,0
+ARRY.US,D,20250818,000000,8.03,8.5,7.86,8.42,16692704,0
+ARRY.US,D,20250819,000000,8.39,9.19,8.281,8.91,14675582,0
+ARRY.US,D,20250820,000000,8.95,9.21,8.78,8.93,11218189,0
+ARRY.US,D,20250821,000000,8.76,8.83,8.275,8.39,7129152,0
+ARRY.US,D,20250822,000000,8.5,9.07,8.41,9.07,6919596,0
+ARRY.US,D,20250825,000000,9.14,9.415,8.95,9.32,6717235,0
+ARRY.US,D,20250826,000000,9.7,9.99,9.345,9.56,11641514,0
+ARRY.US,D,20250827,000000,9.535,9.61,9.01,9.03,5892207,0
+ARRY.US,D,20250828,000000,9.16,9.1801,8.83,9.11,4232706,0
+ARRY.US,D,20250829,000000,9.1,9.17,8.96,9.01,2803558,0
+ARRY.US,D,20250902,000000,8.82,9.195,8.64,9.145,6777841,0
+ARRY.US,D,20250903,000000,9.16,9.425,8.63,8.65,8399184,0
+ARRY.US,D,20250904,000000,8.57,9.17,8.55,9.09,5406137,0
+ARRY.US,D,20250905,000000,9.27,9.365,8.705,8.97,5411382,0
+ARRY.US,D,20250908,000000,9.05,9.07,8.405,8.75,6484211,0
+ARRY.US,D,20250909,000000,8.76,8.8,7.87,7.92,9765957,0
+ARRY.US,D,20250910,000000,7.96,8.39,7.95,8.19,11214242,0
+ARRY.US,D,20250911,000000,8.09,8.19,7.805,7.85,9692097,0
+ARRY.US,D,20250912,000000,7.5,7.94,7.341,7.67,9950315,0
+ARRY.US,D,20250915,000000,7.85,8.04,7.56,7.81,6169549,0
+ARRY.US,D,20250916,000000,7.91,8.09,7.67,7.73,7139666,0
+ARRY.US,D,20250917,000000,7.69,8.105,7.6302,7.82,5933310,0
+ARRY.US,D,20250918,000000,7.91,8.07,7.64,8.05,5232074,0
+ARRY.US,D,20250919,000000,8.11,8.345,8.025,8.07,8962995,0
+ARRY.US,D,20250922,000000,8.06,8.23,7.875,8.22,6430698,0
+ARRY.US,D,20250923,000000,8.42,8.45,7.62,7.67,7097225,0
+ARRY.US,D,20250924,000000,7.69,8.385,7.67,7.97,6206755,0
+ARRY.US,D,20250925,000000,7.81,8.4635,7.64,8.17,7443250,0
+ARRY.US,D,20250926,000000,8.15,8.375,7.89,8.26,3123564,0
+ARRY.US,D,20250929,000000,8.39,8.6001,8.05,8.07,6946003,0
+ARRY.US,D,20250930,000000,8.435,8.89,8,8.15,9197331,0
+ARRY.US,D,20251001,000000,8.23,9.125,8.19,9.11,8359189,0
+ARRY.US,D,20251002,000000,8.87,9.24,8.67,8.76,6230209,0
+ARRY.US,D,20251003,000000,8.82,9.545,8.74,9.07,8238532,0
+ARRY.US,D,20251006,000000,9.67,9.68,8.85,8.93,5329022,0
+ARRY.US,D,20251007,000000,8.99,9.24,8.62,8.72,4608050,0
+ARRY.US,D,20251008,000000,8.89,8.985,8.46,8.48,4179264,0
+ARRY.US,D,20251009,000000,8.48,9.425,8.2501,9.09,6078114,0
+ARRY.US,D,20251010,000000,9.18,9.49,8.615,8.74,6776593,0
+ARRY.US,D,20251013,000000,9.1,9.3,8.71,8.79,5006280,0
+ARRY.US,D,20251014,000000,8.65,9.2297,8.175,9.07,6021941,0
+ARRY.US,D,20251015,000000,9.435,10.365,9.435,10.29,11395338,0
+ARRY.US,D,20251016,000000,10.29,10.37,8.76,8.765,11004577,0
+ARRY.US,D,20251017,000000,8.76,9.02,8.51,8.75,4998002,0
+ARRY.US,D,20251020,000000,8.89,9.105,8.78,8.99,4159392,0
+ARRY.US,D,20251021,000000,9.21,9.22,8.77,9.04,5536499,0
+ARRY.US,D,20251022,000000,9.13,9.13,8.555,8.96,6279118,0
+ARRY.US,D,20251023,000000,8.91,9.02,8.74,8.95,3599681,0
+ARRY.US,D,20251024,000000,9.67,9.775,8.94,8.95,6236606,0
+ARRY.US,D,20251027,000000,9.02,9.33,8.83,9.08,3508295,0
+ARRY.US,D,20251028,000000,8.99,9.17,8.695,8.78,4115725,0
+ARRY.US,D,20251029,000000,8.84,9.54,8.77,8.92,8455306,0
+ARRY.US,D,20251030,000000,8.74,8.82,8.39,8.39,4655430,0
+ARRY.US,D,20251031,000000,8.48,8.67,8.35,8.66,5629333,0
+ARRY.US,D,20251103,000000,8.65,8.92,8.39,8.41,4749942,0
+ARRY.US,D,20251104,000000,8.02,8.3,7.7,7.73,7978883,0
+ARRY.US,D,20251105,000000,7.77,8.66,7.77,8.32,7794882,0
+ARRY.US,D,20251106,000000,8.85,9.4,8.2,8.37,15957130,0
+ARRY.US,D,20251107,000000,8.08,8.695,7.96,8.54,7135083,0
+ARRY.US,D,20251110,000000,8.96,9.58,8.78,9.17,9012731,0
+ARRY.US,D,20251111,000000,9.24,9.48,9.055,9.21,8253630,0
+ARRY.US,D,20251112,000000,9.32,9.32,8.36,8.41,8308956,0
+ARRY.US,D,20251113,000000,8.21,8.32,7.57,7.6,9878560,0
+ARRY.US,D,20251114,000000,7.34,8.455,7.34,8.18,7540713,0
+ARRY.US,D,20251117,000000,8.07,8.26,7.52,7.59,7990214,0
+ARRY.US,D,20251118,000000,7.37,7.63,7.18,7.3,9368118,0
+ARRY.US,D,20251119,000000,7.26,7.3327,6.985,7.13,8064632,0
+ARRY.US,D,20251120,000000,7.35,7.615,6.65,6.68,10172678,0
+ARRY.US,D,20251121,000000,6.65,7.27,6.5371,7.12,8801065,0
+ARRY.US,D,20251124,000000,7.13,7.21,6.96,7.05,7319698,0
+ARRY.US,D,20251125,000000,7.03,7.555,6.93,7.47,6371212,0
+ARRY.US,D,20251126,000000,7.48,7.565,7.235,7.49,3245820,0
+ARRY.US,D,20251128,000000,7.5,7.565,7.39,7.51,1612287,0
+ARRY.US,D,20251201,000000,7.31,7.63,7.232,7.47,5516102,0
+ARRY.US,D,20251202,000000,7.55,7.65,7.13,7.47,5940096,0
+ARRY.US,D,20251203,000000,7.47,7.84,7.33,7.79,5782884,0
+ARRY.US,D,20251204,000000,7.78,8.215,7.7,8.18,5735937,0
+ARRY.US,D,20251205,000000,8.18,8.18,7.815,7.92,4633799,0
+ARRY.US,D,20251208,000000,7.92,8.075,7.765,8.01,3998716,0
+ARRY.US,D,20251209,000000,7.97,8.43,7.905,8.19,4231125,0
+ARRY.US,D,20251210,000000,8.19,9.12,8.14,8.82,8127524,0
+ARRY.US,D,20251211,000000,8.82,9.265,8.685,9.16,6840217,0
+ARRY.US,D,20251212,000000,9.24,9.29,8.28,8.52,9159322,0
+ARRY.US,D,20251215,000000,8.61,8.755,8.4,8.47,4955399,0
+ARRY.US,D,20251216,000000,8.35,8.61,8.3173,8.51,4888384,0
+ARRY.US,D,20251217,000000,8.51,8.75,8.3,8.38,4010011,0
+ARRY.US,D,20251218,000000,8.47,9,8.4,8.95,5882451,0
+ARRY.US,D,20251219,000000,8.95,9.58,8.95,9.49,7126658,0
+ARRY.US,D,20251222,000000,9.56,10.465,9.51,10.06,9650329,0
+ARRY.US,D,20251223,000000,9.91,10.05,9.535,9.98,4963884,0
+ARRY.US,D,20251224,000000,9.98,10.255,9.86,10.19,2197807,0
+ARRY.US,D,20251226,000000,10.2,10.29,9.97,10.23,2232304,0
+ARRY.US,D,20251229,000000,10.1,10.2064,9.8,9.96,3048861,0
+ARRY.US,D,20251230,000000,9.98,10,9.375,9.4,9812741,0
+ARRY.US,D,20251231,000000,9.4,9.415,9.19,9.22,5808236,0
+ARRY.US,D,20260102,000000,9.39,9.92,9.39,9.68,5961963,0
+ARRY.US,D,20260105,000000,9.81,9.82,8.935,9.03,5704667,0
+ARRY.US,D,20260106,000000,9.03,9.785,9.03,9.5,5454462,0
+ARRY.US,D,20260107,000000,9.45,9.45,8.8114,9.05,5765187,0
+ARRY.US,D,20260108,000000,9,9.25,8.81,8.85,4809336,0
+ARRY.US,D,20260109,000000,9.17,9.3,8.83,9,4389278,0
+ARRY.US,D,20260112,000000,8.925,10.055,8.925,10.01,8633624,0
+ARRY.US,D,20260113,000000,10.1,10.295,9.685,10,7137327,0
+ARRY.US,D,20260114,000000,9.97,10.25,9.31,9.33,6782967,0
+ARRY.US,D,20260115,000000,9.41,9.97,9.41,9.89,5053546,0
+ARRY.US,D,20260116,000000,9.91,10.09,9.57,9.61,6930685,0
+ARRY.US,D,20260120,000000,9.34,9.85,9.09,9.84,7401108,0
+ARRY.US,D,20260121,000000,9.84,10.23,9.51,10.22,6198242,0
+ARRY.US,D,20260122,000000,10.39,10.985,10.06,10.8,8053204,0
+ARRY.US,D,20260123,000000,10.99,11.15,10.47,10.53,4835300,0
+ARRY.US,D,20260126,000000,10.44,11.3293,10.23,11.15,7047485,0
+ARRY.US,D,20260127,000000,11.17,11.43,10.8368,11.42,5001994,0
+ARRY.US,D,20260128,000000,11.43,11.96,11.12,11.67,8600633,0
+ARRY.US,D,20260129,000000,11.67,11.715,10.5,11.71,7124648,0
+ARRY.US,D,20260130,000000,11.6,12,10.95,11.325,4871630,0
+ARRY.US,D,20260202,000000,11.135,11.5,10.74,11.14,4371645,0
+ARRY.US,D,20260203,000000,11.21,11.79,10.795,11.33,4366867,0
+ARRY.US,D,20260204,000000,11.69,12.055,10.94,11.96,7010869,0
+ARRY.US,D,20260205,000000,11.73,11.75,10.95,11.13,5679438,0
+ARRY.US,D,20260206,000000,11.46,11.97,11.4,11.86,4756685,0
+ARRY.US,D,20260209,000000,11.85,12.23,11.64,11.92,3691453,0
+ARRY.US,D,20260210,000000,11.98,12.025,11.45,11.61,3848010,0
+ARRY.US,D,20260211,000000,11.89,11.89,10.9,11.1,6527133,0
+ARRY.US,D,20260212,000000,11.23,11.23,10.59,10.69,4536996,0
+ARRY.US,D,20260213,000000,10.55,11.415,10.541,11.16,4802904,0
+ARRY.US,D,20260217,000000,11.11,11.335,10.77,11.29,4969725,0
+ARRY.US,D,20260218,000000,11.35,11.815,11.12,11.7,4354971,0
diff --git a/daily/us/nasdaq stocks/1/artl.us.txt b/daily/us/nasdaq stocks/1/artl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f1b8c18d548e8c54b7435f7ad01e90fb446060f1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/artl.us.txt	
@@ -0,0 +1,2074 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARTL.US,D,20171114,000000,269.987,269.987,269.987,269.987,3.70018,0
+ARTL.US,D,20171115,000000,539.973,539.973,539.973,539.973,3.70018,0
+ARTL.US,D,20171116,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20171117,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20171120,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20171121,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20171122,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20171124,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20171127,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20171128,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20171129,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20171130,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20171201,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20171204,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20171205,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20171206,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20171207,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20171208,000000,761.364,761.364,674.964,674.964,2.22233,0
+ARTL.US,D,20171211,000000,572.371,572.371,566.972,566.972,1.11116,0
+ARTL.US,D,20171212,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20171213,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20171214,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20171215,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20171218,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20171219,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20171220,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20171221,000000,539.973,539.973,539.973,539.973,0.188898,0
+ARTL.US,D,20171222,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20171226,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20171227,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20171228,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20171229,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20180102,000000,701.964,728.964,701.964,728.964,0.366685,0
+ARTL.US,D,20180103,000000,863.958,863.958,863.958,863.958,0.366685,0
+ARTL.US,D,20180104,000000,863.958,863.958,863.958,863.958,0.188898,0
+ARTL.US,D,20180105,000000,863.958,863.958,863.958,863.958,0,0
+ARTL.US,D,20180108,000000,1079.95,1187.94,1079.95,1187.94,5.18914,0
+ARTL.US,D,20180109,000000,1214.94,1349.93,1214.94,1349.93,2.96681,0
+ARTL.US,D,20180110,000000,1457.93,1457.93,1457.93,1457.93,0.188898,0
+ARTL.US,D,20180111,000000,1457.93,1457.93,1457.93,1457.93,0,0
+ARTL.US,D,20180112,000000,1457.93,1457.93,1457.93,1457.93,0,0
+ARTL.US,D,20180116,000000,1457.93,1457.93,1457.93,1457.93,0,0
+ARTL.US,D,20180117,000000,1457.93,1457.93,1457.93,1457.93,0,0
+ARTL.US,D,20180118,000000,1457.93,1457.93,1457.93,1457.93,0,0
+ARTL.US,D,20180119,000000,1187.94,1187.94,1187.94,1187.94,0.188898,0
+ARTL.US,D,20180122,000000,1187.94,1187.94,1187.94,1187.94,0,0
+ARTL.US,D,20180123,000000,1187.94,1187.94,1187.94,1187.94,0,0
+ARTL.US,D,20180124,000000,1187.94,1187.94,1187.94,1187.94,0,0
+ARTL.US,D,20180125,000000,1187.94,1187.94,1187.94,1187.94,0,0
+ARTL.US,D,20180126,000000,1187.94,1187.94,1187.94,1187.94,0,0
+ARTL.US,D,20180129,000000,1004.35,1004.35,728.964,728.964,1.85564,0
+ARTL.US,D,20180130,000000,728.964,728.964,728.964,728.964,0,0
+ARTL.US,D,20180131,000000,728.964,728.964,728.964,728.964,0,0
+ARTL.US,D,20180201,000000,728.964,728.964,728.964,728.964,0,0
+ARTL.US,D,20180202,000000,728.964,728.964,728.964,728.964,0,0
+ARTL.US,D,20180205,000000,1268.93,1268.93,1268.93,1268.93,9.63381,0
+ARTL.US,D,20180206,000000,1268.93,1268.93,1268.93,1268.93,0,0
+ARTL.US,D,20180207,000000,1268.93,1268.93,1268.93,1268.93,0,0
+ARTL.US,D,20180208,000000,1268.93,1268.93,1268.93,1268.93,0,0
+ARTL.US,D,20180209,000000,1268.93,1268.93,1268.93,1268.93,0,0
+ARTL.US,D,20180212,000000,1349.93,1349.93,1349.93,1349.93,1.85564,0
+ARTL.US,D,20180213,000000,1349.93,1349.93,1349.93,1349.93,0,0
+ARTL.US,D,20180214,000000,1349.93,1349.93,1349.93,1349.93,0,0
+ARTL.US,D,20180215,000000,1349.93,1349.93,1349.93,1349.93,0,0
+ARTL.US,D,20180216,000000,809.958,809.958,745.164,745.164,2.03343,0
+ARTL.US,D,20180220,000000,745.164,745.164,745.164,745.164,0,0
+ARTL.US,D,20180221,000000,745.164,745.164,745.164,745.164,0,0
+ARTL.US,D,20180222,000000,745.164,745.164,745.164,745.164,0,0
+ARTL.US,D,20180223,000000,745.164,745.164,745.164,745.164,0,0
+ARTL.US,D,20180226,000000,745.164,745.164,745.164,745.164,0,0
+ARTL.US,D,20180227,000000,745.164,745.164,745.164,745.164,0,0
+ARTL.US,D,20180228,000000,745.164,745.164,745.164,745.164,0,0
+ARTL.US,D,20180301,000000,745.164,745.164,745.164,745.164,0,0
+ARTL.US,D,20180302,000000,745.164,745.164,745.164,745.164,0,0
+ARTL.US,D,20180305,000000,745.164,745.164,745.164,745.164,0,0
+ARTL.US,D,20180306,000000,745.164,745.164,745.164,745.164,0,0
+ARTL.US,D,20180307,000000,745.164,745.164,745.164,745.164,0,0
+ARTL.US,D,20180308,000000,745.164,745.164,745.164,745.164,0,0
+ARTL.US,D,20180309,000000,809.958,809.958,728.964,728.964,0.366685,0
+ARTL.US,D,20180312,000000,804.558,804.558,804.558,804.558,0.644476,0
+ARTL.US,D,20180313,000000,804.558,804.558,804.558,804.558,0,0
+ARTL.US,D,20180314,000000,701.964,701.964,539.973,539.973,0.555583,0
+ARTL.US,D,20180315,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20180316,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20180319,000000,539.973,539.973,539.973,539.973,0.188898,0
+ARTL.US,D,20180320,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20180321,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20180322,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20180323,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20180326,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20180327,000000,539.973,539.973,539.973,539.973,0.188898,0
+ARTL.US,D,20180328,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20180329,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20180402,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20180403,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20180404,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20180405,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20180406,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20180409,000000,566.972,566.972,566.972,566.972,0.277791,0
+ARTL.US,D,20180410,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20180411,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20180412,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20180413,000000,674.964,680.364,674.964,680.364,10.7449,0
+ARTL.US,D,20180416,000000,680.364,680.364,680.364,680.364,0,0
+ARTL.US,D,20180417,000000,680.364,680.364,680.364,680.364,1.06672,0
+ARTL.US,D,20180418,000000,545.373,680.364,545.373,647.97,3.84463,0
+ARTL.US,D,20180419,000000,593.971,593.971,593.971,593.971,0.188898,0
+ARTL.US,D,20180420,000000,620.97,620.97,620.97,620.97,0.188898,0
+ARTL.US,D,20180423,000000,620.97,620.97,620.97,620.97,0,0
+ARTL.US,D,20180424,000000,620.97,620.97,620.97,620.97,0,0
+ARTL.US,D,20180425,000000,620.97,620.97,620.97,620.97,0,0
+ARTL.US,D,20180426,000000,480.576,480.576,479.496,479.496,5.00025,0
+ARTL.US,D,20180427,000000,566.972,566.972,566.972,566.972,0.188898,0
+ARTL.US,D,20180430,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20180501,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20180502,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20180503,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20180504,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20180507,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20180508,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20180509,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20180510,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20180511,000000,604.77,604.77,604.77,604.77,0.188898,0
+ARTL.US,D,20180514,000000,550.772,550.772,550.772,550.772,0.188898,0
+ARTL.US,D,20180515,000000,550.772,550.772,550.772,550.772,0,0
+ARTL.US,D,20180516,000000,550.772,550.772,550.772,550.772,0,0
+ARTL.US,D,20180517,000000,550.772,550.772,550.772,550.772,0,0
+ARTL.US,D,20180518,000000,566.972,566.972,566.972,566.972,0.877821,0
+ARTL.US,D,20180521,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20180522,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20180523,000000,566.972,610.17,566.972,610.17,5.83362,0
+ARTL.US,D,20180524,000000,610.17,674.964,610.17,674.964,3.70018,0
+ARTL.US,D,20180525,000000,674.964,674.964,674.964,674.964,0,0
+ARTL.US,D,20180529,000000,674.964,674.964,674.964,674.964,0,0
+ARTL.US,D,20180530,000000,674.964,674.964,674.964,674.964,2.73347,0
+ARTL.US,D,20180531,000000,674.964,674.964,674.964,674.964,0,0
+ARTL.US,D,20180601,000000,674.964,674.964,674.964,674.964,0,0
+ARTL.US,D,20180604,000000,674.964,674.964,674.964,674.964,0,0
+ARTL.US,D,20180605,000000,674.964,674.964,674.964,674.964,0,0
+ARTL.US,D,20180606,000000,674.964,674.964,674.964,674.964,0,0
+ARTL.US,D,20180607,000000,674.964,674.964,674.964,674.964,0,0
+ARTL.US,D,20180608,000000,674.964,674.964,674.964,674.964,0,0
+ARTL.US,D,20180611,000000,674.964,674.964,674.964,674.964,0,0
+ARTL.US,D,20180612,000000,674.964,674.964,674.964,674.964,0,0
+ARTL.US,D,20180613,000000,674.964,674.964,674.964,674.964,0,0
+ARTL.US,D,20180614,000000,674.964,674.964,674.964,674.964,0,0
+ARTL.US,D,20180615,000000,674.964,674.964,674.964,674.964,0,0
+ARTL.US,D,20180618,000000,674.964,674.964,674.964,674.964,0,0
+ARTL.US,D,20180619,000000,539.973,647.97,485.976,647.97,4.07798,0
+ARTL.US,D,20180620,000000,647.97,647.97,647.97,647.97,0.922268,0
+ARTL.US,D,20180621,000000,647.97,647.97,647.97,647.97,0,0
+ARTL.US,D,20180622,000000,685.764,685.764,685.764,685.764,0.188898,0
+ARTL.US,D,20180625,000000,685.764,685.764,685.764,685.764,0,0
+ARTL.US,D,20180626,000000,685.764,685.764,685.764,685.764,0,0
+ARTL.US,D,20180627,000000,685.764,685.764,685.764,685.764,0,0
+ARTL.US,D,20180628,000000,685.764,685.764,685.764,685.764,0,0
+ARTL.US,D,20180629,000000,685.764,685.764,685.764,685.764,0,0
+ARTL.US,D,20180702,000000,685.764,685.764,685.764,685.764,0,0
+ARTL.US,D,20180703,000000,685.764,685.764,685.764,685.764,0,0
+ARTL.US,D,20180705,000000,701.964,701.964,674.964,685.764,7.77816,0
+ARTL.US,D,20180706,000000,685.764,685.764,685.764,685.764,0,0
+ARTL.US,D,20180709,000000,685.764,685.764,685.764,685.764,0,0
+ARTL.US,D,20180710,000000,685.764,685.764,685.764,685.764,0,0
+ARTL.US,D,20180711,000000,685.764,685.764,685.764,685.764,0,0
+ARTL.US,D,20180712,000000,685.764,685.764,685.764,685.764,0,0
+ARTL.US,D,20180713,000000,685.764,685.764,685.764,685.764,0,0
+ARTL.US,D,20180716,000000,685.764,685.764,685.764,685.764,0,0
+ARTL.US,D,20180717,000000,685.764,685.764,685.764,685.764,0,0
+ARTL.US,D,20180718,000000,685.764,685.764,685.764,685.764,0,0
+ARTL.US,D,20180719,000000,685.764,685.764,685.764,685.764,0,0
+ARTL.US,D,20180720,000000,685.764,685.764,685.764,685.764,0,0
+ARTL.US,D,20180723,000000,685.764,685.764,685.764,685.764,0,0
+ARTL.US,D,20180724,000000,685.764,685.764,685.764,685.764,0,0
+ARTL.US,D,20180725,000000,685.764,685.764,685.764,685.764,0,0
+ARTL.US,D,20180726,000000,685.764,685.764,685.764,685.764,0,0
+ARTL.US,D,20180727,000000,685.764,685.764,685.764,685.764,0,0
+ARTL.US,D,20180730,000000,685.764,685.764,685.764,685.764,0,0
+ARTL.US,D,20180731,000000,701.964,701.964,701.964,701.964,0.711146,0
+ARTL.US,D,20180801,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180802,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180803,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180806,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180807,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180808,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180809,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180810,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180813,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180814,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180815,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180816,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180817,000000,728.964,728.964,728.964,728.964,0.188898,0
+ARTL.US,D,20180820,000000,701.964,701.964,701.964,701.964,0.744481,0
+ARTL.US,D,20180821,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180822,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180823,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180824,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180827,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180828,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180829,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180830,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180831,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180904,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180905,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180906,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180907,000000,674.964,701.964,674.964,701.964,3.52239,0
+ARTL.US,D,20180910,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180911,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180912,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180913,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180914,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180917,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180918,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180919,000000,772.164,944.952,728.964,820.758,28.4236,0
+ARTL.US,D,20180920,000000,809.958,809.958,145.793,701.964,5.55583,0
+ARTL.US,D,20180921,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180924,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180925,000000,701.964,701.964,701.964,701.964,0,0
+ARTL.US,D,20180926,000000,809.958,863.958,809.958,863.958,1.85564,0
+ARTL.US,D,20180927,000000,863.958,863.958,863.958,863.958,0,0
+ARTL.US,D,20180928,000000,804.558,804.558,804.558,804.558,0.188898,0
+ARTL.US,D,20181001,000000,780.258,809.958,780.258,809.958,9.41158,0
+ARTL.US,D,20181002,000000,809.958,809.958,809.958,809.958,0,0
+ARTL.US,D,20181003,000000,809.958,809.958,809.958,809.958,1.85564,0
+ARTL.US,D,20181004,000000,809.958,809.958,809.958,809.958,0,0
+ARTL.US,D,20181005,000000,745.164,777.564,302.385,658.77,2.77791,0
+ARTL.US,D,20181008,000000,712.764,712.764,712.764,712.764,3.70018,0
+ARTL.US,D,20181009,000000,712.764,712.764,712.764,712.764,0,0
+ARTL.US,D,20181010,000000,712.764,712.764,712.764,712.764,0,0
+ARTL.US,D,20181011,000000,755.964,755.964,755.964,755.964,0.33335,0
+ARTL.US,D,20181012,000000,755.964,755.964,755.964,755.964,0,0
+ARTL.US,D,20181015,000000,755.964,755.964,755.964,755.964,0,0
+ARTL.US,D,20181016,000000,755.964,755.964,755.964,755.964,0,0
+ARTL.US,D,20181017,000000,755.964,755.964,755.964,755.964,0,0
+ARTL.US,D,20181018,000000,755.964,755.964,755.964,755.964,0,0
+ARTL.US,D,20181019,000000,701.964,701.964,701.964,701.964,0.188898,0
+ARTL.US,D,20181022,000000,658.77,658.77,658.77,658.77,2.22233,0
+ARTL.US,D,20181023,000000,658.77,658.77,658.77,658.77,0,0
+ARTL.US,D,20181024,000000,658.77,658.77,658.77,658.77,0,0
+ARTL.US,D,20181025,000000,658.77,658.77,658.77,658.77,0,0
+ARTL.US,D,20181026,000000,658.77,658.77,658.77,658.77,0,0
+ARTL.US,D,20181029,000000,674.964,674.964,647.97,647.97,2.03343,0
+ARTL.US,D,20181030,000000,647.97,647.97,647.97,647.97,0.555583,0
+ARTL.US,D,20181031,000000,658.77,674.964,620.97,669.564,2.55568,0
+ARTL.US,D,20181101,000000,669.564,669.564,669.564,669.564,0,0
+ARTL.US,D,20181102,000000,669.564,669.564,669.564,669.564,0,0
+ARTL.US,D,20181105,000000,669.564,669.564,669.564,669.564,0,0
+ARTL.US,D,20181106,000000,669.564,669.564,669.564,669.564,0,0
+ARTL.US,D,20181107,000000,669.564,669.564,669.564,669.564,0,0
+ARTL.US,D,20181108,000000,669.564,669.564,669.564,669.564,0,0
+ARTL.US,D,20181109,000000,669.564,669.564,669.564,669.564,0,0
+ARTL.US,D,20181112,000000,620.97,620.97,620.97,620.97,0.188898,0
+ARTL.US,D,20181113,000000,620.97,620.97,620.97,620.97,0,0
+ARTL.US,D,20181114,000000,620.97,620.97,620.97,620.97,0,0
+ARTL.US,D,20181115,000000,566.972,566.972,566.972,566.972,0.188898,0
+ARTL.US,D,20181116,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20181119,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20181120,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20181121,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20181123,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20181126,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20181127,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20181128,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20181129,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20181130,000000,583.171,583.171,583.171,583.171,0.366685,0
+ARTL.US,D,20181203,000000,583.171,593.971,583.171,593.971,0.922268,0
+ARTL.US,D,20181204,000000,604.77,604.77,604.77,604.77,0.366685,0
+ARTL.US,D,20181206,000000,604.77,604.77,604.77,604.77,0,0
+ARTL.US,D,20181207,000000,604.77,604.77,604.77,604.77,0,0
+ARTL.US,D,20181210,000000,604.77,604.77,604.77,604.77,0,0
+ARTL.US,D,20181211,000000,604.77,604.77,604.77,604.77,0,0
+ARTL.US,D,20181212,000000,604.77,604.77,604.77,604.77,0,0
+ARTL.US,D,20181213,000000,604.77,604.77,604.77,604.77,0,0
+ARTL.US,D,20181214,000000,604.77,604.77,604.77,604.77,0.46669,0
+ARTL.US,D,20181217,000000,604.77,604.77,604.77,604.77,0,0
+ARTL.US,D,20181218,000000,604.77,604.77,604.77,604.77,0,0
+ARTL.US,D,20181219,000000,604.77,637.17,604.77,637.17,0.922268,0
+ARTL.US,D,20181220,000000,637.17,637.17,637.17,637.17,0,0
+ARTL.US,D,20181221,000000,620.97,620.97,620.97,620.97,0.188898,0
+ARTL.US,D,20181224,000000,620.97,620.97,620.97,620.97,0,0
+ARTL.US,D,20181226,000000,620.97,620.97,620.97,620.97,0.188898,0
+ARTL.US,D,20181227,000000,620.97,620.97,620.97,620.97,0,0
+ARTL.US,D,20181228,000000,620.97,620.97,620.97,620.97,0,0
+ARTL.US,D,20181231,000000,620.16,620.97,620.16,620.97,0.922268,0
+ARTL.US,D,20190102,000000,620.97,620.97,620.97,620.97,0,0
+ARTL.US,D,20190103,000000,610.17,610.17,610.17,610.17,0.366685,0
+ARTL.US,D,20190104,000000,604.77,604.77,593.971,593.971,0.555583,0
+ARTL.US,D,20190107,000000,593.971,593.971,593.971,593.971,0,0
+ARTL.US,D,20190108,000000,593.971,593.971,593.971,593.971,0,0
+ARTL.US,D,20190109,000000,604.77,615.57,458.977,604.77,5.23359,0
+ARTL.US,D,20190110,000000,615.57,615.57,577.231,610.17,3.88908,0
+ARTL.US,D,20190111,000000,610.17,620.97,610.17,620.97,6.4781,0
+ARTL.US,D,20190114,000000,626.37,626.37,626.37,626.37,1.85564,0
+ARTL.US,D,20190115,000000,620.97,620.97,620.97,620.97,5.55583,0
+ARTL.US,D,20190116,000000,620.97,620.97,620.97,620.97,0,0
+ARTL.US,D,20190117,000000,620.97,620.97,620.97,620.97,0,0
+ARTL.US,D,20190118,000000,539.973,539.973,539.973,539.973,0.366685,0
+ARTL.US,D,20190122,000000,561.572,561.572,561.572,561.572,0.922268,0
+ARTL.US,D,20190123,000000,561.572,561.572,561.572,561.572,0,0
+ARTL.US,D,20190124,000000,561.572,561.572,561.572,561.572,0,0
+ARTL.US,D,20190125,000000,561.572,561.572,561.572,561.572,0,0
+ARTL.US,D,20190128,000000,561.572,561.572,561.572,561.572,0,0
+ARTL.US,D,20190129,000000,458.977,458.977,458.923,458.923,5.55583,0
+ARTL.US,D,20190130,000000,458.923,458.923,458.923,458.923,0,0
+ARTL.US,D,20190131,000000,458.923,539.973,458.923,539.973,2.22233,0
+ARTL.US,D,20190201,000000,566.972,588.571,566.972,588.571,1.47785,0
+ARTL.US,D,20190204,000000,588.571,588.571,588.571,588.571,0,0
+ARTL.US,D,20190205,000000,545.373,545.373,545.373,545.373,4.25576,0
+ARTL.US,D,20190206,000000,545.373,545.373,545.373,545.373,0,0
+ARTL.US,D,20190207,000000,545.373,545.373,545.373,545.373,0,0
+ARTL.US,D,20190208,000000,550.772,550.772,550.772,550.772,3.70018,0
+ARTL.US,D,20190211,000000,550.772,550.772,550.772,550.772,2.22233,0
+ARTL.US,D,20190212,000000,550.772,550.772,550.772,550.772,0.366685,0
+ARTL.US,D,20190213,000000,550.772,550.772,550.772,550.772,0,0
+ARTL.US,D,20190214,000000,545.373,545.373,545.373,545.373,0.188898,0
+ARTL.US,D,20190215,000000,545.373,545.373,545.373,545.373,0,0
+ARTL.US,D,20190219,000000,545.373,545.373,545.373,545.373,0,0
+ARTL.US,D,20190220,000000,545.373,545.373,545.373,545.373,0,0
+ARTL.US,D,20190221,000000,545.373,545.373,545.373,545.373,0,0
+ARTL.US,D,20190222,000000,545.373,545.373,545.373,545.373,0,0
+ARTL.US,D,20190225,000000,566.972,577.771,566.972,577.771,1.85564,0
+ARTL.US,D,20190226,000000,577.771,577.771,577.771,577.771,0,0
+ARTL.US,D,20190227,000000,577.771,577.771,577.771,577.771,0,0
+ARTL.US,D,20190228,000000,583.171,647.97,582.901,647.97,9.35602,0
+ARTL.US,D,20190301,000000,647.97,653.37,647.97,647.97,19.0787,0
+ARTL.US,D,20190304,000000,593.971,593.971,534.573,566.972,3.52239,0
+ARTL.US,D,20190305,000000,642.57,642.57,642.57,642.57,0.255568,0
+ARTL.US,D,20190306,000000,642.57,642.57,642.57,642.57,0,0
+ARTL.US,D,20190307,000000,642.57,642.57,642.57,642.57,0,0
+ARTL.US,D,20190308,000000,642.57,642.57,642.57,642.57,0,0
+ARTL.US,D,20190311,000000,642.57,642.57,642.57,642.57,0,0
+ARTL.US,D,20190312,000000,642.57,642.57,642.57,642.57,0,0
+ARTL.US,D,20190313,000000,642.57,642.57,642.57,642.57,0,0
+ARTL.US,D,20190314,000000,642.57,647.97,642.57,647.97,3.70018,0
+ARTL.US,D,20190315,000000,647.97,647.97,647.97,647.97,4.81135,0
+ARTL.US,D,20190318,000000,647.97,647.97,647.97,647.97,0,0
+ARTL.US,D,20190319,000000,658.77,658.77,604.77,604.77,1.73342,0
+ARTL.US,D,20190320,000000,604.77,604.77,604.77,604.77,0,0
+ARTL.US,D,20190321,000000,604.77,604.77,604.77,604.77,0,0
+ARTL.US,D,20190322,000000,620.97,620.97,593.971,593.971,0.922268,0
+ARTL.US,D,20190325,000000,604.77,604.77,604.77,604.77,0.188898,0
+ARTL.US,D,20190326,000000,593.971,593.971,593.971,593.971,0.922268,0
+ARTL.US,D,20190327,000000,593.971,593.971,593.971,593.971,0,0
+ARTL.US,D,20190328,000000,599.37,647.97,593.971,647.97,1.85564,0
+ARTL.US,D,20190329,000000,647.97,647.97,647.97,647.97,1.11116,0
+ARTL.US,D,20190401,000000,647.97,647.97,647.97,647.97,0,0
+ARTL.US,D,20190402,000000,647.97,647.97,647.97,647.97,0.188898,0
+ARTL.US,D,20190403,000000,620.97,647.97,620.97,647.97,1.11116,0
+ARTL.US,D,20190404,000000,647.97,647.97,647.97,647.97,0,0
+ARTL.US,D,20190405,000000,653.37,664.164,653.37,664.164,2.96681,0
+ARTL.US,D,20190408,000000,674.964,674.964,593.971,647.97,30.7459,0
+ARTL.US,D,20190409,000000,647.97,647.97,647.97,647.97,0,0
+ARTL.US,D,20190410,000000,701.964,701.964,583.171,593.971,46.1134,0
+ARTL.US,D,20190411,000000,593.971,593.971,593.971,593.971,2.58901,0
+ARTL.US,D,20190412,000000,593.971,593.971,593.971,593.971,0,0
+ARTL.US,D,20190415,000000,593.971,593.971,593.971,593.971,0,0
+ARTL.US,D,20190416,000000,593.971,593.971,593.971,593.971,0,0
+ARTL.US,D,20190417,000000,593.971,593.971,593.971,593.971,0,0
+ARTL.US,D,20190418,000000,593.971,593.971,593.971,593.971,0,0
+ARTL.US,D,20190422,000000,566.972,593.971,566.972,593.971,0.922268,0
+ARTL.US,D,20190423,000000,593.971,593.971,593.971,593.971,0,0
+ARTL.US,D,20190424,000000,593.971,593.971,593.971,593.971,0,0
+ARTL.US,D,20190425,000000,593.971,593.971,593.971,593.971,0,0
+ARTL.US,D,20190426,000000,593.971,593.971,593.971,593.971,0,0
+ARTL.US,D,20190429,000000,593.971,593.971,593.971,593.971,0,0
+ARTL.US,D,20190430,000000,593.971,593.971,593.971,593.971,0,0
+ARTL.US,D,20190501,000000,593.971,593.971,593.971,593.971,0,0
+ARTL.US,D,20190502,000000,593.971,593.971,593.971,593.971,0,0
+ARTL.US,D,20190503,000000,593.971,593.971,593.971,593.971,0,0
+ARTL.US,D,20190506,000000,593.971,593.971,593.971,593.971,0,0
+ARTL.US,D,20190507,000000,593.971,593.971,593.971,593.971,0,0
+ARTL.US,D,20190508,000000,593.971,593.971,593.971,593.971,0,0
+ARTL.US,D,20190509,000000,593.971,593.971,593.971,593.971,0,0
+ARTL.US,D,20190510,000000,593.971,593.971,593.971,593.971,0,0
+ARTL.US,D,20190513,000000,566.972,566.972,566.972,566.972,0.188898,0
+ARTL.US,D,20190514,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20190515,000000,566.972,566.972,566.972,566.972,0,0
+ARTL.US,D,20190516,000000,539.973,593.971,431.978,593.971,2.22233,0
+ARTL.US,D,20190517,000000,539.973,539.973,431.978,539.973,3.1446,0
+ARTL.US,D,20190520,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20190521,000000,539.973,539.973,539.973,539.973,0,0
+ARTL.US,D,20190522,000000,647.97,647.97,647.97,647.97,0.922268,0
+ARTL.US,D,20190523,000000,647.97,647.97,647.97,647.97,0,0
+ARTL.US,D,20190524,000000,647.97,647.97,647.97,647.97,0.188898,0
+ARTL.US,D,20190528,000000,647.97,647.97,647.97,647.97,0,0
+ARTL.US,D,20190529,000000,647.97,647.97,647.97,647.97,0,0
+ARTL.US,D,20190530,000000,647.97,647.97,647.97,647.97,0,0
+ARTL.US,D,20190531,000000,593.971,593.971,539.973,593.971,5.74473,0
+ARTL.US,D,20190603,000000,593.971,593.971,593.971,593.971,0,0
+ARTL.US,D,20190604,000000,593.971,593.971,593.971,593.971,0,0
+ARTL.US,D,20190605,000000,593.971,593.971,593.971,593.971,0,0
+ARTL.US,D,20190606,000000,593.971,593.971,593.971,593.971,0,0
+ARTL.US,D,20190607,000000,809.958,809.958,701.964,701.964,0.366685,0
+ARTL.US,D,20190611,000000,593.971,691.164,431.978,534.573,42.591,0
+ARTL.US,D,20190612,000000,534.573,604.77,534.573,539.973,10.3671,0
+ARTL.US,D,20190613,000000,604.77,604.77,604.77,604.77,0.188898,0
+ARTL.US,D,20190614,000000,604.77,604.77,604.77,604.77,0,0
+ARTL.US,D,20190617,000000,593.971,615.57,593.971,593.971,5.00025,0
+ARTL.US,D,20190618,000000,615.57,809.958,583.171,593.971,2.27789,0
+ARTL.US,D,20190619,000000,593.971,593.971,593.971,593.971,0,0
+ARTL.US,D,20190620,000000,566.972,728.964,566.972,653.37,50.1025,0
+ARTL.US,D,20190621,000000,445.478,445.478,378.881,418.479,3050.86,0
+ARTL.US,D,20190624,000000,444.578,449.978,387.881,443.678,1451.08,0
+ARTL.US,D,20190625,000000,443.678,443.678,404.08,413.98,618.197,0
+ARTL.US,D,20190626,000000,414.879,440.978,405.88,440.978,268.98,0
+ARTL.US,D,20190627,000000,439.178,443.678,418.479,443.678,362.195,0
+ARTL.US,D,20190628,000000,440.078,440.078,413.98,413.98,185.931,0
+ARTL.US,D,20190701,000000,413.98,416.958,341.983,359.982,811.218,0
+ARTL.US,D,20190702,000000,379.79,381.581,361.782,372.131,90.9489,0
+ARTL.US,D,20190703,000000,369.881,376.181,368.09,375.281,104.26,0
+ARTL.US,D,20190705,000000,378.881,378.881,365.211,373.481,60.2141,0
+ARTL.US,D,20190708,000000,366.281,366.281,338.383,342.397,363.773,0
+ARTL.US,D,20190709,000000,364.5,411.28,356.382,411.28,1373.16,0
+ARTL.US,D,20190710,000000,430.178,449.078,375.281,377.981,2768.91,0
+ARTL.US,D,20190711,000000,377.981,377.981,323.984,350.983,1412.59,0
+ARTL.US,D,20190712,000000,364.482,376.154,333.883,341.083,457.445,0
+ARTL.US,D,20190715,000000,358.182,358.182,321.086,332.083,234.978,0
+ARTL.US,D,20190716,000000,332.083,332.083,297.885,305.085,474.801,0
+ARTL.US,D,20190717,000000,332.083,332.083,278.536,292.486,380.585,0
+ARTL.US,D,20190718,000000,280.786,288.382,263.687,280.786,553.138,0
+ARTL.US,D,20190719,000000,287.986,287.986,279.886,285.286,75.4815,0
+ARTL.US,D,20190722,000000,288.886,289.786,247.505,287.086,201.71,0
+ARTL.US,D,20190723,000000,305.085,307.784,283.486,305.085,385.963,0
+ARTL.US,D,20190724,000000,314.984,314.984,293.386,303.285,230.955,0
+ARTL.US,D,20190725,000000,314.084,314.084,296.985,302.835,129.762,0
+ARTL.US,D,20190726,000000,306.434,313.643,296.085,306.884,110.361,0
+ARTL.US,D,20190729,000000,303.015,309.575,301.485,301.494,46.5023,0
+ARTL.US,D,20190730,000000,299.685,308.684,286.96,306.875,122.35,0
+ARTL.US,D,20190731,000000,296.985,302.241,296.085,296.085,36.5462,0
+ARTL.US,D,20190801,000000,293.386,314.084,287.086,296.085,75.3482,0
+ARTL.US,D,20190802,000000,291.586,295.464,251.987,272.686,305.515,0
+ARTL.US,D,20190805,000000,271.786,281.686,248.387,248.387,585.818,0
+ARTL.US,D,20190806,000000,304.185,304.185,260.987,266.387,63.5031,0
+ARTL.US,D,20190807,000000,260.987,267.737,247.487,267.737,169.119,0
+ARTL.US,D,20190808,000000,251.987,264.587,251.987,264.587,35.1462,0
+ARTL.US,D,20190809,000000,265.487,265.487,248.387,251.087,53.5915,0
+ARTL.US,D,20190812,000000,248.387,259.637,243.348,253.526,88.1044,0
+ARTL.US,D,20190813,000000,259.187,259.187,251.987,256.487,117.461,0
+ARTL.US,D,20190814,000000,252.887,257.09,240.288,257.09,115.683,0
+ARTL.US,D,20190815,000000,247.658,251.987,238.488,251.987,56.3361,0
+ARTL.US,D,20190816,000000,251.987,251.987,246.587,246.587,27.5347,0
+ARTL.US,D,20190819,000000,243.888,251.087,243.888,246.587,61.7253,0
+ARTL.US,D,20190821,000000,254.687,254.687,163.36,166.492,1140.49,0
+ARTL.US,D,20190822,000000,195.29,195.29,175.491,188.99,281.936,0
+ARTL.US,D,20190823,000000,186.947,188.936,171.082,179.991,57.2139,0
+ARTL.US,D,20190826,000000,176.373,189.881,162.892,181.791,334.272,0
+ARTL.US,D,20190827,000000,179.991,180.828,173.692,175.491,48.4024,0
+ARTL.US,D,20190828,000000,180.891,180.891,158.392,166.492,352.728,0
+ARTL.US,D,20190829,000000,165.097,183.591,164.692,179.091,166.997,0
+ARTL.US,D,20190830,000000,180.801,180.801,175.491,175.491,49.1024,0
+ARTL.US,D,20190903,000000,179.091,197.99,167.392,188.09,831.93,0
+ARTL.US,D,20190904,000000,188.99,194.39,177.291,194.39,278.458,0
+ARTL.US,D,20190905,000000,190.79,190.79,184.509,188.522,278.458,0
+ARTL.US,D,20190906,000000,189.386,212.389,186.29,197.99,266.702,0
+ARTL.US,D,20190909,000000,198.89,200.69,192.59,200.69,138.151,0
+ARTL.US,D,20190910,000000,203.39,215.989,193.49,211.489,408.453,0
+ARTL.US,D,20190911,000000,232.621,233.08,217.069,226.915,28.3903,0
+ARTL.US,D,20190912,000000,216.889,221.344,205.19,205.19,244.056,0
+ARTL.US,D,20190913,000000,205.19,206.09,196.442,206.09,263.09,0
+ARTL.US,D,20190916,000000,206.99,241.188,206.99,228.589,173.63,0
+ARTL.US,D,20190917,000000,234.888,234.888,221.839,226.789,129.062,0
+ARTL.US,D,20190918,000000,231.865,231.865,198.89,220.489,439.466,0
+ARTL.US,D,20190919,000000,208.673,220.489,197.99,197.99,178.442,0
+ARTL.US,D,20190920,000000,206.819,210.589,197.99,197.99,164.297,0
+ARTL.US,D,20190923,000000,196.244,211.291,170.092,194.615,169.264,0
+ARTL.US,D,20190924,000000,198.377,198.944,185.391,186.29,116.694,0
+ARTL.US,D,20190925,000000,185.391,188.99,182.691,184.5,36.1573,0
+ARTL.US,D,20190926,000000,181.791,186.407,164.692,168.94,194.843,0
+ARTL.US,D,20190927,000000,155.692,183.591,155.692,183.591,80.8151,0
+ARTL.US,D,20190930,000000,197.99,197.99,180.972,194.516,75.1148,0
+ARTL.US,D,20191001,000000,179.991,179.991,143.993,170.992,552.316,0
+ARTL.US,D,20191002,000000,165.205,180.891,165.205,180.891,107.672,0
+ARTL.US,D,20191003,000000,163.441,167.392,149.393,161.992,366.785,0
+ARTL.US,D,20191004,000000,152.272,168.292,151.192,168.292,92.1823,0
+ARTL.US,D,20191007,000000,180.891,190.79,160.192,190.79,143.273,0
+ARTL.US,D,20191008,000000,190.79,190.79,187.19,187.19,13.5117,0
+ARTL.US,D,20191009,000000,165.196,177.867,157.492,164.692,169.741,0
+ARTL.US,D,20191010,000000,200.69,200.69,139.772,166.042,292.103,0
+ARTL.US,D,20191011,000000,166.492,180.891,161.992,178.191,156.618,0
+ARTL.US,D,20191014,000000,179.091,188.09,167.635,170.992,255.534,0
+ARTL.US,D,20191015,000000,171.892,188.09,169.192,179.991,154.585,0
+ARTL.US,D,20191016,000000,185.076,221.344,183.195,220.489,1680.08,0
+ARTL.US,D,20191017,000000,199.07,220.273,197.99,210.589,281.358,0
+ARTL.US,D,20191018,000000,206.99,233.953,206.99,213.298,285.047,0
+ARTL.US,D,20191021,000000,221.839,233.089,199.79,220.489,133.928,0
+ARTL.US,D,20191022,000000,209.699,223.855,209.699,212.398,82.0263,0
+ARTL.US,D,20191023,000000,211.489,235.419,206.99,221.389,351.217,0
+ARTL.US,D,20191024,000000,209.69,220.489,209.69,212.389,109.416,0
+ARTL.US,D,20191025,000000,218.239,220.939,213.289,214.36,38.2908,0
+ARTL.US,D,20191028,000000,219.589,223.189,214.189,223.189,62.9475,0
+ARTL.US,D,20191029,000000,220.489,230.569,210.589,210.589,586.007,0
+ARTL.US,D,20191030,000000,208.169,208.7,171.892,179.991,617.086,0
+ARTL.US,D,20191031,000000,179.991,179.991,162.892,179.091,229.022,0
+ARTL.US,D,20191101,000000,204.29,229.489,179.991,185.391,286.014,0
+ARTL.US,D,20191104,000000,188.09,207.89,185.391,202.49,334.372,0
+ARTL.US,D,20191105,000000,198.26,211.417,193.688,194.849,151.396,0
+ARTL.US,D,20191106,000000,196.19,196.19,171.892,184.491,478.146,0
+ARTL.US,D,20191107,000000,194.588,194.588,173.701,179.991,134.906,0
+ARTL.US,D,20191108,000000,181.791,203.39,172.792,200.996,440.655,0
+ARTL.US,D,20191111,000000,195.29,197.747,181.8,191.303,113.583,0
+ARTL.US,D,20191112,000000,187.19,197.09,187.19,190.79,186.742,0
+ARTL.US,D,20191113,000000,191.51,197.99,190.79,193.49,114.061,0
+ARTL.US,D,20191114,000000,194.39,194.39,188.099,192.914,20.9899,0
+ARTL.US,D,20191115,000000,197.09,201.518,181.944,185.391,86.6821,0
+ARTL.US,D,20191118,000000,183.591,227.68,180.891,188.09,1335.08,0
+ARTL.US,D,20191119,000000,184.023,200.762,180.891,188.99,135.317,0
+ARTL.US,D,20191120,000000,188.99,197.99,185.391,187.19,145.318,0
+ARTL.US,D,20191121,000000,189.89,212.911,188.99,197.99,747.97,0
+ARTL.US,D,20191122,000000,193.49,255.587,190.79,254.687,3213.86,0
+ARTL.US,D,20191125,000000,267.287,267.287,197.99,233.989,1528.03,0
+ARTL.US,D,20191126,000000,222.415,235.788,207.899,217.339,520.07,0
+ARTL.US,D,20191127,000000,217.249,242.988,212.569,222.289,1266.08,0
+ARTL.US,D,20191129,000000,228.589,228.589,213.586,219.382,171.664,0
+ARTL.US,D,20191202,000000,217.789,219.139,195.704,212.389,323.838,0
+ARTL.US,D,20191203,000000,233.782,250.187,209.204,220.3,1053.44,0
+ARTL.US,D,20191204,000000,217.339,219.58,202.49,210.589,507.18,0
+ARTL.US,D,20191205,000000,216.142,243.888,211.489,228.589,1183.69,0
+ARTL.US,D,20191206,000000,236.688,258.665,229.489,238.488,1004.47,0
+ARTL.US,D,20191209,000000,242.988,251.402,225.889,235.509,1215.59,0
+ARTL.US,D,20191210,000000,233.989,247.289,211.489,220.489,646.132,0
+ARTL.US,D,20191211,000000,215.989,242.988,197.18,197.99,2695.95,0
+ARTL.US,D,20191212,000000,191.69,209.222,187.19,198.89,280.925,0
+ARTL.US,D,20191213,000000,198.89,201.689,158.671,190.34,911.723,0
+ARTL.US,D,20191216,000000,189.476,202.337,178.191,181.341,251.779,0
+ARTL.US,D,20191217,000000,199.727,199.727,180.207,183.591,211.788,0
+ARTL.US,D,20191218,000000,180.072,189.44,179.991,187.19,415.965,0
+ARTL.US,D,20191219,000000,184.491,202.49,180.9,198.89,1044.6,0
+ARTL.US,D,20191220,000000,215.989,246.587,208.79,224.989,2993.66,0
+ARTL.US,D,20191223,000000,226.789,242.988,206.09,226.798,1468.9,0
+ARTL.US,D,20191224,000000,237.588,251.987,216.016,224.989,1065.71,0
+ARTL.US,D,20191226,000000,247.487,277.186,234.051,255.137,2282.51,0
+ARTL.US,D,20191227,000000,260.987,265.487,238.722,258.287,1272.55,0
+ARTL.US,D,20191230,000000,247.487,277.186,233.998,267.287,1506.79,0
+ARTL.US,D,20191231,000000,255.587,262.274,241.188,242.988,1710.95,0
+ARTL.US,D,20200102,000000,259.187,259.187,229.489,249.035,620.386,0
+ARTL.US,D,20200103,000000,242.088,247.937,231.289,234.888,617.453,0
+ARTL.US,D,20200106,000000,224.989,239.955,209.123,218.689,477.69,0
+ARTL.US,D,20200107,000000,216.889,225.889,211.489,220.489,104.694,0
+ARTL.US,D,20200108,000000,219.589,230.29,202.49,217.753,729.803,0
+ARTL.US,D,20200109,000000,210.589,233.989,210.589,229.489,543.204,0
+ARTL.US,D,20200110,000000,224.989,246.452,224.989,234.438,493.213,0
+ARTL.US,D,20200113,000000,235.788,258.737,227.905,248.387,983.093,0
+ARTL.US,D,20200114,000000,233.116,256.46,229.489,236.688,1032.3,0
+ARTL.US,D,20200115,000000,215.989,218.689,197.99,209.24,1558.63,0
+ARTL.US,D,20200116,000000,208.79,214.081,203.39,211.39,428.032,0
+ARTL.US,D,20200117,000000,210.589,229.489,203.39,211.444,1761.09,0
+ARTL.US,D,20200121,000000,206.99,224.089,206.99,215.989,470.612,0
+ARTL.US,D,20200122,000000,214.189,221.578,211.714,217.789,220.533,0
+ARTL.US,D,20200123,000000,217.789,222.226,203.228,206.99,331.738,0
+ARTL.US,D,20200124,000000,202.697,224.98,202.49,206.09,952.869,0
+ARTL.US,D,20200127,000000,201.455,201.536,194.597,197.09,323.316,0
+ARTL.US,D,20200128,000000,201.329,201.329,192.959,195.389,109.794,0
+ARTL.US,D,20200129,000000,196.19,197.99,188.99,189.89,86.0376,0
+ARTL.US,D,20200130,000000,187.748,204.101,186.704,193.859,97.6493,0
+ARTL.US,D,20200131,000000,186.29,191.969,182.691,182.691,352.728,0
+ARTL.US,D,20200203,000000,303.285,398.086,224.989,247.487,111666,0
+ARTL.US,D,20200204,000000,238.488,238.488,194.39,197.99,5168.18,0
+ARTL.US,D,20200205,000000,198.89,198.917,185.391,192.59,1364.14,0
+ARTL.US,D,20200206,000000,198.89,198.89,180.891,184.491,1071.1,0
+ARTL.US,D,20200207,000000,180.891,188.081,179.991,181.791,629.575,0
+ARTL.US,D,20200210,000000,185.391,185.391,148.493,153.892,1421.05,0
+ARTL.US,D,20200211,000000,136.793,152.992,112.495,127.793,1501.55,0
+ARTL.US,D,20200212,000000,142.193,142.193,130.493,130.493,535.282,0
+ARTL.US,D,20200213,000000,134.093,141.986,131.393,131.393,304.426,0
+ARTL.US,D,20200214,000000,136.793,139.493,118.794,139.448,1175.28,0
+ARTL.US,D,20200218,000000,142.193,150.292,135.893,140.843,883.488,0
+ARTL.US,D,20200219,000000,147.593,149.393,135.902,142.193,359.706,0
+ARTL.US,D,20200220,000000,135.893,147.593,134.993,134.993,508.28,0
+ARTL.US,D,20200221,000000,134.993,134.993,125.994,134.093,320.071,0
+ARTL.US,D,20200224,000000,132.293,134.093,126.893,133.193,287.581,0
+ARTL.US,D,20200225,000000,129.026,132.788,108.895,116.994,693.101,0
+ARTL.US,D,20200226,000000,115.194,116.985,109.795,110.695,177.664,0
+ARTL.US,D,20200227,000000,99.8952,108.598,96.2952,102.937,716.869,0
+ARTL.US,D,20200228,000000,96.2952,107.095,86.3958,96.2952,647.299,0
+ARTL.US,D,20200302,000000,97.2042,131.393,97.1952,120.144,1638.6,0
+ARTL.US,D,20200303,000000,125.994,126.893,105.502,108.238,442.766,0
+ARTL.US,D,20200304,000000,108.904,115.194,100.795,104.386,260.046,0
+ARTL.US,D,20200305,000000,104.917,123.285,102.595,103.477,156.685,0
+ARTL.US,D,20200306,000000,103.495,124.185,95.6112,107.743,1129.74,0
+ARTL.US,D,20200309,000000,107.095,108.022,86.7468,89.9958,886.633,0
+ARTL.US,D,20200310,000000,94.4952,98.9952,89.9958,98.1852,406.109,0
+ARTL.US,D,20200311,000000,93.5952,96.2952,90.8952,90.9312,192.909,0
+ARTL.US,D,20200312,000000,88.1958,88.1958,71.9514,76.4964,645.121,0
+ARTL.US,D,20200313,000000,77.3964,80.8608,65.9352,75.9564,534.648,0
+ARTL.US,D,20200316,000000,66.5964,71.2224,61.647,62.097,305.304,0
+ARTL.US,D,20200317,000000,62.421,62.997,58.4971,59.3971,98.5827,0
+ARTL.US,D,20200318,000000,61.197,64.599,58.4971,60.522,277.458,0
+ARTL.US,D,20200319,000000,60.747,66.5958,60.297,60.297,106.705,0
+ARTL.US,D,20200320,000000,63.897,80.9958,54.8972,70.1964,2247.93,0
+ARTL.US,D,20200323,000000,77.3964,85.9728,70.1964,83.2278,1236.06,0
+ARTL.US,D,20200324,000000,81.8958,84.5958,71.6364,79.1958,684.989,0
+ARTL.US,D,20200325,000000,74.6964,184.491,68.3964,101.695,17122.2,0
+ARTL.US,D,20200326,000000,95.3952,103.495,75.5964,99.4452,2255.35,0
+ARTL.US,D,20200327,000000,96.2952,96.2952,82.7958,94.4952,597.085,0
+ARTL.US,D,20200330,000000,86.3958,92.6952,81.9948,87.2412,367.296,0
+ARTL.US,D,20200331,000000,82.2468,90.8952,77.2974,86.3958,243.123,0
+ARTL.US,D,20200401,000000,81.8958,89.9958,80.9958,84.1278,122.194,0
+ARTL.US,D,20200402,000000,86.6658,89.9598,72.8964,77.3964,118.094,0
+ARTL.US,D,20200403,000000,77.2884,77.2884,72.9054,73.8054,146.162,0
+ARTL.US,D,20200406,000000,78.5658,87.2958,74.3136,80.7258,264.813,0
+ARTL.US,D,20200407,000000,81.4008,89.4198,79.2228,84.2268,179.464,0
+ARTL.US,D,20200408,000000,88.9788,94.0272,82.0578,87.2958,351.939,0
+ARTL.US,D,20200409,000000,90.5262,94.4952,81.9858,90.8952,570.395,0
+ARTL.US,D,20200413,000000,93.5952,97.7082,85.7478,94.4952,331.916,0
+ARTL.US,D,20200414,000000,112.495,178.191,94.4952,124.194,26163,0
+ARTL.US,D,20200415,000000,105.295,112.495,97.1952,105.295,1422.05,0
+ARTL.US,D,20200416,000000,106.195,113.395,98.9952,101.695,835.486,0
+ARTL.US,D,20200417,000000,101.695,116.076,98.9952,104.395,817.596,0
+ARTL.US,D,20200420,000000,121.494,122.394,98.9952,106.195,841.642,0
+ARTL.US,D,20200421,000000,104.395,104.395,92.5242,96.2862,498.891,0
+ARTL.US,D,20200422,000000,97.1952,143.993,97.1952,107.086,3190.41,0
+ARTL.US,D,20200423,000000,107.995,120.594,103.495,107.095,742.614,0
+ARTL.US,D,20200424,000000,106.195,107.095,102.595,103.495,173.153,0
+ARTL.US,D,20200427,000000,104.017,116.994,103.495,108.895,475.045,0
+ARTL.US,D,20200428,000000,115.194,115.194,101.695,103.738,239.289,0
+ARTL.US,D,20200429,000000,102.595,112.495,102.595,112.486,391.819,0
+ARTL.US,D,20200430,000000,114.294,114.294,99.8952,106.195,349.906,0
+ARTL.US,D,20200501,000000,114.294,116.994,103.234,106.411,276.147,0
+ARTL.US,D,20200504,000000,109.795,139.493,103.495,114.303,2328.62,0
+ARTL.US,D,20200505,000000,122.394,124.653,116.994,118.803,677.078,0
+ARTL.US,D,20200506,000000,119.694,134.993,119.694,119.694,871.188,0
+ARTL.US,D,20200507,000000,128.693,130.493,115.194,123.294,589.007,0
+ARTL.US,D,20200508,000000,119.694,123.294,114.312,117.894,424.899,0
+ARTL.US,D,20200511,000000,119.694,125.085,119.694,121.494,229.589,0
+ARTL.US,D,20200512,000000,122.394,142.193,106.195,109.795,3539.56,0
+ARTL.US,D,20200513,000000,116.994,116.994,107.995,109.795,508.714,0
+ARTL.US,D,20200514,000000,111.595,111.595,92.6952,98.9952,726.891,0
+ARTL.US,D,20200515,000000,98.9952,110.695,98.9952,107.995,359.562,0
+ARTL.US,D,20200518,000000,106.195,108.022,101.695,105.295,510.525,0
+ARTL.US,D,20200519,000000,106.195,115.122,97.1862,109.795,1020.83,0
+ARTL.US,D,20200520,000000,113.395,118.794,103.513,107.095,244.745,0
+ARTL.US,D,20200521,000000,108.895,112.495,100.858,108.895,158.374,0
+ARTL.US,D,20200522,000000,109.795,116.994,106.195,116.994,575.584,0
+ARTL.US,D,20200526,000000,116.994,121.944,104.395,118.794,1029.59,0
+ARTL.US,D,20200527,000000,116.994,131.393,109.795,128.693,2517.78,0
+ARTL.US,D,20200528,000000,130.493,143.093,116.994,119.694,10257.4,0
+ARTL.US,D,20200529,000000,123.294,123.294,102.604,115.194,3399.2,0
+ARTL.US,D,20200601,000000,113.395,113.395,107.995,107.995,728.747,0
+ARTL.US,D,20200602,000000,111.595,157.492,102.595,146.693,29169.1,0
+ARTL.US,D,20200603,000000,145.793,148.493,116.994,123.294,6602.56,0
+ARTL.US,D,20200604,000000,120.594,124.194,111.604,113.395,3290.87,0
+ARTL.US,D,20200605,000000,119.694,119.694,113.395,117.894,1335.47,0
+ARTL.US,D,20200608,000000,120.594,125.094,116.994,122.394,1922.5,0
+ARTL.US,D,20200609,000000,126.893,126.893,119.694,124.194,1323.26,0
+ARTL.US,D,20200610,000000,122.394,125.994,116.994,119.694,1730.77,0
+ARTL.US,D,20200611,000000,112.495,121.494,107.095,110.695,2980.48,0
+ARTL.US,D,20200612,000000,111.595,116.094,110.695,113.395,946.269,0
+ARTL.US,D,20200615,000000,113.395,115.185,107.995,113.395,645.81,0
+ARTL.US,D,20200616,000000,116.094,121.494,107.095,111.595,2150.59,0
+ARTL.US,D,20200617,000000,112.495,130.493,111.595,124.194,8047.94,0
+ARTL.US,D,20200618,000000,124.194,145.793,113.395,136.793,18218.3,0
+ARTL.US,D,20200619,000000,138.593,145.793,131.393,134.993,4175.34,0
+ARTL.US,D,20200622,000000,139.493,139.493,120.594,125.094,2066.32,0
+ARTL.US,D,20200623,000000,130.493,130.493,119.694,127.343,1194.73,0
+ARTL.US,D,20200624,000000,127.793,127.793,117.894,125.094,1089.52,0
+ARTL.US,D,20200625,000000,122.394,125.994,117.894,120.594,675.889,0
+ARTL.US,D,20200626,000000,121.494,125.094,112.495,117.444,1226.57,0
+ARTL.US,D,20200629,000000,114.294,123.294,111.595,112.495,3363.16,0
+ARTL.US,D,20200630,000000,111.595,116.814,97.1952,108.895,2266.86,0
+ARTL.US,D,20200701,000000,108.895,118.794,108.895,112.495,1118.14,0
+ARTL.US,D,20200702,000000,115.194,153.892,113.395,114.294,17197.1,0
+ARTL.US,D,20200706,000000,117.894,119.694,109.795,113.395,1759.34,0
+ARTL.US,D,20200707,000000,115.194,119.694,112.495,112.495,796.784,0
+ARTL.US,D,20200708,000000,113.395,116.994,107.995,111.595,1366.17,0
+ARTL.US,D,20200709,000000,115.194,116.994,108.895,108.895,1518.2,0
+ARTL.US,D,20200710,000000,110.695,116.994,108.895,112.045,907.467,0
+ARTL.US,D,20200713,000000,114.294,118.794,110.695,112.495,1368.17,0
+ARTL.US,D,20200714,000000,112.495,115.455,98.9952,98.9952,2435.95,0
+ARTL.US,D,20200715,000000,97.1952,107.095,97.1952,97.1952,1687.88,0
+ARTL.US,D,20200716,000000,99.8952,121.494,97.1952,115.194,13614.1,0
+ARTL.US,D,20200717,000000,115.194,117.894,106.987,112.27,3211.17,0
+ARTL.US,D,20200720,000000,111.595,112.495,103.495,107.995,1756.03,0
+ARTL.US,D,20200721,000000,112.495,112.495,108.895,112.495,1329.65,0
+ARTL.US,D,20200722,000000,110.695,114.294,107.995,107.995,1240.75,0
+ARTL.US,D,20200723,000000,108.895,111.595,105.295,107.095,705.201,0
+ARTL.US,D,20200724,000000,105.295,108.895,102.595,103.495,720.902,0
+ARTL.US,D,20200727,000000,105.295,106.195,99.8952,101.695,983.226,0
+ARTL.US,D,20200728,000000,104.395,104.395,98.0952,101.695,1228.21,0
+ARTL.US,D,20200729,000000,99.8952,102.595,98.9952,99.8952,1069.62,0
+ARTL.US,D,20200730,000000,98.9952,107.095,98.9952,105.295,1148.19,0
+ARTL.US,D,20200731,000000,103.495,105.295,101.695,103.495,666.177,0
+ARTL.US,D,20200803,000000,104.395,106.195,103.495,105.295,467.578,0
+ARTL.US,D,20200804,000000,103.495,107.095,100.795,105.295,1012.46,0
+ARTL.US,D,20200805,000000,105.295,110.695,105.295,107.995,764.849,0
+ARTL.US,D,20200806,000000,109.795,119.694,104.395,112.495,11083.3,0
+ARTL.US,D,20200807,000000,119.694,119.694,102.595,112.486,13171.7,0
+ARTL.US,D,20200810,000000,109.795,111.595,104.395,110.695,3168.42,0
+ARTL.US,D,20200811,000000,108.895,111.595,104.395,106.195,2704.33,0
+ARTL.US,D,20200812,000000,107.995,126.992,105.295,110.695,42485.1,0
+ARTL.US,D,20200813,000000,111.595,114.024,99.8952,101.695,9910.49,0
+ARTL.US,D,20200814,000000,100.795,108.895,94.4952,103.495,20580.8,0
+ARTL.US,D,20200817,000000,104.395,104.395,99.8952,99.8952,3442.76,0
+ARTL.US,D,20200818,000000,99.8952,101.695,98.0952,100.795,2287.9,0
+ARTL.US,D,20200819,000000,99.9042,102.595,97.1952,98.0952,1978.08,0
+ARTL.US,D,20200820,000000,97.1952,98.0952,82.3458,84.1458,6395.39,0
+ARTL.US,D,20200821,000000,80.9958,88.1958,80.9958,84.5958,1396.1,0
+ARTL.US,D,20200824,000000,83.6958,83.6958,77.3964,79.7358,1774.15,0
+ARTL.US,D,20200825,000000,77.8734,80.0958,75.5964,79.1958,1266.41,0
+ARTL.US,D,20200826,000000,79.1958,116.994,79.0518,98.9952,74655.2,0
+ARTL.US,D,20200827,000000,89.9958,92.6952,82.8858,88.1958,8605.35,0
+ARTL.US,D,20200828,000000,86.8818,92.6952,83.6958,89.0958,4027.69,0
+ARTL.US,D,20200831,000000,87.2958,91.0302,83.6958,86.3958,2655.21,0
+ARTL.US,D,20200901,000000,84.5958,92.3172,75.5784,83.6958,9821.93,0
+ARTL.US,D,20200902,000000,75.5964,79.1958,59.3971,71.9874,5739.57,0
+ARTL.US,D,20200903,000000,71.0964,79.1958,55.0772,69.7194,14687.5,0
+ARTL.US,D,20200904,000000,69.7194,70.1964,59.496,66.5964,2783.5,0
+ARTL.US,D,20200908,000000,64.59,87.2958,61.197,80.8518,11249.2,0
+ARTL.US,D,20200909,000000,80.9958,95.3952,80.9958,93.5952,5125.5,0
+ARTL.US,D,20200910,000000,94.4952,95.3952,82.9758,84.5958,2770.6,0
+ARTL.US,D,20200911,000000,84.6048,89.0958,79.1958,80.0958,1770.65,0
+ARTL.US,D,20200914,000000,84.1008,85.4958,73.7964,79.2594,1760.62,0
+ARTL.US,D,20200915,000000,80.0958,83.2458,75.5964,79.1958,1998.84,0
+ARTL.US,D,20200916,000000,80.0688,83.2458,77.3964,80.8158,1069.59,0
+ARTL.US,D,20200917,000000,77.3964,80.9958,77.3964,79.1958,241.089,0
+ARTL.US,D,20200918,000000,77.8914,79.7898,74.6964,76.4964,536.66,0
+ARTL.US,D,20200921,000000,78.1338,78.1338,73.1034,77.3952,655.821,0
+ARTL.US,D,20200922,000000,73.9044,77.3964,67.5954,71.9964,915.768,0
+ARTL.US,D,20200923,000000,73.4994,76.3884,67.5954,71.6454,1198.08,0
+ARTL.US,D,20200924,000000,66.5964,67.9914,62.097,64.104,3328.38,0
+ARTL.US,D,20200925,000000,63.987,69.7554,63.897,63.906,345.417,0
+ARTL.US,D,20200928,000000,65.697,73.7784,65.697,71.9874,1188.04,0
+ARTL.US,D,20200929,000000,113.395,116.994,77.3964,80.0958,50309.9,0
+ARTL.US,D,20200930,000000,77.5764,89.9958,73.8234,89.3298,14377.4,0
+ARTL.US,D,20201001,000000,83.6778,134.993,77.3964,80.9958,80139.1,0
+ARTL.US,D,20201002,000000,74.6964,80.0778,74.6964,77.3964,5835.51,0
+ARTL.US,D,20201005,000000,76.4964,134.093,74.6964,98.0952,170319,0
+ARTL.US,D,20201006,000000,87.2958,94.4952,82.8888,90.8952,12810.2,0
+ARTL.US,D,20201007,000000,91.7952,92.6952,81.9498,85.4958,5955.7,0
+ARTL.US,D,20201008,000000,85.0458,88.1958,80.0958,81.8958,7169.63,0
+ARTL.US,D,20201009,000000,69.7464,80.0958,68.3964,77.5674,23461.8,0
+ARTL.US,D,20201012,000000,73.7964,75.4074,72.0504,72.1764,4121.78,0
+ARTL.US,D,20201013,000000,74.6964,74.6964,69.4314,71.8974,4957.61,0
+ARTL.US,D,20201014,000000,71.9784,71.9784,65.751,69.9984,15683.6,0
+ARTL.US,D,20201015,000000,54.8972,59.2081,53.0974,58.7671,112928,0
+ARTL.US,D,20201016,000000,59.0281,59.0281,54.9062,56.4272,23737.8,0
+ARTL.US,D,20201019,000000,55.7072,56.4272,54.0063,56.4272,14733.9,0
+ARTL.US,D,20201020,000000,56.6972,56.6972,53.5473,54.2403,9566.01,0
+ARTL.US,D,20201021,000000,55.3472,55.6982,50.5055,52.6474,22095.8,0
+ARTL.US,D,20201022,000000,51.2974,53.0882,48.6155,52.1974,24098.7,0
+ARTL.US,D,20201023,000000,51.3964,56.5982,49.7585,51.2974,31190.9,0
+ARTL.US,D,20201026,000000,51.3334,55.3652,50.5055,53.0974,32416.8,0
+ARTL.US,D,20201027,000000,53.9973,53.9973,50.3975,50.8565,13739.1,0
+ARTL.US,D,20201028,000000,50.7125,50.7125,41.8479,46.3927,21449.1,0
+ARTL.US,D,20201029,000000,44.4128,45.8707,42.8468,44.9528,9943.85,0
+ARTL.US,D,20201030,000000,44.0978,44.0978,40.948,41.2,6816.79,0
+ARTL.US,D,20201102,000000,42.2979,44.0978,40.588,43.3328,5736.25,0
+ARTL.US,D,20201103,000000,43.6478,47.9676,43.2068,45.8977,10196.1,0
+ARTL.US,D,20201104,000000,46.4557,49.4975,45.8977,46.7977,9382.33,0
+ARTL.US,D,20201105,000000,46.7977,48.3996,43.6478,43.8638,10491.4,0
+ARTL.US,D,20201106,000000,45.0967,52.0984,43.3868,50.5055,35245.3,0
+ARTL.US,D,20201109,000000,51.7474,53.4303,46.2217,47.2207,17650.7,0
+ARTL.US,D,20201110,000000,45.0517,46.7977,44.1068,45.8977,8272.82,0
+ARTL.US,D,20201111,000000,46.3477,47.2477,45.0427,46.7968,4793.03,0
+ARTL.US,D,20201112,000000,45.0427,49.4975,44.9978,47.5806,8365.29,0
+ARTL.US,D,20201113,000000,47.2477,48.2376,45.9067,46.8067,4214.08,0
+ARTL.US,D,20201116,000000,46.7437,51.7474,46.3477,48.6875,19097.3,0
+ARTL.US,D,20201117,000000,51.2974,51.2974,45.9976,47.0677,8292.3,0
+ARTL.US,D,20201118,000000,47.6976,49.4075,45.6277,49.3985,10461.8,0
+ARTL.US,D,20201119,000000,51.2884,55.2572,50.6675,52.4224,35523.5,0
+ARTL.US,D,20201120,000000,64.347,67.4964,52.4224,53.8173,180705,0
+ARTL.US,D,20201123,000000,51.2974,52.1974,45.9067,51.9274,38169.9,0
+ARTL.US,D,20201124,000000,53.0974,53.0974,49.5875,49.9925,21163.3,0
+ARTL.US,D,20201125,000000,50.3975,51.2974,49.5875,50.8385,10776.5,0
+ARTL.US,D,20201127,000000,50.7575,55.3472,49.5875,53.9973,23334.4,0
+ARTL.US,D,20201130,000000,55.7972,55.7972,48.4176,55.2842,29892.2,0
+ARTL.US,D,20201201,000000,53.9793,53.9973,50.0015,51.1084,15391,0
+ARTL.US,D,20201202,000000,51.1084,60.207,49.4975,59.1271,68681.3,0
+ARTL.US,D,20201203,000000,60.297,60.297,53.1874,55.7972,48755.6,0
+ARTL.US,D,20201204,000000,56.6972,60.027,54.3033,54.3123,26199.4,0
+ARTL.US,D,20201207,000000,55.7972,56.6972,53.0974,55.7972,15719.7,0
+ARTL.US,D,20201208,000000,56.5172,56.6972,53.9973,54.5283,10289.9,0
+ARTL.US,D,20201209,000000,57.5431,64.797,54.1773,60.9,73230.7,0
+ARTL.US,D,20201210,000000,58.1011,63.627,56.7872,58.1011,47833.7,0
+ARTL.US,D,20201211,000000,59.3971,60.288,54.9062,55.3472,14786.2,0
+ARTL.US,D,20201214,000000,57.8401,60.207,55.7972,59.3971,14995.6,0
+ARTL.US,D,20201215,000000,59.3971,61.305,56.8322,59.1361,22918.6,0
+ARTL.US,D,20201216,000000,59.973,60.297,57.8671,58.5241,8900.17,0
+ARTL.US,D,20201217,000000,58.4971,59.3971,54.3123,55.4372,17180.6,0
+ARTL.US,D,20201218,000000,56.6972,56.8682,50.3975,54.4923,15950.7,0
+ARTL.US,D,20201221,000000,53.0974,59.3161,52.6924,56.6972,11962.8,0
+ARTL.US,D,20201222,000000,55.7972,56.6882,54.4473,56.1886,5697.02,0
+ARTL.US,D,20201223,000000,56.2112,67.3614,55.7972,59.487,56511,0
+ARTL.US,D,20201224,000000,63.447,63.447,55.7972,58.38,15550.8,0
+ARTL.US,D,20201228,000000,58.2001,62.097,56.6972,57.1651,16566.9,0
+ARTL.US,D,20201229,000000,58.4971,58.4971,55.8062,57.5611,9054.61,0
+ARTL.US,D,20201230,000000,58.5151,64.797,57.5971,62.898,31185.8,0
+ARTL.US,D,20201231,000000,63.897,68.3964,60.297,65.697,34904.3,0
+ARTL.US,D,20210104,000000,68.0814,78.2958,67.1364,75.1464,61615.3,0
+ARTL.US,D,20210105,000000,73.7964,77.3964,71.0964,77.3964,26937.2,0
+ARTL.US,D,20210106,000000,79.1958,94.4952,75.6954,79.7178,107059,0
+ARTL.US,D,20210107,000000,89.9958,98.9952,83.2458,89.9958,87809.3,0
+ARTL.US,D,20210108,000000,101.695,111.595,89.9958,94.4952,87225,0
+ARTL.US,D,20210111,000000,89.1048,91.7952,79.1958,91.7952,47176.7,0
+ARTL.US,D,20210112,000000,85.5768,89.0868,84.5958,86.7108,20388.4,0
+ARTL.US,D,20210113,000000,85.4958,94.8552,82.7958,89.9958,54984.3,0
+ARTL.US,D,20210114,000000,86.3958,94.4952,85.9458,90.8952,29992.9,0
+ARTL.US,D,20210115,000000,92.6952,94.4952,84.6858,87.2868,23987.4,0
+ARTL.US,D,20210119,000000,86.4408,88.0968,81.0588,84.1548,27252.5,0
+ARTL.US,D,20210120,000000,88.1958,93.5952,84.3978,89.0868,22129.4,0
+ARTL.US,D,20210121,000000,91.7952,93.3252,86.4318,90.8952,16227.3,0
+ARTL.US,D,20210122,000000,92.6952,107.095,92.5602,102.595,64616.1,0
+ARTL.US,D,20210125,000000,106.195,110.695,93.5952,102.595,43818,0
+ARTL.US,D,20210126,000000,101.695,102.595,93.5952,95.3952,24137.9,0
+ARTL.US,D,20210127,000000,89.9958,92.6952,86.4948,88.1958,22694.1,0
+ARTL.US,D,20210128,000000,85.4958,89.0958,79.1958,81.0048,30684.2,0
+ARTL.US,D,20210129,000000,87.2868,91.7952,80.9958,86.1798,15701.2,0
+ARTL.US,D,20210201,000000,89.9958,94.4952,85.6224,93.5952,26174.3,0
+ARTL.US,D,20210202,000000,154.792,155.692,110.695,112.495,743192,0
+ARTL.US,D,20210203,000000,118.641,127.793,113.395,115.194,127467,0
+ARTL.US,D,20210204,000000,117.894,118.794,110.695,111.595,45865.5,0
+ARTL.US,D,20210205,000000,108.895,110.695,103.495,106.195,40914.4,0
+ARTL.US,D,20210208,000000,107.995,124.194,106.195,115.194,54609.1,0
+ARTL.US,D,20210209,000000,121.494,141.293,118.794,129.593,77043.3,0
+ARTL.US,D,20210210,000000,135.893,191.69,134.993,163.792,291933,0
+ARTL.US,D,20210211,000000,172.828,181.791,140.402,146.693,127900,0
+ARTL.US,D,20210212,000000,259.187,330.283,224.989,239.388,2808722,0
+ARTL.US,D,20210216,000000,240.288,267.287,226.789,234.888,181596,0
+ARTL.US,D,20210217,000000,261.887,272.686,228.589,268.187,203047,0
+ARTL.US,D,20210218,000000,251.087,260.087,229.489,231.289,51339.5,0
+ARTL.US,D,20210219,000000,224.989,232.189,203.39,215.089,59076.4,0
+ARTL.US,D,20210222,000000,206.09,222.046,197.99,199.79,41917.5,0
+ARTL.US,D,20210223,000000,179.091,197.09,158.392,187.19,49554.3,0
+ARTL.US,D,20210224,000000,196.19,207.89,194.39,197.09,20956.8,0
+ARTL.US,D,20210225,000000,197.09,203.39,171.892,175.491,23532.5,0
+ARTL.US,D,20210226,000000,174.591,183.591,164.692,165.592,19599.9,0
+ARTL.US,D,20210301,000000,173.692,206.99,170.992,191.69,29073.9,0
+ARTL.US,D,20210302,000000,195.29,199.79,179.991,179.991,20228.1,0
+ARTL.US,D,20210303,000000,185.391,185.391,159.292,159.292,27775.5,0
+ARTL.US,D,20210304,000000,161.992,162.892,127.793,140.393,35757.5,0
+ARTL.US,D,20210305,000000,139.493,143.993,116.094,136.793,20292.1,0
+ARTL.US,D,20210308,000000,137.693,149.393,134.993,136.793,12489.6,0
+ARTL.US,D,20210309,000000,143.093,188.99,141.743,167.392,41452,0
+ARTL.US,D,20210310,000000,198.89,233.989,172.792,187.19,178936,0
+ARTL.US,D,20210311,000000,186.29,208.79,172.792,191.69,57370.7,0
+ARTL.US,D,20210312,000000,183.591,188.09,176.391,177.291,22101,0
+ARTL.US,D,20210315,000000,179.991,193.49,178.191,190.79,20572.6,0
+ARTL.US,D,20210316,000000,187.19,188.09,170.992,179.091,12671.6,0
+ARTL.US,D,20210317,000000,170.992,195.29,170.101,184.491,13971.7,0
+ARTL.US,D,20210318,000000,189.89,189.89,175.491,175.491,15400.3,0
+ARTL.US,D,20210319,000000,178.191,196.19,175.491,183.591,57438.2,0
+ARTL.US,D,20210322,000000,185.391,188.99,171.892,171.892,21837.3,0
+ARTL.US,D,20210323,000000,170.992,174.591,152.992,154.792,16696.8,0
+ARTL.US,D,20210324,000000,164.692,164.692,152.992,153.892,10192.7,0
+ARTL.US,D,20210325,000000,144.893,160.192,135.893,156.592,14023.9,0
+ARTL.US,D,20210326,000000,155.692,160.192,148.493,150.292,6299.53,0
+ARTL.US,D,20210329,000000,154.792,154.792,142.193,143.993,6306.22,0
+ARTL.US,D,20210330,000000,146.693,149.393,136.793,140.393,14141.7,0
+ARTL.US,D,20210331,000000,138.593,152.092,138.593,146.693,12372.4,0
+ARTL.US,D,20210401,000000,147.593,154.792,147.593,151.192,6961.92,0
+ARTL.US,D,20210405,000000,157.492,158.392,141.293,144.893,7070.56,0
+ARTL.US,D,20210406,000000,150.292,150.292,141.743,144.893,3935.76,0
+ARTL.US,D,20210407,000000,142.193,144.893,136.793,139.493,5343.62,0
+ARTL.US,D,20210408,000000,137.693,143.993,134.993,142.193,5130.81,0
+ARTL.US,D,20210409,000000,138.593,141.896,134.993,136.793,4350.93,0
+ARTL.US,D,20210412,000000,135.893,138.593,122.394,124.194,13119.6,0
+ARTL.US,D,20210413,000000,119.694,129.593,116.994,129.593,9395.8,0
+ARTL.US,D,20210414,000000,123.294,128.243,113.395,114.294,14674.6,0
+ARTL.US,D,20210415,000000,107.995,115.194,101.245,101.695,17231.9,0
+ARTL.US,D,20210416,000000,98.9952,104.845,94.4952,104.395,13055.2,0
+ARTL.US,D,20210419,000000,108.895,121.494,102.145,113.395,33070.1,0
+ARTL.US,D,20210420,000000,107.095,108.895,99.8952,102.595,7890.13,0
+ARTL.US,D,20210421,000000,99.8952,109.795,99.8952,105.295,6530.97,0
+ARTL.US,D,20210422,000000,105.295,116.994,105.295,114.744,8833.4,0
+ARTL.US,D,20210423,000000,115.194,120.594,111.595,116.094,6514.34,0
+ARTL.US,D,20210426,000000,114.294,128.693,113.485,120.594,7746.08,0
+ARTL.US,D,20210427,000000,124.194,129.593,120.594,122.394,7090.28,0
+ARTL.US,D,20210428,000000,120.594,125.994,120.144,125.094,5000.59,0
+ARTL.US,D,20210429,000000,126.893,126.893,117.894,119.694,4479.19,0
+ARTL.US,D,20210430,000000,117.894,122.394,116.994,118.794,2933.55,0
+ARTL.US,D,20210503,000000,116.994,125.994,116.994,123.294,6133.88,0
+ARTL.US,D,20210504,000000,119.694,121.494,111.595,116.094,6869.56,0
+ARTL.US,D,20210505,000000,114.294,124.194,112.504,116.994,10636.8,0
+ARTL.US,D,20210506,000000,116.994,118.794,109.795,112.495,6516.91,0
+ARTL.US,D,20210507,000000,113.395,116.094,109.795,112.495,4148.49,0
+ARTL.US,D,20210510,000000,112.639,112.639,103.495,103.495,5909.42,0
+ARTL.US,D,20210511,000000,99.8952,115.194,98.0952,110.695,12124.9,0
+ARTL.US,D,20210512,000000,108.895,109.795,101.695,102.595,5382.26,0
+ARTL.US,D,20210513,000000,102.595,109.516,97.1952,101.695,8217.22,0
+ARTL.US,D,20210514,000000,100.795,104.629,98.5452,99.8952,3960.08,0
+ARTL.US,D,20210517,000000,100.795,110.695,100.795,108.895,4573.99,0
+ARTL.US,D,20210518,000000,107.095,110.695,103.945,107.995,3704.16,0
+ARTL.US,D,20210519,000000,108.895,108.895,103.495,105.295,2878.57,0
+ARTL.US,D,20210520,000000,106.195,109.795,104.395,108.895,2939.15,0
+ARTL.US,D,20210521,000000,109.795,112.495,105.745,107.095,3545.79,0
+ARTL.US,D,20210524,000000,107.095,109.723,103.621,106.195,3355.85,0
+ARTL.US,D,20210525,000000,107.095,108.445,104.395,105.295,3002.07,0
+ARTL.US,D,20210526,000000,107.095,109.795,104.395,107.095,4720.24,0
+ARTL.US,D,20210527,000000,109.795,112.495,107.095,110.695,5141.03,0
+ARTL.US,D,20210528,000000,111.595,114.294,107.995,111.595,9246.19,0
+ARTL.US,D,20210601,000000,110.695,111.595,106.195,110.695,5175.5,0
+ARTL.US,D,20210602,000000,110.695,113.485,108.895,109.795,6898.38,0
+ARTL.US,D,20210603,000000,107.995,110.695,104.845,107.095,9829.22,0
+ARTL.US,D,20210604,000000,105.295,112.495,105.295,107.095,7502.28,0
+ARTL.US,D,20210607,000000,107.995,117.894,107.995,116.094,10430,0
+ARTL.US,D,20210608,000000,116.094,119.685,111.595,114.294,6226.84,0
+ARTL.US,D,20210609,000000,116.094,119.694,113.395,113.395,6296.61,0
+ARTL.US,D,20210610,000000,113.395,115.194,107.095,107.995,7650.41,0
+ARTL.US,D,20210611,000000,107.995,112.495,107.995,110.695,3676.87,0
+ARTL.US,D,20210614,000000,111.595,113.395,108.895,108.895,4422.79,0
+ARTL.US,D,20210615,000000,109.795,109.975,105.295,105.295,5264.62,0
+ARTL.US,D,20210616,000000,104.395,107.995,102.595,106.195,10205.9,0
+ARTL.US,D,20210617,000000,106.195,110.695,105.304,110.695,4620.33,0
+ARTL.US,D,20210618,000000,107.995,109.795,103.495,106.195,5634.79,0
+ARTL.US,D,20210621,000000,105.295,105.295,101.695,104.395,6543.02,0
+ARTL.US,D,20210622,000000,105.295,106.195,101.695,105.295,5860.13,0
+ARTL.US,D,20210623,000000,106.195,107.995,104.395,107.095,5610.55,0
+ARTL.US,D,20210624,000000,107.995,113.395,107.095,112.495,8900.58,0
+ARTL.US,D,20210625,000000,112.495,113.395,107.095,113.395,4461.07,0
+ARTL.US,D,20210628,000000,113.395,115.932,109.795,112.495,3405.92,0
+ARTL.US,D,20210629,000000,112.495,113.395,107.995,108.895,3150.04,0
+ARTL.US,D,20210630,000000,108.895,109.786,104.395,107.095,5598.96,0
+ARTL.US,D,20210701,000000,106.195,107.095,103.495,103.495,5551.64,0
+ARTL.US,D,20210702,000000,104.395,105.295,100.795,104.395,6114.36,0
+ARTL.US,D,20210706,000000,103.495,106.645,102.595,105.295,4558.96,0
+ARTL.US,D,20210707,000000,105.295,105.655,94.4952,96.2952,7607.09,0
+ARTL.US,D,20210708,000000,89.9958,98.9952,87.2958,94.4952,5277.95,0
+ARTL.US,D,20210709,000000,96.2952,100.795,95.3952,100.795,3265.2,0
+ARTL.US,D,20210712,000000,102.595,103.495,98.0952,98.9952,3642.69,0
+ARTL.US,D,20210713,000000,100.795,101.695,94.9452,96.2952,2635.15,0
+ARTL.US,D,20210714,000000,98.9952,99.8952,92.6952,93.5952,3966.2,0
+ARTL.US,D,20210715,000000,93.5952,95.2692,90.8952,92.6952,2272.03,0
+ARTL.US,D,20210716,000000,90.8952,92.6952,89.9958,89.9958,2129.66,0
+ARTL.US,D,20210719,000000,89.9058,93.5952,85.6044,91.7952,2698.19,0
+ARTL.US,D,20210720,000000,91.7952,94.4952,88.3038,91.7952,2648.37,0
+ARTL.US,D,20210721,000000,91.7952,94.4952,91.7952,93.5952,1233.52,0
+ARTL.US,D,20210722,000000,94.4952,98.9952,92.6952,94.4952,2692.5,0
+ARTL.US,D,20210723,000000,94.4952,94.4952,89.9958,90.8952,2520.19,0
+ARTL.US,D,20210726,000000,88.1958,94.4952,86.7558,92.6952,3079.42,0
+ARTL.US,D,20210727,000000,94.4952,94.4952,89.9958,92.6952,2337.28,0
+ARTL.US,D,20210728,000000,89.9958,103.459,89.9958,94.4952,34222.3,0
+ARTL.US,D,20210729,000000,94.4952,95.3952,91.7952,92.6952,3979.96,0
+ARTL.US,D,20210730,000000,91.7952,92.6952,88.1958,89.9598,3154.24,0
+ARTL.US,D,20210802,000000,89.9958,93.5952,85.5858,86.3958,5748.53,0
+ARTL.US,D,20210803,000000,85.4958,87.7188,82.7958,84.5868,2760.71,0
+ARTL.US,D,20210804,000000,82.7958,88.5558,82.2558,86.3688,6630.27,0
+ARTL.US,D,20210805,000000,84.7848,86.3958,82.7958,84.6048,1957.53,0
+ARTL.US,D,20210806,000000,85.2528,86.3958,84.4158,85.5138,1978.86,0
+ARTL.US,D,20210809,000000,86.2338,86.3778,84.5958,85.4958,2126.97,0
+ARTL.US,D,20210810,000000,82.7958,85.9008,81.1488,81.9858,4115.22,0
+ARTL.US,D,20210811,000000,83.6868,83.6868,80.9958,82.3368,2509.3,0
+ARTL.US,D,20210812,000000,83.1648,83.1648,77.0274,78.7548,3066.88,0
+ARTL.US,D,20210813,000000,78.6558,81.7878,77.3964,78.1158,2354.76,0
+ARTL.US,D,20210816,000000,75.5964,78.2958,71.0964,73.2474,3515.14,0
+ARTL.US,D,20210817,000000,73.7964,74.6964,70.1964,72.2664,9316.82,0
+ARTL.US,D,20210818,000000,74.2464,80.0958,71.9964,78.1158,3742.82,0
+ARTL.US,D,20210819,000000,78.0258,83.1558,74.7054,79.9968,11368,0
+ARTL.US,D,20210820,000000,78.2958,80.9958,76.9464,79.8168,6137.04,0
+ARTL.US,D,20210823,000000,80.4558,82.7958,79.1958,81.0048,5750.76,0
+ARTL.US,D,20210824,000000,80.0958,85.3518,80.0958,82.2108,3938.85,0
+ARTL.US,D,20210825,000000,83.6958,85.0458,82.2108,83.5158,2577.37,0
+ARTL.US,D,20210826,000000,83.2638,86.0178,82.7958,85.4958,1163.2,0
+ARTL.US,D,20210827,000000,85.8468,89.4558,85.1358,88.2048,1509.01,0
+ARTL.US,D,20210830,000000,87.2958,88.1958,82.2558,83.6958,2425.64,0
+ARTL.US,D,20210831,000000,82.3368,85.4958,81.9768,81.9768,2040.9,0
+ARTL.US,D,20210901,000000,85.3518,87.2958,83.6958,85.9458,1530.83,0
+ARTL.US,D,20210902,000000,85.4958,86.3958,83.7408,84.8838,1501.68,0
+ARTL.US,D,20210903,000000,85.4868,86.3958,81.0858,82.3458,1865.64,0
+ARTL.US,D,20210907,000000,83.5878,85.4958,81.8958,83.1558,2017.88,0
+ARTL.US,D,20210908,000000,83.6958,83.6958,79.2048,80.0958,1754.78,0
+ARTL.US,D,20210909,000000,78.2958,80.0598,78.2958,79.1958,911.434,0
+ARTL.US,D,20210910,000000,79.1058,80.5368,77.3964,80.0868,4205.88,0
+ARTL.US,D,20210913,000000,80.0958,80.1228,77.5314,78.6558,1410.74,0
+ARTL.US,D,20210914,000000,77.3964,78.2868,74.6964,75.5604,1827.28,0
+ARTL.US,D,20210915,000000,75.5964,76.4964,73.0944,74.2464,1037.79,0
+ARTL.US,D,20210916,000000,71.0964,72.9054,70.1964,72.6084,2429.91,0
+ARTL.US,D,20210917,000000,75.9924,77.3964,73.8774,76.4964,3726.99,0
+ARTL.US,D,20210920,000000,72.0594,76.3434,71.9154,74.6964,2621.57,0
+ARTL.US,D,20210921,000000,73.7964,76.0464,72.4464,73.7064,1016.92,0
+ARTL.US,D,20210922,000000,72.8964,76.4064,72.0414,76.0464,1084.16,0
+ARTL.US,D,20210923,000000,76.0464,76.0464,73.1664,75.5964,1875.09,0
+ARTL.US,D,20210924,000000,75.5964,75.5964,71.3664,73.0764,2086.54,0
+ARTL.US,D,20210927,000000,73.7964,73.7964,71.7564,73.7964,1858.53,0
+ARTL.US,D,20210928,000000,73.7964,73.7964,70.6464,71.5464,2472.64,0
+ARTL.US,D,20210929,000000,70.6464,73.2924,70.1964,70.2864,1969.37,0
+ARTL.US,D,20210930,000000,70.2954,71.9964,70.1964,71.1414,2222.53,0
+ARTL.US,D,20211001,000000,71.1054,72.8874,69.8994,70.1964,2518.89,0
+ARTL.US,D,20211004,000000,69.9264,70.3044,65.877,66.5964,2851.16,0
+ARTL.US,D,20211005,000000,65.697,68.3964,65.247,66.8214,1479.14,0
+ARTL.US,D,20211006,000000,64.356,66.5154,64.356,65.481,2470.43,0
+ARTL.US,D,20211007,000000,65.139,67.4964,64.797,67.4064,1282.95,0
+ARTL.US,D,20211008,000000,68.3964,68.3964,65.364,66.5514,1286.17,0
+ARTL.US,D,20211011,000000,65.697,67.0374,64.797,66.3264,955.625,0
+ARTL.US,D,20211012,000000,66.3264,67.4964,64.365,66.5334,979.271,0
+ARTL.US,D,20211013,000000,65.697,67.4784,64.599,67.4784,1736.73,0
+ARTL.US,D,20211014,000000,66.4794,70.3044,66.4794,70.0254,2096.58,0
+ARTL.US,D,20211015,000000,70.1964,70.1964,67.581,68.8464,1269.79,0
+ARTL.US,D,20211018,000000,69.2964,69.3054,67.5054,69.2784,1095.42,0
+ARTL.US,D,20211019,000000,68.3964,71.8164,65.958,70.1874,5556.86,0
+ARTL.US,D,20211020,000000,71.3484,71.3664,64.644,66.5964,6001.04,0
+ARTL.US,D,20211021,000000,67.2624,68.3964,66.3984,67.4874,902.845,0
+ARTL.US,D,20211022,000000,65.895,67.4964,64.077,66.5874,2745.42,0
+ARTL.US,D,20211025,000000,65.31,65.679,62.097,63.771,4967.24,0
+ARTL.US,D,20211026,000000,63.663,67.4964,62.106,67.0014,4464.42,0
+ARTL.US,D,20211027,000000,66.4614,67.0464,63.897,66.3714,1900.28,0
+ARTL.US,D,20211028,000000,64.617,66.5964,63.555,66.5334,2000.67,0
+ARTL.US,D,20211029,000000,64.797,66.5244,63.78,64.401,1585.75,0
+ARTL.US,D,20211101,000000,105.295,118.794,78.0978,78.2958,2822645,0
+ARTL.US,D,20211102,000000,89.0958,95.3952,80.9958,89.9868,555435,0
+ARTL.US,D,20211103,000000,83.6958,96.2952,78.7008,92.6952,226366,0
+ARTL.US,D,20211104,000000,113.395,117.894,98.0952,105.295,1007853,0
+ARTL.US,D,20211105,000000,96.2952,103.495,89.9958,103.495,242605,0
+ARTL.US,D,20211108,000000,96.2952,98.9952,90.8952,97.1952,97824.3,0
+ARTL.US,D,20211109,000000,91.7952,92.6952,85.4958,86.5758,73613.2,0
+ARTL.US,D,20211110,000000,82.7868,89.0958,81.8958,84.5958,42651.4,0
+ARTL.US,D,20211111,000000,82.7958,82.8048,68.7114,78.2958,96470.9,0
+ARTL.US,D,20211112,000000,79.1958,82.7958,78.2958,79.7538,26629.8,0
+ARTL.US,D,20211115,000000,78.2958,80.0958,74.7864,76.6944,27574.1,0
+ARTL.US,D,20211116,000000,74.3364,76.4964,71.9964,74.1564,23537.7,0
+ARTL.US,D,20211117,000000,77.3964,84.4338,73.8864,77.2884,51561.6,0
+ARTL.US,D,20211118,000000,74.6964,77.3964,71.0964,72.1944,46043.4,0
+ARTL.US,D,20211119,000000,71.0964,72.9774,67.4964,69.5034,15899.4,0
+ARTL.US,D,20211122,000000,67.9464,68.3964,63.897,64.257,23407.8,0
+ARTL.US,D,20211123,000000,64.797,68.3964,63.897,64.887,17331.1,0
+ARTL.US,D,20211124,000000,63.897,69.2964,58.6771,64.878,32525.4,0
+ARTL.US,D,20211126,000000,62.997,65.697,61.206,63.978,13538.7,0
+ARTL.US,D,20211129,000000,67.4964,67.4964,59.1271,59.532,21229.6,0
+ARTL.US,D,20211130,000000,60.108,60.3012,54.8972,56.6972,17447.2,0
+ARTL.US,D,20211201,000000,57.4171,58.9471,52.2514,53.6373,18202.8,0
+ARTL.US,D,20211202,000000,53.8353,55.5541,52.3324,55.1852,11636.6,0
+ARTL.US,D,20211203,000000,55.2932,56.5982,49.6775,50.9645,12087.1,0
+ARTL.US,D,20211206,000000,48.5976,56.5982,47.7516,53.9883,24901.2,0
+ARTL.US,D,20211207,000000,55.6442,58.0921,54.0873,57.3811,10240.7,0
+ARTL.US,D,20211208,000000,56.8052,61.179,55.7972,58.4881,6797.88,0
+ARTL.US,D,20211209,000000,58.4971,58.4971,54.1413,54.8252,8696.76,0
+ARTL.US,D,20211210,000000,56.2922,59.3971,54.0873,56.4002,13788.4,0
+ARTL.US,D,20211213,000000,56.2382,56.4002,52.3324,53.7003,8245.75,0
+ARTL.US,D,20211214,000000,53.7723,53.8623,50.0195,51.5674,9331.27,0
+ARTL.US,D,20211215,000000,51.2974,53.0884,48.4986,51.9364,7050.6,0
+ARTL.US,D,20211216,000000,53.0974,53.0974,50.8475,50.8745,7378.73,0
+ARTL.US,D,20211217,000000,50.2265,53.0884,48.9667,52.6474,5235.59,0
+ARTL.US,D,20211220,000000,50.4875,52.6474,50.0465,52.2784,6777.23,0
+ARTL.US,D,20211221,000000,50.5145,55.7882,50.5145,53.7543,9857.84,0
+ARTL.US,D,20211222,000000,52.6474,55.3382,52.2784,54.8072,6602.09,0
+ARTL.US,D,20211223,000000,52.2604,55.7072,52.1974,54.4743,4805.65,0
+ARTL.US,D,20211227,000000,54.0063,55.7972,52.6564,52.6654,8191.48,0
+ARTL.US,D,20211228,000000,53.0974,53.9883,50.3975,50.7035,7234.47,0
+ARTL.US,D,20211229,000000,49.4975,49.4975,46.0867,47.2477,11299.8,0
+ARTL.US,D,20211230,000000,45.8977,49.4975,45.8977,48.3636,9977.8,0
+ARTL.US,D,20211231,000000,48.5976,49.4885,45.9877,46.7077,7614.61,0
+ARTL.US,D,20220103,000000,46.9327,51.2974,46.7977,51.1804,6936.05,0
+ARTL.US,D,20220104,000000,52.1974,52.1974,49.4975,49.7135,4641.64,0
+ARTL.US,D,20220105,000000,48.5976,50.2985,46.0777,46.7797,5012.59,0
+ARTL.US,D,20220106,000000,46.5277,49.0385,45.0877,46.4827,7348.16,0
+ARTL.US,D,20220107,000000,45.8977,46.7887,44.0978,44.9888,10298.8,0
+ARTL.US,D,20220110,000000,44.8988,44.8988,40.039,41.389,11836.2,0
+ARTL.US,D,20220111,000000,43.1978,44.4218,41.398,42.3879,11967.3,0
+ARTL.US,D,20220112,000000,42.2979,43.3418,40.318,42.7748,8511.5,0
+ARTL.US,D,20220113,000000,43.1978,43.1978,38.5271,38.7071,11821.5,0
+ARTL.US,D,20220114,000000,38.4731,40.219,36.8981,39.598,8328.57,0
+ARTL.US,D,20220118,000000,38.9951,39.598,37.3481,38.2301,4302.7,0
+ARTL.US,D,20220119,000000,37.7981,39.238,36.0432,39.139,6961.15,0
+ARTL.US,D,20220120,000000,39.598,39.598,36.8801,38.2571,7423.51,0
+ARTL.US,D,20220121,000000,36.1062,37.7981,34.2163,35.4942,7653.79,0
+ARTL.US,D,20220124,000000,33.2983,35.0983,31.4984,34.9003,13159,0
+ARTL.US,D,20220125,000000,34.1983,36.8891,34.1983,36.4392,4716.12,0
+ARTL.US,D,20220126,000000,37.7981,37.7981,35.0983,36.7181,3880.29,0
+ARTL.US,D,20220127,000000,36.7451,37.348,32.7314,33.2983,6889.74,0
+ARTL.US,D,20220128,000000,33.5143,35.9982,31.9574,35.1163,7454.82,0
+ARTL.US,D,20220131,000000,35.1163,38.8871,35.1073,37.7981,5794.07,0
+ARTL.US,D,20220201,000000,39.598,39.598,37.0781,37.2671,4098.02,0
+ARTL.US,D,20220202,000000,37.7981,39.472,35.1883,38.2481,6409.7,0
+ARTL.US,D,20220203,000000,35.9982,37.7981,35.4492,36.5472,4077.03,0
+ARTL.US,D,20220204,000000,35.7102,36.9341,35.5482,36.8981,1698.32,0
+ARTL.US,D,20220207,000000,37.7981,38.5901,36.9971,38.2211,2206.44,0
+ARTL.US,D,20220208,000000,38.2481,38.2481,36.1872,37.5731,1843.2,0
+ARTL.US,D,20220209,000000,39.418,39.418,37.3031,38.2481,2054.22,0
+ARTL.US,D,20220210,000000,36.8981,38.8691,36.5922,37.9691,8476.47,0
+ARTL.US,D,20220211,000000,37.7891,37.7891,33.7573,35.2243,5930.36,0
+ARTL.US,D,20220214,000000,35.1253,35.8271,34.2253,34.6573,3290.53,0
+ARTL.US,D,20220215,000000,35.0983,35.4942,34.1983,34.8823,3054.61,0
+ARTL.US,D,20220216,000000,35.9982,36.4482,34.9273,36.4482,2428.44,0
+ARTL.US,D,20220217,000000,35.5482,37.3481,35.4401,36.2862,3351.85,0
+ARTL.US,D,20220218,000000,35.9982,38.1491,35.0983,35.4132,3623.63,0
+ARTL.US,D,20220222,000000,35.6832,35.9982,33.7483,34.1533,3215.38,0
+ARTL.US,D,20220223,000000,33.5863,34.6393,33.4333,33.8293,2188.73,0
+ARTL.US,D,20220224,000000,30.5985,34.0633,30.5985,34.0183,7047.25,0
+ARTL.US,D,20220225,000000,33.6943,35.0983,33.4783,35.0533,2366.21,0
+ARTL.US,D,20220228,000000,34.3603,36.2052,34.1983,35.7552,2731.43,0
+ARTL.US,D,20220301,000000,35.1163,37.699,35.0983,35.5482,3248.26,0
+ARTL.US,D,20220302,000000,37.7981,42.1909,36.0072,40.633,13331.6,0
+ARTL.US,D,20220303,000000,40.138,41.299,37.3481,39.418,5805.91,0
+ARTL.US,D,20220304,000000,38.6981,39.508,35.0983,35.1343,5638.51,0
+ARTL.US,D,20220307,000000,36.4122,36.9701,34.1983,35.7552,4397.77,0
+ARTL.US,D,20220308,000000,34.6393,39.49,33.6403,36.9881,7729.24,0
+ARTL.US,D,20220309,000000,39.508,40.363,36.9431,38.5451,25279.9,0
+ARTL.US,D,20220310,000000,38.5181,38.6981,36.9071,38.2931,3010.2,0
+ARTL.US,D,20220311,000000,37.1411,37.7981,36.0882,36.9161,2474.69,0
+ARTL.US,D,20220314,000000,35.9982,36.8981,34.4684,34.9633,2329.9,0
+ARTL.US,D,20220315,000000,34.1983,38.6711,34.1983,35.9982,3164.22,0
+ARTL.US,D,20220316,000000,35.1073,38.6081,35.1073,35.4942,3129.74,0
+ARTL.US,D,20220317,000000,36.2052,37.7981,36.0342,36.5742,2570.13,0
+ARTL.US,D,20220318,000000,37.4831,38.9861,33.7753,33.7753,5845.24,0
+ARTL.US,D,20220321,000000,35.9982,37.7981,35.1883,36.2322,7261.49,0
+ARTL.US,D,20220322,000000,38.6981,39.58,36.3312,37.8161,5103.81,0
+ARTL.US,D,20220323,000000,38.2481,40.219,36.0432,39.202,4002.91,0
+ARTL.US,D,20220324,000000,41.8479,45.8976,40.5521,44.9978,17460,0
+ARTL.US,D,20220325,000000,44.9978,47.1937,41.398,42.7838,11489.7,0
+ARTL.US,D,20220328,000000,41.398,42.7478,38.8691,39.643,5045.9,0
+ARTL.US,D,20220329,000000,40.498,42.7478,40.228,41.227,3904.09,0
+ARTL.US,D,20220330,000000,41.9379,44.0978,40.507,41.101,3625.82,0
+ARTL.US,D,20220331,000000,41.308,42.2889,40.498,40.498,2146.09,0
+ARTL.US,D,20220401,000000,40.498,44.5478,38.7071,40.957,12806.2,0
+ARTL.US,D,20220404,000000,40.561,43.1978,40.498,42.2979,4962.22,0
+ARTL.US,D,20220405,000000,44.4128,44.4128,41.128,42.4869,3720.85,0
+ARTL.US,D,20220406,000000,43.1978,43.1978,36.8981,40.498,6312.3,0
+ARTL.US,D,20220407,000000,39.598,42.2979,38.7881,38.7881,4573.99,0
+ARTL.US,D,20220408,000000,38.8871,41.398,38.6981,39.004,1780.52,0
+ARTL.US,D,20220411,000000,40.498,40.498,38.2481,39.22,3623.79,0
+ARTL.US,D,20220412,000000,38.6981,39.4,36.1062,37.7981,7687.78,0
+ARTL.US,D,20220413,000000,52.1974,66.4434,42.5229,45.5017,617877,0
+ARTL.US,D,20220414,000000,40.498,41.8479,36.8981,38.6981,38335.5,0
+ARTL.US,D,20220418,000000,38.2481,42.2979,33.4063,35.2963,36485.7,0
+ARTL.US,D,20220419,000000,35.2963,38.2472,34.3783,36.6371,9117.08,0
+ARTL.US,D,20220420,000000,36.6281,37.3481,35.1073,36.0882,5356.75,0
+ARTL.US,D,20220421,000000,34.8013,36.3492,31.7954,33.7483,17769.1,0
+ARTL.US,D,20220422,000000,33.6763,33.7483,31.9574,33.0913,4674.71,0
+ARTL.US,D,20220425,000000,31.9484,34.1983,31.4984,33.6673,3491.18,0
+ARTL.US,D,20220426,000000,33.6673,35.0893,32.5784,33.6583,4507.13,0
+ARTL.US,D,20220427,000000,32.3984,35.0983,32.3984,34.3513,6218.27,0
+ARTL.US,D,20220428,000000,34.1983,37.7981,32.5784,35.9892,15544.6,0
+ARTL.US,D,20220429,000000,35.0803,36.1692,33.8383,34.3423,1973.4,0
+ARTL.US,D,20220502,000000,33.5683,35.0983,33.5683,34.6843,2144.17,0
+ARTL.US,D,20220503,000000,35.0983,35.8182,33.8833,34.7383,3696.34,0
+ARTL.US,D,20220504,000000,34.2073,35.6922,34.2073,35.5032,3632,0
+ARTL.US,D,20220505,000000,35.8182,35.8182,33.7483,35.0443,2821.41,0
+ARTL.US,D,20220506,000000,34.0633,34.0633,31.9484,32.3624,4647.51,0
+ARTL.US,D,20220509,000000,31.7684,32.304,28.3486,28.4386,5001.31,0
+ARTL.US,D,20220510,000000,30.5985,31.4803,27.8986,29.2396,2807.67,0
+ARTL.US,D,20220511,000000,28.3666,29.7885,27.2686,27.6196,3085.25,0
+ARTL.US,D,20220512,000000,28.4386,29.892,26.9987,29.7435,9168.29,0
+ARTL.US,D,20220513,000000,29.6985,30.7874,27.8266,29.7435,3934.98,0
+ARTL.US,D,20220516,000000,29.9415,31.4984,27.9256,28.9426,3161.34,0
+ARTL.US,D,20220517,000000,28.7986,31.0484,28.7986,29.7525,2623.43,0
+ARTL.US,D,20220518,000000,30.3015,31.2734,28.7986,29.2486,2024.9,0
+ARTL.US,D,20220519,000000,29.4105,31.2104,28.7986,29.6986,2160.9,0
+ARTL.US,D,20220520,000000,30.9944,32.3984,29.7256,29.7705,2540.8,0
+ARTL.US,D,20220523,000000,29.0956,31.2193,29.0956,30.3285,1044.73,0
+ARTL.US,D,20220524,000000,30.5985,31.1834,29.0956,29.5005,1852.87,0
+ARTL.US,D,20220525,000000,29.6985,30.7604,29.4915,30.0495,2831.71,0
+ARTL.US,D,20220526,000000,30.6974,31.4894,29.6085,30.1395,4109.34,0
+ARTL.US,D,20220527,000000,30.5985,31.4894,30.2385,31.0034,3220.21,0
+ARTL.US,D,20220531,000000,29.6985,32.2186,29.6985,29.7885,2381.44,0
+ARTL.US,D,20220601,000000,30.5895,31.0394,30.0135,30.4005,3699.11,0
+ARTL.US,D,20220602,000000,30.4095,31.9304,30.3105,31.9214,1573.53,0
+ARTL.US,D,20220603,000000,31.0034,33.0193,30.3285,32.3084,1568.21,0
+ARTL.US,D,20220606,000000,32.3984,34.0543,31.4984,33.1183,2435.61,0
+ARTL.US,D,20220607,000000,33.8563,35.6832,32.3984,34.4053,3280.44,0
+ARTL.US,D,20220608,000000,35.0983,35.4132,32.6954,34.1983,4430.39,0
+ARTL.US,D,20220609,000000,34.6663,35.0983,33.4198,33.4243,2663.01,0
+ARTL.US,D,20220610,000000,34.1983,34.8643,31.7954,32.8304,2205.96,0
+ARTL.US,D,20220613,000000,31.4984,31.5074,29.8065,29.9145,2926.93,0
+ARTL.US,D,20220614,000000,29.7345,29.9055,28.7086,28.9786,1480.82,0
+ARTL.US,D,20220615,000000,28.9336,32.5784,28.3126,28.4566,2851.04,0
+ARTL.US,D,20220616,000000,28.3486,30.0044,27.0886,28.8166,4699.51,0
+ARTL.US,D,20220617,000000,28.7986,29.2396,27.0886,28.1416,4375.37,0
+ARTL.US,D,20220621,000000,27.0886,31.0394,26.8187,28.7086,10704.4,0
+ARTL.US,D,20220622,000000,26.9987,29.5185,26.9987,27.9886,4836.07,0
+ARTL.US,D,20220623,000000,27.9976,28.7806,27.4486,28.2046,2154.25,0
+ARTL.US,D,20220624,000000,29.1586,29.9235,28.2136,29.3386,4037.9,0
+ARTL.US,D,20220627,000000,29.6535,32.3714,28.8526,29.1676,12779.5,0
+ARTL.US,D,20220628,000000,29.2486,30.5895,27.8986,28.1236,2724.74,0
+ARTL.US,D,20220629,000000,28.8076,30.5805,26.9897,27.9706,5447.19,0
+ARTL.US,D,20220630,000000,27.9346,29.3476,25.2527,28.5106,5527.97,0
+ARTL.US,D,20220701,000000,28.3846,28.7986,27.1426,27.8986,2282.74,0
+ARTL.US,D,20220705,000000,26.9987,29.1676,26.4133,27.2056,4549.98,0
+ARTL.US,D,20220706,000000,28.7266,28.7896,27.0076,27.2056,1507.89,0
+ARTL.US,D,20220707,000000,27.9796,29.6985,27.9076,29.4735,4429.36,0
+ARTL.US,D,20220708,000000,29.6985,30.5985,27.9886,29.7075,3292.87,0
+ARTL.US,D,20220711,000000,30.5985,31.4084,29.1316,31.3724,4746.81,0
+ARTL.US,D,20220712,000000,30.5985,35.0983,29.5185,32.2634,3932.56,0
+ARTL.US,D,20220713,000000,31.4984,32.2634,30.0945,30.1485,1926.37,0
+ARTL.US,D,20220714,000000,29.3206,32.3984,28.8886,30.6074,3524.84,0
+ARTL.US,D,20220715,000000,32.2004,32.2004,29.6625,30.5985,2624.12,0
+ARTL.US,D,20220718,000000,31.2194,31.7098,29.6085,29.6085,1169.65,0
+ARTL.US,D,20220719,000000,29.6085,31.6775,28.7716,30.0855,2992.79,0
+ARTL.US,D,20220720,000000,29.6985,32.3984,29.6985,31.2734,2958.94,0
+ARTL.US,D,20220721,000000,32.1734,33.2983,30.5985,32.8574,1981.17,0
+ARTL.US,D,20220722,000000,31.8674,34.1983,31.5254,32.2814,1896.11,0
+ARTL.US,D,20220725,000000,33.4333,33.8923,30.5985,31.8494,1515.15,0
+ARTL.US,D,20220726,000000,31.4984,33.2983,30.7784,30.8054,1842.21,0
+ARTL.US,D,20220727,000000,31.6784,33.2443,30.1575,31.4714,965.859,0
+ARTL.US,D,20220728,000000,32.3624,32.3894,30.5985,32.0294,1967.12,0
+ARTL.US,D,20220729,000000,32.2184,32.2184,29.7886,30.6074,3364.37,0
+ARTL.US,D,20220801,000000,32.6054,32.6144,30.8504,31.7774,1880.1,0
+ARTL.US,D,20220802,000000,31.7774,33.2983,30.5985,31.6874,3403.07,0
+ARTL.US,D,20220803,000000,32.1284,33.4783,31.4984,33.2983,3064.45,0
+ARTL.US,D,20220804,000000,33.7483,34.1983,31.4984,34.1983,5460.7,0
+ARTL.US,D,20220805,000000,33.1723,34.1983,31.5074,33.9283,3454.3,0
+ARTL.US,D,20220808,000000,35.0983,35.0983,31.4984,31.8404,4740.18,0
+ARTL.US,D,20220809,000000,29.2036,29.9685,23.3899,24.3078,27209.2,0
+ARTL.US,D,20220810,000000,22.8,29.3994,21.6588,24.0006,99962.8,0
+ARTL.US,D,20220811,000000,24.18,24.18,21.66,22.32,22680.5,0
+ARTL.US,D,20220812,000000,25.02,26.64,22.62,22.74,58327.5,0
+ARTL.US,D,20220815,000000,22.8,27.24,21.87,26.16,91389.5,0
+ARTL.US,D,20220816,000000,34.98,43.2,30.78,38.16,2652229,0
+ARTL.US,D,20220817,000000,32.58,33.2394,28.98,32.1,115802,0
+ARTL.US,D,20220818,000000,31.38,32.1318,29.7,30.72,46473.1,0
+ARTL.US,D,20220819,000000,30.66,30.66,28.74,29.16,18850.5,0
+ARTL.US,D,20220822,000000,28.5,28.98,24,25.26,32757.1,0
+ARTL.US,D,20220823,000000,25.02,26.7,25.02,26.04,13360.8,0
+ARTL.US,D,20220824,000000,25.92,27.3,25.86,26.7,13573.1,0
+ARTL.US,D,20220825,000000,26.4,26.76,24.42,24.48,20986.1,0
+ARTL.US,D,20220826,000000,24.78,26.04,22.8,23.1,21740.3,0
+ARTL.US,D,20220829,000000,23.1,24.3,22.62,24.24,23947.8,0
+ARTL.US,D,20220830,000000,24.3,24.36,22.86,22.86,20347.8,0
+ARTL.US,D,20220831,000000,23.1,24.2994,22.866,23.1,12970,0
+ARTL.US,D,20220901,000000,22.98,24.12,22.9152,23.4,22850.5,0
+ARTL.US,D,20220902,000000,23.34,24.12,23.19,23.34,3636.5,0
+ARTL.US,D,20220906,000000,23.28,24.24,23.0016,23.16,7978.66,0
+ARTL.US,D,20220907,000000,23.16,24.12,21.9,22.02,19858.8,0
+ARTL.US,D,20220908,000000,22.02,23.4,21.96,22.56,4858.66,0
+ARTL.US,D,20220909,000000,22.56,23.76,22.56,23.4,5222.16,0
+ARTL.US,D,20220912,000000,23.34,24.18,22.9344,23.82,15070.3,0
+ARTL.US,D,20220913,000000,22.98,25.92,22.98,23.88,42540.8,0
+ARTL.US,D,20220914,000000,23.52,25.02,23.478,24.3,10069.6,0
+ARTL.US,D,20220915,000000,24.42,25.38,24.42,24.84,6795.66,0
+ARTL.US,D,20220916,000000,24.36,24.96,23.46,23.88,5546.83,0
+ARTL.US,D,20220919,000000,23.58,24.24,22.92,23.16,3052.33,0
+ARTL.US,D,20220920,000000,22.98,22.98,21.84,22.32,4876.16,0
+ARTL.US,D,20220921,000000,22.32,22.44,20.85,20.88,2312.66,0
+ARTL.US,D,20220922,000000,22.08,22.2,20.52,20.76,2049.16,0
+ARTL.US,D,20220923,000000,20.1,21,18.66,19.14,5443.66,0
+ARTL.US,D,20220926,000000,19.44,19.56,18.7806,19.14,2675.5,0
+ARTL.US,D,20220927,000000,18.96,20.1,18.96,19.56,2554.66,0
+ARTL.US,D,20220928,000000,19.56,21.4404,19.56,21.06,3146.83,0
+ARTL.US,D,20220929,000000,21.3,21.6,20.7,20.7,2085.83,0
+ARTL.US,D,20220930,000000,20.6838,21,20.34,20.7,1819.83,0
+ARTL.US,D,20221003,000000,20.58,21.18,20.16,20.82,2696.83,0
+ARTL.US,D,20221004,000000,19.9206,21.9,19.9206,21.54,3385,0
+ARTL.US,D,20221005,000000,21.72,22.14,20.3406,20.64,3657.5,0
+ARTL.US,D,20221006,000000,21.2544,21.9,21.0102,21.72,4370.33,0
+ARTL.US,D,20221007,000000,21.66,21.66,19.92,20.58,5624.16,0
+ARTL.US,D,20221010,000000,20.28,20.28,19.5,19.56,5473,0
+ARTL.US,D,20221011,000000,19.5,20.64,19.44,19.62,2608.5,0
+ARTL.US,D,20221012,000000,20.34,20.34,19.5492,19.68,703.5,0
+ARTL.US,D,20221013,000000,19.8,19.98,19.26,19.5,1386.33,0
+ARTL.US,D,20221014,000000,19.68,19.74,19.02,19.02,1938.16,0
+ARTL.US,D,20221017,000000,19.7286,19.8,19.14,19.5,1118.16,0
+ARTL.US,D,20221018,000000,19.5,20.7,19.26,19.62,1256.33,0
+ARTL.US,D,20221019,000000,19.56,19.56,18,18.36,4970,0
+ARTL.US,D,20221020,000000,18.54,18.945,17.7,17.76,4546,0
+ARTL.US,D,20221021,000000,17.82,17.94,17.1,17.1,4835.5,0
+ARTL.US,D,20221024,000000,16.86,17.7456,16.2684,16.62,2166,0
+ARTL.US,D,20221025,000000,16.32,17.58,16.32,16.68,2493.66,0
+ARTL.US,D,20221026,000000,16.44,18.12,16.02,17.58,4022.5,0
+ARTL.US,D,20221027,000000,18.18,18.2394,17.292,17.34,808.166,0
+ARTL.US,D,20221028,000000,18.06,18.33,16.5606,18.24,3524.5,0
+ARTL.US,D,20221031,000000,17.76,18.12,17.1354,17.22,2275.16,0
+ARTL.US,D,20221101,000000,17.52,18,17.28,17.28,1749.16,0
+ARTL.US,D,20221102,000000,17.76,17.76,17.1,17.1,1467.16,0
+ARTL.US,D,20221103,000000,16.86,17.6994,16.86,16.98,1178.16,0
+ARTL.US,D,20221104,000000,17.6268,17.6268,16.2606,16.32,3870.5,0
+ARTL.US,D,20221107,000000,16.38,16.7394,16.2,16.44,1543.66,0
+ARTL.US,D,20221108,000000,16.44,17.22,16.38,17.22,2090.16,0
+ARTL.US,D,20221109,000000,16.62,17.1036,15.54,15.894,3110.66,0
+ARTL.US,D,20221110,000000,16.08,17.0394,15.6006,16.6068,1221.83,0
+ARTL.US,D,20221111,000000,16.26,16.9098,15.66,16.62,5262,0
+ARTL.US,D,20221114,000000,17.04,18.12,16.6806,17.8194,7637.66,0
+ARTL.US,D,20221115,000000,17.7,18.4494,17.46,17.46,3286,0
+ARTL.US,D,20221116,000000,17.76,18.2388,16.5,17.22,9911.16,0
+ARTL.US,D,20221117,000000,16.74,17.5194,15.6,16.74,3414,0
+ARTL.US,D,20221118,000000,16.32,16.32,15.06,15.06,4329.5,0
+ARTL.US,D,20221121,000000,15.12,15.12,14.4,14.4,4297.66,0
+ARTL.US,D,20221122,000000,14.64,15.339,14.28,14.52,2628.5,0
+ARTL.US,D,20221123,000000,14.94,15.5394,14.58,15.24,1444.5,0
+ARTL.US,D,20221125,000000,15.54,15.75,15.306,15.5394,1141,0
+ARTL.US,D,20221128,000000,15.06,15.7008,14.76,15.06,5132.83,0
+ARTL.US,D,20221129,000000,15.06,15.0612,14.52,14.76,920.166,0
+ARTL.US,D,20221130,000000,14.76,14.9772,14.496,14.76,1463.16,0
+ARTL.US,D,20221201,000000,16.14,16.14,14.88,15.42,3159.16,0
+ARTL.US,D,20221202,000000,15.54,15.6006,15.12,15.36,4074.16,0
+ARTL.US,D,20221205,000000,15.54,16.7394,15.54,16.08,7906.83,0
+ARTL.US,D,20221206,000000,16.44,16.44,14.94,15.18,5321.83,0
+ARTL.US,D,20221207,000000,15.42,15.8652,15.42,15.66,3329,0
+ARTL.US,D,20221208,000000,15.66,16.44,15.66,16.44,3271.5,0
+ARTL.US,D,20221209,000000,16.38,16.44,15.84,16.2,1969.16,0
+ARTL.US,D,20221212,000000,15.96,17.2686,15.96,16.92,3284.66,0
+ARTL.US,D,20221213,000000,16.83,17.52,16.3824,17.0994,2997.83,0
+ARTL.US,D,20221214,000000,17.1,18.18,16.8348,18.18,6839.16,0
+ARTL.US,D,20221215,000000,18.3582,18.3582,17.28,17.7,3726.66,0
+ARTL.US,D,20221216,000000,17.64,18.3,17.22,18.3,2008.83,0
+ARTL.US,D,20221219,000000,17.7,18.3,17.7,18.3,5413.5,0
+ARTL.US,D,20221220,000000,18.48,19.3194,17.8704,18.9,9783.66,0
+ARTL.US,D,20221221,000000,19.2,19.2,18.3,18.72,3430.33,0
+ARTL.US,D,20221222,000000,18,18.3,17.3406,18,4179.16,0
+ARTL.US,D,20221223,000000,17.34,17.88,16.719,17.4,3231.83,0
+ARTL.US,D,20221227,000000,16.86,17.16,16.2,16.47,3902.5,0
+ARTL.US,D,20221228,000000,16.68,16.98,16.26,16.74,4925.5,0
+ARTL.US,D,20221229,000000,16.7526,17.0754,16.62,16.86,2491.83,0
+ARTL.US,D,20221230,000000,16.62,17.4594,16.5,17.34,2651,0
+ARTL.US,D,20230103,000000,17.88,18.8964,17.4006,17.82,4472.83,0
+ARTL.US,D,20230104,000000,18.12,18.5394,17.2968,17.88,3776.5,0
+ARTL.US,D,20230105,000000,18.06,18.2994,17.58,17.76,2027,0
+ARTL.US,D,20230106,000000,17.52,19.152,17.4606,18.84,10120.5,0
+ARTL.US,D,20230109,000000,18.78,20.892,18.186,20.46,13680.3,0
+ARTL.US,D,20230110,000000,20.28,20.46,19.62,20.16,3196,0
+ARTL.US,D,20230111,000000,20.46,20.46,19.62,20.1,3955.16,0
+ARTL.US,D,20230112,000000,19.8,19.8,18.9966,19.2,6398,0
+ARTL.US,D,20230113,000000,19.2,19.6188,18.96,19.56,1983.66,0
+ARTL.US,D,20230117,000000,19.3914,20.94,19.35,20.28,4337.16,0
+ARTL.US,D,20230118,000000,21,21,18.96,19.5,9312.16,0
+ARTL.US,D,20230119,000000,18.96,19.2822,18.063,18.2142,1590.16,0
+ARTL.US,D,20230120,000000,18.84,18.84,17.7936,18,3712,0
+ARTL.US,D,20230123,000000,18,18.8994,18,18.6,1883.33,0
+ARTL.US,D,20230124,000000,18.6,18.9,18.36,18.36,1280.33,0
+ARTL.US,D,20230125,000000,18.3606,18.96,18.3606,18.66,1159,0
+ARTL.US,D,20230126,000000,18.54,19.2732,18.36,19.26,982,0
+ARTL.US,D,20230127,000000,18.957,19.32,18.84,19.2,1273.5,0
+ARTL.US,D,20230130,000000,18.9,18.9,18.72,18.9,1426.66,0
+ARTL.US,D,20230131,000000,18.7206,19.38,18.6,19.32,3335.16,0
+ARTL.US,D,20230201,000000,19.23,19.23,18.36,18.9,1917.16,0
+ARTL.US,D,20230202,000000,18.66,18.972,17.46,18.48,17888.1,0
+ARTL.US,D,20230203,000000,18.78,19.1394,18.06,18.42,6040.16,0
+ARTL.US,D,20230206,000000,18,18.4536,17.7,18.36,4887.33,0
+ARTL.US,D,20230207,000000,18,18.3,17.52,18,2667.5,0
+ARTL.US,D,20230208,000000,18.1188,18.5802,17.73,18.24,2802.66,0
+ARTL.US,D,20230209,000000,18.03,18.03,17.52,17.76,1709.5,0
+ARTL.US,D,20230210,000000,17.58,18.18,17.46,18.12,8322.16,0
+ARTL.US,D,20230213,000000,17.802,17.94,17.4606,17.94,1214.16,0
+ARTL.US,D,20230214,000000,17.46,17.64,17.1006,17.28,4177.66,0
+ARTL.US,D,20230215,000000,16.8006,18.06,16.8006,18.06,1630.83,0
+ARTL.US,D,20230216,000000,17.34,18.06,17.34,18,696.666,0
+ARTL.US,D,20230217,000000,17.76,18.48,17.7,18.06,2736.33,0
+ARTL.US,D,20230221,000000,18.42,18.42,17.58,18.3,2891.83,0
+ARTL.US,D,20230222,000000,18.1188,18.42,17.7312,18.12,2751.5,0
+ARTL.US,D,20230223,000000,17.64,17.82,17.22,17.82,1096.66,0
+ARTL.US,D,20230224,000000,17.28,17.8794,17.28,17.58,1944.66,0
+ARTL.US,D,20230227,000000,17.82,17.82,17.22,17.22,322.5,0
+ARTL.US,D,20230228,000000,17.4216,17.7,17.16,17.19,1813.5,0
+ARTL.US,D,20230301,000000,17.1606,17.7,16.98,16.98,1564.5,0
+ARTL.US,D,20230302,000000,17.64,17.64,16.2,16.86,2827.66,0
+ARTL.US,D,20230303,000000,16.9794,17.04,16.32,16.56,1926.5,0
+ARTL.US,D,20230306,000000,16.62,17.1594,16.5,16.56,862.333,0
+ARTL.US,D,20230307,000000,16.68,16.74,16.5,16.74,1504,0
+ARTL.US,D,20230308,000000,16.2606,16.9194,15.78,16.32,1395,0
+ARTL.US,D,20230309,000000,16.1346,16.38,15.18,16.08,2785.16,0
+ARTL.US,D,20230310,000000,15.54,16.2,12.06,14.04,8899.33,0
+ARTL.US,D,20230313,000000,16.92,16.92,13.677,14.82,2520.16,0
+ARTL.US,D,20230314,000000,14.34,15.06,13.62,13.62,2106.33,0
+ARTL.US,D,20230315,000000,14.52,15.42,13.68,13.8,2053.33,0
+ARTL.US,D,20230316,000000,13.74,13.74,12.84,12.84,2711,0
+ARTL.US,D,20230317,000000,13.08,13.8594,12.84,12.84,2100,0
+ARTL.US,D,20230320,000000,13.14,13.302,12.3,12.6,3198.33,0
+ARTL.US,D,20230321,000000,12.54,12.8994,12.18,12.561,3209.33,0
+ARTL.US,D,20230322,000000,13.2198,13.2198,12.36,12.7194,3731,0
+ARTL.US,D,20230323,000000,12.81,12.81,12.18,12.6786,3000.83,0
+ARTL.US,D,20230324,000000,12.684,12.684,12.0666,12.54,1026.83,0
+ARTL.US,D,20230327,000000,12.36,12.84,12.36,12.66,351.333,0
+ARTL.US,D,20230328,000000,12.66,12.9594,12.36,12.66,7442.83,0
+ARTL.US,D,20230329,000000,12.96,12.96,12.441,12.84,2585.66,0
+ARTL.US,D,20230330,000000,12.84,13.1994,12.6606,12.9,6957.83,0
+ARTL.US,D,20230331,000000,12.48,14.1,12.48,13.92,4881.5,0
+ARTL.US,D,20230403,000000,13.8,15.06,13.8,14.9166,8249.83,0
+ARTL.US,D,20230404,000000,15.18,15.18,14.1306,14.88,2325,0
+ARTL.US,D,20230405,000000,15,15.2394,14.4258,14.58,1347.16,0
+ARTL.US,D,20230406,000000,14.04,14.64,13.5,14.1,3437.83,0
+ARTL.US,D,20230410,000000,14.28,14.7,14.22,14.34,1070.66,0
+ARTL.US,D,20230411,000000,15.18,16.02,14.7,15.78,11072.8,0
+ARTL.US,D,20230412,000000,16.08,16.08,15.0078,15.36,2386.83,0
+ARTL.US,D,20230413,000000,15.4308,16.1964,15.4308,15.8256,2282,0
+ARTL.US,D,20230414,000000,15.48,15.9,15.24,15.6324,2039,0
+ARTL.US,D,20230417,000000,15.72,16.4394,15.48,16.131,6563.5,0
+ARTL.US,D,20230418,000000,16.38,16.44,15.9,16.38,1758.66,0
+ARTL.US,D,20230419,000000,16.23,17.1,16.14,16.401,2745.16,0
+ARTL.US,D,20230420,000000,16.5444,17.4,16.5444,17.16,2934.83,0
+ARTL.US,D,20230421,000000,17.16,17.322,16.56,16.686,1824.16,0
+ARTL.US,D,20230424,000000,17.28,17.28,15.912,16.14,1930,0
+ARTL.US,D,20230425,000000,16.14,16.14,12.6,12.63,21663.1,0
+ARTL.US,D,20230426,000000,12.9,13.746,12.18,12.3,9115.83,0
+ARTL.US,D,20230427,000000,12.621,12.7794,11.64,11.7,4812.83,0
+ARTL.US,D,20230428,000000,11.64,11.6742,8.34,9.78,27820.3,0
+ARTL.US,D,20230501,000000,10.08,10.14,9.66,9.84,2222.66,0
+ARTL.US,D,20230502,000000,9.84,10.08,9.54,9.54,4833,0
+ARTL.US,D,20230503,000000,9.6,10.02,9.6,9.78,865,0
+ARTL.US,D,20230504,000000,9.72,10.1394,9.6606,9.84,1607.83,0
+ARTL.US,D,20230505,000000,10.1784,10.4394,9.78,10.08,2435,0
+ARTL.US,D,20230508,000000,10.0824,10.3794,10.08,10.14,522.833,0
+ARTL.US,D,20230509,000000,10.4976,10.4976,9.96,10.1724,1680.83,0
+ARTL.US,D,20230510,000000,10.14,10.44,10.038,10.2846,1421.16,0
+ARTL.US,D,20230511,000000,10.08,10.32,9.9606,10.14,734.833,0
+ARTL.US,D,20230512,000000,10.0794,10.0794,9.9612,10.02,618,0
+ARTL.US,D,20230515,000000,10.32,10.44,10.1406,10.26,1333.5,0
+ARTL.US,D,20230516,000000,10.2582,10.26,10.08,10.101,648.5,0
+ARTL.US,D,20230517,000000,10.38,10.38,10.26,10.26,1102.5,0
+ARTL.US,D,20230518,000000,10.38,10.74,10.29,10.5,1317.33,0
+ARTL.US,D,20230519,000000,10.59,10.65,10.59,10.6242,468.166,0
+ARTL.US,D,20230522,000000,10.8,11.1,10.71,10.86,2120.33,0
+ARTL.US,D,20230523,000000,11.1,11.1,10.62,10.86,2743.83,0
+ARTL.US,D,20230524,000000,10.98,11.07,10.5006,10.8,1871,0
+ARTL.US,D,20230525,000000,10.71,10.7118,9.84,10.02,2621.66,0
+ARTL.US,D,20230526,000000,10.02,10.32,9.96,10.14,2669.16,0
+ARTL.US,D,20230530,000000,10.26,10.5,10.26,10.32,596.166,0
+ARTL.US,D,20230531,000000,10.38,10.74,10.38,10.716,1058.16,0
+ARTL.US,D,20230601,000000,10.74,11.1,10.53,11.1,682.833,0
+ARTL.US,D,20230602,000000,11.22,11.82,11.0394,11.46,2950.33,0
+ARTL.US,D,20230605,000000,11.7,11.76,11.058,11.28,1649.16,0
+ARTL.US,D,20230606,000000,11.4708,11.52,11.4,11.4,339.666,0
+ARTL.US,D,20230607,000000,11.64,12.8922,11.64,12.57,4325.33,0
+ARTL.US,D,20230608,000000,12.72,12.72,12,12.24,961.666,0
+ARTL.US,D,20230609,000000,12.66,12.66,12,12.06,1035.33,0
+ARTL.US,D,20230612,000000,12.12,12.57,12,12,1807.16,0
+ARTL.US,D,20230613,000000,12.0606,12.4194,12.0606,12.18,2134.33,0
+ARTL.US,D,20230614,000000,12.54,12.72,12.0318,12.06,1520.66,0
+ARTL.US,D,20230615,000000,12,12.18,11.7252,12.1194,1672.5,0
+ARTL.US,D,20230616,000000,12.0006,12.24,11.94,12.24,876.5,0
+ARTL.US,D,20230620,000000,10.8,12.2202,10.8,11.88,3867,0
+ARTL.US,D,20230621,000000,11.58,11.82,11.3406,11.6238,1635.66,0
+ARTL.US,D,20230622,000000,11.34,11.7,11.22,11.58,2668,0
+ARTL.US,D,20230623,000000,11.6418,12.06,11.3844,11.7,2418.66,0
+ARTL.US,D,20230626,000000,11.9406,12.0606,11.7,11.7252,2157,0
+ARTL.US,D,20230627,000000,11.94,12.78,11.28,11.52,15952.1,0
+ARTL.US,D,20230628,000000,11.76,11.76,11.16,11.52,3407.83,0
+ARTL.US,D,20230629,000000,11.76,12.0762,11.64,11.85,762.5,0
+ARTL.US,D,20230630,000000,11.82,12.3,11.58,11.94,1182.33,0
+ARTL.US,D,20230703,000000,11.7,12.18,11.7,11.88,1795.5,0
+ARTL.US,D,20230705,000000,11.88,12.6,11.46,12.36,2992.66,0
+ARTL.US,D,20230706,000000,12.21,12.36,12,12,958.333,0
+ARTL.US,D,20230707,000000,11.88,12.2496,11.88,12.12,788,0
+ARTL.US,D,20230710,000000,11.94,12.3,11.94,12.2088,2813,0
+ARTL.US,D,20230711,000000,12.2184,12.3606,12.06,12.24,665.333,0
+ARTL.US,D,20230712,000000,12.27,12.6,12.0912,12.3,2138.66,0
+ARTL.US,D,20230713,000000,12.06,12.54,12,12.111,2490.5,0
+ARTL.US,D,20230714,000000,12.12,12.12,11.6106,11.88,1557.5,0
+ARTL.US,D,20230717,000000,12.18,12.18,11.52,11.9592,5524.66,0
+ARTL.US,D,20230718,000000,12.2994,12.2994,11.295,11.4,3013.33,0
+ARTL.US,D,20230719,000000,11.94,11.94,11.16,11.52,2808.5,0
+ARTL.US,D,20230720,000000,11.34,11.88,11.292,11.82,1568.16,0
+ARTL.US,D,20230721,000000,11.46,11.88,11.22,11.52,2314.33,0
+ARTL.US,D,20230724,000000,11.76,12.12,11.3286,12,3148.33,0
+ARTL.US,D,20230725,000000,11.5584,12,11.5452,11.7,2253.16,0
+ARTL.US,D,20230726,000000,11.52,11.88,11.46,11.64,1330.66,0
+ARTL.US,D,20230727,000000,12,12,11.28,11.82,1611.5,0
+ARTL.US,D,20230728,000000,11.46,12,11.22,11.58,2415.16,0
+ARTL.US,D,20230731,000000,11.4,11.94,11.4,11.58,3253.83,0
+ARTL.US,D,20230801,000000,11.58,12,11.58,11.64,2222.66,0
+ARTL.US,D,20230802,000000,11.58,12.12,11.58,11.82,1556.5,0
+ARTL.US,D,20230803,000000,11.58,12.06,11.58,12,968.666,0
+ARTL.US,D,20230804,000000,11.76,12.3,11.7006,12.06,2835,0
+ARTL.US,D,20230807,000000,11.82,12.12,11.52,11.91,1760.16,0
+ARTL.US,D,20230808,000000,11.52,12.06,11.52,11.94,1378.66,0
+ARTL.US,D,20230809,000000,11.7,12.24,11.7,11.8206,1207.66,0
+ARTL.US,D,20230810,000000,11.46,12,11.46,11.82,1827.66,0
+ARTL.US,D,20230811,000000,11.7288,11.7288,11.16,11.4876,2359.5,0
+ARTL.US,D,20230814,000000,11.7,12.0594,11.22,11.64,1570.5,0
+ARTL.US,D,20230815,000000,11.46,12.06,11.46,12.06,1526.5,0
+ARTL.US,D,20230816,000000,11.8482,12.0378,11.82,12,862.666,0
+ARTL.US,D,20230817,000000,11.82,12,11.46,11.88,711.166,0
+ARTL.US,D,20230818,000000,11.52,11.808,11.4,11.73,747.5,0
+ARTL.US,D,20230821,000000,11.562,11.9922,11.4,11.46,1605.5,0
+ARTL.US,D,20230822,000000,11.7,11.784,11.46,11.5098,754,0
+ARTL.US,D,20230823,000000,11.82,11.9994,11.64,11.7,1249,0
+ARTL.US,D,20230824,000000,11.88,11.889,11.28,11.31,623.333,0
+ARTL.US,D,20230825,000000,11.5356,11.5356,11.16,11.2794,1097.83,0
+ARTL.US,D,20230828,000000,11.16,11.37,11.16,11.16,597.666,0
+ARTL.US,D,20230829,000000,11.16,11.46,11.01,11.01,626.833,0
+ARTL.US,D,20230830,000000,11.4,11.4,10.9806,11.16,998,0
+ARTL.US,D,20230831,000000,11.1,11.4,11.1,11.4,2086.5,0
+ARTL.US,D,20230901,000000,11.1,11.43,11.1,11.22,1002.66,0
+ARTL.US,D,20230905,000000,11.25,11.2782,11.1,11.1,405,0
+ARTL.US,D,20230906,000000,11.0994,16.2,10.98,14.1,450336,0
+ARTL.US,D,20230907,000000,14.64,17.88,10.44,10.914,2042166,0
+ARTL.US,D,20230908,000000,10.8,11.64,10.2,10.5162,76082.3,0
+ARTL.US,D,20230911,000000,9.84,10.2,9.06,10.14,47650.3,0
+ARTL.US,D,20230912,000000,9.3,9.78,9.3,9.48,10856.5,0
+ARTL.US,D,20230913,000000,9.42,9.5994,9.12,9.24,5546.5,0
+ARTL.US,D,20230914,000000,9.12,9.12,8.4,8.7,12655.3,0
+ARTL.US,D,20230915,000000,9,9.18,8.7,9.18,7212,0
+ARTL.US,D,20230918,000000,9,9,8.7,8.88,3171.16,0
+ARTL.US,D,20230919,000000,8.82,9.3,8.7,9.06,3173.66,0
+ARTL.US,D,20230920,000000,8.8806,9.18,8.76,9.18,2097.33,0
+ARTL.US,D,20230921,000000,8.94,9,8.82,8.94,3130.83,0
+ARTL.US,D,20230922,000000,9.42,9.42,8.8242,9.24,7290.5,0
+ARTL.US,D,20230925,000000,9.06,9.33,8.94,9.06,5668.33,0
+ARTL.US,D,20230926,000000,8.88,9.48,8.88,9.18,3691.66,0
+ARTL.US,D,20230927,000000,8.82,9.3066,8.82,9.06,2905.5,0
+ARTL.US,D,20230928,000000,8.88,9.24,8.82,8.88,2831.16,0
+ARTL.US,D,20230929,000000,8.82,9,8.709,8.76,2921.5,0
+ARTL.US,D,20231002,000000,8.76,9.06,8.7,8.76,2548.5,0
+ARTL.US,D,20231003,000000,8.7,8.7,8.1678,8.22,3403.33,0
+ARTL.US,D,20231004,000000,8.7,8.7,8.16,8.4,6113.5,0
+ARTL.US,D,20231005,000000,8.226,8.37,8.16,8.28,1589,0
+ARTL.US,D,20231006,000000,8.04,8.6994,8.04,8.28,1356,0
+ARTL.US,D,20231009,000000,8.16,8.8794,8.16,8.28,1103.16,0
+ARTL.US,D,20231010,000000,8.22,10.68,8.22,10.32,41471.5,0
+ARTL.US,D,20231011,000000,10.5,10.5,8.46,9.06,41514.6,0
+ARTL.US,D,20231012,000000,8.94,8.94,8.16,8.6382,12977,0
+ARTL.US,D,20231013,000000,8.94,8.94,8.22,8.58,5847.5,0
+ARTL.US,D,20231016,000000,8.67,9,8.4,8.58,8425.5,0
+ARTL.US,D,20231017,000000,8.4,8.91,8.4,8.52,5617.83,0
+ARTL.US,D,20231018,000000,8.88,8.88,8.46,8.58,2596.66,0
+ARTL.US,D,20231019,000000,8.76,8.82,8.34,8.7,3024.16,0
+ARTL.US,D,20231020,000000,8.7,8.76,8.436,8.5722,3733.83,0
+ARTL.US,D,20231023,000000,8.94,8.94,8.28,8.7414,3429.66,0
+ARTL.US,D,20231024,000000,8.874,8.88,8.4,8.58,2746.16,0
+ARTL.US,D,20231025,000000,8.46,8.6394,8.34,8.5794,3176.16,0
+ARTL.US,D,20231026,000000,8.4,8.58,8.22,8.5122,2441.33,0
+ARTL.US,D,20231027,000000,8.7,8.76,8.172,8.2302,1754.33,0
+ARTL.US,D,20231030,000000,8.4,8.4,7.08,7.68,4987.33,0
+ARTL.US,D,20231031,000000,7.8,8.34,6.96,7.41,7471.5,0
+ARTL.US,D,20231101,000000,7.32,7.38,7.08,7.3788,2363.83,0
+ARTL.US,D,20231102,000000,7.5,7.62,7.2,7.56,4213.33,0
+ARTL.US,D,20231103,000000,7.68,8.4594,7.68,7.98,3275.83,0
+ARTL.US,D,20231106,000000,8.1,8.4,8.1,8.28,783.666,0
+ARTL.US,D,20231107,000000,8.28,8.58,8.28,8.34,1298.5,0
+ARTL.US,D,20231108,000000,8.34,9,8.34,8.64,4486.16,0
+ARTL.US,D,20231109,000000,8.94,8.94,7.4406,7.92,11063.5,0
+ARTL.US,D,20231110,000000,7.44,7.8,7.44,7.62,1523,0
+ARTL.US,D,20231113,000000,7.44,7.65,7.38,7.62,4556.16,0
+ARTL.US,D,20231114,000000,7.44,8.1,7.38,7.86,4019.16,0
+ARTL.US,D,20231115,000000,7.5,7.92,7.38,7.74,6161.33,0
+ARTL.US,D,20231116,000000,7.56,7.74,7.26,7.3362,3222.33,0
+ARTL.US,D,20231117,000000,7.5,7.5,6.96,7.08,3019,0
+ARTL.US,D,20231120,000000,7.077,7.56,6.9,7.56,2125.33,0
+ARTL.US,D,20231121,000000,7.38,7.5,7.1424,7.38,1174,0
+ARTL.US,D,20231122,000000,7.2,7.4934,7.02,7.2972,4212.83,0
+ARTL.US,D,20231124,000000,7.38,7.7046,7.38,7.68,1040.16,0
+ARTL.US,D,20231127,000000,7.74,8.1,7.62,7.92,5592.66,0
+ARTL.US,D,20231128,000000,7.902,7.902,7.3224,7.38,1521.33,0
+ARTL.US,D,20231129,000000,7.71,8.3994,7.71,8.2362,3678.66,0
+ARTL.US,D,20231130,000000,8.76,8.76,8.1,8.28,2604.5,0
+ARTL.US,D,20231201,000000,8.16,8.7594,8.16,8.61,2285.33,0
+ARTL.US,D,20231204,000000,8.46,8.76,8.364,8.52,3295.5,0
+ARTL.US,D,20231205,000000,8.46,9.18,8.4,8.88,3681.33,0
+ARTL.US,D,20231206,000000,8.5992,8.8794,8.2806,8.7,1718.83,0
+ARTL.US,D,20231207,000000,8.34,8.7,8.22,8.4,1632.5,0
+ARTL.US,D,20231208,000000,8.4,8.4786,7.98,8.4,2903.5,0
+ARTL.US,D,20231211,000000,8.22,8.64,8.1012,8.52,3111.16,0
+ARTL.US,D,20231212,000000,8.28,8.94,8.28,8.4,3691.5,0
+ARTL.US,D,20231213,000000,8.4,8.4,7.86,8.4,4557.33,0
+ARTL.US,D,20231214,000000,7.98,8.4,7.98,8.22,2164.66,0
+ARTL.US,D,20231215,000000,8.16,8.574,8.1,8.1,2957.83,0
+ARTL.US,D,20231218,000000,8.055,8.055,7.86,8.04,1667.66,0
+ARTL.US,D,20231219,000000,7.86,8.46,7.8,8.1,1435.5,0
+ARTL.US,D,20231220,000000,8.1,8.4,7.8,7.8,2582.66,0
+ARTL.US,D,20231221,000000,7.8582,8.3136,7.8,8.28,1143,0
+ARTL.US,D,20231222,000000,7.92,8.4,7.92,8.1,2434.66,0
+ARTL.US,D,20231226,000000,8.04,8.04,7.68,8.04,3622.33,0
+ARTL.US,D,20231227,000000,7.74,8.34,7.74,8.0412,3909.16,0
+ARTL.US,D,20231228,000000,8.04,8.58,8.04,8.415,4670.66,0
+ARTL.US,D,20231229,000000,8.4,8.64,8.16,8.4,2343.16,0
+ARTL.US,D,20240102,000000,8.3994,8.94,8.1606,8.28,3300.16,0
+ARTL.US,D,20240103,000000,8.52,8.58,8.28,8.34,1361.16,0
+ARTL.US,D,20240104,000000,9.36,9.36,8.52,8.64,2843.66,0
+ARTL.US,D,20240105,000000,8.82,9.1794,8.52,8.94,4503.83,0
+ARTL.US,D,20240108,000000,9.216,9.216,8.58,8.88,2884.83,0
+ARTL.US,D,20240109,000000,8.76,8.9658,8.472,8.64,2860.5,0
+ARTL.US,D,20240110,000000,8.7,8.7978,8.4,8.76,3363.66,0
+ARTL.US,D,20240111,000000,8.88,8.88,8.4,8.76,2537.16,0
+ARTL.US,D,20240112,000000,8.73,8.8566,8.52,8.76,1578.5,0
+ARTL.US,D,20240116,000000,8.88,9.24,8.58,9.12,10148.3,0
+ARTL.US,D,20240117,000000,9.3,9.3336,8.91,9,1902.66,0
+ARTL.US,D,20240118,000000,9.18,9.18,8.49,8.52,3674.66,0
+ARTL.US,D,20240119,000000,8.64,8.7594,8.16,8.58,4802.83,0
+ARTL.US,D,20240122,000000,8.58,8.76,8.28,8.34,2540.16,0
+ARTL.US,D,20240123,000000,8.34,8.64,8.22,8.28,1446.33,0
+ARTL.US,D,20240124,000000,8.34,8.7,8.16,8.16,3233,0
+ARTL.US,D,20240125,000000,8.3502,8.52,8.16,8.22,803.666,0
+ARTL.US,D,20240126,000000,8.22,8.76,8.2194,8.76,575.833,0
+ARTL.US,D,20240129,000000,8.64,8.7,8.4,8.52,1016.66,0
+ARTL.US,D,20240130,000000,8.28,8.46,8.22,8.28,626,0
+ARTL.US,D,20240131,000000,8.22,8.52,8.19,8.4,1721.66,0
+ARTL.US,D,20240201,000000,8.3166,8.5746,8.04,8.16,3922.83,0
+ARTL.US,D,20240202,000000,8.28,8.4,8.106,8.22,2184,0
+ARTL.US,D,20240205,000000,8.04,8.4,7.9206,8.3994,1593,0
+ARTL.US,D,20240206,000000,8.4426,8.46,8.16,8.4,865.5,0
+ARTL.US,D,20240207,000000,8.28,8.43,8.28,8.388,475.166,0
+ARTL.US,D,20240208,000000,8.34,8.64,8.34,8.46,4443.83,0
+ARTL.US,D,20240209,000000,8.34,8.67,8.34,8.64,801.833,0
+ARTL.US,D,20240212,000000,8.46,9.3,8.46,9.06,6790.66,0
+ARTL.US,D,20240213,000000,9,9,8.7,8.88,1193.33,0
+ARTL.US,D,20240214,000000,9.12,10.5,9.12,9.78,12818.8,0
+ARTL.US,D,20240215,000000,9.3,10.38,9.3,10.38,5060.16,0
+ARTL.US,D,20240216,000000,10.3356,10.3356,9.84,10.02,1347.5,0
+ARTL.US,D,20240220,000000,9.9,10.02,9.5622,9.96,888.666,0
+ARTL.US,D,20240221,000000,9.84,9.9,9.588,9.72,2409.66,0
+ARTL.US,D,20240222,000000,9.7062,10.314,9.7062,10.08,8590.83,0
+ARTL.US,D,20240223,000000,10.02,10.02,9.3,9.3,2906.5,0
+ARTL.US,D,20240226,000000,9,9.93,9,9.06,4553.33,0
+ARTL.US,D,20240227,000000,9,9.8394,9,9.3,1511.5,0
+ARTL.US,D,20240228,000000,9.3,9.8142,9.2994,9.3,1116.5,0
+ARTL.US,D,20240229,000000,9.12,9.66,9.12,9.24,1068.16,0
+ARTL.US,D,20240301,000000,9.1344,9.1794,8.7,9.0336,3824,0
+ARTL.US,D,20240304,000000,9.2706,9.2706,8.76,8.94,1473.16,0
+ARTL.US,D,20240305,000000,9,9.234,8.7606,8.82,1031.16,0
+ARTL.US,D,20240306,000000,8.82,9,8.7,8.91,1099.5,0
+ARTL.US,D,20240307,000000,8.7,8.8794,8.4,8.5452,2046,0
+ARTL.US,D,20240308,000000,8.82,9.18,8.7,8.97,851.833,0
+ARTL.US,D,20240311,000000,8.94,9,8.94,8.94,437.833,0
+ARTL.US,D,20240312,000000,9.12,9.7044,8.7846,9.1524,1915.83,0
+ARTL.US,D,20240313,000000,9.03,9.03,8.7,8.82,2802.33,0
+ARTL.US,D,20240314,000000,9,9.18,8.64,9,4459.33,0
+ARTL.US,D,20240315,000000,9.18,9.18,8.64,8.64,2653,0
+ARTL.US,D,20240318,000000,8.76,9.132,8.58,8.82,3284.83,0
+ARTL.US,D,20240319,000000,8.64,9.0762,8.58,9,1072.66,0
+ARTL.US,D,20240320,000000,9,10.2,8.58,8.82,18421.5,0
+ARTL.US,D,20240321,000000,8.7,9.2064,8.7,9,3886.16,0
+ARTL.US,D,20240322,000000,8.7744,9.12,8.7744,9.12,669.333,0
+ARTL.US,D,20240325,000000,8.7,9.12,8.7,9.0342,904.833,0
+ARTL.US,D,20240326,000000,8.46,8.88,8.46,8.64,4753,0
+ARTL.US,D,20240327,000000,8.8626,8.94,8.64,8.82,1858.33,0
+ARTL.US,D,20240328,000000,9.06,9.18,8.82,8.88,2679.83,0
+ARTL.US,D,20240401,000000,9.06,9.18,9,9.1464,1300.83,0
+ARTL.US,D,20240402,000000,9.24,9.24,8.7984,9,886.5,0
+ARTL.US,D,20240403,000000,8.94,9.18,8.94,9.12,836.833,0
+ARTL.US,D,20240404,000000,9.18,9.3,9.0198,9.186,1138.5,0
+ARTL.US,D,20240405,000000,8.82,9.45,8.82,9.2928,895.333,0
+ARTL.US,D,20240408,000000,9.18,9.42,9.18,9.42,536,0
+ARTL.US,D,20240409,000000,9.24,9.5994,9.24,9.48,958.666,0
+ARTL.US,D,20240410,000000,9.4614,9.4614,9.4614,9.4614,322.666,0
+ARTL.US,D,20240411,000000,8.94,9.474,8.94,9.474,1249.66,0
+ARTL.US,D,20240412,000000,9.3,9.4194,9.06,9.15,1534.5,0
+ARTL.US,D,20240415,000000,9.06,9.06,8.6022,8.6022,885.166,0
+ARTL.US,D,20240416,000000,8.7,8.88,8.58,8.7,508,0
+ARTL.US,D,20240417,000000,8.76,8.76,7.74,7.89,7641.83,0
+ARTL.US,D,20240418,000000,7.86,8.1294,7.5,7.68,2363.5,0
+ARTL.US,D,20240419,000000,7.8,8.34,7.701,7.89,947.166,0
+ARTL.US,D,20240422,000000,8.28,8.28,7.74,7.8024,595.666,0
+ARTL.US,D,20240423,000000,7.86,8.04,7.56,7.86,2646,0
+ARTL.US,D,20240424,000000,7.86,8.0508,7.68,8.0508,901.833,0
+ARTL.US,D,20240425,000000,7.8,8.1852,7.8,8.04,880.166,0
+ARTL.US,D,20240426,000000,8.16,8.16,7.8654,8.0394,954.333,0
+ARTL.US,D,20240429,000000,8.04,8.22,7.86,7.98,960.5,0
+ARTL.US,D,20240430,000000,7.92,8.253,7.6806,8.253,2022.83,0
+ARTL.US,D,20240501,000000,8.34,8.34,7.5612,7.8,2187.33,0
+ARTL.US,D,20240502,000000,8.34,8.34,8.1,8.28,755.166,0
+ARTL.US,D,20240503,000000,8.1,8.1,8.1,8.1,843,0
+ARTL.US,D,20240506,000000,8.1,8.4174,7.89,7.92,2103.33,0
+ARTL.US,D,20240507,000000,7.8,8.1,7.68,7.74,1123.5,0
+ARTL.US,D,20240508,000000,7.77,8.2266,7.74,7.9566,1394.83,0
+ARTL.US,D,20240509,000000,8.3394,8.34,7.98,8.34,439.666,0
+ARTL.US,D,20240510,000000,8.334,8.3394,7.749,8.04,5193.16,0
+ARTL.US,D,20240513,000000,8.1006,8.3394,7.62,7.8,5110.33,0
+ARTL.US,D,20240514,000000,8.0184,8.28,7.92,7.9884,2022.33,0
+ARTL.US,D,20240515,000000,8.16,8.2782,7.92,7.9206,1355.66,0
+ARTL.US,D,20240516,000000,7.92,8.16,7.92,8.16,328.166,0
+ARTL.US,D,20240517,000000,7.98,8.7,7.98,8.52,4260.33,0
+ARTL.US,D,20240520,000000,8.64,9.48,8.64,9.24,9730,0
+ARTL.US,D,20240521,000000,9.06,9.3,8.8494,9.15,2524.83,0
+ARTL.US,D,20240522,000000,8.9832,9.15,8.9832,9.15,1515.83,0
+ARTL.US,D,20240523,000000,9,9.5394,8.28,9.06,6910.5,0
+ARTL.US,D,20240524,000000,8.865,8.865,8.58,8.64,1044.83,0
+ARTL.US,D,20240528,000000,8.64,8.64,8.1,8.22,2811,0
+ARTL.US,D,20240529,000000,8.1,8.4,8.1,8.4,1780.83,0
+ARTL.US,D,20240530,000000,8.16,8.6394,7.92,7.92,1672.5,0
+ARTL.US,D,20240531,000000,8.4,8.5194,8.1606,8.22,1643.5,0
+ARTL.US,D,20240603,000000,8.1,8.4474,8.1,8.34,528.5,0
+ARTL.US,D,20240604,000000,8.52,8.5272,8.1324,8.37,3600.16,0
+ARTL.US,D,20240605,000000,8.28,8.64,8.1498,8.6394,1592.33,0
+ARTL.US,D,20240606,000000,8.148,8.58,8.148,8.58,952.833,0
+ARTL.US,D,20240607,000000,8.16,8.46,8.1,8.3892,673,0
+ARTL.US,D,20240610,000000,8.28,8.3178,8.0406,8.19,1047.5,0
+ARTL.US,D,20240611,000000,8.0844,8.3982,8.0844,8.25,1006.33,0
+ARTL.US,D,20240612,000000,8.04,8.3202,7.92,7.98,1133.16,0
+ARTL.US,D,20240613,000000,7.92,8.34,7.92,7.98,542.833,0
+ARTL.US,D,20240614,000000,8.28,8.28,7.92,8.22,576.166,0
+ARTL.US,D,20240617,000000,8.1588,8.1588,7.92,7.95,997,0
+ARTL.US,D,20240618,000000,7.56,7.74,7.5,7.5,4333.16,0
+ARTL.US,D,20240620,000000,7.5,7.7394,7.5,7.56,715.333,0
+ARTL.US,D,20240621,000000,7.8,7.8,7.0806,7.74,3689,0
+ARTL.US,D,20240624,000000,7.62,7.68,7.323,7.53,2318.83,0
+ARTL.US,D,20240625,000000,7.59,8.28,7.5,8.28,2482.83,0
+ARTL.US,D,20240626,000000,7.98,8.28,7.98,8.073,883.833,0
+ARTL.US,D,20240627,000000,8.1,8.1,7.8,7.815,644,0
+ARTL.US,D,20240628,000000,8.04,8.46,8.04,8.04,5045.33,0
+ARTL.US,D,20240701,000000,7.92,8.1084,7.89,8.1,653.666,0
+ARTL.US,D,20240702,000000,8.16,8.2194,7.8,7.92,3563,0
+ARTL.US,D,20240703,000000,7.9878,8.22,7.9878,8.16,270.166,0
+ARTL.US,D,20240705,000000,8.04,8.16,7.86,8.01,1015.5,0
+ARTL.US,D,20240708,000000,7.95,7.98,7.92,7.9206,760.166,0
+ARTL.US,D,20240709,000000,7.8,7.98,7.8,7.95,548.166,0
+ARTL.US,D,20240710,000000,7.8,7.92,7.71,7.86,2160.66,0
+ARTL.US,D,20240711,000000,7.68,8.067,7.56,7.62,2871.5,0
+ARTL.US,D,20240712,000000,7.62,7.9194,7.62,7.7694,1073.5,0
+ARTL.US,D,20240715,000000,8.04,9.3,7.74,7.98,685921,0
+ARTL.US,D,20240716,000000,7.38,8.7,7.38,7.98,43040.3,0
+ARTL.US,D,20240717,000000,8.22,8.34,7.47,7.5,15490.6,0
+ARTL.US,D,20240718,000000,7.8,8.64,7.74,8.1,18600.3,0
+ARTL.US,D,20240719,000000,8.328,8.7,7.98,8.7,2710.16,0
+ARTL.US,D,20240722,000000,8.22,8.58,8.16,8.34,2827.83,0
+ARTL.US,D,20240723,000000,8.4,8.64,8.16,8.34,2326.16,0
+ARTL.US,D,20240724,000000,8.28,8.4948,8.1042,8.28,4132,0
+ARTL.US,D,20240725,000000,8.22,8.58,8.1,8.34,2162.16,0
+ARTL.US,D,20240726,000000,8.223,8.223,8.1,8.1036,593,0
+ARTL.US,D,20240729,000000,8.34,8.3994,7.62,7.8,2631.66,0
+ARTL.US,D,20240730,000000,8.04,8.22,7.92,8.16,2761.83,0
+ARTL.US,D,20240731,000000,7.9608,8.1,7.8582,8.0994,440.166,0
+ARTL.US,D,20240801,000000,8.0508,8.28,7.95,8.1,910.833,0
+ARTL.US,D,20240802,000000,8.1,8.1,7.8,8.04,1084.5,0
+ARTL.US,D,20240805,000000,7.68,7.86,7.56,7.62,1623.16,0
+ARTL.US,D,20240806,000000,8.04,8.1,7.6806,8.04,828.666,0
+ARTL.US,D,20240807,000000,7.98,8.04,7.8,7.98,1224,0
+ARTL.US,D,20240808,000000,7.8,7.98,7.56,7.86,2304.16,0
+ARTL.US,D,20240809,000000,7.98,7.98,7.56,7.62,2173.33,0
+ARTL.US,D,20240812,000000,7.56,7.68,7.5006,7.5876,466.166,0
+ARTL.US,D,20240813,000000,7.5606,7.8,7.5606,7.8,193.833,0
+ARTL.US,D,20240814,000000,7.74,7.98,7.62,7.92,1239.16,0
+ARTL.US,D,20240815,000000,7.68,8.0394,7.6632,8.0394,863.166,0
+ARTL.US,D,20240816,000000,7.8,7.8216,7.62,7.7922,590.333,0
+ARTL.US,D,20240819,000000,7.644,7.9002,7.56,7.8,2255.33,0
+ARTL.US,D,20240820,000000,7.8894,7.98,7.56,7.86,634.833,0
+ARTL.US,D,20240821,000000,7.6212,8.0394,7.56,8.0394,1513.16,0
+ARTL.US,D,20240822,000000,7.62,8.04,7.5,7.5,5103.16,0
+ARTL.US,D,20240823,000000,7.44,7.8288,7.44,7.68,403.666,0
+ARTL.US,D,20240826,000000,7.5,7.8594,7.47,7.68,890.333,0
+ARTL.US,D,20240827,000000,7.5,7.7394,7.5,7.7394,244.166,0
+ARTL.US,D,20240828,000000,7.44,7.86,7.44,7.5,1098.16,0
+ARTL.US,D,20240829,000000,7.5,7.86,7.5,7.86,1694.33,0
+ARTL.US,D,20240830,000000,7.62,7.86,7.56,7.8,603.5,0
+ARTL.US,D,20240903,000000,7.56,7.6872,7.44,7.68,1520.83,0
+ARTL.US,D,20240904,000000,7.38,7.5594,7.2,7.38,1545.16,0
+ARTL.US,D,20240905,000000,7.218,7.62,7.218,7.62,1131.16,0
+ARTL.US,D,20240906,000000,7.3602,7.3602,7.2,7.2006,305,0
+ARTL.US,D,20240909,000000,7.2,7.56,7.08,7.56,1164.33,0
+ARTL.US,D,20240910,000000,7.08,7.4958,6,6.8016,2156.83,0
+ARTL.US,D,20240911,000000,6.78,7.14,6.78,7.14,1359,0
+ARTL.US,D,20240912,000000,6.9,7.2,6.9,6.9606,219.333,0
+ARTL.US,D,20240913,000000,7.23,7.38,7.08,7.08,233.666,0
+ARTL.US,D,20240916,000000,7.02,7.347,6.9,7.32,820.833,0
+ARTL.US,D,20240917,000000,7.26,7.3794,6.972,7.2,556.333,0
+ARTL.US,D,20240918,000000,7.02,7.2,6.6,6.6,1947.66,0
+ARTL.US,D,20240919,000000,6.66,6.78,6.54,6.7578,2380.33,0
+ARTL.US,D,20240920,000000,6.78,6.9,6.36,6.36,2175.5,0
+ARTL.US,D,20240923,000000,6.486,7.02,6.48,6.54,1574.5,0
+ARTL.US,D,20240924,000000,6.96,6.96,6.6762,6.78,810.5,0
+ARTL.US,D,20240925,000000,6.54,6.84,6.54,6.54,428,0
+ARTL.US,D,20240926,000000,6.72,6.921,6.42,6.48,1850.5,0
+ARTL.US,D,20240927,000000,6.5406,6.75,6.54,6.54,420.333,0
+ARTL.US,D,20240930,000000,6.9,6.9,6.4806,6.7212,1183.5,0
+ARTL.US,D,20241001,000000,6.54,6.9504,6.54,6.6,613.333,0
+ARTL.US,D,20241002,000000,6.54,6.72,6.54,6.6,355,0
+ARTL.US,D,20241003,000000,6.6048,6.7152,6.6006,6.7152,520.166,0
+ARTL.US,D,20241004,000000,6.63,6.7194,6.6,6.6912,282.666,0
+ARTL.US,D,20241007,000000,6.84,6.96,6.7482,6.7482,1746.5,0
+ARTL.US,D,20241008,000000,6.78,6.78,6.6,6.72,1035.66,0
+ARTL.US,D,20241009,000000,6.48,6.9,6.48,6.69,1337.33,0
+ARTL.US,D,20241010,000000,6.6,6.6,6.4998,6.54,334,0
+ARTL.US,D,20241011,000000,6.62419,6.732,6.5964,6.66,1350.16,0
+ARTL.US,D,20241014,000000,6.72,6.78,6.42,6.48,1934.66,0
+ARTL.US,D,20241015,000000,6.72,6.72,6.6,6.6,1030.16,0
+ARTL.US,D,20241016,000000,6.69,7.7994,6.6,7.74,20966,0
+ARTL.US,D,20241017,000000,7.65,7.65,7.14,7.14,2757.66,0
+ARTL.US,D,20241018,000000,7.26,7.26,6.9,6.9,526.333,0
+ARTL.US,D,20241021,000000,7.2,7.44,7.1892,7.44,763.333,0
+ARTL.US,D,20241022,000000,7.5,7.5,7.2,7.32,824.833,0
+ARTL.US,D,20241023,000000,7.32,7.4826,7.23,7.23,768.333,0
+ARTL.US,D,20241024,000000,7.14,7.1826,6.915,6.96,2268.83,0
+ARTL.US,D,20241025,000000,6.96,7.0926,6.9,7.02,321.333,0
+ARTL.US,D,20241028,000000,7.2,7.2762,6.84,6.84,1399,0
+ARTL.US,D,20241029,000000,6.9,7.3794,6.9,6.9,1485.33,0
+ARTL.US,D,20241030,000000,7.02,7.1424,6.84,7.08,1633.33,0
+ARTL.US,D,20241031,000000,7.08,7.38,6.9,6.9234,2980.83,0
+ARTL.US,D,20241101,000000,6.96,7.0446,6.78,6.8994,1165.66,0
+ARTL.US,D,20241104,000000,6.84,6.84,6.6,6.8394,1424.66,0
+ARTL.US,D,20241105,000000,7.2,7.68,6.9,7.5,13958.5,0
+ARTL.US,D,20241106,000000,7.44,7.62,7.1406,7.32,3745,0
+ARTL.US,D,20241107,000000,7.26,7.56,6.9,7.26,4094.66,0
+ARTL.US,D,20241108,000000,7.26,7.5,6.9,6.9,5416,0
+ARTL.US,D,20241111,000000,6.66,7.422,6.66,7.422,1176.16,0
+ARTL.US,D,20241112,000000,7.32,7.32,6.72,7.02,2084.66,0
+ARTL.US,D,20241113,000000,6.78,7.02,6.3,6.6,6576,0
+ARTL.US,D,20241114,000000,6.6,6.6,6.24,6.48,2482.5,0
+ARTL.US,D,20241115,000000,6.54,6.684,6.12,6.24,1021.83,0
+ARTL.US,D,20241118,000000,6.24,7.92,6.24,7.32,37341.1,0
+ARTL.US,D,20241119,000000,7.2,7.2,6.48,6.66,6767.66,0
+ARTL.US,D,20241120,000000,6.72,7.08,6.72,6.9,3691.83,0
+ARTL.US,D,20241121,000000,6.9,7.0212,6.78,6.78,3096.33,0
+ARTL.US,D,20241122,000000,6.9204,6.9204,6.66,6.66,2578.33,0
+ARTL.US,D,20241125,000000,6.6,6.78,6.36,6.66,4006.5,0
+ARTL.US,D,20241126,000000,6.66,6.72,6.6,6.6,1442.16,0
+ARTL.US,D,20241127,000000,6.42,6.72,6.12,6.18,8560.33,0
+ARTL.US,D,20241129,000000,6.3192,6.3192,6.1548,6.3,4555.5,0
+ARTL.US,D,20241202,000000,6.48,6.48,6.24,6.42,2927.16,0
+ARTL.US,D,20241203,000000,6.48,6.57,6.186,6.48,4108,0
+ARTL.US,D,20241204,000000,6.66,6.9558,6.2088,6.6,8016.5,0
+ARTL.US,D,20241205,000000,6.36,7.5,6.3,6.96,20519.5,0
+ARTL.US,D,20241206,000000,6.9,7.644,6.6606,7.35614,11506.5,0
+ARTL.US,D,20241209,000000,7.14,7.4568,6.06,6.96,36709.5,0
+ARTL.US,D,20241210,000000,6.84,6.9,6.48,6.66,8386.5,0
+ARTL.US,D,20241211,000000,6.72,6.8958,6.3,6.6,3885,0
+ARTL.US,D,20241212,000000,6.6,6.7302,6.3648,6.6,2184,0
+ARTL.US,D,20241213,000000,6.42,6.9,6.42,6.66,3298.16,0
+ARTL.US,D,20241216,000000,6.54,6.84,6.3366,6.36,5329.33,0
+ARTL.US,D,20241217,000000,6.3,6.48045,6.12,6.12,5005.83,0
+ARTL.US,D,20241218,000000,6.18,6.3,5.64,5.76,7768.16,0
+ARTL.US,D,20241219,000000,5.76,5.76,5.4738,5.676,3444,0
+ARTL.US,D,20241220,000000,5.64,5.7006,5.46,5.6856,5891.33,0
+ARTL.US,D,20241223,000000,5.94,5.94,5.58,5.76,3526.83,0
+ARTL.US,D,20241224,000000,5.6754,5.88,5.6754,5.82,324.666,0
+ARTL.US,D,20241226,000000,5.82,6.36,5.82,6.273,6357.16,0
+ARTL.US,D,20241227,000000,6.3,6.4872,6.0606,6.36,5759.66,0
+ARTL.US,D,20241230,000000,6.54,6.54,6.3,6.3,2535.33,0
+ARTL.US,D,20241231,000000,6.42,6.474,6.3042,6.36,3516.66,0
+ARTL.US,D,20250102,000000,6.36,6.72,6.282,6.54,6228.83,0
+ARTL.US,D,20250103,000000,6.6,6.75,6.42,6.54,3962.33,0
+ARTL.US,D,20250106,000000,6.6,6.9,6.6,6.8406,6411.66,0
+ARTL.US,D,20250107,000000,6.7884,7.26,6.78,6.9174,5932.5,0
+ARTL.US,D,20250108,000000,6.84,7.02,6.5466,7.02,6394.33,0
+ARTL.US,D,20250110,000000,6.9,6.96,6.6,6.96,3356.33,0
+ARTL.US,D,20250113,000000,6.9,7.08,6.612,6.9,10509.3,0
+ARTL.US,D,20250114,000000,6.78,7.14,6.78,6.84,4300,0
+ARTL.US,D,20250115,000000,6.84,7.08,6.78,6.96,4819.33,0
+ARTL.US,D,20250116,000000,7.08,7.0806,6.786,6.84,2690.83,0
+ARTL.US,D,20250117,000000,7.26,7.26,6.72,6.9,2565.83,0
+ARTL.US,D,20250121,000000,7.14,7.2258,7.02,7.08,2016.16,0
+ARTL.US,D,20250122,000000,7.14,7.26,7.14,7.2,2290.5,0
+ARTL.US,D,20250123,000000,7.26,7.3452,6.9,6.9852,1648.83,0
+ARTL.US,D,20250124,000000,6.9,7.2,6.9,7.08,2055.33,0
+ARTL.US,D,20250127,000000,6.9,7.2,6.8988,7.2,843.666,0
+ARTL.US,D,20250128,000000,7.158,7.17,7.14,7.14,205.5,0
+ARTL.US,D,20250129,000000,7.26,7.4058,6.96,7.08,816.166,0
+ARTL.US,D,20250130,000000,6.96,7.14,6.96,7.02,1433.5,0
+ARTL.US,D,20250131,000000,7.08,7.2594,7.08,7.2,1082,0
+ARTL.US,D,20250203,000000,7.2,7.3146,6.9,7.0812,1352.66,0
+ARTL.US,D,20250204,000000,7.02,7.2,7.02,7.02,871.833,0
+ARTL.US,D,20250205,000000,7.1904,8.4,7.11,8.4,20578.5,0
+ARTL.US,D,20250206,000000,8.4,9.297,8.28,8.28,24413.5,0
+ARTL.US,D,20250207,000000,8.3892,8.3892,7.803,7.98,5910.83,0
+ARTL.US,D,20250210,000000,7.8126,8.2302,7.8,8.1,4010.16,0
+ARTL.US,D,20250211,000000,8.22,8.76,8.16,8.37,6464.16,0
+ARTL.US,D,20250212,000000,8.1924,8.6028,8.1924,8.22,2631.66,0
+ARTL.US,D,20250213,000000,8.7,8.7,8.22,8.34,2925.83,0
+ARTL.US,D,20250214,000000,8.16,8.28,7.08,7.14,22732.8,0
+ARTL.US,D,20250218,000000,7.2,7.56,6.96,7.14,4883.16,0
+ARTL.US,D,20250219,000000,7.14,7.32,6.9258,7.08,2188.66,0
+ARTL.US,D,20250220,000000,7.08,7.44,7.02,7.2,2133.33,0
+ARTL.US,D,20250221,000000,7.08,7.419,6.9,6.96,2995.66,0
+ARTL.US,D,20250224,000000,6.9,7.02,6.66,6.72,5023,0
+ARTL.US,D,20250225,000000,6.72,6.72,6.6,6.69,4648,0
+ARTL.US,D,20250226,000000,6.66,6.72,6.24,6.5334,4517.5,0
+ARTL.US,D,20250227,000000,6.54,6.54,6.3,6.33,2821,0
+ARTL.US,D,20250228,000000,6.36,6.42,6.24,6.42,3204.33,0
+ARTL.US,D,20250303,000000,6.42,6.54,5.7312,6,6288.66,0
+ARTL.US,D,20250304,000000,6,6.2388,6,6.21,5490.83,0
+ARTL.US,D,20250305,000000,6,6.48,6,6.12,2600.16,0
+ARTL.US,D,20250306,000000,6.12,6.2922,5.787,6,3291.5,0
+ARTL.US,D,20250307,000000,6,6,5.9202,6,2075.33,0
+ARTL.US,D,20250310,000000,6.06,6.06,5.88,5.94,4194.66,0
+ARTL.US,D,20250311,000000,5.76,5.88,5.76,5.82031,3274,0
+ARTL.US,D,20250312,000000,5.8194,5.8194,5.64,5.7,2755,0
+ARTL.US,D,20250313,000000,5.7,5.9406,5.7,5.706,1238.5,0
+ARTL.US,D,20250314,000000,5.7,5.76,5.586,5.76,1865.16,0
+ARTL.US,D,20250317,000000,5.76,5.835,5.709,5.709,1126.5,0
+ARTL.US,D,20250318,000000,5.586,5.64,5.5206,5.526,681.333,0
+ARTL.US,D,20250319,000000,5.4834,5.76,5.4834,5.7,2624.5,0
+ARTL.US,D,20250320,000000,5.6394,5.94,5.5812,5.934,3092.83,0
+ARTL.US,D,20250321,000000,5.82,6.24,5.733,6.24,3602.16,0
+ARTL.US,D,20250324,000000,6.12,6.15,5.88,5.8884,2541.5,0
+ARTL.US,D,20250325,000000,5.8266,6.0552,5.8266,5.8266,2224.5,0
+ARTL.US,D,20250326,000000,5.8266,5.8266,5.736,5.826,668.333,0
+ARTL.US,D,20250327,000000,5.7894,5.8194,5.7066,5.79,1570.16,0
+ARTL.US,D,20250328,000000,5.76,5.766,5.64,5.64,1498.33,0
+ARTL.US,D,20250331,000000,5.64,5.64,5.16,5.25,3963.66,0
+ARTL.US,D,20250401,000000,5.1666,5.25,5.16,5.1603,1367.16,0
+ARTL.US,D,20250402,000000,5.3994,5.3994,5.28,5.3064,874.166,0
+ARTL.US,D,20250403,000000,5.16,5.5194,5.103,5.1468,3529.83,0
+ARTL.US,D,20250404,000000,5.4492,5.5062,5.1234,5.5056,7918.5,0
+ARTL.US,D,20250407,000000,5.1234,5.4588,5.1234,5.4,2798.83,0
+ARTL.US,D,20250408,000000,5.34,5.8794,5.13,5.16006,5169,0
+ARTL.US,D,20250409,000000,5.1234,5.58,4.9176,5.5194,3379.66,0
+ARTL.US,D,20250410,000000,5.301,5.454,4.932,4.93261,521.833,0
+ARTL.US,D,20250411,000000,4.9914,5.34,4.9314,4.9314,8360.83,0
+ARTL.US,D,20250414,000000,6.36,8.4,5.1,5.8164,3816277,0
+ARTL.US,D,20250415,000000,5.43,6.18,5.337,6.18,80447.1,0
+ARTL.US,D,20250416,000000,5.5014,5.88,5.4012,5.82,38565.5,0
+ARTL.US,D,20250417,000000,5.4618,5.76,5.2848,5.7228,20913.5,0
+ARTL.US,D,20250421,000000,5.4006,6.12,5.4,6.12,25010.6,0
+ARTL.US,D,20250422,000000,5.7996,6.96,5.7996,6.96,28909.3,0
+ARTL.US,D,20250423,000000,6.78,6.7848,6.06,6.18,7603.66,0
+ARTL.US,D,20250424,000000,6,6.2994,6,6.18,3739.16,0
+ARTL.US,D,20250425,000000,6.42,6.7332,6,6.24,3859.33,0
+ARTL.US,D,20250428,000000,6.24,6.5994,6.06,6.06,5259.33,0
+ARTL.US,D,20250429,000000,6.12,6.27,5.8722,6.06,4909.5,0
+ARTL.US,D,20250430,000000,6,6.3,5.76,5.88,5365,0
+ARTL.US,D,20250501,000000,6,6.12,5.763,6.06,10046.6,0
+ARTL.US,D,20250502,000000,5.94,6.18,5.9136,6.12,2734.5,0
+ARTL.US,D,20250505,000000,6.18,6.3,6.18,6.3,3846.16,0
+ARTL.US,D,20250506,000000,6.06,6.18,5.9376,6,3996.16,0
+ARTL.US,D,20250507,000000,6.06,6.18,6,6.18,3183.33,0
+ARTL.US,D,20250508,000000,5.9994,6.06,5.9274,6,2204,0
+ARTL.US,D,20250509,000000,6,6.1662,6,6.12,1538.16,0
+ARTL.US,D,20250512,000000,6.06,6.24,6,6,1168.5,0
+ARTL.US,D,20250513,000000,6,6.24,6,6.18,3063.66,0
+ARTL.US,D,20250514,000000,6.18,6.18,5.64,5.97,9649.5,0
+ARTL.US,D,20250515,000000,5.8506,5.8506,5.4924,5.64,2851.16,0
+ARTL.US,D,20250516,000000,5.6094,5.61,5.46,5.52,4089.33,0
+ARTL.US,D,20250519,000000,6.12,6.12,5.4102,5.427,8465.83,0
+ARTL.US,D,20250520,000000,5.5575,5.8758,5.4192,5.7984,8352.5,0
+ARTL.US,D,20250521,000000,5.82,5.844,5.6124,5.7162,2573.33,0
+ARTL.US,D,20250522,000000,5.7369,5.78069,5.6124,5.73,985,0
+ARTL.US,D,20250523,000000,5.64,5.82,5.6124,5.7162,1917.33,0
+ARTL.US,D,20250527,000000,5.64,5.94,5.64,5.82,3163.5,0
+ARTL.US,D,20250528,000000,5.82,6,5.6466,6,10834.5,0
+ARTL.US,D,20250529,000000,6.6,6.7194,5.9184,6.09,35038.3,0
+ARTL.US,D,20250530,000000,6.0876,6.84,5.94,6.3,46855.3,0
+ARTL.US,D,20250602,000000,6.78,6.78,6.3,6.6,5915.5,0
+ARTL.US,D,20250603,000000,6.36,6.66,6.06,6.42,6263.83,0
+ARTL.US,D,20250604,000000,6.24,6.6324,6.18,6.6036,4286.83,0
+ARTL.US,D,20250605,000000,6.6,6.72,6.3,6.6,10319.8,0
+ARTL.US,D,20250606,000000,6.54,6.72,6.525,6.72,2336.16,0
+ARTL.US,D,20250609,000000,6.84,6.84,6.54,6.6,2313.16,0
+ARTL.US,D,20250610,000000,6.69,6.84,6.6,6.78,990.666,0
+ARTL.US,D,20250611,000000,6.6,7.2,6.3,7.2,50845.8,0
+ARTL.US,D,20250612,000000,7.14,7.1976,6.78,7.0848,9205.33,0
+ARTL.US,D,20250613,000000,6.38,7.3475,6.2,7.195,39675,0
+ARTL.US,D,20250616,000000,6.87,6.87,6.4,6.4,14231,0
+ARTL.US,D,20250617,000000,6.3,6.444,6.0986,6.25,8998,0
+ARTL.US,D,20250618,000000,6.11,6.1637,5.99,6.07,6431,0
+ARTL.US,D,20250620,000000,6.07,6.11,5.7727,5.7727,6250,0
+ARTL.US,D,20250623,000000,5.8845,6.15,5.7701,5.88,9047,0
+ARTL.US,D,20250624,000000,5.76,6.0999,5.76,5.82,4332,0
+ARTL.US,D,20250625,000000,5.9006,6.1999,5.885,6.125,13117,0
+ARTL.US,D,20250626,000000,6.165,7,6.14,6.8642,42015,0
+ARTL.US,D,20250627,000000,6.32,7.1799,6.14,6.79,16702,0
+ARTL.US,D,20250630,000000,20.5,25.58,12.6,13.27,27022818,0
+ARTL.US,D,20250701,000000,11.12,11.81,9.11,9.5,536523,0
+ARTL.US,D,20250702,000000,9.81,13.218,9.805,11.03,500880,0
+ARTL.US,D,20250703,000000,11.01,11.01,9.8401,10.05,91305,0
+ARTL.US,D,20250707,000000,21.56,23.52,13.31,14.32,7190648,0
+ARTL.US,D,20250708,000000,16.38,19,14.6183,15.9,547141,0
+ARTL.US,D,20250709,000000,19.29,22.4,16.64,21.6,1083935,0
+ARTL.US,D,20250710,000000,18.6,28.6,18.26,28.5,557023,0
+ARTL.US,D,20250711,000000,26.92,28.4557,23.7,23.875,191252,0
+ARTL.US,D,20250714,000000,22.41,23.85,18,18.55,195556,0
+ARTL.US,D,20250715,000000,18.36,20.0401,15.33,16.07,279979,0
+ARTL.US,D,20250716,000000,16.61,16.968,14.73,15.18,94226,0
+ARTL.US,D,20250717,000000,15.5,16.15,14.94,15.67,88056,0
+ARTL.US,D,20250718,000000,15.38,16.1623,14.72,14.95,93156,0
+ARTL.US,D,20250721,000000,14.95,15.44,14.4,14.55,35951,0
+ARTL.US,D,20250722,000000,14.36,14.73,12.6701,14.17,123144,0
+ARTL.US,D,20250723,000000,14.51,16.44,14.39,14.74,141904,0
+ARTL.US,D,20250724,000000,14.99,15.4327,13.301,13.76,39385,0
+ARTL.US,D,20250725,000000,14.18,14.27,13.3001,13.73,39706,0
+ARTL.US,D,20250728,000000,13.57,14.14,13.45,13.93,314773,0
+ARTL.US,D,20250729,000000,13.56,13.99,11.52,12.27,179906,0
+ARTL.US,D,20250730,000000,12.01,12.4852,11.61,12.37,65863,0
+ARTL.US,D,20250731,000000,12.5,12.76,11.6,11.86,45171,0
+ARTL.US,D,20250801,000000,12,12.16,9.83,10.2,614713,0
+ARTL.US,D,20250804,000000,9.64,10.58,9.31,9.93,991122,0
+ARTL.US,D,20250805,000000,9.52,9.78,9.3301,9.48,43753,0
+ARTL.US,D,20250806,000000,9.33,9.69,8.7501,9,26003,0
+ARTL.US,D,20250807,000000,9.18,9.25,8.915,9.03,14199,0
+ARTL.US,D,20250808,000000,9.17,9.17,8.2,8.35,16530,0
+ARTL.US,D,20250811,000000,8.5,10.2948,8.5,10.03,49174,0
+ARTL.US,D,20250812,000000,10.16,10.185,9.525,9.72,25588,0
+ARTL.US,D,20250813,000000,9.72,10.13,8.734,10.13,15464,0
+ARTL.US,D,20250814,000000,9.79,10.2963,9.75,10.09,13115,0
+ARTL.US,D,20250815,000000,10.0418,10.4,9.9,10.02,18386,0
+ARTL.US,D,20250818,000000,10,10.55,9.76,9.76,15071,0
+ARTL.US,D,20250819,000000,9.95,10.4899,9.7649,9.9,7420,0
+ARTL.US,D,20250820,000000,9.79,10,9.4106,9.58,6662,0
+ARTL.US,D,20250821,000000,9.37,9.656,9.1623,9.53,7426,0
+ARTL.US,D,20250822,000000,9.455,9.66,9.25,9.35,23733,0
+ARTL.US,D,20250825,000000,8.94,9.5,8.5,9.46,247468,0
+ARTL.US,D,20250826,000000,9.17,9.2,8.6,9.03,26770,0
+ARTL.US,D,20250827,000000,8.8,9.09,8.8,9,6476,0
+ARTL.US,D,20250828,000000,9.22,9.32,9.018,9.04,8688,0
+ARTL.US,D,20250829,000000,9.15,9.38,9.02,9.25,13621,0
+ARTL.US,D,20250902,000000,8.52,9.25,8.52,9.05,10868,0
+ARTL.US,D,20250903,000000,8.48,9,7.52,8.76,414785,0
+ARTL.US,D,20250904,000000,4.4,4.66,4.2,4.35,618010,0
+ARTL.US,D,20250905,000000,4.48,4.7,4.3,4.51,235502,0
+ARTL.US,D,20250908,000000,4.5,4.6,4.4068,4.55,196446,0
+ARTL.US,D,20250909,000000,4.6,4.79,4.6,4.68,124102,0
+ARTL.US,D,20250910,000000,4.66,5.1,4.65,4.83,134071,0
+ARTL.US,D,20250911,000000,4.71,5.1,4.6,4.92,111868,0
+ARTL.US,D,20250912,000000,4.85,5.75,4.85,5.31,191180,0
+ARTL.US,D,20250915,000000,5.39,5.4894,4.9,5.25,72193,0
+ARTL.US,D,20250916,000000,5.24,5.525,5.1103,5.46,70549,0
+ARTL.US,D,20250917,000000,5.46,5.46,4.9055,4.91,51509,0
+ARTL.US,D,20250918,000000,4.99,5.7111,4.85,5.56,133017,0
+ARTL.US,D,20250919,000000,5.37,5.97,5.25,5.62,211186,0
+ARTL.US,D,20250922,000000,5.6,6.16,5.6,5.89,109291,0
+ARTL.US,D,20250923,000000,5.9,6.09,5.745,5.77,46598,0
+ARTL.US,D,20250924,000000,5.8,5.89,5.7,5.7,18802,0
+ARTL.US,D,20250925,000000,5.7,5.7087,5.182,5.56,44257,0
+ARTL.US,D,20250926,000000,5.42,5.56,5.1689,5.51,15025,0
+ARTL.US,D,20250929,000000,5.7,5.99,5.5087,5.85,118776,0
+ARTL.US,D,20250930,000000,4.52,4.8867,4.42,4.59,205706,0
+ARTL.US,D,20251001,000000,4.58,4.77,4.58,4.76,41838,0
+ARTL.US,D,20251002,000000,4.76,4.925,4.69,4.82,37957,0
+ARTL.US,D,20251003,000000,4.85,4.85,4.657,4.69,35854,0
+ARTL.US,D,20251006,000000,4.65,4.7,4.29,4.49,60093,0
+ARTL.US,D,20251007,000000,4.56,4.78,4.35,4.36,70787,0
+ARTL.US,D,20251008,000000,4.38,4.73,4.38,4.66,35425,0
+ARTL.US,D,20251009,000000,4.75,4.97,4.63,4.85,81588,0
+ARTL.US,D,20251010,000000,4.85,4.87,4.4,4.51,57925,0
+ARTL.US,D,20251013,000000,4.51,4.8273,4,4.13,165230,0
+ARTL.US,D,20251014,000000,4.1,4.22,4.045,4.14,112747,0
+ARTL.US,D,20251015,000000,4.15,4.5399,4.125,4.2,38118,0
+ARTL.US,D,20251016,000000,4.2,4.29,3.94,4.01,67872,0
+ARTL.US,D,20251017,000000,4.01,4.19,3.91,4.19,16063,0
+ARTL.US,D,20251020,000000,4.2,4.335,3.71,3.88,158111,0
+ARTL.US,D,20251021,000000,3.9,3.9,3.37,3.45,104389,0
+ARTL.US,D,20251022,000000,3.45,3.5228,3.15,3.38,27776,0
+ARTL.US,D,20251023,000000,3.37,3.5,3.3,3.41,25045,0
+ARTL.US,D,20251024,000000,3.42,3.605,3.35,3.38,20110,0
+ARTL.US,D,20251027,000000,3.37,3.58,3.34,3.37,21910,0
+ARTL.US,D,20251028,000000,3.38,3.6295,3.35,3.55,28860,0
+ARTL.US,D,20251029,000000,3.55,3.68,3.45,3.53,4164,0
+ARTL.US,D,20251030,000000,3.5,3.5,3,3.1,82511,0
+ARTL.US,D,20251031,000000,3.1,3.3623,3.03,3.1,39207,0
+ARTL.US,D,20251103,000000,3.05,3.16,3,3,33075,0
+ARTL.US,D,20251104,000000,2.55,2.5999,1.8401,1.86,6447571,0
+ARTL.US,D,20251105,000000,1.86,2.219,1.86,1.94,189138,0
+ARTL.US,D,20251106,000000,1.9,1.95,1.66,1.85,59050,0
+ARTL.US,D,20251107,000000,1.85,2.2,1.82,2.18,89128,0
+ARTL.US,D,20251110,000000,2.11,2.2399,1.92,2.11,2499678,0
+ARTL.US,D,20251111,000000,1.93,2.14,1.8,1.96,684843,0
+ARTL.US,D,20251112,000000,1.9,1.9592,1.75,1.8,114111,0
+ARTL.US,D,20251113,000000,1.8,1.87,1.74,1.8,51817,0
+ARTL.US,D,20251114,000000,1.78,1.9299,1.72,1.85,59469,0
+ARTL.US,D,20251117,000000,1.96,1.97,1.82,1.82,56209,0
+ARTL.US,D,20251118,000000,1.79,1.89,1.74,1.89,55421,0
+ARTL.US,D,20251119,000000,1.87,1.88,1.7401,1.85,51368,0
+ARTL.US,D,20251120,000000,1.89,1.89,1.67,1.71,55429,0
+ARTL.US,D,20251121,000000,1.71,1.75,1.552,1.67,26878,0
+ARTL.US,D,20251124,000000,1.7,1.8,1.7,1.78,15348,0
+ARTL.US,D,20251125,000000,1.8007,1.8007,1.73,1.73,14309,0
+ARTL.US,D,20251126,000000,1.61,1.66,1.5206,1.66,44192,0
+ARTL.US,D,20251128,000000,1.68,1.77,1.68,1.74,22472,0
+ARTL.US,D,20251201,000000,1.78,1.88,1.6176,1.83,9233156,0
+ARTL.US,D,20251202,000000,1.8,1.96,1.64,1.8,810063,0
+ARTL.US,D,20251203,000000,1.76,1.95,1.62,1.65,14440059,0
+ARTL.US,D,20251204,000000,1.63,2.06,1.63,2.06,643948,0
+ARTL.US,D,20251205,000000,2,2,1.79,1.84,229259,0
+ARTL.US,D,20251208,000000,1.88,1.88,1.75,1.8,169851,0
+ARTL.US,D,20251209,000000,1.73,1.87,1.69,1.86,111055,0
+ARTL.US,D,20251210,000000,1.85,1.9419,1.79,1.9,105534,0
+ARTL.US,D,20251211,000000,1.91,1.94,1.8401,1.94,81347,0
+ARTL.US,D,20251212,000000,2.03,2.08,1.8533,1.95,308511,0
+ARTL.US,D,20251215,000000,1.95,1.95,1.75,1.83,134242,0
+ARTL.US,D,20251216,000000,1.81,1.8642,1.7801,1.84,107936,0
+ARTL.US,D,20251217,000000,1.86,1.9337,1.82,1.82,54638,0
+ARTL.US,D,20251218,000000,1.84,1.88,1.68,1.705,147792,0
+ARTL.US,D,20251219,000000,1.73,1.73,1.53,1.57,78665,0
+ARTL.US,D,20251222,000000,1.56,1.772,1.56,1.63,68876,0
+ARTL.US,D,20251223,000000,1.63,1.63,1.48,1.6,60642,0
+ARTL.US,D,20251224,000000,1.56,1.64,1.55,1.58,10423,0
+ARTL.US,D,20251226,000000,1.55,1.6,1.49,1.49,49382,0
+ARTL.US,D,20251229,000000,1.47,1.53,1.22,1.24,126802,0
+ARTL.US,D,20251230,000000,1.23,1.3022,1.15,1.16,95399,0
+ARTL.US,D,20251231,000000,1.15,1.22,1.15,1.22,51217,0
+ARTL.US,D,20260102,000000,1.33,1.33,1.25,1.27,20654,0
+ARTL.US,D,20260105,000000,1.32,1.32,1.272,1.3,35698,0
+ARTL.US,D,20260106,000000,1.28,1.35,1.28,1.31,35804,0
+ARTL.US,D,20260107,000000,1.33,1.56,1.33,1.55,113108,0
+ARTL.US,D,20260108,000000,1.53,1.82,1.47,1.6,546312,0
+ARTL.US,D,20260109,000000,1.54,1.56,1.38,1.42,111362,0
+ARTL.US,D,20260112,000000,1.39,1.4291,1.35,1.4,80164,0
+ARTL.US,D,20260113,000000,1.39,1.57,1.39,1.51,162920,0
+ARTL.US,D,20260114,000000,1.58,1.72,1.535,1.61,205547,0
+ARTL.US,D,20260115,000000,1.61,1.75,1.57,1.66,59079,0
+ARTL.US,D,20260116,000000,1.62,1.77,1.59,1.71,107448,0
+ARTL.US,D,20260120,000000,1.66,1.76,1.63,1.66,28488,0
+ARTL.US,D,20260121,000000,1.69,1.77,1.6301,1.71,56246,0
+ARTL.US,D,20260122,000000,1.65,1.77,1.65,1.73,47726,0
+ARTL.US,D,20260123,000000,1.73,1.7699,1.7,1.73,28399,0
+ARTL.US,D,20260126,000000,1.69,1.79,1.67,1.79,13842,0
+ARTL.US,D,20260127,000000,1.74,1.8791,1.74,1.82,42552,0
+ARTL.US,D,20260128,000000,1.84,1.85,1.7861,1.81,13728,0
+ARTL.US,D,20260129,000000,1.8,1.8,1.62,1.68,26974,0
+ARTL.US,D,20260130,000000,1.57,1.7545,1.57,1.71,24578,0
+ARTL.US,D,20260202,000000,1.63,1.65,1.595,1.63,9848,0
+ARTL.US,D,20260203,000000,1.63,1.7393,1.5,1.53,31713,0
+ARTL.US,D,20260204,000000,1.5,1.56,1.4017,1.45,36954,0
+ARTL.US,D,20260205,000000,1.45,1.555,1.35,1.37,48023,0
+ARTL.US,D,20260206,000000,1.4,1.51,1.3546,1.47,23418,0
+ARTL.US,D,20260209,000000,1.5161,1.5161,1.4,1.45,13695,0
+ARTL.US,D,20260210,000000,1.42,1.45,1.3762,1.44,11035,0
+ARTL.US,D,20260211,000000,1.42,1.4295,1.3,1.33,44117,0
+ARTL.US,D,20260212,000000,1.35,1.35,1.1801,1.2923,42221,0
+ARTL.US,D,20260213,000000,1.27,1.2777,1.18,1.2,22476,0
+ARTL.US,D,20260217,000000,1.23,1.23,1.13,1.13,30436,0
+ARTL.US,D,20260218,000000,1.14,1.25,1.1,1.19,44146,0
diff --git a/daily/us/nasdaq stocks/1/artna.us.txt b/daily/us/nasdaq stocks/1/artna.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..04a8ec685cf5d56747408d5ba801a28d2b123438
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/artna.us.txt	
@@ -0,0 +1,5274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARTNA.US,D,20050225,000000,12.6495,12.6495,12.4348,12.4605,5770.2586249226,0
+ARTNA.US,D,20050228,000000,12.5119,12.5921,12.5051,12.5051,2564.7839562265,0
+ARTNA.US,D,20050301,000000,12.4279,12.4407,12.4279,12.4407,985.28934488609,0
+ARTNA.US,D,20050302,000000,12.3883,12.4921,12.222,12.2962,7041.5345181192,0
+ARTNA.US,D,20050303,000000,12.4348,12.4348,12.3665,12.3813,5106.3251894455,0
+ARTNA.US,D,20050304,000000,12.5466,12.5466,12.3813,12.5337,2824.4961220068,0
+ARTNA.US,D,20050307,000000,12.3665,12.5199,12.2012,12.3665,10118.668933687,0
+ARTNA.US,D,20050308,000000,12.5051,12.5051,12.3665,12.4763,1955.4203921585,0
+ARTNA.US,D,20050309,000000,12.3734,12.5337,12.3606,12.3606,5258.9187187561,0
+ARTNA.US,D,20050310,000000,12.3606,12.3942,12.3081,12.3883,2389.9582570827,0
+ARTNA.US,D,20050311,000000,12.229,12.4209,11.9727,12.0053,8705.915596096,0
+ARTNA.US,D,20050314,000000,12.0835,12.1508,12.0627,12.0904,8990.8915912323,0
+ARTNA.US,D,20050315,000000,12.4348,12.5199,11.9796,12.1874,5873.3350486953,0
+ARTNA.US,D,20050316,000000,12.2398,12.2962,11.9796,11.9796,8592.7336405809,0
+ARTNA.US,D,20050318,000000,11.9796,12.4209,11.9796,12.3388,6691.8831198314,0
+ARTNA.US,D,20050321,000000,12.5051,12.5051,12.3388,12.5051,2267.6813229994,0
+ARTNA.US,D,20050322,000000,12.4763,12.4981,12.3081,12.3388,3911.8513374913,0
+ARTNA.US,D,20050323,000000,12.2012,12.4921,12.2012,12.4921,1087.3552154845,0
+ARTNA.US,D,20050324,000000,11.8727,12.3942,11.8727,11.9796,8616.9869167627,0
+ARTNA.US,D,20050328,000000,12.6139,12.6139,11.9925,11.9925,2824.4961220068,0
+ARTNA.US,D,20050329,000000,12.0221,12.4209,12.0221,12.0627,8286.5360287855,0
+ARTNA.US,D,20050330,000000,12.0904,12.1369,12.0835,12.1369,3295.4139012036,0
+ARTNA.US,D,20050331,000000,12.0835,12.0835,11.9925,11.9925,2391.9793634311,0
+ARTNA.US,D,20050401,000000,11.9925,12.0469,11.9796,12.035,7290.1305989828,0
+ARTNA.US,D,20050404,000000,12.0053,12.1438,12.0053,12.0627,12677.389570868,0
+ARTNA.US,D,20050405,000000,12.0835,12.1438,11.9925,12.1438,3301.4772202491,0
+ARTNA.US,D,20050406,000000,12.0132,12.129,11.9974,12.129,7093.0727300056,0
+ARTNA.US,D,20050407,000000,12.1508,12.2764,12.0409,12.0409,6639.3343547709,0
+ARTNA.US,D,20050408,000000,12.2764,12.2764,12.0627,12.2764,2384.9054912114,0
+ARTNA.US,D,20050411,000000,12.0221,12.4011,12.0221,12.3942,7879.283099566,0
+ARTNA.US,D,20050412,000000,12.4081,12.6139,12.4081,12.4684,5789.4591352332,0
+ARTNA.US,D,20050413,000000,12.4605,12.793,12.4605,12.6575,6740.3896721951,0
+ARTNA.US,D,20050414,000000,12.6139,12.7544,12.4684,12.4921,3770.3738930974,0
+ARTNA.US,D,20050415,000000,12.793,12.793,12.6069,12.793,4235.2283532488,0
+ARTNA.US,D,20050418,000000,12.793,14.2823,12.793,13.7123,38361.609047406,0
+ARTNA.US,D,20050419,000000,13.8083,13.8083,12.8978,12.8978,5919.8204947104,0
+ARTNA.US,D,20050420,000000,12.892,13.4431,12.5703,13.4431,4965.8582982259,0
+ARTNA.US,D,20050421,000000,13.4708,13.733,13.4431,13.6222,6473.6036341951,0
+ARTNA.US,D,20050422,000000,13.554,13.7885,13.554,13.7885,910.50840999217,0
+ARTNA.US,D,20050425,000000,13.8083,13.8083,13.2769,13.2769,7010.2073697177,0
+ARTNA.US,D,20050426,000000,14.1962,14.5346,13.1176,13.2274,15659.531988056,0
+ARTNA.US,D,20050427,000000,13.2363,13.2363,12.9336,13.0582,2414.2115332645,0
+ARTNA.US,D,20050428,000000,13.2215,13.2215,12.9731,13.1106,3305.519432946,0
+ARTNA.US,D,20050429,000000,13.6352,13.6846,12.988,13.6846,5479.2193107409,0
+ARTNA.US,D,20050502,000000,13.6776,14.0389,13.6776,13.8221,5930.9365796271,0
+ARTNA.US,D,20050503,000000,13.8083,14.595,13.8083,14.2823,15699.954115026,0
+ARTNA.US,D,20050504,000000,14.1744,14.3822,14.1131,14.1823,2155.5099206585,0
+ARTNA.US,D,20050505,000000,14.3822,14.3822,13.9517,14.0111,4461.592264279,0
+ARTNA.US,D,20050506,000000,13.8083,14.1744,13.8083,13.8795,2094.876730204,0
+ARTNA.US,D,20050509,000000,13.9953,14.0181,13.7489,13.7489,4128.1097167791,0
+ARTNA.US,D,20050510,000000,14.0181,14.1546,13.8024,14.1546,3099.3665854006,0
+ARTNA.US,D,20050511,000000,14.3822,14.3822,14.0497,14.3822,9287.9942244595,0
+ARTNA.US,D,20050512,000000,15.1897,15.1897,13.8083,14.6306,5131.5890188016,0
+ARTNA.US,D,20050513,000000,15.6172,15.6172,14.2249,15.1412,19226.784693131,0
+ARTNA.US,D,20050516,000000,14.4732,15.1342,14.4732,14.9037,10153.027741611,0
+ARTNA.US,D,20050517,000000,14.2892,15.1838,14.2892,15.1838,10301.579058224,0
+ARTNA.US,D,20050518,000000,14.6435,15.6043,14.4505,14.9611,36494.106781406,0
+ARTNA.US,D,20050519,000000,14.9611,15.1342,14.6167,14.6167,6352.3372532861,0
+ARTNA.US,D,20050520,000000,14.5762,14.7265,14.395,14.395,8859.5196785808,0
+ARTNA.US,D,20050523,000000,14.5495,14.5495,14.4654,14.5495,1629.0117168783,0
+ARTNA.US,D,20050524,000000,14.6217,14.6851,14.6217,14.6851,6553.4373349603,0
+ARTNA.US,D,20050525,000000,14.8047,14.9611,14.7405,14.7405,9382.9862228383,0
+ARTNA.US,D,20050526,000000,14.9512,14.9572,14.6711,14.6851,4348.4103087639,0
+ARTNA.US,D,20050527,000000,14.9611,15.0402,14.6791,14.7207,2998.3112679764,0
+ARTNA.US,D,20050531,000000,15.1838,15.1838,14.7265,14.8513,7459.9035322555,0
+ARTNA.US,D,20050601,000000,14.7959,14.8245,14.4505,14.6029,26300.656912826,0
+ARTNA.US,D,20050602,000000,14.4584,14.6167,14.4584,14.5495,7808.544377369,0
+ARTNA.US,D,20050603,000000,14.4812,14.4812,14.4812,14.4812,1738.1514596965,0
+ARTNA.US,D,20050606,000000,14.4732,14.7265,14.4732,14.7265,2389.9582570827,0
+ARTNA.US,D,20050607,000000,14.5099,14.6791,14.4732,14.4812,3968.4423152489,0
+ARTNA.US,D,20050608,000000,14.3208,14.4881,14.0775,14.0775,1955.4203921585,0
+ARTNA.US,D,20050609,000000,14.0775,14.0775,13.5886,13.6352,13578.803002292,0
+ARTNA.US,D,20050610,000000,13.4857,13.5826,13.1869,13.3581,20523.324415684,0
+ARTNA.US,D,20050613,000000,13.2491,13.641,13.2491,13.3055,3355.0365384839,0
+ARTNA.US,D,20050614,000000,13.649,13.649,13.2621,13.5184,3128.6726274537,0
+ARTNA.US,D,20050615,000000,13.649,13.649,13.1947,13.5688,8345.1481128916,0
+ARTNA.US,D,20050616,000000,13.3897,13.5826,13.2561,13.2561,4947.6683410895,0
+ARTNA.US,D,20050617,000000,13.0829,13.4204,13.0829,13.4204,6652.471546036,0
+ARTNA.US,D,20050620,000000,13.5748,13.5748,13.1532,13.4273,13922.391081534,0
+ARTNA.US,D,20050621,000000,13.3461,13.9597,13.3461,13.7064,21243.848828918,0
+ARTNA.US,D,20050622,000000,13.9122,14.2635,13.9122,14.1329,20722.403391009,0
+ARTNA.US,D,20050623,000000,14.2447,14.2714,14.1606,14.2298,14126.522822731,0
+ARTNA.US,D,20050624,000000,14.2298,14.2714,14.2298,14.2447,5939.021005021,0
+ARTNA.US,D,20050627,000000,14.21,14.2714,14.1131,14.2714,4965.8582982259,0
+ARTNA.US,D,20050628,000000,14.1546,14.3822,14.0853,14.0853,23959.205208107,0
+ARTNA.US,D,20050629,000000,13.8152,14.1546,13.8152,14.1546,1034.8064504239,0
+ARTNA.US,D,20050630,000000,14.2021,14.2021,13.6282,13.6282,3512.6828336657,0
+ARTNA.US,D,20050701,000000,13.8024,13.9271,13.7528,13.7528,1955.4203921585,0
+ARTNA.US,D,20050705,000000,13.9271,14.0389,13.6916,13.8578,9469.8937958231,0
+ARTNA.US,D,20050706,000000,13.4431,14.0309,13.4431,13.6154,2656.7442950826,0
+ARTNA.US,D,20050707,000000,13.4431,13.9953,13.4431,13.8083,2606.2166363705,0
+ARTNA.US,D,20050708,000000,13.8291,14.0389,13.8291,14.0389,1303.6135947724,0
+ARTNA.US,D,20050711,000000,14.0389,14.2021,13.9271,14.2021,2974.0579917946,0
+ARTNA.US,D,20050712,000000,14.0438,14.2021,13.8083,13.8865,13026.030415981,0
+ARTNA.US,D,20050713,000000,13.8221,14.0389,13.8221,14.0389,8156.1746693083,0
+ARTNA.US,D,20050714,000000,14.0389,14.0775,13.8795,14.0775,8579.5964493158,0
+ARTNA.US,D,20050715,000000,13.8795,14.1893,13.8083,13.9517,6684.8092476117,0
+ARTNA.US,D,20050718,000000,14.2021,14.2021,13.8083,13.9795,5835.9445812484,0
+ARTNA.US,D,20050719,000000,14.2021,14.2021,13.5104,13.5886,15644.373690443,0
+ARTNA.US,D,20050720,000000,13.5104,13.7716,13.5104,13.7716,4685.9350689608,0
+ARTNA.US,D,20050721,000000,13.9883,13.9883,13.5184,13.6916,5760.1530931802,0
+ARTNA.US,D,20050722,000000,13.8024,13.9271,13.8024,13.8152,3992.6955914307,0
+ARTNA.US,D,20050725,000000,13.8291,13.8291,13.7885,13.8024,1303.6135947724,0
+ARTNA.US,D,20050726,000000,13.9883,14.2566,13.8647,13.8795,16601.36754645,0
+ARTNA.US,D,20050727,000000,14.2714,14.589,14.2714,14.589,7909.5996947932,0
+ARTNA.US,D,20050728,000000,14.3822,14.977,14.3822,14.8453,7503.3573187479,0
+ARTNA.US,D,20050729,000000,14.6851,15.1838,14.6851,14.8918,4072.5292921958,0
+ARTNA.US,D,20050801,000000,14.7355,14.7959,14.7265,14.7959,7738.8162083463,0
+ARTNA.US,D,20050802,000000,15.1412,15.1412,14.9512,14.9611,1522.9036335829,0
+ARTNA.US,D,20050803,000000,14.7463,15.166,14.7265,15.1154,7263.8562164525,0
+ARTNA.US,D,20050804,000000,15.1284,15.1412,15.1284,15.1412,2278.797407916,0
+ARTNA.US,D,20050805,000000,15.1412,15.1412,14.7523,14.8453,6355.3689128088,0
+ARTNA.US,D,20050808,000000,14.8859,15.154,14.8137,14.8295,6468.5508683239,0
+ARTNA.US,D,20050809,000000,14.7671,14.7741,14.7523,14.7523,761.95709337857,0
+ARTNA.US,D,20050810,000000,15.1897,15.1897,14.8245,14.8641,3192.3374774309,0
+ARTNA.US,D,20050811,000000,14.7405,15.0452,14.7265,14.8453,10215.682038414,0
+ARTNA.US,D,20050812,000000,14.97,14.97,14.6167,14.7405,8599.8075128006,0
+ARTNA.US,D,20050815,000000,14.7087,14.7087,14.5495,14.5495,4794.0642586047,0
+ARTNA.US,D,20050816,000000,14.5188,14.5188,14.2714,14.2764,9012.1132078914,0
+ARTNA.US,D,20050817,000000,14.499,14.499,14.1675,14.2021,5078.0297005667,0
+ARTNA.US,D,20050818,000000,14.1546,14.2566,13.8152,13.8508,6724.2208214072,0
+ARTNA.US,D,20050819,000000,13.9339,14.1061,13.8152,14.1061,4244.323331817,0
+ARTNA.US,D,20050822,000000,14.1546,14.1546,13.8083,13.8716,5725.794285256,0
+ARTNA.US,D,20050823,000000,13.9271,14.0389,13.8083,13.8152,12622.819699459,0
+ARTNA.US,D,20050824,000000,14.0033,14.024,13.8795,13.8795,6746.4529912405,0
+ARTNA.US,D,20050825,000000,14.0389,14.0775,13.8083,14.0715,2975.0685449689,0
+ARTNA.US,D,20050826,000000,14.5099,14.5099,14.0775,14.0775,6099.6989597255,0
+ARTNA.US,D,20050829,000000,14.3604,14.3604,13.9339,13.9459,1362.2256788784,0
+ARTNA.US,D,20050830,000000,14.2021,14.2021,13.8083,13.8291,2206.0375793706,0
+ARTNA.US,D,20050831,000000,13.8578,14.1675,13.8083,13.8429,5711.6465408166,0
+ARTNA.US,D,20050901,000000,13.9271,13.9271,13.8083,13.8291,1738.1514596965,0
+ARTNA.US,D,20050902,000000,13.8083,14.2249,13.7202,13.7282,3473.2712598702,0
+ARTNA.US,D,20050906,000000,13.7716,14.1893,13.6916,13.7588,3800.6904883247,0
+ARTNA.US,D,20050907,000000,14.1329,14.1329,13.8083,14.0923,1249.0437233633,0
+ARTNA.US,D,20050908,000000,13.9459,14.1249,13.9459,14.0853,4072.5292921958,0
+ARTNA.US,D,20050909,000000,14.1962,14.3604,14.1546,14.1606,9940.8115750199,0
+ARTNA.US,D,20050912,000000,14.2566,14.2566,13.8152,13.9597,7459.9035322555,0
+ARTNA.US,D,20050913,000000,13.8083,14.0111,13.8083,13.8578,3804.7327010217,0
+ARTNA.US,D,20050914,000000,13.8578,13.8578,13.649,13.8024,13821.33576411,0
+ARTNA.US,D,20050915,000000,13.6004,14.21,13.6004,14.21,11890.168648133,0
+ARTNA.US,D,20050916,000000,14.4298,14.4298,14.0775,14.2714,8852.4458063611,0
+ARTNA.US,D,20050919,000000,14.0715,14.1893,13.9657,14.1893,5278.1192290667,0
+ARTNA.US,D,20050920,000000,14.4168,14.7265,14.0923,14.7265,22421.14327691,0
+ARTNA.US,D,20050921,000000,14.589,14.7265,14.589,14.589,2334.3778324993,0
+ARTNA.US,D,20050922,000000,14.6851,14.7207,14.3426,14.7207,2564.7839562265,0
+ARTNA.US,D,20050923,000000,14.494,14.499,14.2764,14.2764,2325.2828539312,0
+ARTNA.US,D,20050926,000000,14.218,14.218,14.1744,14.1744,651.80679738618,0
+ARTNA.US,D,20050927,000000,14.0389,14.0389,13.8429,14.0181,4348.4103087639,0
+ARTNA.US,D,20050928,000000,13.8993,14.1744,13.8993,14.0923,4348.4103087639,0
+ARTNA.US,D,20050929,000000,14.1329,14.1388,13.9122,13.9657,4270.5977143473,0
+ARTNA.US,D,20050930,000000,13.8429,14.0389,13.8429,14.0389,870.08628302248,0
+ARTNA.US,D,20051003,000000,14.1744,14.2714,14.1744,14.2714,1629.0117168783,0
+ARTNA.US,D,20051004,000000,14.0497,14.2714,14.0497,14.2714,549.74092678772,0
+ARTNA.US,D,20051005,000000,14.0309,14.499,13.8578,13.8795,2644.6176569917,0
+ARTNA.US,D,20051006,000000,13.8795,13.8993,13.7588,13.7588,8077.3515217174,0
+ARTNA.US,D,20051007,000000,13.8083,13.8083,13.5322,13.5322,8068.2565431492,0
+ARTNA.US,D,20051010,000000,13.9517,13.9517,13.7885,13.7885,1446.1015923405,0
+ARTNA.US,D,20051012,000000,13.7885,13.7954,13.5826,13.5826,3615.7592574384,0
+ARTNA.US,D,20051013,000000,13.5322,13.5688,13.3739,13.554,4308.9987349685,0
+ARTNA.US,D,20051014,000000,13.3739,13.6776,13.3739,13.3739,2783.0634418628,0
+ARTNA.US,D,20051017,000000,13.5946,13.6282,13.5104,13.5748,1498.6503574011,0
+ARTNA.US,D,20051018,000000,13.7064,13.7064,13.4135,13.5826,1982.7053278631,0
+ARTNA.US,D,20051019,000000,13.6638,13.7588,13.3966,13.3966,5862.2189637786,0
+ARTNA.US,D,20051020,000000,13.6846,13.6916,13.3739,13.4035,6144.1632993922,0
+ARTNA.US,D,20051021,000000,12.9454,13.4857,12.9454,13.3195,9257.6776292322,0
+ARTNA.US,D,20051024,000000,13.3263,13.3966,13.2491,13.3966,7777.2172289675,0
+ARTNA.US,D,20051025,000000,13.3461,13.6222,13.3461,13.6222,2936.6675243477,0
+ARTNA.US,D,20051026,000000,13.6638,13.6994,13.5184,13.5184,2336.3989388478,0
+ARTNA.US,D,20051027,000000,13.5184,13.5184,13.4788,13.4857,1415.7849971132,0
+ARTNA.US,D,20051028,000000,13.5946,13.5946,13.3333,13.3897,2948.7941624386,0
+ARTNA.US,D,20051031,000000,13.6718,13.6718,13.2491,13.3393,2325.2828539312,0
+ARTNA.US,D,20051101,000000,13.6352,13.6352,13.554,13.554,870.08628302248,0
+ARTNA.US,D,20051102,000000,13.6994,14.0853,13.5946,13.7588,11622.372056959,0
+ARTNA.US,D,20051103,000000,13.9201,13.9201,13.6084,13.74,3221.6435194839,0
+ARTNA.US,D,20051104,000000,13.2689,13.8508,13.2689,13.4946,3911.8513374913,0
+ARTNA.US,D,20051107,000000,14.2981,14.3604,14.024,14.024,6612.0494190663,0
+ARTNA.US,D,20051108,000000,14.1893,14.1893,14.1893,14.1893,2551.6467649614,0
+ARTNA.US,D,20051109,000000,14.314,14.3555,13.7064,13.837,17225.889408131,0
+ARTNA.US,D,20051110,000000,13.8508,14.2298,13.8508,13.9271,2389.9582570827,0
+ARTNA.US,D,20051111,000000,13.8083,14.0389,13.8083,13.9271,6131.0261081271,0
+ARTNA.US,D,20051114,000000,13.6776,13.8795,13.6776,13.74,17050.053155813,0
+ARTNA.US,D,20051115,000000,13.5628,13.9953,13.5401,13.5401,10705.800327921,0
+ARTNA.US,D,20051116,000000,13.5322,13.9271,13.5322,13.8083,2851.7810577113,0
+ARTNA.US,D,20051117,000000,13.8795,13.8795,13.74,13.8083,4858.7396617562,0
+ARTNA.US,D,20051118,000000,13.5826,13.8993,13.546,13.8993,13045.230926292,0
+ARTNA.US,D,20051121,000000,13.8083,13.9883,13.74,13.8508,9370.8595847474,0
+ARTNA.US,D,20051122,000000,13.8083,13.8083,13.5322,13.6638,6871.7615848465,0
+ARTNA.US,D,20051123,000000,13.7588,13.8083,13.3461,13.8083,5875.3561550438,0
+ARTNA.US,D,20051125,000000,13.74,13.8024,13.74,13.8024,1087.3552154845,0
+ARTNA.US,D,20051128,000000,13.5401,13.7064,13.3739,13.7064,10674.47317952,0
+ARTNA.US,D,20051129,000000,13.4273,13.8083,13.4273,13.8083,8481.5727914143,0
+ARTNA.US,D,20051130,000000,13.5628,13.7123,13.5628,13.6916,3177.1791798173,0
+ARTNA.US,D,20051201,000000,13.6916,13.9122,13.6916,13.8083,2773.9684632947,0
+ARTNA.US,D,20051202,000000,13.8083,13.8083,13.74,13.7489,5611.6017765666,0
+ARTNA.US,D,20051205,000000,13.7202,13.9122,13.7202,13.8221,3473.2712598702,0
+ARTNA.US,D,20051206,000000,13.7202,13.7202,13.6916,13.6916,5875.3561550438,0
+ARTNA.US,D,20051207,000000,13.733,13.733,13.5826,13.7202,2072.6445603706,0
+ARTNA.US,D,20051208,000000,13.6638,13.8083,13.6638,13.74,2410.1693205675,0
+ARTNA.US,D,20051209,000000,13.8083,13.8083,13.6638,13.74,2824.4961220068,0
+ARTNA.US,D,20051212,000000,13.74,13.74,13.6718,13.6718,2107.0033682949,0
+ARTNA.US,D,20051213,000000,13.6638,13.8083,13.6638,13.7588,6496.8463572027,0
+ARTNA.US,D,20051214,000000,13.8024,13.8083,13.733,13.8083,2746.6835275901,0
+ARTNA.US,D,20051215,000000,13.6638,13.8291,13.5272,13.5272,4014.927761264,0
+ARTNA.US,D,20051216,000000,13.6222,13.6916,13.6222,13.6916,742.75658306797,0
+ARTNA.US,D,20051219,000000,13.5401,13.6222,13.5401,13.5401,1365.2573384011,0
+ARTNA.US,D,20051220,000000,13.3966,13.6004,13.3461,13.6004,9249.5932038383,0
+ARTNA.US,D,20051221,000000,13.5035,13.5184,13.1671,13.5184,11972.023455247,0
+ARTNA.US,D,20051222,000000,13.3581,13.457,13.1473,13.3461,4027.0543993549,0
+ARTNA.US,D,20051223,000000,13.457,13.6916,13.457,13.6282,2266.6707698251,0
+ARTNA.US,D,20051227,000000,13.5322,13.7885,13.3581,13.7885,9121.2529507095,0
+ARTNA.US,D,20051228,000000,13.5401,13.733,13.5322,13.7064,4779.9165141653,0
+ARTNA.US,D,20051229,000000,13.7885,13.7885,13.4857,13.4857,651.80679738618,0
+ARTNA.US,D,20051230,000000,13.6548,13.6916,13.4906,13.6222,5300.3513989,0
+ARTNA.US,D,20060103,000000,13.7885,13.7885,13.4649,13.5826,2824.4961220068,0
+ARTNA.US,D,20060104,000000,13.5886,13.6352,13.5322,13.6352,4107.8986532943,0
+ARTNA.US,D,20060105,000000,13.4431,13.6352,13.3739,13.6004,10511.774118467,0
+ARTNA.US,D,20060106,000000,13.7885,13.8083,13.3966,13.5826,5740.9525828696,0
+ARTNA.US,D,20060109,000000,13.3827,13.6222,13.3827,13.5826,4052.318228711,0
+ARTNA.US,D,20060110,000000,13.4352,13.5826,13.4352,13.5826,870.08628302248,0
+ARTNA.US,D,20060111,000000,13.4035,13.5826,13.4035,13.5826,8148.0902439144,0
+ARTNA.US,D,20060112,000000,13.6222,13.6222,13.5826,13.5826,1955.4203921585,0
+ARTNA.US,D,20060113,000000,13.5826,13.5826,13.4085,13.4708,1389.5106145829,0
+ARTNA.US,D,20060117,000000,13.7123,13.7716,13.4204,13.7716,4331.2309048018,0
+ARTNA.US,D,20060118,000000,13.4431,13.7064,13.4431,13.7064,4488.8771999836,0
+ARTNA.US,D,20060119,000000,13.5946,13.7202,13.5826,13.7202,6516.0468675133,0
+ARTNA.US,D,20060120,000000,13.74,13.74,13.74,13.74,499.21326807562,0
+ARTNA.US,D,20060123,000000,13.8152,13.8152,13.6718,13.6718,4891.077363332,0
+ARTNA.US,D,20060124,000000,13.6718,13.7202,13.6222,13.6222,5654.0450098848,0
+ARTNA.US,D,20060125,000000,13.5826,13.5826,13.5826,13.5826,925.6667076058,0
+ARTNA.US,D,20060126,000000,13.6222,13.6282,13.5104,13.6282,1522.9036335829,0
+ARTNA.US,D,20060127,000000,13.3461,13.7716,13.3461,13.7064,4522.2254547336,0
+ARTNA.US,D,20060130,000000,13.4946,13.6916,13.4946,13.6352,4873.8979593698,0
+ARTNA.US,D,20060131,000000,13.4857,13.7528,13.4857,13.6916,3007.4062465446,0
+ARTNA.US,D,20060201,000000,13.8083,13.8152,13.5946,13.74,5856.1556447332,0
+ARTNA.US,D,20060202,000000,13.6084,13.6084,13.4857,13.546,1488.5448256587,0
+ARTNA.US,D,20060203,000000,13.7123,13.7588,13.4085,13.4085,2145.4043889161,0
+ARTNA.US,D,20060206,000000,13.3521,13.7528,13.3521,13.6846,3204.4641155218,0
+ARTNA.US,D,20060207,000000,13.4431,13.6916,13.4431,13.6916,5646.9711376651,0
+ARTNA.US,D,20060208,000000,13.6548,13.7716,13.554,13.7716,5687.3932646348,0
+ARTNA.US,D,20060209,000000,13.7588,13.7588,13.3897,13.7202,3911.8513374913,0
+ARTNA.US,D,20060210,000000,13.4649,13.5322,13.4649,13.5322,1167.1889162497,0
+ARTNA.US,D,20060213,000000,13.3521,13.7489,13.3521,13.5826,9273.8464800201,0
+ARTNA.US,D,20060214,000000,13.4273,13.6994,13.4273,13.6994,759.93598703009,0
+ARTNA.US,D,20060215,000000,13.5826,13.74,13.5826,13.6846,2824.4961220068,0
+ARTNA.US,D,20060216,000000,13.6084,13.74,13.6084,13.7202,1415.7849971132,0
+ARTNA.US,D,20060217,000000,13.5826,13.7064,13.4649,13.7064,5004.2593188471,0
+ARTNA.US,D,20060221,000000,13.5272,13.649,13.4204,13.5688,5126.5362529304,0
+ARTNA.US,D,20060222,000000,13.6718,13.7202,13.5826,13.7202,7206.2546855207,0
+ARTNA.US,D,20060223,000000,13.3966,13.6916,13.3966,13.6916,4638.4390697714,0
+ARTNA.US,D,20060224,000000,13.74,13.74,13.4135,13.641,9422.3977966337,0
+ARTNA.US,D,20060227,000000,13.6718,13.7064,13.4273,13.641,4994.1537871046,0
+ARTNA.US,D,20060228,000000,13.554,13.733,13.4649,13.5628,6544.3423563921,0
+ARTNA.US,D,20060301,000000,13.6916,13.6916,13.4649,13.6282,4308.9987349685,0
+ARTNA.US,D,20060302,000000,13.4708,13.6222,13.4708,13.5322,1408.7111248935,0
+ARTNA.US,D,20060303,000000,13.6916,13.6916,13.546,13.6004,10053.993530535,0
+ARTNA.US,D,20060306,000000,13.6916,13.6916,13.4649,13.6916,1522.9036335829,0
+ARTNA.US,D,20060307,000000,13.6916,13.6916,13.6916,13.6916,4134.1730358246,0
+ARTNA.US,D,20060308,000000,13.4946,13.7489,13.4857,13.5826,5757.1214336575,0
+ARTNA.US,D,20060309,000000,13.5826,13.8083,13.5688,13.5748,4501.0038380745,0
+ARTNA.US,D,20060310,000000,13.5826,13.7588,13.5322,13.6916,5105.3146362713,0
+ARTNA.US,D,20060313,000000,13.5401,13.7489,13.5322,13.6352,1995.8425191282,0
+ARTNA.US,D,20060314,000000,13.6282,13.6282,13.5826,13.6282,2389.9582570827,0
+ARTNA.US,D,20060315,000000,13.6916,13.7588,13.6004,13.6282,1666.4021843253,0
+ARTNA.US,D,20060316,000000,13.5826,13.7588,13.5826,13.7588,2623.3960403326,0
+ARTNA.US,D,20060317,000000,13.8291,13.9271,13.6004,13.6718,4607.1119213699,0
+ARTNA.US,D,20060320,000000,13.8508,13.8578,13.649,13.837,6591.8383555815,0
+ARTNA.US,D,20060321,000000,13.8993,13.8993,13.6548,13.8993,8766.5487865506,0
+ARTNA.US,D,20060322,000000,13.7528,13.8993,13.649,13.8993,7977.3067574674,0
+ARTNA.US,D,20060323,000000,13.8152,14.218,13.7657,14.218,9912.5160861411,0
+ARTNA.US,D,20060324,000000,13.8865,14.2566,13.8865,14.2566,4522.2254547336,0
+ARTNA.US,D,20060327,000000,14.3674,14.3674,13.9459,14.1546,3881.5347422641,0
+ARTNA.US,D,20060328,000000,14.2447,14.7265,14.2447,14.7265,6447.3292516648,0
+ARTNA.US,D,20060329,000000,14.7265,15.2916,14.6711,15.251,17871.632886472,0
+ARTNA.US,D,20060330,000000,15.1214,15.3045,15.1214,15.3045,1846.2806493404,0
+ARTNA.US,D,20060331,000000,15.2985,15.4173,15.251,15.3757,5441.8288432939,0
+ARTNA.US,D,20060403,000000,15.1897,15.3757,15.1897,15.3757,4181.669035014,0
+ARTNA.US,D,20060404,000000,15.3757,15.3757,14.4505,15.166,5512.5675654909,0
+ARTNA.US,D,20060405,000000,14.499,15.154,14.2714,14.5762,6741.4002253693,0
+ARTNA.US,D,20060406,000000,14.9809,14.9809,14.6029,14.6029,978.21547266639,0
+ARTNA.US,D,20060407,000000,14.494,14.494,14.494,14.494,435.54841809836,0
+ARTNA.US,D,20060410,000000,14.3358,14.3358,14.314,14.314,870.08628302248,0
+ARTNA.US,D,20060411,000000,14.3476,14.499,14.3476,14.499,1166.1783630754,0
+ARTNA.US,D,20060412,000000,14.314,14.5346,14.314,14.41,3180.21083934,0
+ARTNA.US,D,20060413,000000,14.41,14.41,14.3426,14.3426,3041.7650544688,0
+ARTNA.US,D,20060417,000000,14.1606,14.2714,14.1606,14.2566,3473.2712598702,0
+ARTNA.US,D,20060418,000000,14.0635,14.21,13.9657,14.21,3466.1973876505,0
+ARTNA.US,D,20060419,000000,14.0982,14.2447,14.0982,14.1744,29827.487490931,0
+ARTNA.US,D,20060420,000000,14.3555,14.3555,14.1131,14.2635,5642.9289249681,0
+ARTNA.US,D,20060421,000000,13.9657,14.314,13.9597,14.314,3301.4772202491,0
+ARTNA.US,D,20060424,000000,14.494,14.7265,14.2981,14.306,978.21547266639,0
+ARTNA.US,D,20060425,000000,14.2714,14.3872,14.2714,14.2714,2547.6045522644,0
+ARTNA.US,D,20060426,000000,14.1329,14.6663,14.1329,14.5495,1854.3650747343,0
+ARTNA.US,D,20060427,000000,14.2981,14.6583,14.2981,14.5683,7967.201225725,0
+ARTNA.US,D,20060428,000000,14.5495,14.5495,14.4168,14.494,6778.7906928163,0
+ARTNA.US,D,20060501,000000,14.6029,14.6029,14.4346,14.499,1308.6663606436,0
+ARTNA.US,D,20060502,000000,14.499,14.6029,14.499,14.6029,4348.4103087639,0
+ARTNA.US,D,20060503,000000,14.3358,14.6851,14.3358,14.6851,978.21547266639,0
+ARTNA.US,D,20060504,000000,14.5257,14.5257,14.4654,14.4654,2174.7104309691,0
+ARTNA.US,D,20060505,000000,14.1675,14.499,14.1606,14.499,3726.920106605,0
+ARTNA.US,D,20060508,000000,14.2714,14.3822,14.0853,14.1467,3305.519432946,0
+ARTNA.US,D,20060509,000000,13.9517,14.2635,13.9517,14.2635,2846.7282918401,0
+ARTNA.US,D,20060510,000000,14.0181,14.4654,14.0181,14.3604,3959.3473366807,0
+ARTNA.US,D,20060511,000000,14.0438,14.2368,13.8578,14.21,7774.1855694448,0
+ARTNA.US,D,20060512,000000,13.8291,14.5762,13.8291,14.5762,1585.5579303859,0
+ARTNA.US,D,20060515,000000,14.5762,14.5762,14.0497,14.0497,11257.562361057,0
+ARTNA.US,D,20060516,000000,14.2249,14.2249,13.8083,14.1962,3261.0550932794,0
+ARTNA.US,D,20060517,000000,13.8221,14.119,13.8152,14.0635,4216.0278429382,0
+ARTNA.US,D,20060518,000000,13.8508,13.9459,13.8508,13.9459,1522.9036335829,0
+ARTNA.US,D,20060519,000000,13.8083,14.119,13.8083,14.119,2389.9582570827,0
+ARTNA.US,D,20060522,000000,14.0389,14.0389,13.7657,13.8083,3861.3236787792,0
+ARTNA.US,D,20060523,000000,13.8578,13.9389,13.8578,13.8578,1822.0273731586,0
+ARTNA.US,D,20060524,000000,13.9657,13.9795,13.6548,13.7716,3110.4826703173,0
+ARTNA.US,D,20060525,000000,14.0181,14.0181,13.8083,13.8083,1302.6030415981,0
+ARTNA.US,D,20060526,000000,14.0389,14.0389,13.8865,14.0033,4261.5027357791,0
+ARTNA.US,D,20060530,000000,14.0389,14.1546,13.9271,14.1131,11909.369158444,0
+ARTNA.US,D,20060531,000000,13.8865,13.8993,13.837,13.8429,2842.6860791431,0
+ARTNA.US,D,20060601,000000,13.7716,14.0389,13.7716,14.0389,1516.8403145375,0
+ARTNA.US,D,20060605,000000,13.9271,14.1546,13.9271,14.1546,2163.5943460524,0
+ARTNA.US,D,20060606,000000,14.0438,14.0438,13.9657,13.9657,1868.5128191737,0
+ARTNA.US,D,20060607,000000,14.1467,14.1467,14.1388,14.1467,1415.7849971132,0
+ARTNA.US,D,20060608,000000,14.1546,14.1546,13.8152,13.8152,5213.4438259152,0
+ARTNA.US,D,20060609,000000,13.8083,13.8083,13.6004,13.6004,3293.3927948551,0
+ARTNA.US,D,20060612,000000,13.6004,13.649,13.4708,13.4708,3596.5587471278,0
+ARTNA.US,D,20060613,000000,13.4649,13.4649,13.3461,13.4649,6223.9970001573,0
+ARTNA.US,D,20060614,000000,13.3897,13.457,13.0018,13.0444,13027.040969155,0
+ARTNA.US,D,20060615,000000,13.0444,13.0444,13.0285,13.0444,2174.7104309691,0
+ARTNA.US,D,20060616,000000,13.0018,13.3461,12.9336,13.3461,4807.2014498699,0
+ARTNA.US,D,20060619,000000,13.3966,13.3966,13.2363,13.2363,2996.2901616279,0
+ARTNA.US,D,20060620,000000,13.0285,13.1027,13.0285,13.1027,3311.5827519915,0
+ARTNA.US,D,20060621,000000,12.892,13.1106,12.6831,13.1106,5832.9129217256,0
+ARTNA.US,D,20060622,000000,13.3263,13.3263,12.98,12.98,2188.8581754085,0
+ARTNA.US,D,20060623,000000,12.9454,12.9454,12.9454,12.9454,214.23727293933,0
+ARTNA.US,D,20060626,000000,12.6575,12.8484,12.6575,12.7019,11633.488141875,0
+ARTNA.US,D,20060627,000000,12.8356,13.072,12.7732,13.072,1955.4203921585,0
+ARTNA.US,D,20060628,000000,13.2027,13.4035,13.2027,13.4035,909.49785681792,0
+ARTNA.US,D,20060629,000000,12.9246,13.1671,12.9246,13.0444,5083.082466438,0
+ARTNA.US,D,20060630,000000,13.7885,13.7885,13.2621,13.4501,14851.089448662,0
+ARTNA.US,D,20060703,000000,13.3263,13.7064,12.5851,13.7064,7750.9428464372,0
+ARTNA.US,D,20060705,000000,13.3669,13.7528,13.3581,13.4649,4263.5238421276,0
+ARTNA.US,D,20060706,000000,13.7885,13.7885,13.5628,13.6638,1594.6529089541,0
+ARTNA.US,D,20060707,000000,13.554,13.6718,13.4649,13.6004,2476.8658300675,0
+ARTNA.US,D,20060710,000000,13.5322,13.7202,13.4649,13.5628,18136.397818124,0
+ARTNA.US,D,20060711,000000,13.546,13.7064,13.4906,13.5688,7100.1466022253,0
+ARTNA.US,D,20060712,000000,13.6776,13.7064,13.4946,13.5322,3047.8283735143,0
+ARTNA.US,D,20060713,000000,13.4946,13.4946,13.3581,13.3581,1806.8690755449,0
+ARTNA.US,D,20060714,000000,13.1611,13.1611,13.1611,13.1611,147.54076343935,0
+ARTNA.US,D,20060717,000000,13.1532,13.3581,13.1532,13.2274,2176.7315373176,0
+ARTNA.US,D,20060718,000000,13.1869,13.1869,12.8682,12.9731,5939.021005021,0
+ARTNA.US,D,20060719,000000,12.4684,13.3581,12.4684,13.3581,8325.947602581,0
+ARTNA.US,D,20060720,000000,13.7202,13.7657,13.3581,13.4788,2232.3119619009,0
+ARTNA.US,D,20060721,000000,13.5184,13.8083,13.5184,13.8083,2317.1984285372,0
+ARTNA.US,D,20060724,000000,14.0775,14.1061,13.8993,14.0923,8092.509819331,0
+ARTNA.US,D,20060725,000000,13.4035,14.0497,12.9058,13.7657,14731.844174102,0
+ARTNA.US,D,20060726,000000,13.74,13.74,12.7732,13.6004,3451.0390900369,0
+ARTNA.US,D,20060727,000000,13.4649,13.6638,13.4649,13.4649,6223.9970001573,0
+ARTNA.US,D,20060728,000000,13.6548,13.6548,13.2848,13.6352,9075.7780578686,0
+ARTNA.US,D,20060731,000000,13.7064,13.7064,13.3669,13.4204,4055.3498882337,0
+ARTNA.US,D,20060801,000000,13.4649,13.6994,13.4649,13.546,1449.1332518632,0
+ARTNA.US,D,20060802,000000,13.4649,13.7657,13.4649,13.6154,15200.74084695,0
+ARTNA.US,D,20060803,000000,13.6004,13.6352,13.4946,13.6004,4674.8189840441,0
+ARTNA.US,D,20060804,000000,13.5035,13.6638,13.5035,13.5322,6691.8831198314,0
+ARTNA.US,D,20060807,000000,13.4946,13.5272,13.4946,13.4946,4766.7793229002,0
+ARTNA.US,D,20060808,000000,13.3897,13.9795,13.2848,13.4649,3079.1555219158,0
+ARTNA.US,D,20060809,000000,13.3263,13.3827,12.9196,13.3827,9380.9651164898,0
+ARTNA.US,D,20060810,000000,13.1106,13.457,12.8356,13.457,8071.288202672,0
+ARTNA.US,D,20060811,000000,13.4906,13.4906,13.4906,13.4906,146.53021026511,0
+ARTNA.US,D,20060814,000000,13.0136,13.4085,12.8603,13.1869,4346.3892024154,0
+ARTNA.US,D,20060815,000000,13.4649,13.4649,12.98,13.2363,4479.7822214154,0
+ARTNA.US,D,20060816,000000,13.3263,13.3897,13.1611,13.3263,5825.8390495059,0
+ARTNA.US,D,20060817,000000,13.3897,13.5322,13.1383,13.2769,3593.527087605,0
+ARTNA.US,D,20060818,000000,13.3263,13.5272,13.2155,13.5184,3804.7327010217,0
+ARTNA.US,D,20060821,000000,13.4035,13.5272,13.3966,13.3966,2317.1984285372,0
+ARTNA.US,D,20060822,000000,13.733,13.733,13.4649,13.4649,7612.497061566,0
+ARTNA.US,D,20060823,000000,13.6222,13.649,13.3581,13.3581,13318.080283337,0
+ARTNA.US,D,20060824,000000,13.6548,13.6548,13.457,13.4649,435.54841809836,0
+ARTNA.US,D,20060825,000000,13.7657,13.7657,13.3055,13.4649,4365.589712726,0
+ARTNA.US,D,20060828,000000,13.3581,13.7282,13.3581,13.4352,2168.6471119236,0
+ARTNA.US,D,20060829,000000,13.5886,13.7716,13.5886,13.6776,4250.3866508624,0
+ARTNA.US,D,20060830,000000,13.7657,13.7657,13.7123,13.7123,622.50075533316,0
+ARTNA.US,D,20060831,000000,13.7716,13.7716,13.7123,13.74,2008.9797103934,0
+ARTNA.US,D,20060901,000000,13.5104,13.6352,13.4649,13.6004,2769.9262505977,0
+ARTNA.US,D,20060905,000000,13.7123,13.7806,13.6916,13.7806,2750.7257402871,0
+ARTNA.US,D,20060906,000000,13.8083,13.8083,13.4649,13.4649,1314.729679689,0
+ARTNA.US,D,20060908,000000,13.8024,13.8152,13.1869,13.5272,8811.0131262172,0
+ARTNA.US,D,20060911,000000,13.3333,13.3521,13.1383,13.2363,4492.9194126805,0
+ARTNA.US,D,20060912,000000,13.3827,13.5184,13.1869,13.3333,2174.7104309691,0
+ARTNA.US,D,20060913,000000,13.5322,13.5322,13.1947,13.5322,1882.6605636131,0
+ARTNA.US,D,20060914,000000,13.1947,13.4431,13.1947,13.4204,674.03896721951,0
+ARTNA.US,D,20060915,000000,13.2215,13.3333,13.1383,13.1532,4362.5580532033,0
+ARTNA.US,D,20060918,000000,13.1749,13.5322,12.9246,12.98,47671.835441699,0
+ARTNA.US,D,20060919,000000,13.5322,13.5322,12.9494,12.98,44225.849117533,0
+ARTNA.US,D,20060920,000000,12.884,13.2027,12.884,12.98,8260.2616462552,0
+ARTNA.US,D,20060921,000000,12.9336,12.9582,12.6575,12.7158,12141.796388519,0
+ARTNA.US,D,20060922,000000,12.5337,12.8276,12.4763,12.8009,5476.1876512181,0
+ARTNA.US,D,20060925,000000,12.8424,12.8424,12.3606,12.4467,82000.326770704,0
+ARTNA.US,D,20060926,000000,12.4467,12.6228,12.4467,12.6139,2589.0372324084,0
+ARTNA.US,D,20060927,000000,12.6139,12.7019,12.5783,12.7019,7619.5709337857,0
+ARTNA.US,D,20060928,000000,12.9058,12.9128,12.8603,12.8761,5213.4438259152,0
+ARTNA.US,D,20060929,000000,13.0206,13.1027,12.6713,12.988,14370.066137723,0
+ARTNA.US,D,20061002,000000,12.7227,12.9494,12.7227,12.8761,5562.0846710287,0
+ARTNA.US,D,20061003,000000,12.8761,13.0829,12.8484,12.988,2549.6256586129,0
+ARTNA.US,D,20061004,000000,13.1027,13.1106,12.7475,12.9246,3438.912451946,0
+ARTNA.US,D,20061005,000000,12.7019,12.8356,12.5051,12.6713,5787.4380288847,0
+ARTNA.US,D,20061006,000000,12.6713,12.8564,12.4605,12.6713,6553.4373349603,0
+ARTNA.US,D,20061009,000000,12.6367,12.6367,12.6228,12.6367,6500.8885698997,0
+ARTNA.US,D,20061010,000000,12.6367,12.98,12.6139,12.8138,5385.2378655364,0
+ARTNA.US,D,20061011,000000,12.6831,12.6831,12.6713,12.6713,1738.1514596965,0
+ARTNA.US,D,20061012,000000,12.6713,12.7019,12.4843,12.5991,8777.6648714672,0
+ARTNA.US,D,20061013,000000,12.98,12.98,12.6782,12.8009,2928.5830989537,0
+ARTNA.US,D,20061016,000000,12.7732,12.9454,12.6139,12.7307,10363.222801853,0
+ARTNA.US,D,20061017,000000,12.892,12.9454,12.7307,12.8564,4453.5078388851,0
+ARTNA.US,D,20061018,000000,12.98,12.98,12.7692,12.7811,4372.6635849457,0
+ARTNA.US,D,20061019,000000,12.7732,12.8217,12.7019,12.7732,6430.1498477027,0
+ARTNA.US,D,20061020,000000,12.98,12.98,12.7732,12.793,7341.6688108691,0
+ARTNA.US,D,20061023,000000,12.7732,12.9731,12.6782,12.793,17704.891612722,0
+ARTNA.US,D,20061024,000000,12.7732,12.98,12.7732,12.98,3975.5161874686,0
+ARTNA.US,D,20061025,000000,12.7475,12.9494,12.6782,12.9494,6171.4482350967,0
+ARTNA.US,D,20061026,000000,13.0958,13.0958,12.6713,12.7692,8549.2798540885,0
+ARTNA.US,D,20061027,000000,12.8682,12.9582,12.4605,12.9128,5914.7677288392,0
+ARTNA.US,D,20061030,000000,12.7732,12.8276,12.6911,12.7396,21824.916904107,0
+ARTNA.US,D,20061031,000000,12.7396,12.8424,12.7019,12.7544,4143.2680143928,0
+ARTNA.US,D,20061101,000000,12.8761,12.8761,12.7079,12.7613,6336.1684024982,0
+ARTNA.US,D,20061102,000000,12.8564,12.98,12.8424,12.8424,5652.0239035363,0
+ARTNA.US,D,20061103,000000,13.0829,13.0958,12.7811,12.7811,5686.3827114605,0
+ARTNA.US,D,20061106,000000,13.1027,13.1176,12.9128,13.0374,5493.3670551803,0
+ARTNA.US,D,20061107,000000,13.0374,13.0374,12.7475,12.8356,9179.8650348156,0
+ARTNA.US,D,20061108,000000,12.8603,12.8978,12.7851,12.8978,9799.334130626,0
+ARTNA.US,D,20061109,000000,12.8424,12.9128,12.7613,12.7613,5646.9711376651,0
+ARTNA.US,D,20061110,000000,12.7019,13.0661,12.6228,12.6782,12259.020556731,0
+ARTNA.US,D,20061113,000000,12.5851,12.8356,12.5851,12.7544,7292.1517053313,0
+ARTNA.US,D,20061114,000000,12.7396,13.6994,12.7396,13.4708,17458.316638207,0
+ARTNA.US,D,20061115,000000,13.4708,13.4857,13.2848,13.3393,3808.7749137186,0
+ARTNA.US,D,20061116,000000,13.4501,13.4501,13.0374,13.2561,7641.8031036191,0
+ARTNA.US,D,20061117,000000,13.4085,13.4085,13.0493,13.3333,6330.1050834528,0
+ARTNA.US,D,20061120,000000,13.1106,13.1106,13.0829,13.1027,6822.2444793087,0
+ARTNA.US,D,20061121,000000,13.3393,13.8024,13.1532,13.4857,18457.753727533,0
+ARTNA.US,D,20061122,000000,13.6084,13.8024,13.3333,13.4352,4713.2200046653,0
+ARTNA.US,D,20061124,000000,13.5401,13.7528,13.3581,13.3581,1513.8086550147,0
+ARTNA.US,D,20061127,000000,13.2769,13.3739,13.1947,13.1947,4065.4554199761,0
+ARTNA.US,D,20061128,000000,13.1947,13.2848,13.1106,13.1314,6119.9100232104,0
+ARTNA.US,D,20061129,000000,13.2621,13.2907,13.1027,13.2076,3402.5325376733,0
+ARTNA.US,D,20061130,000000,13.5748,13.6718,13.0829,13.0899,6654.4926523845,0
+ARTNA.US,D,20061201,000000,13.0829,13.1176,13.0829,13.1176,3367.1631765748,0
+ARTNA.US,D,20061204,000000,13.0206,13.4273,13.0206,13.4273,5924.8732605817,0
+ARTNA.US,D,20061205,000000,13.4431,13.5826,13.4431,13.5688,8091.4992661568,0
+ARTNA.US,D,20061206,000000,13.4649,13.554,13.4649,13.554,2971.0263322719,0
+ARTNA.US,D,20061207,000000,13.4708,13.5628,13.1245,13.2274,16157.734702958,0
+ARTNA.US,D,20061208,000000,13.2987,13.3897,13.1314,13.2413,10070.162381323,0
+ARTNA.US,D,20061211,000000,13.2076,13.4649,13.1245,13.1245,8283.5043692628,0
+ARTNA.US,D,20061212,000000,13.1245,13.1671,12.7732,13.1532,6497.856910377,0
+ARTNA.US,D,20061213,000000,13.0661,13.0899,12.9128,12.9336,2606.2166363705,0
+ARTNA.US,D,20061214,000000,13.2274,13.3669,13.2274,13.3669,2948.7941624386,0
+ARTNA.US,D,20061215,000000,13.3827,13.3966,12.9454,13.3966,7757.0061654827,0
+ARTNA.US,D,20061218,000000,13.2215,13.4501,13.1611,13.2987,10283.389101088,0
+ARTNA.US,D,20061219,000000,13.1245,13.3966,13.1245,13.3966,8070.2776494977,0
+ARTNA.US,D,20061220,000000,13.4085,13.5628,13.3897,13.5628,11229.266872179,0
+ARTNA.US,D,20061221,000000,13.3897,13.5628,13.3897,13.4501,6757.5690761572,0
+ARTNA.US,D,20061222,000000,13.3739,13.457,13.3581,13.457,2066.5812413252,0
+ARTNA.US,D,20061226,000000,13.3055,13.6282,13.3055,13.6004,3955.3051239837,0
+ARTNA.US,D,20061227,000000,13.3333,13.6718,13.3333,13.5688,7170.8853244222,0
+ARTNA.US,D,20061228,000000,13.4649,13.5322,13.4352,13.5322,2993.2585021052,0
+ARTNA.US,D,20061229,000000,13.3966,13.5826,13.3055,13.5748,7047.5978371647,0
+ARTNA.US,D,20070103,000000,13.1532,13.2076,12.8564,13.0285,32061.82055918,0
+ARTNA.US,D,20070104,000000,13.1176,13.1176,12.892,12.9196,4462.6028174533,0
+ARTNA.US,D,20070105,000000,13.1869,13.3581,12.8564,13.3581,10569.375649399,0
+ARTNA.US,D,20070108,000000,13.1947,13.4035,13.1947,13.3393,12025.582773481,0
+ARTNA.US,D,20070109,000000,13.3521,13.3897,13.2987,13.2987,5494.3776083545,0
+ARTNA.US,D,20070110,000000,13.4085,13.4431,13.2907,13.4431,4917.3517458622,0
+ARTNA.US,D,20070111,000000,13.457,13.457,13.3195,13.4352,2238.3752809463,0
+ARTNA.US,D,20070112,000000,13.457,13.457,13.2413,13.2413,4250.3866508624,0
+ARTNA.US,D,20070116,000000,13.1176,13.4085,13.1176,13.1819,4738.4838340214,0
+ARTNA.US,D,20070117,000000,13.1749,13.4204,13.1314,13.4204,6274.5246588694,0
+ARTNA.US,D,20070118,000000,13.4204,13.4204,13.2274,13.2274,2325.2828539312,0
+ARTNA.US,D,20070119,000000,13.1819,13.4204,13.1819,13.4204,2712.3247196659,0
+ARTNA.US,D,20070122,000000,13.3125,13.5322,13.1869,13.4649,8102.6153510735,0
+ARTNA.US,D,20070123,000000,13.1314,13.3521,13.1314,13.1532,8556.3537263082,0
+ARTNA.US,D,20070124,000000,13.1819,13.3827,13.1532,13.3125,10086.331232111,0
+ARTNA.US,D,20070125,000000,13.1749,13.2689,13.1245,13.1245,3992.6955914307,0
+ARTNA.US,D,20070126,000000,13.1176,13.1473,13.0136,13.1473,7478.0934893918,0
+ARTNA.US,D,20070129,000000,13.0136,13.2155,13.0136,13.0136,10272.273016171,0
+ARTNA.US,D,20070130,000000,13.1314,13.1314,12.9196,12.9948,24234.075671501,0
+ARTNA.US,D,20070131,000000,12.9336,12.9731,12.8761,12.9196,8753.4115952854,0
+ARTNA.US,D,20070201,000000,12.8356,13.1176,12.8138,13.1106,13137.191265148,0
+ARTNA.US,D,20070202,000000,13.1027,13.4085,13.1027,13.4085,7476.0723830433,0
+ARTNA.US,D,20070205,000000,13.1245,13.4085,13.1245,13.3125,11284.847296762,0
+ARTNA.US,D,20070206,000000,13.3125,13.4501,13.2363,13.4501,14421.60434961,0
+ARTNA.US,D,20070207,000000,13.1473,13.4649,13.0444,13.4501,19039.832355896,0
+ARTNA.US,D,20070208,000000,13.457,13.6004,13.2621,13.457,6951.5952856117,0
+ARTNA.US,D,20070209,000000,13.554,13.7954,13.4649,13.6846,12056.909921883,0
+ARTNA.US,D,20070212,000000,13.2621,13.457,13.2491,13.2987,13750.597041913,0
+ARTNA.US,D,20070213,000000,13.1671,13.7282,13.1532,13.7282,9297.0892030277,0
+ARTNA.US,D,20070214,000000,13.5826,13.8083,13.5826,13.7282,4742.5260467184,0
+ARTNA.US,D,20070215,000000,13.6282,13.8083,13.3669,13.6846,8544.2270882173,0
+ARTNA.US,D,20070216,000000,13.7657,13.8083,13.5748,13.7954,5356.9423766576,0
+ARTNA.US,D,20070220,000000,13.7528,13.8083,13.7528,13.8083,4416.1173714381,0
+ARTNA.US,D,20070221,000000,13.8083,13.8429,13.7489,13.8429,3771.3844462717,0
+ARTNA.US,D,20070222,000000,13.8795,13.8924,13.8083,13.8795,6805.0650753466,0
+ARTNA.US,D,20070223,000000,14.0181,14.0181,13.7657,13.8429,3981.579506514,0
+ARTNA.US,D,20070226,000000,13.7528,13.9795,13.7528,13.9795,6504.9307825966,0
+ARTNA.US,D,20070227,000000,13.9459,14.2714,13.7528,13.9597,10115.637274164,0
+ARTNA.US,D,20070228,000000,13.7716,13.9271,13.2907,13.3581,11006.945173845,0
+ARTNA.US,D,20070301,000000,13.554,14.0775,13.554,14.0775,3328.7621559536,0
+ARTNA.US,D,20070302,000000,13.6638,13.9795,13.6004,13.8429,6182.5643200134,0
+ARTNA.US,D,20070305,000000,13.3461,13.7528,13.3461,13.5748,8020.7605439599,0
+ARTNA.US,D,20070306,000000,13.74,13.74,12.988,13.3195,13420.146153936,0
+ARTNA.US,D,20070307,000000,13.3263,13.6718,13.3263,13.6718,9082.8519300883,0
+ARTNA.US,D,20070308,000000,13.7954,13.7954,13.1749,13.3669,10384.444418512,0
+ARTNA.US,D,20070309,000000,13.546,13.546,13.1532,13.2274,2896.245397378,0
+ARTNA.US,D,20070312,000000,13.1532,13.649,12.7475,13.6222,14603.503920973,0
+ARTNA.US,D,20070313,000000,13.2561,13.5184,13.2413,13.4035,6011.7808335665,0
+ARTNA.US,D,20070314,000000,13.2076,13.6352,13.2076,13.6222,5693.4565836802,0
+ARTNA.US,D,20070315,000000,13.2413,13.3195,13.1176,13.2848,8462.3722811037,0
+ARTNA.US,D,20070316,000000,13.4204,13.5946,13.1176,13.3581,13084.642500087,0
+ARTNA.US,D,20070319,000000,13.5886,13.6352,13.4501,13.6222,4487.8666468093,0
+ARTNA.US,D,20070320,000000,13.4649,13.6776,13.2621,13.6718,6953.6163919602,0
+ARTNA.US,D,20070321,000000,13.649,13.6718,13.5688,13.649,2174.7104309691,0
+ARTNA.US,D,20070322,000000,13.6718,13.7202,13.4649,13.6282,16075.879895844,0
+ARTNA.US,D,20070323,000000,13.6994,13.7716,13.6638,13.6916,7194.1280474298,0
+ARTNA.US,D,20070326,000000,13.5748,13.8924,13.5688,13.8924,4574.7742197942,0
+ARTNA.US,D,20070327,000000,13.9271,13.9795,13.4708,13.7528,6367.4955508997,0
+ARTNA.US,D,20070328,000000,13.8716,14.1744,13.7588,13.8924,11095.873853179,0
+ARTNA.US,D,20070329,000000,13.7282,13.9122,13.4906,13.9122,5097.2302108773,0
+ARTNA.US,D,20070330,000000,13.9063,14.2447,13.8865,14.2249,4557.594815832,0
+ARTNA.US,D,20070402,000000,13.6776,14.0438,13.5035,13.7489,10295.515739179,0
+ARTNA.US,D,20070403,000000,13.9883,14.2249,13.9459,14.218,6300.7990413997,0
+ARTNA.US,D,20070404,000000,14.1249,14.1249,13.9795,14.0497,2352.5677896357,0
+ARTNA.US,D,20070405,000000,14.1546,14.2021,14.1546,14.2021,4860.7607681047,0
+ARTNA.US,D,20070409,000000,13.8865,14.1249,13.6154,14.1249,5976.411472468,0
+ARTNA.US,D,20070410,000000,13.8993,13.9063,13.7064,13.8429,4294.8509905291,0
+ARTNA.US,D,20070411,000000,13.8083,13.8429,13.8083,13.8083,4128.1097167791,0
+ARTNA.US,D,20070412,000000,13.7202,13.9122,13.7202,13.9122,2750.7257402871,0
+ARTNA.US,D,20070413,000000,13.8152,13.9339,13.7954,13.7954,4314.0515008397,0
+ARTNA.US,D,20070416,000000,13.9063,13.9063,13.7064,13.8647,3872.4397636959,0
+ARTNA.US,D,20070417,000000,13.9063,13.9657,13.8083,13.8221,877.16015524218,0
+ARTNA.US,D,20070418,000000,13.6776,13.7716,13.6638,13.6916,870.08628302248,0
+ARTNA.US,D,20070419,000000,13.5322,13.9597,13.4857,13.5322,12924.975098557,0
+ARTNA.US,D,20070420,000000,13.554,13.8152,13.4708,13.8024,6099.6989597255,0
+ARTNA.US,D,20070423,000000,13.733,13.9063,13.3195,13.7716,13751.607595087,0
+ARTNA.US,D,20070424,000000,13.7657,13.8993,13.6916,13.8024,5494.3776083545,0
+ARTNA.US,D,20070425,000000,13.9517,14.0033,13.7489,13.8083,17306.733662071,0
+ARTNA.US,D,20070426,000000,13.8993,14.0181,13.8429,13.8429,4609.1330277184,0
+ARTNA.US,D,20070427,000000,14.0111,14.0111,13.8152,13.9122,3041.7650544688,0
+ARTNA.US,D,20070430,000000,13.9953,13.9953,13.8508,13.8993,3164.0419885521,0
+ARTNA.US,D,20070501,000000,13.7282,13.9389,13.6352,13.8429,3700.6457240747,0
+ARTNA.US,D,20070502,000000,13.7806,13.8152,13.7064,13.74,944.8672179164,0
+ARTNA.US,D,20070503,000000,13.8024,13.8083,13.6352,13.6352,5410.5016948924,0
+ARTNA.US,D,20070504,000000,13.7954,13.8865,13.7954,13.8795,941.83555839367,0
+ARTNA.US,D,20070507,000000,13.6916,13.9122,13.6916,13.9122,3116.5459893628,0
+ARTNA.US,D,20070508,000000,13.641,13.8221,13.6154,13.74,4172.5740564458,0
+ARTNA.US,D,20070509,000000,13.8795,13.8795,13.5184,13.7489,6136.0788739983,0
+ARTNA.US,D,20070510,000000,13.7528,13.7806,13.6352,13.6352,2317.1984285372,0
+ARTNA.US,D,20070511,000000,13.8429,13.8429,13.6352,13.6352,3877.4925295671,0
+ARTNA.US,D,20070514,000000,13.6994,13.6994,13.6352,13.6846,1383.4472955375,0
+ARTNA.US,D,20070515,000000,13.6352,13.7954,13.3669,13.7954,7833.8082067251,0
+ARTNA.US,D,20070516,000000,13.8024,13.8024,13.3966,13.5035,1569.389079598,0
+ARTNA.US,D,20070517,000000,13.3827,13.4906,13.3827,13.4788,3996.7378041277,0
+ARTNA.US,D,20070518,000000,13.6638,13.6638,13.5688,13.6352,1157.0833845072,0
+ARTNA.US,D,20070521,000000,13.7202,13.7202,13.3966,13.5688,5092.1774450061,0
+ARTNA.US,D,20070522,000000,13.6222,14.0577,13.5035,13.6004,10084.310125762,0
+ARTNA.US,D,20070523,000000,13.4946,13.9795,13.3966,13.7064,41674.202352572,0
+ARTNA.US,D,20070524,000000,13.8152,14.0775,13.7064,13.7064,5561.0741178545,0
+ARTNA.US,D,20070525,000000,14.0635,14.0635,13.74,13.7954,4013.9172080898,0
+ARTNA.US,D,20070529,000000,13.6004,14.0497,13.4708,13.5322,14995.598552579,0
+ARTNA.US,D,20070530,000000,13.6352,13.6994,13.5688,13.5688,2189.8687285827,0
+ARTNA.US,D,20070531,000000,13.5322,13.5886,13.457,13.457,5693.4565836802,0
+ARTNA.US,D,20070601,000000,14.1388,14.1388,13.8083,13.8578,3328.7621559536,0
+ARTNA.US,D,20070604,000000,13.5826,13.6638,13.4649,13.4946,7497.2939997024,0
+ARTNA.US,D,20070605,000000,13.6352,13.6352,13.4035,13.4649,5174.0322521197,0
+ARTNA.US,D,20070606,000000,13.6004,13.9122,13.3461,13.4135,5358.9634830061,0
+ARTNA.US,D,20070607,000000,13.554,13.5628,13.3393,13.3897,5393.3222909303,0
+ARTNA.US,D,20070608,000000,13.3966,13.4501,13.3669,13.4135,1462.2704431284,0
+ARTNA.US,D,20070611,000000,13.3055,13.3581,13.2621,13.2621,4473.7189023699,0
+ARTNA.US,D,20070612,000000,13.3739,13.3739,13.1176,13.1947,4308.9987349685,0
+ARTNA.US,D,20070613,000000,13.3333,13.3333,13.1245,13.3263,6556.468994483,0
+ARTNA.US,D,20070614,000000,13.1176,13.2076,12.9454,12.9454,79298.107582781,0
+ARTNA.US,D,20070615,000000,13.0493,13.1749,12.9128,13.1027,21427.76950663,0
+ARTNA.US,D,20070618,000000,13.0018,13.2027,12.988,13.1176,13999.193122776,0
+ARTNA.US,D,20070619,000000,13.2027,13.2027,13.0078,13.1176,27937.753055098,0
+ARTNA.US,D,20070620,000000,13.2027,13.2027,13.0078,13.0493,4348.4103087639,0
+ARTNA.US,D,20070621,000000,13.1532,13.1532,12.8978,12.988,6157.3004906574,0
+ARTNA.US,D,20070622,000000,13.1106,13.1106,12.9128,13.0136,5875.3561550438,0
+ARTNA.US,D,20070625,000000,13.1819,13.1819,12.9128,12.9454,17550.276977063,0
+ARTNA.US,D,20070626,000000,13.0899,13.0899,12.8424,12.9196,17659.416719881,0
+ARTNA.US,D,20070627,000000,12.8761,13.1176,12.8761,13.1176,17829.189653154,0
+ARTNA.US,D,20070628,000000,13.1532,13.2561,13.1176,13.1245,23043.644032243,0
+ARTNA.US,D,20070629,000000,13.1383,13.2621,12.98,13.2027,20173.673017396,0
+ARTNA.US,D,20070702,000000,13.2561,13.3125,13.1176,13.1176,34528.580857505,0
+ARTNA.US,D,20070703,000000,13.2076,13.4501,13.1314,13.3263,13757.670914132,0
+ARTNA.US,D,20070705,000000,13.4501,13.4501,13.1869,13.2907,3207.4957750445,0
+ARTNA.US,D,20070706,000000,13.3263,13.3263,13.2413,13.3263,8196.596796278,0
+ARTNA.US,D,20070709,000000,13.2274,13.3195,13.1947,13.3195,4971.9216172713,0
+ARTNA.US,D,20070710,000000,13.1749,13.3263,13.1749,13.2561,5635.8550527484,0
+ARTNA.US,D,20070711,000000,13.2561,13.3581,13.1245,13.1869,13348.396878564,0
+ARTNA.US,D,20070712,000000,13.3521,13.3581,13.1671,13.2491,19479.422986691,0
+ARTNA.US,D,20070713,000000,13.1819,13.2076,13.1611,13.1947,2936.6675243477,0
+ARTNA.US,D,20070716,000000,13.1532,13.2491,13.1176,13.1176,14342.781202019,0
+ARTNA.US,D,20070717,000000,13.2155,13.2274,13.1245,13.2274,11611.255972042,0
+ARTNA.US,D,20070718,000000,13.2274,13.4649,13.1869,13.4649,14080.037376716,0
+ARTNA.US,D,20070719,000000,13.3521,13.3669,13.1947,13.3263,4111.9408659913,0
+ARTNA.US,D,20070720,000000,13.4649,13.4649,13.2215,13.2621,6909.1520522935,0
+ARTNA.US,D,20070723,000000,13.3739,13.3739,13.1869,13.3195,3646.0758526656,0
+ARTNA.US,D,20070724,000000,13.3966,13.3966,13.1176,13.1176,10803.823985823,0
+ARTNA.US,D,20070725,000000,13.1176,13.2363,13.1176,13.2363,13770.808105398,0
+ARTNA.US,D,20070726,000000,13.1176,13.1749,12.8068,13.1671,10123.721699558,0
+ARTNA.US,D,20070727,000000,13.1473,13.2215,13.0078,13.2215,14752.055237587,0
+ARTNA.US,D,20070730,000000,13.1532,13.2413,13.1383,13.2215,23137.625477448,0
+ARTNA.US,D,20070731,000000,13.2987,13.2987,13.1532,13.1869,11877.031456868,0
+ARTNA.US,D,20070801,000000,13.2907,13.2907,13.0661,13.1245,6960.6902641799,0
+ARTNA.US,D,20070802,000000,13.2987,13.2987,13.1532,13.2155,6946.5425197405,0
+ARTNA.US,D,20070803,000000,13.2769,13.2769,13.1869,13.1869,6986.9646467101,0
+ARTNA.US,D,20070806,000000,13.1532,13.3125,13.1383,13.2907,13330.206921428,0
+ARTNA.US,D,20070807,000000,13.1176,13.3055,13.1176,13.3055,13613.161810216,0
+ARTNA.US,D,20070808,000000,13.3055,13.3263,12.7158,13.2413,7841.892632119,0
+ARTNA.US,D,20070809,000000,12.9582,13.4085,12.6782,13.3966,14014.35142039,0
+ARTNA.US,D,20070810,000000,13.2215,13.2215,12.6069,12.9454,44471.413538874,0
+ARTNA.US,D,20070813,000000,12.8424,13.3669,12.8424,12.98,5696.4882432029,0
+ARTNA.US,D,20070814,000000,13.1176,13.1383,12.9058,13.1176,7680.2041242403,0
+ARTNA.US,D,20070815,000000,13.0958,13.0958,12.7732,12.7732,2948.7941624386,0
+ARTNA.US,D,20070816,000000,12.6425,13.1532,12.6069,12.9454,21025.569343282,0
+ARTNA.US,D,20070817,000000,13.1176,13.1176,12.6643,12.7079,2244.4385999918,0
+ARTNA.US,D,20070820,000000,12.6911,12.9128,12.6425,12.8424,12664.252379602,0
+ARTNA.US,D,20070821,000000,12.9652,13.1176,12.7811,12.9454,10930.143132603,0
+ARTNA.US,D,20070822,000000,13.0285,13.2215,13.0285,13.2215,16926.765668556,0
+ARTNA.US,D,20070823,000000,12.9652,13.072,12.9128,13.072,5838.9762407711,0
+ARTNA.US,D,20070824,000000,13.2907,13.2907,12.7732,12.9731,6189.6381922331,0
+ARTNA.US,D,20070827,000000,13.0829,13.1176,12.7475,13.0136,4188.7429072337,0
+ARTNA.US,D,20070828,000000,12.8564,13.1176,12.7732,13.0582,15936.423557799,0
+ARTNA.US,D,20070829,000000,12.8682,13.2848,12.8682,13.1176,14137.638907648,0
+ARTNA.US,D,20070830,000000,12.8682,13.2076,12.8356,13.1176,14982.461361314,0
+ARTNA.US,D,20070831,000000,12.8603,13.3263,12.8424,13.3263,23170.973732198,0
+ARTNA.US,D,20070904,000000,13.2274,13.2848,13.1106,13.2215,4633.3863039002,0
+ARTNA.US,D,20070905,000000,13.2076,13.3581,13.0582,13.2027,7751.9533996114,0
+ARTNA.US,D,20070906,000000,13.1245,13.2215,13.1176,13.2215,3841.1126152944,0
+ARTNA.US,D,20070907,000000,13.0829,13.1869,13.0206,13.1869,2750.7257402871,0
+ARTNA.US,D,20070910,000000,13.1027,13.2215,13.0206,13.2215,3365.1420702263,0
+ARTNA.US,D,20070911,000000,13.1869,13.1869,12.7851,13.1106,11924.527456057,0
+ARTNA.US,D,20070912,000000,12.9582,13.1819,12.8761,13.1671,4222.0911619837,0
+ARTNA.US,D,20070913,000000,13.1106,13.1819,13.1106,13.1819,2999.3218211507,0
+ARTNA.US,D,20070914,000000,13.1611,13.1611,12.9494,12.9731,8510.8788334673,0
+ARTNA.US,D,20070917,000000,12.9494,13.0493,12.7851,12.7851,12568.249828049,0
+ARTNA.US,D,20070918,000000,12.6782,13.2363,12.6643,13.2363,26056.103044659,0
+ARTNA.US,D,20070919,000000,12.9128,13.2561,12.9128,13.2561,14374.10835042,0
+ARTNA.US,D,20070920,000000,13.1245,13.2215,13.0493,13.0582,8490.6677699824,0
+ARTNA.US,D,20070921,000000,12.8484,13.1176,12.8138,13.079,21426.758953456,0
+ARTNA.US,D,20070924,000000,13.1176,13.1176,12.9128,13.0285,8123.8369677326,0
+ARTNA.US,D,20070925,000000,13.0285,13.0285,12.9454,12.9454,3891.6402740065,0
+ARTNA.US,D,20070926,000000,13.1176,13.1176,12.8217,12.892,4948.6788942638,0
+ARTNA.US,D,20070927,000000,13.0493,13.0493,12.8068,12.8484,2488.9924681584,0
+ARTNA.US,D,20070928,000000,12.9336,13.1176,12.7732,13.1176,10914.984834989,0
+ARTNA.US,D,20071001,000000,12.8484,13.0078,12.8217,12.9058,13354.46019761,0
+ARTNA.US,D,20071002,000000,12.8484,12.8978,12.7811,12.8978,6921.2786903844,0
+ARTNA.US,D,20071003,000000,12.793,13.1869,12.793,13.1869,33924.270059309,0
+ARTNA.US,D,20071004,000000,13.2027,13.4649,13.1027,13.2561,17214.773323215,0
+ARTNA.US,D,20071005,000000,13.4431,13.4649,13.3055,13.3521,9437.5560942473,0
+ARTNA.US,D,20071008,000000,13.2491,13.4431,13.2215,13.4035,2145.4043889161,0
+ARTNA.US,D,20071009,000000,13.4649,13.4649,13.2621,13.2621,7520.53672271,0
+ARTNA.US,D,20071010,000000,13.1314,13.3897,13.1176,13.2076,10689.631477133,0
+ARTNA.US,D,20071011,000000,13.1027,13.4649,12.884,13.2215,19126.739928881,0
+ARTNA.US,D,20071012,000000,13.2769,13.2769,13.0958,13.2027,3605.653725696,0
+ARTNA.US,D,20071015,000000,13.0958,13.4431,13.0582,13.4204,16343.676487018,0
+ARTNA.US,D,20071016,000000,13.2076,13.3125,13.2076,13.2076,12537.933232822,0
+ARTNA.US,D,20071017,000000,13.2155,13.2215,12.9196,12.98,13354.46019761,0
+ARTNA.US,D,20071018,000000,13.0829,13.2363,13.0136,13.1611,4602.0591554987,0
+ARTNA.US,D,20071019,000000,13.2491,13.2491,12.988,13.0829,4632.375750726,0
+ARTNA.US,D,20071022,000000,12.9128,13.1532,12.9128,13.1176,3220.6329663097,0
+ARTNA.US,D,20071023,000000,13.2769,13.2769,12.8484,13.1176,5493.3670551803,0
+ARTNA.US,D,20071024,000000,13.1176,13.1473,13.0206,13.1473,8091.4992661568,0
+ARTNA.US,D,20071025,000000,13.1819,13.2027,12.98,13.1245,8642.2507461188,0
+ARTNA.US,D,20071026,000000,13.3461,13.3461,12.98,13.1176,2761.8418252038,0
+ARTNA.US,D,20071029,000000,13.2689,13.2689,13.1947,13.1947,3048.8389266885,0
+ARTNA.US,D,20071030,000000,13.2848,13.2848,13.1947,13.2561,2892.203184681,0
+ARTNA.US,D,20071031,000000,13.2848,13.2848,13.0582,13.1176,4781.9376205138,0
+ARTNA.US,D,20071101,000000,13.1176,13.1176,12.98,13.0493,4315.0620540139,0
+ARTNA.US,D,20071102,000000,13.1749,13.2076,12.7732,13.1611,9153.5906522853,0
+ARTNA.US,D,20071105,000000,13.2907,13.2907,12.7396,13.072,10029.740254353,0
+ARTNA.US,D,20071106,000000,13.1819,13.1819,13.0444,13.1245,7785.3016543614,0
+ARTNA.US,D,20071107,000000,13.1383,13.1383,12.7732,13.1314,5609.5806702181,0
+ARTNA.US,D,20071108,000000,13.1383,13.1749,12.9652,13.1383,9544.674730717,0
+ARTNA.US,D,20071109,000000,13.1869,13.1869,12.884,12.9336,1962.4942643782,0
+ARTNA.US,D,20071112,000000,13.0661,13.1869,12.8761,13.1532,14055.784100534,0
+ARTNA.US,D,20071113,000000,13.1532,13.1532,12.7307,13.1176,17260.248216056,0
+ARTNA.US,D,20071114,000000,13.1869,13.1869,13.0493,13.1749,3118.5670957112,0
+ARTNA.US,D,20071115,000000,13.1869,13.1869,12.8484,13.1245,10147.97497574,0
+ARTNA.US,D,20071116,000000,13.1473,13.2848,13.1314,13.2848,9514.3581354897,0
+ARTNA.US,D,20071119,000000,13.2769,13.3897,13.1819,13.2561,5792.4907947559,0
+ARTNA.US,D,20071120,000000,13.3897,13.3897,12.9494,12.9494,7858.0614829069,0
+ARTNA.US,D,20071121,000000,13.3125,13.3125,12.9246,13.1532,11697.152991853,0
+ARTNA.US,D,20071123,000000,13.4273,13.4273,13.0018,13.2561,7329.5421727782,0
+ARTNA.US,D,20071126,000000,13.3897,13.4085,13.0661,13.2561,7315.3944283388,0
+ARTNA.US,D,20071127,000000,13.1314,13.2155,12.9128,13.1947,4622.2702189835,0
+ARTNA.US,D,20071128,000000,13.2561,13.2561,13.1027,13.2491,6702.9992047481,0
+ARTNA.US,D,20071129,000000,13.0493,13.3581,13.0493,13.2848,8856.4880190581,0
+ARTNA.US,D,20071130,000000,13.4273,13.4273,12.9454,13.1176,32523.643359809,0
+ARTNA.US,D,20071203,000000,13.1176,13.3739,12.9454,13.3739,10004.476424997,0
+ARTNA.US,D,20071204,000000,13.1314,13.2274,13.0582,13.2274,3106.4404576203,0
+ARTNA.US,D,20071205,000000,13.3966,13.3966,12.9582,13.1532,8833.2452960505,0
+ARTNA.US,D,20071206,000000,13.3263,13.457,13.0493,13.457,31350.391124514,0
+ARTNA.US,D,20071207,000000,13.4649,13.4649,13.1245,13.3263,10409.708247868,0
+ARTNA.US,D,20071210,000000,13.2215,13.3263,13.2215,13.3195,4039.1810374458,0
+ARTNA.US,D,20071211,000000,13.2027,13.2907,13.1532,13.2769,6517.0574206876,0
+ARTNA.US,D,20071212,000000,13.2076,13.4431,13.1532,13.2689,25232.502207652,0
+ARTNA.US,D,20071213,000000,13.3461,13.3461,13.1383,13.2561,5569.1585432484,0
+ARTNA.US,D,20071214,000000,13.2907,13.2907,13.1176,13.2621,10592.618372406,0
+ARTNA.US,D,20071217,000000,13.1106,13.2155,13.0493,13.1314,1816.9746072874,0
+ARTNA.US,D,20071218,000000,13.2907,13.2907,13.0444,13.1869,9690.1943878079,0
+ARTNA.US,D,20071219,000000,13.2907,13.3461,13.0493,13.3461,16173.903553745,0
+ARTNA.US,D,20071220,000000,13.3461,13.3461,13.0829,13.1314,3711.7618089914,0
+ARTNA.US,D,20071221,000000,13.0582,13.3195,13.0285,13.3195,17948.434927715,0
+ARTNA.US,D,20071224,000000,13.0958,13.2363,13.072,13.2215,4280.7032460897,0
+ARTNA.US,D,20071226,000000,13.0374,13.2027,13.0374,13.1671,5173.0216989455,0
+ARTNA.US,D,20071227,000000,13.0958,13.1176,13.0958,13.1176,3043.7861608173,0
+ARTNA.US,D,20071228,000000,13.2907,13.2907,13.0206,13.1106,1709.8559708177,0
+ARTNA.US,D,20071231,000000,13.0136,13.1176,13.0136,13.0493,13321.11194286,0
+ARTNA.US,D,20080102,000000,13.0899,13.1027,13.0493,13.0958,9792.2602584063,0
+ARTNA.US,D,20080103,000000,13.1611,13.1611,13.0136,13.0136,4446.4339666654,0
+ARTNA.US,D,20080104,000000,13.1749,13.1749,13.072,13.0829,7045.5767308162,0
+ARTNA.US,D,20080107,000000,13.0136,13.1176,13.0136,13.0829,9596.2129426033,0
+ARTNA.US,D,20080108,000000,13.2413,13.2848,13.0206,13.1869,4895.1195760289,0
+ARTNA.US,D,20080109,000000,13.0899,13.1027,13.0136,13.0582,14845.026129617,0
+ARTNA.US,D,20080110,000000,13.1611,13.1671,13.0136,13.1106,2566.805062575,0
+ARTNA.US,D,20080111,000000,13.0136,13.2491,13.0136,13.1027,3266.1078591506,0
+ARTNA.US,D,20080114,000000,13.0136,13.0374,13.0136,13.0374,3119.5776488855,0
+ARTNA.US,D,20080115,000000,13.0285,13.0829,13.0136,13.079,5423.6388861576,0
+ARTNA.US,D,20080116,000000,12.9454,13.1176,12.9454,13.1106,9712.4265576412,0
+ARTNA.US,D,20080117,000000,13.2215,13.2215,13.0444,13.0444,7900.504716225,0
+ARTNA.US,D,20080118,000000,12.988,13.1106,12.9454,13.1027,8656.3984905582,0
+ARTNA.US,D,20080122,000000,12.7692,12.884,12.6367,12.6911,7481.1251489146,0
+ARTNA.US,D,20080123,000000,12.7692,12.8068,12.6367,12.6782,7428.576383854,0
+ARTNA.US,D,20080124,000000,12.8564,12.9058,12.6782,12.7732,7493.2517870055,0
+ARTNA.US,D,20080125,000000,12.8356,12.8356,12.7732,12.7732,1045.9225353406,0
+ARTNA.US,D,20080128,000000,12.6297,12.8682,12.6297,12.8682,2892.203184681,0
+ARTNA.US,D,20080129,000000,12.7692,12.8138,12.6782,12.7475,6605.9861000209,0
+ARTNA.US,D,20080130,000000,12.8603,12.8603,12.6069,12.8356,8263.293305778,0
+ARTNA.US,D,20080131,000000,13.0829,13.1027,12.6575,12.8276,2532.4462546508,0
+ARTNA.US,D,20080201,000000,13.0661,13.3333,12.9128,13.2848,19119.666056661,0
+ARTNA.US,D,20080204,000000,13.072,13.072,12.6139,12.9948,11527.38005858,0
+ARTNA.US,D,20080205,000000,12.7544,12.9404,12.7544,12.8276,1932.177669151,0
+ARTNA.US,D,20080206,000000,12.8424,12.884,12.8424,12.884,1449.1332518632,0
+ARTNA.US,D,20080207,000000,12.8564,13.0285,12.6713,12.8484,14130.565035428,0
+ARTNA.US,D,20080208,000000,12.6713,12.9731,12.6713,12.9731,8689.7467453081,0
+ARTNA.US,D,20080211,000000,12.9454,13.0661,12.696,12.98,6346.2739342406,0
+ARTNA.US,D,20080212,000000,13.0829,13.0829,12.696,13.0829,9967.0859575502,0
+ARTNA.US,D,20080213,000000,13.0444,13.1176,13.0444,13.1176,2573.8789347947,0
+ARTNA.US,D,20080214,000000,13.1176,13.1245,13.0444,13.0444,7147.6426014146,0
+ARTNA.US,D,20080215,000000,12.9494,12.9582,12.8761,12.9196,1628.0011637041,0
+ARTNA.US,D,20080219,000000,12.6713,12.9404,12.6713,12.7019,16041.52108792,0
+ARTNA.US,D,20080220,000000,12.884,13.0136,12.7079,13.0136,11443.504145118,0
+ARTNA.US,D,20080221,000000,13.0661,13.072,12.7811,12.7851,4697.0511538775,0
+ARTNA.US,D,20080222,000000,13.0078,13.2215,12.8424,13.1176,8509.868280293,0
+ARTNA.US,D,20080225,000000,12.988,13.2076,12.7544,12.8138,9354.6907339595,0
+ARTNA.US,D,20080226,000000,12.9058,13.2215,12.9058,13.2215,9985.2759146866,0
+ARTNA.US,D,20080227,000000,12.9454,13.1671,12.9058,12.9128,2606.2166363705,0
+ARTNA.US,D,20080228,000000,13.0958,13.1947,13.0582,13.0582,10315.726802664,0
+ARTNA.US,D,20080229,000000,12.8978,13.1106,12.8978,13.1027,7816.6288027629,0
+ARTNA.US,D,20080303,000000,12.9652,13.1176,12.9652,13.1106,3549.0627479384,0
+ARTNA.US,D,20080304,000000,12.8484,13.1176,12.8424,13.0582,12034.67775205,0
+ARTNA.US,D,20080305,000000,13.0582,13.1819,12.9454,13.1314,7410.3864267176,0
+ARTNA.US,D,20080306,000000,13.1245,13.1532,13.1245,13.1532,725.57717910586,0
+ARTNA.US,D,20080307,000000,13.0493,13.1027,12.7811,13.0899,7977.3067574674,0
+ARTNA.US,D,20080310,000000,13.0493,13.0493,12.7732,12.7851,9285.973118111,0
+ARTNA.US,D,20080311,000000,12.7811,12.8978,12.6713,12.7307,9944.8537877169,0
+ARTNA.US,D,20080312,000000,12.6713,12.8424,12.6713,12.8138,8268.3460716492,0
+ARTNA.US,D,20080313,000000,12.7227,12.7227,12.6069,12.6069,3662.2447034535,0
+ARTNA.US,D,20080314,000000,12.8217,12.8217,12.6069,12.6575,2030.2013270525,0
+ARTNA.US,D,20080317,000000,12.6069,12.7851,12.5991,12.6911,11031.198450027,0
+ARTNA.US,D,20080318,000000,12.8009,12.8009,12.5991,12.6713,4221.0806088094,0
+ARTNA.US,D,20080319,000000,12.6643,12.7732,12.2962,12.6713,37439.984552497,0
+ARTNA.US,D,20080320,000000,12.6425,12.6425,12.3942,12.4605,10247.009186815,0
+ARTNA.US,D,20080324,000000,12.6425,12.7307,12.4684,12.4921,4498.982731726,0
+ARTNA.US,D,20080325,000000,12.5575,12.5703,12.5051,12.5625,2508.192978469,0
+ARTNA.US,D,20080326,000000,12.6831,12.7227,12.6831,12.7227,870.08628302248,0
+ARTNA.US,D,20080327,000000,12.793,12.793,12.7079,12.7227,6430.1498477027,0
+ARTNA.US,D,20080328,000000,12.793,12.793,12.4981,12.4981,5985.5064510362,0
+ARTNA.US,D,20080331,000000,12.4279,12.793,12.4279,12.7811,7059.7244752556,0
+ARTNA.US,D,20080401,000000,12.793,12.793,12.6069,12.7811,4636.4179634229,0
+ARTNA.US,D,20080402,000000,12.793,12.9128,12.7732,12.9128,4201.8800984988,0
+ARTNA.US,D,20080403,000000,12.6575,13.0493,12.6575,12.7396,8417.907941437,0
+ARTNA.US,D,20080404,000000,12.9246,12.9246,12.7019,12.7079,1415.7849971132,0
+ARTNA.US,D,20080407,000000,12.9196,12.9731,12.4763,12.5703,2867.9499084992,0
+ARTNA.US,D,20080408,000000,12.7544,12.7544,12.4279,12.5199,6987.9751998844,0
+ARTNA.US,D,20080409,000000,12.5851,12.7158,12.4279,12.5625,3913.8724438398,0
+ARTNA.US,D,20080410,000000,12.7079,12.7227,12.2566,12.7227,8822.1292111339,0
+ARTNA.US,D,20080411,000000,12.7307,12.7396,12.4516,12.7307,6905.1098395965,0
+ARTNA.US,D,20080414,000000,12.7396,12.7692,12.5119,12.5407,2461.7075324538,0
+ARTNA.US,D,20080415,000000,12.5703,12.5991,12.4279,12.5991,2710.3036133174,0
+ARTNA.US,D,20080416,000000,12.5407,12.7307,12.4279,12.4605,9222.3082681338,0
+ARTNA.US,D,20080417,000000,12.5625,12.696,12.4081,12.6139,7460.9140854297,0
+ARTNA.US,D,20080418,000000,12.884,12.884,12.4467,12.696,3619.8014701353,0
+ARTNA.US,D,20080421,000000,12.5407,12.7544,12.4516,12.7544,6685.819800786,0
+ARTNA.US,D,20080422,000000,12.7307,12.7307,12.5119,12.5119,4110.930312817,0
+ARTNA.US,D,20080423,000000,12.4279,12.4981,12.414,12.4279,16391.172486207,0
+ARTNA.US,D,20080424,000000,12.6911,12.9404,12.4279,12.4279,2436.4437030978,0
+ARTNA.US,D,20080425,000000,12.5921,12.9128,12.5625,12.9128,3934.0835073246,0
+ARTNA.US,D,20080428,000000,12.8009,12.8761,12.6367,12.8761,1129.7984488027,0
+ARTNA.US,D,20080429,000000,12.9128,12.9128,12.5407,12.8484,18707.36036157,0
+ARTNA.US,D,20080430,000000,12.9058,12.9336,12.6425,12.8138,4555.5737094836,0
+ARTNA.US,D,20080501,000000,12.9246,12.9246,12.7613,12.8484,1059.0597266058,0
+ARTNA.US,D,20080502,000000,12.9652,13.1176,12.4407,13.1176,6506.9518889451,0
+ARTNA.US,D,20080505,000000,13.1176,13.1176,12.5051,12.8484,3512.6828336657,0
+ARTNA.US,D,20080506,000000,12.9582,12.9582,12.5625,12.9058,8385.5702398613,0
+ARTNA.US,D,20080507,000000,12.98,12.98,12.6228,12.8138,4965.8582982259,0
+ARTNA.US,D,20080508,000000,12.4843,12.9128,12.4843,12.8424,3262.0656464536,0
+ARTNA.US,D,20080509,000000,12.5851,12.892,12.5337,12.892,12142.806941694,0
+ARTNA.US,D,20080512,000000,13.0206,13.0206,12.6367,12.8603,993.37377028002,0
+ARTNA.US,D,20080513,000000,13.0136,13.0136,12.6425,12.9731,138965.20920273,0
+ARTNA.US,D,20080514,000000,12.884,12.9731,12.4605,12.7227,7433.6291497252,0
+ARTNA.US,D,20080515,000000,12.8356,12.8356,12.5119,12.7079,4141.2469080443,0
+ARTNA.US,D,20080516,000000,12.7613,12.8068,12.6297,12.6297,1013.5848337649,0
+ARTNA.US,D,20080519,000000,12.7475,12.7851,12.7307,12.7851,6624.1760571572,0
+ARTNA.US,D,20080520,000000,12.7851,12.8424,12.7079,12.8424,25683.208923364,0
+ARTNA.US,D,20080521,000000,12.9652,12.9652,12.5535,12.8603,5561.0741178545,0
+ARTNA.US,D,20080522,000000,13.0285,13.0285,12.4684,12.7475,15341.20773817,0
+ARTNA.US,D,20080523,000000,12.7475,12.9731,12.5337,12.9731,14226.567586981,0
+ARTNA.US,D,20080527,000000,12.98,13.0829,12.5703,12.8484,13709.164361769,0
+ARTNA.US,D,20080528,000000,12.9336,12.9336,12.5625,12.7396,8837.2875087475,0
+ARTNA.US,D,20080529,000000,12.7692,12.7692,12.5625,12.6713,10359.180589156,0
+ARTNA.US,D,20080530,000000,12.7692,12.7692,12.4843,12.7692,9488.0837529594,0
+ARTNA.US,D,20080602,000000,12.7732,12.7732,12.4981,12.7019,8782.7176373384,0
+ARTNA.US,D,20080603,000000,12.6069,12.7544,12.5337,12.696,6056.2451732331,0
+ARTNA.US,D,20080604,000000,12.7692,12.7692,12.5625,12.6367,5155.8422949834,0
+ARTNA.US,D,20080605,000000,12.5783,12.8484,12.5783,12.793,9081.8413769141,0
+ARTNA.US,D,20080606,000000,12.892,12.892,12.6228,12.7732,1191.4421924315,0
+ARTNA.US,D,20080609,000000,12.8424,13.0285,12.6713,12.9404,9533.5586458003,0
+ARTNA.US,D,20080610,000000,13.0374,13.0374,12.7475,12.9454,4145.2891207413,0
+ARTNA.US,D,20080611,000000,13.0661,13.0661,12.7079,12.7079,2851.7810577113,0
+ARTNA.US,D,20080612,000000,12.8978,12.8978,12.6831,12.8068,9184.9178006868,0
+ARTNA.US,D,20080613,000000,12.7307,12.8424,12.6782,12.8424,5013.3542974152,0
+ARTNA.US,D,20080616,000000,12.8761,12.8761,12.7079,12.7158,1293.5080630299,0
+ARTNA.US,D,20080617,000000,12.8978,12.9582,12.5466,12.5466,11114.063810315,0
+ARTNA.US,D,20080618,000000,12.4981,12.7732,12.4981,12.7732,4947.6683410895,0
+ARTNA.US,D,20080619,000000,12.7732,12.7811,12.5119,12.7475,7642.8136567933,0
+ARTNA.US,D,20080620,000000,12.7544,12.9582,12.5625,12.892,4166.5107374003,0
+ARTNA.US,D,20080623,000000,12.7851,12.793,12.5783,12.6495,5410.5016948924,0
+ARTNA.US,D,20080624,000000,12.5625,12.7307,12.5625,12.6139,3505.608961446,0
+ARTNA.US,D,20080625,000000,12.7227,12.7227,12.5466,12.5466,2484.9502554614,0
+ARTNA.US,D,20080626,000000,12.6831,12.6831,12.4407,12.4981,8352.2219851113,0
+ARTNA.US,D,20080627,000000,12.4348,12.5575,12.4279,12.4279,5422.6283329833,0
+ARTNA.US,D,20080630,000000,12.4516,12.696,12.3606,12.696,10410.718801043,0
+ARTNA.US,D,20080701,000000,12.6367,12.696,12.4279,12.5119,2990.2268425825,0
+ARTNA.US,D,20080702,000000,12.5851,12.5921,12.5199,12.5199,2599.1427641508,0
+ARTNA.US,D,20080703,000000,12.7079,12.7079,12.4763,12.4763,1624.9695041814,0
+ARTNA.US,D,20080707,000000,12.4279,12.5991,12.2686,12.2764,4646.5234951654,0
+ARTNA.US,D,20080708,000000,12.2626,12.2626,12.2626,12.2626,883.22347428763,0
+ARTNA.US,D,20080709,000000,12.3665,12.414,12.222,12.222,6195.7015112786,0
+ARTNA.US,D,20080710,000000,12.3526,12.4209,12.0954,12.0954,3861.3236787792,0
+ARTNA.US,D,20080711,000000,12.1794,12.1794,12.0706,12.0835,4439.3600944457,0
+ARTNA.US,D,20080714,000000,12.0835,12.2142,11.4492,12.0835,29215.09226734,0
+ARTNA.US,D,20080715,000000,12.0835,12.0835,11.8727,11.8727,3137.7676060218,0
+ARTNA.US,D,20080716,000000,12.0053,12.0835,11.8143,11.8143,2461.7075324538,0
+ARTNA.US,D,20080717,000000,11.9845,11.9845,11.4966,11.7539,11346.491040391,0
+ARTNA.US,D,20080718,000000,11.7015,11.8955,11.7015,11.8064,8813.0342325657,0
+ARTNA.US,D,20080721,000000,12.0132,12.0835,11.7015,11.8351,3099.3665854006,0
+ARTNA.US,D,20080722,000000,11.7144,11.7223,11.7015,11.7223,3095.3243727037,0
+ARTNA.US,D,20080723,000000,11.8619,11.8619,11.7015,11.8479,10037.824679747,0
+ARTNA.US,D,20080724,000000,11.8479,11.8479,11.2137,11.6471,14062.857972754,0
+ARTNA.US,D,20080725,000000,11.8064,11.8064,11.463,11.6471,1920.0510310601,0
+ARTNA.US,D,20080728,000000,11.7381,11.7381,11.463,11.47,13822.346317284,0
+ARTNA.US,D,20080729,000000,11.7302,11.7381,11.5501,11.7015,8620.0185762854,0
+ARTNA.US,D,20080730,000000,11.6016,11.6896,11.47,11.6065,3663.2552566278,0
+ARTNA.US,D,20080731,000000,11.7084,11.7302,11.562,11.7302,5566.1268837257,0
+ARTNA.US,D,20080801,000000,11.7302,11.8351,11.6807,11.7381,4222.0911619837,0
+ARTNA.US,D,20080804,000000,11.8411,11.8411,11.5106,11.8411,3548.0521947641,0
+ARTNA.US,D,20080805,000000,11.8479,12.0835,11.6332,12.0835,7509.4206377933,0
+ARTNA.US,D,20080806,000000,12.0766,12.0835,11.9173,11.9251,1850.3228620374,0
+ARTNA.US,D,20080807,000000,12.0706,12.0706,11.7015,11.7381,3328.7621559536,0
+ARTNA.US,D,20080808,000000,11.7381,12.0548,11.5304,12.0548,6578.7011643163,0
+ARTNA.US,D,20080811,000000,11.9173,12.1438,11.9103,12.1438,17067.232559775,0
+ARTNA.US,D,20080812,000000,12.1438,12.1438,11.8955,12.0469,4397.9274143018,0
+ARTNA.US,D,20080813,000000,12.0469,12.1369,11.8955,12.0904,4959.7949791804,0
+ARTNA.US,D,20080814,000000,12.1438,12.2566,12.0132,12.2566,13250.373220663,0
+ARTNA.US,D,20080815,000000,12.3665,12.3942,12.2893,12.2893,9125.2951634065,0
+ARTNA.US,D,20080818,000000,12.5783,12.5991,12.4763,12.5258,8888.8257206339,0
+ARTNA.US,D,20080819,000000,12.5921,12.5991,12.1577,12.4279,5239.7182084455,0
+ARTNA.US,D,20080820,000000,12.2478,12.4279,12.2478,12.3665,1745.2253319162,0
+ARTNA.US,D,20080821,000000,12.129,12.7692,12.129,12.7692,4793.0537054305,0
+ARTNA.US,D,20080822,000000,12.7732,12.7732,12.4348,12.6367,8643.261299293,0
+ARTNA.US,D,20080825,000000,12.7692,12.7732,12.696,12.7732,5725.794285256,0
+ARTNA.US,D,20080826,000000,12.6575,12.7307,12.3883,12.3883,7093.0727300056,0
+ARTNA.US,D,20080827,000000,12.4348,12.5851,12.322,12.322,3821.9121049838,0
+ARTNA.US,D,20080828,000000,12.5119,12.5625,12.0469,12.0469,13904.201124398,0
+ARTNA.US,D,20080829,000000,12.0469,12.414,12.0469,12.0469,3559.1682796808,0
+ARTNA.US,D,20080902,000000,12.0766,12.0766,11.9796,11.9796,1633.0539295753,0
+ARTNA.US,D,20080903,000000,12.035,12.0627,11.9796,12.0627,4654.6079205593,0
+ARTNA.US,D,20080904,000000,12.035,12.035,11.4264,11.654,4425.2123500063,0
+ARTNA.US,D,20080905,000000,11.463,11.6758,11.3997,11.654,8649.3246183385,0
+ARTNA.US,D,20080908,000000,11.9173,11.9173,11.6758,11.6758,3765.3211272262,0
+ARTNA.US,D,20080909,000000,11.7935,11.7935,11.6332,11.7084,2936.6675243477,0
+ARTNA.US,D,20080910,000000,11.4966,11.8411,11.4966,11.7639,7941.937396369,0
+ARTNA.US,D,20080911,000000,11.7381,11.7857,11.7381,11.7708,2231.3014087266,0
+ARTNA.US,D,20080912,000000,11.7935,12.0954,11.7461,12.0954,997.41598297699,0
+ARTNA.US,D,20080915,000000,11.7857,12.0835,11.7857,11.9469,1792.7213311056,0
+ARTNA.US,D,20080916,000000,12.0221,12.0221,11.7381,11.8064,4559.6159221805,0
+ARTNA.US,D,20080917,000000,11.6016,11.6896,11.5036,11.6698,4690.987834832,0
+ARTNA.US,D,20080918,000000,11.5174,11.9588,11.5174,11.9033,5940.0315581953,0
+ARTNA.US,D,20080919,000000,11.7461,11.7935,11.562,11.562,8710.9683619672,0
+ARTNA.US,D,20080922,000000,11.8955,11.8955,11.5372,11.6332,4615.1963467638,0
+ARTNA.US,D,20080923,000000,11.7935,11.8549,11.7708,11.8411,4709.1777919684,0
+ARTNA.US,D,20080924,000000,11.5788,11.9588,11.5788,11.8291,10279.346888391,0
+ARTNA.US,D,20080925,000000,11.8549,12.1042,11.7639,11.7787,8708.9472556188,0
+ARTNA.US,D,20080926,000000,11.7381,11.8411,11.6144,11.6144,4657.639580082,0
+ARTNA.US,D,20080929,000000,11.6758,11.7015,11.463,11.6698,3519.7567058854,0
+ARTNA.US,D,20080930,000000,11.562,11.6896,11.562,11.5709,2750.7257402871,0
+ARTNA.US,D,20081001,000000,11.5174,11.5867,11.5174,11.562,3939.1362731959,0
+ARTNA.US,D,20081002,000000,11.6016,11.6283,11.562,11.6283,2324.2723007569,0
+ARTNA.US,D,20081003,000000,11.5234,11.6016,11.474,11.562,3041.7650544688,0
+ARTNA.US,D,20081006,000000,11.4344,11.562,10.3003,10.5289,31925.395880658,0
+ARTNA.US,D,20081007,000000,10.3933,10.6852,10.0974,10.0974,7728.7106766039,0
+ARTNA.US,D,20081008,000000,9.49381,10.3577,9.32667,9.88073,88118.215687566,0
+ARTNA.US,D,20081009,000000,9.65807,9.953,9.53537,9.66599,11759.807288656,0
+ARTNA.US,D,20081010,000000,9.00794,9.88073,8.97588,9.66599,21756.199288259,0
+ARTNA.US,D,20081013,000000,10.0886,10.1172,10.0104,10.0104,1455.1965709087,0
+ARTNA.US,D,20081014,000000,10.5289,10.5289,9.74219,9.74813,6827.2972451799,0
+ARTNA.US,D,20081015,000000,9.73427,10.1172,9.40871,9.65807,7649.887529013,0
+ARTNA.US,D,20081016,000000,9.65214,9.73427,9.63928,9.73427,3699.6351709005,0
+ARTNA.US,D,20081017,000000,9.68084,9.89458,9.68084,9.71448,3992.6955914307,0
+ARTNA.US,D,20081020,000000,9.69172,10.3577,9.69172,10.1756,3328.7621559536,0
+ARTNA.US,D,20081021,000000,10.2795,10.2795,10.0302,10.1826,4820.338641135,0
+ARTNA.US,D,20081022,000000,9.88765,10.6259,9.83718,10.4755,8805.960360346,0
+ARTNA.US,D,20081023,000000,10.1558,10.1558,9.83718,9.90448,8687.7256389597,0
+ARTNA.US,D,20081024,000000,9.80453,10.5358,9.49381,9.63432,4064.4448668019,0
+ARTNA.US,D,20081027,000000,9.953,10.2795,9.66599,9.92822,6225.0075533316,0
+ARTNA.US,D,20081028,000000,9.66599,10.2053,9.64521,9.66599,14845.026129617,0
+ARTNA.US,D,20081029,000000,9.66599,9.9124,9.66599,9.68677,5849.0817725135,0
+ARTNA.US,D,20081030,000000,9.27908,10.1756,9.27908,9.68677,12792.592632731,0
+ARTNA.US,D,20081031,000000,9.89953,10.3003,9.52745,9.96384,8146.0691375659,0
+ARTNA.US,D,20081103,000000,9.79761,9.83224,9.79761,9.83224,293.06042053022,0
+ARTNA.US,D,20081104,000000,9.83718,11.1483,9.83718,9.94505,41163.872999579,0
+ARTNA.US,D,20081105,000000,9.94505,10.1479,9.94505,10.1479,8976.7438467929,0
+ARTNA.US,D,20081106,000000,9.90448,10.4903,9.88073,9.91932,7623.6131464827,0
+ARTNA.US,D,20081107,000000,9.90448,11.3502,9.86687,10.4814,1882.6605636131,0
+ARTNA.US,D,20081110,000000,10.9574,10.9574,10.1826,10.7862,13928.454400579,0
+ARTNA.US,D,20081111,000000,10.9237,10.9237,10.1895,10.2558,4670.7767713472,0
+ARTNA.US,D,20081112,000000,10.3725,10.3725,10.1558,10.1558,4221.0806088094,0
+ARTNA.US,D,20081113,000000,10.3497,10.3577,10.0104,10.3359,7075.8933260435,0
+ARTNA.US,D,20081114,000000,10.0104,10.3359,10.0104,10.2182,1376.3734233178,0
+ARTNA.US,D,20081117,000000,10.0104,10.2716,9.68084,9.68084,6986.9646467101,0
+ARTNA.US,D,20081118,000000,9.71448,10.3577,9.69864,10.3577,14529.733539253,0
+ARTNA.US,D,20081119,000000,10.141,11.6758,10.141,11.0474,4220.0700556352,0
+ARTNA.US,D,20081120,000000,10.7416,10.8594,9.83718,10.2182,26761.46916028,0
+ARTNA.US,D,20081121,000000,9.81839,11.0405,9.81839,10.6041,8674.5884476945,0
+ARTNA.US,D,20081124,000000,10.4685,10.701,9.96384,10.701,8352.2219851113,0
+ARTNA.US,D,20081125,000000,10.9574,11.0474,10.051,11.0405,17846.369057116,0
+ARTNA.US,D,20081126,000000,11.0474,11.0474,10.7338,11.0405,11678.963034716,0
+ARTNA.US,D,20081128,000000,10.7724,11.0405,10.3725,11.0405,3210.5274345673,0
+ARTNA.US,D,20081201,000000,11.0474,11.0474,10.0886,10.0886,7622.6025933085,0
+ARTNA.US,D,20081202,000000,10.3577,10.5754,10.2795,10.5695,5481.2404170894,0
+ARTNA.US,D,20081203,000000,10.3785,11.0405,10.3785,11.0405,6649.4398865133,0
+ARTNA.US,D,20081204,000000,10.7416,11.0474,10.5695,11.0474,4835.4969387486,0
+ARTNA.US,D,20081205,000000,10.7496,11.0474,10.2182,11.0335,9665.9411116261,0
+ARTNA.US,D,20081208,000000,11.0474,11.0474,10.612,10.7802,8329.9898152779,0
+ARTNA.US,D,20081209,000000,10.4814,10.9376,10.2558,10.3577,15656.500328533,0
+ARTNA.US,D,20081210,000000,10.2855,10.701,10.2855,10.4239,10155.048847959,0
+ARTNA.US,D,20081211,000000,10.4239,10.5893,10.2558,10.2657,6423.075975483,0
+ARTNA.US,D,20081212,000000,10.2558,10.4903,10.0172,10.4903,11447.546357815,0
+ARTNA.US,D,20081215,000000,10.3141,10.3419,9.5423,9.6749,19479.422986691,0
+ARTNA.US,D,20081216,000000,9.81839,9.88765,9.63928,9.88765,55713.817602318,0
+ARTNA.US,D,20081217,000000,9.79365,10.0104,9.73427,9.85302,12254.978344034,0
+ARTNA.US,D,20081218,000000,9.74219,10.233,9.63432,10.0172,21493.455462956,0
+ARTNA.US,D,20081219,000000,10.0104,10.2261,9.92822,10.042,25287.072079061,0
+ARTNA.US,D,20081222,000000,10.042,10.0816,9.65807,9.95787,10063.088509103,0
+ARTNA.US,D,20081223,000000,9.89458,10.0044,9.6185,9.99746,7547.8216584145,0
+ARTNA.US,D,20081224,000000,9.82432,9.9708,9.69864,9.88765,4363.5686063776,0
+ARTNA.US,D,20081226,000000,9.6185,10.0044,9.6185,9.76396,10718.937519186,0
+ARTNA.US,D,20081229,000000,9.70756,9.953,9.66599,9.66599,9440.5877537701,0
+ARTNA.US,D,20081230,000000,9.74219,9.90448,9.74219,9.90448,8820.1081047854,0
+ARTNA.US,D,20081231,000000,9.92822,10.9722,9.92822,10.9722,32002.1979219,0
+ARTNA.US,D,20090102,000000,10.8326,11.1781,10.8326,11.1781,7439.6924687706,0
+ARTNA.US,D,20090105,000000,11.3581,11.3918,11.0118,11.0118,2459.6864261054,0
+ARTNA.US,D,20090106,000000,10.8138,10.8138,10.3933,10.5417,34553.844686861,0
+ARTNA.US,D,20090107,000000,10.7338,10.7338,10.5091,10.6506,37638.052974648,0
+ARTNA.US,D,20090108,000000,10.4755,11.0474,10.3845,11.0474,8772.612105596,0
+ARTNA.US,D,20090109,000000,10.8594,11.0474,10.3725,10.807,1721.9826089086,0
+ARTNA.US,D,20090112,000000,11.0474,11.0692,10.4369,10.5695,7163.8114522025,0
+ARTNA.US,D,20090113,000000,10.893,10.893,10.4953,10.7416,8318.8737303613,0
+ARTNA.US,D,20090114,000000,10.5289,11.0474,10.5021,11.0118,12545.007105042,0
+ARTNA.US,D,20090115,000000,10.794,11.0335,10.794,11.0335,3759.2578081808,0
+ARTNA.US,D,20090116,000000,10.801,10.8138,10.2657,10.801,10618.892754936,0
+ARTNA.US,D,20090120,000000,10.701,10.8466,10.4299,10.4299,4096.7825683776,0
+ARTNA.US,D,20090121,000000,10.6506,10.6506,10.135,10.3577,81068.596744053,0
+ARTNA.US,D,20090122,000000,10.4299,10.5982,10.2261,10.5695,10281.36799474,0
+ARTNA.US,D,20090123,000000,10.3497,11.0187,10.1677,10.5289,19463.254135904,0
+ARTNA.US,D,20090126,000000,10.6932,10.807,10.5219,10.807,14559.039581306,0
+ARTNA.US,D,20090127,000000,10.6803,10.7416,10.3845,10.6189,5407.4700353697,0
+ARTNA.US,D,20090128,000000,10.7862,10.801,10.4903,10.701,7681.2146774145,0
+ARTNA.US,D,20090129,000000,10.516,11.1167,10.516,11.0257,7804.502164672,0
+ARTNA.US,D,20090130,000000,10.8881,10.9168,10.701,10.801,3246.90734884,0
+ARTNA.US,D,20090202,000000,10.6259,10.701,10.5645,10.701,6654.4926523845,0
+ARTNA.US,D,20090203,000000,10.5754,10.7416,10.5754,10.5754,15324.028334208,0
+ARTNA.US,D,20090204,000000,10.5417,10.807,10.5417,10.6674,40158.372591208,0
+ARTNA.US,D,20090205,000000,11.0335,11.0335,10.6932,10.807,10217.703144762,0
+ARTNA.US,D,20090206,000000,10.6852,10.8386,10.6674,10.7159,6136.0788739983,0
+ARTNA.US,D,20090209,000000,10.6674,10.708,10.6674,10.701,1328.8774241284,0
+ARTNA.US,D,20090210,000000,10.7159,10.8138,10.701,10.701,1609.8112065677,0
+ARTNA.US,D,20090211,000000,10.7218,11.0474,10.708,11.0187,7779.238335316,0
+ARTNA.US,D,20090212,000000,10.7644,10.7644,10.7159,10.7416,2236.3541745979,0
+ARTNA.US,D,20090213,000000,10.612,10.701,10.5289,10.5289,8777.6648714672,0
+ARTNA.US,D,20090217,000000,10.5289,10.9168,10.3647,10.4903,6628.2182698542,0
+ARTNA.US,D,20090218,000000,10.4369,10.4755,10.3577,10.3577,8002.5705868235,0
+ARTNA.US,D,20090219,000000,10.4517,10.5091,10.2261,10.2261,5478.2087575666,0
+ARTNA.US,D,20090220,000000,10.9099,10.9099,10.3647,10.3647,6848.518861839,0
+ARTNA.US,D,20090223,000000,10.5833,10.7724,9.97667,10.2627,14838.962810572,0
+ARTNA.US,D,20090224,000000,10.2182,10.2657,9.94505,9.94505,13461.57883408,0
+ARTNA.US,D,20090225,000000,9.83718,10.1558,9.83718,10.1558,2253.53357856,0
+ARTNA.US,D,20090226,000000,10.0816,10.3003,9.9124,9.9124,8663.4723627779,0
+ARTNA.US,D,20090227,000000,9.83718,9.83718,9.78474,9.83718,3743.0889573929,0
+ARTNA.US,D,20090302,000000,9.65214,9.65214,9.32074,9.63432,9717.4793235124,0
+ARTNA.US,D,20090303,000000,9.43147,9.65807,9.00418,9.00418,14068.921291799,0
+ARTNA.US,D,20090304,000000,9.34884,9.4661,9.00794,9.27908,6288.6724033088,0
+ARTNA.US,D,20090305,000000,9.26453,9.39218,8.9823,9.39218,16626.631375806,0
+ARTNA.US,D,20090306,000000,9.08205,9.32074,8.97588,9.24009,16249.695041814,0
+ARTNA.US,D,20090309,000000,9.20328,9.30115,8.84506,9.04396,13180.64505164,0
+ARTNA.US,D,20090310,000000,8.90156,9.40277,8.90156,9.21198,5712.6570939908,0
+ARTNA.US,D,20090311,000000,9.14123,9.35478,8.84506,8.94095,7106.2099212707,0
+ARTNA.US,D,20090312,000000,8.97588,9.25661,8.94095,9.25661,9152.580099111,0
+ARTNA.US,D,20090313,000000,9.32074,9.6749,9.21198,9.4661,7787.3227607099,0
+ARTNA.US,D,20090316,000000,9.3149,9.953,9.22544,9.81145,12789.560973209,0
+ARTNA.US,D,20090317,000000,9.97667,9.97667,9.4661,9.4661,5147.7578695895,0
+ARTNA.US,D,20090318,000000,9.63928,9.8738,9.46017,9.69864,3420.7224948096,0
+ARTNA.US,D,20090319,000000,9.83718,10.1974,9.32667,9.57,6080.4984494149,0
+ARTNA.US,D,20090320,000000,9.23335,9.49381,9.23335,9.3617,17930.244970578,0
+ARTNA.US,D,20090323,000000,9.6274,9.64521,9.27908,9.56308,17660.427273056,0
+ARTNA.US,D,20090324,000000,9.39218,9.58287,9.39218,9.58287,1303.6135947724,0
+ARTNA.US,D,20090325,000000,9.6274,9.66599,9.56308,9.66599,4964.8477450516,0
+ARTNA.US,D,20090326,000000,9.6274,9.66599,9.6274,9.66599,1682.5710351132,0
+ARTNA.US,D,20090327,000000,9.52745,9.66599,9.52745,9.53537,4636.4179634229,0
+ARTNA.US,D,20090330,000000,9.52745,9.53537,9.41662,9.41662,2576.9105943175,0
+ARTNA.US,D,20090331,000000,9.65214,10.0044,9.57,9.68084,8828.1925301793,0
+ARTNA.US,D,20090401,000000,9.66599,9.80453,9.53537,9.59475,6779.8012459905,0
+ARTNA.US,D,20090402,000000,9.66599,10.0816,9.66599,9.74219,8748.3588294142,0
+ARTNA.US,D,20090403,000000,9.93614,10.042,9.68084,9.81839,8111.7103296416,0
+ARTNA.US,D,20090406,000000,10.0104,10.0104,9.64521,9.80453,14052.752441011,0
+ARTNA.US,D,20090407,000000,10.0302,10.042,9.68677,9.85896,8650.3351715127,0
+ARTNA.US,D,20090408,000000,9.73427,9.97667,9.72833,9.76396,9111.1474189671,0
+ARTNA.US,D,20090409,000000,9.76396,10.1826,9.76396,9.99258,11211.076915042,0
+ARTNA.US,D,20090413,000000,9.99258,10.3577,9.97667,10.3577,5153.8211886349,0
+ARTNA.US,D,20090414,000000,10.1826,10.1826,9.77584,9.79365,3356.0470916581,0
+ARTNA.US,D,20090415,000000,9.75703,9.94505,9.69172,9.82432,4876.9296188926,0
+ARTNA.US,D,20090416,000000,9.82432,9.82432,9.71448,9.81145,3131.7042869764,0
+ARTNA.US,D,20090417,000000,9.81839,9.99746,9.73427,9.99746,2356.6100023327,0
+ARTNA.US,D,20090420,000000,10.0727,10.0727,9.8738,9.8738,4639.4496229457,0
+ARTNA.US,D,20090421,000000,9.79761,10.1826,9.74219,9.76396,15829.304921329,0
+ARTNA.US,D,20090422,000000,9.75703,9.99258,9.75703,9.82432,7226.4657490055,0
+ARTNA.US,D,20090423,000000,9.66599,10.2627,9.66599,9.78474,13937.549379148,0
+ARTNA.US,D,20090424,000000,9.94505,10.1677,9.76792,9.76792,5356.9423766576,0
+ARTNA.US,D,20090427,000000,9.90448,10.3141,9.80453,10.2182,9451.7038386867,0
+ARTNA.US,D,20090428,000000,10.3221,10.3221,10.135,10.2112,7352.7848957858,0
+ARTNA.US,D,20090429,000000,10.135,10.3221,9.95787,10.1826,8969.6699745732,0
+ARTNA.US,D,20090430,000000,10.3141,10.3141,10.051,10.1232,6025.9285780059,0
+ARTNA.US,D,20090501,000000,10.051,10.1974,9.68084,9.9124,14453.942051185,0
+ARTNA.US,D,20090504,000000,10.0104,10.2716,9.97667,9.97667,8838.2980619217,0
+ARTNA.US,D,20090505,000000,10.0974,10.2716,10.051,10.2182,8298.6626668764,0
+ARTNA.US,D,20090506,000000,10.0886,10.2795,9.83718,9.83718,12243.862259118,0
+ARTNA.US,D,20090507,000000,9.85302,9.92822,9.83718,9.83718,4072.5292921958,0
+ARTNA.US,D,20090508,000000,9.9708,10.2182,9.8451,9.99746,10620.913861285,0
+ARTNA.US,D,20090511,000000,10.0816,10.0816,9.89953,9.97667,6530.1946119527,0
+ARTNA.US,D,20090512,000000,9.9708,10.3577,9.91932,10.3221,27829.623865454,0
+ARTNA.US,D,20090513,000000,10.3221,10.3577,10.233,10.3221,15914.191387965,0
+ARTNA.US,D,20090514,000000,10.4299,10.4447,10.3647,10.4003,7662.0141671039,0
+ARTNA.US,D,20090515,000000,10.4003,10.9237,10.4003,10.8722,35686.674795187,0
+ARTNA.US,D,20090518,000000,10.794,10.9168,10.5695,10.8466,35589.66169046,0
+ARTNA.US,D,20090519,000000,10.3933,11.0187,10.3933,10.5358,32294.247789256,0
+ARTNA.US,D,20090520,000000,10.5497,10.8326,10.5497,10.7338,9666.9516648003,0
+ARTNA.US,D,20090521,000000,10.6932,10.9851,10.5219,10.7862,10277.325782043,0
+ARTNA.US,D,20090522,000000,10.9237,10.9237,10.3647,10.3933,13743.523169693,0
+ARTNA.US,D,20090526,000000,10.6803,10.8326,10.4517,10.612,25180.963995766,0
+ARTNA.US,D,20090527,000000,10.4597,10.8268,10.4597,10.4953,18359.730069631,0
+ARTNA.US,D,20090528,000000,10.4299,10.4517,10.2934,10.2934,17615.962933389,0
+ARTNA.US,D,20090529,000000,10.4299,10.9643,10.4299,10.9643,11243.414616618,0
+ARTNA.US,D,20090601,000000,10.6575,11.0474,10.6575,10.7802,26744.289756318,0
+ARTNA.US,D,20090602,000000,10.7496,10.8524,10.4814,10.6417,12615.745827239,0
+ARTNA.US,D,20090603,000000,10.701,10.8594,10.612,10.8138,5029.5231482031,0
+ARTNA.US,D,20090604,000000,10.8722,10.8722,10.7338,10.7802,12685.473996262,0
+ARTNA.US,D,20090605,000000,10.6932,10.8722,10.6041,10.6259,7096.1043895283,0
+ARTNA.US,D,20090608,000000,10.7644,10.8722,10.5754,10.7218,14080.037376716,0
+ARTNA.US,D,20090609,000000,10.6338,10.8812,10.4755,10.5289,25938.878876447,0
+ARTNA.US,D,20090610,000000,10.5645,10.8268,10.5289,10.5289,15830.315474503,0
+ARTNA.US,D,20090611,000000,10.4953,10.902,10.4299,10.4299,22264.507534903,0
+ARTNA.US,D,20090612,000000,10.4111,10.8326,10.2855,10.4181,24632.233622152,0
+ARTNA.US,D,20090615,000000,10.3785,10.3785,10.0104,10.0104,13129.106839754,0
+ARTNA.US,D,20090616,000000,10.2627,10.4003,9.89458,10.2182,27373.864383871,0
+ARTNA.US,D,20090617,000000,10.051,10.8722,9.94505,10.6575,18169.746072874,0
+ARTNA.US,D,20090618,000000,10.6575,10.6575,10.0886,10.0886,21216.563893214,0
+ARTNA.US,D,20090619,000000,10.2934,10.5645,10.141,10.5566,19634.037622351,0
+ARTNA.US,D,20090622,000000,10.5289,10.5289,10.1301,10.2409,25906.541174871,0
+ARTNA.US,D,20090623,000000,10.141,10.4447,10.1301,10.2558,11661.783630754,0
+ARTNA.US,D,20090624,000000,10.3419,10.3497,10.141,10.2558,16263.842786253,0
+ARTNA.US,D,20090625,000000,10.4111,10.8722,10.1628,10.6803,39486.354730337,0
+ARTNA.US,D,20090626,000000,10.7496,11.6332,10.6189,11.3502,1411819.5864575,0
+ARTNA.US,D,20090629,000000,11.2206,11.3918,10.8722,11.0335,48425.708109683,0
+ARTNA.US,D,20090630,000000,11.0692,11.463,10.6932,10.9959,75303.390885001,0
+ARTNA.US,D,20090701,000000,10.7416,11.7144,10.701,11.6807,51216.85597694,0
+ARTNA.US,D,20090702,000000,11.6471,11.6471,11.2018,11.5234,44409.769795245,0
+ARTNA.US,D,20090706,000000,11.6214,12.5258,11.3225,11.3225,56162.503211681,0
+ARTNA.US,D,20090707,000000,11.3651,12.0835,11.2473,11.6807,39582.35728189,0
+ARTNA.US,D,20090708,000000,11.6698,11.9469,11.2305,11.2305,30578.328499393,0
+ARTNA.US,D,20090709,000000,11.2968,11.6758,11.0692,11.1869,38547.550831466,0
+ARTNA.US,D,20090710,000000,10.9574,11.2671,10.9574,11.2018,11279.794530891,0
+ARTNA.US,D,20090713,000000,11.371,11.9727,11.1167,11.9173,39958.283062708,0
+ARTNA.US,D,20090714,000000,11.7381,11.9341,11.3294,11.8064,53144.991433394,0
+ARTNA.US,D,20090715,000000,11.8351,12.1656,11.5372,12.1656,35654.337093611,0
+ARTNA.US,D,20090716,000000,12.0291,12.0835,11.6807,11.9033,41527.672142306,0
+ARTNA.US,D,20090717,000000,11.939,11.939,11.6698,11.7381,35457.279224634,0
+ARTNA.US,D,20090720,000000,11.7995,11.7995,11.2206,11.6402,22874.881652145,0
+ARTNA.US,D,20090721,000000,11.562,11.8549,11.5174,11.7302,34944.928765293,0
+ARTNA.US,D,20090722,000000,11.8143,11.9103,11.562,11.7223,11345.480487216,0
+ARTNA.US,D,20090723,000000,11.6016,12.2566,11.6016,12.1944,103419.00129876,0
+ARTNA.US,D,20090724,000000,12.1874,12.1874,11.7599,12.0291,11181.770872989,0
+ARTNA.US,D,20090727,000000,11.9173,12.1042,11.7381,12.1042,13889.042826784,0
+ARTNA.US,D,20090728,000000,12.1874,12.414,11.9173,12.2566,105311.76739412,0
+ARTNA.US,D,20090729,000000,11.9529,12.1874,11.9103,11.9796,31463.573080029,0
+ARTNA.US,D,20090730,000000,11.9796,12.3032,11.7995,11.9033,27936.742501924,0
+ARTNA.US,D,20090731,000000,11.8677,12.2398,11.8677,12.2142,60607.926625172,0
+ARTNA.US,D,20090803,000000,12.0409,12.2012,11.8351,12.035,31536.332908574,0
+ARTNA.US,D,20090804,000000,11.9469,11.9469,11.7461,11.9033,12684.463443087,0
+ARTNA.US,D,20090805,000000,11.8677,11.8677,11.4056,11.4056,10799.781773126,0
+ARTNA.US,D,20090806,000000,11.562,11.6975,11.3651,11.3651,19319.755585161,0
+ARTNA.US,D,20090807,000000,11.5709,11.6975,11.463,11.5926,13955.739336284,0
+ARTNA.US,D,20090810,000000,11.4344,11.7084,11.2671,11.7084,37618.852464338,0
+ARTNA.US,D,20090811,000000,11.4966,11.654,11.2077,11.2909,18613.378916366,0
+ARTNA.US,D,20090812,000000,11.2602,11.6283,11.2602,11.5106,30915.85325959,0
+ARTNA.US,D,20090813,000000,11.5036,11.7015,11.274,11.4264,23778.316189918,0
+ARTNA.US,D,20090814,000000,11.3294,11.562,11.1237,11.1651,17069.253666124,0
+ARTNA.US,D,20090817,000000,11.0969,11.2137,11.0405,11.088,32996.582245354,0
+ARTNA.US,D,20090818,000000,11.1711,11.6283,11.1237,11.371,14741.949705844,0
+ARTNA.US,D,20090819,000000,11.3651,11.7144,11.3651,11.5174,19811.894981017,0
+ARTNA.US,D,20090820,000000,11.5372,11.6698,11.4808,11.5036,9735.6692806488,0
+ARTNA.US,D,20090821,000000,11.7381,11.9796,11.6065,11.9796,28868.472528575,0
+ARTNA.US,D,20090824,000000,12.0053,12.0835,11.6332,11.6758,35162.197697755,0
+ARTNA.US,D,20090825,000000,11.8351,12.0469,11.5372,11.9974,75104.311909676,0
+ARTNA.US,D,20090826,000000,11.9251,12.0469,11.5788,11.8727,96240.03154895,0
+ARTNA.US,D,20090827,000000,11.7708,12.0627,11.6065,11.9469,28442.019089045,0
+ARTNA.US,D,20090828,000000,11.9796,12.4279,11.7787,12.0904,108377.78572478,0
+ARTNA.US,D,20090831,000000,12.035,12.4011,11.7461,12.2072,24011.753973167,0
+ARTNA.US,D,20090901,000000,12.0132,12.2764,11.7381,11.9033,50756.043729486,0
+ARTNA.US,D,20090902,000000,11.8727,12.3942,11.7144,12.1944,92495.932038383,0
+ARTNA.US,D,20090903,000000,12.1577,12.1716,11.6619,12.0221,65955.774023262,0
+ARTNA.US,D,20090904,000000,11.9727,12.0766,11.8203,11.9637,16556.903206783,0
+ARTNA.US,D,20090908,000000,11.9796,12.3299,11.9341,12.222,14611.588346367,0
+ARTNA.US,D,20090909,000000,12.1577,12.3813,12.0835,12.2764,25721.609943985,0
+ARTNA.US,D,20090910,000000,12.2142,12.314,12.0835,12.2566,17462.358850904,0
+ARTNA.US,D,20090911,000000,12.2142,12.2478,12.0904,12.1042,4229.1650342033,0
+ARTNA.US,D,20090914,000000,12.0835,12.3388,12.0835,12.1794,14232.630906026,0
+ARTNA.US,D,20090915,000000,12.1577,12.322,12.1577,12.2348,7105.1993680965,0
+ARTNA.US,D,20090916,000000,12.0904,12.3081,12.0904,12.3081,7183.0119625131,0
+ARTNA.US,D,20090917,000000,12.3665,12.3665,11.9251,12.0835,26807.954606295,0
+ARTNA.US,D,20090918,000000,11.9588,12.0469,11.8143,11.8143,41916.73511439,0
+ARTNA.US,D,20090921,000000,11.8727,11.9033,11.7708,11.7708,7814.6076964145,0
+ARTNA.US,D,20090922,000000,11.8064,11.9469,11.7708,11.8411,18917.555421813,0
+ARTNA.US,D,20090923,000000,11.8619,11.939,11.555,11.8619,28054.97722331,0
+ARTNA.US,D,20090924,000000,11.8203,12.2893,11.5372,11.654,72387.944977313,0
+ARTNA.US,D,20090925,000000,11.6807,12.0469,11.5709,12.0053,57180.130258143,0
+ARTNA.US,D,20090928,000000,11.8143,11.8411,11.5709,11.6698,21530.845930403,0
+ARTNA.US,D,20090929,000000,11.7302,11.8064,11.6698,11.7302,19757.325109608,0
+ARTNA.US,D,20090930,000000,11.7539,11.8143,11.4264,11.6144,29747.653790166,0
+ARTNA.US,D,20091001,000000,11.5036,11.9925,11.4888,11.5174,34827.704597081,0
+ARTNA.US,D,20091002,000000,11.47,11.9033,11.47,11.7708,24251.255075463,0
+ARTNA.US,D,20091005,000000,11.6016,11.8064,11.47,11.7787,17346.145235866,0
+ARTNA.US,D,20091006,000000,11.8619,11.9251,11.5106,11.9251,26958.527029258,0
+ARTNA.US,D,20091007,000000,11.7084,11.9529,11.6144,11.7639,23402.390409099,0
+ARTNA.US,D,20091008,000000,11.7302,11.8619,11.7223,11.7302,12362.096980504,0
+ARTNA.US,D,20091009,000000,11.654,11.8351,11.654,11.8143,5534.7997353242,0
+ARTNA.US,D,20091012,000000,12.0469,12.0469,11.6758,11.6758,19965.499063502,0
+ARTNA.US,D,20091013,000000,11.6975,11.8411,11.5174,11.5234,14754.076343935,0
+ARTNA.US,D,20091014,000000,11.6758,11.7708,11.4966,11.5788,11878.042010042,0
+ARTNA.US,D,20091015,000000,11.5304,11.7708,11.3997,11.4492,26203.643808099,0
+ARTNA.US,D,20091016,000000,11.4056,11.6807,11.3918,11.4551,18797.299594078,0
+ARTNA.US,D,20091019,000000,11.5106,11.6807,11.5106,11.6758,9594.1918362549,0
+ARTNA.US,D,20091020,000000,11.6016,11.6471,11.5106,11.6065,15053.200083511,0
+ARTNA.US,D,20091021,000000,11.4551,11.6144,11.4551,11.4551,20196.915740403,0
+ARTNA.US,D,20091022,000000,11.5926,11.5926,11.4412,11.5106,15326.049440556,0
+ARTNA.US,D,20091023,000000,11.6283,11.6975,11.4492,11.4492,14811.677874867,0
+ARTNA.US,D,20091026,000000,11.5926,11.7084,11.3294,11.4185,19143.919332843,0
+ARTNA.US,D,20091027,000000,11.4056,11.5372,11.1711,11.1711,13973.92929342,0
+ARTNA.US,D,20091028,000000,11.5106,11.5106,11.0553,11.0553,19108.549971745,0
+ARTNA.US,D,20091029,000000,11.1483,11.3374,11.0553,11.0969,24792.911576857,0
+ARTNA.US,D,20091030,000000,11.0692,11.2909,10.9722,11.1929,36215.194105316,0
+ARTNA.US,D,20091102,000000,11.2543,11.2829,10.8654,11.0029,40951.656832988,0
+ARTNA.US,D,20091103,000000,11.0029,11.1573,10.8722,10.9851,16289.106615609,0
+ARTNA.US,D,20091104,000000,10.9851,11.1295,10.807,10.807,20425.300757782,0
+ARTNA.US,D,20091105,000000,10.807,11.2305,10.807,11.1425,11446.535804641,0
+ARTNA.US,D,20091106,000000,11.2305,11.3374,10.9851,11.3225,20152.451400737,0
+ARTNA.US,D,20091109,000000,11.3225,11.939,11.2671,11.8727,36065.632235528,0
+ARTNA.US,D,20091110,000000,11.7857,12.0766,11.7461,12.035,29961.891063105,0
+ARTNA.US,D,20091111,000000,11.9103,12.0132,11.4888,11.4966,23477.171343993,0
+ARTNA.US,D,20091112,000000,11.4888,11.7599,11.2206,11.2206,33399.792961877,0
+ARTNA.US,D,20091113,000000,11.2671,11.5234,10.7278,11.1425,42311.861405518,0
+ARTNA.US,D,20091116,000000,11.1483,11.8619,11.1483,11.8203,19977.625701593,0
+ARTNA.US,D,20091117,000000,11.8479,11.9974,11.5304,11.7381,22045.217496092,0
+ARTNA.US,D,20091118,000000,11.7381,11.7787,11.4888,11.5106,7993.4756082553,0
+ARTNA.US,D,20091119,000000,11.4412,11.463,11.2671,11.3225,9650.7828140124,0
+ARTNA.US,D,20091120,000000,11.3443,11.5234,11.3374,11.463,14035.573037049,0
+ARTNA.US,D,20091123,000000,11.5788,11.7787,11.4264,11.5709,24419.006902387,0
+ARTNA.US,D,20091124,000000,11.5372,11.654,11.3918,11.654,15980.887897465,0
+ARTNA.US,D,20091125,000000,11.6975,11.8064,11.6402,11.7539,11560.72831333,0
+ARTNA.US,D,20091127,000000,11.5501,11.6332,11.3651,11.3858,8738.2532976718,0
+ARTNA.US,D,20091130,000000,11.4551,11.562,11.3374,11.562,24936.410127599,0
+ARTNA.US,D,20091201,000000,11.5501,11.7302,11.4106,11.5709,11663.804737103,0
+ARTNA.US,D,20091202,000000,11.5432,11.8064,11.5432,11.7381,27172.764302197,0
+ARTNA.US,D,20091203,000000,11.8143,11.8479,11.4888,11.7857,19205.563076472,0
+ARTNA.US,D,20091204,000000,11.8727,11.939,11.7461,11.939,10600.7027978,0
+ARTNA.US,D,20091207,000000,11.9251,12.2626,11.8549,12.2626,24593.832601531,0
+ARTNA.US,D,20091208,000000,12.1794,12.3813,12.0835,12.314,21758.220394607,0
+ARTNA.US,D,20091209,000000,12.3388,12.3388,11.8549,11.9845,26277.414189818,0
+ARTNA.US,D,20091210,000000,11.9925,12.314,11.9251,12.0766,29595.060260855,0
+ARTNA.US,D,20091211,000000,12.0409,12.2398,12.0132,12.0835,22117.977324638,0
+ARTNA.US,D,20091214,000000,12.1944,12.2893,12.0904,12.2893,13605.077384822,0
+ARTNA.US,D,20091215,000000,12.2142,12.2566,11.6758,11.6758,32032.514517127,0
+ARTNA.US,D,20091216,000000,11.8479,11.8727,11.6975,11.8479,16151.671383912,0
+ARTNA.US,D,20091217,000000,11.8727,11.8727,11.7144,11.7708,7499.3151060509,0
+ARTNA.US,D,20091218,000000,11.8619,12.0132,11.6758,12.0053,91171.096826951,0
+ARTNA.US,D,20091221,000000,11.9845,12.4209,11.9529,12.4209,23661.092021705,0
+ARTNA.US,D,20091222,000000,12.3883,12.3883,12.1577,12.229,41975.347198496,0
+ARTNA.US,D,20091223,000000,12.129,12.2566,12.0291,12.1716,10513.795224815,0
+ARTNA.US,D,20091224,000000,12.1716,12.3032,12.1102,12.1102,1518.8614208859,0
+ARTNA.US,D,20091228,000000,12.2012,12.3081,12.0053,12.3081,12691.537315307,0
+ARTNA.US,D,20091229,000000,12.314,12.4981,12.2072,12.4763,18102.039010199,0
+ARTNA.US,D,20091230,000000,12.4684,12.8484,12.2962,12.8484,24595.853707879,0
+ARTNA.US,D,20091231,000000,12.7732,12.9336,12.4467,12.6425,28740.132275446,0
+ARTNA.US,D,20100104,000000,12.9336,12.9336,12.4605,12.793,8847.3930404899,0
+ARTNA.US,D,20100105,000000,12.7544,12.7544,12.5466,12.5466,13424.188366633,0
+ARTNA.US,D,20100106,000000,12.5407,12.6069,12.1369,12.2072,26347.142358841,0
+ARTNA.US,D,20100107,000000,12.1874,12.3081,12.1716,12.3081,10000.4342123,0
+ARTNA.US,D,20100108,000000,12.322,13.0136,12.1656,12.8564,54566.839749553,0
+ARTNA.US,D,20100111,000000,12.9058,12.9336,12.7732,12.8138,33670.621212574,0
+ARTNA.US,D,20100112,000000,12.8138,12.8484,12.4684,12.5703,27973.122416197,0
+ARTNA.US,D,20100113,000000,12.6575,12.7227,12.4605,12.5199,8427.0029200052,0
+ARTNA.US,D,20100114,000000,12.4348,12.8138,12.2398,12.4348,19441.02196607,0
+ARTNA.US,D,20100115,000000,12.4981,12.6139,12.3032,12.322,28086.304371712,0
+ARTNA.US,D,20100119,000000,12.3734,12.6069,12.2764,12.5575,17714.997144465,0
+ARTNA.US,D,20100120,000000,12.4605,12.8217,12.3032,12.3606,103558.45763681,0
+ARTNA.US,D,20100121,000000,12.3883,12.6495,12.2072,12.2072,32327.596044006,0
+ARTNA.US,D,20100122,000000,12.2566,12.5051,12.2566,12.314,18082.838499889,0
+ARTNA.US,D,20100125,000000,12.4279,12.4763,12.1369,12.1874,9622.4873251336,0
+ARTNA.US,D,20100126,000000,12.322,12.4279,12.2348,12.3477,18282.928028389,0
+ARTNA.US,D,20100127,000000,12.2566,12.3883,12.1438,12.314,6333.1367429755,0
+ARTNA.US,D,20100128,000000,12.3299,12.3665,12.1508,12.1656,17138.981835147,0
+ARTNA.US,D,20100129,000000,12.2348,12.3299,12.1874,12.1874,19174.23592807,0
+ARTNA.US,D,20100201,000000,12.2686,12.322,12.1181,12.1577,17266.311535101,0
+ARTNA.US,D,20100202,000000,12.0904,12.2824,12.0291,12.0291,18026.247522131,0
+ARTNA.US,D,20100203,000000,11.9529,12.1102,11.6896,11.7708,19972.572935722,0
+ARTNA.US,D,20100204,000000,11.7302,12.0291,11.6807,11.8411,13089.695265958,0
+ARTNA.US,D,20100205,000000,11.8727,12.0954,11.8727,12.0904,8613.95525724,0
+ARTNA.US,D,20100208,000000,12.0469,12.2348,11.9845,12.0548,16775.18269242,0
+ARTNA.US,D,20100209,000000,12.1508,12.1944,12.0132,12.0766,10007.50808452,0
+ARTNA.US,D,20100210,000000,12.1438,12.1656,12.0053,12.0548,8764.5276802021,0
+ARTNA.US,D,20100211,000000,12.0053,12.222,12.0053,12.129,12295.400471004,0
+ARTNA.US,D,20100212,000000,12.0706,12.0706,11.8727,12.0291,9635.6245163988,0
+ARTNA.US,D,20100216,000000,12.0835,12.3526,12.0221,12.3526,9308.2052879443,0
+ARTNA.US,D,20100217,000000,12.4081,12.5991,12.3942,12.5337,18497.165301328,0
+ARTNA.US,D,20100218,000000,12.5466,12.5466,12.3942,12.5258,6484.7197191118,0
+ARTNA.US,D,20100219,000000,12.5625,12.6495,12.4209,12.4605,21019.506024236,0
+ARTNA.US,D,20100222,000000,12.4348,12.5466,12.4011,12.5407,5721.752072559,0
+ARTNA.US,D,20100223,000000,12.5991,12.6643,12.4279,12.4279,7316.4049815131,0
+ARTNA.US,D,20100224,000000,12.5258,12.5337,12.2142,12.3606,10489.541948633,0
+ARTNA.US,D,20100225,000000,12.2478,12.414,12.2478,12.3883,5828.8707090287,0
+ARTNA.US,D,20100226,000000,12.5337,12.5337,12.2478,12.2478,17066.222006601,0
+ARTNA.US,D,20100301,000000,12.322,12.3883,12.2142,12.3606,11815.387713239,0
+ARTNA.US,D,20100302,000000,12.322,12.4605,12.2824,12.4348,10377.370546293,0
+ARTNA.US,D,20100303,000000,12.0835,12.4209,12.0835,12.3665,26582.601248439,0
+ARTNA.US,D,20100304,000000,12.3665,12.4209,12.2893,12.4209,5177.0639116425,0
+ARTNA.US,D,20100305,000000,12.4081,12.5337,12.3942,12.5337,14146.733886216,0
+ARTNA.US,D,20100308,000000,12.5921,12.5921,12.3942,12.5337,12663.241826428,0
+ARTNA.US,D,20100309,000000,12.4209,12.5051,12.2566,12.4516,9140.4534610201,0
+ARTNA.US,D,20100310,000000,12.4763,12.6139,12.4011,12.4981,5140.6839973698,0
+ARTNA.US,D,20100311,000000,12.4011,12.7732,12.4011,12.7732,24924.283489508,0
+ARTNA.US,D,20100312,000000,12.7732,12.7732,12.4467,12.4843,16453.82678301,0
+ARTNA.US,D,20100315,000000,12.5051,12.7019,12.4348,12.5991,5760.1530931802,0
+ARTNA.US,D,20100316,000000,12.5991,12.6139,12.4279,12.5535,9248.5826506641,0
+ARTNA.US,D,20100317,000000,12.5199,12.6782,12.5199,12.5407,5552.9896924606,0
+ARTNA.US,D,20100318,000000,12.4684,12.5337,12.314,12.314,7722.6473575584,0
+ARTNA.US,D,20100319,000000,12.4279,12.4843,12.2686,12.414,20075.649359494,0
+ARTNA.US,D,20100322,000000,12.3665,12.5337,12.3388,12.3883,12808.761483519,0
+ARTNA.US,D,20100323,000000,12.3606,12.3606,12.1944,12.2893,21645.038439092,0
+ARTNA.US,D,20100324,000000,12.314,12.3606,12.1874,12.3526,11255.541254709,0
+ARTNA.US,D,20100325,000000,12.2478,12.3477,12.1508,12.2893,19367.251584351,0
+ARTNA.US,D,20100326,000000,12.322,12.4407,12.1794,12.4407,14945.070893867,0
+ARTNA.US,D,20100329,000000,12.4467,12.5921,12.4279,12.5258,5601.4962448242,0
+ARTNA.US,D,20100330,000000,12.4843,12.5991,12.4279,12.5921,9553.7697092852,0
+ARTNA.US,D,20100331,000000,12.5703,12.7692,12.1794,12.1944,42341.167447571,0
+ARTNA.US,D,20100401,000000,12.2626,12.3942,12.2626,12.3526,6521.0996333845,0
+ARTNA.US,D,20100405,000000,12.3388,12.4921,12.2566,12.4921,13893.085039481,0
+ARTNA.US,D,20100406,000000,12.4209,12.5991,12.4011,12.5051,11583.971036338,0
+ARTNA.US,D,20100407,000000,12.4407,12.5991,12.3081,12.5199,12526.817147906,0
+ARTNA.US,D,20100408,000000,12.4516,12.4921,12.3734,12.4763,4362.5580532033,0
+ARTNA.US,D,20100409,000000,12.4981,12.5625,12.0221,12.0291,33675.673978445,0
+ARTNA.US,D,20100412,000000,12.0835,12.3813,12.0835,12.1716,20412.163566517,0
+ARTNA.US,D,20100413,000000,12.124,12.229,12.1102,12.2012,9566.9069005503,0
+ARTNA.US,D,20100414,000000,12.222,12.5625,12.2142,12.5625,15038.041785897,0
+ARTNA.US,D,20100415,000000,12.5575,12.7307,12.5258,12.696,11765.870607701,0
+ARTNA.US,D,20100416,000000,12.5991,12.5991,12.3606,12.3606,22022.985326259,0
+ARTNA.US,D,20100419,000000,12.3665,12.4763,12.3665,12.3883,6053.2135137104,0
+ARTNA.US,D,20100420,000000,12.4516,12.4981,12.4348,12.4348,9260.709288755,0
+ARTNA.US,D,20100421,000000,12.4763,12.5258,12.3526,12.5258,17783.714760313,0
+ARTNA.US,D,20100422,000000,12.4279,12.5625,12.4081,12.5258,14962.250297829,0
+ARTNA.US,D,20100423,000000,12.5535,12.7811,12.4843,12.696,49775.807150471,0
+ARTNA.US,D,20100426,000000,12.7851,13.1749,12.7851,12.9128,29446.508944242,0
+ARTNA.US,D,20100427,000000,12.9454,13.2155,12.5119,12.5199,24741.37336497,0
+ARTNA.US,D,20100428,000000,12.7079,12.9336,12.5991,12.7811,8198.6179026265,0
+ARTNA.US,D,20100429,000000,12.9582,13.0899,12.8276,13.0582,9113.1685253156,0
+ARTNA.US,D,20100430,000000,13.0829,13.3461,13.0136,13.079,20487.955054585,0
+ARTNA.US,D,20100503,000000,13.1383,13.2689,13.0582,13.2491,9865.0200869518,0
+ARTNA.US,D,20100504,000000,13.1383,13.2848,12.98,13.1106,15015.809616064,0
+ARTNA.US,D,20100505,000000,13.0018,13.0018,12.6495,12.6495,15097.664423178,0
+ARTNA.US,D,20100506,000000,12.6713,13.0206,12.0706,12.7613,36845.779286043,0
+ARTNA.US,D,20100507,000000,12.793,12.9404,12.0221,12.2893,37234.842258126,0
+ARTNA.US,D,20100510,000000,12.5535,12.9404,12.4921,12.9336,35614.925519816,0
+ARTNA.US,D,20100511,000000,12.8009,13.1314,12.696,13.0374,15717.133518988,0
+ARTNA.US,D,20100512,000000,13.0661,13.2027,12.3942,12.6575,47609.181144896,0
+ARTNA.US,D,20100513,000000,12.7019,12.9731,12.3883,12.9246,18654.81159651,0
+ARTNA.US,D,20100514,000000,12.5119,12.8068,12.5119,12.5851,13067.463096125,0
+ARTNA.US,D,20100517,000000,12.7158,12.9652,12.5535,12.696,38496.01261958,0
+ARTNA.US,D,20100518,000000,12.8138,12.9652,12.7307,12.8484,18562.851257654,0
+ARTNA.US,D,20100519,000000,12.7396,12.7732,12.5535,12.6069,16783.267117813,0
+ARTNA.US,D,20100520,000000,12.4981,12.6831,12.3665,12.3734,24368.479243675,0
+ARTNA.US,D,20100521,000000,12.4011,12.696,12.3813,12.4605,28088.32547806,0
+ARTNA.US,D,20100524,000000,12.4921,12.7475,12.2566,12.2566,13811.230232367,0
+ARTNA.US,D,20100525,000000,12.0132,12.1369,11.9341,11.9974,19318.745031987,0
+ARTNA.US,D,20100526,000000,12.1181,12.3081,11.9925,11.9925,14526.701879731,0
+ARTNA.US,D,20100527,000000,12.4684,12.7544,12.4209,12.7544,15752.502880086,0
+ARTNA.US,D,20100528,000000,12.1181,12.6228,12.1181,12.3665,43255.71807026,0
+ARTNA.US,D,20100601,000000,12.3477,12.7307,11.8797,11.8797,13443.388876943,0
+ARTNA.US,D,20100602,000000,11.9341,12.3734,11.9341,12.3734,11259.583467406,0
+ARTNA.US,D,20100603,000000,12.2893,12.5783,12.1874,12.2012,15671.658626147,0
+ARTNA.US,D,20100604,000000,12.1508,12.3299,11.7381,11.7381,25933.826110576,0
+ARTNA.US,D,20100607,000000,11.9033,11.9637,11.654,11.7461,31232.156403128,0
+ARTNA.US,D,20100608,000000,11.7935,11.8203,11.6016,11.7015,16799.435968601,0
+ARTNA.US,D,20100609,000000,11.8203,11.9033,11.3858,11.47,21773.378692221,0
+ARTNA.US,D,20100610,000000,11.5709,11.8291,11.3443,11.6619,34762.018640755,0
+ARTNA.US,D,20100611,000000,11.4888,12.0954,11.3502,12.0954,22181.642174615,0
+ARTNA.US,D,20100614,000000,12.2142,12.4843,11.9845,12.1716,10862.436069929,0
+ARTNA.US,D,20100615,000000,12.2626,12.4279,11.7539,12.3942,33722.15942446,0
+ARTNA.US,D,20100616,000000,12.2962,12.2962,12.0132,12.0132,19451.127497813,0
+ARTNA.US,D,20100617,000000,12.129,12.1577,11.8143,11.9637,11497.063463353,0
+ARTNA.US,D,20100618,000000,12.0469,12.0548,11.8549,11.9588,46165.100658904,0
+ARTNA.US,D,20100621,000000,12.1181,12.1794,11.9103,12.0835,7814.6076964145,0
+ARTNA.US,D,20100622,000000,12.1508,12.3081,12.0132,12.0132,14195.240438579,0
+ARTNA.US,D,20100623,000000,12.0053,12.0627,11.8677,12.0469,13478.758238042,0
+ARTNA.US,D,20100624,000000,11.7935,12.0766,11.7935,11.9637,40308.94501417,0
+ARTNA.US,D,20100625,000000,12.0409,13.3461,11.8351,13.3461,362962.4046989,0
+ARTNA.US,D,20100628,000000,12.9454,13.1027,12.6228,13.0958,25299.198717152,0
+ARTNA.US,D,20100629,000000,12.8564,13.0444,12.4605,12.5535,28540.042746946,0
+ARTNA.US,D,20100630,000000,12.5941,12.7445,12.4526,12.7445,33528.133215006,0
+ARTNA.US,D,20100701,000000,12.5851,12.7692,12.5466,12.5921,26603.822865099,0
+ARTNA.US,D,20100702,000000,12.7079,13.1176,12.5625,12.9494,33464.468365028,0
+ARTNA.US,D,20100706,000000,13.0582,13.0582,12.5466,12.5625,19762.377875479,0
+ARTNA.US,D,20100707,000000,12.6643,12.6831,12.4605,12.6831,36755.840053535,0
+ARTNA.US,D,20100708,000000,12.6911,12.696,12.4279,12.6069,27649.745400439,0
+ARTNA.US,D,20100709,000000,12.6367,12.9948,12.4516,12.8564,42496.792636405,0
+ARTNA.US,D,20100712,000000,12.884,12.98,12.7158,12.7307,8383.5491335128,0
+ARTNA.US,D,20100713,000000,12.9246,13.0444,12.7079,13.0444,30283.246972514,0
+ARTNA.US,D,20100714,000000,13.0136,13.0136,12.7851,12.7851,7140.568729195,0
+ARTNA.US,D,20100715,000000,12.7851,12.9454,12.7396,12.8068,20304.034376873,0
+ARTNA.US,D,20100716,000000,12.7307,12.9128,12.4279,12.4279,32334.669916226,0
+ARTNA.US,D,20100719,000000,12.5258,12.5783,12.2893,12.3942,13419.135600761,0
+ARTNA.US,D,20100720,000000,12.2962,12.4843,12.2686,12.4209,17181.425068465,0
+ARTNA.US,D,20100721,000000,12.414,12.5783,12.2566,12.2893,9487.0731997852,0
+ARTNA.US,D,20100722,000000,12.4467,12.5535,12.2566,12.4981,26958.527029258,0
+ARTNA.US,D,20100723,000000,12.4209,12.7396,12.3942,12.7396,11254.530701535,0
+ARTNA.US,D,20100726,000000,12.7732,12.988,12.6139,12.9404,31453.467548287,0
+ARTNA.US,D,20100727,000000,13.0078,13.0078,12.6139,12.7227,27680.061995666,0
+ARTNA.US,D,20100728,000000,12.7613,12.892,12.5575,12.7475,28734.068956401,0
+ARTNA.US,D,20100729,000000,12.793,12.8603,12.4605,12.5625,47511.157486994,0
+ARTNA.US,D,20100730,000000,12.4605,12.8564,12.4605,12.6367,47484.883104464,0
+ARTNA.US,D,20100802,000000,12.7851,12.892,12.6782,12.892,11914.421924315,0
+ARTNA.US,D,20100803,000000,12.8068,12.892,12.6425,12.7307,27719.473569462,0
+ARTNA.US,D,20100804,000000,12.6911,12.7227,12.5783,12.6495,13009.861565193,0
+ARTNA.US,D,20100805,000000,12.5851,12.7475,12.5783,12.5783,12503.574424898,0
+ARTNA.US,D,20100806,000000,12.5199,12.6139,12.5119,12.5851,11114.063810315,0
+ARTNA.US,D,20100809,000000,12.6228,12.7692,12.4684,12.6069,14767.2135352,0
+ARTNA.US,D,20100810,000000,12.5337,12.6831,12.4279,12.4279,20408.12135382,0
+ARTNA.US,D,20100811,000000,12.2962,12.4081,11.9727,12.0409,35447.173692891,0
+ARTNA.US,D,20100812,000000,12.0835,12.2893,11.9845,12.2142,38914.381633716,0
+ARTNA.US,D,20100813,000000,12.2072,12.2893,12.0132,12.0132,19809.873874669,0
+ARTNA.US,D,20100816,000000,11.9974,12.314,11.9974,12.3032,30113.474039241,0
+ARTNA.US,D,20100817,000000,12.4209,12.4467,12.0409,12.4467,24243.170650069,0
+ARTNA.US,D,20100818,000000,12.3942,12.4843,12.1874,12.4843,13418.125047587,0
+ARTNA.US,D,20100819,000000,12.3942,12.5199,12.0291,12.0291,32124.474855983,0
+ARTNA.US,D,20100820,000000,12.0904,12.2072,12.0904,12.1042,16139.544745821,0
+ARTNA.US,D,20100823,000000,12.229,12.314,11.9588,11.9637,18012.099777692,0
+ARTNA.US,D,20100824,000000,11.9529,12.2142,11.9529,11.9529,10094.415657505,0
+ARTNA.US,D,20100825,000000,11.9529,12.2142,11.9173,12.2142,19879.602043691,0
+ARTNA.US,D,20100826,000000,12.222,12.229,12.0904,12.229,8176.3857327931,0
+ARTNA.US,D,20100827,000000,12.3606,12.5407,12.0954,12.5407,11493.021250656,0
+ARTNA.US,D,20100830,000000,12.4605,12.4605,12.129,12.2686,16097.101512503,0
+ARTNA.US,D,20100831,000000,12.1696,12.5427,12.1696,12.3665,6567.5850793997,0
+ARTNA.US,D,20100901,000000,12.5258,12.5258,12.2962,12.414,25682.19837019,0
+ARTNA.US,D,20100902,000000,12.4843,12.5991,12.414,12.5991,9957.990978982,0
+ARTNA.US,D,20100903,000000,12.5991,12.5991,12.3388,12.4981,13260.478752405,0
+ARTNA.US,D,20100907,000000,12.4921,12.4981,12.3299,12.3299,9849.8617893381,0
+ARTNA.US,D,20100908,000000,12.3942,12.3942,12.124,12.314,13829.420189504,0
+ARTNA.US,D,20100909,000000,12.3942,12.3942,12.1874,12.2072,6028.9602375286,0
+ARTNA.US,D,20100910,000000,12.1438,12.3081,12.1369,12.3081,7401.2914481494,0
+ARTNA.US,D,20100913,000000,12.3606,12.3813,12.2072,12.3813,9974.1598297699,0
+ARTNA.US,D,20100914,000000,12.3665,12.3665,12.2626,12.314,8966.6383150505,0
+ARTNA.US,D,20100915,000000,12.3299,12.5535,12.222,12.5535,12854.23637636,0
+ARTNA.US,D,20100916,000000,12.4763,12.5991,12.3299,12.5991,12551.070424087,0
+ARTNA.US,D,20100917,000000,12.5991,12.5991,12.4981,12.5199,30310.531908219,0
+ARTNA.US,D,20100920,000000,12.5258,12.7692,12.5258,12.7692,21498.508228827,0
+ARTNA.US,D,20100921,000000,12.7019,12.7019,12.5051,12.5703,11340.427721345,0
+ARTNA.US,D,20100922,000000,12.5199,12.5258,12.4763,12.4981,6694.9147793542,0
+ARTNA.US,D,20100923,000000,12.4605,12.5337,12.2893,12.4209,15719.154625336,0
+ARTNA.US,D,20100924,000000,12.4981,12.6713,12.414,12.6713,11552.643887936,0
+ARTNA.US,D,20100927,000000,12.6713,12.7307,12.5575,12.6575,14016.372526738,0
+ARTNA.US,D,20100928,000000,12.7307,12.7692,12.5783,12.6713,14709.612004269,0
+ARTNA.US,D,20100929,000000,12.6367,12.884,12.6069,12.8424,13596.992959428,0
+ARTNA.US,D,20100930,000000,12.7613,13.1749,12.7019,13.1671,50831.835217554,0
+ARTNA.US,D,20101001,000000,13.2215,13.3333,13.0078,13.2215,22462.575957054,0
+ARTNA.US,D,20101004,000000,13.1532,13.2769,13.0374,13.0374,15362.429354829,0
+ARTNA.US,D,20101005,000000,13.2027,13.2561,12.9454,13.2491,14070.942398148,0
+ARTNA.US,D,20101006,000000,13.1611,13.2907,12.9494,13.1027,22171.536642873,0
+ARTNA.US,D,20101007,000000,13.2274,13.2274,12.9652,13.0661,10632.029946202,0
+ARTNA.US,D,20101008,000000,13.1671,13.1749,13.0285,13.1027,13977.971506117,0
+ARTNA.US,D,20101011,000000,13.0374,13.1532,12.988,13.0493,7611.4865083918,0
+ARTNA.US,D,20101012,000000,13.0374,13.079,12.98,13.0582,11362.659891179,0
+ARTNA.US,D,20101013,000000,13.072,13.1749,13.0582,13.1671,8816.0658920884,0
+ARTNA.US,D,20101014,000000,13.0899,13.2363,13.0899,13.2155,6595.8805682784,0
+ARTNA.US,D,20101015,000000,13.2907,13.3461,13.2076,13.3333,24681.75072769,0
+ARTNA.US,D,20101018,000000,13.2689,13.3669,13.1473,13.3521,10389.497184383,0
+ARTNA.US,D,20101019,000000,13.1869,13.3669,13.1869,13.3263,8493.6994295052,0
+ARTNA.US,D,20101020,000000,13.3669,13.4857,13.2689,13.4649,24666.592430076,0
+ARTNA.US,D,20101021,000000,13.5272,13.5272,13.2076,13.2076,13691.984957807,0
+ARTNA.US,D,20101022,000000,13.2076,13.2621,12.9948,13.0018,16067.79547045,0
+ARTNA.US,D,20101025,000000,13.2363,13.3125,13.0493,13.1869,3246.90734884,0
+ARTNA.US,D,20101026,000000,13.1947,13.2491,13.0582,13.1671,10888.710452459,0
+ARTNA.US,D,20101027,000000,13.1749,13.2215,13.072,13.072,16704.443970223,0
+ARTNA.US,D,20101028,000000,13.2155,13.2215,13.072,13.1106,11092.842193656,0
+ARTNA.US,D,20101029,000000,13.1324,13.2739,12.9484,13.1769,14785.403492337,0
+ARTNA.US,D,20101101,000000,13.2413,13.2413,12.9652,13.0829,13885.000614087,0
+ARTNA.US,D,20101102,000000,13.1106,13.2076,13.0899,13.1749,11222.192999959,0
+ARTNA.US,D,20101103,000000,13.1947,13.2274,13.0582,13.1819,16802.467628124,0
+ARTNA.US,D,20101104,000000,13.0899,13.3461,12.9246,13.2621,22970.884203698,0
+ARTNA.US,D,20101105,000000,13.2769,13.4204,13.1947,13.3461,6767.6746078996,0
+ARTNA.US,D,20101108,000000,13.2907,13.4273,12.7732,13.2907,26674.561587295,0
+ARTNA.US,D,20101109,000000,13.2621,13.3263,12.8564,12.9404,21762.262607304,0
+ARTNA.US,D,20101110,000000,12.98,13.1176,12.8564,12.9494,24241.14954372,0
+ARTNA.US,D,20101111,000000,12.98,13.1027,12.9128,12.9494,5454.9660345591,0
+ARTNA.US,D,20101112,000000,12.9404,13.0582,12.7732,12.8564,54501.153793227,0
+ARTNA.US,D,20101115,000000,12.8603,13.1473,12.8424,13.1245,41830.838094579,0
+ARTNA.US,D,20101116,000000,13.0661,13.1176,12.7811,12.8424,20299.992164176,0
+ARTNA.US,D,20101117,000000,12.8424,13.0958,12.7811,12.8424,9760.9331100048,0
+ARTNA.US,D,20101118,000000,12.9336,13.079,12.8276,12.9652,6741.4002253693,0
+ARTNA.US,D,20101119,000000,13.0136,13.0136,12.9454,13.0078,13754.63925461,0
+ARTNA.US,D,20101122,000000,13.0078,13.0136,12.8424,12.9196,11278.783977717,0
+ARTNA.US,D,20101123,000000,12.9196,12.9652,12.7811,12.793,8935.311166649,0
+ARTNA.US,D,20101124,000000,12.8424,12.98,12.8356,12.9494,18943.829804343,0
+ARTNA.US,D,20101126,000000,12.9454,13.0136,12.9454,12.9582,2385.9160443857,0
+ARTNA.US,D,20101129,000000,12.9246,13.0582,12.7732,13.0582,15815.157176889,0
+ARTNA.US,D,20101130,000000,12.9048,13.0444,12.9048,12.9572,12120.57477186,0
+ARTNA.US,D,20101201,000000,13.0493,13.0493,12.884,12.9336,22060.375793706,0
+ARTNA.US,D,20101202,000000,12.884,13.0285,12.8761,13.0078,10675.483732694,0
+ARTNA.US,D,20101203,000000,12.892,13.0899,12.892,13.0899,8872.656869846,0
+ARTNA.US,D,20101206,000000,13.0829,13.1176,12.9494,13.0582,11950.801838588,0
+ARTNA.US,D,20101207,000000,13.0958,13.1947,13.079,13.1314,23227.564709956,0
+ARTNA.US,D,20101208,000000,13.1947,13.2363,12.9582,12.9582,11826.503798156,0
+ARTNA.US,D,20101209,000000,12.988,13.0958,12.9494,13.079,11028.166790504,0
+ARTNA.US,D,20101210,000000,12.9058,13.1176,12.9058,13.1027,21964.373242153,0
+ARTNA.US,D,20101213,000000,13.072,13.1176,12.9582,13.0285,15466.516331776,0
+ARTNA.US,D,20101214,000000,13.1106,13.3055,13.1106,13.2621,16160.76636248,0
+ARTNA.US,D,20101215,000000,13.2215,13.3263,12.9454,13.079,14140.67056717,0
+ARTNA.US,D,20101216,000000,13.079,13.2621,12.9652,13.2363,38458.622152133,0
+ARTNA.US,D,20101217,000000,13.1383,13.2769,12.988,12.9948,35310.749014369,0
+ARTNA.US,D,20101220,000000,13.0078,13.1749,12.9454,12.988,10415.771566914,0
+ARTNA.US,D,20101221,000000,13.0582,13.0899,12.988,13.0899,12771.371016072,0
+ARTNA.US,D,20101222,000000,13.1869,13.1869,12.9948,13.1314,10652.241009686,0
+ARTNA.US,D,20101223,000000,13.1383,13.1671,13.1106,13.1106,5371.090121097,0
+ARTNA.US,D,20101227,000000,13.1749,13.2621,13.1532,13.2491,4917.3517458622,0
+ARTNA.US,D,20101228,000000,13.1869,13.2215,12.98,13.0078,11467.7574213,0
+ARTNA.US,D,20101229,000000,13.1186,13.1769,13.0068,13.072,11398.029252277,0
+ARTNA.US,D,20101230,000000,13.0958,13.3075,13.0899,13.2937,14868.268852625,0
+ARTNA.US,D,20101231,000000,13.2937,13.2937,13.081,13.081,10610.808329542,0
+ARTNA.US,D,20110103,000000,13.1383,13.554,13.0582,13.546,25733.736582076,0
+ARTNA.US,D,20110104,000000,13.554,13.554,13.2413,13.2413,18873.091082146,0
+ARTNA.US,D,20110105,000000,13.2274,13.3333,13.1532,13.1532,17810.999696018,0
+ARTNA.US,D,20110106,000000,13.2027,13.2907,13.0493,13.0661,22078.565750842,0
+ARTNA.US,D,20110107,000000,13.0285,13.2907,13.0285,13.1611,22591.926763357,0
+ARTNA.US,D,20110110,000000,13.0899,13.2027,13.0661,13.1176,11488.979037959,0
+ARTNA.US,D,20110111,000000,13.1027,13.2491,13.1027,13.2491,21778.431458092,0
+ARTNA.US,D,20110112,000000,13.2907,13.2907,13.1314,13.1819,13752.618148261,0
+ARTNA.US,D,20110113,000000,13.1473,13.4946,13.1473,13.3393,17850.411269813,0
+ARTNA.US,D,20110114,000000,13.2848,13.5322,13.2848,13.5184,13318.080283337,0
+ARTNA.US,D,20110118,000000,13.546,13.546,13.2848,13.4708,12285.294939262,0
+ARTNA.US,D,20110119,000000,13.5184,13.554,13.3581,13.4204,36392.040910808,0
+ARTNA.US,D,20110120,000000,13.4204,13.4946,13.3195,13.3195,6589.817249233,0
+ARTNA.US,D,20110121,000000,13.4273,13.546,13.3125,13.3195,12938.112289822,0
+ARTNA.US,D,20110124,000000,13.2027,13.3333,13.1671,13.2274,14960.229191481,0
+ARTNA.US,D,20110125,000000,13.1671,13.4085,13.1176,13.3333,12057.920475057,0
+ARTNA.US,D,20110126,000000,13.4035,13.5322,13.3521,13.5322,9228.3715871792,0
+ARTNA.US,D,20110127,000000,13.4708,13.5401,13.3195,13.4035,14595.419495579,0
+ARTNA.US,D,20110128,000000,13.2689,13.5401,13.1314,13.1314,16220.388999761,0
+ARTNA.US,D,20110131,000000,13.2284,13.3165,13.1304,13.1304,14557.018474958,0
+ARTNA.US,D,20110201,000000,13.2689,13.4431,13.2363,13.4273,9491.1154124822,0
+ARTNA.US,D,20110202,000000,13.3966,13.554,13.3827,13.4788,6673.6931626951,0
+ARTNA.US,D,20110203,000000,13.4649,13.5748,13.4649,13.5748,18975.156952745,0
+ARTNA.US,D,20110204,000000,13.457,13.457,13.2769,13.3461,17758.450930957,0
+ARTNA.US,D,20110207,000000,13.2907,13.3827,13.2491,13.3055,37630.979102429,0
+ARTNA.US,D,20110208,000000,13.2907,13.3393,13.2215,13.3393,7460.9140854297,0
+ARTNA.US,D,20110209,000000,13.2491,13.2491,13.1383,13.2027,22559.589061782,0
+ARTNA.US,D,20110210,000000,13.2413,13.4273,13.1819,13.2274,15680.753604715,0
+ARTNA.US,D,20110211,000000,13.2413,13.3521,13.2274,13.3333,10840.203900095,0
+ARTNA.US,D,20110214,000000,13.3333,13.3669,13.2769,13.2907,8205.6917748462,0
+ARTNA.US,D,20110215,000000,13.3125,13.3393,13.2621,13.3055,10647.188243815,0
+ARTNA.US,D,20110216,000000,13.2561,13.3521,13.2561,13.3195,4991.1221275819,0
+ARTNA.US,D,20110218,000000,13.4135,13.5748,13.4135,13.4906,14536.807411473,0
+ARTNA.US,D,20110222,000000,13.4273,13.4946,13.3669,13.3827,17450.232212813,0
+ARTNA.US,D,20110223,000000,13.4788,13.4788,13.2215,13.2215,33475.584449945,0
+ARTNA.US,D,20110224,000000,13.2987,13.3827,13.2561,13.3827,13114.959095314,0
+ARTNA.US,D,20110225,000000,13.3827,13.3897,13.2413,13.3521,8984.8282721869,0
+ARTNA.US,D,20110228,000000,13.362,13.4906,13.362,13.4906,8665.4934691263,0
+ARTNA.US,D,20110301,000000,13.5322,13.6352,13.4431,13.457,15246.215739791,0
+ARTNA.US,D,20110302,000000,13.4788,13.6352,13.4204,13.546,9835.7140448987,0
+ARTNA.US,D,20110303,000000,13.6352,13.8024,13.4946,13.6776,74519.20162179,0
+ARTNA.US,D,20110304,000000,13.6718,13.7716,13.5688,13.649,19905.876426222,0
+ARTNA.US,D,20110307,000000,13.6638,13.6846,13.4649,13.4906,19167.162055851,0
+ARTNA.US,D,20110308,000000,13.4649,13.6282,13.4649,13.546,11432.388060201,0
+ARTNA.US,D,20110309,000000,13.6776,13.7489,13.5401,13.7489,7709.5101662933,0
+ARTNA.US,D,20110310,000000,13.5401,13.5628,13.4649,13.4649,20663.791306903,0
+ARTNA.US,D,20110311,000000,13.4352,13.6004,13.4352,13.546,18080.81739354,0
+ARTNA.US,D,20110314,000000,13.4431,13.7716,13.4352,13.4946,23830.864954978,0
+ARTNA.US,D,20110315,000000,13.5272,13.5886,13.4085,13.4649,29473.793879946,0
+ARTNA.US,D,20110316,000000,13.4649,13.5688,13.4352,13.4708,18813.468444866,0
+ARTNA.US,D,20110317,000000,13.5668,13.5668,13.3145,13.4105,36715.417926565,0
+ARTNA.US,D,20110318,000000,13.4204,13.4204,12.9494,12.9494,40599.984328352,0
+ARTNA.US,D,20110321,000000,13.0899,13.3581,13.0493,13.2689,17712.976038116,0
+ARTNA.US,D,20110322,000000,13.2363,13.3055,13.1176,13.1671,16058.700491882,0
+ARTNA.US,D,20110323,000000,13.1532,13.1532,12.9336,12.9336,29137.279672924,0
+ARTNA.US,D,20110324,000000,12.98,13.072,12.9196,12.9404,11512.221760966,0
+ARTNA.US,D,20110325,000000,12.3477,13.0829,12.3477,12.9336,17625.057911957,0
+ARTNA.US,D,20110328,000000,12.8424,13.3055,12.8217,13.2027,31079.562873817,0
+ARTNA.US,D,20110329,000000,13.2907,13.3263,13.2621,13.3263,7765.0905908766,0
+ARTNA.US,D,20110330,000000,13.3263,13.6718,13.3263,13.6548,6707.0414174451,0
+ARTNA.US,D,20110331,000000,13.5738,13.6342,13.4125,13.458,14657.063239208,0
+ARTNA.US,D,20110401,000000,13.457,13.6004,13.457,13.5035,11132.253767451,0
+ARTNA.US,D,20110404,000000,13.6004,13.6222,13.4708,13.6084,13120.011861186,0
+ARTNA.US,D,20110405,000000,13.544,13.544,13.362,13.4837,9301.1314157246,0
+ARTNA.US,D,20110406,000000,13.4946,13.5826,13.4273,13.4788,14625.736090806,0
+ARTNA.US,D,20110407,000000,13.5243,13.5243,13.3293,13.4105,5786.4274757105,0
+ARTNA.US,D,20110408,000000,13.5184,13.5628,13.3827,13.4273,10586.555053361,0
+ARTNA.US,D,20110411,000000,13.3393,13.5184,13.2987,13.3966,12470.226170148,0
+ARTNA.US,D,20110412,000000,13.3422,13.4906,13.3017,13.4065,12943.165055693,0
+ARTNA.US,D,20110413,000000,13.4788,13.4906,13.4352,13.4431,14282.148011564,0
+ARTNA.US,D,20110414,000000,13.4649,13.6282,13.3739,13.554,5815.7335177635,0
+ARTNA.US,D,20110415,000000,13.5292,13.5292,13.4906,13.5015,12333.801491625,0
+ARTNA.US,D,20110418,000000,13.4085,13.4906,13.3669,13.4273,7541.7583393691,0
+ARTNA.US,D,20110419,000000,13.4857,13.5688,13.3966,13.4906,4450.4761793624,0
+ARTNA.US,D,20110420,000000,13.5668,13.6332,13.4936,13.6222,17915.086672965,0
+ARTNA.US,D,20110421,000000,13.5816,13.6332,13.4105,13.5816,14725.780855056,0
+ARTNA.US,D,20110425,000000,13.5748,13.6282,13.4946,13.6222,10086.331232111,0
+ARTNA.US,D,20110426,000000,13.5738,13.6332,13.544,13.6282,13424.188366633,0
+ARTNA.US,D,20110427,000000,13.5738,13.6282,13.4313,13.4936,19451.127497813,0
+ARTNA.US,D,20110428,000000,13.4936,13.4936,13.3778,13.3927,11467.7574213,0
+ARTNA.US,D,20110429,000000,13.3165,13.4906,13.3075,13.4906,13403.977303148,0
+ARTNA.US,D,20110502,000000,13.3927,13.4491,13.1324,13.1324,15714.101859465,0
+ARTNA.US,D,20110503,000000,13.2521,13.3481,13.2047,13.2047,9403.1972863231,0
+ARTNA.US,D,20110504,000000,13.2165,13.2867,13.0582,13.0582,14851.089448662,0
+ARTNA.US,D,20110505,000000,13.1769,13.2521,13.0444,13.0444,20319.192674487,0
+ARTNA.US,D,20110506,000000,13.1116,13.455,13.0285,13.3551,15376.577099268,0
+ARTNA.US,D,20110509,000000,13.2799,13.3778,13.2383,13.3017,17157.171792283,0
+ARTNA.US,D,20110510,000000,13.2937,13.3857,13.2937,13.3857,4652.5868142108,0
+ARTNA.US,D,20110511,000000,13.3422,13.5668,13.3422,13.4906,12691.537315307,0
+ARTNA.US,D,20110512,000000,13.4936,13.6134,13.4936,13.552,10414.761013739,0
+ARTNA.US,D,20110513,000000,13.552,13.552,13.4491,13.4491,7828.7554408538,0
+ARTNA.US,D,20110516,000000,13.4233,13.544,13.1829,13.2047,26659.403289682,0
+ARTNA.US,D,20110517,000000,13.3927,13.4402,13.2235,13.2937,12356.033661459,0
+ARTNA.US,D,20110518,000000,13.2591,13.5292,13.2591,13.5243,10813.929517565,0
+ARTNA.US,D,20110519,000000,13.5292,13.7064,13.3778,13.5668,15954.613514935,0
+ARTNA.US,D,20110520,000000,13.5936,13.5936,13.5015,13.5015,12353.002001936,0
+ARTNA.US,D,20110523,000000,13.4105,13.5936,13.362,13.362,7672.1196988463,0
+ARTNA.US,D,20110524,000000,13.3927,13.4313,13.2433,13.2521,17870.622333298,0
+ARTNA.US,D,20110525,000000,13.1888,13.6332,13.1829,13.6332,14804.604002647,0
+ARTNA.US,D,20110526,000000,13.552,13.6074,13.4402,13.6074,7998.5283741265,0
+ARTNA.US,D,20110527,000000,13.5816,13.5816,13.455,13.5668,3284.297816287,0
+ARTNA.US,D,20110531,000000,13.3808,13.7766,13.3303,13.7152,18174.798838745,0
+ARTNA.US,D,20110601,000000,13.5609,13.7282,13.3551,13.3551,10581.502287489,0
+ARTNA.US,D,20110602,000000,13.4233,13.455,13.2867,13.2867,4131.1413763019,0
+ARTNA.US,D,20110603,000000,13.2937,13.2937,12.979,13.0285,22054.31247466,0
+ARTNA.US,D,20110606,000000,13.0829,13.0829,12.89,12.89,25545.773691667,0
+ARTNA.US,D,20110607,000000,12.9186,13.0661,12.7445,13.0285,5546.9263734151,0
+ARTNA.US,D,20110608,000000,12.9938,13.0374,12.9316,13.0008,4529.2993269533,0
+ARTNA.US,D,20110609,000000,13.0206,13.168,12.8405,12.8969,8569.4909175733,0
+ARTNA.US,D,20110610,000000,12.8039,13.0136,12.8039,12.89,21730.935458903,0
+ARTNA.US,D,20110613,000000,13.168,13.168,12.7653,12.8266,21626.848481956,0
+ARTNA.US,D,20110614,000000,12.8742,13.0958,12.7267,13.0958,32361.95485193,0
+ARTNA.US,D,20110615,000000,12.6011,13.2799,12.6011,12.8969,15210.846378693,0
+ARTNA.US,D,20110616,000000,12.985,13.3095,12.985,13.2531,11527.38005858,0
+ARTNA.US,D,20110617,000000,13.2799,13.455,13.2799,13.4065,27971.101309848,0
+ARTNA.US,D,20110620,000000,13.4065,13.4619,13.2867,13.4491,7486.1779147858,0
+ARTNA.US,D,20110621,000000,13.4619,13.6994,13.0008,13.6994,16423.510187783,0
+ARTNA.US,D,20110622,000000,13.5243,13.5243,13.0582,13.072,13938.559932322,0
+ARTNA.US,D,20110623,000000,13.0444,13.1967,13.0444,13.1324,3416.6802821127,0
+ARTNA.US,D,20110624,000000,13.3353,13.3353,12.4694,12.4941,231724.89561959,0
+ARTNA.US,D,20110627,000000,12.5653,12.6792,12.5427,12.5545,31912.258689392,0
+ARTNA.US,D,20110628,000000,12.5653,12.6169,12.3388,12.4526,29256.524947484,0
+ARTNA.US,D,20110629,000000,12.4863,12.5733,12.4694,12.5653,14278.105798867,0
+ARTNA.US,D,20110630,000000,12.5871,12.6623,12.5475,12.5653,19797.747236578,0
+ARTNA.US,D,20110701,000000,12.5595,12.7307,12.5595,12.7079,15968.761259374,0
+ARTNA.US,D,20110705,000000,12.7158,12.7307,12.6267,12.6772,9879.1678313911,0
+ARTNA.US,D,20110706,000000,12.7009,12.8088,12.6416,12.7623,20157.504166608,0
+ARTNA.US,D,20110707,000000,12.7623,13.1769,12.7623,13.1769,43718.551424063,0
+ARTNA.US,D,20110708,000000,13.0582,13.0958,12.9484,13.0196,7491.230680657,0
+ARTNA.US,D,20110711,000000,12.9108,13.3293,12.9108,13.0958,20090.807657108,0
+ARTNA.US,D,20110712,000000,13.1898,13.3897,13.0126,13.2957,12019.519454436,0
+ARTNA.US,D,20110713,000000,13.3422,13.5994,13.2433,13.5936,16630.673588503,0
+ARTNA.US,D,20110714,000000,13.5876,13.5994,13.3927,13.455,19139.877120146,0
+ARTNA.US,D,20110715,000000,13.0058,13.0058,12.7307,12.9018,484062.0443342,0
+ARTNA.US,D,20110718,000000,12.9048,12.9394,12.8187,12.9048,42090.550260359,0
+ARTNA.US,D,20110719,000000,12.9216,12.9702,12.7307,12.9296,28518.821130287,0
+ARTNA.US,D,20110720,000000,12.8336,12.883,12.7782,12.8266,16541.74490917,0
+ARTNA.US,D,20110721,000000,12.8187,13.0068,12.7653,12.8662,37547.103188967,0
+ARTNA.US,D,20110722,000000,12.8632,13.0444,12.795,12.9484,118059.89568718,0
+ARTNA.US,D,20110725,000000,12.791,12.9108,12.7782,12.8474,24945.505106167,0
+ARTNA.US,D,20110726,000000,12.8514,12.9484,12.5823,12.7821,48741.000700047,0
+ARTNA.US,D,20110727,000000,12.7158,12.7692,12.6119,12.6357,36290.985593384,0
+ARTNA.US,D,20110728,000000,12.8632,12.8632,12.5565,12.7009,45334.425949677,0
+ARTNA.US,D,20110729,000000,12.8168,12.8168,12.5575,12.695,36412.251974293,0
+ARTNA.US,D,20110801,000000,12.8375,12.9622,12.6812,12.7752,49662.625194956,0
+ARTNA.US,D,20110802,000000,12.9998,12.9998,12.8296,12.8375,39112.450055868,0
+ARTNA.US,D,20110803,000000,12.9374,13.2255,12.4991,13.1403,72276.784128146,0
+ARTNA.US,D,20110804,000000,13.0582,13.0582,12.6119,12.6119,61787.242179513,0
+ARTNA.US,D,20110805,000000,12.6555,12.9928,12.6119,12.7158,58954.661632112,0
+ARTNA.US,D,20110808,000000,12.2606,13.0196,12.2606,12.414,93986.49797039,0
+ARTNA.US,D,20110809,000000,12.8088,13.2185,12.2606,13.0058,44551.247239639,0
+ARTNA.US,D,20110810,000000,12.7079,12.9702,12.035,12.0766,32916.748544589,0
+ARTNA.US,D,20110811,000000,12.1894,12.888,12.1894,12.5219,28960.432867431,0
+ARTNA.US,D,20110812,000000,12.7158,12.7227,12.3289,12.3724,26974.695880045,0
+ARTNA.US,D,20110815,000000,12.4011,12.6555,12.3289,12.5891,33339.159771422,0
+ARTNA.US,D,20110816,000000,12.5437,12.6119,12.3289,12.4219,20743.625007668,0
+ARTNA.US,D,20110817,000000,12.5219,12.6119,12.2458,12.4526,33658.494574483,0
+ARTNA.US,D,20110818,000000,12.3378,12.5297,12.1052,12.1528,30662.204412855,0
+ARTNA.US,D,20110819,000000,12.2032,12.3467,12.035,12.0409,38216.089390315,0
+ARTNA.US,D,20110822,000000,12.3012,12.4793,12.0766,12.225,14855.131661359,0
+ARTNA.US,D,20110823,000000,12.3378,12.5505,12.3012,12.5357,17118.770771662,0
+ARTNA.US,D,20110824,000000,12.3012,12.7079,12.3012,12.7079,10502.679139899,0
+ARTNA.US,D,20110825,000000,12.7079,12.8514,12.3804,12.4467,21279.218190017,0
+ARTNA.US,D,20110826,000000,12.6772,12.6812,12.5565,12.6416,6630.2393762027,0
+ARTNA.US,D,20110829,000000,12.6901,12.7752,12.4219,12.7158,17100.580814525,0
+ARTNA.US,D,20110830,000000,12.5891,12.7821,12.4991,12.6475,17376.461831094,0
+ARTNA.US,D,20110831,000000,12.7009,12.9316,12.5199,12.8395,30531.843053378,0
+ARTNA.US,D,20110901,000000,12.8564,12.8564,12.5149,12.6416,26206.675467621,0
+ARTNA.US,D,20110902,000000,12.5051,12.8088,12.5051,12.5813,21758.220394607,0
+ARTNA.US,D,20110906,000000,12.507,12.8514,12.3289,12.5149,26918.104902288,0
+ARTNA.US,D,20110907,000000,12.414,12.6199,12.414,12.5149,24307.84605322,0
+ARTNA.US,D,20110908,000000,12.5149,12.7227,12.4279,12.4704,36355.660996535,0
+ARTNA.US,D,20110909,000000,12.4279,12.4704,12.0904,12.0974,37236.863364474,0
+ARTNA.US,D,20110912,000000,12.0974,12.1389,11.6392,12.0548,85944.515809771,0
+ARTNA.US,D,20110913,000000,12.0716,12.1606,11.8599,11.9835,65226.154631459,0
+ARTNA.US,D,20110914,000000,12.0409,12.1052,11.8657,12.0221,32409.45085112,0
+ARTNA.US,D,20110915,000000,12.1528,12.409,11.9311,12.0974,96453.258268715,0
+ARTNA.US,D,20110916,000000,12.1389,12.1834,11.9707,12.035,77569.051101652,0
+ARTNA.US,D,20110919,000000,11.9835,12.13,11.8381,11.9529,24114.83039694,0
+ARTNA.US,D,20110920,000000,12.1676,12.1755,11.7727,11.8233,60223.91641896,0
+ARTNA.US,D,20110921,000000,11.8015,12.0132,11.5907,11.6055,40199.805271352,0
+ARTNA.US,D,20110922,000000,11.4126,12.4704,10.6803,11.5472,57569.193230226,0
+ARTNA.US,D,20110923,000000,11.2948,11.7599,11.2948,11.5412,48661.166999282,0
+ARTNA.US,D,20110926,000000,11.5907,11.9707,11.3581,11.7955,19998.847318252,0
+ARTNA.US,D,20110927,000000,11.9835,12.0291,11.6392,11.9568,67907.152202723,0
+ARTNA.US,D,20110928,000000,11.9568,11.9707,11.6263,11.6263,34808.50408677,0
+ARTNA.US,D,20110929,000000,11.8381,12.13,11.6758,11.9905,47889.104374161,0
+ARTNA.US,D,20110930,000000,11.8529,12.4625,11.8529,12.3348,55918.959896689,0
+ARTNA.US,D,20111003,000000,12.217,12.4704,12.0845,12.0845,50552.922541463,0
+ARTNA.US,D,20111004,000000,12.1399,12.4665,12.1399,12.4585,59722.682044536,0
+ARTNA.US,D,20111005,000000,12.4665,12.4665,12.3318,12.4506,13725.333212557,0
+ARTNA.US,D,20111006,000000,12.3972,12.4387,12.1904,12.4189,19735.092939775,0
+ARTNA.US,D,20111007,000000,12.4467,12.4467,12.1606,12.1834,11322.237764209,0
+ARTNA.US,D,20111010,000000,11.9063,12.414,11.9063,12.3942,58802.068102802,0
+ARTNA.US,D,20111011,000000,12.3289,12.4872,12.2102,12.4872,36023.18900221,0
+ARTNA.US,D,20111012,000000,12.4526,12.8009,12.4526,12.787,54744.697108219,0
+ARTNA.US,D,20111013,000000,12.6199,12.977,12.6199,12.9702,14129.554482254,0
+ARTNA.US,D,20111014,000000,12.9928,12.9998,12.8564,12.9998,39201.378735201,0
+ARTNA.US,D,20111017,000000,12.8454,12.9484,12.6119,12.6475,19961.456850805,0
+ARTNA.US,D,20111018,000000,12.6703,12.985,12.5505,12.9088,24745.415577667,0
+ARTNA.US,D,20111019,000000,12.787,12.9434,12.6267,12.6475,21858.265158857,0
+ARTNA.US,D,20111020,000000,12.7158,12.9296,12.7158,12.8632,8661.4512564294,0
+ARTNA.US,D,20111021,000000,12.988,13.0612,12.7752,13.0612,29902.268425825,0
+ARTNA.US,D,20111024,000000,13.0661,13.1403,12.8296,12.895,26098.546277977,0
+ARTNA.US,D,20111025,000000,12.8732,12.9948,12.6465,12.6623,32466.041828877,0
+ARTNA.US,D,20111026,000000,12.888,13.1769,12.6901,13.1186,29560.701452931,0
+ARTNA.US,D,20111027,000000,13.1839,13.2453,12.696,13.2057,55675.416581696,0
+ARTNA.US,D,20111028,000000,13.1235,13.2284,12.8237,13.0166,21663.228396229,0
+ARTNA.US,D,20111031,000000,12.8246,13.1245,12.6881,12.8246,51863.610008455,0
+ARTNA.US,D,20111101,000000,12.6812,12.9948,12.6812,12.9316,40870.812579049,0
+ARTNA.US,D,20111102,000000,13.0078,13.2086,12.9108,13.1661,31195.776488855,0
+ARTNA.US,D,20111103,000000,13.2284,13.2284,13.1156,13.1749,17107.654686745,0
+ARTNA.US,D,20111104,000000,13.1591,13.1591,12.89,12.9316,10796.750113603,0
+ARTNA.US,D,20111107,000000,12.981,13.0226,12.8316,12.9454,11906.337498921,0
+ARTNA.US,D,20111108,000000,12.9731,13.0612,12.8464,12.981,15459.442459556,0
+ARTNA.US,D,20111109,000000,12.796,12.9108,12.7821,12.8564,38930.550484504,0
+ARTNA.US,D,20111110,000000,13.0078,13.0078,12.7009,12.7554,15545.339479367,0
+ARTNA.US,D,20111111,000000,12.7554,13.081,12.7554,12.9494,16175.924660094,0
+ARTNA.US,D,20111114,000000,13.0078,13.0078,12.6179,12.6693,17913.065566616,0
+ARTNA.US,D,20111115,000000,12.6762,12.9236,12.6762,12.89,12318.643194012,0
+ARTNA.US,D,20111116,000000,12.8524,12.9394,12.6406,12.6406,13866.810656951,0
+ARTNA.US,D,20111117,000000,12.6406,12.8168,12.6406,12.6762,18621.46334176,0
+ARTNA.US,D,20111118,000000,12.7623,12.8316,12.6693,12.7692,16171.882447397,0
+ARTNA.US,D,20111121,000000,12.7821,12.8564,12.6465,12.7821,16601.36754645,0
+ARTNA.US,D,20111122,000000,12.8524,12.8524,12.7752,12.7821,6557.4795476572,0
+ARTNA.US,D,20111123,000000,12.8464,12.8464,12.6406,12.6406,20902.281856024,0
+ARTNA.US,D,20111125,000000,12.9454,13.0404,12.6406,12.8168,11750.712310088,0
+ARTNA.US,D,20111128,000000,13.081,13.0928,12.8019,12.9948,32795.48216368,0
+ARTNA.US,D,20111129,000000,12.9948,13.0315,12.9316,12.9316,6389.727720733,0
+ARTNA.US,D,20111130,000000,13.0988,13.1759,12.9542,13.1759,40604.026541049,0
+ARTNA.US,D,20111201,000000,12.9582,13.1749,12.9494,12.9948,34676.121620945,0
+ARTNA.US,D,20111202,000000,12.9731,13.1512,12.6762,12.8969,48877.42537857,0
+ARTNA.US,D,20111205,000000,13.0078,13.0681,12.8564,13.0681,29758.769875082,0
+ARTNA.US,D,20111206,000000,13.0097,13.1245,12.8464,13.1245,21929.003881054,0
+ARTNA.US,D,20111207,000000,13.0612,13.2433,12.981,13.2433,45995.327725631,0
+ARTNA.US,D,20111208,000000,13.1235,13.2433,12.9454,12.9652,27752.821824212,0
+ARTNA.US,D,20111209,000000,12.9582,13.0998,12.9108,13.0315,22260.465322206,0
+ARTNA.US,D,20111212,000000,12.9108,13.0928,12.8168,12.8732,34065.747503702,0
+ARTNA.US,D,20111213,000000,13.081,13.081,12.7752,12.7821,20625.390286282,0
+ARTNA.US,D,20111214,000000,12.7821,13.1947,12.7821,13.1947,21500.529335176,0
+ARTNA.US,D,20111215,000000,13.1749,13.2086,13.0928,13.1749,18780.120190116,0
+ARTNA.US,D,20111216,000000,13.1749,13.2937,12.9236,13.1661,157963.60887848,0
+ARTNA.US,D,20111219,000000,13.2867,13.3432,13.1453,13.1869,43322.41457976,0
+ARTNA.US,D,20111220,000000,13.3224,13.4085,13.1819,13.4035,43479.050321768,0
+ARTNA.US,D,20111221,000000,13.4035,13.4511,13.3224,13.4511,12550.059870913,0
+ARTNA.US,D,20111222,000000,13.4877,13.4877,13.1512,13.3719,12459.110085231,0
+ARTNA.US,D,20111223,000000,13.3432,13.3957,13.2719,13.3957,5924.8732605817,0
+ARTNA.US,D,20111227,000000,13.3017,13.4511,13.3017,13.4085,8239.0400295962,0
+ARTNA.US,D,20111228,000000,13.4085,13.4511,13.2225,13.2373,14916.775404988,0
+ARTNA.US,D,20111229,000000,13.3501,13.3887,13.2155,13.3887,16588.230355185,0
+ARTNA.US,D,20111230,000000,13.3017,13.4125,13.2433,13.4085,24507.93558172,0
+ARTNA.US,D,20120103,000000,13.4906,13.7074,13.3432,13.6728,26090.461852584,0
+ARTNA.US,D,20120104,000000,13.7074,13.7074,13.3303,13.3303,21433.832825676,0
+ARTNA.US,D,20120105,000000,13.1749,13.4283,13.0315,13.0532,17424.968383457,0
+ARTNA.US,D,20120106,000000,12.9652,13.1512,12.9582,13.1304,27979.185735242,0
+ARTNA.US,D,20120109,000000,13.1749,13.2809,13.0998,13.2155,12677.389570868,0
+ARTNA.US,D,20120110,000000,13.2937,13.3501,13.2433,13.3501,22107.871792895,0
+ARTNA.US,D,20120111,000000,13.3481,13.3481,13.17,13.3412,23811.664444668,0
+ARTNA.US,D,20120112,000000,13.3283,13.3937,13.1849,13.3283,5946.0948772407,0
+ARTNA.US,D,20120113,000000,13.2581,13.3501,13.1947,13.3017,12461.13119158,0
+ARTNA.US,D,20120117,000000,13.3075,13.4501,13.17,13.1779,15812.125517367,0
+ARTNA.US,D,20120118,000000,13.2037,13.4441,13.1819,13.4035,42019.811538162,0
+ARTNA.US,D,20120119,000000,13.4511,13.4669,13.1947,13.3501,13735.438744299,0
+ARTNA.US,D,20120120,000000,13.17,13.4352,13.17,13.4194,14622.704431284,0
+ARTNA.US,D,20120123,000000,13.3432,13.5292,13.2511,13.5292,8186.4912645356,0
+ARTNA.US,D,20120124,000000,13.5074,13.6786,13.3887,13.4986,37041.826601846,0
+ARTNA.US,D,20120125,000000,13.4669,13.5738,13.458,13.55,9842.7879171184,0
+ARTNA.US,D,20120126,000000,13.544,13.5936,13.3165,13.4877,24543.304942819,0
+ARTNA.US,D,20120127,000000,13.4718,13.55,13.2393,13.55,19683.554727888,0
+ARTNA.US,D,20120130,000000,13.4075,13.5668,13.2848,13.4659,16042.531641094,0
+ARTNA.US,D,20120131,000000,13.552,13.6024,13.3481,13.4669,18947.87201704,0
+ARTNA.US,D,20120201,000000,13.4976,13.738,13.3353,13.738,46212.596658093,0
+ARTNA.US,D,20120202,000000,13.7311,13.8756,13.6806,13.8756,32721.71178196,0
+ARTNA.US,D,20120203,000000,13.8845,13.9805,13.8667,13.9805,56651.610948014,0
+ARTNA.US,D,20120206,000000,13.9379,14.0428,13.3937,13.738,27926.636970181,0
+ARTNA.US,D,20120207,000000,13.5223,14.0339,13.5223,13.8518,13482.800450739,0
+ARTNA.US,D,20120208,000000,13.8845,13.8973,13.6658,13.8973,27052.508474462,0
+ARTNA.US,D,20120209,000000,13.9112,13.9597,13.8093,13.8756,15467.52688495,0
+ARTNA.US,D,20120210,000000,13.7024,13.8973,13.7024,13.7885,13803.145806973,0
+ARTNA.US,D,20120213,000000,13.7796,14.0131,13.7796,13.7885,14402.403839299,0
+ARTNA.US,D,20120214,000000,13.838,14.1249,13.738,14.0259,12207.482344845,0
+ARTNA.US,D,20120215,000000,14.0259,14.1477,13.7954,13.7954,18928.671506729,0
+ARTNA.US,D,20120216,000000,13.8756,14.0963,13.7954,14.0201,33021.84607471,0
+ARTNA.US,D,20120217,000000,14.0259,14.0259,13.9043,13.9666,18924.629294033,0
+ARTNA.US,D,20120221,000000,13.9043,14.0259,13.8597,13.9893,4778.9059609911,0
+ARTNA.US,D,20120222,000000,13.9893,14.0201,13.8172,13.8172,11648.646439489,0
+ARTNA.US,D,20120223,000000,13.8667,14.0201,13.7578,14.0201,12165.039111527,0
+ARTNA.US,D,20120224,000000,13.8667,13.9666,13.8597,13.8845,7046.5872839904,0
+ARTNA.US,D,20120227,000000,13.8241,13.9379,13.7094,13.7885,12429.804043178,0
+ARTNA.US,D,20120228,000000,13.738,13.8518,13.7094,13.7796,6422.0654223088,0
+ARTNA.US,D,20120229,000000,13.9023,13.9023,13.6688,13.742,32737.880632748,0
+ARTNA.US,D,20120301,000000,13.9112,13.9112,13.6658,13.7024,15997.056748253,0
+ARTNA.US,D,20120302,000000,13.7796,13.8449,13.5292,13.6282,24564.526559478,0
+ARTNA.US,D,20120305,000000,13.4976,13.6361,13.4125,13.5936,17102.601920874,0
+ARTNA.US,D,20120306,000000,13.4976,13.4976,13.3075,13.4263,21098.329171827,0
+ARTNA.US,D,20120307,000000,13.3629,13.7885,13.3629,13.7885,7969.2223320735,0
+ARTNA.US,D,20120308,000000,13.6074,13.7707,13.4877,13.6568,11643.593673618,0
+ARTNA.US,D,20120309,000000,13.6282,13.9805,13.6282,13.8241,12484.373914587,0
+ARTNA.US,D,20120312,000000,13.838,13.9329,13.7885,13.831,9614.4028997397,0
+ARTNA.US,D,20120313,000000,13.8449,14.0963,13.8449,14.0963,15385.672077837,0
+ARTNA.US,D,20120314,000000,14.0755,14.0755,13.8449,13.8904,11020.082365111,0
+ARTNA.US,D,20120315,000000,13.8449,13.8973,13.7252,13.7954,10277.325782043,0
+ARTNA.US,D,20120316,000000,13.8093,13.8845,13.6737,13.7509,37006.457240747,0
+ARTNA.US,D,20120319,000000,13.6658,13.738,13.5223,13.6954,24456.397369834,0
+ARTNA.US,D,20120320,000000,13.6222,13.8093,13.5936,13.6737,10989.765769883,0
+ARTNA.US,D,20120321,000000,13.6806,13.7578,13.6658,13.7024,6197.722617627,0
+ARTNA.US,D,20120322,000000,13.6361,13.738,13.5223,13.6361,17306.733662071,0
+ARTNA.US,D,20120323,000000,13.55,13.738,13.55,13.7182,15000.65131845,0
+ARTNA.US,D,20120326,000000,13.738,13.8093,13.643,13.8093,16796.404309079,0
+ARTNA.US,D,20120327,000000,13.7578,13.8449,13.6737,13.7509,15404.872588147,0
+ARTNA.US,D,20120328,000000,13.6737,13.7252,13.5223,13.5599,15594.856584905,0
+ARTNA.US,D,20120329,000000,13.4976,13.7796,13.4025,13.7252,16681.201247215,0
+ARTNA.US,D,20120330,000000,13.6954,13.7509,13.4877,13.5134,19265.185713752,0
+ARTNA.US,D,20120402,000000,13.5362,13.9805,13.5362,13.8756,14526.701879731,0
+ARTNA.US,D,20120403,000000,13.8587,14.0121,13.7212,13.8884,20030.174466653,0
+ARTNA.US,D,20120404,000000,13.8587,14.0121,13.8291,13.8291,20751.709433062,0
+ARTNA.US,D,20120405,000000,13.8508,13.931,13.7291,13.7499,5938.0104518468,0
+ARTNA.US,D,20120409,000000,13.5816,13.6658,13.4194,13.4194,23327.609474206,0
+ARTNA.US,D,20120410,000000,13.4877,13.738,13.2393,13.2997,20662.780753729,0
+ARTNA.US,D,20120411,000000,13.6568,13.8241,13.3075,13.4431,21192.310617032,0
+ARTNA.US,D,20120412,000000,13.4194,13.7024,13.3353,13.5994,16170.871894223,0
+ARTNA.US,D,20120413,000000,13.5738,13.5738,13.2621,13.2997,13706.132702246,0
+ARTNA.US,D,20120416,000000,13.4075,13.5223,13.3412,13.5134,7486.1779147858,0
+ARTNA.US,D,20120417,000000,13.6024,13.8211,13.6024,13.7558,6679.7564817405,0
+ARTNA.US,D,20120418,000000,13.738,13.8449,13.7252,13.7796,12371.191959072,0
+ARTNA.US,D,20120419,000000,13.7885,13.8093,13.5065,13.5065,13421.15670711,0
+ARTNA.US,D,20120420,000000,13.8657,13.9369,13.7054,13.8063,36379.914272717,0
+ARTNA.US,D,20120423,000000,13.6658,13.7578,13.4263,13.4263,24034.996696175,0
+ARTNA.US,D,20120424,000000,13.5362,13.7657,13.5223,13.7509,15521.086203185,0
+ARTNA.US,D,20120425,000000,13.8449,14.0259,13.7578,14.0201,13045.230926292,0
+ARTNA.US,D,20120426,000000,13.9251,14.0131,13.8024,14.0131,14106.311759246,0
+ARTNA.US,D,20120427,000000,14.0249,14.0249,13.9102,14.0191,12269.126088474,0
+ARTNA.US,D,20120430,000000,13.9597,13.9597,13.7311,13.7311,13887.021720435,0
+ARTNA.US,D,20120501,000000,13.7697,13.9023,13.3273,13.3273,22029.048645304,0
+ARTNA.US,D,20120502,000000,13.3273,13.5748,13.3273,13.5381,14217.472608413,0
+ARTNA.US,D,20120503,000000,13.5292,13.6242,13.3937,13.4273,18663.906575078,0
+ARTNA.US,D,20120504,000000,13.5748,13.5748,13.2531,13.2531,24186.579672311,0
+ARTNA.US,D,20120507,000000,13.2897,13.653,13.2897,13.4886,10434.972077224,0
+ARTNA.US,D,20120508,000000,13.5243,13.8508,13.4441,13.6906,25795.380325705,0
+ARTNA.US,D,20120509,000000,13.6608,13.9439,13.653,13.8211,23223.522497259,0
+ARTNA.US,D,20120510,000000,13.8587,13.9883,13.8132,13.9883,7385.1225973615,0
+ARTNA.US,D,20120511,000000,14.0824,14.1339,13.8429,14.119,70889.294619912,0
+ARTNA.US,D,20120514,000000,14.0963,14.2506,14.0121,14.1774,44628.049280881,0
+ARTNA.US,D,20120515,000000,14.216,14.2358,14.0913,14.119,14420.593796435,0
+ARTNA.US,D,20120516,000000,14.1942,14.2437,13.9647,14.0428,16512.438867117,0
+ARTNA.US,D,20120517,000000,14.0616,14.2506,14.0033,14.1487,28097.420456628,0
+ARTNA.US,D,20120518,000000,14.0824,14.2358,13.9795,14.1546,19516.813454138,0
+ARTNA.US,D,20120521,000000,14.2278,14.2506,14.1774,14.216,20370.730886373,0
+ARTNA.US,D,20120522,000000,14.2506,14.2724,14.0824,14.1398,13864.789550602,0
+ARTNA.US,D,20120523,000000,14.1041,14.2506,13.931,13.9498,17792.809738881,0
+ARTNA.US,D,20120524,000000,14.0339,14.1635,13.9587,14.1041,13838.515168072,0
+ARTNA.US,D,20120525,000000,14.2278,14.2278,13.9587,13.9883,10273.283569346,0
+ARTNA.US,D,20120529,000000,14.1121,14.1121,13.8508,13.9023,7509.4206377933,0
+ARTNA.US,D,20120530,000000,13.8508,13.9439,13.6302,13.6302,13428.23057933,0
+ARTNA.US,D,20120531,000000,13.735,13.9231,13.5688,13.5688,31397.887123703,0
+ARTNA.US,D,20120601,000000,13.5896,14.216,13.5896,13.6242,32071.926090923,0
+ARTNA.US,D,20120604,000000,13.7697,14.2081,13.7697,14.0457,9340.5429895201,0
+ARTNA.US,D,20120605,000000,14.0339,14.2358,13.9883,14.1774,17575.540806419,0
+ARTNA.US,D,20120606,000000,14.1774,14.2644,14.0913,14.2506,31294.810699931,0
+ARTNA.US,D,20120607,000000,14.2644,14.2644,14.1339,14.1695,25115.27803944,0
+ARTNA.US,D,20120608,000000,14.1041,14.2644,14.0249,14.2644,25149.636847364,0
+ARTNA.US,D,20120611,000000,14.2644,14.2644,13.9795,14.1339,21143.804064668,0
+ARTNA.US,D,20120612,000000,14.1259,14.2644,14.0616,14.1774,13862.768444254,0
+ARTNA.US,D,20120613,000000,14.2081,14.2506,13.9587,13.9647,23203.311433774,0
+ARTNA.US,D,20120614,000000,13.9647,14.2506,13.9647,14.2437,20008.952849994,0
+ARTNA.US,D,20120615,000000,14.2644,14.2644,14.1398,14.2358,36642.65809802,0
+ARTNA.US,D,20120618,000000,14.1774,14.2842,14.0191,14.2724,54627.472940007,0
+ARTNA.US,D,20120619,000000,14.2842,14.3456,14.1695,14.3386,45380.911395692,0
+ARTNA.US,D,20120620,000000,14.3456,14.504,14.2774,14.2922,32307.384980521,0
+ARTNA.US,D,20120621,000000,14.3664,14.504,14.1863,14.1863,27375.88549022,0
+ARTNA.US,D,20120622,000000,14.1992,15.0036,14.1942,14.9977,232381.75518285,0
+ARTNA.US,D,20120625,000000,14.8315,15.158,14.5495,15.072,65861.792578057,0
+ARTNA.US,D,20120626,000000,15.1719,15.1719,14.7019,14.9433,83581.842488393,0
+ARTNA.US,D,20120627,000000,14.9037,15.3322,14.9037,15.1234,47516.210252865,0
+ARTNA.US,D,20120628,000000,15.5251,15.7914,15.253,15.4203,54530.45983528,0
+ARTNA.US,D,20120629,000000,15.734,15.7765,15.2758,15.6617,56234.252487052,0
+ARTNA.US,D,20120702,000000,15.6301,15.8428,15.2837,15.725,43735.730828026,0
+ARTNA.US,D,20120703,000000,15.6439,15.8428,15.3847,15.8428,7043.5556244677,0
+ARTNA.US,D,20120705,000000,15.7568,15.7844,15.4589,15.6984,28073.167180447,0
+ARTNA.US,D,20120706,000000,15.5578,15.828,15.5499,15.7696,19038.821802722,0
+ARTNA.US,D,20120709,000000,15.6904,15.8348,15.4935,15.6261,18891.281039283,0
+ARTNA.US,D,20120710,000000,15.6518,15.7626,15.3985,15.6301,25664.008413053,0
+ARTNA.US,D,20120711,000000,15.7043,15.828,15.5251,15.6103,22708.140378395,0
+ARTNA.US,D,20120712,000000,15.6043,15.8062,15.3896,15.7914,28105.504882022,0
+ARTNA.US,D,20120713,000000,15.7418,15.7992,15.4757,15.725,56554.597843287,0
+ARTNA.US,D,20120716,000000,15.6172,15.8062,15.5371,15.5499,25446.739480591,0
+ARTNA.US,D,20120717,000000,15.6904,15.6984,15.3659,15.3727,53467.357895977,0
+ARTNA.US,D,20120718,000000,15.4281,15.6261,15.3847,15.4431,16506.375548071,0
+ARTNA.US,D,20120719,000000,15.4431,15.5153,15.35,15.3985,10937.217004823,0
+ARTNA.US,D,20120720,000000,15.3322,15.4589,15.3243,15.3421,16702.422863874,0
+ARTNA.US,D,20120723,000000,15.2699,15.3421,14.8889,15.0126,62365.278595179,0
+ARTNA.US,D,20120724,000000,15.1304,15.6904,15.1304,15.5321,18542.640194169,0
+ARTNA.US,D,20120725,000000,15.6439,15.6904,15.3767,15.5816,15507.94901192,0
+ARTNA.US,D,20120726,000000,15.6904,15.6904,15.5321,15.6043,22533.314679251,0
+ARTNA.US,D,20120727,000000,15.6301,15.7626,15.4529,15.7568,80971.583639326,0
+ARTNA.US,D,20120730,000000,15.6984,15.8112,15.5954,15.8112,22815.259014865,0
+ARTNA.US,D,20120731,000000,15.7992,15.8112,15.4203,15.6439,43795.353465306,0
+ARTNA.US,D,20120801,000000,15.7518,15.8092,15.4727,15.4727,38170.614497474,0
+ARTNA.US,D,20120802,000000,15.4995,15.7043,15.3727,15.5371,18698.265383002,0
+ARTNA.US,D,20120803,000000,15.8428,15.9804,15.539,15.9596,31156.364915059,0
+ARTNA.US,D,20120806,000000,15.9982,16.2663,15.8596,16.1485,23719.704105811,0
+ARTNA.US,D,20120807,000000,16.2199,16.7947,16.2199,16.397,39418.647667663,0
+ARTNA.US,D,20120808,000000,16.4266,16.6988,15.8596,15.9526,35548.229010316,0
+ARTNA.US,D,20120809,000000,16.018,16.5078,15.5915,16.2822,49975.896678971,0
+ARTNA.US,D,20120810,000000,16.2277,16.3435,15.7072,15.9784,24054.197206486,0
+ARTNA.US,D,20120813,000000,16.012,16.2199,15.8022,16.1713,10849.298878664,0
+ARTNA.US,D,20120814,000000,16.2119,16.5008,15.9714,16.1119,44714.956853866,0
+ARTNA.US,D,20120815,000000,16.018,16.4346,15.817,16.4148,14714.66477014,0
+ARTNA.US,D,20120816,000000,16.3119,16.3584,15.8834,16.3584,36827.589328906,0
+ARTNA.US,D,20120817,000000,16.3584,16.7502,16.1259,16.7502,41144.672489269,0
+ARTNA.US,D,20120820,000000,16.7937,16.7937,16.1337,16.3584,27540.605657621,0
+ARTNA.US,D,20120821,000000,16.399,16.7255,16.1485,16.39,34723.617620134,0
+ARTNA.US,D,20120822,000000,16.39,16.39,15.9962,16.1645,16098.112065677,0
+ARTNA.US,D,20120823,000000,16.1971,16.1971,15.9121,15.919,29252.482734787,0
+ARTNA.US,D,20120824,000000,16.012,16.2297,15.8784,15.9438,12301.46379005,0
+ARTNA.US,D,20120827,000000,16.018,16.203,15.9507,16.1189,6767.6746078996,0
+ARTNA.US,D,20120828,000000,16.1645,16.4227,15.9576,16.4148,9748.8064719139,0
+ARTNA.US,D,20120829,000000,16.2901,16.5008,16.0367,16.485,21999.742603251,0
+ARTNA.US,D,20120830,000000,16.4494,16.494,16.1871,16.203,13703.101042723,0
+ARTNA.US,D,20120831,000000,16.3673,16.3742,15.919,16.2426,27915.520885265,0
+ARTNA.US,D,20120904,000000,16.1051,16.1337,15.4055,16.0912,56480.827461567,0
+ARTNA.US,D,20120905,000000,16.2119,16.2119,15.8576,15.9962,23714.65133994,0
+ARTNA.US,D,20120906,000000,16.0575,16.2901,15.5994,16.2901,19854.338214335,0
+ARTNA.US,D,20120907,000000,16.3188,16.3188,15.8656,16.3119,14791.466811382,0
+ARTNA.US,D,20120910,000000,16.2822,16.2822,16.0041,16.1417,20722.403391009,0
+ARTNA.US,D,20120911,000000,16.2199,16.3514,16.0743,16.3435,16057.689938708,0
+ARTNA.US,D,20120912,000000,16.3584,16.3584,16.1565,16.3188,13353.449644436,0
+ARTNA.US,D,20120913,000000,16.2594,16.6968,16.2426,16.5354,32473.115701097,0
+ARTNA.US,D,20120914,000000,16.5948,16.8581,16.2822,16.5524,47567.748464752,0
+ARTNA.US,D,20120917,000000,16.6404,16.7423,16.203,16.6097,21943.151625494,0
+ARTNA.US,D,20120918,000000,16.6008,16.8947,16.5148,16.7502,46803.770265025,0
+ARTNA.US,D,20120919,000000,16.8245,16.8719,16.588,16.681,30652.098881113,0
+ARTNA.US,D,20120920,000000,16.6701,16.8501,16.4781,16.581,17147.066260541,0
+ARTNA.US,D,20120921,000000,16.8383,17.2124,16.5592,16.7809,58563.57755368,0
+ARTNA.US,D,20120924,000000,16.7502,17.1975,16.7502,17.1629,31586.860567287,0
+ARTNA.US,D,20120925,000000,17.1826,17.9218,16.9699,16.9699,52660.936462932,0
+ARTNA.US,D,20120926,000000,17.0857,17.3301,16.8719,17.1658,13588.908534034,0
+ARTNA.US,D,20120927,000000,17.3094,17.3094,17.0511,17.2342,11018.061258762,0
+ARTNA.US,D,20120928,000000,17.24,17.7566,17.0431,17.0431,28929.10571903,0
+ARTNA.US,D,20121001,000000,17.1629,17.3301,17.0362,17.2044,20977.062790918,0
+ARTNA.US,D,20121002,000000,17.2935,17.2935,16.2495,16.7937,39954.240850011,0
+ARTNA.US,D,20121003,000000,16.8581,17.3658,16.8581,17.2608,19924.066383358,0
+ARTNA.US,D,20121004,000000,17.3578,17.8793,17.2202,17.7813,9311.2369474671,0
+ARTNA.US,D,20121005,000000,17.7992,17.7992,17.0936,17.3252,30149.853953514,0
+ARTNA.US,D,20121008,000000,17.3252,17.4568,17.2124,17.2866,4317.0831603624,0
+ARTNA.US,D,20121009,000000,17.3499,17.3499,17.058,17.0798,11226.235212656,0
+ARTNA.US,D,20121010,000000,17.1629,17.6231,17.061,17.6151,15444.284161943,0
+ARTNA.US,D,20121011,000000,17.7041,17.7041,16.7265,16.9333,39574.272856496,0
+ARTNA.US,D,20121012,000000,16.9195,17.2342,16.8897,17.058,5546.9263734151,0
+ARTNA.US,D,20121015,000000,17.147,17.3162,16.7651,16.9788,14356.928946458,0
+ARTNA.US,D,20121016,000000,17.0283,17.0857,16.7344,17.058,9325.3846919065,0
+ARTNA.US,D,20121017,000000,17.0511,17.4697,17.0511,17.4172,6870.7510316723,0
+ARTNA.US,D,20121018,000000,17.7269,17.7269,17.3736,17.5043,5602.5067979984,0
+ARTNA.US,D,20121019,000000,17.5507,17.5507,16.5078,16.581,42681.723867291,0
+ARTNA.US,D,20121022,000000,16.5078,16.8383,16.4781,16.6186,9545.6852838912,0
+ARTNA.US,D,20121023,000000,16.6186,16.9837,16.1645,16.9075,10179.302124141,0
+ARTNA.US,D,20121024,000000,16.5524,16.9937,16.5524,16.7937,7292.1517053313,0
+ARTNA.US,D,20121025,000000,16.9333,17.1658,16.5948,16.8809,11533.443377626,0
+ARTNA.US,D,20121026,000000,16.8313,16.9461,16.4148,16.588,35209.693696945,0
+ARTNA.US,D,20121031,000000,16.7651,17.1658,16.4494,16.8809,35729.118028505,0
+ARTNA.US,D,20121101,000000,16.9403,17.432,16.3821,17.432,19209.605289169,0
+ARTNA.US,D,20121102,000000,17.4647,17.8972,17.432,17.6785,52333.517234478,0
+ARTNA.US,D,20121105,000000,17.72,17.8872,16.8433,17.0798,16993.462178056,0
+ARTNA.US,D,20121106,000000,17.2202,17.5855,16.9511,17.4172,26789.764649159,0
+ARTNA.US,D,20121107,000000,17.344,17.3726,16.4415,16.7542,41254.822785261,0
+ARTNA.US,D,20121108,000000,16.6374,16.679,16.1625,16.3227,35237.989185823,0
+ARTNA.US,D,20121109,000000,16.4068,16.4068,16.0635,16.203,16755.982182109,0
+ARTNA.US,D,20121112,000000,16.2743,16.3119,15.916,15.9685,8410.8340692173,0
+ARTNA.US,D,20121113,000000,15.9091,16.0516,15.3847,15.5183,30039.703657522,0
+ARTNA.US,D,20121114,000000,15.6221,15.7597,14.6435,14.7583,43725.625296283,0
+ARTNA.US,D,20121115,000000,14.6682,15.3154,14.6375,15.2807,23389.253217834,0
+ARTNA.US,D,20121116,000000,15.2501,16.016,14.7405,15.7162,40808.158282246,0
+ARTNA.US,D,20121119,000000,15.916,15.9398,15.3569,15.54,13565.665811026,0
+ARTNA.US,D,20121120,000000,15.5331,15.7162,15.167,15.6815,32423.598595559,0
+ARTNA.US,D,20121121,000000,15.8874,15.9606,15.54,15.9606,9525.4742204064,0
+ARTNA.US,D,20121123,000000,15.9398,16.0477,15.3847,15.54,29087.762567386,0
+ARTNA.US,D,20121126,000000,15.3322,16.016,15.3322,15.7488,18755.866913934,0
+ARTNA.US,D,20121127,000000,15.6884,16.0546,15.5707,15.82,34206.214394922,0
+ARTNA.US,D,20121128,000000,15.82,15.828,15.64,15.6676,11317.184998338,0
+ARTNA.US,D,20121129,000000,15.6884,15.8527,15.2402,15.5608,34793.345789157,0
+ARTNA.US,D,20121130,000000,15.6221,15.6578,15.2877,15.3727,19710.839663593,0
+ARTNA.US,D,20121203,000000,15.1194,15.5915,15.1194,15.2679,14324.591244882,0
+ARTNA.US,D,20121204,000000,15.3243,15.6004,14.9097,15.4599,41241.685593996,0
+ARTNA.US,D,20121205,000000,15.5469,15.5697,15.2352,15.4203,14897.574894678,0
+ARTNA.US,D,20121206,000000,15.3727,15.7092,15.0956,15.6756,14082.058483064,0
+ARTNA.US,D,20121207,000000,15.5776,15.7399,15.2006,15.5608,26531.063036553,0
+ARTNA.US,D,20121210,000000,15.6291,15.7399,15.3896,15.6578,13257.447092883,0
+ARTNA.US,D,20121211,000000,15.723,16.3227,15.4667,15.5608,50570.101945425,0
+ARTNA.US,D,20121212,000000,15.6221,15.916,15.3896,15.3896,20996.263301229,0
+ARTNA.US,D,20121213,000000,15.4529,15.828,15.4291,15.6073,12175.144643269,0
+ARTNA.US,D,20121214,000000,15.5183,15.7399,15.2877,15.3847,33828.267507756,0
+ARTNA.US,D,20121217,000000,15.4667,16.2792,15.3727,15.9091,26961.55868878,0
+ARTNA.US,D,20121218,000000,15.9477,16.391,15.9477,16.3742,38026.105393557,0
+ARTNA.US,D,20121219,000000,16.3119,16.6444,16.1693,16.5098,26678.603799992,0
+ARTNA.US,D,20121220,000000,16.5692,16.6928,16.2199,16.4415,40425.158629208,0
+ARTNA.US,D,20121221,000000,16.4722,16.5622,16.1407,16.4632,83793.04810181,0
+ARTNA.US,D,20121224,000000,16.1823,16.9383,16.1823,16.7087,25772.137602697,0
+ARTNA.US,D,20121226,000000,16.7839,16.7839,16.0397,16.1317,14398.361626602,0
+ARTNA.US,D,20121227,000000,16.0961,16.2743,15.7013,16.0289,11311.121679292,0
+ARTNA.US,D,20121228,000000,15.916,16.5692,15.8666,16.3029,50251.777695539,0
+ARTNA.US,D,20121231,000000,16.4158,16.6374,16.0477,16.5968,36214.183552141,0
+ARTNA.US,D,20130102,000000,16.673,16.8699,16.5167,16.7225,38758.756444883,0
+ARTNA.US,D,20130103,000000,16.8779,16.9491,16.391,16.4632,24480.650646016,0
+ARTNA.US,D,20130104,000000,16.6572,16.9669,16.495,16.7008,11847.725414815,0
+ARTNA.US,D,20130107,000000,16.6216,16.6651,16.2199,16.296,8626.0818953309,0
+ARTNA.US,D,20130108,000000,16.3307,16.7631,16.1773,16.5374,35535.091819051,0
+ARTNA.US,D,20130109,000000,16.6127,16.9244,16.4632,16.7779,21773.378692221,0
+ARTNA.US,D,20130110,000000,16.8957,16.8957,16.6513,16.7087,7742.8584210433,0
+ARTNA.US,D,20130111,000000,16.6651,17.0055,16.576,16.8274,31086.636746037,0
+ARTNA.US,D,20130114,000000,16.6928,16.9581,16.6928,16.8779,4637.4285165972,0
+ARTNA.US,D,20130115,000000,16.5692,16.769,16.5306,16.7542,8410.8340692173,0
+ARTNA.US,D,20130116,000000,16.7225,16.7225,16.4722,16.6572,10261.156931255,0
+ARTNA.US,D,20130117,000000,16.5167,16.7918,16.5098,16.7779,11828.524904504,0
+ARTNA.US,D,20130118,000000,16.7779,16.8699,16.7166,16.8274,12522.774935209,0
+ARTNA.US,D,20130122,000000,16.8353,17.1025,16.7542,16.9055,11307.079466595,0
+ARTNA.US,D,20130123,000000,16.8699,16.9185,16.5534,16.6928,14937.997021647,0
+ARTNA.US,D,20130124,000000,16.6839,17.0055,16.6216,16.9303,25620.554626561,0
+ARTNA.US,D,20130125,000000,17.0263,17.2558,16.6127,16.6513,25704.430540023,0
+ARTNA.US,D,20130128,000000,16.6651,16.9828,16.6651,16.9244,15251.268505662,0
+ARTNA.US,D,20130129,000000,16.9679,17.0125,16.8125,16.9303,23016.359096539,0
+ARTNA.US,D,20130130,000000,16.8472,16.9679,16.7304,16.7383,11402.071464974,0
+ARTNA.US,D,20130131,000000,16.7779,16.9185,16.7087,16.7631,43783.226827215,0
+ARTNA.US,D,20130201,000000,16.6572,16.9055,16.5988,16.6216,54386.961284538,0
+ARTNA.US,D,20130204,000000,16.576,16.6473,16.4158,16.4296,12405.550766996,0
+ARTNA.US,D,20130205,000000,16.5296,16.6285,16.4068,16.576,10948.333089739,0
+ARTNA.US,D,20130206,000000,16.4564,16.7166,16.4564,16.5968,11031.198450027,0
+ARTNA.US,D,20130207,000000,16.6602,16.7255,16.5316,16.5642,7122.3787720586,0
+ARTNA.US,D,20130208,000000,16.5909,16.8591,16.5534,16.8007,9984.2653615123,0
+ARTNA.US,D,20130211,000000,16.8323,16.9225,16.6869,16.7651,5698.5093495514,0
+ARTNA.US,D,20130212,000000,16.9165,16.9165,16.7502,16.8007,10803.823985823,0
+ARTNA.US,D,20130213,000000,16.7879,16.8007,16.4652,16.5226,10845.256665967,0
+ARTNA.US,D,20130214,000000,16.481,16.5909,16.4652,16.488,7888.3780781341,0
+ARTNA.US,D,20130215,000000,16.6522,16.8591,16.4732,16.7581,35325.907311982,0
+ARTNA.US,D,20130219,000000,16.7809,16.8699,16.7344,16.8007,13967.865974375,0
+ARTNA.US,D,20130220,000000,16.7937,16.8679,16.5978,16.5978,24691.856259432,0
+ARTNA.US,D,20130221,000000,16.7413,16.7809,16.577,16.676,8663.4723627779,0
+ARTNA.US,D,20130222,000000,16.7255,16.8679,16.68,16.8007,20181.75744279,0
+ARTNA.US,D,20130225,000000,16.8255,16.8679,16.3554,16.3742,20518.271649812,0
+ARTNA.US,D,20130226,000000,16.4296,16.7879,16.4296,16.68,7876.2514400432,0
+ARTNA.US,D,20130227,000000,16.7196,16.8323,16.6315,16.7413,14106.311759246,0
+ARTNA.US,D,20130228,000000,16.7126,16.7255,16.6156,16.6156,21015.46381154,0
+ARTNA.US,D,20130301,000000,16.577,16.7581,16.577,16.7413,13488.863769784,0
+ARTNA.US,D,20130304,000000,16.7344,16.7581,16.6226,16.7581,5401.4067163242,0
+ARTNA.US,D,20130305,000000,16.7809,16.8927,16.6473,16.7937,24965.716169652,0
+ARTNA.US,D,20130306,000000,16.9075,16.9075,16.6869,16.8086,18519.397471161,0
+ARTNA.US,D,20130307,000000,16.7581,16.8393,16.7037,16.8086,10978.649684967,0
+ARTNA.US,D,20130308,000000,16.8007,16.8829,16.676,16.7809,24346.247073842,0
+ARTNA.US,D,20130311,000000,16.8007,16.8907,16.7255,16.8255,15858.610963382,0
+ARTNA.US,D,20130312,000000,16.8086,16.9027,16.7196,16.8521,9887.2522567851,0
+ARTNA.US,D,20130313,000000,16.8007,16.8443,16.7126,16.7809,5223.5493576576,0
+ARTNA.US,D,20130314,000000,16.7196,16.7967,16.5484,16.6315,8232.9767105507,0
+ARTNA.US,D,20130315,000000,16.6681,16.68,16.5702,16.6384,54877.079574045,0
+ARTNA.US,D,20130318,000000,16.577,16.577,16.3742,16.3742,22206.906003971,0
+ARTNA.US,D,20130319,000000,16.4237,16.4237,16.3673,16.391,11474.831293519,0
+ARTNA.US,D,20130320,000000,16.4237,16.4296,16.3673,16.4237,11849.746521163,0
+ARTNA.US,D,20130321,000000,16.3435,16.4237,16.0684,16.2247,31335.2328269,0
+ARTNA.US,D,20130322,000000,16.3435,16.4356,16.2575,16.3831,12450.015106663,0
+ARTNA.US,D,20130325,000000,16.4296,16.6156,16.2733,16.6068,19807.85276832,0
+ARTNA.US,D,20130326,000000,16.6463,16.6463,16.4603,16.5978,13059.378670731,0
+ARTNA.US,D,20130327,000000,16.5562,16.6602,16.3594,16.6156,13186.708370686,0
+ARTNA.US,D,20130328,000000,16.676,16.8521,16.584,16.7809,16619.557503586,0
+ARTNA.US,D,20130401,000000,16.8086,16.8591,16.495,16.5484,23250.807432963,0
+ARTNA.US,D,20130402,000000,16.6681,16.7581,16.391,16.4158,18741.719169495,0
+ARTNA.US,D,20130403,000000,16.4574,16.5514,16.2011,16.2406,27448.645318765,0
+ARTNA.US,D,20130404,000000,16.3178,16.3673,16.1901,16.3594,13133.149052451,0
+ARTNA.US,D,20130405,000000,16.2247,16.5702,16.2179,16.5562,18500.196960851,0
+ARTNA.US,D,20130408,000000,16.6463,16.8007,16.6156,16.7196,10438.003736747,0
+ARTNA.US,D,20130409,000000,16.773,16.773,16.2881,16.2881,23931.920272402,0
+ARTNA.US,D,20130410,000000,16.3742,16.4158,16.2812,16.3435,11602.160993474,0
+ARTNA.US,D,20130411,000000,16.3831,16.4276,16.2881,16.3742,6141.1316398695,0
+ARTNA.US,D,20130412,000000,16.3386,16.68,16.3227,16.5048,33352.296962688,0
+ARTNA.US,D,20130415,000000,16.4652,16.6384,16.3425,16.4068,24444.270731743,0
+ARTNA.US,D,20130416,000000,16.495,16.6463,16.3386,16.5316,16467.97452745,0
+ARTNA.US,D,20130417,000000,16.4652,16.6068,16.3019,16.4068,18043.426926093,0
+ARTNA.US,D,20130418,000000,16.4068,16.5642,16.2881,16.488,26725.089246008,0
+ARTNA.US,D,20130419,000000,16.5108,16.9165,16.4356,16.8591,21259.007126532,0
+ARTNA.US,D,20130422,000000,16.9165,16.9165,16.5048,16.6068,10783.612922338,0
+ARTNA.US,D,20130423,000000,16.7809,16.7809,16.5108,16.7581,12234.76728055,0
+ARTNA.US,D,20130424,000000,16.7879,16.9225,16.7809,16.8393,11802.250521974,0
+ARTNA.US,D,20130425,000000,16.8749,17.056,16.8749,17.0026,7026.3762205056,0
+ARTNA.US,D,20130426,000000,17.0184,17.1233,16.8443,17.0402,23463.023599554,0
+ARTNA.US,D,20130429,000000,17.1619,17.3618,17.0649,17.339,13014.914331065,0
+ARTNA.US,D,20130430,000000,17.339,17.6973,17.3034,17.6013,8960.574996005,0
+ARTNA.US,D,20130501,000000,17.6013,17.6091,16.8007,16.9432,48085.151689964,0
+ARTNA.US,D,20130502,000000,17.1658,17.345,17.1015,17.2054,15431.146970677,0
+ARTNA.US,D,20130503,000000,16.9561,17.7358,16.9561,17.5023,25626.617945606,0
+ARTNA.US,D,20130506,000000,17.5577,17.5577,17.2558,17.339,9608.3395806943,0
+ARTNA.US,D,20130507,000000,17.248,17.3994,17.0481,17.3272,16537.702696473,0
+ARTNA.US,D,20130508,000000,17.3074,17.3074,16.8323,17.0728,38732.482062353,0
+ARTNA.US,D,20130509,000000,17.0263,17.3658,17.0263,17.0728,16456.858442533,0
+ARTNA.US,D,20130510,000000,17.149,17.2173,16.8323,16.9363,18942.819251169,0
+ARTNA.US,D,20130513,000000,16.9669,16.9669,16.493,16.5354,22424.174936433,0
+ARTNA.US,D,20130514,000000,16.5692,16.6454,16.4395,16.6384,20070.596593623,0
+ARTNA.US,D,20130515,000000,16.6136,17.0125,16.6136,16.6661,12306.516555921,0
+ARTNA.US,D,20130516,000000,16.674,16.8255,16.589,16.7879,8600.8180659748,0
+ARTNA.US,D,20130517,000000,16.8323,17.239,16.8155,17.0659,39567.198984277,0
+ARTNA.US,D,20130520,000000,17.1174,17.239,16.8255,16.9986,17985.825395162,0
+ARTNA.US,D,20130521,000000,16.9669,17.5013,16.9669,17.1421,25628.639051955,0
+ARTNA.US,D,20130522,000000,17.2747,17.3162,16.6216,16.6849,21608.65852482,0
+ARTNA.US,D,20130523,000000,16.6216,17.1243,16.6216,16.8839,9667.9622179745,0
+ARTNA.US,D,20130524,000000,16.7651,17.2014,16.7651,17.0342,18018.163096737,0
+ARTNA.US,D,20130528,000000,17.1421,17.2916,16.589,17.0501,27648.734847265,0
+ARTNA.US,D,20130529,000000,17.0045,17.0421,16.674,16.7403,8236.0083700734,0
+ARTNA.US,D,20130530,000000,16.772,16.8749,16.679,16.8521,9690.1943878079,0
+ARTNA.US,D,20130531,000000,16.7532,16.8363,16.6226,16.6612,17886.791184086,0
+ARTNA.US,D,20130603,000000,16.6513,16.9907,16.6136,16.8839,44154.099842162,0
+ARTNA.US,D,20130604,000000,16.8521,16.8521,16.584,16.6384,18121.23952051,0
+ARTNA.US,D,20130605,000000,16.576,16.7403,16.4266,16.6038,29387.896860136,0
+ARTNA.US,D,20130606,000000,16.6582,16.7809,16.5354,16.6454,18989.304697184,0
+ARTNA.US,D,20130607,000000,16.772,16.7879,16.6899,16.7493,6622.1549508087,0
+ARTNA.US,D,20130610,000000,16.6849,16.6849,16.493,16.6513,11645.614779966,0
+ARTNA.US,D,20130611,000000,16.5454,16.6038,16.4266,16.493,10869.509942148,0
+ARTNA.US,D,20130612,000000,16.6136,16.6136,16.3129,16.4029,32219.466854362,0
+ARTNA.US,D,20130613,000000,16.4544,16.6136,16.3554,16.6038,25924.731132008,0
+ARTNA.US,D,20130614,000000,16.5354,16.576,16.3861,16.4029,5876.366708218,0
+ARTNA.US,D,20130617,000000,16.5454,16.5454,16.2426,16.297,13644.488958617,0
+ARTNA.US,D,20130618,000000,16.3623,16.6038,16.3623,16.589,20699.160668002,0
+ARTNA.US,D,20130619,000000,16.5078,16.7186,16.4395,16.584,15642.352584094,0
+ARTNA.US,D,20130620,000000,16.4395,16.5058,16.2505,16.297,10152.017188437,0
+ARTNA.US,D,20130621,000000,16.3861,16.4692,16.2277,16.3623,45354.637013161,0
+ARTNA.US,D,20130624,000000,16.2604,16.7403,16.2604,16.5692,37699.696718277,0
+ARTNA.US,D,20130625,000000,16.679,16.7106,16.3544,16.5286,48372.148791448,0
+ARTNA.US,D,20130626,000000,16.5968,16.6176,16.3861,16.396,7071.8511133465,0
+ARTNA.US,D,20130627,000000,16.5206,16.7186,16.481,16.6038,16247.673935465,0
+ARTNA.US,D,20130628,000000,16.6948,16.7937,16.6513,16.7879,80803.831812401,0
+ARTNA.US,D,20130701,000000,16.7493,16.8679,16.674,16.8601,10407.68714152,0
+ARTNA.US,D,20130702,000000,16.8679,17.1094,16.589,16.6582,34905.517191498,0
+ARTNA.US,D,20130703,000000,16.5534,16.7937,16.493,16.772,4672.7978776956,0
+ARTNA.US,D,20130705,000000,16.8393,16.9749,16.489,16.8155,12488.416127284,0
+ARTNA.US,D,20130708,000000,16.8443,16.8443,16.6216,16.6216,24987.948339485,0
+ARTNA.US,D,20130709,000000,16.7493,16.8393,16.4395,16.8007,15438.220842897,0
+ARTNA.US,D,20130710,000000,16.6454,16.7651,16.4692,16.7403,33279.537134142,0
+ARTNA.US,D,20130711,000000,16.8521,17.7061,16.8155,17.6081,58645.432360794,0
+ARTNA.US,D,20130712,000000,17.6081,18.288,17.2578,17.8793,55276.248077871,0
+ARTNA.US,D,20130715,000000,18.0208,18.0208,17.2242,17.3301,30908.77938737,0
+ARTNA.US,D,20130716,000000,17.2916,17.5399,17.2312,17.3252,24775.732172895,0
+ARTNA.US,D,20130717,000000,17.4518,17.5557,17.1421,17.3658,22125.051196857,0
+ARTNA.US,D,20130718,000000,17.4429,17.5231,17.251,17.4677,13090.705819133,0
+ARTNA.US,D,20130719,000000,17.3964,17.7061,17.2242,17.3875,18886.228273411,0
+ARTNA.US,D,20130722,000000,17.3074,17.7962,17.251,17.7229,11710.290183118,0
+ARTNA.US,D,20130723,000000,17.7724,17.9922,17.4103,17.8417,15420.030885761,0
+ARTNA.US,D,20130724,000000,17.9228,18.1228,17.906,17.9228,18555.777385434,0
+ARTNA.US,D,20130725,000000,17.8595,18.2494,17.8595,18.0742,24187.590225486,0
+ARTNA.US,D,20130726,000000,17.9466,18.0742,17.6537,17.7655,11694.12133233,0
+ARTNA.US,D,20130729,000000,17.7962,17.7962,17.3875,17.5775,6604.9755468466,0
+ARTNA.US,D,20130730,000000,17.6795,17.6795,17.4934,17.6003,8806.9709135202,0
+ARTNA.US,D,20130731,000000,17.6973,17.8932,17.6973,17.7368,6299.7884882255,0
+ARTNA.US,D,20130801,000000,17.9228,17.9228,17.0412,17.2242,29663.777876704,0
+ARTNA.US,D,20130802,000000,17.2084,17.2084,16.8927,17.1035,9794.2813647548,0
+ARTNA.US,D,20130805,000000,17.0342,17.1094,16.8007,16.9085,17366.356299351,0
+ARTNA.US,D,20130806,000000,16.9027,16.9075,16.7493,16.8393,8753.4115952854,0
+ARTNA.US,D,20130807,000000,16.8839,17.0342,16.8255,16.8927,7096.1043895283,0
+ARTNA.US,D,20130808,000000,17.0243,17.0243,16.8789,16.9413,3516.7250463626,0
+ARTNA.US,D,20130809,000000,16.9343,17.2916,16.9343,17.244,14393.308860731,0
+ARTNA.US,D,20130812,000000,17.1411,17.4281,16.9967,17.2312,29568.785878325,0
+ARTNA.US,D,20130813,000000,17.1926,17.3499,17.0125,17.2578,5891.5250058317,0
+ARTNA.US,D,20130814,000000,17.2846,17.3084,16.9343,17.0837,28993.781122181,0
+ARTNA.US,D,20130815,000000,16.9808,17.2756,16.7443,16.7759,12764.297143852,0
+ARTNA.US,D,20130816,000000,16.7275,16.9135,16.7057,16.7364,11087.789427785,0
+ARTNA.US,D,20130819,000000,16.7829,16.8789,16.7275,16.7364,13911.274996617,0
+ARTNA.US,D,20130820,000000,16.7829,17.2578,16.7829,17.2164,14994.587999405,0
+ARTNA.US,D,20130821,000000,17.148,17.148,16.8887,16.9135,6751.5057571117,0
+ARTNA.US,D,20130822,000000,16.9413,17.8704,16.9343,16.9541,7862.1036956038,0
+ARTNA.US,D,20130823,000000,17.0708,17.1658,16.8205,16.9541,14708.601451094,0
+ARTNA.US,D,20130826,000000,17.0026,17.251,16.9413,16.9413,5366.0373552258,0
+ARTNA.US,D,20130827,000000,16.7364,16.9293,16.5702,16.6315,36496.127887755,0
+ARTNA.US,D,20130828,000000,16.681,16.7611,16.4474,16.576,20067.5649341,0
+ARTNA.US,D,20130829,000000,16.4613,16.677,16.4009,16.6612,21709.713842244,0
+ARTNA.US,D,20130830,000000,16.6384,16.6384,16.3692,16.576,24922.26238316,0
+ARTNA.US,D,20130903,000000,16.7136,16.7136,16.5296,16.6612,9983.2548083381,0
+ARTNA.US,D,20130904,000000,16.6691,16.7443,16.5543,16.7275,8864.572444452,0
+ARTNA.US,D,20130905,000000,16.7908,16.8413,16.6968,16.8037,3996.7378041277,0
+ARTNA.US,D,20130906,000000,16.8789,16.8987,16.7275,16.7957,13109.906329443,0
+ARTNA.US,D,20130909,000000,16.9075,16.9877,16.7908,16.9808,12078.131538542,0
+ARTNA.US,D,20130910,000000,16.963,17.148,16.7957,17.1411,52288.042341637,0
+ARTNA.US,D,20130911,000000,17.1084,17.156,16.9808,17.0788,19195.457544729,0
+ARTNA.US,D,20130912,000000,17.1025,17.2074,16.9877,16.9877,11664.815290277,0
+ARTNA.US,D,20130913,000000,16.9719,17.2074,16.8125,16.8887,26160.190021606,0
+ARTNA.US,D,20130916,000000,16.9808,17.0837,16.5088,16.6156,62677.53952602,0
+ARTNA.US,D,20130917,000000,16.576,16.7275,16.5296,16.6612,10250.040846338,0
+ARTNA.US,D,20130918,000000,16.6226,16.9461,16.5018,16.9461,16149.650277564,0
+ARTNA.US,D,20130919,000000,16.9461,16.9719,16.6879,16.8887,34099.095758452,0
+ARTNA.US,D,20130920,000000,16.9075,16.9075,16.6315,16.8125,55740.091984848,0
+ARTNA.US,D,20130923,000000,16.9461,17.2916,16.8413,17.2916,18074.754074495,0
+ARTNA.US,D,20130924,000000,17.2846,17.4617,17.251,17.2756,19594.626048555,0
+ARTNA.US,D,20130925,000000,17.343,17.4617,17.0837,17.1025,14206.356523496,0
+ARTNA.US,D,20130926,000000,17.2164,17.337,16.9263,16.9461,10913.974281815,0
+ARTNA.US,D,20130927,000000,16.9195,17.2074,16.9195,16.9967,19638.079835047,0
+ARTNA.US,D,20130930,000000,16.8789,16.9967,16.8709,16.9195,34589.21404796,0
+ARTNA.US,D,20131001,000000,16.8413,17.3162,16.7443,17.1856,52734.706844652,0
+ARTNA.US,D,20131002,000000,17.1025,17.1025,16.8641,16.9808,43924.704271609,0
+ARTNA.US,D,20131003,000000,16.9808,17.0026,16.7532,16.9263,15122.928252534,0
+ARTNA.US,D,20131004,000000,16.8709,17.0481,16.8413,16.9413,9202.0972046489,0
+ARTNA.US,D,20131007,000000,16.7759,17.0174,16.7759,16.8987,19988.74178651,0
+ARTNA.US,D,20131008,000000,16.8125,17.1322,16.8037,16.8641,24461.450135705,0
+ARTNA.US,D,20131009,000000,16.8561,17.1411,16.8561,16.9195,14759.129109806,0
+ARTNA.US,D,20131010,000000,17.0837,17.1411,16.8709,16.9541,24811.101533993,0
+ARTNA.US,D,20131011,000000,16.9263,17.1382,16.9075,17.0402,17986.835948336,0
+ARTNA.US,D,20131014,000000,16.9263,17.1411,16.8641,17.1322,9592.1707299064,0
+ARTNA.US,D,20131015,000000,17.1411,17.1411,16.8887,16.9195,12055.899368709,0
+ARTNA.US,D,20131016,000000,16.9461,17.0788,16.8641,16.8987,12098.342602027,0
+ARTNA.US,D,20131017,000000,16.8482,17.0837,16.8482,17.0243,12761.26548433,0
+ARTNA.US,D,20131018,000000,17.0481,17.1629,16.8887,17.1411,21306.503125721,0
+ARTNA.US,D,20131021,000000,17.148,17.251,17.0402,17.0481,16700.401757526,0
+ARTNA.US,D,20131022,000000,17.156,17.251,16.7275,16.9413,71802.834689427,0
+ARTNA.US,D,20131023,000000,16.7759,17.0333,16.7759,16.8987,18021.19475626,0
+ARTNA.US,D,20131024,000000,17.0095,17.0649,16.8561,16.9877,12363.107533678,0
+ARTNA.US,D,20131025,000000,17.0481,17.1658,17.0481,17.1629,8838.2980619217,0
+ARTNA.US,D,20131028,000000,17.0402,17.2756,17.0402,17.244,14732.854727276,0
+ARTNA.US,D,20131029,000000,17.244,17.4281,17.1164,17.3509,13545.454747542,0
+ARTNA.US,D,20131030,000000,17.3301,17.337,17.156,17.2658,10125.742805906,0
+ARTNA.US,D,20131031,000000,17.3895,17.437,17.2658,17.4113,55620.846710287,0
+ARTNA.US,D,20131101,000000,17.343,17.4548,17.3004,17.337,35638.168242823,0
+ARTNA.US,D,20131104,000000,17.3301,17.4271,17.2578,17.3598,19029.726824154,0
+ARTNA.US,D,20131105,000000,17.3598,17.4281,17.2846,17.3252,7232.529068051,0
+ARTNA.US,D,20131106,000000,17.342,17.4805,17.2648,17.2738,4691.9983880063,0
+ARTNA.US,D,20131107,000000,17.2648,17.4281,17.2648,17.2906,16676.148481344,0
+ARTNA.US,D,20131108,000000,17.3588,17.5102,17.2648,17.4756,14205.345970322,0
+ARTNA.US,D,20131111,000000,17.3301,17.4756,17.0145,17.0293,17017.715454238,0
+ARTNA.US,D,20131112,000000,16.9363,17.0293,16.7779,16.8581,8342.1164533689,0
+ARTNA.US,D,20131113,000000,16.8135,17.0887,16.8135,17.0887,19548.14060254,0
+ARTNA.US,D,20131114,000000,17.0451,17.1826,16.9679,17.1826,44045.970652518,0
+ARTNA.US,D,20131115,000000,17.1302,17.2222,16.8739,17.2064,11988.192306034,0
+ARTNA.US,D,20131118,000000,17.1896,17.342,17.061,17.1213,6252.2924890361,0
+ARTNA.US,D,20131119,000000,17.1213,17.3242,16.8829,17.154,16748.908309889,0
+ARTNA.US,D,20131120,000000,17.1658,17.3162,17.154,17.2826,8600.8180659748,0
+ARTNA.US,D,20131121,000000,17.2738,17.5893,17.061,17.5667,18242.505901419,0
+ARTNA.US,D,20131122,000000,17.6201,17.6448,17.3726,17.6289,47309.046852146,0
+ARTNA.US,D,20131125,000000,17.7437,18.1416,17.7131,17.8932,20846.701431441,0
+ARTNA.US,D,20131126,000000,17.8674,17.8674,17.5983,17.6289,12380.28693764,0
+ARTNA.US,D,20131127,000000,17.6873,18.2841,17.4548,18.1297,13292.816453981,0
+ARTNA.US,D,20131129,000000,18.2237,18.2751,17.7883,18.1861,5325.6152282561,0
+ARTNA.US,D,20131202,000000,18.0812,18.0812,17.2826,17.2906,13941.591591845,0
+ARTNA.US,D,20131203,000000,17.3242,17.4449,17.2826,17.342,11124.169342057,0
+ARTNA.US,D,20131204,000000,17.2826,17.4805,17.0145,17.0986,22542.409657819,0
+ARTNA.US,D,20131205,000000,16.9225,17.1826,16.9225,17.1609,8600.8180659748,0
+ARTNA.US,D,20131206,000000,17.145,17.3895,17.0451,17.3588,6641.3554611193,0
+ARTNA.US,D,20131209,000000,17.2648,17.3588,17.1896,17.1985,9150.5589927626,0
+ARTNA.US,D,20131210,000000,17.0372,17.1124,16.8057,16.8927,20590.020925184,0
+ARTNA.US,D,20131211,000000,16.9027,16.9581,16.5909,16.6394,20846.701431441,0
+ARTNA.US,D,20131212,000000,16.6156,16.9927,16.6156,16.9451,21046.790959941,0
+ARTNA.US,D,20131213,000000,16.9165,17.0214,16.6978,16.9581,16807.520393995,0
+ARTNA.US,D,20131216,000000,16.8501,17.1728,16.8501,17.1658,14122.480610034,0
+ARTNA.US,D,20131217,000000,17.145,17.25,16.9027,17.238,16419.467975086,0
+ARTNA.US,D,20131218,000000,17.2558,17.7517,17.2558,17.7517,24495.808943629,0
+ARTNA.US,D,20131219,000000,17.8051,17.9436,17.5439,17.6785,16028.383896655,0
+ARTNA.US,D,20131220,000000,17.7586,18.1356,17.6655,18.0544,74273.637200449,0
+ARTNA.US,D,20131223,000000,18.0624,18.0871,17.6517,17.9802,16936.871200298,0
+ARTNA.US,D,20131224,000000,17.9436,18.0308,17.6883,17.8615,9150.5589927626,0
+ARTNA.US,D,20131226,000000,17.9604,18.006,17.7131,17.8674,8733.2005318006,0
+ARTNA.US,D,20131227,000000,17.9506,17.9674,17.7229,17.8437,8342.1164533689,0
+ARTNA.US,D,20131230,000000,17.7289,17.7289,17.5033,17.6448,13160.433988155,0
+ARTNA.US,D,20131231,000000,17.7131,17.7883,17.5102,17.6131,21108.43470357,0
+ARTNA.US,D,20140102,000000,17.437,17.6181,17.0451,17.2302,64173.158223899,0
+ARTNA.US,D,20140103,000000,17.2826,17.6053,17.0817,17.5983,23873.308188296,0
+ARTNA.US,D,20140106,000000,17.6785,17.6785,17.25,17.2906,9376.9229037928,0
+ARTNA.US,D,20140107,000000,17.4449,18.2841,17.3162,18.1861,44956.47906251,0
+ARTNA.US,D,20140108,000000,18.1049,18.1049,17.4192,17.4192,13941.591591845,0
+ARTNA.US,D,20140109,000000,17.3895,17.5893,17.1826,17.342,11204.003042823,0
+ARTNA.US,D,20140110,000000,17.3895,17.5102,17.1896,17.342,13423.177813458,0
+ARTNA.US,D,20140113,000000,17.2222,17.3895,17.0986,17.2648,13292.816453981,0
+ARTNA.US,D,20140114,000000,17.342,17.342,17.1055,17.2738,5473.1559916954,0
+ARTNA.US,D,20140115,000000,17.238,17.3301,17.0986,17.2648,13292.816453981,0
+ARTNA.US,D,20140116,000000,17.1609,17.3282,17.0986,17.242,7233.5396212252,0
+ARTNA.US,D,20140117,000000,17.1728,17.242,17.0451,17.0679,16546.797675041,0
+ARTNA.US,D,20140121,000000,17.1826,17.2222,17.0768,17.2064,7685.2568901115,0
+ARTNA.US,D,20140122,000000,17.2222,17.2222,17.0887,17.1213,5342.7946322182,0
+ARTNA.US,D,20140123,000000,17.1896,17.3301,17.0521,17.0887,7163.8114522025,0
+ARTNA.US,D,20140124,000000,16.9769,17.25,16.9225,17.0065,36093.927724406,0
+ARTNA.US,D,20140127,000000,16.9769,17.1658,16.8829,16.9927,11072.631130171,0
+ARTNA.US,D,20140128,000000,17.0065,17.145,16.8373,17.145,37267.179959702,0
+ARTNA.US,D,20140129,000000,16.9491,17.1124,16.8829,17.0372,18505.249726722,0
+ARTNA.US,D,20140130,000000,17.1658,17.2648,17.0768,17.238,25538.699819447,0
+ARTNA.US,D,20140131,000000,17.1124,17.2738,17.0293,17.2738,26582.601248439,0
+ARTNA.US,D,20140203,000000,17.1728,17.3162,16.8829,17.0214,33313.895942066,0
+ARTNA.US,D,20140204,000000,17.1826,17.238,16.9451,16.9581,18114.16564829,0
+ARTNA.US,D,20140205,000000,16.9293,17.0521,16.8927,16.9363,26751.363628538,0
+ARTNA.US,D,20140206,000000,16.9996,17.0214,16.7196,16.775,26045.997512917,0
+ARTNA.US,D,20140207,000000,16.7601,16.8363,16.4632,16.7423,26121.789000985,0
+ARTNA.US,D,20140210,000000,16.7196,16.8719,16.5176,16.8719,30053.851401961,0
+ARTNA.US,D,20140211,000000,17.0293,17.155,16.8363,17.1065,11427.33529433,0
+ARTNA.US,D,20140212,000000,17.0679,17.145,16.9769,17.1223,12422.730170959,0
+ARTNA.US,D,20140213,000000,16.9759,17.1629,16.9759,17.1134,19170.193715373,0
+ARTNA.US,D,20140214,000000,17.155,17.1629,16.8037,17.0817,13035.125394549,0
+ARTNA.US,D,20140218,000000,17.0293,17.2074,17.0035,17.1846,18984.251931313,0
+ARTNA.US,D,20140219,000000,17.1846,17.345,17.1223,17.1223,14916.775404988,0
+ARTNA.US,D,20140220,000000,17.0817,17.339,17.0521,17.3321,8342.1164533689,0
+ARTNA.US,D,20140221,000000,17.3756,17.4231,17.1748,17.3321,32158.833663908,0
+ARTNA.US,D,20140224,000000,17.3024,17.4499,17.1916,17.239,18569.925129874,0
+ARTNA.US,D,20140225,000000,17.1846,17.432,17.0996,17.2935,7554.8955306342,0
+ARTNA.US,D,20140226,000000,17.1391,17.2588,16.8284,17.0145,24033.986143001,0
+ARTNA.US,D,20140227,000000,16.9225,16.9225,16.6434,16.8809,42247.186002367,0
+ARTNA.US,D,20140228,000000,16.9481,17.146,16.7383,16.8571,20306.055483222,0
+ARTNA.US,D,20140303,000000,16.7671,17.0679,16.676,16.9075,27876.109311469,0
+ARTNA.US,D,20140304,000000,17.0293,17.4162,16.8907,17.3934,42084.486941314,0
+ARTNA.US,D,20140305,000000,17.2935,17.4231,17.0214,17.3836,19427.884774805,0
+ARTNA.US,D,20140306,000000,17.3529,17.4162,17.0026,17.2668,12799.666504951,0
+ARTNA.US,D,20140307,000000,17.1748,17.3934,17.1748,17.3697,7367.9431933994,0
+ARTNA.US,D,20140310,000000,17.2668,17.4855,17.1629,17.4855,21035.674875024,0
+ARTNA.US,D,20140311,000000,17.2766,17.531,17.2766,17.3756,12949.228374739,0
+ARTNA.US,D,20140312,000000,17.252,17.4795,17.1629,17.4795,8323.9264962325,0
+ARTNA.US,D,20140313,000000,17.4162,17.4726,17.1748,17.1916,29930.563914704,0
+ARTNA.US,D,20140314,000000,17.2004,17.5637,17.2004,17.4231,16363.887550503,0
+ARTNA.US,D,20140317,000000,17.4667,17.5705,17.1748,17.2312,17972.688203896,0
+ARTNA.US,D,20140318,000000,17.1629,17.2935,17.1223,17.2935,28131.779264553,0
+ARTNA.US,D,20140319,000000,17.2242,17.2935,17.1302,17.2668,15108.780508094,0
+ARTNA.US,D,20140320,000000,17.146,17.3756,17.146,17.3628,18609.336703669,0
+ARTNA.US,D,20140321,000000,17.3756,17.4587,17.1748,17.4231,41560.009843882,0
+ARTNA.US,D,20140324,000000,17.4162,17.4162,17.1629,17.2668,21756.199288259,0
+ARTNA.US,D,20140325,000000,17.2588,17.4231,17.2588,17.3756,10939.238111171,0
+ARTNA.US,D,20140326,000000,17.3529,17.4162,17.252,17.252,13938.559932322,0
+ARTNA.US,D,20140327,000000,17.2668,17.3628,17.1916,17.2588,21425.748400282,0
+ARTNA.US,D,20140328,000000,17.239,17.3529,17.1916,17.2766,15642.352584094,0
+ARTNA.US,D,20140331,000000,17.3024,17.531,17.2312,17.4024,116721.92328449,0
+ARTNA.US,D,20140401,000000,17.339,17.5013,17.0996,17.2856,117145.3450645,0
+ARTNA.US,D,20140402,000000,17.2588,17.3628,17.2242,17.3182,9645.7300481412,0
+ARTNA.US,D,20140403,000000,17.2668,17.3836,17.2312,17.2588,9248.5826506641,0
+ARTNA.US,D,20140404,000000,17.3697,17.3697,16.9669,17.0896,31574.733929196,0
+ARTNA.US,D,20140407,000000,17.1629,17.2312,16.9669,17.2004,28929.10571903,0
+ARTNA.US,D,20140408,000000,17.2312,17.4024,17.0679,17.3262,20666.822966426,0
+ARTNA.US,D,20140409,000000,17.3529,17.4113,17.1748,17.2935,26293.583040606,0
+ARTNA.US,D,20140410,000000,17.2242,17.3262,17.0817,17.2074,24069.355504099,0
+ARTNA.US,D,20140411,000000,17.0896,17.3321,17.0896,17.1629,25715.54662494,0
+ARTNA.US,D,20140414,000000,17.2766,17.339,17.1065,17.1065,13906.222230746,0
+ARTNA.US,D,20140415,000000,17.2164,17.345,17.0372,17.2856,17522.992041359,0
+ARTNA.US,D,20140416,000000,17.3321,17.4231,17.244,17.4162,15605.972669821,0
+ARTNA.US,D,20140417,000000,17.345,17.5013,17.3024,17.4499,46873.498434047,0
+ARTNA.US,D,20140421,000000,17.4231,17.5241,17.3529,17.5013,12373.213065421,0
+ARTNA.US,D,20140422,000000,17.4587,17.4726,17.2766,17.4587,12875.457993019,0
+ARTNA.US,D,20140423,000000,17.3756,17.5409,17.2164,17.244,15625.173180132,0
+ARTNA.US,D,20140424,000000,17.3024,17.4538,17.1658,17.2242,14177.050481443,0
+ARTNA.US,D,20140425,000000,17.1658,17.339,17.0521,17.0679,20537.472160123,0
+ARTNA.US,D,20140428,000000,17.0817,17.1302,16.9293,17.1065,35579.556158717,0
+ARTNA.US,D,20140429,000000,17.1302,17.2312,16.9571,17.0896,15494.811820655,0
+ARTNA.US,D,20140430,000000,17.0896,17.146,17.0372,17.061,18717.465893313,0
+ARTNA.US,D,20140501,000000,16.9996,17.061,16.775,16.8907,38009.93654277,0
+ARTNA.US,D,20140502,000000,17.0075,17.0075,16.7423,16.8363,22401.9427666,0
+ARTNA.US,D,20140505,000000,16.8205,16.9996,16.8125,16.8907,39878.449361943,0
+ARTNA.US,D,20140506,000000,16.8907,16.9155,16.7344,16.7344,37433.921233452,0
+ARTNA.US,D,20140507,000000,16.8423,16.9996,16.7512,16.9353,31733.390777552,0
+ARTNA.US,D,20140508,000000,16.9788,16.9788,16.8205,16.8433,34182.971671915,0
+ARTNA.US,D,20140509,000000,16.8205,16.9501,16.7512,16.775,41509.48218517,0
+ARTNA.US,D,20140512,000000,16.8125,17.1638,16.8125,17.1253,26029.828662129,0
+ARTNA.US,D,20140513,000000,17.0402,17.151,16.9175,16.9689,23367.021048001,0
+ARTNA.US,D,20140514,000000,17.0164,17.0837,16.5158,16.5158,43564.947341579,0
+ARTNA.US,D,20140515,000000,16.5158,16.7027,16.4603,16.6414,25902.498962174,0
+ARTNA.US,D,20140516,000000,16.5998,16.8433,16.5474,16.8294,38196.888880004,0
+ARTNA.US,D,20140519,000000,16.8433,16.9225,16.7413,16.9225,13752.618148261,0
+ARTNA.US,D,20140520,000000,16.9501,16.9501,16.4524,16.7106,45830.607558229,0
+ARTNA.US,D,20140521,000000,16.7186,16.8917,16.679,16.775,21984.584305638,0
+ARTNA.US,D,20140522,000000,16.8037,16.9779,16.6839,16.9017,25973.237684371,0
+ARTNA.US,D,20140523,000000,16.9779,17.3252,16.8531,17.2816,30516.684755764,0
+ARTNA.US,D,20140527,000000,17.2728,17.5865,17.1797,17.5705,26252.150360462,0
+ARTNA.US,D,20140528,000000,17.4924,17.4924,17.1797,17.4063,25193.090633857,0
+ARTNA.US,D,20140529,000000,17.3667,17.5141,17.1698,17.4004,28715.878999265,0
+ARTNA.US,D,20140530,000000,17.4785,17.5953,17.3667,17.5083,13471.684365822,0
+ARTNA.US,D,20140602,000000,17.5953,17.5953,17.1797,17.249,21356.020231259,0
+ARTNA.US,D,20140603,000000,17.1342,17.3162,17.0164,17.055,17240.037152571,0
+ARTNA.US,D,20140604,000000,17.1431,17.2638,16.8729,17.2202,24929.336255379,0
+ARTNA.US,D,20140605,000000,17.1797,17.6507,17.1797,17.6111,26728.12090553,0
+ARTNA.US,D,20140606,000000,17.4479,17.6725,17.241,17.6645,38483.885981489,0
+ARTNA.US,D,20140609,000000,17.6111,17.8209,17.5141,17.6953,33212.840624642,0
+ARTNA.US,D,20140610,000000,17.6033,17.8209,17.4785,17.6863,17002.557156624,0
+ARTNA.US,D,20140611,000000,17.6557,17.6557,17.3667,17.5141,14800.56178995,0
+ARTNA.US,D,20140612,000000,17.439,17.4924,17.2984,17.431,16857.037499533,0
+ARTNA.US,D,20140613,000000,17.4063,17.4855,17.2906,17.4212,9149.5484395883,0
+ARTNA.US,D,20140616,000000,17.337,17.4479,17.2362,17.3301,14668.179324125,0
+ARTNA.US,D,20140617,000000,17.3816,17.4479,17.3301,17.3816,17001.54660345,0
+ARTNA.US,D,20140618,000000,17.337,17.5083,17.3301,17.4479,9947.8854472396,0
+ARTNA.US,D,20140619,000000,17.5083,17.6429,17.3667,17.5083,9082.8519300883,0
+ARTNA.US,D,20140620,000000,17.5637,17.8278,17.4716,17.5637,75938.018278426,0
+ARTNA.US,D,20140623,000000,17.6033,17.8278,17.5083,17.5231,12526.817147906,0
+ARTNA.US,D,20140624,000000,17.531,17.7992,17.531,17.5399,14155.828864784,0
+ARTNA.US,D,20140625,000000,17.5399,17.8209,17.5231,17.7437,14623.714984458,0
+ARTNA.US,D,20140626,000000,17.5231,17.7576,17.5231,17.6269,8370.4119422476,0
+ARTNA.US,D,20140627,000000,17.6181,17.7992,17.5705,17.5865,67204.817746625,0
+ARTNA.US,D,20140630,000000,17.5637,17.6695,17.5231,17.5865,16736.781671798,0
+ARTNA.US,D,20140701,000000,17.5637,17.8774,17.5637,17.7596,31618.187715688,0
+ARTNA.US,D,20140702,000000,17.7437,17.8378,17.6181,17.6863,13294.83756033,0
+ARTNA.US,D,20140703,000000,17.7734,17.7903,17.5231,17.5231,18509.291939419,0
+ARTNA.US,D,20140707,000000,17.5865,17.5865,17.337,17.337,22117.977324638,0
+ARTNA.US,D,20140708,000000,17.3301,17.5705,17.0847,17.1431,40650.511987064,0
+ARTNA.US,D,20140709,000000,17.1431,17.2638,16.7819,16.8205,58839.458570249,0
+ARTNA.US,D,20140710,000000,16.7957,16.9373,16.6246,16.7255,47130.178940305,0
+ARTNA.US,D,20140711,000000,16.7106,16.8294,16.6642,16.7819,23214.42751869,0
+ARTNA.US,D,20140714,000000,16.9947,17.1213,16.8463,16.9293,33486.700534862,0
+ARTNA.US,D,20140715,000000,17.0075,17.0075,16.7186,16.7601,22544.430764168,0
+ARTNA.US,D,20140716,000000,16.8037,16.9779,16.7186,16.7344,28161.085306606,0
+ARTNA.US,D,20140717,000000,16.7186,16.8729,16.6246,16.6344,25122.35191166,0
+ARTNA.US,D,20140718,000000,16.5998,16.9501,16.5998,16.9017,21556.109759759,0
+ARTNA.US,D,20140721,000000,16.775,17.0936,16.775,17.0075,15607.99377617,0
+ARTNA.US,D,20140722,000000,17.1638,17.2292,17.0471,17.1589,22865.786673577,0
+ARTNA.US,D,20140723,000000,17.1094,17.2728,17.0402,17.2124,11193.89751108,0
+ARTNA.US,D,20140724,000000,17.1956,17.3301,17.0788,17.0936,22656.602166509,0
+ARTNA.US,D,20140725,000000,17.0847,17.1698,16.8294,16.9501,23519.614577312,0
+ARTNA.US,D,20140728,000000,16.9373,17.0708,16.8719,16.9947,8094.5309256795,0
+ARTNA.US,D,20140729,000000,16.8819,17.2044,16.8819,17.0847,18879.154401192,0
+ARTNA.US,D,20140730,000000,17.0936,17.1956,17.0075,17.1035,9104.0735467474,0
+ARTNA.US,D,20140731,000000,17.0026,17.1797,16.9085,17.0471,23375.105473395,0
+ARTNA.US,D,20140801,000000,17.0788,17.2558,16.9461,17.0026,20640.548583896,0
+ARTNA.US,D,20140804,000000,16.9373,17.0847,16.8443,17.0164,18141.450583995,0
+ARTNA.US,D,20140805,000000,17.0402,17.2202,16.8205,16.9373,20566.778202176,0
+ARTNA.US,D,20140806,000000,16.9373,17.0471,16.8661,16.9501,17804.936376972,0
+ARTNA.US,D,20140807,000000,16.9967,17.3786,16.867,16.9095,24887.903575235,0
+ARTNA.US,D,20140808,000000,16.8205,16.9095,16.7611,16.9027,13152.349562761,0
+ARTNA.US,D,20140811,000000,16.867,17.0214,16.7671,16.8739,12255.988897209,0
+ARTNA.US,D,20140812,000000,16.8037,16.8313,16.4197,16.6394,69042.003417397,0
+ARTNA.US,D,20140813,000000,16.6156,16.8581,16.5909,16.7097,25071.824252947,0
+ARTNA.US,D,20140814,000000,16.7671,16.8739,16.681,16.8739,8710.9683619672,0
+ARTNA.US,D,20140815,000000,16.9461,17.0253,16.5524,16.7403,35200.598718376,0
+ARTNA.US,D,20140818,000000,16.7591,16.9027,16.5909,16.8205,27180.848727591,0
+ARTNA.US,D,20140819,000000,16.7591,16.8927,16.5909,16.679,35400.688246876,0
+ARTNA.US,D,20140820,000000,16.6473,16.7819,16.5909,16.7097,22808.185142645,0
+ARTNA.US,D,20140821,000000,16.6068,16.7403,16.5968,16.6928,26702.857076174,0
+ARTNA.US,D,20140822,000000,16.775,16.8739,16.5721,16.6542,27211.165322818,0
+ARTNA.US,D,20140825,000000,16.6522,16.8096,16.5524,16.6325,26245.076488243,0
+ARTNA.US,D,20140826,000000,16.5692,16.7097,16.5128,16.6542,38337.355771224,0
+ARTNA.US,D,20140827,000000,16.672,16.6928,16.5128,16.5266,32422.588042385,0
+ARTNA.US,D,20140828,000000,16.5128,16.6394,16.4336,16.4564,37431.900127103,0
+ARTNA.US,D,20140829,000000,16.4564,16.775,16.4564,16.7591,21999.742603251,0
+ARTNA.US,D,20140902,000000,16.8037,16.8611,16.5909,16.7245,19725.997961207,0
+ARTNA.US,D,20140903,000000,16.7245,16.8363,16.489,16.5692,37625.926336558,0
+ARTNA.US,D,20140904,000000,16.5612,16.6928,16.5346,16.5346,16912.617924116,0
+ARTNA.US,D,20140905,000000,16.5128,16.7403,16.5128,16.576,18803.362913123,0
+ARTNA.US,D,20140908,000000,16.5524,16.6068,16.5524,16.5968,12450.015106663,0
+ARTNA.US,D,20140909,000000,16.5692,16.6325,16.5128,16.5266,16146.618618041,0
+ARTNA.US,D,20140910,000000,16.5128,16.7403,16.4564,16.6394,15606.983222996,0
+ARTNA.US,D,20140911,000000,16.576,16.8205,16.4642,16.7502,26154.126702561,0
+ARTNA.US,D,20140912,000000,16.7591,16.7799,16.4564,16.4564,25696.346114629,0
+ARTNA.US,D,20140915,000000,16.4504,16.5128,16.3376,16.3603,21939.109412797,0
+ARTNA.US,D,20140916,000000,16.5909,16.5909,16.3435,16.3851,27453.698084636,0
+ARTNA.US,D,20140917,000000,16.4197,16.4276,16.1951,16.2426,37219.683960512,0
+ARTNA.US,D,20140918,000000,16.3851,16.4306,16.2021,16.3099,30913.832153241,0
+ARTNA.US,D,20140919,000000,16.3297,16.3297,15.9022,16.0011,45341.499821896,0
+ARTNA.US,D,20140922,000000,16.0437,16.1723,15.8092,15.9665,54643.641790795,0
+ARTNA.US,D,20140923,000000,15.918,16.1981,15.918,16.0239,18928.671506729,0
+ARTNA.US,D,20140924,000000,16.1179,16.1485,16.0011,16.1179,19122.697716184,0
+ARTNA.US,D,20140925,000000,16.0516,16.1951,16.0367,16.0516,25715.54662494,0
+ARTNA.US,D,20140926,000000,16.0595,16.2199,16.0516,16.0516,21292.355381282,0
+ARTNA.US,D,20140929,000000,16.0367,16.1803,15.9833,16.1179,23194.216455206,0
+ARTNA.US,D,20140930,000000,16.1337,16.3099,15.9111,15.9111,42703.956037124,0
+ARTNA.US,D,20141001,000000,15.9526,16.1585,15.6835,15.6993,51419.977164963,0
+ARTNA.US,D,20141002,000000,15.6993,16.1485,15.6993,15.9526,27760.906249606,0
+ARTNA.US,D,20141003,000000,15.8408,16.11,15.7626,15.9754,35699.811986452,0
+ARTNA.US,D,20141006,000000,15.9665,16.0863,15.7854,15.7934,19704.776344547,0
+ARTNA.US,D,20141007,000000,15.73,16.0239,15.73,15.7478,22828.39620613,0
+ARTNA.US,D,20141008,000000,15.7854,16.2604,15.73,16.0863,28503.662832674,0
+ARTNA.US,D,20141009,000000,16.0961,16.1585,15.7696,15.9754,37435.9423398,0
+ARTNA.US,D,20141010,000000,15.8656,16.5128,15.8656,16.2693,21262.038786055,0
+ARTNA.US,D,20141013,000000,16.2267,16.8501,16.2267,16.7245,36722.491798785,0
+ARTNA.US,D,20141014,000000,16.867,17.057,16.5612,17.0491,43069.7762862,0
+ARTNA.US,D,20141015,000000,16.9709,17.145,16.8581,17.1114,27199.038684727,0
+ARTNA.US,D,20141016,000000,16.9393,17.34,16.6542,17.145,59546.845792218,0
+ARTNA.US,D,20141017,000000,17.3133,17.3133,16.7671,16.7819,29313.115925242,0
+ARTNA.US,D,20141020,000000,16.8887,17.1916,16.7245,17.0253,28443.029642219,0
+ARTNA.US,D,20141021,000000,17.0412,17.3104,16.8927,17.0412,25093.045869607,0
+ARTNA.US,D,20141022,000000,17.1203,17.342,16.8739,16.8829,38110.991860194,0
+ARTNA.US,D,20141023,000000,17.1045,17.1045,16.7957,17.057,19706.797450896,0
+ARTNA.US,D,20141024,000000,17.0026,17.1114,16.9393,16.9393,11111.032150792,0
+ARTNA.US,D,20141027,000000,17.0184,17.244,16.9511,17.2164,25680.177263841,0
+ARTNA.US,D,20141028,000000,17.2786,17.6111,17.2322,17.4291,45460.745096457,0
+ARTNA.US,D,20141029,000000,17.5825,17.5825,17.2876,17.438,14488.30085911,0
+ARTNA.US,D,20141030,000000,17.438,18.008,17.2074,17.6655,73739.054571275,0
+ARTNA.US,D,20141031,000000,17.8011,17.9674,17.4202,17.5953,45677.003475745,0
+ARTNA.US,D,20141103,000000,17.7447,17.7447,17.3658,17.5221,20899.250196502,0
+ARTNA.US,D,20141104,000000,17.438,17.5676,17.3212,17.3717,23284.155687713,0
+ARTNA.US,D,20141105,000000,17.434,17.625,17.2342,17.434,17217.804982738,0
+ARTNA.US,D,20141106,000000,17.6013,17.8922,17.3865,17.8239,27268.76685375,0
+ARTNA.US,D,20141107,000000,17.9011,17.91,17.5281,17.8744,37912.923438042,0
+ARTNA.US,D,20141110,000000,17.8744,18.002,17.6507,17.9852,27888.23594956,0
+ARTNA.US,D,20141111,000000,17.6577,18.0308,17.6507,17.9932,23329.630580554,0
+ARTNA.US,D,20141112,000000,17.6339,18.0258,17.6339,17.8744,29946.732765492,0
+ARTNA.US,D,20141113,000000,17.8318,17.9446,17.7546,17.7675,12414.645745565,0
+ARTNA.US,D,20141114,000000,17.9189,17.9268,17.5943,17.7546,20215.10569754,0
+ARTNA.US,D,20141117,000000,17.6775,17.8744,17.6775,17.7546,13880.95840139,0
+ARTNA.US,D,20141118,000000,17.8664,18.1049,17.8318,17.9446,19716.902982638,0
+ARTNA.US,D,20141119,000000,17.9704,17.9704,17.4597,17.4805,18665.927681427,0
+ARTNA.US,D,20141120,000000,17.4805,17.4805,17.1302,17.2906,47161.506088706,0
+ARTNA.US,D,20141121,000000,17.5695,17.8318,16.9788,17.1065,36715.417926565,0
+ARTNA.US,D,20141124,000000,17.2104,17.4518,16.9759,17.147,78639.226913175,0
+ARTNA.US,D,20141125,000000,17.1134,17.6923,17.0817,17.1778,14995.598552579,0
+ARTNA.US,D,20141126,000000,17.2816,17.4093,17.2024,17.3934,15072.400593821,0
+ARTNA.US,D,20141128,000000,17.3252,17.4093,17.1233,17.1391,10803.823985823,0
+ARTNA.US,D,20141201,000000,17.1391,17.249,16.9788,17.0035,30427.756076431,0
+ARTNA.US,D,20141202,000000,17.058,17.5815,17.0115,17.156,23733.851850251,0
+ARTNA.US,D,20141203,000000,17.3746,17.4172,17.0263,17.3321,21784.494777138,0
+ARTNA.US,D,20141204,000000,17.2728,17.3162,17.1223,17.1629,14139.660013996,0
+ARTNA.US,D,20141205,000000,17.156,17.5449,16.9511,17.1936,27455.719190985,0
+ARTNA.US,D,20141208,000000,17.3687,17.3934,17.0342,17.0896,21157.951809108,0
+ARTNA.US,D,20141209,000000,17.1134,17.5537,17.0035,17.5449,32182.076386915,0
+ARTNA.US,D,20141210,000000,17.4736,17.5943,17.0996,17.4805,29112.015843568,0
+ARTNA.US,D,20141211,000000,17.4894,17.6725,17.2984,17.4973,15079.474466041,0
+ARTNA.US,D,20141212,000000,17.3519,17.5281,17.0896,17.2816,10915.995388164,0
+ARTNA.US,D,20141215,000000,17.3074,17.4894,17.1936,17.344,15350.302716738,0
+ARTNA.US,D,20141216,000000,17.3746,17.6645,17.3746,17.5191,9963.0437448532,0
+ARTNA.US,D,20141217,000000,17.5449,17.7051,17.4894,17.6863,34056.652525134,0
+ARTNA.US,D,20141218,000000,17.7546,18.2217,17.7546,18.0218,68480.135852519,0
+ARTNA.US,D,20141219,000000,17.9704,17.9704,17.4677,17.6725,78423.979087061,0
+ARTNA.US,D,20141222,000000,17.5943,17.7299,17.3836,17.6507,23503.445726524,0
+ARTNA.US,D,20141223,000000,17.816,17.8892,17.4093,17.6429,31863.752137029,0
+ARTNA.US,D,20141224,000000,17.6339,17.9189,17.4172,17.8496,20551.619904562,0
+ARTNA.US,D,20141226,000000,17.8892,17.9446,17.5855,17.6863,10848.288325489,0
+ARTNA.US,D,20141229,000000,17.7675,18.2217,17.7675,18.1891,32930.896289029,0
+ARTNA.US,D,20141230,000000,18.1811,18.1811,17.9852,18.1386,10446.088162141,0
+ARTNA.US,D,20141231,000000,18.096,18.1742,17.7616,18.0218,12931.038417602,0
+ARTNA.US,D,20150102,000000,18.0535,18.1386,17.7378,17.9446,14614.62000589,0
+ARTNA.US,D,20150105,000000,17.8793,18.0812,17.6953,17.9446,13714.21712764,0
+ARTNA.US,D,20150106,000000,17.8744,18.1049,17.6863,17.7051,14209.388183019,0
+ARTNA.US,D,20150107,000000,17.6863,17.8318,17.6775,17.8239,7291.141152157,0
+ARTNA.US,D,20150108,000000,17.8664,17.9526,17.7566,17.9526,10747.233008065,0
+ARTNA.US,D,20150109,000000,17.9011,17.9932,17.6429,17.7131,10333.9167598,0
+ARTNA.US,D,20150112,000000,17.7754,17.8566,17.5607,17.6725,19064.085632078,0
+ARTNA.US,D,20150113,000000,17.6725,17.9268,17.6091,17.7378,10793.71845408,0
+ARTNA.US,D,20150114,000000,17.6339,17.9624,17.5785,17.9189,12423.740724133,0
+ARTNA.US,D,20150115,000000,17.8318,18.0871,17.4429,18.0376,33929.32282518,0
+ARTNA.US,D,20150116,000000,17.8892,18.1811,17.8011,18.1307,15803.030538799,0
+ARTNA.US,D,20150120,000000,17.8011,18.1574,17.8011,18.0376,40423.13752286,0
+ARTNA.US,D,20150121,000000,17.9624,18.009,17.7299,17.7922,23479.192450342,0
+ARTNA.US,D,20150122,000000,17.7922,17.8595,17.6725,17.8595,27252.598002962,0
+ARTNA.US,D,20150123,000000,17.7675,18.1049,17.7378,18.0911,10218.713697937,0
+ARTNA.US,D,20150126,000000,17.91,18.0308,17.7546,17.8664,19910.929192093,0
+ARTNA.US,D,20150127,000000,17.9446,17.9704,17.7616,17.7922,20622.358626759,0
+ARTNA.US,D,20150128,000000,17.8091,17.9624,17.5943,17.9189,82284.292212666,0
+ARTNA.US,D,20150129,000000,17.8744,18.0812,17.816,18.0308,12834.025312875,0
+ARTNA.US,D,20150130,000000,17.9446,18.0812,17.6013,17.6725,25990.417088334,0
+ARTNA.US,D,20150202,000000,17.6863,17.8942,17.5943,17.7922,31812.213925143,0
+ARTNA.US,D,20150203,000000,17.8892,18.0812,17.7447,18.0535,16778.214351942,0
+ARTNA.US,D,20150204,000000,17.9368,18.096,17.8091,17.8595,16015.246705389,0
+ARTNA.US,D,20150205,000000,17.8892,18.1049,17.8892,17.9446,13042.199266769,0
+ARTNA.US,D,20150206,000000,17.9704,18.0238,17.5537,17.5607,34117.285715589,0
+ARTNA.US,D,20150209,000000,17.5893,17.815,17.3548,17.3638,23394.305983706,0
+ARTNA.US,D,20150210,000000,17.5151,17.5151,17.3865,17.4192,13569.708023723,0
+ARTNA.US,D,20150211,000000,17.4113,17.531,17.4043,17.4192,23674.229212971,0
+ARTNA.US,D,20150212,000000,17.4845,17.6211,17.4113,17.6211,30038.693104348,0
+ARTNA.US,D,20150213,000000,17.531,17.6695,17.4043,17.4113,18055.553564184,0
+ARTNA.US,D,20150217,000000,17.4113,17.5913,17.346,17.3638,18057.574670533,0
+ARTNA.US,D,20150218,000000,17.3776,17.6547,17.3776,17.5587,8981.7966126641,0
+ARTNA.US,D,20150219,000000,17.5893,17.7358,17.531,17.5983,18030.289734828,0
+ARTNA.US,D,20150220,000000,17.5983,17.6389,17.3172,17.3954,43696.31925423,0
+ARTNA.US,D,20150223,000000,17.4697,17.6695,17.1302,17.3776,42360.367957882,0
+ARTNA.US,D,20150224,000000,17.3548,17.5151,17.3004,17.5003,11475.841846694,0
+ARTNA.US,D,20150225,000000,17.4281,17.5498,17.3954,17.4924,7630.6870187024,0
+ARTNA.US,D,20150226,000000,17.5409,17.6309,17.4637,17.5241,26311.772997743,0
+ARTNA.US,D,20150227,000000,17.5241,17.6389,17.4845,17.5003,29458.635582333,0
+ARTNA.US,D,20150302,000000,17.4775,17.4845,17.2836,17.3954,15637.299818223,0
+ARTNA.US,D,20150303,000000,17.4459,17.4459,17.2282,17.2747,10301.579058224,0
+ARTNA.US,D,20150304,000000,17.25,17.2836,16.9591,16.9947,13155.381222284,0
+ARTNA.US,D,20150305,000000,17.0887,17.3094,17.0095,17.0491,7197.1597069525,0
+ARTNA.US,D,20150306,000000,17.0026,17.1134,16.7522,16.769,33507.922151521,0
+ARTNA.US,D,20150309,000000,16.7779,16.9215,16.6473,16.769,26433.039378652,0
+ARTNA.US,D,20150310,000000,16.7611,16.8403,16.485,16.5018,26064.187470053,0
+ARTNA.US,D,20150311,000000,16.4781,16.7027,16.1149,16.1149,44183.405884215,0
+ARTNA.US,D,20150312,000000,16.3178,16.589,16.1951,16.4306,36115.149341066,0
+ARTNA.US,D,20150313,000000,16.3544,16.5424,16.3455,16.398,17374.440724745,0
+ARTNA.US,D,20150316,000000,16.389,16.5176,16.2604,16.3307,30157.938378908,0
+ARTNA.US,D,20150317,000000,16.2941,16.5514,16.2941,16.5018,22957.747012433,0
+ARTNA.US,D,20150318,000000,16.5514,17.0887,16.4781,17.0253,21469.202186774,0
+ARTNA.US,D,20150319,000000,16.9847,17.25,16.9461,17.2034,12783.497654163,0
+ARTNA.US,D,20150320,000000,17.3172,17.3717,17.1678,17.3638,44183.405884215,0
+ARTNA.US,D,20150323,000000,17.3638,17.6211,17.3638,17.5409,22584.852891138,0
+ARTNA.US,D,20150324,000000,17.531,17.5825,17.3262,17.3262,21964.373242153,0
+ARTNA.US,D,20150325,000000,17.5983,17.7596,17.1678,17.1866,36364.755975103,0
+ARTNA.US,D,20150326,000000,17.6309,17.6309,17.1678,17.2282,38720.355424262,0
+ARTNA.US,D,20150327,000000,17.3004,17.3262,16.9501,17.0887,20354.562035585,0
+ARTNA.US,D,20150330,000000,16.9947,17.4775,16.8067,16.8789,48030.581818555,0
+ARTNA.US,D,20150331,000000,16.8631,17.3915,16.8631,17.2352,48612.660446918,0
+ARTNA.US,D,20150401,000000,17.3548,17.6745,17.1629,17.6745,25813.570282841,0
+ARTNA.US,D,20150402,000000,17.7437,17.7655,17.3717,17.4043,36861.94813683,0
+ARTNA.US,D,20150406,000000,17.4459,17.7655,17.4459,17.7437,25317.388674288,0
+ARTNA.US,D,20150407,000000,17.7437,17.7734,17.4924,17.5151,21389.368486009,0
+ARTNA.US,D,20150408,000000,17.5498,17.7734,17.346,17.6211,29288.86264906,0
+ARTNA.US,D,20150409,000000,17.7358,17.7655,17.346,17.4459,24934.389021251,0
+ARTNA.US,D,20150410,000000,17.4845,17.5825,17.3262,17.4043,16505.364994897,0
+ARTNA.US,D,20150413,000000,17.4192,17.7022,17.4192,17.4548,17253.174343836,0
+ARTNA.US,D,20150414,000000,17.5498,17.5657,17.4281,17.5151,15758.566199132,0
+ARTNA.US,D,20150415,000000,17.5241,17.7734,17.4845,17.5498,10979.660238141,0
+ARTNA.US,D,20150416,000000,17.4459,17.6309,17.4459,17.5498,8733.2005318006,0
+ARTNA.US,D,20150417,000000,17.4459,17.6923,17.438,17.438,25813.570282841,0
+ARTNA.US,D,20150420,000000,17.5083,17.7734,17.5083,17.7596,15377.587652443,0
+ARTNA.US,D,20150421,000000,17.7734,17.8219,17.7022,17.7596,12603.619189148,0
+ARTNA.US,D,20150422,000000,17.8298,17.9932,17.6061,17.6389,21917.887796138,0
+ARTNA.US,D,20150423,000000,17.5587,17.72,17.34,17.4637,24451.344603963,0
+ARTNA.US,D,20150424,000000,17.4637,17.8586,17.4637,17.8586,15435.189183374,0
+ARTNA.US,D,20150427,000000,17.8081,17.9268,17.5151,17.6389,18615.400022714,0
+ARTNA.US,D,20150428,000000,17.5825,17.8793,17.5825,17.7596,17401.72566045,0
+ARTNA.US,D,20150429,000000,17.5587,17.8496,17.5587,17.6626,7694.3518686796,0
+ARTNA.US,D,20150430,000000,17.6626,17.6626,17.3548,17.3548,22710.161484744,0
+ARTNA.US,D,20150501,000000,17.4924,17.5587,17.3262,17.4281,21718.808820812,0
+ARTNA.US,D,20150504,000000,17.5657,17.5735,17.3262,17.4043,16010.193939518,0
+ARTNA.US,D,20150505,000000,17.3331,17.4281,17.25,17.2558,43062.70241398,0
+ARTNA.US,D,20150506,000000,17.2352,17.2648,17.0986,17.1678,32798.513823203,0
+ARTNA.US,D,20150507,000000,17.2024,17.6973,17.2024,17.249,14999.640765276,0
+ARTNA.US,D,20150508,000000,17.4647,17.4716,17.1856,17.24,17810.999696018,0
+ARTNA.US,D,20150511,000000,17.24,17.5023,17.1758,17.249,29114.036949916,0
+ARTNA.US,D,20150512,000000,17.249,17.249,16.9333,17.0402,20246.432845941,0
+ARTNA.US,D,20150513,000000,17.2648,17.2648,16.8521,16.9185,19371.293797048,0
+ARTNA.US,D,20150514,000000,17.0956,17.3558,17.0154,17.3558,23216.448625039,0
+ARTNA.US,D,20150515,000000,17.3648,17.4934,17.1599,17.4202,24969.758382349,0
+ARTNA.US,D,20150518,000000,17.4785,17.6973,17.4202,17.4785,20441.46960857,0
+ARTNA.US,D,20150519,000000,17.6655,17.7071,17.4202,17.4934,18876.122741669,0
+ARTNA.US,D,20150520,000000,17.5855,17.6725,17.439,17.5527,17932.266076927,0
+ARTNA.US,D,20150521,000000,17.3875,17.7408,17.3875,17.5676,9828.640172679,0
+ARTNA.US,D,20150522,000000,17.6577,17.7309,17.5092,17.5092,21252.943807486,0
+ARTNA.US,D,20150526,000000,17.5092,17.6507,17.3786,17.4301,32234.625151976,0
+ARTNA.US,D,20150527,000000,17.4479,17.625,17.3875,17.4855,14984.482467662,0
+ARTNA.US,D,20150528,000000,17.5023,17.5855,17.3786,17.4716,16809.541500344,0
+ARTNA.US,D,20150529,000000,17.3875,17.6013,17.34,17.3558,21373.199635221,0
+ARTNA.US,D,20150601,000000,17.5597,17.6577,17.4202,17.5339,25094.056422781,0
+ARTNA.US,D,20150602,000000,17.4479,17.6577,17.3875,17.4122,19290.449543108,0
+ARTNA.US,D,20150603,000000,17.3648,17.5765,17.3262,17.4479,18301.117985525,0
+ARTNA.US,D,20150604,000000,17.3648,17.5676,17.34,17.5023,15108.780508094,0
+ARTNA.US,D,20150605,000000,17.3875,17.5339,17.3875,17.4202,16951.018944738,0
+ARTNA.US,D,20150608,000000,17.4043,17.5676,17.2648,17.3094,18301.117985525,0
+ARTNA.US,D,20150609,000000,17.2558,17.4647,17.1619,17.1658,26135.936745424,0
+ARTNA.US,D,20150610,000000,17.1936,17.4855,17.1936,17.3786,19065.096185252,0
+ARTNA.US,D,20150611,000000,17.3964,17.4785,17.3262,17.4479,6926.3314562556,0
+ARTNA.US,D,20150612,000000,17.3648,17.5023,17.3094,17.3262,20024.111147608,0
+ARTNA.US,D,20150615,000000,17.3648,17.3648,16.9551,17.1619,29848.70910759,0
+ARTNA.US,D,20150616,000000,17.1856,17.3331,17.0402,17.0708,31938.533071923,0
+ARTNA.US,D,20150617,000000,16.9818,17.2916,16.9413,17.0223,18793.257381381,0
+ARTNA.US,D,20150618,000000,17.0708,17.3717,16.9333,17.3648,23462.01304638,0
+ARTNA.US,D,20150619,000000,17.3262,17.6161,17.3262,17.4202,41762.120478731,0
+ARTNA.US,D,20150622,000000,17.4855,17.5765,17.3786,17.4202,18059.595776881,0
+ARTNA.US,D,20150623,000000,17.5261,17.5339,17.347,17.4716,14487.290305935,0
+ARTNA.US,D,20150624,000000,17.3172,17.5339,17.2648,17.2747,19899.813107176,0
+ARTNA.US,D,20150625,000000,17.2024,17.4855,17.1045,17.1114,13510.085386443,0
+ARTNA.US,D,20150626,000000,17.1203,17.3717,16.9907,17.1292,95935.855043503,0
+ARTNA.US,D,20150629,000000,17.0402,17.3648,16.9739,17.055,17195.572812904,0
+ARTNA.US,D,20150630,000000,17.0639,17.4122,17.059,17.1658,16964.156136003,0
+ARTNA.US,D,20150701,000000,17.2648,17.4934,17.1382,17.3558,22234.190939676,0
+ARTNA.US,D,20150702,000000,17.4479,17.4855,17.2183,17.3786,41762.120478731,0
+ARTNA.US,D,20150706,000000,17.249,17.4855,17.055,17.4479,30336.806290749,0
+ARTNA.US,D,20150707,000000,17.4202,17.6785,17.4122,17.5023,30586.412924787,0
+ARTNA.US,D,20150708,000000,17.4301,17.7071,17.4202,17.5439,17686.701655586,0
+ARTNA.US,D,20150709,000000,17.625,17.625,17.347,17.5261,21128.645767055,0
+ARTNA.US,D,20150710,000000,17.625,17.625,17.4934,17.6161,18301.117985525,0
+ARTNA.US,D,20150713,000000,17.5339,17.6577,17.4855,17.6507,11793.155543406,0
+ARTNA.US,D,20150714,000000,17.6161,17.6655,17.5527,17.6161,9868.0517464745,0
+ARTNA.US,D,20150715,000000,17.6785,17.7071,17.5389,17.6161,17449.221659639,0
+ARTNA.US,D,20150716,000000,17.6655,17.7774,17.6161,17.7477,22109.892899244,0
+ARTNA.US,D,20150717,000000,17.7635,17.8466,17.6655,17.7566,17565.435274677,0
+ARTNA.US,D,20150720,000000,17.8852,17.8852,17.7408,17.7863,14615.630559064,0
+ARTNA.US,D,20150721,000000,17.7863,17.8556,17.7477,17.8368,28745.185041318,0
+ARTNA.US,D,20150722,000000,17.7863,17.908,17.7477,17.7962,30094.273528931,0
+ARTNA.US,D,20150723,000000,17.7151,17.8774,17.5023,17.5261,35254.158036611,0
+ARTNA.US,D,20150724,000000,17.5023,17.7774,17.4043,17.439,20759.793858456,0
+ARTNA.US,D,20150727,000000,17.439,17.6339,17.3648,17.5765,6509.9835484679,0
+ARTNA.US,D,20150728,000000,17.5597,17.6339,17.3786,17.4647,17565.435274677,0
+ARTNA.US,D,20150729,000000,17.4301,17.6339,17.4301,17.5092,7493.2517870055,0
+ARTNA.US,D,20150730,000000,17.4479,17.6577,17.3786,17.5023,16824.699797957,0
+ARTNA.US,D,20150731,000000,17.5439,17.908,17.4301,17.5597,17321.891959684,0
+ARTNA.US,D,20150803,000000,17.6161,17.8774,17.5023,17.7566,19397.568179578,0
+ARTNA.US,D,20150804,000000,17.7477,17.8981,17.5439,17.6013,9703.331579073,0
+ARTNA.US,D,20150805,000000,17.6577,17.8635,17.625,17.7962,25797.401432053,0
+ARTNA.US,D,20150806,000000,18.0901,18.0901,17.916,18.0158,11622.372056959,0
+ARTNA.US,D,20150807,000000,17.9852,18.1416,17.9684,17.9772,15810.104411018,0
+ARTNA.US,D,20150810,000000,18.0742,18.2296,17.8922,17.9932,20188.831315009,0
+ARTNA.US,D,20150811,000000,17.9426,18.1336,17.8704,17.916,31551.491206188,0
+ARTNA.US,D,20150812,000000,17.8842,18.1336,17.8842,18.1247,13134.159605625,0
+ARTNA.US,D,20150813,000000,18.1495,18.3355,18.0158,18.1712,11796.187202928,0
+ARTNA.US,D,20150814,000000,18.2207,18.477,18.1554,18.4038,22619.211699062,0
+ARTNA.US,D,20150817,000000,18.3623,18.5037,18.3454,18.4869,19455.16971051,0
+ARTNA.US,D,20150818,000000,18.5037,18.5166,18.3454,18.3969,18728.58197823,0
+ARTNA.US,D,20150819,000000,18.3454,18.4958,18.3454,18.3623,5839.9867939453,0
+ARTNA.US,D,20150820,000000,18.2653,18.667,18.195,18.5433,44874.624255396,0
+ARTNA.US,D,20150821,000000,18.3257,18.8313,18.3257,18.4869,61411.316398695,0
+ARTNA.US,D,20150824,000000,18.1871,18.575,18.0901,18.3097,49038.103333274,0
+ARTNA.US,D,20150825,000000,18.7907,18.7907,17.9506,18.1247,41589.315885935,0
+ARTNA.US,D,20150826,000000,18.3969,18.3969,18.01,18.2741,28578.443767568,0
+ARTNA.US,D,20150827,000000,18.3711,18.3711,17.9604,18.195,29430.340093454,0
+ARTNA.US,D,20150828,000000,18.1416,18.3187,18.1089,18.289,13739.480956996,0
+ARTNA.US,D,20150831,000000,18.195,18.2573,18.0476,18.0822,17268.33264145,0
+ARTNA.US,D,20150901,000000,17.9772,18.0822,17.7942,17.8764,26629.086694455,0
+ARTNA.US,D,20150902,000000,18.0228,18.0901,17.908,18.0822,11553.65444111,0
+ARTNA.US,D,20150903,000000,18.1712,18.1712,17.8842,17.9258,23103.266669524,0
+ARTNA.US,D,20150904,000000,17.8358,18.0228,17.6853,17.8546,10702.768668398,0
+ARTNA.US,D,20150908,000000,17.908,17.9684,17.7556,17.8457,22130.103962729,0
+ARTNA.US,D,20150909,000000,17.908,17.908,17.6765,17.7764,22253.391449986,0
+ARTNA.US,D,20150910,000000,17.8021,17.819,17.6765,17.722,18829.637295654,0
+ARTNA.US,D,20150911,000000,17.6557,17.7616,17.53,17.7556,18363.772282328,0
+ARTNA.US,D,20150914,000000,17.7843,17.8457,17.6943,17.8457,21403.516230448,0
+ARTNA.US,D,20150915,000000,17.8457,18.0901,17.7685,18.0822,22377.689490418,0
+ARTNA.US,D,20150916,000000,18.0901,18.0901,18.0158,18.0742,24929.336255379,0
+ARTNA.US,D,20150917,000000,18.0742,18.4038,18.0486,18.3039,46816.90745629,0
+ARTNA.US,D,20150918,000000,18.1416,18.5037,18.1416,18.4958,66278.140485845,0
+ARTNA.US,D,20150921,000000,18.4869,19.3231,18.4869,19.1935,50466.014968478,0
+ARTNA.US,D,20150922,000000,19.2162,19.2835,18.6334,19.0281,41470.070611375,0
+ARTNA.US,D,20150923,000000,19.1598,19.1598,18.9787,19.1093,21511.645420092,0
+ARTNA.US,D,20150924,000000,19.0451,19.2924,18.9619,19.1766,34228.446564755,0
+ARTNA.US,D,20150925,000000,19.2835,19.5814,19.1855,19.3982,32833.883184301,0
+ARTNA.US,D,20150928,000000,19.33,19.899,19.1766,19.7199,62124.76693971,0
+ARTNA.US,D,20150929,000000,19.7347,20.1226,19.7031,19.7575,57280.175022393,0
+ARTNA.US,D,20150930,000000,19.9584,19.9584,19.7427,19.8505,48399.433727153,0
+ARTNA.US,D,20151001,000000,19.9168,19.9821,19.6526,19.8505,40985.005087738,0
+ARTNA.US,D,20151002,000000,19.9168,20.1454,19.8663,20.1226,39524.755750959,0
+ARTNA.US,D,20151005,000000,20.0564,21.2973,20.0564,21.2477,96414.857248094,0
+ARTNA.US,D,20151006,000000,21.2151,21.2151,20.5601,20.6956,84641.912768173,0
+ARTNA.US,D,20151007,000000,20.7866,21.1488,20.7184,20.943,53196.52964528,0
+ARTNA.US,D,20151008,000000,21.0509,21.4536,21.035,21.2567,59711.565959619,0
+ARTNA.US,D,20151009,000000,21.2893,21.513,21.132,21.2725,33442.236195195,0
+ARTNA.US,D,20151012,000000,21.2419,21.2725,21.1161,21.2003,39154.893289186,0
+ARTNA.US,D,20151013,000000,21.2003,21.3814,21.2003,21.2081,21403.516230448,0
+ARTNA.US,D,20151014,000000,21.2003,21.3299,20.9331,21.1251,30766.291389802,0
+ARTNA.US,D,20151015,000000,21.1735,21.9237,21.1073,21.8831,52171.828726599,0
+ARTNA.US,D,20151016,000000,21.791,21.8731,21.513,21.8079,58736.382146476,0
+ARTNA.US,D,20151019,000000,21.791,22.0226,21.6436,21.8158,65471.7190528,0
+ARTNA.US,D,20151020,000000,21.7594,22.077,21.6258,22.0226,23714.65133994,0
+ARTNA.US,D,20151021,000000,21.7099,21.8158,19.7347,20.3849,134015.5197553,0
+ARTNA.US,D,20151022,000000,20.2285,20.9272,20.1543,20.5897,95707.470026124,0
+ARTNA.US,D,20151023,000000,20.5838,20.656,20.2622,20.5601,28701.731254825,0
+ARTNA.US,D,20151026,000000,20.5511,20.5511,19.8743,19.9317,51807.019030697,0
+ARTNA.US,D,20151027,000000,19.8585,20.1622,19.8199,19.8505,37092.354260558,0
+ARTNA.US,D,20151028,000000,19.8505,20.3275,19.8505,20.2117,26878.693328492,0
+ARTNA.US,D,20151029,000000,20.2859,20.2859,19.8812,20.1226,27726.547441682,0
+ARTNA.US,D,20151030,000000,20.0642,20.18,19.8812,20.0316,18241.495348245,0
+ARTNA.US,D,20151102,000000,20.1048,20.1622,19.8209,20.0316,25413.391225841,0
+ARTNA.US,D,20151103,000000,20.0494,20.1702,19.7427,19.9237,29918.437276613,0
+ARTNA.US,D,20151104,000000,20.0494,20.1702,19.9069,20.1384,18500.196960851,0
+ARTNA.US,D,20151105,000000,20.281,20.4937,20.1394,20.1978,21570.257504198,0
+ARTNA.US,D,20151106,000000,20.1978,20.1978,19.8575,20.1722,33019.824968362,0
+ARTNA.US,D,20151109,000000,20.182,20.5818,19.7476,20.0801,37928.081735656,0
+ARTNA.US,D,20151110,000000,20.2651,20.3977,19.9732,20.3473,25188.037867985,0
+ARTNA.US,D,20151111,000000,20.3532,20.8362,20.3235,20.5293,65076.592761671,0
+ARTNA.US,D,20151112,000000,20.6352,20.7856,20.4631,20.5947,19885.665362737,0
+ARTNA.US,D,20151113,000000,20.5947,20.855,20.4393,20.4719,24944.494552993,0
+ARTNA.US,D,20151116,000000,20.4719,20.7451,20.1048,20.7372,32658.046931983,0
+ARTNA.US,D,20151117,000000,20.7372,20.7372,20.2562,20.4719,33501.858832475,0
+ARTNA.US,D,20151118,000000,20.4789,20.7372,20.1148,20.7233,28680.509638166,0
+ARTNA.US,D,20151119,000000,20.7372,20.8718,20.4937,20.8014,45069.661018025,0
+ARTNA.US,D,20151120,000000,20.8945,21.1607,20.8362,21.1508,41697.445075579,0
+ARTNA.US,D,20151123,000000,21.1607,21.3932,20.7233,20.9272,49889.99965916,0
+ARTNA.US,D,20151124,000000,20.9272,21.1271,20.6352,21.1271,27234.408045826,0
+ARTNA.US,D,20151125,000000,21.1349,21.2438,20.7312,21.2269,26875.66166897,0
+ARTNA.US,D,20151127,000000,21.2438,21.415,20.9192,21.3705,13376.692367443,0
+ARTNA.US,D,20151130,000000,21.4496,21.8385,21.2913,21.7495,35067.205699376,0
+ARTNA.US,D,20151201,000000,22.2572,22.2572,21.5248,21.791,24072.387163622,0
+ARTNA.US,D,20151202,000000,22.1156,22.1156,21.4239,21.4862,19217.689714563,0
+ARTNA.US,D,20151203,000000,21.4586,21.699,21.2091,21.2834,31725.306352158,0
+ARTNA.US,D,20151204,000000,21.2913,21.5734,21.2181,21.3616,33380.592451566,0
+ARTNA.US,D,20151207,000000,21.3161,21.7089,21.2834,21.5396,25911.593940743,0
+ARTNA.US,D,20151208,000000,21.5664,21.7198,21.2607,21.5664,31277.631295968,0
+ARTNA.US,D,20151209,000000,21.4398,21.6168,21.3437,21.4071,13256.436539708,0
+ARTNA.US,D,20151210,000000,21.6168,21.6168,20.9331,20.9875,20609.221435494,0
+ARTNA.US,D,20151211,000000,20.7856,21.3259,20.3977,20.4937,26875.66166897,0
+ARTNA.US,D,20151214,000000,20.4937,21.4813,20.4067,20.5571,20099.902635676,0
+ARTNA.US,D,20151215,000000,20.7035,20.9875,20.4859,20.7856,14220.504267935,0
+ARTNA.US,D,20151216,000000,20.7312,21.3012,20.7312,21.2438,34947.960424816,0
+ARTNA.US,D,20151217,000000,21.699,21.8741,21.2359,21.7089,29283.809883189,0
+ARTNA.US,D,20151218,000000,21.6317,22.8033,21.5396,22.7212,134127.69115763,0
+ARTNA.US,D,20151221,000000,22.7954,23.2773,22.6371,22.8192,51939.401496523,0
+ARTNA.US,D,20151222,000000,22.8924,23.31,22.4857,23.3011,41893.492391382,0
+ARTNA.US,D,20151223,000000,23.3189,23.6504,22.9696,23.4099,51338.122357849,0
+ARTNA.US,D,20151224,000000,23.4258,23.6415,23.1992,23.6078,34103.137971149,0
+ARTNA.US,D,20151228,000000,23.4683,24.0551,23.4129,23.8335,37770.435440474,0
+ARTNA.US,D,20151229,000000,23.8335,24.1967,23.693,24.1551,33287.621559536,0
+ARTNA.US,D,20151230,000000,24.0819,24.0819,23.6237,23.6742,23198.258667903,0
+ARTNA.US,D,20151231,000000,23.7316,23.7316,22.8835,22.9864,17808.978589669,0
+ARTNA.US,D,20160104,000000,22.6875,22.8033,21.7752,21.9009,68426.576534284,0
+ARTNA.US,D,20160105,000000,21.9889,22.3382,21.3784,22.2572,33304.800963498,0
+ARTNA.US,D,20160106,000000,22.0067,22.6243,21.7406,22.6123,33095.61645643,0
+ARTNA.US,D,20160107,000000,22.4857,22.6123,22.3314,22.5213,26750.353075364,0
+ARTNA.US,D,20160108,000000,22.5451,23.0102,22.1641,22.7687,37516.786593739,0
+ARTNA.US,D,20160111,000000,22.8192,23.2853,22.7044,23.119,33667.589553051,0
+ARTNA.US,D,20160112,000000,23.1992,23.1992,22.18,22.5362,36098.980490278,0
+ARTNA.US,D,20160113,000000,22.4392,22.9626,22.0325,22.3878,51574.591800622,0
+ARTNA.US,D,20160114,000000,22.3314,23.0498,22.3314,22.5451,32524.653912983,0
+ARTNA.US,D,20160115,000000,22.0562,22.5293,21.6258,22.1888,34288.069202036,0
+ARTNA.US,D,20160119,000000,22.1809,22.4709,22.0483,22.263,36032.283980778,0
+ARTNA.US,D,20160120,000000,21.9009,22.9092,21.8227,22.4788,43415.385471791,0
+ARTNA.US,D,20160121,000000,22.4392,22.9182,22.1809,22.6451,31625.261587908,0
+ARTNA.US,D,20160122,000000,22.936,23.5515,22.5174,23.498,26315.81521044,0
+ARTNA.US,D,20160125,000000,23.498,23.7563,23.0943,23.2091,25979.301003417,0
+ARTNA.US,D,20160126,000000,23.3743,23.778,23.0943,23.2704,23098.213903653,0
+ARTNA.US,D,20160127,000000,23.2259,23.5158,22.8548,22.8924,36762.913925755,0
+ARTNA.US,D,20160128,000000,23.0596,24.0641,23.0596,23.8642,21424.737847108,0
+ARTNA.US,D,20160129,000000,24.0551,25.1773,23.9542,25.1536,95327.502032609,0
+ARTNA.US,D,20160201,000000,25.2762,25.9798,25.2505,25.8066,64474.303069823,0
+ARTNA.US,D,20160202,000000,25.6998,26.1481,25.584,25.9798,47477.809232244,0
+ARTNA.US,D,20160203,000000,26.1045,26.5043,25.7602,25.7671,36359.703209232,0
+ARTNA.US,D,20160204,000000,25.7502,25.7502,24.4302,24.5529,31326.137848332,0
+ARTNA.US,D,20160205,000000,24.454,24.5064,23.9344,24.2481,29924.500595658,0
+ARTNA.US,D,20160208,000000,24.0987,24.5558,23.4129,24.5172,45736.626113025,0
+ARTNA.US,D,20160209,000000,24.5172,25.1556,24.261,24.8013,34047.557546566,0
+ARTNA.US,D,20160210,000000,24.8171,25.4613,24.8171,25.3356,29557.669793408,0
+ARTNA.US,D,20160211,000000,25.1704,25.393,24.634,24.6746,19898.802554002,0
+ARTNA.US,D,20160212,000000,24.8221,25.3356,24.3738,24.5172,38070.569733224,0
+ARTNA.US,D,20160216,000000,24.7241,24.9339,24.2412,24.54,22649.528294289,0
+ARTNA.US,D,20160217,000000,24.5004,24.8101,24.256,24.348,29093.825886431,0
+ARTNA.US,D,20160218,000000,24.3648,24.7508,24.0126,24.3392,25546.784244841,0
+ARTNA.US,D,20160219,000000,24.2808,24.8161,24.0383,24.3302,22894.082162456,0
+ARTNA.US,D,20160222,000000,24.4658,24.634,24.0551,24.1887,18257.664199033,0
+ARTNA.US,D,20160223,000000,24.0126,24.4569,24.0126,24.0897,24581.70596344,0
+ARTNA.US,D,20160224,000000,24.0897,24.3995,24.0897,24.3836,12780.46599464,0
+ARTNA.US,D,20160225,000000,24.3738,24.8033,24.0333,24.357,13066.452542951,0
+ARTNA.US,D,20160226,000000,24.2491,24.2491,23.2111,23.2951,23504.456279698,0
+ARTNA.US,D,20160229,000000,23.1616,23.9987,23.1121,23.6198,27410.244298144,0
+ARTNA.US,D,20160301,000000,23.5554,23.8226,23.3219,23.3871,31536.332908574,0
+ARTNA.US,D,20160302,000000,23.1022,23.2635,22.6747,23.2269,29381.83354109,0
+ARTNA.US,D,20160303,000000,23.1536,23.3693,22.7836,22.8914,25674.113944796,0
+ARTNA.US,D,20160304,000000,22.7193,23.2447,22.3927,23.1299,24829.291491129,0
+ARTNA.US,D,20160307,000000,23.028,23.2011,22.5599,22.7361,46870.466774525,0
+ARTNA.US,D,20160308,000000,22.6599,22.8538,22.5679,22.6341,28845.229805568,0
+ARTNA.US,D,20160309,000000,22.7935,22.9746,22.5599,22.9082,34145.581204468,0
+ARTNA.US,D,20160310,000000,23.1794,23.1794,22.3165,22.4174,34699.364343952,0
+ARTNA.US,D,20160311,000000,22.6025,22.6846,21.7979,22.3502,72214.129831343,0
+ARTNA.US,D,20160314,000000,22.3502,22.3502,21.8643,21.8909,31265.504657878,0
+ARTNA.US,D,20160315,000000,21.9177,22.1522,21.7663,21.7979,35228.894207255,0
+ARTNA.US,D,20160316,000000,21.7821,22.0493,21.5308,21.7979,40854.643728261,0
+ARTNA.US,D,20160317,000000,21.7821,21.7821,21.0459,21.3388,67877.84616067,0
+ARTNA.US,D,20160318,000000,21.4368,22.5837,21.0548,22.5421,196589.98285754,0
+ARTNA.US,D,20160321,000000,22.4085,22.4461,21.8841,22.176,46432.897250078,0
+ARTNA.US,D,20160322,000000,22.3749,22.3749,21.8949,22.1324,26003.554279599,0
+ARTNA.US,D,20160323,000000,22.1572,22.3254,21.3121,21.42,77763.077311107,0
+ARTNA.US,D,20160324,000000,21.3655,21.9087,21.1339,21.7901,37420.784042186,0
+ARTNA.US,D,20160328,000000,21.9395,21.9395,21.508,21.8643,25823.675814584,0
+ARTNA.US,D,20160329,000000,21.9493,22.7667,21.6574,22.744,31239.230275347,0
+ARTNA.US,D,20160330,000000,22.744,23.1843,22.368,22.9785,39807.710639746,0
+ARTNA.US,D,20160331,000000,23.12,23.4129,22.7153,23.3773,33242.146666695,0
+ARTNA.US,D,20160401,000000,23.3041,23.3971,22.9538,23.0784,30491.420926408,0
+ARTNA.US,D,20160404,000000,22.9944,23.3041,22.7093,23.1843,23259.902411531,0
+ARTNA.US,D,20160405,000000,23.0508,23.2447,22.3996,22.6341,25750.915986038,0
+ARTNA.US,D,20160406,000000,22.7291,23.0428,22.6381,22.8766,28282.351687515,0
+ARTNA.US,D,20160407,000000,22.8281,23.219,22.8142,23.0032,26934.273753076,0
+ARTNA.US,D,20160408,000000,23.0102,23.0784,22.7193,22.8825,24217.906820713,0
+ARTNA.US,D,20160411,000000,22.8706,23.0596,22.6945,22.7667,26332.994614402,0
+ARTNA.US,D,20160412,000000,22.8281,23.2239,22.7093,23.033,49995.097189281,0
+ARTNA.US,D,20160413,000000,23.1388,23.1388,22.744,23.0596,24455.38681666,0
+ARTNA.US,D,20160414,000000,23.1388,23.3041,22.7311,23.2734,22347.372895191,0
+ARTNA.US,D,20160415,000000,23.2951,24.1739,23.1616,24.0551,17521.981488184,0
+ARTNA.US,D,20160418,000000,24.1471,24.7241,24.0423,24.5648,33673.652872097,0
+ARTNA.US,D,20160419,000000,24.6885,24.6885,24.1313,24.6251,23424.622578933,0
+ARTNA.US,D,20160420,000000,24.6251,24.6251,23.9987,23.9987,23938.994144622,0
+ARTNA.US,D,20160421,000000,23.9819,24.2234,22.176,22.1918,69898.952509154,0
+ARTNA.US,D,20160422,000000,22.1918,22.936,22.1918,22.6094,10722.979731883,0
+ARTNA.US,D,20160425,000000,22.6677,23.1428,22.3096,22.8182,20193.884080881,0
+ARTNA.US,D,20160426,000000,22.9696,23.1536,22.6301,23.0428,30568.22296765,0
+ARTNA.US,D,20160427,000000,23.0686,23.1388,22.5925,22.8914,24742.383918145,0
+ARTNA.US,D,20160428,000000,22.7361,23.0784,22.368,22.4085,32782.344972415,0
+ARTNA.US,D,20160429,000000,22.4669,22.6421,22.2046,22.6025,25313.346461591,0
+ARTNA.US,D,20160502,000000,22.5263,22.7093,22.3353,22.6263,32868.241992226,0
+ARTNA.US,D,20160503,000000,22.5767,22.9538,22.5767,22.837,14622.704431284,0
+ARTNA.US,D,20160504,000000,22.7935,23.4129,22.4174,23.1616,33628.177979256,0
+ARTNA.US,D,20160505,000000,23.1388,24.0987,23.1388,23.8889,25313.346461591,0
+ARTNA.US,D,20160506,000000,23.9037,24.256,23.5109,24.1313,37580.451443717,0
+ARTNA.US,D,20160509,000000,23.8374,23.8721,22.8103,23.7722,35217.778122339,0
+ARTNA.US,D,20160510,000000,23.9136,24.0126,23.6464,23.8137,33068.331520726,0
+ARTNA.US,D,20160511,000000,23.8048,23.8048,23.2685,23.3129,8271.3777311719,0
+ARTNA.US,D,20160512,000000,23.4773,24.1037,23.0716,23.1952,22973.915863221,0
+ARTNA.US,D,20160513,000000,23.1052,23.4851,23.0716,23.1131,21113.487469441,0
+ARTNA.US,D,20160516,000000,23.0894,24.0829,23.0894,23.2387,30038.693104348,0
+ARTNA.US,D,20160517,000000,23.2585,23.2585,21.9335,22.1354,45465.797862328,0
+ARTNA.US,D,20160518,000000,22.1354,22.7083,21.9652,22.2462,21187.257851161,0
+ARTNA.US,D,20160519,000000,22.2106,22.7093,22.0275,22.6243,20690.065689434,0
+ARTNA.US,D,20160520,000000,22.6243,23.1863,22.4263,23.1863,28038.808372522,0
+ARTNA.US,D,20160523,000000,23.1329,23.3743,22.7203,22.9716,21051.843725812,0
+ARTNA.US,D,20160524,000000,23.1131,24.5618,23.1131,24.3214,60492.723563309,0
+ARTNA.US,D,20160525,000000,24.3609,24.7053,23.6544,23.78,35941.334195096,0
+ARTNA.US,D,20160526,000000,24.0225,24.2263,23.6098,23.8137,33717.106658589,0
+ARTNA.US,D,20160527,000000,24.0917,24.35,23.7622,24.1769,35966.598024452,0
+ARTNA.US,D,20160531,000000,24.2451,24.2451,23.6188,23.7712,20791.121006858,0
+ARTNA.US,D,20160601,000000,23.6276,24.0917,23.4495,24.0483,14747.002471716,0
+ARTNA.US,D,20160602,000000,23.9146,24.2887,23.9146,24.1007,24194.664097705,0
+ARTNA.US,D,20160603,000000,24.2352,24.4628,24.1591,24.3788,21968.41545485,0
+ARTNA.US,D,20160606,000000,24.3876,24.7755,24.3876,24.6647,15903.075303049,0
+ARTNA.US,D,20160607,000000,24.7577,25.1882,24.5529,24.92,13398.924537277,0
+ARTNA.US,D,20160608,000000,25.0843,25.5583,24.92,25.5493,27332.431703727,0
+ARTNA.US,D,20160609,000000,25.4069,25.5493,24.9754,25.011,30402.492247075,0
+ARTNA.US,D,20160610,000000,24.8567,25.3396,24.8309,25.0457,22900.145481501,0
+ARTNA.US,D,20160613,000000,25.1378,25.9036,25.0457,25.7532,29658.725110833,0
+ARTNA.US,D,20160614,000000,25.6493,26.3905,24.8933,26.1491,34030.378142604,0
+ARTNA.US,D,20160615,000000,26.1491,26.3905,25.5583,25.777,24109.777631069,0
+ARTNA.US,D,20160616,000000,25.862,26.4182,24.9408,26.3093,37627.947442906,0
+ARTNA.US,D,20160617,000000,26.3767,26.4261,25.1704,25.7631,165951.0211677,0
+ARTNA.US,D,20160620,000000,25.7928,25.9966,25.4573,25.7582,23965.268527152,0
+ARTNA.US,D,20160621,000000,25.8364,26.4093,25.7928,26.1649,14566.113453526,0
+ARTNA.US,D,20160622,000000,26.1203,26.4776,26.0481,26.2243,29658.725110833,0
+ARTNA.US,D,20160623,000000,26.3509,26.435,25.8017,26.0738,17403.746766798,0
+ARTNA.US,D,20160624,000000,25.3703,26.7151,24.7923,26.7151,81004.931894076,0
+ARTNA.US,D,20160627,000000,26.5023,28.0034,26.4251,27.8837,63771.968613724,0
+ARTNA.US,D,20160628,000000,27.9936,27.9936,27.5829,27.8837,37582.472550065,0
+ARTNA.US,D,20160629,000000,28.045,28.2707,27.9451,28.0708,22816.269568039,0
+ARTNA.US,D,20160630,000000,28.3063,28.6111,27.9827,28.5942,27520.394594136,0
+ARTNA.US,D,20160701,000000,28.7852,29.1503,28.4883,28.7368,40809.16883542,0
+ARTNA.US,D,20160705,000000,29.1909,29.4422,28.9317,29.3671,41881.365753291,0
+ARTNA.US,D,20160706,000000,29.3522,29.5026,28.6942,29.0168,26696.793757129,0
+ARTNA.US,D,20160707,000000,29.0257,29.0317,28.2222,28.2222,38894.170570231,0
+ARTNA.US,D,20160708,000000,28.146,28.8357,28.045,28.7942,35772.571814997,0
+ARTNA.US,D,20160711,000000,28.6259,28.814,28.1588,28.7021,24976.832254569,0
+ARTNA.US,D,20160712,000000,28.5942,28.8278,28.137,28.6111,26441.123804046,0
+ARTNA.US,D,20160713,000000,28.718,28.8812,28.4329,28.4755,27260.682428356,0
+ARTNA.US,D,20160714,000000,28.4597,28.5764,27.9273,27.961,24086.534908061,0
+ARTNA.US,D,20160715,000000,27.9778,28.9188,27.4305,27.5315,49829.366468706,0
+ARTNA.US,D,20160718,000000,27.5879,28.1539,27.479,28.0034,43469.9553432,0
+ARTNA.US,D,20160719,000000,27.9846,28.4023,27.9104,28.0866,26472.450952447,0
+ARTNA.US,D,20160720,000000,28.1282,28.5151,27.7858,28.1638,24694.887918955,0
+ARTNA.US,D,20160721,000000,28.0628,28.4329,27.9273,28.0194,27960.995778106,0
+ARTNA.US,D,20160722,000000,27.9421,28.4507,27.8768,28.4507,62358.20472296,0
+ARTNA.US,D,20160725,000000,28.2479,28.524,27.8165,28.1539,46369.232400101,0
+ARTNA.US,D,20160726,000000,28.3152,28.4053,28.0282,28.1539,19285.396777237,0
+ARTNA.US,D,20160727,000000,28.1796,28.4409,28.0282,28.4329,17798.873057927,0
+ARTNA.US,D,20160728,000000,28.4251,28.5853,28.147,28.5012,12142.806941694,0
+ARTNA.US,D,20160729,000000,28.5081,28.8802,28.3973,28.7368,26700.835969826,0
+ARTNA.US,D,20160801,000000,28.8624,28.8901,28.0936,28.146,16926.765668556,0
+ARTNA.US,D,20160802,000000,27.9846,28.054,27.8837,27.9104,17463.369404078,0
+ARTNA.US,D,20160803,000000,27.9016,27.9273,27.3968,27.573,38540.476959247,0
+ARTNA.US,D,20160804,000000,27.3968,27.8263,27.3968,27.3968,34919.664935937,0
+ARTNA.US,D,20160805,000000,27.4058,27.6403,27.2445,27.287,51074.367979372,0
+ARTNA.US,D,20160808,000000,27.7076,27.7076,27.1614,27.1802,20097.881529328,0
+ARTNA.US,D,20160809,000000,27.1703,27.6483,26.8447,26.9693,48799.612784153,0
+ARTNA.US,D,20160810,000000,26.8912,26.9931,26.2619,26.4766,47876.97773607,0
+ARTNA.US,D,20160811,000000,26.4766,26.7784,26.34,26.7151,22315.035193615,0
+ARTNA.US,D,20160812,000000,26.6616,26.8754,26.62,26.6874,15871.748154647,0
+ARTNA.US,D,20160815,000000,26.7695,26.7695,26.1965,26.2895,33326.022580157,0
+ARTNA.US,D,20160816,000000,26.3143,26.3143,24.7083,24.9556,47096.830685555,0
+ARTNA.US,D,20160817,000000,24.8121,25.5583,24.7705,25.4514,27995.35458603,0
+ARTNA.US,D,20160818,000000,25.5415,25.9324,25.5335,25.8394,26098.546277977,0
+ARTNA.US,D,20160819,000000,25.6869,25.9888,25.1536,25.2624,32523.643359809,0
+ARTNA.US,D,20160822,000000,25.4514,25.7186,25.2782,25.5593,17267.322088275,0
+ARTNA.US,D,20160823,000000,25.6602,25.7948,25.297,25.4059,29608.19745212,0
+ARTNA.US,D,20160824,000000,25.4979,25.4979,25.0942,25.2258,10872.541601671,0
+ARTNA.US,D,20160825,000000,25.1704,25.4059,25.1536,25.2347,17804.936376972,0
+ARTNA.US,D,20160826,000000,25.3693,25.7433,25.1397,25.2713,14826.836172481,0
+ARTNA.US,D,20160829,000000,25.2881,25.3851,24.7083,24.7705,28648.17193659,0
+ARTNA.US,D,20160830,000000,24.7459,24.7705,23.6732,23.7246,39185.209884413,0
+ARTNA.US,D,20160831,000000,23.6494,23.6494,23.2773,23.3189,38882.043932141,0
+ARTNA.US,D,20160901,000000,23.4624,23.4624,22.9706,23.0052,38738.545381398,0
+ARTNA.US,D,20160902,000000,23.0052,23.6069,22.9172,23.0716,50117.374123365,0
+ARTNA.US,D,20160906,000000,23.0814,23.1962,22.9794,23.0894,34199.140522702,0
+ARTNA.US,D,20160907,000000,23.0438,23.2239,22.9794,23.0528,49996.107742456,0
+ARTNA.US,D,20160908,000000,23.021,23.8434,23.021,23.7504,20952.809514737,0
+ARTNA.US,D,20160909,000000,23.6405,23.6405,22.4184,22.4352,29914.395063916,0
+ARTNA.US,D,20160912,000000,22.5451,23.1962,22.4768,22.8914,35146.028846967,0
+ARTNA.US,D,20160913,000000,22.6995,22.8825,22.3086,22.3412,20108.997614244,0
+ARTNA.US,D,20160914,000000,22.5352,22.6707,22.3749,22.6133,24920.241276811,0
+ARTNA.US,D,20160915,000000,22.5549,23.1052,22.5549,23.0349,23692.419170107,0
+ARTNA.US,D,20160916,000000,23.1141,23.7336,23.021,23.6998,49307.921030797,0
+ARTNA.US,D,20160919,000000,23.7336,24.1403,23.5475,23.9809,17372.419618397,0
+ARTNA.US,D,20160920,000000,23.9374,24.4024,23.6732,24.1818,30486.368160537,0
+ARTNA.US,D,20160921,000000,24.3352,24.5836,23.8414,24.546,27464.814169553,0
+ARTNA.US,D,20160922,000000,24.6172,25.4979,24.353,25.4653,38379.799004542,0
+ARTNA.US,D,20160923,000000,25.3465,25.3465,24.6588,24.9992,21788.536989835,0
+ARTNA.US,D,20160926,000000,25.0338,25.112,24.6172,24.6588,25578.111393243,0
+ARTNA.US,D,20160927,000000,24.7261,24.9388,24.3619,24.4302,18104.060116548,0
+ARTNA.US,D,20160928,000000,24.4024,24.6261,24.2748,24.4638,16515.470526639,0
+ARTNA.US,D,20160929,000000,24.3214,24.3214,23.8612,24.0304,10224.777016982,0
+ARTNA.US,D,20160930,000000,24.1403,24.3966,23.9908,24.1996,17238.016046222,0
+ARTNA.US,D,20161003,000000,24.0641,24.3441,23.7939,23.9206,28270.225049424,0
+ARTNA.US,D,20161004,000000,23.9206,23.9206,22.9172,23.021,29151.427417363,0
+ARTNA.US,D,20161005,000000,23.2655,23.2655,22.6807,22.9004,28317.721048613,0
+ARTNA.US,D,20161006,000000,22.7915,23.0894,22.7054,23.0716,18836.711167873,0
+ARTNA.US,D,20161007,000000,23.1141,23.1744,22.7321,22.7321,21514.677079615,0
+ARTNA.US,D,20161010,000000,22.7737,23.7336,22.7737,23.6069,18113.155095116,0
+ARTNA.US,D,20161011,000000,23.591,23.7246,22.8261,22.8825,26071.261342273,0
+ARTNA.US,D,20161012,000000,22.9964,23.8098,22.8518,23.3189,26201.62270175,0
+ARTNA.US,D,20161013,000000,23.0894,23.8533,23.0894,23.6662,12957.312800133,0
+ARTNA.US,D,20161014,000000,23.6732,23.8533,23.4485,23.503,17782.704207139,0
+ARTNA.US,D,20161017,000000,23.682,23.8602,23.4287,23.7424,9092.9574618308,0
+ARTNA.US,D,20161018,000000,23.8186,23.8642,23.5149,23.7672,14745.991918541,0
+ARTNA.US,D,20161019,000000,23.8533,23.9809,23.4277,23.8691,14219.493714761,0
+ARTNA.US,D,20161020,000000,23.8364,24.0551,23.7978,23.9641,8040.9716074447,0
+ARTNA.US,D,20161021,000000,23.9542,24.0739,23.878,24.0047,5550.9685861121,0
+ARTNA.US,D,20161024,000000,24.0383,24.1403,23.9809,23.9987,12338.854257497,0
+ARTNA.US,D,20161025,000000,24.0551,24.3441,23.9453,24.1333,17892.854503131,0
+ARTNA.US,D,20161026,000000,24.0739,24.3886,23.7078,23.8186,13419.135600761,0
+ARTNA.US,D,20161027,000000,23.682,23.7662,23.5396,23.5564,15109.791061268,0
+ARTNA.US,D,20161028,000000,23.4624,23.7761,23.3763,23.5396,13081.610840564,0
+ARTNA.US,D,20161031,000000,23.6227,24.0126,23.4277,23.9542,20627.411392631,0
+ARTNA.US,D,20161101,000000,23.8691,24.0641,23.1873,23.2507,28448.08240809,0
+ARTNA.US,D,20161102,000000,23.1873,23.3862,23.0052,23.1477,20338.393184797,0
+ARTNA.US,D,20161103,000000,23.4119,24.1897,23.4119,23.9987,27514.331275091,0
+ARTNA.US,D,20161104,000000,24.26,24.3966,23.7078,23.7939,33684.768957013,0
+ARTNA.US,D,20161107,000000,23.6376,24.254,23.6376,24.1917,21907.782264395,0
+ARTNA.US,D,20161108,000000,24.1917,24.4688,24.1343,24.4144,21143.804064668,0
+ARTNA.US,D,20161109,000000,23.9453,24.254,23.3713,23.9641,48662.177552456,0
+ARTNA.US,D,20161110,000000,23.9453,24.348,23.219,24.2699,35944.365854619,0
+ARTNA.US,D,20161111,000000,24.2204,26.5043,23.9037,26.4964,57727.850078582,0
+ARTNA.US,D,20161114,000000,26.343,26.7368,25.4929,26.4706,28366.227600977,0
+ARTNA.US,D,20161115,000000,26.4281,26.9407,25.872,26.5736,26742.26864997,0
+ARTNA.US,D,20161116,000000,26.2915,26.8566,25.4277,26.8121,26709.930948394,0
+ARTNA.US,D,20161117,000000,26.7843,27.3078,26.1095,27.0871,26729.131458705,0
+ARTNA.US,D,20161118,000000,27.0871,27.3414,26.5132,27.1624,24747.436684016,0
+ARTNA.US,D,20161121,000000,27.3266,27.6433,27.0644,27.6433,22746.541399016,0
+ARTNA.US,D,20161122,000000,27.6333,28.2429,27.5691,28.2429,37675.443442095,0
+ARTNA.US,D,20161123,000000,27.7987,28.2429,26.72,26.9813,24383.637541289,0
+ARTNA.US,D,20161125,000000,27.0525,28.0282,26.9219,28.0194,5514.5886718394,0
+ARTNA.US,D,20161128,000000,27.7887,28.2291,27.7531,27.9846,19076.212270169,0
+ARTNA.US,D,20161129,000000,27.7799,28.1915,27.7799,28.0628,20318.182121312,0
+ARTNA.US,D,20161130,000000,27.8323,28.0194,26.9071,26.9773,22564.641827653,0
+ARTNA.US,D,20161201,000000,26.9308,27.5601,26.7764,26.9495,15444.284161943,0
+ARTNA.US,D,20161202,000000,27.2752,27.4701,27.2336,27.291,12601.598082799,0
+ARTNA.US,D,20161205,000000,27.3959,27.9085,26.8655,27.9085,21839.064648547,0
+ARTNA.US,D,20161206,000000,27.858,27.9778,27.2662,27.7057,24842.428682394,0
+ARTNA.US,D,20161207,000000,27.7531,27.8748,27.1218,27.3414,20529.387734729,0
+ARTNA.US,D,20161208,000000,27.3959,27.9778,26.8397,27.7057,37540.029316747,0
+ARTNA.US,D,20161209,000000,27.7611,28.1054,27.3404,28.1054,21176.141766244,0
+ARTNA.US,D,20161212,000000,27.95,28.1559,27.7293,27.9154,27120.215537136,0
+ARTNA.US,D,20161213,000000,27.9936,28.0282,27.5701,27.8046,14019.404186261,0
+ARTNA.US,D,20161214,000000,27.9688,27.9688,26.9139,26.9219,30933.032663552,0
+ARTNA.US,D,20161215,000000,26.9308,27.4701,26.8991,27.3266,22098.776814327,0
+ARTNA.US,D,20161216,000000,27.388,27.7293,27.2662,27.6601,66808.680902322,0
+ARTNA.US,D,20161219,000000,27.4147,28.0282,27.4147,27.9253,18878.143848017,0
+ARTNA.US,D,20161220,000000,27.6957,28.0876,27.5601,27.7057,22590.916210183,0
+ARTNA.US,D,20161221,000000,27.5701,28.0708,27.5701,27.7531,17153.129579586,0
+ARTNA.US,D,20161222,000000,27.7293,27.8916,27.2148,27.2504,22928.44097038,0
+ARTNA.US,D,20161223,000000,27.2148,27.5601,27.0713,27.1891,14175.029375094,0
+ARTNA.US,D,20161227,000000,27.3346,28.0372,27.3216,27.7799,16619.557503586,0
+ARTNA.US,D,20161228,000000,27.7125,28.2004,27.2504,27.3414,14507.50136942,0
+ARTNA.US,D,20161229,000000,27.3346,28.0975,27.2247,27.3168,15433.168077026,0
+ARTNA.US,D,20161230,000000,27.1693,27.3514,26.9585,27.3346,17713.98659129,0
+ARTNA.US,D,20170103,000000,27.4147,27.4147,26.3915,26.437,30720.816496961,0
+ARTNA.US,D,20170104,000000,26.5132,27.1891,26.5132,26.6488,31321.085082461,0
+ARTNA.US,D,20170105,000000,26.538,27.2049,26.3341,26.4004,15198.719740602,0
+ARTNA.US,D,20170106,000000,26.4706,26.6012,25.873,26.2737,24996.032764879,0
+ARTNA.US,D,20170109,000000,26.1629,26.2025,25.7572,25.7849,19159.077630457,0
+ARTNA.US,D,20170110,000000,25.7255,26.0857,25.6077,25.9996,13301.911432549,0
+ARTNA.US,D,20170111,000000,25.9066,26.1559,25.77,25.9402,16115.291469639,0
+ARTNA.US,D,20170112,000000,25.863,25.9897,25.1882,25.211,22699.045399827,0
+ARTNA.US,D,20170113,000000,25.1882,25.6315,25.1318,25.5285,16851.984733662,0
+ARTNA.US,D,20170117,000000,25.8374,26.4618,25.6919,26.3005,31975.92353937,0
+ARTNA.US,D,20170118,000000,26.2915,27.3266,26.2915,27.0773,36508.254525846,0
+ARTNA.US,D,20170119,000000,27.1139,27.299,26.7448,27.0258,17981.783182465,0
+ARTNA.US,D,20170120,000000,26.8823,27.291,26.8823,27.0179,16309.317679094,0
+ARTNA.US,D,20170123,000000,27.1218,27.2662,26.9585,27.0951,15404.872588147,0
+ARTNA.US,D,20170124,000000,27.2584,27.388,26.9684,27.378,21012.432152017,0
+ARTNA.US,D,20170125,000000,27.388,28.044,27.388,28.0194,19637.069281873,0
+ARTNA.US,D,20170126,000000,27.8412,28.0194,27.5156,27.7452,12816.845908913,0
+ARTNA.US,D,20170127,000000,28.0034,28.0034,27.284,27.6769,9567.9174537246,0
+ARTNA.US,D,20170130,000000,27.5503,27.6691,26.531,26.5646,18209.157646669,0
+ARTNA.US,D,20170131,000000,26.3598,26.5736,26.1085,26.5558,40677.796922769,0
+ARTNA.US,D,20170201,000000,26.5043,26.7576,26.2401,26.3826,16252.726701336,0
+ARTNA.US,D,20170202,000000,26.631,26.6488,26.1005,26.3826,14034.562483875,0
+ARTNA.US,D,20170203,000000,26.9139,27.3414,26.3598,26.5736,12044.783283792,0
+ARTNA.US,D,20170206,000000,26.6933,27.0159,26.0095,26.1559,13719.269893511,0
+ARTNA.US,D,20170207,000000,26.0254,26.5924,25.8552,26.1718,18045.448032442,0
+ARTNA.US,D,20170208,000000,25.9551,26.4459,25.7196,25.9274,15159.308166806,0
+ARTNA.US,D,20170209,000000,26.0402,26.1599,25.8244,25.878,37483.438338989,0
+ARTNA.US,D,20170210,000000,25.8244,26.058,25.7483,25.8592,21505.582101047,0
+ARTNA.US,D,20170213,000000,26.0491,27.0832,25.9472,27.0654,24068.344950925,0
+ARTNA.US,D,20170214,000000,27.0654,27.298,26.9071,27.1594,25191.069527508,0
+ARTNA.US,D,20170215,000000,26.9971,27.479,26.8605,27.4137,15534.22339445,0
+ARTNA.US,D,20170216,000000,27.4523,27.5909,26.8961,27.2484,9526.4847735806,0
+ARTNA.US,D,20170217,000000,27.3326,27.9728,27.1693,27.9282,26074.293001796,0
+ARTNA.US,D,20170221,000000,27.9362,27.9362,27.5829,27.7066,27565.869486977,0
+ARTNA.US,D,20170222,000000,27.8442,28.1618,27.5977,27.8946,27598.207188553,0
+ARTNA.US,D,20170223,000000,28.1618,28.4557,27.5987,28.4369,20831.543133827,0
+ARTNA.US,D,20170224,000000,28.3171,28.4289,28.0144,28.2044,11385.902614186,0
+ARTNA.US,D,20170227,000000,28.1252,28.4557,28.0826,28.4458,22335.2462571,0
+ARTNA.US,D,20170228,000000,28.3855,28.4557,28.2133,28.4101,28301.552197825,0
+ARTNA.US,D,20170301,000000,28.4369,29.2751,28.3508,29.0425,53771.534401424,0
+ARTNA.US,D,20170302,000000,28.904,29.7372,28.6694,29.4977,41676.22345892,0
+ARTNA.US,D,20170303,000000,29.5056,29.7471,27.6879,27.9282,42272.449831723,0
+ARTNA.US,D,20170306,000000,27.9026,28.1618,27.8155,27.8253,12726.906676405,0
+ARTNA.US,D,20170307,000000,28.1519,28.2301,27.7333,27.8253,16319.423210836,0
+ARTNA.US,D,20170308,000000,27.8689,27.953,27.6888,27.7135,21021.527130585,0
+ARTNA.US,D,20170309,000000,27.5909,27.8155,27.0485,27.0485,24195.67465088,0
+ARTNA.US,D,20170310,000000,27.3058,27.5601,27.1356,27.2484,24210.832948493,0
+ARTNA.US,D,20170313,000000,27.3949,27.6343,27.1594,27.5325,22631.338337153,0
+ARTNA.US,D,20170314,000000,27.4879,28.1292,27.2118,28.05,21459.096655032,0
+ARTNA.US,D,20170315,000000,28.0668,29.3146,27.4137,29.2385,40327.134971307,0
+ARTNA.US,D,20170316,000000,29.0741,29.285,28.5071,28.8337,20293.928845131,0
+ARTNA.US,D,20170317,000000,28.7586,29.3146,27.7462,29.0257,37822.984205535,0
+ARTNA.US,D,20170320,000000,29.091,29.091,28.715,28.7882,15880.843133215,0
+ARTNA.US,D,20170321,000000,28.799,29.0771,28.4369,28.4458,21883.528988214,0
+ARTNA.US,D,20170322,000000,28.4557,28.9861,27.763,28.1707,15558.476670632,0
+ARTNA.US,D,20170323,000000,28.0748,28.6962,28.0748,28.3765,15500.8751397,0
+ARTNA.US,D,20170324,000000,28.4201,29.2375,27.8491,27.9194,13311.006411117,0
+ARTNA.US,D,20170327,000000,27.8155,27.9362,27.6779,27.7808,10443.056502618,0
+ARTNA.US,D,20170328,000000,27.8056,27.8847,27.5987,27.8353,10966.523046876,0
+ARTNA.US,D,20170329,000000,27.7066,28.334,27.7066,28.24,22918.335438637,0
+ARTNA.US,D,20170330,000000,27.9362,28.2301,27.7393,28.0748,15476.621863518,0
+ARTNA.US,D,20170331,000000,28.0926,28.2627,27.8353,28.0748,16641.78967342,0
+ARTNA.US,D,20170403,000000,28.0748,28.8694,27.8511,28.4458,24096.640439804,0
+ARTNA.US,D,20170404,000000,28.3251,29.2058,28.3171,29.0821,19658.290898532,0
+ARTNA.US,D,20170405,000000,28.9277,29.3146,28.9277,29.2751,17833.231865851,0
+ARTNA.US,D,20170406,000000,29.3146,29.3146,28.9178,29.3067,13085.653053261,0
+ARTNA.US,D,20170407,000000,29.2285,31.7598,29.1177,30.7832,61817.55877474,0
+ARTNA.US,D,20170410,000000,30.9216,30.9216,30.0855,30.2398,11073.641683345,0
+ARTNA.US,D,20170411,000000,30.2923,31.1731,30.2923,30.9038,28635.034745325,0
+ARTNA.US,D,20170412,000000,30.7574,30.7574,30.4981,30.6119,13182.666157989,0
+ARTNA.US,D,20170413,000000,30.7317,31.1305,30.225,30.8416,18160.651094305,0
+ARTNA.US,D,20170417,000000,30.6535,31.3957,30.6535,31.2126,9073.7569515202,0
+ARTNA.US,D,20170418,000000,31.0503,32.407,30.8198,32.2824,63229.301559156,0
+ARTNA.US,D,20170419,000000,32.2308,32.8523,31.7143,32.317,40853.633175087,0
+ARTNA.US,D,20170420,000000,32.317,33.4015,31.7697,33.3935,52619.503782788,0
+ARTNA.US,D,20170421,000000,33.0838,33.3699,32.8523,32.9206,35588.651137285,0
+ARTNA.US,D,20170424,000000,33.3699,33.4105,32.9048,32.9878,20297.971057828,0
+ARTNA.US,D,20170425,000000,33.263,33.742,32.8869,33.1798,55315.659651666,0
+ARTNA.US,D,20170426,000000,33.1165,34.8343,32.407,34.0517,54530.45983528,0
+ARTNA.US,D,20170427,000000,34.0615,34.4643,33.2551,33.4837,23004.232458448,0
+ARTNA.US,D,20170428,000000,33.4471,33.4837,32.8424,33.1165,22716.224803789,0
+ARTNA.US,D,20170501,000000,33.0602,33.4827,32.7999,33.2076,16697.370098003,0
+ARTNA.US,D,20170502,000000,33.2461,33.4599,33.0344,33.1442,11259.583467406,0
+ARTNA.US,D,20170503,000000,32.9552,32.9878,32.6019,32.8523,17404.757319972,0
+ARTNA.US,D,20170504,000000,32.7653,33.0254,31.0157,33.0254,77656.969227811,0
+ARTNA.US,D,20170505,000000,32.8434,32.8434,31.2681,31.9735,72090.842344086,0
+ARTNA.US,D,20170508,000000,31.9815,32.3348,30.4111,31.3413,45947.831726442,0
+ARTNA.US,D,20170509,000000,31.5154,31.8281,30.5981,31.082,44531.036176154,0
+ARTNA.US,D,20170510,000000,31.0582,32.0151,30.9256,31.7371,26703.867629349,0
+ARTNA.US,D,20170511,000000,31.9043,32.0527,30.8306,31.7232,25782.24313444,0
+ARTNA.US,D,20170512,000000,31.8617,32.0617,31.3067,31.6104,27701.283612326,0
+ARTNA.US,D,20170515,000000,31.6738,32.1458,31.6738,31.8786,24916.199064114,0
+ARTNA.US,D,20170516,000000,31.7757,32.7049,31.6648,32.5921,27100.004473651,0
+ARTNA.US,D,20170517,000000,32.2457,32.8958,31.4541,32.4179,54447.594474992,0
+ARTNA.US,D,20170518,000000,32.3388,32.3744,31.6906,31.7232,27507.257402871,0
+ARTNA.US,D,20170519,000000,31.7133,31.7578,31.2373,31.2977,28184.328029613,0
+ARTNA.US,D,20170522,000000,31.2373,31.552,31.2373,31.3067,14760.139662981,0
+ARTNA.US,D,20170523,000000,31.4877,31.8459,31.4293,31.837,12229.714514678,0
+ARTNA.US,D,20170524,000000,31.9142,32.1388,31.3254,31.4877,19617.868771563,0
+ARTNA.US,D,20170525,000000,31.4877,31.7133,31.3067,31.3067,13577.792449117,0
+ARTNA.US,D,20170526,000000,31.5332,31.5926,31.2829,31.4452,18287.98079426,0
+ARTNA.US,D,20170530,000000,31.3403,31.4798,30.7792,30.8128,27442.58199972,0
+ARTNA.US,D,20170531,000000,30.8306,31.1275,30.4219,30.4853,17172.330089897,0
+ARTNA.US,D,20170601,000000,30.5684,31.4135,30.3794,31.2661,21853.212392986,0
+ARTNA.US,D,20170602,000000,31.6738,33.3887,31.6738,32.5653,44492.635155533,0
+ARTNA.US,D,20170605,000000,33.2244,33.3669,32.0893,32.505,21826.938010456,0
+ARTNA.US,D,20170606,000000,32.4862,33.4045,31.7856,32.219,9773.0597480957,0
+ARTNA.US,D,20170607,000000,32.4446,33.8389,32.4446,33.1561,33935.386144225,0
+ARTNA.US,D,20170608,000000,32.8869,34.6296,32.8869,33.9448,32257.867874983,0
+ARTNA.US,D,20170609,000000,34.0091,35.721,33.6073,35.5765,35608.86220077,0
+ARTNA.US,D,20170612,000000,35.5677,35.6815,34.1091,34.6038,22629.317230804,0
+ARTNA.US,D,20170613,000000,34.492,35.6102,34.3456,35.065,36829.610435255,0
+ARTNA.US,D,20170614,000000,35.056,35.4063,34.681,35.1668,17965.614331677,0
+ARTNA.US,D,20170615,000000,34.6751,35.6647,34.6751,35.2975,33354.318069036,0
+ARTNA.US,D,20170616,000000,34.8295,36.106,34.8295,36.0624,56068.521766477,0
+ARTNA.US,D,20170619,000000,36.2435,36.3563,34.0319,34.7364,24326.036010357,0
+ARTNA.US,D,20170620,000000,34.7186,34.7186,33.7558,34.207,29814.350299666,0
+ARTNA.US,D,20170621,000000,33.4045,34.1793,33.3481,33.4509,15627.19428648,0
+ARTNA.US,D,20170622,000000,33.4965,34.0853,32.9374,33.5994,26568.453504,0
+ARTNA.US,D,20170623,000000,34.1347,34.9264,33.2244,34.7968,86712.536222195,0
+ARTNA.US,D,20170626,000000,34.4198,34.6127,34.1407,34.1704,13968.876527549,0
+ARTNA.US,D,20170627,000000,34.1704,34.1704,32.7207,33.0076,24041.06001522,0
+ARTNA.US,D,20170628,000000,33.0344,34.2901,32.5475,33.0264,62089.397578611,0
+ARTNA.US,D,20170629,000000,33.0344,33.1146,32.1072,32.4446,29126.163588007,0
+ARTNA.US,D,20170630,000000,32.4961,33.922,31.3858,32.6435,19162.109289979,0
+ARTNA.US,D,20170703,000000,32.9978,33.4866,32.8869,33.4777,7343.6899172176,0
+ARTNA.US,D,20170705,000000,33.1561,33.1561,32.401,32.6336,26320.867976311,0
+ARTNA.US,D,20170706,000000,32.5921,32.7287,31.9697,32.2972,11267.6678928,0
+ARTNA.US,D,20170707,000000,32.3922,32.9562,32.3922,32.7573,10466.299225626,0
+ARTNA.US,D,20170710,000000,32.4684,33.5806,32.0429,32.125,31325.127295158,0
+ARTNA.US,D,20170711,000000,32.1161,32.6385,31.4976,31.7232,25954.037174061,0
+ARTNA.US,D,20170712,000000,31.9607,32.9473,31.9241,32.314,29264.609372878,0
+ARTNA.US,D,20170713,000000,32.2635,32.8691,31.5154,32.1913,30041.72476387,0
+ARTNA.US,D,20170714,000000,32.3298,32.7573,32.0231,32.2457,18848.837805964,0
+ARTNA.US,D,20170717,000000,32.0893,32.4179,31.6826,32.1072,15448.32637464,0
+ARTNA.US,D,20170718,000000,31.8301,32.6722,31.8301,32.4446,26969.643114174,0
+ARTNA.US,D,20170719,000000,32.5218,33.1363,32.5218,32.8869,22207.916557145,0
+ARTNA.US,D,20170720,000000,32.9651,33.2659,32.5564,33.2659,11320.21665786,0
+ARTNA.US,D,20170721,000000,33.3887,33.919,33.2749,33.7806,24560.484346781,0
+ARTNA.US,D,20170724,000000,33.7974,33.7974,32.973,33.0264,21051.843725812,0
+ARTNA.US,D,20170725,000000,33.2333,34.6038,33.1046,34.2317,45183.853526714,0
+ARTNA.US,D,20170726,000000,34.1981,34.6177,33.4757,34.4296,16224.431212458,0
+ARTNA.US,D,20170727,000000,34.5356,34.5356,33.3203,33.6073,23719.704105811,0
+ARTNA.US,D,20170728,000000,33.6331,34.1793,33.4599,34.0407,14793.487917731,0
+ARTNA.US,D,20170731,000000,34.1269,34.1892,33.5826,33.7884,13609.119597519,0
+ARTNA.US,D,20170801,000000,33.9022,33.9369,33.1314,33.8389,23623.701554258,0
+ARTNA.US,D,20170802,000000,33.5272,34.4198,33.0432,34.1892,32115.379877415,0
+ARTNA.US,D,20170803,000000,34.3366,34.8739,34.2822,34.5356,36597.183205179,0
+ARTNA.US,D,20170804,000000,34.7731,34.8195,34.0853,34.2407,23073.960627471,0
+ARTNA.US,D,20170807,000000,34.1793,34.2515,33.2184,33.73,35075.29012477,0
+ARTNA.US,D,20170808,000000,33.6836,33.8062,33.0176,33.0522,29205.997288772,0
+ARTNA.US,D,20170809,000000,33.069,33.2679,32.3576,32.6168,31594.94499268,0
+ARTNA.US,D,20170810,000000,32.5653,33.0462,32.2526,32.5475,47185.759364888,0
+ARTNA.US,D,20170811,000000,32.5307,32.5307,31.4046,31.4372,31005.792492097,0
+ARTNA.US,D,20170814,000000,31.4471,32.5743,31.4471,32.5396,15926.318026056,0
+ARTNA.US,D,20170815,000000,32.8177,32.8177,31.9251,32.0765,15497.843480177,0
+ARTNA.US,D,20170816,000000,32.216,32.4792,32.0439,32.1359,10422.845439133,0
+ARTNA.US,D,20170817,000000,32.1289,32.224,31.7173,32.0309,20678.949604517,0
+ARTNA.US,D,20170818,000000,31.9191,32.0488,31.5778,31.6579,20952.809514737,0
+ARTNA.US,D,20170821,000000,31.5698,31.8915,31.562,31.7084,11741.617331519,0
+ARTNA.US,D,20170822,000000,31.743,32.0765,31.6124,31.7697,52804.435013674,0
+ARTNA.US,D,20170823,000000,31.6936,32.1121,31.2285,31.3957,69582.649365617,0
+ARTNA.US,D,20170824,000000,31.4046,32.2764,31.2987,32.1359,41414.490186791,0
+ARTNA.US,D,20170825,000000,32.4,32.7494,31.8024,32.5564,48406.507599373,0
+ARTNA.US,D,20170828,000000,32.5821,32.6009,32.125,32.3456,35213.735909642,0
+ARTNA.US,D,20170829,000000,32.2862,33.07,32.0547,32.5396,18007.047011821,0
+ARTNA.US,D,20170830,000000,32.4604,32.4604,32.1458,32.1715,14313.475159966,0
+ARTNA.US,D,20170831,000000,32.2606,32.6515,31.8835,32.3822,21993.679284206,0
+ARTNA.US,D,20170901,000000,32.5475,32.6693,31.6401,31.9093,18011.089224518,0
+ARTNA.US,D,20170905,000000,31.5273,32.4169,31.5273,32.32,37775.488206345,0
+ARTNA.US,D,20170906,000000,32.3278,33.0799,32.3278,32.3822,20069.586040449,0
+ARTNA.US,D,20170907,000000,32.4852,33.0374,32.3644,32.9324,33813.109210142,0
+ARTNA.US,D,20170908,000000,32.9394,33.7984,32.9394,33.2363,36542.61333377,0
+ARTNA.US,D,20170911,000000,33.2442,34.302,33.2442,34.0239,25409.349013144,0
+ARTNA.US,D,20170912,000000,34.0319,34.0319,32.2606,32.4258,40261.449014981,0
+ARTNA.US,D,20170913,000000,32.4258,32.88,32.224,32.224,24979.863914091,0
+ARTNA.US,D,20170914,000000,32.2428,32.7831,32.1774,32.5653,24915.18851094,0
+ARTNA.US,D,20170915,000000,32.6979,32.6979,32.1804,32.3724,62313.740383293,0
+ARTNA.US,D,20170918,000000,32.4169,32.7207,32.2428,32.4169,15618.099307912,0
+ARTNA.US,D,20170919,000000,32.4852,32.7831,32.4347,32.7494,13113.94854214,0
+ARTNA.US,D,20170920,000000,32.7395,32.7831,32.5396,32.6435,18652.790490161,0
+ARTNA.US,D,20170921,000000,32.4753,32.7494,32.3644,32.4852,13852.662912511,0
+ARTNA.US,D,20170922,000000,32.408,32.7296,32.1804,32.312,15902.064749874,0
+ARTNA.US,D,20170925,000000,32.3041,32.6099,32.0527,32.504,11152.464830936,0
+ARTNA.US,D,20170926,000000,32.3041,33.0462,32.3041,32.9146,27619.428805212,0
+ARTNA.US,D,20170927,000000,33.0008,33.6301,32.6346,33.3352,23104.277222698,0
+ARTNA.US,D,20170928,000000,33.3619,33.7618,32.8701,33.7132,12031.646092527,0
+ARTNA.US,D,20170929,000000,33.6638,33.8379,32.8701,33.0008,12921.943439034,0
+ARTNA.US,D,20171002,000000,33.1957,33.728,32.6336,33.6638,34199.140522702,0
+ARTNA.US,D,20171003,000000,33.4105,34.3386,33.4105,34.2921,19057.011759858,0
+ARTNA.US,D,20171004,000000,33.9873,35.0016,33.9527,34.6701,34224.404352059,0
+ARTNA.US,D,20171005,000000,34.494,35.3866,34.486,35.3786,26242.04482872,0
+ARTNA.US,D,20171006,000000,35.1144,35.1144,34.5385,34.6523,10111.595061467,0
+ARTNA.US,D,20171009,000000,34.6612,35.4113,34.6612,34.7919,11270.699552323,0
+ARTNA.US,D,20171010,000000,34.685,35.5181,34.685,35.246,15041.07344542,0
+ARTNA.US,D,20171011,000000,34.395,36.7482,34.395,36.7195,67322.041914837,0
+ARTNA.US,D,20171012,000000,36.5107,37.6309,36.5107,37.1579,38200.931092701,0
+ARTNA.US,D,20171013,000000,37.4557,37.7337,36.8155,37.0955,26119.767894637,0
+ARTNA.US,D,20171016,000000,36.9481,37.6219,36.8283,36.9817,38132.213476853,0
+ARTNA.US,D,20171017,000000,37.2806,37.5586,36.7502,36.8521,34656.921110634,0
+ARTNA.US,D,20171018,000000,37.0183,37.2716,36.3643,36.8521,28980.643930916,0
+ARTNA.US,D,20171019,000000,36.8333,37.1025,36.6928,36.9481,22599.000635577,0
+ARTNA.US,D,20171020,000000,37.0698,37.0698,36.4622,36.4949,11407.124230845,0
+ARTNA.US,D,20171023,000000,36.3465,36.6166,35.9466,35.9882,19137.856013798,0
+ARTNA.US,D,20171024,000000,36.0565,36.1703,34.9937,35.1144,16434.6262727,0
+ARTNA.US,D,20171025,000000,34.9027,35.7873,34.5474,35.723,22454.49153166,0
+ARTNA.US,D,20171026,000000,35.7962,36.6166,35.5439,35.9466,35711.938624543,0
+ARTNA.US,D,20171027,000000,36.0565,37.3746,36.0565,36.7393,21877.465669168,0
+ARTNA.US,D,20171030,000000,36.1396,36.8521,34.9403,35.438,38156.466753035,0
+ARTNA.US,D,20171031,000000,35.3688,36.3099,35.3044,35.4617,22389.816128509,0
+ARTNA.US,D,20171101,000000,35.7695,35.7695,34.6642,35.0016,12677.389570868,0
+ARTNA.US,D,20171102,000000,35.2016,36.2751,34.9313,36.1347,18472.912025146,0
+ARTNA.US,D,20171103,000000,35.8299,36.1446,35.346,35.6735,14823.804512958,0
+ARTNA.US,D,20171106,000000,35.7507,35.7834,33.9527,33.9527,48083.130583615,0
+ARTNA.US,D,20171107,000000,33.9527,34.4079,33.5747,34.1535,46904.825582449,0
+ARTNA.US,D,20171108,000000,34.0773,34.4772,33.7439,34.4772,13396.903430928,0
+ARTNA.US,D,20171109,000000,34.1091,34.4594,33.7112,33.9527,26754.395288061,0
+ARTNA.US,D,20171110,000000,33.8666,34.1101,33.2323,33.3491,15588.793265859,0
+ARTNA.US,D,20171113,000000,33.736,33.736,32.7761,33.2006,29653.672344961,0
+ARTNA.US,D,20171114,000000,32.9938,34.4802,32.9602,34.2683,48778.391167494,0
+ARTNA.US,D,20171115,000000,34.1457,34.4802,33.641,33.8032,20920.471813161,0
+ARTNA.US,D,20171116,000000,33.8122,34.8315,33.4807,34.7601,19278.322905017,0
+ARTNA.US,D,20171117,000000,34.5168,34.7691,34.0329,34.5583,19826.042725457,0
+ARTNA.US,D,20171120,000000,34.5682,35.0956,34.2495,35.0956,14680.305962216,0
+ARTNA.US,D,20171121,000000,35.1828,35.9308,35.1312,35.7725,22405.984979297,0
+ARTNA.US,D,20171122,000000,35.9634,36.008,35.0491,35.726,17480.548808041,0
+ARTNA.US,D,20171124,000000,35.8428,36.0436,35.1124,35.8516,16766.087713851,0
+ARTNA.US,D,20171127,000000,35.8328,35.9308,35.16,35.6656,27075.75119747,0
+ARTNA.US,D,20171128,000000,35.7111,36.3623,35.3044,36.1139,13987.066484685,0
+ARTNA.US,D,20171129,000000,35.7824,37.7675,35.7824,37.4775,36109.08602202,0
+ARTNA.US,D,20171130,000000,37.4874,37.9169,37.0125,37.1955,45518.346627389,0
+ARTNA.US,D,20171201,000000,37.1876,37.6933,36.1317,36.8887,17475.496042169,0
+ARTNA.US,D,20171204,000000,37.0283,37.4606,36.3147,36.4395,14065.889632276,0
+ARTNA.US,D,20171205,000000,36.4483,36.4483,35.245,35.4717,17313.807534291,0
+ARTNA.US,D,20171206,000000,35.2362,35.6171,34.7186,34.8591,15122.928252534,0
+ARTNA.US,D,20171207,000000,34.8681,35.148,34.3129,34.3495,10695.694796179,0
+ARTNA.US,D,20171208,000000,34.5346,34.5494,33.6964,33.7776,13914.30665614,0
+ARTNA.US,D,20171211,000000,33.9606,33.9606,32.8395,32.9602,25725.652156682,0
+ARTNA.US,D,20171212,000000,33.2244,33.5866,32.504,32.6257,23448.875855115,0
+ARTNA.US,D,20171213,000000,32.7147,33.919,32.7147,33.8666,38349.482409315,0
+ARTNA.US,D,20171214,000000,33.6034,34.1635,33.1344,33.2937,34923.707148634,0
+ARTNA.US,D,20171215,000000,33.2749,35.2184,33.2749,34.6652,68017.302498716,0
+ARTNA.US,D,20171218,000000,34.9621,35.0689,33.4381,33.6538,43305.235175798,0
+ARTNA.US,D,20171219,000000,33.6212,33.8933,32.8553,33.0582,40578.762711693,0
+ARTNA.US,D,20171220,000000,33.1442,33.9102,32.497,33.3897,24620.106984061,0
+ARTNA.US,D,20171221,000000,33.258,34.3752,32.9512,33.9972,19922.04527701,0
+ARTNA.US,D,20171222,000000,33.9972,34.1723,33.1541,34.1011,23626.733213781,0
+ARTNA.US,D,20171226,000000,34.0863,34.4346,33.4263,33.5064,15977.856237942,0
+ARTNA.US,D,20171227,000000,33.5391,34.3495,33.2481,33.6469,13691.984957807,0
+ARTNA.US,D,20171228,000000,33.6469,34.4108,33.5301,34.402,27940.784714621,0
+ARTNA.US,D,20171229,000000,34.2941,34.3495,33.8666,33.8765,11377.818188792,0
+ARTNA.US,D,20180102,000000,33.919,34.5346,32.6613,32.7761,37762.35101508,0
+ARTNA.US,D,20180103,000000,32.785,33.9012,32.318,33.2323,28610.781469143,0
+ARTNA.US,D,20180104,000000,33.2481,34.0913,32.597,33.827,32440.777999521,0
+ARTNA.US,D,20180105,000000,33.8666,33.8666,33.1254,33.4895,32506.463955847,0
+ARTNA.US,D,20180108,000000,33.5213,36.8254,33.3797,36.8155,69856.509275836,0
+ARTNA.US,D,20180109,000000,36.6928,36.6928,32.5129,34.4722,24083.503248539,0
+ARTNA.US,D,20180110,000000,34.4633,34.6118,33.3669,33.5479,14745.991918541,0
+ARTNA.US,D,20180111,000000,33.7439,34.7453,33.7439,33.7439,20692.086795782,0
+ARTNA.US,D,20180112,000000,33.9606,34.2555,33.4431,33.736,20744.635560843,0
+ARTNA.US,D,20180116,000000,33.7439,34.4802,32.9424,32.978,21988.626518335,0
+ARTNA.US,D,20180117,000000,33.3719,33.7162,32.8721,33.6034,38818.379082163,0
+ARTNA.US,D,20180118,000000,33.4431,33.736,32.6919,32.8464,18903.407677373,0
+ARTNA.US,D,20180119,000000,33.0928,34.4346,33.0928,34.4346,27294.030683106,0
+ARTNA.US,D,20180122,000000,34.4257,34.5682,33.821,34.1091,36964.014007429,0
+ARTNA.US,D,20180123,000000,33.9972,34.5356,33.5648,33.638,13722.301553034,0
+ARTNA.US,D,20180124,000000,33.6538,34.1457,33.5479,33.5579,18303.139091874,0
+ARTNA.US,D,20180125,000000,33.8468,33.8468,32.97,33.2323,23211.395859168,0
+ARTNA.US,D,20180126,000000,33.3797,33.3797,32.2942,32.97,42896.971693405,0
+ARTNA.US,D,20180129,000000,32.7939,33.922,32.5653,33.2006,19117.644950313,0
+ARTNA.US,D,20180130,000000,33.1808,33.2224,32.6257,32.6257,10266.209697126,0
+ARTNA.US,D,20180131,000000,32.6178,32.9602,32.3358,32.6613,23153.794328236,0
+ARTNA.US,D,20180201,000000,32.6524,33.0136,32.0646,32.214,37052.942686762,0
+ARTNA.US,D,20180202,000000,31.9865,32.3378,31.7114,31.7747,33202.7350929,0
+ARTNA.US,D,20180205,000000,31.6342,32.6613,30.3943,30.6347,74361.555326608,0
+ARTNA.US,D,20180206,000000,30.6159,30.9662,29.4948,30.6426,42114.803536541,0
+ARTNA.US,D,20180207,000000,30.3596,31.547,30.2666,30.6258,22359.499533282,0
+ARTNA.US,D,20180208,000000,30.7208,30.7208,29.8539,29.8539,20090.807657108,0
+ARTNA.US,D,20180209,000000,30.0944,31.6777,30.0944,31.0038,17735.20820795,0
+ARTNA.US,D,20180212,000000,31.0582,31.0582,29.9994,30.1636,30016.460934514,0
+ARTNA.US,D,20180213,000000,30.2784,30.5981,30.0479,30.4101,16878.259116192,0
+ARTNA.US,D,20180214,000000,30.1558,30.899,30.0222,30.2082,25858.034622508,0
+ARTNA.US,D,20180215,000000,30.2963,31.1453,30.0212,30.889,26517.925845288,0
+ARTNA.US,D,20180216,000000,30.5891,31.9053,30.5891,31.0305,19330.871670078,0
+ARTNA.US,D,20180220,000000,30.702,31.3135,29.8747,29.9519,27650.755953613,0
+ARTNA.US,D,20180221,000000,30.0667,31.3937,30.0667,30.6505,14801.572343125,0
+ARTNA.US,D,20180222,000000,30.6258,30.6258,29.9074,30.324,15827.28381498,0
+ARTNA.US,D,20180223,000000,30.4378,31.3037,30.4378,30.7396,12554.10208361,0
+ARTNA.US,D,20180226,000000,30.8088,30.899,30.6159,30.8623,8721.0738937097,0
+ARTNA.US,D,20180227,000000,30.8435,31.3135,30.5229,30.5337,13879.947848216,0
+ARTNA.US,D,20180228,000000,30.5605,30.5783,29.1197,29.2711,14989.535233534,0
+ARTNA.US,D,20180301,000000,29.2711,29.6996,28.7586,29.1909,27373.864383871,0
+ARTNA.US,D,20180302,000000,29.0326,29.5353,29.0019,29.2434,17393.641235056,0
+ARTNA.US,D,20180305,000000,29.1117,29.6808,28.9782,29.1019,17410.820639018,0
+ARTNA.US,D,20180306,000000,29.1286,29.2711,28.332,28.7586,11955.854604459,0
+ARTNA.US,D,20180307,000000,28.617,30.9494,28.3073,30.5249,30013.429274992,0
+ARTNA.US,D,20180308,000000,30.0756,30.7307,29.6085,30.3764,24448.31294444,0
+ARTNA.US,D,20180309,000000,30.4913,30.7396,29.1335,30.7307,32641.878081195,0
+ARTNA.US,D,20180312,000000,30.6842,31.7114,30.2518,31.4125,30171.075570173,0
+ARTNA.US,D,20180313,000000,31.366,31.366,30.1786,31.0671,17316.839193813,0
+ARTNA.US,D,20180314,000000,31.3037,31.3225,30.3329,30.9592,24086.534908061,0
+ARTNA.US,D,20180315,000000,31.2521,32.499,30.5169,32.3586,18997.389122578,0
+ARTNA.US,D,20180316,000000,32.1883,33.0126,31.555,32.7573,93991.550736261,0
+ARTNA.US,D,20180319,000000,32.4377,33.259,32.0557,33.0028,33878.795166468,0
+ARTNA.US,D,20180320,000000,32.9928,33.4381,32.2487,32.5257,23978.405718417,0
+ARTNA.US,D,20180321,000000,32.4288,33.2669,32.2437,32.5347,10535.016841474,0
+ARTNA.US,D,20180322,000000,32.2437,33.259,32.2437,32.7474,14149.765545738,0
+ARTNA.US,D,20180323,000000,32.7573,33.6143,31.6134,31.6777,25792.348666182,0
+ARTNA.US,D,20180326,000000,32.0656,32.4198,31.3482,32.2526,28969.527845999,0
+ARTNA.US,D,20180327,000000,32.2437,32.4555,31.9013,32.0211,11836.609329898,0
+ARTNA.US,D,20180328,000000,31.9775,32.5257,31.9775,32.1794,15612.035988867,0
+ARTNA.US,D,20180329,000000,32.1705,32.8701,32.1705,32.2694,17775.630334919,0
+ARTNA.US,D,20180402,000000,32.1883,32.1883,30.7673,31.2245,15228.025782655,0
+ARTNA.US,D,20180403,000000,31.3037,32.0933,31.2641,31.7282,18659.864362381,0
+ARTNA.US,D,20180404,000000,31.4026,32.0468,31.4026,31.9251,10375.349439944,0
+ARTNA.US,D,20180405,000000,32.0468,32.7989,32.0468,32.5079,7589.2543385585,0
+ARTNA.US,D,20180406,000000,32.4198,32.7989,32.0557,32.3932,9184.9178006868,0
+ARTNA.US,D,20180409,000000,32.3932,32.5426,32.0883,32.2437,12744.086080368,0
+ARTNA.US,D,20180410,000000,32.4198,32.6713,31.8865,32.411,15668.626966624,0
+ARTNA.US,D,20180411,000000,33.0028,33.2086,33.0028,33.0028,14060.836866405,0
+ARTNA.US,D,20180412,000000,33.3917,33.3917,32.1527,32.4901,12672.336804996,0
+ARTNA.US,D,20180413,000000,32.499,32.499,31.554,31.9943,17014.683794715,0
+ARTNA.US,D,20180416,000000,32.1794,32.88,32.1794,32.7277,9913.5266393154,0
+ARTNA.US,D,20180417,000000,32.9493,33.2244,32.0854,33.1442,8083.4148407629,0
+ARTNA.US,D,20180418,000000,33.0918,33.6063,32.9077,32.9146,10571.396755747,0
+ARTNA.US,D,20180419,000000,32.9077,33.2669,32.3852,32.8078,10176.270464618,0
+ARTNA.US,D,20180420,000000,32.5614,33.6063,32.5525,33.3917,14288.21133061,0
+ARTNA.US,D,20180423,000000,33.4549,33.4549,32.7731,32.9077,9152.580099111,0
+ARTNA.US,D,20180424,000000,32.7989,33.1254,32.4377,32.8701,5081.0613600895,0
+ARTNA.US,D,20180425,000000,32.7989,33.3817,32.2833,33.1541,12321.674853534,0
+ARTNA.US,D,20180426,000000,33.2947,34.3842,32.597,34.2674,35042.952423195,0
+ARTNA.US,D,20180427,000000,34.3653,34.393,33.7202,33.9745,7982.3595233387,0
+ARTNA.US,D,20180430,000000,33.4361,34.0219,33.2194,33.8804,10886.689346111,0
+ARTNA.US,D,20180501,000000,33.6924,34.393,33.3659,34.393,13702.090489549,0
+ARTNA.US,D,20180502,000000,34.303,34.303,33.6321,34.0655,13054.32590486,0
+ARTNA.US,D,20180503,000000,34.1991,34.1991,33.1472,33.9487,29440.445625196,0
+ARTNA.US,D,20180504,000000,33.924,34.2931,33.4361,34.0754,12767.328803375,0
+ARTNA.US,D,20180507,000000,34.0655,34.9323,33.2115,34.6038,22573.736806221,0
+ARTNA.US,D,20180508,000000,34.5168,34.8334,33.9418,34.5949,19509.739581919,0
+ARTNA.US,D,20180509,000000,34.6216,34.7987,34.1367,34.4445,17199.615025601,0
+ARTNA.US,D,20180510,000000,34.5692,34.7018,34.0863,34.4445,11736.564565648,0
+ARTNA.US,D,20180511,000000,34.4802,34.7641,34.1753,34.7641,11463.715208603,0
+ARTNA.US,D,20180514,000000,34.8908,34.8908,34.0358,34.0358,16390.161933033,0
+ARTNA.US,D,20180515,000000,33.9032,33.9121,32.7177,33.073,29202.965629249,0
+ARTNA.US,D,20180516,000000,33.0404,33.0404,32.3348,32.5673,14313.475159966,0
+ARTNA.US,D,20180517,000000,32.5584,32.8909,32.5,32.7633,12178.176302792,0
+ARTNA.US,D,20180518,000000,32.9928,33.3689,32.5841,32.7019,21796.621415229,0
+ARTNA.US,D,20180521,000000,32.8879,33.1719,32.504,32.9928,22741.488633145,0
+ARTNA.US,D,20180522,000000,33.3055,33.3055,32.5545,32.5762,13458.547174557,0
+ARTNA.US,D,20180523,000000,32.5673,34.0556,32.5673,33.9804,17443.158340594,0
+ARTNA.US,D,20180524,000000,33.9032,34.4722,32.9493,34.206,13638.425639572,0
+ARTNA.US,D,20180525,000000,34.4534,34.6226,33.4213,34.3386,22597.990082403,0
+ARTNA.US,D,20180529,000000,34.2407,34.7038,33.4303,34.4722,20360.625354631,0
+ARTNA.US,D,20180530,000000,34.4802,35.5667,34.4346,35.3519,19018.610739237,0
+ARTNA.US,D,20180531,000000,35.4766,35.5043,34.1694,34.7127,32589.329316135,0
+ARTNA.US,D,20180601,000000,35.156,35.2104,34.3307,34.9977,4759.7054506805,0
+ARTNA.US,D,20180604,000000,35.0412,35.3618,34.4682,35.156,16612.483631367,0
+ARTNA.US,D,20180605,000000,34.7562,35.3163,34.402,34.4802,16438.668485397,0
+ARTNA.US,D,20180606,000000,35.1312,35.2985,34.4445,34.684,37835.110843626,0
+ARTNA.US,D,20180607,000000,34.7216,35.0452,34.4614,34.5266,14658.073792382,0
+ARTNA.US,D,20180608,000000,34.5356,34.9264,34.3842,34.3842,10258.125271732,0
+ARTNA.US,D,20180611,000000,34.393,34.393,32.8523,33.3431,21534.8881431,0
+ARTNA.US,D,20180612,000000,33.2689,33.9121,33.2689,33.6093,11530.411718103,0
+ARTNA.US,D,20180613,000000,33.645,33.827,33.1917,33.2095,14082.058483064,0
+ARTNA.US,D,20180614,000000,33.3243,33.7053,32.8701,33.261,18224.315944283,0
+ARTNA.US,D,20180615,000000,33.1175,34.0961,31.838,32.0775,106117.17827399,0
+ARTNA.US,D,20180618,000000,32.0399,33.4381,32.0399,33.3847,21192.310617032,0
+ARTNA.US,D,20180619,000000,33.1452,34.3644,33.1452,34.1694,17430.021149328,0
+ARTNA.US,D,20180620,000000,33.6706,34.8463,33.3847,34.0725,50782.318112016,0
+ARTNA.US,D,20180621,000000,33.6519,34.9067,33.4213,34.6691,56197.87257278,0
+ARTNA.US,D,20180622,000000,34.6691,35.3341,32.9176,34.8463,82885.57135134,0
+ARTNA.US,D,20180625,000000,34.678,35.2382,33.4361,34.6691,23086.087265562,0
+ARTNA.US,D,20180626,000000,34.6137,35.6003,34.2842,35.2282,9300.1208625504,0
+ARTNA.US,D,20180627,000000,35.2896,35.2896,34.4257,34.684,10199.513187626,0
+ARTNA.US,D,20180628,000000,34.5791,35.1837,34.5791,34.8819,3968.4423152489,0
+ARTNA.US,D,20180629,000000,34.9887,34.9887,34.1239,34.5078,16946.976732041,0
+ARTNA.US,D,20180702,000000,34.3574,34.6939,34.0091,34.3842,10019.634722611,0
+ARTNA.US,D,20180703,000000,34.402,34.402,34.0813,34.2317,9373.8912442701,0
+ARTNA.US,D,20180705,000000,33.8953,34.9433,33.8953,34.7315,35855.437175285,0
+ARTNA.US,D,20180706,000000,34.7641,35.7527,34.7641,35.5567,9648.7617076639,0
+ARTNA.US,D,20180709,000000,35.6647,35.6913,34.5266,34.5602,11387.923720535,0
+ARTNA.US,D,20180710,000000,34.4633,34.8937,34.4633,34.5602,7663.0247202781,0
+ARTNA.US,D,20180711,000000,34.6306,35.0956,34.2505,34.9601,18383.983345813,0
+ARTNA.US,D,20180712,000000,34.9789,35.3262,34.8027,34.8027,6660.5559714299,0
+ARTNA.US,D,20180713,000000,34.8097,35.4351,33.6182,33.8042,21137.740745623,0
+ARTNA.US,D,20180716,000000,33.8676,34.5791,33.8676,34.4108,8243.0822422931,0
+ARTNA.US,D,20180717,000000,34.4257,34.9215,34.0141,34.2317,12982.576629489,0
+ARTNA.US,D,20180718,000000,34.206,34.402,33.7954,34.0002,10732.074710452,0
+ARTNA.US,D,20180719,000000,33.8042,34.5078,33.8042,34.1239,15408.914800844,0
+ARTNA.US,D,20180720,000000,34.1981,34.2337,33.5905,33.8042,15105.748848571,0
+ARTNA.US,D,20180723,000000,34.3109,35.4667,33.8132,34.302,28408.670834295,0
+ARTNA.US,D,20180724,000000,34.3742,34.3742,33.9042,34.0725,5541.8736075439,0
+ARTNA.US,D,20180725,000000,33.5717,34.1545,31.7747,33.4757,14634.831069375,0
+ARTNA.US,D,20180726,000000,33.8765,34.3109,33.6232,33.9626,10898.815984201,0
+ARTNA.US,D,20180727,000000,34.1882,34.1882,33.2184,33.3431,17415.873404889,0
+ARTNA.US,D,20180730,000000,33.3342,33.4283,32.5762,32.6653,13012.893224716,0
+ARTNA.US,D,20180731,000000,32.7107,33.2254,32.407,32.8355,20602.147563274,0
+ARTNA.US,D,20180801,000000,32.7801,33.3243,31.7371,32.0399,8543.216535043,0
+ARTNA.US,D,20180802,000000,31.8795,32.6881,31.7549,32.3258,6322.0206580588,0
+ARTNA.US,D,20180803,000000,32.8355,33.1719,31.5956,31.6232,12596.545316928,0
+ARTNA.US,D,20180806,000000,32.0399,33.171,32.0399,32.7979,22939.557055297,0
+ARTNA.US,D,20180807,000000,32.8602,32.9404,32.5228,32.7633,15502.896246049,0
+ARTNA.US,D,20180808,000000,32.3892,33.0928,32.3892,32.9226,18748.793041714,0
+ARTNA.US,D,20180809,000000,32.8068,33.2432,32.6029,33.164,9925.6532774063,0
+ARTNA.US,D,20180810,000000,33.0818,33.2174,32.7277,32.7523,14137.638907648,0
+ARTNA.US,D,20180813,000000,32.3576,32.786,31.9003,31.9815,30657.151646984,0
+ARTNA.US,D,20180814,000000,31.9815,33.4599,31.6856,33.2254,18546.682406866,0
+ARTNA.US,D,20180815,000000,33.3699,33.3847,32.7325,32.7325,16017.267811738,0
+ARTNA.US,D,20180816,000000,32.7523,33.1016,32.1081,33.0482,31678.820906143,0
+ARTNA.US,D,20180817,000000,32.9048,34.1487,32.9048,34.1487,25344.673609993,0
+ARTNA.US,D,20180820,000000,34.0417,34.3564,33.9072,34.2041,17041.968730419,0
+ARTNA.US,D,20180821,000000,34.2397,34.6959,34.1487,34.587,7464.9562981267,0
+ARTNA.US,D,20180822,000000,34.401,34.7226,34.2297,34.49,13743.523169693,0
+ARTNA.US,D,20180823,000000,34.4098,34.6949,33.8092,34.401,13788.998062534,0
+ARTNA.US,D,20180824,000000,34.5266,34.6048,34.0417,34.1487,14177.050481443,0
+ARTNA.US,D,20180827,000000,34.2297,34.6701,32.4476,32.5277,24459.429029357,0
+ARTNA.US,D,20180828,000000,32.6524,32.6989,32.2684,32.312,17859.506248381,0
+ARTNA.US,D,20180829,000000,32.3476,32.7425,32.3476,32.5099,8929.2478476035,0
+ARTNA.US,D,20180830,000000,32.3842,32.6801,32.2042,32.2042,15592.835478556,0
+ARTNA.US,D,20180831,000000,32.0517,32.4772,32.0517,32.1863,8711.9789151415,0
+ARTNA.US,D,20180904,000000,32.5554,32.6989,32.1596,32.5554,33975.808271195,0
+ARTNA.US,D,20180905,000000,32.5455,33.2303,32.5455,33.2016,4505.0460507715,0
+ARTNA.US,D,20180906,000000,33.1452,33.7994,32.786,33.638,13568.697470549,0
+ARTNA.US,D,20180907,000000,33.5391,33.738,33.3441,33.5213,9353.6801807852,0
+ARTNA.US,D,20180910,000000,33.3352,33.4321,32.2596,32.312,16226.452318806,0
+ARTNA.US,D,20180911,000000,32.2506,32.7425,32.2506,32.2952,17138.981835147,0
+ARTNA.US,D,20180912,000000,32.3576,32.786,32.3041,32.4288,9025.2503991565,0
+ARTNA.US,D,20180913,000000,32.3754,33.1452,32.1784,32.5723,12010.424475868,0
+ARTNA.US,D,20180914,000000,32.5455,33.0808,32.306,32.5811,6488.7619318088,0
+ARTNA.US,D,20180917,000000,32.3932,32.9572,32.3932,32.7079,8197.6073494522,0
+ARTNA.US,D,20180918,000000,32.506,33.0818,32.2042,32.2042,9120.2423975353,0
+ARTNA.US,D,20180919,000000,32.1774,32.6989,30.8416,31.5154,27270.787960098,0
+ARTNA.US,D,20180920,000000,31.6312,32.1081,31.1335,32.0517,11615.298184739,0
+ARTNA.US,D,20180921,000000,31.7945,32.6989,31.3521,32.6989,79754.877617538,0
+ARTNA.US,D,20180924,000000,32.5188,32.6989,31.9557,32.1418,10057.025190058,0
+ARTNA.US,D,20180925,000000,32.2506,32.8335,32.1171,32.6613,14736.896939973,0
+ARTNA.US,D,20180926,000000,32.6435,32.6435,31.8944,31.8983,11201.981936474,0
+ARTNA.US,D,20180927,000000,32.0705,32.9206,32.0517,32.6989,9193.0022260807,0
+ARTNA.US,D,20180928,000000,32.5811,32.9572,32.3832,32.9473,7070.8405601722,0
+ARTNA.US,D,20181001,000000,32.9918,32.9918,32.2318,32.2764,19866.464852426,0
+ARTNA.US,D,20181002,000000,32.0419,32.0419,31.0315,31.2661,19535.003411275,0
+ARTNA.US,D,20181003,000000,31.3907,32.0705,31.3521,31.4521,24391.721966683,0
+ARTNA.US,D,20181004,000000,31.3264,31.933,29.8747,30.0924,34993.435317657,0
+ARTNA.US,D,20181005,000000,29.9915,30.1706,28.9069,29.4908,48093.236115358,0
+ARTNA.US,D,20181008,000000,30.0924,32.1992,30.0192,31.9369,29077.657035643,0
+ARTNA.US,D,20181009,000000,31.7846,32.7237,31.7846,32.0795,13965.844868026,0
+ARTNA.US,D,20181010,000000,32.0705,32.3754,31.8212,32.1596,17339.071363647,0
+ARTNA.US,D,20181011,000000,31.9725,32.213,31.4263,32.0319,43187.000454412,0
+ARTNA.US,D,20181012,000000,32.2506,32.8533,31.6174,31.7846,27353.653320386,0
+ARTNA.US,D,20181015,000000,31.1127,32.223,31.1127,32.0171,29903.278978999,0
+ARTNA.US,D,20181016,000000,32.1685,32.7325,31.5332,32.7325,13681.879426064,0
+ARTNA.US,D,20181017,000000,32.5277,32.6049,32.2862,32.2862,7136.526516498,0
+ARTNA.US,D,20181018,000000,32.125,32.4644,31.5827,32.213,13476.737131693,0
+ARTNA.US,D,20181019,000000,32.0795,32.6079,31.4916,32.0517,33158.270753233,0
+ARTNA.US,D,20181022,000000,31.6598,32.6613,31.556,31.9913,23837.938827198,0
+ARTNA.US,D,20181023,000000,31.8034,32.4208,31.6242,32.2506,13106.874669921,0
+ARTNA.US,D,20181024,000000,32.2506,32.5811,32.1329,32.4565,10874.56270802,0
+ARTNA.US,D,20181025,000000,32.5277,32.6524,31.8627,32.6435,17558.361402457,0
+ARTNA.US,D,20181026,000000,32.5188,32.6703,32.223,32.4288,16537.702696473,0
+ARTNA.US,D,20181029,000000,32.6247,32.8582,31.8895,32.7237,12744.086080368,0
+ARTNA.US,D,20181030,000000,32.7079,33.8626,32.1329,33.8626,25179.953442591,0
+ARTNA.US,D,20181031,000000,33.9428,33.9428,32.6435,32.7771,27224.302514083,0
+ARTNA.US,D,20181101,000000,32.8681,33.4727,32.6168,33.3441,28008.491777295,0
+ARTNA.US,D,20181102,000000,33.4777,34.02,33.164,33.8172,21167.046787676,0
+ARTNA.US,D,20181105,000000,33.8914,33.9517,33.3065,33.3955,9328.4163514292,0
+ARTNA.US,D,20181106,000000,33.3253,34.3475,33.1353,34.0417,17300.670343025,0
+ARTNA.US,D,20181107,000000,34.1309,34.7127,33.6806,34.0863,13659.647256231,0
+ARTNA.US,D,20181108,000000,33.6558,34.0229,33.3777,33.3777,9357.7223934822,0
+ARTNA.US,D,20181109,000000,33.2095,33.5648,32.6989,32.6989,10488.531395459,0
+ARTNA.US,D,20181112,000000,32.6336,33.3619,32.4594,33.0018,8241.0611359446,0
+ARTNA.US,D,20181113,000000,33.066,33.1878,32.4772,33.073,13423.177813458,0
+ARTNA.US,D,20181114,000000,33.1264,33.1927,32.5347,32.7217,13074.536968345,0
+ARTNA.US,D,20181115,000000,32.7137,33.2026,32.506,33.1828,10178.291570967,0
+ARTNA.US,D,20181116,000000,33.1462,33.1462,32.5792,32.5871,11162.570362679,0
+ARTNA.US,D,20181119,000000,32.6059,33.3323,32.4446,32.4446,15372.534886571,0
+ARTNA.US,D,20181120,000000,32.2992,32.6901,31.8311,32.0775,20102.934295199,0
+ARTNA.US,D,20181121,000000,32.5426,32.5426,31.4897,32.5426,13612.151257042,0
+ARTNA.US,D,20181123,000000,32.4169,32.4406,31.3927,32.4347,8596.7758532779,0
+ARTNA.US,D,20181126,000000,32.4872,32.4872,31.9389,32.3248,17412.841745366,0
+ARTNA.US,D,20181127,000000,32.1111,32.408,31.9301,32.2645,9603.286814823,0
+ARTNA.US,D,20181128,000000,32.3802,33.0828,32.1804,32.785,18540.619087821,0
+ARTNA.US,D,20181129,000000,32.785,32.8395,32.3456,32.6307,12860.299695405,0
+ARTNA.US,D,20181130,000000,32.6881,33.263,32.6405,32.785,8985.8388253611,0
+ARTNA.US,D,20181203,000000,33.0018,33.0562,31.9291,32.1359,21616.742950214,0
+ARTNA.US,D,20181204,000000,31.8825,32.6979,31.7143,32.217,35524.986287308,0
+ARTNA.US,D,20181206,000000,32.0923,33.829,32.0923,33.7142,19294.491755805,0
+ARTNA.US,D,20181207,000000,33.8775,33.8775,33.1036,33.8052,12779.455441466,0
+ARTNA.US,D,20181210,000000,33.923,33.923,33.3719,33.8587,8091.4992661568,0
+ARTNA.US,D,20181211,000000,34.0299,34.0299,33.4391,33.8775,5915.7782820135,0
+ARTNA.US,D,20181212,000000,33.9052,33.9626,33.5598,33.8874,13198.835008777,0
+ARTNA.US,D,20181213,000000,33.6212,34.2288,33.3985,33.4717,18510.302492593,0
+ARTNA.US,D,20181214,000000,33.3649,33.9656,33.3649,33.7776,9756.8908973078,0
+ARTNA.US,D,20181217,000000,33.8775,33.8775,32.5703,32.5703,28204.539093098,0
+ARTNA.US,D,20181218,000000,32.5792,32.9948,31.8737,31.9845,17283.490939063,0
+ARTNA.US,D,20181219,000000,31.9755,31.9845,31.0988,31.2255,13815.272445064,0
+ARTNA.US,D,20181220,000000,31.0553,31.56,30.6891,31.2531,40900.118621102,0
+ARTNA.US,D,20181221,000000,31.2343,31.2343,30.6842,30.6842,113785.25576014,0
+ARTNA.US,D,20181224,000000,30.7109,30.8108,29.6105,29.6105,17020.74711376,0
+ARTNA.US,D,20181226,000000,29.9381,30.5308,29.6105,30.3339,14362.992265504,0
+ARTNA.US,D,20181227,000000,29.9648,32.5574,29.8025,31.3423,20686.023476737,0
+ARTNA.US,D,20181228,000000,31.3067,32.1012,29.946,31.3699,11942.717413194,0
+ARTNA.US,D,20181231,000000,31.3789,32.3219,31.3245,31.4412,17407.788979495,0
+ARTNA.US,D,20190102,000000,31.2977,31.8281,29.8757,31.1087,20638.527477547,0
+ARTNA.US,D,20190103,000000,30.9742,31.8133,30.6051,30.7396,16005.141173647,0
+ARTNA.US,D,20190104,000000,31.0008,31.6332,30.6238,30.8198,14857.152767708,0
+ARTNA.US,D,20190107,000000,30.8296,31.1443,30.1588,30.3943,9371.8701379216,0
+ARTNA.US,D,20190108,000000,30.6664,30.7109,30.236,30.4031,11009.976833368,0
+ARTNA.US,D,20190109,000000,30.2784,30.6149,30.1874,30.3606,9553.7697092852,0
+ARTNA.US,D,20190110,000000,30.1608,30.7485,30.1608,30.7297,7569.0432750736,0
+ARTNA.US,D,20190111,000000,30.7584,30.8108,30.4031,30.8108,14448.889285314,0
+ARTNA.US,D,20190114,000000,30.883,30.883,30.3873,30.3873,10353.117270111,0
+ARTNA.US,D,20190115,000000,30.6051,31.4066,30.4319,31.3601,9738.7009401715,0
+ARTNA.US,D,20190116,000000,31.3699,31.6598,30.9376,30.9376,8261.2721994295,0
+ARTNA.US,D,20190117,000000,30.893,31.5856,30.802,30.8108,12876.468546193,0
+ARTNA.US,D,20190118,000000,30.7762,31.4511,30.7762,31.2888,15482.685182564,0
+ARTNA.US,D,20190122,000000,31.2077,31.6668,30.5763,30.7485,15563.529436503,0
+ARTNA.US,D,20190123,000000,30.8296,32.0271,30.8296,32.0201,16505.364994897,0
+ARTNA.US,D,20190124,000000,32.1359,32.3724,31.6955,32.2269,7427.5658306797,0
+ARTNA.US,D,20190125,000000,32.1893,32.307,31.4778,31.5856,9997.4025527775,0
+ARTNA.US,D,20190128,000000,31.551,31.56,31.1899,31.2531,18711.402574267,0
+ARTNA.US,D,20190129,000000,31.1799,31.3789,30.9018,31.0276,14219.493714761,0
+ARTNA.US,D,20190130,000000,30.893,31.2285,30.893,31.1443,10937.217004823,0
+ARTNA.US,D,20190131,000000,30.987,32.0735,30.987,31.9103,9849.8617893381,0
+ARTNA.US,D,20190201,000000,31.9479,32.2269,31.56,32.1893,9700.2999195503,0
+ARTNA.US,D,20190204,000000,31.8737,32.1715,31.8737,32.121,7279.0145140661,0
+ARTNA.US,D,20190205,000000,32.1982,32.8226,32.1982,32.5159,21564.194185153,0
+ARTNA.US,D,20190206,000000,32.5267,32.6881,32.4604,32.6307,6619.123291286,0
+ARTNA.US,D,20190207,000000,32.1566,33.1967,32.1566,32.969,6280.5879779149,0
+ARTNA.US,D,20190208,000000,32.7315,34.6919,32.7315,34.6384,32919.780204112,0
+ARTNA.US,D,20190211,000000,34.4366,34.5504,33.449,33.5223,12664.252379602,0
+ARTNA.US,D,20190212,000000,33.5133,34.5672,33.5133,33.5489,22834.459525175,0
+ARTNA.US,D,20190213,000000,33.7854,34.3386,33.7231,34.1655,20043.311657919,0
+ARTNA.US,D,20190214,000000,34.2832,34.5474,34.1149,34.4118,10073.194040846,0
+ARTNA.US,D,20190215,000000,34.5028,35.2382,34.5028,35.2382,23074.971180645,0
+ARTNA.US,D,20190219,000000,34.8749,35.4549,34.4366,35.4549,18090.922925283,0
+ARTNA.US,D,20190220,000000,35.4469,37.1895,35.4469,35.6834,36188.919722785,0
+ARTNA.US,D,20190221,000000,35.8724,36.1455,35.1085,36.1455,8573.5331302703,0
+ARTNA.US,D,20190222,000000,36.1545,37.0985,35.4459,36.4721,10283.389101088,0
+ARTNA.US,D,20190225,000000,36.3365,36.4286,35.4014,35.4014,12664.252379602,0
+ARTNA.US,D,20190226,000000,35.438,35.6547,34.7473,35.3836,13400.945643625,0
+ARTNA.US,D,20190227,000000,35.247,36.196,35.247,35.5379,9896.3472353533,0
+ARTNA.US,D,20190228,000000,35.6093,35.7923,35.3292,35.6181,8373.4436017704,0
+ARTNA.US,D,20190301,000000,35.1432,35.8378,35.1432,35.6557,6346.2739342406,0
+ARTNA.US,D,20190304,000000,35.6369,35.6735,35.256,35.4103,4035.1388247489,0
+ARTNA.US,D,20190305,000000,35.4281,35.6834,35.3004,35.4014,6971.8063490965,0
+ARTNA.US,D,20190306,000000,35.3836,35.819,34.9105,34.9303,18555.777385434,0
+ARTNA.US,D,20190307,000000,35.0392,35.2648,34.7641,34.9472,8986.8493785353,0
+ARTNA.US,D,20190308,000000,34.9472,36.0654,34.4782,34.9105,9126.3057165808,0
+ARTNA.US,D,20190311,000000,35.4825,36.0268,34.7038,35.8012,7876.2514400432,0
+ARTNA.US,D,20190312,000000,35.7834,35.9912,35.6637,35.8902,14092.164014807,0
+ARTNA.US,D,20190313,000000,35.9912,36.3811,35.6093,36.2178,11247.456829315,0
+ARTNA.US,D,20190314,000000,36.0001,36.4454,35.8556,36.3089,9834.7034917245,0
+ARTNA.US,D,20190315,000000,36.3365,36.581,36.0733,36.5632,42675.660548246,0
+ARTNA.US,D,20190318,000000,36.5444,36.672,35.1194,35.2016,15693.89079598,0
+ARTNA.US,D,20190319,000000,35.2194,35.9912,35.062,35.1936,7136.526516498,0
+ARTNA.US,D,20190320,000000,35.2016,35.7735,34.4762,35.4549,26195.559382705,0
+ARTNA.US,D,20190321,000000,35.3836,35.7537,35.0392,35.3549,9913.5266393154,0
+ARTNA.US,D,20190322,000000,35.3747,35.5835,34.3762,34.3762,20817.395389388,0
+ARTNA.US,D,20190325,000000,34.404,34.404,33.4123,34.2219,11705.237417247,0
+ARTNA.US,D,20190326,000000,34.393,34.679,34.0031,34.3109,8912.0684436414,0
+ARTNA.US,D,20190327,000000,34.1477,34.396,33.6826,33.9309,8329.9898152779,0
+ARTNA.US,D,20190328,000000,34.0398,34.0991,33.6588,33.7666,8840.3191682702,0
+ARTNA.US,D,20190329,000000,34.4762,34.4762,33.64,33.828,7594.3071044297,0
+ARTNA.US,D,20190401,000000,33.8676,33.8676,32.8513,32.8513,15576.666627768,0
+ARTNA.US,D,20190402,000000,32.5871,32.9493,32.4198,32.6227,11950.801838588,0
+ARTNA.US,D,20190403,000000,32.5871,32.6593,32.0359,32.3684,11267.6678928,0
+ARTNA.US,D,20190404,000000,32.4337,32.8236,32.2091,32.8038,6763.6323952026,0
+ARTNA.US,D,20190405,000000,32.6495,33.9487,32.6495,33.732,14791.466811382,0
+ARTNA.US,D,20190408,000000,33.64,33.8122,32.9869,32.9869,9531.5375394519,0
+ARTNA.US,D,20190409,000000,33.1502,33.64,32.7009,32.9216,7523.5683822327,0
+ARTNA.US,D,20190410,000000,32.8424,33.2224,32.8117,32.9216,5874.3456018696,0
+ARTNA.US,D,20190411,000000,32.9572,34.4762,32.9493,32.9493,8525.0265779067,0
+ARTNA.US,D,20190412,000000,32.969,33.1522,32.7682,32.7682,6176.501000968,0
+ARTNA.US,D,20190415,000000,32.7771,33.5153,32.7771,33.0235,6532.2157183012,0
+ARTNA.US,D,20190416,000000,33.2313,33.2313,32.2328,32.3318,12118.553665512,0
+ARTNA.US,D,20190417,000000,32.3506,32.3506,31.3254,31.4333,29018.034398363,0
+ARTNA.US,D,20190418,000000,31.3343,32.214,31.3343,32.0507,19747.219577866,0
+ARTNA.US,D,20190422,000000,32.0983,32.0983,31.2531,31.3165,12783.497654163,0
+ARTNA.US,D,20190423,000000,31.3987,32.0983,31.1533,32.0883,11427.33529433,0
+ARTNA.US,D,20190424,000000,31.8519,32.0478,31.2641,31.8172,15426.094204806,0
+ARTNA.US,D,20190425,000000,31.8439,31.9627,31.2205,31.461,17525.013147707,0
+ARTNA.US,D,20190426,000000,31.7252,32.2002,31.461,31.8083,7714.5629321645,0
+ARTNA.US,D,20190429,000000,33.9745,34.6582,32.3506,33.068,46671.387799199,0
+ARTNA.US,D,20190430,000000,32.9948,33.068,32.7999,32.9315,13882.979507739,0
+ARTNA.US,D,20190501,000000,32.505,33.2947,32.224,33.0512,14078.016270367,0
+ARTNA.US,D,20190502,000000,34.0863,34.0863,32.4862,32.5792,11436.430272898,0
+ARTNA.US,D,20190503,000000,32.6979,33.3333,32.5248,32.6979,27970.090756674,0
+ARTNA.US,D,20190506,000000,32.6881,33.828,32.6881,33.4589,15500.8751397,0
+ARTNA.US,D,20190507,000000,33.3511,33.4391,32.7227,32.7315,7581.1699131645,0
+ARTNA.US,D,20190508,000000,32.7227,32.9404,32.7227,32.7771,5897.5883248771,0
+ARTNA.US,D,20190509,000000,33.5549,33.5549,32.9968,33.1798,24018.827845387,0
+ARTNA.US,D,20190510,000000,33.0878,33.4183,32.9602,32.9602,7328.531619604,0
+ARTNA.US,D,20190513,000000,31.654,32.7513,31.654,32.311,38237.311006974,0
+ARTNA.US,D,20190514,000000,32.3942,32.6673,32.0834,32.4654,19820.989959585,0
+ARTNA.US,D,20190515,000000,32.2843,32.7603,32.2843,32.7415,10063.088509103,0
+ARTNA.US,D,20190516,000000,32.6673,32.883,32.4545,32.7315,10424.866545482,0
+ARTNA.US,D,20190517,000000,32.6049,33.3639,32.4812,33.3639,15169.413698549,0
+ARTNA.US,D,20190520,000000,33.2076,33.545,32.6673,33.0432,11186.82363886,0
+ARTNA.US,D,20190521,000000,33.1244,34.1565,33.0008,33.8656,19303.586734373,0
+ARTNA.US,D,20190522,000000,33.8201,34.496,33.6736,34.2229,9551.7486029367,0
+ARTNA.US,D,20190523,000000,34.2149,34.3782,33.6736,33.6736,10450.130374838,0
+ARTNA.US,D,20190524,000000,33.8201,34.1387,33.638,33.729,9280.9203522398,0
+ARTNA.US,D,20190528,000000,33.0294,33.3639,32.9878,32.9878,8569.4909175733,0
+ARTNA.US,D,20190529,000000,32.9226,33.6182,32.9226,32.9602,15287.648419935,0
+ARTNA.US,D,20190530,000000,32.9878,33.2531,32.9067,33.069,14905.659320072,0
+ARTNA.US,D,20190531,000000,32.9067,33.2798,32.5495,32.5495,12353.002001936,0
+ARTNA.US,D,20190603,000000,32.6969,33.3362,32.2487,32.7147,12638.988550246,0
+ARTNA.US,D,20190604,000000,32.8335,32.8335,32.1131,32.8335,14544.891836867,0
+ARTNA.US,D,20190605,000000,32.7603,33.1996,32.7603,33.162,4864.8029808017,0
+ARTNA.US,D,20190606,000000,33.2709,34.206,33.2709,33.5549,38599.089043353,0
+ARTNA.US,D,20190607,000000,34.1863,35.1916,34.0398,34.7354,71151.02789204,0
+ARTNA.US,D,20190610,000000,34.5593,34.7255,34.2268,34.6147,11519.295633186,0
+ARTNA.US,D,20190611,000000,34.6869,35.1263,34.1763,34.7601,17462.358850904,0
+ARTNA.US,D,20190612,000000,34.7255,35.0719,34.5692,34.9611,11495.042357004,0
+ARTNA.US,D,20190613,000000,34.6869,34.8334,34.3594,34.6325,7865.1353551266,0
+ARTNA.US,D,20190614,000000,34.6612,34.8719,33.8844,34.0111,10888.710452459,0
+ARTNA.US,D,20190617,000000,34.0497,34.0497,33.2986,34.0398,11141.34874602,0
+ARTNA.US,D,20190618,000000,34.1101,34.2219,33.3461,33.738,10530.974628777,0
+ARTNA.US,D,20190619,000000,33.6994,34.1863,33.5005,33.9646,10546.132926391,0
+ARTNA.US,D,20190620,000000,34.0923,34.5058,33.3935,33.7568,12942.154502519,0
+ARTNA.US,D,20190621,000000,33.5549,33.8656,32.2576,33.354,43745.836359768,0
+ARTNA.US,D,20190624,000000,33.4441,33.4441,32.7682,32.8701,11138.317086497,0
+ARTNA.US,D,20190625,000000,32.9602,33.2442,32.5317,33.171,6594.8700151042,0
+ARTNA.US,D,20190626,000000,33.069,33.1788,32.311,32.32,17189.509493859,0
+ARTNA.US,D,20190627,000000,31.8192,32.8137,31.8192,32.8137,19683.554727888,0
+ARTNA.US,D,20190628,000000,32.6485,34.0398,32.6485,33.9735,44669.481961025,0
+ARTNA.US,D,20190701,000000,33.9121,33.9121,33.0978,33.0978,11886.126435436,0
+ARTNA.US,D,20190702,000000,33.1798,33.354,33.0878,33.3362,3852.228700211,0
+ARTNA.US,D,20190703,000000,33.2442,33.6469,33.2442,33.3807,4752.6315784608,0
+ARTNA.US,D,20190705,000000,33.1432,33.5549,33.1432,33.5549,5614.6334360893,0
+ARTNA.US,D,20190708,000000,33.4351,33.7834,33.3907,33.6994,5923.8627074074,0
+ARTNA.US,D,20190709,000000,33.5371,33.6182,33.3065,33.4539,5188.1799965591,0
+ARTNA.US,D,20190710,000000,33.6638,33.6638,33.2442,33.3639,3225.6857321809,0
+ARTNA.US,D,20190711,000000,33.0878,33.545,33.0878,33.2244,11918.464137012,0
+ARTNA.US,D,20190712,000000,33.2244,33.5628,33.1739,33.2798,8680.65176674,0
+ARTNA.US,D,20190715,000000,33.2986,33.3164,32.9146,33.1165,5567.1374368999,0
+ARTNA.US,D,20190716,000000,33.1798,33.1917,32.9018,32.9878,6534.2368246497,0
+ARTNA.US,D,20190717,000000,32.8602,33.0522,32.6317,32.9146,9319.321372861,0
+ARTNA.US,D,20190718,000000,32.9146,33.0344,32.7543,32.9414,7270.9300886722,0
+ARTNA.US,D,20190719,000000,32.7315,33.0344,32.6871,32.6871,5987.5275573847,0
+ARTNA.US,D,20190722,000000,32.6871,33.1729,32.5317,32.6297,3577.3582368172,0
+ARTNA.US,D,20190723,000000,32.5396,32.6129,32.1398,32.5396,13676.826660193,0
+ARTNA.US,D,20190724,000000,32.4594,32.5218,32.2388,32.2665,7182.0014093389,0
+ARTNA.US,D,20190725,000000,32.2665,32.2665,31.8281,31.837,13696.027170504,0
+ARTNA.US,D,20190726,000000,31.9083,32.3288,31.7618,31.8717,32776.28165337,0
+ARTNA.US,D,20190729,000000,31.8895,32.6217,31.8895,32.4743,15808.08330467,0
+ARTNA.US,D,20190730,000000,32.4406,33.0878,32.4406,32.8968,17712.976038116,0
+ARTNA.US,D,20190731,000000,32.9503,33.3075,32.8097,32.8879,30592.476243832,0
+ARTNA.US,D,20190801,000000,32.9414,33.2244,32.4594,32.4594,14577.229538443,0
+ARTNA.US,D,20190802,000000,32.6049,32.8602,32.3942,32.5772,9225.3399276565,0
+ARTNA.US,D,20190805,000000,32.5772,32.5772,31.7262,31.8548,21103.381937699,0
+ARTNA.US,D,20190806,000000,32.1695,32.4941,31.9379,32.1022,10452.151481186,0
+ARTNA.US,D,20190807,000000,32.0834,32.7147,32.0834,32.5317,7243.6451529676,0
+ARTNA.US,D,20190808,000000,32.5129,33.5351,32.5129,33.1482,14767.2135352,0
+ARTNA.US,D,20190809,000000,33.259,33.259,32.1705,32.2467,12460.120638406,0
+ARTNA.US,D,20190812,000000,32.2824,33.4609,32.2824,33.4509,6534.2368246497,0
+ARTNA.US,D,20190813,000000,33.4321,33.5618,32.881,32.982,11610.245418868,0
+ARTNA.US,D,20190814,000000,32.8632,32.982,32.3268,32.3268,20453.596246661,0
+ARTNA.US,D,20190815,000000,32.5861,33.0196,32.5188,32.7237,8334.0320279749,0
+ARTNA.US,D,20190816,000000,32.8355,33.6984,32.7701,33.6984,17482.569914389,0
+ARTNA.US,D,20190819,000000,33.6984,33.8755,33.3777,33.7834,6513.0152079906,0
+ARTNA.US,D,20190820,000000,33.8814,33.8814,33.6162,33.7736,6337.1789556725,0
+ARTNA.US,D,20190821,000000,34.0219,34.0615,33.4421,34.0615,16145.608064867,0
+ARTNA.US,D,20190822,000000,34.0615,34.1497,33.6904,33.7458,7064.7772411268,0
+ARTNA.US,D,20190823,000000,33.8112,33.8112,32.6881,32.6881,15143.139316018,0
+ARTNA.US,D,20190826,000000,32.881,33.167,32.8385,33.0196,6287.6618501346,0
+ARTNA.US,D,20190827,000000,33.0294,33.2283,32.6593,32.8157,8240.0505827704,0
+ARTNA.US,D,20190828,000000,33.0294,33.4263,33.0294,33.3877,9244.5404379671,0
+ARTNA.US,D,20190829,000000,33.6736,33.6736,33.1947,33.2125,3695.5929582035,0
+ARTNA.US,D,20190830,000000,33.2392,33.5074,33.2392,33.5074,5537.8313948469,0
+ARTNA.US,D,20190903,000000,33.5074,33.5796,33.1818,33.2046,8263.293305778,0
+ARTNA.US,D,20190904,000000,33.5252,33.5252,32.6881,32.6881,9337.5113299974,0
+ARTNA.US,D,20190905,000000,32.7969,33.6459,32.5772,33.1284,14818.751747087,0
+ARTNA.US,D,20190906,000000,33.0106,33.0472,32.6059,32.6059,7349.7532362631,0
+ARTNA.US,D,20190909,000000,32.8038,32.8543,32.4298,32.8543,5574.2113091196,0
+ARTNA.US,D,20190910,000000,32.6593,33.6261,32.5396,33.1749,9439.5772005958,0
+ARTNA.US,D,20190911,000000,33.4045,34.4,33.0196,34.3069,12541.975445519,0
+ARTNA.US,D,20190912,000000,34.1239,34.391,34.0803,34.2436,19297.523415328,0
+ARTNA.US,D,20190913,000000,34.391,34.7661,33.7558,33.7736,28653.224702462,0
+ARTNA.US,D,20190916,000000,33.728,33.8201,33.4509,33.737,17304.712555722,0
+ARTNA.US,D,20190917,000000,33.5163,33.9784,33.3787,33.4787,10399.602716126,0
+ARTNA.US,D,20190918,000000,33.5074,33.7498,33.167,33.2204,18408.236621995,0
+ARTNA.US,D,20190919,000000,33.4698,33.9487,33.4243,33.8458,4784.9692800365,0
+ARTNA.US,D,20190920,000000,33.728,33.9309,33.0918,33.4411,58200.788964127,0
+ARTNA.US,D,20190923,000000,33.3411,33.636,33.1482,33.636,10181.32323049,0
+ARTNA.US,D,20190924,000000,33.3777,33.922,33.3777,33.7458,27100.004473651,0
+ARTNA.US,D,20190925,000000,33.4461,34.2872,33.1957,34.1595,20092.828763456,0
+ARTNA.US,D,20190926,000000,34.5128,34.6672,33.9576,34.2258,9478.9887743913,0
+ARTNA.US,D,20190927,000000,34.2436,34.4544,34.1991,34.1991,5952.1581962862,0
+ARTNA.US,D,20190930,000000,34.2783,34.3515,34.0615,34.0615,6795.9700967784,0
+ARTNA.US,D,20191001,000000,33.8844,34.3624,33.4243,33.4243,9306.1841815959,0
+ARTNA.US,D,20191002,000000,33.4143,33.6984,33.3777,33.4886,9762.9542163533,0
+ARTNA.US,D,20191003,000000,33.3689,33.8132,33.2531,33.7834,6693.9042261799,0
+ARTNA.US,D,20191004,000000,33.9656,34.3069,33.8844,34.2505,5061.8608497789,0
+ARTNA.US,D,20191007,000000,34.1041,34.209,34.0219,34.0705,3184.253052037,0
+ARTNA.US,D,20191008,000000,33.7834,33.9695,33.6984,33.831,7252.7401315358,0
+ARTNA.US,D,20191009,000000,33.7934,34.1991,33.6162,33.8943,4966.8688514001,0
+ARTNA.US,D,20191010,000000,34.0863,34.1991,33.6073,34.0705,6267.4507866497,0
+ARTNA.US,D,20191011,000000,33.9408,34.4742,33.8112,33.8112,19748.23013104,0
+ARTNA.US,D,20191014,000000,33.6816,33.742,33.4005,33.5163,7784.2911011872,0
+ARTNA.US,D,20191015,000000,33.3135,33.737,33.0294,33.0472,29697.126131454,0
+ARTNA.US,D,20191016,000000,33.2758,33.9656,33.2669,33.7636,43407.301046397,0
+ARTNA.US,D,20191017,000000,33.8755,34.5198,33.8755,33.922,37055.974346285,0
+ARTNA.US,D,20191018,000000,33.8943,34.3267,33.7508,34.2783,22411.037745168,0
+ARTNA.US,D,20191021,000000,34.501,34.8146,34.3822,34.7325,18473.922578321,0
+ARTNA.US,D,20191022,000000,34.7038,34.8275,34.1694,34.3366,25532.636500402,0
+ARTNA.US,D,20191023,000000,34.5702,34.7493,33.9487,34.2595,16482.122271889,0
+ARTNA.US,D,20191024,000000,34.1595,34.2436,33.836,34.1793,15082.506125564,0
+ARTNA.US,D,20191025,000000,34.0793,34.1892,33.728,33.728,5692.446030506,0
+ARTNA.US,D,20191028,000000,33.8596,34.0615,33.737,33.827,9757.9014504821,0
+ARTNA.US,D,20191029,000000,33.6459,34.0863,33.5529,34.0219,7732.7528893008,0
+ARTNA.US,D,20191030,000000,33.8755,34.1892,33.8142,34.1407,8734.2110849748,0
+ARTNA.US,D,20191031,000000,33.8557,34.2179,33.7736,34.1497,8253.1877740355,0
+ARTNA.US,D,20191101,000000,34.3277,34.4198,34.1497,34.3822,11730.501246603,0
+ARTNA.US,D,20191104,000000,33.9834,34.2179,33.6984,34.2179,10957.428068308,0
+ARTNA.US,D,20191105,000000,34.1991,34.4,33.737,34.4,9799.334130626,0
+ARTNA.US,D,20191106,000000,34.209,34.4118,33.7954,34.1497,12970.449991398,0
+ARTNA.US,D,20191107,000000,34.4188,34.5366,34.1219,34.3277,9278.8992458913,0
+ARTNA.US,D,20191108,000000,34.494,34.5494,34.2881,34.4276,7029.4078800283,0
+ARTNA.US,D,20191111,000000,34.3079,34.3178,33.92,34.0863,10220.734804285,0
+ARTNA.US,D,20191112,000000,33.9646,34.1387,33.7806,33.8438,6438.2342730967,0
+ARTNA.US,D,20191113,000000,33.8538,34.393,33.8438,34.393,10518.847990686,0
+ARTNA.US,D,20191114,000000,34.2179,34.587,33.7429,33.7429,7008.1862633692,0
+ARTNA.US,D,20191115,000000,33.92,34.1219,33.7429,33.7429,15506.938458746,0
+ARTNA.US,D,20191118,000000,33.8092,33.9566,33.5618,33.9111,6926.3314562556,0
+ARTNA.US,D,20191119,000000,33.6964,34.0507,33.5846,34.0507,9931.7165964517,0
+ARTNA.US,D,20191120,000000,33.9111,34.6879,33.9111,34.2881,18122.250073684,0
+ARTNA.US,D,20191121,000000,34.5226,34.5226,33.5123,33.5589,7518.5156163615,0
+ARTNA.US,D,20191122,000000,33.9646,34.0022,33.3639,34.0022,16440.689591745,0
+ARTNA.US,D,20191125,000000,33.8538,34.3842,33.6113,34.3842,13882.979507739,0
+ARTNA.US,D,20191126,000000,34.1447,34.6226,34.1447,34.5038,17985.825395162,0
+ARTNA.US,D,20191127,000000,34.3564,34.9759,34.3149,34.6879,7666.0563798009,0
+ARTNA.US,D,20191129,000000,34.587,34.8413,34.4762,34.4762,4189.7534604079,0
+ARTNA.US,D,20191202,000000,34.5404,34.5404,34.1041,34.402,8701.8733833991,0
+ARTNA.US,D,20191203,000000,34.1793,34.6978,34.1427,34.6612,6967.7641363995,0
+ARTNA.US,D,20191204,000000,34.8363,34.9492,34.6048,34.6978,6689.862013483,0
+ARTNA.US,D,20191205,000000,34.9105,34.9105,34.3277,34.6325,5723.7731789075,0
+ARTNA.US,D,20191206,000000,34.2981,35.0689,34.2981,34.9492,17471.453829472,0
+ARTNA.US,D,20191209,000000,35.06,35.06,34.3277,34.4108,8416.8973882628,0
+ARTNA.US,D,20191210,000000,34.5226,34.7067,34.3564,34.6612,10072.183487671,0
+ARTNA.US,D,20191211,000000,34.6612,34.9492,34.3376,34.5404,8602.8391723233,0
+ARTNA.US,D,20191212,000000,34.5038,34.5583,33.9735,34.1407,13216.014412739,0
+ARTNA.US,D,20191213,000000,34.0348,34.3564,33.8438,34.3564,7964.1695662023,0
+ARTNA.US,D,20191216,000000,34.2881,34.7265,34.0715,34.6226,8586.6703215355,0
+ARTNA.US,D,20191217,000000,34.6424,34.7711,34.3564,34.5771,10794.729007255,0
+ARTNA.US,D,20191218,000000,34.6978,34.9105,34.5494,34.7533,3905.7880184459,0
+ARTNA.US,D,20191219,000000,34.8839,34.9284,34.3079,34.3742,21205.447808297,0
+ARTNA.US,D,20191220,000000,34.4178,34.7611,34.3396,34.5583,34451.778816263,0
+ARTNA.US,D,20191223,000000,34.485,34.8175,34.2881,34.5038,10327.853440755,0
+ARTNA.US,D,20191224,000000,34.3842,34.4276,34.2881,34.3178,3600.6009598247,0
+ARTNA.US,D,20191226,000000,34.4762,34.5128,34.2981,34.2981,4730.3994086275,0
+ARTNA.US,D,20191227,000000,34.4662,34.6424,34.4464,34.6325,10315.726802664,0
+ARTNA.US,D,20191230,000000,34.587,34.6523,34.402,34.402,12222.640642459,0
+ARTNA.US,D,20191231,000000,34.5226,34.7523,34.485,34.485,11114.063810315,0
+ARTNA.US,D,20200102,000000,34.4366,34.4762,33.8736,34.0863,12446.98344714,0
+ARTNA.US,D,20200103,000000,33.6321,34.021,33.6321,34.0022,11406.113677671,0
+ARTNA.US,D,20200106,000000,33.826,34.1793,33.7618,34.021,10220.734804285,0
+ARTNA.US,D,20200107,000000,34.0022,34.2674,33.6875,33.7904,33787.845380786,0
+ARTNA.US,D,20200108,000000,33.8894,34.1407,33.6321,33.826,80593.636752159,0
+ARTNA.US,D,20200109,000000,33.8824,33.92,33.643,33.7994,8517.952705687,0
+ARTNA.US,D,20200110,000000,33.6133,33.9438,33.6044,33.7618,15079.474466041,0
+ARTNA.US,D,20200113,000000,33.7706,34.1595,33.7706,34.1595,50165.880675728,0
+ARTNA.US,D,20200114,000000,33.9923,34.5771,33.9923,34.393,16243.631722768,0
+ARTNA.US,D,20200115,000000,34.5128,34.5959,34.402,34.4662,18074.754074495,0
+ARTNA.US,D,20200116,000000,34.6523,35.8932,34.6048,35.7913,37530.934338179,0
+ARTNA.US,D,20200117,000000,35.9566,36.6047,35.6369,36.3287,17169.298430374,0
+ARTNA.US,D,20200121,000000,36.3099,36.6997,35.6439,36.1713,10597.671138277,0
+ARTNA.US,D,20200122,000000,36.1347,36.6136,35.8843,36.1535,8685.7045326112,0
+ARTNA.US,D,20200123,000000,36.2178,36.4038,35.9664,36.1802,4247.3549913397,0
+ARTNA.US,D,20200124,000000,36.2929,36.3099,36.0248,36.1535,10879.615473891,0
+ARTNA.US,D,20200127,000000,36.0872,36.3989,36.0872,36.1802,11552.643887936,0
+ARTNA.US,D,20200128,000000,36.3287,36.5048,36.1446,36.3741,10173.238805096,0
+ARTNA.US,D,20200129,000000,36.2741,36.3287,36.1386,36.3187,5720.7415193847,0
+ARTNA.US,D,20200130,000000,36.0644,36.5186,36.0644,36.5048,4856.7185554077,0
+ARTNA.US,D,20200131,000000,36.2929,36.3099,34.8917,34.9561,15410.935907193,0
+ARTNA.US,D,20200203,000000,35.1322,35.1896,34.7067,34.7166,20956.851727433,0
+ARTNA.US,D,20200204,000000,34.5326,34.5326,34.2446,34.2605,10519.858543861,0
+ARTNA.US,D,20200205,000000,34.3644,35.8012,34.3535,35.255,22890.039949759,0
+ARTNA.US,D,20200206,000000,35.4865,35.4865,34.6662,34.8809,11310.111126118,0
+ARTNA.US,D,20200207,000000,34.8146,35.15,34.6375,34.7968,14792.477364556,0
+ARTNA.US,D,20200210,000000,34.582,35.1234,34.582,34.7968,6849.5294150132,0
+ARTNA.US,D,20200211,000000,35.0887,35.0887,34.6573,34.6573,3865.3658914762,0
+ARTNA.US,D,20200212,000000,34.6573,34.9739,34.5168,34.7968,9139.4429078459,0
+ARTNA.US,D,20200213,000000,34.5454,35.1886,34.5454,35.1412,4976.9743831425,0
+ARTNA.US,D,20200214,000000,35.2174,35.6131,35.0194,35.245,8605.8708318461,0
+ARTNA.US,D,20200218,000000,34.9739,35.3658,34.9739,35.0105,6611.0388658921,0
+ARTNA.US,D,20200219,000000,35.1976,35.3282,34.9828,34.9828,13741.502063345,0
+ARTNA.US,D,20200220,000000,34.9739,35.2876,34.777,34.8433,6828.3077983541,0
+ARTNA.US,D,20200221,000000,34.9274,35.255,34.9274,34.9274,9546.6958370655,0
+ARTNA.US,D,20200224,000000,34.7493,35.3084,34.6276,34.6276,13265.531518277,0
+ARTNA.US,D,20200225,000000,34.677,35.0956,34.2634,34.2634,14502.448603549,0
+ARTNA.US,D,20200226,000000,34.2822,34.9274,34.2634,34.7968,8840.3191682702,0
+ARTNA.US,D,20200227,000000,34.5266,34.6088,33.5569,33.5569,20422.269098259,0
+ARTNA.US,D,20200228,000000,32.885,33.3391,31.7539,32.0251,46536.984227025,0
+ARTNA.US,D,20200302,000000,32.5198,33.069,32.1834,32.4268,36991.298943133,0
+ARTNA.US,D,20200303,000000,32.4179,32.7741,31.9983,32.501,34595.277367005,0
+ARTNA.US,D,20200304,000000,32.501,34.2733,32.1557,34.2733,18483.017556889,0
+ARTNA.US,D,20200305,000000,33.7894,34.0576,32.5861,33.1076,19619.889877911,0
+ARTNA.US,D,20200306,000000,32.315,33.3035,32.306,33.1462,11898.253073527,0
+ARTNA.US,D,20200309,000000,32.2408,32.9671,32.2408,32.9473,38436.3899823,0
+ARTNA.US,D,20200310,000000,32.9968,33.3411,32.3526,33.2471,25944.942195493,0
+ARTNA.US,D,20200311,000000,32.7167,32.9117,30.9256,31.1117,23376.116026569,0
+ARTNA.US,D,20200312,000000,29.4235,31.8034,29.4047,31.6144,45898.314620904,0
+ARTNA.US,D,20200313,000000,32.6059,32.6495,29.9964,31.4838,32358.923192408,0
+ARTNA.US,D,20200316,000000,30.7861,30.7861,28.043,30.5793,34918.654382763,0
+ARTNA.US,D,20200317,000000,30.699,32.7633,29.1474,32.7633,42895.96114023,0
+ARTNA.US,D,20200318,000000,31.9231,31.9983,28.0796,31.0176,61261.754528907,0
+ARTNA.US,D,20200319,000000,30.5139,32.885,29.9272,32.8177,33193.640114332,0
+ARTNA.US,D,20200320,000000,32.2596,32.2596,30.3309,30.4961,52748.854589091,0
+ARTNA.US,D,20200323,000000,31.1315,31.4204,27.9956,29.1425,40634.343136276,0
+ARTNA.US,D,20200324,000000,29.8519,31.7182,28.8159,31.7182,43088.976796511,0
+ARTNA.US,D,20200325,000000,31.1671,33.1927,30.5793,32.9117,42041.033154821,0
+ARTNA.US,D,20200326,000000,32.6138,33.6113,32.4179,33.6113,38674.880531421,0
+ARTNA.US,D,20200327,000000,32.6059,34.9828,32.3991,33.64,44810.959405419,0
+ARTNA.US,D,20200330,000000,34.0517,34.5038,33.3689,34.498,25250.692164788,0
+ARTNA.US,D,20200331,000000,34.4792,34.8719,33.355,34.8719,35885.753770513,0
+ARTNA.US,D,20200401,000000,33.6489,34.017,33.0562,33.2471,45247.518376692,0
+ARTNA.US,D,20200402,000000,33.4163,34.4692,32.5683,33.4717,25987.385428811,0
+ARTNA.US,D,20200403,000000,33.0522,33.7984,32.2308,32.8078,18920.587081336,0
+ARTNA.US,D,20200406,000000,33.6944,35.2074,33.6944,35.0392,43210.24317742,0
+ARTNA.US,D,20200407,000000,35.2174,35.5123,33.1729,33.9646,35136.933868399,0
+ARTNA.US,D,20200408,000000,34.0952,34.1911,33.3599,33.8636,31097.752830953,0
+ARTNA.US,D,20200409,000000,33.9566,34.8898,33.9566,34.8898,31638.398779173,0
+ARTNA.US,D,20200413,000000,34.4504,34.9462,33.9477,34.8987,21292.355381282,0
+ARTNA.US,D,20200414,000000,35.245,35.3737,34.301,34.7038,28282.351687515,0
+ARTNA.US,D,20200415,000000,34.3109,34.4504,33.2857,33.6202,27294.030683106,0
+ARTNA.US,D,20200416,000000,33.6865,34.0615,32.2774,33.2947,28671.414659598,0
+ARTNA.US,D,20200417,000000,33.7696,34.3772,33.0166,33.6301,34829.72570343,0
+ARTNA.US,D,20200420,000000,32.9869,33.2422,32.212,32.9384,22758.668037107,0
+ARTNA.US,D,20200421,000000,32.2022,32.5861,31.933,32.3704,20101.923742025,0
+ARTNA.US,D,20200422,000000,32.596,32.6979,31.9528,32.2408,17388.588469184,0
+ARTNA.US,D,20200423,000000,32.0923,32.413,31.653,31.6728,27628.52378378,0
+ARTNA.US,D,20200424,000000,31.5866,32.319,31.5778,31.8123,23155.815434584,0
+ARTNA.US,D,20200427,000000,32.3476,32.8761,32.3328,32.7553,29487.941624386,0
+ARTNA.US,D,20200428,000000,33.2372,33.2372,32.6307,32.7257,19442.032519245,0
+ARTNA.US,D,20200429,000000,33.4341,34.3673,32.6307,33.6202,41336.677592375,0
+ARTNA.US,D,20200430,000000,33.2105,33.2105,32.0725,32.212,25951.005514538,0
+ARTNA.US,D,20200501,000000,32.0923,32.3328,31.7341,32.0161,36679.038012293,0
+ARTNA.US,D,20200504,000000,32.1369,33.1561,31.9033,33.0166,40468.612415701,0
+ARTNA.US,D,20200505,000000,33.0254,33.3877,32.5109,32.5109,27664.903698053,0
+ARTNA.US,D,20200506,000000,32.5475,32.9206,32.2408,32.6593,40171.509782473,0
+ARTNA.US,D,20200507,000000,33.168,33.5796,32.218,32.5188,36182.85640374,0
+ARTNA.US,D,20200508,000000,32.9888,33.7122,32.979,33.4965,22921.36709816,0
+ARTNA.US,D,20200511,000000,33.4391,34.303,33.168,34.2209,57545.950507219,0
+ARTNA.US,D,20200512,000000,34.0793,34.0793,32.1794,32.2279,37987.704372936,0
+ARTNA.US,D,20200513,000000,31.8331,31.9667,30.8286,31.4758,37636.0318683,0
+ARTNA.US,D,20200514,000000,31.0048,31.2819,30.0518,30.979,42333.083022177,0
+ARTNA.US,D,20200515,000000,30.9028,30.9592,29.9638,30.7722,38307.039175997,0
+ARTNA.US,D,20200518,000000,31.1473,32.8385,31.0998,32.8187,43639.728276473,0
+ARTNA.US,D,20200519,000000,32.5287,32.5287,31.2701,31.3254,32776.28165337,0
+ARTNA.US,D,20200520,000000,31.8251,32.6683,31.4847,32.5089,30345.901269317,0
+ARTNA.US,D,20200521,000000,32.5851,32.6683,31.9567,32.3298,24413.954136516,0
+ARTNA.US,D,20200522,000000,32.4248,32.4248,31.5788,31.9271,27350.621660863,0
+ARTNA.US,D,20200526,000000,32.886,32.886,32.3684,32.4446,31278.641849143,0
+ARTNA.US,D,20200527,000000,33.1492,33.1492,32.4446,32.8385,35524.986287308,0
+ARTNA.US,D,20200528,000000,33.168,33.4866,32.8385,32.9136,37142.88191927,0
+ARTNA.US,D,20200529,000000,33.0086,33.2353,32.4347,32.9888,35060.131827157,0
+ARTNA.US,D,20200601,000000,33.1195,33.6786,32.8385,33.0186,31142.21717062,0
+ARTNA.US,D,20200602,000000,32.8681,33.2056,32.8187,33.2056,19771.472854047,0
+ARTNA.US,D,20200603,000000,33.4866,34.2931,33.2986,33.7676,23076.992286993,0
+ARTNA.US,D,20200604,000000,33.5707,33.6924,32.7999,33.261,25450.781693288,0
+ARTNA.US,D,20200605,000000,33.7776,34.6424,33.3649,34.1921,43493.198066207,0
+ARTNA.US,D,20200608,000000,34.1723,34.5484,33.833,34.0615,41956.146688185,0
+ARTNA.US,D,20200609,000000,33.7874,33.7964,32.6395,33.4015,28419.786919212,0
+ARTNA.US,D,20200610,000000,33.5994,33.7598,33.2313,33.3273,20479.870629191,0
+ARTNA.US,D,20200611,000000,32.7079,32.9018,31.6362,31.7004,52673.063101023,0
+ARTNA.US,D,20200612,000000,32.4159,32.4901,31.3531,32.2467,43189.021560761,0
+ARTNA.US,D,20200615,000000,31.6836,33.076,31.4758,32.979,35342.07616277,0
+ARTNA.US,D,20200616,000000,33.3926,33.6083,32.6217,32.7553,34780.208597892,0
+ARTNA.US,D,20200617,000000,32.9592,32.979,32.0379,32.0874,42312.871958693,0
+ARTNA.US,D,20200618,000000,32.1893,33.2056,32.0478,32.6395,75438.80501035,0
+ARTNA.US,D,20200619,000000,33.0808,33.1868,32.0577,32.2942,94317.959411542,0
+ARTNA.US,D,20200622,000000,32.4159,32.8582,32.0973,32.3774,57893.580799158,0
+ARTNA.US,D,20200623,000000,32.4713,33.2313,32.3684,32.9315,58801.057549627,0
+ARTNA.US,D,20200624,000000,32.6129,33.2145,32.3298,32.5752,94388.698133738,0
+ARTNA.US,D,20200625,000000,32.5752,33.2224,32.5564,33.071,75802.604153077,0
+ARTNA.US,D,20200626,000000,32.7257,34.0705,32.2744,33.6271,416127.60719577,0
+ARTNA.US,D,20200629,000000,33.7874,33.8914,32.969,33.2798,58371.572450574,0
+ARTNA.US,D,20200630,000000,33.1868,34.2753,33.1868,34.0961,52549.775613765,0
+ARTNA.US,D,20200701,000000,34.0219,34.2485,33.642,33.8726,29673.883408446,0
+ARTNA.US,D,20200702,000000,33.919,34.6038,33.919,34.3891,28190.391348659,0
+ARTNA.US,D,20200706,000000,34.7552,34.7552,33.8062,33.8914,29963.912169454,0
+ARTNA.US,D,20200707,000000,33.8152,33.8152,33.1492,33.3085,29106.963077696,0
+ARTNA.US,D,20200708,000000,33.3728,33.5994,32.7999,33.1868,33206.777305597,0
+ARTNA.US,D,20200709,000000,33.1967,33.1967,32.1339,32.3496,32617.624805014,0
+ARTNA.US,D,20200710,000000,32.3774,33.4303,32.3774,33.2798,57400.430850128,0
+ARTNA.US,D,20200713,000000,33.4767,33.5905,32.8483,32.8958,30160.970038431,0
+ARTNA.US,D,20200714,000000,33.159,33.168,32.7079,33.1492,36861.94813683,0
+ARTNA.US,D,20200715,000000,33.5905,33.9378,33.2313,33.261,35868.57436655,0
+ARTNA.US,D,20200716,000000,33.1769,33.7874,33.168,33.543,24538.252176948,0
+ARTNA.US,D,20200717,000000,33.5153,34.3891,33.5153,34.3703,38475.801556095,0
+ARTNA.US,D,20200720,000000,34.2832,34.5108,34.0417,34.4435,27484.014679863,0
+ARTNA.US,D,20200721,000000,34.7077,34.9997,34.3703,34.6889,26552.284653212,0
+ARTNA.US,D,20200722,000000,34.6038,34.8117,34.2397,34.483,34209.246054445,0
+ARTNA.US,D,20200723,000000,34.2565,34.681,34.2485,34.5939,31021.961342885,0
+ARTNA.US,D,20200724,000000,34.5939,34.6988,33.9378,33.9566,18180.86215779,0
+ARTNA.US,D,20200727,000000,33.9646,34.0121,33.4965,33.5707,26743.279203144,0
+ARTNA.US,D,20200728,000000,33.4678,34.0517,33.4678,33.9566,19509.739581919,0
+ARTNA.US,D,20200729,000000,33.9329,34.303,33.9141,34.1921,20037.248338873,0
+ARTNA.US,D,20200730,000000,33.919,33.928,33.2986,33.5905,32700.490165301,0
+ARTNA.US,D,20200731,000000,33.449,33.833,32.5287,32.9592,39448.96426289,0
+ARTNA.US,D,20200803,000000,33.1195,33.1967,32.7167,33.1006,23577.216108243,0
+ARTNA.US,D,20200804,000000,33.159,33.5232,33.0552,33.4965,23670.187000274,0
+ARTNA.US,D,20200805,000000,33.6083,33.6083,33.2412,33.4866,28358.143175583,0
+ARTNA.US,D,20200806,000000,33.5905,33.5905,33.0978,33.3639,27593.154422682,0
+ARTNA.US,D,20200807,000000,33.3639,35.6439,33.3639,35.5409,45499.146117078,0
+ARTNA.US,D,20200810,000000,35.5963,36.3711,35.5113,35.6241,36649.73197024,0
+ARTNA.US,D,20200811,000000,35.8328,35.9378,34.6503,34.7819,23811.664444668,0
+ARTNA.US,D,20200812,000000,35.1322,35.1698,34.1477,34.2258,58456.458917211,0
+ARTNA.US,D,20200813,000000,34.2258,34.6216,34.1773,34.6216,21799.653074751,0
+ARTNA.US,D,20200814,000000,34.5464,34.8155,34.1229,34.6879,25219.365016387,0
+ARTNA.US,D,20200817,000000,34.679,35.0758,34.4812,34.592,25524.552075008,0
+ARTNA.US,D,20200818,000000,34.5366,34.6306,33.9131,33.9408,16969.208901874,0
+ARTNA.US,D,20200819,000000,33.9774,34.3485,33.6934,33.7796,18390.046664858,0
+ARTNA.US,D,20200820,000000,33.6568,34.0556,33.5529,33.7518,20561.725436305,0
+ARTNA.US,D,20200821,000000,33.9408,33.9408,33.3501,33.5054,35170.282123149,0
+ARTNA.US,D,20200824,000000,33.7796,34.1575,33.5054,34.1001,21552.067547062,0
+ARTNA.US,D,20200825,000000,34.0358,34.0556,33.641,33.9131,11858.841499731,0
+ARTNA.US,D,20200826,000000,34.0259,34.0259,33.2293,33.2689,20249.464505464,0
+ARTNA.US,D,20200827,000000,33.4767,33.6568,33.1462,33.2778,19979.646807941,0
+ARTNA.US,D,20200828,000000,33.5054,33.5054,33.0324,33.1462,18597.210065578,0
+ARTNA.US,D,20200831,000000,33.0602,33.3917,33.0423,33.2966,16645.831886117,0
+ARTNA.US,D,20200901,000000,33.3065,33.3817,32.7593,33.0146,20803.247644949,0
+ARTNA.US,D,20200902,000000,33.0146,33.6746,33.0146,33.2877,21811.779712842,0
+ARTNA.US,D,20200903,000000,33.5232,33.5905,32.9265,33.165,16482.122271889,0
+ARTNA.US,D,20200904,000000,33.4767,33.4767,32.7296,32.7296,18426.426579131,0
+ARTNA.US,D,20200908,000000,32.8533,32.9087,32.2279,32.7019,20744.635560843,0
+ARTNA.US,D,20200909,000000,33.0047,33.264,32.7939,32.8998,16833.794776526,0
+ARTNA.US,D,20200910,000000,33.1076,33.1076,32.5356,32.6623,15110.801614443,0
+ARTNA.US,D,20200911,000000,32.7662,32.7662,32.125,32.125,17476.506595344,0
+ARTNA.US,D,20200914,000000,32.2368,32.7543,32.2368,32.5881,16347.718699715,0
+ARTNA.US,D,20200915,000000,32.7207,33.0146,32.3981,32.3981,10907.91096277,0
+ARTNA.US,D,20200916,000000,32.4921,32.8533,32.408,32.4268,24026.912270781,0
+ARTNA.US,D,20200917,000000,32.0765,32.7494,32.0765,32.598,20178.725783267,0
+ARTNA.US,D,20200918,000000,32.6821,32.7939,32.1705,32.7939,85718.151898741,0
+ARTNA.US,D,20200921,000000,32.2754,32.6069,31.7163,32.125,27134.363281576,0
+ARTNA.US,D,20200922,000000,32.0963,32.4931,31.4244,31.5827,22172.547196047,0
+ARTNA.US,D,20200923,000000,31.556,32.0567,31.3095,31.3284,21331.766955077,0
+ARTNA.US,D,20200924,000000,31.2343,31.7836,31.2343,31.547,15598.898797602,0
+ARTNA.US,D,20200925,000000,31.547,32.0369,31.547,31.9449,21600.574099426,0
+ARTNA.US,D,20200928,000000,32.125,32.5693,32.0705,32.4268,20015.01616904,0
+ARTNA.US,D,20200929,000000,32.4565,32.7593,32.2665,32.4565,15812.125517367,0
+ARTNA.US,D,20200930,000000,32.6524,33.0344,32.5109,32.6158,31065.415129378,0
+ARTNA.US,D,20201001,000000,32.8236,32.9087,32.5208,32.9087,23029.496287804,0
+ARTNA.US,D,20201002,000000,32.7662,33.3352,32.6425,33.1937,16137.523639473,0
+ARTNA.US,D,20201005,000000,33.1739,33.354,33.1165,33.1937,16741.83443767,0
+ARTNA.US,D,20201006,000000,33.4005,33.4005,32.6722,32.7751,24075.418823145,0
+ARTNA.US,D,20201007,000000,32.9463,33.1412,32.9176,33.0235,23535.783428099,0
+ARTNA.US,D,20201008,000000,33.2293,33.3917,33.0324,33.2125,14194.229885405,0
+ARTNA.US,D,20201009,000000,33.2125,33.2125,32.8335,32.9364,33445.267854718,0
+ARTNA.US,D,20201012,000000,32.9265,34.6306,32.785,34.3188,84662.123831658,0
+ARTNA.US,D,20201013,000000,34.2515,34.5276,33.9675,34.2347,36227.320743406,0
+ARTNA.US,D,20201014,000000,33.9774,34.6306,33.9774,34.4702,31052.277938112,0
+ARTNA.US,D,20201015,000000,34.3485,35.1798,33.4965,35.1798,33827.256954581,0
+ARTNA.US,D,20201016,000000,35.0283,36.7175,34.6978,35.1798,155213.89369137,0
+ARTNA.US,D,20201019,000000,35.2836,36.1633,35.0758,35.16,18209.157646669,0
+ARTNA.US,D,20201020,000000,35.2184,35.4925,34.0457,34.5652,26097.535724803,0
+ARTNA.US,D,20201021,000000,34.4049,34.9145,34.4049,34.6118,14714.66477014,0
+ARTNA.US,D,20201022,000000,34.6474,35.3697,34.3663,34.7443,24463.471242054,0
+ARTNA.US,D,20201023,000000,34.7919,34.7919,34.299,34.3861,17566.445827851,0
+ARTNA.US,D,20201026,000000,34.1427,34.3386,33.922,34.3188,14856.142214534,0
+ARTNA.US,D,20201027,000000,34.3861,34.6404,34.1229,34.2605,12375.234171769,0
+ARTNA.US,D,20201028,000000,34.0645,34.2347,33.2125,33.2293,14369.055584549,0
+ARTNA.US,D,20201029,000000,33.4005,33.5618,32.6425,33.2689,34726.649279657,0
+ARTNA.US,D,20201030,000000,33.2689,33.7518,33.1512,33.3352,25175.911229894,0
+ARTNA.US,D,20201102,000000,33.6657,33.742,33.2165,33.3719,36285.932827512,0
+ARTNA.US,D,20201103,000000,33.6568,34.6306,33.5955,34.5276,18872.080528972,0
+ARTNA.US,D,20201104,000000,34.1477,34.584,33.5905,33.6657,15269.458462799,0
+ARTNA.US,D,20201105,000000,33.5707,34.4218,33.5707,34.1575,17580.59357229,0
+ARTNA.US,D,20201106,000000,34.2327,34.2327,33.7736,33.9735,29526.342645007,0
+ARTNA.US,D,20201109,000000,34.2971,36.5908,34.2971,35.3559,42674.649995071,0
+ARTNA.US,D,20201110,000000,35.7003,38.0634,35.5745,37.9762,48654.093127062,0
+ARTNA.US,D,20201111,000000,38.3681,38.3681,37.3656,38.2256,14284.169117913,0
+ARTNA.US,D,20201112,000000,38.1198,38.3681,36.4612,36.8333,18505.249726722,0
+ARTNA.US,D,20201113,000000,36.9085,37.6843,36.7779,37.2232,12883.542418413,0
+ARTNA.US,D,20201116,000000,37.3458,38.0831,36.9421,37.8515,16739.813331321,0
+ARTNA.US,D,20201117,000000,37.4824,37.8149,37.0995,37.0995,16295.169934654,0
+ARTNA.US,D,20201118,000000,37.4438,37.7487,36.2525,36.4988,14410.488264693,0
+ARTNA.US,D,20201119,000000,37.1856,37.1856,35.5083,36.1475,24213.864608016,0
+ARTNA.US,D,20201120,000000,35.7003,36.2247,35.442,35.5657,25034.4337855,0
+ARTNA.US,D,20201123,000000,35.7091,36.1188,35.3945,35.6319,20709.266199744,0
+ARTNA.US,D,20201124,000000,35.9952,36.6898,35.6319,36.3465,35873.627132422,0
+ARTNA.US,D,20201125,000000,36.1941,36.6997,35.7557,36.4988,22962.799778304,0
+ARTNA.US,D,20201127,000000,36.7472,36.7472,36.1188,36.3089,7700.4151877251,0
+ARTNA.US,D,20201130,000000,36.576,36.576,34.8987,35.2322,26471.440399273,0
+ARTNA.US,D,20201201,000000,35.8042,36.4612,35.5231,35.7181,22238.233152373,0
+ARTNA.US,D,20201202,000000,35.9852,36.4612,34.6018,36.2911,21350.967465388,0
+ARTNA.US,D,20201203,000000,36.3751,36.3751,35.8328,35.8328,13746.554829216,0
+ARTNA.US,D,20201204,000000,36.1931,36.6809,36.1,36.2911,21349.956912214,0
+ARTNA.US,D,20201207,000000,36.4236,36.9372,36.2713,36.6898,9997.4025527775,0
+ARTNA.US,D,20201208,000000,36.4137,36.9955,36.3177,36.9767,27808.402248795,0
+ARTNA.US,D,20201209,000000,36.9085,37.5963,36.5473,37.3944,21557.120312933,0
+ARTNA.US,D,20201210,000000,37.5665,37.7951,36.8907,37.329,28318.731601787,0
+ARTNA.US,D,20201211,000000,37.0153,38.0089,37.0055,37.5082,26543.189674644,0
+ARTNA.US,D,20201214,000000,37.6705,37.8139,37.0431,37.0807,13172.560626246,0
+ARTNA.US,D,20201215,000000,36.9857,37.6625,36.8135,37.3558,32892.495268407,0
+ARTNA.US,D,20201216,000000,37.8862,37.8862,36.6612,36.7383,14633.8205162,0
+ARTNA.US,D,20201217,000000,36.8551,37.3608,36.6414,36.7858,18193.999349055,0
+ARTNA.US,D,20201218,000000,36.862,36.862,34.7839,35.5745,173694.89014192,0
+ARTNA.US,D,20201221,000000,35.3559,35.8428,34.6652,35.3945,33155.23909371,0
+ARTNA.US,D,20201222,000000,35.4499,35.9654,34.8127,35.2034,24971.779488697,0
+ARTNA.US,D,20201223,000000,35.3994,35.6319,35.2608,35.2886,14176.039928269,0
+ARTNA.US,D,20201224,000000,35.5707,35.5707,34.9709,35.3074,6425.0970818315,0
+ARTNA.US,D,20201228,000000,35.442,35.7854,35.442,35.5557,11854.799287035,0
+ARTNA.US,D,20201229,000000,35.15,35.5083,35.0699,35.1846,11720.39571486,0
+ARTNA.US,D,20201230,000000,34.9413,35.4044,34.8315,35.0699,13470.673812648,0
+ARTNA.US,D,20201231,000000,35.2134,35.5479,35.0026,35.3371,8781.7070841642,0
+ARTNA.US,D,20210104,000000,35.4133,35.727,34.9937,35.061,14578.240091617,0
+ARTNA.US,D,20210105,000000,35.242,35.242,34.9561,35.1362,28082.262159015,0
+ARTNA.US,D,20210106,000000,35.3272,37.3656,35.1748,36.5572,28415.744706515,0
+ARTNA.US,D,20210107,000000,36.4889,36.4889,35.8428,36.3751,45382.93250204,0
+ARTNA.US,D,20210108,000000,36.4048,36.6196,36.1673,36.6136,13219.046072261,0
+ARTNA.US,D,20210111,000000,36.4523,36.485,35.8328,36.4523,11320.21665786,0
+ARTNA.US,D,20210112,000000,36.4434,36.8046,36.0971,36.7858,14975.387489094,0
+ARTNA.US,D,20210113,000000,37.2618,37.339,36.5473,36.8135,18245.537560942,0
+ARTNA.US,D,20210114,000000,37.0115,37.3458,36.8808,37.0609,14535.796858299,0
+ARTNA.US,D,20210115,000000,36.7561,37.1193,36.3089,36.8808,13785.966403011,0
+ARTNA.US,D,20210119,000000,36.7036,36.7096,36.0228,36.4335,17173.340643071,0
+ARTNA.US,D,20210120,000000,36.3949,36.7354,35.8616,36.1,11357.607125307,0
+ARTNA.US,D,20210121,000000,36.3613,36.3613,35.6903,36.0802,7781.2594416645,0
+ARTNA.US,D,20210122,000000,35.7942,36.7383,35.7369,36.5859,14375.118903594,0
+ARTNA.US,D,20210125,000000,36.2425,36.4444,35.8328,36.1089,29449.540603764,0
+ARTNA.US,D,20210126,000000,36.1089,36.7858,36.1089,36.6235,24971.779488697,0
+ARTNA.US,D,20210127,000000,36.1,36.8709,35.9417,36.6997,36839.715966997,0
+ARTNA.US,D,20210128,000000,36.9372,38.1198,36.7522,37.4736,32324.564384483,0
+ARTNA.US,D,20210129,000000,37.6427,39.5012,37.1767,38.9598,52648.809824841,0
+ARTNA.US,D,20210201,000000,38.7481,38.8638,37.9525,38.6739,22782.921313289,0
+ARTNA.US,D,20210202,000000,39.0143,39.0925,38.2721,38.9965,26772.585245197,0
+ARTNA.US,D,20210203,000000,38.7481,38.8777,38.0634,38.3394,19573.404431896,0
+ARTNA.US,D,20210204,000000,38.3295,39.0727,38.3295,39.0727,19668.396430275,0
+ARTNA.US,D,20210205,000000,38.9064,38.9064,37.8901,38.2731,23352.873303562,0
+ARTNA.US,D,20210208,000000,38.0336,38.5413,37.5537,37.8505,31150.301596014,0
+ARTNA.US,D,20210209,000000,37.8505,39.2805,37.8505,38.753,29288.86264906,0
+ARTNA.US,D,20210210,000000,38.753,39.1557,38.1395,38.2068,28505.683939022,0
+ARTNA.US,D,20210211,000000,38.5235,38.5235,37.4102,37.5636,10006.497531346,0
+ARTNA.US,D,20210212,000000,37.7467,38.1781,37.0935,37.237,23121.45662666,0
+ARTNA.US,D,20210216,000000,37.3904,37.3904,36.6196,36.9115,18328.40292123,0
+ARTNA.US,D,20210217,000000,37.1905,37.1905,36.4523,36.9985,10710.853093792,0
+ARTNA.US,D,20210218,000000,37.1133,37.4003,36.4434,36.4889,19078.233376517,0
+ARTNA.US,D,20210219,000000,36.3939,36.9164,36.3939,36.6344,12388.371363034,0
+ARTNA.US,D,20210222,000000,36.7106,36.7402,36.2069,36.4988,15014.79906289,0
+ARTNA.US,D,20210223,000000,36.6522,38.0822,36.5186,36.5186,22921.36709816,0
+ARTNA.US,D,20210224,000000,36.9985,37.5369,36.4434,37.1806,19248.00630979,0
+ARTNA.US,D,20210225,000000,37.5636,37.5636,36.0476,36.1545,23194.216455206,0
+ARTNA.US,D,20210226,000000,36.1545,36.4889,35.4825,35.4825,18301.117985525,0
+ARTNA.US,D,20210301,000000,36.2207,36.2207,35.5785,36.001,9100.0313340505,0
+ARTNA.US,D,20210302,000000,35.7992,36.1455,35.4825,35.8764,12418.687958262,0
+ARTNA.US,D,20210303,000000,36.2307,36.389,35.819,36.0971,20532.419394252,0
+ARTNA.US,D,20210304,000000,36.107,37.0549,35.7705,35.7705,25631.670711478,0
+ARTNA.US,D,20210305,000000,36.107,37.2083,36.107,37.0747,20648.63300929,0
+ARTNA.US,D,20210308,000000,36.9213,38.3315,36.9213,37.8317,33720.138318112,0
+ARTNA.US,D,20210309,000000,37.9861,38.6095,37.4844,38.3879,30135.706209075,0
+ARTNA.US,D,20210310,000000,38.3602,38.9737,37.9861,38.5997,48051.803435214,0
+ARTNA.US,D,20210311,000000,38.3602,38.9737,37.8139,38.7332,23017.369649713,0
+ARTNA.US,D,20210312,000000,38.6481,40.6609,38.6481,40.5946,19342.998308169,0
+ARTNA.US,D,20210315,000000,40.2878,40.9478,39.9277,40.7856,25166.816251326,0
+ARTNA.US,D,20210316,000000,40.4412,40.557,39.4616,40.2878,43601.327255851,0
+ARTNA.US,D,20210317,000000,39.7881,40.2592,38.3879,38.4561,36666.911374202,0
+ARTNA.US,D,20210318,000000,38.6392,39.6248,38.1682,38.1682,34936.844339899,0
+ARTNA.US,D,20210319,000000,38.5947,39.1745,37.9673,39.1745,146203.80158983,0
+ARTNA.US,D,20210322,000000,38.849,39.2903,37.5052,37.6971,38492.980960057,0
+ARTNA.US,D,20210323,000000,37.343,38.6481,37.1984,37.1984,32551.938848688,0
+ARTNA.US,D,20210324,000000,37.6131,38.2167,37.2697,37.4795,17561.39306198,0
+ARTNA.US,D,20210325,000000,37.5537,38.3315,37.2469,37.6032,12791.582079557,0
+ARTNA.US,D,20210326,000000,37.6131,38.379,36.9797,37.6873,27215.207535515,0
+ARTNA.US,D,20210329,000000,37.4399,38.2266,37.3716,38.0831,29018.034398363,0
+ARTNA.US,D,20210330,000000,38.005,39.2231,37.525,38.0138,18179.851604616,0
+ARTNA.US,D,20210331,000000,38.2543,38.7926,37.6507,37.7665,27489.067445735,0
+ARTNA.US,D,20210401,000000,37.8605,38.5699,37.5685,38.0732,24221.94903341,0
+ARTNA.US,D,20210405,000000,38.0238,39.2231,38.0238,38.6392,17364.335193003,0
+ARTNA.US,D,20210406,000000,38.4265,39.1943,38.4265,38.946,17967.635438025,0
+ARTNA.US,D,20210407,000000,38.9064,38.9064,37.9673,38.2543,21267.091551926,0
+ARTNA.US,D,20210408,000000,38.6194,39.0796,38.3602,38.5323,9790.2391520578,0
+ARTNA.US,D,20210409,000000,38.7976,38.7976,38.1058,38.3602,11364.680997527,0
+ARTNA.US,D,20210412,000000,38.0831,38.9064,38.0831,38.5699,16830.763117003,0
+ARTNA.US,D,20210413,000000,38.7828,39.0301,38.3602,38.5997,14586.324517011,0
+ARTNA.US,D,20210414,000000,38.4215,38.7838,38.4215,38.6293,8730.1688722778,0
+ARTNA.US,D,20210415,000000,38.8866,39.8079,38.859,39.8079,16405.320230647,0
+ARTNA.US,D,20210416,000000,40.0959,40.278,39.3478,39.7406,33770.665976824,0
+ARTNA.US,D,20210419,000000,39.4438,39.4438,38.7095,39.0301,22469.649829274,0
+ARTNA.US,D,20210420,000000,38.7234,39.1093,38.658,39.0895,27103.036133174,0
+ARTNA.US,D,20210421,000000,38.7828,39.0301,38.5997,38.5997,15957.645174458,0
+ARTNA.US,D,20210422,000000,38.9163,39.0499,38.2543,38.2543,22785.952972812,0
+ARTNA.US,D,20210423,000000,38.5413,39.0301,38.3977,38.6946,12493.468893156,0
+ARTNA.US,D,20210426,000000,38.7144,39.0212,38.1296,38.1296,14405.435498822,0
+ARTNA.US,D,20210427,000000,38.1771,38.3602,37.43,37.8239,36204.078020399,0
+ARTNA.US,D,20210428,000000,37.8139,38.0712,37.43,37.8239,9757.9014504821,0
+ARTNA.US,D,20210429,000000,37.8803,38.1583,37.8041,37.8041,14289.221883784,0
+ARTNA.US,D,20210430,000000,37.8703,38.8302,37.7565,38.7926,22725.319782357,0
+ARTNA.US,D,20210503,000000,38.7432,39.4912,38.5997,39.2033,13874.895082345,0
+ARTNA.US,D,20210504,000000,39.3181,39.3181,38.4463,38.4661,8856.4880190581,0
+ARTNA.US,D,20210505,000000,38.0732,39.1093,37.9,38.9064,19087.328355086,0
+ARTNA.US,D,20210506,000000,38.7234,39.6901,38.6086,39.5546,19335.924435949,0
+ARTNA.US,D,20210507,000000,39.3418,39.7179,38.9173,38.9173,12595.534763754,0
+ARTNA.US,D,20210510,000000,38.9668,39.0915,37.9812,38.2899,18906.439336896,0
+ARTNA.US,D,20210511,000000,38.4977,38.5403,37.7793,37.8268,10937.217004823,0
+ARTNA.US,D,20210512,000000,37.8347,38.0247,37.237,37.2766,11729.490693429,0
+ARTNA.US,D,20210513,000000,37.4013,38.4107,37.4013,38.2414,12511.658850292,0
+ARTNA.US,D,20210514,000000,38.2325,38.7293,37.9337,38.1256,13619.225129261,0
+ARTNA.US,D,20210517,000000,38.2513,39.0232,38.1256,38.8678,13228.14105083,0
+ARTNA.US,D,20210518,000000,38.7926,39.0815,37.9723,37.9723,9791.2497052321,0
+ARTNA.US,D,20210519,000000,38.193,38.8214,37.8446,38.5125,14761.150216155,0
+ARTNA.US,D,20210520,000000,38.8777,39.322,38.7678,39.2459,13067.463096125,0
+ARTNA.US,D,20210521,000000,39.5446,39.5446,38.667,39.2359,10137.869443997,0
+ARTNA.US,D,20210524,000000,38.9747,39.5832,38.9747,39.5446,7408.3653203691,0
+ARTNA.US,D,20210525,000000,39.3171,39.4388,38.9074,39.2844,7147.6426014146,0
+ARTNA.US,D,20210526,000000,39.1875,40.6401,39.0915,39.989,14949.113106564,0
+ARTNA.US,D,20210527,000000,40.2978,40.2978,39.7851,39.9791,5991.5697700816,0
+ARTNA.US,D,20210528,000000,40.4808,40.4808,39.8049,39.8049,4337.2942238473,0
+ARTNA.US,D,20210601,000000,39.5734,39.5734,38.8678,38.8975,17787.75697301,0
+ARTNA.US,D,20210602,000000,39.1013,39.4002,39.0915,39.3804,12313.59042814,0
+ARTNA.US,D,20210603,000000,39.5446,39.7,39.3804,39.603,10365.243908202,0
+ARTNA.US,D,20210604,000000,39.506,39.7099,39.4714,39.516,15809.093857844,0
+ARTNA.US,D,20210607,000000,39.5258,39.9405,39.1113,39.7851,13767.776445875,0
+ARTNA.US,D,20210608,000000,39.8247,39.9999,39.7277,39.9989,8030.8660757023,0
+ARTNA.US,D,20210609,000000,40.0751,40.5392,40.0078,40.0553,13477.747684867,0
+ARTNA.US,D,20210610,000000,40.172,40.3462,39.6406,39.9109,16637.747460723,0
+ARTNA.US,D,20210611,000000,39.8049,40.0998,39.7663,39.9306,5884.451133612,0
+ARTNA.US,D,20210614,000000,39.612,40.0276,39.5446,39.7179,9637.6456227473,0
+ARTNA.US,D,20210615,000000,39.7574,39.7574,39.3121,39.5358,16469.995633798,0
+ARTNA.US,D,20210616,000000,39.8544,39.8544,38.9391,39.0044,10777.549603292,0
+ARTNA.US,D,20210617,000000,38.7926,39.0113,37.2568,37.6051,34432.578305952,0
+ARTNA.US,D,20210618,000000,37.0827,37.6952,34.8729,34.8729,161681.43400652,0
+ARTNA.US,D,20210621,000000,36.3019,36.3019,35.5201,35.6844,80028.737527758,0
+ARTNA.US,D,20210622,000000,36.2337,36.2337,34.776,35.5003,81361.657164583,0
+ARTNA.US,D,20210623,000000,35.905,35.905,34.6513,35.3559,84652.018299915,0
+ARTNA.US,D,20210624,000000,35.3262,35.7893,34.7987,35.1916,59364.946220854,0
+ARTNA.US,D,20210625,000000,35.162,36.003,34.9887,35.3658,517416.36240324,0
+ARTNA.US,D,20210628,000000,35.5103,36.1574,35.3757,35.7992,30399.460587552,0
+ARTNA.US,D,20210629,000000,36.1861,36.48,35.5201,35.5499,22250.359790463,0
+ARTNA.US,D,20210630,000000,35.905,35.905,35.4232,35.4905,44251.112946889,0
+ARTNA.US,D,20210701,000000,36.0318,36.6106,35.5875,36.4573,88776.085803998,0
+ARTNA.US,D,20210702,000000,36.7066,37.6349,36.3781,37.3914,49015.871163441,0
+ARTNA.US,D,20210706,000000,36.7462,36.9579,35.7893,36.003,34702.396003475,0
+ARTNA.US,D,20210707,000000,36.1762,36.9679,36.1327,36.6206,19554.203921585,0
+ARTNA.US,D,20210708,000000,36.4177,36.4375,35.4707,35.6151,18822.563423434,0
+ARTNA.US,D,20210709,000000,36.2337,36.6304,35.7319,35.9734,12707.706166095,0
+ARTNA.US,D,20210712,000000,35.9734,35.9932,35.5687,35.9932,14690.411493958,0
+ARTNA.US,D,20210713,000000,35.8952,36.0218,35.7418,35.8952,11873.999797345,0
+ARTNA.US,D,20210714,000000,35.7705,36.1861,35.7705,36.003,13889.042826784,0
+ARTNA.US,D,20210715,000000,35.8586,36.572,35.7131,36.5236,15475.611310344,0
+ARTNA.US,D,20210716,000000,36.4751,36.9679,36.2435,36.8907,13155.381222284,0
+ARTNA.US,D,20210719,000000,36.5424,37.1569,36.4474,36.9382,24366.458137326,0
+ARTNA.US,D,20210720,000000,37.1123,38.1168,36.678,37.1707,28005.460117772,0
+ARTNA.US,D,20210721,000000,37.3439,37.5507,36.9382,36.9679,14767.2135352,0
+ARTNA.US,D,20210722,000000,36.8907,37.0639,36.5325,36.6304,15962.697940329,0
+ARTNA.US,D,20210723,000000,36.8125,37.2232,36.678,37.0925,9476.9676680428,0
+ARTNA.US,D,20210726,000000,37.1984,37.6487,36.9777,37.527,52131.406599629,0
+ARTNA.US,D,20210727,000000,37.2667,37.7981,37.2667,37.6249,8340.0953470204,0
+ARTNA.US,D,20210728,000000,37.4013,37.5953,37.0827,37.4904,10400.6132693,0
+ARTNA.US,D,20210729,000000,37.6487,38.0188,37.4904,37.808,12323.695959883,0
+ARTNA.US,D,20210730,000000,37.7695,38.0682,37.7199,37.7199,9495.1576251791,0
+ARTNA.US,D,20210802,000000,37.7793,38.2078,37.7101,38.1642,14661.105451905,0
+ARTNA.US,D,20210803,000000,38.0089,38.7332,38.0089,38.3671,24765.626641152,0
+ARTNA.US,D,20210804,000000,38.193,38.7046,38.1454,38.3097,11102.947725398,0
+ARTNA.US,D,20210805,000000,38.3384,38.8402,38.0386,38.7926,13334.249134125,0
+ARTNA.US,D,20210806,000000,38.9193,39.2933,38.569,38.569,11495.042357004,0
+ARTNA.US,D,20210809,000000,38.0544,38.564,38.0445,38.1028,13895.106145829,0
+ARTNA.US,D,20210810,000000,38.1226,38.1366,37.9089,38.0247,5830.8918153771,0
+ARTNA.US,D,20210811,000000,37.714,38.3939,37.6843,38.1424,12488.416127284,0
+ARTNA.US,D,20210812,000000,38.1712,38.1712,37.1707,37.3073,11318.195551512,0
+ARTNA.US,D,20210813,000000,37.2083,38.0772,37.2083,38.0643,10692.663136656,0
+ARTNA.US,D,20210816,000000,37.9772,38.1801,37.6467,37.7833,11827.51435133,0
+ARTNA.US,D,20210817,000000,37.6615,37.8793,37.2281,37.3736,11241.39351027,0
+ARTNA.US,D,20210818,000000,37.336,37.7437,36.9273,37.142,12365.128640027,0
+ARTNA.US,D,20210819,000000,37.0727,37.3934,36.5978,37.1223,23361.96828213,0
+ARTNA.US,D,20210820,000000,37.2182,37.2182,36.5384,36.8016,51120.853425387,0
+ARTNA.US,D,20210823,000000,37.0827,37.9673,36.7482,37.7437,15168.403145374,0
+ARTNA.US,D,20210824,000000,37.5002,37.9673,37.5002,37.8307,8814.0447857399,0
+ARTNA.US,D,20210825,000000,37.6744,37.8891,37.423,37.4528,6074.4351303695,0
+ARTNA.US,D,20210826,000000,37.3834,37.714,37.1123,37.1123,9777.1019607927,0
+ARTNA.US,D,20210827,000000,37.4726,38.2296,37.4132,37.4132,21693.544991456,0
+ARTNA.US,D,20210830,000000,37.3538,38.5115,37.3538,38.1326,22265.518088077,0
+ARTNA.US,D,20210831,000000,38.3077,39.0449,38.1612,38.2879,19510.750135093,0
+ARTNA.US,D,20210901,000000,38.2583,38.6946,37.8397,38.3463,21520.740398661,0
+ARTNA.US,D,20210902,000000,38.5115,38.6086,37.6517,37.9089,9550.7380497625,0
+ARTNA.US,D,20210903,000000,37.8595,38.3651,37.7239,38.1524,12493.468893156,0
+ARTNA.US,D,20210907,000000,38.1128,38.1128,37.4132,37.5002,5987.5275573847,0
+ARTNA.US,D,20210908,000000,37.4626,37.7921,37.1123,37.5784,9420.3766902852,0
+ARTNA.US,D,20210909,000000,37.2519,37.6942,36.9471,36.9471,10508.742458944,0
+ARTNA.US,D,20210910,000000,37.2281,37.6843,36.0723,36.0723,21101.36083135,0
+ARTNA.US,D,20210913,000000,36.1604,36.6066,35.5093,35.7616,20104.955401547,0
+ARTNA.US,D,20210914,000000,36.102,36.3059,35.5191,35.6151,15547.360585715,0
+ARTNA.US,D,20210915,000000,35.917,36.8867,35.8101,36.7136,33447.288961066,0
+ARTNA.US,D,20210916,000000,36.7818,36.7818,35.9724,36.665,24429.112434129,0
+ARTNA.US,D,20210917,000000,37.0629,37.2875,36.4424,36.8887,137840.46351981,0
+ARTNA.US,D,20210920,000000,36.5285,36.957,36.2375,36.5384,41024.416661534,0
+ARTNA.US,D,20210921,000000,36.8204,37.5002,36.8204,37.1519,32834.893737476,0
+ARTNA.US,D,20210922,000000,37.4032,37.8495,36.8788,37.238,44184.416437389,0
+ARTNA.US,D,20210923,000000,37.3736,37.7585,36.8402,37.5685,23231.606922653,0
+ARTNA.US,D,20210924,000000,37.5002,37.5784,36.9669,37.5784,23867.244869251,0
+ARTNA.US,D,20210927,000000,37.3934,38.5017,37.3934,37.9089,18921.59763451,0
+ARTNA.US,D,20210928,000000,37.6378,38.0247,36.8313,37.2182,31584.839460938,0
+ARTNA.US,D,20210929,000000,37.3934,37.6329,37.0153,37.5784,9193.0022260807,0
+ARTNA.US,D,20210930,000000,37.529,37.7337,36.9847,37.0827,13401.956196799,0
+ARTNA.US,D,20211001,000000,37.1223,37.3024,36.9372,37.1025,12835.035866049,0
+ARTNA.US,D,20211004,000000,36.9372,37.2608,36.7432,37.0529,15859.621516556,0
+ARTNA.US,D,20211005,000000,37.1945,37.1945,36.762,36.9669,8250.1561145128,0
+ARTNA.US,D,20211006,000000,37.1223,37.4528,37.1223,37.4132,12407.571873345,0
+ARTNA.US,D,20211007,000000,37.5388,37.8891,37.2281,37.4428,12786.529313686,0
+ARTNA.US,D,20211008,000000,37.618,37.618,36.9471,37.1895,9218.2660554368,0
+ARTNA.US,D,20211011,000000,37.2677,37.2974,36.5285,37.2182,16629.663035329,0
+ARTNA.US,D,20211012,000000,37.1707,37.4924,36.8501,37.2182,11366.702103876,0
+ARTNA.US,D,20211013,000000,37.6645,37.6645,37.0341,37.0341,4737.4732808471,0
+ARTNA.US,D,20211014,000000,37.5982,37.9911,37.3736,37.899,16751.939969412,0
+ARTNA.US,D,20211015,000000,38.3077,38.3077,37.4924,38.1524,31921.353667961,0
+ARTNA.US,D,20211018,000000,37.9574,38.0267,37.3073,37.3172,10598.681691452,0
+ARTNA.US,D,20211019,000000,37.2875,37.7337,36.9955,37.6744,14636.852175723,0
+ARTNA.US,D,20211020,000000,37.5982,37.9188,37.4626,37.7437,12165.039111527,0
+ARTNA.US,D,20211021,000000,37.8219,38.4235,37.4528,38.4235,20138.303656297,0
+ARTNA.US,D,20211022,000000,38.2484,38.5205,37.6942,38.2296,16437.657932223,0
+ARTNA.US,D,20211025,000000,38.1801,38.8698,38.093,38.657,26011.638704993,0
+ARTNA.US,D,20211026,000000,38.5888,38.855,38.084,38.2583,14559.039581306,0
+ARTNA.US,D,20211027,000000,38.8995,38.8995,37.8832,38.5591,11234.31963805,0
+ARTNA.US,D,20211028,000000,38.7838,39.0261,38.4739,38.7046,25221.386122735,0
+ARTNA.US,D,20211029,000000,38.764,39.2498,38.5165,39.0747,22359.499533282,0
+ARTNA.US,D,20211101,000000,39.2597,39.4922,38.8312,39.2973,17600.804635775,0
+ARTNA.US,D,20211102,000000,39.4824,39.5427,39.1043,39.3952,11939.685753671,0
+ARTNA.US,D,20211103,000000,39.2013,40.1236,38.8698,39.8227,13598.003512602,0
+ARTNA.US,D,20211104,000000,39.6674,40.2018,39.2131,39.6377,10451.140928012,0
+ARTNA.US,D,20211105,000000,39.9197,41.8266,39.9197,41.2883,23607.532703471,0
+ARTNA.US,D,20211108,000000,41.4941,41.9167,40.7025,41.2012,23094.171690956,0
+ARTNA.US,D,20211109,000000,41.221,41.2783,40.7697,40.7697,14828.857278829,0
+ARTNA.US,D,20211110,000000,40.9656,41.8365,40.5382,41.1814,27287.96736406,0
+ARTNA.US,D,20211111,000000,41.035,41.6702,40.6827,41.3575,10814.940070739,0
+ARTNA.US,D,20211112,000000,41.3575,42.7133,40.5946,42.0027,38252.469304588,0
+ARTNA.US,D,20211115,000000,42.5015,42.6875,41.5337,42.1294,25345.684163167,0
+ARTNA.US,D,20211116,000000,42.3056,42.5796,41.7514,42.3056,13335.259687299,0
+ARTNA.US,D,20211117,000000,42.5599,42.6677,42.0523,42.6677,12992.682161231,0
+ARTNA.US,D,20211118,000000,42.6578,43.2743,41.8068,42.9705,19029.726824154,0
+ARTNA.US,D,20211119,000000,42.8241,43.773,42.6261,43.3525,15852.547644336,0
+ARTNA.US,D,20211122,000000,43.5187,45.4652,43.0487,44.3015,21090.244746433,0
+ARTNA.US,D,20211123,000000,44.4282,45.1426,44.0759,44.2817,12383.318597163,0
+ARTNA.US,D,20211124,000000,43.5682,44.545,43.4247,43.7038,10527.942969255,0
+ARTNA.US,D,20211126,000000,42.8637,42.8637,40.9756,41.8068,13560.613045155,0
+ARTNA.US,D,20211129,000000,41.8068,44.3064,41.035,42.7755,46028.675980381,0
+ARTNA.US,D,20211130,000000,42.4718,42.4718,41.1517,41.8167,32532.738338377,0
+ARTNA.US,D,20211201,000000,42.4718,42.6479,41.1121,41.1121,14743.970812193,0
+ARTNA.US,D,20211202,000000,41.7583,42.4382,41.1121,41.8365,14039.615249746,0
+ARTNA.US,D,20211203,000000,42.1591,42.1591,41.1418,41.3575,13576.781895943,0
+ARTNA.US,D,20211206,000000,41.5238,41.9018,41.0746,41.787,18884.207167063,0
+ARTNA.US,D,20211207,000000,41.6604,42.355,41.0824,41.69,30069.009699575,0
+ARTNA.US,D,20211208,000000,41.4159,42.3748,41.4159,41.8464,16051.626619662,0
+ARTNA.US,D,20211209,000000,41.592,42.5648,41.0874,41.5139,22590.916210183,0
+ARTNA.US,D,20211210,000000,41.8068,41.8068,41.1319,41.6604,9844.8090234669,0
+ARTNA.US,D,20211213,000000,41.3377,42.4134,41.1715,41.4446,26791.785755508,0
+ARTNA.US,D,20211214,000000,41.2111,42.7865,40.6035,41.2783,31914.279795741,0
+ARTNA.US,D,20211215,000000,41.0746,41.7672,40.9458,41.3477,29497.036602954,0
+ARTNA.US,D,20211216,000000,41.5723,43.2348,40.7025,42.0809,36021.167895861,0
+ARTNA.US,D,20211217,000000,42.355,46.9317,42.1007,46.5696,174528.59651067,0
+ARTNA.US,D,20211220,000000,45.6315,45.8264,44.5083,45.5038,34542.728601945,0
+ARTNA.US,D,20211221,000000,45.865,45.9442,44.5548,44.7606,19643.132600919,0
+ARTNA.US,D,20211222,000000,44.5746,45.5424,44.5746,45.4454,22876.902758494,0
+ARTNA.US,D,20211223,000000,45.6987,46.2955,45.1713,45.7779,8499.7627485506,0
+ARTNA.US,D,20211227,000000,46.0807,46.7616,44.5152,44.8576,23370.052707524,0
+ARTNA.US,D,20211228,000000,45.1713,45.9085,44.1165,45.6215,17323.913066033,0
+ARTNA.US,D,20211229,000000,45.8066,46.4459,45.2692,45.3376,13700.069383201,0
+ARTNA.US,D,20211230,000000,45.3376,45.8739,45.0931,45.0931,10434.972077224,0
+ARTNA.US,D,20211231,000000,44.9565,46.1292,44.7606,45.3088,28645.140277068,0
+ARTNA.US,D,20220103,000000,45.4058,45.7185,44.8101,45.0239,11587.00269586,0
+ARTNA.US,D,20220104,000000,45.0535,45.0931,44.3688,44.4974,10678.515392217,0
+ARTNA.US,D,20220105,000000,44.5498,44.5647,43.5187,43.8502,11599.129333951,0
+ARTNA.US,D,20220106,000000,43.5375,44.3302,43.1764,43.6167,12492.458339981,0
+ARTNA.US,D,20220107,000000,42.4342,43.9442,42.4342,42.9517,19485.486305737,0
+ARTNA.US,D,20220110,000000,42.6875,43.4545,42.6143,43.0487,16478.080059192,0
+ARTNA.US,D,20220111,000000,43.6207,43.6207,42.0859,42.9705,14648.978813814,0
+ARTNA.US,D,20220112,000000,43.0784,43.0784,42.0701,42.6875,19554.203921585,0
+ARTNA.US,D,20220113,000000,43.4752,44.2025,42.6281,43.6751,22266.528641251,0
+ARTNA.US,D,20220114,000000,43.0319,43.8264,43.0319,43.6652,11748.691203739,0
+ARTNA.US,D,20220118,000000,43.2248,43.7236,43.0299,43.108,18512.323598942,0
+ARTNA.US,D,20220119,000000,43.0388,43.6167,42.8725,43.0784,11302.026700724,0
+ARTNA.US,D,20220120,000000,43.3713,44.0076,42.9319,43.5573,17233.973833525,0
+ARTNA.US,D,20220121,000000,43.7928,44.0462,43.1278,43.5969,28180.285816916,0
+ARTNA.US,D,20220124,000000,43.6553,44.9863,43.6167,44.5152,46911.899454669,0
+ARTNA.US,D,20220125,000000,44.2421,45.7779,44.2421,44.9169,25948.98440819,0
+ARTNA.US,D,20220126,000000,46.4231,46.8921,44.7854,45.9728,58721.223848862,0
+ARTNA.US,D,20220127,000000,46.3153,46.8338,45.5275,46.433,37281.327704141,0
+ARTNA.US,D,20220128,000000,46.051,47.6947,46.051,47.3622,30621.782285885,0
+ARTNA.US,D,20220131,000000,47.3325,47.9183,46.6477,47.1365,39970.409700799,0
+ARTNA.US,D,20220201,000000,46.7942,46.7942,45.3672,46.2173,36525.433929808,0
+ARTNA.US,D,20220202,000000,46.2173,46.5498,44.8873,45.386,21858.265158857,0
+ARTNA.US,D,20220203,000000,45.6899,45.9036,44.6162,45.5226,19864.443746078,0
+ARTNA.US,D,20220204,000000,45.7977,45.7977,44.4628,44.8289,23857.139337508,0
+ARTNA.US,D,20220207,000000,45.1129,46.2469,45.1129,45.7779,25148.62629419,0
+ARTNA.US,D,20220208,000000,45.6473,46.4537,45.392,45.9332,20133.250890426,0
+ARTNA.US,D,20220209,000000,46.0412,46.1886,45.4365,45.8244,22967.852544175,0
+ARTNA.US,D,20220210,000000,45.4118,46.1094,44.8269,45.3425,32899.569140627,0
+ARTNA.US,D,20220211,000000,45.3821,46.1886,45.0476,45.4513,14508.511922594,0
+ARTNA.US,D,20220214,000000,45.48,46.2281,45.0278,45.4513,53465.336789629,0
+ARTNA.US,D,20220215,000000,45.48,45.8917,45.0327,45.1466,21940.119965971,0
+ARTNA.US,D,20220216,000000,45.3524,45.8145,44.7923,45.6967,17451.242765987,0
+ARTNA.US,D,20220217,000000,45.2742,46.4151,44.3223,45.4316,17673.564464321,0
+ARTNA.US,D,20220218,000000,45.5691,46.1787,45.3623,45.6869,13708.153808595,0
+ARTNA.US,D,20220222,000000,45.4128,46.3163,45.4128,46.2875,12253.96779086,0
+ARTNA.US,D,20220223,000000,46.3558,47.2939,44.3658,45.9234,15575.656074594,0
+ARTNA.US,D,20220224,000000,45.1852,46.3707,44.8249,46.0312,21698.597757327,0
+ARTNA.US,D,20220225,000000,46.2183,46.2381,45.5295,46.0412,10151.006635262,0
+ARTNA.US,D,20220228,000000,45.6571,46.4637,44.3203,45.7165,16748.908309889,0
+ARTNA.US,D,20220301,000000,45.4513,46.0214,45.2248,45.6967,27165.690429977,0
+ARTNA.US,D,20220302,000000,46.051,47.9005,46.051,47.3295,33931.343931528,0
+ARTNA.US,D,20220303,000000,47.8115,48.4606,47.7036,48.3131,30544.980244643,0
+ARTNA.US,D,20220304,000000,47.9985,48.7357,47.1227,48.6575,21809.758606494,0
+ARTNA.US,D,20220307,000000,48.8842,49.7292,48.8842,49.4145,22154.35723891,0
+ARTNA.US,D,20220308,000000,49.3759,50.0439,48.6278,48.6377,38411.126152944,0
+ARTNA.US,D,20220309,000000,49.2275,49.2275,47.3394,47.6442,33074.394839771,0
+ARTNA.US,D,20220310,000000,47.6442,47.7175,46.1688,47.0347,15579.698287291,0
+ARTNA.US,D,20220311,000000,47.0445,47.7817,46.7437,47.4186,12921.943439034,0
+ARTNA.US,D,20220314,000000,47.6343,47.6689,46.5181,46.7596,43693.287594707,0
+ARTNA.US,D,20220315,000000,46.6804,47.2652,46.0412,46.3261,19309.650053419,0
+ARTNA.US,D,20220316,000000,46.4053,46.8377,45.4711,46.0016,56956.798006635,0
+ARTNA.US,D,20220317,000000,46.2281,46.8872,45.7363,46.2875,18354.67730376,0
+ARTNA.US,D,20220318,000000,45.3524,47.5066,45.3524,47.29,205185.74815765,0
+ARTNA.US,D,20220321,000000,47.29,47.8708,46.618,47.5066,20183.778549138,0
+ARTNA.US,D,20220322,000000,47.1623,47.6244,46.6704,46.6704,19743.177365169,0
+ARTNA.US,D,20220323,000000,46.9951,46.9951,45.8838,46.0016,46611.765161919,0
+ARTNA.US,D,20220324,000000,46.4537,46.523,45.866,46.2579,21536.909249448,0
+ARTNA.US,D,20220325,000000,45.6285,46.9268,45.6285,46.2677,14767.2135352,0
+ARTNA.US,D,20220328,000000,46.2579,47.0841,46.051,46.72,14994.587999405,0
+ARTNA.US,D,20220329,000000,47.0941,47.7036,46.8377,47.3988,13032.093735027,0
+ARTNA.US,D,20220330,000000,47.5947,47.8015,47.29,47.3592,14966.292510526,0
+ARTNA.US,D,20220331,000000,47.3592,47.9193,47.3592,47.7531,14195.240438579,0
+ARTNA.US,D,20220401,000000,47.7531,48.6179,47.3592,48.4606,26884.756647538,0
+ARTNA.US,D,20220404,000000,48.8148,49.0701,47.6541,47.664,20351.530376062,0
+ARTNA.US,D,20220405,000000,47.8609,48.0866,47.2316,47.3592,11186.82363886,0
+ARTNA.US,D,20220406,000000,47.6442,47.7571,47.0841,47.5364,12869.394673974,0
+ARTNA.US,D,20220407,000000,47.3394,48.2518,47.28,47.8411,11724.437927557,0
+ARTNA.US,D,20220408,000000,47.9005,48.1162,46.9653,46.9951,16602.378099624,0
+ARTNA.US,D,20220411,000000,47.192,47.192,46.2281,46.5626,7983.3700765129,0
+ARTNA.US,D,20220412,000000,46.8377,46.9367,46.1104,46.6408,10636.072158899,0
+ARTNA.US,D,20220413,000000,47.0347,47.0347,45.7175,46.051,26661.42439603,0
+ARTNA.US,D,20220414,000000,46.2677,46.6121,45.5592,45.5889,13709.164361769,0
+ARTNA.US,D,20220418,000000,45.294,45.7858,45.2544,45.3524,16176.935213268,0
+ARTNA.US,D,20220419,000000,45.6383,46.3261,45.5295,46.0807,14996.609105753,0
+ARTNA.US,D,20220420,000000,46.1391,47.3988,46.1391,47.2118,9778.1125139669,0
+ARTNA.US,D,20220421,000000,47.2316,47.5799,46.7298,46.8971,14253.852522685,0
+ARTNA.US,D,20220422,000000,47.1623,47.1979,45.6185,45.6185,17861.52735473,0
+ARTNA.US,D,20220425,000000,45.5691,46.4835,45.29,46.3063,55689.564326136,0
+ARTNA.US,D,20220426,000000,46.2777,47.0149,46.1203,46.1787,18044.437479268,0
+ARTNA.US,D,20220427,000000,46.1292,46.2825,45.3425,45.4899,12128.659197254,0
+ARTNA.US,D,20220428,000000,45.8838,46.8575,45.7363,46.1886,12852.215270012,0
+ARTNA.US,D,20220429,000000,46.0312,46.0312,45.294,45.7363,24980.874467266,0
+ARTNA.US,D,20220502,000000,45.4118,45.7135,44.7626,45.2148,29636.492940999,0
+ARTNA.US,D,20220503,000000,45.6087,45.6087,44.728,44.8309,11666.836396625,0
+ARTNA.US,D,20220504,000000,44.8239,45.8541,44.6785,45.8541,12509.637743943,0
+ARTNA.US,D,20220505,000000,45.7759,45.7759,43.5623,44.4182,18712.413127442,0
+ARTNA.US,D,20220506,000000,44.5004,44.6192,43.7236,44.53,13095.758585004,0
+ARTNA.US,D,20220509,000000,44.0749,45.579,44.0749,45.5295,29789.08647031,0
+ARTNA.US,D,20220510,000000,45.5295,45.767,44.1541,44.4014,55292.416928659,0
+ARTNA.US,D,20220511,000000,44.2827,45.2128,44.2332,44.53,19275.291245495,0
+ARTNA.US,D,20220512,000000,44.3816,44.7923,44.3123,44.629,19636.058728699,0
+ARTNA.US,D,20220513,000000,44.9951,45.1832,44.048,44.8962,17121.802431185,0
+ARTNA.US,D,20220516,000000,44.5894,45.3962,44.3272,44.4806,14581.27175114,0
+ARTNA.US,D,20220517,000000,44.6884,44.8319,44.1937,44.7676,16751.939969412,0
+ARTNA.US,D,20220518,000000,45.0447,48.033,45.01,46.3509,44242.017968321,0
+ARTNA.US,D,20220519,000000,46.2123,47.4888,45.0744,47.1623,36812.431031293,0
+ARTNA.US,D,20220520,000000,47.2711,47.2711,46.2321,46.5784,32113.358771067,0
+ARTNA.US,D,20220523,000000,47.2118,47.4196,46.4279,46.9248,12391.403022557,0
+ARTNA.US,D,20220524,000000,47.192,48.9237,46.7466,48.2211,27638.629315522,0
+ARTNA.US,D,20220525,000000,48.5477,49.4778,48.0727,48.3795,32176.01306787,0
+ARTNA.US,D,20220526,000000,48.7159,48.9435,47.8323,48.0133,18584.072874313,0
+ARTNA.US,D,20220527,000000,48.4388,49.4778,48.2508,48.5675,20136.282549949,0
+ARTNA.US,D,20220531,000000,47.9243,48.9237,47.7709,48.5675,23952.131335887,0
+ARTNA.US,D,20220601,000000,48.4883,48.6071,47.934,48.0331,31924.385327483,0
+ARTNA.US,D,20220602,000000,47.8945,48.6763,47.8945,48.6269,16133.481426776,0
+ARTNA.US,D,20220603,000000,47.6131,48.5377,47.6131,48.0924,17933.276630101,0
+ARTNA.US,D,20220606,000000,48.2508,48.6269,47.5482,47.7957,20278.770547517,0
+ARTNA.US,D,20220607,000000,48.0331,48.3423,46.5982,46.7268,26816.039031689,0
+ARTNA.US,D,20220608,000000,46.9545,47.2118,46.3509,46.5982,15205.793612821,0
+ARTNA.US,D,20220609,000000,46.4597,47.3442,45.8758,45.9056,16152.681937086,0
+ARTNA.US,D,20220610,000000,45.6681,46.5831,45.6235,46.4795,18869.048869449,0
+ARTNA.US,D,20220613,000000,45.9946,46.0144,44.4014,44.5598,32297.279448779,0
+ARTNA.US,D,20220614,000000,44.5498,44.9853,43.6197,44.8665,46219.670530313,0
+ARTNA.US,D,20220615,000000,45.0347,46.9446,44.4311,45.1337,50713.600496167,0
+ARTNA.US,D,20220616,000000,44.7181,45.1336,44.2008,44.6488,50067.857017827,0
+ARTNA.US,D,20220617,000000,44.9853,45.4207,44.5796,44.6983,56302.970102901,0
+ARTNA.US,D,20220621,000000,44.9753,45.8561,44.4954,45.1733,43455.80759876,0
+ARTNA.US,D,20220622,000000,44.8685,45.3811,44.5498,45.1337,25092.035316432,0
+ARTNA.US,D,20220623,000000,45.3514,45.9173,44.9605,45.866,24519.051666637,0
+ARTNA.US,D,20220624,000000,45.8363,47.5086,45.8363,47.3503,174259.78936631,0
+ARTNA.US,D,20220627,000000,47.5284,48.3448,47.3652,48.1716,18111.133988768,0
+ARTNA.US,D,20220628,000000,48.4685,48.7159,48.1271,48.3498,13896.116699004,0
+ARTNA.US,D,20220629,000000,48.5575,48.5575,47.0733,47.3998,17928.22386423,0
+ARTNA.US,D,20220630,000000,47.3107,48.6565,47.3107,48.6565,20877.018026668,0
+ARTNA.US,D,20220701,000000,48.5179,50.0815,48.5179,49.8539,26923.157668159,0
+ARTNA.US,D,20220705,000000,49.8835,49.8835,48.3102,49.4284,23555.994491584,0
+ARTNA.US,D,20220706,000000,49.4284,49.9331,47.8307,49.9133,39421.679327186,0
+ARTNA.US,D,20220707,000000,49.9133,50.0423,49.0573,49.1117,38017.010414989,0
+ARTNA.US,D,20220708,000000,49.3294,49.9331,48.7752,49.8737,34617.509536839,0
+ARTNA.US,D,20220711,000000,49.8638,49.8638,48.894,49.1809,18413.289387866,0
+ARTNA.US,D,20220712,000000,49.4976,50.1606,49.4778,49.8143,47544.505741744,0
+ARTNA.US,D,20220713,000000,49.656,50.8423,49.2007,50.2497,56057.40568156,0
+ARTNA.US,D,20220714,000000,49.8935,50.0716,48.4586,49.3591,24766.637194326,0
+ARTNA.US,D,20220715,000000,49.8935,50.2398,49.4086,50.0122,42246.175449193,0
+ARTNA.US,D,20220718,000000,50.3586,50.6851,49.8242,50.2398,35169.271569975,0
+ARTNA.US,D,20220719,000000,50.5466,51.4075,50.4594,51.0612,29590.007494984,0
+ARTNA.US,D,20220720,000000,51.1601,51.4088,50.507,51.0018,32765.165568453,0
+ARTNA.US,D,20220721,000000,50.6555,51.2338,49.5076,50.3486,30006.355402772,0
+ARTNA.US,D,20220722,000000,49.7252,50.6059,49.7252,50.3982,23854.107677986,0
+ARTNA.US,D,20220725,000000,50.418,51.071,50.418,51.0216,17649.311188139,0
+ARTNA.US,D,20220726,000000,51.0414,51.3085,51.0266,51.2294,17996.941480078,0
+ARTNA.US,D,20220727,000000,51.2878,51.6746,50.7445,51.1898,19506.707922396,0
+ARTNA.US,D,20220728,000000,51.2096,51.4075,50.8137,51.1502,61646.775288293,0
+ARTNA.US,D,20220729,000000,51.3085,51.4965,50.7544,51.0216,33374.529132521,0
+ARTNA.US,D,20220801,000000,51.0116,51.6746,50.2398,51.3283,39288.286308186,0
+ARTNA.US,D,20220802,000000,51.4471,51.927,51.1601,51.1601,30525.779734332,0
+ARTNA.US,D,20220803,000000,50.9918,51.5361,50.1062,51.2987,38140.297902247,0
+ARTNA.US,D,20220804,000000,51.7934,53.2382,51.7934,53.0996,32162.875876605,0
+ARTNA.US,D,20220805,000000,53.1194,53.1986,52.4466,53.1392,35033.857444626,0
+ARTNA.US,D,20220808,000000,53.1323,53.7091,52.4659,53.4008,40092.962869813,0
+ARTNA.US,D,20220809,000000,53.5599,53.5599,52.6051,53.2218,28517.611626736,0
+ARTNA.US,D,20220810,000000,53.5798,54.1468,53.0527,53.8981,28620.164030697,0
+ARTNA.US,D,20220811,000000,54.2562,54.5496,53.4903,53.6793,39959.242578374,0
+ARTNA.US,D,20220812,000000,54.0473,55.584,53.5102,55.39,41204.952661773,0
+ARTNA.US,D,20220815,000000,55.39,56.0962,55.3403,55.7978,52952.229993842,0
+ARTNA.US,D,20220816,000000,55.9967,56.8024,55.6984,56.6134,37491.952388979,0
+ARTNA.US,D,20220817,000000,56.5139,57.6577,56.4642,57.2301,51022.837217375,0
+ARTNA.US,D,20220818,000000,57.4389,58.6424,57.4389,58.533,49630.336438111,0
+ARTNA.US,D,20220819,000000,58.5529,60.0299,58.1542,58.354,69816.067950944,0
+ARTNA.US,D,20220822,000000,58.2147,58.6971,57.7597,58.1749,75638.430414998,0
+ARTNA.US,D,20220823,000000,58.3838,58.4534,55.4795,56.1061,82405.883660646,0
+ARTNA.US,D,20220824,000000,55.8177,57.4489,55.1984,56.3647,53153.313138862,0
+ARTNA.US,D,20220825,000000,56.5736,57.0411,55.2309,56.9516,55858.886855106,0
+ARTNA.US,D,20220826,000000,57.25,57.2697,56.3449,56.3449,37329.075041513,0
+ARTNA.US,D,20220829,000000,56.2454,56.325,55.0618,55.6984,27549.396283465,0
+ARTNA.US,D,20220830,000000,55.7381,55.7381,54.3357,54.6043,40474.015429626,0
+ARTNA.US,D,20220831,000000,54.6142,55.1712,54.0274,54.3357,23689.605314806,0
+ARTNA.US,D,20220901,000000,54.3556,55.0244,53.0726,54.6242,26415.287345552,0
+ARTNA.US,D,20220902,000000,54.8828,55.6088,54.1468,54.2661,21330.900023722,0
+ARTNA.US,D,20220906,000000,54.2363,54.5564,52.6946,53.172,31474.539274256,0
+ARTNA.US,D,20220907,000000,53.2516,53.9677,52.8637,53.6992,30810.964895689,0
+ARTNA.US,D,20220908,000000,53.6594,53.9777,53.0129,53.1919,26320.778267393,0
+ARTNA.US,D,20220909,000000,53.2417,54.0473,52.625,53.5201,49225.153900896,0
+ARTNA.US,D,20220912,000000,53.6196,54.1666,52.6051,53.4505,30685.287930052,0
+ARTNA.US,D,20220913,000000,53.4008,55.5193,53.4008,54.8828,74338.427882444,0
+ARTNA.US,D,20220914,000000,55.1016,56.2255,54.5347,56.0266,48680.218577892,0
+ARTNA.US,D,20220915,000000,56.1061,56.1061,54.9723,55.1613,42272.704161829,0
+ARTNA.US,D,20220916,000000,55.3105,59.3088,54.7037,54.9325,329743.17911387,0
+ARTNA.US,D,20220919,000000,54.833,55.7381,54.1801,55.4795,72590.009936495,0
+ARTNA.US,D,20220920,000000,54.9723,54.9723,52.7344,53.3013,45813.778345632,0
+ARTNA.US,D,20220921,000000,53.1223,54.0274,52.2371,52.3266,31432.311813801,0
+ARTNA.US,D,20220922,000000,52.3962,52.5355,51.7,52.1476,31143.757500698,0
+ARTNA.US,D,20220923,000000,51.6105,52.5305,50.5661,51.1032,28281.338931338,0
+ARTNA.US,D,20220926,000000,50.7352,50.9143,49.5317,50.2081,35706.334061201,0
+ARTNA.US,D,20220927,000000,49.9992,50.964,49.2533,49.4223,43213.773280523,0
+ARTNA.US,D,20220928,000000,49.5119,50.3274,48.6819,49.7804,37443.692434174,0
+ARTNA.US,D,20220929,000000,49.5616,49.5616,47.6967,48.1791,33541.674005061,0
+ARTNA.US,D,20220930,000000,48.2487,48.6267,47.7763,47.8608,44761.108081452,0
+ARTNA.US,D,20221003,000000,48.2984,49.6113,47.9105,49.0941,34107.723058292,0
+ARTNA.US,D,20221004,000000,49.482,49.7406,48.1492,49.0742,57827.490844852,0
+ARTNA.US,D,20221005,000000,48.8554,48.8554,48.1095,48.7261,34386.223214145,0
+ARTNA.US,D,20221006,000000,48.3482,48.4377,47.3834,47.4431,24522.089535189,0
+ARTNA.US,D,20221007,000000,47.5923,47.6619,45.3942,46.339,49062.27655343,0
+ARTNA.US,D,20221010,000000,46.0904,46.5877,45.3643,45.8716,33976.013598304,0
+ARTNA.US,D,20221011,000000,45.8019,46.7269,45.4837,46.4982,17962.757344637,0
+ARTNA.US,D,20221012,000000,46.3888,46.4385,45.6727,45.8915,32823.80717734,0
+ARTNA.US,D,20221013,000000,45.6229,46.9656,45.1952,46.8065,37324.047962887,0
+ARTNA.US,D,20221014,000000,47.4132,47.4132,46.5081,46.6374,31678.638666451,0
+ARTNA.US,D,20221017,000000,46.7369,48.4874,46.7369,48.3979,55134.987533034,0
+ARTNA.US,D,20221018,000000,48.746,49.7903,48.6465,49.1637,64110.333711001,0
+ARTNA.US,D,20221019,000000,48.746,49.2831,48.378,49.2732,48902.415453139,0
+ARTNA.US,D,20221020,000000,49.3726,49.3726,47.5624,47.9802,52725.006039969,0
+ARTNA.US,D,20221021,000000,48.4078,50.586,48.1741,50.0191,262005.30546671,0
+ARTNA.US,D,20221024,000000,50.1683,51.1629,49.9246,50.8148,31195.033702678,0
+ARTNA.US,D,20221025,000000,50.6656,52.4012,50.039,51.7796,37279.809670983,0
+ARTNA.US,D,20221026,000000,51.9686,52.6548,51.332,51.332,29191.240162553,0
+ARTNA.US,D,20221027,000000,51.7696,52.7145,51.6901,52.2371,24231.524390635,0
+ARTNA.US,D,20221028,000000,52.2073,53.3324,52.2073,53.2616,42223.4387913,0
+ARTNA.US,D,20221031,000000,53.0228,53.0228,51.7199,51.9984,57521.844464421,0
+ARTNA.US,D,20221101,000000,52.1675,52.285,51.1331,51.2126,19604.601223725,0
+ARTNA.US,D,20221102,000000,50.775,51.6304,50.6656,50.8944,35277.021546584,0
+ARTNA.US,D,20221103,000000,50.3772,51.0038,49.6909,49.9992,34620.485078093,0
+ARTNA.US,D,20221104,000000,50.4766,52.078,49.5417,51.9884,29532.076093362,0
+ARTNA.US,D,20221107,000000,51.5707,51.6986,50.0191,51.1032,24116.906997974,0
+ARTNA.US,D,20221108,000000,50.8844,51.9188,50.6058,51.511,33837.26622824,0
+ARTNA.US,D,20221109,000000,51.1032,51.9188,50.7253,51.332,34943.223525851,0
+ARTNA.US,D,20221110,000000,52.36,53.64,51.45,53.43,57843,0
+ARTNA.US,D,20221111,000000,53.87,53.87,51.11,51.58,35896,0
+ARTNA.US,D,20221114,000000,51.13,51.825,51.06,51.25,44370,0
+ARTNA.US,D,20221115,000000,51.67,52.46,51.0277,52.3,32992,0
+ARTNA.US,D,20221116,000000,52.55,53.63,51.93,53.56,32472,0
+ARTNA.US,D,20221117,000000,53.46,53.46,52.465,53.1,35572,0
+ARTNA.US,D,20221118,000000,53.85,55.63,52.7322,55.62,55651,0
+ARTNA.US,D,20221121,000000,55.77,57.22,55.77,56.21,38522,0
+ARTNA.US,D,20221122,000000,56.22,56.2635,54.81,55.88,43500,0
+ARTNA.US,D,20221123,000000,55.88,56.39,55.17,55.82,39283,0
+ARTNA.US,D,20221125,000000,56.01,56.485,55.73,55.77,24100,0
+ARTNA.US,D,20221128,000000,55.45,55.45,54.04,54.06,18793,0
+ARTNA.US,D,20221129,000000,53.85,53.9199,52.78,53.1,27482,0
+ARTNA.US,D,20221130,000000,52.87,54.63,52.57,54.56,176215,0
+ARTNA.US,D,20221201,000000,54.71,54.955,53.91,54.24,23540,0
+ARTNA.US,D,20221202,000000,53.95,55.075,53.4179,54.52,31833,0
+ARTNA.US,D,20221205,000000,53.99,54.53,53.63,54.31,43342,0
+ARTNA.US,D,20221206,000000,54.28,55.15,54.12,54.83,18463,0
+ARTNA.US,D,20221207,000000,55.1,55.3455,54.75,54.93,25270,0
+ARTNA.US,D,20221208,000000,55.2,55.64,54.4,55.3,24665,0
+ARTNA.US,D,20221209,000000,55.3,56.15,55.25,55.44,25395,0
+ARTNA.US,D,20221212,000000,55.45,55.8,54.27,54.56,26816,0
+ARTNA.US,D,20221213,000000,55.3,55.91,54.85,55.1,43342,0
+ARTNA.US,D,20221214,000000,55.42,55.95,54.44,54.8,37352,0
+ARTNA.US,D,20221215,000000,54.85,55,52.81,53.13,54408,0
+ARTNA.US,D,20221216,000000,52.82,55.8,52.07,55.79,162112,0
+ARTNA.US,D,20221219,000000,55.32,55.32,53.33,54.74,76062,0
+ARTNA.US,D,20221220,000000,53.848,54.9331,53.848,54.52,31491,0
+ARTNA.US,D,20221221,000000,54.19,55.88,54.19,55.43,22366,0
+ARTNA.US,D,20221222,000000,54.98,55.78,54.1,55.4,43720,0
+ARTNA.US,D,20221223,000000,55.36,57.01,55.36,56.46,34200,0
+ARTNA.US,D,20221227,000000,56.42,58.3,56.27,58.02,44051,0
+ARTNA.US,D,20221228,000000,58.1,58.7656,57.6,57.91,53545,0
+ARTNA.US,D,20221229,000000,57.85,59,57.7197,58.53,39300,0
+ARTNA.US,D,20221230,000000,58.18,59.98,58.18,58.58,58787,0
+ARTNA.US,D,20230103,000000,59,59.13,58.1,58.99,52630,0
+ARTNA.US,D,20230104,000000,59.44,60.01,59.07,59.35,33822,0
+ARTNA.US,D,20230105,000000,59.3,59.35,57.9,58.72,59883,0
+ARTNA.US,D,20230106,000000,59.3,60.33,59.3,60.29,20509,0
+ARTNA.US,D,20230109,000000,60.29,61,59.5,59.61,33444,0
+ARTNA.US,D,20230110,000000,59.71,60.09,59.03,59.5,43430,0
+ARTNA.US,D,20230111,000000,59.69,59.91,58.65,59.09,46434,0
+ARTNA.US,D,20230112,000000,59.12,59.76,57.92,59.37,30305,0
+ARTNA.US,D,20230113,000000,59.39,60.435,58.8,60.25,32644,0
+ARTNA.US,D,20230117,000000,60,61.51,60,61.03,33027,0
+ARTNA.US,D,20230118,000000,61.35,61.35,59.09,59.57,31098,0
+ARTNA.US,D,20230119,000000,59.31,61.95,59.2,61.17,127502,0
+ARTNA.US,D,20230120,000000,61.64,61.64,58.89,59.79,48979,0
+ARTNA.US,D,20230123,000000,59.68,60.88,58.94,60.75,40030,0
+ARTNA.US,D,20230124,000000,60.79,61.97,60.175,61.96,24045,0
+ARTNA.US,D,20230125,000000,61.5,63,61.19,61.86,65935,0
+ARTNA.US,D,20230126,000000,61.86,62.51,61.12,61.3,32258,0
+ARTNA.US,D,20230127,000000,61.13,61.13,56.68,57.01,91551,0
+ARTNA.US,D,20230130,000000,57.43,58.41,57.08,57.28,64122,0
+ARTNA.US,D,20230131,000000,57.58,59.29,56.95,58.9,32786,0
+ARTNA.US,D,20230201,000000,59.16,60.55,58.34,60.22,45078,0
+ARTNA.US,D,20230202,000000,60.0672,61.6,59.8,60.89,54193,0
+ARTNA.US,D,20230203,000000,60.77,61.66,59.84,61.59,39818,0
+ARTNA.US,D,20230206,000000,61.7,61.98,61.1,61.9,43746,0
+ARTNA.US,D,20230207,000000,61.56,61.56,60.01,60.42,52146,0
+ARTNA.US,D,20230208,000000,60.14,60.14,57.69,57.8,53889,0
+ARTNA.US,D,20230209,000000,58.26,59.24,56.5,56.88,36087,0
+ARTNA.US,D,20230210,000000,56.98,58.04,56.67,57.64,51305,0
+ARTNA.US,D,20230213,000000,57.64,58.83,57.28,58.28,51311,0
+ARTNA.US,D,20230214,000000,58.6,58.62,57.3,57.71,42455,0
+ARTNA.US,D,20230215,000000,57.63,58.23,56.6839,57.98,44649,0
+ARTNA.US,D,20230216,000000,57.93,58.64,57.18,58,28803,0
+ARTNA.US,D,20230217,000000,58.06,59.58,58.06,59.24,24956,0
+ARTNA.US,D,20230221,000000,59.19,59.61,58.41,58.9,45464,0
+ARTNA.US,D,20230222,000000,59,59.6596,58.5,58.8,41622,0
+ARTNA.US,D,20230223,000000,59,59.5,58.07,58.18,48982,0
+ARTNA.US,D,20230224,000000,58,58,56.73,57.41,31367,0
+ARTNA.US,D,20230227,000000,57.46,58.7,56.65,56.93,45643,0
+ARTNA.US,D,20230228,000000,56.88,56.88,55.9,56.33,87292,0
+ARTNA.US,D,20230301,000000,56.29,57.3,54.15,54.47,63658,0
+ARTNA.US,D,20230302,000000,54.36,55.64,54.02,55.39,38393,0
+ARTNA.US,D,20230303,000000,55.74,55.79,54.77,55.35,37443,0
+ARTNA.US,D,20230306,000000,54.83,55.6,54.25,55.17,49581,0
+ARTNA.US,D,20230307,000000,55.36,55.57,54.77,55.13,31484,0
+ARTNA.US,D,20230308,000000,55.18,55.4,54.45,55.07,43095,0
+ARTNA.US,D,20230309,000000,54.95,55.18,54.08,54.19,62749,0
+ARTNA.US,D,20230310,000000,53.79,54.45,51.81,52.23,63801,0
+ARTNA.US,D,20230313,000000,52.23,53.6133,51.49,51.62,52395,0
+ARTNA.US,D,20230314,000000,52.26,53.61,52.26,52.87,35309,0
+ARTNA.US,D,20230315,000000,52.16,53.68,52.16,53.49,53691,0
+ARTNA.US,D,20230316,000000,52.93,54.03,52.18,53.4,38551,0
+ARTNA.US,D,20230317,000000,53.22,53.44,51.69,52.14,95413,0
+ARTNA.US,D,20230320,000000,52.73,54.28,52.4,53.41,68558,0
+ARTNA.US,D,20230321,000000,53.55,53.55,51.6,52.37,69445,0
+ARTNA.US,D,20230322,000000,52.34,52.92,51.3,52.01,58964,0
+ARTNA.US,D,20230323,000000,52,52.27,51.4,51.52,34094,0
+ARTNA.US,D,20230324,000000,51.31,53.69,51.31,53.58,48045,0
+ARTNA.US,D,20230327,000000,53.29,53.97,53.29,53.6,35971,0
+ARTNA.US,D,20230328,000000,53.5,54.35,53.35,53.82,21373,0
+ARTNA.US,D,20230329,000000,53.61,54.6041,53.61,54.34,28528,0
+ARTNA.US,D,20230330,000000,54.31,54.9902,54,54.58,32501,0
+ARTNA.US,D,20230331,000000,54.32,55.45,54.27,55.36,60510,0
+ARTNA.US,D,20230403,000000,55.68,55.74,55.05,55.18,27491,0
+ARTNA.US,D,20230404,000000,55.18,55.43,54.86,55.42,25374,0
+ARTNA.US,D,20230405,000000,55.59,56.97,55.59,56.93,26984,0
+ARTNA.US,D,20230406,000000,56.81,57.41,56.716,57.28,26999,0
+ARTNA.US,D,20230410,000000,56.95,58.1,56.8,58,30167,0
+ARTNA.US,D,20230411,000000,57.97,58.22,57.05,57.95,65212,0
+ARTNA.US,D,20230412,000000,57.79,58.4,57.4,58.39,28415,0
+ARTNA.US,D,20230413,000000,58.41,58.41,57.385,58.37,31232,0
+ARTNA.US,D,20230414,000000,58.06,58.22,55.35,55.95,27801,0
+ARTNA.US,D,20230417,000000,55.61,56,54.975,55.61,24168,0
+ARTNA.US,D,20230418,000000,55.78,55.86,54.3,54.98,18626,0
+ARTNA.US,D,20230419,000000,55.2,55.54,54.5,55.35,21523,0
+ARTNA.US,D,20230420,000000,55.4,56.37,54.95,56.19,21663,0
+ARTNA.US,D,20230421,000000,56.1,56.78,55.78,56.57,25714,0
+ARTNA.US,D,20230424,000000,56.59,56.9795,55.9,56.28,16362,0
+ARTNA.US,D,20230425,000000,56.28,57.69,56.18,57.47,26154,0
+ARTNA.US,D,20230426,000000,57.08,57.38,55.14,55.62,34934,0
+ARTNA.US,D,20230427,000000,55.65,56.25,55.2,55.9,19015,0
+ARTNA.US,D,20230428,000000,56.02,56.02,54.56,54.78,15614,0
+ARTNA.US,D,20230501,000000,54.78,55.8109,54.78,55.03,25898,0
+ARTNA.US,D,20230502,000000,55.43,55.43,53.39,54.19,40433,0
+ARTNA.US,D,20230503,000000,54.65,55.02,53.68,54.52,29003,0
+ARTNA.US,D,20230504,000000,54.36,55.2,53.65,54.97,21476,0
+ARTNA.US,D,20230505,000000,55.11,55.72,54.71,55.4,16349,0
+ARTNA.US,D,20230508,000000,55.4,55.4,54.2,54.98,22127,0
+ARTNA.US,D,20230509,000000,54.98,55.435,54.37,54.88,26461,0
+ARTNA.US,D,20230510,000000,54.72,55.85,54.48,55.84,17284,0
+ARTNA.US,D,20230511,000000,55.39,55.39,54.49,54.79,26120,0
+ARTNA.US,D,20230512,000000,54.78,55.52,54.62,55.32,20495,0
+ARTNA.US,D,20230515,000000,55.08,55.98,54.64,55.03,20607,0
+ARTNA.US,D,20230516,000000,54.57,55.23,53.76,55.05,20939,0
+ARTNA.US,D,20230517,000000,54.82,55.8,54.6,55.6,20684,0
+ARTNA.US,D,20230518,000000,55.23,55.35,54.83,55.11,19907,0
+ARTNA.US,D,20230519,000000,49.23,49.8,48.5,48.5,292215,0
+ARTNA.US,D,20230522,000000,48.95,49.96,47.8104,49.81,135804,0
+ARTNA.US,D,20230523,000000,49.97,50.22,48.86,48.86,43084,0
+ARTNA.US,D,20230524,000000,48.84,49.8,48.63,49.23,45750,0
+ARTNA.US,D,20230525,000000,49.17,49.21,47.53,47.86,58275,0
+ARTNA.US,D,20230526,000000,47.71,49.08,47.58,48.97,88179,0
+ARTNA.US,D,20230530,000000,48.91,50.07,48.91,49.05,70584,0
+ARTNA.US,D,20230531,000000,48.9,49.74,48.575,49.5,51294,0
+ARTNA.US,D,20230601,000000,49.39,49.6737,48.185,48.89,47341,0
+ARTNA.US,D,20230602,000000,48.99,50.365,48.95,50,59448,0
+ARTNA.US,D,20230605,000000,49.84,49.93,48.31,48.68,72226,0
+ARTNA.US,D,20230606,000000,48.78,49.395,48.4475,49.19,43777,0
+ARTNA.US,D,20230607,000000,49.26,50.4299,49.22,50.36,63220,0
+ARTNA.US,D,20230608,000000,50.29,50.3815,49.48,50.28,42127,0
+ARTNA.US,D,20230609,000000,49.78,50.27,49.78,49.88,18841,0
+ARTNA.US,D,20230612,000000,49.92,50.27,48.26,48.3,30984,0
+ARTNA.US,D,20230613,000000,48.33,48.825,48.085,48.5,41487,0
+ARTNA.US,D,20230614,000000,48.8,48.8,47.94,48.09,36530,0
+ARTNA.US,D,20230615,000000,48.23,48.81,48.205,48.81,40377,0
+ARTNA.US,D,20230616,000000,49.24,49.75,49.015,49.32,95606,0
+ARTNA.US,D,20230620,000000,49.07,49.72,48.97,49.03,75713,0
+ARTNA.US,D,20230621,000000,48.97,49.57,48.49,49.3,47749,0
+ARTNA.US,D,20230622,000000,49.42,49.42,48.6833,49,40833,0
+ARTNA.US,D,20230623,000000,48.93,49.52,47.72,47.95,281046,0
+ARTNA.US,D,20230626,000000,48.99,49.12,47.62,48.06,48706,0
+ARTNA.US,D,20230627,000000,47.86,48.24,47.6,47.93,30200,0
+ARTNA.US,D,20230628,000000,47.94,47.94,47.18,47.4,42132,0
+ARTNA.US,D,20230629,000000,46.42,47.725,46.37,47.41,49862,0
+ARTNA.US,D,20230630,000000,47.48,47.48,46.61,47.22,52892,0
+ARTNA.US,D,20230703,000000,46.9,47.39,46.74,46.82,21666,0
+ARTNA.US,D,20230705,000000,46.75,47.46,46.65,46.93,29628,0
+ARTNA.US,D,20230706,000000,46.55,46.905,46.255,46.67,40127,0
+ARTNA.US,D,20230707,000000,46.67,46.75,46.135,46.5,44244,0
+ARTNA.US,D,20230710,000000,46.5,46.94,46.12,46.2,20135,0
+ARTNA.US,D,20230711,000000,46.19,46.36,45.69,46.31,20678,0
+ARTNA.US,D,20230712,000000,46.67,47.54,46.67,47.13,45064,0
+ARTNA.US,D,20230713,000000,47.37,48.695,47.03,48.64,47802,0
+ARTNA.US,D,20230714,000000,48.67,48.86,48.12,48.2,23671,0
+ARTNA.US,D,20230717,000000,48.29,48.64,47.695,47.87,21478,0
+ARTNA.US,D,20230718,000000,48.2,48.6,47.385,47.89,19601,0
+ARTNA.US,D,20230719,000000,47.81,48.4673,47.48,48.06,66244,0
+ARTNA.US,D,20230720,000000,48.1,49.73,48,49.46,36426,0
+ARTNA.US,D,20230721,000000,49.54,49.54,49.02,49.02,24491,0
+ARTNA.US,D,20230724,000000,48.75,49.41,48.53,48.55,27190,0
+ARTNA.US,D,20230725,000000,48.45,48.45,47.82,48.26,28531,0
+ARTNA.US,D,20230726,000000,48.37,49.07,47.14,47.41,57078,0
+ARTNA.US,D,20230727,000000,47.6,47.665,45.7,45.93,71197,0
+ARTNA.US,D,20230728,000000,46.11,46.53,45.61,45.79,30943,0
+ARTNA.US,D,20230731,000000,45.77,46.26,45.27,45.56,64660,0
+ARTNA.US,D,20230801,000000,45.75,45.97,45.13,45.27,33366,0
+ARTNA.US,D,20230802,000000,45.01,45.98,45.01,45.84,31646,0
+ARTNA.US,D,20230803,000000,45.81,45.81,45.01,45.1,61042,0
+ARTNA.US,D,20230804,000000,45.26,45.7783,44.93,45.3,73237,0
+ARTNA.US,D,20230807,000000,45.45,46.1486,45.45,45.82,49599,0
+ARTNA.US,D,20230808,000000,45.91,46.12,44.37,45.52,29742,0
+ARTNA.US,D,20230809,000000,45.56,45.835,44.53,45.33,48555,0
+ARTNA.US,D,20230810,000000,45.34,46.07,45.34,45.77,24257,0
+ARTNA.US,D,20230811,000000,45.84,46.5999,45.84,46.47,52033,0
+ARTNA.US,D,20230814,000000,46.5,47.045,46.04,46.98,41719,0
+ARTNA.US,D,20230815,000000,46.73,47.15,46.0201,46.93,28689,0
+ARTNA.US,D,20230816,000000,46.92,47.205,46.893,47.04,35408,0
+ARTNA.US,D,20230817,000000,46.85,47.825,46.85,47.4,40772,0
+ARTNA.US,D,20230818,000000,47.24,47.89,47.24,47.73,35058,0
+ARTNA.US,D,20230821,000000,47.52,47.94,47,47.6,57679,0
+ARTNA.US,D,20230822,000000,47.69,47.735,45.835,45.89,79398,0
+ARTNA.US,D,20230823,000000,46.21,46.245,45.15,45.58,58006,0
+ARTNA.US,D,20230824,000000,45.56,45.89,45.33,45.57,31360,0
+ARTNA.US,D,20230825,000000,45.79,46.5778,45.52,45.97,36791,0
+ARTNA.US,D,20230828,000000,46,46.24,45.6285,46.12,41866,0
+ARTNA.US,D,20230829,000000,45.99,46.3,45.375,46.26,32232,0
+ARTNA.US,D,20230830,000000,46.15,46.5,45.9228,46.16,33884,0
+ARTNA.US,D,20230831,000000,46.1,46.4,46.0262,46.16,42275,0
+ARTNA.US,D,20230901,000000,46.11,46.51,45.91,46.34,33404,0
+ARTNA.US,D,20230905,000000,46.15,46.15,45,45.78,45855,0
+ARTNA.US,D,20230906,000000,45.63,45.945,45.42,45.8,29032,0
+ARTNA.US,D,20230907,000000,45.8,46.39,45.19,46.22,32971,0
+ARTNA.US,D,20230908,000000,46.39,46.39,45.243,45.83,24750,0
+ARTNA.US,D,20230911,000000,45.72,46.47,45.72,46.24,26958,0
+ARTNA.US,D,20230912,000000,46.09,46.48,46.09,46.47,17918,0
+ARTNA.US,D,20230913,000000,46.49,47.36,46.44,46.96,33693,0
+ARTNA.US,D,20230914,000000,47.16,47.44,46.9,46.96,27577,0
+ARTNA.US,D,20230915,000000,47.2,47.37,45.88,46.84,319978,0
+ARTNA.US,D,20230918,000000,46.75,47.14,46.49,46.5,30880,0
+ARTNA.US,D,20230919,000000,46.24,46.3899,45.83,45.84,26129,0
+ARTNA.US,D,20230920,000000,45.65,46.09,45.23,45.3,23618,0
+ARTNA.US,D,20230921,000000,44.88,45.07,44.58,44.58,26620,0
+ARTNA.US,D,20230922,000000,44.41,44.4284,43.75,43.84,37029,0
+ARTNA.US,D,20230925,000000,43.81,43.81,42.8601,43.64,41394,0
+ARTNA.US,D,20230926,000000,43.65,43.8,42.085,42.14,24051,0
+ARTNA.US,D,20230927,000000,42.24,42.895,41.95,42.41,65089,0
+ARTNA.US,D,20230928,000000,42.55,43.1,41.26,41.87,38402,0
+ARTNA.US,D,20230929,000000,41.87,42.095,41.3301,41.99,37254,0
+ARTNA.US,D,20231002,000000,41.67,41.67,40.67,41.1,31344,0
+ARTNA.US,D,20231003,000000,40.81,41.41,40.3793,41.25,33047,0
+ARTNA.US,D,20231004,000000,41.19,42.46,40.8,41.37,24963,0
+ARTNA.US,D,20231005,000000,41.18,42.25,40.8701,42.02,41368,0
+ARTNA.US,D,20231006,000000,41.67,42.445,41.545,42.36,21268,0
+ARTNA.US,D,20231009,000000,42.26,42.8999,41.86,42.41,31186,0
+ARTNA.US,D,20231010,000000,42.44,42.86,42.0221,42.66,25458,0
+ARTNA.US,D,20231011,000000,42.55,43.405,42.3641,42.6,18970,0
+ARTNA.US,D,20231012,000000,41.83,42.07,40.9858,41.45,17183,0
+ARTNA.US,D,20231013,000000,41.2241,41.73,40.82,40.86,17504,0
+ARTNA.US,D,20231016,000000,41.28,41.59,40.79,41.32,21776,0
+ARTNA.US,D,20231017,000000,41.07,41.73,41.01,41.03,29081,0
+ARTNA.US,D,20231018,000000,41.18,41.18,39.63,40.13,32437,0
+ARTNA.US,D,20231019,000000,40.13,40.65,39.71,39.98,45159,0
+ARTNA.US,D,20231020,000000,40.17,40.41,39.72,39.78,22913,0
+ARTNA.US,D,20231023,000000,39.89,40.19,38.9722,39.27,23546,0
+ARTNA.US,D,20231024,000000,39.63,39.7341,39.2,39.335,19968,0
+ARTNA.US,D,20231025,000000,39.39,39.545,38.76,39.34,20588,0
+ARTNA.US,D,20231026,000000,39.54,40.75,39.54,40.52,27272,0
+ARTNA.US,D,20231027,000000,40.26,40.835,39.37,39.75,28929,0
+ARTNA.US,D,20231030,000000,39.85,40.42,39.235,39.46,25192,0
+ARTNA.US,D,20231031,000000,39.26,39.99,39.1,39.3,15816,0
+ARTNA.US,D,20231101,000000,39.37,39.62,38.95,39.33,17215,0
+ARTNA.US,D,20231102,000000,39.92,40.75,39.92,40.62,26465,0
+ARTNA.US,D,20231103,000000,41.26,42.57,41.02,42.13,35453,0
+ARTNA.US,D,20231106,000000,40.4274,42.23,40.4274,42.22,23290,0
+ARTNA.US,D,20231107,000000,41.58,41.93,40.45,41.87,32149,0
+ARTNA.US,D,20231108,000000,42.08,42.23,40.78,41.32,26018,0
+ARTNA.US,D,20231109,000000,41.15,41.15,40.42,40.89,22696,0
+ARTNA.US,D,20231110,000000,41.38,41.38,40.6,40.69,23433,0
+ARTNA.US,D,20231113,000000,40.41,40.938,40.41,40.68,12701,0
+ARTNA.US,D,20231114,000000,41.37,43.22,40.7,43.22,56500,0
+ARTNA.US,D,20231115,000000,42.83,43.12,42.45,42.79,24538,0
+ARTNA.US,D,20231116,000000,43,43.11,42.49,42.59,16467,0
+ARTNA.US,D,20231117,000000,43.15,43.15,41.99,42.25,30478,0
+ARTNA.US,D,20231120,000000,42.5983,42.5983,41.53,41.77,16135,0
+ARTNA.US,D,20231121,000000,41.91,42.4,41.42,42.31,27532,0
+ARTNA.US,D,20231122,000000,42.67,42.86,42.3154,42.59,11352,0
+ARTNA.US,D,20231124,000000,42.73,43.4,42.2852,43.37,11956,0
+ARTNA.US,D,20231127,000000,43.01,43.245,42.72,42.73,21778,0
+ARTNA.US,D,20231128,000000,42.56,42.75,41.32,41.32,19401,0
+ARTNA.US,D,20231129,000000,41.71,41.82,41.19,41.34,16406,0
+ARTNA.US,D,20231130,000000,41.62,42.05,41.35,42.05,55923,0
+ARTNA.US,D,20231201,000000,42,43.03,41.3413,42.75,34529,0
+ARTNA.US,D,20231204,000000,42.88,43.85,42.8432,43.58,26415,0
+ARTNA.US,D,20231205,000000,43.3,43.91,43.19,43.44,22746,0
+ARTNA.US,D,20231206,000000,43.75,44.78,43.75,44.18,43838,0
+ARTNA.US,D,20231207,000000,44.41,44.7,44.095,44.31,22939,0
+ARTNA.US,D,20231208,000000,44.38,44.64,43.47,43.78,36299,0
+ARTNA.US,D,20231211,000000,43.51,43.51,42.16,42.61,26157,0
+ARTNA.US,D,20231212,000000,42.65,43.02,42.21,42.73,24599,0
+ARTNA.US,D,20231213,000000,42.25,44.2,42.25,44.17,57265,0
+ARTNA.US,D,20231214,000000,44.2,44.59,42.81,43.53,48323,0
+ARTNA.US,D,20231215,000000,43.87,43.87,41.55,41.8,144406,0
+ARTNA.US,D,20231218,000000,42,42,41.21,41.79,30019,0
+ARTNA.US,D,20231219,000000,42,42.735,41.595,42.59,28822,0
+ARTNA.US,D,20231220,000000,42.27,43.44,42,42.21,34861,0
+ARTNA.US,D,20231221,000000,42.8,42.8,41.84,42.58,27553,0
+ARTNA.US,D,20231222,000000,42.58,43.36,42.54,42.69,18768,0
+ARTNA.US,D,20231226,000000,42.86,43.16,42.3501,42.88,33594,0
+ARTNA.US,D,20231227,000000,42.76,43.27,42.29,42.64,36986,0
+ARTNA.US,D,20231228,000000,42.4,42.87,42.36,42.74,23543,0
+ARTNA.US,D,20231229,000000,42.4,42.7,41.24,41.45,24510,0
+ARTNA.US,D,20240102,000000,41.24,41.7296,40.77,40.79,20119,0
+ARTNA.US,D,20240103,000000,40.86,41,39.37,39.8,54868,0
+ARTNA.US,D,20240104,000000,40.07,40.07,38.81,38.99,32499,0
+ARTNA.US,D,20240105,000000,38.93,38.93,38.04,38.28,49881,0
+ARTNA.US,D,20240108,000000,38.28,39.13,38.02,38.81,35118,0
+ARTNA.US,D,20240109,000000,38.52,38.6734,37.86,37.95,26488,0
+ARTNA.US,D,20240110,000000,38.01,38.87,37.99,38.6,31005,0
+ARTNA.US,D,20240111,000000,38.28,38.71,37.59,37.86,50021,0
+ARTNA.US,D,20240112,000000,38.25,38.49,37.6711,38.02,29105,0
+ARTNA.US,D,20240116,000000,37.98,38.02,36.61,36.78,46839,0
+ARTNA.US,D,20240117,000000,36.78,37.04,36.29,36.85,34939,0
+ARTNA.US,D,20240118,000000,36.72,37.17,35.81,37.12,47886,0
+ARTNA.US,D,20240119,000000,37.53,37.53,36.81,37.14,37094,0
+ARTNA.US,D,20240122,000000,37.29,37.9099,37.29,37.81,24323,0
+ARTNA.US,D,20240123,000000,37.81,38.39,37.72,38.2,29393,0
+ARTNA.US,D,20240124,000000,38.29,38.45,36.89,36.92,42195,0
+ARTNA.US,D,20240125,000000,37.17,37.28,36.8775,37.26,28924,0
+ARTNA.US,D,20240126,000000,37.54,37.585,36.455,36.75,30285,0
+ARTNA.US,D,20240129,000000,36.75,37.505,36.62,37.34,23934,0
+ARTNA.US,D,20240130,000000,37.14,37.35,36.65,36.7,13643,0
+ARTNA.US,D,20240131,000000,37.0699,37.3,36.5,36.5,50701,0
+ARTNA.US,D,20240201,000000,36.6,37.3,36.6,36.98,28016,0
+ARTNA.US,D,20240202,000000,36.49,36.63,35.79,36.1,24952,0
+ARTNA.US,D,20240205,000000,35.69,36.038,35.25,35.57,39446,0
+ARTNA.US,D,20240206,000000,35.5,36.33,35.5,36.15,31569,0
+ARTNA.US,D,20240207,000000,36.39,36.39,35.48,35.54,48303,0
+ARTNA.US,D,20240208,000000,35.25,35.71,35,35.64,18757,0
+ARTNA.US,D,20240209,000000,35.57,36.68,35.57,36.44,30595,0
+ARTNA.US,D,20240212,000000,36.25,37.5,36.25,37.23,29783,0
+ARTNA.US,D,20240213,000000,36.53,36.58,35,35.18,40297,0
+ARTNA.US,D,20240214,000000,36.21,36.21,34.9438,35.42,35918,0
+ARTNA.US,D,20240215,000000,35.63,36.83,35.63,36.83,32018,0
+ARTNA.US,D,20240216,000000,36.65,36.65,35.73,35.78,31432,0
+ARTNA.US,D,20240220,000000,35.43,36.35,35.43,35.66,20069,0
+ARTNA.US,D,20240221,000000,35.52,36.15,35.52,35.69,13782,0
+ARTNA.US,D,20240222,000000,35.5,35.5,34.465,34.81,46971,0
+ARTNA.US,D,20240223,000000,34.93,35.4259,34.32,34.73,34423,0
+ARTNA.US,D,20240226,000000,34.49,34.65,33.84,34.3,39466,0
+ARTNA.US,D,20240227,000000,34.42,35.0314,34.12,34.33,21349,0
+ARTNA.US,D,20240228,000000,34.32,35.0499,34.32,34.43,19022,0
+ARTNA.US,D,20240229,000000,34.92,35.14,34.32,34.47,32206,0
+ARTNA.US,D,20240301,000000,34.03,34.79,34,34.53,28961,0
+ARTNA.US,D,20240304,000000,34.63,35.62,34.37,35.5,47255,0
+ARTNA.US,D,20240305,000000,35.53,36.9299,35.12,35.77,44287,0
+ARTNA.US,D,20240306,000000,35.86,36.54,35.75,35.82,24633,0
+ARTNA.US,D,20240307,000000,35.86,36.51,35.655,35.89,25483,0
+ARTNA.US,D,20240308,000000,36.3,37,36.29,36.36,22131,0
+ARTNA.US,D,20240311,000000,36.36,37.27,36.06,36.92,28941,0
+ARTNA.US,D,20240312,000000,36.68,37.27,35.815,36.25,38180,0
+ARTNA.US,D,20240313,000000,36.08,36.86,35.95,36.02,53635,0
+ARTNA.US,D,20240314,000000,35.87,36.49,35.1783,35.81,58176,0
+ARTNA.US,D,20240315,000000,35.62,36.99,35.62,36.63,262149,0
+ARTNA.US,D,20240318,000000,36.63,36.83,35.51,35.51,41149,0
+ARTNA.US,D,20240319,000000,35.73,35.73,35.23,35.44,21121,0
+ARTNA.US,D,20240320,000000,35.08,36.17,35.08,35.92,31337,0
+ARTNA.US,D,20240321,000000,35.77,35.97,35.4251,35.71,38209,0
+ARTNA.US,D,20240322,000000,35.71,35.96,35.34,35.49,32042,0
+ARTNA.US,D,20240325,000000,35.68,35.68,34.82,34.99,36921,0
+ARTNA.US,D,20240326,000000,35.15,35.74,35,35.49,38716,0
+ARTNA.US,D,20240327,000000,35.49,36.9,35.49,36.81,25354,0
+ARTNA.US,D,20240328,000000,37.2599,37.4456,36.89,37.11,40467,0
+ARTNA.US,D,20240401,000000,37.3342,37.3342,36.255,36.81,28188,0
+ARTNA.US,D,20240402,000000,36.43,36.58,35.725,35.74,28838,0
+ARTNA.US,D,20240403,000000,35.5,35.86,35.23,35.73,24642,0
+ARTNA.US,D,20240404,000000,36.38,36.76,35.995,36.59,42510,0
+ARTNA.US,D,20240405,000000,36.32,36.32,35.17,35.36,23456,0
+ARTNA.US,D,20240408,000000,35.31,36.12,35.1,35.95,42408,0
+ARTNA.US,D,20240409,000000,36.01,36.49,36.01,36.42,32200,0
+ARTNA.US,D,20240410,000000,35.83,35.83,34.4501,35.19,49198,0
+ARTNA.US,D,20240411,000000,36.11,36.11,34.8,34.94,25143,0
+ARTNA.US,D,20240412,000000,34.67,35.11,33.8,34.04,47498,0
+ARTNA.US,D,20240415,000000,34,34.63,33.6,34.45,43163,0
+ARTNA.US,D,20240416,000000,34.45,34.45,33.42,33.72,37150,0
+ARTNA.US,D,20240417,000000,33.75,34.46,33.75,34.33,31606,0
+ARTNA.US,D,20240418,000000,34.2,34.975,34.135,34.37,45502,0
+ARTNA.US,D,20240419,000000,34.26,35.105,34.17,34.82,33732,0
+ARTNA.US,D,20240422,000000,34.87,35.35,34.8,34.84,28839,0
+ARTNA.US,D,20240423,000000,34.66,35.39,34.66,34.96,27254,0
+ARTNA.US,D,20240424,000000,34.69,35.085,34.49,34.89,26567,0
+ARTNA.US,D,20240425,000000,34.55,34.96,34.11,34.52,32408,0
+ARTNA.US,D,20240426,000000,34.55,34.71,34.28,34.5,22040,0
+ARTNA.US,D,20240429,000000,34.79,35.265,34.71,35.1,27101,0
+ARTNA.US,D,20240430,000000,34.685,35.15,34.48,34.98,25608,0
+ARTNA.US,D,20240501,000000,35.04,36.4443,35.04,36.04,28124,0
+ARTNA.US,D,20240502,000000,36.07,36.88,36.0083,36.7,31784,0
+ARTNA.US,D,20240503,000000,37,37.41,36.72,37.32,20048,0
+ARTNA.US,D,20240506,000000,37.44,37.44,36.72,37.07,21507,0
+ARTNA.US,D,20240507,000000,37.36,38.91,37.36,38.27,41047,0
+ARTNA.US,D,20240508,000000,38.2,38.38,37.99,38.31,14932,0
+ARTNA.US,D,20240509,000000,38.15,39.48,38.15,39.48,40263,0
+ARTNA.US,D,20240510,000000,39.33,40.17,39.19,40.1,29562,0
+ARTNA.US,D,20240513,000000,40.41,40.565,39.69,39.69,39043,0
+ARTNA.US,D,20240514,000000,40.25,40.94,40.05,40.87,32268,0
+ARTNA.US,D,20240515,000000,41.29,41.29,40.18,40.57,25767,0
+ARTNA.US,D,20240516,000000,40.18,40.76,39.825,40.75,33840,0
+ARTNA.US,D,20240517,000000,40.95,41.05,40.18,40.48,27158,0
+ARTNA.US,D,20240520,000000,40.25,40.47,39.6101,39.99,22352,0
+ARTNA.US,D,20240521,000000,40.2,40.2,39.56,39.96,23495,0
+ARTNA.US,D,20240522,000000,39.995,40.37,39.28,39.29,27854,0
+ARTNA.US,D,20240523,000000,39.55,39.55,38.63,38.66,30409,0
+ARTNA.US,D,20240524,000000,38.94,38.94,38.335,38.51,22443,0
+ARTNA.US,D,20240528,000000,38.41,38.41,33.34,34.52,275305,0
+ARTNA.US,D,20240529,000000,34.04,34.7488,33.62,34.2,179886,0
+ARTNA.US,D,20240530,000000,34.4,35.15,34.24,35.15,66474,0
+ARTNA.US,D,20240531,000000,35.16,36.67,34.85,35.87,375133,0
+ARTNA.US,D,20240603,000000,36.18,36.4565,35.31,35.55,92210,0
+ARTNA.US,D,20240604,000000,35.7,35.74,34.65,35.6,61613,0
+ARTNA.US,D,20240605,000000,35.7,36.06,35.44,36.01,57216,0
+ARTNA.US,D,20240606,000000,35.95,35.95,34.58,34.8,71246,0
+ARTNA.US,D,20240607,000000,34.34,34.45,33.785,34.13,118361,0
+ARTNA.US,D,20240610,000000,33.82,34.49,33.65,34.23,52006,0
+ARTNA.US,D,20240611,000000,33.93,35.03,33.93,34.92,45676,0
+ARTNA.US,D,20240612,000000,35.87,35.87,34.49,34.65,49946,0
+ARTNA.US,D,20240613,000000,34.59,34.71,34,34.68,43638,0
+ARTNA.US,D,20240614,000000,34.47,34.66,33.9042,34.2,52722,0
+ARTNA.US,D,20240617,000000,34.46,34.46,33.62,34.13,55145,0
+ARTNA.US,D,20240618,000000,34.25,34.565,33.68,34.52,52480,0
+ARTNA.US,D,20240620,000000,34.34,35.36,34.02,35.23,74457,0
+ARTNA.US,D,20240621,000000,35.54,35.54,34.94,35.06,107611,0
+ARTNA.US,D,20240624,000000,34.91,36.66,34.91,36.4,67431,0
+ARTNA.US,D,20240625,000000,35.89,36.265,35.25,35.99,83013,0
+ARTNA.US,D,20240626,000000,35.99,36.7,35.725,35.99,101970,0
+ARTNA.US,D,20240627,000000,35.94,36.58,35.07,36.12,118387,0
+ARTNA.US,D,20240628,000000,36.49,36.85,34.79,35.16,1792138,0
+ARTNA.US,D,20240701,000000,35.44,36.255,34.955,35.11,166437,0
+ARTNA.US,D,20240702,000000,35.17,36.705,34.96,36.7,105845,0
+ARTNA.US,D,20240703,000000,36.81,37.0403,36.68,37.04,67311,0
+ARTNA.US,D,20240705,000000,37,37.41,36.55,37.41,55339,0
+ARTNA.US,D,20240708,000000,37.66,38.02,36.84,37.4,56337,0
+ARTNA.US,D,20240709,000000,37.15,37.39,36.64,37.27,41799,0
+ARTNA.US,D,20240710,000000,37.37,38.08,36.97,38.08,49333,0
+ARTNA.US,D,20240711,000000,38.04,39.42,38.04,38.73,33844,0
+ARTNA.US,D,20240712,000000,38.78,39.93,38.74,39.05,34214,0
+ARTNA.US,D,20240715,000000,39.1,39.615,38.83,38.83,33353,0
+ARTNA.US,D,20240716,000000,39.13,39.89,39.06,39.51,28822,0
+ARTNA.US,D,20240717,000000,39.31,41.14,39.31,40.86,46319,0
+ARTNA.US,D,20240718,000000,40.51,41.29,39.63,39.96,30885,0
+ARTNA.US,D,20240719,000000,39.79,39.79,39.01,39.38,50348,0
+ARTNA.US,D,20240722,000000,39.12,39.99,39.12,39.75,24777,0
+ARTNA.US,D,20240723,000000,39.51,39.975,39.17,39.25,73950,0
+ARTNA.US,D,20240724,000000,39.41,40.185,39.41,39.58,25121,0
+ARTNA.US,D,20240725,000000,39.5,40.43,39.315,39.36,39472,0
+ARTNA.US,D,20240726,000000,39.41,39.96,39.27,39.31,20426,0
+ARTNA.US,D,20240729,000000,39.15,39.86,38.83,39.49,38124,0
+ARTNA.US,D,20240730,000000,39.1,39.66,39.03,39.66,36274,0
+ARTNA.US,D,20240731,000000,39.75,39.885,39.06,39.17,31471,0
+ARTNA.US,D,20240801,000000,39.11,39.2,38.48,39.15,38900,0
+ARTNA.US,D,20240802,000000,38.69,39.2,38.35,39.11,29545,0
+ARTNA.US,D,20240805,000000,38,39.02,37.22,38.05,48531,0
+ARTNA.US,D,20240806,000000,38.24,38.24,36.5,36.5,31722,0
+ARTNA.US,D,20240807,000000,36.68,36.76,35.5645,35.96,26665,0
+ARTNA.US,D,20240808,000000,36.94,38.54,36.51,37.54,108499,0
+ARTNA.US,D,20240809,000000,38.4,38.4,36.14,36.77,20843,0
+ARTNA.US,D,20240812,000000,36.39,36.845,35.41,36.24,27160,0
+ARTNA.US,D,20240813,000000,36.67,36.67,35.76,36.04,32948,0
+ARTNA.US,D,20240814,000000,35.96,36.305,35.77,36.23,34392,0
+ARTNA.US,D,20240815,000000,36.59,37.355,36.35,36.93,36574,0
+ARTNA.US,D,20240816,000000,36.61,37.045,36.49,36.89,35479,0
+ARTNA.US,D,20240819,000000,36.68,36.89,36.53,36.86,28943,0
+ARTNA.US,D,20240820,000000,36.735,36.91,36.35,36.77,22267,0
+ARTNA.US,D,20240821,000000,36.77,36.77,36.33,36.6,23763,0
+ARTNA.US,D,20240822,000000,36.41,36.45,35.685,35.87,23814,0
+ARTNA.US,D,20240823,000000,36.425,36.5,35.05,35.06,76198,0
+ARTNA.US,D,20240826,000000,35.52,36.73,35.45,36.13,34952,0
+ARTNA.US,D,20240827,000000,36.12,36.35,35.45,35.66,26762,0
+ARTNA.US,D,20240828,000000,35.67,36.49,35.67,35.92,29806,0
+ARTNA.US,D,20240829,000000,35.77,36.1,35.45,35.93,32563,0
+ARTNA.US,D,20240830,000000,35.86,36.145,35.46,36.11,19352,0
+ARTNA.US,D,20240903,000000,35.81,36.34,35.73,35.99,35527,0
+ARTNA.US,D,20240904,000000,36.07,36.35,35.85,35.89,16941,0
+ARTNA.US,D,20240905,000000,36.33,36.67,36.025,36.56,38683,0
+ARTNA.US,D,20240906,000000,36.22,36.7,36.16,36.41,38191,0
+ARTNA.US,D,20240909,000000,36.6,37.6,36.365,37.57,40335,0
+ARTNA.US,D,20240910,000000,37.6283,38.54,37.6283,38.46,37197,0
+ARTNA.US,D,20240911,000000,38.17,38.35,37.67,37.76,34921,0
+ARTNA.US,D,20240912,000000,37.545,37.68,37.29,37.49,13336,0
+ARTNA.US,D,20240913,000000,37.91,38.48,37.865,38.38,35933,0
+ARTNA.US,D,20240916,000000,38.27,38.94,38.25,38.58,28105,0
+ARTNA.US,D,20240917,000000,38.7,38.7,37.93,37.96,44334,0
+ARTNA.US,D,20240918,000000,37.72,38.07,37.4,37.71,33357,0
+ARTNA.US,D,20240919,000000,37.67,37.77,37.33,37.33,15973,0
+ARTNA.US,D,20240920,000000,37.52,37.53,36.815,37.35,184293,0
+ARTNA.US,D,20240923,000000,37.39,37.3956,36.81,36.9,19859,0
+ARTNA.US,D,20240924,000000,36.9,37.0831,36.53,36.53,34352,0
+ARTNA.US,D,20240925,000000,36.52,37.0206,36.3,36.64,22411,0
+ARTNA.US,D,20240926,000000,36.74,37.0102,36.23,36.35,15883,0
+ARTNA.US,D,20240927,000000,36.33,36.9099,36.33,36.65,19301,0
+ARTNA.US,D,20240930,000000,36.65,37.32,36.43,37.18,22372,0
+ARTNA.US,D,20241001,000000,37.18,37.225,36.87,36.99,21263,0
+ARTNA.US,D,20241002,000000,37.13,37.14,36.67,36.68,18237,0
+ARTNA.US,D,20241003,000000,37.3499,37.3499,36.1,36.1,15325,0
+ARTNA.US,D,20241004,000000,36.34,36.38,35.81,36.2,16258,0
+ARTNA.US,D,20241007,000000,36.28,36.28,35.22,35.37,25711,0
+ARTNA.US,D,20241008,000000,35.37,35.62,35.28,35.28,15103,0
+ARTNA.US,D,20241009,000000,35.34,36.55,35.245,35.68,26185,0
+ARTNA.US,D,20241010,000000,35.47,35.98,35.3212,35.41,17324,0
+ARTNA.US,D,20241011,000000,35.5,35.91,35.47,35.73,15141,0
+ARTNA.US,D,20241014,000000,35.56,36.205,35.56,36.02,19545,0
+ARTNA.US,D,20241015,000000,36.23,36.6,35.84,35.99,15813,0
+ARTNA.US,D,20241016,000000,36,36.66,36,36.34,18229,0
+ARTNA.US,D,20241017,000000,36.16,36.26,35.72,35.89,14003,0
+ARTNA.US,D,20241018,000000,35.74,35.9913,35.37,35.49,24133,0
+ARTNA.US,D,20241021,000000,35.79,35.94,35.3534,35.4,14928,0
+ARTNA.US,D,20241022,000000,35.45,35.46,34.77,34.92,32637,0
+ARTNA.US,D,20241023,000000,35.075,35.075,34.64,34.65,17254,0
+ARTNA.US,D,20241024,000000,34.9084,34.9084,34.17,34.55,42934,0
+ARTNA.US,D,20241025,000000,34.46,34.6,33.8214,33.9,21231,0
+ARTNA.US,D,20241028,000000,33.97,34.57,33.97,34.31,17271,0
+ARTNA.US,D,20241029,000000,34.3263,34.3263,33.6,33.78,30446,0
+ARTNA.US,D,20241030,000000,33.63,34.2409,33.53,33.54,22439,0
+ARTNA.US,D,20241031,000000,33.67,33.77,33.38,33.51,15429,0
+ARTNA.US,D,20241101,000000,33.42,33.66,33.15,33.18,35937,0
+ARTNA.US,D,20241104,000000,33.0723,33.5285,32.9301,33.28,41072,0
+ARTNA.US,D,20241105,000000,33.54,36.15,33.34,36.08,56652,0
+ARTNA.US,D,20241106,000000,36.07,36.675,35.77,36.38,21010,0
+ARTNA.US,D,20241107,000000,36.66,36.66,36.0607,36.15,12632,0
+ARTNA.US,D,20241108,000000,36,36.56,35.7901,35.86,15666,0
+ARTNA.US,D,20241111,000000,35.9,36.4162,35.75,36.13,13574,0
+ARTNA.US,D,20241112,000000,35.84,35.9,34.81,34.81,15490,0
+ARTNA.US,D,20241113,000000,34.71,34.82,33.74,33.74,20766,0
+ARTNA.US,D,20241114,000000,33.92,34.1,33.6,33.96,38693,0
+ARTNA.US,D,20241115,000000,33.51,34.3596,33.51,34.09,35153,0
+ARTNA.US,D,20241118,000000,34.25,34.73,34.113,34.54,18015,0
+ARTNA.US,D,20241119,000000,34.23,34.32,33.69,34.32,22648,0
+ARTNA.US,D,20241120,000000,34.3645,34.52,33.72,34.04,52823,0
+ARTNA.US,D,20241121,000000,34.305,34.415,33.65,33.92,46284,0
+ARTNA.US,D,20241122,000000,34.09,34.55,33.79,34.33,41135,0
+ARTNA.US,D,20241125,000000,34.74,35.18,34.6601,34.82,34349,0
+ARTNA.US,D,20241126,000000,35.1,35.1441,34.16,34.65,31340,0
+ARTNA.US,D,20241127,000000,34.49,35.36,34.07,34.57,26197,0
+ARTNA.US,D,20241129,000000,34.62,34.93,34.34,34.74,23672,0
+ARTNA.US,D,20241202,000000,34.5,34.5,33.85,34.01,41801,0
+ARTNA.US,D,20241203,000000,33.93,34.12,33.5,33.5,32691,0
+ARTNA.US,D,20241204,000000,33.82,33.9199,33.5,33.725,29929,0
+ARTNA.US,D,20241205,000000,33.61,33.995,33.44,33.5,32831,0
+ARTNA.US,D,20241206,000000,33.52,34.24,33.48,34.18,49639,0
+ARTNA.US,D,20241209,000000,34.17,34.295,33.45,33.45,31540,0
+ARTNA.US,D,20241210,000000,33.4,33.9,33.02,33.87,39943,0
+ARTNA.US,D,20241211,000000,34,34.02,33.385,33.46,46301,0
+ARTNA.US,D,20241212,000000,33.45,34.1387,33.2,33.26,34074,0
+ARTNA.US,D,20241213,000000,33.49,33.55,33,33.43,30818,0
+ARTNA.US,D,20241216,000000,33.57,33.91,33.43,33.5,24626,0
+ARTNA.US,D,20241217,000000,33.5,33.8637,32.99,33.29,55400,0
+ARTNA.US,D,20241218,000000,33.3,33.3,31.91,32.17,65819,0
+ARTNA.US,D,20241219,000000,32.02,32.47,31.24,31.25,36453,0
+ARTNA.US,D,20241220,000000,31.16,32.09,31.16,32.02,189994,0
+ARTNA.US,D,20241223,000000,31.42,31.778,31.1375,31.37,40914,0
+ARTNA.US,D,20241224,000000,31.14,31.42,30.99,31.26,15927,0
+ARTNA.US,D,20241226,000000,31.29,31.81,31,31.77,25437,0
+ARTNA.US,D,20241227,000000,31.5,31.63,31.2709,31.49,17039,0
+ARTNA.US,D,20241230,000000,31.54,31.59,31.1,31.59,30729,0
+ARTNA.US,D,20241231,000000,31.46,32.01,31.17,31.62,53686,0
+ARTNA.US,D,20250102,000000,32,32.25,31.19,31.33,24640,0
+ARTNA.US,D,20250103,000000,31.15,31.415,30.96,31.11,25226,0
+ARTNA.US,D,20250106,000000,31.41,31.55,30.27,30.27,40192,0
+ARTNA.US,D,20250107,000000,30.5,30.7,29.836,30.66,50133,0
+ARTNA.US,D,20250108,000000,30.65,30.8455,30,30.68,32136,0
+ARTNA.US,D,20250110,000000,30.39,30.4001,29.4508,29.71,56864,0
+ARTNA.US,D,20250113,000000,29.71,29.97,29.62,29.91,39013,0
+ARTNA.US,D,20250114,000000,30.05,30.25,29.71,30.23,47871,0
+ARTNA.US,D,20250115,000000,30.45,30.7266,30.0916,30.49,48144,0
+ARTNA.US,D,20250116,000000,30.37,30.91,30.37,30.91,73501,0
+ARTNA.US,D,20250117,000000,30.74,31.22,30.56,30.78,30156,0
+ARTNA.US,D,20250121,000000,30.83,31.412,30.79,30.85,38269,0
+ARTNA.US,D,20250122,000000,30.67,31.8299,29.56,29.68,49916,0
+ARTNA.US,D,20250123,000000,29.69,30.23,29.65,30,38589,0
+ARTNA.US,D,20250124,000000,29.81,30.4142,29.81,29.99,34916,0
+ARTNA.US,D,20250127,000000,30,31.25,30,30.73,47579,0
+ARTNA.US,D,20250128,000000,30.7,31.78,30.7,31.58,58980,0
+ARTNA.US,D,20250129,000000,31.33,31.4,30.765,31.175,34057,0
+ARTNA.US,D,20250130,000000,31.18,31.385,30.66,30.79,24680,0
+ARTNA.US,D,20250131,000000,30.7,31.1099,30.49,31,45684,0
+ARTNA.US,D,20250203,000000,30.7,31.6,30.39,31.37,34909,0
+ARTNA.US,D,20250204,000000,31.44,31.67,31.0425,31.39,28827,0
+ARTNA.US,D,20250205,000000,31.47,31.63,31.22,31.38,18821,0
+ARTNA.US,D,20250206,000000,31.38,31.6,31.05,31.28,18885,0
+ARTNA.US,D,20250207,000000,31.05,31.05,30.35,30.35,15913,0
+ARTNA.US,D,20250210,000000,30.46,30.49,30,30.39,26073,0
+ARTNA.US,D,20250211,000000,30.32,30.84,30,30.75,22919,0
+ARTNA.US,D,20250212,000000,30.42,30.96,30.395,30.85,21812,0
+ARTNA.US,D,20250213,000000,31.14,31.43,30.61,31.43,22363,0
+ARTNA.US,D,20250214,000000,31.245,31.52,31.01,31.26,19290,0
+ARTNA.US,D,20250218,000000,31.02,31.81,30.91,31.81,29131,0
+ARTNA.US,D,20250219,000000,31.73,32.02,31.585,31.93,27143,0
+ARTNA.US,D,20250220,000000,31.66,32.22,31.4025,32.02,34563,0
+ARTNA.US,D,20250221,000000,32.1,32.33,31.89,32.31,36640,0
+ARTNA.US,D,20250224,000000,32.26,32.8476,31.83,32.14,24851,0
+ARTNA.US,D,20250225,000000,32.49,33.24,32.49,32.85,36053,0
+ARTNA.US,D,20250226,000000,32.865,32.865,32.36,32.36,26741,0
+ARTNA.US,D,20250227,000000,32.01,32.09,29.97,31.39,195349,0
+ARTNA.US,D,20250228,000000,31.57,31.92,30.94,31.09,32871,0
+ARTNA.US,D,20250303,000000,31.5587,32.36,31.5587,32.04,46263,0
+ARTNA.US,D,20250304,000000,31.75,33.1099,31.54,32.07,46016,0
+ARTNA.US,D,20250305,000000,32.05,32.39,31.9,31.94,28710,0
+ARTNA.US,D,20250306,000000,31.866,31.94,31.1001,31.82,29108,0
+ARTNA.US,D,20250307,000000,31.74,33.33,31.74,33.01,43421,0
+ARTNA.US,D,20250310,000000,32.77,34.035,32.74,33.46,42620,0
+ARTNA.US,D,20250311,000000,33.4,33.503,32.57,32.7,43695,0
+ARTNA.US,D,20250312,000000,32.36,33.4,31.68,31.86,39255,0
+ARTNA.US,D,20250313,000000,32.41,32.98,31.51,32.3,35657,0
+ARTNA.US,D,20250314,000000,32.383,32.49,31.95,31.97,52904,0
+ARTNA.US,D,20250317,000000,31.82,32.645,31.57,32.16,45041,0
+ARTNA.US,D,20250318,000000,32.17,32.52,31.85,32.36,34371,0
+ARTNA.US,D,20250319,000000,32.01,32.615,31.44,31.44,52496,0
+ARTNA.US,D,20250320,000000,31.63,31.7458,31.22,31.36,67592,0
+ARTNA.US,D,20250321,000000,31.31,31.47,30.5,30.71,203877,0
+ARTNA.US,D,20250324,000000,31.09,31.35,30.75,30.93,54719,0
+ARTNA.US,D,20250325,000000,31.02,31.94,30.583,30.83,32994,0
+ARTNA.US,D,20250326,000000,31.18,31.7,31.1,31.52,55622,0
+ARTNA.US,D,20250327,000000,31.23,32,31.131,31.93,28786,0
+ARTNA.US,D,20250328,000000,31.92,33.6588,31.8,32.67,69154,0
+ARTNA.US,D,20250331,000000,32.8,33.14,32.41,32.65,46475,0
+ARTNA.US,D,20250401,000000,32.57,33.165,32.12,33.01,25316,0
+ARTNA.US,D,20250402,000000,32.72,32.9386,32.24,32.58,29216,0
+ARTNA.US,D,20250403,000000,32.8,33.63,32.71,33.28,37268,0
+ARTNA.US,D,20250404,000000,33,33.71,31.5531,32.22,68657,0
+ARTNA.US,D,20250407,000000,31.64,32.52,30.79,31.91,72606,0
+ARTNA.US,D,20250408,000000,31.94,32.78,31.94,32.21,55725,0
+ARTNA.US,D,20250409,000000,32.02,33.33,31.71,31.86,61499,0
+ARTNA.US,D,20250410,000000,31.66,33.43,31.66,33.1,48481,0
+ARTNA.US,D,20250411,000000,33,33.86,32.77,33.51,33851,0
+ARTNA.US,D,20250414,000000,33.78,34.84,33.675,34.7,31438,0
+ARTNA.US,D,20250415,000000,34.62,35,34.35,34.47,24276,0
+ARTNA.US,D,20250416,000000,34.56,34.56,33.8,34.25,30741,0
+ARTNA.US,D,20250417,000000,34.7185,35.0595,34.19,34.66,34947,0
+ARTNA.US,D,20250421,000000,34.15,35.12,34.15,34.68,26025,0
+ARTNA.US,D,20250422,000000,34.66,34.97,34.33,34.855,24429,0
+ARTNA.US,D,20250423,000000,35.25,35.85,34.75,35.52,87646,0
+ARTNA.US,D,20250424,000000,35.48,35.48,34.45,34.76,26268,0
+ARTNA.US,D,20250425,000000,34.55,35.45,34.01,34.33,23797,0
+ARTNA.US,D,20250428,000000,34.34,34.43,33.93,34.13,15595,0
+ARTNA.US,D,20250429,000000,34.06,35.15,33.65,34.91,36088,0
+ARTNA.US,D,20250430,000000,34.96,35.99,34.16,35.52,52421,0
+ARTNA.US,D,20250501,000000,35.63,36.19,35.36,35.4,61284,0
+ARTNA.US,D,20250502,000000,35.33,35.33,34.07,34.65,27121,0
+ARTNA.US,D,20250505,000000,34.54,34.54,34.01,34.27,21728,0
+ARTNA.US,D,20250506,000000,34.79,35.33,34.26,34.98,13800,0
+ARTNA.US,D,20250507,000000,35.34,35.37,34.23,34.26,30036,0
+ARTNA.US,D,20250508,000000,34.23,34.8656,34.19,34.47,25290,0
+ARTNA.US,D,20250509,000000,34.25,35.03,33.58,34.5,31686,0
+ARTNA.US,D,20250512,000000,34.7,34.925,33.475,33.48,71280,0
+ARTNA.US,D,20250513,000000,33.6,33.875,32.6514,32.91,46196,0
+ARTNA.US,D,20250514,000000,32.94,33.5668,32.22,32.54,42582,0
+ARTNA.US,D,20250515,000000,32.68,33.72,32.68,33.49,87903,0
+ARTNA.US,D,20250516,000000,33.26,34.2047,33.26,33.92,29301,0
+ARTNA.US,D,20250519,000000,33.84,34.26,33.79,34.095,54472,0
+ARTNA.US,D,20250520,000000,34,34.55,34,34.49,21880,0
+ARTNA.US,D,20250521,000000,34.297,34.297,33.6401,34.25,19389,0
+ARTNA.US,D,20250522,000000,34.34,34.34,33.67,33.91,18970,0
+ARTNA.US,D,20250523,000000,33.95,34.095,33.61,34,22063,0
+ARTNA.US,D,20250527,000000,34.26,34.55,33.97,34.46,20580,0
+ARTNA.US,D,20250528,000000,34.32,34.3587,33.75,33.75,20287,0
+ARTNA.US,D,20250529,000000,33.59,34.7,33.5,33.98,33278,0
+ARTNA.US,D,20250530,000000,34.2,34.5277,34.2,34.49,13019,0
+ARTNA.US,D,20250602,000000,34.45,34.6817,34,34.34,35256,0
+ARTNA.US,D,20250603,000000,34.31,34.395,34.0558,34.325,11178,0
+ARTNA.US,D,20250604,000000,34.3999,34.3999,33.7,33.73,27258,0
+ARTNA.US,D,20250605,000000,33.93,34.2,33.1,33.3,38045,0
+ARTNA.US,D,20250606,000000,33.35,33.6866,33,33.08,26804,0
+ARTNA.US,D,20250609,000000,32.99,33.72,32.75,33.58,24955,0
+ARTNA.US,D,20250610,000000,33.86,34.3691,33.43,34.23,25114,0
+ARTNA.US,D,20250611,000000,34.57,34.7678,34.23,34.44,18781,0
+ARTNA.US,D,20250612,000000,34.6,34.88,34.22,34.57,13362,0
+ARTNA.US,D,20250613,000000,34.46,34.57,33.61,33.61,27301,0
+ARTNA.US,D,20250616,000000,33.84,33.84,33.19,33.31,27623,0
+ARTNA.US,D,20250617,000000,33.22,34.1375,33.1,33.54,23359,0
+ARTNA.US,D,20250618,000000,33.4898,33.9868,33.3587,33.43,26939,0
+ARTNA.US,D,20250620,000000,33.52,34.06,32.85,33.23,112764,0
+ARTNA.US,D,20250623,000000,33.23,34.22,33.23,34.22,24166,0
+ARTNA.US,D,20250624,000000,34.25,34.38,33.69,33.84,19858,0
+ARTNA.US,D,20250625,000000,33.58,34.165,33.21,33.3,17793,0
+ARTNA.US,D,20250626,000000,33.41,33.6199,32.99,33.46,37683,0
+ARTNA.US,D,20250627,000000,33.62,34.49,33.58,33.71,45888,0
+ARTNA.US,D,20250630,000000,33.61,33.97,33.3,33.56,22509,0
+ARTNA.US,D,20250701,000000,33.6,34.3045,33.5,33.96,17054,0
+ARTNA.US,D,20250702,000000,33.4959,34.05,33.4959,33.81,14669,0
+ARTNA.US,D,20250703,000000,33.97,34.1822,33.45,33.77,13908,0
+ARTNA.US,D,20250707,000000,33.79,33.815,33.42,33.495,38165,0
+ARTNA.US,D,20250708,000000,33.35,33.84,33.35,33.71,24179,0
+ARTNA.US,D,20250709,000000,33.71,34.025,33.386,33.56,16539,0
+ARTNA.US,D,20250710,000000,33.66,34.069,33.55,33.73,31192,0
+ARTNA.US,D,20250711,000000,33.7,33.9312,33.43,33.61,26126,0
+ARTNA.US,D,20250714,000000,33.75,34.37,33.6,34.18,19230,0
+ARTNA.US,D,20250715,000000,34.38,34.38,33.5,33.5,49706,0
+ARTNA.US,D,20250716,000000,33.62,33.7,33.37,33.37,24218,0
+ARTNA.US,D,20250717,000000,33.36,33.53,33.3001,33.4,26888,0
+ARTNA.US,D,20250718,000000,33.4,33.675,33.28,33.28,28807,0
+ARTNA.US,D,20250721,000000,33.43,34.0251,33.25,33.51,23017,0
+ARTNA.US,D,20250722,000000,33.44,34.2,33.44,33.81,27945,0
+ARTNA.US,D,20250723,000000,33.95,33.95,33.48,33.58,30672,0
+ARTNA.US,D,20250724,000000,33.52,33.59,33.3,33.3,38911,0
+ARTNA.US,D,20250725,000000,33.515,33.515,33,33.07,48481,0
+ARTNA.US,D,20250728,000000,33.01,33.6,32.29,32.36,31744,0
+ARTNA.US,D,20250729,000000,32.35,32.8572,32.25,32.52,30203,0
+ARTNA.US,D,20250730,000000,32.71,33.79,32.71,33.12,39088,0
+ARTNA.US,D,20250731,000000,33.01,33.1309,32.65,32.65,31817,0
+ARTNA.US,D,20250801,000000,32.8,33.2342,32.8,32.82,19990,0
+ARTNA.US,D,20250804,000000,32.94,33.5,32.81,32.81,19860,0
+ARTNA.US,D,20250805,000000,32.96,33.95,32.5525,33.2,65456,0
+ARTNA.US,D,20250806,000000,33.0001,33.98,33.0001,33.17,31972,0
+ARTNA.US,D,20250807,000000,33.49,33.61,33.19,33.2,44440,0
+ARTNA.US,D,20250808,000000,33.8961,33.8961,33.11,33.58,21694,0
+ARTNA.US,D,20250811,000000,33.57,33.82,33.31,33.72,26509,0
+ARTNA.US,D,20250812,000000,33.62,34.325,33.5,34.05,24577,0
+ARTNA.US,D,20250813,000000,33.795,34.2184,33.645,33.86,28979,0
+ARTNA.US,D,20250814,000000,33.8,33.8,33.27,33.32,23341,0
+ARTNA.US,D,20250815,000000,32.94,33.23,32.46,32.78,70772,0
+ARTNA.US,D,20250818,000000,32.78,33.07,32.78,32.81,23558,0
+ARTNA.US,D,20250819,000000,32.83,33.31,32.5732,33.21,12495,0
+ARTNA.US,D,20250820,000000,33.4,33.565,33.05,33.05,9417,0
+ARTNA.US,D,20250821,000000,33.07,33.275,32.78,32.96,15901,0
+ARTNA.US,D,20250822,000000,33.65,34.155,33.48,33.84,21960,0
+ARTNA.US,D,20250825,000000,33.89,34.244,33.09,33.4,33366,0
+ARTNA.US,D,20250826,000000,33.4,33.4,33,33.1,17420,0
+ARTNA.US,D,20250827,000000,33.0929,33.3119,33.0929,33.19,24885,0
+ARTNA.US,D,20250828,000000,33.25,34.28,33.2201,33.46,31685,0
+ARTNA.US,D,20250829,000000,33.45,33.98,33.065,33.15,24382,0
+ARTNA.US,D,20250902,000000,33.265,33.265,32.6699,32.87,32968,0
+ARTNA.US,D,20250903,000000,32.87,33.1349,32.59,32.68,23446,0
+ARTNA.US,D,20250904,000000,32.6,33.2892,32.45,32.91,18956,0
+ARTNA.US,D,20250905,000000,32.94,33.32,32.85,33.235,21922,0
+ARTNA.US,D,20250908,000000,33.17,33.25,32.595,32.6,20213,0
+ARTNA.US,D,20250909,000000,32.7,33.36,32.5048,33.13,21749,0
+ARTNA.US,D,20250910,000000,33.03,33.23,32.8,33.21,22557,0
+ARTNA.US,D,20250911,000000,33.06,33.46,32.91,33.225,17333,0
+ARTNA.US,D,20250912,000000,33.23,33.49,32.96,32.99,30749,0
+ARTNA.US,D,20250915,000000,33.05,33.185,32.33,32.57,32898,0
+ARTNA.US,D,20250916,000000,32.6,32.785,32.0217,32.08,30899,0
+ARTNA.US,D,20250917,000000,32.02,32.98,32.0001,32.31,39172,0
+ARTNA.US,D,20250918,000000,32.5,32.605,32.23,32.4,16867,0
+ARTNA.US,D,20250919,000000,32.35,32.8,31.5,31.59,240960,0
+ARTNA.US,D,20250922,000000,31.95,32.7199,31.95,32.44,46980,0
+ARTNA.US,D,20250923,000000,32.535,33.17,32.405,33.03,16437,0
+ARTNA.US,D,20250924,000000,32.905,33.4,32.5919,32.82,21749,0
+ARTNA.US,D,20250925,000000,32.91,32.96,32.21,32.33,19028,0
+ARTNA.US,D,20250926,000000,32.33,32.632,32.245,32.47,11795,0
+ARTNA.US,D,20250929,000000,32.51,32.825,32.19,32.2,18398,0
+ARTNA.US,D,20250930,000000,32.38,32.8599,32.37,32.595,12458,0
+ARTNA.US,D,20251001,000000,32.46,32.46,31.75,31.78,28226,0
+ARTNA.US,D,20251002,000000,31.7,32.35,31.7,32,39977,0
+ARTNA.US,D,20251003,000000,31.8867,32.22,31.77,31.91,21238,0
+ARTNA.US,D,20251006,000000,32.1778,32.47,31.98,32.3,23742,0
+ARTNA.US,D,20251007,000000,32.4985,32.93,32.046,32.79,25888,0
+ARTNA.US,D,20251008,000000,32.5,32.89,32.48,32.765,10288,0
+ARTNA.US,D,20251009,000000,32.8,33.03,32.54,33.03,17076,0
+ARTNA.US,D,20251010,000000,33.1,33.5,33,33.5,20588,0
+ARTNA.US,D,20251013,000000,33.57,33.7049,32.59,32.72,21516,0
+ARTNA.US,D,20251014,000000,32.68,32.945,32.56,32.62,12495,0
+ARTNA.US,D,20251015,000000,32.85,33.3,32.83,33.3,12925,0
+ARTNA.US,D,20251016,000000,33.25,33.67,33.22,33.5,22593,0
+ARTNA.US,D,20251017,000000,33.7,33.81,33.32,33.56,19798,0
+ARTNA.US,D,20251020,000000,33.545,33.9108,33.51,33.9,10447,0
+ARTNA.US,D,20251021,000000,33.745,33.94,32.885,33.16,19351,0
+ARTNA.US,D,20251022,000000,33.18,33.79,33,33.53,22345,0
+ARTNA.US,D,20251023,000000,33.65,33.74,33,33.385,30279,0
+ARTNA.US,D,20251024,000000,33.45,33.6945,33.215,33.37,11896,0
+ARTNA.US,D,20251027,000000,33.44,33.79,33.26,33.605,18052,0
+ARTNA.US,D,20251028,000000,33.6,33.97,33.17,33.93,21127,0
+ARTNA.US,D,20251029,000000,33.93,33.93,32.2,32.47,30529,0
+ARTNA.US,D,20251030,000000,32.47,32.625,31.83,32.31,19572,0
+ARTNA.US,D,20251031,000000,32.23,32.51,32.1079,32.23,10714,0
+ARTNA.US,D,20251103,000000,32.3,32.36,31.99,32.06,15155,0
+ARTNA.US,D,20251104,000000,32.315,32.5,32,32.48,13896,0
+ARTNA.US,D,20251105,000000,32.2,32.9,32.185,32.51,65306,0
+ARTNA.US,D,20251106,000000,32.5,33.07,32.4,32.4,18648,0
+ARTNA.US,D,20251107,000000,32.3,33.25,32.256,33.19,50288,0
+ARTNA.US,D,20251110,000000,32.93,32.93,32.33,32.45,22650,0
+ARTNA.US,D,20251111,000000,32.66,32.69,32.36,32.42,21083,0
+ARTNA.US,D,20251112,000000,32.55,32.8116,32.31,32.4,10467,0
+ARTNA.US,D,20251113,000000,32.3997,32.67,32.1794,32.42,21324,0
+ARTNA.US,D,20251114,000000,32.2,32.33,31.85,32.15,16357,0
+ARTNA.US,D,20251117,000000,32.29,32.43,31.75,31.78,14072,0
+ARTNA.US,D,20251118,000000,31.905,31.905,31.46,31.61,14961,0
+ARTNA.US,D,20251119,000000,31.7,31.7,31.12,31.13,23382,0
+ARTNA.US,D,20251120,000000,31.2604,31.6865,30.9978,31.19,19616,0
+ARTNA.US,D,20251121,000000,31.18,31.9,31.18,31.41,18038,0
+ARTNA.US,D,20251124,000000,31.6,31.67,30.91,31.12,64506,0
+ARTNA.US,D,20251125,000000,31.25,31.6863,31.2,31.53,20761,0
+ARTNA.US,D,20251126,000000,31.71,32.0943,31.46,31.53,15908,0
+ARTNA.US,D,20251128,000000,31.41,31.6946,31.26,31.5,15383,0
+ARTNA.US,D,20251201,000000,31.25,31.7599,31.16,31.34,21962,0
+ARTNA.US,D,20251202,000000,31.3,31.545,30.75,30.88,19898,0
+ARTNA.US,D,20251203,000000,30.89,31.35,30.89,31.19,22957,0
+ARTNA.US,D,20251204,000000,31.03,31.38,30.94,31.07,49759,0
+ARTNA.US,D,20251205,000000,31.12,31.7,30.89,31.56,27083,0
+ARTNA.US,D,20251208,000000,31.54,31.5699,30.9,30.9,29473,0
+ARTNA.US,D,20251209,000000,30.94,31.6,30.94,31.19,26194,0
+ARTNA.US,D,20251210,000000,31.2,31.7639,31.2,31.26,36506,0
+ARTNA.US,D,20251211,000000,31.45,31.98,31.2587,31.83,23493,0
+ARTNA.US,D,20251212,000000,31.8,32.37,31.8,31.965,12961,0
+ARTNA.US,D,20251215,000000,32.09,32.4,31.7869,32.15,21234,0
+ARTNA.US,D,20251216,000000,32.29,32.33,32,32.17,13458,0
+ARTNA.US,D,20251217,000000,32.145,32.55,32.1218,32.26,21772,0
+ARTNA.US,D,20251218,000000,32.31,32.59,31.9032,32.48,14521,0
+ARTNA.US,D,20251219,000000,32.42,32.4675,31.6,31.71,116078,0
+ARTNA.US,D,20251222,000000,31.75,32.44,31.555,31.98,20939,0
+ARTNA.US,D,20251223,000000,32.09,32.3443,31.8,31.8,21519,0
+ARTNA.US,D,20251224,000000,31.76,31.945,31.51,31.86,10009,0
+ARTNA.US,D,20251226,000000,32.02,32.02,31.51,31.775,17283,0
+ARTNA.US,D,20251229,000000,31.89,32.2805,31.555,31.685,36267,0
+ARTNA.US,D,20251230,000000,31.72,32.05,31.5,31.77,26206,0
+ARTNA.US,D,20251231,000000,31.83,31.83,31.33,31.61,22268,0
+ARTNA.US,D,20260102,000000,31.67,31.7,31.25,31.42,15030,0
+ARTNA.US,D,20260105,000000,31.49,31.64,31.12,31.34,18648,0
+ARTNA.US,D,20260106,000000,31.2706,32.0099,31.1457,31.455,37615,0
+ARTNA.US,D,20260107,000000,31.64,32.15,31.2001,32,25632,0
+ARTNA.US,D,20260108,000000,32,32.5,31.92,32.34,60235,0
+ARTNA.US,D,20260109,000000,32.41,32.41,31.55,32.07,32014,0
+ARTNA.US,D,20260112,000000,31.92,32.64,31.92,32.24,15892,0
+ARTNA.US,D,20260113,000000,32.22,32.42,31.6201,32.33,11429,0
+ARTNA.US,D,20260114,000000,32,33.56,32,33.37,39926,0
+ARTNA.US,D,20260115,000000,33.24,33.6306,33.15,33.51,28419,0
+ARTNA.US,D,20260116,000000,33.61,34.1,33.355,34.1,29090,0
+ARTNA.US,D,20260120,000000,34.04,34.11,32.81,32.81,24708,0
+ARTNA.US,D,20260121,000000,33.5901,33.6202,32.64,32.83,26093,0
+ARTNA.US,D,20260122,000000,32.83,34.06,32.83,33.78,29872,0
+ARTNA.US,D,20260123,000000,33.345,33.9,32.75,33.05,21103,0
+ARTNA.US,D,20260126,000000,32.91,33.5,32.8,33,21721,0
+ARTNA.US,D,20260127,000000,32.99,33.55,32.86,33.4,19933,0
+ARTNA.US,D,20260128,000000,33.41,33.41,32.87,32.95,22297,0
+ARTNA.US,D,20260129,000000,32.9,33.53,32.81,33.215,30765,0
+ARTNA.US,D,20260130,000000,33.09,33.545,32.87,33.36,19001,0
+ARTNA.US,D,20260202,000000,33.36,33.69,32.89,33.09,39276,0
+ARTNA.US,D,20260203,000000,33.02,33.55,33.02,33.29,45514,0
+ARTNA.US,D,20260204,000000,33.28,33.385,32.85,33.13,75321,0
+ARTNA.US,D,20260205,000000,33.12,33.5399,33.12,33.34,46667,0
+ARTNA.US,D,20260206,000000,33.43,33.44,32.31,32.31,24857,0
+ARTNA.US,D,20260209,000000,32.3,33.26,32.03,33.05,65584,0
+ARTNA.US,D,20260210,000000,33.35,33.49,33.04,33.16,31973,0
+ARTNA.US,D,20260211,000000,33.16,33.255,32.5555,33.1,23227,0
+ARTNA.US,D,20260212,000000,33.13,33.46,33.02,33.23,32587,0
+ARTNA.US,D,20260213,000000,32.85,33.76,32.85,33.74,24558,0
+ARTNA.US,D,20260217,000000,33.8,33.98,33.22,33.55,26827,0
+ARTNA.US,D,20260218,000000,33.5,33.805,33.06,33.14,31152,0
diff --git a/daily/us/nasdaq stocks/1/artv.us.txt b/daily/us/nasdaq stocks/1/artv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b88e370c805da391514c4d660ebf1c437f70ac4e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/artv.us.txt	
@@ -0,0 +1,398 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARTV.US,D,20240719,000000,16,16,12,12,631700,0
+ARTV.US,D,20240722,000000,12,12.255,11.71,11.77,342575,0
+ARTV.US,D,20240723,000000,13,13.2499,11.8,12.01,110863,0
+ARTV.US,D,20240724,000000,12.22,12.92,11.75,11.8,66081,0
+ARTV.US,D,20240725,000000,12.12,12.248,11.1175,11.91,154298,0
+ARTV.US,D,20240726,000000,11.92,12.02,11.5,12,212963,0
+ARTV.US,D,20240729,000000,12.03,12.09,11.01,11.89,182902,0
+ARTV.US,D,20240730,000000,11.72,11.85,11.41,11.67,87527,0
+ARTV.US,D,20240731,000000,11.59,11.89,11.51,11.8,82769,0
+ARTV.US,D,20240801,000000,11.8,11.8,11.51,11.59,53504,0
+ARTV.US,D,20240802,000000,11.51,11.7,11.25,11.69,112485,0
+ARTV.US,D,20240805,000000,11.01,11.51,11.01,11.1,99900,0
+ARTV.US,D,20240806,000000,11.03,11.5,10.99,11.09,77008,0
+ARTV.US,D,20240807,000000,11.11,11.45,10.8,11.3,98401,0
+ARTV.US,D,20240808,000000,11.19,11.205,10.89,11,97276,0
+ARTV.US,D,20240809,000000,11,11.395,10.73,11.3,148748,0
+ARTV.US,D,20240812,000000,11.3,11.3,10.5,11.22,142464,0
+ARTV.US,D,20240813,000000,11.2,11.27,10.92,11.2,208392,0
+ARTV.US,D,20240814,000000,11.09,11.43,10.98,11.43,115390,0
+ARTV.US,D,20240815,000000,11.3,11.41,10.98,11.36,190519,0
+ARTV.US,D,20240816,000000,11.24,11.7,11.05,11.7,164188,0
+ARTV.US,D,20240819,000000,11.59,11.635,10.42,10.42,125541,0
+ARTV.US,D,20240820,000000,10.51,10.7157,10.03,10.09,85659,0
+ARTV.US,D,20240821,000000,10.13,10.52,10,10.07,35447,0
+ARTV.US,D,20240822,000000,10.12,10.26,9.89,9.97,43649,0
+ARTV.US,D,20240823,000000,10,10.0922,9.71,10,65316,0
+ARTV.US,D,20240826,000000,10.02,11.08,10.02,10.77,151379,0
+ARTV.US,D,20240827,000000,10.74,10.78,10.5521,10.68,23530,0
+ARTV.US,D,20240828,000000,10.53,10.97,10.53,10.93,75668,0
+ARTV.US,D,20240829,000000,11.1,11.5,11,11.3,56513,0
+ARTV.US,D,20240830,000000,10.86,11.59,10,11.54,76292,0
+ARTV.US,D,20240903,000000,11.64,11.6699,10.53,11.01,66844,0
+ARTV.US,D,20240904,000000,11.275,11.55,10.9159,11.38,66315,0
+ARTV.US,D,20240905,000000,11.56,12.07,11.2,11.91,66989,0
+ARTV.US,D,20240906,000000,11.71,12.05,11.71,12.02,65745,0
+ARTV.US,D,20240909,000000,12,12.32,11.5493,12,165355,0
+ARTV.US,D,20240910,000000,12.1899,12.21,11.72,11.79,86995,0
+ARTV.US,D,20240911,000000,11.88,12.155,11.5,11.52,79811,0
+ARTV.US,D,20240912,000000,11.66,12.05,10.74,10.74,82014,0
+ARTV.US,D,20240913,000000,10.72,11.2,9.92,9.96,74985,0
+ARTV.US,D,20240916,000000,9.96,10.7,9.79,9.8,98086,0
+ARTV.US,D,20240917,000000,10.03,11.27,9.8,10.95,138174,0
+ARTV.US,D,20240918,000000,11.08,12.29,11.08,11.9,251793,0
+ARTV.US,D,20240919,000000,12.05,12.12,11.21,11.73,287733,0
+ARTV.US,D,20240920,000000,11.58,12.6,11.25,12.46,2882746,0
+ARTV.US,D,20240923,000000,12.49,12.77,12.29,12.55,367740,0
+ARTV.US,D,20240924,000000,12.66,12.84,12.08,12.82,370361,0
+ARTV.US,D,20240925,000000,12.48,15.328,12.415,15.11,310659,0
+ARTV.US,D,20240926,000000,15.35,15.4757,13.2578,13.32,137490,0
+ARTV.US,D,20240927,000000,13.41,14.21,13.295,14.01,62508,0
+ARTV.US,D,20240930,000000,14.39,15.57,14.3562,15.45,128155,0
+ARTV.US,D,20241001,000000,15.42,17.31,15.24,15.42,156307,0
+ARTV.US,D,20241002,000000,15.32,16.66,15.24,15.72,68952,0
+ARTV.US,D,20241003,000000,15.68,16.56,15.17,15.4,63173,0
+ARTV.US,D,20241004,000000,15.68,16.295,15.205,15.83,36537,0
+ARTV.US,D,20241007,000000,15.84,15.8462,14.3,14.51,52538,0
+ARTV.US,D,20241008,000000,14.31,14.89,14.31,14.86,22142,0
+ARTV.US,D,20241009,000000,15.1,15.16,14.4386,14.82,54011,0
+ARTV.US,D,20241010,000000,14.61,14.985,13.72,14.15,40172,0
+ARTV.US,D,20241011,000000,14.18,16.87,13.765,15.1,102322,0
+ARTV.US,D,20241014,000000,15.29,15.29,14.22,14.29,41054,0
+ARTV.US,D,20241015,000000,14.15,14.2999,12.125,12.57,183094,0
+ARTV.US,D,20241016,000000,12.34,13.95,11.93,13.6,107183,0
+ARTV.US,D,20241017,000000,13.69,14.0383,12.285,12.78,70948,0
+ARTV.US,D,20241018,000000,12.76,13.58,11.49,12.17,105961,0
+ARTV.US,D,20241021,000000,12.38,12.8,10.33,10.48,89667,0
+ARTV.US,D,20241022,000000,10.29,11.74,10.15,11.3,85073,0
+ARTV.US,D,20241023,000000,11.3,11.3,10.49,10.95,102640,0
+ARTV.US,D,20241024,000000,11.05,11.25,10,10.16,92741,0
+ARTV.US,D,20241025,000000,10.2,11.03,10.055,10.46,46670,0
+ARTV.US,D,20241028,000000,10.69,11.015,9.985,10.6,52923,0
+ARTV.US,D,20241029,000000,10.33,10.95,10.18,10.86,46981,0
+ARTV.US,D,20241030,000000,10.93,11.13,10.15,10.15,63718,0
+ARTV.US,D,20241031,000000,10,10.49,9.68,10.14,42571,0
+ARTV.US,D,20241101,000000,10.38,10.73,10.01,10.72,34352,0
+ARTV.US,D,20241104,000000,10.77,11.3,10.5,11.19,25740,0
+ARTV.US,D,20241105,000000,11.45,11.97,10.71,11.9,30843,0
+ARTV.US,D,20241106,000000,11.88,14.97,11.88,14.47,101187,0
+ARTV.US,D,20241107,000000,14.41,15.49,13.87,13.96,80952,0
+ARTV.US,D,20241108,000000,14,14.22,12.28,13.11,62083,0
+ARTV.US,D,20241111,000000,13,13.76,12.26,13.38,70268,0
+ARTV.US,D,20241112,000000,13.14,13.52,12.41,13.07,62208,0
+ARTV.US,D,20241113,000000,13.26,13.845,11.7,11.7,32238,0
+ARTV.US,D,20241114,000000,11.43,12.17,10.5,10.51,48507,0
+ARTV.US,D,20241115,000000,10.93,10.93,10.01,10.06,97374,0
+ARTV.US,D,20241118,000000,10.06,10.705,10,10.31,45277,0
+ARTV.US,D,20241119,000000,10.39,11.4,10.39,11.3,67974,0
+ARTV.US,D,20241120,000000,11.37,11.57,10.9,10.96,25345,0
+ARTV.US,D,20241121,000000,11.26,11.52,10.74,10.875,25650,0
+ARTV.US,D,20241122,000000,11.06,11.98,10.79,11.2,36756,0
+ARTV.US,D,20241125,000000,11.51,12.54,11.29,11.81,77749,0
+ARTV.US,D,20241126,000000,11.6148,12.53,11.6148,12.21,45148,0
+ARTV.US,D,20241127,000000,12.37,12.92,12.365,12.6,26464,0
+ARTV.US,D,20241129,000000,12.79,13.19,12.58,12.78,12748,0
+ARTV.US,D,20241202,000000,12.87,13,12.6,12.75,21282,0
+ARTV.US,D,20241203,000000,12.75,12.87,12.08,12.61,51796,0
+ARTV.US,D,20241204,000000,12.65,13.11,12.2,12.72,71933,0
+ARTV.US,D,20241205,000000,12.63,12.867,11.26,11.6,100151,0
+ARTV.US,D,20241206,000000,11.5,12.09,11.5,11.8,35019,0
+ARTV.US,D,20241209,000000,11.77,11.95,11.34,11.77,24245,0
+ARTV.US,D,20241210,000000,11.76,12.75,11.55,12.29,89839,0
+ARTV.US,D,20241211,000000,13.14,13.14,11.42,11.64,49963,0
+ARTV.US,D,20241212,000000,11.46,11.84,10.65,10.68,49568,0
+ARTV.US,D,20241213,000000,10.54,10.89,10.5,10.62,42658,0
+ARTV.US,D,20241216,000000,10.91,10.91,10.13,10.4,30284,0
+ARTV.US,D,20241217,000000,10.3,11.54,10.25,11.04,62321,0
+ARTV.US,D,20241218,000000,10.95,10.95,9.82,9.97,46764,0
+ARTV.US,D,20241219,000000,10.16,10.42,9.9,10,48055,0
+ARTV.US,D,20241220,000000,9.94,11.41,9.68,11.11,352757,0
+ARTV.US,D,20241223,000000,10.98,11.32,9.98,10.48,58521,0
+ARTV.US,D,20241224,000000,10.6,11.23,10.0648,10.96,30326,0
+ARTV.US,D,20241226,000000,10.72,11.1,10.37,10.53,48691,0
+ARTV.US,D,20241227,000000,10.69,10.98,10.31,10.64,45223,0
+ARTV.US,D,20241230,000000,10.9,10.9,10.44,10.58,36709,0
+ARTV.US,D,20241231,000000,10.59,11.1,10,10.08,66072,0
+ARTV.US,D,20250102,000000,10,10.3,9.95,9.97,44764,0
+ARTV.US,D,20250103,000000,10.05,11.1,9.97,10.67,56186,0
+ARTV.US,D,20250106,000000,10.4,11.34,10.38,10.6,45000,0
+ARTV.US,D,20250107,000000,10.89,11.04,10.4901,10.58,47304,0
+ARTV.US,D,20250108,000000,10.0001,11.55,10.0001,10.26,62378,0
+ARTV.US,D,20250110,000000,10.01,10.18,9.3,9.35,111904,0
+ARTV.US,D,20250113,000000,9.16,9.25,7.6,7.66,60868,0
+ARTV.US,D,20250114,000000,7.57,7.94,6.91,6.97,57374,0
+ARTV.US,D,20250115,000000,7.33,7.5,7.1,7.12,121616,0
+ARTV.US,D,20250116,000000,7.05,7.055,6.56,6.78,55456,0
+ARTV.US,D,20250117,000000,7.12,7.12,6.5,6.53,68066,0
+ARTV.US,D,20250121,000000,6.53,7.13,6.38,7.07,105325,0
+ARTV.US,D,20250122,000000,7,7.46,6.35,6.55,119177,0
+ARTV.US,D,20250123,000000,6.53,6.64,6.19,6.25,81808,0
+ARTV.US,D,20250124,000000,6.11,6.32,5.92,5.93,88149,0
+ARTV.US,D,20250127,000000,5.92,6.14,5.88,5.95,46733,0
+ARTV.US,D,20250128,000000,5.92,5.93,5.54,5.56,33649,0
+ARTV.US,D,20250129,000000,5.53,5.78,5.3,5.38,57367,0
+ARTV.US,D,20250130,000000,5.54,5.6,5.33,5.4,118726,0
+ARTV.US,D,20250131,000000,5.64,5.64,4.77,5.08,117717,0
+ARTV.US,D,20250203,000000,5.09,5.09,4.82,4.89,73434,0
+ARTV.US,D,20250204,000000,4.86,4.9,4.58,4.81,184430,0
+ARTV.US,D,20250205,000000,4.8,5.325,4.71,4.88,138385,0
+ARTV.US,D,20250206,000000,4.88,5.065,4.58,4.6,85458,0
+ARTV.US,D,20250207,000000,4.58,4.63,3.9,3.91,89873,0
+ARTV.US,D,20250210,000000,3.96,4.17,3.89,4.04,79281,0
+ARTV.US,D,20250211,000000,4,4.055,3.69,3.72,65463,0
+ARTV.US,D,20250212,000000,3.79,4.1699,3.37,3.68,80935,0
+ARTV.US,D,20250213,000000,3.68,4.01,3.579,4.01,66994,0
+ARTV.US,D,20250214,000000,3.99,4.57,3.99,4.44,51024,0
+ARTV.US,D,20250218,000000,4.4,4.52,3.9221,4.1,74538,0
+ARTV.US,D,20250219,000000,3.92,4.28,3.92,4.02,75470,0
+ARTV.US,D,20250220,000000,3.99,4.02,3.69,3.79,65088,0
+ARTV.US,D,20250221,000000,3.84,3.995,3.6008,3.77,69576,0
+ARTV.US,D,20250224,000000,3.88,3.93,3.63,3.74,61270,0
+ARTV.US,D,20250225,000000,3.79,3.9,3.62,3.76,63597,0
+ARTV.US,D,20250226,000000,3.73,3.98,3.68,3.86,38315,0
+ARTV.US,D,20250227,000000,3.905,3.92,3.685,3.73,34057,0
+ARTV.US,D,20250228,000000,3.62,4.15,3.62,4.15,60212,0
+ARTV.US,D,20250303,000000,4.1603,4.17,3.82,3.92,94547,0
+ARTV.US,D,20250304,000000,3.88,4.745,3.88,4.39,229623,0
+ARTV.US,D,20250305,000000,4.4,4.53,4.16,4.49,56238,0
+ARTV.US,D,20250306,000000,4.36,5.15,4.24,5.1,104267,0
+ARTV.US,D,20250307,000000,5.17,5.4,5,5.36,127052,0
+ARTV.US,D,20250310,000000,5.22,5.54,5.05,5.31,82159,0
+ARTV.US,D,20250311,000000,5.24,5.94,5.24,5.9,84168,0
+ARTV.US,D,20250312,000000,6.05,6.54,5.86,6.25,129169,0
+ARTV.US,D,20250313,000000,6.33,6.33,5.54,5.6,99363,0
+ARTV.US,D,20250314,000000,5.68,5.8599,4.81,5.1,112240,0
+ARTV.US,D,20250317,000000,5.05,5.9799,5.05,5.87,135011,0
+ARTV.US,D,20250318,000000,5.77,5.77,5.05,5.06,112813,0
+ARTV.US,D,20250319,000000,5.12,5.3,4.18,4.44,182157,0
+ARTV.US,D,20250320,000000,4.4,4.44,3.73,4.04,132852,0
+ARTV.US,D,20250321,000000,4.02,4.75,3.64,4.27,662714,0
+ARTV.US,D,20250324,000000,4.35,4.58,3.46,3.91,180309,0
+ARTV.US,D,20250325,000000,3.87,4.14,3.6,3.99,92571,0
+ARTV.US,D,20250326,000000,3.91,4.0048,3.52,3.64,124778,0
+ARTV.US,D,20250327,000000,3.7,3.82,3.535,3.54,81089,0
+ARTV.US,D,20250328,000000,3.51,3.65,3.15,3.16,80335,0
+ARTV.US,D,20250331,000000,3.12,3.31,2.96,3,64656,0
+ARTV.US,D,20250401,000000,3.2,3.2,2.9199,3,66029,0
+ARTV.US,D,20250402,000000,3,3.18,2.78,2.86,62840,0
+ARTV.US,D,20250403,000000,2.71,2.8,2.5,2.54,61571,0
+ARTV.US,D,20250404,000000,2.42,2.53,2.29,2.44,78028,0
+ARTV.US,D,20250407,000000,2.29,4.95,2.19,3.31,8989245,0
+ARTV.US,D,20250408,000000,2.9,2.9565,1.85,1.92,1330904,0
+ARTV.US,D,20250409,000000,1.86,2.07,1.78,1.99,455442,0
+ARTV.US,D,20250410,000000,1.92,2.02,1.79,1.84,164475,0
+ARTV.US,D,20250411,000000,1.82,1.98,1.8001,1.98,181288,0
+ARTV.US,D,20250414,000000,2,2.0007,1.84,1.96,180864,0
+ARTV.US,D,20250415,000000,2.03,2.37,1.9307,2.35,252133,0
+ARTV.US,D,20250416,000000,2.29,2.3492,2.1004,2.3,186927,0
+ARTV.US,D,20250417,000000,2.26,2.27,2.15,2.24,289420,0
+ARTV.US,D,20250421,000000,2.27,2.5199,2.2101,2.4,371235,0
+ARTV.US,D,20250422,000000,2.4,2.52,2.37,2.45,369442,0
+ARTV.US,D,20250423,000000,2.45,2.55,2.4,2.45,321862,0
+ARTV.US,D,20250424,000000,2.48,2.49,2.3108,2.45,127202,0
+ARTV.US,D,20250425,000000,2.46,2.52,2.36,2.47,247551,0
+ARTV.US,D,20250428,000000,2.47,2.47,2.27,2.45,187054,0
+ARTV.US,D,20250429,000000,2.45,2.47,2.3965,2.45,154454,0
+ARTV.US,D,20250430,000000,2.42,2.42,2.28,2.39,107927,0
+ARTV.US,D,20250501,000000,2.39,2.42,2.32,2.37,86293,0
+ARTV.US,D,20250502,000000,2.38,2.56,2.29,2.44,244634,0
+ARTV.US,D,20250505,000000,2.43,2.48,2.14,2.21,276485,0
+ARTV.US,D,20250506,000000,2.21,2.2592,1.87,1.92,266205,0
+ARTV.US,D,20250507,000000,1.96,2.15,1.92,2.1,189129,0
+ARTV.US,D,20250508,000000,2.17,2.28,2.07,2.18,159621,0
+ARTV.US,D,20250509,000000,2.17,2.23,2.08,2.08,112043,0
+ARTV.US,D,20250512,000000,2.11,2.23,2.055,2.1,152268,0
+ARTV.US,D,20250513,000000,2.15,2.15,2.03,2.05,97572,0
+ARTV.US,D,20250514,000000,2.04,2.0957,1.8,1.81,165594,0
+ARTV.US,D,20250515,000000,1.85,2.22,1.8,2.13,245086,0
+ARTV.US,D,20250516,000000,2.1,2.17,2.02,2.03,173950,0
+ARTV.US,D,20250519,000000,1.99,2.14,1.935,2.02,95513,0
+ARTV.US,D,20250520,000000,2.04,2.16,1.99,2.16,97259,0
+ARTV.US,D,20250521,000000,2.11,2.15,1.99,2,70059,0
+ARTV.US,D,20250522,000000,1.912,2.06,1.88,1.98,131610,0
+ARTV.US,D,20250523,000000,1.92,2.08,1.91,1.95,74241,0
+ARTV.US,D,20250527,000000,1.97,2.03,1.955,1.97,90778,0
+ARTV.US,D,20250528,000000,1.98,1.98,1.9,1.92,64201,0
+ARTV.US,D,20250529,000000,1.93,2.06,1.87,2.05,178464,0
+ARTV.US,D,20250530,000000,2.04,2.04,1.88,1.93,65522,0
+ARTV.US,D,20250602,000000,1.97,1.9936,1.84,1.94,151058,0
+ARTV.US,D,20250603,000000,1.89,1.99,1.89,1.95,121802,0
+ARTV.US,D,20250604,000000,1.91,1.99,1.91,1.97,74495,0
+ARTV.US,D,20250605,000000,1.96,2,1.91,1.96,84049,0
+ARTV.US,D,20250606,000000,1.98,2.14,1.96,2.1,212213,0
+ARTV.US,D,20250609,000000,2.12,2.1499,2.07,2.11,57484,0
+ARTV.US,D,20250610,000000,2.11,2.19,2.03,2.08,143128,0
+ARTV.US,D,20250611,000000,2.14,2.14,1.96,1.96,174812,0
+ARTV.US,D,20250612,000000,1.97,2.15,1.89,2.05,127084,0
+ARTV.US,D,20250613,000000,2.06,2.14,1.96,1.98,176647,0
+ARTV.US,D,20250616,000000,2.03,2.05,1.92,2.02,197872,0
+ARTV.US,D,20250617,000000,2,2,1.8,1.8,230369,0
+ARTV.US,D,20250618,000000,1.82,1.9,1.6705,1.68,325228,0
+ARTV.US,D,20250620,000000,1.71,1.71,1.55,1.58,421103,0
+ARTV.US,D,20250623,000000,1.6,1.78,1.58,1.62,373542,0
+ARTV.US,D,20250624,000000,1.65,1.68,1.61,1.61,235337,0
+ARTV.US,D,20250625,000000,1.61,1.66,1.595,1.6,97847,0
+ARTV.US,D,20250626,000000,1.59,1.63,1.55,1.57,194081,0
+ARTV.US,D,20250627,000000,1.56,1.68,1.47,1.47,2388254,0
+ARTV.US,D,20250630,000000,1.5,1.57,1.48,1.51,258590,0
+ARTV.US,D,20250701,000000,1.52,1.605,1.5,1.53,170032,0
+ARTV.US,D,20250702,000000,1.54,1.61,1.5308,1.59,133125,0
+ARTV.US,D,20250703,000000,1.61,1.64,1.6,1.61,78155,0
+ARTV.US,D,20250707,000000,1.62,1.64,1.55,1.58,176051,0
+ARTV.US,D,20250708,000000,1.59,1.69,1.59,1.69,240292,0
+ARTV.US,D,20250709,000000,1.7,1.78,1.69,1.74,195731,0
+ARTV.US,D,20250710,000000,1.74,1.8,1.71,1.79,495912,0
+ARTV.US,D,20250711,000000,1.77,2.07,1.77,2.04,819687,0
+ARTV.US,D,20250714,000000,2.06,2.1992,2.045,2.18,298635,0
+ARTV.US,D,20250715,000000,2.18,2.26,2.04,2.12,184444,0
+ARTV.US,D,20250716,000000,2.14,2.4,2.0701,2.38,139696,0
+ARTV.US,D,20250717,000000,2.39,2.72,2.39,2.59,351472,0
+ARTV.US,D,20250718,000000,2.62,2.63,2.27,2.39,322442,0
+ARTV.US,D,20250721,000000,2.42,2.598,2.42,2.55,121264,0
+ARTV.US,D,20250722,000000,2.53,2.59,2.3993,2.58,99774,0
+ARTV.US,D,20250723,000000,2.6,3.25,2.6,3.21,402565,0
+ARTV.US,D,20250724,000000,3.23,3.68,3.22,3.44,301189,0
+ARTV.US,D,20250725,000000,3.5,3.71,3.25,3.6,297953,0
+ARTV.US,D,20250728,000000,3.61,3.66,2.92,2.96,355313,0
+ARTV.US,D,20250729,000000,2.96,3.17,2.89,2.91,153551,0
+ARTV.US,D,20250730,000000,2.96,3.15,2.86,2.98,205565,0
+ARTV.US,D,20250731,000000,2.98,3.02,2.91,3,69721,0
+ARTV.US,D,20250801,000000,2.91,2.95,2.74,2.83,86600,0
+ARTV.US,D,20250804,000000,2.88,3.15,2.7748,3.01,95297,0
+ARTV.US,D,20250805,000000,3.02,3.09,2.93,3.08,34689,0
+ARTV.US,D,20250806,000000,3.08,3.08,2.84,2.87,78130,0
+ARTV.US,D,20250807,000000,2.79,2.92,2.63,2.64,57001,0
+ARTV.US,D,20250808,000000,2.69,2.99,2.63,2.76,72635,0
+ARTV.US,D,20250811,000000,2.72,2.75,2.51,2.56,51648,0
+ARTV.US,D,20250812,000000,2.57,2.67,2.46,2.47,112584,0
+ARTV.US,D,20250813,000000,2.48,2.69,2.48,2.67,59873,0
+ARTV.US,D,20250814,000000,2.63,2.75,2.56,2.7,36014,0
+ARTV.US,D,20250815,000000,2.68,2.81,2.61,2.75,63545,0
+ARTV.US,D,20250818,000000,2.78,3.2388,2.72,3.1,137364,0
+ARTV.US,D,20250819,000000,3.1,3.22,2.77,2.79,102052,0
+ARTV.US,D,20250820,000000,2.77,2.9,2.6424,2.71,24164,0
+ARTV.US,D,20250821,000000,2.7,2.9,2.68,2.77,29248,0
+ARTV.US,D,20250822,000000,2.78,2.9753,2.78,2.88,50086,0
+ARTV.US,D,20250825,000000,2.84,2.96,2.8,2.82,23227,0
+ARTV.US,D,20250826,000000,2.677,2.915,2.677,2.84,37019,0
+ARTV.US,D,20250827,000000,2.78,3.39,2.78,3.27,139465,0
+ARTV.US,D,20250828,000000,3.25,3.47,3.12,3.16,65823,0
+ARTV.US,D,20250829,000000,3.3,3.3014,3.15,3.15,35232,0
+ARTV.US,D,20250902,000000,3.17,3.2403,3,3.09,44462,0
+ARTV.US,D,20250903,000000,3.1,3.24,3.01,3.18,46256,0
+ARTV.US,D,20250904,000000,3.14,3.21,3.0744,3.11,38072,0
+ARTV.US,D,20250905,000000,3.22,3.62,3.1122,3.61,128758,0
+ARTV.US,D,20250908,000000,3.7,3.7,3,3.09,119775,0
+ARTV.US,D,20250909,000000,3.13,3.2,2.73,2.78,94057,0
+ARTV.US,D,20250910,000000,2.8,2.845,2.65,2.7,48594,0
+ARTV.US,D,20250911,000000,2.7,2.75,2.56,2.66,188886,0
+ARTV.US,D,20250912,000000,2.7,2.75,2.55,2.55,52866,0
+ARTV.US,D,20250915,000000,2.55,2.62,2.32,2.35,100479,0
+ARTV.US,D,20250916,000000,2.34,2.5,2.3,2.37,50139,0
+ARTV.US,D,20250917,000000,2.41,2.55,2.22,2.28,107792,0
+ARTV.US,D,20250918,000000,2.32,2.4254,2.29,2.38,119969,0
+ARTV.US,D,20250919,000000,2.39,2.98,2.37,2.88,478717,0
+ARTV.US,D,20250922,000000,2.87,2.995,2.55,2.7,95464,0
+ARTV.US,D,20250923,000000,2.69,2.86,2.58,2.59,17155,0
+ARTV.US,D,20250924,000000,2.6,2.89,2.52,2.88,156941,0
+ARTV.US,D,20250925,000000,2.85,3.0776,2.85,3.01,150322,0
+ARTV.US,D,20250926,000000,3.01,3.01,2.82,2.96,193849,0
+ARTV.US,D,20250929,000000,2.98,2.98,2.8595,2.92,70545,0
+ARTV.US,D,20250930,000000,2.9199,2.99,2.8,2.87,60865,0
+ARTV.US,D,20251001,000000,2.84,2.9917,2.84,2.92,38819,0
+ARTV.US,D,20251002,000000,2.95,2.99,2.87,2.95,19120,0
+ARTV.US,D,20251003,000000,2.97,3,2.86,2.95,44873,0
+ARTV.US,D,20251006,000000,2.97,3,2.915,2.93,28475,0
+ARTV.US,D,20251007,000000,2.89,2.9658,2.82,2.9,33629,0
+ARTV.US,D,20251008,000000,2.93,3.03,2.89,3,25200,0
+ARTV.US,D,20251009,000000,3.01,3.03,2.98,3,25767,0
+ARTV.US,D,20251010,000000,3.05,3.05,2.71,2.81,42692,0
+ARTV.US,D,20251013,000000,2.87,2.895,2.7248,2.74,16331,0
+ARTV.US,D,20251014,000000,2.71,2.8849,2.71,2.87,17492,0
+ARTV.US,D,20251015,000000,2.91,3.05,2.8843,3.01,39664,0
+ARTV.US,D,20251016,000000,3.03,3.05,2.75,2.77,22210417,0
+ARTV.US,D,20251017,000000,5.59,7.36,5.1401,6.01,100332975,0
+ARTV.US,D,20251020,000000,5.66,5.7,4.12,4.91,3141697,0
+ARTV.US,D,20251021,000000,4.67,5.24,4.36,4.36,987820,0
+ARTV.US,D,20251022,000000,4.29,4.74,4.2,4.48,689620,0
+ARTV.US,D,20251023,000000,4.49,4.96,4.422,4.84,639168,0
+ARTV.US,D,20251024,000000,5.6,5.618,4.84,5.41,996532,0
+ARTV.US,D,20251027,000000,5.61,5.61,4.75,5.04,501950,0
+ARTV.US,D,20251028,000000,4.97,4.985,4.6515,4.73,259782,0
+ARTV.US,D,20251029,000000,4.75,4.8395,4.35,4.39,270063,0
+ARTV.US,D,20251030,000000,4.41,4.5599,3.94,3.94,413773,0
+ARTV.US,D,20251031,000000,4,4.24,3.95,4.17,197317,0
+ARTV.US,D,20251103,000000,4.16,4.2449,3.75,3.77,331048,0
+ARTV.US,D,20251104,000000,3.74,4,3.56,3.59,230486,0
+ARTV.US,D,20251105,000000,3.54,3.68,3.42,3.44,332093,0
+ARTV.US,D,20251106,000000,3.45,3.5597,3.34,3.44,168066,0
+ARTV.US,D,20251107,000000,3.4,3.5206,3.28,3.46,208631,0
+ARTV.US,D,20251110,000000,3.56,3.71,3.44,3.66,233892,0
+ARTV.US,D,20251111,000000,3.68,3.715,3.53,3.59,194760,0
+ARTV.US,D,20251112,000000,3.59,4.1,3.25,3.98,460894,0
+ARTV.US,D,20251113,000000,4.07,4.07,3.37,3.39,292071,0
+ARTV.US,D,20251114,000000,3.25,3.39,3.2,3.25,196738,0
+ARTV.US,D,20251117,000000,3.25,3.54,3.19,3.51,172570,0
+ARTV.US,D,20251118,000000,3.61,3.94,3.5412,3.89,227333,0
+ARTV.US,D,20251119,000000,3.92,3.92,3.34,3.39,165116,0
+ARTV.US,D,20251120,000000,3.49,3.4902,3.16,3.17,108160,0
+ARTV.US,D,20251121,000000,3.1,3.3375,3.05,3.13,83758,0
+ARTV.US,D,20251124,000000,3.12,3.35,3.12,3.31,98654,0
+ARTV.US,D,20251125,000000,3.34,3.4,3.2084,3.37,37935,0
+ARTV.US,D,20251126,000000,3.34,3.645,3.28,3.58,124199,0
+ARTV.US,D,20251128,000000,3.62,3.78,3.58,3.76,66099,0
+ARTV.US,D,20251201,000000,3.69,3.69,3.36,3.47,191698,0
+ARTV.US,D,20251202,000000,3.53,3.53,3.3014,3.34,49205,0
+ARTV.US,D,20251203,000000,3.36,3.62,3.28,3.58,65097,0
+ARTV.US,D,20251204,000000,3.55,3.79,3.51,3.775,61989,0
+ARTV.US,D,20251205,000000,3.8,3.8,3.32,3.36,142863,0
+ARTV.US,D,20251208,000000,3.36,3.5176,3,3.08,278011,0
+ARTV.US,D,20251209,000000,3.1,3.29,2.96,3.12,135837,0
+ARTV.US,D,20251210,000000,3.13,3.15,3,3.07,136393,0
+ARTV.US,D,20251211,000000,3.11,3.3,3.0501,3.14,125884,0
+ARTV.US,D,20251212,000000,3.18,3.3,3.08,3.3,80777,0
+ARTV.US,D,20251215,000000,4.09,7.25,4.08,6.3,47772206,0
+ARTV.US,D,20251216,000000,6.17,6.3,4.36,4.55,3297722,0
+ARTV.US,D,20251217,000000,4.55,4.587,4,4.32,833323,0
+ARTV.US,D,20251218,000000,4.42,4.75,4.37,4.65,493805,0
+ARTV.US,D,20251219,000000,4.64,5.08,4.64,4.74,653561,0
+ARTV.US,D,20251222,000000,4.81,4.81,4.42,4.46,295051,0
+ARTV.US,D,20251223,000000,4.46,4.46,4.13,4.27,284515,0
+ARTV.US,D,20251224,000000,4.3,4.46,4.15,4.3,163742,0
+ARTV.US,D,20251226,000000,4.32,4.3513,4.17,4.18,178800,0
+ARTV.US,D,20251229,000000,4.27,4.5,4.17,4.43,182211,0
+ARTV.US,D,20251230,000000,4.48,4.5221,4.18,4.18,120900,0
+ARTV.US,D,20251231,000000,4.25,4.33,4.18,4.29,118920,0
+ARTV.US,D,20260102,000000,4.33,4.43,4.1,4.23,131906,0
+ARTV.US,D,20260105,000000,4.25,4.305,4.12,4.17,129620,0
+ARTV.US,D,20260106,000000,4.13,4.5,4.13,4.41,201319,0
+ARTV.US,D,20260107,000000,4.38,4.68,4.38,4.6,281831,0
+ARTV.US,D,20260108,000000,4.64,4.68,4.44,4.58,135241,0
+ARTV.US,D,20260109,000000,4.6,4.9,4.5,4.855,250202,0
+ARTV.US,D,20260112,000000,4.86,5.16,4.7795,4.88,655290,0
+ARTV.US,D,20260113,000000,4.97,4.97,4.53,4.6,276267,0
+ARTV.US,D,20260114,000000,4.55,4.85,4.52,4.78,160098,0
+ARTV.US,D,20260115,000000,4.81,4.81,4.4,4.46,193633,0
+ARTV.US,D,20260116,000000,4.4,4.48,4.31,4.42,145216,0
+ARTV.US,D,20260120,000000,4.32,4.69,4.2,4.62,196270,0
+ARTV.US,D,20260121,000000,4.66,5.1,4.6,4.75,324017,0
+ARTV.US,D,20260122,000000,4.83,4.97,4.75,4.95,208599,0
+ARTV.US,D,20260123,000000,4.98,4.9809,4.7502,4.78,174843,0
+ARTV.US,D,20260126,000000,4.8,4.83,4.62,4.68,77792,0
+ARTV.US,D,20260127,000000,4.68,4.93,4.5,4.85,167303,0
+ARTV.US,D,20260128,000000,4.93,4.93,4.47,4.47,167747,0
+ARTV.US,D,20260129,000000,4.43,4.53,4.1,4.15,237036,0
+ARTV.US,D,20260130,000000,4.17,4.22,3.72,3.89,338697,0
+ARTV.US,D,20260202,000000,3.84,4.24,3.84,4.18,219427,0
+ARTV.US,D,20260203,000000,4.19,4.23,4.01,4.14,173394,0
+ARTV.US,D,20260204,000000,4.2,4.2,3.85,4.02,121031,0
+ARTV.US,D,20260205,000000,3.97,4.1599,3.75,3.87,156394,0
+ARTV.US,D,20260206,000000,4.05,4.13,3.9,4.03,145054,0
+ARTV.US,D,20260209,000000,4.03,4.03,3.62,3.74,144417,0
+ARTV.US,D,20260210,000000,3.86,4.1,3.81,3.89,113184,0
+ARTV.US,D,20260211,000000,3.9,3.9399,3.68,3.85,114451,0
+ARTV.US,D,20260212,000000,3.89,4.11,3.735,3.99,167962,0
+ARTV.US,D,20260213,000000,4,4.14,3.89,4,39960,0
+ARTV.US,D,20260217,000000,3.96,4.2,3.87,4.11,82990,0
+ARTV.US,D,20260218,000000,4.114,4.27,4.0101,4.15,63480,0
diff --git a/daily/us/nasdaq stocks/1/arwr.us.txt b/daily/us/nasdaq stocks/1/arwr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bac880d42de1755c203be3abe51cc60f588eda30
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/arwr.us.txt	
@@ -0,0 +1,3561 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARWR.US,D,20111219,000000,4.1,4.29,4.05,4.14,21546,0
+ARWR.US,D,20111220,000000,4.11,4.19,4,4.05,30499,0
+ARWR.US,D,20111221,000000,4.23,4.25,4,4.16,38642,0
+ARWR.US,D,20111222,000000,4.16,4.25,4.16,4.2,28603,0
+ARWR.US,D,20111223,000000,4.17,4.28,4.07,4.14,14188,0
+ARWR.US,D,20111227,000000,4.08,4.25,4.08,4.25,7777,0
+ARWR.US,D,20111228,000000,4.2,4.21,4.15,4.16,22796,0
+ARWR.US,D,20111229,000000,4.15,4.25,4.07,4.25,13974,0
+ARWR.US,D,20111230,000000,4.23,4.23,4,4.19,71514,0
+ARWR.US,D,20120103,000000,4.19,4.24,4.11,4.13,14329,0
+ARWR.US,D,20120104,000000,4.2,5.25,4.2,4.86,48098,0
+ARWR.US,D,20120105,000000,4.99,5.25,4.91,5.04,41861,0
+ARWR.US,D,20120106,000000,5.15,5.44,5.03,5.29,23270,0
+ARWR.US,D,20120109,000000,5.19,5.39,5.15,5.15,25445,0
+ARWR.US,D,20120110,000000,5.25,5.48,5.16,5.4,40922,0
+ARWR.US,D,20120111,000000,5.46,5.51,5.1,5.1,27926,0
+ARWR.US,D,20120112,000000,5.16,5.39,5.11,5.21,11951,0
+ARWR.US,D,20120113,000000,5.2,5.4,5.2,5.26,15573,0
+ARWR.US,D,20120117,000000,5.27,5.4,5.21,5.37,18031,0
+ARWR.US,D,20120118,000000,5.39,5.39,5.32,5.39,17255,0
+ARWR.US,D,20120119,000000,5.39,5.39,5.34,5.35,7847,0
+ARWR.US,D,20120120,000000,5.35,5.39,5.12,5.39,11239,0
+ARWR.US,D,20120123,000000,5.39,5.39,5.1,5.39,21011,0
+ARWR.US,D,20120124,000000,5.38,5.38,5.15,5.27,14664,0
+ARWR.US,D,20120125,000000,5.12,5.2,5.08,5.17,36006,0
+ARWR.US,D,20120126,000000,5.1,5.14,4.93,5,15104,0
+ARWR.US,D,20120127,000000,5,5.09,4.82,4.88,17675,0
+ARWR.US,D,20120130,000000,4.77,4.9,4.75,4.88,19461,0
+ARWR.US,D,20120131,000000,4.97,4.99,4.73,4.73,13874,0
+ARWR.US,D,20120201,000000,4.71,5.24,4.71,5.05,19594,0
+ARWR.US,D,20120202,000000,5.07,5.21,5.07,5.12,12320,0
+ARWR.US,D,20120203,000000,5.15,5.2,5.05,5.05,11838,0
+ARWR.US,D,20120206,000000,5.05,5.16,5.03,5.06,7098,0
+ARWR.US,D,20120207,000000,5.1,5.2,5.06,5.1,16140,0
+ARWR.US,D,20120208,000000,5.17,5.35,5.16,5.17,18555,0
+ARWR.US,D,20120209,000000,5.2,5.34,5.14,5.32,17542,0
+ARWR.US,D,20120210,000000,5.35,5.36,5.11,5.2,6854,0
+ARWR.US,D,20120213,000000,5.2,5.32,5.17,5.25,10633,0
+ARWR.US,D,20120214,000000,5.26,5.29,5.1,5.15,12316,0
+ARWR.US,D,20120215,000000,5.15,5.2,5.15,5.2,8432,0
+ARWR.US,D,20120216,000000,5.16,5.2,5.12,5.19,24530,0
+ARWR.US,D,20120217,000000,5.15,5.19,5.05,5.1,32148,0
+ARWR.US,D,20120221,000000,5.25,5.33,5.15,5.16,14694,0
+ARWR.US,D,20120222,000000,5.15,5.22,5.15,5.17,9045,0
+ARWR.US,D,20120223,000000,5.16,5.16,5.15,5.15,13898,0
+ARWR.US,D,20120224,000000,5.17,5.22,5.15,5.22,8200,0
+ARWR.US,D,20120227,000000,5.21,5.29,5.18,5.24,7069,0
+ARWR.US,D,20120228,000000,5.25,5.5,5.25,5.36,53532,0
+ARWR.US,D,20120229,000000,5.46,5.59,5.35,5.39,101808,0
+ARWR.US,D,20120301,000000,5.4,5.4,5.31,5.35,31270,0
+ARWR.US,D,20120302,000000,5.35,5.41,5.35,5.39,11190,0
+ARWR.US,D,20120305,000000,5.38,5.4,5.38,5.38,8214,0
+ARWR.US,D,20120306,000000,5.4,5.42,5.38,5.42,12774,0
+ARWR.US,D,20120307,000000,5.42,5.43,5.4,5.43,24414,0
+ARWR.US,D,20120308,000000,5.43,5.51,5.4,5.5,24507,0
+ARWR.US,D,20120309,000000,5.5,5.61,5.5,5.54,15844,0
+ARWR.US,D,20120312,000000,5.6,5.74,5.54,5.6,17635,0
+ARWR.US,D,20120313,000000,5.61,5.94,5.61,5.8,14589,0
+ARWR.US,D,20120314,000000,5.76,5.98,5.75,5.98,10935,0
+ARWR.US,D,20120315,000000,6,6.03,5.9,6.03,27636,0
+ARWR.US,D,20120316,000000,6.01,6.14,5.89,6.14,30049,0
+ARWR.US,D,20120319,000000,6.14,6.14,5.97,6.01,17415,0
+ARWR.US,D,20120320,000000,5.79,6.01,5.76,6,19038,0
+ARWR.US,D,20120321,000000,6.03,6.03,5.9,6,7681,0
+ARWR.US,D,20120322,000000,6,6,5.77,5.91,12536,0
+ARWR.US,D,20120323,000000,5.9,6.17,5.77,6,17588,0
+ARWR.US,D,20120326,000000,6.07,6.07,5.9,6.07,16961,0
+ARWR.US,D,20120327,000000,6.1,6.1,5.98,6.05,6020,0
+ARWR.US,D,20120328,000000,6.05,6.09,6,6.06,5364,0
+ARWR.US,D,20120329,000000,6.08,6.17,6.02,6.17,8075,0
+ARWR.US,D,20120330,000000,6.26,6.4,6.15,6.38,33833,0
+ARWR.US,D,20120402,000000,6.45,7.31,6.45,7.14,124990,0
+ARWR.US,D,20120403,000000,7.24,7.25,6.8,6.91,61096,0
+ARWR.US,D,20120404,000000,6.89,6.98,6.46,6.71,33888,0
+ARWR.US,D,20120405,000000,6.7,6.7,6.59,6.59,23521,0
+ARWR.US,D,20120409,000000,6.54,6.68,6.4,6.48,34139,0
+ARWR.US,D,20120410,000000,6.5,6.58,6.31,6.35,34101,0
+ARWR.US,D,20120411,000000,6.68,6.82,6.5,6.7,16815,0
+ARWR.US,D,20120412,000000,6.97,6.97,6.6,6.75,22441,0
+ARWR.US,D,20120413,000000,6.66,6.75,6.5,6.5,19741,0
+ARWR.US,D,20120416,000000,6.56,6.56,6.28,6.32,21554,0
+ARWR.US,D,20120417,000000,6.35,6.44,6.34,6.35,8143,0
+ARWR.US,D,20120418,000000,6.4,6.59,6.31,6.31,9746,0
+ARWR.US,D,20120419,000000,6.46,6.72,6.23,6.42,18112,0
+ARWR.US,D,20120420,000000,6.38,6.38,6.14,6.16,39963,0
+ARWR.US,D,20120423,000000,6.13,6.22,5.77,5.78,46961,0
+ARWR.US,D,20120424,000000,5.77,5.93,5.55,5.63,26270,0
+ARWR.US,D,20120425,000000,5.68,5.87,5.68,5.76,19839,0
+ARWR.US,D,20120426,000000,5.83,5.92,5.7,5.91,28889,0
+ARWR.US,D,20120427,000000,5.88,5.88,5.67,5.86,29510,0
+ARWR.US,D,20120430,000000,5.79,5.79,5.6001,5.79,27539,0
+ARWR.US,D,20120501,000000,5.61,5.79,5.55,5.57,21506,0
+ARWR.US,D,20120502,000000,5.55,5.63,5.5,5.53,23340,0
+ARWR.US,D,20120503,000000,5.54,5.54,5.27,5.53,27202,0
+ARWR.US,D,20120504,000000,5.51,5.51,5.26,5.3,24355,0
+ARWR.US,D,20120507,000000,5.39,5.39,5.25,5.3,18467,0
+ARWR.US,D,20120508,000000,5.35,5.53,5.15,5.29,22144,0
+ARWR.US,D,20120509,000000,5.1,5.26,5,5.06,28978,0
+ARWR.US,D,20120510,000000,5.07,5.29,5.01,5.01,12955,0
+ARWR.US,D,20120511,000000,5,5.3,4.99,5.02,18660,0
+ARWR.US,D,20120514,000000,5.02,5.24,4.85,4.85,19139,0
+ARWR.US,D,20120515,000000,4.86,5.04,4.86,4.86,7095,0
+ARWR.US,D,20120516,000000,4.93,5.09,4.86,4.95,17747,0
+ARWR.US,D,20120517,000000,5,5,4.6,4.65,22001,0
+ARWR.US,D,20120518,000000,4.77,4.77,4.11,4.23,31815,0
+ARWR.US,D,20120521,000000,4.16,4.23,4.02,4.17,31026,0
+ARWR.US,D,20120522,000000,4.2,4.35,4.16,4.34,18725,0
+ARWR.US,D,20120523,000000,4.24,4.5,4.19,4.23,17314,0
+ARWR.US,D,20120524,000000,4.14,4.23,4.1,4.17,14003,0
+ARWR.US,D,20120525,000000,4.35,4.37,4.05,4.12,29006,0
+ARWR.US,D,20120529,000000,4.2,4.2,4,4.15,19182,0
+ARWR.US,D,20120530,000000,4.16,4.32,4.05,4.21,10418,0
+ARWR.US,D,20120531,000000,4.27,4.47,4,4,18304,0
+ARWR.US,D,20120601,000000,3.91,4.14,3.9,3.93,20689,0
+ARWR.US,D,20120604,000000,3.91,3.94,3.76,3.82,34436,0
+ARWR.US,D,20120605,000000,3.71,3.86,3.55,3.56,19423,0
+ARWR.US,D,20120606,000000,3.57,3.6,3.31,3.39,57090,0
+ARWR.US,D,20120607,000000,3.4,3.49,3.32,3.36,27049,0
+ARWR.US,D,20120608,000000,3.33,3.48,3.32,3.4,23094,0
+ARWR.US,D,20120611,000000,3.4,3.49,3.3,3.3,10505,0
+ARWR.US,D,20120612,000000,3.38,3.47,3.2,3.3,35466,0
+ARWR.US,D,20120613,000000,3.26,3.29,3.12,3.12,35276,0
+ARWR.US,D,20120614,000000,3.12,3.25,3.12,3.15,12256,0
+ARWR.US,D,20120615,000000,3.13,3.34,3.13,3.31,18541,0
+ARWR.US,D,20120618,000000,3.34,3.46,3.3,3.37,15595,0
+ARWR.US,D,20120619,000000,3.36,3.49,3.14,3.26,42303,0
+ARWR.US,D,20120620,000000,3.25,3.25,3.22,3.25,39870,0
+ARWR.US,D,20120621,000000,3.2,3.25,3.12,3.21,31270,0
+ARWR.US,D,20120622,000000,3.17,3.26,3.12,3.26,50817,0
+ARWR.US,D,20120625,000000,3.14,3.24,3.14,3.21,4845,0
+ARWR.US,D,20120626,000000,3.3,3.3,3.1,3.16,62067,0
+ARWR.US,D,20120627,000000,3.2,4,3.17,3.76,130040,0
+ARWR.US,D,20120628,000000,3.74,3.88,3.5,3.74,48182,0
+ARWR.US,D,20120629,000000,3.75,3.89,3.715,3.84,29341,0
+ARWR.US,D,20120702,000000,3.7,3.72,3.6,3.6,21170,0
+ARWR.US,D,20120703,000000,3.67,3.7,3.61,3.62,39912,0
+ARWR.US,D,20120705,000000,3.7,3.7,3.6,3.65,15595,0
+ARWR.US,D,20120706,000000,3.67,3.7,3.6,3.61,25158,0
+ARWR.US,D,20120709,000000,3.6,3.7,3.6,3.68,55450,0
+ARWR.US,D,20120710,000000,3.66,3.7,3.45,3.45,29655,0
+ARWR.US,D,20120711,000000,3.5,3.7,3.5,3.66,95518,0
+ARWR.US,D,20120712,000000,3.7,3.7,3.45,3.61,36300,0
+ARWR.US,D,20120713,000000,3.57,3.57,3.41,3.41,22072,0
+ARWR.US,D,20120716,000000,3.46,3.7,3.46,3.61,24300,0
+ARWR.US,D,20120717,000000,3.67,3.7,3.51,3.7,35352,0
+ARWR.US,D,20120718,000000,3.66,3.75,3.56,3.61,57658,0
+ARWR.US,D,20120719,000000,3.59,3.7,3.56,3.7,21952,0
+ARWR.US,D,20120720,000000,3.63,3.7,3.45,3.7,71317,0
+ARWR.US,D,20120723,000000,3.62,3.7,3.5,3.64,12870,0
+ARWR.US,D,20120724,000000,3.7,3.7,3.65,3.66,27796,0
+ARWR.US,D,20120725,000000,3.7,3.7,3.5,3.5,33450,0
+ARWR.US,D,20120726,000000,3.69,3.69,3.43,3.65,32236,0
+ARWR.US,D,20120727,000000,3.77,3.9399,3.57,3.67,32914,0
+ARWR.US,D,20120730,000000,3.7,3.7,3.61,3.67,23036,0
+ARWR.US,D,20120731,000000,3.62,3.7,3.61,3.7,52067,0
+ARWR.US,D,20120801,000000,3.7,3.7,3.66,3.69,123999,0
+ARWR.US,D,20120802,000000,3.7,3.72,3.53,3.55,48527,0
+ARWR.US,D,20120803,000000,3.6,3.7,3.53,3.7,32056,0
+ARWR.US,D,20120806,000000,3.7,3.7,3.68,3.7,47869,0
+ARWR.US,D,20120807,000000,3.67,3.7,3.65,3.69,25941,0
+ARWR.US,D,20120808,000000,3.64,3.7,3.55,3.63,27526,0
+ARWR.US,D,20120809,000000,3.67,3.67,3.31,3.31,119226,0
+ARWR.US,D,20120810,000000,3.35,3.46,3.25,3.25,48227,0
+ARWR.US,D,20120813,000000,3,3,2.5,2.79,293512,0
+ARWR.US,D,20120814,000000,2.86,2.9194,2.69,2.705,124127,0
+ARWR.US,D,20120815,000000,2.76,2.77,2.69,2.77,50326,0
+ARWR.US,D,20120816,000000,2.81,2.81,2.7,2.71,106202,0
+ARWR.US,D,20120817,000000,2.74,2.8,2.72,2.75,70619,0
+ARWR.US,D,20120820,000000,2.78,2.79,2.71,2.75,39519,0
+ARWR.US,D,20120821,000000,2.75,2.75,2.67,2.7,72299,0
+ARWR.US,D,20120822,000000,2.66,2.7,2.64,2.67,46049,0
+ARWR.US,D,20120823,000000,2.73,2.78,2.69,2.71,47439,0
+ARWR.US,D,20120824,000000,2.68,2.77,2.66,2.748,11956,0
+ARWR.US,D,20120827,000000,2.8,2.8,2.65,2.69,37243,0
+ARWR.US,D,20120828,000000,2.71,2.75,2.71,2.71,9698,0
+ARWR.US,D,20120829,000000,2.74,2.74,2.68,2.69,90595,0
+ARWR.US,D,20120830,000000,2.7,2.74,2.6895,2.69,15062,0
+ARWR.US,D,20120831,000000,2.71,2.74,2.68,2.68,15241,0
+ARWR.US,D,20120904,000000,2.68,2.7036,2.66,2.67,20645,0
+ARWR.US,D,20120905,000000,2.66,2.7,2.65,2.69,16461,0
+ARWR.US,D,20120906,000000,2.7,2.7,2.65,2.67,30986,0
+ARWR.US,D,20120907,000000,2.7,2.7,2.6,2.6,71440,0
+ARWR.US,D,20120910,000000,2.61,2.68,2.61,2.64,40594,0
+ARWR.US,D,20120911,000000,2.64,2.73,2.64,2.69,12024,0
+ARWR.US,D,20120912,000000,2.72,2.72,2.68,2.7,8835,0
+ARWR.US,D,20120913,000000,2.7,2.7,2.64,2.66,30953,0
+ARWR.US,D,20120914,000000,2.69,2.69,2.64,2.67,7889,0
+ARWR.US,D,20120917,000000,2.71,2.72,2.64,2.66,16400,0
+ARWR.US,D,20120918,000000,2.65,2.7,2.65,2.7,25415,0
+ARWR.US,D,20120919,000000,2.73,2.73,2.68,2.69,25338,0
+ARWR.US,D,20120920,000000,2.68,2.71,2.62,2.67,20980,0
+ARWR.US,D,20120921,000000,2.64,2.68,2.62,2.62,41063,0
+ARWR.US,D,20120924,000000,2.62,2.64,2.61,2.61,19331,0
+ARWR.US,D,20120925,000000,2.64,2.66,2.63,2.63,20000,0
+ARWR.US,D,20120926,000000,2.63,2.65,2.6,2.6,29706,0
+ARWR.US,D,20120927,000000,2.65,2.65,2.61,2.65,28010,0
+ARWR.US,D,20120928,000000,2.63,2.65,2.62,2.62,14000,0
+ARWR.US,D,20121001,000000,2.67,2.74,2.55,2.57,76733,0
+ARWR.US,D,20121002,000000,2.55,2.63,2.54,2.58,18100,0
+ARWR.US,D,20121003,000000,2.65,2.65,2.58,2.58,39021,0
+ARWR.US,D,20121004,000000,2.58,2.65,2.58,2.58,18360,0
+ARWR.US,D,20121005,000000,2.69,2.72,2.6,2.63,13413,0
+ARWR.US,D,20121008,000000,2.6,2.729,2.6,2.6,17505,0
+ARWR.US,D,20121009,000000,2.63,2.66,2.52,2.52,27509,0
+ARWR.US,D,20121010,000000,2.52,2.65,2.311,2.32,95140,0
+ARWR.US,D,20121011,000000,2.31,2.33,2.26,2.28,45848,0
+ARWR.US,D,20121012,000000,2.3,2.32,2.29,2.3,54132,0
+ARWR.US,D,20121015,000000,2.28,2.29,2.05,2.05,131007,0
+ARWR.US,D,20121016,000000,2.1,2.18,2.1,2.1,35367,0
+ARWR.US,D,20121017,000000,2.15,2.15,2.05,2.12,133077,0
+ARWR.US,D,20121018,000000,2.15,2.2,2.15,2.2,68392,0
+ARWR.US,D,20121019,000000,2.23,2.28,2.22,2.25,32162,0
+ARWR.US,D,20121022,000000,2.25,2.27,2.22,2.23,35602,0
+ARWR.US,D,20121023,000000,2.23,2.26,2.23,2.25,17590,0
+ARWR.US,D,20121024,000000,2.23,2.28,2.19,2.19,33545,0
+ARWR.US,D,20121025,000000,2.24,2.29,2.19,2.22,16403,0
+ARWR.US,D,20121026,000000,2.23,2.249,2.17,2.17,33155,0
+ARWR.US,D,20121031,000000,2.35,2.74,2.32,2.52,403402,0
+ARWR.US,D,20121101,000000,2.57,2.596,2.5,2.53,65698,0
+ARWR.US,D,20121102,000000,2.55,2.659,2.51,2.61,90399,0
+ARWR.US,D,20121105,000000,2.61,2.66,2.55,2.55,47875,0
+ARWR.US,D,20121106,000000,2.6,2.62,2.55,2.59,35748,0
+ARWR.US,D,20121107,000000,2.59,2.66,2.59,2.59,39862,0
+ARWR.US,D,20121108,000000,2.59,2.62,2.45,2.48,63141,0
+ARWR.US,D,20121109,000000,2.45,2.5,2.41,2.43,48649,0
+ARWR.US,D,20121112,000000,2.46,2.5,2.31,2.31,31934,0
+ARWR.US,D,20121113,000000,2.36,2.4,2.32,2.38,34792,0
+ARWR.US,D,20121114,000000,2.42,2.42,2.29,2.29,91932,0
+ARWR.US,D,20121115,000000,2.26,2.3,2.24,2.3,33696,0
+ARWR.US,D,20121116,000000,2.2,2.29,2.2,2.24,23800,0
+ARWR.US,D,20121119,000000,2.23,2.26,2.11,2.18,61845,0
+ARWR.US,D,20121120,000000,2.2,2.23,2.16,2.16,29642,0
+ARWR.US,D,20121121,000000,2.2,2.24,2.13,2.18,22214,0
+ARWR.US,D,20121123,000000,2.16,2.18,2.135,2.15,13207,0
+ARWR.US,D,20121126,000000,2.15,2.27,2.13,2.26,27808,0
+ARWR.US,D,20121127,000000,2.22,2.35,2.18,2.24,39895,0
+ARWR.US,D,20121128,000000,2.2,2.24,2.13,2.219,7846,0
+ARWR.US,D,20121129,000000,2.15,2.24,2.15,2.21,28880,0
+ARWR.US,D,20121130,000000,2.2,2.25,2.2,2.21,16749,0
+ARWR.US,D,20121203,000000,2.26,2.279,2.14,2.22,36898,0
+ARWR.US,D,20121204,000000,2.22,2.24,2.16,2.23,6262,0
+ARWR.US,D,20121205,000000,2.24,2.24,2.16,2.17,17149,0
+ARWR.US,D,20121206,000000,2.16,2.206,2.16,2.2,21844,0
+ARWR.US,D,20121207,000000,2.17,2.19,2.08,2.13,79323,0
+ARWR.US,D,20121210,000000,2.12,2.14,2.06,2.1,33556,0
+ARWR.US,D,20121211,000000,2.1,2.2,2.07,2.2,38481,0
+ARWR.US,D,20121212,000000,2.2,2.31,2.13,2.28,99985,0
+ARWR.US,D,20121213,000000,2.19,2.45,2.18,2.39,135252,0
+ARWR.US,D,20121214,000000,2.43,2.45,2.26,2.42,67140,0
+ARWR.US,D,20121217,000000,2.44,2.55,2.4,2.5,101175,0
+ARWR.US,D,20121218,000000,2.72,2.97,2.25,2.26,901230,0
+ARWR.US,D,20121219,000000,2.22,2.35,2.14,2.22,118551,0
+ARWR.US,D,20121220,000000,2.19,2.25,2.06,2.11,95919,0
+ARWR.US,D,20121221,000000,2.12,2.12,2,2.06,92950,0
+ARWR.US,D,20121224,000000,2.11,2.14,2.031,2.11,105252,0
+ARWR.US,D,20121226,000000,2.09,2.15,2.01,2.127,12680,0
+ARWR.US,D,20121227,000000,2.1299,2.1299,2.01,2.01,147658,0
+ARWR.US,D,20121228,000000,2.01,2.04,1.96,2.03,97002,0
+ARWR.US,D,20121231,000000,1.85,2.15,1.85,2.14,104468,0
+ARWR.US,D,20130102,000000,2.16,2.18,2.07,2.1,65021,0
+ARWR.US,D,20130103,000000,2.12,2.1286,2.0601,2.08,19649,0
+ARWR.US,D,20130104,000000,2.09,2.1,2.0554,2.08,14689,0
+ARWR.US,D,20130107,000000,2.03,2.2,2.03,2.16,74817,0
+ARWR.US,D,20130108,000000,2.15,2.15,2.11,2.12,7219,0
+ARWR.US,D,20130109,000000,2.11,2.21,2.11,2.18,54224,0
+ARWR.US,D,20130110,000000,2.17,2.2,2.15,2.18,28074,0
+ARWR.US,D,20130111,000000,2.199,2.23,2.13,2.1701,23505,0
+ARWR.US,D,20130114,000000,2.19,2.2,2.13,2.14,26790,0
+ARWR.US,D,20130115,000000,2.1,2.2,2.1,2.155,57573,0
+ARWR.US,D,20130116,000000,2.15,2.3725,2.15,2.318,273409,0
+ARWR.US,D,20130117,000000,2.32,2.35,2.17,2.19,78905,0
+ARWR.US,D,20130118,000000,2.15,2.2,2.1,2.14,82276,0
+ARWR.US,D,20130122,000000,2.136,2.1699,2.1,2.15,27979,0
+ARWR.US,D,20130123,000000,2.18,2.22,2.17,2.2,45470,0
+ARWR.US,D,20130124,000000,2.17,2.24,2.13,2.14,52369,0
+ARWR.US,D,20130125,000000,2,2.05,1.95,1.99,296435,0
+ARWR.US,D,20130128,000000,2.04,2.06,1.98,2,140453,0
+ARWR.US,D,20130129,000000,1.98,2.18,1.98,2,67850,0
+ARWR.US,D,20130130,000000,2.04,2.05,1.98,2,45669,0
+ARWR.US,D,20130131,000000,1.98,2.0299,1.94,1.94,41889,0
+ARWR.US,D,20130201,000000,1.94,2,1.9,1.91,112656,0
+ARWR.US,D,20130204,000000,1.96,1.99,1.92,1.94,12557,0
+ARWR.US,D,20130205,000000,1.98,1.98,1.8748,1.8748,35171,0
+ARWR.US,D,20130206,000000,1.92,1.98,1.87,1.89,80402,0
+ARWR.US,D,20130207,000000,1.89,1.99,1.89,1.93,16700,0
+ARWR.US,D,20130208,000000,1.93,1.93,1.85,1.89,41343,0
+ARWR.US,D,20130211,000000,1.89,1.89,1.85,1.87,28472,0
+ARWR.US,D,20130212,000000,1.85,1.9199,1.841,1.85,42998,0
+ARWR.US,D,20130213,000000,1.85,1.91,1.81,1.85,58842,0
+ARWR.US,D,20130214,000000,1.99,1.99,1.77,1.78,102073,0
+ARWR.US,D,20130215,000000,1.77,1.8599,1.75,1.81,64439,0
+ARWR.US,D,20130219,000000,1.85,1.89,1.75,1.87,44876,0
+ARWR.US,D,20130220,000000,1.91,2.1,1.88,2.04,327993,0
+ARWR.US,D,20130221,000000,2.07,2.08,2,2.04,111260,0
+ARWR.US,D,20130222,000000,2.07,2.23,2.0403,2.101,154785,0
+ARWR.US,D,20130225,000000,2.17,2.2,2,2.09,101223,0
+ARWR.US,D,20130226,000000,2.44,2.7,2.18,2.19,1467433,0
+ARWR.US,D,20130227,000000,2.25,2.35,2.1,2.192,245094,0
+ARWR.US,D,20130228,000000,2.2,2.246,2.1,2.159,83800,0
+ARWR.US,D,20130301,000000,2.19,2.2,2.05,2.17,162917,0
+ARWR.US,D,20130304,000000,2.1972,2.35,2.1401,2.27,159239,0
+ARWR.US,D,20130305,000000,2.3,2.34,2.1,2.14,170106,0
+ARWR.US,D,20130306,000000,2.11,2.15,2.02,2.05,103471,0
+ARWR.US,D,20130307,000000,2.04,2.14,2.04,2.12,76965,0
+ARWR.US,D,20130308,000000,2.15,2.41,2.14,2.36,333428,0
+ARWR.US,D,20130311,000000,2.4,2.46,2.29,2.32,144089,0
+ARWR.US,D,20130312,000000,2.35,2.35,2.22,2.28,77637,0
+ARWR.US,D,20130313,000000,2.3,2.5,2.24,2.42,291000,0
+ARWR.US,D,20130314,000000,2.5,2.55,2.15,2.18,421423,0
+ARWR.US,D,20130315,000000,2.25,2.25,2.12,2.24,122742,0
+ARWR.US,D,20130318,000000,2.2,2.23,2.11,2.18,127142,0
+ARWR.US,D,20130319,000000,2.2,2.2,2.17,2.2,66729,0
+ARWR.US,D,20130320,000000,2.2,2.2,2.101,2.14,49968,0
+ARWR.US,D,20130321,000000,2.12,2.19,2.12,2.19,59695,0
+ARWR.US,D,20130322,000000,2.2,2.23,2.12,2.22,107006,0
+ARWR.US,D,20130325,000000,2.35,2.399,2.09,2.17,407651,0
+ARWR.US,D,20130326,000000,2.15,2.15,2.06,2.13,139844,0
+ARWR.US,D,20130327,000000,2.15,2.23,2.13,2.22,80690,0
+ARWR.US,D,20130328,000000,2.25,2.25,2.1,2.18,63106,0
+ARWR.US,D,20130401,000000,2.2,2.207,2.09,2.14,107376,0
+ARWR.US,D,20130402,000000,2.1,2.16,2.05,2.08,52813,0
+ARWR.US,D,20130403,000000,2.1,2.102,2.06,2.08,37381,0
+ARWR.US,D,20130404,000000,2.12,2.14,2.05,2.07,55686,0
+ARWR.US,D,20130405,000000,2.07,2.071,2,2.02,76981,0
+ARWR.US,D,20130408,000000,2,2.09,2,2.02,53315,0
+ARWR.US,D,20130409,000000,2.03,2.05,2,2.02,26479,0
+ARWR.US,D,20130410,000000,2.01,2.03,2,2.03,23035,0
+ARWR.US,D,20130411,000000,2,2.08,2,2,42242,0
+ARWR.US,D,20130412,000000,2,2.145,1.96,1.96,44920,0
+ARWR.US,D,20130415,000000,1.94,1.999,1.85,1.86,158018,0
+ARWR.US,D,20130416,000000,1.87,1.8999,1.85,1.87,35764,0
+ARWR.US,D,20130417,000000,1.86,1.89,1.82,1.86,19128,0
+ARWR.US,D,20130418,000000,1.84,1.84,1.77,1.8,50148,0
+ARWR.US,D,20130419,000000,1.8,1.8,1.73,1.74,86835,0
+ARWR.US,D,20130422,000000,1.78,1.808,1.76,1.78,24356,0
+ARWR.US,D,20130423,000000,1.81,1.81,1.7601,1.79,41972,0
+ARWR.US,D,20130424,000000,1.77,1.81,1.68,1.69,81553,0
+ARWR.US,D,20130425,000000,1.73,1.95,1.65,1.89,99499,0
+ARWR.US,D,20130426,000000,1.92,1.95,1.8,1.83,40043,0
+ARWR.US,D,20130429,000000,1.7501,1.86,1.7501,1.82,16501,0
+ARWR.US,D,20130430,000000,1.8,2.09,1.8,2.06,236658,0
+ARWR.US,D,20130501,000000,2.07,2.18,2.06,2.08,106776,0
+ARWR.US,D,20130502,000000,2.15,2.15,2.07,2.09,22561,0
+ARWR.US,D,20130503,000000,2.11,2.12,2.02,2.08,117413,0
+ARWR.US,D,20130506,000000,2.1,2.1,2,2.01,63128,0
+ARWR.US,D,20130507,000000,2.1,2.17,2.0701,2.146,259712,0
+ARWR.US,D,20130508,000000,2.13,2.14,2.03,2.06,118098,0
+ARWR.US,D,20130509,000000,2.11,2.11,2.01,2.01,27185,0
+ARWR.US,D,20130510,000000,2.1,2.27,2.0601,2.27,73265,0
+ARWR.US,D,20130513,000000,2.31,2.472,2.25,2.2901,132095,0
+ARWR.US,D,20130514,000000,2.3,2.3079,2.15,2.26,47361,0
+ARWR.US,D,20130515,000000,2.22,2.29,2.188,2.29,32778,0
+ARWR.US,D,20130516,000000,2.29,2.29,2.17,2.19,37817,0
+ARWR.US,D,20130517,000000,2.17,2.39,2.17,2.31,145466,0
+ARWR.US,D,20130520,000000,2.3,2.3,2.11,2.13,118730,0
+ARWR.US,D,20130521,000000,2.14,2.21,2.14,2.21,49491,0
+ARWR.US,D,20130522,000000,2.18,2.23,2.16,2.18,42254,0
+ARWR.US,D,20130523,000000,2.1707,2.174,2.14,2.15,33523,0
+ARWR.US,D,20130524,000000,2.15,2.19,2.15,2.18,40734,0
+ARWR.US,D,20130528,000000,2.3,2.32,2.22,2.24,215110,0
+ARWR.US,D,20130529,000000,2.29,2.35,2.24,2.35,253909,0
+ARWR.US,D,20130530,000000,2.37,2.37,2.22,2.24,107575,0
+ARWR.US,D,20130531,000000,2.28,2.35,2.18,2.2,112300,0
+ARWR.US,D,20130603,000000,2.24,2.2699,2.174,2.2,69907,0
+ARWR.US,D,20130604,000000,2.22,2.22,2.02,2.06,257092,0
+ARWR.US,D,20130605,000000,2.03,2.1,2.02,2.06,46258,0
+ARWR.US,D,20130606,000000,2.09,2.09,2.02,2.07,7567,0
+ARWR.US,D,20130607,000000,2.05,2.14,2.05,2.13,25647,0
+ARWR.US,D,20130610,000000,2.14,2.18,2.125,2.15,49434,0
+ARWR.US,D,20130611,000000,2.16,2.16,2.02,2.07,160354,0
+ARWR.US,D,20130612,000000,2.05,2.099,1.97,2.03,73397,0
+ARWR.US,D,20130613,000000,2.06,2.069,2,2.03,107635,0
+ARWR.US,D,20130614,000000,2.02,2.05,1.964,2,68238,0
+ARWR.US,D,20130617,000000,1.99,1.9901,1.95,1.98,120927,0
+ARWR.US,D,20130618,000000,1.98,1.99,1.94,1.99,47346,0
+ARWR.US,D,20130619,000000,1.99,2.005,1.946,2,61996,0
+ARWR.US,D,20130620,000000,1.98,1.98,1.931,1.97,49503,0
+ARWR.US,D,20130621,000000,1.95,2.07,1.81,1.84,183401,0
+ARWR.US,D,20130624,000000,1.88,1.979,1.82,1.91,89640,0
+ARWR.US,D,20130625,000000,1.97,2.03,1.9,1.98,125017,0
+ARWR.US,D,20130626,000000,2,2.05,1.97,1.99,122499,0
+ARWR.US,D,20130627,000000,2.05,2.09,1.97,2,127029,0
+ARWR.US,D,20130628,000000,1.96,2,1.94,2,118276,0
+ARWR.US,D,20130701,000000,2.03,2.05,2,2.0299,85896,0
+ARWR.US,D,20130702,000000,2.03,2.03,1.99,2.01,91737,0
+ARWR.US,D,20130703,000000,1.98,2.01,1.96,1.96,24750,0
+ARWR.US,D,20130705,000000,2.02,2.02,1.96,2,40931,0
+ARWR.US,D,20130708,000000,2.02,2.08,2.01,2.059,245193,0
+ARWR.US,D,20130709,000000,2.06,2.06,2.01,2.01,52759,0
+ARWR.US,D,20130710,000000,2.03,2.06,2.02,2.06,108105,0
+ARWR.US,D,20130711,000000,2.09,2.2799,2.07,2.23,310424,0
+ARWR.US,D,20130712,000000,2.27,2.35,2.25,2.34,406342,0
+ARWR.US,D,20130715,000000,2.37,2.55,2.31,2.46,573667,0
+ARWR.US,D,20130716,000000,2.5,2.59,2.47,2.59,339457,0
+ARWR.US,D,20130717,000000,2.6,2.76,2.57,2.73,864832,0
+ARWR.US,D,20130718,000000,2.73,2.77,2.6,2.71,271877,0
+ARWR.US,D,20130719,000000,2.7,2.88,2.6025,2.79,231662,0
+ARWR.US,D,20130722,000000,2.83,2.88,2.75,2.82,233560,0
+ARWR.US,D,20130723,000000,2.88,2.93,2.75,2.8,301842,0
+ARWR.US,D,20130724,000000,2.86,2.94,2.77,2.87,973257,0
+ARWR.US,D,20130725,000000,2.87,3.1,2.81,2.93,236969,0
+ARWR.US,D,20130726,000000,2.95,3.1,2.9025,3.07,199762,0
+ARWR.US,D,20130729,000000,3.1,3.45,3.097,3.4,778321,0
+ARWR.US,D,20130730,000000,3.4,3.429,3.25,3.31,238746,0
+ARWR.US,D,20130731,000000,3.38,3.77,3.32,3.77,747140,0
+ARWR.US,D,20130801,000000,3.82,4.22,3.78,4.03,961340,0
+ARWR.US,D,20130802,000000,4.1,4.28,4.02,4.13,558693,0
+ARWR.US,D,20130805,000000,4.18,4.25,4.01,4.21,472806,0
+ARWR.US,D,20130806,000000,4.25,4.44,4.18,4.39,803908,0
+ARWR.US,D,20130807,000000,4.44,4.48,4.25,4.34,281305,0
+ARWR.US,D,20130808,000000,4.38,4.769,4.38,4.5,718581,0
+ARWR.US,D,20130809,000000,4.5,4.54,4.32,4.44,495071,0
+ARWR.US,D,20130812,000000,4.37,4.45,4.27,4.38,327043,0
+ARWR.US,D,20130813,000000,4.34,4.4,4,4.1,465980,0
+ARWR.US,D,20130814,000000,4.05,4.05,3.78,3.97,434327,0
+ARWR.US,D,20130815,000000,3.91,3.97,3.8,3.8,248544,0
+ARWR.US,D,20130816,000000,3.8,4,3.75,4,272828,0
+ARWR.US,D,20130819,000000,3.95,3.99,3.85,3.86,112805,0
+ARWR.US,D,20130820,000000,3.85,3.88,3.79,3.87,80308,0
+ARWR.US,D,20130821,000000,3.92,4.08,3.9101,4.05,226025,0
+ARWR.US,D,20130822,000000,3.99,4.25,3.96,4.2,136140,0
+ARWR.US,D,20130823,000000,4.2,4.4,4.2,4.33,1346195,0
+ARWR.US,D,20130826,000000,4.33,4.3999,4.2201,4.37,1340131,0
+ARWR.US,D,20130827,000000,4.42,4.42,4.25,4.3,98389,0
+ARWR.US,D,20130828,000000,4.3,4.3,4.0801,4.16,150585,0
+ARWR.US,D,20130829,000000,4.18,4.34,4.18,4.31,88736,0
+ARWR.US,D,20130830,000000,4.32,4.4,4.136,4.15,109238,0
+ARWR.US,D,20130903,000000,4.15,4.3,4.1,4.28,171293,0
+ARWR.US,D,20130904,000000,4.25,4.34,4.17,4.2,155474,0
+ARWR.US,D,20130905,000000,4.17,4.28,4.16,4.24,102288,0
+ARWR.US,D,20130906,000000,4.24,4.33,4.15,4.33,194546,0
+ARWR.US,D,20130909,000000,4.39,4.98,4.3408,4.75,1438423,0
+ARWR.US,D,20130910,000000,4.9,4.91,4.71,4.8,295349,0
+ARWR.US,D,20130911,000000,4.8,4.9,4.78,4.79,132806,0
+ARWR.US,D,20130912,000000,4.78,4.85,4.56,4.67,166218,0
+ARWR.US,D,20130913,000000,4.66,4.84,4.65,4.76,112547,0
+ARWR.US,D,20130916,000000,4.85,4.99,4.62,4.65,194371,0
+ARWR.US,D,20130917,000000,4.66,4.66,4.37,4.49,239033,0
+ARWR.US,D,20130918,000000,4.47,4.8,4.41,4.65,194982,0
+ARWR.US,D,20130919,000000,4.68,4.9,4.57,4.75,250685,0
+ARWR.US,D,20130920,000000,4.75,4.8,4.6,4.75,207962,0
+ARWR.US,D,20130923,000000,4.73,4.81,4.51,4.8,246377,0
+ARWR.US,D,20130924,000000,4.85,5.55,4.79,5.23,1691500,0
+ARWR.US,D,20130925,000000,5.21,5.7,5.11,5.42,1011518,0
+ARWR.US,D,20130926,000000,5.61,5.84,5.35,5.79,790700,0
+ARWR.US,D,20130927,000000,5.85,6.2,5.75,6.05,826828,0
+ARWR.US,D,20130930,000000,6,6.07,5.45,5.69,415100,0
+ARWR.US,D,20131001,000000,5.69,6.13,5.65,6.05,1117300,0
+ARWR.US,D,20131002,000000,6.05,6.27,6,6.08,401600,0
+ARWR.US,D,20131003,000000,6.04,6.15,5.88,6.02,222100,0
+ARWR.US,D,20131004,000000,6.05,6.07,5.89,6.04,212500,0
+ARWR.US,D,20131007,000000,5.97,6.09,5.85,5.86,266400,0
+ARWR.US,D,20131008,000000,6.15,7.53,6.06,6.82,3088000,0
+ARWR.US,D,20131009,000000,6.82,7.35,6,7.23,1414440,0
+ARWR.US,D,20131010,000000,7.37,8.27,7,8.01,1745969,0
+ARWR.US,D,20131011,000000,8,8.07,7.55,8.05,1031881,0
+ARWR.US,D,20131014,000000,8,8.48,7.73,8.19,876905,0
+ARWR.US,D,20131015,000000,8.2,8.33,7.82,8.08,374294,0
+ARWR.US,D,20131016,000000,8.12,8.3,8.08,8.11,367700,0
+ARWR.US,D,20131017,000000,8.17,8.3,7.91,8.16,310500,0
+ARWR.US,D,20131018,000000,8.18,8.25,7.55,7.87,508600,0
+ARWR.US,D,20131021,000000,8.11,8.88,8.1,8.85,1457500,0
+ARWR.US,D,20131022,000000,8.86,8.88,7.53,7.99,1668100,0
+ARWR.US,D,20131023,000000,7.94,8.098,7.61,7.98,364714,0
+ARWR.US,D,20131024,000000,8.04,8.04,7.73,8.01,262100,0
+ARWR.US,D,20131025,000000,8.06,8.06,7.77,7.99,240428,0
+ARWR.US,D,20131028,000000,7.92,7.92,7.51,7.66,466800,0
+ARWR.US,D,20131029,000000,7.7,7.85,7.5,7.65,324200,0
+ARWR.US,D,20131030,000000,7.66,7.76,6.73,6.95,815300,0
+ARWR.US,D,20131031,000000,6.94,7.02,6.26,7,1072000,0
+ARWR.US,D,20131101,000000,6.96,7.25,6.8,7.1,357200,0
+ARWR.US,D,20131104,000000,7.04,7.6,6.8,7.36,516438,0
+ARWR.US,D,20131105,000000,7.04,7.26,6.92,7.13,334400,0
+ARWR.US,D,20131106,000000,7.17,7.17,6.75,7,367300,0
+ARWR.US,D,20131107,000000,6.97,7.07,6.6,7.03,269800,0
+ARWR.US,D,20131108,000000,7.05,7.54,7.05,7.36,192000,0
+ARWR.US,D,20131111,000000,7.5,7.8399,7.36,7.56,210306,0
+ARWR.US,D,20131112,000000,7.56,7.58,7.06,7.14,185400,0
+ARWR.US,D,20131113,000000,7.07,7.35,7,7.12,166600,0
+ARWR.US,D,20131114,000000,7.11,7.26,7.09,7.11,88800,0
+ARWR.US,D,20131115,000000,7.1,7.61,7.1,7.42,183500,0
+ARWR.US,D,20131118,000000,7.47,7.61,7.13,7.14,261100,0
+ARWR.US,D,20131119,000000,7.1201,7.275,6.91,7.15,129839,0
+ARWR.US,D,20131120,000000,7.16,7.3,7.03,7.21,135300,0
+ARWR.US,D,20131121,000000,7.23,7.48,7.13,7.36,140200,0
+ARWR.US,D,20131122,000000,7.4,7.49,7.21,7.44,228498,0
+ARWR.US,D,20131125,000000,7.48,7.99,7.38,7.42,510600,0
+ARWR.US,D,20131126,000000,7.41,7.62,7.33,7.52,240500,0
+ARWR.US,D,20131127,000000,7.52,7.85,7.45,7.69,227000,0
+ARWR.US,D,20131129,000000,7.77,8.3698,7.7,8.23,273544,0
+ARWR.US,D,20131202,000000,8.45,9.11,8.3,9.01,1506400,0
+ARWR.US,D,20131203,000000,9,9.22,8.8,9.08,573003,0
+ARWR.US,D,20131204,000000,9,9.3,8.5,8.98,722600,0
+ARWR.US,D,20131205,000000,8.97,9.14,8.65,8.7,353600,0
+ARWR.US,D,20131206,000000,8.85,8.85,7.6,8.16,665300,0
+ARWR.US,D,20131209,000000,8.03,8.3,7.6701,8.28,381962,0
+ARWR.US,D,20131210,000000,8.33,8.33,7.3,7.6,758700,0
+ARWR.US,D,20131211,000000,7.59,7.75,7.37,7.67,419200,0
+ARWR.US,D,20131212,000000,7.66,7.93,7.54,7.92,240831,0
+ARWR.US,D,20131213,000000,7.95,8.13,7.74,8.1,181200,0
+ARWR.US,D,20131216,000000,8.16,8.87,8.05,8.74,665801,0
+ARWR.US,D,20131217,000000,8.72,9.09,8.55,8.75,636300,0
+ARWR.US,D,20131218,000000,9.01,9.49,8.6,9.14,2803500,0
+ARWR.US,D,20131219,000000,9.62,9.65,9.21,9.39,933200,0
+ARWR.US,D,20131220,000000,9.45,10.39,9.33,9.93,1355800,0
+ARWR.US,D,20131223,000000,10.25,10.72,10.11,10.71,1279705,0
+ARWR.US,D,20131224,000000,10.77,10.89,10.15,10.84,357726,0
+ARWR.US,D,20131226,000000,10.76,11.12,10.58,11.07,492526,0
+ARWR.US,D,20131227,000000,11.05,11.05,10.52,10.92,450400,0
+ARWR.US,D,20131230,000000,10.78,10.88,10.6,10.7,328900,0
+ARWR.US,D,20131231,000000,10.68,10.88,10.65,10.85,243200,0
+ARWR.US,D,20140102,000000,10.75,10.75,9.95,10.31,522853,0
+ARWR.US,D,20140103,000000,10.35,10.355,9.94,10.17,466075,0
+ARWR.US,D,20140106,000000,10.09,10.44,9.87,9.92,695600,0
+ARWR.US,D,20140107,000000,9.83,10.2,9.76,10.01,398600,0
+ARWR.US,D,20140108,000000,9.95,10.75,9.78,10.67,759100,0
+ARWR.US,D,20140109,000000,10.88,11.57,10.82,11.5,1666200,0
+ARWR.US,D,20140110,000000,11.54,12.36,11.01,12.1,1420100,0
+ARWR.US,D,20140113,000000,12.66,13.87,11.61,12.32,2114600,0
+ARWR.US,D,20140114,000000,12.5,12.95,12,12.84,1010900,0
+ARWR.US,D,20140115,000000,12.52,13.39,12.09,13,884100,0
+ARWR.US,D,20140116,000000,13,13.15,12.26,12.66,663100,0
+ARWR.US,D,20140117,000000,12.56,12.74,12.25,12.31,371500,0
+ARWR.US,D,20140121,000000,12.4,12.49,11.73,11.98,818200,0
+ARWR.US,D,20140122,000000,11.79,12.48,11.79,11.99,532900,0
+ARWR.US,D,20140123,000000,11.85,11.95,11.37,11.7,477700,0
+ARWR.US,D,20140124,000000,11.7,12.09,10.8,11.72,846900,0
+ARWR.US,D,20140127,000000,11.38,12.8,11.2,12.03,1053400,0
+ARWR.US,D,20140128,000000,12.1,13.8,12.1,13.66,1271500,0
+ARWR.US,D,20140129,000000,13.5,14.52,13.13,14.3,2669700,0
+ARWR.US,D,20140130,000000,14.51,15.3,14.48,15.3,1794900,0
+ARWR.US,D,20140131,000000,15.01,15.72,14.77,15.34,1411100,0
+ARWR.US,D,20140203,000000,15.24,15.41,14.51,15.07,982536,0
+ARWR.US,D,20140204,000000,15.31,15.54,14.6,14.6,736538,0
+ARWR.US,D,20140205,000000,14.77,15,13.91,14.46,750361,0
+ARWR.US,D,20140206,000000,14.46,15.539,14.23,14.54,689515,0
+ARWR.US,D,20140207,000000,15.75,17.38,15.43,17.25,3347149,0
+ARWR.US,D,20140210,000000,17.54,18,16.91,17.99,1366220,0
+ARWR.US,D,20140211,000000,18.26,19.08,17.9,18.83,2030466,0
+ARWR.US,D,20140212,000000,18.92,19.17,17.85,19.15,1339556,0
+ARWR.US,D,20140213,000000,18.91,19.96,18.5,19.74,1232149,0
+ARWR.US,D,20140214,000000,19.79,20,18.5,18.99,839289,0
+ARWR.US,D,20140218,000000,19.01,19.5,18.8,18.95,561782,0
+ARWR.US,D,20140219,000000,19.68,21.74,19.64,21.09,5233962,0
+ARWR.US,D,20140220,000000,21.24,22.19,20.86,21.9,1601435,0
+ARWR.US,D,20140221,000000,22.7,23.03,22.18,22.45,1739679,0
+ARWR.US,D,20140224,000000,22.63,23.14,22.02,22.4,1197360,0
+ARWR.US,D,20140225,000000,22.47,22.47,20.56,21.23,1378170,0
+ARWR.US,D,20140226,000000,21.03,22.25,21,21.94,803249,0
+ARWR.US,D,20140227,000000,22.02,22.27,20.5,20.89,1161500,0
+ARWR.US,D,20140228,000000,20.01,20.72,18.5,19.44,1914930,0
+ARWR.US,D,20140303,000000,19.9,20.9,19.44,20.08,1484728,0
+ARWR.US,D,20140304,000000,20.37,21.5,20.01,21.14,989948,0
+ARWR.US,D,20140305,000000,24.06,27.24,23.95,26.31,7690648,0
+ARWR.US,D,20140306,000000,27.06,27.63,24.5,25.29,2761385,0
+ARWR.US,D,20140307,000000,25.61,25.99,22.53,24.68,3162068,0
+ARWR.US,D,20140310,000000,24.54,26.82,23.84,26.57,1838571,0
+ARWR.US,D,20140311,000000,26.6,27.01,25.01,25.27,1733469,0
+ARWR.US,D,20140312,000000,25.07,25.93,24.02,25.16,1097356,0
+ARWR.US,D,20140313,000000,25.33,25.35,22.16,23.06,2398763,0
+ARWR.US,D,20140314,000000,22.89,23.38,22.23,23.02,1520862,0
+ARWR.US,D,20140317,000000,23.05,23.57,22.56,22.67,1189758,0
+ARWR.US,D,20140318,000000,22.67,24.22,22.12,24.11,1778045,0
+ARWR.US,D,20140319,000000,24.21,24.77,23.04,23.52,1235811,0
+ARWR.US,D,20140320,000000,23.42,24.17,22.63,23.81,1107209,0
+ARWR.US,D,20140321,000000,23.8,23.94,20.17,20.7,4099082,0
+ARWR.US,D,20140324,000000,21.09,21.09,15.97,17.37,7563514,0
+ARWR.US,D,20140325,000000,17.71,17.93,16.18,17.22,3497956,0
+ARWR.US,D,20140326,000000,17.26,18.25,16.29,16.36,1920000,0
+ARWR.US,D,20140327,000000,16.14,17.38,15.38,16.33,1845698,0
+ARWR.US,D,20140328,000000,16.3,16.92,15.46,15.62,1484942,0
+ARWR.US,D,20140331,000000,15.4,16.49,15.2,16.42,1940906,0
+ARWR.US,D,20140401,000000,16.42,18.87,16.36,18.28,3541184,0
+ARWR.US,D,20140402,000000,18.14,18.32,17.51,17.97,1515086,0
+ARWR.US,D,20140403,000000,18.1,18.64,16.59,17.17,1775024,0
+ARWR.US,D,20140404,000000,17.16,17.5,15.6,16.21,2365720,0
+ARWR.US,D,20140407,000000,16,17.37,15.56,16.73,1975951,0
+ARWR.US,D,20140408,000000,16.86,17.248,15.62,16.39,1645766,0
+ARWR.US,D,20140409,000000,16.35,17.09,16.3,16.91,1644220,0
+ARWR.US,D,20140410,000000,16.86,16.94,15.14,15.87,1362764,0
+ARWR.US,D,20140411,000000,15.72,15.97,12.84,13.13,3987834,0
+ARWR.US,D,20140414,000000,13.76,13.76,12.32,12.49,3261671,0
+ARWR.US,D,20140415,000000,12.4,12.67,10.32,11.42,5978925,0
+ARWR.US,D,20140416,000000,11.45,12.97,11.42,12.39,2969033,0
+ARWR.US,D,20140417,000000,12.4,13.07,11.67,12.77,2834121,0
+ARWR.US,D,20140421,000000,12.53,13.31,12.43,13.14,1307158,0
+ARWR.US,D,20140422,000000,13.02,14.39,13.02,13.52,2090436,0
+ARWR.US,D,20140423,000000,13.55,13.734,12.595,12.81,1075681,0
+ARWR.US,D,20140424,000000,12.99,13.18,12,12.63,909017,0
+ARWR.US,D,20140425,000000,12.48,12.52,11.87,12.2,907438,0
+ARWR.US,D,20140428,000000,12.14,12.26,10.56,11,2240993,0
+ARWR.US,D,20140429,000000,11,11.49,10.68,11.17,1111288,0
+ARWR.US,D,20140430,000000,10.9,11.03,10.36,10.919,1429827,0
+ARWR.US,D,20140501,000000,11.11,11.99,11,11.28,1485669,0
+ARWR.US,D,20140502,000000,11.39,11.43,10.77,11.01,858210,0
+ARWR.US,D,20140505,000000,10.8,11.23,10.6,10.96,760072,0
+ARWR.US,D,20140506,000000,11.04,11.13,10.16,10.22,1301519,0
+ARWR.US,D,20140507,000000,10.1,10.36,9.12,9.79,2188322,0
+ARWR.US,D,20140508,000000,10,10.61,9.8,9.87,1259779,0
+ARWR.US,D,20140509,000000,9.79,10.6,9.61,10.56,1178681,0
+ARWR.US,D,20140512,000000,10.27,11.47,9.84,10.91,2460241,0
+ARWR.US,D,20140513,000000,10.97,11.81,10.88,11.24,1618915,0
+ARWR.US,D,20140514,000000,11.16,11.49,10.7,11.07,881309,0
+ARWR.US,D,20140515,000000,11.09,11.21,10.55,11,1107215,0
+ARWR.US,D,20140516,000000,10.94,10.98,10.32,10.77,936142,0
+ARWR.US,D,20140519,000000,10.84,11.8,10.83,11.73,1452115,0
+ARWR.US,D,20140520,000000,11.74,11.98,11.17,11.3,1295012,0
+ARWR.US,D,20140521,000000,11.1,11.7,10.76,10.93,1216152,0
+ARWR.US,D,20140522,000000,11.03,11.62,10.75,11.46,1331018,0
+ARWR.US,D,20140523,000000,11.46,11.75,11.1,11.39,1371208,0
+ARWR.US,D,20140527,000000,11.56,12.94,11.47,12.85,1864984,0
+ARWR.US,D,20140528,000000,12.88,13.46,12.73,13.33,2221547,0
+ARWR.US,D,20140529,000000,13.33,13.71,13,13.22,1254745,0
+ARWR.US,D,20140530,000000,13.27,13.27,12.31,12.58,1544478,0
+ARWR.US,D,20140602,000000,12.6,12.64,11.76,12,1083930,0
+ARWR.US,D,20140603,000000,11.97,12.93,11.85,12.88,1404692,0
+ARWR.US,D,20140604,000000,12.75,13.14,12.38,12.8,970424,0
+ARWR.US,D,20140605,000000,12.89,14.13,12.77,14.06,3435486,0
+ARWR.US,D,20140606,000000,14.45,14.78,13.77,14.21,1855794,0
+ARWR.US,D,20140609,000000,14.31,15.42,14.21,14.46,2395702,0
+ARWR.US,D,20140610,000000,14.5,14.99,13.75,14.9,1794179,0
+ARWR.US,D,20140611,000000,14.53,15.44,14.505,14.94,1401071,0
+ARWR.US,D,20140612,000000,14.76,15.09,13.57,13.66,2240383,0
+ARWR.US,D,20140613,000000,13,13.04,11.08,12.33,7672380,0
+ARWR.US,D,20140616,000000,13.14,13.44,12.7,13.42,2133436,0
+ARWR.US,D,20140617,000000,13.39,14.08,13.1,13.98,1805735,0
+ARWR.US,D,20140618,000000,14.04,15.15,13.98,14.99,3319638,0
+ARWR.US,D,20140619,000000,15.1,15.33,13.351,13.89,2855975,0
+ARWR.US,D,20140620,000000,14.06,15.56,13.83,15.37,3725362,0
+ARWR.US,D,20140623,000000,15.73,15.73,14.61,15.05,2281274,0
+ARWR.US,D,20140624,000000,15.07,15.32,14.12,14.19,1575319,0
+ARWR.US,D,20140625,000000,14.05,14.4,13.385,13.42,1867316,0
+ARWR.US,D,20140626,000000,13.49,14.28,13.39,14.22,1562212,0
+ARWR.US,D,20140627,000000,14.22,14.8,13.87,14.35,10098172,0
+ARWR.US,D,20140630,000000,14.34,14.73,14.11,14.31,1361430,0
+ARWR.US,D,20140701,000000,14.52,14.52,13.54,13.58,2283334,0
+ARWR.US,D,20140702,000000,13.62,13.8,12.81,13.02,1966600,0
+ARWR.US,D,20140703,000000,13.07,13.24,12.4,13.18,1087814,0
+ARWR.US,D,20140707,000000,13.06,13.12,11.85,12.4,1935282,0
+ARWR.US,D,20140708,000000,12.32,12.35,11.34,11.4,2464881,0
+ARWR.US,D,20140709,000000,12.18,12.5,11.6,12.32,2698068,0
+ARWR.US,D,20140710,000000,12.01,12.35,11.825,12.22,1415651,0
+ARWR.US,D,20140711,000000,12.21,12.43,12,12.35,766508,0
+ARWR.US,D,20140714,000000,12.6,12.85,12.4,12.72,1156911,0
+ARWR.US,D,20140715,000000,12.76,12.81,11.9,12.2,1239512,0
+ARWR.US,D,20140716,000000,12.68,12.68,11.69,11.87,1561994,0
+ARWR.US,D,20140717,000000,11.76,11.85,10.93,11.11,1655034,0
+ARWR.US,D,20140718,000000,11.08,11.36,11.01,11.34,1313583,0
+ARWR.US,D,20140721,000000,11.23,11.34,10.7,11.1,1620903,0
+ARWR.US,D,20140722,000000,11.15,11.57,11.02,11.09,1175863,0
+ARWR.US,D,20140723,000000,11.16,11.78,11.12,11.66,1277230,0
+ARWR.US,D,20140724,000000,11.76,11.9,11.24,11.44,1162833,0
+ARWR.US,D,20140725,000000,11.36,11.38,11.09,11.24,775502,0
+ARWR.US,D,20140728,000000,11.2,11.29,10.62,10.72,2187168,0
+ARWR.US,D,20140729,000000,11.86,12.12,11.44,11.95,6443908,0
+ARWR.US,D,20140730,000000,12.21,13.21,11.99,13.18,4068580,0
+ARWR.US,D,20140731,000000,12.99,13.06,12.31,12.65,3253265,0
+ARWR.US,D,20140801,000000,12.73,13.05,11.75,11.98,3405017,0
+ARWR.US,D,20140804,000000,11.94,12.38,11.46,11.76,2132676,0
+ARWR.US,D,20140805,000000,11.53,12.03,11.48,11.85,2072210,0
+ARWR.US,D,20140806,000000,11.68,11.79,11.38,11.55,1573491,0
+ARWR.US,D,20140807,000000,11.65,12.23,11.55,12.05,1799078,0
+ARWR.US,D,20140808,000000,12.22,12.94,11.92,12.89,2458796,0
+ARWR.US,D,20140811,000000,13.17,13.5,12.65,12.85,3667149,0
+ARWR.US,D,20140812,000000,13,13.71,12.69,13,7058272,0
+ARWR.US,D,20140813,000000,12,13.2,11.76,13.01,8857593,0
+ARWR.US,D,20140814,000000,13,14.75,13,14.44,6724228,0
+ARWR.US,D,20140815,000000,14.62,14.73,13.65,13.94,4121309,0
+ARWR.US,D,20140818,000000,14.23,15,14.1,14.58,4000047,0
+ARWR.US,D,20140819,000000,14.79,14.87,13.85,14.22,3626904,0
+ARWR.US,D,20140820,000000,14.1,14.16,13.5,13.65,3278548,0
+ARWR.US,D,20140821,000000,13.5,13.61,12.58,12.72,4103302,0
+ARWR.US,D,20140822,000000,12.7,12.99,12.17,12.8,3948055,0
+ARWR.US,D,20140825,000000,13.17,13.59,12.89,13.44,3204799,0
+ARWR.US,D,20140826,000000,13.93,15.57,13.9,15.2,8924976,0
+ARWR.US,D,20140827,000000,15.31,15.63,14.62,14.77,4993803,0
+ARWR.US,D,20140828,000000,14.46,14.83,14.11,14.14,3590628,0
+ARWR.US,D,20140829,000000,14.2,14.8,14.15,14.57,2902085,0
+ARWR.US,D,20140902,000000,14.49,15.35,14.46,15.34,3308960,0
+ARWR.US,D,20140903,000000,15.62,17.38,15.61,16.27,7852511,0
+ARWR.US,D,20140904,000000,16.61,17.09,15.92,16.18,4642721,0
+ARWR.US,D,20140905,000000,16.18,16.38,15.08,15.82,4188253,0
+ARWR.US,D,20140908,000000,15.65,16.75,15.32,16.69,3235882,0
+ARWR.US,D,20140909,000000,17,17.42,15.91,16.13,4468162,0
+ARWR.US,D,20140910,000000,16.15,16.91,16,16.9,2951267,0
+ARWR.US,D,20140911,000000,16.59,16.99,16.3,16.96,2566866,0
+ARWR.US,D,20140912,000000,16.96,16.97,16.33,16.53,2301595,0
+ARWR.US,D,20140915,000000,16.36,16.42,14.55,15.22,4939111,0
+ARWR.US,D,20140916,000000,15.01,15.71,14.76,15.56,2156566,0
+ARWR.US,D,20140917,000000,16.26,16.61,15.85,16.07,4156075,0
+ARWR.US,D,20140918,000000,16.17,16.48,15.56,15.71,2433385,0
+ARWR.US,D,20140919,000000,15.8,15.85,15.033,15.25,3625709,0
+ARWR.US,D,20140922,000000,15,15.6,14.35,15.04,4431553,0
+ARWR.US,D,20140923,000000,14.78,15.49,14.53,14.95,2180462,0
+ARWR.US,D,20140924,000000,15.09,15.88,15.06,15.69,2513118,0
+ARWR.US,D,20140925,000000,15.64,15.88,14.87,14.97,2530489,0
+ARWR.US,D,20140926,000000,15.27,15.5,14.95,15.11,1712379,0
+ARWR.US,D,20140929,000000,14.52,15.35,14.51,15.05,2170352,0
+ARWR.US,D,20140930,000000,15.03,15.16,14.59,14.77,1890268,0
+ARWR.US,D,20141001,000000,14.69,14.8,13.55,13.76,3416882,0
+ARWR.US,D,20141002,000000,13.74,14.11,13.01,13.92,3391927,0
+ARWR.US,D,20141003,000000,14.08,14.52,13.91,14.03,2175530,0
+ARWR.US,D,20141006,000000,14.12,14.15,13.18,13.49,2533360,0
+ARWR.US,D,20141007,000000,13.42,13.5,12.5,12.51,3050292,0
+ARWR.US,D,20141008,000000,11.92,12.52,5.47,7.03,54756469,0
+ARWR.US,D,20141009,000000,7.35,7.8,6.75,6.92,19878795,0
+ARWR.US,D,20141010,000000,6.85,6.93,6.25,6.37,5571611,0
+ARWR.US,D,20141013,000000,6.45,6.45,5.76,6.03,5851304,0
+ARWR.US,D,20141014,000000,6.05,6.17,5.5,5.88,5472948,0
+ARWR.US,D,20141015,000000,5.69,6.54,5.67,6.47,4839465,0
+ARWR.US,D,20141016,000000,6.32,7.145,6.27,7.02,6941117,0
+ARWR.US,D,20141017,000000,7.2,7.32,6.25,6.45,5254032,0
+ARWR.US,D,20141020,000000,6.42,6.73,6.27,6.57,1773308,0
+ARWR.US,D,20141021,000000,6.57,6.9499,6.46,6.8,1977219,0
+ARWR.US,D,20141022,000000,6.91,7.12,6.72,6.75,1771528,0
+ARWR.US,D,20141023,000000,6.86,7.31,6.76,6.92,3334296,0
+ARWR.US,D,20141024,000000,6.97,7.22,6.92,7.16,3215619,0
+ARWR.US,D,20141027,000000,7.11,7.2,6.76,6.96,1437472,0
+ARWR.US,D,20141028,000000,7.02,7.13,6.82,6.87,2135145,0
+ARWR.US,D,20141029,000000,6.88,6.88,6.55,6.7,1922560,0
+ARWR.US,D,20141030,000000,6.61,6.84,6.59,6.73,1491526,0
+ARWR.US,D,20141031,000000,6.96,6.98,6.32,6.52,2972294,0
+ARWR.US,D,20141103,000000,6.52,6.72,6.42,6.52,1320081,0
+ARWR.US,D,20141104,000000,6.51,6.552,6.17,6.41,1472422,0
+ARWR.US,D,20141105,000000,6.48,6.53,6.155,6.19,1765633,0
+ARWR.US,D,20141106,000000,6.18,6.45,6.18,6.3,1736676,0
+ARWR.US,D,20141107,000000,6.25,6.25,5.84,6.06,6272813,0
+ARWR.US,D,20141110,000000,6.4,6.5,6.13,6.21,5049326,0
+ARWR.US,D,20141111,000000,6.36,6.57,6.23,6.5,3239971,0
+ARWR.US,D,20141112,000000,6.4,6.79,6.38,6.53,2254658,0
+ARWR.US,D,20141113,000000,6.52,6.6,6.2,6.22,1892932,0
+ARWR.US,D,20141114,000000,6.2,6.25,5.82,6.04,2583182,0
+ARWR.US,D,20141117,000000,6.02,6.12,5.85,5.94,1449087,0
+ARWR.US,D,20141118,000000,5.92,6.06,5.88,5.95,1603037,0
+ARWR.US,D,20141119,000000,5.93,6,5.52,5.55,3097243,0
+ARWR.US,D,20141120,000000,5.6,5.82,5.55,5.74,2138178,0
+ARWR.US,D,20141121,000000,5.85,5.98,5.72,5.9,1841337,0
+ARWR.US,D,20141124,000000,5.92,6.18,5.9,6.165,2278561,0
+ARWR.US,D,20141125,000000,6.2,6.2,5.71,5.84,4666784,0
+ARWR.US,D,20141126,000000,5.8,5.93,5.73,5.78,1881177,0
+ARWR.US,D,20141128,000000,5.8,5.89,5.65,5.82,1554774,0
+ARWR.US,D,20141201,000000,5.76,5.78,5.32,5.39,2997121,0
+ARWR.US,D,20141202,000000,5.43,5.48,5.16,5.22,2189858,0
+ARWR.US,D,20141203,000000,5.24,5.39,5.17,5.35,1430264,0
+ARWR.US,D,20141204,000000,5.36,5.37,4.95,5,1922431,0
+ARWR.US,D,20141205,000000,5.07,5.77,4.97,5.73,3584918,0
+ARWR.US,D,20141208,000000,5.68,5.71,5.1,5.135,1880043,0
+ARWR.US,D,20141209,000000,5.01,5.73,5,5.71,1965492,0
+ARWR.US,D,20141210,000000,5.65,5.72,5.43,5.45,1509410,0
+ARWR.US,D,20141211,000000,5.54,6.07,5.48,5.93,3773263,0
+ARWR.US,D,20141212,000000,5.9,6.028,5.63,5.76,2329664,0
+ARWR.US,D,20141215,000000,5.77,6.01,5.34,5.45,1857470,0
+ARWR.US,D,20141216,000000,5.55,6.19,5.42,5.86,2798442,0
+ARWR.US,D,20141217,000000,5.91,6.18,5.8001,6.09,2369411,0
+ARWR.US,D,20141218,000000,6.12,6.15,5.95,6.11,1455954,0
+ARWR.US,D,20141219,000000,6.14,6.4,6.02,6.39,4914268,0
+ARWR.US,D,20141222,000000,6.3,6.75,6.11,6.55,2199080,0
+ARWR.US,D,20141223,000000,6.57,6.57,6.08,6.275,1758260,0
+ARWR.US,D,20141224,000000,6.27,6.55,6.202,6.35,727184,0
+ARWR.US,D,20141226,000000,6.35,6.61,6.35,6.52,795960,0
+ARWR.US,D,20141229,000000,6.48,6.75,6.48,6.615,1414824,0
+ARWR.US,D,20141230,000000,6.58,8.55,6.53,7.57,11689569,0
+ARWR.US,D,20141231,000000,7.91,8.15,7.23,7.38,4636797,0
+ARWR.US,D,20150102,000000,7.71,7.99,7.49,7.71,4198337,0
+ARWR.US,D,20150105,000000,7.69,8.09,7.36,7.5,3809619,0
+ARWR.US,D,20150106,000000,7.5,7.75,6.61,6.95,3493969,0
+ARWR.US,D,20150107,000000,7.04,7.445,7.01,7.38,1860494,0
+ARWR.US,D,20150108,000000,7.44,8.08,7.38,8,3782589,0
+ARWR.US,D,20150109,000000,7.95,9.33,7.75,9.06,7094000,0
+ARWR.US,D,20150112,000000,7.44,7.51,6.51,6.9,8614191,0
+ARWR.US,D,20150113,000000,6.8,6.81,6.28,6.32,4168703,0
+ARWR.US,D,20150114,000000,6.26,6.75,6.02,6.71,2686649,0
+ARWR.US,D,20150115,000000,6.69,6.95,6.42,6.56,1883947,0
+ARWR.US,D,20150116,000000,6.54,6.9,6.53,6.86,1395143,0
+ARWR.US,D,20150120,000000,6.98,7.189,6.86,7.06,1519599,0
+ARWR.US,D,20150121,000000,7.1,7.28,6.6,6.76,1777044,0
+ARWR.US,D,20150122,000000,6.43,6.74,6.12,6.63,2475599,0
+ARWR.US,D,20150123,000000,6.58,6.64,6.31,6.43,1138285,0
+ARWR.US,D,20150126,000000,6.4,6.82,6.35,6.77,1369688,0
+ARWR.US,D,20150127,000000,6.79,7.03,6.6,6.77,1344187,0
+ARWR.US,D,20150128,000000,6.79,6.87,6.58,6.65,1176071,0
+ARWR.US,D,20150129,000000,6.64,6.665,6.38,6.6,947393,0
+ARWR.US,D,20150130,000000,6.52,6.66,6.3,6.31,1839640,0
+ARWR.US,D,20150202,000000,6.31,6.32,6.01,6.15,1521395,0
+ARWR.US,D,20150203,000000,6.15,6.48,6.07,6.44,1289095,0
+ARWR.US,D,20150204,000000,6.33,6.39,6.14,6.21,1102404,0
+ARWR.US,D,20150205,000000,6.24,6.77,6.17,6.68,1752223,0
+ARWR.US,D,20150206,000000,6.65,6.95,6.27,6.39,1764702,0
+ARWR.US,D,20150209,000000,6.49,6.53,6.15,6.21,2097840,0
+ARWR.US,D,20150210,000000,6.27,6.72,6.21,6.32,1965648,0
+ARWR.US,D,20150211,000000,6.33,6.44,6.15,6.35,1153958,0
+ARWR.US,D,20150212,000000,6.4,6.64,6.26,6.56,1599727,0
+ARWR.US,D,20150213,000000,6.68,6.8,6.56,6.77,1464895,0
+ARWR.US,D,20150217,000000,6.75,7.4,6.75,7.11,2296758,0
+ARWR.US,D,20150218,000000,7.11,7.3,6.95,7.15,1816601,0
+ARWR.US,D,20150219,000000,7.11,7.26,7.01,7.1,943548,0
+ARWR.US,D,20150220,000000,7.12,7.48,7.1,7.38,2172304,0
+ARWR.US,D,20150223,000000,7.49,8.01,7.43,7.83,2726155,0
+ARWR.US,D,20150224,000000,7.84,8.06,7.56,7.73,1633949,0
+ARWR.US,D,20150225,000000,7.62,7.9,7.21,7.89,1672547,0
+ARWR.US,D,20150226,000000,7.85,7.89,7.58,7.74,711378,0
+ARWR.US,D,20150227,000000,7.71,7.75,7.4351,7.53,1000928,0
+ARWR.US,D,20150302,000000,7.49,7.51,6.91,7.32,1349700,0
+ARWR.US,D,20150303,000000,7.31,7.32,6.86,7.21,1561300,0
+ARWR.US,D,20150304,000000,7.14,7.53,7.02,7.51,1005400,0
+ARWR.US,D,20150305,000000,8.3,8.36,7.61,7.94,5506600,0
+ARWR.US,D,20150306,000000,7.83,8.01,7.7,7.75,1646400,0
+ARWR.US,D,20150309,000000,7.77,7.82,7.34,7.4,1581600,0
+ARWR.US,D,20150310,000000,7.35,7.47,7.15,7.31,1223000,0
+ARWR.US,D,20150311,000000,7.32,7.58,7.21,7.55,1325200,0
+ARWR.US,D,20150312,000000,7.62,7.77,7.41,7.54,1032000,0
+ARWR.US,D,20150313,000000,7.55,7.63,7.24,7.53,930800,0
+ARWR.US,D,20150316,000000,7.54,7.58,7.26,7.42,769400,0
+ARWR.US,D,20150317,000000,7.4,7.64,7.34,7.54,758400,0
+ARWR.US,D,20150318,000000,7.51,7.74,7.42,7.68,1001200,0
+ARWR.US,D,20150319,000000,7.68,7.88,7.56,7.72,1199400,0
+ARWR.US,D,20150320,000000,7.82,7.9,7.35,7.37,2030900,0
+ARWR.US,D,20150323,000000,7.27,7.35,6.77,7.05,1834900,0
+ARWR.US,D,20150324,000000,7.12,7.38,7.05,7.16,1097600,0
+ARWR.US,D,20150325,000000,7.16,7.2,6.85,6.89,1545000,0
+ARWR.US,D,20150326,000000,6.83,6.88,6.5,6.74,1451200,0
+ARWR.US,D,20150327,000000,6.76,7.03,6.76,6.98,875900,0
+ARWR.US,D,20150330,000000,7.05,7.18,6.83,7,706600,0
+ARWR.US,D,20150331,000000,6.94,7.04,6.68,6.765,964674,0
+ARWR.US,D,20150401,000000,6.85,7.44,6.6,7.43,2119400,0
+ARWR.US,D,20150402,000000,7.38,7.86,7.21,7.6,2539700,0
+ARWR.US,D,20150406,000000,7.59,7.78,7.37,7.63,1268200,0
+ARWR.US,D,20150407,000000,7.64,7.91,7.62,7.75,2337712,0
+ARWR.US,D,20150408,000000,7.84,8.02,7.77,7.99,2286700,0
+ARWR.US,D,20150409,000000,7.97,8.04,7.83,7.95,1257225,0
+ARWR.US,D,20150410,000000,8,8.02,7.8,7.91,1494800,0
+ARWR.US,D,20150413,000000,8.8,8.9,7.95,8,8550900,0
+ARWR.US,D,20150414,000000,7.46,7.74,7.35,7.38,3063000,0
+ARWR.US,D,20150415,000000,7.41,7.5,7.02,7.09,3344453,0
+ARWR.US,D,20150416,000000,7.15,7.3,7.03,7.11,1771833,0
+ARWR.US,D,20150417,000000,7.03,7.11,6.84,7.08,1456100,0
+ARWR.US,D,20150420,000000,7.1,7.13,6.88,6.95,1090685,0
+ARWR.US,D,20150421,000000,7,7.005,6.66,6.74,1473323,0
+ARWR.US,D,20150422,000000,6.77,7.1,6.62,6.875,1418629,0
+ARWR.US,D,20150423,000000,7.1,7.39,7.05,7.23,1775400,0
+ARWR.US,D,20150424,000000,7.25,7.41,7.18,7.28,922636,0
+ARWR.US,D,20150427,000000,7.28,7.37,6.88,7.05,1374200,0
+ARWR.US,D,20150428,000000,7.03,7.18,6.81,6.95,926982,0
+ARWR.US,D,20150429,000000,6.9,7.16,6.77,7.03,897200,0
+ARWR.US,D,20150430,000000,7.02,7.15,6.78,6.9,1271600,0
+ARWR.US,D,20150501,000000,6.95,7.01,6.85,6.97,813900,0
+ARWR.US,D,20150504,000000,7.01,7.19,6.92,6.94,801900,0
+ARWR.US,D,20150505,000000,7.01,7.02,6.85,6.93,682100,0
+ARWR.US,D,20150506,000000,6.99,6.99,6.8,6.87,663605,0
+ARWR.US,D,20150507,000000,6.87,7,6.73,6.86,919836,0
+ARWR.US,D,20150508,000000,6.94,7.05,6.75,7.04,1876400,0
+ARWR.US,D,20150511,000000,7.04,7.1,6.67,6.69,2296900,0
+ARWR.US,D,20150512,000000,6.44,6.76,6.26,6.27,3276811,0
+ARWR.US,D,20150513,000000,6.39,6.39,6,6.17,2511873,0
+ARWR.US,D,20150514,000000,6.11,6.38,5.99,6.31,1271200,0
+ARWR.US,D,20150515,000000,6.3,6.355,6.16,6.29,721615,0
+ARWR.US,D,20150518,000000,6.26,6.32,6.1,6.18,1054207,0
+ARWR.US,D,20150519,000000,6.15,6.24,6.05,6.08,864193,0
+ARWR.US,D,20150520,000000,6.07,6.24,6.02,6.14,602695,0
+ARWR.US,D,20150521,000000,6.13,6.31,6.12,6.16,541700,0
+ARWR.US,D,20150522,000000,6.18,6.3,6.12,6.26,658500,0
+ARWR.US,D,20150526,000000,6.3,6.37,6.07,6.12,831033,0
+ARWR.US,D,20150527,000000,6.13,6.22,6.06,6.21,712500,0
+ARWR.US,D,20150528,000000,6.17,6.37,6.14,6.25,736642,0
+ARWR.US,D,20150529,000000,6.27,6.45,6.22,6.3,1100900,0
+ARWR.US,D,20150601,000000,6.24,6.369,6.11,6.21,730723,0
+ARWR.US,D,20150602,000000,6.22,6.4,6.17,6.34,662225,0
+ARWR.US,D,20150603,000000,6.34,6.52,6.29,6.43,782700,0
+ARWR.US,D,20150604,000000,6.42,6.55,6.23,6.31,517200,0
+ARWR.US,D,20150605,000000,6.38,6.65,6.21,6.56,1000000,0
+ARWR.US,D,20150608,000000,6.56,6.64,6.45,6.52,740900,0
+ARWR.US,D,20150609,000000,6.47,6.51,6.31,6.4,706731,0
+ARWR.US,D,20150610,000000,6.4,6.65,6.4,6.53,1074580,0
+ARWR.US,D,20150611,000000,6.54,6.86,6.5,6.78,1163576,0
+ARWR.US,D,20150612,000000,6.71,6.84,6.67,6.72,726600,0
+ARWR.US,D,20150615,000000,6.64,6.8,6.5,6.74,854400,0
+ARWR.US,D,20150616,000000,6.68,6.82,6.65,6.69,369200,0
+ARWR.US,D,20150617,000000,7.01,7.35,6.86,7.2,3184800,0
+ARWR.US,D,20150618,000000,7.19,7.4,6.96,7.18,2501100,0
+ARWR.US,D,20150619,000000,7.2,7.22,6.95,7.13,1089700,0
+ARWR.US,D,20150622,000000,7.2,7.26,7.04,7.14,1066300,0
+ARWR.US,D,20150623,000000,7.14,7.5,7.01,7.44,1754159,0
+ARWR.US,D,20150624,000000,7.41,7.5,7.22,7.25,1288700,0
+ARWR.US,D,20150625,000000,7.29,7.35,7.14,7.2,775900,0
+ARWR.US,D,20150626,000000,7.18,7.29,7.04,7.13,1533200,0
+ARWR.US,D,20150629,000000,7.02,7.07,6.79,6.9,1524600,0
+ARWR.US,D,20150630,000000,6.96,7.15,6.91,7.15,862266,0
+ARWR.US,D,20150701,000000,7.23,7.4,6.88,6.95,1034100,0
+ARWR.US,D,20150702,000000,6.88,7.12,6.8,6.84,657700,0
+ARWR.US,D,20150706,000000,6.81,7.18,6.73,6.88,835400,0
+ARWR.US,D,20150707,000000,6.88,7.07,6.59,6.77,642900,0
+ARWR.US,D,20150708,000000,6.86,6.9,6.53,6.57,1017800,0
+ARWR.US,D,20150709,000000,6.66,6.76,6.54,6.61,765900,0
+ARWR.US,D,20150710,000000,6.64,6.92,6.5,6.68,1354700,0
+ARWR.US,D,20150713,000000,6.74,6.8,6.6,6.77,637600,0
+ARWR.US,D,20150714,000000,6.79,6.99,6.77,6.97,626615,0
+ARWR.US,D,20150715,000000,7,7.1,6.83,6.87,682083,0
+ARWR.US,D,20150716,000000,6.91,7,6.84,6.89,514300,0
+ARWR.US,D,20150717,000000,6.9,6.94,6.77,6.85,447200,0
+ARWR.US,D,20150720,000000,6.87,6.9,6.65,6.66,538400,0
+ARWR.US,D,20150721,000000,6.66,6.72,6.55,6.61,486300,0
+ARWR.US,D,20150722,000000,6.6,6.61,6.41,6.58,503000,0
+ARWR.US,D,20150723,000000,6.56,6.88,6.55,6.7,740200,0
+ARWR.US,D,20150724,000000,6.66,6.8,6.42,6.45,712700,0
+ARWR.US,D,20150727,000000,6.4,6.4,6.03,6.31,1049500,0
+ARWR.US,D,20150728,000000,6.33,6.41,6.11,6.28,920900,0
+ARWR.US,D,20150729,000000,6.23,6.3,6.01,6.185,994126,0
+ARWR.US,D,20150730,000000,6.19,6.19,6.01,6.1,875300,0
+ARWR.US,D,20150731,000000,6.1,6.22,6.02,6.18,592100,0
+ARWR.US,D,20150803,000000,6.19,6.2,5.97,6.04,889648,0
+ARWR.US,D,20150804,000000,6.04,6.15,5.89,6.03,916700,0
+ARWR.US,D,20150805,000000,6.11,7.17,6.11,6.77,2982800,0
+ARWR.US,D,20150806,000000,6.85,6.95,6.17,6.21,1536902,0
+ARWR.US,D,20150807,000000,6.18,6.19,5.9,6.11,1339100,0
+ARWR.US,D,20150810,000000,6.12,6.37,5.98,6.11,1129700,0
+ARWR.US,D,20150811,000000,6.1,6.18,5.9238,5.96,916321,0
+ARWR.US,D,20150812,000000,5.95,5.97,4.83,5.85,2027100,0
+ARWR.US,D,20150813,000000,5.79,6,5.67,5.77,1108500,0
+ARWR.US,D,20150814,000000,5.73,5.73,5.42,5.5,1616600,0
+ARWR.US,D,20150817,000000,5.5,5.84,5.4,5.83,1232400,0
+ARWR.US,D,20150818,000000,5.84,6.1,5.7,5.75,1288100,0
+ARWR.US,D,20150819,000000,5.69,5.96,5.46,5.55,936700,0
+ARWR.US,D,20150820,000000,5.48,5.66,5.45,5.55,1031900,0
+ARWR.US,D,20150821,000000,5.4,5.74,5.3,5.57,1167700,0
+ARWR.US,D,20150824,000000,4.9,5.34,4.35,5.01,2187392,0
+ARWR.US,D,20150825,000000,5.19,5.43,5.09,5.16,998000,0
+ARWR.US,D,20150826,000000,5.32,5.53,5.21,5.53,1042000,0
+ARWR.US,D,20150827,000000,5.63,5.74,5.48,5.67,947300,0
+ARWR.US,D,20150828,000000,5.64,5.79,5.61,5.77,711200,0
+ARWR.US,D,20150831,000000,5.69,6.06,5.63,5.93,962400,0
+ARWR.US,D,20150901,000000,5.79,5.92,5.61,5.66,705800,0
+ARWR.US,D,20150902,000000,5.88,5.88,5.53,5.83,1147700,0
+ARWR.US,D,20150903,000000,5.81,5.85,5.38,5.48,1102700,0
+ARWR.US,D,20150904,000000,5.37,5.56,5.24,5.52,970300,0
+ARWR.US,D,20150908,000000,5.61,5.65,5.41,5.48,1042500,0
+ARWR.US,D,20150909,000000,5.56,5.68,5.49,5.55,1145700,0
+ARWR.US,D,20150910,000000,5.55,5.77,5.54,5.72,1137837,0
+ARWR.US,D,20150911,000000,6,6.6,6,6.4,3846900,0
+ARWR.US,D,20150914,000000,6.31,6.61,6.16,6.54,1283200,0
+ARWR.US,D,20150915,000000,6.63,7.09,6.49,7,1878500,0
+ARWR.US,D,20150916,000000,7.06,7.84,7.02,7.62,2911700,0
+ARWR.US,D,20150917,000000,7.66,7.69,7.28,7.47,2447349,0
+ARWR.US,D,20150918,000000,7.42,7.77,7.1,7.34,1902800,0
+ARWR.US,D,20150921,000000,7.58,7.72,7.13,7.41,2520200,0
+ARWR.US,D,20150922,000000,7.61,7.61,6.87,7.05,2214000,0
+ARWR.US,D,20150923,000000,7.25,7.325,6.68,6.74,2050674,0
+ARWR.US,D,20150924,000000,9.01,9.36,7.06,7.19,22494502,0
+ARWR.US,D,20150925,000000,7.6,7.92,7,7.26,5667700,0
+ARWR.US,D,20150928,000000,7.27,7.39,6.23,6.3,3111895,0
+ARWR.US,D,20150929,000000,6.4,6.56,5.68,5.75,2555400,0
+ARWR.US,D,20150930,000000,5.79,5.94,5.29,5.76,3547600,0
+ARWR.US,D,20151001,000000,5.91,5.96,5.51,5.64,1926300,0
+ARWR.US,D,20151002,000000,5.34,5.91,5.3,5.8,2254700,0
+ARWR.US,D,20151005,000000,5.99,6.24,5.92,6.2,1735272,0
+ARWR.US,D,20151006,000000,6.15,6.23,5.8,5.92,1457300,0
+ARWR.US,D,20151007,000000,5.97,6.0216,5.64,5.69,1890781,0
+ARWR.US,D,20151008,000000,5.7,5.79,5.49,5.76,1130500,0
+ARWR.US,D,20151009,000000,5.72,5.97,5.65,5.89,954600,0
+ARWR.US,D,20151012,000000,5.85,5.8899,5.53,5.57,966547,0
+ARWR.US,D,20151013,000000,5.6,5.67,5.11,5.26,2074500,0
+ARWR.US,D,20151014,000000,5.26,5.47,5.12,5.23,1443500,0
+ARWR.US,D,20151015,000000,5.2,5.55,5.2,5.5,1048800,0
+ARWR.US,D,20151016,000000,5.52,5.62,5.34,5.38,1274000,0
+ARWR.US,D,20151019,000000,5.33,5.56,5.14,5.25,1513077,0
+ARWR.US,D,20151020,000000,5.18,5.32,5.1,5.19,1162031,0
+ARWR.US,D,20151021,000000,5.2,5.26,4.83,4.9,1726800,0
+ARWR.US,D,20151022,000000,4.97,5.04,4.83,4.96,1130800,0
+ARWR.US,D,20151023,000000,5.01,5.36,4.93,5.35,1513500,0
+ARWR.US,D,20151026,000000,5.38,5.43,5.15,5.19,835700,0
+ARWR.US,D,20151027,000000,5.13,5.29,5.11,5.24,1236100,0
+ARWR.US,D,20151028,000000,5.27,5.34,5.1,5.17,1056700,0
+ARWR.US,D,20151029,000000,5.19,5.4,5.09,5.19,1053900,0
+ARWR.US,D,20151030,000000,5.23,5.29,5.12,5.15,641200,0
+ARWR.US,D,20151102,000000,5.17,5.45,5.12,5.35,842623,0
+ARWR.US,D,20151103,000000,5.37,5.395,5.2,5.31,975683,0
+ARWR.US,D,20151104,000000,5.34,5.54,5.27,5.47,930870,0
+ARWR.US,D,20151105,000000,5.44,5.52,5.23,5.31,837600,0
+ARWR.US,D,20151106,000000,5.29,5.37,5.16,5.35,874900,0
+ARWR.US,D,20151109,000000,5.32,5.46,5.27,5.42,755611,0
+ARWR.US,D,20151110,000000,5.42,5.48,5.28,5.45,836200,0
+ARWR.US,D,20151111,000000,5.46,5.88,5.43,5.75,1615000,0
+ARWR.US,D,20151112,000000,5.71,5.82,5.46,5.5,996200,0
+ARWR.US,D,20151113,000000,5.5,5.76,5.42,5.68,903400,0
+ARWR.US,D,20151116,000000,5.98,6.14,5.66,5.73,2352000,0
+ARWR.US,D,20151117,000000,5.92,5.92,5.38,5.49,1447300,0
+ARWR.US,D,20151118,000000,5.47,5.61,5.42,5.57,1197300,0
+ARWR.US,D,20151119,000000,5.56,5.61,5.36,5.41,965000,0
+ARWR.US,D,20151120,000000,5.46,5.46,5.3,5.39,712100,0
+ARWR.US,D,20151123,000000,5.38,5.65,5.28,5.56,666500,0
+ARWR.US,D,20151124,000000,5.56,5.89,5.4,5.79,897500,0
+ARWR.US,D,20151125,000000,5.83,6.13,5.82,6.08,1273200,0
+ARWR.US,D,20151127,000000,6.06,6.33,6.02,6.29,601700,0
+ARWR.US,D,20151130,000000,6.35,6.38,6.05,6.32,900500,0
+ARWR.US,D,20151201,000000,6.38,6.4,5.99,6.15,932292,0
+ARWR.US,D,20151202,000000,6.17,6.22,5.93,5.96,849604,0
+ARWR.US,D,20151203,000000,5.97,5.97,5.455,5.5,1173789,0
+ARWR.US,D,20151204,000000,5.47,5.58,5.42,5.54,652200,0
+ARWR.US,D,20151207,000000,5.86,6.4,5.65,6.24,2458600,0
+ARWR.US,D,20151208,000000,6.1,6.45,6.05,6.19,1063587,0
+ARWR.US,D,20151209,000000,6.15,6.2,5.96,5.98,797900,0
+ARWR.US,D,20151210,000000,5.95,5.97,5.8,5.84,849300,0
+ARWR.US,D,20151211,000000,5.67,5.8,5.6,5.64,933800,0
+ARWR.US,D,20151214,000000,5.65,5.73,5.48,5.69,1273991,0
+ARWR.US,D,20151215,000000,5.75,5.94,5.5,5.58,1319700,0
+ARWR.US,D,20151216,000000,5.64,5.74,5.46,5.72,1269100,0
+ARWR.US,D,20151217,000000,5.73,6.28,5.64,6.12,1251300,0
+ARWR.US,D,20151218,000000,6.12,6.31,5.95,5.98,2309400,0
+ARWR.US,D,20151221,000000,6.1,6.15,5.82,6.1,878000,0
+ARWR.US,D,20151222,000000,6.08,6.15,5.83,5.99,780045,0
+ARWR.US,D,20151223,000000,5.99,6.17,5.95,6.08,506400,0
+ARWR.US,D,20151224,000000,6.04,6.23,6.04,6.2,344338,0
+ARWR.US,D,20151228,000000,6.18,6.3,6.05,6.19,603188,0
+ARWR.US,D,20151229,000000,6.22,6.29,6.15,6.2,561301,0
+ARWR.US,D,20151230,000000,6.18,6.25,6.08,6.13,688596,0
+ARWR.US,D,20151231,000000,6.1,6.235,6.05,6.15,525057,0
+ARWR.US,D,20160104,000000,5.97,6.05,5.85,5.98,930337,0
+ARWR.US,D,20160105,000000,5.94,6.04,5.755,5.87,688772,0
+ARWR.US,D,20160106,000000,5.74,5.837,5.34,5.45,1237540,0
+ARWR.US,D,20160107,000000,5.18,5.41,5.005,5.3,2156958,0
+ARWR.US,D,20160108,000000,5.38,5.66,5.26,5.36,1018543,0
+ARWR.US,D,20160111,000000,5.36,5.49,4.86,5.04,1260611,0
+ARWR.US,D,20160112,000000,5.04,5.28,4.8,4.98,1288995,0
+ARWR.US,D,20160113,000000,4.95,5.12,4.61,4.65,971756,0
+ARWR.US,D,20160114,000000,4.64,4.91,4.41,4.79,920160,0
+ARWR.US,D,20160115,000000,4.63,4.7499,4.41,4.58,1156869,0
+ARWR.US,D,20160119,000000,4.7,4.75,3.84,3.84,2461700,0
+ARWR.US,D,20160120,000000,3.7,4.1,3.26,3.98,1826969,0
+ARWR.US,D,20160121,000000,4.06,4.09,3.75,4,858489,0
+ARWR.US,D,20160122,000000,4.08,4.3,3.96,4.19,713596,0
+ARWR.US,D,20160125,000000,4.16,4.25,3.83,3.84,898692,0
+ARWR.US,D,20160126,000000,3.84,3.84,3.55,3.735,935823,0
+ARWR.US,D,20160127,000000,3.72,3.79,3.58,3.63,560021,0
+ARWR.US,D,20160128,000000,3.69,3.69,3.4,3.48,763373,0
+ARWR.US,D,20160129,000000,3.48,3.6,3.355,3.48,824978,0
+ARWR.US,D,20160201,000000,3.45,3.5,3.32,3.45,519404,0
+ARWR.US,D,20160202,000000,3.41,3.425,3.2,3.25,760938,0
+ARWR.US,D,20160203,000000,3.26,3.4,3.12,3.4,1014495,0
+ARWR.US,D,20160204,000000,3.4,3.86,3.3512,3.69,898037,0
+ARWR.US,D,20160205,000000,3.73,3.73,3.46,3.46,753488,0
+ARWR.US,D,20160208,000000,3.4,3.4158,3.14,3.24,747309,0
+ARWR.US,D,20160209,000000,3.27,3.4,3.11,3.18,771777,0
+ARWR.US,D,20160210,000000,3.4,3.62,3.2,3.21,920060,0
+ARWR.US,D,20160211,000000,3.14,3.36,3.07,3.3,818798,0
+ARWR.US,D,20160212,000000,3.32,3.39,3.22,3.36,550980,0
+ARWR.US,D,20160216,000000,3.4,3.64,3.4,3.56,716806,0
+ARWR.US,D,20160217,000000,3.6,3.96,3.58,3.94,743400,0
+ARWR.US,D,20160218,000000,3.92,3.9825,3.74,3.78,698907,0
+ARWR.US,D,20160219,000000,3.81,4.005,3.7,3.94,680905,0
+ARWR.US,D,20160222,000000,3.98,4.17,3.953,4.09,603353,0
+ARWR.US,D,20160223,000000,4.09,4.17,3.86,3.88,514628,0
+ARWR.US,D,20160224,000000,3.87,3.87,3.57,3.83,532763,0
+ARWR.US,D,20160225,000000,3.86,3.9103,3.72,3.86,431327,0
+ARWR.US,D,20160226,000000,3.89,3.97,3.84,3.97,374311,0
+ARWR.US,D,20160229,000000,3.96,4.1,3.87,3.89,478400,0
+ARWR.US,D,20160301,000000,3.9,4.14,3.8655,4.14,601532,0
+ARWR.US,D,20160302,000000,4.14,4.48,4.1,4.43,704235,0
+ARWR.US,D,20160303,000000,4.38,4.5,4.19,4.24,789713,0
+ARWR.US,D,20160304,000000,4.2,4.5449,4.16,4.33,549163,0
+ARWR.US,D,20160307,000000,4.32,5,4.2912,4.76,839591,0
+ARWR.US,D,20160308,000000,4.78,4.95,4.55,4.59,855769,0
+ARWR.US,D,20160309,000000,4.66,4.745,4.39,4.48,552896,0
+ARWR.US,D,20160310,000000,4.45,4.59,4.25,4.35,486232,0
+ARWR.US,D,20160311,000000,4.59,4.59,4.25,4.49,346118,0
+ARWR.US,D,20160314,000000,4.46,4.68,4.44,4.51,387594,0
+ARWR.US,D,20160315,000000,4.35,4.51,4.17,4.22,694377,0
+ARWR.US,D,20160316,000000,4.19,4.29,4.1,4.21,344993,0
+ARWR.US,D,20160317,000000,4.2,4.28,4.04,4.21,451047,0
+ARWR.US,D,20160318,000000,4.31,4.53,4.12,4.53,854529,0
+ARWR.US,D,20160321,000000,4.48,4.68,4.32,4.5,436678,0
+ARWR.US,D,20160322,000000,4.44,4.89,4.35,4.82,455637,0
+ARWR.US,D,20160323,000000,4.79,4.99,4.39,4.4,548007,0
+ARWR.US,D,20160324,000000,4.25,4.68,4.25,4.57,354510,0
+ARWR.US,D,20160328,000000,4.6,4.6,4.4163,4.47,307352,0
+ARWR.US,D,20160329,000000,4.43,4.99,4.2601,4.91,666300,0
+ARWR.US,D,20160330,000000,5,5.13,4.72,4.74,633870,0
+ARWR.US,D,20160331,000000,4.72,4.91,4.7,4.82,373581,0
+ARWR.US,D,20160401,000000,4.76,4.953,4.68,4.9,503931,0
+ARWR.US,D,20160404,000000,4.9,5.3,4.9,5.03,959953,0
+ARWR.US,D,20160405,000000,4.98,5.25,4.8999,5.1,362040,0
+ARWR.US,D,20160406,000000,5.15,5.3,5.08,5.25,456694,0
+ARWR.US,D,20160407,000000,5.25,5.42,5.18,5.34,458818,0
+ARWR.US,D,20160408,000000,5.48,5.48,5.01,5.19,734368,0
+ARWR.US,D,20160411,000000,5.22,5.44,5.1364,5.16,463120,0
+ARWR.US,D,20160412,000000,5.2,5.283,5.05,5.26,321310,0
+ARWR.US,D,20160413,000000,6,6.12,5.61,5.94,2439650,0
+ARWR.US,D,20160414,000000,5.89,6.2,5.75,6.18,1132705,0
+ARWR.US,D,20160415,000000,6.19,6.35,6.05,6.23,913892,0
+ARWR.US,D,20160418,000000,6.18,6.5,6.15,6.43,958567,0
+ARWR.US,D,20160419,000000,6.55,6.55,6.15,6.25,744433,0
+ARWR.US,D,20160420,000000,6.29,6.2988,6.04,6.14,794572,0
+ARWR.US,D,20160421,000000,6,6.24,5.88,6.14,724656,0
+ARWR.US,D,20160422,000000,6.12,6.34,6.06,6.26,383556,0
+ARWR.US,D,20160425,000000,6.23,6.3699,6.1867,6.24,446242,0
+ARWR.US,D,20160426,000000,6.22,6.2427,5.863,6.01,825830,0
+ARWR.US,D,20160427,000000,5.95,6.01,5.74,5.945,662631,0
+ARWR.US,D,20160428,000000,5.94,6.14,5.83,5.92,454577,0
+ARWR.US,D,20160429,000000,5.89,5.9899,5.748,5.79,422474,0
+ARWR.US,D,20160502,000000,5.78,6.03,5.64,6.02,409993,0
+ARWR.US,D,20160503,000000,5.84,6,5.75,5.81,293909,0
+ARWR.US,D,20160504,000000,5.74,5.87,5.66,5.74,463501,0
+ARWR.US,D,20160505,000000,5.74,5.7532,5.61,5.68,391179,0
+ARWR.US,D,20160506,000000,5.62,5.75,5.43,5.6,699316,0
+ARWR.US,D,20160509,000000,5.65,5.85,5.56,5.76,493573,0
+ARWR.US,D,20160510,000000,5.77,5.8499,5.5,5.72,527098,0
+ARWR.US,D,20160511,000000,5.69,5.89,5.43,5.58,732297,0
+ARWR.US,D,20160512,000000,5.56,5.62,5.18,5.33,588882,0
+ARWR.US,D,20160513,000000,5.25,5.62,5.1826,5.23,712248,0
+ARWR.US,D,20160516,000000,5.24,5.4396,5.08,5.09,798579,0
+ARWR.US,D,20160517,000000,5.14,5.21,4.92,4.945,725821,0
+ARWR.US,D,20160518,000000,4.88,5.1199,4.85,4.99,514570,0
+ARWR.US,D,20160519,000000,5.15,5.338,4.86,5.01,719727,0
+ARWR.US,D,20160520,000000,5.1,5.495,5.02,5.42,657994,0
+ARWR.US,D,20160523,000000,5.48,5.75,5.46,5.64,452989,0
+ARWR.US,D,20160524,000000,5.68,5.82,5.58,5.74,328313,0
+ARWR.US,D,20160525,000000,5.78,5.93,5.7,5.88,356696,0
+ARWR.US,D,20160526,000000,5.94,5.94,5.76,5.84,369058,0
+ARWR.US,D,20160527,000000,5.84,5.93,5.71,5.89,262204,0
+ARWR.US,D,20160531,000000,5.93,6.24,5.829,6.13,435987,0
+ARWR.US,D,20160601,000000,6.09,6.13,5.97,6.03,409649,0
+ARWR.US,D,20160602,000000,6,6.2,5.9974,6.17,338715,0
+ARWR.US,D,20160603,000000,6.17,6.18,5.95,6.12,309474,0
+ARWR.US,D,20160606,000000,6.17,6.25,5.98,6.24,495803,0
+ARWR.US,D,20160607,000000,6.23,6.23,6.08,6.15,260208,0
+ARWR.US,D,20160608,000000,6.15,6.18,6,6.08,302407,0
+ARWR.US,D,20160609,000000,6.18,6.1937,5.9782,5.99,375599,0
+ARWR.US,D,20160610,000000,5.88,5.98,5.8,5.85,440403,0
+ARWR.US,D,20160613,000000,5.79,5.98,5.79,5.87,350005,0
+ARWR.US,D,20160614,000000,5.85,6.04,5.5624,5.71,478636,0
+ARWR.US,D,20160615,000000,5.73,5.9015,5.6301,5.81,402351,0
+ARWR.US,D,20160616,000000,5.75,5.965,5.6701,5.93,288445,0
+ARWR.US,D,20160617,000000,5.94,5.94,5.71,5.74,519765,0
+ARWR.US,D,20160620,000000,5.82,5.99,5.76,5.87,314641,0
+ARWR.US,D,20160621,000000,5.91,5.94,5.56,5.65,305216,0
+ARWR.US,D,20160622,000000,5.65,5.8,5.52,5.68,348305,0
+ARWR.US,D,20160623,000000,5.73,5.89,5.67,5.88,252870,0
+ARWR.US,D,20160624,000000,5.58,5.78,5.28,5.47,1036914,0
+ARWR.US,D,20160627,000000,5.42,5.45,5.08,5.14,540067,0
+ARWR.US,D,20160628,000000,5.11,5.4,5.11,5.31,417295,0
+ARWR.US,D,20160629,000000,5.37,5.46,5.25,5.41,299500,0
+ARWR.US,D,20160630,000000,5.39,5.5,5.28,5.32,340298,0
+ARWR.US,D,20160701,000000,5.29,5.58,5.29,5.5,269319,0
+ARWR.US,D,20160705,000000,5.43,5.49,5.325,5.37,218554,0
+ARWR.US,D,20160706,000000,5.36,5.62,5.34,5.48,295428,0
+ARWR.US,D,20160707,000000,5.49,5.6,5.4,5.56,257755,0
+ARWR.US,D,20160708,000000,5.6,5.74,5.56,5.73,405065,0
+ARWR.US,D,20160711,000000,5.76,5.88,5.68,5.77,336613,0
+ARWR.US,D,20160712,000000,5.81,5.98,5.776,5.85,323551,0
+ARWR.US,D,20160713,000000,5.86,5.92,5.6,5.6,267650,0
+ARWR.US,D,20160714,000000,5.65,5.71,5.5174,5.54,224778,0
+ARWR.US,D,20160715,000000,5.58,5.87,5.54,5.81,310825,0
+ARWR.US,D,20160718,000000,5.8,5.9001,5.74,5.89,275352,0
+ARWR.US,D,20160719,000000,5.88,5.94,5.58,5.6,216848,0
+ARWR.US,D,20160720,000000,5.61,5.8,5.61,5.73,379167,0
+ARWR.US,D,20160721,000000,5.74,5.85,5.48,5.58,424154,0
+ARWR.US,D,20160722,000000,5.58,5.75,5.52,5.65,185424,0
+ARWR.US,D,20160725,000000,5.65,5.685,5.5,5.65,227895,0
+ARWR.US,D,20160726,000000,5.64,5.8251,5.54,5.75,298660,0
+ARWR.US,D,20160727,000000,5.76,6.04,5.76,6.01,439195,0
+ARWR.US,D,20160728,000000,6.02,6.12,5.9,5.98,312649,0
+ARWR.US,D,20160729,000000,6,6.0205,5.89,5.96,252882,0
+ARWR.US,D,20160801,000000,5.97,6.09,5.7876,5.86,554664,0
+ARWR.US,D,20160802,000000,5.85,5.94,5.64,5.74,352299,0
+ARWR.US,D,20160803,000000,5.66,5.99,5.66,5.89,415650,0
+ARWR.US,D,20160804,000000,5.91,5.98,5.84,5.9,307301,0
+ARWR.US,D,20160805,000000,5.92,6.05,5.88,5.99,511077,0
+ARWR.US,D,20160808,000000,6.01,6.0656,5.78,5.9,261200,0
+ARWR.US,D,20160809,000000,5.86,6.44,5.5,6.39,1926824,0
+ARWR.US,D,20160810,000000,5.92,6,5.6101,5.83,1084212,0
+ARWR.US,D,20160811,000000,5.83,5.85,5.68,5.74,408925,0
+ARWR.US,D,20160812,000000,5.72,6.03,5.6801,5.96,524353,0
+ARWR.US,D,20160815,000000,5.93,6.18,5.925,6.12,629874,0
+ARWR.US,D,20160816,000000,6.08,6.2973,6.0701,6.17,604554,0
+ARWR.US,D,20160817,000000,6.14,6.35,6.09,6.34,512399,0
+ARWR.US,D,20160818,000000,6.67,7.2,6.6,7.07,2948277,0
+ARWR.US,D,20160819,000000,7.14,7.73,7,7.5,2165585,0
+ARWR.US,D,20160822,000000,7.58,8.0001,7.4,7.75,1276078,0
+ARWR.US,D,20160823,000000,7.83,8.22,7.82,8.08,1533663,0
+ARWR.US,D,20160824,000000,8.2,8.22,6.68,6.9,2926558,0
+ARWR.US,D,20160825,000000,6.95,7.3,6.7,6.88,1238284,0
+ARWR.US,D,20160826,000000,6.87,7.11,6.82,6.95,696182,0
+ARWR.US,D,20160829,000000,6.83,6.95,6.6,6.89,744587,0
+ARWR.US,D,20160830,000000,6.83,7.47,6.83,7.09,1015282,0
+ARWR.US,D,20160831,000000,7.03,7.13,6.73,6.93,888929,0
+ARWR.US,D,20160901,000000,6.85,7.083,6.825,7.06,435600,0
+ARWR.US,D,20160902,000000,7.12,7.315,7.01,7.15,481919,0
+ARWR.US,D,20160906,000000,7.09,7.37,7.09,7.16,502475,0
+ARWR.US,D,20160907,000000,7.2,7.36,7.1,7.34,520013,0
+ARWR.US,D,20160908,000000,7.24,7.75,7.24,7.65,841003,0
+ARWR.US,D,20160909,000000,7.66,7.66,7.13,7.17,764615,0
+ARWR.US,D,20160912,000000,7.01,7.28,6.8,7.22,1029195,0
+ARWR.US,D,20160913,000000,7.12,7.2,6.87,6.95,590599,0
+ARWR.US,D,20160914,000000,6.92,7.22,6.89,7.06,577544,0
+ARWR.US,D,20160915,000000,6.97,7.24,6.93,7.14,539425,0
+ARWR.US,D,20160916,000000,7.11,7.27,7.02,7.08,1396907,0
+ARWR.US,D,20160919,000000,7.1,7.25,7.03,7.08,458923,0
+ARWR.US,D,20160920,000000,7.19,7.59,7.16,7.36,718179,0
+ARWR.US,D,20160921,000000,7.36,7.48,6.98,7.22,728830,0
+ARWR.US,D,20160922,000000,7.29,7.336,7.04,7.27,533533,0
+ARWR.US,D,20160923,000000,7.27,7.36,7.16,7.22,291861,0
+ARWR.US,D,20160926,000000,7.15,7.22,7.03,7.04,393491,0
+ARWR.US,D,20160927,000000,7.07,7.2409,7.01,7.13,411793,0
+ARWR.US,D,20160928,000000,7.13,7.2,6.83,7.04,600300,0
+ARWR.US,D,20160929,000000,8.05,8.09,7.2,7.3,6419134,0
+ARWR.US,D,20160930,000000,7.57,7.72,7.25,7.35,1676529,0
+ARWR.US,D,20161003,000000,7.47,7.49,7.12,7.18,944051,0
+ARWR.US,D,20161004,000000,7.2,7.4,7.095,7.29,706905,0
+ARWR.US,D,20161005,000000,7.34,7.74,7.25,7.52,869104,0
+ARWR.US,D,20161006,000000,7.45,7.479,6.95,7.03,1467450,0
+ARWR.US,D,20161007,000000,7.02,7.0958,6.8,7.04,917769,0
+ARWR.US,D,20161010,000000,7.2,7.28,7.1,7.24,586253,0
+ARWR.US,D,20161011,000000,7.16,7.22,6.87,6.95,577407,0
+ARWR.US,D,20161012,000000,6.91,7.1,6.81,6.82,521592,0
+ARWR.US,D,20161013,000000,6.76,7.09,6.75,6.95,611194,0
+ARWR.US,D,20161014,000000,6.97,6.99,6.64,6.64,641501,0
+ARWR.US,D,20161017,000000,6.61,6.69,6.4303,6.59,471148,0
+ARWR.US,D,20161018,000000,6.68,6.72,6.59,6.65,322745,0
+ARWR.US,D,20161019,000000,6.64,6.73,6.52,6.66,333692,0
+ARWR.US,D,20161020,000000,6.6,6.85,6.6,6.83,570423,0
+ARWR.US,D,20161021,000000,6.76,6.86,6.68,6.7,295810,0
+ARWR.US,D,20161024,000000,6.72,6.7592,6.52,6.56,355941,0
+ARWR.US,D,20161025,000000,6.51,6.59,6.3,6.33,376054,0
+ARWR.US,D,20161026,000000,6.28,6.435,6.13,6.15,471244,0
+ARWR.US,D,20161027,000000,6.15,6.28,6,6.04,441338,0
+ARWR.US,D,20161028,000000,6,6.08,5.8,5.865,619038,0
+ARWR.US,D,20161031,000000,5.83,5.9273,5.64,5.8,471895,0
+ARWR.US,D,20161101,000000,5.8,6.04,5.77,6.02,591251,0
+ARWR.US,D,20161102,000000,6.03,6.06,5.83,5.84,590236,0
+ARWR.US,D,20161103,000000,5.89,5.9,5.56,5.585,756565,0
+ARWR.US,D,20161104,000000,5.55,5.75,5.55,5.68,612023,0
+ARWR.US,D,20161107,000000,5.78,6.04,5.68,5.87,672767,0
+ARWR.US,D,20161108,000000,5.82,6.18,5.82,6.11,746726,0
+ARWR.US,D,20161109,000000,4.82,5.5,4.15,4.2,6256737,0
+ARWR.US,D,20161110,000000,4.24,4.3447,4.09,4.3,2271214,0
+ARWR.US,D,20161111,000000,4.4,4.56,4.14,4.18,2265932,0
+ARWR.US,D,20161114,000000,4.25,4.555,4.25,4.42,1885480,0
+ARWR.US,D,20161115,000000,4.44,4.77,4.38,4.73,986308,0
+ARWR.US,D,20161116,000000,4.73,5.01,4.4,4.44,1578253,0
+ARWR.US,D,20161117,000000,4.45,4.59,4.386,4.51,670822,0
+ARWR.US,D,20161118,000000,4.55,4.61,4.4,4.42,855787,0
+ARWR.US,D,20161121,000000,4.44,4.47,4.22,4.35,1279696,0
+ARWR.US,D,20161122,000000,4.39,4.56,4.37,4.44,1871034,0
+ARWR.US,D,20161123,000000,4.49,4.55,4.25,4.49,1697038,0
+ARWR.US,D,20161125,000000,4.46,4.7,4.4,4.67,559787,0
+ARWR.US,D,20161128,000000,4.67,4.67,4.41,4.46,1350376,0
+ARWR.US,D,20161129,000000,4.46,4.5,4.37,4.39,657227,0
+ARWR.US,D,20161130,000000,1.69,1.8,1.42,1.44,17931362,0
+ARWR.US,D,20161201,000000,1.5,1.53,1.32,1.32,5532824,0
+ARWR.US,D,20161202,000000,1.4,1.48,1.33,1.44,6173429,0
+ARWR.US,D,20161205,000000,1.4,1.45,1.39,1.42,2274067,0
+ARWR.US,D,20161206,000000,1.41,1.44,1.35,1.38,1842916,0
+ARWR.US,D,20161207,000000,1.38,1.4,1.34,1.37,1158695,0
+ARWR.US,D,20161208,000000,1.36,1.39,1.33,1.37,1148113,0
+ARWR.US,D,20161209,000000,1.39,1.39,1.34,1.35,1350812,0
+ARWR.US,D,20161212,000000,1.35,1.36,1.25,1.28,2305180,0
+ARWR.US,D,20161213,000000,1.26,1.3,1.25,1.27,1129876,0
+ARWR.US,D,20161214,000000,1.28,1.31,1.25,1.27,1566453,0
+ARWR.US,D,20161215,000000,1.35,1.35,1.25,1.27,1693630,0
+ARWR.US,D,20161216,000000,1.29,1.3,1.23,1.255,1848598,0
+ARWR.US,D,20161219,000000,1.24,1.32,1.22,1.25,1689070,0
+ARWR.US,D,20161220,000000,1.27,1.3,1.22,1.24,2281364,0
+ARWR.US,D,20161221,000000,1.22,1.28,1.2,1.27,1678889,0
+ARWR.US,D,20161222,000000,1.27,1.37,1.26,1.37,2012700,0
+ARWR.US,D,20161223,000000,1.38,1.59,1.35,1.59,4619351,0
+ARWR.US,D,20161227,000000,1.59,1.63,1.435,1.53,2858164,0
+ARWR.US,D,20161228,000000,1.52,1.57,1.49,1.55,1297657,0
+ARWR.US,D,20161229,000000,1.53,1.66,1.5,1.65,2196843,0
+ARWR.US,D,20161230,000000,1.69,1.73,1.53,1.55,2667105,0
+ARWR.US,D,20170103,000000,1.56,1.6897,1.42,1.68,2059427,0
+ARWR.US,D,20170104,000000,1.69,1.75,1.61,1.69,1877802,0
+ARWR.US,D,20170105,000000,1.69,1.69,1.58,1.6,654850,0
+ARWR.US,D,20170106,000000,1.6,1.96,1.59,1.96,4001729,0
+ARWR.US,D,20170109,000000,2,2.09,1.8,1.89,2912684,0
+ARWR.US,D,20170110,000000,1.9,2.09,1.79,2.02,2709892,0
+ARWR.US,D,20170111,000000,2.08,2.38,2.06,2.23,4759053,0
+ARWR.US,D,20170112,000000,2.23,2.2379,2.07,2.17,2267165,0
+ARWR.US,D,20170113,000000,2.27,2.27,2.02,2.06,1592233,0
+ARWR.US,D,20170117,000000,2.06,2.06,1.88,1.95,1341364,0
+ARWR.US,D,20170118,000000,1.98,1.98,1.9,1.96,541355,0
+ARWR.US,D,20170119,000000,1.98,1.98,1.83,1.84,749369,0
+ARWR.US,D,20170120,000000,1.83,1.9,1.8,1.82,581268,0
+ARWR.US,D,20170123,000000,1.81,1.85,1.7,1.735,845046,0
+ARWR.US,D,20170124,000000,1.73,1.75,1.7,1.75,552932,0
+ARWR.US,D,20170125,000000,1.75,1.8401,1.74,1.83,646978,0
+ARWR.US,D,20170126,000000,1.82,1.85,1.76,1.76,537996,0
+ARWR.US,D,20170127,000000,1.8,1.8,1.71,1.79,402301,0
+ARWR.US,D,20170130,000000,1.78,1.7999,1.7,1.75,434629,0
+ARWR.US,D,20170131,000000,1.77,1.965,1.7,1.94,1059928,0
+ARWR.US,D,20170201,000000,1.96,2.08,1.71,1.74,1978486,0
+ARWR.US,D,20170202,000000,1.75,1.83,1.75,1.82,667364,0
+ARWR.US,D,20170203,000000,1.84,1.93,1.7701,1.9,836970,0
+ARWR.US,D,20170206,000000,1.94,1.97,1.83,1.88,567759,0
+ARWR.US,D,20170207,000000,1.93,2.15,1.8001,1.96,2275472,0
+ARWR.US,D,20170208,000000,1.99,2.12,1.9124,2.02,1371795,0
+ARWR.US,D,20170209,000000,2.02,2.1,2.01,2.05,732919,0
+ARWR.US,D,20170210,000000,2.1,2.1,1.94,1.97,614504,0
+ARWR.US,D,20170213,000000,2,2.01,1.92,1.93,534218,0
+ARWR.US,D,20170214,000000,1.94,2.03,1.9,2.01,672680,0
+ARWR.US,D,20170215,000000,1.99,2.14,1.96,2.12,1682401,0
+ARWR.US,D,20170216,000000,2.15,2.23,2.07,2.19,2060412,0
+ARWR.US,D,20170217,000000,2.22,2.22,2.11,2.17,900427,0
+ARWR.US,D,20170221,000000,2.2,2.21,2.12,2.15,554270,0
+ARWR.US,D,20170222,000000,2.16,2.18,2.08,2.14,837009,0
+ARWR.US,D,20170223,000000,2.14,2.1562,2.09,2.12,469443,0
+ARWR.US,D,20170224,000000,2.11,2.16,2.08,2.15,421998,0
+ARWR.US,D,20170227,000000,2.16,2.45,2.15,2.36,2674272,0
+ARWR.US,D,20170228,000000,2.4,2.4,2.25,2.26,881802,0
+ARWR.US,D,20170301,000000,2.28,2.34,2.22,2.33,678854,0
+ARWR.US,D,20170302,000000,2.37,2.42,2.24,2.25,838715,0
+ARWR.US,D,20170303,000000,2.25,2.3,2.2,2.22,388764,0
+ARWR.US,D,20170306,000000,2.2,2.25,2.14,2.18,429082,0
+ARWR.US,D,20170307,000000,2.16,2.18,2.08,2.1,578386,0
+ARWR.US,D,20170308,000000,2.09,2.21,2.07,2.13,672972,0
+ARWR.US,D,20170309,000000,2.15,2.18,2.1,2.12,407604,0
+ARWR.US,D,20170310,000000,2.16,2.2,2.07,2.12,546333,0
+ARWR.US,D,20170313,000000,2.13,2.15,2.08,2.12,268417,0
+ARWR.US,D,20170314,000000,2.12,2.14,2.04,2.08,544919,0
+ARWR.US,D,20170315,000000,2.13,2.145,2.03,2.14,415472,0
+ARWR.US,D,20170316,000000,2.14,2.1858,2.04,2.08,537404,0
+ARWR.US,D,20170317,000000,2.05,2.1,2.03,2.05,743160,0
+ARWR.US,D,20170320,000000,2.04,2.08,1.97,1.97,681019,0
+ARWR.US,D,20170321,000000,1.97,1.993,1.82,1.83,865425,0
+ARWR.US,D,20170322,000000,1.84,1.86,1.75,1.8,735085,0
+ARWR.US,D,20170323,000000,1.83,1.88,1.78,1.85,352889,0
+ARWR.US,D,20170324,000000,1.87,1.93,1.83,1.87,262728,0
+ARWR.US,D,20170327,000000,1.85,1.925,1.83,1.89,292740,0
+ARWR.US,D,20170328,000000,1.9,1.91,1.8,1.82,425087,0
+ARWR.US,D,20170329,000000,1.81,1.94,1.8,1.93,445492,0
+ARWR.US,D,20170330,000000,1.94,1.949,1.86,1.88,404333,0
+ARWR.US,D,20170331,000000,1.87,1.9,1.85,1.85,273656,0
+ARWR.US,D,20170403,000000,1.86,1.93,1.81,1.82,507079,0
+ARWR.US,D,20170404,000000,1.8,1.83,1.665,1.7,959686,0
+ARWR.US,D,20170405,000000,1.7,1.8,1.62,1.66,1027552,0
+ARWR.US,D,20170406,000000,1.67,1.71,1.6101,1.69,553837,0
+ARWR.US,D,20170407,000000,1.69,1.7,1.65,1.66,648197,0
+ARWR.US,D,20170410,000000,1.67,1.67,1.62,1.62,539324,0
+ARWR.US,D,20170411,000000,1.62,1.6812,1.62,1.66,268863,0
+ARWR.US,D,20170412,000000,1.68,1.685,1.64,1.65,552511,0
+ARWR.US,D,20170413,000000,1.66,1.68,1.57,1.58,802159,0
+ARWR.US,D,20170417,000000,1.58,1.64,1.56,1.57,1286077,0
+ARWR.US,D,20170418,000000,1.56,1.58,1.44,1.51,968983,0
+ARWR.US,D,20170419,000000,1.51,1.59,1.5016,1.51,526368,0
+ARWR.US,D,20170420,000000,1.53,1.61,1.5,1.51,887813,0
+ARWR.US,D,20170421,000000,1.51,1.55,1.47,1.52,442329,0
+ARWR.US,D,20170424,000000,1.55,1.56,1.465,1.48,663853,0
+ARWR.US,D,20170425,000000,1.49,1.53,1.48,1.52,453139,0
+ARWR.US,D,20170426,000000,1.52,1.65,1.52,1.53,1787617,0
+ARWR.US,D,20170427,000000,1.55,1.57,1.5,1.56,928958,0
+ARWR.US,D,20170501,000000,1.54,1.61,1.52,1.58,458795,0
+ARWR.US,D,20170502,000000,1.6,1.6,1.525,1.56,384093,0
+ARWR.US,D,20170503,000000,1.55,1.59,1.54,1.56,362225,0
+ARWR.US,D,20170504,000000,1.65,2.04,1.6,1.77,5463233,0
+ARWR.US,D,20170505,000000,1.79,1.79,1.7,1.75,739670,0
+ARWR.US,D,20170508,000000,1.74,1.75,1.65,1.66,479141,0
+ARWR.US,D,20170509,000000,1.65,1.7,1.56,1.69,744484,0
+ARWR.US,D,20170510,000000,1.7,1.72,1.63,1.7,533605,0
+ARWR.US,D,20170511,000000,1.71,1.82,1.61,1.76,741044,0
+ARWR.US,D,20170512,000000,1.76,1.7618,1.67,1.7,499016,0
+ARWR.US,D,20170515,000000,1.72,1.77,1.7,1.74,641539,0
+ARWR.US,D,20170516,000000,1.73,1.78,1.7,1.74,455336,0
+ARWR.US,D,20170517,000000,1.71,1.74,1.63,1.66,796780,0
+ARWR.US,D,20170518,000000,1.66,1.6865,1.61,1.63,700403,0
+ARWR.US,D,20170519,000000,1.62,1.67,1.61,1.64,539157,0
+ARWR.US,D,20170522,000000,1.64,1.666,1.59,1.64,435243,0
+ARWR.US,D,20170523,000000,1.65,1.66,1.63,1.64,375997,0
+ARWR.US,D,20170524,000000,1.65,1.65,1.58,1.6,493210,0
+ARWR.US,D,20170525,000000,1.6,1.65,1.54,1.57,350039,0
+ARWR.US,D,20170526,000000,1.55,1.5762,1.515,1.54,433221,0
+ARWR.US,D,20170530,000000,1.55,1.55,1.5,1.5,401670,0
+ARWR.US,D,20170531,000000,1.51,1.52,1.42,1.44,1055189,0
+ARWR.US,D,20170601,000000,1.47,1.55,1.445,1.53,311620,0
+ARWR.US,D,20170602,000000,1.54,1.64,1.54,1.61,494206,0
+ARWR.US,D,20170605,000000,1.52,1.61,1.52,1.56,411525,0
+ARWR.US,D,20170606,000000,1.53,1.655,1.53,1.65,325335,0
+ARWR.US,D,20170607,000000,1.67,1.73,1.645,1.65,469369,0
+ARWR.US,D,20170608,000000,1.63,1.69,1.57,1.61,334175,0
+ARWR.US,D,20170609,000000,1.59,1.67,1.56,1.62,331650,0
+ARWR.US,D,20170612,000000,1.64,1.64,1.555,1.58,427374,0
+ARWR.US,D,20170613,000000,1.57,1.6365,1.56,1.57,339317,0
+ARWR.US,D,20170614,000000,1.57,1.62,1.53,1.61,294494,0
+ARWR.US,D,20170615,000000,1.6,1.69,1.58,1.68,445323,0
+ARWR.US,D,20170616,000000,1.64,1.68,1.55,1.59,654013,0
+ARWR.US,D,20170619,000000,1.59,1.67,1.55,1.65,550962,0
+ARWR.US,D,20170620,000000,1.65,1.68,1.6,1.63,522169,0
+ARWR.US,D,20170621,000000,1.64,1.865,1.6,1.76,1650260,0
+ARWR.US,D,20170622,000000,1.79,1.9,1.73,1.73,1179276,0
+ARWR.US,D,20170623,000000,1.71,1.8,1.55,1.55,9105907,0
+ARWR.US,D,20170626,000000,1.59,1.63,1.55,1.59,2159143,0
+ARWR.US,D,20170627,000000,1.58,1.68,1.58,1.59,1007872,0
+ARWR.US,D,20170628,000000,1.59,1.67,1.57,1.63,921777,0
+ARWR.US,D,20170629,000000,1.63,1.65,1.57,1.58,516915,0
+ARWR.US,D,20170630,000000,1.57,1.63,1.57,1.61,415294,0
+ARWR.US,D,20170703,000000,1.64,1.68,1.61,1.65,273288,0
+ARWR.US,D,20170705,000000,1.65,1.72,1.635,1.67,635614,0
+ARWR.US,D,20170706,000000,1.66,1.72,1.6,1.615,302159,0
+ARWR.US,D,20170707,000000,1.62,1.665,1.6,1.62,352853,0
+ARWR.US,D,20170710,000000,1.62,1.62,1.52,1.55,790459,0
+ARWR.US,D,20170711,000000,1.56,1.57,1.5,1.54,524962,0
+ARWR.US,D,20170712,000000,1.55,1.58,1.53,1.56,466128,0
+ARWR.US,D,20170713,000000,1.55,1.58,1.5,1.56,469201,0
+ARWR.US,D,20170714,000000,1.57,1.59,1.51,1.52,291787,0
+ARWR.US,D,20170717,000000,1.55,1.56,1.51,1.55,292117,0
+ARWR.US,D,20170718,000000,1.52,1.56,1.51,1.53,415262,0
+ARWR.US,D,20170719,000000,1.51,1.56,1.51,1.52,384644,0
+ARWR.US,D,20170720,000000,1.52,1.54,1.5,1.5,326646,0
+ARWR.US,D,20170721,000000,1.51,1.55,1.48,1.51,349588,0
+ARWR.US,D,20170724,000000,1.51,1.6399,1.505,1.58,1210442,0
+ARWR.US,D,20170725,000000,1.61,1.6284,1.57,1.605,261634,0
+ARWR.US,D,20170726,000000,1.65,1.89,1.63,1.88,2377283,0
+ARWR.US,D,20170727,000000,1.85,1.86,1.65,1.85,1438585,0
+ARWR.US,D,20170728,000000,1.79,1.9,1.6869,1.79,987102,0
+ARWR.US,D,20170731,000000,1.8,1.81,1.67,1.76,772080,0
+ARWR.US,D,20170801,000000,1.75,1.76,1.705,1.72,334774,0
+ARWR.US,D,20170802,000000,1.7,1.71,1.63,1.69,408542,0
+ARWR.US,D,20170803,000000,1.67,1.74,1.66,1.7,458950,0
+ARWR.US,D,20170804,000000,1.75,1.84,1.65,1.84,1084989,0
+ARWR.US,D,20170807,000000,1.84,2.17,1.83,2.04,2907842,0
+ARWR.US,D,20170808,000000,2.05,2.0753,1.88,1.92,965192,0
+ARWR.US,D,20170809,000000,1.88,1.95,1.83,1.84,681520,0
+ARWR.US,D,20170810,000000,1.84,1.86,1.75,1.75,444258,0
+ARWR.US,D,20170811,000000,1.76,1.84,1.72,1.84,382479,0
+ARWR.US,D,20170814,000000,1.87,2,1.84,1.94,640806,0
+ARWR.US,D,20170815,000000,1.95,1.97,1.9,1.94,281150,0
+ARWR.US,D,20170816,000000,1.96,1.96,1.9,1.92,246024,0
+ARWR.US,D,20170817,000000,1.93,2.05,1.9,2.01,843679,0
+ARWR.US,D,20170818,000000,2.03,2.26,2,2.12,1837615,0
+ARWR.US,D,20170821,000000,2.18,2.18,1.97,2.03,773137,0
+ARWR.US,D,20170822,000000,2.05,2.15,2.02,2.12,443926,0
+ARWR.US,D,20170823,000000,2.13,2.24,2.0833,2.22,787242,0
+ARWR.US,D,20170824,000000,2.25,2.83,2.2215,2.81,4939316,0
+ARWR.US,D,20170825,000000,2.71,2.77,2.56,2.58,1836110,0
+ARWR.US,D,20170828,000000,2.6,2.74,2.41,2.74,1323898,0
+ARWR.US,D,20170829,000000,2.67,2.7688,2.56,2.64,758905,0
+ARWR.US,D,20170830,000000,2.67,2.95,2.64,2.74,1796923,0
+ARWR.US,D,20170831,000000,2.78,2.84,2.6811,2.8,892973,0
+ARWR.US,D,20170901,000000,2.84,2.89,2.73,2.86,549190,0
+ARWR.US,D,20170905,000000,2.86,3.1,2.8101,2.97,1713753,0
+ARWR.US,D,20170906,000000,3.02,3.06,2.88,3.01,947587,0
+ARWR.US,D,20170907,000000,3.04,3.42,2.95,3.31,1737936,0
+ARWR.US,D,20170908,000000,3.35,3.4,3.0399,3.1,1423349,0
+ARWR.US,D,20170911,000000,3.16,3.55,3.16,3.43,1644954,0
+ARWR.US,D,20170912,000000,3.52,3.8873,3.39,3.44,2677248,0
+ARWR.US,D,20170913,000000,3.44,3.74,3.4,3.53,1605994,0
+ARWR.US,D,20170914,000000,3.51,3.525,2.65,2.79,3576965,0
+ARWR.US,D,20170915,000000,2.76,3.43,2.75,3.3,3647046,0
+ARWR.US,D,20170918,000000,3.61,3.67,3.23,3.31,3091884,0
+ARWR.US,D,20170919,000000,3.35,3.37,3.03,3.22,1208200,0
+ARWR.US,D,20170920,000000,3.26,3.59,3.2437,3.52,2027298,0
+ARWR.US,D,20170921,000000,3.52,3.66,3.4,3.51,1331639,0
+ARWR.US,D,20170922,000000,3.49,3.58,3.4,3.55,692300,0
+ARWR.US,D,20170925,000000,3.6,3.79,3.58,3.74,1276867,0
+ARWR.US,D,20170926,000000,3.78,3.87,3.64,3.66,1107014,0
+ARWR.US,D,20170927,000000,3.65,4.02,3.65,3.95,1607869,0
+ARWR.US,D,20170928,000000,4.01,4.34,4,4.22,1851152,0
+ARWR.US,D,20170929,000000,4.26,4.417,4.12,4.33,1057147,0
+ARWR.US,D,20171002,000000,4.48,4.54,4.33,4.45,1557922,0
+ARWR.US,D,20171003,000000,4.5,4.525,4.34,4.5,1049845,0
+ARWR.US,D,20171004,000000,4.53,4.53,4.32,4.4,814451,0
+ARWR.US,D,20171005,000000,4.35,4.43,4.24,4.38,802129,0
+ARWR.US,D,20171006,000000,4.35,4.43,4.2,4.245,680801,0
+ARWR.US,D,20171009,000000,4.23,4.42,4.21,4.36,1175203,0
+ARWR.US,D,20171010,000000,4.44,4.44,3.94,3.99,1924551,0
+ARWR.US,D,20171011,000000,4.02,4.15,3.97,4.1,1037230,0
+ARWR.US,D,20171012,000000,4.11,4.15,3.98,4.06,476429,0
+ARWR.US,D,20171013,000000,4.09,4.12,3.97,4,567637,0
+ARWR.US,D,20171016,000000,4,4.05,3.73,3.89,713582,0
+ARWR.US,D,20171017,000000,3.85,4.05,3.79,3.92,604899,0
+ARWR.US,D,20171018,000000,3.97,3.97,3.72,3.9,510116,0
+ARWR.US,D,20171019,000000,3.84,4.06,3.81,4,698766,0
+ARWR.US,D,20171020,000000,4.02,4.07,3.86,3.87,669659,0
+ARWR.US,D,20171023,000000,3.88,3.95,3.85,3.89,556743,0
+ARWR.US,D,20171024,000000,3.88,3.945,3.8,3.82,418189,0
+ARWR.US,D,20171025,000000,3.8,3.89,3.72,3.74,453195,0
+ARWR.US,D,20171026,000000,3.75,3.75,3.3,3.39,1034225,0
+ARWR.US,D,20171027,000000,3.4,3.66,3.4,3.65,407819,0
+ARWR.US,D,20171030,000000,3.65,3.73,3.55,3.65,313379,0
+ARWR.US,D,20171031,000000,3.66,3.75,3.57,3.64,241297,0
+ARWR.US,D,20171101,000000,3.65,3.7,3.46,3.51,373390,0
+ARWR.US,D,20171102,000000,3.49,3.645,3.39,3.56,378550,0
+ARWR.US,D,20171103,000000,3.5,3.75,3.49,3.71,583451,0
+ARWR.US,D,20171106,000000,3.66,3.78,3.66,3.67,387341,0
+ARWR.US,D,20171107,000000,3.7,3.7,3.537,3.57,280789,0
+ARWR.US,D,20171108,000000,3.57,3.67,3.48,3.59,336351,0
+ARWR.US,D,20171109,000000,3.52,3.715,3.51,3.64,482533,0
+ARWR.US,D,20171110,000000,3.65,3.78,3.6,3.68,401212,0
+ARWR.US,D,20171113,000000,3.64,3.7,3.54,3.61,322766,0
+ARWR.US,D,20171114,000000,3.6,3.62,3.41,3.57,455480,0
+ARWR.US,D,20171115,000000,3.51,3.68,3.42,3.59,357989,0
+ARWR.US,D,20171116,000000,3.59,3.71,3.54,3.59,412908,0
+ARWR.US,D,20171117,000000,3.62,3.87,3.62,3.7,657521,0
+ARWR.US,D,20171120,000000,3.7,3.77,3.66,3.69,252277,0
+ARWR.US,D,20171121,000000,3.68,3.73,3.61,3.63,371206,0
+ARWR.US,D,20171122,000000,3.64,3.72,3.62,3.64,429121,0
+ARWR.US,D,20171124,000000,3.62,3.71,3.62,3.7,241435,0
+ARWR.US,D,20171127,000000,3.9,3.99,3.72,3.84,1704977,0
+ARWR.US,D,20171128,000000,3.95,4.1,3.79,3.89,1416156,0
+ARWR.US,D,20171129,000000,3.95,4.02,3.52,3.54,5152700,0
+ARWR.US,D,20171130,000000,3.54,3.65,3.44,3.57,1181040,0
+ARWR.US,D,20171201,000000,3.55,3.56,3.33,3.49,1014417,0
+ARWR.US,D,20171204,000000,3.54,3.6,3.29,3.33,748491,0
+ARWR.US,D,20171205,000000,3.33,3.46,3.3,3.33,538245,0
+ARWR.US,D,20171206,000000,3.51,3.62,3.38,3.46,1940931,0
+ARWR.US,D,20171207,000000,3.43,3.68,3.4204,3.6,1765394,0
+ARWR.US,D,20171208,000000,3.57,3.5942,3.4,3.45,901002,0
+ARWR.US,D,20171211,000000,3.45,3.595,3.37,3.51,939491,0
+ARWR.US,D,20171212,000000,3.54,3.65,3.44,3.55,986765,0
+ARWR.US,D,20171213,000000,3.3,3.41,3.01,3.4,2037395,0
+ARWR.US,D,20171214,000000,3.41,3.42,3.05,3.15,1702102,0
+ARWR.US,D,20171215,000000,3.19,3.2,3.08,3.14,1305646,0
+ARWR.US,D,20171218,000000,3.15,3.395,3.14,3.23,1253991,0
+ARWR.US,D,20171219,000000,3.25,3.38,3.2271,3.25,1122446,0
+ARWR.US,D,20171220,000000,3.29,3.585,3.27,3.43,1378629,0
+ARWR.US,D,20171221,000000,3.4,3.5398,3.37,3.38,1105958,0
+ARWR.US,D,20171222,000000,3.45,3.8267,3.424,3.7,1996695,0
+ARWR.US,D,20171226,000000,3.7,3.86,3.62,3.79,1054488,0
+ARWR.US,D,20171227,000000,3.82,3.91,3.761,3.84,1252920,0
+ARWR.US,D,20171228,000000,3.86,4.03,3.86,3.97,1110740,0
+ARWR.US,D,20171229,000000,4,4.04,3.65,3.68,1362754,0
+ARWR.US,D,20180102,000000,3.69,3.83,3.57,3.72,778349,0
+ARWR.US,D,20180103,000000,3.79,4.88,3.77,4.64,5873915,0
+ARWR.US,D,20180104,000000,4.58,5.13,4.5,4.85,3402024,0
+ARWR.US,D,20180105,000000,4.86,5.23,4.66,4.87,2278246,0
+ARWR.US,D,20180108,000000,4.88,4.88,4.37,4.55,2659533,0
+ARWR.US,D,20180109,000000,4.58,4.9,4.455,4.62,1430439,0
+ARWR.US,D,20180110,000000,4.57,4.71,4.31,4.4,1966340,0
+ARWR.US,D,20180111,000000,4.44,5.47,4.37,5.04,4866072,0
+ARWR.US,D,20180112,000000,5.17,6.25,5.0106,5.72,7343287,0
+ARWR.US,D,20180116,000000,5.9,5.91,5.3041,5.6,2922093,0
+ARWR.US,D,20180117,000000,5.59,5.86,5.37,5.72,1857832,0
+ARWR.US,D,20180118,000000,5.41,5.81,5.4,5.72,5108776,0
+ARWR.US,D,20180119,000000,5.82,6.4,5.74,6.29,4717466,0
+ARWR.US,D,20180122,000000,6.31,6.75,6.27,6.39,3043285,0
+ARWR.US,D,20180123,000000,6.46,6.59,6.24,6.28,2269747,0
+ARWR.US,D,20180124,000000,6.31,6.43,5.835,6.11,2069802,0
+ARWR.US,D,20180125,000000,6.19,6.38,6.06,6.29,970888,0
+ARWR.US,D,20180126,000000,6.29,6.35,6.11,6.12,760353,0
+ARWR.US,D,20180129,000000,6.24,6.325,6.06,6.17,923878,0
+ARWR.US,D,20180130,000000,6.1,6.195,5.87,6.14,1338025,0
+ARWR.US,D,20180131,000000,6.23,6.35,6.03,6.18,756343,0
+ARWR.US,D,20180201,000000,6.15,6.275,6.08,6.15,769251,0
+ARWR.US,D,20180202,000000,6.03,6.15,5.83,5.9,1353339,0
+ARWR.US,D,20180205,000000,5.81,5.87,5.41,5.45,1271810,0
+ARWR.US,D,20180206,000000,5.36,5.73,5.14,5.71,1533470,0
+ARWR.US,D,20180207,000000,5.69,6.1136,5.67,5.86,1131580,0
+ARWR.US,D,20180208,000000,5.92,6.04,5.63,5.66,833063,0
+ARWR.US,D,20180209,000000,5.75,5.98,5.38,5.59,1244980,0
+ARWR.US,D,20180212,000000,5.42,5.65,5.3,5.31,1622238,0
+ARWR.US,D,20180213,000000,5.2,5.42,4.78,5.16,2050504,0
+ARWR.US,D,20180214,000000,5.1,5.55,5.07,5.47,868219,0
+ARWR.US,D,20180215,000000,5.51,5.9,5.41,5.83,1422969,0
+ARWR.US,D,20180216,000000,5.85,5.95,5.46,5.57,1197070,0
+ARWR.US,D,20180220,000000,5.48,5.83,5.48,5.65,794469,0
+ARWR.US,D,20180221,000000,5.65,5.81,5.53,5.54,741605,0
+ARWR.US,D,20180222,000000,5.63,5.74,5.5,5.54,639730,0
+ARWR.US,D,20180223,000000,5.61,5.808,5.35,5.8,955331,0
+ARWR.US,D,20180226,000000,5.86,6.68,5.86,6.56,2534053,0
+ARWR.US,D,20180227,000000,6.62,6.8,6.33,6.45,2027777,0
+ARWR.US,D,20180228,000000,6.53,6.64,6.38,6.48,1537546,0
+ARWR.US,D,20180301,000000,6.47,6.66,6.16,6.28,1592099,0
+ARWR.US,D,20180302,000000,6.13,6.665,6.12,6.66,1226923,0
+ARWR.US,D,20180305,000000,6.62,7.65,6.61,7.28,3762541,0
+ARWR.US,D,20180306,000000,7.39,7.8,7.37,7.46,2095513,0
+ARWR.US,D,20180307,000000,7.45,7.6,7.18,7.39,1378834,0
+ARWR.US,D,20180308,000000,7.44,7.51,7.2112,7.34,1141939,0
+ARWR.US,D,20180309,000000,7.4,7.45,7.21,7.41,844208,0
+ARWR.US,D,20180312,000000,7.42,7.93,7.3614,7.54,1997695,0
+ARWR.US,D,20180313,000000,7.53,7.77,7.28,7.64,1857580,0
+ARWR.US,D,20180314,000000,7.7,7.79,7.25,7.37,1425918,0
+ARWR.US,D,20180315,000000,7.42,7.57,7.31,7.57,1302206,0
+ARWR.US,D,20180316,000000,7.45,7.58,7.27,7.53,5068300,0
+ARWR.US,D,20180319,000000,7.53,7.55,7.04,7.17,1411543,0
+ARWR.US,D,20180320,000000,7.24,7.35,7.11,7.19,801961,0
+ARWR.US,D,20180321,000000,7.15,7.38,7.06,7.32,1001002,0
+ARWR.US,D,20180322,000000,7.18,7.39,6.91,6.91,1059440,0
+ARWR.US,D,20180323,000000,6.95,7.0785,6.71,6.75,987027,0
+ARWR.US,D,20180326,000000,6.83,7.025,6.52,6.94,1376151,0
+ARWR.US,D,20180327,000000,7.3,8.09,6.87,6.91,4395885,0
+ARWR.US,D,20180328,000000,6.92,7.0652,6.56,6.72,1838131,0
+ARWR.US,D,20180329,000000,6.75,7.325,6.63,7.21,1564442,0
+ARWR.US,D,20180402,000000,7.19,7.27,6.67,6.86,1545582,0
+ARWR.US,D,20180403,000000,6.9,7,6.6,6.69,1218270,0
+ARWR.US,D,20180404,000000,6.6,7.135,6.311,7.11,1389801,0
+ARWR.US,D,20180405,000000,7.17,7.17,6.8,6.85,1186905,0
+ARWR.US,D,20180406,000000,6.77,6.9313,6.26,6.37,1487798,0
+ARWR.US,D,20180409,000000,6.43,6.61,6.37,6.38,1272080,0
+ARWR.US,D,20180410,000000,6.49,6.8,6.43,6.76,1342153,0
+ARWR.US,D,20180411,000000,7.23,7.3,6.86,7.23,1524308,0
+ARWR.US,D,20180412,000000,7.3,7.415,7.08,7.25,983761,0
+ARWR.US,D,20180413,000000,7.27,7.27,6.9872,7.22,746495,0
+ARWR.US,D,20180416,000000,7.23,7.23,6.815,6.84,895612,0
+ARWR.US,D,20180417,000000,6.85,6.97,6.77,6.85,860709,0
+ARWR.US,D,20180418,000000,6.88,7.0675,6.745,7.01,715595,0
+ARWR.US,D,20180419,000000,6.98,7.0892,6.85,6.95,659602,0
+ARWR.US,D,20180420,000000,6.91,7.029,6.8744,6.97,672716,0
+ARWR.US,D,20180423,000000,7,7.04,6.735,6.85,940071,0
+ARWR.US,D,20180424,000000,6.89,6.89,6.47,6.52,1012414,0
+ARWR.US,D,20180425,000000,6.51,6.7,6.33,6.61,616567,0
+ARWR.US,D,20180426,000000,6.6,6.76,6.55,6.74,516593,0
+ARWR.US,D,20180427,000000,6.77,6.86,6.55,6.66,553475,0
+ARWR.US,D,20180430,000000,6.74,6.7694,6.41,6.42,656439,0
+ARWR.US,D,20180501,000000,6.45,6.488,6.3066,6.43,992286,0
+ARWR.US,D,20180502,000000,6.41,7.23,6.31,7.14,2109651,0
+ARWR.US,D,20180503,000000,7.13,7.46,7.0063,7.38,1539824,0
+ARWR.US,D,20180504,000000,7.36,7.4,7.09,7.17,999414,0
+ARWR.US,D,20180507,000000,7.17,7.78,7.17,7.77,1116180,0
+ARWR.US,D,20180508,000000,7.77,7.82,7.58,7.75,757527,0
+ARWR.US,D,20180509,000000,8.42,9.6,8.11,9,5661435,0
+ARWR.US,D,20180510,000000,8.98,9.49,8.83,9.12,2812317,0
+ARWR.US,D,20180511,000000,9.15,9.89,8.92,9.88,2691003,0
+ARWR.US,D,20180514,000000,9.98,10.1,8.87,9.42,3072800,0
+ARWR.US,D,20180515,000000,9.38,9.75,9.16,9.6,1285700,0
+ARWR.US,D,20180516,000000,9.56,9.62,9.35,9.51,1280236,0
+ARWR.US,D,20180517,000000,9.49,9.82,9.44,9.53,971514,0
+ARWR.US,D,20180518,000000,9.66,10.38,9.52,10,2105066,0
+ARWR.US,D,20180521,000000,10.17,10.35,9.63,9.77,1333887,0
+ARWR.US,D,20180522,000000,9.75,10.01,9.58,9.74,1198907,0
+ARWR.US,D,20180523,000000,9.7,9.94,9.65,9.77,744585,0
+ARWR.US,D,20180524,000000,9.79,9.83,9.56,9.77,741544,0
+ARWR.US,D,20180525,000000,9.81,10.18,9.78,10.05,1437711,0
+ARWR.US,D,20180529,000000,10,10.33,9.96,10.3,1198296,0
+ARWR.US,D,20180530,000000,10.4,11,10.4,10.89,2797082,0
+ARWR.US,D,20180531,000000,11,11.57,10.5302,10.72,3022342,0
+ARWR.US,D,20180601,000000,10.76,11,10.6201,10.91,1196291,0
+ARWR.US,D,20180604,000000,10.99,11.14,10.23,10.79,1551918,0
+ARWR.US,D,20180605,000000,10.76,10.95,10.47,10.61,1601233,0
+ARWR.US,D,20180606,000000,10.58,10.7,10.49,10.69,1184524,0
+ARWR.US,D,20180607,000000,10.75,10.775,9.67,10.37,1718534,0
+ARWR.US,D,20180608,000000,10.32,10.4,10.12,10.31,1149385,0
+ARWR.US,D,20180611,000000,10.27,11.53,10.115,11.11,2185980,0
+ARWR.US,D,20180612,000000,11.17,11.48,11.09,11.35,1223365,0
+ARWR.US,D,20180613,000000,11.39,11.8375,11.1565,11.66,1288719,0
+ARWR.US,D,20180614,000000,11.67,11.78,11.15,11.65,1380855,0
+ARWR.US,D,20180615,000000,11.6,11.64,11.07,11.07,1970705,0
+ARWR.US,D,20180618,000000,11.68,14,11.43,13.73,5610604,0
+ARWR.US,D,20180619,000000,13.45,14.24,12.8,14.02,3128032,0
+ARWR.US,D,20180620,000000,14.1,14.16,12.9701,13.13,2140896,0
+ARWR.US,D,20180621,000000,13.2,13.47,12.99,13.18,1436905,0
+ARWR.US,D,20180622,000000,13.37,13.53,12.99,13.26,12861592,0
+ARWR.US,D,20180625,000000,13,13.95,12.98,13.47,2073026,0
+ARWR.US,D,20180626,000000,13.41,13.54,13.15,13.32,1729186,0
+ARWR.US,D,20180627,000000,13.4,13.837,13.2,13.22,1768558,0
+ARWR.US,D,20180628,000000,13.22,13.25,12.61,12.95,1823351,0
+ARWR.US,D,20180629,000000,13.14,13.79,12.8852,13.6,2284555,0
+ARWR.US,D,20180702,000000,13.71,14.93,13.33,14.87,2713418,0
+ARWR.US,D,20180703,000000,14.84,15.75,14.66,15.02,1492191,0
+ARWR.US,D,20180705,000000,15.1,15.31,14.74,15.3,1704565,0
+ARWR.US,D,20180706,000000,15.28,15.88,15.15,15.83,1845954,0
+ARWR.US,D,20180709,000000,16,16.4,15.58,16.4,1889788,0
+ARWR.US,D,20180710,000000,16.32,16.5,15.84,16.11,1555644,0
+ARWR.US,D,20180711,000000,16,16.5,15.6304,16.42,1417375,0
+ARWR.US,D,20180712,000000,16.45,16.64,16.06,16.41,1663085,0
+ARWR.US,D,20180713,000000,16.41,16.48,16,16.41,838870,0
+ARWR.US,D,20180716,000000,16.2,16.7603,15.53,15.8,1516010,0
+ARWR.US,D,20180717,000000,15.72,16.47,15.62,16.45,1085900,0
+ARWR.US,D,20180718,000000,16.49,17.18,16.32,16.67,2256051,0
+ARWR.US,D,20180719,000000,16.6,16.6495,16.15,16.31,1475010,0
+ARWR.US,D,20180720,000000,16.29,16.56,15.78,16.03,1409856,0
+ARWR.US,D,20180723,000000,16.08,16.87,15.6591,16.51,1490511,0
+ARWR.US,D,20180724,000000,16.74,17.5,16.18,16.6,2142050,0
+ARWR.US,D,20180725,000000,16.64,17.3,16.61,16.89,1449236,0
+ARWR.US,D,20180726,000000,16.89,17.5,16.5,17.44,1673704,0
+ARWR.US,D,20180727,000000,17.5,17.5,16.01,16.07,1502701,0
+ARWR.US,D,20180730,000000,15.96,16.215,12.25,14,7041152,0
+ARWR.US,D,20180731,000000,14.2,15.3,14.1,14.57,2390635,0
+ARWR.US,D,20180801,000000,14.57,15.16,14.56,15.14,1341322,0
+ARWR.US,D,20180802,000000,14.98,15.38,14.71,15.32,865745,0
+ARWR.US,D,20180803,000000,15.27,15.4,14.3,14.54,1005462,0
+ARWR.US,D,20180806,000000,14.43,14.49,13.76,14.24,1288111,0
+ARWR.US,D,20180807,000000,14.29,15.28,14.05,15.1,2156175,0
+ARWR.US,D,20180808,000000,15.44,16.2,15.21,16.12,1846532,0
+ARWR.US,D,20180809,000000,16.04,16.95,15.75,16.51,1234460,0
+ARWR.US,D,20180810,000000,16.34,17,16.27,16.89,1057234,0
+ARWR.US,D,20180813,000000,16.96,17.187,16.02,16.3,1355464,0
+ARWR.US,D,20180814,000000,16.27,16.99,16.24,16.35,1409229,0
+ARWR.US,D,20180815,000000,16.36,16.6285,14.74,14.75,2063688,0
+ARWR.US,D,20180816,000000,14.85,15.21,13.95,14.33,1928179,0
+ARWR.US,D,20180817,000000,14.44,14.5724,13.981,14.51,1790784,0
+ARWR.US,D,20180820,000000,14.63,14.78,13.85,14.17,1190666,0
+ARWR.US,D,20180821,000000,14.11,14.23,13.8,14.1,1298885,0
+ARWR.US,D,20180822,000000,14.11,14.44,14.04,14.39,1509018,0
+ARWR.US,D,20180823,000000,14.44,14.5,14.05,14.39,1221686,0
+ARWR.US,D,20180824,000000,14.42,14.78,14.42,14.69,923680,0
+ARWR.US,D,20180827,000000,14.93,15.04,14.55,14.74,1092822,0
+ARWR.US,D,20180828,000000,14.79,15.1,14.67,14.73,1007466,0
+ARWR.US,D,20180829,000000,14.72,14.83,14.54,14.68,752182,0
+ARWR.US,D,20180830,000000,14.59,14.8046,14.19,14.4,1061004,0
+ARWR.US,D,20180831,000000,14.31,14.81,14.29,14.76,1458632,0
+ARWR.US,D,20180904,000000,14.6,15.44,14.23,15.31,1494431,0
+ARWR.US,D,20180905,000000,15.3,15.3,13.82,14.1,3142865,0
+ARWR.US,D,20180906,000000,18,22.39,18,19.39,28650132,0
+ARWR.US,D,20180907,000000,19.41,20.5,18.901,19.74,4744664,0
+ARWR.US,D,20180910,000000,19.89,20.37,19.32,20.3,1810788,0
+ARWR.US,D,20180911,000000,20.1,21.18,19.8,19.82,2178361,0
+ARWR.US,D,20180912,000000,19.86,20,18.94,19.13,1252713,0
+ARWR.US,D,20180913,000000,19.22,19.57,18.2,18.33,1837955,0
+ARWR.US,D,20180914,000000,18.84,19.105,18.35,18.91,1512010,0
+ARWR.US,D,20180917,000000,18.98,18.99,17.86,18.21,1311066,0
+ARWR.US,D,20180918,000000,18.16,18.95,18.05,18.84,962269,0
+ARWR.US,D,20180919,000000,18.8,18.98,18.13,18.58,1221929,0
+ARWR.US,D,20180920,000000,18.58,18.88,18.53,18.88,913420,0
+ARWR.US,D,20180921,000000,18.88,18.9114,17.68,17.77,3070848,0
+ARWR.US,D,20180924,000000,17.77,18.79,17.43,18.7,1322211,0
+ARWR.US,D,20180925,000000,18.7,19.45,18.5301,19.37,1249730,0
+ARWR.US,D,20180926,000000,19.37,19.54,19.04,19.11,741202,0
+ARWR.US,D,20180927,000000,19.03,19.4427,18.78,19,732130,0
+ARWR.US,D,20180928,000000,19,19.43,19,19.17,1217881,0
+ARWR.US,D,20181001,000000,19.17,19.46,18.82,19.21,1270631,0
+ARWR.US,D,20181002,000000,19.42,19.74,18.76,19.7,2293227,0
+ARWR.US,D,20181003,000000,19.7,19.94,17.84,18.56,2057684,0
+ARWR.US,D,20181004,000000,19.85,20.31,14.75,15.33,19095152,0
+ARWR.US,D,20181005,000000,15.69,15.88,14.22,14.74,6034142,0
+ARWR.US,D,20181008,000000,14.71,14.87,12.8503,13.75,5624807,0
+ARWR.US,D,20181009,000000,13.5,14.3221,13.15,13.76,2835323,0
+ARWR.US,D,20181010,000000,13.61,13.79,12.5174,12.64,4333892,0
+ARWR.US,D,20181011,000000,12.45,13.44,12.31,12.88,3261876,0
+ARWR.US,D,20181012,000000,13.15,13.94,12.51,13.11,2409873,0
+ARWR.US,D,20181015,000000,12.91,13.36,12.7526,13.15,1885043,0
+ARWR.US,D,20181016,000000,13.04,14,13,13.87,2317662,0
+ARWR.US,D,20181017,000000,13.53,14.23,13.3,13.49,2067216,0
+ARWR.US,D,20181018,000000,13.51,13.6,12.961,13.35,1525963,0
+ARWR.US,D,20181019,000000,13.53,13.7,12.81,13.05,2191079,0
+ARWR.US,D,20181022,000000,13.08,13.1599,12.25,12.98,1438047,0
+ARWR.US,D,20181023,000000,12.55,13.29,12.29,12.96,1447783,0
+ARWR.US,D,20181024,000000,12.91,12.9972,11.98,11.98,2195747,0
+ARWR.US,D,20181025,000000,12.01,12.84,12,12.57,1806005,0
+ARWR.US,D,20181026,000000,12.33,12.89,12.04,12.66,1319565,0
+ARWR.US,D,20181029,000000,12.81,12.99,11.8893,12.25,2400423,0
+ARWR.US,D,20181030,000000,12.1,12.5678,12.05,12.46,1459896,0
+ARWR.US,D,20181031,000000,12.73,13.11,12.51,12.72,1613776,0
+ARWR.US,D,20181101,000000,12.76,14.23,12.72,14.22,2676860,0
+ARWR.US,D,20181102,000000,14.36,14.66,14.02,14.49,1460830,0
+ARWR.US,D,20181105,000000,14.6,14.85,14.17,14.48,1573131,0
+ARWR.US,D,20181106,000000,14.4,14.97,14.32,14.79,1629698,0
+ARWR.US,D,20181107,000000,15,16.07,14.94,16.01,2839063,0
+ARWR.US,D,20181108,000000,16.09,16.09,14.94,15.35,1806345,0
+ARWR.US,D,20181109,000000,15.22,15.2892,13.75,14.49,2037512,0
+ARWR.US,D,20181112,000000,14.49,14.49,12.81,12.83,1769391,0
+ARWR.US,D,20181113,000000,12.94,13.2836,12.35,12.47,1576228,0
+ARWR.US,D,20181114,000000,12.62,12.83,11.84,12.06,1653694,0
+ARWR.US,D,20181115,000000,11.89,13.1597,11.83,12.98,2011606,0
+ARWR.US,D,20181116,000000,12.89,13.54,12.8,13.39,1666882,0
+ARWR.US,D,20181119,000000,13.32,13.55,12.16,12.21,2023080,0
+ARWR.US,D,20181120,000000,11.73,12.73,11.5501,12.3,1755093,0
+ARWR.US,D,20181121,000000,12.56,13.1,12.42,12.95,1040364,0
+ARWR.US,D,20181123,000000,12.76,13.38,12.4049,13,561147,0
+ARWR.US,D,20181126,000000,13.2,13.52,13.01,13.5,1234190,0
+ARWR.US,D,20181127,000000,13.4,13.87,13.2219,13.42,970489,0
+ARWR.US,D,20181128,000000,13.5,14.86,13.47,14.8,1520496,0
+ARWR.US,D,20181129,000000,14.64,14.98,14.14,14.61,1024059,0
+ARWR.US,D,20181130,000000,14.5,14.83,14.3035,14.52,1083385,0
+ARWR.US,D,20181203,000000,15.02,15.13,14.4,15.09,1409940,0
+ARWR.US,D,20181204,000000,14.9,15.18,13.48,13.53,1757500,0
+ARWR.US,D,20181206,000000,13.03,13.73,13.01,13.63,1561247,0
+ARWR.US,D,20181207,000000,13.52,13.82,13.11,13.13,2106485,0
+ARWR.US,D,20181210,000000,13.16,13.8,12.89,13.66,1232993,0
+ARWR.US,D,20181211,000000,13.85,14,13.5784,13.62,1078993,0
+ARWR.US,D,20181212,000000,13.5,15.35,13.3327,15.19,2976190,0
+ARWR.US,D,20181213,000000,15.19,15.47,14.36,14.8,1815776,0
+ARWR.US,D,20181214,000000,14.69,15.0583,14.253,14.32,1272334,0
+ARWR.US,D,20181217,000000,14.2,14.68,13.81,13.96,1456934,0
+ARWR.US,D,20181218,000000,14.13,14.16,13.3547,13.73,1328978,0
+ARWR.US,D,20181219,000000,13.71,14.37,13.26,13.45,2129425,0
+ARWR.US,D,20181220,000000,13.35,13.7,12.52,12.87,2221241,0
+ARWR.US,D,20181221,000000,12.91,12.91,11.14,11.21,3493429,0
+ARWR.US,D,20181224,000000,10.98,11.13,10.41,10.74,1872566,0
+ARWR.US,D,20181226,000000,10.9,12,10.78,11.96,2537651,0
+ARWR.US,D,20181227,000000,11.66,12.24,11.25,11.97,1968922,0
+ARWR.US,D,20181228,000000,11.97,12.31,11.74,11.94,1600297,0
+ARWR.US,D,20181231,000000,12.16,12.565,12.01,12.42,1678440,0
+ARWR.US,D,20190102,000000,12.16,13.13,11.67,13.12,1895130,0
+ARWR.US,D,20190103,000000,12.9,13.05,11.95,12.05,2203169,0
+ARWR.US,D,20190104,000000,12.23,13.32,11.85,13.18,2659215,0
+ARWR.US,D,20190107,000000,13.21,14.29,12.86,14.11,1976960,0
+ARWR.US,D,20190108,000000,14.23,14.58,13.75,14.5,2059551,0
+ARWR.US,D,20190109,000000,14.6,15.11,14.4701,14.76,3072468,0
+ARWR.US,D,20190110,000000,14.64,15.04,14.03,15,1109012,0
+ARWR.US,D,20190111,000000,14.77,15.2829,14.63,14.87,1261019,0
+ARWR.US,D,20190114,000000,14.56,14.73,14.02,14.22,1359840,0
+ARWR.US,D,20190115,000000,14.23,14.66,14.23,14.66,1085934,0
+ARWR.US,D,20190116,000000,14.76,15.02,14.5,14.51,954325,0
+ARWR.US,D,20190117,000000,14.43,14.92,14.24,14.63,956790,0
+ARWR.US,D,20190118,000000,14.62,14.96,14.1,14.52,1529987,0
+ARWR.US,D,20190122,000000,14.3,14.3,13.045,13.1,2092758,0
+ARWR.US,D,20190123,000000,13.18,13.3221,12.5101,12.81,1478117,0
+ARWR.US,D,20190124,000000,12.77,13.15,12.56,13.05,1469587,0
+ARWR.US,D,20190125,000000,13.1,13.79,12.99,13.72,2469571,0
+ARWR.US,D,20190128,000000,13.54,13.75,13.02,13.18,1166746,0
+ARWR.US,D,20190129,000000,13.18,13.32,13.01,13.2,1106436,0
+ARWR.US,D,20190130,000000,13.35,13.63,13.17,13.62,1503330,0
+ARWR.US,D,20190131,000000,13.64,14.15,13.4,14.12,1383048,0
+ARWR.US,D,20190201,000000,14.12,14.34,13.58,14.3,2112070,0
+ARWR.US,D,20190204,000000,14.2,14.4224,14.03,14.35,621480,0
+ARWR.US,D,20190205,000000,14.38,14.505,13.7464,13.81,1110532,0
+ARWR.US,D,20190206,000000,13.82,13.99,13.5,13.84,570588,0
+ARWR.US,D,20190207,000000,13.72,13.875,13,13.3,1642318,0
+ARWR.US,D,20190208,000000,12.76,15.78,12.72,15.66,5605762,0
+ARWR.US,D,20190211,000000,15.66,17,15.22,16.92,3687390,0
+ARWR.US,D,20190212,000000,17.03,17.45,16.57,17.35,2769844,0
+ARWR.US,D,20190213,000000,17.45,17.77,17.12,17.28,2197151,0
+ARWR.US,D,20190214,000000,17.16,17.79,17.05,17.61,1463674,0
+ARWR.US,D,20190215,000000,17.71,17.93,17.54,17.92,1816853,0
+ARWR.US,D,20190219,000000,17.82,18.2657,17.57,18.13,1961591,0
+ARWR.US,D,20190220,000000,18.25,18.54,17.66,18.1,1404435,0
+ARWR.US,D,20190221,000000,17.84,18.1,17.57,18.02,1005926,0
+ARWR.US,D,20190222,000000,18,18.41,17.92,18.4,1349988,0
+ARWR.US,D,20190225,000000,18.83,19.26,18.65,19.12,1936361,0
+ARWR.US,D,20190226,000000,19,19.36,18.9,19.15,2053024,0
+ARWR.US,D,20190227,000000,19.09,19.8,19.09,19.7,1609587,0
+ARWR.US,D,20190228,000000,19.73,19.88,19.13,19.52,1560520,0
+ARWR.US,D,20190301,000000,19.77,20.25,19.73,20.18,1910742,0
+ARWR.US,D,20190304,000000,20.36,20.6,19.2,19.84,1845813,0
+ARWR.US,D,20190305,000000,19.7,20.17,19.45,19.64,1727911,0
+ARWR.US,D,20190306,000000,19.64,19.715,17.8,18,2727292,0
+ARWR.US,D,20190307,000000,17.96,18.53,17.79,18.13,1357008,0
+ARWR.US,D,20190308,000000,17.89,18.5,17.58,18.41,1415844,0
+ARWR.US,D,20190311,000000,18.74,19.15,18.43,19.06,1693130,0
+ARWR.US,D,20190312,000000,19.11,19.55,18.9,19.32,1284795,0
+ARWR.US,D,20190313,000000,19.45,19.68,19.19,19.3,1260291,0
+ARWR.US,D,20190314,000000,19.25,19.7,18.41,18.55,1508628,0
+ARWR.US,D,20190315,000000,18.59,19,18.53,18.62,2504759,0
+ARWR.US,D,20190318,000000,18.88,19.4096,18.53,18.88,1464313,0
+ARWR.US,D,20190319,000000,18.94,19.03,18.54,18.83,1162444,0
+ARWR.US,D,20190320,000000,18.79,19,18.27,18.54,897440,0
+ARWR.US,D,20190321,000000,18.33,19.19,18.27,19.07,1117469,0
+ARWR.US,D,20190322,000000,19.07,19.25,17.77,17.77,1632324,0
+ARWR.US,D,20190325,000000,17.71,18.2,17.27,18.07,1542899,0
+ARWR.US,D,20190326,000000,18.27,18.53,18.16,18.42,1109099,0
+ARWR.US,D,20190327,000000,18.4,18.45,17.56,17.76,1396528,0
+ARWR.US,D,20190328,000000,17.78,18.19,17.7,18.09,1000787,0
+ARWR.US,D,20190329,000000,18.33,18.45,18.0066,18.35,1101351,0
+ARWR.US,D,20190401,000000,18.54,18.8699,18.145,18.3,1219104,0
+ARWR.US,D,20190402,000000,18.78,18.87,18.21,18.78,1163777,0
+ARWR.US,D,20190403,000000,19,19.66,18.8,19.49,1558998,0
+ARWR.US,D,20190404,000000,19.53,19.58,18.87,19.35,1178312,0
+ARWR.US,D,20190405,000000,19.42,20.28,19.42,19.98,2042763,0
+ARWR.US,D,20190408,000000,19.92,19.98,19.09,19.75,1272040,0
+ARWR.US,D,20190409,000000,19.67,19.84,19.18,19.22,1674081,0
+ARWR.US,D,20190410,000000,19.25,19.745,19.25,19.49,1080857,0
+ARWR.US,D,20190411,000000,19.51,19.63,18.89,19.05,1126428,0
+ARWR.US,D,20190412,000000,19.25,19.35,18.115,18.32,1915122,0
+ARWR.US,D,20190415,000000,18.47,18.8999,18.2,18.65,1149025,0
+ARWR.US,D,20190416,000000,18.93,19.42,18.76,19.25,1145108,0
+ARWR.US,D,20190417,000000,19.33,19.33,18,18.38,1401542,0
+ARWR.US,D,20190418,000000,18.32,18.57,17.5,18.17,1373032,0
+ARWR.US,D,20190422,000000,18.07,18.55,18.03,18.53,758284,0
+ARWR.US,D,20190423,000000,18.64,19.29,18.4275,19.07,1226127,0
+ARWR.US,D,20190424,000000,19.07,19.25,18.63,18.94,979298,0
+ARWR.US,D,20190425,000000,18.9,19.17,18.66,19.05,812465,0
+ARWR.US,D,20190426,000000,19.09,19.1,18.76,19,759355,0
+ARWR.US,D,20190429,000000,19,19.07,18.31,18.34,1053121,0
+ARWR.US,D,20190430,000000,18.3,18.4476,17.835,17.98,1152573,0
+ARWR.US,D,20190501,000000,18,18.1,17.41,17.43,1221475,0
+ARWR.US,D,20190502,000000,17.43,17.94,17.3,17.81,943311,0
+ARWR.US,D,20190503,000000,17.9,18.19,17.73,18.14,1042223,0
+ARWR.US,D,20190506,000000,17.61,18.76,17.51,18.55,1131512,0
+ARWR.US,D,20190507,000000,18.27,18.54,17.68,18.01,1423289,0
+ARWR.US,D,20190508,000000,17.99,18.77,17.71,18.33,1337326,0
+ARWR.US,D,20190509,000000,18.23,19.565,17.75,19.45,1904025,0
+ARWR.US,D,20190510,000000,19.22,19.99,19.05,19.51,1436509,0
+ARWR.US,D,20190513,000000,18.98,19.141,17.5565,18.025,1721394,0
+ARWR.US,D,20190514,000000,18.18,18.98,18,18.6,1303856,0
+ARWR.US,D,20190515,000000,18.38,19.285,18.2307,19.17,1068809,0
+ARWR.US,D,20190516,000000,18.96,19.69,18.51,19.47,1276915,0
+ARWR.US,D,20190517,000000,19.2,19.95,19.2,19.46,1156985,0
+ARWR.US,D,20190520,000000,19.15,19.38,18.82,18.94,999516,0
+ARWR.US,D,20190521,000000,20.59,22.74,20.49,21.35,11601546,0
+ARWR.US,D,20190522,000000,21.17,22.0983,21.17,21.79,4498258,0
+ARWR.US,D,20190523,000000,21.47,22.08,20.42,21.97,21001496,0
+ARWR.US,D,20190524,000000,21.96,24.3,21.91,24.04,5421125,0
+ARWR.US,D,20190528,000000,24.4,25.39,24.08,25.02,3990011,0
+ARWR.US,D,20190529,000000,24.69,25.495,24.12,24.99,2029337,0
+ARWR.US,D,20190530,000000,25.12,25.2319,24.27,24.6,2062944,0
+ARWR.US,D,20190531,000000,24.16,24.29,23.49,23.71,2369392,0
+ARWR.US,D,20190603,000000,24.15,24.88,23.9,24.41,1990493,0
+ARWR.US,D,20190604,000000,24.78,25.58,24.2673,25.55,2160966,0
+ARWR.US,D,20190605,000000,25.74,26.62,25.4,26.42,1743805,0
+ARWR.US,D,20190606,000000,26.37,26.96,25.94,26.61,1403899,0
+ARWR.US,D,20190607,000000,26.65,27.1,26.54,27.05,1318753,0
+ARWR.US,D,20190610,000000,27.5,27.69,26.355,26.54,1278997,0
+ARWR.US,D,20190611,000000,26.71,27.05,26.19,26.99,1098527,0
+ARWR.US,D,20190612,000000,26.34,26.87,26.17,26.37,1822501,0
+ARWR.US,D,20190613,000000,26.54,26.75,25.8608,26.13,1766501,0
+ARWR.US,D,20190614,000000,26.1,26.1,25.69,25.82,1673263,0
+ARWR.US,D,20190617,000000,26.01,26.57,25.95,26.45,2296732,0
+ARWR.US,D,20190618,000000,26.78,27.97,26.7,27.89,2103615,0
+ARWR.US,D,20190619,000000,27.98,28.19,27.29,27.51,1925234,0
+ARWR.US,D,20190620,000000,27.82,28.315,27.1,27.29,1709770,0
+ARWR.US,D,20190621,000000,27.28,28.46,27.05,28.12,4373898,0
+ARWR.US,D,20190624,000000,28.13,28.28,27.33,27.5,2036861,0
+ARWR.US,D,20190625,000000,27.69,27.9,27.24,27.52,1483692,0
+ARWR.US,D,20190626,000000,27.7,27.995,27.35,27.7,1003336,0
+ARWR.US,D,20190627,000000,28.3,28.84,27.69,28.82,1281129,0
+ARWR.US,D,20190628,000000,28.2,28.3,26.05,26.5,3882670,0
+ARWR.US,D,20190701,000000,26.79,27,25.68,26.49,1554709,0
+ARWR.US,D,20190702,000000,26.53,26.78,26.02,26.35,1233359,0
+ARWR.US,D,20190703,000000,26.42,26.79,26.42,26.78,667066,0
+ARWR.US,D,20190705,000000,26.76,26.76,26.26,26.53,951526,0
+ARWR.US,D,20190708,000000,26.24,26.39,25.78,26.26,1199484,0
+ARWR.US,D,20190709,000000,26.18,26.96,26.18,26.78,727455,0
+ARWR.US,D,20190710,000000,26.96,27.27,26.1767,26.58,1026837,0
+ARWR.US,D,20190711,000000,26.73,26.75,26.1,26.29,907195,0
+ARWR.US,D,20190712,000000,26.29,27.21,25.95,27.15,857973,0
+ARWR.US,D,20190715,000000,27.27,27.98,26.94,27.8,710599,0
+ARWR.US,D,20190716,000000,27.81,28.33,27.6,28.16,737518,0
+ARWR.US,D,20190717,000000,28.44,28.74,27.94,28.52,831778,0
+ARWR.US,D,20190718,000000,28.57,30.13,28.4434,29.63,1457631,0
+ARWR.US,D,20190719,000000,29.66,29.98,29.13,29.17,1132802,0
+ARWR.US,D,20190722,000000,29.28,30.73,29.15,29.98,1492781,0
+ARWR.US,D,20190723,000000,30.06,30.3464,29.16,29.78,816586,0
+ARWR.US,D,20190724,000000,29.67,29.6819,28.45,29.23,1373208,0
+ARWR.US,D,20190725,000000,29.23,29.37,28.69,28.79,1188855,0
+ARWR.US,D,20190726,000000,29.02,29.635,29.01,29.52,1383584,0
+ARWR.US,D,20190729,000000,29.52,29.68,28.44,28.67,1079050,0
+ARWR.US,D,20190730,000000,28.22,29.58,28.1,29.55,939721,0
+ARWR.US,D,20190731,000000,29.6,29.9,28.94,29.06,840027,0
+ARWR.US,D,20190801,000000,29.19,30.3,29.17,29.53,1110912,0
+ARWR.US,D,20190802,000000,29.29,29.52,28.76,29.12,756012,0
+ARWR.US,D,20190805,000000,28.45,28.72,27.24,27.24,1701854,0
+ARWR.US,D,20190806,000000,28.28,29.8,27.83,28.5,2083211,0
+ARWR.US,D,20190807,000000,28.36,28.96,28.0104,28.75,990989,0
+ARWR.US,D,20190808,000000,28.85,29.33,27.91,29.14,873567,0
+ARWR.US,D,20190809,000000,28.96,29.47,28.65,29.05,731019,0
+ARWR.US,D,20190812,000000,28.85,29.49,28.41,29.26,811376,0
+ARWR.US,D,20190813,000000,29.1346,30.25,29.11,29.63,858438,0
+ARWR.US,D,20190814,000000,28.93,30.11,28.84,29.78,1006449,0
+ARWR.US,D,20190815,000000,29.9,30.06,29.14,29.18,740995,0
+ARWR.US,D,20190816,000000,29.33,31.56,29.3,31.19,1569924,0
+ARWR.US,D,20190819,000000,32.2,34.02,31.57,33.72,1715205,0
+ARWR.US,D,20190820,000000,33.9,33.9,33.03,33.72,1514262,0
+ARWR.US,D,20190821,000000,33.9,35.41,33.6399,34.5,1501413,0
+ARWR.US,D,20190822,000000,34.6,34.9338,31.805,32.12,1789019,0
+ARWR.US,D,20190823,000000,32.03,32.7262,30.71,30.88,1163901,0
+ARWR.US,D,20190826,000000,31.48,32.3,31.25,32.22,1884068,0
+ARWR.US,D,20190827,000000,32.66,33.3382,32.271,32.92,1563063,0
+ARWR.US,D,20190828,000000,32.8,34.84,32.79,34.36,1351443,0
+ARWR.US,D,20190829,000000,35,35.69,33.79,34.86,1309241,0
+ARWR.US,D,20190830,000000,35.61,36.8,33.68,34.17,1650124,0
+ARWR.US,D,20190903,000000,34.43,34.89,33.04,33.23,1285021,0
+ARWR.US,D,20190904,000000,33.55,34.26,33.09,34.24,1550285,0
+ARWR.US,D,20190905,000000,34.58,34.7,30.8,31.84,2393595,0
+ARWR.US,D,20190906,000000,31.84,32.27,31.32,31.51,851099,0
+ARWR.US,D,20190909,000000,31.45,31.59,27.63,28.7,2698905,0
+ARWR.US,D,20190910,000000,28.42,28.95,27.81,28.72,1428673,0
+ARWR.US,D,20190911,000000,28.78,30.92,28.78,30.89,1814086,0
+ARWR.US,D,20190912,000000,30.78,31.2,29.44,30.14,1351822,0
+ARWR.US,D,20190913,000000,30.01,30.46,29.61,29.95,846964,0
+ARWR.US,D,20190916,000000,31,31.4599,28.75,29.44,1631570,0
+ARWR.US,D,20190917,000000,29.66,30.43,29.14,29.54,1011674,0
+ARWR.US,D,20190918,000000,29.67,29.67,28.45,29.28,1687715,0
+ARWR.US,D,20190919,000000,29.31,29.69,28.95,29.09,1538232,0
+ARWR.US,D,20190920,000000,29.09,29.53,28.3203,28.86,2600415,0
+ARWR.US,D,20190923,000000,29.1,29.1,28.63,28.88,1304357,0
+ARWR.US,D,20190924,000000,29,29.1,27.45,28.08,1832735,0
+ARWR.US,D,20190925,000000,28,28.66,27.58,28.26,1224333,0
+ARWR.US,D,20190926,000000,28.24,28.625,27.1,27.27,977229,0
+ARWR.US,D,20190927,000000,27.19,27.71,26.335,26.96,1207146,0
+ARWR.US,D,20190930,000000,26.01,28.534,25.97,28.18,1378782,0
+ARWR.US,D,20191001,000000,28.1,28.87,27.5,28.14,1406322,0
+ARWR.US,D,20191002,000000,27.85,29.45,27.115,28.92,1405576,0
+ARWR.US,D,20191003,000000,29.3,29.94,28.26,29.92,939385,0
+ARWR.US,D,20191004,000000,29.61,30.68,29.55,30.6,899643,0
+ARWR.US,D,20191007,000000,30.63,32.0334,30.4326,31.83,1258243,0
+ARWR.US,D,20191008,000000,31.51,32.22,31.145,31.48,1252374,0
+ARWR.US,D,20191009,000000,32.13,32.44,31.09,31.23,807046,0
+ARWR.US,D,20191010,000000,31.28,32.12,31.1482,32,939232,0
+ARWR.US,D,20191011,000000,32.29,32.86,31.83,32.55,1094768,0
+ARWR.US,D,20191014,000000,32.51,33.5,32.055,32.98,853631,0
+ARWR.US,D,20191015,000000,33.25,34.3894,33.2145,34.345,872352,0
+ARWR.US,D,20191016,000000,34.25,34.74,34.0436,34.51,969386,0
+ARWR.US,D,20191017,000000,34.97,37.33,34.51,36.6,2483475,0
+ARWR.US,D,20191018,000000,36.89,38.75,35.6,35.95,3644756,0
+ARWR.US,D,20191021,000000,36.37,36.89,35.03,36.5,1443118,0
+ARWR.US,D,20191022,000000,37.16,39.25,36.88,38.975,2072022,0
+ARWR.US,D,20191023,000000,38.89,40.09,38,39.65,1688115,0
+ARWR.US,D,20191024,000000,38.81,38.87,36.38,36.87,2195360,0
+ARWR.US,D,20191025,000000,36.9,39.41,36.899,38.55,1427911,0
+ARWR.US,D,20191028,000000,38.81,39.49,38.2826,39.26,958109,0
+ARWR.US,D,20191029,000000,39.35,40.296,39,39.9,1089853,0
+ARWR.US,D,20191030,000000,39.85,40.35,38.85,40.03,857563,0
+ARWR.US,D,20191031,000000,40.04,40.65,39.6,40.05,1161062,0
+ARWR.US,D,20191101,000000,40.29,41.64,39.94,41.48,1511830,0
+ARWR.US,D,20191104,000000,41.75,42.29,38.65,39.46,1848286,0
+ARWR.US,D,20191105,000000,39.44,39.82,38.84,39.73,961303,0
+ARWR.US,D,20191106,000000,39.87,40.28,39.06,39.22,893807,0
+ARWR.US,D,20191107,000000,39.63,40.16,38.88,39.6,877472,0
+ARWR.US,D,20191108,000000,40,42.12,39.32,42.1,1166395,0
+ARWR.US,D,20191111,000000,41.72,43.41,41.12,42.94,1045147,0
+ARWR.US,D,20191112,000000,43.23,45.85,42.905,45.275,1897540,0
+ARWR.US,D,20191113,000000,45.41,48.87,44.44,48.51,2660279,0
+ARWR.US,D,20191114,000000,48.48,49.78,46.43,48.5,2075572,0
+ARWR.US,D,20191115,000000,47,47.84,45.22,47.44,2376157,0
+ARWR.US,D,20191118,000000,48.29,48.99,46.67,48.17,1632961,0
+ARWR.US,D,20191119,000000,49.29,51.84,48.89,50.5,2148810,0
+ARWR.US,D,20191120,000000,50,50.37,46.93,48.35,3451140,0
+ARWR.US,D,20191121,000000,48.9,49.75,48.4,49.06,1404883,0
+ARWR.US,D,20191122,000000,49.39,49.77,47.9,49.2,964269,0
+ARWR.US,D,20191125,000000,53.19,59.72,52.58,56.99,5388868,0
+ARWR.US,D,20191126,000000,58.94,67.77,58.5,67.7,6188105,0
+ARWR.US,D,20191127,000000,67,70.28,64.5,69.01,3542732,0
+ARWR.US,D,20191129,000000,69.25,73.72,67.81,73.01,2054453,0
+ARWR.US,D,20191202,000000,73.33,73.63,61.85,63.33,6145710,0
+ARWR.US,D,20191203,000000,62,72.47,60.38,68.66,5939086,0
+ARWR.US,D,20191204,000000,62.22,66.8858,61,66.46,6598302,0
+ARWR.US,D,20191205,000000,66,66.77,62.5,65.53,2445986,0
+ARWR.US,D,20191206,000000,66.43,69,65.7,67.27,1985868,0
+ARWR.US,D,20191209,000000,67.27,69.5,66.5918,67.77,2088509,0
+ARWR.US,D,20191210,000000,68.02,72.17,68,70.86,2281095,0
+ARWR.US,D,20191211,000000,70.62,71.8,67.28,68.22,1718444,0
+ARWR.US,D,20191212,000000,68.28,69.95,65.89,67.32,2050860,0
+ARWR.US,D,20191213,000000,66.7,68.5,65.56,66.46,1577018,0
+ARWR.US,D,20191216,000000,64.55,65.45,61.19,65.38,3022816,0
+ARWR.US,D,20191217,000000,65.44,67,63.6,65.85,1470304,0
+ARWR.US,D,20191218,000000,65.3,67.5,64.5102,66.51,1326144,0
+ARWR.US,D,20191219,000000,66.9,68.35,65.21,67.68,1160991,0
+ARWR.US,D,20191220,000000,67.84,68.09,63.09,63.49,19626313,0
+ARWR.US,D,20191223,000000,64.65,65.11,63.43,63.76,2208706,0
+ARWR.US,D,20191224,000000,63.61,64.7,63.02,64.56,786893,0
+ARWR.US,D,20191226,000000,64.55,67.98,64.34,66.99,1458005,0
+ARWR.US,D,20191227,000000,67.15,67.24,63.71,64.93,1399956,0
+ARWR.US,D,20191230,000000,64.5,65.1968,63.2,64.2,1202830,0
+ARWR.US,D,20191231,000000,63.94,64.98,63.21,63.43,1205315,0
+ARWR.US,D,20200102,000000,63.62,64,60.75,63.12,1583602,0
+ARWR.US,D,20200103,000000,61.94,63.21,60.77,61.56,1467063,0
+ARWR.US,D,20200106,000000,60.91,61.13,58.7251,59.435,1824443,0
+ARWR.US,D,20200107,000000,59.13,60.4,58.215,59.58,1495438,0
+ARWR.US,D,20200108,000000,59.72,61.29,58.75,59.8,1422896,0
+ARWR.US,D,20200109,000000,60.46,60.65,58.58,58.94,1423381,0
+ARWR.US,D,20200110,000000,59.04,59.8,57.65,58.01,1396439,0
+ARWR.US,D,20200113,000000,58,58,54.19,56.66,2093669,0
+ARWR.US,D,20200114,000000,55.87,58.21,54.6669,57.5,1457725,0
+ARWR.US,D,20200115,000000,58,58,56.6,56.93,1204004,0
+ARWR.US,D,20200116,000000,57.12,57.98,56.75,57.11,1170091,0
+ARWR.US,D,20200117,000000,57.69,57.69,56.11,56.42,1541532,0
+ARWR.US,D,20200121,000000,52.35,52.75,46.48,47.59,6883163,0
+ARWR.US,D,20200122,000000,47.59,49.34,47.41,47.58,1835260,0
+ARWR.US,D,20200123,000000,47.22,47.71,46.19,46.21,1535698,0
+ARWR.US,D,20200124,000000,46.34,47.31,43.64,44.61,2250043,0
+ARWR.US,D,20200127,000000,43.05,44.8,42.39,44.01,1614504,0
+ARWR.US,D,20200128,000000,44.41,45.66,44.23,45.4,1151116,0
+ARWR.US,D,20200129,000000,45.2,45.95,43.85,44.04,1210974,0
+ARWR.US,D,20200130,000000,43.74,44.33,41.06,41.52,2136920,0
+ARWR.US,D,20200131,000000,41.27,42.5,40.9,41.91,1521931,0
+ARWR.US,D,20200203,000000,42.36,44.69,42.25,43.26,1686568,0
+ARWR.US,D,20200204,000000,44.2,45.085,43.72,43.9,1311606,0
+ARWR.US,D,20200205,000000,44.8,45.25,42.9475,43.72,1343069,0
+ARWR.US,D,20200206,000000,46.01,46.42,40.15,41.1,4085185,0
+ARWR.US,D,20200207,000000,40.86,41.1416,40.05,40.43,1365041,0
+ARWR.US,D,20200210,000000,40.35,43.3,39.61,42.85,1577207,0
+ARWR.US,D,20200211,000000,43.25,43.69,41.05,41.58,1254552,0
+ARWR.US,D,20200212,000000,41.8,42.81,41.34,42.41,1020641,0
+ARWR.US,D,20200213,000000,42.17,42.41,40.98,41.05,946004,0
+ARWR.US,D,20200214,000000,40.59,41.57,40.49,41.27,1032392,0
+ARWR.US,D,20200218,000000,40.5,41.24,39.93,40.55,990119,0
+ARWR.US,D,20200219,000000,40.99,41.8839,39.89,39.93,842877,0
+ARWR.US,D,20200220,000000,39.9,40.25,38.11,39.74,1815738,0
+ARWR.US,D,20200221,000000,39.68,39.76,37.8,38.49,1062294,0
+ARWR.US,D,20200224,000000,37,38.1,35.73,36.39,1668452,0
+ARWR.US,D,20200225,000000,37,37.57,33.99,34.12,1773279,0
+ARWR.US,D,20200226,000000,34.24,37,34.01,36.06,2327831,0
+ARWR.US,D,20200227,000000,35.07,37.8,34.4,36,2249716,0
+ARWR.US,D,20200228,000000,34.77,35.6,33.64,35.36,2037045,0
+ARWR.US,D,20200302,000000,35.37,36.1,34.08,35.5,1387944,0
+ARWR.US,D,20200303,000000,35.7,37.15,34.77,35.15,1443525,0
+ARWR.US,D,20200304,000000,35.99,37,35.09,36.93,1198319,0
+ARWR.US,D,20200305,000000,35.98,36.94,35.14,35.59,1169067,0
+ARWR.US,D,20200306,000000,34.5,34.895,32.4,33.4,1760651,0
+ARWR.US,D,20200309,000000,30,33.2,29.2,30,2176318,0
+ARWR.US,D,20200310,000000,31.36,31.7894,27.13,29.89,2064906,0
+ARWR.US,D,20200311,000000,29.11,30.76,27.98,28.56,1954592,0
+ARWR.US,D,20200312,000000,25.14,27.17,24.14,25.01,2774080,0
+ARWR.US,D,20200313,000000,26.5,26.67,22.64,26.32,2682936,0
+ARWR.US,D,20200316,000000,22.46,24.52,21.59,21.76,2600995,0
+ARWR.US,D,20200317,000000,22.25,22.72,19.5201,21.97,2823961,0
+ARWR.US,D,20200318,000000,20.39,22.21,19.5101,20.56,2364198,0
+ARWR.US,D,20200319,000000,20.71,27.0729,20.412,26,2885113,0
+ARWR.US,D,20200320,000000,27,29.86,27,27.79,3558956,0
+ARWR.US,D,20200323,000000,28.14,28.96,24.5,25.58,2044110,0
+ARWR.US,D,20200324,000000,27.51,28.85,26.89,28.63,1724767,0
+ARWR.US,D,20200325,000000,28.54,30.24,27.5,29.22,1976149,0
+ARWR.US,D,20200326,000000,29.5,32.21,29.5,30.59,1641496,0
+ARWR.US,D,20200327,000000,29.83,30.15,27.95,28.12,1302044,0
+ARWR.US,D,20200330,000000,28.45,29.08,27,28.97,1134753,0
+ARWR.US,D,20200331,000000,29.16,29.41,27.6,28.77,1311335,0
+ARWR.US,D,20200401,000000,28.03,28.62,26.19,26.52,1005322,0
+ARWR.US,D,20200402,000000,26.22,27.61,25.79,26.91,912383,0
+ARWR.US,D,20200403,000000,26.5,27.27,25.84,26.12,598818,0
+ARWR.US,D,20200406,000000,27.22,29.07,26.75,28.94,1262537,0
+ARWR.US,D,20200407,000000,29.15,30.5,28.65,29.39,1469323,0
+ARWR.US,D,20200408,000000,30.25,31.97,29.61,31.51,1121132,0
+ARWR.US,D,20200409,000000,32.25,34.78,32.17,33.87,1436331,0
+ARWR.US,D,20200413,000000,35.65,35.74,33.68,34.85,1559062,0
+ARWR.US,D,20200414,000000,35.9,37.55,35.1,36.77,1366150,0
+ARWR.US,D,20200415,000000,36.86,37.23,34.41,35.33,1832484,0
+ARWR.US,D,20200416,000000,35.07,35.44,33.05,34.83,1819651,0
+ARWR.US,D,20200417,000000,35.98,36.64,35.0901,36.55,1258971,0
+ARWR.US,D,20200420,000000,35.72,40.02,35.72,38.89,1824498,0
+ARWR.US,D,20200421,000000,37.72,38.6584,36.17,36.62,1306431,0
+ARWR.US,D,20200422,000000,37.94,37.94,36.08,36.94,1030573,0
+ARWR.US,D,20200423,000000,36.85,39.39,36.85,38.45,1045478,0
+ARWR.US,D,20200424,000000,38.95,39.3494,37.7,38.89,1003158,0
+ARWR.US,D,20200427,000000,39.21,40,38.92,39.47,671882,0
+ARWR.US,D,20200428,000000,40,40.01,37.15,37.26,873756,0
+ARWR.US,D,20200429,000000,38.34,38.38,36.36,36.53,929805,0
+ARWR.US,D,20200430,000000,36.18,36.38,34.4,34.43,1293192,0
+ARWR.US,D,20200501,000000,33.55,34.27,31.5,32.56,1296511,0
+ARWR.US,D,20200504,000000,31.89,34.24,31.72,34.16,1030816,0
+ARWR.US,D,20200505,000000,35.11,36.33,34.69,35.4,1340052,0
+ARWR.US,D,20200506,000000,35.71,35.87,34.06,34.23,827197,0
+ARWR.US,D,20200507,000000,34.95,35.4425,33.77,35.13,1254090,0
+ARWR.US,D,20200508,000000,36.48,37.1,33.3,34.14,1767954,0
+ARWR.US,D,20200511,000000,33.87,37.285,33.33,36.3,1522162,0
+ARWR.US,D,20200512,000000,36.42,38.16,35.03,35.94,1386222,0
+ARWR.US,D,20200513,000000,36.41,37.2514,33.51,34.155,1158148,0
+ARWR.US,D,20200514,000000,33.36,36.01,32.66,35.6,1455804,0
+ARWR.US,D,20200515,000000,35.82,36.3199,34.41,35.85,963027,0
+ARWR.US,D,20200518,000000,36.96,38.96,36.6154,38.24,1403050,0
+ARWR.US,D,20200519,000000,38.3,38.96,36.44,36.49,1097840,0
+ARWR.US,D,20200520,000000,36.87,37.39,36.01,36.63,1025107,0
+ARWR.US,D,20200521,000000,36.57,36.8198,34.77,35.84,972441,0
+ARWR.US,D,20200522,000000,35.645,35.85,34.8,35.69,587641,0
+ARWR.US,D,20200526,000000,36.9,36.9572,33.55,33.71,1116604,0
+ARWR.US,D,20200527,000000,33.71,34.225,31.565,33.67,1874453,0
+ARWR.US,D,20200528,000000,33.97,34.62,32.65,33.09,1206286,0
+ARWR.US,D,20200529,000000,33.29,33.42,31.56,32.24,1636067,0
+ARWR.US,D,20200601,000000,32.1,33.65,31.91,33.31,1026988,0
+ARWR.US,D,20200602,000000,33.43,33.5199,31.61,32.77,952642,0
+ARWR.US,D,20200603,000000,33.1,33.25,31.957,32.01,740099,0
+ARWR.US,D,20200604,000000,31.64,32.97,31.5,32.45,1103614,0
+ARWR.US,D,20200605,000000,32.93,34.54,31.85,34.07,1154799,0
+ARWR.US,D,20200608,000000,34.53,35.74,34,35.74,798078,0
+ARWR.US,D,20200609,000000,35.22,35.91,34.9,35.14,691759,0
+ARWR.US,D,20200610,000000,35.06,35.79,33.93,35.01,1018679,0
+ARWR.US,D,20200611,000000,34.09,34.19,31.29,31.58,1482240,0
+ARWR.US,D,20200612,000000,32.72,32.79,30.83,32.73,1105354,0
+ARWR.US,D,20200615,000000,31.81,33.58,31.11,33.22,962614,0
+ARWR.US,D,20200616,000000,34.2,36.1671,33.6175,35.75,1158461,0
+ARWR.US,D,20200617,000000,35.86,36.24,34.65,35.51,1054158,0
+ARWR.US,D,20200618,000000,35.48,37.62,35.24,36.72,949386,0
+ARWR.US,D,20200619,000000,36.91,37.14,35.54,36.73,2748442,0
+ARWR.US,D,20200622,000000,36.49,40.02,35.64,39.83,1437974,0
+ARWR.US,D,20200623,000000,40.08,42.97,39.83,41.76,2065768,0
+ARWR.US,D,20200624,000000,41.48,42.2125,39.03,39.76,1343008,0
+ARWR.US,D,20200625,000000,39.39,42.39,38.31,42.23,1237078,0
+ARWR.US,D,20200626,000000,42,43.84,41.34,43.27,2110597,0
+ARWR.US,D,20200629,000000,43.28,43.54,42.0301,42.6,1086429,0
+ARWR.US,D,20200630,000000,42.61,43.41,41.34,43.19,972326,0
+ARWR.US,D,20200701,000000,43.2,44.8,42.94,44.16,1245894,0
+ARWR.US,D,20200702,000000,44.62,45.2,43,44.2,944691,0
+ARWR.US,D,20200706,000000,44.54,45.16,43.49,43.72,816996,0
+ARWR.US,D,20200707,000000,43.69,45.715,43.15,44.24,948605,0
+ARWR.US,D,20200708,000000,44.63,45.31,44.25,45.25,762731,0
+ARWR.US,D,20200709,000000,45.3,46.27,44.335,45.15,1035015,0
+ARWR.US,D,20200710,000000,45.28,45.85,44.42,44.51,728018,0
+ARWR.US,D,20200713,000000,45,48.97,44.7,46.13,1829084,0
+ARWR.US,D,20200714,000000,46.11,47.39,45.2,47.34,1460561,0
+ARWR.US,D,20200715,000000,48.09,48.75,47.18,48.18,894857,0
+ARWR.US,D,20200716,000000,47.98,49.31,47.44,49.02,771951,0
+ARWR.US,D,20200717,000000,48.88,49.99,48.72,49.02,923994,0
+ARWR.US,D,20200720,000000,49.13,51.54,48.76,51.27,1174887,0
+ARWR.US,D,20200721,000000,51.75,52,48.42,48.75,1094130,0
+ARWR.US,D,20200722,000000,48.75,49.6547,47.36,48.6,793096,0
+ARWR.US,D,20200723,000000,48.8,49.4,46.32,46.66,844141,0
+ARWR.US,D,20200724,000000,45.72,46.82,45.0401,46.21,797905,0
+ARWR.US,D,20200727,000000,46.49,48.44,46,48.34,791791,0
+ARWR.US,D,20200728,000000,48.25,48.4899,45.47,45.51,805150,0
+ARWR.US,D,20200729,000000,45.77,46.3,44,44.3,730945,0
+ARWR.US,D,20200730,000000,43.67,46,43.27,45.45,560992,0
+ARWR.US,D,20200731,000000,45.55,45.8,42.62,43.07,972515,0
+ARWR.US,D,20200803,000000,43.41,44.49,42.88,44.38,625133,0
+ARWR.US,D,20200804,000000,44,44.63,43.29,44.12,498981,0
+ARWR.US,D,20200805,000000,44.72,44.72,42.67,43.56,1207746,0
+ARWR.US,D,20200806,000000,43.09,44.39,40.01,41.02,1297618,0
+ARWR.US,D,20200807,000000,41.5,42,39.56,40.23,921836,0
+ARWR.US,D,20200810,000000,40.07,40.78,39.61,40.37,708308,0
+ARWR.US,D,20200811,000000,41.17,42.18,40.21,40.58,1006186,0
+ARWR.US,D,20200812,000000,40.63,43.015,40.63,42.81,923005,0
+ARWR.US,D,20200813,000000,42.45,42.91,40.81,42.71,850928,0
+ARWR.US,D,20200814,000000,42.61,42.85,41.4,42.01,549646,0
+ARWR.US,D,20200817,000000,42.15,46.54,42.15,45.7,1397707,0
+ARWR.US,D,20200818,000000,45.77,46.4011,43.35,44.54,1139445,0
+ARWR.US,D,20200819,000000,44.83,45.73,43.76,44.97,627489,0
+ARWR.US,D,20200820,000000,44.44,44.8,41.98,43.06,967519,0
+ARWR.US,D,20200821,000000,42.8,43.3116,42.085,42.49,696686,0
+ARWR.US,D,20200824,000000,43.33,43.365,41.52,42.86,741159,0
+ARWR.US,D,20200825,000000,42.74,43.63,42.165,43.33,452693,0
+ARWR.US,D,20200826,000000,43.24,43.83,42.23,42.37,529949,0
+ARWR.US,D,20200827,000000,42.62,42.67,40.33,41.84,777412,0
+ARWR.US,D,20200828,000000,42,43.01,41.52,41.97,665284,0
+ARWR.US,D,20200831,000000,42.58,43.64,42.05,42.24,921931,0
+ARWR.US,D,20200901,000000,41.88,42.74,38.89,39,1495021,0
+ARWR.US,D,20200902,000000,39.01,40.063,37.6601,39.83,1041293,0
+ARWR.US,D,20200903,000000,39.5,39.605,36.75,37.06,1061171,0
+ARWR.US,D,20200904,000000,37.5,37.98,34.002,36.04,1201729,0
+ARWR.US,D,20200908,000000,35.25,36.8,34.5495,35.47,1062176,0
+ARWR.US,D,20200909,000000,35.77,36.71,35.21,36.14,806590,0
+ARWR.US,D,20200910,000000,36.3189,37.805,34.9,35.2,1269344,0
+ARWR.US,D,20200911,000000,35.53,35.66,32.86,33.21,1904354,0
+ARWR.US,D,20200914,000000,33.86,34.68,33.22,34.04,1363699,0
+ARWR.US,D,20200915,000000,34.48,34.96,33.61,33.8,1034405,0
+ARWR.US,D,20200916,000000,40.05,53.12,40.05,47.43,24010596,0
+ARWR.US,D,20200917,000000,46.36,48.95,45.55,45.75,2649992,0
+ARWR.US,D,20200918,000000,46.4741,46.4894,41.76,43.1,4042115,0
+ARWR.US,D,20200921,000000,41.67,43.56,41.26,41.71,1295134,0
+ARWR.US,D,20200922,000000,42.25,44.1,41.6,43.8,1503515,0
+ARWR.US,D,20200923,000000,43.51,45.8167,43.28,44.64,1740430,0
+ARWR.US,D,20200924,000000,44.17,45.73,42.99,44.31,858906,0
+ARWR.US,D,20200925,000000,43.98,45.1,43.65,44.915,847541,0
+ARWR.US,D,20200928,000000,45.17,45.17,42.4,43.68,1080335,0
+ARWR.US,D,20200929,000000,43.61,44.29,43.22,43.42,818892,0
+ARWR.US,D,20200930,000000,43.64,44.36,42.65,43.06,908882,0
+ARWR.US,D,20201001,000000,43.12,45.44,42.97,44.76,1004877,0
+ARWR.US,D,20201002,000000,43.75,44.7,42.44,43.82,1004826,0
+ARWR.US,D,20201005,000000,44.19,47.27,44.19,47.11,1122073,0
+ARWR.US,D,20201006,000000,46.97,48.4599,46.08,46.405,877459,0
+ARWR.US,D,20201007,000000,46.42,48.34,46.2079,48.1,528315,0
+ARWR.US,D,20201008,000000,51.3425,51.3425,47.24,48.01,1896527,0
+ARWR.US,D,20201009,000000,48.21,48.59,45.79,46.05,992878,0
+ARWR.US,D,20201012,000000,46.67,47.01,45.14,46.39,690702,0
+ARWR.US,D,20201013,000000,46.18,47.19,45.65,46.52,645245,0
+ARWR.US,D,20201014,000000,46.27,46.71,44.29,44.46,814815,0
+ARWR.US,D,20201015,000000,48.19,50.86,46.11,48.85,4025654,0
+ARWR.US,D,20201016,000000,48.85,50.7,48.39,49.38,1202918,0
+ARWR.US,D,20201019,000000,49.18,52,48.21,50.08,1655494,0
+ARWR.US,D,20201020,000000,50.08,54.94,49.5,54.74,1872955,0
+ARWR.US,D,20201021,000000,54.79,58.5,54.4213,56.72,2048278,0
+ARWR.US,D,20201022,000000,57.27,59.85,57.01,58.56,1667390,0
+ARWR.US,D,20201023,000000,58.6,59.035,57.35,58.88,1351364,0
+ARWR.US,D,20201026,000000,58.25,60.49,57.95,59.1,1533791,0
+ARWR.US,D,20201027,000000,59.69,62.75,58.815,61.69,1401228,0
+ARWR.US,D,20201028,000000,60.28,60.82,58.12,59.42,1172980,0
+ARWR.US,D,20201029,000000,59.86,59.87,56.72,58.09,1047232,0
+ARWR.US,D,20201030,000000,57.13,58.58,55.57,57.3,1039423,0
+ARWR.US,D,20201102,000000,57.72,58.9,56.8,58.22,968368,0
+ARWR.US,D,20201103,000000,59.31,60.29,57.341,59.47,949015,0
+ARWR.US,D,20201104,000000,59.2,64.96,59.2,64.34,1369564,0
+ARWR.US,D,20201105,000000,65,66.12,62.7611,65.97,1026313,0
+ARWR.US,D,20201106,000000,66.41,66.93,64.54,66.45,578950,0
+ARWR.US,D,20201109,000000,69.38,70.4,67.52,68.1,1237878,0
+ARWR.US,D,20201110,000000,68.52,69.26,66.81,68.68,938207,0
+ARWR.US,D,20201111,000000,68.65,70.4799,68.3,69.56,726605,0
+ARWR.US,D,20201112,000000,69.56,71.6205,68.92,69.23,881029,0
+ARWR.US,D,20201113,000000,70.08,70.98,68.43,68.54,822919,0
+ARWR.US,D,20201116,000000,70,70.9029,67.4,69.07,779972,0
+ARWR.US,D,20201117,000000,68.46,71.45,67.64,70.79,1043441,0
+ARWR.US,D,20201118,000000,70.96,72.48,67.63,68.36,1099250,0
+ARWR.US,D,20201119,000000,69.64,72.5,68.38,68.92,1178470,0
+ARWR.US,D,20201120,000000,68.07,69.3,66.8539,68.8,719870,0
+ARWR.US,D,20201123,000000,68.26,69.5644,66.56,68.2,1101575,0
+ARWR.US,D,20201124,000000,65.5,66.75,58.02,60.39,3536392,0
+ARWR.US,D,20201125,000000,60.17,60.17,56.05,57.02,1952457,0
+ARWR.US,D,20201127,000000,57.01,63,56.9474,62.99,1023713,0
+ARWR.US,D,20201130,000000,63.25,65.62,61.92,62.53,1512321,0
+ARWR.US,D,20201201,000000,63.34,63.94,61.96,62.64,758518,0
+ARWR.US,D,20201202,000000,62.03,65,61.21,64.72,878227,0
+ARWR.US,D,20201203,000000,64.43,65,63.5,63.98,515059,0
+ARWR.US,D,20201204,000000,63.93,65.57,63.0335,65.29,715159,0
+ARWR.US,D,20201207,000000,65.2,66.72,64.35,65.85,793535,0
+ARWR.US,D,20201208,000000,66.17,68.34,65.7033,68.18,702293,0
+ARWR.US,D,20201209,000000,68.66,72.17,67.9781,68.9,1455601,0
+ARWR.US,D,20201210,000000,68.49,74.11,68.1366,74.005,1395126,0
+ARWR.US,D,20201211,000000,73.64,75.03,72.66,74.06,1008109,0
+ARWR.US,D,20201214,000000,74.68,78.27,74.68,74.91,1186180,0
+ARWR.US,D,20201215,000000,75.75,77.2,74.8106,76.45,888186,0
+ARWR.US,D,20201216,000000,76.92,77.96,74.95,77.63,842533,0
+ARWR.US,D,20201217,000000,76.96,79.7,76.89,79.37,873940,0
+ARWR.US,D,20201218,000000,79.97,82.06,79.05,80.16,2977864,0
+ARWR.US,D,20201221,000000,77.03,82.06,74.62,82.03,1441766,0
+ARWR.US,D,20201222,000000,82.67,83.9,80.82,82.83,1037569,0
+ARWR.US,D,20201223,000000,82.83,86.11,81.74,85.37,735773,0
+ARWR.US,D,20201224,000000,84.92,86.75,83.62,84.19,313138,0
+ARWR.US,D,20201228,000000,85.35,85.78,79.75,79.94,856577,0
+ARWR.US,D,20201229,000000,79.71,79.95,75.25,78.04,838114,0
+ARWR.US,D,20201230,000000,78.78,81.28,77.2901,77.43,693581,0
+ARWR.US,D,20201231,000000,77.81,77.87,75.68,76.73,677707,0
+ARWR.US,D,20210104,000000,76.07,77.11,74.52,74.83,1164185,0
+ARWR.US,D,20210105,000000,74.57,74.57,70.45,72.63,1268776,0
+ARWR.US,D,20210106,000000,71.62,74.74,70.11,74.38,1720757,0
+ARWR.US,D,20210107,000000,75,79.49,75,79.47,989674,0
+ARWR.US,D,20210108,000000,78.8475,82.25,78.1,79.88,937627,0
+ARWR.US,D,20210111,000000,79,81.22,78.03,80.11,833221,0
+ARWR.US,D,20210112,000000,80.42,82.93,80.01,82.69,550630,0
+ARWR.US,D,20210113,000000,82.11,84.55,80.89,81,709501,0
+ARWR.US,D,20210114,000000,80.95,84.12,80.4,82.86,482697,0
+ARWR.US,D,20210115,000000,81.9,84.35,80.52,80.74,650627,0
+ARWR.US,D,20210119,000000,80.61,83.4543,80.61,82.15,538574,0
+ARWR.US,D,20210120,000000,82.59,84.98,82.4,83.44,659119,0
+ARWR.US,D,20210121,000000,83.58,84.12,79.49,80.02,559007,0
+ARWR.US,D,20210122,000000,79.81,82.24,79.5,82.07,822217,0
+ARWR.US,D,20210125,000000,81.85,84.67,80.285,84.13,696519,0
+ARWR.US,D,20210126,000000,84.29,85.88,80.86,81.14,677780,0
+ARWR.US,D,20210127,000000,79.55,81.93,75.03,76.82,1005148,0
+ARWR.US,D,20210128,000000,78.16,79.29,76.5,77.75,719609,0
+ARWR.US,D,20210129,000000,78.39,80.89,76.31,77.17,986375,0
+ARWR.US,D,20210201,000000,78.03,80.395,77.2817,79.76,543682,0
+ARWR.US,D,20210202,000000,80.78,82,79.95,80.52,715396,0
+ARWR.US,D,20210203,000000,79.92,81.89,79.45,80.33,568422,0
+ARWR.US,D,20210204,000000,81.61,84.8872,79.77,83.92,921049,0
+ARWR.US,D,20210205,000000,82.5,91.6973,78.55,90.47,1490331,0
+ARWR.US,D,20210208,000000,89.64,90.47,86.12,88.41,1156421,0
+ARWR.US,D,20210209,000000,88.41,91.1008,87.66,89.8,552629,0
+ARWR.US,D,20210210,000000,90,92.6,87.0119,87.48,941522,0
+ARWR.US,D,20210211,000000,88.95,90.42,86.66,88.34,610652,0
+ARWR.US,D,20210212,000000,88.46,89.9089,86.7,88.2,489166,0
+ARWR.US,D,20210216,000000,89.03,89.36,85.37,87.4,565831,0
+ARWR.US,D,20210217,000000,86.71,87.82,84.5866,86.7,850871,0
+ARWR.US,D,20210218,000000,84.69,86.97,83,86.46,749077,0
+ARWR.US,D,20210219,000000,87.3,90.4,86.0635,89.51,679126,0
+ARWR.US,D,20210222,000000,88.29,89.373,84.71,85,791623,0
+ARWR.US,D,20210223,000000,82.55,83,79.65,81.75,1327268,0
+ARWR.US,D,20210224,000000,82.48,85.4814,80.42,85.03,697535,0
+ARWR.US,D,20210225,000000,84.16,86.44,81.1,82.2,615189,0
+ARWR.US,D,20210226,000000,83.01,84.49,78.91,79.66,1061886,0
+ARWR.US,D,20210301,000000,81.14,84.45,81.06,83.78,567615,0
+ARWR.US,D,20210302,000000,83.25,83.89,80.32,80.63,722657,0
+ARWR.US,D,20210303,000000,80.61,80.97,75.17,75.48,900406,0
+ARWR.US,D,20210304,000000,77.0776,77.0776,68.07,69.56,1767603,0
+ARWR.US,D,20210305,000000,70,70.495,62.99,69,1614160,0
+ARWR.US,D,20210308,000000,69.1,71.08,64.3,64.58,1191259,0
+ARWR.US,D,20210309,000000,65.82,71.5,65.81,69.87,913193,0
+ARWR.US,D,20210310,000000,71.44,73.48,69.2,69.63,732294,0
+ARWR.US,D,20210311,000000,71.61,73.64,70.87,73.18,658961,0
+ARWR.US,D,20210312,000000,72.11,72.84,70.315,72.74,513180,0
+ARWR.US,D,20210315,000000,72.9,73.21,70.48,71.85,804400,0
+ARWR.US,D,20210316,000000,73.4,74.4589,70.44,71.97,525057,0
+ARWR.US,D,20210317,000000,70.47,73.38,69.5,72.57,461228,0
+ARWR.US,D,20210318,000000,71.01,71.7514,67.69,67.84,692643,0
+ARWR.US,D,20210319,000000,67.86,68.85,65.5853,67.4,2059122,0
+ARWR.US,D,20210322,000000,68.77,71.1,68.26,70.5,803812,0
+ARWR.US,D,20210323,000000,69.13,69.73,65.78,66.07,730545,0
+ARWR.US,D,20210324,000000,66.23,67.25,62.43,62.82,810189,0
+ARWR.US,D,20210325,000000,61.54,65.605,61.03,65.21,1204118,0
+ARWR.US,D,20210326,000000,65.46,65.7102,61.32,62.95,883895,0
+ARWR.US,D,20210329,000000,62.57,64.03,60.66,61.35,700959,0
+ARWR.US,D,20210330,000000,61.58,64.41,60.64,63.69,638780,0
+ARWR.US,D,20210331,000000,64.5,69.39,64.36,66.31,982410,0
+ARWR.US,D,20210401,000000,67.23,69.5,66.41,67.07,530812,0
+ARWR.US,D,20210405,000000,68.41,69.11,65.87,67.22,461468,0
+ARWR.US,D,20210406,000000,66,67.56,65.03,65.15,414384,0
+ARWR.US,D,20210407,000000,64.79,65.45,63.16,63.39,526881,0
+ARWR.US,D,20210408,000000,64.96,65.74,63.4,63.71,399112,0
+ARWR.US,D,20210409,000000,63.2,63.25,61.29,62.15,783288,0
+ARWR.US,D,20210412,000000,62.01,62.9,60.52,62.78,493680,0
+ARWR.US,D,20210413,000000,63.65,64.7,62.12,63.93,406897,0
+ARWR.US,D,20210414,000000,64.57,68.22,64.45,67.17,648737,0
+ARWR.US,D,20210415,000000,69.65,69.7,66.24,67.98,720699,0
+ARWR.US,D,20210416,000000,68.49,69.47,67.23,67.65,636217,0
+ARWR.US,D,20210419,000000,66.49,68.45,65.91,67,537964,0
+ARWR.US,D,20210420,000000,66.91,68.86,65.43,68.12,466596,0
+ARWR.US,D,20210421,000000,67.84,69.24,66.68,69.03,554574,0
+ARWR.US,D,20210422,000000,69.6,72.15,68.42,70.99,712614,0
+ARWR.US,D,20210423,000000,71.58,72.35,70.495,71.59,558993,0
+ARWR.US,D,20210426,000000,72,74.93,71.59,74.5,653906,0
+ARWR.US,D,20210427,000000,75,75.41,73.66,74.52,663489,0
+ARWR.US,D,20210428,000000,74.53,76.71,74.52,75.96,721615,0
+ARWR.US,D,20210429,000000,77.12,77.12,73.47,75.76,607358,0
+ARWR.US,D,20210430,000000,75,77.28,71.97,72.76,926724,0
+ARWR.US,D,20210503,000000,73,73.98,70.21,70.24,559657,0
+ARWR.US,D,20210504,000000,68.04,70.06,66.13,66.48,836135,0
+ARWR.US,D,20210505,000000,66.06,68.65,65.19,66.47,930495,0
+ARWR.US,D,20210506,000000,65.5,66.04,61.91,65.66,915620,0
+ARWR.US,D,20210507,000000,66.71,67.5,65.16,66.38,641695,0
+ARWR.US,D,20210510,000000,65.95,67.29,64.42,66.1,817753,0
+ARWR.US,D,20210511,000000,64.15,71.11,63.5,69.81,781756,0
+ARWR.US,D,20210512,000000,68.44,70.51,68.22,68.7,636855,0
+ARWR.US,D,20210513,000000,69.39,69.9053,65.9157,67.88,688940,0
+ARWR.US,D,20210514,000000,68.43,74.1259,68,72.83,695555,0
+ARWR.US,D,20210517,000000,72.32,73.95,70.56,73.05,591174,0
+ARWR.US,D,20210518,000000,73.93,75.255,72.125,72.26,521462,0
+ARWR.US,D,20210519,000000,70.45,72.3592,70.0601,71.42,729696,0
+ARWR.US,D,20210520,000000,72.11,76.015,71.9899,74.74,721474,0
+ARWR.US,D,20210521,000000,75.59,75.99,73.82,74.23,370644,0
+ARWR.US,D,20210524,000000,75.17,75.2599,74.1,74.84,451454,0
+ARWR.US,D,20210525,000000,75.23,76.64,73.485,73.87,580990,0
+ARWR.US,D,20210526,000000,74.66,74.66,72.6,73.47,418363,0
+ARWR.US,D,20210527,000000,74.06,74.06,72.41,72.77,1149509,0
+ARWR.US,D,20210528,000000,73.19,74.4,72.36,72.6,961508,0
+ARWR.US,D,20210601,000000,72.51,73.51,71.5919,71.91,903985,0
+ARWR.US,D,20210602,000000,71.75,72.33,71.215,72.24,1251106,0
+ARWR.US,D,20210603,000000,72.37,72.842,71.03,72.52,848510,0
+ARWR.US,D,20210604,000000,72.93,76.37,72.76,76.14,724102,0
+ARWR.US,D,20210607,000000,76.29,81.515,76.19,80.68,882862,0
+ARWR.US,D,20210608,000000,80.71,81.825,78.42,81.09,685363,0
+ARWR.US,D,20210609,000000,81.86,82.86,81.1,81.81,779871,0
+ARWR.US,D,20210610,000000,81.7,84.41,80.8,83.72,718758,0
+ARWR.US,D,20210611,000000,86.72,90.64,86.4,88.71,1568346,0
+ARWR.US,D,20210614,000000,88,89.77,87.52,88.41,685113,0
+ARWR.US,D,20210615,000000,88.59,89.17,85.72,86.63,741755,0
+ARWR.US,D,20210616,000000,86.65,87.3625,83.89,85.84,623035,0
+ARWR.US,D,20210617,000000,85.44,86.93,84.93,85.98,532775,0
+ARWR.US,D,20210618,000000,85.03,86.71,84.51,85.64,1264884,0
+ARWR.US,D,20210621,000000,85.94,90.6,85.81,89.81,856559,0
+ARWR.US,D,20210622,000000,89.22,89.63,87.52,88.83,723267,0
+ARWR.US,D,20210623,000000,90,93.66,87.35,88.09,1052436,0
+ARWR.US,D,20210624,000000,88.69,90.405,88.48,89.51,705824,0
+ARWR.US,D,20210625,000000,89.34,90.4357,88.3,90.32,1632883,0
+ARWR.US,D,20210628,000000,89.4065,91,85.93,86.22,776236,0
+ARWR.US,D,20210629,000000,86,86.48,81.47,81.5,1119894,0
+ARWR.US,D,20210630,000000,81.01,84.31,81,82.82,645984,0
+ARWR.US,D,20210701,000000,82.71,86.01,82.2,84.96,685569,0
+ARWR.US,D,20210702,000000,67.04,69.25,60,63.13,7344481,0
+ARWR.US,D,20210706,000000,65.01,67.4394,62.19,63.07,2710089,0
+ARWR.US,D,20210707,000000,62.68,64.305,61.5319,63.73,1517462,0
+ARWR.US,D,20210708,000000,62.35,66.01,61.505,65.32,923617,0
+ARWR.US,D,20210709,000000,65.81,67.46,64.73,67.14,799290,0
+ARWR.US,D,20210712,000000,67.14,68.73,65.64,65.78,492047,0
+ARWR.US,D,20210713,000000,65.01,65.6,63.32,63.41,570789,0
+ARWR.US,D,20210714,000000,63.92,63.92,61.69,62.54,741651,0
+ARWR.US,D,20210715,000000,62.56,63.34,61.59,63.15,478713,0
+ARWR.US,D,20210716,000000,63.73,64.6,62.26,63.43,516719,0
+ARWR.US,D,20210719,000000,62.35,66.15,62.1101,65.55,854512,0
+ARWR.US,D,20210720,000000,65.66,68.11,65.51,67.91,906275,0
+ARWR.US,D,20210721,000000,67.92,68.75,65.9716,68.08,536232,0
+ARWR.US,D,20210722,000000,68.25,69.16,66.51,67.92,456587,0
+ARWR.US,D,20210723,000000,67.97,68.63,66.56,68.37,408413,0
+ARWR.US,D,20210726,000000,68.2,68.75,66.24,66.73,855576,0
+ARWR.US,D,20210727,000000,66.58,66.58,64.07,65.95,485086,0
+ARWR.US,D,20210728,000000,66.31,68.59,65.38,68.37,671404,0
+ARWR.US,D,20210729,000000,69.7,70.97,68.02,68.32,629007,0
+ARWR.US,D,20210730,000000,67.83,69.54,67.59,69.29,537921,0
+ARWR.US,D,20210802,000000,69.54,71,67.95,68.01,528159,0
+ARWR.US,D,20210803,000000,68.18,68.8,66.07,66.75,558607,0
+ARWR.US,D,20210804,000000,66.29,67.93,65.824,66.12,608491,0
+ARWR.US,D,20210805,000000,65.94,69.01,65.64,68.05,714455,0
+ARWR.US,D,20210806,000000,66.36,67.57,62.5,64.79,1177800,0
+ARWR.US,D,20210809,000000,65,65.815,61.7767,62.78,954031,0
+ARWR.US,D,20210810,000000,63.62,63.94,60.95,61.21,674925,0
+ARWR.US,D,20210811,000000,61.21,61.99,57.92,58.95,1338289,0
+ARWR.US,D,20210812,000000,58.84,60.27,58.5,59.79,671158,0
+ARWR.US,D,20210813,000000,59.82,61.7959,58.96,60.52,554758,0
+ARWR.US,D,20210816,000000,60.02,61.71,60.02,60.73,402389,0
+ARWR.US,D,20210817,000000,60.09,60.98,58.99,60.67,495672,0
+ARWR.US,D,20210818,000000,60.54,61.26,59.25,59.77,306151,0
+ARWR.US,D,20210819,000000,59.3,60.1,58.26,58.38,440415,0
+ARWR.US,D,20210820,000000,58.39,61.02,58.13,59.93,491120,0
+ARWR.US,D,20210823,000000,60.9,62.91,60.55,62.15,585395,0
+ARWR.US,D,20210824,000000,62.04,63,61.26,62.94,375157,0
+ARWR.US,D,20210825,000000,62.6,64.5,62.07,64.13,402374,0
+ARWR.US,D,20210826,000000,63.77,65.43,63.6748,64.16,476768,0
+ARWR.US,D,20210827,000000,64.39,67.93,64.2,66.07,707065,0
+ARWR.US,D,20210830,000000,66.07,68.4,66,66.84,566991,0
+ARWR.US,D,20210831,000000,67.07,68.16,66.43,67.12,417298,0
+ARWR.US,D,20210901,000000,67.34,68.99,67.12,68.49,450377,0
+ARWR.US,D,20210902,000000,69,69.65,68.23,69.1,371403,0
+ARWR.US,D,20210903,000000,68.76,69.05,67.06,67.55,340284,0
+ARWR.US,D,20210907,000000,67.2,68.84,64.86,65.62,515004,0
+ARWR.US,D,20210908,000000,65.7,66.37,65,65.85,338430,0
+ARWR.US,D,20210909,000000,65.75,66.68,65.02,65.29,311248,0
+ARWR.US,D,20210910,000000,65.5,65.6699,63.94,63.99,370424,0
+ARWR.US,D,20210913,000000,63.76,64.95,62.25,64.4,483288,0
+ARWR.US,D,20210914,000000,64.64,65.15,62.25,62.52,386324,0
+ARWR.US,D,20210915,000000,62.46,63.79,61.87,63.51,472087,0
+ARWR.US,D,20210916,000000,63.43,63.8523,62.285,63.66,350115,0
+ARWR.US,D,20210917,000000,64.24,65.01,62.61,64.93,1753927,0
+ARWR.US,D,20210920,000000,63.58,64.5474,61.965,62.4,454917,0
+ARWR.US,D,20210921,000000,62.61,63.94,62.1304,62.36,326964,0
+ARWR.US,D,20210922,000000,62.47,63.115,61.89,62.75,308403,0
+ARWR.US,D,20210923,000000,62.69,64.83,61.89,64.7,508928,0
+ARWR.US,D,20210924,000000,63.96,65.56,63.41,65.37,592781,0
+ARWR.US,D,20210927,000000,65.44,65.84,63.91,65.56,534266,0
+ARWR.US,D,20210928,000000,64.91,64.91,60.4501,60.65,647666,0
+ARWR.US,D,20210929,000000,60.37,61.89,60.22,60.63,473874,0
+ARWR.US,D,20210930,000000,61.38,63.55,61.02,62.43,547970,0
+ARWR.US,D,20211001,000000,62.28,62.98,60.41,62.6,456871,0
+ARWR.US,D,20211004,000000,62.25,62.255,60.8,61.71,415721,0
+ARWR.US,D,20211005,000000,61.84,62.4,59.75,60.05,509992,0
+ARWR.US,D,20211006,000000,59.41,60.32,57.94,58.09,603287,0
+ARWR.US,D,20211007,000000,58.5,60.5,58.32,58.98,454415,0
+ARWR.US,D,20211008,000000,59.23,60.5999,58.7346,60.33,708788,0
+ARWR.US,D,20211011,000000,59.83,60.9105,59.12,60.1,347952,0
+ARWR.US,D,20211012,000000,60.48,63.44,59.77,63.27,533264,0
+ARWR.US,D,20211013,000000,63.4,64.5,62.36,63.37,369776,0
+ARWR.US,D,20211014,000000,63.99,66.92,63.909,66.83,540091,0
+ARWR.US,D,20211015,000000,67.83,67.94,65.41,66.16,559858,0
+ARWR.US,D,20211018,000000,65.92,66.41,65.38,66.14,304985,0
+ARWR.US,D,20211019,000000,66.73,67.61,66.18,67.07,272205,0
+ARWR.US,D,20211020,000000,66.81,67.04,65.58,66.75,289282,0
+ARWR.US,D,20211021,000000,66.9,67.7037,66.65,66.89,229541,0
+ARWR.US,D,20211022,000000,66.91,66.91,64.9012,66.03,396238,0
+ARWR.US,D,20211025,000000,65.78,66.84,65.03,65.85,492571,0
+ARWR.US,D,20211026,000000,66.43,67.28,65.32,66.09,512875,0
+ARWR.US,D,20211027,000000,66.25,66.4286,64.47,64.49,268545,0
+ARWR.US,D,20211028,000000,64.51,65.56,63.68,65.4,379971,0
+ARWR.US,D,20211029,000000,64.77,65.37,63.35,63.82,459434,0
+ARWR.US,D,20211101,000000,63.97,71.01,63.61,70.99,755146,0
+ARWR.US,D,20211102,000000,70.99,75.97,70.01,75.9,602046,0
+ARWR.US,D,20211103,000000,77.1509,81.36,76.5001,80.43,1059544,0
+ARWR.US,D,20211104,000000,80.025,82.07,77.06,81.55,578079,0
+ARWR.US,D,20211105,000000,81.85,83.22,79.645,80.73,701118,0
+ARWR.US,D,20211108,000000,81.83,83.88,81.465,82.51,443627,0
+ARWR.US,D,20211109,000000,83,84.83,80.65,81.02,476150,0
+ARWR.US,D,20211110,000000,81.16,82.325,76.07,76.6,610970,0
+ARWR.US,D,20211111,000000,77.45,78.18,75.47,75.78,393728,0
+ARWR.US,D,20211112,000000,76.5,76.9176,72.32,73.94,537372,0
+ARWR.US,D,20211115,000000,73.38,74.01,65.54,65.9,1389879,0
+ARWR.US,D,20211116,000000,65.72,67.33,63.7271,63.93,752737,0
+ARWR.US,D,20211117,000000,63.68,64.67,63.11,63.74,490893,0
+ARWR.US,D,20211118,000000,68.9,72,68,70.75,1877943,0
+ARWR.US,D,20211119,000000,70.31,71.45,68.54,71.11,786694,0
+ARWR.US,D,20211122,000000,73,73.23,69,69.28,782521,0
+ARWR.US,D,20211123,000000,68,70.98,66.09,70.89,985557,0
+ARWR.US,D,20211124,000000,70.36,74.7,68.9,74.04,590642,0
+ARWR.US,D,20211126,000000,72.39,73.68,69.7,72.02,650640,0
+ARWR.US,D,20211129,000000,73.57,74.32,70.71,71.17,580322,0
+ARWR.US,D,20211130,000000,70.99,72.95,67.2,70.05,830040,0
+ARWR.US,D,20211201,000000,70.65,71.45,66.94,67,699990,0
+ARWR.US,D,20211202,000000,67.42,69.85,66.54,69.69,547035,0
+ARWR.US,D,20211203,000000,70.17,70.4087,66.77,67.5,715654,0
+ARWR.US,D,20211206,000000,67.26,67.5,63.45,65.83,775070,0
+ARWR.US,D,20211207,000000,67.63,72.82,67.34,71.67,796630,0
+ARWR.US,D,20211208,000000,72.32,74.77,71.05,73.96,660840,0
+ARWR.US,D,20211209,000000,73.27,74.5,70.74,70.83,507885,0
+ARWR.US,D,20211210,000000,70.5936,73.03,69.28,70.07,514991,0
+ARWR.US,D,20211213,000000,70.29,72.83,69.5,71.48,596053,0
+ARWR.US,D,20211214,000000,69.54,71.43,67.41,68.45,611070,0
+ARWR.US,D,20211215,000000,67.98,70.39,65.64,70.35,750124,0
+ARWR.US,D,20211216,000000,70.66,70.7,65.01,65.16,1062303,0
+ARWR.US,D,20211217,000000,65.01,70.14,65.01,69.66,1648104,0
+ARWR.US,D,20211220,000000,68.91,71.1,67.83,70.53,714938,0
+ARWR.US,D,20211221,000000,71,71.15,69.29,70.1,424763,0
+ARWR.US,D,20211222,000000,70,70.15,68.26,69.82,432639,0
+ARWR.US,D,20211223,000000,70,71,69.07,70.25,515939,0
+ARWR.US,D,20211227,000000,70.01,70.24,66.14,66.3,621865,0
+ARWR.US,D,20211228,000000,66.5,68.5,65.94,66.06,349577,0
+ARWR.US,D,20211229,000000,66.1,67,65.12,66.77,340228,0
+ARWR.US,D,20211230,000000,67.5,69.23,66.83,67.35,463044,0
+ARWR.US,D,20211231,000000,67.05,68.94,65.51,66.3,476352,0
+ARWR.US,D,20220103,000000,66.25,70.09,63.72,69.97,674385,0
+ARWR.US,D,20220104,000000,68.61,69.83,64.245,65.04,867696,0
+ARWR.US,D,20220105,000000,64.35,65.64,59.945,60.18,1068739,0
+ARWR.US,D,20220106,000000,60.28,62.09,58.03,60.9,608538,0
+ARWR.US,D,20220107,000000,60.48,62.25,58.79,58.95,560761,0
+ARWR.US,D,20220110,000000,58.22,59.68,57.05,59.53,539846,0
+ARWR.US,D,20220111,000000,59.62,60.69,58.12,60.22,560964,0
+ARWR.US,D,20220112,000000,60.54,61.2484,58.16,58.22,597555,0
+ARWR.US,D,20220113,000000,58.39,58.94,57.3301,57.58,510516,0
+ARWR.US,D,20220114,000000,56.85,58.96,55.2777,57.81,593920,0
+ARWR.US,D,20220118,000000,56.39,56.4699,54.02,54.13,588221,0
+ARWR.US,D,20220119,000000,55.64,56,53.64,53.79,596548,0
+ARWR.US,D,20220120,000000,54.3,55.59,52.35,52.51,884255,0
+ARWR.US,D,20220121,000000,51.62,53.49,50.82,50.84,766431,0
+ARWR.US,D,20220124,000000,49.31,53.32,47.2919,52.79,1130596,0
+ARWR.US,D,20220125,000000,51.74,52.52,49.34,50.99,667627,0
+ARWR.US,D,20220126,000000,52.07,54.38,50.26,50.53,843513,0
+ARWR.US,D,20220127,000000,51.2,51.56,48.07,48.2,585811,0
+ARWR.US,D,20220128,000000,48.6,50.1,46.6801,50.09,729853,0
+ARWR.US,D,20220131,000000,48.24,52.81,47.8,52.76,1048040,0
+ARWR.US,D,20220201,000000,53.15,55.47,51.53,55.1,654788,0
+ARWR.US,D,20220202,000000,54.92,55.0576,51.99,52.63,606326,0
+ARWR.US,D,20220203,000000,48.3259,50.44,47.5,48.99,1128422,0
+ARWR.US,D,20220204,000000,49.2,50.89,48.89,49.75,697724,0
+ARWR.US,D,20220207,000000,49.68,52.85,49.62,52.1,943221,0
+ARWR.US,D,20220208,000000,51.57,52.76,50.6826,52.14,580943,0
+ARWR.US,D,20220209,000000,53.02,54.71,53.02,54.66,556761,0
+ARWR.US,D,20220210,000000,52.5396,56.25,52.22,53.22,687001,0
+ARWR.US,D,20220211,000000,53.4328,54.12,50.45,50.65,868800,0
+ARWR.US,D,20220214,000000,50.69,51.75,49.585,49.8,476653,0
+ARWR.US,D,20220215,000000,50.6,51.31,49.81,50.22,560512,0
+ARWR.US,D,20220216,000000,50.04,50.04,48.08,49.27,543052,0
+ARWR.US,D,20220217,000000,48.2459,48.85,44.79,45.18,1087081,0
+ARWR.US,D,20220218,000000,45.14,46.09,43.96,44.25,844393,0
+ARWR.US,D,20220222,000000,43.78,45.21,43.06,43.12,725908,0
+ARWR.US,D,20220223,000000,43.44,43.97,41.5,41.53,916443,0
+ARWR.US,D,20220224,000000,39.67,43.78,39.42,43.72,1211878,0
+ARWR.US,D,20220225,000000,44.02,44.445,42.7,43.99,632431,0
+ARWR.US,D,20220228,000000,43.64,45.75,42.64,44,799086,0
+ARWR.US,D,20220301,000000,43.87,45.58,43.36,44.31,719830,0
+ARWR.US,D,20220302,000000,44.6,45.88,43.695,45.54,586457,0
+ARWR.US,D,20220303,000000,45.8,46.805,43.02,43.62,780755,0
+ARWR.US,D,20220304,000000,42.96,44.48,42.57,42.92,408946,0
+ARWR.US,D,20220307,000000,42.81,43.6,41.8,41.98,527324,0
+ARWR.US,D,20220308,000000,41.74,43.43,40.7,41.33,558912,0
+ARWR.US,D,20220309,000000,42.45,44.98,42.3063,44.58,507083,0
+ARWR.US,D,20220310,000000,43.45,44.32,42.53,43.32,345159,0
+ARWR.US,D,20220311,000000,44,44.52,41.675,41.78,410854,0
+ARWR.US,D,20220314,000000,41.64,42.94,38.89,39.62,818157,0
+ARWR.US,D,20220315,000000,40.37,41.44,39.7101,40.72,663139,0
+ARWR.US,D,20220316,000000,41.7,43.78,41.25,43.72,711503,0
+ARWR.US,D,20220317,000000,43.37,46.95,43,46.69,770182,0
+ARWR.US,D,20220318,000000,47,48.76,46.865,47.38,2023669,0
+ARWR.US,D,20220321,000000,46.81,46.88,45,45.4,470095,0
+ARWR.US,D,20220322,000000,45.95,48.015,45.37,47.53,695919,0
+ARWR.US,D,20220323,000000,47.37,47.5299,45.43,45.58,528446,0
+ARWR.US,D,20220324,000000,45.99,47.13,45.6,47.11,849531,0
+ARWR.US,D,20220325,000000,45.36,45.88,43.435,44.11,1247160,0
+ARWR.US,D,20220328,000000,44.26,46.27,42.9001,44.78,569473,0
+ARWR.US,D,20220329,000000,45.67,46.96,45.4898,46.72,650423,0
+ARWR.US,D,20220330,000000,46.41,48.31,45.34,45.59,703170,0
+ARWR.US,D,20220331,000000,45.8,47.11,45.76,45.99,711527,0
+ARWR.US,D,20220401,000000,46.16,50.42,46.16,49.2,1032427,0
+ARWR.US,D,20220404,000000,49.22,50.77,48.42,50.61,710903,0
+ARWR.US,D,20220405,000000,50.48,51.11,48.15,48.4,729526,0
+ARWR.US,D,20220406,000000,47.49,49,46.84,48.14,601303,0
+ARWR.US,D,20220407,000000,47.89,49.41,47.86,49.01,633539,0
+ARWR.US,D,20220408,000000,49.14,50.01,48.2,48.25,627029,0
+ARWR.US,D,20220411,000000,47.5,48.5,46.27,46.79,555778,0
+ARWR.US,D,20220412,000000,47.54,48.73,46.08,46.84,666609,0
+ARWR.US,D,20220413,000000,46.99,49.5,46.6,49.24,699095,0
+ARWR.US,D,20220414,000000,48.89,49.345,46.78,46.87,521805,0
+ARWR.US,D,20220418,000000,46.67,46.67,43.95,44.33,758445,0
+ARWR.US,D,20220419,000000,44.44,46.1,43.93,45.49,501982,0
+ARWR.US,D,20220420,000000,46,46.2,44.37,45.76,531317,0
+ARWR.US,D,20220421,000000,46.49,47.2,42.5,42.74,609529,0
+ARWR.US,D,20220422,000000,42.74,43.43,42.01,42.66,578865,0
+ARWR.US,D,20220425,000000,42.31,44.04,42.08,43.91,448129,0
+ARWR.US,D,20220426,000000,43.18,43.89,40.875,40.91,838138,0
+ARWR.US,D,20220427,000000,40.98,42.465,40.395,41.61,839893,0
+ARWR.US,D,20220428,000000,42.23,42.59,39.66,42.31,547786,0
+ARWR.US,D,20220429,000000,42.07,43.43,40.83,41.11,548749,0
+ARWR.US,D,20220502,000000,41.09,43.125,40.76,43.05,706830,0
+ARWR.US,D,20220503,000000,42.91,44.6,41.99,42.65,578192,0
+ARWR.US,D,20220504,000000,42.99,43.23,40.11,43.01,808499,0
+ARWR.US,D,20220505,000000,42.59,42.69,39.14,40.24,696627,0
+ARWR.US,D,20220506,000000,39.39,39.49,36.48,36.92,1088273,0
+ARWR.US,D,20220509,000000,35.82,36.52,32.24,32.72,1599661,0
+ARWR.US,D,20220510,000000,34.72,35.47,33.36,34.29,1418888,0
+ARWR.US,D,20220511,000000,35.3,35.5,28.53,28.95,1956604,0
+ARWR.US,D,20220512,000000,28.45,31.28,27.87,30.31,1480106,0
+ARWR.US,D,20220513,000000,31.03,33.21,30.74,31.64,1288206,0
+ARWR.US,D,20220516,000000,31.52,34.19,31,32.88,1137082,0
+ARWR.US,D,20220517,000000,33.97,35.77,33.5823,35.77,1236177,0
+ARWR.US,D,20220518,000000,35.08,36.14,34.08,34.2,1328134,0
+ARWR.US,D,20220519,000000,34.07,35.7993,33.8,35.15,881058,0
+ARWR.US,D,20220520,000000,36.01,36.6399,33.9,36.21,735591,0
+ARWR.US,D,20220523,000000,36.45,36.88,35.49,36.05,577703,0
+ARWR.US,D,20220524,000000,35.29,35.51,33.48,33.8,782878,0
+ARWR.US,D,20220525,000000,33.52,34.27,32.78,33.97,529515,0
+ARWR.US,D,20220526,000000,33.38,34.84,33.32,33.33,768053,0
+ARWR.US,D,20220527,000000,33.57,34.25,32.5,34.2,753705,0
+ARWR.US,D,20220531,000000,34.14,34.51,32.69,33.36,761246,0
+ARWR.US,D,20220601,000000,33.85,34.34,31.85,33.05,791032,0
+ARWR.US,D,20220602,000000,33.17,33.92,32.44,33.76,520941,0
+ARWR.US,D,20220603,000000,33.97,35.009,33.45,34.86,655283,0
+ARWR.US,D,20220606,000000,35.73,35.73,32.605,32.96,624333,0
+ARWR.US,D,20220607,000000,32.39,35.12,32.39,34.89,765206,0
+ARWR.US,D,20220608,000000,34.63,35.7,33.8,34,621827,0
+ARWR.US,D,20220609,000000,33.5,33.81,32.44,32.49,657277,0
+ARWR.US,D,20220610,000000,31.79,31.88,29.69,30.52,803913,0
+ARWR.US,D,20220613,000000,29.27,29.77,27.83,28.28,876946,0
+ARWR.US,D,20220614,000000,28.4,28.6,26.81,27.89,1039942,0
+ARWR.US,D,20220615,000000,28.17,29.48,27.62,29.19,1033772,0
+ARWR.US,D,20220616,000000,27.92,28.56,27.02,27.79,1084778,0
+ARWR.US,D,20220617,000000,28.37,30.5116,28.37,29.12,2432883,0
+ARWR.US,D,20220621,000000,29.73,31.27,29.61,30.59,943906,0
+ARWR.US,D,20220622,000000,29.8,32.34,29.77,31.57,769348,0
+ARWR.US,D,20220623,000000,31.75,34.3,31.68,34.26,909714,0
+ARWR.US,D,20220624,000000,35,35.11,32.87,34.46,1842857,0
+ARWR.US,D,20220627,000000,34.65,35,32.89,33.72,782297,0
+ARWR.US,D,20220628,000000,33.74,34.3299,32.095,32.47,737086,0
+ARWR.US,D,20220629,000000,32.43,34.795,31.45,34.56,877562,0
+ARWR.US,D,20220630,000000,33.85,35.78,33,35.21,963245,0
+ARWR.US,D,20220701,000000,35.4,36.6499,34.81,35.96,731753,0
+ARWR.US,D,20220705,000000,35.9,39.2,35.51,39.16,936415,0
+ARWR.US,D,20220706,000000,39.22,40.71,38.88,39.99,1008562,0
+ARWR.US,D,20220707,000000,40,43.45,39.57,42.17,1168161,0
+ARWR.US,D,20220708,000000,41.43,42.14,40.9,41.73,599334,0
+ARWR.US,D,20220711,000000,41.19,43,39.62,40.3,741196,0
+ARWR.US,D,20220712,000000,40.52,41.86,38.87,41.5,608602,0
+ARWR.US,D,20220713,000000,40.34,43.6799,39.57,42.88,689565,0
+ARWR.US,D,20220714,000000,42.18,42.61,41.19,41.66,655407,0
+ARWR.US,D,20220715,000000,42.65,42.87,41.16,42.8,731152,0
+ARWR.US,D,20220718,000000,43.14,43.96,40.86,41.27,709153,0
+ARWR.US,D,20220719,000000,42.08,43.38,40.84,42.67,696573,0
+ARWR.US,D,20220720,000000,42.92,45.13,42.92,44.14,809534,0
+ARWR.US,D,20220721,000000,44.06,44.88,43.86,44.39,458784,0
+ARWR.US,D,20220722,000000,44.64,44.93,42.42,42.67,721791,0
+ARWR.US,D,20220725,000000,42.61,42.8,40.69,41.69,715343,0
+ARWR.US,D,20220726,000000,41.54,42.8,40.77,41.84,535232,0
+ARWR.US,D,20220727,000000,42.16,44.6,41.58,44.31,767663,0
+ARWR.US,D,20220728,000000,44.27,44.46,41.545,43.76,649560,0
+ARWR.US,D,20220729,000000,43.34,43.34,41.93,42.53,536202,0
+ARWR.US,D,20220801,000000,41.68,43.48,41.3747,41.77,620629,0
+ARWR.US,D,20220802,000000,41.34,43.2,41.34,42.02,475242,0
+ARWR.US,D,20220803,000000,44,45.32,43.46,44.36,1154324,0
+ARWR.US,D,20220804,000000,44.38,46.54,44.34,46.13,980174,0
+ARWR.US,D,20220805,000000,44.41,46.4,43.61,45.96,1230544,0
+ARWR.US,D,20220808,000000,46.52,47.64,45.275,47.02,1075009,0
+ARWR.US,D,20220809,000000,45.85,46.84,44.9,45.45,834781,0
+ARWR.US,D,20220810,000000,46.46,47.02,45.7501,46.96,575099,0
+ARWR.US,D,20220811,000000,46.96,48.08,45.17,45.63,571493,0
+ARWR.US,D,20220812,000000,46.16,47.9,46.06,47.29,604039,0
+ARWR.US,D,20220815,000000,47.02,48.48,46.5,48.31,518618,0
+ARWR.US,D,20220816,000000,48,48.17,46.75,47.63,468726,0
+ARWR.US,D,20220817,000000,46.83,47.13,45.71,45.88,464422,0
+ARWR.US,D,20220818,000000,45.61,46.115,43.02,44.01,691163,0
+ARWR.US,D,20220819,000000,43.33,44.035,42.14,42.61,562228,0
+ARWR.US,D,20220822,000000,41.88,42.94,40.77,41.11,905300,0
+ARWR.US,D,20220823,000000,41.2,41.89,40.2102,41.22,1056507,0
+ARWR.US,D,20220824,000000,41.35,43.12,40.98,42.75,962402,0
+ARWR.US,D,20220825,000000,43.22,43.6466,41.94,42.61,520005,0
+ARWR.US,D,20220826,000000,42.62,42.6799,39.96,40.06,611272,0
+ARWR.US,D,20220829,000000,39.08,40.53,38.9,39.22,425933,0
+ARWR.US,D,20220830,000000,39.87,40.2,37.42,38.24,559487,0
+ARWR.US,D,20220831,000000,38.91,40.15,38.37,39.71,967171,0
+ARWR.US,D,20220901,000000,39.15,41.34,38.5,41.29,644678,0
+ARWR.US,D,20220902,000000,41.52,41.52,39,39.42,802623,0
+ARWR.US,D,20220906,000000,39.38,39.56,37.06,37.22,631698,0
+ARWR.US,D,20220907,000000,37.42,39.275,37.42,39.17,837428,0
+ARWR.US,D,20220908,000000,38.37,39.6899,38.19,39.17,696349,0
+ARWR.US,D,20220909,000000,38.65,39,38.11,38.57,638818,0
+ARWR.US,D,20220912,000000,38.57,39.8899,38.09,39.6,733234,0
+ARWR.US,D,20220913,000000,38.21,38.35,35.61,35.9,1285966,0
+ARWR.US,D,20220914,000000,36.1,36.1,34.4,35.27,899961,0
+ARWR.US,D,20220915,000000,35.18,35.68,34.44,35.13,647810,0
+ARWR.US,D,20220916,000000,35.1,35.1,33.59,34.59,1907908,0
+ARWR.US,D,20220919,000000,34.31,34.52,33.22,34.3,781039,0
+ARWR.US,D,20220920,000000,34.05,34.33,32.91,33.84,772220,0
+ARWR.US,D,20220921,000000,34.01,34.1,32.42,32.48,689964,0
+ARWR.US,D,20220922,000000,32.16,32.45,31.21,31.5,637617,0
+ARWR.US,D,20220923,000000,31.1,31.56,30.345,30.93,841884,0
+ARWR.US,D,20220926,000000,30.86,31.88,29.6,29.63,798386,0
+ARWR.US,D,20220927,000000,30.3,31.34,30.04,31.2,1049723,0
+ARWR.US,D,20220928,000000,31.86,34.175,31.85,33.96,1091793,0
+ARWR.US,D,20220929,000000,33.49,33.735,32.43,33.28,898033,0
+ARWR.US,D,20220930,000000,33.2,35.12,32.99,33.05,972212,0
+ARWR.US,D,20221003,000000,33.34,35.16,32.74,33.74,821805,0
+ARWR.US,D,20221004,000000,34.31,35.24,34.21,34.91,969800,0
+ARWR.US,D,20221005,000000,34.1,34.75,33.6,34.46,720852,0
+ARWR.US,D,20221006,000000,34.42,34.78,33.18,33.57,703524,0
+ARWR.US,D,20221007,000000,33.18,33.2178,31.52,31.62,703088,0
+ARWR.US,D,20221010,000000,31.53,31.74,30.3475,30.49,585751,0
+ARWR.US,D,20221011,000000,30.54,31.98,30.02,31.25,719447,0
+ARWR.US,D,20221012,000000,31.42,32.07,30.75,32,622426,0
+ARWR.US,D,20221013,000000,30.75,32.73,30.39,32.32,746767,0
+ARWR.US,D,20221014,000000,32.78,33.07,31.83,32.02,585409,0
+ARWR.US,D,20221017,000000,32.74,34.26,32.6,33.99,802529,0
+ARWR.US,D,20221018,000000,34.79,35.09,33.51,35.09,775438,0
+ARWR.US,D,20221019,000000,34.4,34.58,31.88,32.38,1000126,0
+ARWR.US,D,20221020,000000,32.28,33.43,32.2113,32.61,605501,0
+ARWR.US,D,20221021,000000,32.64,33.51,31.8546,33.39,599156,0
+ARWR.US,D,20221024,000000,33.29,33.53,30.12,31.32,789277,0
+ARWR.US,D,20221025,000000,31.49,32.8957,31.49,32.56,649125,0
+ARWR.US,D,20221026,000000,32.52,33.7,32.18,32.76,580982,0
+ARWR.US,D,20221027,000000,33,33.77,32.65,33.19,685754,0
+ARWR.US,D,20221028,000000,33.33,35.95,33.03,35.87,717501,0
+ARWR.US,D,20221031,000000,35.38,35.505,34.21,34.81,726669,0
+ARWR.US,D,20221101,000000,35.58,36.19,35.08,35.52,521005,0
+ARWR.US,D,20221102,000000,35.45,37.07,34.56,34.61,848001,0
+ARWR.US,D,20221103,000000,34.05,35.15,33.63,34.16,456439,0
+ARWR.US,D,20221104,000000,34.46,35.565,33.29,33.96,848835,0
+ARWR.US,D,20221107,000000,34.27,35.71,34.22,34.31,987575,0
+ARWR.US,D,20221108,000000,34.65,35.71,32.94,33.3,2012863,0
+ARWR.US,D,20221109,000000,33.1,33.39,29.4301,30.46,1607380,0
+ARWR.US,D,20221110,000000,32.3,35.11,32,34.73,1553404,0
+ARWR.US,D,20221111,000000,34.75,35.495,33.64,34.49,1138187,0
+ARWR.US,D,20221114,000000,34.3,34.62,33.01,33.07,861524,0
+ARWR.US,D,20221115,000000,34.37,34.77,32.95,33.66,962495,0
+ARWR.US,D,20221116,000000,33.6,33.76,31.355,31.67,896229,0
+ARWR.US,D,20221117,000000,31.05,31.34,30.14,30.57,728496,0
+ARWR.US,D,20221118,000000,31.26,31.26,30.54,30.72,574710,0
+ARWR.US,D,20221121,000000,30.55,30.6991,29.57,29.84,601198,0
+ARWR.US,D,20221122,000000,30.1,30.1,28.81,29.55,1091342,0
+ARWR.US,D,20221123,000000,29.55,29.95,29.07,29.4,605083,0
+ARWR.US,D,20221125,000000,29.29,29.81,29.12,29.5,507121,0
+ARWR.US,D,20221128,000000,29.3,29.69,28,28,997567,0
+ARWR.US,D,20221129,000000,28,31.7,27.75,29.99,1775843,0
+ARWR.US,D,20221130,000000,30.62,32.24,30.03,32.2,1568241,0
+ARWR.US,D,20221201,000000,32.31,33.29,31.8,32.02,772669,0
+ARWR.US,D,20221202,000000,31.97,34.18,31.37,33.93,878802,0
+ARWR.US,D,20221205,000000,33.71,33.71,31.19,31.82,888081,0
+ARWR.US,D,20221206,000000,31.74,32.11,31.3201,32.01,777111,0
+ARWR.US,D,20221207,000000,32.15,33.06,31.86,32.86,647765,0
+ARWR.US,D,20221208,000000,33.14,33.34,31.38,31.56,618433,0
+ARWR.US,D,20221209,000000,31.34,31.3499,30.18,30.24,771350,0
+ARWR.US,D,20221212,000000,30.39,31.94,30.12,31.85,759846,0
+ARWR.US,D,20221213,000000,32.88,33.52,31.81,32.85,782258,0
+ARWR.US,D,20221214,000000,32.79,33.44,32.35,32.85,606725,0
+ARWR.US,D,20221215,000000,32.34,32.575,31.22,31.44,665006,0
+ARWR.US,D,20221216,000000,31,32.1,30.86,31.77,2446416,0
+ARWR.US,D,20221219,000000,31.79,31.99,30.01,31.07,815726,0
+ARWR.US,D,20221220,000000,31,33.36,30.98,32.94,848655,0
+ARWR.US,D,20221221,000000,33.29,37.235,33.05,37.1,1719784,0
+ARWR.US,D,20221222,000000,36.64,38.25,36.34,38.21,1239780,0
+ARWR.US,D,20221223,000000,38.24,38.78,37.1743,38.3,776768,0
+ARWR.US,D,20221227,000000,38.51,39,37.9,38.12,706070,0
+ARWR.US,D,20221228,000000,38.31,38.98,37.18,37.56,563198,0
+ARWR.US,D,20221229,000000,38.08,40.41,37.59,40.12,1047887,0
+ARWR.US,D,20221230,000000,39.77,40.62,39.61,40.56,788203,0
+ARWR.US,D,20230103,000000,40.8,41.03,36.96,38.51,1403074,0
+ARWR.US,D,20230104,000000,38.8,38.955,37.84,38.08,1075169,0
+ARWR.US,D,20230105,000000,37.5,38.05,36.77,37.09,903384,0
+ARWR.US,D,20230106,000000,37.47,38.32,35.58,37.38,946399,0
+ARWR.US,D,20230109,000000,30.05,31,28.52,30.28,3497428,0
+ARWR.US,D,20230110,000000,30.27,33.05,29.84,33.03,1850057,0
+ARWR.US,D,20230111,000000,33.07,35.42,32.4712,34.42,1657748,0
+ARWR.US,D,20230112,000000,34.36,36.17,33.7501,36.15,938269,0
+ARWR.US,D,20230113,000000,35.99,37.95,35.62,36.82,1037582,0
+ARWR.US,D,20230117,000000,36.81,37.67,36.17,36.91,937663,0
+ARWR.US,D,20230118,000000,37.11,37.66,35.64,35.99,827960,0
+ARWR.US,D,20230119,000000,35.84,36.13,33.9,33.93,907829,0
+ARWR.US,D,20230120,000000,34.48,34.5,33.14,33.76,843790,0
+ARWR.US,D,20230123,000000,33.66,33.69,32.28,32.7,1232755,0
+ARWR.US,D,20230124,000000,32.53,34.15,32.23,33.92,799745,0
+ARWR.US,D,20230125,000000,33.44,33.82,32.22,32.97,756178,0
+ARWR.US,D,20230126,000000,33.24,33.76,32.6,33.28,598542,0
+ARWR.US,D,20230127,000000,33.29,34.08,33.2101,33.61,427156,0
+ARWR.US,D,20230130,000000,33.2,33.8,32.885,33.28,807921,0
+ARWR.US,D,20230131,000000,33.51,35.03,33.51,34.99,854513,0
+ARWR.US,D,20230201,000000,34.85,35.875,34.27,35.29,768064,0
+ARWR.US,D,20230202,000000,35.75,37.01,35.47,37.01,726084,0
+ARWR.US,D,20230203,000000,36.36,37.71,36.23,36.74,615348,0
+ARWR.US,D,20230206,000000,35.37,35.99,32.23,33.51,1650356,0
+ARWR.US,D,20230207,000000,33.54,34.24,32.06,33.62,1529615,0
+ARWR.US,D,20230208,000000,33.32,33.92,32.37,32.58,817030,0
+ARWR.US,D,20230209,000000,32.98,34.075,32.495,33.16,737281,0
+ARWR.US,D,20230210,000000,32.99,33.42,32.4784,33.12,814775,0
+ARWR.US,D,20230213,000000,33.24,34.745,32.78,34.6,688031,0
+ARWR.US,D,20230214,000000,34.48,35.15,33.455,33.67,905358,0
+ARWR.US,D,20230215,000000,33.23,34.08,32.7629,34.05,669351,0
+ARWR.US,D,20230216,000000,33.36,33.8,32.94,32.97,615996,0
+ARWR.US,D,20230217,000000,33.07,33.86,32.5,33.75,587198,0
+ARWR.US,D,20230221,000000,33,33.28,31.29,31.77,897529,0
+ARWR.US,D,20230222,000000,31.83,32.95,31.775,32.85,772464,0
+ARWR.US,D,20230223,000000,32.9,33.0737,32.5175,32.75,666025,0
+ARWR.US,D,20230224,000000,32.1,32.85,32.1,32.63,866001,0
+ARWR.US,D,20230227,000000,33.05,33.17,32.34,32.6,682319,0
+ARWR.US,D,20230228,000000,32.45,33.12,32.28,32.3,924569,0
+ARWR.US,D,20230301,000000,32.45,32.84,32.4,32.66,1125981,0
+ARWR.US,D,20230302,000000,32.28,32.84,31.51,32.43,1083958,0
+ARWR.US,D,20230303,000000,32.57,33.15,32.16,32.35,1172788,0
+ARWR.US,D,20230306,000000,32.44,32.675,30.33,30.79,1288126,0
+ARWR.US,D,20230307,000000,30.62,31.07,30.22,30.5,940560,0
+ARWR.US,D,20230308,000000,30.5,30.695,29.2,29.66,1175130,0
+ARWR.US,D,20230309,000000,29.68,29.9,27.6,27.73,1750829,0
+ARWR.US,D,20230310,000000,27.59,27.68,25.54,26.31,2064651,0
+ARWR.US,D,20230313,000000,26.04,26.93,25.7,26.42,2752767,0
+ARWR.US,D,20230314,000000,26.99,27.87,26.25,26.56,1388470,0
+ARWR.US,D,20230315,000000,26.755,26.755,24.75,25.32,2017871,0
+ARWR.US,D,20230316,000000,25.12,25.255,24.19,24.44,2229306,0
+ARWR.US,D,20230317,000000,24.34,24.39,23.09,24.3,2395062,0
+ARWR.US,D,20230320,000000,24.39,25.87,24.33,25.06,1423870,0
+ARWR.US,D,20230321,000000,25.1,25.495,24.56,24.6,969805,0
+ARWR.US,D,20230322,000000,24.54,24.885,23.68,23.72,1068000,0
+ARWR.US,D,20230323,000000,23.97,24.4,23.5,23.68,958823,0
+ARWR.US,D,20230324,000000,23.95,24.33,23.09,24.29,846757,0
+ARWR.US,D,20230327,000000,24.34,24.81,24.09,24.43,1046822,0
+ARWR.US,D,20230328,000000,24.25,24.59,24.12,24.26,697911,0
+ARWR.US,D,20230329,000000,24.52,24.78,24.1368,24.74,754405,0
+ARWR.US,D,20230330,000000,24.88,24.94,24.05,24.43,697216,0
+ARWR.US,D,20230331,000000,24.59,25.5595,24.43,25.4,1184459,0
+ARWR.US,D,20230403,000000,25.38,25.86,25.1203,25.56,856603,0
+ARWR.US,D,20230404,000000,25.73,25.75,24.64,25.16,826654,0
+ARWR.US,D,20230405,000000,25.09,25.535,24.77,25.27,721005,0
+ARWR.US,D,20230406,000000,25.33,26.475,24.92,26.17,758223,0
+ARWR.US,D,20230410,000000,26,26,25.225,25.51,671206,0
+ARWR.US,D,20230411,000000,25.69,26.37,25.69,26.23,720107,0
+ARWR.US,D,20230412,000000,27.805,29.74,27.43,28.56,2184318,0
+ARWR.US,D,20230413,000000,28.78,31.41,28.78,30.5,1385931,0
+ARWR.US,D,20230414,000000,30.47,31.419,29.965,30.46,966102,0
+ARWR.US,D,20230417,000000,30.87,31.85,30.65,31.34,1051818,0
+ARWR.US,D,20230418,000000,31.64,31.64,30.095,30.4,680111,0
+ARWR.US,D,20230419,000000,30.38,30.88,30.16,30.46,532261,0
+ARWR.US,D,20230420,000000,30,30.35,29.66,29.92,654900,0
+ARWR.US,D,20230421,000000,30.17,30.9,30.0474,30.87,708047,0
+ARWR.US,D,20230424,000000,30.7,31.19,29.8342,30.02,630642,0
+ARWR.US,D,20230425,000000,35.02,36.02,33.44,33.58,3632780,0
+ARWR.US,D,20230426,000000,34.47,35.78,33.11,35.52,1706122,0
+ARWR.US,D,20230427,000000,36,36.08,34.905,34.96,1476511,0
+ARWR.US,D,20230428,000000,34.79,36.02,33.66,35.41,1100417,0
+ARWR.US,D,20230501,000000,35,35.9,34.49,35.72,830322,0
+ARWR.US,D,20230502,000000,35.46,36,34.58,35.38,1173838,0
+ARWR.US,D,20230503,000000,37.49,40.7,36.93,40.2,2543004,0
+ARWR.US,D,20230504,000000,40.22,40.46,38.45,40.05,1502731,0
+ARWR.US,D,20230505,000000,40.7,42.48,40.475,41.38,1526245,0
+ARWR.US,D,20230508,000000,41.33,41.36,39.56,40.45,779810,0
+ARWR.US,D,20230509,000000,39.97,41,39.23,40.47,657348,0
+ARWR.US,D,20230510,000000,41.28,41.28,39.46,40.49,702068,0
+ARWR.US,D,20230511,000000,40.45,40.54,39.5,40.08,664893,0
+ARWR.US,D,20230512,000000,39.05,39.44,38.05,39.32,981967,0
+ARWR.US,D,20230515,000000,39.37,40.89,39.02,39.89,905904,0
+ARWR.US,D,20230516,000000,39.36,39.38,37.41,37.64,996716,0
+ARWR.US,D,20230517,000000,37.82,37.82,36.69,37.1,952803,0
+ARWR.US,D,20230518,000000,36.97,36.97,35.49,36.28,923211,0
+ARWR.US,D,20230519,000000,36.95,37.18,36.18,36.27,636659,0
+ARWR.US,D,20230522,000000,36.37,37.1,36.31,36.52,674230,0
+ARWR.US,D,20230523,000000,36.65,38.55,36.27,36.28,902700,0
+ARWR.US,D,20230524,000000,35.96,36.06,35.21,35.57,898152,0
+ARWR.US,D,20230525,000000,35.51,35.61,33.15,33.57,1019758,0
+ARWR.US,D,20230526,000000,33.56,33.893,32.97,33.6,794226,0
+ARWR.US,D,20230530,000000,33.5,34.3827,32.3,32.78,725241,0
+ARWR.US,D,20230531,000000,32.98,34.91,32.91,34.41,1859325,0
+ARWR.US,D,20230601,000000,34.55,35.2,33.25,34.67,1026447,0
+ARWR.US,D,20230602,000000,35.49,36.07,34.56,36.05,942438,0
+ARWR.US,D,20230605,000000,35.49,36.17,34.97,35,710266,0
+ARWR.US,D,20230606,000000,35.14,36.3419,34.95,36.12,670118,0
+ARWR.US,D,20230607,000000,36.19,36.75,35.38,36.46,695499,0
+ARWR.US,D,20230608,000000,36.38,36.78,35.56,35.7,601559,0
+ARWR.US,D,20230609,000000,35.82,36.02,35.08,35.32,491747,0
+ARWR.US,D,20230612,000000,35.71,35.78,34.89,35.38,662545,0
+ARWR.US,D,20230613,000000,35.51,35.93,35.16,35.25,656210,0
+ARWR.US,D,20230614,000000,35.21,35.58,34.76,35.34,959598,0
+ARWR.US,D,20230615,000000,35.15,35.82,34.53,35.74,746968,0
+ARWR.US,D,20230616,000000,36.6,36.619,35.22,35.4,2421367,0
+ARWR.US,D,20230620,000000,35.09,35.98,34.76,35.77,1107800,0
+ARWR.US,D,20230621,000000,35.48,35.9,34.835,35.53,775857,0
+ARWR.US,D,20230622,000000,35.58,35.96,35,35.55,476544,0
+ARWR.US,D,20230623,000000,35.21,35.72,34.95,35.24,992015,0
+ARWR.US,D,20230626,000000,35.38,35.42,34.91,35.18,634598,0
+ARWR.US,D,20230627,000000,35.5,36.49,34.82,36.08,1307129,0
+ARWR.US,D,20230628,000000,36.26,37.37,35.49,36.92,1010400,0
+ARWR.US,D,20230629,000000,36.86,37.15,35.815,35.93,774203,0
+ARWR.US,D,20230630,000000,36.01,36.045,35,35.66,1193991,0
+ARWR.US,D,20230703,000000,35.66,35.94,34.91,35.2,605109,0
+ARWR.US,D,20230705,000000,35.1,35.55,34.8,35.15,1420480,0
+ARWR.US,D,20230706,000000,34.8,34.94,33.82,34.54,889749,0
+ARWR.US,D,20230707,000000,34.41,34.84,33.01,33.32,1278059,0
+ARWR.US,D,20230710,000000,33.1,34.12,32.73,33.98,1147958,0
+ARWR.US,D,20230711,000000,33.92,34.42,33.34,34.29,692147,0
+ARWR.US,D,20230712,000000,34.87,34.87,33.815,33.92,726123,0
+ARWR.US,D,20230713,000000,34.09,34.77,33.83,34.49,625839,0
+ARWR.US,D,20230714,000000,34.6,34.67,34.1301,34.6,993906,0
+ARWR.US,D,20230717,000000,34.4,35.7,34.4,34.7,1189815,0
+ARWR.US,D,20230718,000000,34.7,35.17,34.575,34.99,693763,0
+ARWR.US,D,20230719,000000,35.25,35.4199,34.27,34.57,514572,0
+ARWR.US,D,20230720,000000,34.75,35.4,34.51,34.82,674222,0
+ARWR.US,D,20230721,000000,35.31,36.115,34.84,36.08,964298,0
+ARWR.US,D,20230724,000000,35.99,36.43,34.8475,35.06,762330,0
+ARWR.US,D,20230725,000000,34.87,35.695,34.87,35.62,676881,0
+ARWR.US,D,20230726,000000,35.69,36,35.05,35.1,840691,0
+ARWR.US,D,20230727,000000,35.34,36.27,35.205,35.83,1337334,0
+ARWR.US,D,20230728,000000,36.07,36.2,35.0199,35.13,599429,0
+ARWR.US,D,20230731,000000,35.13,35.69,34.35,34.52,620247,0
+ARWR.US,D,20230801,000000,34.37,34.46,33.52,33.68,1110135,0
+ARWR.US,D,20230802,000000,33.26,33.59,32.63,32.97,876899,0
+ARWR.US,D,20230803,000000,32.85,32.915,32.095,32.32,745515,0
+ARWR.US,D,20230804,000000,32.31,32.74,31.57,31.65,663503,0
+ARWR.US,D,20230807,000000,31.65,31.79,30.71,30.81,765135,0
+ARWR.US,D,20230808,000000,29.63,29.65,26.93,27.49,2687489,0
+ARWR.US,D,20230809,000000,27.5,29.365,27.28,29.01,1488346,0
+ARWR.US,D,20230810,000000,29.01,29.37,28.65,28.97,769403,0
+ARWR.US,D,20230811,000000,28.79,29.19,28.56,28.85,667895,0
+ARWR.US,D,20230814,000000,28.56,29.73,28,29.39,911337,0
+ARWR.US,D,20230815,000000,29.15,29.7,28.915,29.35,583835,0
+ARWR.US,D,20230816,000000,29.26,29.26,28.81,28.95,610599,0
+ARWR.US,D,20230817,000000,28.95,29.18,28.7,29.02,532786,0
+ARWR.US,D,20230818,000000,28.76,29.02,28.235,28.26,655170,0
+ARWR.US,D,20230821,000000,28.26,29.16,27.77,28.68,685446,0
+ARWR.US,D,20230822,000000,28.68,28.9,28.18,28.38,635045,0
+ARWR.US,D,20230823,000000,28.43,29.04,28.43,28.62,474836,0
+ARWR.US,D,20230824,000000,28.63,28.86,27.99,28.04,569322,0
+ARWR.US,D,20230825,000000,27.85,28.3,26.83,27.91,1089820,0
+ARWR.US,D,20230828,000000,27.93,28.13,27.335,27.66,695426,0
+ARWR.US,D,20230829,000000,27.69,27.69,26.94,27.15,1161882,0
+ARWR.US,D,20230830,000000,27.15,27.54,26.76,26.84,942863,0
+ARWR.US,D,20230831,000000,26.78,28.015,26.78,27.64,1299509,0
+ARWR.US,D,20230901,000000,27.78,28.4,27.75,27.96,794108,0
+ARWR.US,D,20230905,000000,27.74,28.51,27.62,28.03,765281,0
+ARWR.US,D,20230906,000000,28.18,29.29,27.725,29.22,851339,0
+ARWR.US,D,20230907,000000,29,30.48,28.8201,30.22,1086881,0
+ARWR.US,D,20230908,000000,30.25,30.7,29.78,29.9,723109,0
+ARWR.US,D,20230911,000000,30.25,30.58,29.13,29.24,1067113,0
+ARWR.US,D,20230912,000000,29.13,29.395,28.555,29.1,811516,0
+ARWR.US,D,20230913,000000,29.11,29.7,29.06,29.34,732701,0
+ARWR.US,D,20230914,000000,29.55,31.14,29.31,30.54,1437844,0
+ARWR.US,D,20230915,000000,30.59,30.73,28.88,28.92,2384782,0
+ARWR.US,D,20230918,000000,28.94,29.05,27.51,28.13,986363,0
+ARWR.US,D,20230919,000000,28.02,28.02,27.16,27.23,694822,0
+ARWR.US,D,20230920,000000,27.25,27.49,26.89,27.01,897402,0
+ARWR.US,D,20230921,000000,26.78,27.63,26.51,27.23,790164,0
+ARWR.US,D,20230922,000000,27.28,27.635,27.04,27.24,595582,0
+ARWR.US,D,20230925,000000,26.98,27.12,26.37,26.67,648407,0
+ARWR.US,D,20230926,000000,26.75,27.32,26.18,26.2,1062057,0
+ARWR.US,D,20230927,000000,26.37,26.66,26.0822,26.39,668936,0
+ARWR.US,D,20230928,000000,26.33,27.31,26.04,26.93,760128,0
+ARWR.US,D,20230929,000000,27.13,27.42,26.345,26.87,806788,0
+ARWR.US,D,20231002,000000,26.52,26.78,25.94,26.25,1344201,0
+ARWR.US,D,20231003,000000,26.07,26.12,24.65,25.16,1091297,0
+ARWR.US,D,20231004,000000,25.26,25.5799,23.63,23.77,1281494,0
+ARWR.US,D,20231005,000000,23.48,25.57,23.44,25.55,1647726,0
+ARWR.US,D,20231006,000000,25.25,25.8,25.01,25.19,639818,0
+ARWR.US,D,20231009,000000,24.97,25.1,24.19,24.97,636815,0
+ARWR.US,D,20231010,000000,24.87,25.66,24.52,25.63,1027278,0
+ARWR.US,D,20231011,000000,25.44,26.49,25.34,26.46,1718338,0
+ARWR.US,D,20231012,000000,26.54,26.6,25.85,25.88,1478728,0
+ARWR.US,D,20231013,000000,26,26.73,25.885,26.6,1003576,0
+ARWR.US,D,20231016,000000,26.76,26.84,25.99,26.51,880156,0
+ARWR.US,D,20231017,000000,25.93,27.6799,25.88,27.02,1239094,0
+ARWR.US,D,20231018,000000,26.82,27.14,25.78,25.99,1040257,0
+ARWR.US,D,20231019,000000,26.03,26.17,25.23,25.35,1033422,0
+ARWR.US,D,20231020,000000,25.48,26.42,25.36,25.44,967771,0
+ARWR.US,D,20231023,000000,25.2,25.38,24.66,24.69,802071,0
+ARWR.US,D,20231024,000000,24.92,25.42,24.79,25.03,580930,0
+ARWR.US,D,20231025,000000,24.71,24.75,23.95,23.98,816945,0
+ARWR.US,D,20231026,000000,24.09,24.43,23.6702,24.4,866119,0
+ARWR.US,D,20231027,000000,24.45,24.45,23.58,23.6,787493,0
+ARWR.US,D,20231030,000000,23.78,24.33,22.95,23.22,1160296,0
+ARWR.US,D,20231031,000000,23.03,24.765,22.87,24.59,1375887,0
+ARWR.US,D,20231101,000000,25.38,26.41,24.58,25.79,1302715,0
+ARWR.US,D,20231102,000000,26.51,26.67,25.58,26.16,821029,0
+ARWR.US,D,20231103,000000,26.62,28.27,26.62,28.15,1257011,0
+ARWR.US,D,20231106,000000,28.29,28.3,26.88,26.93,1219297,0
+ARWR.US,D,20231107,000000,26.9,27.585,26.56,27.51,775397,0
+ARWR.US,D,20231108,000000,27.27,28.06,27.02,27.09,842249,0
+ARWR.US,D,20231109,000000,27.37,27.37,26.585,26.74,924331,0
+ARWR.US,D,20231110,000000,27.03,27.23,26.24,26.96,917043,0
+ARWR.US,D,20231113,000000,26.57,26.68,25.11,25.97,1201433,0
+ARWR.US,D,20231114,000000,27.35,27.49,26.1,27.4,1664879,0
+ARWR.US,D,20231115,000000,27.46,29.07,26.97,27.01,1157396,0
+ARWR.US,D,20231116,000000,26.57,27.21,25.64,26.06,1022235,0
+ARWR.US,D,20231117,000000,26.29,28.29,26.19,28.06,1302688,0
+ARWR.US,D,20231120,000000,28.06,29.155,27.85,28.9,875392,0
+ARWR.US,D,20231121,000000,28.53,28.75,28,28.37,713392,0
+ARWR.US,D,20231122,000000,28.88,29.33,28.39,28.96,635139,0
+ARWR.US,D,20231124,000000,28.98,29.7,28.77,29.12,306089,0
+ARWR.US,D,20231127,000000,28.88,29.14,28.32,28.71,863677,0
+ARWR.US,D,20231128,000000,28.39,29.1,27.92,28.92,705013,0
+ARWR.US,D,20231129,000000,29.48,29.48,28.795,28.98,874773,0
+ARWR.US,D,20231130,000000,28.11,28.32,21.16,21.2,5980384,0
+ARWR.US,D,20231201,000000,21.55,23.24,20.67,23.17,4222162,0
+ARWR.US,D,20231204,000000,23.33,24.93,23.2,24.93,2796214,0
+ARWR.US,D,20231205,000000,24.56,24.725,23.4,23.43,1634464,0
+ARWR.US,D,20231206,000000,23.7,23.93,23.36,23.79,1475906,0
+ARWR.US,D,20231207,000000,23.79,24.93,23.51,24.53,1363914,0
+ARWR.US,D,20231208,000000,24.44,25.1,23.92,23.95,913008,0
+ARWR.US,D,20231211,000000,24.37,24.5,23.7,23.87,1109676,0
+ARWR.US,D,20231212,000000,23.79,24.7855,23.06,24.69,941776,0
+ARWR.US,D,20231213,000000,24.63,26.93,24.54,26.9,1672887,0
+ARWR.US,D,20231214,000000,27.53,29.28,27.53,28.55,1685092,0
+ARWR.US,D,20231215,000000,28.64,29.48,27.73,28.55,3659207,0
+ARWR.US,D,20231218,000000,28.59,28.93,27.34,27.94,870429,0
+ARWR.US,D,20231219,000000,28.38,30.09,28.36,30,1636851,0
+ARWR.US,D,20231220,000000,29.9,30,27.77,27.83,1085845,0
+ARWR.US,D,20231221,000000,28.33,28.895,28.12,28.76,977373,0
+ARWR.US,D,20231222,000000,29,30.44,28.96,30.35,945670,0
+ARWR.US,D,20231226,000000,30.68,31.17,30.1,30.89,675419,0
+ARWR.US,D,20231227,000000,31.05,31.55,30.53,31.03,667822,0
+ARWR.US,D,20231228,000000,30.88,31.57,30.52,31,911134,0
+ARWR.US,D,20231229,000000,31.22,31.68,30.55,30.6,815724,0
+ARWR.US,D,20240102,000000,30.5,32.1499,29.65,31.01,791939,0
+ARWR.US,D,20240103,000000,32.65,34.305,31.15,31.97,6019520,0
+ARWR.US,D,20240104,000000,32.63,34.8,32.59,34.53,5694146,0
+ARWR.US,D,20240105,000000,33.89,35.99,33.32,35.6,2973887,0
+ARWR.US,D,20240108,000000,35.1,39.53,34.3701,39.48,5170222,0
+ARWR.US,D,20240109,000000,38.91,39.645,37.26,38.07,2075586,0
+ARWR.US,D,20240110,000000,38.24,39.83,37.71,39.45,1841579,0
+ARWR.US,D,20240111,000000,39.22,39.54,37.36,37.5,2181938,0
+ARWR.US,D,20240112,000000,37.62,37.62,35.56,36.43,1495120,0
+ARWR.US,D,20240116,000000,36.03,36.03,34.32,35.09,1381459,0
+ARWR.US,D,20240117,000000,34.4,34.77,33.48,34.06,1073665,0
+ARWR.US,D,20240118,000000,34.39,34.39,32.71,33.16,1501040,0
+ARWR.US,D,20240119,000000,33.32,34.15,32.9,33.75,996058,0
+ARWR.US,D,20240122,000000,33.83,33.93,32.58,33.19,1409202,0
+ARWR.US,D,20240123,000000,33.89,34.5,33.42,34.29,1233882,0
+ARWR.US,D,20240124,000000,34.58,34.95,32.78,32.81,812930,0
+ARWR.US,D,20240125,000000,33,33.87,32.86,33.42,678645,0
+ARWR.US,D,20240126,000000,33.67,33.7704,32.555,32.75,538843,0
+ARWR.US,D,20240129,000000,32.62,34.46,31.99,34.4,751298,0
+ARWR.US,D,20240130,000000,34.19,34.39,32.94,33.01,594496,0
+ARWR.US,D,20240131,000000,32.91,33.36,31.79,32.1,872402,0
+ARWR.US,D,20240201,000000,32.25,32.37,31.25,32.19,931157,0
+ARWR.US,D,20240202,000000,31.52,32.16,30.6501,31.96,869207,0
+ARWR.US,D,20240205,000000,31.23,32.47,30.54,32.02,971754,0
+ARWR.US,D,20240206,000000,31.93,33.3,31.5,33.2,1092598,0
+ARWR.US,D,20240207,000000,31.75,31.92,29.5,31.65,3220068,0
+ARWR.US,D,20240208,000000,31.93,32.57,30.76,30.85,1764095,0
+ARWR.US,D,20240209,000000,30.93,32.675,30.62,32.56,1459799,0
+ARWR.US,D,20240212,000000,32.56,33.02,31.47,32.26,1247058,0
+ARWR.US,D,20240213,000000,31.23,31.23,29.41,29.92,1805322,0
+ARWR.US,D,20240214,000000,30.28,30.5,29.3,29.63,1035199,0
+ARWR.US,D,20240215,000000,29.77,30.39,29.46,29.57,1237250,0
+ARWR.US,D,20240216,000000,29.13,30.12,28.53,29.48,1071278,0
+ARWR.US,D,20240220,000000,29.05,29.5608,28.71,29.22,1012166,0
+ARWR.US,D,20240221,000000,29.22,29.62,28.935,29.18,860332,0
+ARWR.US,D,20240222,000000,29.27,30.84,28.5,30.2,1211488,0
+ARWR.US,D,20240223,000000,30.25,31.9,30.04,31.595,2520460,0
+ARWR.US,D,20240226,000000,31.84,32.48,30.29,30.49,1521183,0
+ARWR.US,D,20240227,000000,30.6,31.21,29.455,31.165,2039188,0
+ARWR.US,D,20240228,000000,30.98,34.79,30.87,34,5053498,0
+ARWR.US,D,20240229,000000,34.5,35.36,31.83,32.1,2715471,0
+ARWR.US,D,20240301,000000,32.36,36.24,32.2979,36.08,2242379,0
+ARWR.US,D,20240304,000000,36.6,36.72,34.73,35.11,1237227,0
+ARWR.US,D,20240305,000000,34.73,35.72,33.74,34.08,867376,0
+ARWR.US,D,20240306,000000,34.8,35.66,34.12,35.4,1627863,0
+ARWR.US,D,20240307,000000,35.63,35.8,33.135,33.2,1105190,0
+ARWR.US,D,20240308,000000,33.58,35.47,33.38,33.45,1019490,0
+ARWR.US,D,20240311,000000,33.01,33.02,29.26,29.4,2298447,0
+ARWR.US,D,20240312,000000,29.23,29.43,28.26,28.55,1423347,0
+ARWR.US,D,20240313,000000,28.51,29.15,28.19,28.59,1484865,0
+ARWR.US,D,20240314,000000,28.16,28.3,27.01,27.42,1621736,0
+ARWR.US,D,20240315,000000,27.16,29.01,27,28.28,3736099,0
+ARWR.US,D,20240318,000000,28.28,28.36,27.21,28.14,1273850,0
+ARWR.US,D,20240319,000000,28.06,28.38,27.54,27.77,1002171,0
+ARWR.US,D,20240320,000000,27.5,28.38,27.07,28.16,926648,0
+ARWR.US,D,20240321,000000,28.97,29.93,28.12,28.23,1103884,0
+ARWR.US,D,20240322,000000,28.16,28.36,27.18,27.21,712149,0
+ARWR.US,D,20240325,000000,27.31,27.95,27.31,27.89,517415,0
+ARWR.US,D,20240326,000000,28.21,28.45,27.5,27.84,710015,0
+ARWR.US,D,20240327,000000,28.21,28.87,27.85,28.7,537605,0
+ARWR.US,D,20240328,000000,28.75,29.08,28.04,28.6,589030,0
+ARWR.US,D,20240401,000000,28.25,28.505,27.61,28.24,613317,0
+ARWR.US,D,20240402,000000,27.34,27.42,25.9,26.19,1282544,0
+ARWR.US,D,20240403,000000,26,26.54,25.7101,26.48,725464,0
+ARWR.US,D,20240404,000000,26.36,27,25.85,26.11,781837,0
+ARWR.US,D,20240405,000000,25.77,26.43,25.28,25.78,713012,0
+ARWR.US,D,20240408,000000,25.96,26.33,25.365,25.7,858514,0
+ARWR.US,D,20240409,000000,25.85,26.48,25.63,26.25,672119,0
+ARWR.US,D,20240410,000000,25.26,25.48,24.81,25.39,904004,0
+ARWR.US,D,20240411,000000,25.74,25.8,25.275,25.68,708522,0
+ARWR.US,D,20240412,000000,25.34,25.5,24.47,24.7,856153,0
+ARWR.US,D,20240415,000000,24.86,24.86,23.75,24.01,878553,0
+ARWR.US,D,20240416,000000,23.73,24.34,23.6,23.67,796315,0
+ARWR.US,D,20240417,000000,23.88,24.0514,22.47,22.53,1149585,0
+ARWR.US,D,20240418,000000,22.42,22.81,21.93,22.61,1300210,0
+ARWR.US,D,20240419,000000,22.52,22.7599,21.75,22.33,965833,0
+ARWR.US,D,20240422,000000,22.6,24.3,22.2364,23.92,1080438,0
+ARWR.US,D,20240423,000000,23.95,24.68,23.67,23.78,828397,0
+ARWR.US,D,20240424,000000,23.74,23.76,22.89,23.29,813628,0
+ARWR.US,D,20240425,000000,22.6,22.9,21.39,21.87,976870,0
+ARWR.US,D,20240426,000000,22.12,22.36,21.72,22.12,617126,0
+ARWR.US,D,20240429,000000,22.38,23.47,22.1534,23.13,1168607,0
+ARWR.US,D,20240430,000000,22.76,23.17,22.59,22.62,783024,0
+ARWR.US,D,20240501,000000,22.72,23.84,22.66,23.17,1113561,0
+ARWR.US,D,20240502,000000,23.46,24.3,22.73,24.13,887727,0
+ARWR.US,D,20240503,000000,25.03,25.235,24.12,24.44,630837,0
+ARWR.US,D,20240506,000000,24.56,25.24,24.24,25.16,619926,0
+ARWR.US,D,20240507,000000,25.15,25.38,24.86,25,732018,0
+ARWR.US,D,20240508,000000,24.73,25.27,24.3,25.22,906027,0
+ARWR.US,D,20240509,000000,25.34,25.34,24.59,24.72,707526,0
+ARWR.US,D,20240510,000000,25.48,25.48,21.79,22.08,2540166,0
+ARWR.US,D,20240513,000000,22.34,22.76,21.65,22.06,1949574,0
+ARWR.US,D,20240514,000000,22.39,24.2199,22.39,22.91,2045991,0
+ARWR.US,D,20240515,000000,23.58,25.22,23.33,25.04,1293875,0
+ARWR.US,D,20240516,000000,25.02,25.26,24.1703,25,1150737,0
+ARWR.US,D,20240517,000000,24.95,25.64,24.5667,24.77,710610,0
+ARWR.US,D,20240520,000000,24.78,25.05,24.41,24.82,444363,0
+ARWR.US,D,20240521,000000,24.65,25.27,24.645,25.02,522763,0
+ARWR.US,D,20240522,000000,25,26.09,24.89,25.14,634296,0
+ARWR.US,D,20240523,000000,25.19,25.19,24.37,24.67,818885,0
+ARWR.US,D,20240524,000000,24.76,25.3,24.46,24.88,561959,0
+ARWR.US,D,20240528,000000,25.36,25.36,23.41,23.92,945370,0
+ARWR.US,D,20240529,000000,23.48,23.61,22.76,22.87,1038916,0
+ARWR.US,D,20240530,000000,23.36,23.669,22.35,22.78,1297890,0
+ARWR.US,D,20240531,000000,22.82,23.2884,22.58,22.95,1047062,0
+ARWR.US,D,20240603,000000,23.72,25.5,23.24,24.62,1544026,0
+ARWR.US,D,20240604,000000,24.6,25.39,24.4079,25.29,1228321,0
+ARWR.US,D,20240605,000000,25.02,25.4,24.22,25.24,1348655,0
+ARWR.US,D,20240606,000000,24.73,25.19,24.01,24.69,1066465,0
+ARWR.US,D,20240607,000000,24.27,24.345,23.455,23.91,1052135,0
+ARWR.US,D,20240610,000000,23.43,24.615,23.02,24.51,1083635,0
+ARWR.US,D,20240611,000000,24.24,24.75,24.18,24.64,599486,0
+ARWR.US,D,20240612,000000,25.64,26.32,25.3301,25.77,1398085,0
+ARWR.US,D,20240613,000000,25.76,26.85,25.46,26.5,1262075,0
+ARWR.US,D,20240614,000000,26.02,26.2,25.2,25.84,1148218,0
+ARWR.US,D,20240617,000000,25.71,25.76,24.51,25.1,886845,0
+ARWR.US,D,20240618,000000,25.1,25.2,23.51,23.575,838960,0
+ARWR.US,D,20240620,000000,23.27,24.08,23.01,23.79,881620,0
+ARWR.US,D,20240621,000000,23.47,25.705,23.47,25.5,3479143,0
+ARWR.US,D,20240624,000000,26,27.755,25.755,27.24,1283306,0
+ARWR.US,D,20240625,000000,27.1,27.8,26.65,26.87,1095754,0
+ARWR.US,D,20240626,000000,26.78,26.78,25.89,26.26,1020539,0
+ARWR.US,D,20240627,000000,26.36,26.405,25.58,25.69,811411,0
+ARWR.US,D,20240628,000000,25.76,26.04,24.88,25.99,2315874,0
+ARWR.US,D,20240701,000000,25.67,26.96,25.58,26.05,979124,0
+ARWR.US,D,20240702,000000,25.91,25.91,24.9,25.22,806436,0
+ARWR.US,D,20240703,000000,25.6,26,24.85,25.07,360989,0
+ARWR.US,D,20240705,000000,24.79,25.695,24.57,25.57,622199,0
+ARWR.US,D,20240708,000000,25.99,26.26,25.31,25.57,745442,0
+ARWR.US,D,20240709,000000,25.55,26.19,25.2906,25.35,848983,0
+ARWR.US,D,20240710,000000,25.4,26.83,25.09,26.82,936164,0
+ARWR.US,D,20240711,000000,27.64,28.79,27.19,28.25,1547121,0
+ARWR.US,D,20240712,000000,28.75,28.7595,27.9,28.11,809668,0
+ARWR.US,D,20240715,000000,28.31,29.0799,27.84,28.86,768679,0
+ARWR.US,D,20240716,000000,28.98,30.41,28.77,29.54,1394144,0
+ARWR.US,D,20240717,000000,28.7,28.97,27.73,28.02,1317187,0
+ARWR.US,D,20240718,000000,28.02,28.99,27.22,27.64,967822,0
+ARWR.US,D,20240719,000000,27.75,28.31,27.29,28.3,735247,0
+ARWR.US,D,20240722,000000,28.47,28.9,27.83,28.75,742532,0
+ARWR.US,D,20240723,000000,28.6,29.24,28.4567,28.78,656535,0
+ARWR.US,D,20240724,000000,29.06,29.06,28.2252,28.91,641822,0
+ARWR.US,D,20240725,000000,28.97,29.86,28.625,28.94,1161674,0
+ARWR.US,D,20240726,000000,29.3,29.595,28.12,28.19,847114,0
+ARWR.US,D,20240729,000000,28.19,28.84,27.98,28.66,1005481,0
+ARWR.US,D,20240730,000000,28.66,29.23,28.1,28.59,657687,0
+ARWR.US,D,20240731,000000,28.78,29.47,28.04,28.56,689949,0
+ARWR.US,D,20240801,000000,28.46,28.72,27.04,27.46,1155511,0
+ARWR.US,D,20240802,000000,26.03,26.56,25.8,26.22,800378,0
+ARWR.US,D,20240805,000000,24.52,25.33,24.28,25.08,826546,0
+ARWR.US,D,20240806,000000,25.04,26.49,24.61,25.86,768053,0
+ARWR.US,D,20240807,000000,26.35,26.65,24.95,25,742841,0
+ARWR.US,D,20240808,000000,25.13,25.9514,25.06,25.85,2250311,0
+ARWR.US,D,20240809,000000,25,25.115,23.08,23.41,2926652,0
+ARWR.US,D,20240812,000000,23.43,23.71,22.85,22.94,944052,0
+ARWR.US,D,20240813,000000,23.03,23.23,22.6,22.855,855080,0
+ARWR.US,D,20240814,000000,22.98,23.09,22.11,22.7,1146790,0
+ARWR.US,D,20240815,000000,23.33,23.69,22.63,22.66,884652,0
+ARWR.US,D,20240816,000000,22.78,23.035,22.39,22.7,687944,0
+ARWR.US,D,20240819,000000,22.68,23.4,22.665,23.35,988455,0
+ARWR.US,D,20240820,000000,23.21,23.77,22.97,23.6,537423,0
+ARWR.US,D,20240821,000000,23.67,25.37,23.67,25.24,983230,0
+ARWR.US,D,20240822,000000,25.24,25.38,24.155,24.37,688538,0
+ARWR.US,D,20240823,000000,24.68,25.09,24.33,24.78,822713,0
+ARWR.US,D,20240826,000000,24.86,25.14,24.54,24.7,619131,0
+ARWR.US,D,20240827,000000,24.43,24.65,23.45,23.94,788484,0
+ARWR.US,D,20240828,000000,23.95,24.19,23.4701,23.93,878444,0
+ARWR.US,D,20240829,000000,24.24,24.67,23.96,24.08,545512,0
+ARWR.US,D,20240830,000000,24.12,24.2807,23.24,23.83,1230349,0
+ARWR.US,D,20240903,000000,24.02,24.77,22.82,22.91,1024765,0
+ARWR.US,D,20240904,000000,22.7,24.09,22.65,23.98,828221,0
+ARWR.US,D,20240905,000000,24.2,24.2,23.07,23.25,862890,0
+ARWR.US,D,20240906,000000,23.25,23.44,21.9844,22.22,1009581,0
+ARWR.US,D,20240909,000000,22.18,22.53,21.45,21.76,903939,0
+ARWR.US,D,20240910,000000,22,22.2325,21.38,21.47,1053120,0
+ARWR.US,D,20240911,000000,21.32,21.32,20.63,20.94,1422348,0
+ARWR.US,D,20240912,000000,20.9,21.1,20.14,20.235,1066541,0
+ARWR.US,D,20240913,000000,20.39,21.9,20.39,21.49,1516301,0
+ARWR.US,D,20240916,000000,21.5,21.73,20.405,20.45,947142,0
+ARWR.US,D,20240917,000000,20.6,20.71,19.44,20.01,2169754,0
+ARWR.US,D,20240918,000000,20,21.36,19.7901,20.78,1551852,0
+ARWR.US,D,20240919,000000,21.47,22.13,20.99,21.14,951705,0
+ARWR.US,D,20240920,000000,21.2,21.24,20.75,20.8,2046634,0
+ARWR.US,D,20240923,000000,20.85,20.85,19.99,20,987199,0
+ARWR.US,D,20240924,000000,20.01,20.55,19.8404,20.14,803740,0
+ARWR.US,D,20240925,000000,20.23,20.345,19.38,19.42,931733,0
+ARWR.US,D,20240926,000000,19.69,20.1058,19.07,19.62,1041965,0
+ARWR.US,D,20240927,000000,19.96,20.03,19.5402,19.67,834303,0
+ARWR.US,D,20240930,000000,19.33,19.76,19.1,19.37,1777378,0
+ARWR.US,D,20241001,000000,19.2,19.355,18.15,19.18,1468950,0
+ARWR.US,D,20241002,000000,19.01,19.43,18.6,19.22,781698,0
+ARWR.US,D,20241003,000000,18.95,19.25,18.73,18.85,790724,0
+ARWR.US,D,20241004,000000,19.01,19.27,18.6805,18.82,669491,0
+ARWR.US,D,20241007,000000,18.74,18.885,17.83,18.13,1115677,0
+ARWR.US,D,20241008,000000,18.13,18.33,17.85,18.02,1206144,0
+ARWR.US,D,20241009,000000,18.01,18.12,17.53,17.84,1042832,0
+ARWR.US,D,20241010,000000,17.55,17.84,17.05,17.7,1305201,0
+ARWR.US,D,20241011,000000,17.64,18.47,17.52,18.44,967353,0
+ARWR.US,D,20241014,000000,18.5,19.4,18.4,19.36,870744,0
+ARWR.US,D,20241015,000000,19.52,19.94,19.44,19.88,1027697,0
+ARWR.US,D,20241016,000000,19.98,21.12,19.905,21.1,1677107,0
+ARWR.US,D,20241017,000000,21.1,21.44,20.65,20.84,1658186,0
+ARWR.US,D,20241018,000000,20.95,21.25,20.62,21.18,1038349,0
+ARWR.US,D,20241021,000000,21.09,21.17,19.81,20.49,1207057,0
+ARWR.US,D,20241022,000000,20.46,20.5,20.02,20.38,560550,0
+ARWR.US,D,20241023,000000,20.26,20.43,19.68,19.92,615099,0
+ARWR.US,D,20241024,000000,20.02,20.36,19.71,19.93,651178,0
+ARWR.US,D,20241025,000000,20,20.63,19.82,20.1,650010,0
+ARWR.US,D,20241028,000000,20.47,20.87,20.095,20.18,850541,0
+ARWR.US,D,20241029,000000,19.92,20.425,19.68,19.98,581073,0
+ARWR.US,D,20241030,000000,19.8,20.1,19.5,19.71,811806,0
+ARWR.US,D,20241031,000000,19.55,19.6688,19.2,19.23,627326,0
+ARWR.US,D,20241101,000000,19.55,19.85,19.3,19.49,1053865,0
+ARWR.US,D,20241104,000000,19.47,20.45,19.22,20.06,880851,0
+ARWR.US,D,20241105,000000,20.025,20.59,19.63,20.57,794293,0
+ARWR.US,D,20241106,000000,21.3,21.79,21.07,21.34,1888946,0
+ARWR.US,D,20241107,000000,21.39,21.9,21.32,21.39,1298365,0
+ARWR.US,D,20241108,000000,21.345,21.92,21,21.89,1332453,0
+ARWR.US,D,20241111,000000,22.13,22.51,21.89,21.97,1262883,0
+ARWR.US,D,20241112,000000,21.76,21.85,21.2,21.51,845325,0
+ARWR.US,D,20241113,000000,21.7,22.03,21.38,21.63,961789,0
+ARWR.US,D,20241114,000000,21.64,22,21.17,21.41,1163106,0
+ARWR.US,D,20241115,000000,21.12,21.25,18.54,18.57,1908849,0
+ARWR.US,D,20241118,000000,18.81,19.1,18.18,19.02,1295214,0
+ARWR.US,D,20241119,000000,18.98,18.99,18.45,18.6,998012,0
+ARWR.US,D,20241120,000000,18.56,18.75,18.03,18.71,792148,0
+ARWR.US,D,20241121,000000,18.75,18.825,18.21,18.28,759757,0
+ARWR.US,D,20241122,000000,18.3,18.87,18.13,18.54,1036943,0
+ARWR.US,D,20241125,000000,18.99,19.84,18.73,18.79,1506078,0
+ARWR.US,D,20241126,000000,22.95,24.23,20.847,21.05,8052165,0
+ARWR.US,D,20241127,000000,22.37,26.62,22.25,26.15,6692867,0
+ARWR.US,D,20241129,000000,26.15,27.34,25.67,26.03,1899366,0
+ARWR.US,D,20241202,000000,25.91,27.09,25.69,26.34,2490804,0
+ARWR.US,D,20241203,000000,26.27,26.99,26.005,26.07,1656104,0
+ARWR.US,D,20241204,000000,26.15,26.3837,22.87,23.11,2654846,0
+ARWR.US,D,20241205,000000,22.95,23.2,22.06,22.3,2045392,0
+ARWR.US,D,20241206,000000,22.43,24.03,22.26,23.61,1366198,0
+ARWR.US,D,20241209,000000,23.67,23.94,23.19,23.27,1148275,0
+ARWR.US,D,20241210,000000,23.31,23.94,22.93,23.92,1293715,0
+ARWR.US,D,20241211,000000,23.92,24.25,22.61,22.73,1567800,0
+ARWR.US,D,20241212,000000,22.65,22.98,21.85,22.14,1405766,0
+ARWR.US,D,20241213,000000,21.96,22.18,21.51,21.85,1094291,0
+ARWR.US,D,20241216,000000,21.68,22.47,21.48,22.37,1111241,0
+ARWR.US,D,20241217,000000,22.04,22.455,21.7,22.27,868351,0
+ARWR.US,D,20241218,000000,22.27,22.28,20.12,20.36,1399628,0
+ARWR.US,D,20241219,000000,20.32,20.35,19.21,19.5,1830004,0
+ARWR.US,D,20241220,000000,19.38,20.21,19.18,19.45,4011133,0
+ARWR.US,D,20241223,000000,19.5,19.95,19.355,19.75,1399271,0
+ARWR.US,D,20241224,000000,19.78,19.935,19.1,19.63,590049,0
+ARWR.US,D,20241226,000000,19.31,19.795,19.1,19.53,957849,0
+ARWR.US,D,20241227,000000,19.45,20.11,18.87,18.96,1361872,0
+ARWR.US,D,20241230,000000,18.86,19.03,18.4,18.61,1126976,0
+ARWR.US,D,20241231,000000,18.78,19.23,18.25,18.8,1225959,0
+ARWR.US,D,20250102,000000,18.94,19.94,18.6611,19.65,1265155,0
+ARWR.US,D,20250103,000000,19.67,20.54,19.555,19.79,1039621,0
+ARWR.US,D,20250106,000000,19.79,20.3,19.155,19.5,1462454,0
+ARWR.US,D,20250107,000000,19.48,20.48,19.425,19.67,1224753,0
+ARWR.US,D,20250108,000000,19.32,20.78,19.32,19.75,1715823,0
+ARWR.US,D,20250110,000000,19.18,19.41,18.1,18.49,2506156,0
+ARWR.US,D,20250113,000000,18.42,18.98,17.75,18.91,2244086,0
+ARWR.US,D,20250114,000000,19.04,19.07,18.02,18.05,1236999,0
+ARWR.US,D,20250115,000000,18.55,19.19,18.29,18.93,1696615,0
+ARWR.US,D,20250116,000000,18.89,19.06,18.35,19.02,1666022,0
+ARWR.US,D,20250117,000000,19.24,19.62,18.97,19.56,931552,0
+ARWR.US,D,20250121,000000,20,20.48,19.57,19.76,1338193,0
+ARWR.US,D,20250122,000000,19.71,20.02,19.41,19.71,1008237,0
+ARWR.US,D,20250123,000000,20.05,21.67,19.82,21.53,3851031,0
+ARWR.US,D,20250124,000000,21.23,21.73,20.37,20.76,23746341,0
+ARWR.US,D,20250127,000000,20.75,21.13,19.885,20.25,1664923,0
+ARWR.US,D,20250128,000000,20.4,20.6363,19.79,20.03,1446386,0
+ARWR.US,D,20250129,000000,19.88,20.3,19.69,19.95,1295964,0
+ARWR.US,D,20250130,000000,20.15,20.65,19.963,20.23,1451298,0
+ARWR.US,D,20250131,000000,20.3,20.5,19.275,19.88,1314529,0
+ARWR.US,D,20250203,000000,19.03,19.44,18.545,18.74,1620405,0
+ARWR.US,D,20250204,000000,18.7,19.77,18.655,19.68,1092568,0
+ARWR.US,D,20250205,000000,19.86,20.53,19.79,20.27,1248398,0
+ARWR.US,D,20250206,000000,20.32,20.53,19.9475,20.48,1264770,0
+ARWR.US,D,20250207,000000,20.56,21.84,20.14,20.24,1415520,0
+ARWR.US,D,20250210,000000,20.39,20.48,19.3701,19.92,1503018,0
+ARWR.US,D,20250211,000000,18.23,19.8,18.23,18.89,1772954,0
+ARWR.US,D,20250212,000000,18.35,18.61,17.57,18.57,1904865,0
+ARWR.US,D,20250213,000000,18.83,19.21,18.14,19.11,1257372,0
+ARWR.US,D,20250214,000000,19.2705,20.2,19.07,19.95,930588,0
+ARWR.US,D,20250218,000000,20,20.76,20,20.44,1071851,0
+ARWR.US,D,20250219,000000,20.25,21.24,20.25,21.08,1216445,0
+ARWR.US,D,20250220,000000,21.08,21.24,20.55,20.96,1306404,0
+ARWR.US,D,20250221,000000,21.2,21.305,19.875,19.9,1201990,0
+ARWR.US,D,20250224,000000,19.89,19.89,18.585,18.86,1392366,0
+ARWR.US,D,20250225,000000,19.05,19.815,18.48,19.53,1651712,0
+ARWR.US,D,20250226,000000,19.72,19.98,19.08,19.23,1130775,0
+ARWR.US,D,20250227,000000,19.17,19.965,18.91,18.94,1043161,0
+ARWR.US,D,20250228,000000,18.77,19.04,18.53,18.91,1220321,0
+ARWR.US,D,20250303,000000,18.94,18.97,17.61,17.71,1640304,0
+ARWR.US,D,20250304,000000,17.16,17.48,16.57,17.11,2522409,0
+ARWR.US,D,20250305,000000,17.14,17.41,16.57,17.35,1427513,0
+ARWR.US,D,20250306,000000,16.91,17.79,16.825,17.67,1171716,0
+ARWR.US,D,20250307,000000,17.58,17.58,16.84,16.97,1355447,0
+ARWR.US,D,20250310,000000,16.56,16.87,15.105,15.21,2105767,0
+ARWR.US,D,20250311,000000,15.33,15.56,14.225,15.06,2026439,0
+ARWR.US,D,20250312,000000,15.07,16.325,14.78,15.77,2362704,0
+ARWR.US,D,20250313,000000,15.68,15.78,14.82,15.07,1193595,0
+ARWR.US,D,20250314,000000,15.21,15.6242,15.13,15.36,1103655,0
+ARWR.US,D,20250317,000000,15.34,15.86,15.005,15.6,831542,0
+ARWR.US,D,20250318,000000,15.35,15.35,14.82,15.095,1130474,0
+ARWR.US,D,20250319,000000,15.02,15.6,14.98,15.47,1266427,0
+ARWR.US,D,20250320,000000,15.27,15.72,15.07,15.11,1788989,0
+ARWR.US,D,20250321,000000,15.11,15.22,14.685,14.8,4064707,0
+ARWR.US,D,20250324,000000,15,15.65,14.96,15.5,1193064,0
+ARWR.US,D,20250325,000000,15.535,15.54,14.42,14.73,1604485,0
+ARWR.US,D,20250326,000000,14.795,14.795,13.74,13.93,1701302,0
+ARWR.US,D,20250327,000000,13.99,14,13.68,13.8,1437240,0
+ARWR.US,D,20250328,000000,13.76,13.9926,13.66,13.82,974322,0
+ARWR.US,D,20250331,000000,13.4,13.435,12.14,12.74,2848519,0
+ARWR.US,D,20250401,000000,12.74,12.92,12.14,12.205,1733760,0
+ARWR.US,D,20250402,000000,11.97,12.835,11.89,12.69,1559229,0
+ARWR.US,D,20250403,000000,12.13,12.36,11.6,12.06,2402352,0
+ARWR.US,D,20250404,000000,11.74,11.96,10.655,10.68,2566872,0
+ARWR.US,D,20250407,000000,9.9,11.07,9.57,10.25,3263420,0
+ARWR.US,D,20250408,000000,10.8,10.97,9.732,9.99,2268237,0
+ARWR.US,D,20250409,000000,9.76,12.4699,9.635,11.8,4599724,0
+ARWR.US,D,20250410,000000,11.27,11.4,10.37,11.11,2743417,0
+ARWR.US,D,20250411,000000,11.02,11.805,10.75,11.79,1755926,0
+ARWR.US,D,20250414,000000,12.13,12.46,11.68,12.34,1437170,0
+ARWR.US,D,20250415,000000,12.24,12.925,12.23,12.87,1827916,0
+ARWR.US,D,20250416,000000,12.75,12.75,11,11.35,3772726,0
+ARWR.US,D,20250417,000000,11.27,11.505,10.92,11.24,2384200,0
+ARWR.US,D,20250421,000000,11.04,12.5,10.95,12.08,2521336,0
+ARWR.US,D,20250422,000000,12.21,12.5075,11.89,12.36,1748447,0
+ARWR.US,D,20250423,000000,12.88,13.45,12.755,13.01,1753878,0
+ARWR.US,D,20250424,000000,13.13,13.4,12.81,13.34,1035034,0
+ARWR.US,D,20250425,000000,13.12,13.43,12.9,13.25,862735,0
+ARWR.US,D,20250428,000000,13.38,13.85,13.36,13.52,1051167,0
+ARWR.US,D,20250429,000000,13.49,13.825,13.29,13.47,1112802,0
+ARWR.US,D,20250430,000000,13.12,14.24,13,13.89,1674422,0
+ARWR.US,D,20250501,000000,13.89,14.25,13.43,14.04,1233950,0
+ARWR.US,D,20250502,000000,14.23,14.97,14.22,14.42,1397097,0
+ARWR.US,D,20250505,000000,14.33,14.4,13.97,13.98,883937,0
+ARWR.US,D,20250506,000000,13.75,13.9,12.83,13.08,2241816,0
+ARWR.US,D,20250507,000000,13.14,13.26,12.82,13.06,1073338,0
+ARWR.US,D,20250508,000000,13.06,13.49,12.44,13.25,1285395,0
+ARWR.US,D,20250509,000000,13.26,13.98,12.885,13.03,1253049,0
+ARWR.US,D,20250512,000000,13.87,14.4,13.42,13.97,2097414,0
+ARWR.US,D,20250513,000000,15.75,16.83,14.77,15.28,4491651,0
+ARWR.US,D,20250514,000000,15.28,16.03,14.79,14.91,2444513,0
+ARWR.US,D,20250515,000000,14.91,15.395,14.68,15.34,2143716,0
+ARWR.US,D,20250516,000000,15.37,15.85,15.19,15.71,1822669,0
+ARWR.US,D,20250519,000000,15.29,15.99,15.21,15.74,1897042,0
+ARWR.US,D,20250520,000000,15.86,16.32,15.62,16.29,1940849,0
+ARWR.US,D,20250521,000000,16.25,16.47,15.17,15.31,1893981,0
+ARWR.US,D,20250522,000000,15.24,15.59,15.015,15.39,1473975,0
+ARWR.US,D,20250523,000000,15.08,15.365,14.92,15.13,1230387,0
+ARWR.US,D,20250527,000000,15.62,15.68,15.22,15.37,1282868,0
+ARWR.US,D,20250528,000000,15.5,15.98,15.35,15.56,1541194,0
+ARWR.US,D,20250529,000000,15.81,17.1899,15.545,16.82,3066044,0
+ARWR.US,D,20250530,000000,16.78,16.78,15.675,16.07,1900681,0
+ARWR.US,D,20250602,000000,16.18,16.88,16.08,16.4,1742265,0
+ARWR.US,D,20250603,000000,16.54,16.93,16.1856,16.61,1937168,0
+ARWR.US,D,20250604,000000,16.6,17.08,16.545,16.74,1502406,0
+ARWR.US,D,20250605,000000,16.64,16.7399,16.06,16.46,1394253,0
+ARWR.US,D,20250606,000000,16.72,17.1,16.705,16.81,1235525,0
+ARWR.US,D,20250609,000000,17.1,17.18,16.41,16.57,1389997,0
+ARWR.US,D,20250610,000000,16.79,17.3,16.62,16.97,1272733,0
+ARWR.US,D,20250611,000000,17.17,17.49,16.68,16.74,1652086,0
+ARWR.US,D,20250612,000000,16.71,16.735,16.175,16.22,1466741,0
+ARWR.US,D,20250613,000000,15.62,16.105,15.54,15.74,1219137,0
+ARWR.US,D,20250616,000000,15.86,15.875,15.405,15.7,1230342,0
+ARWR.US,D,20250617,000000,15.5,16.06,15.185,15.5,2035833,0
+ARWR.US,D,20250618,000000,15.43,15.84,15.21,15.62,1198471,0
+ARWR.US,D,20250620,000000,15.79,15.9208,14.93,15.32,2775205,0
+ARWR.US,D,20250623,000000,15.2,15.815,15.12,15.51,1544073,0
+ARWR.US,D,20250624,000000,15.84,16.065,15.435,15.96,1324379,0
+ARWR.US,D,20250625,000000,15.92,16.115,15.33,15.66,942764,0
+ARWR.US,D,20250626,000000,15.62,16.08,15.31,16.07,1436636,0
+ARWR.US,D,20250627,000000,16.11,16.24,15.655,16.08,2078814,0
+ARWR.US,D,20250630,000000,16.19,16.76,15.8,15.8,1698764,0
+ARWR.US,D,20250701,000000,15.66,16.54,15.33,16.09,1282991,0
+ARWR.US,D,20250702,000000,16.12,16.98,15.985,16.9,1741253,0
+ARWR.US,D,20250703,000000,16.91,17.18,16.71,16.79,800545,0
+ARWR.US,D,20250707,000000,16.75,17.05,16.45,16.84,1922237,0
+ARWR.US,D,20250708,000000,16.89,17.795,16.87,17.54,1807941,0
+ARWR.US,D,20250709,000000,17.68,18.895,17.68,18.88,2163610,0
+ARWR.US,D,20250710,000000,18.98,19.24,18.56,18.86,1787473,0
+ARWR.US,D,20250711,000000,18.4,18.69,18.1,18.31,1446999,0
+ARWR.US,D,20250714,000000,18.17,19.0645,18.17,18.61,1399656,0
+ARWR.US,D,20250715,000000,18.79,18.91,17.59,17.63,1458761,0
+ARWR.US,D,20250716,000000,17.87,18.43,17.75,18.3,1248474,0
+ARWR.US,D,20250717,000000,18.35,19.045,18.1,18.85,1301881,0
+ARWR.US,D,20250718,000000,19.05,19.325,16.67,16.76,3012791,0
+ARWR.US,D,20250721,000000,16.96,17,14.325,14.71,6746547,0
+ARWR.US,D,20250722,000000,14.65,15.035,14.3001,14.96,2729318,0
+ARWR.US,D,20250723,000000,15.42,16.62,15.14,15.92,3419276,0
+ARWR.US,D,20250724,000000,15.92,16.52,15.65,16.26,2449280,0
+ARWR.US,D,20250725,000000,16.12,16.31,15.62,15.74,1765553,0
+ARWR.US,D,20250728,000000,16.09,16.5,15.925,16.2,1804201,0
+ARWR.US,D,20250729,000000,16.56,16.69,15.82,15.92,1597757,0
+ARWR.US,D,20250730,000000,16.26,16.545,15.51,15.705,1548182,0
+ARWR.US,D,20250731,000000,15.9278,16.05,15.5842,15.8,1195865,0
+ARWR.US,D,20250801,000000,15.5,16,15.495,15.93,1519230,0
+ARWR.US,D,20250804,000000,16.13,16.625,15.96,16.465,1094534,0
+ARWR.US,D,20250805,000000,16.4,16.61,16.13,16.47,1293811,0
+ARWR.US,D,20250806,000000,16.29,16.725,15.83,16.31,1935040,0
+ARWR.US,D,20250807,000000,16.41,16.485,15.68,16.06,1638236,0
+ARWR.US,D,20250808,000000,15.55,16.48,15.01,16.42,2806319,0
+ARWR.US,D,20250811,000000,16.3,17.22,15.81,17.21,2689131,0
+ARWR.US,D,20250812,000000,17.25,18.13,17.2206,17.8,1886737,0
+ARWR.US,D,20250813,000000,18.18,20,18.095,19.99,2874548,0
+ARWR.US,D,20250814,000000,18.69,18.88,18.14,18.78,5000847,0
+ARWR.US,D,20250815,000000,18.765,20.58,18.725,20.51,5202178,0
+ARWR.US,D,20250818,000000,20.5,20.75,19.89,19.91,2756534,0
+ARWR.US,D,20250819,000000,19.84,20.13,19.42,19.86,2065513,0
+ARWR.US,D,20250820,000000,19.83,20.555,19.56,20.2,2116038,0
+ARWR.US,D,20250821,000000,19.97,20.945,19.815,20.75,2569770,0
+ARWR.US,D,20250822,000000,20.92,21.6958,20.72,21.33,2646214,0
+ARWR.US,D,20250825,000000,21.42,21.65,20.445,20.71,2030494,0
+ARWR.US,D,20250826,000000,20.69,21.23,20.59,21.18,1819450,0
+ARWR.US,D,20250827,000000,21.06,21.815,21.06,21.79,2248324,0
+ARWR.US,D,20250828,000000,21.81,22.75,21.73,22.34,2476969,0
+ARWR.US,D,20250829,000000,22.43,22.55,21.61,22.03,2388674,0
+ARWR.US,D,20250902,000000,22.73,26.13,22.73,25.68,6168874,0
+ARWR.US,D,20250903,000000,25.75,27.86,25.61,27.8,5385759,0
+ARWR.US,D,20250904,000000,28,29.34,27.28,28,3373105,0
+ARWR.US,D,20250905,000000,28.24,29.28,28.01,29.075,2717067,0
+ARWR.US,D,20250908,000000,28.37,28.7499,27.1,27.17,3267770,0
+ARWR.US,D,20250909,000000,27.42,27.82,27.15,27.73,2394764,0
+ARWR.US,D,20250910,000000,28.02,29.08,27.8,28.89,2620924,0
+ARWR.US,D,20250911,000000,28.7,29.8,27.94,29.72,2710003,0
+ARWR.US,D,20250912,000000,29.65,31.13,29.51,29.72,3045183,0
+ARWR.US,D,20250915,000000,29.7,29.91,28.12,28.67,2227112,0
+ARWR.US,D,20250916,000000,28.75,29.45,28.48,29.42,1992823,0
+ARWR.US,D,20250917,000000,29.55,30.4,29.04,29.13,1873699,0
+ARWR.US,D,20250918,000000,29.85,31.62,29.81,31.51,2758877,0
+ARWR.US,D,20250919,000000,31.53,31.6679,30.25,30.69,4938075,0
+ARWR.US,D,20250922,000000,30.81,32.17,30.705,32.05,2249487,0
+ARWR.US,D,20250923,000000,32.06,33,31.5907,32.5,2575330,0
+ARWR.US,D,20250924,000000,32.91,33.73,32.39,32.83,2359347,0
+ARWR.US,D,20250925,000000,32.27,33.13,31.53,31.66,2362202,0
+ARWR.US,D,20250926,000000,31.76,32.86,31.455,32.8,1857454,0
+ARWR.US,D,20250929,000000,33.39,34.16,33.02,33.78,1792059,0
+ARWR.US,D,20250930,000000,33.88,34.61,33.5495,34.49,2530208,0
+ARWR.US,D,20251001,000000,34.54,35.4,34.38,35.01,1895760,0
+ARWR.US,D,20251002,000000,35.45,35.65,34.47,34.6,2011590,0
+ARWR.US,D,20251003,000000,35,36.24,34.79,36.12,1958095,0
+ARWR.US,D,20251006,000000,36.67,39.4199,36.64,37.5,2694528,0
+ARWR.US,D,20251007,000000,37.58,37.87,36.29,36.54,2430165,0
+ARWR.US,D,20251008,000000,36.9,37.3,36.0001,36.94,1769474,0
+ARWR.US,D,20251009,000000,36.91,37.15,35.94,36.06,1500521,0
+ARWR.US,D,20251010,000000,36,36.1,34.91,35.41,1829589,0
+ARWR.US,D,20251013,000000,35.67,37.07,35.5001,36.25,1558019,0
+ARWR.US,D,20251014,000000,35.27,36.405,34.61,35.96,1222707,0
+ARWR.US,D,20251015,000000,36.42,38.63,36.0178,38.19,1575759,0
+ARWR.US,D,20251016,000000,38.25,40.289,38.19,38.97,2595233,0
+ARWR.US,D,20251017,000000,38.2,39.3599,36.57,36.81,1877816,0
+ARWR.US,D,20251020,000000,37.67,38.56,36.905,38.47,1632484,0
+ARWR.US,D,20251021,000000,38.45,39.56,38.02,38.03,1969601,0
+ARWR.US,D,20251022,000000,38.75,39.0899,36.9,37.63,1586876,0
+ARWR.US,D,20251023,000000,37.63,38.23,36.73,37.35,1257790,0
+ARWR.US,D,20251024,000000,37.96,38.34,36.88,38,1471196,0
+ARWR.US,D,20251027,000000,39.1,40.1,38.63,39.48,1730752,0
+ARWR.US,D,20251028,000000,39.23,40.48,38.8401,39.55,1243834,0
+ARWR.US,D,20251029,000000,39.26,40.75,38.65,40.29,1559672,0
+ARWR.US,D,20251030,000000,39.92,43.33,39.6985,42.31,2300925,0
+ARWR.US,D,20251031,000000,42.32,43.69,41.31,42.39,1715676,0
+ARWR.US,D,20251103,000000,41.99,43.2,39.277,39.61,1942327,0
+ARWR.US,D,20251104,000000,38.6,39.31,37.77,37.85,1987205,0
+ARWR.US,D,20251105,000000,37.63,40.55,37.56,40.31,1426886,0
+ARWR.US,D,20251106,000000,40.27,40.94,39.5,39.6,1620536,0
+ARWR.US,D,20251107,000000,39.23,39.34,37.35,39.23,1307917,0
+ARWR.US,D,20251110,000000,40.85,42,39.77,39.85,1877770,0
+ARWR.US,D,20251111,000000,39.45,41.52,38.93,41.5,1171322,0
+ARWR.US,D,20251112,000000,41.96,43.195,41.14,41.42,1987947,0
+ARWR.US,D,20251113,000000,40.72,41.5,40.21,41.14,1536594,0
+ARWR.US,D,20251114,000000,39.85,41.785,39.33,41.26,1621072,0
+ARWR.US,D,20251117,000000,41.28,41.58,39.7502,40.15,1612945,0
+ARWR.US,D,20251118,000000,39.8,43.585,39.3,40.47,2960691,0
+ARWR.US,D,20251119,000000,41.06,41.285,38.895,38.97,2881976,0
+ARWR.US,D,20251120,000000,39.51,39.92,37.06,38.09,3833275,0
+ARWR.US,D,20251121,000000,38.01,40.58,37.43,40.45,3506838,0
+ARWR.US,D,20251124,000000,41.1,44.85,40.43,44.26,4006847,0
+ARWR.US,D,20251125,000000,44.26,46.92,43.72,46.79,2951032,0
+ARWR.US,D,20251126,000000,47.39,59.15,45.09,57.71,7066507,0
+ARWR.US,D,20251128,000000,56.39,56.67,52.08,52.7,2540659,0
+ARWR.US,D,20251201,000000,52.37,57.27,52.23,56.25,3324108,0
+ARWR.US,D,20251202,000000,55.91,59.27,55.75,57.95,2867395,0
+ARWR.US,D,20251203,000000,58.63,66.23,58.63,65.075,4441856,0
+ARWR.US,D,20251204,000000,64.4,67.14,64.19,64.66,3060232,0
+ARWR.US,D,20251205,000000,62.95,64.2775,60.29,61.44,3588019,0
+ARWR.US,D,20251208,000000,67.09,71.5,65.4,68.6,5070917,0
+ARWR.US,D,20251209,000000,65.69,69.99,65.4577,68.83,5714032,0
+ARWR.US,D,20251210,000000,68.09,70.5,65.93,68.87,4294487,0
+ARWR.US,D,20251211,000000,68.86,72.36,68.1875,70.82,2829387,0
+ARWR.US,D,20251212,000000,70.82,71,68.01,70.09,1555373,0
+ARWR.US,D,20251215,000000,69.51,70.51,68.175,68.45,1874390,0
+ARWR.US,D,20251216,000000,68.05,68.15,59.51,64.66,3776111,0
+ARWR.US,D,20251217,000000,65.9,67.3,63.01,64.8,2215054,0
+ARWR.US,D,20251218,000000,65.6,67.3,64.22,66.47,1994349,0
+ARWR.US,D,20251219,000000,66.52,69,65.7,68.16,5184489,0
+ARWR.US,D,20251222,000000,68.07,69.4699,67.6,69,1017591,0
+ARWR.US,D,20251223,000000,69.02,70.49,68.48,69.83,1158428,0
+ARWR.US,D,20251224,000000,68.47,71.2965,68,70.11,677985,0
+ARWR.US,D,20251226,000000,70,70.5625,69,70.16,807458,0
+ARWR.US,D,20251229,000000,69.39,69.69,68,69.62,896725,0
+ARWR.US,D,20251230,000000,69.66,69.66,65.94,67.25,1334613,0
+ARWR.US,D,20251231,000000,66.505,67.255,66,66.39,1066512,0
+ARWR.US,D,20260102,000000,66.3,68.245,65,67.79,1161458,0
+ARWR.US,D,20260105,000000,68.24,68.295,60.62,63.88,2693589,0
+ARWR.US,D,20260106,000000,72.065,76.76,69.11,70.81,8165302,0
+ARWR.US,D,20260107,000000,66.13,67.35,63,65.69,7163274,0
+ARWR.US,D,20260108,000000,67.32,69.42,64.55,65,6958015,0
+ARWR.US,D,20260109,000000,65.5,67.03,63.4501,64.56,2351433,0
+ARWR.US,D,20260112,000000,64.57,66.69,63.33,65.93,2526386,0
+ARWR.US,D,20260113,000000,66.1,68.44,65.47,65.545,2585451,0
+ARWR.US,D,20260114,000000,65.25,66.04,64.72,65.91,1852762,0
+ARWR.US,D,20260115,000000,66.13,68.24,65.8587,66.25,1537858,0
+ARWR.US,D,20260116,000000,66.45,66.7315,63.69,63.84,1567812,0
+ARWR.US,D,20260120,000000,62,65.33,61.65,65.28,1415353,0
+ARWR.US,D,20260121,000000,65.76,69,65.23,67.6,1548112,0
+ARWR.US,D,20260122,000000,68.95,71.14,68.17,69.59,2672616,0
+ARWR.US,D,20260123,000000,69.25,71.16,66.85,67.05,1930448,0
+ARWR.US,D,20260126,000000,66.5,67.6899,65.65,66.82,1620378,0
+ARWR.US,D,20260127,000000,66.65,68.7999,66.29,66.91,1229892,0
+ARWR.US,D,20260128,000000,66.91,67.53,65.475,65.58,2060659,0
+ARWR.US,D,20260129,000000,65.58,69.85,65.4501,69.12,2013419,0
+ARWR.US,D,20260130,000000,70.15,72,67.835,69.33,3756806,0
+ARWR.US,D,20260202,000000,68.51,73.44,66.91,73,2169302,0
+ARWR.US,D,20260203,000000,74.15,76.11,70,72.14,2348366,0
+ARWR.US,D,20260204,000000,71.135,71.85,66.45,68.06,2177758,0
+ARWR.US,D,20260205,000000,67,69.5138,63.94,64.64,3245803,0
+ARWR.US,D,20260206,000000,65.5,68.44,63.46,64.52,24090552,0
+ARWR.US,D,20260209,000000,64.67,65.0921,61.45,62.64,5837949,0
+ARWR.US,D,20260210,000000,62.68,64,61.96,62.92,2294779,0
+ARWR.US,D,20260211,000000,64.56,65,60.34,61.55,4104484,0
+ARWR.US,D,20260212,000000,61.73,63.13,61.17,62.38,2413320,0
+ARWR.US,D,20260213,000000,61.13,64.48,60.9,63.82,1990788,0
+ARWR.US,D,20260217,000000,63.38,64.22,62.36,63.69,1663517,0
+ARWR.US,D,20260218,000000,63.31,65.59,63.195,64.365,1642646,0
diff --git a/daily/us/nasdaq stocks/1/aspi.us.txt b/daily/us/nasdaq stocks/1/aspi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e0e6c0c79d3553ff1856d075027f629ba522f8ab
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aspi.us.txt	
@@ -0,0 +1,820 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASPI.US,D,20221110,000000,3.22,3.75,2.12,2.67,1465700,0
+ASPI.US,D,20221111,000000,2.47,2.9356,2.15,2.8,298200,0
+ASPI.US,D,20221114,000000,2.69,2.8,2.5098,2.76,88994,0
+ASPI.US,D,20221115,000000,2.57,3,2.57,2.63,266393,0
+ASPI.US,D,20221116,000000,2.6,2.668,2.26,2.305,169579,0
+ASPI.US,D,20221117,000000,2.39,2.66,2.25,2.45,128170,0
+ASPI.US,D,20221118,000000,2.38,2.58,2.33,2.53,76979,0
+ASPI.US,D,20221121,000000,2.56,2.77,2.23,2.24,66460,0
+ASPI.US,D,20221122,000000,2.3,2.44,2.23,2.39,54426,0
+ASPI.US,D,20221123,000000,2.3161,2.3675,2.15,2.24,54320,0
+ASPI.US,D,20221125,000000,2.2735,2.946,2.27,2.4699,47567,0
+ASPI.US,D,20221128,000000,2.53,2.53,2.21,2.31,140098,0
+ASPI.US,D,20221129,000000,2.85,2.86,2.22,2.32,5496257,0
+ASPI.US,D,20221130,000000,2.3,2.3,1.92,2.1386,254660,0
+ASPI.US,D,20221201,000000,1.98,2.08,1.81,2.025,79585,0
+ASPI.US,D,20221202,000000,2.07,2.09,2.005,2.07,43619,0
+ASPI.US,D,20221205,000000,2.02,2.0597,1.85,1.92,179427,0
+ASPI.US,D,20221206,000000,1.96,2.01,1.85,2.01,50333,0
+ASPI.US,D,20221207,000000,1.9506,1.96,1.63,1.65,123622,0
+ASPI.US,D,20221208,000000,1.7,1.77,1.6601,1.77,46096,0
+ASPI.US,D,20221209,000000,1.82,1.94,1.68,1.68,28300,0
+ASPI.US,D,20221212,000000,1.65,1.8,1.51,1.62,69471,0
+ASPI.US,D,20221213,000000,1.74,1.74,1.32,1.43,33563,0
+ASPI.US,D,20221214,000000,1.5,1.68,1.5,1.52,32300,0
+ASPI.US,D,20221215,000000,1.55,1.6299,1.52,1.52,17730,0
+ASPI.US,D,20221216,000000,1.497,1.52,1.3,1.4,27397,0
+ASPI.US,D,20221219,000000,1.28,1.43,1.28,1.35,54989,0
+ASPI.US,D,20221220,000000,1.4,1.67,1.25,1.63,38975,0
+ASPI.US,D,20221221,000000,1.63,1.68,1.38,1.52,79859,0
+ASPI.US,D,20221222,000000,1.47,1.5702,1.3101,1.5625,13477,0
+ASPI.US,D,20221223,000000,1.63,1.65,1.61,1.61,13585,0
+ASPI.US,D,20221227,000000,1.65,1.79,1.49,1.71,45231,0
+ASPI.US,D,20221228,000000,1.78,1.78,1.5899,1.5899,26458,0
+ASPI.US,D,20221229,000000,1.67,1.67,1.5,1.575,23089,0
+ASPI.US,D,20221230,000000,1.6,1.6,1.51,1.58,8571,0
+ASPI.US,D,20230103,000000,1.69,1.74,1.6,1.66,5658,0
+ASPI.US,D,20230104,000000,1.6,1.73,1.6,1.67,15565,0
+ASPI.US,D,20230105,000000,1.6339,1.73,1.6339,1.73,3263,0
+ASPI.US,D,20230106,000000,1.73,1.9,1.7295,1.8,34062,0
+ASPI.US,D,20230109,000000,1.82,1.9,1.73,1.76,18656,0
+ASPI.US,D,20230110,000000,1.7,1.73,1.6,1.6,25742,0
+ASPI.US,D,20230111,000000,1.6,1.7,1.506,1.655,22539,0
+ASPI.US,D,20230112,000000,1.4276,1.7,1.4276,1.64,8542,0
+ASPI.US,D,20230113,000000,1.52,1.7,1.52,1.64,14032,0
+ASPI.US,D,20230117,000000,1.75,1.7541,1.56,1.6,26988,0
+ASPI.US,D,20230118,000000,1.56,1.5927,1.53,1.56,18197,0
+ASPI.US,D,20230119,000000,1.51,1.6,1.51,1.6,5978,0
+ASPI.US,D,20230120,000000,1.59,1.59,1.53,1.57,10298,0
+ASPI.US,D,20230123,000000,1.5999,1.5999,1.48,1.4999,13560,0
+ASPI.US,D,20230124,000000,1.56,1.6,1.47,1.59,26171,0
+ASPI.US,D,20230125,000000,1.52,1.6,1.5009,1.54,18002,0
+ASPI.US,D,20230126,000000,1.54,1.6,1.51,1.51,17095,0
+ASPI.US,D,20230127,000000,1.5099,1.88,1.49,1.61,27452,0
+ASPI.US,D,20230130,000000,1.6,1.6,1.519,1.54,3016,0
+ASPI.US,D,20230131,000000,1.53,1.58,1.5,1.56,7902,0
+ASPI.US,D,20230201,000000,1.55,1.55,1.55,1.55,592,0
+ASPI.US,D,20230202,000000,1.63,1.63,1.53,1.6,46087,0
+ASPI.US,D,20230203,000000,1.7,1.84,1.58,1.82,130808,0
+ASPI.US,D,20230206,000000,1.8,1.95,1.74,1.94,99893,0
+ASPI.US,D,20230207,000000,1.89,1.95,1.825,1.925,35998,0
+ASPI.US,D,20230208,000000,1.91,1.95,1.85,1.93,48309,0
+ASPI.US,D,20230209,000000,1.885,1.91,1.71,1.87,19016,0
+ASPI.US,D,20230210,000000,1.89,1.9387,1.83,1.9,6600,0
+ASPI.US,D,20230213,000000,1.88,1.8938,1.755,1.77,9586,0
+ASPI.US,D,20230214,000000,1.82,1.85,1.8,1.85,12142,0
+ASPI.US,D,20230215,000000,1.93,1.95,1.8,1.9,32332,0
+ASPI.US,D,20230216,000000,1.9,1.9387,1.78,1.85,13327,0
+ASPI.US,D,20230217,000000,1.97,1.97,1.85,1.85,7249,0
+ASPI.US,D,20230221,000000,1.82,1.8475,1.75,1.75,24200,0
+ASPI.US,D,20230222,000000,1.89,1.92,1.77,1.92,35987,0
+ASPI.US,D,20230223,000000,1.86,1.9,1.79,1.88,10627,0
+ASPI.US,D,20230224,000000,1.91,1.92,1.7911,1.82,31652,0
+ASPI.US,D,20230227,000000,1.9,1.95,1.8,1.84,41784,0
+ASPI.US,D,20230228,000000,1.94,1.94,1.78,1.8,25109,0
+ASPI.US,D,20230301,000000,1.72,1.88,1.72,1.8,18637,0
+ASPI.US,D,20230302,000000,1.78,1.9,1.66,1.7,12207,0
+ASPI.US,D,20230303,000000,1.68,1.8,1.6602,1.7,8368,0
+ASPI.US,D,20230306,000000,1.67,1.69,1.55,1.55,15342,0
+ASPI.US,D,20230307,000000,1.68,1.81,1.57,1.665,34859,0
+ASPI.US,D,20230308,000000,1.67,1.78,1.4622,1.68,67011,0
+ASPI.US,D,20230309,000000,1.63,1.7,1.5705,1.63,7395,0
+ASPI.US,D,20230310,000000,1.6427,1.94,1.62,1.78,123335,0
+ASPI.US,D,20230313,000000,1.56,1.95,1.56,1.77,136165,0
+ASPI.US,D,20230314,000000,1.73,1.76,1.55,1.58,66748,0
+ASPI.US,D,20230315,000000,1.6,1.6,1.31,1.32,63506,0
+ASPI.US,D,20230316,000000,1.38,1.4799,1.335,1.34,88762,0
+ASPI.US,D,20230317,000000,1.34,1.38,1.31,1.32,10426,0
+ASPI.US,D,20230320,000000,1.41,1.45,1.17,1.2,179289,0
+ASPI.US,D,20230321,000000,1.17,1.26,1.05,1.125,112615,0
+ASPI.US,D,20230322,000000,1.09,1.1,0.8784,0.9374,200667,0
+ASPI.US,D,20230323,000000,0.92,0.968,0.83015,0.86,62674,0
+ASPI.US,D,20230324,000000,0.84,0.87,0.7303,0.79,68768,0
+ASPI.US,D,20230327,000000,0.7763,0.901,0.7651,0.85,40332,0
+ASPI.US,D,20230328,000000,0.8866,1.02,0.87,0.87,56192,0
+ASPI.US,D,20230329,000000,0.8457,0.9595,0.8457,0.93,9643,0
+ASPI.US,D,20230330,000000,1.085,1.085,0.85,0.89,23438,0
+ASPI.US,D,20230331,000000,0.9345,1.05,0.805,0.8538,42285,0
+ASPI.US,D,20230403,000000,0.8275,1.03,0.8275,0.9958,68317,0
+ASPI.US,D,20230404,000000,0.91,1.03,0.9,0.94,38290,0
+ASPI.US,D,20230405,000000,0.9787,0.999599,0.81,0.87,17854,0
+ASPI.US,D,20230406,000000,1,1.0001,0.7401,0.8001,141374,0
+ASPI.US,D,20230410,000000,0.7761,1.02,0.7761,0.8,147582,0
+ASPI.US,D,20230411,000000,0.87,0.905,0.8,0.8555,83318,0
+ASPI.US,D,20230412,000000,0.86,0.8837,0.7489,0.7878,61646,0
+ASPI.US,D,20230413,000000,0.7656,0.85,0.75,0.76585,44384,0
+ASPI.US,D,20230414,000000,0.800101,0.8276,0.7978,0.7978,14886,0
+ASPI.US,D,20230417,000000,0.8001,0.9198,0.75,0.8171,75331,0
+ASPI.US,D,20230418,000000,0.8579,0.8579,0.77,0.79,48302,0
+ASPI.US,D,20230419,000000,0.77,0.82,0.75,0.78,44774,0
+ASPI.US,D,20230420,000000,0.79,0.8,0.755,0.8,22794,0
+ASPI.US,D,20230421,000000,0.809899,0.84,0.75,0.7608,75012,0
+ASPI.US,D,20230424,000000,0.8147,0.815,0.6062,0.65,83168,0
+ASPI.US,D,20230425,000000,0.65,0.7198,0.65,0.68,66987,0
+ASPI.US,D,20230426,000000,0.6402,0.6825,0.6402,0.673,28851,0
+ASPI.US,D,20230427,000000,0.653999,0.673,0.59,0.6421,124514,0
+ASPI.US,D,20230428,000000,0.6899,0.6899,0.625,0.635,46409,0
+ASPI.US,D,20230501,000000,0.68,0.7,0.5724,0.617899,162347,0
+ASPI.US,D,20230502,000000,0.69,0.69,0.5724,0.5724,448182,0
+ASPI.US,D,20230503,000000,0.7399,0.797,0.6006,0.6514,301259,0
+ASPI.US,D,20230504,000000,0.6319,0.65,0.581,0.59,111110,0
+ASPI.US,D,20230505,000000,0.61,0.622,0.53,0.55,224880,0
+ASPI.US,D,20230508,000000,0.6,0.6416,0.56,0.57,222695,0
+ASPI.US,D,20230509,000000,0.617,0.617,0.49,0.52,318916,0
+ASPI.US,D,20230510,000000,0.517551,0.52,0.49,0.52,147123,0
+ASPI.US,D,20230511,000000,0.53,0.53,0.422,0.442,215212,0
+ASPI.US,D,20230512,000000,0.4413,0.48,0.4,0.48,187821,0
+ASPI.US,D,20230515,000000,0.5,0.5069,0.4351,0.4381,697634,0
+ASPI.US,D,20230516,000000,0.5228,0.5885,0.44,0.45,7320908,0
+ASPI.US,D,20230517,000000,0.334,0.38,0.2855,0.32,6013160,0
+ASPI.US,D,20230518,000000,0.3115,0.3499,0.28,0.3311,1527974,0
+ASPI.US,D,20230519,000000,0.33,0.34,0.3151,0.337,400013,0
+ASPI.US,D,20230522,000000,0.3305,0.38,0.3147,0.3775,562468,0
+ASPI.US,D,20230523,000000,0.365,0.3925,0.3301,0.375,270620,0
+ASPI.US,D,20230524,000000,0.38,0.4011,0.3377,0.3674,418315,0
+ASPI.US,D,20230525,000000,0.37,0.38,0.32,0.3312,240473,0
+ASPI.US,D,20230526,000000,0.338,0.37,0.307,0.33,392444,0
+ASPI.US,D,20230530,000000,0.33,0.36,0.3131,0.35,429848,0
+ASPI.US,D,20230531,000000,0.33,0.34,0.3011,0.3216,179906,0
+ASPI.US,D,20230601,000000,0.3163,0.339899,0.303,0.3325,284342,0
+ASPI.US,D,20230602,000000,0.3653,0.3901,0.3325,0.3628,246248,0
+ASPI.US,D,20230605,000000,0.385,0.4155,0.3762,0.3802,209207,0
+ASPI.US,D,20230606,000000,0.38,0.4185,0.3657,0.4,160413,0
+ASPI.US,D,20230607,000000,0.4,0.413,0.37,0.375,135959,0
+ASPI.US,D,20230608,000000,0.379,0.4184,0.3711,0.4167,177561,0
+ASPI.US,D,20230609,000000,0.4185,0.44,0.4,0.4249,241932,0
+ASPI.US,D,20230612,000000,0.4265,0.4592,0.4057,0.4135,179221,0
+ASPI.US,D,20230613,000000,0.42,0.431,0.41,0.4105,137146,0
+ASPI.US,D,20230614,000000,0.4137,0.43,0.4,0.402,40955,0
+ASPI.US,D,20230615,000000,0.4,0.4257,0.337,0.4,206713,0
+ASPI.US,D,20230616,000000,0.4,0.4222,0.385,0.4015,142260,0
+ASPI.US,D,20230620,000000,0.44,0.44,0.39,0.41,63099,0
+ASPI.US,D,20230621,000000,0.42,0.42,0.3753,0.407101,138437,0
+ASPI.US,D,20230622,000000,0.4046,0.4306,0.4022,0.43,32721,0
+ASPI.US,D,20230623,000000,0.43,0.4843,0.42,0.475,286091,0
+ASPI.US,D,20230626,000000,0.4794,0.509699,0.47,0.4798,190988,0
+ASPI.US,D,20230627,000000,0.5,0.5,0.41,0.48,675624,0
+ASPI.US,D,20230628,000000,0.488,0.488,0.46,0.4839,91170,0
+ASPI.US,D,20230629,000000,0.5,0.57,0.483,0.5549,414373,0
+ASPI.US,D,20230630,000000,0.5898,0.5898,0.543601,0.5678,209295,0
+ASPI.US,D,20230703,000000,0.58,0.6675,0.58,0.62,538632,0
+ASPI.US,D,20230705,000000,0.6087,0.659,0.563,0.6063,195787,0
+ASPI.US,D,20230706,000000,0.63,0.6785,0.5841,0.6499,252410,0
+ASPI.US,D,20230707,000000,0.6466,0.664552,0.6,0.6012,167065,0
+ASPI.US,D,20230710,000000,0.618,0.6267,0.54,0.6,303560,0
+ASPI.US,D,20230711,000000,0.593,0.61,0.566,0.58,270436,0
+ASPI.US,D,20230712,000000,0.6245,0.6245,0.584,0.619,83124,0
+ASPI.US,D,20230713,000000,0.601,0.6291,0.5804,0.586,100158,0
+ASPI.US,D,20230714,000000,0.6153,0.62,0.6005,0.619,59283,0
+ASPI.US,D,20230717,000000,0.61,0.6209,0.600101,0.6065,17308,0
+ASPI.US,D,20230718,000000,0.6,0.7477,0.58,0.7201,474423,0
+ASPI.US,D,20230719,000000,0.7148,0.7383,0.6752,0.676,161799,0
+ASPI.US,D,20230720,000000,0.67,0.689999,0.65,0.6568,152138,0
+ASPI.US,D,20230721,000000,0.66,0.69,0.65,0.69,206396,0
+ASPI.US,D,20230724,000000,0.71,0.72,0.6604,0.6718,147281,0
+ASPI.US,D,20230725,000000,0.6857,0.7442,0.67,0.72,79044,0
+ASPI.US,D,20230726,000000,0.7469,0.8899,0.72,0.7948,63024,0
+ASPI.US,D,20230727,000000,0.899,0.93,0.8295,0.9,393702,0
+ASPI.US,D,20230728,000000,0.95,1.3147,0.915,1.21,1361796,0
+ASPI.US,D,20230731,000000,1.2,1.21,1,1.11,444903,0
+ASPI.US,D,20230801,000000,1.17,1.5,1.13,1.26,796717,0
+ASPI.US,D,20230802,000000,1.34,1.45,1.26,1.41,551131,0
+ASPI.US,D,20230803,000000,1.45,1.69,1.43,1.69,577394,0
+ASPI.US,D,20230804,000000,1.69,1.77,1.55,1.71,410331,0
+ASPI.US,D,20230807,000000,1.78,1.78,1.43,1.54,286348,0
+ASPI.US,D,20230808,000000,1.48,1.575,1.35,1.39,207308,0
+ASPI.US,D,20230809,000000,1.35,1.46,1.27,1.45,250435,0
+ASPI.US,D,20230810,000000,1.41,1.425,1.25,1.27,237825,0
+ASPI.US,D,20230811,000000,1.3,1.4396,1.26,1.43,169936,0
+ASPI.US,D,20230814,000000,1.39,1.4165,1.3,1.34,120306,0
+ASPI.US,D,20230815,000000,1.34,1.39,1.3,1.33,88965,0
+ASPI.US,D,20230816,000000,1.29,1.34,1.17,1.22,123465,0
+ASPI.US,D,20230817,000000,1.19,1.2395,1.1205,1.185,139204,0
+ASPI.US,D,20230818,000000,1.12,1.15,1.01,1.05,211845,0
+ASPI.US,D,20230821,000000,1.05,1.1499,1.05,1.14,114269,0
+ASPI.US,D,20230822,000000,1.11,1.2398,1.09,1.21,86456,0
+ASPI.US,D,20230823,000000,1.32,1.32,1.17,1.19,59020,0
+ASPI.US,D,20230824,000000,1.26,1.36,1.16,1.3,103378,0
+ASPI.US,D,20230825,000000,1.38,1.38,1.25,1.25,50017,0
+ASPI.US,D,20230828,000000,1.24,1.27,1.15,1.26,127862,0
+ASPI.US,D,20230829,000000,1.26,1.35,1.2,1.3,87300,0
+ASPI.US,D,20230830,000000,1.29,1.35,1.25,1.3,87703,0
+ASPI.US,D,20230831,000000,1.27,1.2998,1.15,1.2,102943,0
+ASPI.US,D,20230901,000000,1.24,1.245,1.16,1.17,65005,0
+ASPI.US,D,20230905,000000,1.17,1.25,1.09,1.19,146294,0
+ASPI.US,D,20230906,000000,1.1712,1.2099,1.1137,1.15,88672,0
+ASPI.US,D,20230907,000000,1.13,1.2,1.02,1.11,142487,0
+ASPI.US,D,20230908,000000,1.07,1.1398,0.952,1.05,134630,0
+ASPI.US,D,20230911,000000,1.09,1.09,0.94,0.9526,212344,0
+ASPI.US,D,20230912,000000,0.94,1.05,0.94,0.9701,126402,0
+ASPI.US,D,20230913,000000,0.9572,1.21,0.94,0.9894,137005,0
+ASPI.US,D,20230914,000000,1.06,1.06,0.99,0.99,218324,0
+ASPI.US,D,20230915,000000,0.95,1.13,0.95,1.04,368271,0
+ASPI.US,D,20230918,000000,1.05,1.11,0.9806,0.9991,279877,0
+ASPI.US,D,20230919,000000,0.9929,1.02,0.9603,0.9603,194022,0
+ASPI.US,D,20230920,000000,0.94,1.02,0.94,0.9401,177448,0
+ASPI.US,D,20230921,000000,0.95,0.9899,0.92,0.95,150044,0
+ASPI.US,D,20230922,000000,0.97,0.979,0.8916,0.9,197611,0
+ASPI.US,D,20230925,000000,0.91,0.999,0.91,0.962,160371,0
+ASPI.US,D,20230926,000000,1.03,1.04,0.9461,0.98,317444,0
+ASPI.US,D,20230927,000000,0.98,1.04,0.96,1.03,152236,0
+ASPI.US,D,20230928,000000,1.05,1.0802,1,1.02,146611,0
+ASPI.US,D,20230929,000000,1.05,1.05,0.95,0.95,565427,0
+ASPI.US,D,20231002,000000,0.9865,0.9865,0.87,0.8984,75564,0
+ASPI.US,D,20231003,000000,0.8714,0.9959,0.8507,0.888,502919,0
+ASPI.US,D,20231004,000000,0.9611,0.9611,0.8699,0.8897,177617,0
+ASPI.US,D,20231005,000000,0.915,0.929999,0.838,0.91,170455,0
+ASPI.US,D,20231006,000000,0.91,1.01,0.8701,0.9665,235473,0
+ASPI.US,D,20231009,000000,1,1.1699,0.95,1.12,387917,0
+ASPI.US,D,20231010,000000,1.11,1.12,1.06,1.06,215347,0
+ASPI.US,D,20231011,000000,1.11,1.15,1.07,1.07,188239,0
+ASPI.US,D,20231012,000000,1.07,1.18,1.06,1.1,88148,0
+ASPI.US,D,20231013,000000,1.09,1.091,1.03,1.05,85466,0
+ASPI.US,D,20231016,000000,1.13,1.13,1.03,1.08,76523,0
+ASPI.US,D,20231017,000000,1.09,1.13,1.09,1.09,67083,0
+ASPI.US,D,20231018,000000,1.08,1.12,1.06,1.09,52747,0
+ASPI.US,D,20231019,000000,1.08,1.085,1,1.03,65232,0
+ASPI.US,D,20231020,000000,1.05,1.06,0.9785,1.05,83095,0
+ASPI.US,D,20231023,000000,1.11,1.12,1.05,1.07,76096,0
+ASPI.US,D,20231024,000000,1.1,1.16,1.08,1.1,83793,0
+ASPI.US,D,20231025,000000,1.11,1.11,0.988,0.9996,249759,0
+ASPI.US,D,20231026,000000,1.05,1.08,1.03,1.05,174294,0
+ASPI.US,D,20231027,000000,1.09,1.09,1.02,1.02,66520,0
+ASPI.US,D,20231030,000000,1.09,1.1,1.03,1.08,110469,0
+ASPI.US,D,20231031,000000,1.11,1.1499,1.0417,1.11,107589,0
+ASPI.US,D,20231101,000000,1.13,1.13,1.09,1.11,57449,0
+ASPI.US,D,20231102,000000,1.09,1.09,1.04,1.05,55590,0
+ASPI.US,D,20231103,000000,1.06,1.09,1.05,1.05,25919,0
+ASPI.US,D,20231106,000000,1.05,1.2466,1.05,1.19,214497,0
+ASPI.US,D,20231107,000000,1.22,1.23,1.07,1.13,257441,0
+ASPI.US,D,20231108,000000,1.1,1.13,1.06,1.1,71835,0
+ASPI.US,D,20231109,000000,1.09,1.19,1.09,1.13,147470,0
+ASPI.US,D,20231110,000000,1.11,1.44,1.11,1.43,287925,0
+ASPI.US,D,20231113,000000,1.45,1.65,1.45,1.49,504733,0
+ASPI.US,D,20231114,000000,1.5,1.54,1.47,1.52,398968,0
+ASPI.US,D,20231115,000000,1.55,1.79,1.52,1.7,822754,0
+ASPI.US,D,20231116,000000,1.72,1.83,1.65,1.7,372935,0
+ASPI.US,D,20231117,000000,1.71,1.9,1.6812,1.72,312817,0
+ASPI.US,D,20231120,000000,1.78,1.825,1.58,1.59,312014,0
+ASPI.US,D,20231121,000000,1.6,1.69,1.6,1.65,79861,0
+ASPI.US,D,20231122,000000,1.61,1.74,1.59,1.73,122281,0
+ASPI.US,D,20231124,000000,1.74,1.9591,1.69,1.87,288490,0
+ASPI.US,D,20231127,000000,1.96,2.065,1.885,2.03,515978,0
+ASPI.US,D,20231128,000000,2.03,2.08,1.91,1.99,337508,0
+ASPI.US,D,20231129,000000,1.96,2,1.75,1.84,423717,0
+ASPI.US,D,20231130,000000,1.83,1.98,1.825,1.92,107569,0
+ASPI.US,D,20231201,000000,1.91,1.94,1.75,1.93,143358,0
+ASPI.US,D,20231204,000000,2.02,2.17,1.85,2.1,559954,0
+ASPI.US,D,20231205,000000,2.15,2.198,2,2.1,325222,0
+ASPI.US,D,20231206,000000,2.02,2.13,1.88,2.04,478810,0
+ASPI.US,D,20231207,000000,2.09,2.09,1.85,1.95,422991,0
+ASPI.US,D,20231208,000000,2.03,2.03,1.9,1.92,200435,0
+ASPI.US,D,20231211,000000,1.91,1.9873,1.83,1.86,300544,0
+ASPI.US,D,20231212,000000,1.87,1.925,1.81,1.88,287028,0
+ASPI.US,D,20231213,000000,1.9,1.91,1.7,1.72,439425,0
+ASPI.US,D,20231214,000000,1.75,1.83,1.74,1.76,242115,0
+ASPI.US,D,20231215,000000,1.81,1.92,1.7825,1.79,453750,0
+ASPI.US,D,20231218,000000,1.85,1.99,1.83,1.88,555617,0
+ASPI.US,D,20231219,000000,1.89,1.9499,1.8,1.81,191907,0
+ASPI.US,D,20231220,000000,1.83,1.89,1.71,1.74,241173,0
+ASPI.US,D,20231221,000000,1.75,1.8,1.682,1.78,125853,0
+ASPI.US,D,20231222,000000,1.76,1.84,1.73,1.84,133960,0
+ASPI.US,D,20231226,000000,1.84,1.8599,1.74,1.82,139086,0
+ASPI.US,D,20231227,000000,1.79,1.84,1.76,1.78,92554,0
+ASPI.US,D,20231228,000000,1.78,1.8,1.75,1.76,99531,0
+ASPI.US,D,20231229,000000,1.77,1.85,1.77,1.79,82867,0
+ASPI.US,D,20240102,000000,1.81,1.81,1.72,1.74,201201,0
+ASPI.US,D,20240103,000000,1.74,1.75,1.66,1.66,122848,0
+ASPI.US,D,20240104,000000,1.65,1.73,1.65,1.71,75455,0
+ASPI.US,D,20240105,000000,1.74,1.79,1.72,1.75,153629,0
+ASPI.US,D,20240108,000000,1.81,1.81,1.72,1.78,107571,0
+ASPI.US,D,20240109,000000,1.78,1.82,1.73,1.79,240144,0
+ASPI.US,D,20240110,000000,1.85,2.0573,1.8,1.95,764443,0
+ASPI.US,D,20240111,000000,2,2,1.75,1.95,339121,0
+ASPI.US,D,20240112,000000,2.03,2.03,1.9,1.99,463973,0
+ASPI.US,D,20240116,000000,2,2.05,1.83,1.92,673958,0
+ASPI.US,D,20240117,000000,1.82,1.95,1.7602,1.91,147323,0
+ASPI.US,D,20240118,000000,1.93,1.98,1.9,1.94,413016,0
+ASPI.US,D,20240119,000000,2.05,2.17,1.9,2.08,514231,0
+ASPI.US,D,20240122,000000,2.18,2.44,1.98,2.23,970212,0
+ASPI.US,D,20240123,000000,2.33,2.54,2.14,2.52,822794,0
+ASPI.US,D,20240124,000000,2.5,2.65,2.43,2.53,479494,0
+ASPI.US,D,20240125,000000,2.59,2.59,2.41,2.54,441090,0
+ASPI.US,D,20240126,000000,2.55,2.589,2.46,2.57,264789,0
+ASPI.US,D,20240129,000000,2.61,2.6399,2.31,2.35,355461,0
+ASPI.US,D,20240130,000000,2.32,2.357,2.24,2.25,275551,0
+ASPI.US,D,20240131,000000,2.26,2.5,2.22,2.45,458828,0
+ASPI.US,D,20240201,000000,2.5,2.98,2.5,2.82,1100027,0
+ASPI.US,D,20240202,000000,2.86,2.938,2.69,2.78,459114,0
+ASPI.US,D,20240205,000000,2.74,2.95,2.625,2.9,311122,0
+ASPI.US,D,20240206,000000,3,3.1299,2.9723,3.1,596913,0
+ASPI.US,D,20240207,000000,3.15,3.22,3.02,3.09,590172,0
+ASPI.US,D,20240208,000000,3.05,3.095,2.9,3.04,333318,0
+ASPI.US,D,20240209,000000,2.97,3.06,2.954,3,238298,0
+ASPI.US,D,20240212,000000,2.99,3.02,2.87,2.99,369566,0
+ASPI.US,D,20240213,000000,3,3,2.67,2.69,241816,0
+ASPI.US,D,20240214,000000,2.73,2.93,2.7083,2.89,229428,0
+ASPI.US,D,20240215,000000,2.89,2.9,2.75,2.87,275321,0
+ASPI.US,D,20240216,000000,2.76,2.97,2.76,2.84,363055,0
+ASPI.US,D,20240220,000000,3.02,3.08,2.85,2.93,683354,0
+ASPI.US,D,20240221,000000,2.89,3.1,2.75,3.1,809298,0
+ASPI.US,D,20240222,000000,3.14,4,3.14,4,1532388,0
+ASPI.US,D,20240223,000000,3.9,4,3.57,3.8,829138,0
+ASPI.US,D,20240226,000000,3.9,4.1852,3.7703,4.08,707451,0
+ASPI.US,D,20240227,000000,3.93,4.15,3.42,3.44,698062,0
+ASPI.US,D,20240228,000000,3.45,3.48,3.05,3.19,851751,0
+ASPI.US,D,20240229,000000,3.37,3.92,3.35,3.81,711478,0
+ASPI.US,D,20240301,000000,3.92,4,3.65,3.84,484773,0
+ASPI.US,D,20240304,000000,3.9,3.92,3.42,3.45,370556,0
+ASPI.US,D,20240305,000000,3.42,3.4999,3.33,3.36,276618,0
+ASPI.US,D,20240306,000000,3.45,3.75,3.41,3.58,214227,0
+ASPI.US,D,20240307,000000,3.65,3.71,3.56,3.58,163763,0
+ASPI.US,D,20240308,000000,3.58,3.65,3.34,3.46,228697,0
+ASPI.US,D,20240311,000000,3.57,3.63,3.42,3.63,204250,0
+ASPI.US,D,20240312,000000,3.63,3.97,3.56,3.97,541722,0
+ASPI.US,D,20240313,000000,3.99,4.05,3.8104,4,582367,0
+ASPI.US,D,20240314,000000,4,4,3.608,3.8,338285,0
+ASPI.US,D,20240315,000000,3.78,4.07,3.72,4.03,973028,0
+ASPI.US,D,20240318,000000,4.15,4.7199,3.94,4.67,1676746,0
+ASPI.US,D,20240319,000000,4.59,4.91,4.26,4.46,1188877,0
+ASPI.US,D,20240320,000000,4.47,4.6901,4.26,4.57,697338,0
+ASPI.US,D,20240321,000000,4.7,4.94,4.5418,4.81,802371,0
+ASPI.US,D,20240322,000000,4.92,4.967,4.55,4.64,747973,0
+ASPI.US,D,20240325,000000,4.65,4.75,4.3401,4.5,570993,0
+ASPI.US,D,20240326,000000,4.4,4.5326,4.16,4.38,560024,0
+ASPI.US,D,20240327,000000,4.37,4.4384,4.25,4.3,456864,0
+ASPI.US,D,20240328,000000,4.28,4.405,4.05,4.13,515498,0
+ASPI.US,D,20240401,000000,4.3,4.34,3.95,4.01,1194820,0
+ASPI.US,D,20240402,000000,3.95,3.97,3.6,3.69,772037,0
+ASPI.US,D,20240403,000000,3.73,3.96,3.7,3.72,492853,0
+ASPI.US,D,20240404,000000,3.73,4.1,3.66,3.68,589827,0
+ASPI.US,D,20240405,000000,3.67,3.96,3.65,3.66,424296,0
+ASPI.US,D,20240408,000000,3.63,4.16,3.63,3.85,789813,0
+ASPI.US,D,20240409,000000,3.74,3.84,3.5,3.55,999249,0
+ASPI.US,D,20240410,000000,3.78,4.28,3.71,3.92,1577553,0
+ASPI.US,D,20240411,000000,4.06,4.08,3.41,3.65,1870364,0
+ASPI.US,D,20240412,000000,3.74,3.97,3.22,3.27,1371595,0
+ASPI.US,D,20240415,000000,3.32,3.37,3.212,3.26,531467,0
+ASPI.US,D,20240416,000000,3.21,3.29,3.03,3.16,615758,0
+ASPI.US,D,20240417,000000,3.4,3.4566,2.995,3.04,777898,0
+ASPI.US,D,20240418,000000,3,3.22,2.91,3.09,875523,0
+ASPI.US,D,20240419,000000,3.09,3.18,3.03,3.11,509538,0
+ASPI.US,D,20240422,000000,3.14,3.19,3.04,3.13,365596,0
+ASPI.US,D,20240423,000000,3.15,3.33,3.09,3.2,622467,0
+ASPI.US,D,20240424,000000,3.22,3.44,3.19,3.34,455744,0
+ASPI.US,D,20240425,000000,3.35,3.45,3.19,3.38,435368,0
+ASPI.US,D,20240426,000000,3.45,3.53,3.336,3.44,719042,0
+ASPI.US,D,20240429,000000,3.45,3.51,3.12,3.21,506791,0
+ASPI.US,D,20240430,000000,3.27,3.3898,3.165,3.17,424091,0
+ASPI.US,D,20240501,000000,3.26,3.31,3.08,3.16,624887,0
+ASPI.US,D,20240502,000000,3.24,3.4199,3.11,3.41,828985,0
+ASPI.US,D,20240503,000000,3.46,3.83,3.445,3.72,817900,0
+ASPI.US,D,20240506,000000,3.72,3.778,3.4,3.5,451217,0
+ASPI.US,D,20240507,000000,3.51,3.62,3.4823,3.59,308505,0
+ASPI.US,D,20240508,000000,3.56,3.65,3.53,3.62,293520,0
+ASPI.US,D,20240509,000000,3.6,3.6799,3.56,3.63,269307,0
+ASPI.US,D,20240510,000000,3.65,3.68,3.5,3.6,489458,0
+ASPI.US,D,20240513,000000,3.65,3.78,3.58,3.76,353046,0
+ASPI.US,D,20240514,000000,3.76,4.05,3.76,3.86,505747,0
+ASPI.US,D,20240515,000000,3.9,4.43,3.9,4.31,1293784,0
+ASPI.US,D,20240516,000000,4.4,4.88,4.29,4.42,1754378,0
+ASPI.US,D,20240517,000000,4.32,5.08,4.32,4.52,1740403,0
+ASPI.US,D,20240520,000000,5.19,5.55,4.89,5.23,1684134,0
+ASPI.US,D,20240521,000000,5.42,5.42,5.01,5.35,955204,0
+ASPI.US,D,20240522,000000,5.36,5.3892,4.86,5.09,832151,0
+ASPI.US,D,20240523,000000,5.17,5.42,4.97,5.03,921435,0
+ASPI.US,D,20240524,000000,5.21,5.57,5.12,5.43,1161264,0
+ASPI.US,D,20240528,000000,5.59,5.67,5.07,5.21,1454538,0
+ASPI.US,D,20240529,000000,5.07,5.22,4.96,5.14,397584,0
+ASPI.US,D,20240530,000000,5.21,5.49,5.12,5.43,753114,0
+ASPI.US,D,20240531,000000,5.42,5.54,4.99,5.11,927884,0
+ASPI.US,D,20240603,000000,5.05,5.2,4.63,4.75,1002634,0
+ASPI.US,D,20240604,000000,4.73,4.83,4.46,4.58,635182,0
+ASPI.US,D,20240605,000000,4.59,4.6,4.375,4.42,554244,0
+ASPI.US,D,20240606,000000,4.51,4.53,4.22,4.31,763363,0
+ASPI.US,D,20240607,000000,4.22,4.3699,3.92,4.01,1140379,0
+ASPI.US,D,20240610,000000,3.92,4.06,3.814,3.99,702707,0
+ASPI.US,D,20240611,000000,3.92,4.06,3.62,3.71,930144,0
+ASPI.US,D,20240612,000000,3.83,4.29,3.83,4.17,666421,0
+ASPI.US,D,20240613,000000,4.14,4.274,3.98,4.11,490263,0
+ASPI.US,D,20240614,000000,3.99,4.0732,3.88,3.9,565207,0
+ASPI.US,D,20240617,000000,3.91,3.985,3.65,3.77,512672,0
+ASPI.US,D,20240618,000000,3.68,3.765,3.46,3.59,938139,0
+ASPI.US,D,20240620,000000,3.5,3.62,3.34,3.4,784899,0
+ASPI.US,D,20240621,000000,3.43,3.48,3.11,3.15,1334454,0
+ASPI.US,D,20240624,000000,3.14,3.22,3.04,3.15,976039,0
+ASPI.US,D,20240625,000000,3.17,3.28,3.04,3.06,955292,0
+ASPI.US,D,20240626,000000,3.05,3.245,2.91,3.21,1199667,0
+ASPI.US,D,20240627,000000,3.25,3.36,2.97,3.04,1523610,0
+ASPI.US,D,20240628,000000,3.05,3.14,2.9449,3.06,6471877,0
+ASPI.US,D,20240701,000000,3.13,3.39,2.96,3.28,1645967,0
+ASPI.US,D,20240702,000000,3.26,3.28,3.05,3.07,1147824,0
+ASPI.US,D,20240703,000000,3.11,3.25,3,3.2,801969,0
+ASPI.US,D,20240705,000000,3.26,3.2794,3.0101,3.09,1007716,0
+ASPI.US,D,20240708,000000,3.11,3.181,2.98,3.03,948465,0
+ASPI.US,D,20240709,000000,3,3.09,2.98,3.08,428981,0
+ASPI.US,D,20240710,000000,3.09,3.58,3.09,3.54,1217732,0
+ASPI.US,D,20240711,000000,3.73,3.74,3.52,3.56,1264667,0
+ASPI.US,D,20240712,000000,2.82,3.7,2.81,3.47,4886518,0
+ASPI.US,D,20240715,000000,3.4,3.91,3.4,3.83,1947932,0
+ASPI.US,D,20240716,000000,3.76,3.97,3.48,3.49,1530366,0
+ASPI.US,D,20240717,000000,3.42,3.42,3.05,3.22,1446098,0
+ASPI.US,D,20240718,000000,3.21,3.25,3.02,3.025,892262,0
+ASPI.US,D,20240719,000000,3.02,3.04,2.81,2.83,1545510,0
+ASPI.US,D,20240722,000000,2.89,2.93,2.76,2.86,1042238,0
+ASPI.US,D,20240723,000000,2.81,3.13,2.77,3.06,1214921,0
+ASPI.US,D,20240724,000000,3.09,3.15,2.89,2.91,893871,0
+ASPI.US,D,20240725,000000,2.86,2.9,2.68,2.7,840397,0
+ASPI.US,D,20240726,000000,2.76,2.805,2.67,2.75,734776,0
+ASPI.US,D,20240729,000000,2.8,2.8,2.59,2.64,718009,0
+ASPI.US,D,20240730,000000,2.63,2.6599,2.42,2.52,1091065,0
+ASPI.US,D,20240731,000000,2.63,2.77,2.58,2.65,753453,0
+ASPI.US,D,20240801,000000,2.69,2.76,2.39,2.4,977294,0
+ASPI.US,D,20240802,000000,2.31,2.344,2.15,2.16,1680773,0
+ASPI.US,D,20240805,000000,2.02,2.31,1.86,2.24,1117889,0
+ASPI.US,D,20240806,000000,2.28,2.33,2.0712,2.26,1119668,0
+ASPI.US,D,20240807,000000,2.32,2.34,2.06,2.1,925320,0
+ASPI.US,D,20240808,000000,2.11,2.29,2.065,2.16,714541,0
+ASPI.US,D,20240809,000000,2.14,2.19,2.03,2.04,464563,0
+ASPI.US,D,20240812,000000,2.03,2.1,2,2.03,699978,0
+ASPI.US,D,20240813,000000,2.18,2.18,2.02,2.11,453741,0
+ASPI.US,D,20240814,000000,2.15,2.15,2.05,2.15,372758,0
+ASPI.US,D,20240815,000000,2.13,2.2992,2.13,2.21,645984,0
+ASPI.US,D,20240816,000000,2.21,2.28,2.085,2.11,523108,0
+ASPI.US,D,20240819,000000,2.15,2.15,1.95,2.05,1735086,0
+ASPI.US,D,20240820,000000,2.12,2.14,1.97,2.03,1335404,0
+ASPI.US,D,20240821,000000,2.09,2.41,2.0501,2.36,908441,0
+ASPI.US,D,20240822,000000,2.35,2.48,2.3111,2.4,709950,0
+ASPI.US,D,20240823,000000,2.47,2.67,2.4,2.57,961363,0
+ASPI.US,D,20240826,000000,2.65,2.65,2.51,2.55,568780,0
+ASPI.US,D,20240827,000000,2.55,2.58,2.47,2.55,526969,0
+ASPI.US,D,20240828,000000,2.5,2.54,2.115,2.32,1343317,0
+ASPI.US,D,20240829,000000,2.36,2.46,2.32,2.325,342318,0
+ASPI.US,D,20240830,000000,2.33,2.395,2.29,2.37,385192,0
+ASPI.US,D,20240903,000000,2.38,2.6,2.28,2.31,621847,0
+ASPI.US,D,20240904,000000,2.29,2.52,2.29,2.44,581276,0
+ASPI.US,D,20240905,000000,2.575,2.575,2.335,2.36,350231,0
+ASPI.US,D,20240906,000000,2.36,2.398,2.11,2.195,591150,0
+ASPI.US,D,20240909,000000,2.2,2.23,2.115,2.23,490140,0
+ASPI.US,D,20240910,000000,2.23,2.33,2.115,2.32,611879,0
+ASPI.US,D,20240911,000000,2.34,2.52,2.315,2.52,747027,0
+ASPI.US,D,20240912,000000,2.52,2.755,2.5,2.7,904869,0
+ASPI.US,D,20240913,000000,2.75,2.95,2.65,2.7,1063166,0
+ASPI.US,D,20240916,000000,2.71,2.84,2.71,2.82,906318,0
+ASPI.US,D,20240917,000000,2.82,2.82,2.545,2.65,788927,0
+ASPI.US,D,20240918,000000,2.65,2.83,2.55,2.66,818941,0
+ASPI.US,D,20240919,000000,2.75,2.86,2.72,2.8,566543,0
+ASPI.US,D,20240920,000000,2.81,2.9,2.655,2.86,2980357,0
+ASPI.US,D,20240923,000000,2.95,3.29,2.89,3,1605415,0
+ASPI.US,D,20240924,000000,3.1,3.12,2.9,2.98,860405,0
+ASPI.US,D,20240925,000000,2.96,2.99,2.82,2.83,722154,0
+ASPI.US,D,20240926,000000,2.95,2.96,2.79,2.92,678085,0
+ASPI.US,D,20240927,000000,2.91,3.02,2.695,2.72,1011806,0
+ASPI.US,D,20240930,000000,2.71,2.81,2.69,2.78,544846,0
+ASPI.US,D,20241001,000000,2.77,2.835,2.645,2.65,592778,0
+ASPI.US,D,20241002,000000,2.65,2.86,2.61,2.71,732816,0
+ASPI.US,D,20241003,000000,2.71,3.145,2.67,3.01,1562534,0
+ASPI.US,D,20241004,000000,3.15,3.29,3.06,3.1,1660395,0
+ASPI.US,D,20241007,000000,3.12,3.24,2.85,2.96,926685,0
+ASPI.US,D,20241008,000000,2.97,2.97,2.86,2.88,548242,0
+ASPI.US,D,20241009,000000,2.87,2.93,2.815,2.85,521116,0
+ASPI.US,D,20241010,000000,2.85,2.875,2.78,2.83,436878,0
+ASPI.US,D,20241011,000000,2.83,3.075,2.805,3.05,586868,0
+ASPI.US,D,20241014,000000,3.04,3.13,2.98,3.03,376360,0
+ASPI.US,D,20241015,000000,3.03,3.0649,2.79,2.9,1346955,0
+ASPI.US,D,20241016,000000,3,3.63,2.91,3.5,2561594,0
+ASPI.US,D,20241017,000000,3.69,4.445,3.64,4.04,4761770,0
+ASPI.US,D,20241018,000000,4.21,4.7699,4.03,4.28,4329742,0
+ASPI.US,D,20241021,000000,4.84,4.94,4.41,4.84,4472831,0
+ASPI.US,D,20241022,000000,4.84,5.22,4.56,4.75,3273224,0
+ASPI.US,D,20241023,000000,4.67,4.95,4.42,4.94,2541885,0
+ASPI.US,D,20241024,000000,4.99,5.49,4.6401,5.23,3540210,0
+ASPI.US,D,20241025,000000,5.22,5.25,4.81,4.88,2506185,0
+ASPI.US,D,20241028,000000,4.95,5.3,4.6099,5.09,3596067,0
+ASPI.US,D,20241029,000000,5.03,6,4.97,5.76,4414897,0
+ASPI.US,D,20241030,000000,8.55,9.23,6.8373,6.9,51265692,0
+ASPI.US,D,20241031,000000,7.28,7.87,6.72,6.99,9876590,0
+ASPI.US,D,20241101,000000,7.48,8.86,7.12,7.800737,23032541,0
+ASPI.US,D,20241104,000000,7.6,7.8,6.4,6.52,7933138,0
+ASPI.US,D,20241105,000000,6.68,7.0895,6.505,6.91,3408682,0
+ASPI.US,D,20241106,000000,7.2,7.7,6.57,7.65,4120146,0
+ASPI.US,D,20241107,000000,7.6,8.76,7.46,8.41,6021336,0
+ASPI.US,D,20241108,000000,8.32,8.9,7.89,8.77,3683527,0
+ASPI.US,D,20241111,000000,8.98,9.33,8.125,8.27,4611609,0
+ASPI.US,D,20241112,000000,8.07,9.12,7.61,7.97,7189377,0
+ASPI.US,D,20241113,000000,8.06,8.69,7.41,8.33,8475024,0
+ASPI.US,D,20241114,000000,8.31,8.59,7.45,7.48,4559809,0
+ASPI.US,D,20241115,000000,7.33,7.57,6.65,7.27,4699419,0
+ASPI.US,D,20241118,000000,7.58,8.15,7.28,7.9,4368163,0
+ASPI.US,D,20241119,000000,7.74,8.0182,7.11,7.25,4265251,0
+ASPI.US,D,20241120,000000,7.16,7.5854,6.75,7.15,4020130,0
+ASPI.US,D,20241121,000000,7.15,7.765,6.87,7.71,4475773,0
+ASPI.US,D,20241122,000000,7.88,8.35,7.35,8.34,5906508,0
+ASPI.US,D,20241125,000000,8.4,8.48,7.11,7.65,6922301,0
+ASPI.US,D,20241126,000000,7.94,8.35,5.27,5.85,28925963,0
+ASPI.US,D,20241127,000000,5.69,5.83,4.94,5.02,14496559,0
+ASPI.US,D,20241129,000000,5.05,5.58,5,5.55,3833717,0
+ASPI.US,D,20241202,000000,5.655,5.95,4.9,5.1,5557149,0
+ASPI.US,D,20241203,000000,4.96,5.1,4.8,4.89,2670763,0
+ASPI.US,D,20241204,000000,4.92,5.39,4.83,4.87,4559398,0
+ASPI.US,D,20241205,000000,4.72,4.87,4.45,4.57,4241699,0
+ASPI.US,D,20241206,000000,4.5,4.74,4.3298,4.6,2475625,0
+ASPI.US,D,20241209,000000,4.72,4.95,4.4,4.45,2660423,0
+ASPI.US,D,20241210,000000,4.4,4.56,4.33,4.5,2227894,0
+ASPI.US,D,20241211,000000,4.42,4.4499,4.05,4.185,3625247,0
+ASPI.US,D,20241212,000000,4.2,4.71,4.1,4.37,2977145,0
+ASPI.US,D,20241213,000000,4.71,5.22,4.63,5,5364095,0
+ASPI.US,D,20241216,000000,5.27,6.01,5.07,5.9,6245602,0
+ASPI.US,D,20241217,000000,5.9,5.95,5.26,5.45,3227944,0
+ASPI.US,D,20241218,000000,5.36,5.57,4.415,4.51,3090214,0
+ASPI.US,D,20241219,000000,4.61,4.8095,4.3,4.35,2272918,0
+ASPI.US,D,20241220,000000,4.31,4.9,4.31,4.89,3500716,0
+ASPI.US,D,20241223,000000,4.84,4.94,4.32,4.56,2175255,0
+ASPI.US,D,20241224,000000,4.49,4.52,4.335,4.52,678233,0
+ASPI.US,D,20241226,000000,4.5,5.04,4.3953,5.04,1887690,0
+ASPI.US,D,20241227,000000,5.07,5.2089,4.76,4.82,1506288,0
+ASPI.US,D,20241230,000000,4.73,4.77,4.505,4.58,1114579,0
+ASPI.US,D,20241231,000000,4.59,4.64,4.21,4.53,1949945,0
+ASPI.US,D,20250102,000000,4.7,5.18,4.61,4.94,1976278,0
+ASPI.US,D,20250103,000000,4.98,5.5,4.9,5.37,2498172,0
+ASPI.US,D,20250106,000000,5.53,5.6,4.97,5.03,2185953,0
+ASPI.US,D,20250107,000000,5.01,5.12,4.68,4.725,1179066,0
+ASPI.US,D,20250108,000000,4.59,4.79,4.4,4.73,1389005,0
+ASPI.US,D,20250110,000000,4.69,4.78,4.31,4.495,1851358,0
+ASPI.US,D,20250113,000000,4.42,5.05,4.325,4.95,2606085,0
+ASPI.US,D,20250114,000000,4.86,5.27,4.71,4.91,1579272,0
+ASPI.US,D,20250115,000000,5.15,5.4,5.05,5.21,2437904,0
+ASPI.US,D,20250116,000000,5.25,5.285,4.98,5.14,983252,0
+ASPI.US,D,20250117,000000,5.18,5.98,5.08,5.66,2737694,0
+ASPI.US,D,20250121,000000,5.71,6.44,5.7,6.4,4307454,0
+ASPI.US,D,20250122,000000,6.41,6.73,5.96,6.67,2726897,0
+ASPI.US,D,20250123,000000,6.39,6.7721,6.26,6.62,2391500,0
+ASPI.US,D,20250124,000000,6.696,7,6.443,6.8,2651526,0
+ASPI.US,D,20250127,000000,5.82,5.87,5.05,5.22,4373035,0
+ASPI.US,D,20250128,000000,5.45,5.61,5.15,5.32,1703477,0
+ASPI.US,D,20250129,000000,5.39,5.48,5.1352,5.43,1335099,0
+ASPI.US,D,20250130,000000,5.5,6.31,5.45,6.13,3409268,0
+ASPI.US,D,20250131,000000,6.07,6.35,5.61,5.75,2225275,0
+ASPI.US,D,20250203,000000,5.2,5.79,5.05,5.75,2159130,0
+ASPI.US,D,20250204,000000,5.73,6.03,5.395,5.885,1905820,0
+ASPI.US,D,20250205,000000,5.88,6.22,5.7201,6.08,2709066,0
+ASPI.US,D,20250206,000000,6.07,6.1832,5.73,5.76,1406736,0
+ASPI.US,D,20250207,000000,5.77,6.31,5.77,6.19,2841701,0
+ASPI.US,D,20250210,000000,6.41,6.99,6.26,6.3,3064705,0
+ASPI.US,D,20250211,000000,6.15,6.25,5.6401,5.74,2296323,0
+ASPI.US,D,20250212,000000,5.585,5.87,5.43,5.575,1605089,0
+ASPI.US,D,20250213,000000,5.59,5.715,5.3501,5.7,1211973,0
+ASPI.US,D,20250214,000000,5.7,5.79,5.2635,5.29,1543007,0
+ASPI.US,D,20250218,000000,5.31,5.39,4.78,4.93,2534046,0
+ASPI.US,D,20250219,000000,4.9193,5.1,4.72,4.75,2347040,0
+ASPI.US,D,20250220,000000,4.72,4.93,4.57,4.9,1381968,0
+ASPI.US,D,20250221,000000,4.98,5.25,4.77,4.77,1561382,0
+ASPI.US,D,20250224,000000,4.8,4.8,4.31,4.375,1515187,0
+ASPI.US,D,20250225,000000,4.46,4.53,4.14,4.21,1389345,0
+ASPI.US,D,20250226,000000,4.5,5.41,4.5,5.1,4078443,0
+ASPI.US,D,20250227,000000,5.11,5.15,4.635,4.64,1838193,0
+ASPI.US,D,20250228,000000,4.49,4.82,4.46,4.76,828338,0
+ASPI.US,D,20250303,000000,4.9,4.9,3.91,3.925,2089867,0
+ASPI.US,D,20250304,000000,3.77,4.338,3.65,4.15,2070079,0
+ASPI.US,D,20250305,000000,4.21,4.4,4.0207,4.39,1276491,0
+ASPI.US,D,20250306,000000,4.16,4.24,3.95,4.06,1191108,0
+ASPI.US,D,20250307,000000,4.08,4.53,4.045,4.41,1481451,0
+ASPI.US,D,20250310,000000,4.275,4.4,3.71,3.93,1560890,0
+ASPI.US,D,20250311,000000,4.06,4.16,3.915,4.02,1081366,0
+ASPI.US,D,20250312,000000,4.22,4.33,4.04,4.11,1162248,0
+ASPI.US,D,20250313,000000,4.07,4.12,3.855,3.92,898619,0
+ASPI.US,D,20250314,000000,4.01,4.265,3.94,4.23,930279,0
+ASPI.US,D,20250317,000000,4.18,4.345,4.13,4.27,666759,0
+ASPI.US,D,20250318,000000,4.2,4.29,4.09,4.11,639147,0
+ASPI.US,D,20250319,000000,4.1,4.51,4.06,4.42,1058956,0
+ASPI.US,D,20250320,000000,4.32,4.49,4.2327,4.24,921722,0
+ASPI.US,D,20250321,000000,4.16,4.275,4.11,4.19,1221375,0
+ASPI.US,D,20250324,000000,4.385,4.75,4.2801,4.43,1586004,0
+ASPI.US,D,20250325,000000,4.42,4.615,4.25,4.55,1012531,0
+ASPI.US,D,20250326,000000,4.59,4.7117,4.17,4.19,794389,0
+ASPI.US,D,20250327,000000,4.34,4.81,4.22,4.73,2410609,0
+ASPI.US,D,20250328,000000,4.71,4.75,4.17,4.185,1737168,0
+ASPI.US,D,20250331,000000,4,4.745,3.92,4.69,3096644,0
+ASPI.US,D,20250401,000000,4.7,5.28,4.22,4.82,3719017,0
+ASPI.US,D,20250402,000000,4.66,5.2,4.4219,5.16,2460621,0
+ASPI.US,D,20250403,000000,4.6,5.13,4.57,4.89,1712987,0
+ASPI.US,D,20250404,000000,4.5,4.6997,4.3,4.41,1926461,0
+ASPI.US,D,20250407,000000,4.1,4.74,3.92,4.57,2283112,0
+ASPI.US,D,20250408,000000,4.75,4.9,4.26,4.36,1500294,0
+ASPI.US,D,20250409,000000,4.33,5.205,4.18,4.99,2362518,0
+ASPI.US,D,20250410,000000,4.8,5.5247,4.7205,5.44,3143708,0
+ASPI.US,D,20250411,000000,5.49,6.117,5.2,5.99,2955775,0
+ASPI.US,D,20250414,000000,6.2,6.615,6,6.53,2857760,0
+ASPI.US,D,20250415,000000,6.8,6.8,5.46,5.725,3746794,0
+ASPI.US,D,20250416,000000,5.53,5.75,5.2522,5.69,2273173,0
+ASPI.US,D,20250417,000000,5.74,6.02,5.25,5.84,2156818,0
+ASPI.US,D,20250421,000000,5.6,5.7499,5.23,5.42,1691319,0
+ASPI.US,D,20250422,000000,5.59,5.69,5.38,5.53,1504889,0
+ASPI.US,D,20250423,000000,5.86,5.948,5.5101,5.66,1771599,0
+ASPI.US,D,20250424,000000,5.67,5.91,5.36,5.45,1575461,0
+ASPI.US,D,20250425,000000,5.45,5.62,5.06,5.31,1710906,0
+ASPI.US,D,20250428,000000,5.35,5.545,5.11,5.21,1210739,0
+ASPI.US,D,20250429,000000,5.25,5.58,5.25,5.36,1350138,0
+ASPI.US,D,20250430,000000,5.18,5.34,5.02,5.28,910252,0
+ASPI.US,D,20250501,000000,5.18,5.5729,5.16,5.4,1558769,0
+ASPI.US,D,20250502,000000,5.55,5.95,5.5201,5.83,1927429,0
+ASPI.US,D,20250505,000000,5.82,5.87,5.3438,5.45,1627408,0
+ASPI.US,D,20250506,000000,5.4,5.5546,5.16,5.49,1318612,0
+ASPI.US,D,20250507,000000,5.52,5.59,5.35,5.5,655997,0
+ASPI.US,D,20250508,000000,5.65,5.905,5.46,5.8,1613624,0
+ASPI.US,D,20250509,000000,5.805,6.44,5.7,6.425,2844877,0
+ASPI.US,D,20250512,000000,6.67,6.7,6.26,6.67,2320017,0
+ASPI.US,D,20250513,000000,6.724,6.94,6.36,6.56,2036615,0
+ASPI.US,D,20250514,000000,6.52,6.78,6.4,6.53,1683785,0
+ASPI.US,D,20250515,000000,6.47,6.74,6.3,6.36,1527189,0
+ASPI.US,D,20250516,000000,6.5,7.35,6.4118,7.29,3606711,0
+ASPI.US,D,20250519,000000,7.08,7.55,6.87,7.52,4915113,0
+ASPI.US,D,20250520,000000,6.51,7,5.97,7,9683746,0
+ASPI.US,D,20250521,000000,7.1,8.31,7.003,7.76,9688742,0
+ASPI.US,D,20250522,000000,7.98,8.215,7.62,7.8,4643328,0
+ASPI.US,D,20250523,000000,8.09,9.1,7.97,8.59,12336758,0
+ASPI.US,D,20250527,000000,8.865,8.95,7.81,7.98,6754721,0
+ASPI.US,D,20250528,000000,7.94,8.135,7.41,7.78,4829823,0
+ASPI.US,D,20250529,000000,7.86,8.01,7.41,7.65,3325558,0
+ASPI.US,D,20250530,000000,7.5,7.79,7.4,7.56,2126582,0
+ASPI.US,D,20250602,000000,7.41,7.7,6.93,7.32,4000768,0
+ASPI.US,D,20250603,000000,7.62,8,7.37,7.93,3395785,0
+ASPI.US,D,20250604,000000,8,9.09,7.78,8.84,6575521,0
+ASPI.US,D,20250605,000000,8.83,9.22,8.5,8.76,4178171,0
+ASPI.US,D,20250606,000000,8.93,9.5,8.63,9.36,4162473,0
+ASPI.US,D,20250609,000000,9.53,10.08,8.91,9.62,6748996,0
+ASPI.US,D,20250610,000000,9.6,9.6,8.58,8.71,3905507,0
+ASPI.US,D,20250611,000000,8.89,9.3,8.58,8.8,4793926,0
+ASPI.US,D,20250612,000000,8.66,8.83,8.32,8.36,3154104,0
+ASPI.US,D,20250613,000000,8.03,8.51,8,8.07,3346426,0
+ASPI.US,D,20250616,000000,8.34,8.6371,7.79,7.9,4656363,0
+ASPI.US,D,20250617,000000,7.83,8.06,7.545,7.77,2646064,0
+ASPI.US,D,20250618,000000,7.72,8.12,7.72,7.81,3582887,0
+ASPI.US,D,20250620,000000,7.93,8.01,7.46,7.57,2695513,0
+ASPI.US,D,20250623,000000,7.49,7.66,7.11,7.31,2817361,0
+ASPI.US,D,20250624,000000,7.38,7.81,7.2,7.69,2901172,0
+ASPI.US,D,20250625,000000,7.8,7.82,6.835,6.86,5733107,0
+ASPI.US,D,20250626,000000,7.03,8.15,6.96,7.79,6576180,0
+ASPI.US,D,20250627,000000,7.82,7.879,7.28,7.4,4111840,0
+ASPI.US,D,20250630,000000,7.45,7.7,7.33,7.36,2248509,0
+ASPI.US,D,20250701,000000,7.32,7.34,6.95,7,1901135,0
+ASPI.US,D,20250702,000000,7.06,7.3443,6.93,7.03,2395674,0
+ASPI.US,D,20250703,000000,7.08,7.0999,6.84,6.98,1207166,0
+ASPI.US,D,20250707,000000,6.8,6.915,6.59,6.69,2509301,0
+ASPI.US,D,20250708,000000,6.7,7.24,6.62,7.08,3955410,0
+ASPI.US,D,20250709,000000,7.1,7.12,6.72,6.99,4354811,0
+ASPI.US,D,20250710,000000,6.99,7.8199,6.935,7.44,4013850,0
+ASPI.US,D,20250711,000000,7.39,7.67,7.17,7.52,2301787,0
+ASPI.US,D,20250714,000000,7.432,8.05,7.27,8.01,4068243,0
+ASPI.US,D,20250715,000000,8.1,8.21,7.56,7.89,5301254,0
+ASPI.US,D,20250716,000000,7.89,8.34,7.63,8.17,5709433,0
+ASPI.US,D,20250717,000000,8.53,9.69,8.5107,9.65,9036071,0
+ASPI.US,D,20250718,000000,10.1,10.69,10.01,10.49,11944761,0
+ASPI.US,D,20250721,000000,9.9,10.48,9,9.88,7360074,0
+ASPI.US,D,20250722,000000,9.73,9.76,9.01,9.325,3008463,0
+ASPI.US,D,20250723,000000,9.42,10.13,9.15,10,5258989,0
+ASPI.US,D,20250724,000000,9.995,10.25,9.43,9.66,3777212,0
+ASPI.US,D,20250725,000000,9.62,10.8199,9.33,10.47,7525985,0
+ASPI.US,D,20250728,000000,10.56,10.79,9.8501,10.1,4680200,0
+ASPI.US,D,20250729,000000,10.05,10.1999,9.12,9.35,4984307,0
+ASPI.US,D,20250730,000000,9.33,9.8299,9.08,9.41,4620216,0
+ASPI.US,D,20250731,000000,9.5,9.73,8.95,9.07,3699380,0
+ASPI.US,D,20250801,000000,8.8,9.17,8.5266,8.93,3023350,0
+ASPI.US,D,20250804,000000,9.03,9.4,8.94,9.4,2041656,0
+ASPI.US,D,20250805,000000,9.47,9.98,8.98,9.97,3970238,0
+ASPI.US,D,20250806,000000,10.165,10.24,9.86,10.06,3232412,0
+ASPI.US,D,20250807,000000,10.15,10.2799,9.43,9.68,2547092,0
+ASPI.US,D,20250808,000000,9.68,10,9.24,9.32,4256436,0
+ASPI.US,D,20250811,000000,9.28,10.08,9.08,9.92,3617395,0
+ASPI.US,D,20250812,000000,9.75,11.26,9.65,11.21,6502643,0
+ASPI.US,D,20250813,000000,11.34,11.68,10.52,11.03,6211519,0
+ASPI.US,D,20250814,000000,10.64,11.14,10.32,10.57,3896886,0
+ASPI.US,D,20250815,000000,10.88,11.17,9.22,9.31,7168888,0
+ASPI.US,D,20250818,000000,9.32,9.47,8.7325,9.295,4675100,0
+ASPI.US,D,20250819,000000,9.29,9.29,8.58,8.88,5345912,0
+ASPI.US,D,20250820,000000,8.8,9.08,8.35,8.97,4135828,0
+ASPI.US,D,20250821,000000,8.85,9.19,8.73,9.03,3230710,0
+ASPI.US,D,20250822,000000,9.095,9.405,8.78,9.345,4286358,0
+ASPI.US,D,20250825,000000,9.35,10.07,9.07,9.95,5494151,0
+ASPI.US,D,20250826,000000,9.99,10.48,9.91,10.47,3888769,0
+ASPI.US,D,20250827,000000,10.34,10.5786,10.07,10.08,3242398,0
+ASPI.US,D,20250828,000000,10.13,10.87,10.0801,10.535,4855604,0
+ASPI.US,D,20250829,000000,10.2,10.2,8.95,9.28,8997224,0
+ASPI.US,D,20250902,000000,9,9.02,8.31,8.67,8107063,0
+ASPI.US,D,20250903,000000,8.65,8.6594,7.86,8.05,7456816,0
+ASPI.US,D,20250904,000000,8.05,8.3,7.83,7.96,5188628,0
+ASPI.US,D,20250905,000000,8.09,8.2399,7.69,8.205,4175927,0
+ASPI.US,D,20250908,000000,8.35,8.805,8.28,8.53,4121606,0
+ASPI.US,D,20250909,000000,8.44,8.58,8.13,8.5,2246616,0
+ASPI.US,D,20250910,000000,8.69,8.86,8.32,8.37,1947839,0
+ASPI.US,D,20250911,000000,8.4,9.09,8.38,8.65,3313959,0
+ASPI.US,D,20250912,000000,8.7,8.885,8.605,8.77,1617936,0
+ASPI.US,D,20250915,000000,8.785,9.415,8.36,9.26,4526223,0
+ASPI.US,D,20250916,000000,9.2592,9.2592,8.71,8.97,2815027,0
+ASPI.US,D,20250917,000000,8.91,9.04,8.59,8.75,2292083,0
+ASPI.US,D,20250918,000000,8.92,9.46,8.785,9.13,6743806,0
+ASPI.US,D,20250919,000000,9.25,10.0599,9.02,9.86,13327927,0
+ASPI.US,D,20250922,000000,9.97,11.25,9.49,11.22,11650150,0
+ASPI.US,D,20250923,000000,11.265,11.86,10.86,11.44,7837249,0
+ASPI.US,D,20250924,000000,11.555,11.63,10.96,11.12,6009027,0
+ASPI.US,D,20250925,000000,10.51,10.89,10.05,10.68,4329138,0
+ASPI.US,D,20250926,000000,10.67,10.997,10.42,10.55,3045760,0
+ASPI.US,D,20250929,000000,10.57,10.815,10.25,10.35,4045384,0
+ASPI.US,D,20250930,000000,10.27,10.345,9.59,9.62,7140232,0
+ASPI.US,D,20251001,000000,9.49,9.557,8.82,9.09,7393171,0
+ASPI.US,D,20251002,000000,9.29,9.33,8.78,8.99,6517003,0
+ASPI.US,D,20251003,000000,8.96,9.69,8.96,9.34,6794528,0
+ASPI.US,D,20251006,000000,9.45,9.848,8.87,8.97,5815011,0
+ASPI.US,D,20251007,000000,9.03,9.51,8.7609,8.895,5594738,0
+ASPI.US,D,20251008,000000,8.905,9.1785,8.57,9.11,5423239,0
+ASPI.US,D,20251009,000000,9.3,9.7478,8.53,8.85,8137421,0
+ASPI.US,D,20251010,000000,8.87,11.37,8.81,10.13,19265711,0
+ASPI.US,D,20251013,000000,11.05,13.49,11.01,13.32,25092222,0
+ASPI.US,D,20251014,000000,13.2,14.49,12.25,14.05,13278352,0
+ASPI.US,D,20251015,000000,13.28,13.75,11.9,12.62,26549366,0
+ASPI.US,D,20251016,000000,12.91,13.1899,10.98,11.05,15518033,0
+ASPI.US,D,20251017,000000,10.66,11.28,9.87,10.01,14569330,0
+ASPI.US,D,20251020,000000,10.38,10.43,9.73,10.26,8910782,0
+ASPI.US,D,20251021,000000,10,10.05,9.47,9.62,9068894,0
+ASPI.US,D,20251022,000000,9.485,9.65,8.5,8.91,11603017,0
+ASPI.US,D,20251023,000000,9.03,9.89,8.8138,9.545,8330268,0
+ASPI.US,D,20251024,000000,9.78,10.33,9.69,9.82,7733749,0
+ASPI.US,D,20251027,000000,10.27,10.46,9.68,10.09,5399370,0
+ASPI.US,D,20251028,000000,10.02,11.22,10.02,10.43,9206235,0
+ASPI.US,D,20251029,000000,10.4,10.7283,10.125,10.37,6480421,0
+ASPI.US,D,20251030,000000,10.05,11.09,9.82,10.76,7033332,0
+ASPI.US,D,20251031,000000,10.74,10.76,9.8701,10.13,5102999,0
+ASPI.US,D,20251103,000000,10,10.14,9.01,9.15,6285520,0
+ASPI.US,D,20251104,000000,8.7,8.95,8.2,8.22,6293808,0
+ASPI.US,D,20251105,000000,8.56,8.615,7.9201,8.43,8005296,0
+ASPI.US,D,20251106,000000,8.38,8.38,7.58,7.66,8029698,0
+ASPI.US,D,20251107,000000,7.39,9.38,7.39,9,13959318,0
+ASPI.US,D,20251110,000000,9.145,9.285,8.63,8.92,7132450,0
+ASPI.US,D,20251111,000000,9.22,9.24,8.55,8.73,3330937,0
+ASPI.US,D,20251112,000000,8.89,9.19,8.6148,8.87,4758481,0
+ASPI.US,D,20251113,000000,8.84,8.88,7.8925,8,5261648,0
+ASPI.US,D,20251114,000000,7.7,8.63,7.5,8.11,6957158,0
+ASPI.US,D,20251117,000000,7.8,7.93,7.21,7.24,8489729,0
+ASPI.US,D,20251118,000000,7.21,8.0699,7.05,7.63,6522339,0
+ASPI.US,D,20251119,000000,7.74,8.005,7.4444,7.5,4785187,0
+ASPI.US,D,20251120,000000,7.83,8.09,6.61,6.645,8072445,0
+ASPI.US,D,20251121,000000,6.7,6.7,5.7,5.97,13620598,0
+ASPI.US,D,20251124,000000,6.16,6.3,5.936,6.165,8393877,0
+ASPI.US,D,20251125,000000,6.12,6.16,5.53,5.99,8214222,0
+ASPI.US,D,20251126,000000,6.15,6.25,5.83,5.92,4196651,0
+ASPI.US,D,20251128,000000,6.01,6.255,5.97,6.22,3023365,0
+ASPI.US,D,20251201,000000,5.965,5.98,5.56,5.58,6454589,0
+ASPI.US,D,20251202,000000,5.71,5.86,5.56,5.58,5397165,0
+ASPI.US,D,20251203,000000,5.51,5.79,5.3,5.73,5974491,0
+ASPI.US,D,20251204,000000,6.03,6.82,5.94,6.67,11143070,0
+ASPI.US,D,20251205,000000,6.605,6.84,6.47,6.54,6944679,0
+ASPI.US,D,20251208,000000,6.6,6.62,6.02,6.12,4571529,0
+ASPI.US,D,20251209,000000,6,6.435,5.92,6.28,4615818,0
+ASPI.US,D,20251210,000000,6.34,6.36,6.01,6.17,4416274,0
+ASPI.US,D,20251211,000000,6,6.53,5.89,6.46,3888289,0
+ASPI.US,D,20251212,000000,6.5,6.53,5.9,5.94,4637191,0
+ASPI.US,D,20251215,000000,5.99,5.99,5.66,5.69,3711845,0
+ASPI.US,D,20251216,000000,5.53,5.79,5.475,5.69,4178703,0
+ASPI.US,D,20251217,000000,5.79,6.38,5.69,5.76,7019326,0
+ASPI.US,D,20251218,000000,5.89,6.16,5.67,5.79,4929261,0
+ASPI.US,D,20251219,000000,6,6.2821,5.9,6.08,7557668,0
+ASPI.US,D,20251222,000000,6.12,6.18,5.85,6.05,7276487,0
+ASPI.US,D,20251223,000000,6.02,6.34,5.885,5.95,4924520,0
+ASPI.US,D,20251224,000000,5.95,6.025,5.848,5.97,2557807,0
+ASPI.US,D,20251226,000000,5.94,5.94,5.66,5.76,4239095,0
+ASPI.US,D,20251229,000000,5.67,5.88,5.5714,5.71,4475333,0
+ASPI.US,D,20251230,000000,5.59,5.67,5.375,5.42,5605301,0
+ASPI.US,D,20251231,000000,5.36,5.42,5.2401,5.35,4409266,0
+ASPI.US,D,20260102,000000,5.48,5.765,5.35,5.63,4635502,0
+ASPI.US,D,20260105,000000,6,6.63,5.98,6.54,6244858,0
+ASPI.US,D,20260106,000000,6.63,6.88,6.39,6.51,4402565,0
+ASPI.US,D,20260107,000000,6.57,6.62,6.2,6.31,2875681,0
+ASPI.US,D,20260108,000000,6.36,6.6716,6.276,6.44,3640230,0
+ASPI.US,D,20260109,000000,7.26,8.08,7.26,7.51,19154904,0
+ASPI.US,D,20260112,000000,7.595,7.65,7.01,7.49,5429100,0
+ASPI.US,D,20260113,000000,7.66,7.69,7.03,7.16,5102105,0
+ASPI.US,D,20260114,000000,7.315,7.44,6.91,7.09,5758285,0
+ASPI.US,D,20260115,000000,7.28,7.75,7.17,7.48,8570272,0
+ASPI.US,D,20260116,000000,7.6,7.9259,7.48,7.74,6643525,0
+ASPI.US,D,20260120,000000,7.43,7.61,7.195,7.27,4832826,0
+ASPI.US,D,20260121,000000,7.485,7.99,6.72,7.3,6909713,0
+ASPI.US,D,20260122,000000,7.43,8.45,7.35,8.13,9149245,0
+ASPI.US,D,20260123,000000,8.13,8.6,7.72,8.48,8084016,0
+ASPI.US,D,20260126,000000,8.545,8.58,7.3,7.52,8528634,0
+ASPI.US,D,20260127,000000,7.545,7.865,7.2,7.79,5166263,0
+ASPI.US,D,20260128,000000,7.79,8.21,7.49,7.94,7353212,0
+ASPI.US,D,20260129,000000,7.82,7.9,6.9625,7.24,6228667,0
+ASPI.US,D,20260130,000000,7.05,7.2,6.32,6.34,6925064,0
+ASPI.US,D,20260202,000000,6.34,6.5494,5.8225,6.035,8239937,0
+ASPI.US,D,20260203,000000,6.35,6.47,5.97,6.31,4810715,0
+ASPI.US,D,20260204,000000,6.33,6.36,5.5,5.805,6542211,0
+ASPI.US,D,20260205,000000,5.58,5.68,5.14,5.215,5366965,0
+ASPI.US,D,20260206,000000,5.44,5.87,5.31,5.815,4613279,0
+ASPI.US,D,20260209,000000,5.69,5.8,5.45,5.73,3664281,0
+ASPI.US,D,20260210,000000,5.73,5.73,5.43,5.47,3191064,0
+ASPI.US,D,20260211,000000,5.54,5.7,5.245,5.67,4211581,0
+ASPI.US,D,20260212,000000,5.71,5.74,5.07,5.13,4873782,0
+ASPI.US,D,20260213,000000,5.1,5.395,4.98,5.22,3017823,0
+ASPI.US,D,20260217,000000,5.13,5.44,4.99,5.385,3244431,0
+ASPI.US,D,20260218,000000,5.405,5.66,5.34,5.5,2918627,0
diff --git a/daily/us/nasdaq stocks/1/asps.us.txt b/daily/us/nasdaq stocks/1/asps.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b7683c268ba12b9f6cd27e161edb1fd04dfc6bed
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/asps.us.txt	
@@ -0,0 +1,4159 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASPS.US,D,20090806,000000,44.8,56,44.8,56,219.75,0
+ASPS.US,D,20090807,000000,80,144,76,128,9777.625,0
+ASPS.US,D,20090810,000000,88.4,104,88.4,97.6,35339.875,0
+ASPS.US,D,20090811,000000,89.28,128,89.28,95.28,14002.875,0
+ASPS.US,D,20090812,000000,90.08,95.92,84.72,87.2,49849.875,0
+ASPS.US,D,20090813,000000,86.56,95.6,85.28,85.28,20770.5,0
+ASPS.US,D,20090814,000000,86,88.8,80.16,80.8,55284.75,0
+ASPS.US,D,20090817,000000,82.64,82.8,76.32,82.16,116489.625,0
+ASPS.US,D,20090818,000000,82.8,100.32,82.16,100.32,98968.375,0
+ASPS.US,D,20090819,000000,97.92,97.92,88,93.44,25065.5,0
+ASPS.US,D,20090820,000000,90.4,104.72,90.4,102.08,19151.125,0
+ASPS.US,D,20090821,000000,102.16,113.76,100.4,107.52,26750.875,0
+ASPS.US,D,20090824,000000,108.8,114.32,107.44,112.32,41319.125,0
+ASPS.US,D,20090825,000000,112.4,118.72,108.48,116.08,14258.5,0
+ASPS.US,D,20090826,000000,116.72,116.8,112,113.6,23718.75,0
+ASPS.US,D,20090827,000000,116.8,116.8,112.4,114.64,22039.875,0
+ASPS.US,D,20090828,000000,116.56,116.56,112.16,115.12,9493.75,0
+ASPS.US,D,20090831,000000,112.24,116.88,112.24,114.8,12702,0
+ASPS.US,D,20090901,000000,112,115.92,109.68,111.12,20501.25,0
+ASPS.US,D,20090902,000000,108.64,112,108,108.8,20649.25,0
+ASPS.US,D,20090903,000000,109.04,109.68,108.24,109.12,10307.875,0
+ASPS.US,D,20090904,000000,108.32,112.48,108.32,108.96,5465.25,0
+ASPS.US,D,20090908,000000,109.44,109.44,108,108.96,13423.375,0
+ASPS.US,D,20090909,000000,110.32,110.32,106.24,108.64,30456.5,0
+ASPS.US,D,20090910,000000,106.48,109.2,106.48,108.56,21908.75,0
+ASPS.US,D,20090911,000000,107.92,110,107.04,109.44,9616.5,0
+ASPS.US,D,20090914,000000,109.04,109.2,108.4,108.8,13193.875,0
+ASPS.US,D,20090915,000000,108.32,109.84,107.76,109.28,8412.75,0
+ASPS.US,D,20090916,000000,109.04,110,108.8,109.52,6577.625,0
+ASPS.US,D,20090917,000000,106.88,111.52,106.4,111.28,6602,0
+ASPS.US,D,20090918,000000,110.64,114,110.64,112,12403.375,0
+ASPS.US,D,20090921,000000,109.76,112.96,106.24,112.4,9865,0
+ASPS.US,D,20090922,000000,114.24,114.24,112.32,113.2,8571.375,0
+ASPS.US,D,20090923,000000,112.4,114.64,112.4,113.76,21610.625,0
+ASPS.US,D,20090924,000000,111.92,115.92,111.44,112.08,10272.5,0
+ASPS.US,D,20090925,000000,112.88,113.28,109.12,112,5153.875,0
+ASPS.US,D,20090928,000000,109.84,112.4,109.6,111.2,19501.5,0
+ASPS.US,D,20090929,000000,112.32,115.44,109.76,114.64,20255.5,0
+ASPS.US,D,20090930,000000,114.64,116.72,114.4,115.52,22831.75,0
+ASPS.US,D,20091001,000000,116.16,118.4,115.44,117.04,18142,0
+ASPS.US,D,20091002,000000,115.04,117.84,115.04,117.68,17983.875,0
+ASPS.US,D,20091005,000000,117.84,117.92,115.84,116.8,8088.25,0
+ASPS.US,D,20091006,000000,116.24,117.36,116,116.4,12372.25,0
+ASPS.US,D,20091007,000000,114.88,116.96,114.88,116.56,3425.875,0
+ASPS.US,D,20091008,000000,116.72,116.72,115.68,115.84,7563.75,0
+ASPS.US,D,20091009,000000,115.92,117.68,115.28,117.68,6815,0
+ASPS.US,D,20091012,000000,117.2,117.44,115.52,116.96,4385.5,0
+ASPS.US,D,20091013,000000,116.4,118.96,115.92,118.24,3750.75,0
+ASPS.US,D,20091014,000000,119.44,119.44,117.2,119.2,9123.25,0
+ASPS.US,D,20091015,000000,120,128.8,119.92,126.64,26875.75,0
+ASPS.US,D,20091016,000000,125.2,128.96,124.16,128.64,15918.875,0
+ASPS.US,D,20091019,000000,130,130,127.36,129.04,5297.25,0
+ASPS.US,D,20091020,000000,129.6,131.92,127.6,131.2,14858.75,0
+ASPS.US,D,20091021,000000,131.12,135.12,131.12,132.56,7901.25,0
+ASPS.US,D,20091022,000000,131.52,133.76,130.32,132.88,14580.75,0
+ASPS.US,D,20091023,000000,132.8,133.52,131.68,131.68,6108.75,0
+ASPS.US,D,20091026,000000,130.16,130.72,127.44,128.4,3813,0
+ASPS.US,D,20091027,000000,127.76,127.76,119.2,120.8,29310.375,0
+ASPS.US,D,20091028,000000,120.8,121.44,116.24,118.8,7317.375,0
+ASPS.US,D,20091029,000000,120,120.48,116.8,119.36,11602.25,0
+ASPS.US,D,20091030,000000,118.32,122.56,116.72,122,6684,0
+ASPS.US,D,20091102,000000,121.52,123.52,116.48,118.08,11281.125,0
+ASPS.US,D,20091103,000000,117.2,119.36,115.44,116.48,10883.75,0
+ASPS.US,D,20091104,000000,115.28,118.08,113.28,115.28,10117,0
+ASPS.US,D,20091105,000000,118,119.36,114.48,118.8,47874.75,0
+ASPS.US,D,20091106,000000,117.76,123.68,116,121.68,18456.875,0
+ASPS.US,D,20091109,000000,122.72,134.56,122.72,133.6,16514.125,0
+ASPS.US,D,20091110,000000,133.92,135.6,121.36,135.6,14028.625,0
+ASPS.US,D,20091111,000000,138,138.16,134.16,136.72,43342.625,0
+ASPS.US,D,20091112,000000,136.56,139.6,136.4,137.2,24347.25,0
+ASPS.US,D,20091113,000000,137.76,138.48,132.64,137.28,13068,0
+ASPS.US,D,20091116,000000,137.68,138.32,130.48,138.16,15674.5,0
+ASPS.US,D,20091117,000000,138.4,138.4,136.4,138.08,7368.625,0
+ASPS.US,D,20091118,000000,139.12,139.12,134,135.04,7242.25,0
+ASPS.US,D,20091119,000000,135.36,136.4,132.48,135.12,10312,0
+ASPS.US,D,20091120,000000,135.04,137.12,132.8,132.8,4093.5,0
+ASPS.US,D,20091123,000000,133.44,134.56,132,132,6138.125,0
+ASPS.US,D,20091124,000000,130.72,133.2,130.72,131.6,4202.25,0
+ASPS.US,D,20091125,000000,132,132.48,131.52,131.6,11891.125,0
+ASPS.US,D,20091127,000000,129.04,137.2,119.68,131.2,18116,0
+ASPS.US,D,20091130,000000,131.12,131.76,127.36,129.12,20579.375,0
+ASPS.US,D,20091201,000000,129.36,129.36,123.84,125.6,20105.625,0
+ASPS.US,D,20091202,000000,125.44,126.24,120.72,123.6,16130.75,0
+ASPS.US,D,20091203,000000,123.52,128.64,123.04,125.92,12764.125,0
+ASPS.US,D,20091204,000000,126.8,128.88,125.6,126.24,26724.375,0
+ASPS.US,D,20091207,000000,126.4,127.52,126,126,28983.375,0
+ASPS.US,D,20091208,000000,125.6,131.52,125.6,130.08,16439.5,0
+ASPS.US,D,20091209,000000,130.64,130.64,128.8,129.76,5605,0
+ASPS.US,D,20091210,000000,130.72,133.52,130.56,132.24,12630.875,0
+ASPS.US,D,20091211,000000,133.2,134.64,131.6,134,14315.75,0
+ASPS.US,D,20091214,000000,134.8,147.04,133.68,146.24,65376.75,0
+ASPS.US,D,20091215,000000,146.56,146.56,142.4,144.64,12478.375,0
+ASPS.US,D,20091216,000000,144.88,145.28,141.68,142.56,8506.25,0
+ASPS.US,D,20091217,000000,142.4,147.04,140,143.12,8536.25,0
+ASPS.US,D,20091218,000000,144.4,146.32,141.92,144.24,16692.625,0
+ASPS.US,D,20091221,000000,145.52,148.8,142.4,144.96,15680.875,0
+ASPS.US,D,20091222,000000,147.36,151.36,145.68,151.28,34961.625,0
+ASPS.US,D,20091223,000000,152,155.52,150.08,151.84,13994.875,0
+ASPS.US,D,20091224,000000,153.68,157.36,152,153.6,5068.375,0
+ASPS.US,D,20091228,000000,156,160.56,156,160,49391.125,0
+ASPS.US,D,20091229,000000,161.44,170,160,169.68,22027.25,0
+ASPS.US,D,20091230,000000,169.68,170.96,165.76,166.96,20924.5,0
+ASPS.US,D,20091231,000000,167.92,176,167.2,167.92,36412.75,0
+ASPS.US,D,20100104,000000,170.8,175.6,168,169.44,43417.5,0
+ASPS.US,D,20100105,000000,169.2,175.6,169.2,175.6,83721,0
+ASPS.US,D,20100106,000000,174.8,186.88,174.8,185.92,94464.5,0
+ASPS.US,D,20100107,000000,184.8,187.84,184,186.8,23748.625,0
+ASPS.US,D,20100108,000000,185.92,187.44,185.36,187.44,9937.75,0
+ASPS.US,D,20100111,000000,189.2,189.28,184.88,188.08,18924,0
+ASPS.US,D,20100112,000000,188.48,195.28,186.64,190.8,40958.75,0
+ASPS.US,D,20100113,000000,192.08,193.68,182.4,184,47483.625,0
+ASPS.US,D,20100114,000000,183.2,185.36,181.36,182.96,24023,0
+ASPS.US,D,20100115,000000,182.56,182.72,172.8,177.04,31920,0
+ASPS.US,D,20100119,000000,183.12,187.68,180,182.8,56958.625,0
+ASPS.US,D,20100120,000000,182.64,187.68,181.2,187.2,17949.625,0
+ASPS.US,D,20100121,000000,187.52,188.64,181.28,182.08,21720.875,0
+ASPS.US,D,20100122,000000,181.2,182,174,175.52,28368.375,0
+ASPS.US,D,20100125,000000,176.8,180.8,172,176.08,7524.25,0
+ASPS.US,D,20100126,000000,174.32,179.52,170.24,171.04,16915.75,0
+ASPS.US,D,20100127,000000,169.92,172.16,167.28,169.04,33587.875,0
+ASPS.US,D,20100128,000000,170.4,179.6,170.16,178.56,35459.75,0
+ASPS.US,D,20100129,000000,178.4,186,176.88,183.6,40560,0
+ASPS.US,D,20100201,000000,183.6,184.48,174.96,182.4,31276.875,0
+ASPS.US,D,20100202,000000,182.4,188,176.56,186.16,30120.375,0
+ASPS.US,D,20100203,000000,188,188,182.08,184.8,10840.875,0
+ASPS.US,D,20100204,000000,184,184,177.04,178.4,17373,0
+ASPS.US,D,20100205,000000,180.24,183.84,176.56,180.4,11225.375,0
+ASPS.US,D,20100208,000000,179.28,187.04,178.4,178.56,14971,0
+ASPS.US,D,20100209,000000,179.2,183.6,176.88,181.44,13800.375,0
+ASPS.US,D,20100210,000000,185.52,191.68,184,188.32,32334.625,0
+ASPS.US,D,20100211,000000,189.44,199.6,186.48,199.36,46245.625,0
+ASPS.US,D,20100212,000000,199.92,209.76,194.16,196,92283.875,0
+ASPS.US,D,20100216,000000,196,213.28,192.32,213.04,67741,0
+ASPS.US,D,20100217,000000,214.56,214.56,206.56,210,44940.375,0
+ASPS.US,D,20100218,000000,208.72,213.6,208.72,212.96,30964.125,0
+ASPS.US,D,20100219,000000,211.44,216.56,208.08,212.4,18803.875,0
+ASPS.US,D,20100222,000000,212.8,215.6,202.64,206.08,24451.125,0
+ASPS.US,D,20100223,000000,202.96,208.8,200.64,206.08,20499.125,0
+ASPS.US,D,20100224,000000,205.68,209.04,200.24,208.4,16456.375,0
+ASPS.US,D,20100225,000000,206,211.68,202.4,205.76,42884.625,0
+ASPS.US,D,20100226,000000,209.44,212,204.8,206.96,19453.375,0
+ASPS.US,D,20100301,000000,207.2,212.4,204.96,208,16780.5,0
+ASPS.US,D,20100302,000000,208,208,202.08,204,33713.25,0
+ASPS.US,D,20100303,000000,205.6,207.68,200.96,206.4,19347.875,0
+ASPS.US,D,20100304,000000,201.84,214.4,201.84,214.08,11924.5,0
+ASPS.US,D,20100305,000000,215.68,218.4,210.48,213.12,14920.75,0
+ASPS.US,D,20100308,000000,212.4,217.44,209.12,214.56,16916.75,0
+ASPS.US,D,20100309,000000,214.88,218.56,209.76,213.28,25776.625,0
+ASPS.US,D,20100310,000000,214.88,220,170.8,216.16,212796.625,0
+ASPS.US,D,20100311,000000,214.16,215.6,209.36,211.28,14198.125,0
+ASPS.US,D,20100312,000000,211.52,212.24,201.28,202.16,22922.875,0
+ASPS.US,D,20100315,000000,201.44,203.44,196.96,199.2,13836.5,0
+ASPS.US,D,20100316,000000,199.2,202.24,196.72,200.88,14021,0
+ASPS.US,D,20100317,000000,201.28,203.6,200,202.4,7534.375,0
+ASPS.US,D,20100318,000000,204.24,204.24,197.2,198.72,11775.75,0
+ASPS.US,D,20100319,000000,197.68,199.68,194.72,195.44,14724.625,0
+ASPS.US,D,20100322,000000,194.88,204.08,194.48,200.24,31548,0
+ASPS.US,D,20100323,000000,200.24,200.56,194.32,195.68,18726.875,0
+ASPS.US,D,20100324,000000,194,195.28,189.84,191.68,33177.125,0
+ASPS.US,D,20100325,000000,192.24,193.84,183.04,183.28,32469.5,0
+ASPS.US,D,20100326,000000,182.72,193.36,172.88,187.04,73194.5,0
+ASPS.US,D,20100329,000000,187.12,187.12,179.12,182.64,19194.25,0
+ASPS.US,D,20100330,000000,181.68,182,179.6,179.6,16088.75,0
+ASPS.US,D,20100331,000000,179.92,181.6,177.52,179.2,32484.5,0
+ASPS.US,D,20100401,000000,178.56,183.92,176.64,177.36,31176.125,0
+ASPS.US,D,20100405,000000,179.52,179.92,177.36,177.36,16254,0
+ASPS.US,D,20100406,000000,178.48,196.64,177.6,194.08,95111.625,0
+ASPS.US,D,20100407,000000,195.68,204.88,191.84,204.4,41058,0
+ASPS.US,D,20100408,000000,202.96,208.4,198.4,206.4,20841.625,0
+ASPS.US,D,20100409,000000,206.24,207.84,203.36,207.68,19170.875,0
+ASPS.US,D,20100412,000000,206.88,209.84,205.36,206.32,24192.625,0
+ASPS.US,D,20100413,000000,205.76,206,202.56,204.88,21227.125,0
+ASPS.US,D,20100414,000000,205.84,206.4,203.76,205.44,12086,0
+ASPS.US,D,20100415,000000,206.8,215.52,204.96,211.76,31980.25,0
+ASPS.US,D,20100416,000000,211.76,212.4,203.04,207.44,7282,0
+ASPS.US,D,20100419,000000,204.4,204.64,199.2,201.44,19911.125,0
+ASPS.US,D,20100420,000000,202,202.8,197.76,200.48,13127.75,0
+ASPS.US,D,20100421,000000,200.56,202.4,198.32,202.32,15538.625,0
+ASPS.US,D,20100422,000000,200.08,204.32,199.92,204,5792.125,0
+ASPS.US,D,20100423,000000,202.96,206,201.76,201.76,21963.625,0
+ASPS.US,D,20100426,000000,200.72,203.68,196.08,199.04,16879.75,0
+ASPS.US,D,20100427,000000,200,200.88,188.88,189.84,53691.375,0
+ASPS.US,D,20100428,000000,192.16,194,189.6,193.2,16978.75,0
+ASPS.US,D,20100429,000000,194.08,196.08,193.44,195.2,14573,0
+ASPS.US,D,20100430,000000,194.72,196.08,193.12,193.28,10548.375,0
+ASPS.US,D,20100503,000000,193.36,193.68,190.88,191.68,9367.375,0
+ASPS.US,D,20100504,000000,190.88,195.76,188.88,194.32,20691.375,0
+ASPS.US,D,20100505,000000,191.68,192.4,186.8,187.36,19420.5,0
+ASPS.US,D,20100506,000000,187.36,189.84,174.72,179.92,22094.25,0
+ASPS.US,D,20100507,000000,181.92,182.8,170.32,174.72,21418.5,0
+ASPS.US,D,20100510,000000,177.44,181.76,173.68,176.16,11572,0
+ASPS.US,D,20100511,000000,174.24,186.32,169.68,185.04,24216.375,0
+ASPS.US,D,20100512,000000,186.72,193.28,182.08,193.28,27220.375,0
+ASPS.US,D,20100513,000000,193.28,195.52,187.2,194.4,11004.625,0
+ASPS.US,D,20100514,000000,190.48,197.6,185.68,191.2,27225.625,0
+ASPS.US,D,20100517,000000,192.4,194,190.4,192.72,8440,0
+ASPS.US,D,20100518,000000,193.12,201.44,191.36,198.96,19688,0
+ASPS.US,D,20100519,000000,198.96,199.52,192.08,198.8,9025.5,0
+ASPS.US,D,20100520,000000,195.76,198.96,188.16,198.4,31556.25,0
+ASPS.US,D,20100521,000000,197.36,201.44,194,199.28,16709.5,0
+ASPS.US,D,20100524,000000,198.56,203.6,194.72,196.16,13160.125,0
+ASPS.US,D,20100525,000000,192.48,194.16,188.08,193.44,15940.75,0
+ASPS.US,D,20100526,000000,194,203.28,194,196.16,36832.5,0
+ASPS.US,D,20100527,000000,197.84,201.36,196.08,201.36,15278.125,0
+ASPS.US,D,20100528,000000,199.6,215.36,197.84,214.48,59028.25,0
+ASPS.US,D,20100601,000000,214.32,222.32,212,214.56,49949.75,0
+ASPS.US,D,20100602,000000,216,218.96,210.72,214.56,21014.125,0
+ASPS.US,D,20100603,000000,212.72,216,212.72,214.08,22809.5,0
+ASPS.US,D,20100604,000000,210.56,218.16,208.24,215.76,19753.125,0
+ASPS.US,D,20100607,000000,216,218.72,211.52,212,15540.625,0
+ASPS.US,D,20100608,000000,211.52,214.4,206.96,208.8,15856.875,0
+ASPS.US,D,20100609,000000,209.6,213.04,207.28,208.64,13333.125,0
+ASPS.US,D,20100610,000000,209.68,214.4,206.32,213.84,12299.5,0
+ASPS.US,D,20100611,000000,210.4,219.92,210.4,218.48,21157.625,0
+ASPS.US,D,20100614,000000,221.44,228.64,217.2,225.04,58046.5,0
+ASPS.US,D,20100615,000000,226.08,229.6,223.6,225.2,25795.375,0
+ASPS.US,D,20100616,000000,224,230.64,222.72,225.52,20998.875,0
+ASPS.US,D,20100617,000000,225.68,228,219.68,223.68,16502,0
+ASPS.US,D,20100618,000000,223.76,223.92,218.24,219.2,15480,0
+ASPS.US,D,20100621,000000,219.84,220.4,214.24,218.88,26582.25,0
+ASPS.US,D,20100622,000000,217.84,217.84,210.8,211.52,27972.5,0
+ASPS.US,D,20100623,000000,210.72,212.08,204.4,207.2,21068.5,0
+ASPS.US,D,20100624,000000,206.32,209.44,203.52,203.92,10197.75,0
+ASPS.US,D,20100625,000000,204,207.68,201.36,204.88,21043.375,0
+ASPS.US,D,20100628,000000,204.8,209.6,200.4,203.92,6824.875,0
+ASPS.US,D,20100629,000000,201.2,202.48,196,197.92,15921.375,0
+ASPS.US,D,20100630,000000,198.4,204,197.28,197.92,10958,0
+ASPS.US,D,20100701,000000,199.12,200.32,192.48,196.16,20110.625,0
+ASPS.US,D,20100702,000000,195.44,198.24,194.64,195.52,6802.125,0
+ASPS.US,D,20100706,000000,196.72,198.32,193.2,194.32,18489.25,0
+ASPS.US,D,20100707,000000,194.08,197.84,192.24,197.2,22186.375,0
+ASPS.US,D,20100708,000000,197.6,201.84,195.92,199.52,13588.5,0
+ASPS.US,D,20100709,000000,199.28,202.72,193.2,201.84,11525.125,0
+ASPS.US,D,20100712,000000,201.12,201.6,194.4,199.84,13794.5,0
+ASPS.US,D,20100713,000000,201.84,205.12,201.2,204.48,15131.875,0
+ASPS.US,D,20100714,000000,203.76,206.32,200.4,206.24,10504.125,0
+ASPS.US,D,20100715,000000,206.32,206.72,204.64,206,8409.125,0
+ASPS.US,D,20100716,000000,205.2,205.84,200.72,202.64,44234.375,0
+ASPS.US,D,20100719,000000,202.64,202.64,200.4,202.08,7406.875,0
+ASPS.US,D,20100720,000000,200.4,204.4,200,204.32,4569,0
+ASPS.US,D,20100721,000000,205.2,208.56,202.08,208.24,16363.25,0
+ASPS.US,D,20100722,000000,209.6,210.88,204.4,209.92,13082,0
+ASPS.US,D,20100723,000000,209.76,210.8,202.4,208.16,26611.5,0
+ASPS.US,D,20100726,000000,206.88,209.68,206.72,207.84,6023.5,0
+ASPS.US,D,20100727,000000,209.84,210.96,205.68,206.16,5101.375,0
+ASPS.US,D,20100728,000000,206.32,207.52,199.92,202.32,11542.5,0
+ASPS.US,D,20100729,000000,204,218.88,197.92,217.36,52480.75,0
+ASPS.US,D,20100730,000000,215.84,227.84,215.84,226.96,24382.25,0
+ASPS.US,D,20100802,000000,228.96,228.96,221.6,228.24,25011.625,0
+ASPS.US,D,20100803,000000,228.8,229.52,225.6,228,29626.125,0
+ASPS.US,D,20100804,000000,229.52,229.6,226.8,226.88,24777.375,0
+ASPS.US,D,20100805,000000,224.64,227.44,224.64,225.68,7957.625,0
+ASPS.US,D,20100806,000000,224.16,227.12,220.88,225.44,9373.25,0
+ASPS.US,D,20100809,000000,226.24,229.12,222.56,228.08,13081.625,0
+ASPS.US,D,20100810,000000,224.4,230.4,222.64,224.72,7453.5,0
+ASPS.US,D,20100811,000000,222.88,224.4,212.8,214.48,16453.25,0
+ASPS.US,D,20100812,000000,212.88,217.36,212.64,213.6,6346.375,0
+ASPS.US,D,20100813,000000,212.8,215.12,208,211.84,5850.125,0
+ASPS.US,D,20100816,000000,210.8,215.92,210.8,215.04,5962.625,0
+ASPS.US,D,20100817,000000,218.16,221.2,217.28,219.04,9114.375,0
+ASPS.US,D,20100818,000000,220.48,220.96,218,219.52,5267.75,0
+ASPS.US,D,20100819,000000,219.52,222.96,218.56,220.88,19338.25,0
+ASPS.US,D,20100820,000000,219.6,220.8,216.8,220.08,4706.75,0
+ASPS.US,D,20100823,000000,220.16,220.72,217.28,218.48,6705.75,0
+ASPS.US,D,20100824,000000,216.88,218.32,215.12,216.56,10456.75,0
+ASPS.US,D,20100825,000000,215.12,217.36,211.52,216.88,9374.25,0
+ASPS.US,D,20100826,000000,216.96,216.96,210.96,211.12,14854.375,0
+ASPS.US,D,20100827,000000,211.44,217.6,211.44,216.64,14395.625,0
+ASPS.US,D,20100830,000000,216,218.08,215.68,216.48,5948.75,0
+ASPS.US,D,20100831,000000,216.48,216.48,210.88,212,18171.125,0
+ASPS.US,D,20100901,000000,213.84,217.28,213.84,215.04,8975.625,0
+ASPS.US,D,20100902,000000,214.4,221.12,214.32,219.36,12344.375,0
+ASPS.US,D,20100903,000000,220.32,221.6,212.48,213.2,19111,0
+ASPS.US,D,20100907,000000,212.8,216.72,212.48,212.64,19550.75,0
+ASPS.US,D,20100908,000000,212.88,214.48,211.52,213.04,19896.75,0
+ASPS.US,D,20100909,000000,214.64,215.36,212.24,214.96,6062.375,0
+ASPS.US,D,20100910,000000,214.56,215.92,212,212.24,4055.875,0
+ASPS.US,D,20100913,000000,212.96,215.84,211.04,214.88,5949,0
+ASPS.US,D,20100914,000000,214.24,216.8,212.88,214.64,11689.875,0
+ASPS.US,D,20100915,000000,213.36,216.64,213.36,216.32,8397.5,0
+ASPS.US,D,20100916,000000,216,216.56,212,213.76,20793.5,0
+ASPS.US,D,20100917,000000,213.6,217.2,210.96,216.96,6891.875,0
+ASPS.US,D,20100920,000000,217.28,221.76,217.28,221.68,19301.125,0
+ASPS.US,D,20100921,000000,222.08,223.52,219.28,221.04,10306.5,0
+ASPS.US,D,20100922,000000,221.52,222.64,218,221.28,6946.875,0
+ASPS.US,D,20100923,000000,220.72,235.92,220.72,235.44,51059.5,0
+ASPS.US,D,20100924,000000,239.2,241.6,236.16,239.2,19912.75,0
+ASPS.US,D,20100927,000000,238.8,240,235.04,240,15310.125,0
+ASPS.US,D,20100928,000000,240.64,240.8,236.56,238.48,16838.875,0
+ASPS.US,D,20100929,000000,240,248.56,240,248.32,26498.625,0
+ASPS.US,D,20100930,000000,248.72,249.52,241.44,249.12,22382.25,0
+ASPS.US,D,20101001,000000,249.6,250.48,243.44,245.12,15709.75,0
+ASPS.US,D,20101004,000000,245.2,245.44,236.4,236.56,23448,0
+ASPS.US,D,20101005,000000,238.24,242.08,220.08,220.64,69906.125,0
+ASPS.US,D,20101006,000000,220.8,220.8,204.8,206.8,75885.625,0
+ASPS.US,D,20101007,000000,206.96,209.84,202.32,203.2,66510.875,0
+ASPS.US,D,20101008,000000,204.4,206.08,203.2,205.04,65221,0
+ASPS.US,D,20101011,000000,206.32,206.32,201.68,202.64,47008.125,0
+ASPS.US,D,20101012,000000,202,204,200.16,202.4,35322.625,0
+ASPS.US,D,20101013,000000,203.92,211.92,202.72,209.6,30969.5,0
+ASPS.US,D,20101014,000000,207.92,211.2,206.08,208.16,23327.125,0
+ASPS.US,D,20101015,000000,209.12,209.76,205.6,207.04,29054.25,0
+ASPS.US,D,20101018,000000,205.84,208.24,205.44,206.72,29112.625,0
+ASPS.US,D,20101019,000000,205.2,207.76,204.4,204.8,33899.625,0
+ASPS.US,D,20101020,000000,205.12,209.6,204.8,208.64,8971.25,0
+ASPS.US,D,20101021,000000,209.2,209.28,202.64,203.76,23219.875,0
+ASPS.US,D,20101022,000000,204.24,204.24,200.16,200.8,32907.5,0
+ASPS.US,D,20101025,000000,202,207.04,198,198.4,22975.75,0
+ASPS.US,D,20101026,000000,197.76,198.4,195.2,195.84,22293.875,0
+ASPS.US,D,20101027,000000,193.2,197.36,193.2,195.2,42994.125,0
+ASPS.US,D,20101028,000000,192,213.2,184.88,202,104706.5,0
+ASPS.US,D,20101029,000000,204.8,209.36,204.08,208.48,37676.375,0
+ASPS.US,D,20101101,000000,209.68,216.24,204.8,216.24,52244.25,0
+ASPS.US,D,20101102,000000,217.36,217.6,211.04,217.12,33874.875,0
+ASPS.US,D,20101103,000000,217.84,217.92,213.76,216.48,19918.375,0
+ASPS.US,D,20101104,000000,219.28,221.92,216.48,221.84,18078.625,0
+ASPS.US,D,20101105,000000,221.92,226.08,220.8,226.08,20875.125,0
+ASPS.US,D,20101108,000000,225.6,226.88,224,225.92,6407.375,0
+ASPS.US,D,20101109,000000,225.76,227.28,223.52,223.84,10662.125,0
+ASPS.US,D,20101110,000000,224.16,226.4,222.4,226.16,7205.25,0
+ASPS.US,D,20101111,000000,224.72,225.76,221.44,222.08,10038,0
+ASPS.US,D,20101112,000000,220.16,222.08,214.88,215.44,11123.375,0
+ASPS.US,D,20101115,000000,214.88,218.16,213.04,214.16,19578.5,0
+ASPS.US,D,20101116,000000,214.4,217.84,210.08,214.72,12788.5,0
+ASPS.US,D,20101117,000000,216.16,217.84,213.2,215.2,4904.875,0
+ASPS.US,D,20101118,000000,216.48,218.64,210.72,215.12,18700.125,0
+ASPS.US,D,20101119,000000,216,216.32,214.48,215.76,15127.625,0
+ASPS.US,D,20101122,000000,214.72,218.08,214.72,217.92,5827.375,0
+ASPS.US,D,20101123,000000,215.84,216.8,212.16,213.36,8208.875,0
+ASPS.US,D,20101124,000000,214.72,215.76,212.32,214.16,5099.375,0
+ASPS.US,D,20101126,000000,214,214,211.68,213.68,5327.875,0
+ASPS.US,D,20101129,000000,212,214.56,210.32,214.24,6301.625,0
+ASPS.US,D,20101130,000000,213.04,217.44,212.4,217.44,21349.625,0
+ASPS.US,D,20101201,000000,220.56,221.84,217.2,220.4,6563,0
+ASPS.US,D,20101202,000000,220,225.92,220,222.88,21413.875,0
+ASPS.US,D,20101203,000000,223.12,228,222.72,228,9388.625,0
+ASPS.US,D,20101206,000000,228,228,225.2,226.08,3962.75,0
+ASPS.US,D,20101207,000000,226.64,226.8,224.56,225.36,4836.5,0
+ASPS.US,D,20101208,000000,224.56,228,224.4,228,6342.75,0
+ASPS.US,D,20101209,000000,228,232,227.6,231.92,9232.875,0
+ASPS.US,D,20101210,000000,231.76,235.2,230.8,234.64,8004.625,0
+ASPS.US,D,20101213,000000,234.72,236,232,232.48,5472.875,0
+ASPS.US,D,20101214,000000,232.56,235.44,231.12,234.64,6389.25,0
+ASPS.US,D,20101215,000000,232.32,234.4,230.16,231.52,9809.25,0
+ASPS.US,D,20101216,000000,231.52,234.16,228,231.6,7730,0
+ASPS.US,D,20101217,000000,232.32,233.52,228,231.12,7564.875,0
+ASPS.US,D,20101220,000000,228.56,230.72,226.72,228.08,11014.125,0
+ASPS.US,D,20101221,000000,228.08,231.04,226.08,229.76,5179.375,0
+ASPS.US,D,20101222,000000,230.24,232.16,229.04,229.6,7882.875,0
+ASPS.US,D,20101223,000000,231.6,231.68,229.36,230.08,4583,0
+ASPS.US,D,20101227,000000,226,232,226,230.08,4326.625,0
+ASPS.US,D,20101228,000000,230.4,231.12,228,228.72,5053.75,0
+ASPS.US,D,20101229,000000,230.16,232.48,227.92,228.32,11778.875,0
+ASPS.US,D,20101230,000000,226.4,230.24,226.16,229.2,7159.125,0
+ASPS.US,D,20101231,000000,230.8,231.04,228.72,229.68,6872.25,0
+ASPS.US,D,20110103,000000,231.44,233.28,229.44,229.68,15687.5,0
+ASPS.US,D,20110104,000000,229.92,233.12,229.76,231.84,9598.875,0
+ASPS.US,D,20110105,000000,231.92,233.28,231.2,232.96,6578.375,0
+ASPS.US,D,20110106,000000,232.56,233.2,230.4,232.96,6403.5,0
+ASPS.US,D,20110107,000000,232.8,233.2,229.2,231.6,5792.75,0
+ASPS.US,D,20110110,000000,230.88,232.16,229.12,231.2,1706.75,0
+ASPS.US,D,20110111,000000,231.68,232.16,230.16,230.72,2698.125,0
+ASPS.US,D,20110112,000000,231.04,232,230.96,231.6,2933.875,0
+ASPS.US,D,20110113,000000,231.12,232.88,231.12,232.48,11392.125,0
+ASPS.US,D,20110114,000000,233.52,235.36,231.6,232,8035.125,0
+ASPS.US,D,20110118,000000,232,234,230.24,233.76,11745.625,0
+ASPS.US,D,20110119,000000,233.44,234.24,231.04,232.16,13067.375,0
+ASPS.US,D,20110120,000000,230.64,231.84,228.16,230.24,10019.625,0
+ASPS.US,D,20110121,000000,231.04,231.04,228.16,229.44,4282.25,0
+ASPS.US,D,20110124,000000,228.8,231.04,226.96,229.28,5653.25,0
+ASPS.US,D,20110125,000000,229.28,230.96,227.68,228.08,5376.625,0
+ASPS.US,D,20110126,000000,229.04,231.84,226.24,229.2,2538.75,0
+ASPS.US,D,20110127,000000,230.32,231.44,228.88,229.92,5166,0
+ASPS.US,D,20110128,000000,229.12,230.24,228.24,229.36,4885.75,0
+ASPS.US,D,20110131,000000,230.64,231.92,229.12,231.84,10628.625,0
+ASPS.US,D,20110201,000000,232,236.72,229.68,235.36,9481.25,0
+ASPS.US,D,20110202,000000,236,237.28,234.48,235.6,5762.875,0
+ASPS.US,D,20110203,000000,234.8,238.64,234.48,237.84,10285.75,0
+ASPS.US,D,20110204,000000,237.84,238.24,234.8,234.88,4963.625,0
+ASPS.US,D,20110207,000000,235.2,237.6,235.2,237.44,1231,0
+ASPS.US,D,20110208,000000,236.08,239.04,235.04,236.96,10078.875,0
+ASPS.US,D,20110209,000000,236.4,237.68,234.8,237.52,4095.25,0
+ASPS.US,D,20110210,000000,235.76,237.76,235.76,237.2,2056.5,0
+ASPS.US,D,20110211,000000,239.28,239.28,235.92,239.2,2810.375,0
+ASPS.US,D,20110214,000000,239.36,240.8,238.08,240.8,6309.125,0
+ASPS.US,D,20110215,000000,239.52,240.4,238.16,239.12,1150,0
+ASPS.US,D,20110216,000000,239.2,241.2,239.2,240.24,10325,0
+ASPS.US,D,20110218,000000,245.2,245.2,240.4,242.72,9021.625,0
+ASPS.US,D,20110222,000000,239.92,242.72,238,240.88,15114.625,0
+ASPS.US,D,20110223,000000,242.32,242.32,239.2,240.48,11010.625,0
+ASPS.US,D,20110224,000000,239.76,240.88,239.12,240.4,24228.625,0
+ASPS.US,D,20110225,000000,241.2,242.4,239.36,241.76,5339.125,0
+ASPS.US,D,20110228,000000,242.4,242.4,239.84,241.52,9330.25,0
+ASPS.US,D,20110301,000000,241.6,242,240,240.4,6191.375,0
+ASPS.US,D,20110302,000000,240.4,240.88,238.08,239.92,4989.375,0
+ASPS.US,D,20110303,000000,241.28,242.32,238.4,239.28,10896.375,0
+ASPS.US,D,20110304,000000,240,240,238.48,240,6639.375,0
+ASPS.US,D,20110307,000000,239.28,240,237.04,238,8609.375,0
+ASPS.US,D,20110308,000000,236.72,240,236,238.72,13871.125,0
+ASPS.US,D,20110309,000000,237.04,241.28,236.8,240.96,7010.875,0
+ASPS.US,D,20110310,000000,240.24,240.72,239.28,240,7130,0
+ASPS.US,D,20110311,000000,239.2,240.88,238.64,240,11621.125,0
+ASPS.US,D,20110314,000000,239.36,240.96,239.36,240.08,8281.375,0
+ASPS.US,D,20110315,000000,238.4,240.32,237.12,238.64,5988.75,0
+ASPS.US,D,20110316,000000,237.36,239.12,237.36,237.68,5556,0
+ASPS.US,D,20110317,000000,239.44,240.4,238.32,240,4373.375,0
+ASPS.US,D,20110318,000000,240.88,241.6,239.6,241.12,7102.375,0
+ASPS.US,D,20110321,000000,241.6,242.88,238.16,241.6,5844.875,0
+ASPS.US,D,20110322,000000,239.84,242.08,239.84,241.2,3308.625,0
+ASPS.US,D,20110323,000000,241.44,241.92,239.28,240.8,4088.375,0
+ASPS.US,D,20110324,000000,241.28,242.48,239.84,240.24,5993.375,0
+ASPS.US,D,20110325,000000,241.2,242.32,240,241.68,3761.625,0
+ASPS.US,D,20110328,000000,241.36,242.8,241.36,242.08,3150.625,0
+ASPS.US,D,20110329,000000,242.72,243.2,241.68,243.2,4225.875,0
+ASPS.US,D,20110330,000000,243.84,244.16,241.6,242.88,8528,0
+ASPS.US,D,20110331,000000,243.52,245.44,243.52,245.44,3176.375,0
+ASPS.US,D,20110401,000000,246.56,247.12,244.16,246.72,8238.25,0
+ASPS.US,D,20110404,000000,247.2,247.2,246.16,247.2,2503.5,0
+ASPS.US,D,20110405,000000,247.92,247.92,245.12,245.92,5543.375,0
+ASPS.US,D,20110406,000000,246.72,247.2,245.44,246.08,7847.5,0
+ASPS.US,D,20110407,000000,247.12,248,245.6,245.68,9102.75,0
+ASPS.US,D,20110408,000000,246.56,248.24,245.84,246.56,5042.625,0
+ASPS.US,D,20110411,000000,247.04,247.2,243.92,244,3724.375,0
+ASPS.US,D,20110412,000000,244.08,247.2,241.92,243.92,4178.375,0
+ASPS.US,D,20110413,000000,244.16,248.32,243.36,245.6,3143.125,0
+ASPS.US,D,20110414,000000,245.6,246.72,245.36,246,2856.875,0
+ASPS.US,D,20110415,000000,246,248.88,245.68,248.56,8411,0
+ASPS.US,D,20110418,000000,247.04,249.84,246.08,249.52,5696.375,0
+ASPS.US,D,20110419,000000,249.92,250,246.8,249.92,5804.75,0
+ASPS.US,D,20110420,000000,251.12,259.04,248.56,259.04,38191.375,0
+ASPS.US,D,20110421,000000,258.16,262.88,256.56,262.32,13133.75,0
+ASPS.US,D,20110425,000000,262.4,262.4,258,260.48,6219.625,0
+ASPS.US,D,20110426,000000,259.6,262.48,259.6,261.68,3869.75,0
+ASPS.US,D,20110427,000000,262.8,262.8,256.08,260.64,26066.25,0
+ASPS.US,D,20110428,000000,259.28,261.44,255.04,260,22228.875,0
+ASPS.US,D,20110429,000000,259.36,260,258.16,259.84,5727,0
+ASPS.US,D,20110502,000000,259.12,260.8,258.56,259.92,5690.75,0
+ASPS.US,D,20110503,000000,258.88,259.12,257.6,259.12,11087.5,0
+ASPS.US,D,20110504,000000,259.52,260.16,257.84,259.84,3671.875,0
+ASPS.US,D,20110505,000000,258.88,260.24,255.12,258.24,9145.125,0
+ASPS.US,D,20110506,000000,261.44,261.6,258,258.16,4057.75,0
+ASPS.US,D,20110509,000000,256,262.32,256,262.32,10069.25,0
+ASPS.US,D,20110510,000000,262.72,276.4,260.4,275.68,42796.125,0
+ASPS.US,D,20110511,000000,275.84,276.48,266.64,271.76,10993.25,0
+ASPS.US,D,20110512,000000,271.44,275.76,270.4,275.6,8239.625,0
+ASPS.US,D,20110513,000000,276.32,277.52,274.8,276.32,16778.75,0
+ASPS.US,D,20110516,000000,275.68,275.68,270.48,272.8,9650.375,0
+ASPS.US,D,20110517,000000,270.24,274,269.44,272.64,20754.25,0
+ASPS.US,D,20110518,000000,272.32,273.52,264.08,271.84,16549,0
+ASPS.US,D,20110519,000000,272.8,274.88,270.96,274.8,8351,0
+ASPS.US,D,20110520,000000,274.96,290.56,273.84,289.68,28384.875,0
+ASPS.US,D,20110523,000000,289.28,289.36,281.44,282.4,10178.125,0
+ASPS.US,D,20110524,000000,283.2,288.16,280.8,281.12,4019.75,0
+ASPS.US,D,20110525,000000,280.48,283.68,280,281.84,6972.75,0
+ASPS.US,D,20110526,000000,282,282,277.6,280,5453.25,0
+ASPS.US,D,20110527,000000,280,285.68,276.32,281.6,3330,0
+ASPS.US,D,20110531,000000,282.24,287.76,281.6,285.76,13558.5,0
+ASPS.US,D,20110601,000000,285.52,285.52,282.88,282.88,2283.5,0
+ASPS.US,D,20110602,000000,283.28,288.56,277.12,287.28,6788.5,0
+ASPS.US,D,20110603,000000,283.52,299.92,283.28,292.8,23973.5,0
+ASPS.US,D,20110606,000000,296,298.4,290.56,292.32,12934.125,0
+ASPS.US,D,20110607,000000,293.52,296.32,288,290.8,9695.5,0
+ASPS.US,D,20110608,000000,288.48,296.4,288.24,295.12,7297.5,0
+ASPS.US,D,20110609,000000,295.44,296.24,292.56,294.96,5925.625,0
+ASPS.US,D,20110610,000000,295.76,296.96,289.2,289.2,2928,0
+ASPS.US,D,20110613,000000,291.44,291.44,284.64,284.88,7312.125,0
+ASPS.US,D,20110614,000000,287.2,296,286.48,294.96,6916.875,0
+ASPS.US,D,20110615,000000,284.96,294.72,284.96,288.96,3823,0
+ASPS.US,D,20110616,000000,288,294.24,280,282.88,15850.125,0
+ASPS.US,D,20110617,000000,285.12,290.4,282.8,289.52,9695.125,0
+ASPS.US,D,20110620,000000,283.36,289.84,283.36,286.4,6950.5,0
+ASPS.US,D,20110621,000000,288,289.6,286.08,286.56,17850.125,0
+ASPS.US,D,20110622,000000,287.52,287.6,283.04,285.44,18996.75,0
+ASPS.US,D,20110623,000000,282.48,286.88,282.4,284,10888,0
+ASPS.US,D,20110624,000000,284.48,286.16,282.88,285.12,13423.875,0
+ASPS.US,D,20110627,000000,290.88,290.88,283.76,287.92,2437.5,0
+ASPS.US,D,20110628,000000,288.24,292,286.8,291.52,9214.875,0
+ASPS.US,D,20110629,000000,289.92,295.2,288,292.72,4008.5,0
+ASPS.US,D,20110630,000000,293.28,295.44,289.04,294.4,4833.375,0
+ASPS.US,D,20110701,000000,294.48,300,291.68,298,8094,0
+ASPS.US,D,20110705,000000,298.32,300.56,296.72,299.92,4833.75,0
+ASPS.US,D,20110706,000000,299.92,302,299.04,300.88,5810.5,0
+ASPS.US,D,20110707,000000,302.08,304,299.68,299.84,5246.875,0
+ASPS.US,D,20110708,000000,300,302.56,297.76,298.24,4752.75,0
+ASPS.US,D,20110711,000000,296.96,298.16,293.36,295.92,3998.75,0
+ASPS.US,D,20110712,000000,295.92,300,294.56,297.36,3690.625,0
+ASPS.US,D,20110713,000000,299.04,301.12,299.04,299.6,5628.875,0
+ASPS.US,D,20110714,000000,302,302,295.28,296.8,4396.875,0
+ASPS.US,D,20110715,000000,297.28,297.6,294.96,296.8,6084.625,0
+ASPS.US,D,20110718,000000,294.64,298.32,294.4,295.52,1592.125,0
+ASPS.US,D,20110719,000000,296.16,300.24,291.2,295.12,4755.375,0
+ASPS.US,D,20110720,000000,296.64,298.24,294.72,295.76,1897.625,0
+ASPS.US,D,20110721,000000,297.76,298.72,290.72,296.72,4633.75,0
+ASPS.US,D,20110722,000000,295.92,297.68,294.08,295.2,2125.125,0
+ASPS.US,D,20110725,000000,292.88,296.16,290.72,293.12,1591.25,0
+ASPS.US,D,20110726,000000,293.28,294.72,290,291.04,3368.125,0
+ASPS.US,D,20110727,000000,294.16,294.72,283.12,284.32,11230.75,0
+ASPS.US,D,20110728,000000,281.44,281.52,257.6,271.84,79027.5,0
+ASPS.US,D,20110729,000000,267.12,271.84,263.6,270.72,9796.25,0
+ASPS.US,D,20110801,000000,272,277.44,269.44,276,11457.375,0
+ASPS.US,D,20110802,000000,276,278.24,273.6,275.6,7687.25,0
+ASPS.US,D,20110803,000000,274.48,279.44,274.32,277.52,9159.625,0
+ASPS.US,D,20110804,000000,275.76,276.48,268.96,272,13913.75,0
+ASPS.US,D,20110805,000000,278.56,278.56,266.8,271.6,10312.5,0
+ASPS.US,D,20110808,000000,266.64,273.28,248.48,254.32,21139.75,0
+ASPS.US,D,20110809,000000,256,259.92,253.84,259.12,13637.75,0
+ASPS.US,D,20110810,000000,255.36,267.52,249.36,259.68,11963.625,0
+ASPS.US,D,20110811,000000,255.52,268.88,255.52,267.52,8672.25,0
+ASPS.US,D,20110812,000000,263.6,270.08,263.6,269.68,9908.375,0
+ASPS.US,D,20110815,000000,272,274.48,269.68,274.16,8516.25,0
+ASPS.US,D,20110816,000000,268,274.24,268,273.28,7607.25,0
+ASPS.US,D,20110817,000000,271.68,277.92,271.68,274.72,3546.875,0
+ASPS.US,D,20110818,000000,272.4,272.4,264.56,267.2,5852,0
+ASPS.US,D,20110819,000000,264.64,266.16,256.72,258.4,11770.25,0
+ASPS.US,D,20110822,000000,265.68,266.32,258.88,261.44,9337,0
+ASPS.US,D,20110823,000000,260.64,263.36,258.48,262.4,12037.5,0
+ASPS.US,D,20110824,000000,263.44,265.12,260.88,262.32,17853,0
+ASPS.US,D,20110825,000000,266.32,267.12,258.88,261.28,16024,0
+ASPS.US,D,20110826,000000,257.04,262.96,257.04,262.56,15514.25,0
+ASPS.US,D,20110829,000000,265.76,271.92,265.76,269.44,7507.5,0
+ASPS.US,D,20110830,000000,268.72,272.16,256.64,271.44,6853.75,0
+ASPS.US,D,20110831,000000,272,278.96,270.56,278.8,9892.375,0
+ASPS.US,D,20110901,000000,278.08,284.24,278.08,281.04,11605.625,0
+ASPS.US,D,20110902,000000,280.96,281.68,277.04,278.64,4117.625,0
+ASPS.US,D,20110906,000000,272.72,282,261.36,281.28,8851.875,0
+ASPS.US,D,20110907,000000,285.2,285.2,280.24,282.56,9386.375,0
+ASPS.US,D,20110908,000000,280.88,286,280.88,285.04,7331.375,0
+ASPS.US,D,20110909,000000,282.88,284.48,276.56,277.84,13903.625,0
+ASPS.US,D,20110912,000000,276.96,281.76,273.2,281.76,8485.875,0
+ASPS.US,D,20110913,000000,284.56,287.68,282.56,285.28,8205.75,0
+ASPS.US,D,20110914,000000,287.68,292,284.08,290.4,5024.5,0
+ASPS.US,D,20110915,000000,292.88,292.88,287.12,288.64,4532.5,0
+ASPS.US,D,20110916,000000,288.4,296.16,285.2,295.84,15131.625,0
+ASPS.US,D,20110919,000000,289.12,297.52,289.12,296.4,7139.25,0
+ASPS.US,D,20110920,000000,297.12,299.92,294.64,296.32,5072.625,0
+ASPS.US,D,20110921,000000,295.44,299.44,292.08,293.92,5326.875,0
+ASPS.US,D,20110922,000000,295.68,295.68,282.88,283.2,5938.875,0
+ASPS.US,D,20110923,000000,285.12,288.16,284.32,287.04,7226.875,0
+ASPS.US,D,20110926,000000,288,289.76,280.4,282.16,6726.625,0
+ASPS.US,D,20110927,000000,283.52,287.92,280.96,281.04,4844,0
+ASPS.US,D,20110928,000000,282,283.12,276.72,281.28,5262.5,0
+ASPS.US,D,20110929,000000,292.64,292.64,280.8,281.44,5365.625,0
+ASPS.US,D,20110930,000000,279.44,284.24,275.52,283.12,8354.5,0
+ASPS.US,D,20111003,000000,289.28,289.28,274.8,277.44,6982.25,0
+ASPS.US,D,20111004,000000,272.8,277.04,269.04,275.28,10859.375,0
+ASPS.US,D,20111005,000000,275.52,282.08,275.04,280.8,5907.375,0
+ASPS.US,D,20111006,000000,280.32,284.8,277.12,283.92,5601.625,0
+ASPS.US,D,20111007,000000,282.96,284.48,280.64,283.76,4168.5,0
+ASPS.US,D,20111010,000000,288.08,288.24,282.32,284.56,6372.625,0
+ASPS.US,D,20111011,000000,287.92,294.08,287.84,290.48,6930,0
+ASPS.US,D,20111012,000000,292.32,296.72,292,295.36,6955.375,0
+ASPS.US,D,20111013,000000,296,296.72,292.8,292.8,3832,0
+ASPS.US,D,20111014,000000,296.16,297.6,292.48,292.88,3577.125,0
+ASPS.US,D,20111017,000000,292.4,294.56,287.36,287.52,3042.25,0
+ASPS.US,D,20111018,000000,290.72,292,288.88,290.08,3349.875,0
+ASPS.US,D,20111019,000000,289.12,290.32,286.88,287.2,3493.875,0
+ASPS.US,D,20111020,000000,287.84,290.08,285.36,285.36,2891.375,0
+ASPS.US,D,20111021,000000,286.72,287.68,284.56,286.08,4195.875,0
+ASPS.US,D,20111024,000000,285.76,293.6,285.52,292.96,7411.75,0
+ASPS.US,D,20111025,000000,292.64,297.84,288.64,296.32,7348,0
+ASPS.US,D,20111026,000000,300,300,293.92,299.36,7560.25,0
+ASPS.US,D,20111027,000000,306.48,326.96,301.76,319.6,60450.375,0
+ASPS.US,D,20111028,000000,319.2,324.32,316.72,323.6,8374,0
+ASPS.US,D,20111031,000000,320.8,324.64,317.84,322,17757.5,0
+ASPS.US,D,20111101,000000,322,324,313.6,323.52,14081,0
+ASPS.US,D,20111102,000000,324,341.52,322.8,341.52,20608,0
+ASPS.US,D,20111103,000000,341.52,348.4,337.76,348.32,15426,0
+ASPS.US,D,20111104,000000,346,348,343.92,346.48,11819.625,0
+ASPS.US,D,20111107,000000,346.48,346.48,340.4,341.12,6900.375,0
+ASPS.US,D,20111108,000000,344.16,347.52,341.76,342.16,9084.125,0
+ASPS.US,D,20111109,000000,338.56,346.8,338.24,343.12,6659.625,0
+ASPS.US,D,20111110,000000,344.08,346.08,336.32,340,6851.5,0
+ASPS.US,D,20111111,000000,341.68,352.72,341.68,351.84,16495.875,0
+ASPS.US,D,20111114,000000,351.76,351.76,347.76,350.08,13085.125,0
+ASPS.US,D,20111115,000000,352.48,359.12,349.6,358.96,12623.75,0
+ASPS.US,D,20111116,000000,359.6,365.2,357.68,362.32,16300.125,0
+ASPS.US,D,20111117,000000,362.4,365.6,362.24,365.28,15838.375,0
+ASPS.US,D,20111118,000000,367.36,367.36,357.92,364.16,14704,0
+ASPS.US,D,20111121,000000,362.56,367.28,361.6,362.64,16767.375,0
+ASPS.US,D,20111122,000000,361.44,372.64,361.44,371.12,15791.625,0
+ASPS.US,D,20111123,000000,368.72,373.04,368.16,372.24,14074.25,0
+ASPS.US,D,20111125,000000,370.08,374.64,368.24,369.6,8900.375,0
+ASPS.US,D,20111128,000000,376.24,377.04,373.2,376.16,11901.375,0
+ASPS.US,D,20111129,000000,377.84,378.64,371.44,373.36,16176.375,0
+ASPS.US,D,20111130,000000,379.92,382.16,376.08,380.88,31805,0
+ASPS.US,D,20111201,000000,380,382.88,376.08,381.76,21306.5,0
+ASPS.US,D,20111202,000000,382.32,385.2,382.32,384.8,18975.5,0
+ASPS.US,D,20111205,000000,385.84,388.16,383.28,385.92,20144.375,0
+ASPS.US,D,20111206,000000,386.4,398.64,386.24,397.04,27959.625,0
+ASPS.US,D,20111207,000000,397.76,399.04,392.72,399.04,15469.75,0
+ASPS.US,D,20111208,000000,397.44,403.44,396.16,401.68,31453,0
+ASPS.US,D,20111209,000000,401.6,402.16,400.08,401.84,35107.625,0
+ASPS.US,D,20111212,000000,403.36,407.44,399.6,405.52,16095.5,0
+ASPS.US,D,20111213,000000,407.92,410.56,405.12,405.6,17267.375,0
+ASPS.US,D,20111214,000000,402.72,410.4,395.2,396.08,13758.875,0
+ASPS.US,D,20111215,000000,397.92,398.32,391.04,393.36,26239.875,0
+ASPS.US,D,20111216,000000,389.84,400,389.84,397.28,18730.875,0
+ASPS.US,D,20111219,000000,399.44,400.72,395.36,396.4,10200.5,0
+ASPS.US,D,20111220,000000,399.04,400,398.48,399.2,13928.625,0
+ASPS.US,D,20111221,000000,398.24,399.12,395.36,397.76,10291.25,0
+ASPS.US,D,20111222,000000,398.08,399.52,396.4,397.52,7214,0
+ASPS.US,D,20111223,000000,398.88,401.36,398.48,399.44,9426.375,0
+ASPS.US,D,20111227,000000,400,405.2,398.72,400.56,19184,0
+ASPS.US,D,20111228,000000,399.76,402.56,398.8,400,8552.75,0
+ASPS.US,D,20111229,000000,400,401.76,399.52,400.72,10564.125,0
+ASPS.US,D,20111230,000000,400.56,402.24,400.56,401.44,4631.25,0
+ASPS.US,D,20120103,000000,402.4,406.56,393.44,394.08,8720.875,0
+ASPS.US,D,20120104,000000,393.2,395.28,383.2,388.4,24778.875,0
+ASPS.US,D,20120105,000000,387.6,403.04,386.88,402.64,18078.375,0
+ASPS.US,D,20120106,000000,402.8,405.68,401.52,403.92,12539,0
+ASPS.US,D,20120109,000000,402.4,404.48,401.84,403.04,23726,0
+ASPS.US,D,20120110,000000,406.08,406.16,398,398,16556.875,0
+ASPS.US,D,20120111,000000,398.24,399.36,386.72,391.2,26003.625,0
+ASPS.US,D,20120112,000000,395.2,404.24,385.84,403.44,13086.5,0
+ASPS.US,D,20120113,000000,403.28,405.44,400,403.68,8204.75,0
+ASPS.US,D,20120117,000000,405.36,408,404.24,404.8,10684,0
+ASPS.US,D,20120118,000000,405.36,406.56,404,404,4100.25,0
+ASPS.US,D,20120119,000000,404.24,406.48,401.44,402.48,9652.25,0
+ASPS.US,D,20120120,000000,403.76,407.04,402.48,405.12,7794,0
+ASPS.US,D,20120123,000000,407.76,420.8,405.44,416.48,26041.875,0
+ASPS.US,D,20120124,000000,416.72,425.6,411.84,423.36,21315.75,0
+ASPS.US,D,20120125,000000,423.68,427.12,420.56,426.24,9808.125,0
+ASPS.US,D,20120126,000000,428.64,434.08,425.6,433.04,19739.375,0
+ASPS.US,D,20120127,000000,432.48,434.88,430.88,432.48,17597,0
+ASPS.US,D,20120130,000000,432,432,425.68,426.56,13102.625,0
+ASPS.US,D,20120131,000000,429.28,431.92,426.8,427.92,8798.25,0
+ASPS.US,D,20120201,000000,432.32,432.64,426.8,430.24,8396.375,0
+ASPS.US,D,20120202,000000,429.92,434.88,428.64,431.2,11263.25,0
+ASPS.US,D,20120203,000000,431.52,431.52,420.96,424.8,9887.75,0
+ASPS.US,D,20120206,000000,422.72,424.56,419.52,423.44,5440.375,0
+ASPS.US,D,20120207,000000,422.08,424.16,419.6,422.32,8980.75,0
+ASPS.US,D,20120208,000000,422.4,424.24,419.44,420.32,6201.25,0
+ASPS.US,D,20120209,000000,421.2,430.64,419.2,425.36,8970.625,0
+ASPS.US,D,20120210,000000,424.08,432.08,402.16,404,24024.625,0
+ASPS.US,D,20120213,000000,407.92,412.64,402.24,409.92,22286.5,0
+ASPS.US,D,20120214,000000,410.96,423.6,410.48,423.6,22733.25,0
+ASPS.US,D,20120215,000000,426.8,434.08,422.32,428,21545.875,0
+ASPS.US,D,20120216,000000,439.6,451.76,430.4,437.52,48589.25,0
+ASPS.US,D,20120217,000000,439.6,477.84,439.44,473.12,46909.5,0
+ASPS.US,D,20120221,000000,479.52,485.6,472,481.28,39857.625,0
+ASPS.US,D,20120222,000000,479.84,505.76,478.08,499.84,46432.25,0
+ASPS.US,D,20120223,000000,503.76,517.6,488.96,511.92,40210.125,0
+ASPS.US,D,20120224,000000,513.12,525.68,510.08,516.88,28963.5,0
+ASPS.US,D,20120227,000000,519.52,522,499.04,518.24,22880.875,0
+ASPS.US,D,20120228,000000,522.72,524.8,510.24,514.96,15868,0
+ASPS.US,D,20120229,000000,518.4,521.68,508.64,515.52,18031.75,0
+ASPS.US,D,20120301,000000,517.04,519.04,508.64,508.8,26789.75,0
+ASPS.US,D,20120302,000000,508.48,510,503.12,507.36,21564.375,0
+ASPS.US,D,20120305,000000,515.28,515.28,507.84,510.8,22799.625,0
+ASPS.US,D,20120306,000000,511.12,517.92,504,511.04,16256.375,0
+ASPS.US,D,20120307,000000,515.68,518.48,508,508.8,16402.25,0
+ASPS.US,D,20120308,000000,508.24,509.12,476.72,489.76,52566.5,0
+ASPS.US,D,20120309,000000,487.44,510.24,487.44,506.08,26950.625,0
+ASPS.US,D,20120312,000000,507.12,512,503.92,507.44,20404.625,0
+ASPS.US,D,20120313,000000,512.56,512.56,500.32,508.56,19885.625,0
+ASPS.US,D,20120314,000000,514.16,514.72,500.88,510.16,16717.375,0
+ASPS.US,D,20120315,000000,514.48,515.12,506.88,508.24,16412,0
+ASPS.US,D,20120316,000000,510.4,512,499.6,501.36,13273.5,0
+ASPS.US,D,20120319,000000,496.64,519.04,496.16,513.44,19793.25,0
+ASPS.US,D,20120320,000000,516.88,517.52,509.36,513.68,10908.75,0
+ASPS.US,D,20120321,000000,517.36,517.36,511.36,513.84,11147.375,0
+ASPS.US,D,20120322,000000,512,512.08,496,508.16,13499.625,0
+ASPS.US,D,20120323,000000,508.4,512.56,499.92,507.12,10307.375,0
+ASPS.US,D,20120326,000000,514.48,515.92,504.96,509.84,15090,0
+ASPS.US,D,20120327,000000,510.4,512.8,500.32,504.32,11322.125,0
+ASPS.US,D,20120328,000000,506.16,507.92,494.32,497.2,11905.75,0
+ASPS.US,D,20120329,000000,498.08,503.76,487.04,500.88,15600,0
+ASPS.US,D,20120330,000000,502.48,502.48,484,485.12,16699,0
+ASPS.US,D,20120402,000000,482.8,500,481.76,498.4,13851.625,0
+ASPS.US,D,20120403,000000,500.96,507.92,496.96,500.96,9314.875,0
+ASPS.US,D,20120404,000000,498.8,500.96,485.6,486.8,12796.75,0
+ASPS.US,D,20120405,000000,485.6,491.76,482.72,487.6,8745.125,0
+ASPS.US,D,20120409,000000,483.36,485.44,469.6,475.28,18478.5,0
+ASPS.US,D,20120410,000000,473.36,473.76,454.32,456.24,17692.125,0
+ASPS.US,D,20120411,000000,461.92,466.16,454.48,458.32,22235.875,0
+ASPS.US,D,20120412,000000,458.96,470.32,458.96,466.4,19615.875,0
+ASPS.US,D,20120413,000000,464.4,468.96,456,461.36,14794.75,0
+ASPS.US,D,20120416,000000,459.68,463.36,456.32,461.68,9499.75,0
+ASPS.US,D,20120417,000000,463.52,471.68,462.4,464.16,9615.625,0
+ASPS.US,D,20120418,000000,464,475.84,461.92,473.52,7661,0
+ASPS.US,D,20120419,000000,473.2,477.6,464.96,471.68,28342,0
+ASPS.US,D,20120420,000000,462.4,477.12,462.4,471.2,21872.875,0
+ASPS.US,D,20120423,000000,467.84,472.64,464.24,469.68,10253,0
+ASPS.US,D,20120424,000000,469.92,473.2,467.04,470.32,24043.75,0
+ASPS.US,D,20120425,000000,472.32,481.44,470.32,479.44,14286.75,0
+ASPS.US,D,20120426,000000,484.56,504,461.92,487.6,26898.75,0
+ASPS.US,D,20120427,000000,490.8,493.84,483.36,484.16,12062.5,0
+ASPS.US,D,20120430,000000,485.76,494,475.68,478.64,5978,0
+ASPS.US,D,20120501,000000,478.64,481.36,471.92,473.12,11618.5,0
+ASPS.US,D,20120502,000000,472.72,474.4,464.24,472.72,6447.375,0
+ASPS.US,D,20120503,000000,475.04,477.12,468.08,474.72,10519.125,0
+ASPS.US,D,20120504,000000,473.2,473.2,455.76,457.52,11628.25,0
+ASPS.US,D,20120507,000000,454.48,455.36,448,449.52,11872,0
+ASPS.US,D,20120508,000000,448.08,450.48,430.4,434.32,22983.25,0
+ASPS.US,D,20120509,000000,431.76,437.12,428,433.92,25319.625,0
+ASPS.US,D,20120510,000000,435.12,439.68,427.92,431.76,21367,0
+ASPS.US,D,20120511,000000,428.88,457.28,426.08,454.24,16273.5,0
+ASPS.US,D,20120514,000000,452.32,454.24,444.4,449.12,7136,0
+ASPS.US,D,20120515,000000,447.92,458.64,447.92,454.88,13535.125,0
+ASPS.US,D,20120516,000000,454.72,454.72,440.64,442.64,8810.625,0
+ASPS.US,D,20120517,000000,442.4,442.48,416.08,418.8,13437.125,0
+ASPS.US,D,20120518,000000,420.72,432.64,417.84,428.56,12756.25,0
+ASPS.US,D,20120521,000000,427.84,432,420.88,430.24,14707.25,0
+ASPS.US,D,20120522,000000,432,448,430,444.08,18820.125,0
+ASPS.US,D,20120523,000000,443.92,459.76,442.8,459.28,16855.875,0
+ASPS.US,D,20120524,000000,458.32,479.92,455.12,472.16,27181.625,0
+ASPS.US,D,20120525,000000,471.12,471.44,460.48,463.84,11605.125,0
+ASPS.US,D,20120529,000000,466.72,472.24,457.52,460,10483.625,0
+ASPS.US,D,20120530,000000,456.96,463.2,454.96,456.72,12180.375,0
+ASPS.US,D,20120531,000000,458.16,464,452.48,462.88,41133.875,0
+ASPS.US,D,20120601,000000,460.16,463.28,454.4,462.16,24311,0
+ASPS.US,D,20120604,000000,460.16,476.72,457.52,472.88,19525.625,0
+ASPS.US,D,20120605,000000,474.48,504.8,472,500,41939.5,0
+ASPS.US,D,20120606,000000,504.56,517.28,501.12,515.2,24870,0
+ASPS.US,D,20120607,000000,518.08,518.32,508,510.08,11254.75,0
+ASPS.US,D,20120608,000000,511.84,532.08,508.08,519.52,22201.25,0
+ASPS.US,D,20120611,000000,529.28,530.96,520.24,523.92,14455.875,0
+ASPS.US,D,20120612,000000,523.44,536.24,523.44,529.04,12218.25,0
+ASPS.US,D,20120613,000000,530.16,531.44,522.32,528.16,13572.875,0
+ASPS.US,D,20120614,000000,525.76,532.16,522.8,522.8,21221.125,0
+ASPS.US,D,20120615,000000,524.32,540.48,510.08,539.2,11095.375,0
+ASPS.US,D,20120618,000000,539.84,563.76,534.32,562.96,26318.75,0
+ASPS.US,D,20120619,000000,565.44,580.88,561.84,574.16,38602.875,0
+ASPS.US,D,20120620,000000,578.08,578.08,563.6,567.76,15733.875,0
+ASPS.US,D,20120621,000000,571.92,574.08,561.68,562.8,24667.75,0
+ASPS.US,D,20120622,000000,563.12,572,559.12,566.8,8555.25,0
+ASPS.US,D,20120625,000000,564.4,570,560.24,566.24,10094.375,0
+ASPS.US,D,20120626,000000,562.16,574.4,561.84,573.6,11768.75,0
+ASPS.US,D,20120627,000000,573.6,580.4,573.36,578.88,18658.25,0
+ASPS.US,D,20120628,000000,576.72,579.2,567.68,573.92,7061.5,0
+ASPS.US,D,20120629,000000,579.2,585.84,574,585.84,12713.5,0
+ASPS.US,D,20120702,000000,588.32,607.52,588.32,605.2,16584.75,0
+ASPS.US,D,20120703,000000,607.2,609.584,599.28,603.44,7045,0
+ASPS.US,D,20120705,000000,593.84,602.56,593.84,599.92,16179.375,0
+ASPS.US,D,20120706,000000,598.08,603.76,592,595.52,7442.75,0
+ASPS.US,D,20120709,000000,595.52,595.52,585.76,594.88,14199.25,0
+ASPS.US,D,20120710,000000,594.88,599.76,578.08,585.28,13993.25,0
+ASPS.US,D,20120711,000000,584.64,589.52,579.68,586.96,8070.375,0
+ASPS.US,D,20120712,000000,584.88,585.52,536,565.6,32386.625,0
+ASPS.US,D,20120713,000000,566.48,590.88,566.48,590.88,12288.25,0
+ASPS.US,D,20120716,000000,591.2,601.84,590.88,600,9412.5,0
+ASPS.US,D,20120717,000000,600,602,586.64,596.72,9229.25,0
+ASPS.US,D,20120718,000000,599.76,608.16,599.52,603.04,14638.5,0
+ASPS.US,D,20120719,000000,607.76,611.2,603.44,606.96,12245.25,0
+ASPS.US,D,20120720,000000,603.92,608.56,594.56,606,7915.25,0
+ASPS.US,D,20120723,000000,600.24,603.2,590.96,595.52,4569.75,0
+ASPS.US,D,20120724,000000,593.76,596.56,587.2,590.4,12684.75,0
+ASPS.US,D,20120725,000000,588.8,606.24,588,595.36,8031.5,0
+ASPS.US,D,20120726,000000,599.76,602.24,576.08,582.4,23216.125,0
+ASPS.US,D,20120727,000000,570,592.72,570,591.44,15031,0
+ASPS.US,D,20120730,000000,588,633.6,587.92,619.92,33145.625,0
+ASPS.US,D,20120731,000000,620,625.2,617.6,620.48,14117.75,0
+ASPS.US,D,20120801,000000,620.56,628,610.24,622.24,15441.875,0
+ASPS.US,D,20120802,000000,620.72,628.16,618.192,623.12,18951.125,0
+ASPS.US,D,20120803,000000,625.12,635.2,622.4,627.2,24641.375,0
+ASPS.US,D,20120806,000000,641.28,662.64,638.24,654.88,29453.5,0
+ASPS.US,D,20120807,000000,657.92,670.632,654.432,662.32,15204.5,0
+ASPS.US,D,20120808,000000,662.8,675.44,658.096,674.4,12255.875,0
+ASPS.US,D,20120809,000000,677.92,677.92,666.008,668.88,19129.5,0
+ASPS.US,D,20120810,000000,668,671.76,664.08,668.8,12731.75,0
+ASPS.US,D,20120813,000000,668,678.56,666.08,677.36,17234.875,0
+ASPS.US,D,20120814,000000,679.36,679.44,674.48,675.52,7978.875,0
+ASPS.US,D,20120815,000000,670.16,679.744,670,677.52,14902.25,0
+ASPS.US,D,20120816,000000,680,715.92,679.84,714.48,32991.875,0
+ASPS.US,D,20120817,000000,717.36,727.36,706,726.32,14685.875,0
+ASPS.US,D,20120820,000000,729.52,738.32,716.64,720.4,28381.875,0
+ASPS.US,D,20120821,000000,718.16,722.552,677.92,680.88,48696.875,0
+ASPS.US,D,20120822,000000,676.72,680.64,669.44,679.6,29664.875,0
+ASPS.US,D,20120823,000000,679.6,680.08,664.96,672.96,20003.5,0
+ASPS.US,D,20120824,000000,675.52,678.48,670.56,672.8,14719.125,0
+ASPS.US,D,20120827,000000,676,683.12,669.44,675.6,18633.625,0
+ASPS.US,D,20120828,000000,675.12,684.4,672.32,683.92,7449.875,0
+ASPS.US,D,20120829,000000,684.88,694.32,683.04,684.72,11816.75,0
+ASPS.US,D,20120830,000000,683.36,683.36,660.88,668.72,13401.75,0
+ASPS.US,D,20120831,000000,671.2,678.96,671.2,674.32,6551.375,0
+ASPS.US,D,20120904,000000,674.32,691.04,670.24,688,12634.25,0
+ASPS.US,D,20120905,000000,689.36,702.64,688.672,699.12,15763.25,0
+ASPS.US,D,20120906,000000,703.84,704,696,701.76,16939.375,0
+ASPS.US,D,20120907,000000,699.2,699.36,684.72,686.72,7704.5,0
+ASPS.US,D,20120910,000000,690.88,704,688.16,698.24,13576,0
+ASPS.US,D,20120911,000000,702,703.64,697.696,700.4,10449,0
+ASPS.US,D,20120912,000000,704.16,726.64,702.48,715.6,14986,0
+ASPS.US,D,20120913,000000,718.24,731.2,708,728.48,21948.25,0
+ASPS.US,D,20120914,000000,732.96,732.96,711.92,718.08,16216.25,0
+ASPS.US,D,20120917,000000,713.2,728.48,713.2,722,10812.5,0
+ASPS.US,D,20120918,000000,726.32,727.92,712.64,714.16,8336.5,0
+ASPS.US,D,20120919,000000,720.08,720.8,715.68,715.68,4654.75,0
+ASPS.US,D,20120920,000000,716.48,724.88,715.6,723.68,9868.625,0
+ASPS.US,D,20120921,000000,725.44,731.2,713.12,713.84,12276.625,0
+ASPS.US,D,20120924,000000,713.2,713.28,691.84,697.92,12692.5,0
+ASPS.US,D,20120925,000000,694.48,697.52,676,682.16,22083.875,0
+ASPS.US,D,20120926,000000,679.76,685.04,669.76,673.6,17558.375,0
+ASPS.US,D,20120927,000000,677.28,697.52,670.608,688.4,18147.375,0
+ASPS.US,D,20120928,000000,685.92,691.2,672.16,690,16397.875,0
+ASPS.US,D,20121001,000000,693.92,708.72,692.4,707.92,23663.75,0
+ASPS.US,D,20121002,000000,711.52,716.88,694.16,704.4,11061.625,0
+ASPS.US,D,20121003,000000,709.28,827.44,709.28,821.52,127088.75,0
+ASPS.US,D,20121004,000000,812.88,921.76,793.12,912.8,98846.75,0
+ASPS.US,D,20121005,000000,913.36,925.84,879.04,891.52,39674.75,0
+ASPS.US,D,20121008,000000,886.24,907.44,885.28,894.32,23605.875,0
+ASPS.US,D,20121009,000000,892.48,892.48,859.2,867.28,30789.375,0
+ASPS.US,D,20121010,000000,865.52,886,859.84,867.12,22667.875,0
+ASPS.US,D,20121011,000000,873.92,900.72,873.92,888.64,18910.25,0
+ASPS.US,D,20121012,000000,887.2,920.16,887.2,917.84,12185.75,0
+ASPS.US,D,20121015,000000,926.56,936.56,908.72,917.68,19960.125,0
+ASPS.US,D,20121016,000000,915.2,947.84,914,939.52,15863.625,0
+ASPS.US,D,20121017,000000,942.64,947.12,933.6,936.4,22277.375,0
+ASPS.US,D,20121018,000000,934.88,934.88,891.12,894.72,22215.875,0
+ASPS.US,D,20121019,000000,885.76,916.08,880.96,895.36,24047.5,0
+ASPS.US,D,20121022,000000,892.64,925.2,888,896.24,23839.125,0
+ASPS.US,D,20121023,000000,888,888,863.04,878.08,34024.5,0
+ASPS.US,D,20121024,000000,878.48,1037.76,878,994.64,117220,0
+ASPS.US,D,20121025,000000,976.56,1020,918,927.2,120723.875,0
+ASPS.US,D,20121026,000000,920.48,932.72,895.04,923.28,39094.875,0
+ASPS.US,D,20121031,000000,918.4,930.16,896.8,908,20813.25,0
+ASPS.US,D,20121101,000000,898.24,920.96,870.24,882.72,33132.25,0
+ASPS.US,D,20121102,000000,892.24,918.96,878.8,888,14157.5,0
+ASPS.US,D,20121105,000000,890,900.32,806,861.04,60502.875,0
+ASPS.US,D,20121106,000000,861.44,868.64,843.36,852.8,23336.125,0
+ASPS.US,D,20121107,000000,847.6,915.44,837.76,895.52,36918.25,0
+ASPS.US,D,20121108,000000,896,921.2,885.44,895.92,21444,0
+ASPS.US,D,20121109,000000,893.52,904.56,865.12,876.64,18311.375,0
+ASPS.US,D,20121112,000000,872.88,898.72,853.2,857.2,21632.25,0
+ASPS.US,D,20121113,000000,848.08,878.24,842.32,844.08,23117.375,0
+ASPS.US,D,20121114,000000,833.84,841.2,812,819.52,36400.25,0
+ASPS.US,D,20121115,000000,811.52,816,776.08,804.16,44637.375,0
+ASPS.US,D,20121116,000000,807.84,833.44,793.36,830.96,28750,0
+ASPS.US,D,20121119,000000,842.56,855.52,822.24,844,31110,0
+ASPS.US,D,20121120,000000,845.04,848.56,825.76,835.76,12077.75,0
+ASPS.US,D,20121121,000000,835.36,850.88,824.08,846.8,17269,0
+ASPS.US,D,20121123,000000,845.2,848,821.04,831.76,11007.75,0
+ASPS.US,D,20121126,000000,828.32,835.52,811.84,815.44,19592.375,0
+ASPS.US,D,20121127,000000,812.48,871.2,799.12,837.44,55211.125,0
+ASPS.US,D,20121128,000000,838.8,838.88,812.16,831.52,18140.5,0
+ASPS.US,D,20121129,000000,836.8,864,830.16,850.64,29840.75,0
+ASPS.US,D,20121130,000000,854.88,863.52,841.36,850.64,18016.875,0
+ASPS.US,D,20121203,000000,860,865.84,827.36,832.96,18215.25,0
+ASPS.US,D,20121204,000000,822.64,836.32,798.72,805.2,33825.25,0
+ASPS.US,D,20121205,000000,800.8,800.8,770,783.44,50409.75,0
+ASPS.US,D,20121206,000000,778.8,820.56,778.8,809.52,23509.125,0
+ASPS.US,D,20121207,000000,818.56,873.92,810.96,824.16,51855.625,0
+ASPS.US,D,20121210,000000,826,855.44,823.6,826.4,19050.625,0
+ASPS.US,D,20121211,000000,826.88,835.12,816,821.52,16430.5,0
+ASPS.US,D,20121212,000000,819.36,871.36,818,853.84,66347.75,0
+ASPS.US,D,20121213,000000,848.4,857.76,832.4,838.8,32330,0
+ASPS.US,D,20121214,000000,797.2,811.92,756.8,760.4,54298.25,0
+ASPS.US,D,20121217,000000,760.8,765.76,748.992,754.96,35168.625,0
+ASPS.US,D,20121218,000000,758.08,759.68,734.8,750.08,29188.375,0
+ASPS.US,D,20121219,000000,750.24,751.12,706.72,714,61650.5,0
+ASPS.US,D,20121220,000000,719.2,724.32,707.52,714.08,22132.125,0
+ASPS.US,D,20121221,000000,694.8,711.52,694.8,698.8,12280.625,0
+ASPS.US,D,20121224,000000,700.08,702.48,692.08,692.96,5026.5,0
+ASPS.US,D,20121226,000000,690.32,692,674.72,676.48,16062.375,0
+ASPS.US,D,20121227,000000,674.56,691.76,664.64,686.08,19382.625,0
+ASPS.US,D,20121228,000000,682.96,690.4,677.28,686,22100.25,0
+ASPS.US,D,20121231,000000,681.68,696.52,680,693.24,14377.75,0
+ASPS.US,D,20130102,000000,700.96,715.04,693.28,702.08,27979.75,0
+ASPS.US,D,20130103,000000,701.04,717.68,681.12,684.32,21990.125,0
+ASPS.US,D,20130104,000000,691.04,698.48,673.52,694.96,28492,0
+ASPS.US,D,20130107,000000,697.2,710.96,680.4,700.08,32798.25,0
+ASPS.US,D,20130108,000000,701.92,733.84,695.92,732.24,39099.375,0
+ASPS.US,D,20130109,000000,735.2,739.6,720.16,730.96,19396.25,0
+ASPS.US,D,20130110,000000,737.92,755.28,722.48,748.56,22654.875,0
+ASPS.US,D,20130111,000000,750.32,760.4,741.52,757.04,18072.25,0
+ASPS.US,D,20130114,000000,760,773.76,748.56,759.36,17088.5,0
+ASPS.US,D,20130115,000000,758,772.48,756.8,768.16,13777.25,0
+ASPS.US,D,20130116,000000,767.04,782.8,750.88,756.08,15549.375,0
+ASPS.US,D,20130117,000000,754.88,765.68,747.6,759.36,6944.375,0
+ASPS.US,D,20130118,000000,754.72,760.64,738.32,746.08,13083.75,0
+ASPS.US,D,20130122,000000,744.08,753.52,741.04,751.52,9701.25,0
+ASPS.US,D,20130123,000000,748.8,750.48,734.728,745.6,13566.375,0
+ASPS.US,D,20130124,000000,742.08,752.96,730.4,740.72,18027.125,0
+ASPS.US,D,20130125,000000,737.52,742.4,723.504,732.72,12446.625,0
+ASPS.US,D,20130128,000000,731.12,737.76,701.6,704.32,17813.625,0
+ASPS.US,D,20130129,000000,698.96,705.712,697.12,701.12,29220.125,0
+ASPS.US,D,20130130,000000,695.76,699.2,686.08,690.32,27541.5,0
+ASPS.US,D,20130131,000000,685.84,724.24,683.2,702.96,42968.75,0
+ASPS.US,D,20130201,000000,704.24,720,703.28,714.96,15188.75,0
+ASPS.US,D,20130204,000000,707.36,713.2,696.32,702.72,9282.75,0
+ASPS.US,D,20130205,000000,709.28,712.56,699.36,703.76,10828.75,0
+ASPS.US,D,20130206,000000,702.88,704.32,698.24,701.92,16506.875,0
+ASPS.US,D,20130207,000000,700.08,702.24,691.048,696.64,11982.625,0
+ASPS.US,D,20130208,000000,695.76,700.68,684.808,688.4,9636.75,0
+ASPS.US,D,20130211,000000,688,692.8,678.08,684.56,16377,0
+ASPS.US,D,20130212,000000,686.56,687.76,669.2,670.88,34901.875,0
+ASPS.US,D,20130213,000000,675.92,747.312,670.56,728.08,88153.875,0
+ASPS.US,D,20130214,000000,728.16,738.24,698.16,699.52,30234.875,0
+ASPS.US,D,20130215,000000,697.04,716.88,686,701.84,16815.625,0
+ASPS.US,D,20130219,000000,702.96,707.76,693.36,696.32,18664.125,0
+ASPS.US,D,20130220,000000,695.2,698.68,672,680,21954.5,0
+ASPS.US,D,20130221,000000,680,680,644.96,646.08,35386.625,0
+ASPS.US,D,20130222,000000,643.52,648,624.144,628.72,45269.625,0
+ASPS.US,D,20130225,000000,629.12,634.72,618.08,619.04,30706,0
+ASPS.US,D,20130226,000000,614.96,623.496,600,603.6,33977.5,0
+ASPS.US,D,20130227,000000,604.72,634.8,604.56,630.72,37392.25,0
+ASPS.US,D,20130228,000000,636.08,676,622.32,652.32,56642.875,0
+ASPS.US,D,20130301,000000,652.88,657.12,633.36,655.28,19607.875,0
+ASPS.US,D,20130304,000000,652.56,660.16,646.88,657.84,31676,0
+ASPS.US,D,20130305,000000,662.8,679.84,656.96,670.32,22050.375,0
+ASPS.US,D,20130306,000000,671.6,675.76,646.88,653.84,19722.625,0
+ASPS.US,D,20130307,000000,651.84,662.72,644.4,659.68,26176.125,0
+ASPS.US,D,20130308,000000,659.12,676.24,657.6,669.76,38794.75,0
+ASPS.US,D,20130311,000000,664,673.68,657.92,659.2,21058.375,0
+ASPS.US,D,20130312,000000,657.52,674.48,657.52,666.72,26500.25,0
+ASPS.US,D,20130313,000000,666,667.52,648.24,648.24,26587.5,0
+ASPS.US,D,20130314,000000,650,660.64,648.72,654,35814.75,0
+ASPS.US,D,20130315,000000,654,659.36,634.56,635.6,37943.375,0
+ASPS.US,D,20130318,000000,630.72,635.2,605.28,607.2,48170.75,0
+ASPS.US,D,20130319,000000,609.36,628.64,573.84,574.4,105970.375,0
+ASPS.US,D,20130320,000000,584,587.84,564.08,570.56,74074.5,0
+ASPS.US,D,20130321,000000,569.12,579.12,560.96,565.6,33426.75,0
+ASPS.US,D,20130322,000000,572.16,575.36,555.68,559.04,26013.875,0
+ASPS.US,D,20130325,000000,561.2,563.28,535.76,538.8,46427.875,0
+ASPS.US,D,20130326,000000,541.36,555.84,538.544,553.6,33079.375,0
+ASPS.US,D,20130327,000000,551.36,566.68,549.12,563.44,27892.625,0
+ASPS.US,D,20130328,000000,562.08,566.96,552.08,558,39677.875,0
+ASPS.US,D,20130401,000000,558,560,543.6,555.44,31687.75,0
+ASPS.US,D,20130402,000000,560.64,573.52,555.68,565.76,44964.125,0
+ASPS.US,D,20130403,000000,563.04,564.72,551.52,556.08,40510.125,0
+ASPS.US,D,20130404,000000,555.04,569.76,555.04,567.44,28863.125,0
+ASPS.US,D,20130405,000000,560.16,591.84,555.84,589.2,46852.875,0
+ASPS.US,D,20130408,000000,589.2,607.6,582.08,606.72,46221.5,0
+ASPS.US,D,20130409,000000,605.68,615.68,603.2,607.76,39988.75,0
+ASPS.US,D,20130410,000000,608.16,618,604.16,609.68,29555.125,0
+ASPS.US,D,20130411,000000,610.96,624,610,616.08,45344.5,0
+ASPS.US,D,20130412,000000,612.48,617.48,607.52,612.4,29126.375,0
+ASPS.US,D,20130415,000000,610.72,615.2,598,603.44,55937,0
+ASPS.US,D,20130416,000000,604.8,610.4,603.6,609.44,37481.375,0
+ASPS.US,D,20130417,000000,607.92,608.48,592.8,602.16,27605.625,0
+ASPS.US,D,20130418,000000,602,602.08,581.2,583.44,52719.25,0
+ASPS.US,D,20130419,000000,584.64,589.04,576,579.12,20475.25,0
+ASPS.US,D,20130422,000000,574,580.96,565.6,573.2,28189.125,0
+ASPS.US,D,20130423,000000,574.24,584.16,572.32,583.84,42026.375,0
+ASPS.US,D,20130424,000000,585.28,599.52,584.24,594.56,28238.875,0
+ASPS.US,D,20130425,000000,594.64,645.92,587.6,640.64,59713.625,0
+ASPS.US,D,20130426,000000,637.76,659.04,635.52,652.4,61949.25,0
+ASPS.US,D,20130429,000000,656.32,666.56,652.56,665.52,67487.5,0
+ASPS.US,D,20130430,000000,659.2,666.72,656.16,660.32,30303.625,0
+ASPS.US,D,20130501,000000,658.08,659.6,644.72,653.92,41363.25,0
+ASPS.US,D,20130502,000000,655.44,667.28,649.92,665.76,23944.125,0
+ASPS.US,D,20130503,000000,672,681.92,666.16,678.32,22750.5,0
+ASPS.US,D,20130506,000000,679.76,723.44,674.4,721.44,69838.875,0
+ASPS.US,D,20130507,000000,718.56,725.68,702.8,721.44,45506.625,0
+ASPS.US,D,20130508,000000,722.16,728.704,706.08,727.6,32415.875,0
+ASPS.US,D,20130509,000000,729.28,742.2,723.56,736,26729,0
+ASPS.US,D,20130510,000000,716.8,742.96,716.8,738.4,25524.375,0
+ASPS.US,D,20130513,000000,741.6,741.84,724.88,735.2,31961.5,0
+ASPS.US,D,20130514,000000,738.4,749.28,736.32,748.72,26703.125,0
+ASPS.US,D,20130515,000000,738.96,762.88,737.52,760.96,26788.75,0
+ASPS.US,D,20130516,000000,758.16,764.2,756.04,758.4,13251,0
+ASPS.US,D,20130517,000000,764.8,765.6,752,763.52,17498.125,0
+ASPS.US,D,20130520,000000,763.52,772.88,756.64,764.24,15854.5,0
+ASPS.US,D,20130521,000000,766.48,778.32,763.76,768.08,26905.875,0
+ASPS.US,D,20130522,000000,770.32,777.04,735.68,741.92,34797.875,0
+ASPS.US,D,20130523,000000,732.08,742.96,725.04,742.64,20419.25,0
+ASPS.US,D,20130524,000000,740.72,740.72,730,733.36,11079.5,0
+ASPS.US,D,20130528,000000,740,746.4,733.84,743.68,31744.875,0
+ASPS.US,D,20130529,000000,740.08,755.28,736.4,747.2,27322.875,0
+ASPS.US,D,20130530,000000,751.6,763.96,746.08,761.68,16533.25,0
+ASPS.US,D,20130531,000000,761.12,764,753.36,754.16,25191.75,0
+ASPS.US,D,20130603,000000,757.2,767.44,745.28,766.24,28106.125,0
+ASPS.US,D,20130604,000000,759.52,773.92,747.52,753.12,18076.875,0
+ASPS.US,D,20130605,000000,749.36,750.4,734,735.36,33019.375,0
+ASPS.US,D,20130606,000000,736.72,756,734.888,756,15655.125,0
+ASPS.US,D,20130607,000000,758.32,766.08,752.32,759.12,14458.5,0
+ASPS.US,D,20130610,000000,763.52,763.52,747.76,748.4,14198.25,0
+ASPS.US,D,20130611,000000,735.76,772,725.44,768.96,20953,0
+ASPS.US,D,20130612,000000,773.2,773.2,754.24,762,20617.375,0
+ASPS.US,D,20130613,000000,761.92,773.76,757.6,768.08,24764.625,0
+ASPS.US,D,20130614,000000,772.16,779.6,770.08,777.6,24227.125,0
+ASPS.US,D,20130617,000000,788.96,802.16,781.6,795.2,21406.5,0
+ASPS.US,D,20130618,000000,803.36,817.2,796.88,801.2,16177.375,0
+ASPS.US,D,20130619,000000,802.64,815.2,793.84,797.2,15967.75,0
+ASPS.US,D,20130620,000000,790,802.8,760,767.36,19203.875,0
+ASPS.US,D,20130621,000000,769.68,770.64,730.64,760.16,61143.5,0
+ASPS.US,D,20130624,000000,751.84,754.96,729.2,739.2,19463.75,0
+ASPS.US,D,20130625,000000,743.2,758.96,740.56,751.84,12125.5,0
+ASPS.US,D,20130626,000000,755.2,763.76,751.12,757.6,7412.5,0
+ASPS.US,D,20130627,000000,757.584,766.24,756.36,759.6,5653.875,0
+ASPS.US,D,20130628,000000,756.48,760.24,749.36,754.4,7647.875,0
+ASPS.US,D,20130701,000000,756,774.96,755.76,772.4,8827.125,0
+ASPS.US,D,20130702,000000,772.8,781.12,770.32,778.88,11011.75,0
+ASPS.US,D,20130703,000000,775.36,780.4,765.28,769.28,1346.625,0
+ASPS.US,D,20130705,000000,766.8,782.96,762.48,770.88,6645.25,0
+ASPS.US,D,20130708,000000,770.08,772.32,757.28,761.76,5518.75,0
+ASPS.US,D,20130709,000000,764.4,773.76,762.16,770.96,4077.25,0
+ASPS.US,D,20130710,000000,768.08,775.92,767.6,774.56,2045.125,0
+ASPS.US,D,20130711,000000,782.48,782.48,771.36,772.16,3662.5,0
+ASPS.US,D,20130712,000000,769.68,785.624,769.28,782.8,33654.625,0
+ASPS.US,D,20130715,000000,777.2,793.28,769.44,785.36,6098.5,0
+ASPS.US,D,20130716,000000,784.8,788.56,776.48,787.04,4288.875,0
+ASPS.US,D,20130717,000000,793.52,793.52,779.52,786,9012.5,0
+ASPS.US,D,20130718,000000,789.28,790.48,782.32,782.4,5435.625,0
+ASPS.US,D,20130719,000000,781.12,788.32,776.56,786.88,3577.25,0
+ASPS.US,D,20130722,000000,788,799.04,782.08,793.12,10252.875,0
+ASPS.US,D,20130723,000000,795.04,798.4,789.36,791.92,6685.875,0
+ASPS.US,D,20130724,000000,796,799.44,789.92,792,4682.375,0
+ASPS.US,D,20130725,000000,796,898.24,776,890.4,43433.875,0
+ASPS.US,D,20130726,000000,885.28,957.6,885.28,948.64,57349.5,0
+ASPS.US,D,20130729,000000,941.2,965.6,938.8,958.08,55298.875,0
+ASPS.US,D,20130730,000000,957.92,977.04,952.08,975.12,20475,0
+ASPS.US,D,20130731,000000,978,1007.28,971.36,986.08,43943.125,0
+ASPS.US,D,20130801,000000,987.28,1013.84,981.12,1004.32,49803.5,0
+ASPS.US,D,20130802,000000,1001.6,1023.6,996.88,1021.44,20909.125,0
+ASPS.US,D,20130805,000000,1022,1022,1009.68,1012.96,12121,0
+ASPS.US,D,20130806,000000,1008.96,1016.4,988.08,990.64,9597.25,0
+ASPS.US,D,20130807,000000,985.44,1011.44,977.44,1009.92,15302.5,0
+ASPS.US,D,20130808,000000,1016,1038.88,1012,1023.92,27863.5,0
+ASPS.US,D,20130809,000000,1024.4,1040.56,1019.12,1040.56,13593.625,0
+ASPS.US,D,20130812,000000,1039.68,1043.2,1024,1025.44,4541.875,0
+ASPS.US,D,20130813,000000,1029.84,1029.84,1005.52,1007.84,6087.75,0
+ASPS.US,D,20130814,000000,1010.4,1016,980.16,980.96,13283.625,0
+ASPS.US,D,20130815,000000,965.12,1003.2,951.68,998.4,15983.375,0
+ASPS.US,D,20130816,000000,988.72,998.08,988.72,993.68,7819.875,0
+ASPS.US,D,20130819,000000,996,1001.36,968,972.32,4136,0
+ASPS.US,D,20130820,000000,968.64,974.4,952,972.88,7207.125,0
+ASPS.US,D,20130821,000000,972.48,1042.24,972.48,1040,31255.375,0
+ASPS.US,D,20130822,000000,1048,1049.84,975.92,1020.8,12277.625,0
+ASPS.US,D,20130823,000000,1018.24,1030.88,994.88,1027.84,6545.25,0
+ASPS.US,D,20130826,000000,1028.4,1050.24,1019.36,1042.56,10593.375,0
+ASPS.US,D,20130827,000000,1038,1048,1011.52,1023.92,11042.25,0
+ASPS.US,D,20130828,000000,1026.32,1053.44,1017.6,1024.96,17199.5,0
+ASPS.US,D,20130829,000000,1024.8,1042.56,1021.04,1024.24,25050,0
+ASPS.US,D,20130830,000000,1031.84,1045.84,1010,1043.2,7753.5,0
+ASPS.US,D,20130903,000000,1056,1060.8,1030.8,1033.2,21164.5,0
+ASPS.US,D,20130904,000000,1036.48,1063.44,1034.96,1060.64,32725.625,0
+ASPS.US,D,20130905,000000,1058.64,1072.8,1055.04,1066.88,8388.625,0
+ASPS.US,D,20130906,000000,1072.8,1092.96,1058.16,1080.32,14181.375,0
+ASPS.US,D,20130909,000000,1084,1102,1081.52,1088.16,13182,0
+ASPS.US,D,20130910,000000,1089.92,1104,1081.44,1090.96,22623.75,0
+ASPS.US,D,20130911,000000,1091.76,1094.56,1068,1082,6997,0
+ASPS.US,D,20130912,000000,1077.68,1088.16,1073.04,1075.44,7410,0
+ASPS.US,D,20130913,000000,1081.04,1086.64,1048.32,1078.24,7008.875,0
+ASPS.US,D,20130916,000000,1088,1096.32,1074.24,1076.08,7284,0
+ASPS.US,D,20130917,000000,1078.72,1090.32,1072.32,1089.12,8299.75,0
+ASPS.US,D,20130918,000000,1090.16,1104,1055.36,1085.84,12657,0
+ASPS.US,D,20130919,000000,1085.04,1096.4,1080,1094.96,6720.75,0
+ASPS.US,D,20130920,000000,1099.36,1116.16,1097.68,1114.32,29180.125,0
+ASPS.US,D,20130923,000000,1109.2,1122,1094,1112.24,10909.125,0
+ASPS.US,D,20130924,000000,1118.72,1142.56,1116,1130.48,10362.5,0
+ASPS.US,D,20130925,000000,1132.48,1142.96,1112.88,1115.84,7847.25,0
+ASPS.US,D,20130926,000000,1121.04,1140.24,1112.08,1138.4,7950,0
+ASPS.US,D,20130927,000000,1132.48,1145.12,1132.48,1135.2,7699.5,0
+ASPS.US,D,20130930,000000,1129.6,1133.28,1112.4,1120.08,8975,0
+ASPS.US,D,20131001,000000,1116.08,1188,1116.08,1187.76,22725,0
+ASPS.US,D,20131002,000000,1189.04,1194,1171.68,1189.12,11787.5,0
+ASPS.US,D,20131003,000000,1186.96,1188.48,1157.68,1160.24,13650,0
+ASPS.US,D,20131004,000000,1162.96,1192.4,1158.56,1178.88,19900,0
+ASPS.US,D,20131007,000000,1166.72,1183.76,1154.56,1175.12,10512.5,0
+ASPS.US,D,20131008,000000,1178.88,1192.88,1113.6,1119.92,7162.5,0
+ASPS.US,D,20131009,000000,1123.28,1123.28,1054,1070.8,20496,0
+ASPS.US,D,20131010,000000,1081.44,1096,1076.4,1088,7722.875,0
+ASPS.US,D,20131011,000000,1082.8,1097.68,1070.24,1078.72,4414.375,0
+ASPS.US,D,20131014,000000,1070.24,1089.84,1061.52,1083.84,4297.75,0
+ASPS.US,D,20131015,000000,1079.36,1085.92,1062.8,1068.64,4492.875,0
+ASPS.US,D,20131016,000000,1074.16,1103.2,1062.32,1095.2,6412.5,0
+ASPS.US,D,20131017,000000,1093.76,1102.08,1088,1101.52,5062.5,0
+ASPS.US,D,20131018,000000,1103.28,1103.68,1079.04,1086.72,5437.5,0
+ASPS.US,D,20131021,000000,1082.24,1095.12,1064.16,1071.6,5025,0
+ASPS.US,D,20131022,000000,1086.08,1092.32,1057.76,1063.04,6925,0
+ASPS.US,D,20131023,000000,1056,1085.28,1040,1063.36,16647.5,0
+ASPS.US,D,20131024,000000,1141.12,1235.12,1111.68,1175.68,27375,0
+ASPS.US,D,20131025,000000,1169.6,1197.52,1148.72,1158.64,9841,0
+ASPS.US,D,20131028,000000,1127.36,1168.4,1127.36,1153.92,6525,0
+ASPS.US,D,20131029,000000,1151.36,1179.12,1151.36,1179.04,17637.5,0
+ASPS.US,D,20131030,000000,1188.4,1200,1184,1194.88,15550,0
+ASPS.US,D,20131031,000000,1192,1264.64,1171.68,1258.24,36487.25,0
+ASPS.US,D,20131101,000000,1256,1264,1215.6,1236.08,25162.5,0
+ASPS.US,D,20131104,000000,1236.08,1253.12,1224.8,1244.08,16010.125,0
+ASPS.US,D,20131105,000000,1245.12,1247.2,1226.64,1232.24,13100,0
+ASPS.US,D,20131106,000000,1230.24,1235.36,1172,1198.24,15425,0
+ASPS.US,D,20131107,000000,1190.48,1190.88,1120,1147.52,20993.75,0
+ASPS.US,D,20131108,000000,1141.52,1149.12,1118.4,1123.28,14862.5,0
+ASPS.US,D,20131111,000000,1127.6,1186.96,1122.24,1166.4,18397.125,0
+ASPS.US,D,20131112,000000,1170.56,1190.32,1147.52,1159.12,11962.5,0
+ASPS.US,D,20131113,000000,1146.08,1179.68,1141.52,1156,13637.5,0
+ASPS.US,D,20131114,000000,1155.28,1173.36,1144.8,1159.84,15062.5,0
+ASPS.US,D,20131115,000000,1165.68,1213.44,1165.68,1203.52,19400,0
+ASPS.US,D,20131118,000000,1208.08,1231.68,1185.2,1205.6,10137.5,0
+ASPS.US,D,20131119,000000,1201.76,1228.08,1197.04,1215.76,10754.75,0
+ASPS.US,D,20131120,000000,1213.52,1226.08,1197.36,1199.92,9250,0
+ASPS.US,D,20131121,000000,1207.12,1226,1196.56,1216.16,14150,0
+ASPS.US,D,20131122,000000,1208.08,1224.88,1192.16,1216.32,12919.75,0
+ASPS.US,D,20131125,000000,1210.72,1230.96,1208.88,1214.08,13875,0
+ASPS.US,D,20131126,000000,1208.08,1226,1208,1218.4,9950,0
+ASPS.US,D,20131127,000000,1221.44,1236.96,1165.36,1213.84,14175,0
+ASPS.US,D,20131129,000000,1217.76,1295.2,1205.12,1287.84,13684.875,0
+ASPS.US,D,20131202,000000,1276.56,1314.96,1264,1311.44,22987.5,0
+ASPS.US,D,20131203,000000,1300.96,1368,1294.4,1361.52,28059.75,0
+ASPS.US,D,20131204,000000,1346.64,1364.64,1321.52,1337.36,38100,0
+ASPS.US,D,20131205,000000,1353.84,1357.84,1324.96,1328.88,6387.5,0
+ASPS.US,D,20131206,000000,1335.76,1359.04,1303.2,1353.52,23562.5,0
+ASPS.US,D,20131209,000000,1354.16,1359.92,1325.44,1337.6,15232.75,0
+ASPS.US,D,20131210,000000,1334.24,1336,1277.6,1286.88,18700,0
+ASPS.US,D,20131211,000000,1281.28,1284.48,1249.52,1269.84,7325,0
+ASPS.US,D,20131212,000000,1264.16,1283.28,1242.32,1273.52,8205.375,0
+ASPS.US,D,20131213,000000,1260.08,1282,1260.08,1274.8,3475,0
+ASPS.US,D,20131216,000000,1285.44,1290.24,1272.88,1282.8,7403.625,0
+ASPS.US,D,20131217,000000,1282.72,1282.72,1258.16,1263.6,5912.5,0
+ASPS.US,D,20131218,000000,1262.32,1280,1250.16,1280,3800,0
+ASPS.US,D,20131219,000000,1264.32,1281.76,1259.36,1275.2,6800,0
+ASPS.US,D,20131220,000000,1272.88,1281.52,1253.12,1280.48,14450,0
+ASPS.US,D,20131223,000000,1285.6,1285.6,1266.08,1274.4,4125,0
+ASPS.US,D,20131224,000000,1268.8,1278.4,1265.04,1271.44,1842,0
+ASPS.US,D,20131226,000000,1271.52,1312.08,1265.92,1288.32,8925,0
+ASPS.US,D,20131227,000000,1294.88,1296,1274.32,1287.6,8675,0
+ASPS.US,D,20131230,000000,1287.2,1287.2,1250.48,1262.8,6562.5,0
+ASPS.US,D,20131231,000000,1249.28,1287.76,1249.28,1269.04,8137.5,0
+ASPS.US,D,20140102,000000,1262.56,1305.76,1249.2,1293.12,13872,0
+ASPS.US,D,20140103,000000,1296.56,1310.56,1276.16,1303.92,9766.625,0
+ASPS.US,D,20140106,000000,1308,1308,1283.44,1288,13200,0
+ASPS.US,D,20140107,000000,1287.52,1287.76,1218.56,1248.96,28425,0
+ASPS.US,D,20140108,000000,1250.56,1290.08,1178.32,1283.68,44925,0
+ASPS.US,D,20140109,000000,1306.4,1319.36,1280,1315.84,12675,0
+ASPS.US,D,20140110,000000,1316.88,1316.88,1288.24,1303.44,6312.5,0
+ASPS.US,D,20140113,000000,1297.84,1297.84,1259.68,1270.48,5100,0
+ASPS.US,D,20140114,000000,1270.88,1286.24,1220,1246,14350,0
+ASPS.US,D,20140115,000000,1244.08,1275.28,1225.44,1267.2,11800,0
+ASPS.US,D,20140116,000000,1264.16,1303.44,1229.36,1253.04,7378.375,0
+ASPS.US,D,20140117,000000,1248.24,1253.04,1202.08,1206.96,8675,0
+ASPS.US,D,20140121,000000,1206.96,1206.96,1156,1185.68,25950,0
+ASPS.US,D,20140122,000000,1219.12,1234.08,1182,1186.88,17037.5,0
+ASPS.US,D,20140123,000000,1186.8,1186.8,1100,1130.8,24275,0
+ASPS.US,D,20140124,000000,1120,1127.68,1096,1099.44,23875,0
+ASPS.US,D,20140127,000000,1110.8,1111.52,1050,1079.6,18700,0
+ASPS.US,D,20140128,000000,1072.88,1084,1056.08,1067.12,18312.5,0
+ASPS.US,D,20140129,000000,1052,1076.4,1032.64,1038,21350,0
+ASPS.US,D,20140130,000000,1048.56,1088,1044.08,1075.52,16750,0
+ASPS.US,D,20140131,000000,1065.28,1066.16,1040.4,1045.92,13750,0
+ASPS.US,D,20140203,000000,1041.84,1054.96,1030.24,1038.32,33966.375,0
+ASPS.US,D,20140204,000000,1041.2,1046.24,1009.76,1025.92,20875.625,0
+ASPS.US,D,20140205,000000,1024.16,1068.24,1011.84,1067.2,33133.625,0
+ASPS.US,D,20140206,000000,1057.84,1078.24,944,1004.08,105438.125,0
+ASPS.US,D,20140207,000000,993.36,1020.24,970.16,988.8,53470.25,0
+ASPS.US,D,20140210,000000,975.12,1000.8,968.16,973.44,27410.625,0
+ASPS.US,D,20140211,000000,986.56,1012,938,941.84,67365.625,0
+ASPS.US,D,20140212,000000,938.56,983.76,925.6,966.8,75740.875,0
+ASPS.US,D,20140213,000000,933.68,1038.16,912,997.92,59868.125,0
+ASPS.US,D,20140214,000000,995.44,1008.72,938.24,960.96,50178.875,0
+ASPS.US,D,20140218,000000,967.84,967.84,897.68,920,75061.5,0
+ASPS.US,D,20140219,000000,914.48,931.36,896.16,908.4,64277.25,0
+ASPS.US,D,20140220,000000,906.56,916.88,839.44,857.12,101646.25,0
+ASPS.US,D,20140221,000000,847.2,924.16,847.2,908.4,76411.25,0
+ASPS.US,D,20140224,000000,904.88,938.16,890.16,904.24,36464.625,0
+ASPS.US,D,20140225,000000,916.16,968.48,901.12,934.08,51934,0
+ASPS.US,D,20140226,000000,962.72,962.8,786.08,808,163774.25,0
+ASPS.US,D,20140227,000000,799.12,815.6,772,799.52,82588.5,0
+ASPS.US,D,20140228,000000,802.64,807.68,776,787.04,36244.625,0
+ASPS.US,D,20140303,000000,782.4,816,779.76,807.6,54124.25,0
+ASPS.US,D,20140304,000000,813.04,839.36,806.96,826.64,35790.25,0
+ASPS.US,D,20140305,000000,829.92,845.52,822,832.8,37331.875,0
+ASPS.US,D,20140306,000000,836.96,879.2,836.96,860.08,41214.875,0
+ASPS.US,D,20140307,000000,859.44,878.56,858.4,863.76,29681.375,0
+ASPS.US,D,20140310,000000,863.76,895.6,862.8,887.36,39237.375,0
+ASPS.US,D,20140311,000000,888.48,914.08,884.56,900.4,43081.375,0
+ASPS.US,D,20140312,000000,896.08,901.76,881.2,898.16,31222.375,0
+ASPS.US,D,20140313,000000,895.92,908.32,880.48,896.4,35151.75,0
+ASPS.US,D,20140314,000000,891.68,938.96,880.48,900.8,40121.875,0
+ASPS.US,D,20140317,000000,906.32,919.52,898.24,916,22538,0
+ASPS.US,D,20140318,000000,920.48,934.4,899.2,924.4,23470.25,0
+ASPS.US,D,20140319,000000,921.36,964.88,910.24,939.04,33681.375,0
+ASPS.US,D,20140320,000000,940,951.36,923.28,941.76,23682.5,0
+ASPS.US,D,20140321,000000,942.56,952.48,920.4,926.56,20021.5,0
+ASPS.US,D,20140324,000000,904.72,955.84,904.72,923.28,23932.75,0
+ASPS.US,D,20140325,000000,920,940.96,908.8,919.76,22507,0
+ASPS.US,D,20140326,000000,919.92,930.08,907.12,915.68,23375,0
+ASPS.US,D,20140327,000000,920.16,970.64,912.08,957.6,33955.125,0
+ASPS.US,D,20140328,000000,956.24,969.92,930.48,940.72,28637.5,0
+ASPS.US,D,20140331,000000,942.24,990.48,942.16,973.28,31133.25,0
+ASPS.US,D,20140401,000000,976.56,1007.92,967.84,1006.72,36084.875,0
+ASPS.US,D,20140402,000000,1004.16,1014.72,984.4,1002.24,28724.375,0
+ASPS.US,D,20140403,000000,1000,1009.52,984.08,999.68,23228.375,0
+ASPS.US,D,20140404,000000,1007.76,1012,976.64,982.72,19064.25,0
+ASPS.US,D,20140407,000000,975.36,1004.96,938.4,956.8,38774.375,0
+ASPS.US,D,20140408,000000,947.84,958.4,929.36,937.36,38811,0
+ASPS.US,D,20140409,000000,944,978.56,940.08,976.96,29858.625,0
+ASPS.US,D,20140410,000000,969.44,991.68,959.2,978.48,21146.75,0
+ASPS.US,D,20140411,000000,974.32,996.32,950.32,961.52,39477.75,0
+ASPS.US,D,20140414,000000,967.28,995.36,946.88,992.32,26133.5,0
+ASPS.US,D,20140415,000000,1000.24,1009.12,958.72,961.68,47647,0
+ASPS.US,D,20140416,000000,960.08,980.32,934.4,949.04,24747,0
+ASPS.US,D,20140417,000000,937.92,954,932.48,936.24,27696,0
+ASPS.US,D,20140421,000000,928.4,939.36,888.32,913.92,56330.375,0
+ASPS.US,D,20140422,000000,915.12,924,906.4,914.72,43909.875,0
+ASPS.US,D,20140423,000000,917.92,917.92,882,894.48,31153.875,0
+ASPS.US,D,20140424,000000,936,936,832,894.4,76215,0
+ASPS.US,D,20140425,000000,890.72,890.72,840.4,844.4,33032.25,0
+ASPS.US,D,20140428,000000,841.04,844.64,818.32,819.6,28112.875,0
+ASPS.US,D,20140429,000000,822.32,828.48,800.96,807.44,43589.25,0
+ASPS.US,D,20140430,000000,800.16,831.36,800,829.68,32488.125,0
+ASPS.US,D,20140501,000000,820.96,823.2,798.56,817.68,38534,0
+ASPS.US,D,20140502,000000,820.56,834,813.6,827.36,15760.875,0
+ASPS.US,D,20140505,000000,817.2,825.92,805.2,810.24,18367.75,0
+ASPS.US,D,20140506,000000,808,820.8,782.16,784.64,34047.375,0
+ASPS.US,D,20140507,000000,783.68,788.08,756.48,762.88,28610,0
+ASPS.US,D,20140508,000000,761.92,812,761.92,800.24,23818,0
+ASPS.US,D,20140509,000000,801.44,812.64,794.32,806.88,18252.5,0
+ASPS.US,D,20140512,000000,806.48,843.44,806.48,840.72,16825.75,0
+ASPS.US,D,20140513,000000,855.04,855.92,808.24,814.88,20881.875,0
+ASPS.US,D,20140514,000000,822.88,845.84,806.08,826.4,26731.375,0
+ASPS.US,D,20140515,000000,825.12,843.44,804.08,840.88,17531.375,0
+ASPS.US,D,20140516,000000,847.52,856.08,823.44,831.52,15750.375,0
+ASPS.US,D,20140519,000000,833.44,846.48,833.44,843.52,21661.375,0
+ASPS.US,D,20140520,000000,839.92,844.8,792.4,793.2,31776.75,0
+ASPS.US,D,20140521,000000,797.04,806.08,783.04,805.84,19318.75,0
+ASPS.US,D,20140522,000000,809.6,840,804,819.28,14401.125,0
+ASPS.US,D,20140523,000000,820.4,833.68,817.76,828,12569.375,0
+ASPS.US,D,20140527,000000,833.44,883.36,833.44,881.68,29737.625,0
+ASPS.US,D,20140528,000000,882.32,890,868,879.68,22656.75,0
+ASPS.US,D,20140529,000000,876.48,895.44,872.4,883.2,25277.625,0
+ASPS.US,D,20140530,000000,883.2,893.52,877.84,881.68,20551.5,0
+ASPS.US,D,20140602,000000,894.4,894.4,872.32,880.4,18502.25,0
+ASPS.US,D,20140603,000000,882.32,882.72,865.52,871.68,20335.625,0
+ASPS.US,D,20140604,000000,868,913.28,868,898.32,18116.375,0
+ASPS.US,D,20140605,000000,896.32,925.36,886.72,918.08,16102.5,0
+ASPS.US,D,20140606,000000,923.44,946,921.04,935.68,10829.375,0
+ASPS.US,D,20140609,000000,935.76,947.2,927.52,946.24,10617.625,0
+ASPS.US,D,20140610,000000,940.4,951.6,920.8,928.32,14925,0
+ASPS.US,D,20140611,000000,916.72,922.56,888.4,901.76,16839.625,0
+ASPS.US,D,20140612,000000,902.4,916.56,894.48,904.72,11861.125,0
+ASPS.US,D,20140613,000000,910.56,910.56,877.52,881.84,17026.125,0
+ASPS.US,D,20140616,000000,876.32,964,873.36,962.88,32694.375,0
+ASPS.US,D,20140617,000000,958.48,973.6,936.48,940.24,29860.625,0
+ASPS.US,D,20140618,000000,937.28,946.32,924.08,936.32,16264.875,0
+ASPS.US,D,20140619,000000,939.44,944.72,908.32,923.28,13924.5,0
+ASPS.US,D,20140620,000000,928.72,941.04,908.24,925.12,23920.25,0
+ASPS.US,D,20140623,000000,919.92,944.96,912.56,941.76,17378.375,0
+ASPS.US,D,20140624,000000,924.8,941.36,910.16,914.8,21105.375,0
+ASPS.US,D,20140625,000000,909.44,924.24,903.44,913.92,15493.5,0
+ASPS.US,D,20140626,000000,910.56,916.24,885.44,912,19812.625,0
+ASPS.US,D,20140627,000000,899.44,938.88,899.12,914.32,276433.125,0
+ASPS.US,D,20140630,000000,918.56,921.68,893.6,916.64,29552.375,0
+ASPS.US,D,20140701,000000,922.08,944,903.68,908.72,39533.75,0
+ASPS.US,D,20140702,000000,909.68,924.8,899.28,909.92,20162.5,0
+ASPS.US,D,20140703,000000,909.2,928.48,903.2,910.56,20802,0
+ASPS.US,D,20140707,000000,911.2,911.2,892.08,896,16881.875,0
+ASPS.US,D,20140708,000000,898.24,898.24,867.76,896,25335.875,0
+ASPS.US,D,20140709,000000,895.68,895.68,849.12,855.92,48449.625,0
+ASPS.US,D,20140710,000000,840,848,827.68,838,20555,0
+ASPS.US,D,20140711,000000,832,849.2,829.92,839.68,10323.125,0
+ASPS.US,D,20140714,000000,848,875.12,842.88,870.56,21552,0
+ASPS.US,D,20140715,000000,872,886.24,865.84,880.96,35193.625,0
+ASPS.US,D,20140716,000000,880.16,892.64,864.16,892.24,22483.5,0
+ASPS.US,D,20140717,000000,885.52,891.68,876.24,882.32,21765.875,0
+ASPS.US,D,20140718,000000,881.04,892.08,871.68,888,17864.875,0
+ASPS.US,D,20140721,000000,883.6,898.32,874.4,885.52,11394.5,0
+ASPS.US,D,20140722,000000,882.96,914.16,882.8,913.44,26229.25,0
+ASPS.US,D,20140723,000000,906.56,919.44,894.96,903.2,18091,0
+ASPS.US,D,20140724,000000,960,978,904.24,946.56,41927.75,0
+ASPS.US,D,20140725,000000,940.48,959.84,936,951.68,24991.5,0
+ASPS.US,D,20140728,000000,955.76,974.96,951.52,959.6,21255.875,0
+ASPS.US,D,20140729,000000,965.12,973.28,948.72,951.2,19595.125,0
+ASPS.US,D,20140730,000000,952.96,963.84,939.84,949.52,19277.25,0
+ASPS.US,D,20140731,000000,937.76,939.92,859.44,867.04,62571.75,0
+ASPS.US,D,20140801,000000,856,865.2,818.16,830.64,47493.75,0
+ASPS.US,D,20140804,000000,829.2,840.56,667.6,709.2,202573.625,0
+ASPS.US,D,20140805,000000,702,724.72,668.56,672.4,87314.75,0
+ASPS.US,D,20140806,000000,672.48,700.32,672.48,693.488,51603.25,0
+ASPS.US,D,20140807,000000,693.216,693.216,670.72,671.84,29175.875,0
+ASPS.US,D,20140808,000000,668.4,705.44,666.928,691.36,31626.125,0
+ASPS.US,D,20140811,000000,695.2,717.28,693.6,694.08,24039.125,0
+ASPS.US,D,20140812,000000,688,710.56,679.6,705.36,33423.125,0
+ASPS.US,D,20140813,000000,703.44,714.4,697.28,712.72,19920.75,0
+ASPS.US,D,20140814,000000,712,719.52,697.92,699.04,30489,0
+ASPS.US,D,20140815,000000,699.6,702.776,693.44,696,27542.375,0
+ASPS.US,D,20140818,000000,703.12,712.48,679.12,709.36,44387.5,0
+ASPS.US,D,20140819,000000,713.2,723.52,705.04,717.12,10356.375,0
+ASPS.US,D,20140820,000000,714.32,719.2,704.16,710,14633.375,0
+ASPS.US,D,20140821,000000,709.76,726.8,702.32,724.64,16494,0
+ASPS.US,D,20140822,000000,722.24,727.92,710.8,719.68,21062.125,0
+ASPS.US,D,20140825,000000,723.04,752.96,720.736,734.4,29343.25,0
+ASPS.US,D,20140826,000000,738.56,758.24,733.76,757.12,22493.875,0
+ASPS.US,D,20140827,000000,759.2,766.08,750.88,765.2,23125.625,0
+ASPS.US,D,20140828,000000,764.08,769.52,754.96,765.12,25793.375,0
+ASPS.US,D,20140829,000000,764,802,762.08,799.44,37029.125,0
+ASPS.US,D,20140902,000000,804.96,818.88,794.64,814.88,33390.125,0
+ASPS.US,D,20140903,000000,819.44,830.88,811.44,816.16,31149.5,0
+ASPS.US,D,20140904,000000,815.52,835.92,807.44,810.56,32995.375,0
+ASPS.US,D,20140905,000000,810.56,840.08,810.56,836.8,23754.5,0
+ASPS.US,D,20140908,000000,838.96,849.04,833.52,839.6,26561.25,0
+ASPS.US,D,20140909,000000,835.52,835.52,814.96,815.12,37239.75,0
+ASPS.US,D,20140910,000000,818.32,831.28,808.08,818.32,26019.625,0
+ASPS.US,D,20140911,000000,817.44,835.6,817.44,829.52,29425.375,0
+ASPS.US,D,20140912,000000,832,848.4,817.6,819.92,35956.25,0
+ASPS.US,D,20140915,000000,817.28,834,803.68,814.32,38981.625,0
+ASPS.US,D,20140916,000000,814.16,826.72,802.16,818.16,27011.25,0
+ASPS.US,D,20140917,000000,815.76,829.2,810.72,819.68,32502.125,0
+ASPS.US,D,20140918,000000,826.24,857.52,821.52,848.8,39350.875,0
+ASPS.US,D,20140919,000000,854.56,863.36,806.8,811.44,49026.625,0
+ASPS.US,D,20140922,000000,803.92,818.8,800.8,813.52,24549.25,0
+ASPS.US,D,20140923,000000,816.48,824.08,790.16,806.4,33391,0
+ASPS.US,D,20140924,000000,806.32,832,797.6,819.44,27978.75,0
+ASPS.US,D,20140925,000000,820.24,821.2,796.24,809.76,36885.25,0
+ASPS.US,D,20140926,000000,813.12,828.24,808.64,821.68,24346.375,0
+ASPS.US,D,20140929,000000,821.92,822.72,798.24,807.84,29442.25,0
+ASPS.US,D,20140930,000000,807.2,817.92,805.2,806.4,25029.25,0
+ASPS.US,D,20141001,000000,809.28,809.28,768.96,774.96,44048.625,0
+ASPS.US,D,20141002,000000,773.68,803.92,749.68,803.2,36256.875,0
+ASPS.US,D,20141003,000000,812.24,830.64,812.24,815.92,25296.875,0
+ASPS.US,D,20141006,000000,814,829.04,810.56,814.56,27595.5,0
+ASPS.US,D,20141007,000000,806.08,808.56,780.24,781.84,32535.5,0
+ASPS.US,D,20141008,000000,783.92,793.52,774.72,789.92,42831.375,0
+ASPS.US,D,20141009,000000,790.24,797.12,758.96,759.28,40920,0
+ASPS.US,D,20141010,000000,755.68,772,745.68,760.32,35431.625,0
+ASPS.US,D,20141013,000000,759.6,770.56,734.72,737.44,28352.25,0
+ASPS.US,D,20141014,000000,746,758,729.2,750.24,33231,0
+ASPS.US,D,20141015,000000,738.88,760,726.72,751.44,45561.125,0
+ASPS.US,D,20141016,000000,738.72,764,722,749.92,44447.125,0
+ASPS.US,D,20141017,000000,761.52,770.48,747.52,752.4,29733.5,0
+ASPS.US,D,20141020,000000,759.44,768,750.88,758.64,30816.625,0
+ASPS.US,D,20141021,000000,765.68,772.64,582.48,676.08,293858.75,0
+ASPS.US,D,20141022,000000,618.72,643.76,547.28,552.88,176226.625,0
+ASPS.US,D,20141023,000000,556.8,589.52,529.12,573.92,115509.25,0
+ASPS.US,D,20141024,000000,575.12,592,562.4,586.64,76157.75,0
+ASPS.US,D,20141027,000000,580.88,588.24,557.12,572.72,102114.125,0
+ASPS.US,D,20141028,000000,572.72,580,557.76,574.88,71533.875,0
+ASPS.US,D,20141029,000000,569.52,619.68,560,583.2,132236.625,0
+ASPS.US,D,20141030,000000,584,624.56,580.08,613.52,119152.125,0
+ASPS.US,D,20141031,000000,621.04,621.648,583.04,597.28,70930.375,0
+ASPS.US,D,20141103,000000,597.12,612.464,576.4,582.08,36288.375,0
+ASPS.US,D,20141104,000000,578.32,585.168,554.08,558.8,36783.375,0
+ASPS.US,D,20141105,000000,561.68,574.72,554.832,567.6,35796,0
+ASPS.US,D,20141106,000000,568,570.16,550.24,561.28,37905.875,0
+ASPS.US,D,20141107,000000,558.48,571.12,554.32,560.4,32532.25,0
+ASPS.US,D,20141110,000000,559.44,567.28,543.12,562.48,45232.875,0
+ASPS.US,D,20141111,000000,560.4,596.56,558.64,582.24,76370.5,0
+ASPS.US,D,20141112,000000,479.76,520,445.28,484,324882,0
+ASPS.US,D,20141113,000000,482.72,492.24,438.64,440,136650,0
+ASPS.US,D,20141114,000000,435.6,438,406.88,414.08,136994.375,0
+ASPS.US,D,20141117,000000,408.56,429.44,393.84,418.56,116416.125,0
+ASPS.US,D,20141118,000000,418.4,424.8,406.64,420.8,97643,0
+ASPS.US,D,20141119,000000,418.4,425.44,412.96,424.32,35880.75,0
+ASPS.US,D,20141120,000000,420.32,452.4,419.84,447.76,74433.25,0
+ASPS.US,D,20141121,000000,452.32,459.92,445.36,447.04,57235.875,0
+ASPS.US,D,20141124,000000,451.12,459.84,442.96,447.68,74127.375,0
+ASPS.US,D,20141125,000000,447.04,451.776,432.8,434.4,22986.75,0
+ASPS.US,D,20141126,000000,437.28,437.28,429.52,433.04,22158.25,0
+ASPS.US,D,20141128,000000,429.52,435.728,416,418.24,19386,0
+ASPS.US,D,20141201,000000,421.6,422.32,387.2,388.16,39449.125,0
+ASPS.US,D,20141202,000000,388.32,395.92,382.24,388.88,31971.25,0
+ASPS.US,D,20141203,000000,387.68,398.32,376.4,381.12,35374.25,0
+ASPS.US,D,20141204,000000,381.12,399.44,372.912,396,51534.375,0
+ASPS.US,D,20141205,000000,398.24,404.88,386.64,402.88,28887,0
+ASPS.US,D,20141208,000000,399.92,410.48,388.88,392.48,26346,0
+ASPS.US,D,20141209,000000,386.48,408.56,384.16,407.44,29765.375,0
+ASPS.US,D,20141210,000000,403.6,409.2,386,391.92,36541.375,0
+ASPS.US,D,20141211,000000,395.84,406.72,392.584,397.76,16680,0
+ASPS.US,D,20141212,000000,401.84,402.36,384.184,394,18955.375,0
+ASPS.US,D,20141215,000000,394.96,398.72,385.12,389.28,17735.25,0
+ASPS.US,D,20141216,000000,384.88,390.64,370.64,380.48,22960.5,0
+ASPS.US,D,20141217,000000,380.64,412.24,375.76,410.88,32569.25,0
+ASPS.US,D,20141218,000000,397.44,398.4,378.56,382.96,120446.375,0
+ASPS.US,D,20141219,000000,384,387.6,376.8,380.32,62922.5,0
+ASPS.US,D,20141222,000000,367.28,367.92,245.76,251.92,334213.25,0
+ASPS.US,D,20141223,000000,251.36,255.68,225.6,235.52,197830.25,0
+ASPS.US,D,20141224,000000,235.92,274.96,232.744,270.48,88439.75,0
+ASPS.US,D,20141226,000000,271.44,278.16,263.28,267.2,55735.25,0
+ASPS.US,D,20141229,000000,266.08,275.52,260.8,271.12,33839.125,0
+ASPS.US,D,20141230,000000,274.72,277.84,268.08,273.36,34218.625,0
+ASPS.US,D,20141231,000000,275.2,280.8,268.64,270.32,38141.375,0
+ASPS.US,D,20150102,000000,270.64,282,268.48,273.36,35738.375,0
+ASPS.US,D,20150105,000000,273.6,281.36,258,259.68,46062.375,0
+ASPS.US,D,20150106,000000,260,263.12,233.52,243.84,50280.625,0
+ASPS.US,D,20150107,000000,243.2,251.12,238.16,242.72,64761.25,0
+ASPS.US,D,20150108,000000,241.92,253,240,251.28,17135.125,0
+ASPS.US,D,20150109,000000,250.64,252.08,228.72,231.2,44046.875,0
+ASPS.US,D,20150112,000000,229.52,233.92,212.72,215.52,43464,0
+ASPS.US,D,20150113,000000,212,212,128,131.92,455794,0
+ASPS.US,D,20150114,000000,136.16,146.88,128,144.48,139381.375,0
+ASPS.US,D,20150115,000000,145.6,162,144.4,146.96,142217.125,0
+ASPS.US,D,20150116,000000,144.08,263.04,142.08,221.28,620022.125,0
+ASPS.US,D,20150120,000000,200,215.68,168.656,169.6,301942.5,0
+ASPS.US,D,20150121,000000,169.6,223.2,165.28,197.68,345252,0
+ASPS.US,D,20150122,000000,197.2,213.92,189.6,190.88,113244.625,0
+ASPS.US,D,20150123,000000,189.84,200.64,162.64,170.48,183557.75,0
+ASPS.US,D,20150126,000000,202.16,204,174.8,177.2,177788.125,0
+ASPS.US,D,20150127,000000,175.2,177.92,171.2,175.28,66948.75,0
+ASPS.US,D,20150128,000000,175.28,176.24,167.2,168.64,62329,0
+ASPS.US,D,20150129,000000,169.44,169.44,159.44,164.48,67486,0
+ASPS.US,D,20150130,000000,159.28,175.76,148,162.24,145270.5,0
+ASPS.US,D,20150202,000000,163.2,171.76,159.6,161.52,40805.125,0
+ASPS.US,D,20150203,000000,163.84,182.104,161.6,174,84655.125,0
+ASPS.US,D,20150204,000000,173.76,178.88,165.76,166,40798,0
+ASPS.US,D,20150205,000000,173.52,187.36,170.88,179.68,99957,0
+ASPS.US,D,20150206,000000,181.12,193.84,172.16,189.44,117416.75,0
+ASPS.US,D,20150209,000000,187.04,197.6,175.2,179.12,82028.375,0
+ASPS.US,D,20150210,000000,180.8,186.24,172.24,175.12,53193.125,0
+ASPS.US,D,20150211,000000,173.68,177.28,168.8,172.16,39494.625,0
+ASPS.US,D,20150212,000000,175.28,184.4,171.2,177.84,43195.125,0
+ASPS.US,D,20150213,000000,179.6,187.12,175.176,178.56,52519.625,0
+ASPS.US,D,20150217,000000,178.56,188,177.84,187.2,68565.25,0
+ASPS.US,D,20150218,000000,187.28,205.44,187.28,193.28,76528.75,0
+ASPS.US,D,20150219,000000,192,199.92,189.12,190.48,52248,0
+ASPS.US,D,20150220,000000,189.84,192.16,182,185.6,84955.125,0
+ASPS.US,D,20150223,000000,189.92,196.08,176,188.48,125717.125,0
+ASPS.US,D,20150224,000000,187.6,191.28,182.88,187.92,60379.375,0
+ASPS.US,D,20150225,000000,187.52,189.84,178.48,181.52,71315.375,0
+ASPS.US,D,20150226,000000,181.92,187.68,175.84,177.6,52013.75,0
+ASPS.US,D,20150227,000000,174.24,175,158.56,161.12,88825,0
+ASPS.US,D,20150302,000000,160.24,165.36,158.64,163.76,23337.5,0
+ASPS.US,D,20150303,000000,158.4,167.84,155.52,161.76,55412.5,0
+ASPS.US,D,20150304,000000,160.64,165.92,148.4,149.92,109212.5,0
+ASPS.US,D,20150305,000000,150,153.68,142.56,150.08,68937.5,0
+ASPS.US,D,20150306,000000,148.96,153.2,146.4,148.32,31300,0
+ASPS.US,D,20150309,000000,148,148.72,133.36,136.08,75000,0
+ASPS.US,D,20150310,000000,135.12,142.16,132.4,140.8,48212.5,0
+ASPS.US,D,20150311,000000,142.24,142.24,137.68,140.64,29912.5,0
+ASPS.US,D,20150312,000000,141.44,147.2,140.88,144.16,34737.5,0
+ASPS.US,D,20150313,000000,144.24,144.64,139.36,142.48,39612.5,0
+ASPS.US,D,20150316,000000,142.88,142.96,124,131.12,120350,0
+ASPS.US,D,20150317,000000,130.8,131.92,120,121.04,112137.5,0
+ASPS.US,D,20150318,000000,122.72,122.72,108.8,110.8,162812.5,0
+ASPS.US,D,20150319,000000,108.8,110.32,98.24,99.84,157812.5,0
+ASPS.US,D,20150320,000000,100,109.44,99.84,106.64,92537.5,0
+ASPS.US,D,20150323,000000,105.36,112.8,104.4,111.52,70937.5,0
+ASPS.US,D,20150324,000000,108.8,114.8,107.68,114.48,61775,0
+ASPS.US,D,20150325,000000,114.4,118.8,112.64,114.16,47775,0
+ASPS.US,D,20150326,000000,113.6,115.52,109.92,112.24,46100,0
+ASPS.US,D,20150327,000000,111.52,112.8,105.52,106.96,43500,0
+ASPS.US,D,20150330,000000,107.92,109.68,103.76,104.88,45575,0
+ASPS.US,D,20150331,000000,103.6,105.2,99.28,102.96,62584.625,0
+ASPS.US,D,20150401,000000,102.56,107.6,100.48,106.08,38587.5,0
+ASPS.US,D,20150402,000000,105.12,121.92,105.12,120,77500,0
+ASPS.US,D,20150406,000000,118.8,132.16,117.2,131.68,63887.5,0
+ASPS.US,D,20150407,000000,147.68,161.12,144.48,155.04,207127.25,0
+ASPS.US,D,20150408,000000,152.96,153.6,144.16,147.36,74162.5,0
+ASPS.US,D,20150409,000000,151.76,156,148.56,151.28,52700.625,0
+ASPS.US,D,20150410,000000,156,166.72,146.4,164.24,83425,0
+ASPS.US,D,20150413,000000,170,170.96,149.6,152.64,115612.5,0
+ASPS.US,D,20150414,000000,152,152.8,144.64,146.08,60987.5,0
+ASPS.US,D,20150415,000000,146.56,153.2,142,150.32,38578.875,0
+ASPS.US,D,20150416,000000,150.08,150.64,142.08,142.4,51575.125,0
+ASPS.US,D,20150417,000000,141.28,142.8,135.36,139.12,48225,0
+ASPS.US,D,20150420,000000,139.2,147.52,139.12,140.16,45711.125,0
+ASPS.US,D,20150421,000000,140.48,140.48,132.96,134,38212.875,0
+ASPS.US,D,20150422,000000,134.32,144.8,132.88,144.56,80622.375,0
+ASPS.US,D,20150423,000000,145.84,182,144.8,179.84,295837.5,0
+ASPS.US,D,20150424,000000,177.28,199.2,176.304,185.92,198063.625,0
+ASPS.US,D,20150427,000000,185.92,195.92,182.64,192,81650,0
+ASPS.US,D,20150428,000000,192,205.44,188.176,201.68,140636.125,0
+ASPS.US,D,20150429,000000,200,213.12,195.04,198.16,99725,0
+ASPS.US,D,20150430,000000,200,200,187.52,194,66612.5,0
+ASPS.US,D,20150501,000000,204,219.6,194.96,215.52,106475,0
+ASPS.US,D,20150504,000000,215.28,245.52,212,242,131737.5,0
+ASPS.US,D,20150505,000000,239.6,246.8,226,228.64,117950,0
+ASPS.US,D,20150506,000000,228.56,231.44,211.44,218.48,87075.25,0
+ASPS.US,D,20150507,000000,219.04,240.84,213.04,239.36,79867.125,0
+ASPS.US,D,20150508,000000,241.68,247.84,236.32,239.68,79187.5,0
+ASPS.US,D,20150511,000000,240.56,261.6,238,244.08,64825,0
+ASPS.US,D,20150512,000000,245.36,247.2,236.984,243.44,46075.25,0
+ASPS.US,D,20150513,000000,242.56,244.08,226,241.76,76600.375,0
+ASPS.US,D,20150514,000000,244.72,248.32,236.88,245.28,67412.5,0
+ASPS.US,D,20150515,000000,244.96,248,238,242.08,74722.375,0
+ASPS.US,D,20150518,000000,239.6,248.72,235.6,242.96,60273.625,0
+ASPS.US,D,20150519,000000,240.96,243.76,232.16,236.24,45351.125,0
+ASPS.US,D,20150520,000000,236.24,237.68,220.8,231.6,64300,0
+ASPS.US,D,20150521,000000,231.04,234.72,227.44,229.84,27300,0
+ASPS.US,D,20150522,000000,229.52,233.44,226.64,231.52,29912.5,0
+ASPS.US,D,20150526,000000,234.24,241.28,226.88,232.4,51091.75,0
+ASPS.US,D,20150527,000000,229.76,233.52,226.4,232,82050,0
+ASPS.US,D,20150528,000000,232,232,222,222.64,60152.875,0
+ASPS.US,D,20150529,000000,221.2,224,213.28,220.16,55525,0
+ASPS.US,D,20150601,000000,220.4,224.64,212.96,214.56,46760.875,0
+ASPS.US,D,20150602,000000,214.24,225.36,211.2,220.56,49924.625,0
+ASPS.US,D,20150603,000000,222,233.6,219.84,228.72,67875,0
+ASPS.US,D,20150604,000000,231.52,231.52,222,224.88,40275,0
+ASPS.US,D,20150605,000000,223.52,224.64,214,214.96,44950,0
+ASPS.US,D,20150608,000000,219.84,219.84,212,216.8,28937.5,0
+ASPS.US,D,20150609,000000,216.8,228.8,216.8,223.28,41690.625,0
+ASPS.US,D,20150610,000000,223.68,241.52,220.48,239.92,70427.375,0
+ASPS.US,D,20150611,000000,241.68,256,235.68,248.88,90801.75,0
+ASPS.US,D,20150612,000000,247.28,258.4,243.36,257.2,42737.5,0
+ASPS.US,D,20150615,000000,257.6,263.44,252.32,255.44,45537.5,0
+ASPS.US,D,20150616,000000,254.72,265.6,249.2,253.52,51887.5,0
+ASPS.US,D,20150617,000000,252.8,254.32,244.24,245.6,33037.5,0
+ASPS.US,D,20150618,000000,246.8,252.88,242.48,250,54225,0
+ASPS.US,D,20150619,000000,250.32,252.64,241.44,242.88,48350,0
+ASPS.US,D,20150622,000000,244.8,259.2,236.08,255.6,60875,0
+ASPS.US,D,20150623,000000,257.12,268.72,254.48,255.44,67616.5,0
+ASPS.US,D,20150624,000000,255.2,259.68,247.44,254.56,44337.5,0
+ASPS.US,D,20150625,000000,255.2,255.2,247.84,250.48,27687.5,0
+ASPS.US,D,20150626,000000,250.88,252.32,244.4,251.2,54750,0
+ASPS.US,D,20150629,000000,246.56,251.36,241.84,247.76,37150,0
+ASPS.US,D,20150630,000000,248.72,251.76,244.24,246.32,41071.5,0
+ASPS.US,D,20150701,000000,249.92,251.6,236.08,237.12,61012.5,0
+ASPS.US,D,20150702,000000,237.28,244,232,240.16,38687.5,0
+ASPS.US,D,20150706,000000,237.6,240.48,232.88,235.68,26475,0
+ASPS.US,D,20150707,000000,234.08,238.16,227.68,236.16,54500,0
+ASPS.US,D,20150708,000000,234,238.72,218.72,221.84,68950,0
+ASPS.US,D,20150709,000000,226.16,234.4,222,228.64,92725,0
+ASPS.US,D,20150710,000000,232.32,234.64,222.48,224.56,75212.5,0
+ASPS.US,D,20150713,000000,224.56,243.04,221.6,238.4,41325,0
+ASPS.US,D,20150714,000000,240,242.08,231.2,232.16,42367.875,0
+ASPS.US,D,20150715,000000,232.08,234.16,222.64,228.16,35301.875,0
+ASPS.US,D,20150716,000000,229.6,232.88,226,231.04,42175,0
+ASPS.US,D,20150717,000000,230.4,236.72,230.08,231.92,38087.5,0
+ASPS.US,D,20150720,000000,234.32,253.68,228.56,252.32,54375,0
+ASPS.US,D,20150721,000000,252.4,263.04,244.64,249.92,57825,0
+ASPS.US,D,20150722,000000,249.44,249.44,239.6,247.52,39050,0
+ASPS.US,D,20150723,000000,285.12,329.84,281.6,316.32,244062.5,0
+ASPS.US,D,20150724,000000,319.2,320,284.16,301.76,96162.5,0
+ASPS.US,D,20150727,000000,301.84,314.64,292.24,309.12,42837.5,0
+ASPS.US,D,20150728,000000,310.64,313.28,298.32,306.16,48537.5,0
+ASPS.US,D,20150729,000000,305.36,317.92,302.24,311.12,38700,0
+ASPS.US,D,20150730,000000,309.44,315.28,302.96,311.2,40762.5,0
+ASPS.US,D,20150731,000000,309.6,309.6,256.08,261.28,133075,0
+ASPS.US,D,20150803,000000,268.08,281.92,264.32,272.48,56855,0
+ASPS.US,D,20150804,000000,271.36,278.8,259.6,260.88,35437.5,0
+ASPS.US,D,20150805,000000,262.72,266.24,250.32,260.48,34225,0
+ASPS.US,D,20150806,000000,259.28,266.72,255.2,265.12,43322.25,0
+ASPS.US,D,20150807,000000,262.24,271.12,240.96,248.4,65387.5,0
+ASPS.US,D,20150810,000000,247.12,262.88,244.8,254.24,42325,0
+ASPS.US,D,20150811,000000,247.2,250.72,238.4,247.52,37638.625,0
+ASPS.US,D,20150812,000000,242.32,249.28,240.64,248.08,20137.5,0
+ASPS.US,D,20150813,000000,245.68,248.4,237.84,238.4,21587.5,0
+ASPS.US,D,20150814,000000,235.6,240.08,232.56,239.28,17000,0
+ASPS.US,D,20150817,000000,237.84,247.04,236.32,239.6,16012.5,0
+ASPS.US,D,20150818,000000,240.56,252.08,234.64,245.28,32275,0
+ASPS.US,D,20150819,000000,241.92,246.96,236.48,241.2,16100,0
+ASPS.US,D,20150820,000000,240.16,240.88,233.68,234.4,18800,0
+ASPS.US,D,20150821,000000,230.88,236.48,228.08,234.08,45637.5,0
+ASPS.US,D,20150824,000000,223.68,227.28,200.408,207.6,76213.375,0
+ASPS.US,D,20150825,000000,213.6,222.96,190.56,190.8,63925,0
+ASPS.US,D,20150826,000000,194.24,204.56,191.36,203.44,47250,0
+ASPS.US,D,20150827,000000,207.28,212.32,201.12,206.08,43200,0
+ASPS.US,D,20150828,000000,203.6,216,202.64,203.84,37350,0
+ASPS.US,D,20150831,000000,202.48,218.96,202.48,215.28,40775,0
+ASPS.US,D,20150901,000000,208.4,218.48,204.8,205.44,33600,0
+ASPS.US,D,20150902,000000,209.52,210.72,200.8,206.64,27687.5,0
+ASPS.US,D,20150903,000000,206.8,214.48,205.76,209.2,20462.5,0
+ASPS.US,D,20150904,000000,205.68,212,203.44,207.28,13887.5,0
+ASPS.US,D,20150908,000000,211.36,214.72,208.16,212.08,28925,0
+ASPS.US,D,20150909,000000,215.12,226.4,214,215.52,26225,0
+ASPS.US,D,20150910,000000,214.64,251.52,210.32,247.44,90700.125,0
+ASPS.US,D,20150911,000000,244,247.04,240,241.52,24912.5,0
+ASPS.US,D,20150914,000000,241.12,241.12,229.84,232.64,25262.5,0
+ASPS.US,D,20150915,000000,232.16,234.72,216.48,218.56,56487.5,0
+ASPS.US,D,20150916,000000,219.2,236.72,218.88,230.48,49137.5,0
+ASPS.US,D,20150917,000000,230.16,231.92,216.88,218.64,39172.375,0
+ASPS.US,D,20150918,000000,213.44,219.04,205.2,206.24,54937.5,0
+ASPS.US,D,20150921,000000,206.56,215.04,204.08,206,50937.5,0
+ASPS.US,D,20150922,000000,202.64,211.92,200.8,203.92,47962.5,0
+ASPS.US,D,20150923,000000,203.44,206.144,188.96,201.76,66677.75,0
+ASPS.US,D,20150924,000000,199.44,201.68,190.64,199.68,46519,0
+ASPS.US,D,20150925,000000,202,205.2,195.44,198.16,26250,0
+ASPS.US,D,20150928,000000,196.64,199.12,184.96,186.64,28303.125,0
+ASPS.US,D,20150929,000000,187.76,193.36,184.32,187.84,25125,0
+ASPS.US,D,20150930,000000,188.72,198.64,188.4,190.72,41175,0
+ASPS.US,D,20151001,000000,192,194.16,176.8,183.44,48712.5,0
+ASPS.US,D,20151002,000000,180.24,195.12,179.28,193.44,20812.5,0
+ASPS.US,D,20151005,000000,197.28,213.76,197.28,211.92,45968.125,0
+ASPS.US,D,20151006,000000,213.04,221.6,211.52,215.36,32387.5,0
+ASPS.US,D,20151007,000000,214.88,229.36,214.88,226,42918.75,0
+ASPS.US,D,20151008,000000,236.8,244.56,226.24,237.6,47137.5,0
+ASPS.US,D,20151009,000000,237.04,241.12,231.28,236.16,35012.5,0
+ASPS.US,D,20151012,000000,240.32,242.32,224.96,226.64,20592.875,0
+ASPS.US,D,20151013,000000,248,248,225.68,229.28,82362.5,0
+ASPS.US,D,20151014,000000,226.72,240,224,226.8,23437.5,0
+ASPS.US,D,20151015,000000,227.52,251.52,224.4,250.96,81575,0
+ASPS.US,D,20151016,000000,251.52,269.04,241.28,255.84,109575,0
+ASPS.US,D,20151019,000000,258.88,274.4,254.08,264.64,69734.25,0
+ASPS.US,D,20151020,000000,266,266.88,254.96,263.04,35675,0
+ASPS.US,D,20151021,000000,261.2,262.4,250.96,254.16,48900,0
+ASPS.US,D,20151022,000000,285.6,296,210.16,211.36,248800,0
+ASPS.US,D,20151023,000000,219.36,236.32,216,228.08,126975,0
+ASPS.US,D,20151026,000000,228.32,233.6,211.84,218.72,73150,0
+ASPS.US,D,20151027,000000,216.88,218.88,203.52,205.6,56237.5,0
+ASPS.US,D,20151028,000000,205.52,222.72,205.44,222.08,42262.5,0
+ASPS.US,D,20151029,000000,219.92,230.4,214.64,223.12,43150,0
+ASPS.US,D,20151030,000000,222.72,229.6,210.48,214.48,43512.5,0
+ASPS.US,D,20151102,000000,215.68,235.752,214.56,231.04,65744.375,0
+ASPS.US,D,20151103,000000,228.4,247.04,228.4,233.52,101174.75,0
+ASPS.US,D,20151104,000000,233.44,240.48,227.2,232.56,27803.625,0
+ASPS.US,D,20151105,000000,233.6,237.6,226.96,236.64,21062.5,0
+ASPS.US,D,20151106,000000,238.4,244.8,232.08,239.68,45425,0
+ASPS.US,D,20151109,000000,237.28,238.32,225.6,231.2,33608.875,0
+ASPS.US,D,20151110,000000,228.72,233.52,220.8,228.88,51737.5,0
+ASPS.US,D,20151111,000000,230.32,233.28,212.48,220.32,88575,0
+ASPS.US,D,20151112,000000,220,226.08,216.16,216.4,41937.5,0
+ASPS.US,D,20151113,000000,216,221.28,213.76,216.32,30025,0
+ASPS.US,D,20151116,000000,214.24,225.2,211.76,223.12,48675,0
+ASPS.US,D,20151117,000000,221.68,228,211.44,225.6,88875,0
+ASPS.US,D,20151118,000000,226,228.16,211.52,214.88,124887.5,0
+ASPS.US,D,20151119,000000,213.28,216,210.56,211.76,26937.5,0
+ASPS.US,D,20151120,000000,215.44,224,213.76,214.48,39875,0
+ASPS.US,D,20151123,000000,213.04,222.24,202.88,204.64,74850,0
+ASPS.US,D,20151124,000000,204,208.88,200.72,205.28,43575,0
+ASPS.US,D,20151125,000000,205.28,220.96,202.72,217.04,52750,0
+ASPS.US,D,20151127,000000,216.32,230.64,214,228.8,30187.5,0
+ASPS.US,D,20151130,000000,230,236.48,226.4,230.16,50425,0
+ASPS.US,D,20151201,000000,232.32,235.12,224.728,226.8,38419.625,0
+ASPS.US,D,20151202,000000,227.28,229.28,203.68,205.2,68033.5,0
+ASPS.US,D,20151203,000000,206.8,210.56,199.36,200.48,49797.25,0
+ASPS.US,D,20151204,000000,200.4,207.36,199.6,203.2,29112.5,0
+ASPS.US,D,20151207,000000,207.04,207.92,193.6,194.4,69725,0
+ASPS.US,D,20151208,000000,191.2,193.2,183.6,188.16,51764.625,0
+ASPS.US,D,20151209,000000,188.24,200,188.24,193.68,36737.5,0
+ASPS.US,D,20151210,000000,194.4,200.88,192.56,196.48,39575,0
+ASPS.US,D,20151211,000000,189.44,194.8,186.4,190.56,66437.5,0
+ASPS.US,D,20151214,000000,190.48,195.84,184.24,187.92,73721.5,0
+ASPS.US,D,20151215,000000,191.52,205.44,189.6,202.4,81600,0
+ASPS.US,D,20151216,000000,202.56,221.52,202.56,220,81925,0
+ASPS.US,D,20151217,000000,220.96,229.92,218.32,228.16,55625,0
+ASPS.US,D,20151218,000000,228.88,237.52,222.8,230.88,105712.5,0
+ASPS.US,D,20151221,000000,231.84,244,229.36,239.12,87612.5,0
+ASPS.US,D,20151222,000000,241.52,250.08,232.16,247.44,96196.25,0
+ASPS.US,D,20151223,000000,248.64,262.24,244.64,256.56,76550,0
+ASPS.US,D,20151224,000000,259.12,262,245.36,246.8,63402.375,0
+ASPS.US,D,20151228,000000,246,248.8,230.16,230.32,91349.125,0
+ASPS.US,D,20151229,000000,230.08,240.4,227.92,233.36,67787.5,0
+ASPS.US,D,20151230,000000,234.32,237.68,223.44,223.44,30384.125,0
+ASPS.US,D,20151231,000000,222.56,227.52,216.32,222.48,61300.25,0
+ASPS.US,D,20160104,000000,216.48,231.76,214.72,229.76,57125,0
+ASPS.US,D,20160105,000000,229.52,247.52,226.8,231.28,65349.5,0
+ASPS.US,D,20160106,000000,225.92,248.88,224.48,245.84,78663.25,0
+ASPS.US,D,20160107,000000,238.72,243.76,226.24,231.2,84901.875,0
+ASPS.US,D,20160108,000000,233.36,239.999,225.44,228.32,46611.5,0
+ASPS.US,D,20160111,000000,231.68,238.24,227.36,234.64,46230.125,0
+ASPS.US,D,20160112,000000,237.2,239.6,220,223.6,47836.875,0
+ASPS.US,D,20160113,000000,225.12,232.48,211.2,213.52,57990.625,0
+ASPS.US,D,20160114,000000,215.12,234.72,209.281,222.4,91513.375,0
+ASPS.US,D,20160115,000000,213.68,218.88,206.96,217.76,53454.75,0
+ASPS.US,D,20160119,000000,215.12,223.92,209.04,216.24,80825,0
+ASPS.US,D,20160120,000000,214,220.88,177.76,204.88,134535.75,0
+ASPS.US,D,20160121,000000,206.88,217.36,202.8,211.52,38961.75,0
+ASPS.US,D,20160122,000000,219.12,226.88,217.2,225.04,38760.875,0
+ASPS.US,D,20160125,000000,224.8,228.24,208.4,210.88,57411.875,0
+ASPS.US,D,20160126,000000,213.52,222.48,208.24,220.96,23944.75,0
+ASPS.US,D,20160127,000000,220.4,229.44,216.801,222.56,35899.375,0
+ASPS.US,D,20160128,000000,224.64,236.32,219.36,228.16,83456.125,0
+ASPS.US,D,20160129,000000,228.96,231.84,218.08,230.96,50142.75,0
+ASPS.US,D,20160201,000000,230.88,238,223.68,234.56,33193.375,0
+ASPS.US,D,20160202,000000,230.72,233.04,217.84,225.92,98878.875,0
+ASPS.US,D,20160203,000000,229.84,229.84,217.28,222.96,34372.375,0
+ASPS.US,D,20160204,000000,221.92,239.92,220.08,229.44,107844.75,0
+ASPS.US,D,20160205,000000,231.04,231.84,211.2,212.48,46838.125,0
+ASPS.US,D,20160208,000000,212.48,216.08,205.6,214.4,33044.5,0
+ASPS.US,D,20160209,000000,210.24,218.64,205.76,207.92,55813.25,0
+ASPS.US,D,20160210,000000,211.12,217.68,205.28,207.12,45218.625,0
+ASPS.US,D,20160211,000000,204.96,211.92,197.44,209.6,32578.125,0
+ASPS.US,D,20160212,000000,211.84,230,208.24,222.96,53511.625,0
+ASPS.US,D,20160216,000000,225.84,237.52,218.32,234.48,55321.375,0
+ASPS.US,D,20160217,000000,238.72,256.88,237.64,255.76,75574.875,0
+ASPS.US,D,20160218,000000,256.96,261.3,237.2,255.36,61338.25,0
+ASPS.US,D,20160219,000000,254.24,264.24,239.877,258.4,62323.875,0
+ASPS.US,D,20160222,000000,258.4,267.12,255.92,258.72,73077,0
+ASPS.US,D,20160223,000000,259.52,264.72,252.48,253.04,48438.625,0
+ASPS.US,D,20160224,000000,248,264.64,247.608,261.2,59134.125,0
+ASPS.US,D,20160225,000000,263.36,286.48,260.8,285.52,81203.125,0
+ASPS.US,D,20160226,000000,285.92,293.84,266.8,275.28,76459.5,0
+ASPS.US,D,20160229,000000,269.76,269.76,208,214.08,247763,0
+ASPS.US,D,20160301,000000,214,216.8,144.8,153.28,892182.875,0
+ASPS.US,D,20160302,000000,169.92,170.32,138.64,165.92,793857.125,0
+ASPS.US,D,20160303,000000,162.08,170.32,152.88,160.08,264820.375,0
+ASPS.US,D,20160304,000000,162.48,170.56,157.04,166.24,116348.625,0
+ASPS.US,D,20160307,000000,166.16,178.16,164.56,177.12,64228.5,0
+ASPS.US,D,20160308,000000,175.12,178.32,170,170.64,72585.125,0
+ASPS.US,D,20160309,000000,172.56,182.64,167.04,178.64,94022,0
+ASPS.US,D,20160310,000000,188.4,196,183.04,184.96,190705.75,0
+ASPS.US,D,20160311,000000,186,197.92,185.76,196.56,76499.75,0
+ASPS.US,D,20160314,000000,196.88,200.4,192.4,197.12,65800,0
+ASPS.US,D,20160315,000000,200.48,202.32,168,168.56,144738.625,0
+ASPS.US,D,20160316,000000,170,186.788,168.96,179.68,80569.625,0
+ASPS.US,D,20160317,000000,181.12,191.04,176.24,187.2,57080,0
+ASPS.US,D,20160318,000000,187.2,194.88,187.2,191.04,71592.75,0
+ASPS.US,D,20160321,000000,190.88,199.599,190.88,196.08,74788.125,0
+ASPS.US,D,20160322,000000,193.36,199.2,189.04,190.4,64843.125,0
+ASPS.US,D,20160323,000000,189.36,189.36,179.92,182.96,82548.5,0
+ASPS.US,D,20160324,000000,182.96,191.76,177.04,190.48,48454.25,0
+ASPS.US,D,20160328,000000,189.92,190.72,166.001,178.96,132206.5,0
+ASPS.US,D,20160329,000000,178.96,190,170.641,186.16,79115.375,0
+ASPS.US,D,20160330,000000,188.64,194.88,184.32,188.16,68875.625,0
+ASPS.US,D,20160331,000000,188.16,195.2,187.6,193.2,42101.5,0
+ASPS.US,D,20160401,000000,191.12,205.6,190.96,202.72,61179,0
+ASPS.US,D,20160404,000000,201.36,205.44,192,194.88,54041,0
+ASPS.US,D,20160405,000000,191.2,198.24,188.48,193.68,27896.75,0
+ASPS.US,D,20160406,000000,194.32,199.6,190,198.64,34139.625,0
+ASPS.US,D,20160407,000000,195.84,204.56,195.84,204.32,55597,0
+ASPS.US,D,20160408,000000,206.96,211.76,201.521,205.08,47463.75,0
+ASPS.US,D,20160411,000000,203.68,212.56,195.92,208.48,41265.5,0
+ASPS.US,D,20160412,000000,209.04,216.32,206.16,213.52,28416.25,0
+ASPS.US,D,20160413,000000,214.88,218.8,210,217.12,41129,0
+ASPS.US,D,20160414,000000,216.56,220.52,214.56,217.44,22401.125,0
+ASPS.US,D,20160415,000000,218.16,223.76,216.56,222,34366.5,0
+ASPS.US,D,20160418,000000,221.92,227.92,219.28,224.48,31167.25,0
+ASPS.US,D,20160419,000000,225.44,227.12,219.44,221.2,32227.25,0
+ASPS.US,D,20160420,000000,221.92,226.8,220,223.84,29732.375,0
+ASPS.US,D,20160421,000000,223.2,226.8,220.408,221.84,20298,0
+ASPS.US,D,20160422,000000,220.32,230.64,220.32,226.24,22193.625,0
+ASPS.US,D,20160425,000000,225.92,229.2,220,226.32,40825.25,0
+ASPS.US,D,20160426,000000,225.28,233.84,222.64,232.08,29874.25,0
+ASPS.US,D,20160427,000000,232.32,240.871,232.08,235.04,32931.75,0
+ASPS.US,D,20160428,000000,227.04,258.074,213.92,240.72,175315.25,0
+ASPS.US,D,20160429,000000,238.32,257.6,236.4,250.32,65479.625,0
+ASPS.US,D,20160502,000000,230.48,243.52,220.64,236.08,171649.625,0
+ASPS.US,D,20160503,000000,248,248,224,238.16,105535.75,0
+ASPS.US,D,20160504,000000,235.6,247.114,229.28,242,63978,0
+ASPS.US,D,20160505,000000,244.8,253.2,242.4,246.56,40225.125,0
+ASPS.US,D,20160506,000000,247.92,260.4,243.6,244.16,68423.875,0
+ASPS.US,D,20160509,000000,245.2,250.88,245.2,246.48,46992.625,0
+ASPS.US,D,20160510,000000,248.48,250.64,228.96,228.96,112894.875,0
+ASPS.US,D,20160511,000000,230.56,245.52,230.56,235.16,45141.875,0
+ASPS.US,D,20160512,000000,234.8,240.96,225.04,234.96,42443.875,0
+ASPS.US,D,20160513,000000,234.48,239.92,231.52,232,33706.625,0
+ASPS.US,D,20160516,000000,230.16,238.88,226.32,227.76,37673.375,0
+ASPS.US,D,20160517,000000,228.32,231.4,213.042,214.16,64054,0
+ASPS.US,D,20160518,000000,214.16,222.88,212.8,217.04,36214.875,0
+ASPS.US,D,20160519,000000,215.2,219.92,206.64,207.36,36527.375,0
+ASPS.US,D,20160520,000000,208.56,216.08,205.36,207.68,44118.75,0
+ASPS.US,D,20160523,000000,207.6,214.058,204.48,204.48,48486.375,0
+ASPS.US,D,20160524,000000,206.96,218.72,204,213.68,66845.25,0
+ASPS.US,D,20160525,000000,214.08,228,214.08,227.92,46883.375,0
+ASPS.US,D,20160526,000000,226.72,229.919,215.28,221.28,37146.625,0
+ASPS.US,D,20160527,000000,220.64,225.64,219.36,223.68,20866.625,0
+ASPS.US,D,20160531,000000,226.08,226.8,221.92,223.44,19237.5,0
+ASPS.US,D,20160601,000000,222.96,224,216.24,223.36,21003.375,0
+ASPS.US,D,20160602,000000,221.28,224.24,218.96,224.24,13228.5,0
+ASPS.US,D,20160603,000000,221.84,232.72,219.2,232,45619.875,0
+ASPS.US,D,20160606,000000,234.08,244.8,234.08,241.28,60425.875,0
+ASPS.US,D,20160607,000000,243.52,247.68,242.68,245.6,27418,0
+ASPS.US,D,20160608,000000,247.2,251.2,234.88,234.96,56127.5,0
+ASPS.US,D,20160609,000000,234,235.36,226.88,226.88,38464.5,0
+ASPS.US,D,20160610,000000,224.48,226.88,210.96,213.12,58288,0
+ASPS.US,D,20160613,000000,210.64,211.784,201.76,203.44,67502.125,0
+ASPS.US,D,20160614,000000,203.12,213.44,202.48,204,37542.625,0
+ASPS.US,D,20160615,000000,204.88,213.6,204.48,204.48,45669.625,0
+ASPS.US,D,20160616,000000,204,214.16,200.08,213.52,49203.125,0
+ASPS.US,D,20160617,000000,213.6,219.6,212.161,218.08,45308.625,0
+ASPS.US,D,20160620,000000,222.4,229.52,220.88,223.76,66181.875,0
+ASPS.US,D,20160621,000000,223.52,225.28,218.56,218.56,64572.375,0
+ASPS.US,D,20160622,000000,220.96,229.6,211,213.6,75792.75,0
+ASPS.US,D,20160623,000000,216.88,226.72,215.48,224.08,46827.5,0
+ASPS.US,D,20160624,000000,210.56,217.76,205.92,210.64,99438.75,0
+ASPS.US,D,20160627,000000,208.16,215.76,198.64,200.08,71922.125,0
+ASPS.US,D,20160628,000000,203.76,216.8,201.68,208.96,38561,0
+ASPS.US,D,20160629,000000,212.8,215.84,205.2,211.44,88431.875,0
+ASPS.US,D,20160630,000000,210.32,223.28,206.96,222.72,54906.5,0
+ASPS.US,D,20160701,000000,222.16,229.28,219.96,223.04,31659.125,0
+ASPS.US,D,20160705,000000,220.8,222.959,182.534,198.08,262290.125,0
+ASPS.US,D,20160706,000000,196.4,207.12,196.24,204.4,62834,0
+ASPS.US,D,20160707,000000,205.84,209.52,199.28,204.72,32333.375,0
+ASPS.US,D,20160708,000000,208.4,216.72,208.4,212.08,41910.625,0
+ASPS.US,D,20160711,000000,212.88,220.08,212.88,217.6,26237.375,0
+ASPS.US,D,20160712,000000,221.04,229.2,219.44,225.36,33448.75,0
+ASPS.US,D,20160713,000000,225.76,228.6,223.56,225.12,21453.125,0
+ASPS.US,D,20160714,000000,228.4,229.592,225.2,225.84,28316.5,0
+ASPS.US,D,20160715,000000,226.24,229.332,222.8,224.56,9807.5,0
+ASPS.US,D,20160718,000000,223.68,229.92,221.92,227.92,19331.5,0
+ASPS.US,D,20160719,000000,228,231.04,222.798,225.12,23750.5,0
+ASPS.US,D,20160720,000000,230.32,231.44,223.04,230.08,52241.375,0
+ASPS.US,D,20160721,000000,236.16,240,202.241,208.16,130114.25,0
+ASPS.US,D,20160722,000000,204.8,206.04,194,199.44,102423,0
+ASPS.US,D,20160725,000000,199.76,203.272,192.24,194.24,47357.75,0
+ASPS.US,D,20160726,000000,194.4,199.92,192.16,193.6,46739.375,0
+ASPS.US,D,20160727,000000,194.08,198.24,190,192.48,61839,0
+ASPS.US,D,20160728,000000,214.4,214.4,184,185.6,129876.5,0
+ASPS.US,D,20160729,000000,186.4,188.16,174.008,186.08,94512,0
+ASPS.US,D,20160801,000000,187.84,196.48,187.84,195.04,61250.75,0
+ASPS.US,D,20160802,000000,198.88,199.84,186.88,192.16,68113.375,0
+ASPS.US,D,20160803,000000,191.84,199.6,191.2,197.2,30808.25,0
+ASPS.US,D,20160804,000000,196,199.12,192.08,196.56,24686.875,0
+ASPS.US,D,20160805,000000,199.2,206.269,197.92,204.72,41502.625,0
+ASPS.US,D,20160808,000000,205.92,210.432,202.56,202.64,37768.375,0
+ASPS.US,D,20160809,000000,203.2,211.04,197.52,207.68,86659.125,0
+ASPS.US,D,20160810,000000,225.6,240,220.72,234.32,221525.5,0
+ASPS.US,D,20160811,000000,233.2,241.312,230.48,236.08,55910.875,0
+ASPS.US,D,20160812,000000,235.44,240.56,234.16,239.6,41512.75,0
+ASPS.US,D,20160815,000000,241.44,256.08,241.36,252.56,64048.5,0
+ASPS.US,D,20160816,000000,253.28,258.64,248.4,249.52,63485.75,0
+ASPS.US,D,20160817,000000,250.48,252,246.64,249.36,37037,0
+ASPS.US,D,20160818,000000,253.2,256.08,248.48,251.12,27467.5,0
+ASPS.US,D,20160819,000000,250.32,255.28,243.92,252.88,39485,0
+ASPS.US,D,20160822,000000,250.32,255.92,247.44,250.88,24089.875,0
+ASPS.US,D,20160823,000000,250.88,262.96,250.88,261.76,41279.625,0
+ASPS.US,D,20160824,000000,262.72,272.16,261.12,268.32,58167.125,0
+ASPS.US,D,20160825,000000,266.8,271.68,253.6,253.84,34321.75,0
+ASPS.US,D,20160826,000000,255.68,263.76,252.88,259.68,37983.75,0
+ASPS.US,D,20160829,000000,265.04,269.36,258.96,261.12,30589.125,0
+ASPS.US,D,20160830,000000,262.64,267.52,262.08,265.12,13872,0
+ASPS.US,D,20160831,000000,263.84,267.92,260.64,260.64,47972.125,0
+ASPS.US,D,20160901,000000,260.8,265.04,257.04,263.04,28659.5,0
+ASPS.US,D,20160902,000000,264.8,273.68,264.161,271.12,32215,0
+ASPS.US,D,20160906,000000,270.64,277.28,258.24,264.08,92292.625,0
+ASPS.US,D,20160907,000000,264.32,272.76,263.12,263.36,39836.625,0
+ASPS.US,D,20160908,000000,263.68,269.36,262.8,262.96,18124.5,0
+ASPS.US,D,20160909,000000,261.84,266.8,257.44,257.68,21402.625,0
+ASPS.US,D,20160912,000000,255.36,265.76,251.52,261.84,25652.125,0
+ASPS.US,D,20160913,000000,258.24,263.12,250.84,253.6,42974.5,0
+ASPS.US,D,20160914,000000,254.8,258.088,252.8,254.8,13963.125,0
+ASPS.US,D,20160915,000000,254,261.92,253.44,259.6,16036,0
+ASPS.US,D,20160916,000000,258.56,263.36,254.563,259.68,29294.25,0
+ASPS.US,D,20160919,000000,262.72,268,259.28,261.28,15323.75,0
+ASPS.US,D,20160920,000000,264.48,266.96,259.12,259.6,28811.75,0
+ASPS.US,D,20160921,000000,260.16,264.4,244.72,251.12,132700.25,0
+ASPS.US,D,20160922,000000,252.96,255.84,246.4,252.64,27424.625,0
+ASPS.US,D,20160923,000000,250.24,257.36,246.4,250.24,22604.625,0
+ASPS.US,D,20160926,000000,248.08,253.12,247.28,247.68,22583.625,0
+ASPS.US,D,20160927,000000,248.08,254.96,244.96,251.84,25670.375,0
+ASPS.US,D,20160928,000000,251.6,260.64,249.6,259.04,25742.375,0
+ASPS.US,D,20160929,000000,257.76,265.04,256.32,256.32,35952.625,0
+ASPS.US,D,20160930,000000,257.36,265.2,253.92,259.2,52855.625,0
+ASPS.US,D,20161003,000000,259.04,263.52,252.48,261.92,43217.875,0
+ASPS.US,D,20161004,000000,263.44,266.88,259.16,262.08,28728.125,0
+ASPS.US,D,20161005,000000,262.32,268,262.08,263.28,32101.125,0
+ASPS.US,D,20161006,000000,262,263.992,252.72,252.88,47403.5,0
+ASPS.US,D,20161007,000000,253.12,255.28,247.12,248.16,27801.5,0
+ASPS.US,D,20161010,000000,248.96,255.28,245.44,245.44,37054.5,0
+ASPS.US,D,20161011,000000,245.36,246.32,240.72,242.16,26733.375,0
+ASPS.US,D,20161012,000000,241.36,242.24,236.32,240.8,31611.125,0
+ASPS.US,D,20161013,000000,239.12,248.32,238.48,245.92,25831.375,0
+ASPS.US,D,20161014,000000,248.16,253.76,245.6,246.16,33961.375,0
+ASPS.US,D,20161017,000000,245.84,246.6,236.88,237.04,39710,0
+ASPS.US,D,20161018,000000,239.36,246.56,238,241.2,12967.875,0
+ASPS.US,D,20161019,000000,242.4,245.36,240.96,245.2,16043.625,0
+ASPS.US,D,20161020,000000,244.96,253.2,242.56,250.16,28080.5,0
+ASPS.US,D,20161021,000000,247.6,253.92,244.56,246.88,20467,0
+ASPS.US,D,20161024,000000,247.92,256.8,245.12,253.84,39794.625,0
+ASPS.US,D,20161025,000000,252.96,255.52,244.32,246.48,55104.625,0
+ASPS.US,D,20161026,000000,246.56,248.72,237.36,239.52,65322.25,0
+ASPS.US,D,20161027,000000,232,236.56,223.68,225.28,112532.5,0
+ASPS.US,D,20161028,000000,225.68,228.64,210.64,210.64,86106.5,0
+ASPS.US,D,20161031,000000,208.88,215.92,201.2,206,145694.875,0
+ASPS.US,D,20161101,000000,202.4,208.24,199.36,203.44,85089.5,0
+ASPS.US,D,20161102,000000,202.48,210.88,198.24,198.4,72661.25,0
+ASPS.US,D,20161103,000000,197.68,198.8,190.88,195.12,101189.875,0
+ASPS.US,D,20161104,000000,195.2,198.88,190.84,192.72,71046.125,0
+ASPS.US,D,20161107,000000,195.6,200.84,194.008,198.72,60022.125,0
+ASPS.US,D,20161108,000000,198.8,210.8,196.48,203.52,61378.75,0
+ASPS.US,D,20161109,000000,198.72,210.48,196,206.4,49488.625,0
+ASPS.US,D,20161110,000000,207.2,213.2,203.12,205.36,52440,0
+ASPS.US,D,20161111,000000,204.64,211.76,201.83,204.72,39612.25,0
+ASPS.US,D,20161114,000000,202.8,209.36,201.6,202.56,26703.25,0
+ASPS.US,D,20161115,000000,202.8,209.68,200.08,208,40643.875,0
+ASPS.US,D,20161116,000000,206.8,213.52,203.76,210.96,25146.125,0
+ASPS.US,D,20161117,000000,212.64,213.84,209.76,212.48,23684.875,0
+ASPS.US,D,20161118,000000,213.44,219.28,213.44,217.52,41555.75,0
+ASPS.US,D,20161121,000000,219.2,223.84,217.92,223.68,33944.125,0
+ASPS.US,D,20161122,000000,223.76,228.72,222.8,224.08,20411.625,0
+ASPS.US,D,20161123,000000,222.24,229.36,221.44,227.28,20143,0
+ASPS.US,D,20161125,000000,227.12,229.36,224,225.76,8319.625,0
+ASPS.US,D,20161128,000000,224.16,229.427,218.08,218.56,17586.875,0
+ASPS.US,D,20161129,000000,217.28,219.44,212.08,213.28,51415.875,0
+ASPS.US,D,20161130,000000,215.68,219.04,212,215.52,28172.5,0
+ASPS.US,D,20161201,000000,217.04,220.48,207.2,207.92,41462,0
+ASPS.US,D,20161202,000000,207.28,211.04,205.2,209.76,32459.5,0
+ASPS.US,D,20161205,000000,210.4,215.12,208.4,212.64,41671.5,0
+ASPS.US,D,20161206,000000,212.4,218.8,212.4,216.8,19524.5,0
+ASPS.US,D,20161207,000000,217.28,223.72,217.28,223.28,20686,0
+ASPS.US,D,20161208,000000,223.28,232.88,223.28,229.52,32917.75,0
+ASPS.US,D,20161209,000000,230.72,231.556,222.8,223.36,30172.375,0
+ASPS.US,D,20161212,000000,223.92,227.52,216.56,220,43664.375,0
+ASPS.US,D,20161213,000000,221.12,227.36,218.64,219.28,30877.75,0
+ASPS.US,D,20161214,000000,218.16,219.2,209.6,210.32,43008,0
+ASPS.US,D,20161215,000000,209.6,215.44,205.84,206.24,33663.5,0
+ASPS.US,D,20161216,000000,207.44,211.92,206,206.96,38046.625,0
+ASPS.US,D,20161219,000000,207.2,214.56,207.2,214.16,23683.375,0
+ASPS.US,D,20161220,000000,213.92,219.52,210,218.16,25921,0
+ASPS.US,D,20161221,000000,217.68,222.4,214.4,218.88,25421.625,0
+ASPS.US,D,20161222,000000,219.44,221.68,210.4,211.52,37099.875,0
+ASPS.US,D,20161223,000000,211.28,220.4,211.28,219.2,23566.25,0
+ASPS.US,D,20161227,000000,220.64,224.56,218.44,222.88,15914.75,0
+ASPS.US,D,20161228,000000,224,224,214.48,214.48,42543.25,0
+ASPS.US,D,20161229,000000,214.24,220,213.12,213.92,15263,0
+ASPS.US,D,20161230,000000,215.44,216.952,211.44,212.72,25263.5,0
+ASPS.US,D,20170103,000000,215.68,219.6,213.92,215.2,15983.5,0
+ASPS.US,D,20170104,000000,216.72,223.16,215.688,222.16,21448,0
+ASPS.US,D,20170105,000000,221.68,223.76,217.84,219.92,18874.875,0
+ASPS.US,D,20170106,000000,221.2,223.6,214.56,220,23932,0
+ASPS.US,D,20170109,000000,219.44,220.16,215.52,216.32,12106.625,0
+ASPS.US,D,20170110,000000,215.92,220.16,214.32,216.96,13140.375,0
+ASPS.US,D,20170111,000000,216.64,219.92,216,219.2,6757.5,0
+ASPS.US,D,20170112,000000,218.56,218.56,210.48,210.72,30447.75,0
+ASPS.US,D,20170113,000000,213.12,216,210.48,214.16,24568.5,0
+ASPS.US,D,20170117,000000,213.04,216.347,210.8,210.8,18513.625,0
+ASPS.US,D,20170118,000000,211.28,214.32,205.6,212.24,24325,0
+ASPS.US,D,20170119,000000,212.4,216.24,206.72,206.72,22339,0
+ASPS.US,D,20170120,000000,206.48,209.76,206.16,209.44,15326.5,0
+ASPS.US,D,20170123,000000,209.52,213.97,208.32,210,13343.75,0
+ASPS.US,D,20170124,000000,210.4,212.08,206.4,207.6,28165.625,0
+ASPS.US,D,20170125,000000,209.04,215.44,206.47,214.4,28330.75,0
+ASPS.US,D,20170126,000000,215.12,226,214.88,225.44,42752,0
+ASPS.US,D,20170127,000000,226.4,227.76,224.4,226.48,20573.5,0
+ASPS.US,D,20170130,000000,224.96,229.12,219.608,225.52,18294.5,0
+ASPS.US,D,20170131,000000,225.12,229.76,223.6,227.68,25988.875,0
+ASPS.US,D,20170201,000000,228.48,231.76,228,228.64,8640.875,0
+ASPS.US,D,20170202,000000,227.92,232.582,227.76,229.92,15431.25,0
+ASPS.US,D,20170203,000000,232.88,236.311,231.68,233.68,17092.375,0
+ASPS.US,D,20170206,000000,233.68,235.44,231.44,231.84,18099.375,0
+ASPS.US,D,20170207,000000,232.56,232.56,227.6,231.84,14380.75,0
+ASPS.US,D,20170208,000000,231.92,235.842,228.24,229.68,30605.875,0
+ASPS.US,D,20170209,000000,230.56,233.04,225.26,230.32,15742.75,0
+ASPS.US,D,20170210,000000,231.68,235.52,231.68,233.92,9706.5,0
+ASPS.US,D,20170213,000000,235.2,239.2,231.28,238.16,17629.875,0
+ASPS.US,D,20170214,000000,239.92,248.48,238.8,248,44488,0
+ASPS.US,D,20170215,000000,248,250.64,242.24,246.32,40403.5,0
+ASPS.US,D,20170216,000000,221.68,221.68,180.24,181.92,333946.5,0
+ASPS.US,D,20170217,000000,184.24,191.12,181.12,185.28,105519,0
+ASPS.US,D,20170221,000000,188.64,201.2,188.08,189.92,92619.25,0
+ASPS.US,D,20170222,000000,188.16,192.96,184.4,192.24,56223,0
+ASPS.US,D,20170223,000000,203.2,203.44,174.64,175.68,136552,0
+ASPS.US,D,20170224,000000,177.52,178.08,170.96,177.92,50610.75,0
+ASPS.US,D,20170227,000000,176.4,192,174.481,191.04,79615.875,0
+ASPS.US,D,20170228,000000,191.12,198.4,189.12,192.56,75294.75,0
+ASPS.US,D,20170301,000000,196.32,202.721,194.4,201.28,53685.5,0
+ASPS.US,D,20170302,000000,200.88,205.76,196.248,202.88,63240.375,0
+ASPS.US,D,20170303,000000,202.08,210,201.419,206.48,59701.75,0
+ASPS.US,D,20170306,000000,207.28,209.706,199.44,206.08,52183.125,0
+ASPS.US,D,20170307,000000,205.6,210.28,203.2,208.24,42125.875,0
+ASPS.US,D,20170308,000000,208,211.84,201.92,209.76,55496.875,0
+ASPS.US,D,20170309,000000,209.52,213.6,208.08,212.08,36121.5,0
+ASPS.US,D,20170310,000000,214.4,216.4,211.04,211.04,54683.25,0
+ASPS.US,D,20170313,000000,211.92,223.12,209.76,222.88,73904.5,0
+ASPS.US,D,20170314,000000,221.68,225.84,218.088,224,58865.75,0
+ASPS.US,D,20170315,000000,224.8,226.96,221.84,225.52,45955.125,0
+ASPS.US,D,20170316,000000,224.96,233.04,223.2,228.24,48457.5,0
+ASPS.US,D,20170317,000000,229.04,231.84,224.64,226.88,95713.125,0
+ASPS.US,D,20170320,000000,228.24,230,222.52,225.6,68175,0
+ASPS.US,D,20170321,000000,226.48,227.52,212.4,213.44,68323.5,0
+ASPS.US,D,20170322,000000,212.4,218.72,209.92,217.28,26080.875,0
+ASPS.US,D,20170323,000000,218.16,233.6,216.16,231.68,61166.875,0
+ASPS.US,D,20170324,000000,232.32,253.04,232.32,251.92,78000.25,0
+ASPS.US,D,20170327,000000,249.2,268.16,242.091,260.24,127027.625,0
+ASPS.US,D,20170328,000000,271.44,283.84,270.08,279.76,102248.75,0
+ASPS.US,D,20170329,000000,280.96,286.72,271.36,283.12,60146,0
+ASPS.US,D,20170330,000000,287.04,296.8,280,294.8,86667.625,0
+ASPS.US,D,20170331,000000,295.92,310.4,291.21,294.4,69637,0
+ASPS.US,D,20170403,000000,292.88,299.2,279.2,290.24,59817.125,0
+ASPS.US,D,20170404,000000,293.6,300.08,292.4,299.2,29231.875,0
+ASPS.US,D,20170405,000000,302.88,306.08,289.6,290.48,49209.5,0
+ASPS.US,D,20170406,000000,288.64,302.04,284.6,298.56,31823.875,0
+ASPS.US,D,20170407,000000,299.52,321.92,299.52,313.04,54462.375,0
+ASPS.US,D,20170410,000000,313.36,330.8,313.36,329.2,40783.25,0
+ASPS.US,D,20170411,000000,328.64,336,324.168,333.36,73581,0
+ASPS.US,D,20170412,000000,334.4,353.52,325.28,348.08,98905.875,0
+ASPS.US,D,20170413,000000,342.16,371.6,336.248,340.88,104914.375,0
+ASPS.US,D,20170417,000000,342.24,355.04,337.28,352.24,68758.75,0
+ASPS.US,D,20170418,000000,350.8,361.52,350.8,360.16,24513.5,0
+ASPS.US,D,20170419,000000,364,375.92,347.84,351.04,82686.75,0
+ASPS.US,D,20170420,000000,352.56,362.08,200,203.52,789666.25,0
+ASPS.US,D,20170421,000000,214,228.72,190,192.4,508032.625,0
+ASPS.US,D,20170424,000000,189.6,193.52,177.688,184.8,115953,0
+ASPS.US,D,20170425,000000,184.88,192,181.28,187.28,114156.875,0
+ASPS.US,D,20170426,000000,186.48,190.48,176.08,177.36,129816.125,0
+ASPS.US,D,20170427,000000,181.04,193.44,173.36,174.4,133691.75,0
+ASPS.US,D,20170428,000000,173.04,180,167.36,176.72,79901.625,0
+ASPS.US,D,20170501,000000,194,202.8,184.96,186.56,385098.875,0
+ASPS.US,D,20170502,000000,178.48,180.4,163.28,164.72,183662.875,0
+ASPS.US,D,20170503,000000,163.76,166.88,156.8,157.12,97511.25,0
+ASPS.US,D,20170504,000000,156,156,129.36,143.44,196112.25,0
+ASPS.US,D,20170505,000000,144.08,150.8,142,147.04,40126.125,0
+ASPS.US,D,20170508,000000,154,154.166,141.76,143.36,70744.625,0
+ASPS.US,D,20170509,000000,142.8,146.16,141.44,144.88,40905.5,0
+ASPS.US,D,20170510,000000,145.76,154.56,144.16,154.08,80348.625,0
+ASPS.US,D,20170511,000000,152.64,155.36,148.8,152.64,36117,0
+ASPS.US,D,20170512,000000,151.76,164,150.24,161.2,59587,0
+ASPS.US,D,20170515,000000,160.88,168.16,157.84,161.28,78747,0
+ASPS.US,D,20170516,000000,161.36,166.8,158.56,163.28,42261.875,0
+ASPS.US,D,20170517,000000,161.04,165.2,149.6,150.08,64969.625,0
+ASPS.US,D,20170518,000000,149.44,157.2,148.208,154.96,32252.375,0
+ASPS.US,D,20170519,000000,154.64,161.6,154.64,160.32,31376.25,0
+ASPS.US,D,20170522,000000,161.36,167.04,158.039,162.88,33264.25,0
+ASPS.US,D,20170523,000000,163.44,166.72,161.04,164.72,23280.125,0
+ASPS.US,D,20170524,000000,165.2,167.76,161.76,165.84,35631.375,0
+ASPS.US,D,20170525,000000,166.32,171.341,164.56,165.36,37362,0
+ASPS.US,D,20170526,000000,166,171.84,164.96,169.28,22615.125,0
+ASPS.US,D,20170530,000000,170.48,176.882,168.44,170.32,35332.375,0
+ASPS.US,D,20170531,000000,170,172.4,164.16,164.64,24680.125,0
+ASPS.US,D,20170601,000000,165.52,172.56,164.923,170.56,15794.375,0
+ASPS.US,D,20170602,000000,170.24,176.56,169.2,174.96,20019.125,0
+ASPS.US,D,20170605,000000,173.28,175.6,170.16,170.8,28179.875,0
+ASPS.US,D,20170606,000000,168.24,173.84,166.64,167.28,29632.25,0
+ASPS.US,D,20170607,000000,165.84,170.56,165.84,166.96,11384.875,0
+ASPS.US,D,20170608,000000,165.28,170.32,165.28,167.36,11186.625,0
+ASPS.US,D,20170609,000000,167.2,170.64,165.2,166.8,12422.125,0
+ASPS.US,D,20170612,000000,164.88,170.64,164.88,166.8,15086.625,0
+ASPS.US,D,20170613,000000,165.6,174.32,165.6,171.84,18377.625,0
+ASPS.US,D,20170614,000000,172.56,172.56,168.56,171.36,10816.625,0
+ASPS.US,D,20170615,000000,169.28,175.08,168.32,171.6,8403.625,0
+ASPS.US,D,20170616,000000,169.84,175.2,169.84,175.04,19723.375,0
+ASPS.US,D,20170619,000000,175.84,180.24,175.36,178,27158.5,0
+ASPS.US,D,20170620,000000,178.48,180.8,172.88,173.2,13899.125,0
+ASPS.US,D,20170621,000000,172.96,173.9,171.2,172.24,8413,0
+ASPS.US,D,20170622,000000,172.64,179.84,171.44,178.08,12893,0
+ASPS.US,D,20170623,000000,179.28,182.215,178.48,179.52,19195.125,0
+ASPS.US,D,20170626,000000,180.96,181.6,177.84,179.2,13006,0
+ASPS.US,D,20170627,000000,179.2,182.32,177.108,180.4,25556.75,0
+ASPS.US,D,20170628,000000,181.12,183.04,180.24,182.24,9456.75,0
+ASPS.US,D,20170629,000000,181.04,182.64,176.04,177.6,13596.375,0
+ASPS.US,D,20170630,000000,177.68,180.8,174.4,174.48,8382.625,0
+ASPS.US,D,20170703,000000,174.48,181.44,174.48,180.24,9277.875,0
+ASPS.US,D,20170705,000000,179.52,180.32,176.56,176.96,8988.5,0
+ASPS.US,D,20170706,000000,174.96,176.4,168.56,169.84,12708.375,0
+ASPS.US,D,20170707,000000,168.24,172.56,167.607,172.32,15111.5,0
+ASPS.US,D,20170710,000000,172.24,176.8,166.4,172.48,23136.125,0
+ASPS.US,D,20170711,000000,172.64,177.8,169.68,171.12,11550.5,0
+ASPS.US,D,20170712,000000,171.92,175.44,171.36,173.119,12666.25,0
+ASPS.US,D,20170713,000000,172.24,174.12,169.84,172.56,12657.625,0
+ASPS.US,D,20170714,000000,172.32,178.8,170.72,177.2,12603.625,0
+ASPS.US,D,20170717,000000,177.52,181.92,177.44,180.16,10378.75,0
+ASPS.US,D,20170718,000000,179.04,181.36,176.88,176.96,16280.25,0
+ASPS.US,D,20170719,000000,176.4,181.44,173.84,179.92,28024.25,0
+ASPS.US,D,20170720,000000,180.56,185.76,176.4,184.08,19509.625,0
+ASPS.US,D,20170721,000000,185.92,186.64,177.28,179.36,29123.75,0
+ASPS.US,D,20170724,000000,179.6,183.04,177.12,182.4,38446,0
+ASPS.US,D,20170725,000000,187.2,213.84,184,209.52,98073.625,0
+ASPS.US,D,20170726,000000,210.88,213.92,207.36,211.44,41472.125,0
+ASPS.US,D,20170727,000000,214.72,222.48,213.92,221.12,68863.75,0
+ASPS.US,D,20170728,000000,219.68,219.68,203.92,204.32,35632.625,0
+ASPS.US,D,20170731,000000,205.12,211.2,200,208.72,23804.875,0
+ASPS.US,D,20170801,000000,209.6,210.4,205.04,207.44,16301.625,0
+ASPS.US,D,20170802,000000,204,204,183.28,190.28,58915.875,0
+ASPS.US,D,20170803,000000,191.52,194.96,189.92,190.32,18820.75,0
+ASPS.US,D,20170804,000000,194.16,194.16,186.56,186.8,19777,0
+ASPS.US,D,20170807,000000,187.76,193.12,187.12,190.16,13107.125,0
+ASPS.US,D,20170808,000000,190.24,193.36,187.043,191.36,21405.125,0
+ASPS.US,D,20170809,000000,185.04,200.32,185.04,195.04,32569.25,0
+ASPS.US,D,20170810,000000,196.64,196.64,186,186.72,24933,0
+ASPS.US,D,20170811,000000,187.68,188.08,180.32,180.88,26568.5,0
+ASPS.US,D,20170814,000000,183.84,190.56,182.96,188.8,17745,0
+ASPS.US,D,20170815,000000,187.68,187.68,182.362,184.08,9730.875,0
+ASPS.US,D,20170816,000000,183.52,186.72,179.76,180.72,56281.75,0
+ASPS.US,D,20170817,000000,180.96,187.92,167.92,169.6,60118.25,0
+ASPS.US,D,20170818,000000,169.52,173.44,154.24,159.44,97583.375,0
+ASPS.US,D,20170821,000000,160.16,168.72,160.16,163.84,27757,0
+ASPS.US,D,20170822,000000,164,165.519,160.4,160.72,36604.375,0
+ASPS.US,D,20170823,000000,160.64,167.64,156,158.32,19913.75,0
+ASPS.US,D,20170824,000000,158.72,163.84,156.72,162.96,22349.25,0
+ASPS.US,D,20170825,000000,163.36,167.32,162.201,166.16,19752.125,0
+ASPS.US,D,20170828,000000,184,191.2,164,168.72,74556.875,0
+ASPS.US,D,20170829,000000,165.44,174.08,163.6,171.88,37902.875,0
+ASPS.US,D,20170830,000000,171.12,180.8,171.12,177.84,37288.25,0
+ASPS.US,D,20170831,000000,179.52,182.64,178.32,182.24,29328.75,0
+ASPS.US,D,20170901,000000,181.84,187.36,178.96,185.2,67399.25,0
+ASPS.US,D,20170905,000000,185.6,185.6,180.08,181.6,45957.625,0
+ASPS.US,D,20170906,000000,182.4,183.677,180.8,182,18232.25,0
+ASPS.US,D,20170907,000000,182.48,190.32,180.4,189.76,18815,0
+ASPS.US,D,20170908,000000,187.28,190.12,182.16,188.8,18473.5,0
+ASPS.US,D,20170911,000000,190.08,194.4,188.32,193.04,17403.625,0
+ASPS.US,D,20170912,000000,191.76,194.64,190.92,193.6,8065.375,0
+ASPS.US,D,20170913,000000,192.56,193.6,189.96,191.52,13263.5,0
+ASPS.US,D,20170914,000000,191.52,194.24,188.88,193.52,21817,0
+ASPS.US,D,20170915,000000,194.24,195.92,191.44,194.48,27420.125,0
+ASPS.US,D,20170918,000000,195.2,196.88,191.6,192.72,19049.375,0
+ASPS.US,D,20170919,000000,193.36,200.32,191.92,200,24609.875,0
+ASPS.US,D,20170920,000000,199.28,203.04,199.28,200.4,8552,0
+ASPS.US,D,20170921,000000,200.8,201.2,198.32,200.24,7120.625,0
+ASPS.US,D,20170922,000000,200.8,201.26,199.12,200.72,9808,0
+ASPS.US,D,20170925,000000,200.8,201.2,198.24,200.88,13665,0
+ASPS.US,D,20170926,000000,201.6,207.44,201.2,203.68,27271.625,0
+ASPS.US,D,20170927,000000,205.6,207.52,199.92,207.44,12024,0
+ASPS.US,D,20170928,000000,207.52,208.56,199.36,207.68,18336.625,0
+ASPS.US,D,20170929,000000,208.16,215.4,206.24,206.88,17539.5,0
+ASPS.US,D,20171002,000000,206.72,213.84,206.4,208.96,11521.125,0
+ASPS.US,D,20171003,000000,210,215.12,209.76,211.52,9779.75,0
+ASPS.US,D,20171004,000000,210.88,216.72,210.16,216.24,13751.5,0
+ASPS.US,D,20171005,000000,217.12,220.32,213.28,218.32,14478.25,0
+ASPS.US,D,20171006,000000,216.08,220.08,215.2,216.96,13223.5,0
+ASPS.US,D,20171009,000000,216.8,217.12,213.2,214.48,9189.125,0
+ASPS.US,D,20171010,000000,216.32,218.16,214,215.44,4585.375,0
+ASPS.US,D,20171011,000000,215.76,216.48,213.12,214.08,5862.75,0
+ASPS.US,D,20171012,000000,213.52,214.64,209.92,212.4,8466.25,0
+ASPS.US,D,20171013,000000,213.92,217.84,211.208,215.28,9327.75,0
+ASPS.US,D,20171016,000000,216.72,216.72,205.36,210.4,8911.75,0
+ASPS.US,D,20171017,000000,211.12,214.88,203.331,211.92,7227.875,0
+ASPS.US,D,20171018,000000,212.16,215.12,211.12,211.84,9002.25,0
+ASPS.US,D,20171019,000000,210.16,213.76,206.88,212.16,9149.5,0
+ASPS.US,D,20171020,000000,214.08,214.08,207.68,209.76,7138.875,0
+ASPS.US,D,20171023,000000,209.76,210.019,200.16,201.12,27434.75,0
+ASPS.US,D,20171024,000000,200.56,205.68,197.68,199.2,15358.625,0
+ASPS.US,D,20171025,000000,198.64,200.88,195.04,200.32,12324.5,0
+ASPS.US,D,20171026,000000,206.24,214,198,204.88,26878.5,0
+ASPS.US,D,20171027,000000,207.2,207.2,185.44,201.04,26052.5,0
+ASPS.US,D,20171030,000000,201.68,211.888,199.28,209.2,29876,0
+ASPS.US,D,20171031,000000,210.64,213.28,206,206.72,25347.75,0
+ASPS.US,D,20171101,000000,208.56,216.48,207.04,213.92,14215.875,0
+ASPS.US,D,20171102,000000,214.56,216.235,205.52,211.36,32540.125,0
+ASPS.US,D,20171103,000000,211.36,214.64,204.88,205.04,20226.375,0
+ASPS.US,D,20171106,000000,204.08,212.4,203.92,205.28,14076.25,0
+ASPS.US,D,20171107,000000,206.24,209.44,202.08,202.16,26400.75,0
+ASPS.US,D,20171108,000000,201.76,211.68,196.16,208.72,39405.75,0
+ASPS.US,D,20171109,000000,205.04,210.96,200.48,202.16,21300.5,0
+ASPS.US,D,20171110,000000,201.2,205.84,201.2,203.6,6949,0
+ASPS.US,D,20171113,000000,201.52,205.68,201.24,203.84,8718.5,0
+ASPS.US,D,20171114,000000,201.52,210.32,201.52,206.72,13856.125,0
+ASPS.US,D,20171115,000000,204.32,213.12,201.92,210.88,14064.625,0
+ASPS.US,D,20171116,000000,209.76,215.12,209.36,211.28,9061.125,0
+ASPS.US,D,20171117,000000,209.28,214.4,209.28,213.12,9282.25,0
+ASPS.US,D,20171120,000000,213.68,219.592,211.2,218.4,10221.375,0
+ASPS.US,D,20171121,000000,219.04,222.4,217.44,218.96,10406.25,0
+ASPS.US,D,20171122,000000,219.28,221.2,216.64,217.84,9858.75,0
+ASPS.US,D,20171124,000000,218.56,219.68,215.123,218.64,3619.875,0
+ASPS.US,D,20171127,000000,219.2,220.24,216.24,216.72,8672.875,0
+ASPS.US,D,20171128,000000,218,218.96,214.24,218.32,6264.75,0
+ASPS.US,D,20171129,000000,218.72,220.4,215.04,217.28,7676.125,0
+ASPS.US,D,20171130,000000,217.6,219.76,211.44,213.28,13954.5,0
+ASPS.US,D,20171201,000000,212.8,212.8,203.2,212.32,13082.625,0
+ASPS.US,D,20171204,000000,213.68,215.68,209.2,209.6,12642.25,0
+ASPS.US,D,20171205,000000,209.52,212.96,206.52,211.52,12087.25,0
+ASPS.US,D,20171206,000000,211.2,213.68,209.84,212.16,8550.75,0
+ASPS.US,D,20171207,000000,211.36,212,201.92,204.16,13027.125,0
+ASPS.US,D,20171208,000000,206.16,209.84,204.32,208.32,8481.25,0
+ASPS.US,D,20171211,000000,208.64,211.92,203.68,211.6,11344.875,0
+ASPS.US,D,20171212,000000,212.64,219.96,210.76,214.56,12393,0
+ASPS.US,D,20171213,000000,215.2,222.72,214.08,218.08,31112.375,0
+ASPS.US,D,20171214,000000,217.36,223.92,209.84,219.44,19568.875,0
+ASPS.US,D,20171215,000000,219.28,223.36,207.2,222.32,26491.5,0
+ASPS.US,D,20171218,000000,222.72,231.2,219.76,228.4,22207,0
+ASPS.US,D,20171219,000000,230.24,233.6,225.04,228.72,15765.25,0
+ASPS.US,D,20171220,000000,230.56,232.8,225.68,230.48,13309,0
+ASPS.US,D,20171221,000000,230.72,235.84,228.88,230.16,14863.125,0
+ASPS.US,D,20171222,000000,230.72,233.92,224.24,232.72,31599.5,0
+ASPS.US,D,20171226,000000,233.92,242.24,231.053,235.84,23748.875,0
+ASPS.US,D,20171227,000000,234.88,238.64,225.48,230.96,15366.25,0
+ASPS.US,D,20171228,000000,231.12,233.44,226.64,227.36,9827,0
+ASPS.US,D,20171229,000000,228.16,228.16,222.56,224,9959,0
+ASPS.US,D,20180102,000000,224.32,228,222.16,226,21011.125,0
+ASPS.US,D,20180103,000000,226.72,227.2,218.001,222.4,30918.125,0
+ASPS.US,D,20180104,000000,222.56,224,216,220.48,16749.5,0
+ASPS.US,D,20180105,000000,219.36,222.72,218.6,221.28,13807.625,0
+ASPS.US,D,20180108,000000,219.68,224.72,218.4,222,16487.125,0
+ASPS.US,D,20180109,000000,222.88,226.16,220.48,220.64,112544.125,0
+ASPS.US,D,20180110,000000,219.2,227.76,214.8,225.44,16435.125,0
+ASPS.US,D,20180111,000000,226.8,232,221.36,225.68,30063.125,0
+ASPS.US,D,20180112,000000,226.8,236.88,225.2,234.32,21986.625,0
+ASPS.US,D,20180116,000000,237.92,239.76,222.32,222.48,19608.25,0
+ASPS.US,D,20180117,000000,225.12,230.24,220.32,228.96,18472.875,0
+ASPS.US,D,20180118,000000,228.56,233.12,227.2,231.84,18173.75,0
+ASPS.US,D,20180119,000000,231.04,240.32,228.64,237.84,12891.375,0
+ASPS.US,D,20180122,000000,237.92,248.57,234.64,242.56,30643.625,0
+ASPS.US,D,20180123,000000,242.4,248,239.68,245.92,13375.25,0
+ASPS.US,D,20180124,000000,248.08,251.84,243.28,245.84,18829.375,0
+ASPS.US,D,20180125,000000,247.6,251.92,243.28,244.88,33128.625,0
+ASPS.US,D,20180126,000000,246.24,246.64,240.08,246.08,22662.625,0
+ASPS.US,D,20180129,000000,244.16,249.64,242.96,245.52,12368.625,0
+ASPS.US,D,20180130,000000,243.36,248.56,240.4,241.92,12803.375,0
+ASPS.US,D,20180131,000000,242,243.92,219.6,224,25977.75,0
+ASPS.US,D,20180201,000000,222.32,227.84,215,225.2,21131.125,0
+ASPS.US,D,20180202,000000,224.24,224.24,215.68,217.28,11676.875,0
+ASPS.US,D,20180205,000000,214.88,222.8,209.68,209.76,17532.125,0
+ASPS.US,D,20180206,000000,205.2,217.36,202.56,205.44,24303.5,0
+ASPS.US,D,20180207,000000,205.76,211.84,204.28,205.36,25168.625,0
+ASPS.US,D,20180208,000000,204.72,207.92,193.44,193.52,19102.875,0
+ASPS.US,D,20180209,000000,194.8,196.64,186.96,193.84,17036.625,0
+ASPS.US,D,20180212,000000,196.08,200.64,188.8,198.56,63612,0
+ASPS.US,D,20180213,000000,198.08,206.88,195.2,202.56,72762,0
+ASPS.US,D,20180214,000000,200.32,211.6,199.28,209.12,29898.125,0
+ASPS.US,D,20180215,000000,211.84,223.2,209.12,217.2,16195.375,0
+ASPS.US,D,20180216,000000,215.92,221.2,210,213.92,10488.375,0
+ASPS.US,D,20180220,000000,211.92,220.08,211.92,214.24,15671.875,0
+ASPS.US,D,20180221,000000,214.88,223.6,209.84,216.8,18535.625,0
+ASPS.US,D,20180222,000000,224,225.36,214.72,223.68,37338.625,0
+ASPS.US,D,20180223,000000,222.32,225.76,204.8,209.04,22187.875,0
+ASPS.US,D,20180226,000000,210.88,216.68,209.04,211.68,18762.25,0
+ASPS.US,D,20180227,000000,212.16,216.24,205.84,211.52,26994.625,0
+ASPS.US,D,20180228,000000,214.24,217.12,212.16,212.8,21725.875,0
+ASPS.US,D,20180301,000000,212.8,218.4,210.96,216.08,28345,0
+ASPS.US,D,20180302,000000,213.76,223.92,211.44,221.84,17045,0
+ASPS.US,D,20180305,000000,219.84,230.49,218.88,226.88,17010.5,0
+ASPS.US,D,20180306,000000,226.88,233.52,224.72,229.84,16603.25,0
+ASPS.US,D,20180307,000000,228.16,234.24,227.12,229.84,16945,0
+ASPS.US,D,20180308,000000,231.52,232.88,225.12,230.56,13913.125,0
+ASPS.US,D,20180309,000000,231.52,238.24,228.96,234.96,21123.875,0
+ASPS.US,D,20180312,000000,235.36,243.76,235.36,237.84,19573.875,0
+ASPS.US,D,20180313,000000,238.48,243.112,233.6,234.4,13158.125,0
+ASPS.US,D,20180314,000000,236,239.6,231.6,231.92,12730.25,0
+ASPS.US,D,20180315,000000,232.72,236.16,225.92,228.4,13301.125,0
+ASPS.US,D,20180316,000000,228.4,236.22,226.4,230.96,25392.25,0
+ASPS.US,D,20180319,000000,230,232.072,223.04,228.16,34911.5,0
+ASPS.US,D,20180320,000000,229.2,231.52,224.92,227.04,17870,0
+ASPS.US,D,20180321,000000,226.48,229.04,211.44,211.84,38141.375,0
+ASPS.US,D,20180322,000000,209.12,214.964,209.12,210.16,35984,0
+ASPS.US,D,20180323,000000,210.96,217.28,200.8,201.36,15454.5,0
+ASPS.US,D,20180326,000000,203.76,205.76,196.24,203.68,16438.5,0
+ASPS.US,D,20180327,000000,203.92,207.76,196.72,198.08,17282,0
+ASPS.US,D,20180328,000000,198.08,207.44,198.08,203.2,16434.75,0
+ASPS.US,D,20180329,000000,204.32,212.8,203.2,212.48,23996.375,0
+ASPS.US,D,20180402,000000,211.68,218.48,205.2,210.32,22772,0
+ASPS.US,D,20180403,000000,214.08,222.16,208.8,219.68,31339.25,0
+ASPS.US,D,20180404,000000,215.68,226,215.68,221.76,13971.75,0
+ASPS.US,D,20180405,000000,220.48,220.48,201.04,206,56000.875,0
+ASPS.US,D,20180406,000000,203.52,210.399,203.52,206.56,14689,0
+ASPS.US,D,20180409,000000,208.72,214.08,204.88,207.92,15865.5,0
+ASPS.US,D,20180410,000000,210.56,213.68,207.16,211.6,16239.25,0
+ASPS.US,D,20180411,000000,206.24,212.24,205.52,206.24,11276,0
+ASPS.US,D,20180412,000000,207.36,210.8,204.64,207.92,11252,0
+ASPS.US,D,20180413,000000,208.64,208.64,202.48,203.2,12032.375,0
+ASPS.US,D,20180416,000000,204.4,207.2,202.24,205.6,10569.625,0
+ASPS.US,D,20180417,000000,206,209.04,205.12,207.68,15899.5,0
+ASPS.US,D,20180418,000000,208,212.472,205.76,206.8,21568.75,0
+ASPS.US,D,20180419,000000,206.24,213.04,202.96,204.88,19431,0
+ASPS.US,D,20180420,000000,204.16,206.32,200.96,204.16,12873.75,0
+ASPS.US,D,20180423,000000,204.88,210.8,201.76,208,11201.75,0
+ASPS.US,D,20180424,000000,208.4,209.04,198.84,204.96,10972.125,0
+ASPS.US,D,20180425,000000,204.4,204.4,197.32,201.2,18136.5,0
+ASPS.US,D,20180426,000000,197.28,212.48,190.4,211.28,53962.25,0
+ASPS.US,D,20180427,000000,211.76,211.76,202.56,211.36,17560.125,0
+ASPS.US,D,20180430,000000,212,222.4,209.789,219.04,33544,0
+ASPS.US,D,20180501,000000,219.36,225.68,213.84,222.88,38701,0
+ASPS.US,D,20180502,000000,223.28,231.04,222.56,223.52,52669.25,0
+ASPS.US,D,20180503,000000,222.48,225.76,207.6,214.88,55788.5,0
+ASPS.US,D,20180504,000000,214.64,224.16,206.16,223.92,15057.5,0
+ASPS.US,D,20180507,000000,223.84,225.6,213.154,225.36,9237.5,0
+ASPS.US,D,20180508,000000,222,223.52,218.24,221.12,16206.625,0
+ASPS.US,D,20180509,000000,221.36,224.72,218.8,224.32,9525.375,0
+ASPS.US,D,20180510,000000,224.88,229.04,221.92,226.32,9033.75,0
+ASPS.US,D,20180511,000000,226.16,229.12,222.16,223.76,8945.375,0
+ASPS.US,D,20180514,000000,223.84,228.56,222.24,226.96,13216.375,0
+ASPS.US,D,20180515,000000,225.28,233.6,225.2,231.92,20968.125,0
+ASPS.US,D,20180516,000000,232.4,234,229.92,233.28,9915.875,0
+ASPS.US,D,20180517,000000,233.36,234.48,231.44,231.92,9046.75,0
+ASPS.US,D,20180518,000000,233.44,234.96,230.023,234.32,9554,0
+ASPS.US,D,20180521,000000,235.12,238.16,232.704,236.16,8959.125,0
+ASPS.US,D,20180522,000000,236.64,237.84,222.08,225.44,34050,0
+ASPS.US,D,20180523,000000,224.88,231.92,213.2,222.56,25248,0
+ASPS.US,D,20180524,000000,221.92,222.8,218.4,220.08,21234.25,0
+ASPS.US,D,20180525,000000,219.52,228.96,219.52,221.36,10533,0
+ASPS.US,D,20180529,000000,219.52,223.84,216.4,222.48,15065.5,0
+ASPS.US,D,20180530,000000,222.64,230.32,222.32,228.4,14403.375,0
+ASPS.US,D,20180531,000000,228.64,237.6,226.4,235.04,31752.5,0
+ASPS.US,D,20180601,000000,236.08,242,234.434,241.76,19308,0
+ASPS.US,D,20180604,000000,241.84,245.68,241.84,244.4,12456.625,0
+ASPS.US,D,20180605,000000,244.4,251.6,242,251.36,29473.125,0
+ASPS.US,D,20180606,000000,252,256.4,251.84,255.28,15286.5,0
+ASPS.US,D,20180607,000000,255.44,257.44,250.272,254.96,10896.875,0
+ASPS.US,D,20180608,000000,254.32,259.36,251.36,251.52,10904.375,0
+ASPS.US,D,20180611,000000,251.52,257.28,251.36,255.2,18486.25,0
+ASPS.US,D,20180612,000000,254.88,256.48,246.48,249.6,10623,0
+ASPS.US,D,20180613,000000,249.68,250.24,245.04,247.36,12221.375,0
+ASPS.US,D,20180614,000000,248.32,254.24,242.08,243.44,11593.5,0
+ASPS.US,D,20180615,000000,241.92,246.4,241.92,244.48,11399,0
+ASPS.US,D,20180618,000000,244,247.274,240.88,246.32,12202.375,0
+ASPS.US,D,20180619,000000,245.84,248.08,242.8,247.52,16141,0
+ASPS.US,D,20180620,000000,248.64,252.96,246.4,252.8,9703.875,0
+ASPS.US,D,20180621,000000,253.68,259.04,249.84,257.44,10447.75,0
+ASPS.US,D,20180622,000000,258.24,262.55,257.123,258.96,53804.625,0
+ASPS.US,D,20180625,000000,258.08,264.48,252.24,264,11493.375,0
+ASPS.US,D,20180626,000000,264.24,265.36,252.32,257.36,13422.875,0
+ASPS.US,D,20180627,000000,258,262.8,245.44,245.52,12410,0
+ASPS.US,D,20180628,000000,245.04,246.643,239.622,242.88,11937.375,0
+ASPS.US,D,20180629,000000,243.76,248.32,232.88,233.36,11180,0
+ASPS.US,D,20180702,000000,231.84,240.96,229.04,240.16,10005.375,0
+ASPS.US,D,20180703,000000,242,246.56,240.8,241.92,3962,0
+ASPS.US,D,20180705,000000,242.56,249.84,241.6,249.28,7910.375,0
+ASPS.US,D,20180706,000000,249.28,253,249.04,251.44,5562.25,0
+ASPS.US,D,20180709,000000,252,254.72,250.16,250.48,3720,0
+ASPS.US,D,20180710,000000,250.8,252.64,247.04,251.04,8987.75,0
+ASPS.US,D,20180711,000000,249.52,252.48,248.825,251.28,3896,0
+ASPS.US,D,20180712,000000,252.4,255.52,244.88,254.08,5094.25,0
+ASPS.US,D,20180713,000000,254,256.72,252.16,253.44,4475.75,0
+ASPS.US,D,20180716,000000,253.36,259.6,251.52,258,7308.5,0
+ASPS.US,D,20180717,000000,257.2,264.4,257.2,264.32,13877.875,0
+ASPS.US,D,20180718,000000,264.32,271.92,263.36,271.2,8353.375,0
+ASPS.US,D,20180719,000000,269.76,274.32,269.28,270.16,6921.25,0
+ASPS.US,D,20180720,000000,269.04,272.96,266.952,272,5474.75,0
+ASPS.US,D,20180723,000000,271.68,278.96,270.24,274.64,5885.5,0
+ASPS.US,D,20180724,000000,275.76,278.64,271.84,274.96,10446.75,0
+ASPS.US,D,20180725,000000,274.48,281.6,268,280.08,7181.875,0
+ASPS.US,D,20180726,000000,283.6,290.68,264,270.32,13103.875,0
+ASPS.US,D,20180727,000000,270.64,270.76,256,263.84,7069.375,0
+ASPS.US,D,20180730,000000,263.28,280.48,263.28,269.92,5609.5,0
+ASPS.US,D,20180731,000000,267.84,275.68,265.92,266.48,7433,0
+ASPS.US,D,20180801,000000,266.08,267.36,249.056,266.8,7628.375,0
+ASPS.US,D,20180802,000000,262.96,271.84,262.96,270.08,6376.125,0
+ASPS.US,D,20180803,000000,270.48,270.48,262.4,263.04,5849.375,0
+ASPS.US,D,20180806,000000,262.64,265.6,260,264.96,5685.125,0
+ASPS.US,D,20180807,000000,266.059,267.76,264.8,267.36,3227.125,0
+ASPS.US,D,20180808,000000,264.64,271.6,264.64,270,3775.375,0
+ASPS.US,D,20180809,000000,269.92,279.28,269.92,278.4,7069,0
+ASPS.US,D,20180810,000000,278,287.689,272.4,285.04,5359.25,0
+ASPS.US,D,20180813,000000,285.12,288,276.56,277.68,5751.375,0
+ASPS.US,D,20180814,000000,278.4,281.04,272.8,273.36,5338.375,0
+ASPS.US,D,20180815,000000,273.2,286.16,271.2,277.04,4983.625,0
+ASPS.US,D,20180816,000000,277.84,284.48,276.28,282.72,6902.5,0
+ASPS.US,D,20180817,000000,281.12,286.08,280,284.64,6169.875,0
+ASPS.US,D,20180820,000000,286.16,289.04,284.4,288.96,4957.5,0
+ASPS.US,D,20180821,000000,289.04,300.72,288,300.16,10234.125,0
+ASPS.US,D,20180822,000000,300.24,302.88,296.439,299.68,3905.25,0
+ASPS.US,D,20180823,000000,299.6,301.031,295.6,296.16,3372.75,0
+ASPS.US,D,20180824,000000,296.72,297.96,293.36,296.72,5738.625,0
+ASPS.US,D,20180827,000000,296.64,300.8,295.92,296.88,2785.625,0
+ASPS.US,D,20180828,000000,298.24,298.24,293.04,294.4,2111.625,0
+ASPS.US,D,20180829,000000,294.48,294.48,287.84,289.04,4251.625,0
+ASPS.US,D,20180830,000000,288.96,290.4,285.6,289.76,4048.25,0
+ASPS.US,D,20180831,000000,289.68,291.48,287.698,289.2,9226.125,0
+ASPS.US,D,20180904,000000,290.24,290.24,281.12,282.16,8132.125,0
+ASPS.US,D,20180905,000000,280,282.08,270.48,278.88,6279.125,0
+ASPS.US,D,20180906,000000,278.8,280.8,274.4,275.76,3822.5,0
+ASPS.US,D,20180907,000000,275.6,278,274.16,275.76,4565.875,0
+ASPS.US,D,20180910,000000,276.08,276.08,267.68,273.36,4553.125,0
+ASPS.US,D,20180911,000000,272.96,276.08,269.28,272.88,3503.75,0
+ASPS.US,D,20180912,000000,270.24,273.36,267.76,271.12,2471.625,0
+ASPS.US,D,20180913,000000,271.92,272.96,266,267.6,3242.25,0
+ASPS.US,D,20180914,000000,268,274.64,268,272.08,2729.125,0
+ASPS.US,D,20180917,000000,272.56,276.24,271.04,274.24,5556.25,0
+ASPS.US,D,20180918,000000,275.04,280.16,270.24,270.56,5075.25,0
+ASPS.US,D,20180919,000000,270.4,274.64,268.96,272.48,7540.625,0
+ASPS.US,D,20180920,000000,272.88,282.188,268.64,273.68,5648.375,0
+ASPS.US,D,20180921,000000,273.2,275.44,264.88,273.28,20382.625,0
+ASPS.US,D,20180924,000000,271.68,277.2,265.76,277.2,5680,0
+ASPS.US,D,20180925,000000,276.88,276.88,265.68,269.6,9302.25,0
+ASPS.US,D,20180926,000000,269.36,274.901,262.96,263.04,3969.5,0
+ASPS.US,D,20180927,000000,263.2,264.56,256.88,258.64,4754.625,0
+ASPS.US,D,20180928,000000,257.68,264.464,254.52,257.84,13026.75,0
+ASPS.US,D,20181001,000000,259.92,261.487,254.4,256,5686.125,0
+ASPS.US,D,20181002,000000,255.36,259.04,254.32,255.84,4504.5,0
+ASPS.US,D,20181003,000000,256.88,259.2,254.24,255.52,4088,0
+ASPS.US,D,20181004,000000,255.52,260.8,254.24,259.52,3340.5,0
+ASPS.US,D,20181005,000000,259.6,260.16,256,257.12,2854.5,0
+ASPS.US,D,20181008,000000,257.04,262.64,254,256.16,5392.75,0
+ASPS.US,D,20181009,000000,256,260,250.12,251.52,2832.375,0
+ASPS.US,D,20181010,000000,247.44,250.754,236.88,241.28,9535,0
+ASPS.US,D,20181011,000000,241.12,242.96,236.56,237.44,5687.75,0
+ASPS.US,D,20181012,000000,240.48,240.48,231.28,233.36,13802.25,0
+ASPS.US,D,20181015,000000,234.16,236,230.64,232.08,5592.375,0
+ASPS.US,D,20181016,000000,233.36,239.22,232.2,238.4,8418.75,0
+ASPS.US,D,20181017,000000,237.84,239.36,232.24,236.96,4818.625,0
+ASPS.US,D,20181018,000000,236.56,238.88,230.04,232.72,7272,0
+ASPS.US,D,20181019,000000,231.84,237.68,231.84,235.76,10547.5,0
+ASPS.US,D,20181022,000000,236,241.52,234.72,236.24,12892.875,0
+ASPS.US,D,20181023,000000,233.28,236.296,215.921,219.44,35639.25,0
+ASPS.US,D,20181024,000000,219.44,223.467,197.2,210.32,24561.375,0
+ASPS.US,D,20181025,000000,211.36,213.92,202.72,211.28,11299,0
+ASPS.US,D,20181026,000000,210.88,214.76,202.48,213.68,14850.375,0
+ASPS.US,D,20181029,000000,215.36,215.36,200.88,203.28,9949.125,0
+ASPS.US,D,20181030,000000,203.12,211.84,196.113,209.52,35674.125,0
+ASPS.US,D,20181031,000000,210.16,210.16,196.72,201.84,11419.25,0
+ASPS.US,D,20181101,000000,201.92,205.44,198.96,203.6,8053.375,0
+ASPS.US,D,20181102,000000,203.52,204.32,194.96,198.48,8658.5,0
+ASPS.US,D,20181105,000000,198.56,205.68,189.44,203.44,16756.25,0
+ASPS.US,D,20181106,000000,203.36,203.582,196.24,199.44,5147.5,0
+ASPS.US,D,20181107,000000,199.6,201.64,188.8,192.72,15183.75,0
+ASPS.US,D,20181108,000000,192.56,192.56,178.32,179.44,22683.625,0
+ASPS.US,D,20181109,000000,179.44,182.32,174.96,178.64,15265,0
+ASPS.US,D,20181112,000000,178.56,182.96,168.4,182.72,34270.375,0
+ASPS.US,D,20181113,000000,182.72,187.12,181.2,183.76,12217.5,0
+ASPS.US,D,20181114,000000,185.12,186.96,178.64,178.96,32145.5,0
+ASPS.US,D,20181115,000000,180.16,182,169.76,180,16537.75,0
+ASPS.US,D,20181116,000000,179.04,179.04,175.92,178.16,9797.875,0
+ASPS.US,D,20181119,000000,179.788,179.788,170.8,177.52,14876.25,0
+ASPS.US,D,20181120,000000,176.24,176.987,168.8,170.56,14913.375,0
+ASPS.US,D,20181121,000000,170.96,177.36,168.72,170,12639.5,0
+ASPS.US,D,20181123,000000,170.24,179.84,170.24,176.48,7553.25,0
+ASPS.US,D,20181126,000000,177.36,185.76,177.36,184.48,14069,0
+ASPS.US,D,20181127,000000,182.96,184.8,179.2,183.2,17403.125,0
+ASPS.US,D,20181128,000000,183.44,191.76,180.64,191.44,14247.5,0
+ASPS.US,D,20181129,000000,189.503,193.12,189.2,189.52,9518.625,0
+ASPS.US,D,20181130,000000,188.16,192,187.12,189.92,11497.125,0
+ASPS.US,D,20181203,000000,190.4,191.2,181.12,185.36,16557.25,0
+ASPS.US,D,20181204,000000,185.6,187.44,177.6,182.48,15347.25,0
+ASPS.US,D,20181206,000000,181.04,187.92,179.6,186.96,14049.375,0
+ASPS.US,D,20181207,000000,186.32,192.32,186.32,191.6,12312.5,0
+ASPS.US,D,20181210,000000,191.04,191.04,181.6,189.04,13639.875,0
+ASPS.US,D,20181211,000000,189.36,192,186.08,190,9569.875,0
+ASPS.US,D,20181212,000000,190.32,194,185.2,190.48,11336.5,0
+ASPS.US,D,20181213,000000,190.4,191.216,176.88,177.28,16663,0
+ASPS.US,D,20181214,000000,176.24,184.8,169.2,171.68,16260.875,0
+ASPS.US,D,20181217,000000,171.6,172.48,154.88,157.12,34490.75,0
+ASPS.US,D,20181218,000000,158.4,168.96,156.32,168.96,24440.875,0
+ASPS.US,D,20181219,000000,170.08,179.2,168.32,172.48,22177.75,0
+ASPS.US,D,20181220,000000,172.08,177.52,166.48,174.56,22328.75,0
+ASPS.US,D,20181221,000000,175.68,177.28,168.08,169.76,29448.25,0
+ASPS.US,D,20181224,000000,169.68,178.736,160.32,171.04,7914.5,0
+ASPS.US,D,20181226,000000,172.72,181.64,168.08,181.12,9870.375,0
+ASPS.US,D,20181227,000000,177.2,181.6,173.28,181.52,8306.75,0
+ASPS.US,D,20181228,000000,181.28,183.04,174.32,179.76,8622.25,0
+ASPS.US,D,20181231,000000,179.84,182.88,177.84,179.92,10619.375,0
+ASPS.US,D,20190102,000000,177.6,183.6,172.96,177.12,9394.125,0
+ASPS.US,D,20190103,000000,177.04,177.04,169.76,173.52,7718.375,0
+ASPS.US,D,20190104,000000,175.68,182.96,175.68,178.8,9927.875,0
+ASPS.US,D,20190107,000000,180.16,186.24,179.12,184.4,7031.75,0
+ASPS.US,D,20190108,000000,185.68,189.2,181.36,187.92,10445.125,0
+ASPS.US,D,20190109,000000,188.64,192,185.96,188.56,9085.25,0
+ASPS.US,D,20190110,000000,187.76,191.84,187.52,188.48,5351.5,0
+ASPS.US,D,20190111,000000,188.4,189.2,182.88,187.12,7191,0
+ASPS.US,D,20190114,000000,187.04,196.48,187.04,191.52,16053.625,0
+ASPS.US,D,20190115,000000,192,197.338,181.36,183.6,25913.25,0
+ASPS.US,D,20190116,000000,180.98,191.6,180.08,187.68,7828.5,0
+ASPS.US,D,20190117,000000,186.72,197.28,182.36,190.16,18246.125,0
+ASPS.US,D,20190118,000000,191.2,196,189.52,191.04,7948.125,0
+ASPS.US,D,20190122,000000,190.16,191.962,184.64,185.84,6458.625,0
+ASPS.US,D,20190123,000000,185.92,191.635,181.2,181.2,4225.375,0
+ASPS.US,D,20190124,000000,181.12,187.68,181.12,182.64,6336.875,0
+ASPS.US,D,20190125,000000,184.4,188.32,182.72,185.68,11413.5,0
+ASPS.US,D,20190128,000000,185.28,190.88,184.16,188.24,4802.5,0
+ASPS.US,D,20190129,000000,188.72,188.72,179.36,181.6,7374.875,0
+ASPS.US,D,20190130,000000,181.68,186.88,180,186.88,5622,0
+ASPS.US,D,20190131,000000,190.32,190.56,187.76,189.44,4601.625,0
+ASPS.US,D,20190201,000000,189.76,191.24,183.28,186.96,21001.125,0
+ASPS.US,D,20190204,000000,186,190.96,186,190.24,2224.125,0
+ASPS.US,D,20190205,000000,190.8,190.8,183.6,187.76,7080.375,0
+ASPS.US,D,20190206,000000,187.84,190.72,185.6,186.96,2268,0
+ASPS.US,D,20190207,000000,184.96,193.36,184.96,192.32,18575.5,0
+ASPS.US,D,20190208,000000,191.12,191.52,186.56,188.72,2280.125,0
+ASPS.US,D,20190211,000000,190.32,194.64,186.24,194,4151.375,0
+ASPS.US,D,20190212,000000,195.28,196.88,192.4,193.04,2309.75,0
+ASPS.US,D,20190213,000000,193.12,199.36,193.12,197.04,1949.625,0
+ASPS.US,D,20190214,000000,196,199.72,195.12,196.56,7148.625,0
+ASPS.US,D,20190215,000000,197.92,207.44,197.92,201.52,4311.875,0
+ASPS.US,D,20190219,000000,201.36,208.586,196.84,203.28,10554.375,0
+ASPS.US,D,20190220,000000,202.4,205.68,191.04,194.72,11745.375,0
+ASPS.US,D,20190221,000000,194.8,206.8,191.08,192.72,19264.25,0
+ASPS.US,D,20190222,000000,194.48,201.48,189.44,196.48,13142.5,0
+ASPS.US,D,20190225,000000,198.32,200.56,190.72,197.84,9818.25,0
+ASPS.US,D,20190226,000000,211.68,211.68,191.76,194.08,31559.125,0
+ASPS.US,D,20190227,000000,191.28,197.36,189.2,197.28,6698.875,0
+ASPS.US,D,20190228,000000,198.88,203.12,194.32,200.56,9522.25,0
+ASPS.US,D,20190301,000000,201.52,204.8,198.56,201.04,8632.375,0
+ASPS.US,D,20190304,000000,200.8,205.04,200.56,203.76,9463,0
+ASPS.US,D,20190305,000000,203.68,203.68,200.64,202.4,3667.375,0
+ASPS.US,D,20190306,000000,202.48,204.24,194.948,198.64,26773.375,0
+ASPS.US,D,20190307,000000,198.56,205.04,195.84,201.92,20187.625,0
+ASPS.US,D,20190308,000000,200.48,203.36,199.04,202.32,10364.5,0
+ASPS.US,D,20190311,000000,203.44,206.48,201.6,204.48,12819.125,0
+ASPS.US,D,20190312,000000,206.24,209.36,203.44,206.32,10833.5,0
+ASPS.US,D,20190313,000000,204.8,211.68,204.72,209.44,11704.625,0
+ASPS.US,D,20190314,000000,210.24,210.72,205.84,209.76,3806.625,0
+ASPS.US,D,20190315,000000,210.16,213.44,208.32,210.4,10709.5,0
+ASPS.US,D,20190318,000000,211.84,216.638,209.84,212.8,5398.625,0
+ASPS.US,D,20190319,000000,214.24,215.68,209.2,210.56,7280.5,0
+ASPS.US,D,20190320,000000,210.56,212.24,206.28,208,4077.875,0
+ASPS.US,D,20190321,000000,207.04,212.24,207.04,210,28481.5,0
+ASPS.US,D,20190322,000000,212.08,212.08,194.96,194.96,6330,0
+ASPS.US,D,20190325,000000,194.48,200.4,192.32,198.24,6014,0
+ASPS.US,D,20190326,000000,199.28,203.52,195.2,196.08,12280.75,0
+ASPS.US,D,20190327,000000,195.84,197.2,188.16,188.8,9713.125,0
+ASPS.US,D,20190328,000000,189.6,194.24,185.56,189.36,10646.5,0
+ASPS.US,D,20190329,000000,190.8,197.04,187.6,189.36,29686.25,0
+ASPS.US,D,20190401,000000,189.36,199.6,187.36,198.16,19848,0
+ASPS.US,D,20190402,000000,198.16,203.28,196.24,197.52,20375.5,0
+ASPS.US,D,20190403,000000,198.88,202.16,195.2,195.52,7639.625,0
+ASPS.US,D,20190404,000000,195.6,196.72,192.48,193.84,3875,0
+ASPS.US,D,20190405,000000,194.16,200.8,194.16,199.2,6370.875,0
+ASPS.US,D,20190408,000000,198.08,203.12,197.44,202.96,5273.5,0
+ASPS.US,D,20190409,000000,202.48,204.48,197.6,197.68,5286.625,0
+ASPS.US,D,20190410,000000,199.2,202.88,199.04,202.4,3767,0
+ASPS.US,D,20190411,000000,202.96,203.76,199.6,200.32,4146.5,0
+ASPS.US,D,20190412,000000,201.92,203.16,198.4,199.2,3494.375,0
+ASPS.US,D,20190415,000000,198.88,199.68,193.12,195.2,3718.125,0
+ASPS.US,D,20190416,000000,196.24,197.12,192.755,195.04,3326.5,0
+ASPS.US,D,20190417,000000,196.16,198.8,194.32,194.56,2993.625,0
+ASPS.US,D,20190418,000000,194.48,195.52,188.32,189.12,5235.875,0
+ASPS.US,D,20190422,000000,190.32,194.2,188.56,190.8,5611.875,0
+ASPS.US,D,20190423,000000,189.6,193.2,188.64,190.56,6355,0
+ASPS.US,D,20190424,000000,189.36,192.8,187.28,188.88,5958.125,0
+ASPS.US,D,20190425,000000,184.48,191.84,179.309,190.4,8724.25,0
+ASPS.US,D,20190426,000000,189.36,192.64,181.6,184.64,5811.625,0
+ASPS.US,D,20190429,000000,185.68,189.36,185.68,186.72,4627.75,0
+ASPS.US,D,20190430,000000,186.64,189.76,185.68,189.36,5835,0
+ASPS.US,D,20190501,000000,189.12,192.08,189.12,191.2,13072.25,0
+ASPS.US,D,20190502,000000,191.12,194.399,190.8,193.6,6654.5,0
+ASPS.US,D,20190503,000000,194.16,199.44,191.2,197.04,7086.75,0
+ASPS.US,D,20190506,000000,194.32,198.56,194.24,196.24,11851.5,0
+ASPS.US,D,20190507,000000,196.08,200.84,195.6,199.04,6773,0
+ASPS.US,D,20190508,000000,198.4,200.88,196.8,198.72,6139.5,0
+ASPS.US,D,20190509,000000,197.92,198.68,194.6,197.28,6046.5,0
+ASPS.US,D,20190510,000000,198.4,198.8,194.16,194.32,3872.375,0
+ASPS.US,D,20190513,000000,191.04,192.44,188.88,190.56,3464.75,0
+ASPS.US,D,20190514,000000,191.36,191.84,185.48,187.04,7918.75,0
+ASPS.US,D,20190515,000000,185.52,188,184,186.64,7247.125,0
+ASPS.US,D,20190516,000000,187.76,189.513,184,184.32,8426,0
+ASPS.US,D,20190517,000000,183.28,187.92,175.44,175.76,7774,0
+ASPS.US,D,20190520,000000,176.16,180.854,174,175.92,7196.875,0
+ASPS.US,D,20190521,000000,175.76,186.4,171.36,177.44,13904.5,0
+ASPS.US,D,20190522,000000,177.52,183.52,168.48,175.28,14567.375,0
+ASPS.US,D,20190523,000000,175.44,175.68,164.48,174.32,24185.375,0
+ASPS.US,D,20190524,000000,174.96,184,167.942,178.8,16951.875,0
+ASPS.US,D,20190528,000000,178.8,183.086,169.6,171.68,32979.375,0
+ASPS.US,D,20190529,000000,171.2,171.2,162.12,164.72,14247.125,0
+ASPS.US,D,20190530,000000,165.04,169.28,158,163.52,16974.75,0
+ASPS.US,D,20190531,000000,162.48,162.96,159.84,161.04,7426,0
+ASPS.US,D,20190603,000000,161.12,161.28,150.84,153.76,9536.125,0
+ASPS.US,D,20190604,000000,155.44,166.16,152.4,165.76,18582.875,0
+ASPS.US,D,20190605,000000,164.8,166.56,155.92,159.2,10851.25,0
+ASPS.US,D,20190606,000000,160.32,160.32,152.8,157.12,10946.375,0
+ASPS.US,D,20190607,000000,157.84,158.72,151.84,152.48,8132.625,0
+ASPS.US,D,20190610,000000,153.04,157.68,149.96,150.32,16294.625,0
+ASPS.US,D,20190611,000000,152.48,159.84,149.28,150.08,14725,0
+ASPS.US,D,20190612,000000,150,151.8,147.16,149.36,8915.75,0
+ASPS.US,D,20190613,000000,151.378,160.96,150.5,156.48,11625.75,0
+ASPS.US,D,20190614,000000,154.8,158.04,152.4,153.76,9202.25,0
+ASPS.US,D,20190617,000000,154.08,157.04,152.96,154.24,17962.625,0
+ASPS.US,D,20190618,000000,155.28,159.6,155.2,156,10297.25,0
+ASPS.US,D,20190619,000000,156.32,158.4,153.44,153.68,13850.125,0
+ASPS.US,D,20190620,000000,155.36,156.96,152,152.08,14901.625,0
+ASPS.US,D,20190621,000000,151.12,153.36,147.84,152,17745,0
+ASPS.US,D,20190624,000000,152.16,152.8,149.12,150.64,15427.25,0
+ASPS.US,D,20190625,000000,151.52,151.52,148,148,12288.5,0
+ASPS.US,D,20190626,000000,148.72,148.8,146.44,146.88,12124.625,0
+ASPS.US,D,20190627,000000,147.12,153.12,147.12,150.88,8340.25,0
+ASPS.US,D,20190628,000000,151.28,158.16,151.28,157.28,68016.375,0
+ASPS.US,D,20190701,000000,158.4,163.44,158.16,162.72,11094.875,0
+ASPS.US,D,20190702,000000,164,168.88,162.96,166.32,11874,0
+ASPS.US,D,20190703,000000,167.36,171.92,166.32,171.92,6566.375,0
+ASPS.US,D,20190705,000000,171.04,176.64,170.32,175.36,5974.375,0
+ASPS.US,D,20190708,000000,175.92,175.92,166.24,166.8,8793,0
+ASPS.US,D,20190709,000000,165.76,169.28,164.88,167.92,4638.5,0
+ASPS.US,D,20190710,000000,169.2,170.72,167.36,168,7438.625,0
+ASPS.US,D,20190711,000000,168.64,170.8,166.6,168.96,6469.875,0
+ASPS.US,D,20190712,000000,169.2,172.56,168.8,170.32,5441.375,0
+ASPS.US,D,20190715,000000,170.32,171.92,167.68,168.32,3299.125,0
+ASPS.US,D,20190716,000000,168.24,172.64,167.84,169.92,6292.375,0
+ASPS.US,D,20190717,000000,169.52,171.112,167.76,168.64,4246.625,0
+ASPS.US,D,20190718,000000,167.76,169.04,164.8,167.76,4425.75,0
+ASPS.US,D,20190719,000000,167.92,170.08,166.08,167.2,4306.5,0
+ASPS.US,D,20190722,000000,167.28,172.32,166.64,167.68,4833.375,0
+ASPS.US,D,20190723,000000,167.6,170.72,165.36,165.68,3648.375,0
+ASPS.US,D,20190724,000000,166.4,172.56,166.4,171.92,6550.5,0
+ASPS.US,D,20190725,000000,163.2,170.88,161.6,162.64,7047.75,0
+ASPS.US,D,20190726,000000,162.64,167.44,161.6,165.92,8030.375,0
+ASPS.US,D,20190729,000000,164.72,167.6,161.6,164.24,6738.75,0
+ASPS.US,D,20190730,000000,164.16,169.68,163.159,168.56,6481.625,0
+ASPS.US,D,20190731,000000,169.84,173.36,167.52,168,7183.875,0
+ASPS.US,D,20190801,000000,168,171.04,163.76,166.32,6401.125,0
+ASPS.US,D,20190802,000000,164.56,167.68,162.96,163.84,6319.625,0
+ASPS.US,D,20190805,000000,160.72,163.28,146.64,152.32,10708.5,0
+ASPS.US,D,20190806,000000,153.04,158.24,153.04,155.92,4041,0
+ASPS.US,D,20190807,000000,153.28,153.28,148,149.84,10129.25,0
+ASPS.US,D,20190808,000000,149.84,154.72,149.84,150.56,6596.375,0
+ASPS.US,D,20190809,000000,150.32,153.52,150,151.52,5594,0
+ASPS.US,D,20190812,000000,149.027,156.399,149.027,155.6,10221,0
+ASPS.US,D,20190813,000000,155.52,161.92,155.189,157.84,5214.625,0
+ASPS.US,D,20190814,000000,155.76,157.84,151.28,151.28,8481,0
+ASPS.US,D,20190815,000000,153.84,153.84,150,151.36,5996.5,0
+ASPS.US,D,20190816,000000,152.16,157.6,152.16,156.16,8232.125,0
+ASPS.US,D,20190819,000000,158.88,160.08,155.12,155.68,5628.5,0
+ASPS.US,D,20190820,000000,155.52,158.8,153.16,156.24,5511.875,0
+ASPS.US,D,20190821,000000,157.92,161.28,157.88,158.88,6315.375,0
+ASPS.US,D,20190822,000000,159.6,161.12,155.68,156.48,4970.625,0
+ASPS.US,D,20190823,000000,156.16,158.8,151.36,152.64,5912,0
+ASPS.US,D,20190826,000000,153.2,153.2,148.96,152.48,4934.125,0
+ASPS.US,D,20190827,000000,153.68,153.96,148.72,152.24,10484,0
+ASPS.US,D,20190828,000000,152.96,159.44,152.2,155.76,8549.625,0
+ASPS.US,D,20190829,000000,160,162.88,159.6,160.48,7588.5,0
+ASPS.US,D,20190830,000000,161.6,162.4,158,158.4,5877.75,0
+ASPS.US,D,20190903,000000,156.96,159.4,155.44,155.84,11151,0
+ASPS.US,D,20190904,000000,157.28,161.04,157.28,158.48,5331.5,0
+ASPS.US,D,20190905,000000,160.48,165.44,159.84,164.8,5571.25,0
+ASPS.US,D,20190906,000000,164.08,167.68,160.8,165.6,5449.625,0
+ASPS.US,D,20190909,000000,166.16,177.12,165.68,176,6957.625,0
+ASPS.US,D,20190910,000000,177.12,180.134,174,175.76,5360.25,0
+ASPS.US,D,20190911,000000,176.16,178.48,173.12,176.48,4967.375,0
+ASPS.US,D,20190912,000000,177.04,177.52,171.36,175.2,5081.375,0
+ASPS.US,D,20190913,000000,176.72,178.88,174.28,177.68,5703.875,0
+ASPS.US,D,20190916,000000,176.16,181.2,175.28,176,5579.125,0
+ASPS.US,D,20190917,000000,175.92,176.88,170.96,174.32,14234.25,0
+ASPS.US,D,20190918,000000,174.24,175.04,169.68,170.88,9218.375,0
+ASPS.US,D,20190919,000000,172.16,173.92,169.12,169.6,8144.625,0
+ASPS.US,D,20190920,000000,169.6,171.12,167.28,167.76,20141.875,0
+ASPS.US,D,20190923,000000,166.48,171.28,166.4,169.12,7908.375,0
+ASPS.US,D,20190924,000000,169.92,171.12,161.92,161.92,10904.625,0
+ASPS.US,D,20190925,000000,162.96,165.2,161.28,162.8,10255.625,0
+ASPS.US,D,20190926,000000,162.64,164.32,161.12,162.64,5711.25,0
+ASPS.US,D,20190927,000000,163.04,164.72,162.56,163.04,3635.875,0
+ASPS.US,D,20190930,000000,163.92,164.64,161.44,161.76,5495.625,0
+ASPS.US,D,20191001,000000,162.48,162.72,158,158.64,10002.625,0
+ASPS.US,D,20191002,000000,158.8,161.84,157.2,159.28,8287.5,0
+ASPS.US,D,20191003,000000,158.08,160.72,156.72,160.16,6346.25,0
+ASPS.US,D,20191004,000000,160.8,163.84,159.32,160.48,5179.75,0
+ASPS.US,D,20191007,000000,160.88,162.96,157.6,160.56,12175.125,0
+ASPS.US,D,20191008,000000,158.4,159.84,157.12,158.8,8265.875,0
+ASPS.US,D,20191009,000000,159.04,168.8,159.04,168.08,9805.625,0
+ASPS.US,D,20191010,000000,168.32,172.08,167.56,170.48,15754.5,0
+ASPS.US,D,20191011,000000,172.16,176.64,169.76,170.64,9967.125,0
+ASPS.US,D,20191014,000000,170.16,171.2,166.48,168,5527.875,0
+ASPS.US,D,20191015,000000,168.48,172.48,168.48,169.52,5757.875,0
+ASPS.US,D,20191016,000000,169.44,173.12,169.44,170.24,5728.75,0
+ASPS.US,D,20191017,000000,171.36,174.8,171.04,173.04,5665.25,0
+ASPS.US,D,20191018,000000,174.56,184.88,174.56,181.12,22330.75,0
+ASPS.US,D,20191021,000000,182.8,188.64,182.8,185.2,12848.75,0
+ASPS.US,D,20191022,000000,185.68,187.098,183.28,183.52,7621.5,0
+ASPS.US,D,20191023,000000,183.44,186.76,182.48,185.12,14961.875,0
+ASPS.US,D,20191024,000000,181.6,182.48,160.36,169.2,16014.25,0
+ASPS.US,D,20191025,000000,166.96,168.24,153.6,154.08,19544.5,0
+ASPS.US,D,20191028,000000,155.44,155.76,141.04,142.56,20750.5,0
+ASPS.US,D,20191029,000000,141.76,143.36,123.68,127.68,29309.25,0
+ASPS.US,D,20191030,000000,128.8,144,122.4,140.88,37343.25,0
+ASPS.US,D,20191031,000000,143.04,145.6,139.52,142.4,20769.125,0
+ASPS.US,D,20191101,000000,142.72,145.36,142.24,143.28,14598.25,0
+ASPS.US,D,20191104,000000,144,144.8,142.72,144.48,15734.125,0
+ASPS.US,D,20191105,000000,146,149.12,138.8,142.56,29118.25,0
+ASPS.US,D,20191106,000000,142.88,144.4,140.42,142.16,8981.75,0
+ASPS.US,D,20191107,000000,143.36,147.2,143.12,145.36,10159.125,0
+ASPS.US,D,20191108,000000,146.24,148,142.64,143.6,11958.375,0
+ASPS.US,D,20191111,000000,143.36,146.807,143.12,145.76,5945.625,0
+ASPS.US,D,20191112,000000,145.92,148.24,145.36,145.68,11597.125,0
+ASPS.US,D,20191113,000000,143.76,146.88,142.4,143.28,9404.625,0
+ASPS.US,D,20191114,000000,143.52,145.6,142.88,143.04,5488.125,0
+ASPS.US,D,20191115,000000,143.84,147.12,142.48,144,8054.5,0
+ASPS.US,D,20191118,000000,144.24,144.84,140.08,142.64,7390.875,0
+ASPS.US,D,20191119,000000,143.04,144.08,141.92,142.8,7734.375,0
+ASPS.US,D,20191120,000000,142.8,143.28,135.36,138.64,18471.125,0
+ASPS.US,D,20191121,000000,138.96,141.28,137.52,140.32,9709.625,0
+ASPS.US,D,20191122,000000,140.88,144.96,140.16,144,9352.375,0
+ASPS.US,D,20191125,000000,144.72,148.16,144,144.56,14051.625,0
+ASPS.US,D,20191126,000000,144.64,148,144.08,145.12,10205,0
+ASPS.US,D,20191127,000000,145.68,146.96,144.24,146.24,6662.375,0
+ASPS.US,D,20191129,000000,145.92,147.36,144.16,144.16,2465,0
+ASPS.US,D,20191202,000000,144.16,146.4,141.84,145.6,6709.875,0
+ASPS.US,D,20191203,000000,143.76,147.12,143.76,146.72,5243.25,0
+ASPS.US,D,20191204,000000,146.72,148.8,145.68,146.88,6837.875,0
+ASPS.US,D,20191205,000000,147.36,149.84,145.84,148.72,11519.375,0
+ASPS.US,D,20191206,000000,149.6,153.6,149.04,153.36,17144.125,0
+ASPS.US,D,20191209,000000,152.96,155.28,152.815,153.68,14136.5,0
+ASPS.US,D,20191210,000000,154,155.36,149,150.32,9398.625,0
+ASPS.US,D,20191211,000000,151.12,152.56,149.6,150.72,4385.125,0
+ASPS.US,D,20191212,000000,151.36,153.92,150.48,152.24,5436.125,0
+ASPS.US,D,20191213,000000,152,153.92,150.08,150.88,5170.375,0
+ASPS.US,D,20191216,000000,151.36,153.36,150,150.08,5594.875,0
+ASPS.US,D,20191217,000000,150,150.56,146.525,148.8,14483.25,0
+ASPS.US,D,20191218,000000,148.88,150.16,146.64,148.32,8296.5,0
+ASPS.US,D,20191219,000000,148.88,152.4,148.8,151.68,5768.5,0
+ASPS.US,D,20191220,000000,151.76,152,149.2,151.52,14342.875,0
+ASPS.US,D,20191223,000000,152.72,156.88,151.28,152.8,22542.375,0
+ASPS.US,D,20191224,000000,152.96,155.2,151.624,154.24,7207.5,0
+ASPS.US,D,20191226,000000,154.8,156,152.72,154.16,9914.125,0
+ASPS.US,D,20191227,000000,154.4,154.4,152.16,153.52,5990.25,0
+ASPS.US,D,20191230,000000,153.52,156,152.786,154.64,16314.375,0
+ASPS.US,D,20191231,000000,154.96,156,153.2,154.64,12529.375,0
+ASPS.US,D,20200102,000000,155.2,156.24,154.24,156.08,15567.625,0
+ASPS.US,D,20200103,000000,154.48,156,153.04,155.52,5899.75,0
+ASPS.US,D,20200106,000000,154.64,156.72,153.2,156.08,6005.625,0
+ASPS.US,D,20200107,000000,156,156.8,154.4,156.8,8587.375,0
+ASPS.US,D,20200108,000000,156.8,157.6,152.56,154.08,10847.125,0
+ASPS.US,D,20200109,000000,154.56,156.64,151.944,155.52,11135.375,0
+ASPS.US,D,20200110,000000,156.32,156.8,154.88,155.36,8321.875,0
+ASPS.US,D,20200113,000000,154.96,156.32,152.88,155.12,6896.5,0
+ASPS.US,D,20200114,000000,154.88,155.24,152.24,152.32,5099.625,0
+ASPS.US,D,20200115,000000,152.4,154.8,150.72,153.52,10099.25,0
+ASPS.US,D,20200116,000000,153.68,156.32,152.56,155.36,5923.875,0
+ASPS.US,D,20200117,000000,156.4,156.8,154.68,155.36,8113.375,0
+ASPS.US,D,20200121,000000,155.92,156.8,153.2,155.28,11973.125,0
+ASPS.US,D,20200122,000000,155.12,155.16,151.12,153.92,6915.625,0
+ASPS.US,D,20200123,000000,153.68,156.4,152.32,155.44,4380.75,0
+ASPS.US,D,20200124,000000,155.92,156.32,154,155.2,6484.25,0
+ASPS.US,D,20200127,000000,152.64,154.32,152,152.88,6166.875,0
+ASPS.US,D,20200128,000000,153.44,153.84,148.24,151.12,6433.5,0
+ASPS.US,D,20200129,000000,151.52,152.16,144.4,145.12,8358.125,0
+ASPS.US,D,20200130,000000,144.08,144.16,135.128,137.68,22901.125,0
+ASPS.US,D,20200131,000000,141.28,150.48,135.874,148.8,21187.375,0
+ASPS.US,D,20200203,000000,149.52,156,149.52,155.2,9968.875,0
+ASPS.US,D,20200204,000000,156,156,150.08,151.04,8520.625,0
+ASPS.US,D,20200205,000000,151.44,155.28,150.64,155.04,6131.125,0
+ASPS.US,D,20200206,000000,154.64,156.08,154.64,155.04,8130,0
+ASPS.US,D,20200207,000000,154.8,157.2,153.568,155.52,10514.75,0
+ASPS.US,D,20200210,000000,155.92,156.8,154.88,156.4,6156.125,0
+ASPS.US,D,20200211,000000,156.56,156.8,154.24,156.64,5450.25,0
+ASPS.US,D,20200212,000000,156.8,157.6,155.92,156.8,7922,0
+ASPS.US,D,20200213,000000,156.64,157.6,156.276,156.96,3356.25,0
+ASPS.US,D,20200214,000000,157.28,158.96,157.28,157.6,8749.875,0
+ASPS.US,D,20200218,000000,156.84,158.4,155.6,157.92,5000.625,0
+ASPS.US,D,20200219,000000,158,158.24,155.44,157.28,3930,0
+ASPS.US,D,20200220,000000,157.28,158.4,156.08,157.68,5200.625,0
+ASPS.US,D,20200221,000000,157.68,157.68,154.32,155.28,5662.75,0
+ASPS.US,D,20200224,000000,151.6,152.56,144.08,151.36,7921.75,0
+ASPS.US,D,20200225,000000,151.28,151.28,146.08,146.88,9309.25,0
+ASPS.US,D,20200226,000000,148.4,150.4,142.32,142.64,5374.875,0
+ASPS.US,D,20200227,000000,141.12,143.04,132.08,132.56,10137.25,0
+ASPS.US,D,20200228,000000,128.88,131.6,126.16,127.12,15482.125,0
+ASPS.US,D,20200302,000000,127.2,131.4,121.92,129.68,11924.5,0
+ASPS.US,D,20200303,000000,129.68,131.04,125.84,127.44,8986.375,0
+ASPS.US,D,20200304,000000,129.36,138.662,124.16,125.2,9214.25,0
+ASPS.US,D,20200305,000000,124.32,125.12,112.64,116.16,19854.875,0
+ASPS.US,D,20200306,000000,112.08,112.72,77.28,84,46723.25,0
+ASPS.US,D,20200309,000000,77.84,80.24,64.52,65.84,35264.25,0
+ASPS.US,D,20200310,000000,66.32,74.88,64.64,68.16,26646.25,0
+ASPS.US,D,20200311,000000,65.76,65.76,59.44,60.16,17180.125,0
+ASPS.US,D,20200312,000000,55.36,63.68,50.8,63.6,35756.25,0
+ASPS.US,D,20200313,000000,68.72,74.9296,65.24,73.28,23963.375,0
+ASPS.US,D,20200316,000000,66.56,70.64,59.6584,69.68,26373.5,0
+ASPS.US,D,20200317,000000,71.04,81.52,69.28,76.24,18002.625,0
+ASPS.US,D,20200318,000000,72.96,72.96,61.92,64.08,28410.875,0
+ASPS.US,D,20200319,000000,63.92,73.28,62.08,72.24,28911.75,0
+ASPS.US,D,20200320,000000,71.68,74.72,60.4,65.6,72544.625,0
+ASPS.US,D,20200323,000000,66.08,66.08,58.56,60.24,20494.625,0
+ASPS.US,D,20200324,000000,62.24,66.5208,56.64,56.88,17480.625,0
+ASPS.US,D,20200325,000000,57.36,65.36,54.16,56.24,20427,0
+ASPS.US,D,20200326,000000,56.32,63.68,56.32,63.6,13205,0
+ASPS.US,D,20200327,000000,61.84,64.32,60.16,61.6,10360.625,0
+ASPS.US,D,20200330,000000,61.28,61.92,55.12,61.92,14958.5,0
+ASPS.US,D,20200331,000000,62.24,64.3752,60.32,61.36,6800.5,0
+ASPS.US,D,20200401,000000,58.24,59.84,52.4,52.48,11826.75,0
+ASPS.US,D,20200402,000000,52.8,58.72,52.16,52.8,21077,0
+ASPS.US,D,20200403,000000,53.84,57.92,51.68,55.76,21105.5,0
+ASPS.US,D,20200406,000000,58.4,61.2792,53.68,54.88,15804.75,0
+ASPS.US,D,20200407,000000,59.12,63.6,54.4,58.24,30106.25,0
+ASPS.US,D,20200408,000000,59.04,63.36,59.04,62.88,19222.375,0
+ASPS.US,D,20200409,000000,64.8,70.88,62.4,65.6,20104.875,0
+ASPS.US,D,20200413,000000,65.68,65.68,58.24,58.24,11169.5,0
+ASPS.US,D,20200414,000000,58.64,60.48,54.8,55.04,9855.875,0
+ASPS.US,D,20200415,000000,54.72,54.72,49.004,52.72,20655,0
+ASPS.US,D,20200416,000000,52.56,54.08,48,52.56,16668.125,0
+ASPS.US,D,20200417,000000,53.6,57.12,52.24,55.36,10084.125,0
+ASPS.US,D,20200420,000000,54.16,55.68,52,52.24,8837.625,0
+ASPS.US,D,20200421,000000,50.24,52.56,49.28,50.8,10522.25,0
+ASPS.US,D,20200422,000000,51.12,52.4,48,50.48,13963.375,0
+ASPS.US,D,20200423,000000,50.72,54.24,49.92,52.16,17453.75,0
+ASPS.US,D,20200424,000000,52.16,54.88,50,54,8717.375,0
+ASPS.US,D,20200427,000000,53.44,56.6408,52.7072,55.36,13889.75,0
+ASPS.US,D,20200428,000000,55.92,60.4,55.92,59.28,19920.375,0
+ASPS.US,D,20200429,000000,62.08,66,60.8,64.16,21725.625,0
+ASPS.US,D,20200430,000000,67.36,68,59.76,66.8,17021.625,0
+ASPS.US,D,20200501,000000,65.6,66.6952,63.04,64,7054.875,0
+ASPS.US,D,20200504,000000,62.56,65.68,57.68,59.92,15477,0
+ASPS.US,D,20200505,000000,61.36,62.72,55.4672,56.48,9902.75,0
+ASPS.US,D,20200506,000000,56.48,57.84,52.24,55.84,16845.5,0
+ASPS.US,D,20200507,000000,57.28,58.16,53.68,56.96,19871.25,0
+ASPS.US,D,20200508,000000,58.72,68.8,58.72,68.4,13259.875,0
+ASPS.US,D,20200511,000000,68.48,70.88,64.8,69.6,11665.75,0
+ASPS.US,D,20200512,000000,70.24,72,64.48,65.28,18101.875,0
+ASPS.US,D,20200513,000000,64.16,66.56,60.212,66.08,16284.5,0
+ASPS.US,D,20200514,000000,65.04,66.16,60.6,65.36,9471,0
+ASPS.US,D,20200515,000000,65.36,67.2,63.12,66.48,14498.375,0
+ASPS.US,D,20200518,000000,69.2,70.88,67.12,68.88,9287.75,0
+ASPS.US,D,20200519,000000,68.8,71.1928,67.04,68.32,7525.625,0
+ASPS.US,D,20200520,000000,69.92,80.48,69.68,79.6,13480.875,0
+ASPS.US,D,20200521,000000,80.8,87.36,79.84,86.56,23944.875,0
+ASPS.US,D,20200522,000000,92.16,102,91.2,99.36,31860.625,0
+ASPS.US,D,20200526,000000,116.32,125.68,107.76,123.28,86246.125,0
+ASPS.US,D,20200527,000000,125.76,134.562,110.48,125.36,50886.75,0
+ASPS.US,D,20200528,000000,131.6,134.4,125.12,125.36,38455.25,0
+ASPS.US,D,20200529,000000,125.36,125.36,112.08,113.84,53975.25,0
+ASPS.US,D,20200601,000000,114.16,122.799,113.84,119.04,20967,0
+ASPS.US,D,20200602,000000,120,124.56,118.968,120.48,17745.375,0
+ASPS.US,D,20200603,000000,122.48,130.56,121.12,127.12,24406.375,0
+ASPS.US,D,20200604,000000,127.12,129.6,112.08,116.48,30072,0
+ASPS.US,D,20200605,000000,118.72,127.6,116.56,125.92,23223.75,0
+ASPS.US,D,20200608,000000,125.6,127.68,116.272,119.12,28962.375,0
+ASPS.US,D,20200609,000000,116.4,121.36,112.88,119.04,20203.125,0
+ASPS.US,D,20200610,000000,118.48,119.04,110.72,111.04,22008.125,0
+ASPS.US,D,20200611,000000,105.04,107.387,93.6,93.92,21044.25,0
+ASPS.US,D,20200612,000000,104.32,104.32,92.32,97.2,23404.125,0
+ASPS.US,D,20200615,000000,95.76,100.64,89.36,97.92,21091,0
+ASPS.US,D,20200616,000000,103.12,106.96,98.56,102.48,16276.625,0
+ASPS.US,D,20200617,000000,102.64,102.64,96.56,99.36,12567.375,0
+ASPS.US,D,20200618,000000,98.2,100.456,92.1608,93.36,12897.125,0
+ASPS.US,D,20200619,000000,94.56,96.24,90.96,93.6,19148,0
+ASPS.US,D,20200622,000000,93.36,106.24,92,105.6,20675.75,0
+ASPS.US,D,20200623,000000,110,113.2,99.12,102,22063.875,0
+ASPS.US,D,20200624,000000,99.92,102.24,96.48,100.88,16348.375,0
+ASPS.US,D,20200625,000000,99.6,107.36,96.48,107.36,16831.875,0
+ASPS.US,D,20200626,000000,105.68,120.72,104.32,120.64,46670.125,0
+ASPS.US,D,20200629,000000,121.76,121.92,113.68,118.64,16154.5,0
+ASPS.US,D,20200630,000000,118,122.16,116.32,117.92,11604.375,0
+ASPS.US,D,20200701,000000,117.92,122.4,113.84,116.88,13046,0
+ASPS.US,D,20200702,000000,119.28,119.88,112.101,116.32,14341.75,0
+ASPS.US,D,20200706,000000,118.56,121.6,115.36,118.72,13201.75,0
+ASPS.US,D,20200707,000000,117.28,117.28,111.36,114.32,15886.875,0
+ASPS.US,D,20200708,000000,113.6,115.92,108.72,110.96,16302.25,0
+ASPS.US,D,20200709,000000,110.4,111.2,97.04,99.04,13032,0
+ASPS.US,D,20200710,000000,99.2,104.16,94.56,99.2,12840.875,0
+ASPS.US,D,20200713,000000,99.44,100.399,88.08,93.28,27084.375,0
+ASPS.US,D,20200714,000000,93.28,95.9192,89.76,91.2,7956.875,0
+ASPS.US,D,20200715,000000,92.88,97.52,92.88,96.88,10526.25,0
+ASPS.US,D,20200716,000000,96.16,96.16,92,94.56,8654.125,0
+ASPS.US,D,20200717,000000,94.32,100.72,92.64,99.6,7878.125,0
+ASPS.US,D,20200720,000000,99.12,100.64,95.36,100.16,7679.25,0
+ASPS.US,D,20200721,000000,101.76,104.8,98.4008,104.4,10396,0
+ASPS.US,D,20200722,000000,103.28,112.16,103.28,110.16,10712.75,0
+ASPS.US,D,20200723,000000,110.16,112.8,107.2,108.48,9054.375,0
+ASPS.US,D,20200724,000000,107.52,108.4,100.534,107.12,7355.375,0
+ASPS.US,D,20200727,000000,107.76,111.68,106,110.8,11079,0
+ASPS.US,D,20200728,000000,110.4,112.56,107.866,112.24,8260.75,0
+ASPS.US,D,20200729,000000,112.16,119.76,112.16,118.56,11649.5,0
+ASPS.US,D,20200730,000000,117.12,118,110.24,113.28,7652.625,0
+ASPS.US,D,20200731,000000,113.04,113.76,106.16,107.44,5874.125,0
+ASPS.US,D,20200803,000000,107.68,110.24,106.56,109.52,4380.75,0
+ASPS.US,D,20200804,000000,109.2,109.36,103.12,104,11100.5,0
+ASPS.US,D,20200805,000000,105.68,112.72,104,112.64,9901.125,0
+ASPS.US,D,20200806,000000,104.08,105.2,78,78.32,77788.375,0
+ASPS.US,D,20200807,000000,78.64,82.16,73.68,74.24,30376.875,0
+ASPS.US,D,20200810,000000,73.68,74.72,68.64,70.08,35479.75,0
+ASPS.US,D,20200811,000000,70,75.16,70,72,18568.875,0
+ASPS.US,D,20200812,000000,72.24,73.04,68.08,68.72,15889.25,0
+ASPS.US,D,20200813,000000,68.64,71.92,67.04,67.4,18875.625,0
+ASPS.US,D,20200814,000000,69.36,79.12,65.68,78.8,68022.25,0
+ASPS.US,D,20200817,000000,78.8,83.12,78.56,81.28,19910.25,0
+ASPS.US,D,20200818,000000,80.2168,80.8,74,76.32,14044.25,0
+ASPS.US,D,20200819,000000,78.24,81.44,77.0616,78.96,10493,0
+ASPS.US,D,20200820,000000,78,82.3584,78,81.44,9105.25,0
+ASPS.US,D,20200821,000000,81.36,82.16,78.64,80.4,8443.375,0
+ASPS.US,D,20200824,000000,79.92,80.96,77.6,79.44,8695.125,0
+ASPS.US,D,20200825,000000,80.72,81.84,79.12,81.04,7311.25,0
+ASPS.US,D,20200826,000000,81.68,83.52,80.4,82.88,7284.375,0
+ASPS.US,D,20200827,000000,83.36,85.12,82,84.16,6923.5,0
+ASPS.US,D,20200828,000000,84.64,86.16,82.96,84.8,9310.5,0
+ASPS.US,D,20200831,000000,84.88,94.0152,84.32,90.16,21970,0
+ASPS.US,D,20200901,000000,90.56,92.64,89.2,92.08,8375,0
+ASPS.US,D,20200902,000000,93.2,95.12,88.08,91.12,10914.25,0
+ASPS.US,D,20200903,000000,91.68,92.9288,83.6808,84.8,11991.875,0
+ASPS.US,D,20200904,000000,86.48,87.36,81.6,85.6,8640.25,0
+ASPS.US,D,20200908,000000,87.68,99.92,85.76,96.4,24074.625,0
+ASPS.US,D,20200909,000000,101.92,112,97.28,109.76,32325.375,0
+ASPS.US,D,20200910,000000,110.48,114,100.8,104.56,24916.625,0
+ASPS.US,D,20200911,000000,106.32,109.318,97.52,100.72,10964.25,0
+ASPS.US,D,20200914,000000,103.28,109.36,100.72,106.8,12197.25,0
+ASPS.US,D,20200915,000000,107.92,114.16,107.84,109.76,10560.375,0
+ASPS.US,D,20200916,000000,110,111.28,108.32,110.48,9689.625,0
+ASPS.US,D,20200917,000000,110.08,111.776,104.72,106.24,8048.625,0
+ASPS.US,D,20200918,000000,105.84,110,105.84,108.08,10762.75,0
+ASPS.US,D,20200921,000000,106,106,100.8,105.76,12026,0
+ASPS.US,D,20200922,000000,107.36,109.2,102.2,104.72,13654.5,0
+ASPS.US,D,20200923,000000,104.32,109.72,103.44,106.72,19329.125,0
+ASPS.US,D,20200924,000000,106.4,106.4,98.4,98.4,15990,0
+ASPS.US,D,20200925,000000,98.56,99.44,95.04,96.16,8457.5,0
+ASPS.US,D,20200928,000000,97.44,108.56,97.44,100.08,15132.625,0
+ASPS.US,D,20200929,000000,99.76,107.56,98.32,104.8,11989.25,0
+ASPS.US,D,20200930,000000,104.8,106.56,100.16,101.36,5721.125,0
+ASPS.US,D,20201001,000000,101.52,103.84,97.52,103.36,5756,0
+ASPS.US,D,20201002,000000,100.64,105.6,96.96,105.12,5276.25,0
+ASPS.US,D,20201005,000000,107.12,107.16,100,103.28,9524.5,0
+ASPS.US,D,20201006,000000,103.92,108.4,102.48,104.88,10417.625,0
+ASPS.US,D,20201007,000000,105.76,106.96,103.36,105.04,6812.5,0
+ASPS.US,D,20201008,000000,105.2,107.84,103.6,104.88,7645,0
+ASPS.US,D,20201009,000000,104.96,108.96,103.76,107.04,6001.125,0
+ASPS.US,D,20201012,000000,106.16,108.72,104.16,107.68,8264.125,0
+ASPS.US,D,20201013,000000,104.96,107.12,104,105.44,6549,0
+ASPS.US,D,20201014,000000,104.64,107.92,101.6,106.72,7275.125,0
+ASPS.US,D,20201015,000000,105.92,109.44,104.08,107.2,7733.75,0
+ASPS.US,D,20201016,000000,106.48,107.36,104.24,104.24,7454.875,0
+ASPS.US,D,20201019,000000,106.64,110.6,105.52,105.92,10906.375,0
+ASPS.US,D,20201020,000000,106.32,110.4,105.52,106.56,8745.125,0
+ASPS.US,D,20201021,000000,106.88,108.202,104.64,104.96,5064.375,0
+ASPS.US,D,20201022,000000,104.8,107.28,103.12,104.88,3897.75,0
+ASPS.US,D,20201023,000000,105.44,106.24,101.2,101.28,4965.875,0
+ASPS.US,D,20201026,000000,100.32,101.56,96.88,98.32,6846.875,0
+ASPS.US,D,20201027,000000,98.32,101.68,95.44,95.6,9542.125,0
+ASPS.US,D,20201028,000000,93.2,94.64,87.36,89.12,7971.125,0
+ASPS.US,D,20201029,000000,90.64,94.3168,86.48,89.12,8142.75,0
+ASPS.US,D,20201030,000000,90.4,91.52,86.16,89.04,6222.375,0
+ASPS.US,D,20201102,000000,88.96,91.8024,87.84,89.6,5030.75,0
+ASPS.US,D,20201103,000000,90.64,94.1456,90.32,92,5544,0
+ASPS.US,D,20201104,000000,89.92,91.6,87.04,88.88,4792.75,0
+ASPS.US,D,20201105,000000,89.76,92.96,89.6,90.48,7109.625,0
+ASPS.US,D,20201106,000000,90.88,91.04,86.88,88.4,4159.125,0
+ASPS.US,D,20201109,000000,92.8,102.116,92.52,95.84,11943.375,0
+ASPS.US,D,20201110,000000,98.16,102.96,97.392,99.84,4842.25,0
+ASPS.US,D,20201111,000000,101.04,101.28,96.48,98.8,3826.375,0
+ASPS.US,D,20201112,000000,98,98,89.2,91.36,6243.75,0
+ASPS.US,D,20201113,000000,94.08,94.9608,90.44,93.28,4641.125,0
+ASPS.US,D,20201116,000000,95.84,101.84,95.84,101.44,4305.875,0
+ASPS.US,D,20201117,000000,97.76,102.8,96.4008,102.32,4756.25,0
+ASPS.US,D,20201118,000000,101.68,105.28,99.6,100.48,4503,0
+ASPS.US,D,20201119,000000,99.36,102.72,96.3336,101.92,3226.375,0
+ASPS.US,D,20201120,000000,100.56,104,99.4,102.96,2706,0
+ASPS.US,D,20201123,000000,104.4,104.4,97.76,101.68,8374.625,0
+ASPS.US,D,20201124,000000,101.76,107.36,101.6,106.56,6817.375,0
+ASPS.US,D,20201125,000000,105.6,111.6,101.847,108.52,6804.625,0
+ASPS.US,D,20201127,000000,107.04,108.794,101.281,104.4,5044.625,0
+ASPS.US,D,20201130,000000,104,106.8,101.28,105.44,4686.625,0
+ASPS.US,D,20201201,000000,106.4,111.2,103.2,104,8247.5,0
+ASPS.US,D,20201202,000000,102.32,106.8,101.826,105.44,2984.625,0
+ASPS.US,D,20201203,000000,105.44,105.89,103.2,103.6,3259.625,0
+ASPS.US,D,20201204,000000,104.88,105.12,103.04,105.04,3541.125,0
+ASPS.US,D,20201207,000000,104.32,106.08,102.626,105.6,3670.25,0
+ASPS.US,D,20201208,000000,104.08,109.04,103.76,108.64,3695.5,0
+ASPS.US,D,20201209,000000,107,111.6,106.96,111.6,6988,0
+ASPS.US,D,20201210,000000,110.8,115.72,108.961,115.04,9999.125,0
+ASPS.US,D,20201211,000000,114.72,115.92,106.975,110.16,9128.25,0
+ASPS.US,D,20201214,000000,111.28,113.92,108.72,110,4040.375,0
+ASPS.US,D,20201215,000000,109.6,113.84,108.8,112.56,4772.25,0
+ASPS.US,D,20201216,000000,112,116.11,110.48,111.36,6811.375,0
+ASPS.US,D,20201217,000000,111.6,117.92,111.349,117.04,7558.625,0
+ASPS.US,D,20201218,000000,118.08,118.08,110,111.2,11735.25,0
+ASPS.US,D,20201221,000000,111.28,111.92,106.08,109.04,5613.25,0
+ASPS.US,D,20201222,000000,111.92,111.92,107.68,108.64,5679,0
+ASPS.US,D,20201223,000000,108.32,108.72,105.92,108.32,5773.625,0
+ASPS.US,D,20201224,000000,106.715,109.12,105.84,108.08,2459.625,0
+ASPS.US,D,20201228,000000,107.12,108.8,105.04,105.28,6386.875,0
+ASPS.US,D,20201229,000000,105.6,108.16,104,106.24,7509.875,0
+ASPS.US,D,20201230,000000,105.48,106.72,103.36,104.96,9083.375,0
+ASPS.US,D,20201231,000000,104.4,104.4,97.72,103.04,7535.375,0
+ASPS.US,D,20210104,000000,103.12,105.3,98.4,98.72,3759,0
+ASPS.US,D,20210105,000000,99.44,100.88,96.72,96.72,5134,0
+ASPS.US,D,20210106,000000,98.64,102.64,96.8264,100,5044.625,0
+ASPS.US,D,20210107,000000,100.8,101.24,97.2,98.16,3647.5,0
+ASPS.US,D,20210108,000000,103.28,103.28,96.88,98.08,3513.625,0
+ASPS.US,D,20210111,000000,99.04,100,95.04,95.68,4776.875,0
+ASPS.US,D,20210112,000000,95.6,98.24,95.5208,97.2,3025.125,0
+ASPS.US,D,20210113,000000,96.56,98.7192,94.48,97.44,3275.375,0
+ASPS.US,D,20210114,000000,96.88,100.4,96.88,98.56,5146.625,0
+ASPS.US,D,20210115,000000,96.72,97.76,95.68,97.76,3454.875,0
+ASPS.US,D,20210119,000000,97.84,98.24,92,92.72,7211.875,0
+ASPS.US,D,20210120,000000,92.32,95.04,91.208,93.92,5168.5,0
+ASPS.US,D,20210121,000000,93.12,93.12,88,89.12,7751,0
+ASPS.US,D,20210122,000000,92.8,92.8,84.4808,89.36,8615.75,0
+ASPS.US,D,20210125,000000,88.72,91.2,86.4,89.28,4723,0
+ASPS.US,D,20210126,000000,89.44,89.9216,86.64,88.32,5428.625,0
+ASPS.US,D,20210127,000000,87.04,87.84,84.08,85.12,7923.25,0
+ASPS.US,D,20210128,000000,84.8,86.24,82,84.32,7595.5,0
+ASPS.US,D,20210129,000000,84.56,85.0392,80.16,81.04,7211.375,0
+ASPS.US,D,20210201,000000,82.88,84,80.4,83.6,4590.75,0
+ASPS.US,D,20210202,000000,85.04,86,82.8936,84.32,4805.875,0
+ASPS.US,D,20210203,000000,84.16,89.0552,83.76,88.08,6423,0
+ASPS.US,D,20210204,000000,88.88,94.56,88.4,94.16,6486.25,0
+ASPS.US,D,20210205,000000,94.72,95.7808,90.4,90.8,3922.875,0
+ASPS.US,D,20210208,000000,89.92,91.9712,87.84,89.44,6927.25,0
+ASPS.US,D,20210209,000000,88.56,88.96,86.16,87.68,3160.5,0
+ASPS.US,D,20210210,000000,87.92,89.76,82.64,85.12,10151.375,0
+ASPS.US,D,20210211,000000,85.8096,89.8816,84.48,87.44,4863.375,0
+ASPS.US,D,20210212,000000,88.08,88.88,85.6,86.56,3851,0
+ASPS.US,D,20210216,000000,86.56,88.4,85.6,87.52,4215.75,0
+ASPS.US,D,20210217,000000,86.8,88.4,84.96,84.96,4934.875,0
+ASPS.US,D,20210218,000000,85.52,85.52,82.56,82.96,4516.375,0
+ASPS.US,D,20210219,000000,82.96,86,82.56,84.16,4260.125,0
+ASPS.US,D,20210222,000000,83.04,86.76,82.784,85.92,3054.375,0
+ASPS.US,D,20210223,000000,83.884,84.56,81.44,83.36,4401.875,0
+ASPS.US,D,20210224,000000,83.04,86.32,82.8,84.48,3592.25,0
+ASPS.US,D,20210225,000000,84.16,85.52,82,82.64,4173.875,0
+ASPS.US,D,20210226,000000,82.56,82.56,80.48,81.36,4179.5,0
+ASPS.US,D,20210301,000000,83.44,83.76,80.96,81.6,4515.625,0
+ASPS.US,D,20210302,000000,82.96,84.16,81.28,81.92,5258.125,0
+ASPS.US,D,20210303,000000,84.04,84.7064,80.8,81.6,4370.625,0
+ASPS.US,D,20210304,000000,84,84,73.8928,75.04,10659,0
+ASPS.US,D,20210305,000000,75.68,76.24,72.48,75.76,8204.75,0
+ASPS.US,D,20210308,000000,77.36,79.84,75.2,76.88,4118.25,0
+ASPS.US,D,20210309,000000,77.2,77.68,72.24,72.8,9371.5,0
+ASPS.US,D,20210310,000000,73.0928,74.6488,71.6,72.8,6743.125,0
+ASPS.US,D,20210311,000000,72.8,76.2,70.32,73.2,9412.625,0
+ASPS.US,D,20210312,000000,73.36,75.44,72,72.48,6322.5,0
+ASPS.US,D,20210315,000000,72.96,74.08,70.32,73.2,17305.75,0
+ASPS.US,D,20210316,000000,73.36,74.8488,70.7344,71.76,10351.125,0
+ASPS.US,D,20210317,000000,70.96,71.6,70.08,70.48,7267.875,0
+ASPS.US,D,20210318,000000,70.4,70.8,68.08,68.48,6472.875,0
+ASPS.US,D,20210319,000000,68.8,70.88,68.16,70.16,11027.625,0
+ASPS.US,D,20210322,000000,70.24,70.6,67.6,69.48,9814,0
+ASPS.US,D,20210323,000000,68.8,70.4,67.2,68.64,11953.875,0
+ASPS.US,D,20210324,000000,68.96,70.08,67.76,69.28,7288.5,0
+ASPS.US,D,20210325,000000,68.08,70,66.88,69.12,6943,0
+ASPS.US,D,20210326,000000,69.68,71.68,68.96,70.8,5007.625,0
+ASPS.US,D,20210329,000000,70.88,72.4,69.6,71.44,10234.75,0
+ASPS.US,D,20210330,000000,72.24,73.76,71.04,73.52,7886.375,0
+ASPS.US,D,20210331,000000,73.52,74.4,71.28,73.52,14929,0
+ASPS.US,D,20210401,000000,73.28,74.4,70.64,72.48,5341.625,0
+ASPS.US,D,20210405,000000,73.04,74.296,71.92,72.16,5696.25,0
+ASPS.US,D,20210406,000000,71.76,72.72,71.36,71.76,3394.625,0
+ASPS.US,D,20210407,000000,71.6,72.8,70.4,70.96,6754.5,0
+ASPS.US,D,20210408,000000,71.68,72.4,69.84,71.6,9373,0
+ASPS.US,D,20210409,000000,71.6,72,70,71.52,6628.25,0
+ASPS.US,D,20210412,000000,72,72,69.2,69.6,5850.5,0
+ASPS.US,D,20210413,000000,69.36,69.36,65.76,66.08,7680.625,0
+ASPS.US,D,20210414,000000,65.84,66,61.76,61.92,8682.75,0
+ASPS.US,D,20210415,000000,63.12,65.68,61.12,65.2,9986.75,0
+ASPS.US,D,20210416,000000,65.2,65.2,60.64,60.88,8195.875,0
+ASPS.US,D,20210419,000000,61.04,61.04,56.4,60.16,17943.5,0
+ASPS.US,D,20210420,000000,59.6,60.4,54.16,54.4,19571.25,0
+ASPS.US,D,20210421,000000,54.24,55.68,51.12,51.28,19111.625,0
+ASPS.US,D,20210422,000000,51.68,56,50.8,52.32,20003.5,0
+ASPS.US,D,20210423,000000,53.04,53.2752,50.4,52.24,10373,0
+ASPS.US,D,20210426,000000,52.88,53.1728,51.2,51.68,7140.75,0
+ASPS.US,D,20210427,000000,51.92,52.6392,50.24,50.8,8247.625,0
+ASPS.US,D,20210428,000000,50.56,54.4,49.84,54.24,19497.75,0
+ASPS.US,D,20210429,000000,53.92,57.6,52,53.52,9965.375,0
+ASPS.US,D,20210430,000000,52.72,53.68,50.4,50.4,10109.875,0
+ASPS.US,D,20210503,000000,50.72,51.12,50.08,51.12,7335.125,0
+ASPS.US,D,20210504,000000,50.64,51.28,46.72,46.8,17537.75,0
+ASPS.US,D,20210505,000000,47.6,63.84,44.88,57.68,332092.875,0
+ASPS.US,D,20210506,000000,57.52,58,53.2,54.8,45238.25,0
+ASPS.US,D,20210507,000000,55.76,55.92,50.48,53.44,34461.25,0
+ASPS.US,D,20210510,000000,52.56,53.12,47.496,47.92,29272.75,0
+ASPS.US,D,20210511,000000,48.48,53.12,46.8008,50.32,22571.875,0
+ASPS.US,D,20210512,000000,49.52,52.4,49.28,50.88,32009.875,0
+ASPS.US,D,20210513,000000,50.8,52.8,49.28,50,16703.625,0
+ASPS.US,D,20210514,000000,50.24,51.52,48,48.48,14078.25,0
+ASPS.US,D,20210517,000000,48.64,50.5592,48.56,50.4,7598.625,0
+ASPS.US,D,20210518,000000,50.24,54.72,50.16,53.04,11348.625,0
+ASPS.US,D,20210519,000000,52.56,59.16,52.56,57.36,27994.375,0
+ASPS.US,D,20210520,000000,56.96,60.32,52.4,53.76,14576.75,0
+ASPS.US,D,20210521,000000,54.56,55.236,52.8,54.48,8609.625,0
+ASPS.US,D,20210524,000000,54.72,55.36,50.96,51.68,24082.5,0
+ASPS.US,D,20210525,000000,51.28,53.4392,51.28,52.24,11697,0
+ASPS.US,D,20210526,000000,52.08,56.16,52.08,55.36,15371.25,0
+ASPS.US,D,20210527,000000,54.8,55.3592,52.08,52.24,50518.75,0
+ASPS.US,D,20210528,000000,52.8,55.04,52.48,54.64,18947.25,0
+ASPS.US,D,20210601,000000,55.44,59.44,54.72,58.88,16838.375,0
+ASPS.US,D,20210602,000000,59.2,62.72,58.8,60.32,14822.25,0
+ASPS.US,D,20210603,000000,61.04,61.12,55.52,56,23598.25,0
+ASPS.US,D,20210604,000000,57.04,59.9192,56,56.4,10909.25,0
+ASPS.US,D,20210607,000000,56.88,57.84,54.64,54.8,8859.5,0
+ASPS.US,D,20210608,000000,56.56,56.56,53.44,54.56,11211.875,0
+ASPS.US,D,20210609,000000,54.4,54.88,53.12,53.52,12488.375,0
+ASPS.US,D,20210610,000000,54.64,59.12,54.16,58,13011.375,0
+ASPS.US,D,20210611,000000,57.44,58.84,56.56,57.12,8183.5,0
+ASPS.US,D,20210614,000000,56.8,63.68,56.8,59.44,36117.625,0
+ASPS.US,D,20210615,000000,60,61.04,56.4,57.2,12895.875,0
+ASPS.US,D,20210616,000000,57.12,58.24,55.36,57.92,18569.125,0
+ASPS.US,D,20210617,000000,58.32,59.2,55.76,57.04,8562.125,0
+ASPS.US,D,20210618,000000,56.8,57.76,55.52,56.24,13109.125,0
+ASPS.US,D,20210621,000000,57.12,57.28,54.64,55.84,15072.75,0
+ASPS.US,D,20210622,000000,56,56,50.88,52.8,24795.125,0
+ASPS.US,D,20210623,000000,55.24,55.24,51.36,51.92,15169.875,0
+ASPS.US,D,20210624,000000,55.68,63.04,51.04,62.16,70916.625,0
+ASPS.US,D,20210625,000000,63.28,76.3376,62.8,72.08,151899.875,0
+ASPS.US,D,20210628,000000,78.0504,85.2,74.16,84.16,94454.875,0
+ASPS.US,D,20210629,000000,83.2,84.8624,74.4,74.48,60860.25,0
+ASPS.US,D,20210630,000000,74.48,78.3192,70.4,71.12,34276.875,0
+ASPS.US,D,20210701,000000,70.4,72.3784,66.48,67.68,34171.625,0
+ASPS.US,D,20210702,000000,68.32,69.12,64.88,68.56,23820.625,0
+ASPS.US,D,20210706,000000,68.64,69.68,65.6,65.84,20482.625,0
+ASPS.US,D,20210707,000000,65.84,69.28,64.72,68.72,21081.625,0
+ASPS.US,D,20210708,000000,68.08,70.8,65.6,69.2,14609.875,0
+ASPS.US,D,20210709,000000,69.12,76.32,69.12,76.08,19227.625,0
+ASPS.US,D,20210712,000000,76.64,77.68,72.24,72.72,13212.25,0
+ASPS.US,D,20210713,000000,72.4,74.32,65.5776,66,15948.875,0
+ASPS.US,D,20210714,000000,66,66,61.56,62.64,21455.875,0
+ASPS.US,D,20210715,000000,62.72,64.3992,61.84,63.92,15828.5,0
+ASPS.US,D,20210716,000000,64,65.2216,61.76,62.4,12304,0
+ASPS.US,D,20210719,000000,62.16,62.16,56,60.08,22161.75,0
+ASPS.US,D,20210720,000000,60.56,66.56,60.56,65.92,11983.75,0
+ASPS.US,D,20210721,000000,66.64,67.36,64.0616,66,6255.5,0
+ASPS.US,D,20210722,000000,65.52,66,63.28,64.72,7922.375,0
+ASPS.US,D,20210723,000000,64.64,65.28,63.2,64,16660.5,0
+ASPS.US,D,20210726,000000,64,68.88,63.84,68.56,12602.75,0
+ASPS.US,D,20210727,000000,67.68,68.4,65.84,66,7607.625,0
+ASPS.US,D,20210728,000000,66.72,68.8,66.0128,66.8,8621.75,0
+ASPS.US,D,20210729,000000,64.08,71.28,64.08,70.64,16709,0
+ASPS.US,D,20210730,000000,71.2,74.8,68.08,73.92,18795.5,0
+ASPS.US,D,20210802,000000,76,83.08,75.28,76.56,40781,0
+ASPS.US,D,20210803,000000,75.6,76.72,69.6,72.72,18886.75,0
+ASPS.US,D,20210804,000000,70.88,71.76,66,67.2,37226.25,0
+ASPS.US,D,20210805,000000,67.6,71.28,66.64,70.96,9307.625,0
+ASPS.US,D,20210806,000000,71.68,72.8,69.88,72.56,5770.75,0
+ASPS.US,D,20210809,000000,72.32,72.88,70.7256,72.16,5419.375,0
+ASPS.US,D,20210810,000000,72.16,73.2,68.08,68.24,9971.75,0
+ASPS.US,D,20210811,000000,68.72,71.92,68.48,71.68,4901,0
+ASPS.US,D,20210812,000000,72.4,73.04,69.5928,72.96,5419.25,0
+ASPS.US,D,20210813,000000,74.4,77.1992,72,73.12,16728.75,0
+ASPS.US,D,20210816,000000,72.96,74,70.08,71.12,9111.875,0
+ASPS.US,D,20210817,000000,69.92,71.36,66.8,68.4,11086.5,0
+ASPS.US,D,20210818,000000,68.56,70.4,66.932,69.36,5978.375,0
+ASPS.US,D,20210819,000000,69.04,71.1192,67.2,68.32,5872.375,0
+ASPS.US,D,20210820,000000,68.24,69.12,64.56,64.96,11189.125,0
+ASPS.US,D,20210823,000000,66.08,67.76,64.6456,67.2,7294.25,0
+ASPS.US,D,20210824,000000,68,70.8,67.22,70.24,10603.625,0
+ASPS.US,D,20210825,000000,70.32,70.32,68.136,68.8,4790.875,0
+ASPS.US,D,20210826,000000,68.64,72.08,68.52,69.2,9678.5,0
+ASPS.US,D,20210827,000000,78.72,85.52,76.4,83.6,75523.625,0
+ASPS.US,D,20210830,000000,83.52,85.8488,77.36,82,27944.625,0
+ASPS.US,D,20210831,000000,82.16,89.04,81.68,86.8,22657.625,0
+ASPS.US,D,20210901,000000,87.76,89.28,84.08,87.36,11724.375,0
+ASPS.US,D,20210902,000000,87.76,90.32,86.16,88.88,10554.75,0
+ASPS.US,D,20210903,000000,89.6,92.64,86.4,90.72,13504.875,0
+ASPS.US,D,20210907,000000,91.6,93.84,81.6,86.4,36927,0
+ASPS.US,D,20210908,000000,86,92,85.0256,90.64,17340.375,0
+ASPS.US,D,20210909,000000,92,93.9192,88.88,91.52,13957.75,0
+ASPS.US,D,20210910,000000,92.32,92.32,89.0304,89.52,10182.75,0
+ASPS.US,D,20210913,000000,90.56,90.56,85.28,87.28,9360.75,0
+ASPS.US,D,20210914,000000,87.12,87.12,80.4,81.52,12101,0
+ASPS.US,D,20210915,000000,81.6,83.84,80,80.56,9265.125,0
+ASPS.US,D,20210916,000000,80,85.52,80,84.32,7660.75,0
+ASPS.US,D,20210917,000000,83.6,83.6952,81.04,82.48,11306.125,0
+ASPS.US,D,20210920,000000,80.4,83.52,78.56,81.84,10551.125,0
+ASPS.US,D,20210921,000000,80.28,84,77.68,78.48,13750,0
+ASPS.US,D,20210922,000000,78.8,82.32,78.24,80.32,5729.5,0
+ASPS.US,D,20210923,000000,80.24,81.2,79.2,80.88,3468.25,0
+ASPS.US,D,20210924,000000,80.72,81.68,79.36,81.04,2774.25,0
+ASPS.US,D,20210927,000000,81.52,85.04,81.216,82.72,9314.625,0
+ASPS.US,D,20210928,000000,82,83.12,80,80.4,3595.875,0
+ASPS.US,D,20210929,000000,80.48,81.92,78.56,78.88,5306.625,0
+ASPS.US,D,20210930,000000,79.12,80.48,76.9696,79.04,4590.5,0
+ASPS.US,D,20211001,000000,79.12,81.1952,76.4,80.32,5970.5,0
+ASPS.US,D,20211004,000000,80,80.8,78,80.08,5001.375,0
+ASPS.US,D,20211005,000000,81.12,83.84,79.12,79.92,7624.5,0
+ASPS.US,D,20211006,000000,79.44,79.52,77.2,79.44,4212.25,0
+ASPS.US,D,20211007,000000,85.2,94.1896,84.8,94,41512.625,0
+ASPS.US,D,20211008,000000,94.48,114.64,94.2968,113.92,57237.125,0
+ASPS.US,D,20211011,000000,110.48,114.4,104.88,111.44,22561.875,0
+ASPS.US,D,20211012,000000,110,113.2,108,111.2,10101.625,0
+ASPS.US,D,20211013,000000,111.76,116.64,108.96,114.8,18027.375,0
+ASPS.US,D,20211014,000000,115.76,116.576,112.4,116,6901.875,0
+ASPS.US,D,20211015,000000,116,116.16,109.651,109.76,12124.5,0
+ASPS.US,D,20211018,000000,110.56,113.68,108.792,110,5531.125,0
+ASPS.US,D,20211019,000000,110.56,113.44,110,111.6,6192,0
+ASPS.US,D,20211020,000000,112.16,114.2,110.615,112.8,5432.375,0
+ASPS.US,D,20211021,000000,112.24,116,109.36,110.96,15834.375,0
+ASPS.US,D,20211022,000000,111.84,111.88,106.64,107.92,9488.375,0
+ASPS.US,D,20211025,000000,107.92,112.16,106.663,109.36,11724.875,0
+ASPS.US,D,20211026,000000,110.48,111.826,108.48,109.2,6153.375,0
+ASPS.US,D,20211027,000000,107.68,110.239,107.165,108,2790.875,0
+ASPS.US,D,20211028,000000,107.44,107.877,102.4,105.68,13234.5,0
+ASPS.US,D,20211029,000000,104.32,105.52,98.24,104,15196.25,0
+ASPS.US,D,20211101,000000,105.6,109.44,103.12,109.44,9576.75,0
+ASPS.US,D,20211102,000000,109.2,110.08,104.401,108.72,7647.25,0
+ASPS.US,D,20211103,000000,108.4,110.68,104.16,109.52,7678.125,0
+ASPS.US,D,20211104,000000,109.2,110.16,99.52,100.8,21817.375,0
+ASPS.US,D,20211105,000000,100.8,104.72,100.8,101.28,5158.25,0
+ASPS.US,D,20211108,000000,101.12,102.16,96.8,100,11076.625,0
+ASPS.US,D,20211109,000000,99.92,101.92,98.16,101.92,6754.5,0
+ASPS.US,D,20211110,000000,101.76,103.2,98.08,98.8,5529.875,0
+ASPS.US,D,20211111,000000,98.64,101.254,97.6,100.2,3460.125,0
+ASPS.US,D,20211112,000000,99.6,104,99.6,103.28,7580.25,0
+ASPS.US,D,20211115,000000,100.56,105.6,100.446,105.6,3688.375,0
+ASPS.US,D,20211116,000000,106,108.048,103.36,103.92,3312,0
+ASPS.US,D,20211117,000000,103.92,104.88,99.44,102.72,7252.875,0
+ASPS.US,D,20211118,000000,103.84,106.472,101.44,104.56,6337.25,0
+ASPS.US,D,20211119,000000,103.84,104.634,102.88,104,5294.375,0
+ASPS.US,D,20211122,000000,103.92,105.175,92.64,94.08,15951,0
+ASPS.US,D,20211123,000000,93.2,97.44,91.76,96.08,8535.5,0
+ASPS.US,D,20211124,000000,95.44,98.72,94.5152,98.72,2809.375,0
+ASPS.US,D,20211126,000000,93.76,98.4,90,96,6878,0
+ASPS.US,D,20211129,000000,95.36,95.36,84.8,84.96,36257.375,0
+ASPS.US,D,20211130,000000,83.36,86.72,75.68,84.56,19855,0
+ASPS.US,D,20211201,000000,84.72,90.08,81.44,88.48,16490.125,0
+ASPS.US,D,20211202,000000,88,89.6,82.8,87.28,12824.125,0
+ASPS.US,D,20211203,000000,87.52,87.52,81.36,83.2,8852.375,0
+ASPS.US,D,20211206,000000,82.8,83.36,80.024,82.64,5573.25,0
+ASPS.US,D,20211207,000000,83.2,89.44,83.2,88,8871.75,0
+ASPS.US,D,20211208,000000,88,93.6,86.0008,93.04,4376.125,0
+ASPS.US,D,20211209,000000,92.56,93.6,87.12,88.88,2844.125,0
+ASPS.US,D,20211210,000000,89.92,92.56,85.8944,86.16,3567.375,0
+ASPS.US,D,20211213,000000,86.16,87.88,84,84.64,4323.375,0
+ASPS.US,D,20211214,000000,84.48,88,83.2,83.84,5239.875,0
+ASPS.US,D,20211215,000000,83.6,86.72,80,85.28,8673.625,0
+ASPS.US,D,20211216,000000,86.64,87.12,85.68,86.4,3194.125,0
+ASPS.US,D,20211217,000000,86.4,90.04,84.72,87.92,4183.75,0
+ASPS.US,D,20211220,000000,86.8,87.44,83.04,86.88,2635,0
+ASPS.US,D,20211221,000000,88,89.44,86.5688,87.84,2732.375,0
+ASPS.US,D,20211222,000000,88,89.6,84.4,86.56,2418.125,0
+ASPS.US,D,20211223,000000,86.64,88.2568,86.64,87.52,2314.875,0
+ASPS.US,D,20211227,000000,86.8,89.44,84.8,88.96,11166.375,0
+ASPS.US,D,20211228,000000,88.8,92.16,87.92,91.12,4386.625,0
+ASPS.US,D,20211229,000000,90.8,91.84,88.08,90,3988.75,0
+ASPS.US,D,20211230,000000,89.76,92.4,88.8,91.36,3380.625,0
+ASPS.US,D,20211231,000000,92.8,92.8,87.6592,89.76,5806.125,0
+ASPS.US,D,20220103,000000,90.4,93.12,87.0896,92.72,3923.75,0
+ASPS.US,D,20220104,000000,94.08,94.08,89.04,90,3219.25,0
+ASPS.US,D,20220105,000000,90.24,93.44,89.92,92.48,5578.875,0
+ASPS.US,D,20220106,000000,91.68,97.76,90.4,96.48,6453.25,0
+ASPS.US,D,20220107,000000,95.36,99.52,93.5704,95.92,3143.875,0
+ASPS.US,D,20220110,000000,96.8,96.8,92.52,95.28,4283,0
+ASPS.US,D,20220111,000000,94.32,96.08,92.72,94.4,3459.75,0
+ASPS.US,D,20220112,000000,94.8,96.96,93.52,96.96,2357.25,0
+ASPS.US,D,20220113,000000,96.24,97.84,93.84,95.2,2518.75,0
+ASPS.US,D,20220114,000000,94.64,94.64,91.5216,94,5753.5,0
+ASPS.US,D,20220118,000000,92.56,94.8,92,93.92,2392.25,0
+ASPS.US,D,20220119,000000,93.92,95.6,90.4,91.6,3697.25,0
+ASPS.US,D,20220120,000000,90.24,93.64,90,91.2,4505.375,0
+ASPS.US,D,20220121,000000,89.36,90.9592,86.56,87.36,6317.625,0
+ASPS.US,D,20220124,000000,86.8,88.8,82.92,88.8,11618,0
+ASPS.US,D,20220125,000000,85.68,90.4,85.6008,88.32,4769.125,0
+ASPS.US,D,20220126,000000,88.8,91.92,86.8,87.04,2584.625,0
+ASPS.US,D,20220127,000000,88.24,91.04,83.4408,85.52,3066.375,0
+ASPS.US,D,20220128,000000,84.32,88,82.0008,87.28,4883.25,0
+ASPS.US,D,20220131,000000,86.16,90.04,81.6,89.76,4733.625,0
+ASPS.US,D,20220201,000000,88.8,91.2,87.6,89.6,2262,0
+ASPS.US,D,20220202,000000,87.28,91.0392,85.76,86,4973.875,0
+ASPS.US,D,20220203,000000,84.8,86.88,83.04,84.88,3129.625,0
+ASPS.US,D,20220204,000000,85.52,87.08,83.52,86.08,3211.75,0
+ASPS.US,D,20220207,000000,86.4,87.68,85.36,87.44,2522.125,0
+ASPS.US,D,20220208,000000,87.44,89.92,85.28,88.56,1531.625,0
+ASPS.US,D,20220209,000000,88.8,93.2,88.5296,92.4,4237.25,0
+ASPS.US,D,20220210,000000,89.92,92.08,85.2,89.6,3062.75,0
+ASPS.US,D,20220211,000000,89.6,91.44,87.56,89.04,2102.875,0
+ASPS.US,D,20220214,000000,89.2,98.4,89.04,91.04,9307.25,0
+ASPS.US,D,20220215,000000,92.24,97.04,92.24,93.52,2129.625,0
+ASPS.US,D,20220216,000000,91.76,93.6,89.92,91.6,1434.25,0
+ASPS.US,D,20220217,000000,90.64,99.6,90.32,99.52,5186.375,0
+ASPS.US,D,20220218,000000,99.52,109.36,97.28,104.56,6662.75,0
+ASPS.US,D,20220222,000000,105.16,105.16,96.28,96.64,7352.5,0
+ASPS.US,D,20220223,000000,94.8,102.16,94.8,98.88,2805,0
+ASPS.US,D,20220224,000000,97.36,100.88,95.04,99.52,5295,0
+ASPS.US,D,20220225,000000,99.52,105.76,99.52,102.56,3829.875,0
+ASPS.US,D,20220228,000000,102.24,102.24,98.88,101.04,2354.875,0
+ASPS.US,D,20220301,000000,100.48,101.68,94.48,94.88,4188.5,0
+ASPS.US,D,20220302,000000,93.44,99.68,92.56,92.56,3734.125,0
+ASPS.US,D,20220303,000000,92.56,92.96,79.4896,82.16,18481.125,0
+ASPS.US,D,20220304,000000,82.32,86.32,77.6,84.72,8262.25,0
+ASPS.US,D,20220307,000000,84.56,84.56,78.72,80.16,6662.875,0
+ASPS.US,D,20220308,000000,80,83.6,78.16,81.2,5076.125,0
+ASPS.US,D,20220309,000000,84.96,84.96,79.92,81.92,5721.5,0
+ASPS.US,D,20220310,000000,81.6,84.64,78.96,83.28,2220.75,0
+ASPS.US,D,20220311,000000,83.92,87.2,80.08,80.08,2829.875,0
+ASPS.US,D,20220314,000000,80.08,83.9992,74.48,74.64,8528.5,0
+ASPS.US,D,20220315,000000,74.64,83.5728,73.04,81.12,8163,0
+ASPS.US,D,20220316,000000,82.48,94.6,82.32,87.36,24569.25,0
+ASPS.US,D,20220317,000000,89.28,98,87.76,93.76,18144.75,0
+ASPS.US,D,20220318,000000,91.92,95.0336,85.28,86.48,18276.875,0
+ASPS.US,D,20220321,000000,87.6,102.72,86.9312,100,19956.25,0
+ASPS.US,D,20220322,000000,100,104.32,96.08,97.12,7689.875,0
+ASPS.US,D,20220323,000000,97.52,103.36,95.84,102.32,5968.375,0
+ASPS.US,D,20220324,000000,101.68,106,100,106,5969.875,0
+ASPS.US,D,20220325,000000,106,107.869,98.2408,103.6,10414,0
+ASPS.US,D,20220328,000000,102.4,102.4,97.92,99.44,3240,0
+ASPS.US,D,20220329,000000,98,100.72,94.8,97.12,3549,0
+ASPS.US,D,20220330,000000,98.08,101.371,96,96.56,3099.125,0
+ASPS.US,D,20220331,000000,97.2,99.9192,93.2,94.64,2690.875,0
+ASPS.US,D,20220401,000000,95.52,96.96,90.4,91.28,6556.75,0
+ASPS.US,D,20220404,000000,92.8,94.56,89.2,90.96,5443,0
+ASPS.US,D,20220405,000000,90.8,95.52,89.28,91.44,6023.5,0
+ASPS.US,D,20220406,000000,90.4,92.7992,88.8,90.88,7799.875,0
+ASPS.US,D,20220407,000000,92,98.72,89.8792,94.24,9054.875,0
+ASPS.US,D,20220408,000000,94.88,94.88,90.7472,93.28,5862.125,0
+ASPS.US,D,20220411,000000,92.96,92.96,88.4,89.44,5407.25,0
+ASPS.US,D,20220412,000000,88.72,91.4552,87.44,88.8,5329.125,0
+ASPS.US,D,20220413,000000,89.984,94.4,89.36,92.16,2480.5,0
+ASPS.US,D,20220414,000000,91.52,96.792,91.52,93.6,3700.875,0
+ASPS.US,D,20220418,000000,93.6,95.92,92.4,94.24,1680.75,0
+ASPS.US,D,20220419,000000,94.32,100.64,93.52,94.24,4586.625,0
+ASPS.US,D,20220420,000000,95.6,95.6,92.376,92.8,2307.75,0
+ASPS.US,D,20220421,000000,94.4,94.4,88.96,91.2,3951.25,0
+ASPS.US,D,20220422,000000,90,91.12,86.8,90.56,6980.25,0
+ASPS.US,D,20220425,000000,89.76,89.76,82.48,85.6,4224,0
+ASPS.US,D,20220426,000000,85.52,86.74,81.36,81.92,4795.125,0
+ASPS.US,D,20220427,000000,83.6,84,81.44,82.64,3585.75,0
+ASPS.US,D,20220428,000000,87.68,89.12,80.8,85.64,5086.75,0
+ASPS.US,D,20220429,000000,86.16,88,85.44,86.72,3757.75,0
+ASPS.US,D,20220502,000000,85.84,85.84,82.08,84.16,3558.5,0
+ASPS.US,D,20220503,000000,84.48,87.04,84.48,84.56,1718.625,0
+ASPS.US,D,20220504,000000,83.04,87.48,83.04,85.52,2331.5,0
+ASPS.US,D,20220505,000000,85.44,87.1232,84.2824,86.56,2734.75,0
+ASPS.US,D,20220506,000000,86.8,86.8,82,85.36,6366.375,0
+ASPS.US,D,20220509,000000,82.8,84.8,78.32,78.56,11615.25,0
+ASPS.US,D,20220510,000000,79.36,80.484,73.896,76.48,8199.875,0
+ASPS.US,D,20220511,000000,76.8,81.08,74,74.68,8228,0
+ASPS.US,D,20220512,000000,76.4,78.08,69.44,71.72,11634.875,0
+ASPS.US,D,20220513,000000,73.12,77.6,70.8,76.8,5246.125,0
+ASPS.US,D,20220516,000000,75.36,80.8,75.36,77.84,3589.125,0
+ASPS.US,D,20220517,000000,79.748,81.2,76.8,77.92,3584.75,0
+ASPS.US,D,20220518,000000,78.64,79.68,76.08,76.8,3346.125,0
+ASPS.US,D,20220519,000000,77.92,81.68,77.92,79.2,5482.375,0
+ASPS.US,D,20220520,000000,80.8,90.16,80,85.28,12334.125,0
+ASPS.US,D,20220523,000000,87.12,88.8,81.68,85.44,26195.875,0
+ASPS.US,D,20220524,000000,83.52,87.5992,80.96,86.8,24438.625,0
+ASPS.US,D,20220525,000000,87.28,92.72,84.64,90.16,25931.375,0
+ASPS.US,D,20220526,000000,90.4,95.12,89.12,93.52,25775.375,0
+ASPS.US,D,20220527,000000,92.56,93.68,85.52,86.8,10100.125,0
+ASPS.US,D,20220531,000000,87.28,87.28,82.64,84.08,3483.25,0
+ASPS.US,D,20220601,000000,83.28,83.7512,80.96,82.68,5640.375,0
+ASPS.US,D,20220602,000000,83.76,86.264,81.2,83.44,5529.25,0
+ASPS.US,D,20220603,000000,81.92,86.48,81.92,86.48,10173.625,0
+ASPS.US,D,20220606,000000,86.64,86.72,82.96,84.08,6991.625,0
+ASPS.US,D,20220607,000000,84.08,87.7088,84.08,86.96,5648.5,0
+ASPS.US,D,20220608,000000,87.28,90.7192,87.28,88.56,4058,0
+ASPS.US,D,20220609,000000,88.4,89.2672,84.64,84.8,13082.5,0
+ASPS.US,D,20220610,000000,86.6352,90.4,83.4128,89.44,10744.75,0
+ASPS.US,D,20220613,000000,92.8,99.0616,88,94.8,36004.375,0
+ASPS.US,D,20220614,000000,94.8,94.8,85.2,85.56,26159,0
+ASPS.US,D,20220615,000000,86.88,91.56,86.48,89.6,7399.75,0
+ASPS.US,D,20220616,000000,90.64,96,84.8,92.64,30854.75,0
+ASPS.US,D,20220617,000000,93.52,93.52,85.44,91.68,34715.25,0
+ASPS.US,D,20220621,000000,92.64,98,91.6,97.44,19345.625,0
+ASPS.US,D,20220622,000000,95.84,102.4,95.2,97.6,25426.125,0
+ASPS.US,D,20220623,000000,97.84,99.1192,91.36,93.68,13285.75,0
+ASPS.US,D,20220624,000000,93.92,95.36,93.12,93.44,5315.75,0
+ASPS.US,D,20220627,000000,95.04,95.04,92.24,92.64,9451.25,0
+ASPS.US,D,20220628,000000,93.2,94.56,88.24,88.24,12766.625,0
+ASPS.US,D,20220629,000000,89.12,89.36,84.4,86.4,12540.375,0
+ASPS.US,D,20220630,000000,84.48,87.04,83.92,85.92,12262.375,0
+ASPS.US,D,20220701,000000,84.24,87.76,82.4,86.72,9023.75,0
+ASPS.US,D,20220705,000000,85.92,88.8,85.2,88.08,12157.125,0
+ASPS.US,D,20220706,000000,87.52,89.36,86.8,88.4,10199.5,0
+ASPS.US,D,20220707,000000,89.12,91.2864,89.12,90.48,5855.25,0
+ASPS.US,D,20220708,000000,89.84,92.4,88.88,91.92,5489.125,0
+ASPS.US,D,20220711,000000,90.72,91.9192,90.4,90.96,10224.75,0
+ASPS.US,D,20220712,000000,89.68,91.04,89.68,90.8,7338.875,0
+ASPS.US,D,20220713,000000,89.44,91.6,89.44,90.4,4705,0
+ASPS.US,D,20220714,000000,90,92.72,86.96,92.08,12749,0
+ASPS.US,D,20220715,000000,92.8,98.88,92,98.4,17564.25,0
+ASPS.US,D,20220718,000000,97.84,99.92,97.84,99.52,10195.875,0
+ASPS.US,D,20220719,000000,96.008,103.2,96.008,101.28,8362.625,0
+ASPS.US,D,20220720,000000,100.56,106.48,100.56,105.44,11987.125,0
+ASPS.US,D,20220721,000000,104.72,106.56,99.36,103.92,7675.625,0
+ASPS.US,D,20220722,000000,103.84,103.84,97.012,99.76,9735.5,0
+ASPS.US,D,20220725,000000,100.88,100.88,97.76,99.76,8812.875,0
+ASPS.US,D,20220726,000000,98.72,99.92,96,96.32,4805.875,0
+ASPS.US,D,20220727,000000,96.4,97.04,92.08,96,6887.25,0
+ASPS.US,D,20220728,000000,92.64,97.52,92.48,95.04,6463.5,0
+ASPS.US,D,20220729,000000,94.8,95.48,92.4512,92.64,5388,0
+ASPS.US,D,20220801,000000,92.64,93.04,88.0976,89.6,12697.375,0
+ASPS.US,D,20220802,000000,90.88,96.64,89.76,95.68,6652.75,0
+ASPS.US,D,20220803,000000,95.52,98.0168,93.68,95.68,5081,0
+ASPS.US,D,20220804,000000,95.76,95.76,92.24,92.4,6702.125,0
+ASPS.US,D,20220805,000000,92,95.12,92,93.28,4824,0
+ASPS.US,D,20220808,000000,94.56,96.72,93.12,94,8326.625,0
+ASPS.US,D,20220809,000000,94.88,94.88,89.52,89.52,8121.625,0
+ASPS.US,D,20220810,000000,91.12,92.2392,88.48,89.44,13708.75,0
+ASPS.US,D,20220811,000000,90.4,91.6,88.8,91.04,7331.25,0
+ASPS.US,D,20220812,000000,90.96,91.76,89.6,89.68,4133.25,0
+ASPS.US,D,20220815,000000,88.56,92.08,87.76,91.68,5472.75,0
+ASPS.US,D,20220816,000000,92.56,92.56,89.84,90.48,3456.125,0
+ASPS.US,D,20220817,000000,90.48,93.84,89.1704,91.92,4203.25,0
+ASPS.US,D,20220818,000000,92.88,98.8,92,98.64,11223.75,0
+ASPS.US,D,20220819,000000,97.36,97.92,92.56,93.44,8666.125,0
+ASPS.US,D,20220822,000000,93.36,94.88,92,94.4,4006.75,0
+ASPS.US,D,20220823,000000,95.36,95.5328,92.56,93.68,5011.625,0
+ASPS.US,D,20220824,000000,94.08,98.16,94.08,96.24,4382.375,0
+ASPS.US,D,20220825,000000,96.24,97.28,93.4,94.56,10292.75,0
+ASPS.US,D,20220826,000000,94.88,95.36,93.2,94.96,4239.125,0
+ASPS.US,D,20220829,000000,94.88,95.52,93.16,95.12,4306.5,0
+ASPS.US,D,20220830,000000,95.2,95.2,92.08,94.32,3531.125,0
+ASPS.US,D,20220831,000000,94.96,94.96,92.88,93.68,5142.5,0
+ASPS.US,D,20220901,000000,93.6,93.6,90.4,91.2,5524.25,0
+ASPS.US,D,20220902,000000,91.6,91.76,89.8408,90.64,4057.5,0
+ASPS.US,D,20220906,000000,93.04,93.04,90.8,91.36,5343.875,0
+ASPS.US,D,20220907,000000,90.56,91.08,88.16,89.68,5958.625,0
+ASPS.US,D,20220908,000000,88.96,91.04,88.96,89.92,4852.25,0
+ASPS.US,D,20220909,000000,90.4,92.144,90.4,90.56,8768.125,0
+ASPS.US,D,20220912,000000,90.96,91.08,89.28,89.6,4613.875,0
+ASPS.US,D,20220913,000000,88.48,92.2328,88.24,90.08,11600.375,0
+ASPS.US,D,20220914,000000,90.4,91.84,90,90,8285.5,0
+ASPS.US,D,20220915,000000,89.2,89.44,85.36,89.2,9575.75,0
+ASPS.US,D,20220916,000000,88.32,88.32,85.6008,87.04,10696.5,0
+ASPS.US,D,20220919,000000,86.08,87.4,82.96,83.52,5046.375,0
+ASPS.US,D,20220920,000000,83.36,83.36,78.4,80.8,9559,0
+ASPS.US,D,20220921,000000,81.2,82.8792,81.12,82.56,9923.625,0
+ASPS.US,D,20220922,000000,85.6,90.04,85.6,89.52,17915.25,0
+ASPS.US,D,20220923,000000,91.92,92.16,88,89.04,22849.375,0
+ASPS.US,D,20220926,000000,91.04,99.5192,89.68,91.36,27899.25,0
+ASPS.US,D,20220927,000000,92.32,92.32,88.96,90.48,18031.125,0
+ASPS.US,D,20220928,000000,90.88,95.92,89.6,94.56,10242.25,0
+ASPS.US,D,20220929,000000,94.8,96.64,90.72,95.12,14174.75,0
+ASPS.US,D,20220930,000000,94.08,107.12,93.6,104.88,19792.25,0
+ASPS.US,D,20221003,000000,106.56,107.92,100.218,100.64,13631.75,0
+ASPS.US,D,20221004,000000,101.04,106.72,100.696,101.2,9085.375,0
+ASPS.US,D,20221005,000000,100.08,100.88,96.92,100.4,8262.75,0
+ASPS.US,D,20221006,000000,100.56,103.68,98.88,100.48,5429.75,0
+ASPS.US,D,20221007,000000,101.52,101.52,97.6,98.48,5618.75,0
+ASPS.US,D,20221010,000000,97.68,98.5416,94.96,95.92,6991.125,0
+ASPS.US,D,20221011,000000,95.2,99.68,95.1496,99.36,3940.75,0
+ASPS.US,D,20221012,000000,99.8728,100.24,97.44,100.16,4085.5,0
+ASPS.US,D,20221013,000000,100,102.4,97.28,100.24,5736.5,0
+ASPS.US,D,20221014,000000,100,100,95.36,96.32,7178.5,0
+ASPS.US,D,20221017,000000,97.36,97.36,92.48,94.8,16831.125,0
+ASPS.US,D,20221018,000000,95.52,96.4,91.36,91.92,7481,0
+ASPS.US,D,20221019,000000,91.92,96.4,91.6,92.4,14039.5,0
+ASPS.US,D,20221020,000000,91.52,93.28,88.88,90.96,8820.125,0
+ASPS.US,D,20221021,000000,91.36,97.2,91.36,96.64,11085.625,0
+ASPS.US,D,20221024,000000,95.84,95.84,88.68,88.92,11494.375,0
+ASPS.US,D,20221025,000000,88.56,91.524,88,90.08,15179.375,0
+ASPS.US,D,20221026,000000,90.8,93.9992,90.4,92.16,5466.25,0
+ASPS.US,D,20221027,000000,92.32,94.32,90.56,93.6,4146.5,0
+ASPS.US,D,20221028,000000,95.04,95.04,89.52,93.6,12220.375,0
+ASPS.US,D,20221031,000000,93.6,94.08,91.52,91.52,6295.375,0
+ASPS.US,D,20221101,000000,91.6,92.76,89.68,90.08,6824.875,0
+ASPS.US,D,20221102,000000,89.84,90.88,88,89.04,7974.75,0
+ASPS.US,D,20221103,000000,88.8,95.2,88.8,92,7587.875,0
+ASPS.US,D,20221104,000000,92.2,97.9208,92.2,96.8,7334,0
+ASPS.US,D,20221107,000000,97.44,114.08,97.44,112.24,37469.75,0
+ASPS.US,D,20221108,000000,111.68,119.68,108.08,117.92,22018.5,0
+ASPS.US,D,20221109,000000,117.52,132.96,116.113,129.92,32317.25,0
+ASPS.US,D,20221110,000000,125.6,129.92,123.822,127.76,42939.875,0
+ASPS.US,D,20221111,000000,126.32,139.2,126.16,126.4,17305,0
+ASPS.US,D,20221114,000000,124.08,125.84,118.72,120.8,16536.125,0
+ASPS.US,D,20221115,000000,120.8,120.8,116,118.64,11234.25,0
+ASPS.US,D,20221116,000000,117.12,124.48,117.04,122.24,9829.375,0
+ASPS.US,D,20221117,000000,120.72,140,120.695,139.12,26656.375,0
+ASPS.US,D,20221118,000000,141.36,141.36,126.92,128.16,14992.25,0
+ASPS.US,D,20221121,000000,128.72,136.352,128.32,130.72,11086.25,0
+ASPS.US,D,20221122,000000,130.16,131.52,128.147,130.32,3724.625,0
+ASPS.US,D,20221123,000000,130.08,136.96,129.28,131.2,7539.75,0
+ASPS.US,D,20221125,000000,131.045,132.52,128.24,128.88,1505.875,0
+ASPS.US,D,20221128,000000,128.56,128.56,123.268,125.52,5937.625,0
+ASPS.US,D,20221129,000000,124.72,129.6,123.12,125.76,7955.625,0
+ASPS.US,D,20221130,000000,120.32,122,116.08,120.72,15560.125,0
+ASPS.US,D,20221201,000000,117.2,121.506,114.16,115.92,9393.25,0
+ASPS.US,D,20221202,000000,114.08,118.56,113.851,118.4,6403.625,0
+ASPS.US,D,20221205,000000,118.24,118.622,112,113.12,8012.125,0
+ASPS.US,D,20221206,000000,110.32,116.894,108.16,112.88,9974.25,0
+ASPS.US,D,20221207,000000,112.96,113.68,108.88,112.56,9605.375,0
+ASPS.US,D,20221208,000000,113.28,118.88,112.56,113.68,7607.75,0
+ASPS.US,D,20221209,000000,113.6,113.8,106.48,108.56,14166,0
+ASPS.US,D,20221212,000000,107.76,109.854,105.44,108,5522,0
+ASPS.US,D,20221213,000000,108.8,108.8,92.56,94.4,41194,0
+ASPS.US,D,20221214,000000,94.32,95.3592,90.56,92.96,21877.125,0
+ASPS.US,D,20221215,000000,93.2,94.08,89.76,91.12,14842.125,0
+ASPS.US,D,20221216,000000,91.04,91.04,84.48,84.48,21350.125,0
+ASPS.US,D,20221219,000000,86,91.1192,85.64,86.88,20912.75,0
+ASPS.US,D,20221220,000000,88,88.7192,85.68,85.68,13592.25,0
+ASPS.US,D,20221221,000000,86.4,89.2,86,88.08,15467.625,0
+ASPS.US,D,20221222,000000,88.48,88.48,85.84,87.12,8927.75,0
+ASPS.US,D,20221223,000000,87.28,88,81.04,81.52,26061.75,0
+ASPS.US,D,20221227,000000,82.96,86.8,81.6,84.64,20897.125,0
+ASPS.US,D,20221228,000000,84.24,85.36,78.4,79.84,23757.375,0
+ASPS.US,D,20221229,000000,79.76,80.88,77.6,79.68,15425.5,0
+ASPS.US,D,20221230,000000,80,80.52,72.96,75.68,38152.625,0
+ASPS.US,D,20230103,000000,77.52,78.56,68.4,69.84,36469.125,0
+ASPS.US,D,20230104,000000,69.6,72.96,68.72,69.2,25605.75,0
+ASPS.US,D,20230105,000000,69.2,71.2,62.88,66,33648.625,0
+ASPS.US,D,20230106,000000,64.8,67.04,61.3192,64.88,32955.125,0
+ASPS.US,D,20230109,000000,64.4,64.44,61.36,62.24,30918.875,0
+ASPS.US,D,20230110,000000,61.84,63.2,61.2,62.4,15279.75,0
+ASPS.US,D,20230111,000000,62.24,66.64,62.24,65.2,14877.125,0
+ASPS.US,D,20230112,000000,65.28,67.84,64.96,66.64,15709,0
+ASPS.US,D,20230113,000000,66.56,66.56,61.92,61.92,15731.375,0
+ASPS.US,D,20230117,000000,63.28,64,59.92,60.48,22985.875,0
+ASPS.US,D,20230118,000000,60.08,62,59.12,60.32,16529.625,0
+ASPS.US,D,20230119,000000,60,60.28,58.24,59.84,15071.375,0
+ASPS.US,D,20230120,000000,59.84,63.92,59.76,61.6,13222.875,0
+ASPS.US,D,20230123,000000,61.68,63.68,60.88,62.96,14251,0
+ASPS.US,D,20230124,000000,64.08,64.08,61.6,61.68,13978.375,0
+ASPS.US,D,20230125,000000,61.28,62,59.6,60.16,10044.375,0
+ASPS.US,D,20230126,000000,59.92,59.92,45.44,46,153219.625,0
+ASPS.US,D,20230127,000000,46.8,50.1592,44.16,49.36,82976.125,0
+ASPS.US,D,20230130,000000,49.12,50.4,44.7976,45.12,41516,0
+ASPS.US,D,20230131,000000,45.12,47.6,44.24,47.6,19246.25,0
+ASPS.US,D,20230201,000000,47.04,48.16,45.04,46.8,20575.5,0
+ASPS.US,D,20230202,000000,47.68,48.72,46.4,46.48,12040.375,0
+ASPS.US,D,20230203,000000,45.68,58.96,45.68,57.84,91988.375,0
+ASPS.US,D,20230206,000000,58.16,60.4,52.16,52.64,42789.75,0
+ASPS.US,D,20230207,000000,52.48,52.84,49.96,51.12,12759.375,0
+ASPS.US,D,20230208,000000,53.2,55.92,50.88,55.2,21520.75,0
+ASPS.US,D,20230209,000000,54.64,55.1192,50.24,50.72,24134,0
+ASPS.US,D,20230210,000000,35.84,44.32,34,44.24,207961,0
+ASPS.US,D,20230213,000000,44,44.96,40.92,41.28,31470.125,0
+ASPS.US,D,20230214,000000,42,42,38.8,40.24,48172.25,0
+ASPS.US,D,20230215,000000,41.6,44,39.6,43.44,77364.875,0
+ASPS.US,D,20230216,000000,42.88,44,41.04,42.64,34080.375,0
+ASPS.US,D,20230217,000000,42.32,42.32,40.16,42.08,23895.125,0
+ASPS.US,D,20230221,000000,42.16,42.16,39.6616,40.32,24194,0
+ASPS.US,D,20230222,000000,40.32,43,39.68,42.4,28298.625,0
+ASPS.US,D,20230223,000000,42.72,44.16,41.12,42.8,34469.25,0
+ASPS.US,D,20230224,000000,42.4,43.6,40.96,42.64,18265.625,0
+ASPS.US,D,20230227,000000,42.8,46.16,42.8,45.28,35165.625,0
+ASPS.US,D,20230228,000000,45.2,48.32,44.4,46.32,30375.25,0
+ASPS.US,D,20230301,000000,46.8,48.08,44.72,45.6,34767.875,0
+ASPS.US,D,20230302,000000,46.16,46.16,44.16,44.48,19624.5,0
+ASPS.US,D,20230303,000000,45.52,46.24,41.6928,45.52,21173.375,0
+ASPS.US,D,20230306,000000,45.76,46.68,45.2,46.08,19837,0
+ASPS.US,D,20230307,000000,45.68,45.92,42.9936,43.44,20671,0
+ASPS.US,D,20230308,000000,43.6,44.856,42.4,44.4,11968.375,0
+ASPS.US,D,20230309,000000,44.16,47.04,44.16,45.04,19542.5,0
+ASPS.US,D,20230310,000000,45.04,45.04,41.12,41.44,30932.25,0
+ASPS.US,D,20230313,000000,40.88,40.88,38.08,39.52,33209,0
+ASPS.US,D,20230314,000000,39.92,43.92,39.84,41.68,39010.125,0
+ASPS.US,D,20230315,000000,41.12,41.28,39.2,39.84,23397.5,0
+ASPS.US,D,20230316,000000,40.24,40.24,37.52,38,21202.875,0
+ASPS.US,D,20230317,000000,38.4,38.4,35.84,35.84,20477.625,0
+ASPS.US,D,20230320,000000,36.72,37.68,35.12,36.48,15893.75,0
+ASPS.US,D,20230321,000000,37.68,37.92,36,37.92,12763.75,0
+ASPS.US,D,20230322,000000,37.76,40,36.88,37.6,14666.625,0
+ASPS.US,D,20230323,000000,38.08,38.24,34,34,21900.125,0
+ASPS.US,D,20230324,000000,33.6,34,30.24,32.24,37865.75,0
+ASPS.US,D,20230327,000000,32.72,36.4792,32.2,36.16,14094,0
+ASPS.US,D,20230328,000000,35.92,39.2,35.68,37.92,19090.5,0
+ASPS.US,D,20230329,000000,38.16,39.524,36.32,36.96,15077.5,0
+ASPS.US,D,20230330,000000,38.96,38.96,35.52,37.28,15182.375,0
+ASPS.US,D,20230331,000000,37.44,38.16,36,36.8,8780.375,0
+ASPS.US,D,20230403,000000,36.8,38.16,35.04,35.76,13418.5,0
+ASPS.US,D,20230404,000000,35.2,35.36,32.88,34.4,14331.375,0
+ASPS.US,D,20230405,000000,34.88,34.88,32.24,32.48,23257.75,0
+ASPS.US,D,20230406,000000,32.56,32.88,31.76,32.88,15244.875,0
+ASPS.US,D,20230410,000000,32.88,33.12,31.92,32.8,12438.375,0
+ASPS.US,D,20230411,000000,32.8,33.6,32,33.2,11508.25,0
+ASPS.US,D,20230412,000000,33.28,34.1512,31.6,32.24,10950.125,0
+ASPS.US,D,20230413,000000,32.16,32.72,31.36,32.08,14067,0
+ASPS.US,D,20230414,000000,32.32,32.364,30.48,30.72,9459.875,0
+ASPS.US,D,20230417,000000,30.8,31.8512,30.4,30.72,14513.375,0
+ASPS.US,D,20230418,000000,30.64,33.12,30.48,32.56,14038.875,0
+ASPS.US,D,20230419,000000,32.8,32.8,30.4008,30.96,12537.625,0
+ASPS.US,D,20230420,000000,31.28,32.1848,29.68,29.92,15283.875,0
+ASPS.US,D,20230421,000000,29.6,30.1592,28.64,29.52,13760.25,0
+ASPS.US,D,20230424,000000,29.6,31.28,29.6,30.72,12035.375,0
+ASPS.US,D,20230425,000000,30.72,31.04,29.16,29.2,9468.875,0
+ASPS.US,D,20230426,000000,29.12,29.52,28.16,29.04,16634.75,0
+ASPS.US,D,20230427,000000,28.72,31.6,28.72,30.64,23995.75,0
+ASPS.US,D,20230428,000000,30.8,30.8,29.76,29.92,8137.875,0
+ASPS.US,D,20230501,000000,30.16,31.3496,29.2,30.08,19231.125,0
+ASPS.US,D,20230502,000000,30.16,34.64,29.28,32.96,36445.5,0
+ASPS.US,D,20230503,000000,33.12,34.496,32.48,34.08,15649.125,0
+ASPS.US,D,20230504,000000,34.08,37.0344,34,36,17436.375,0
+ASPS.US,D,20230505,000000,36,37.92,33.68,34.8,22173,0
+ASPS.US,D,20230508,000000,34.88,36.08,34.68,35.04,7005.875,0
+ASPS.US,D,20230509,000000,34.64,34.64,32.8,33.2,7413.625,0
+ASPS.US,D,20230510,000000,33.28,34.16,32.4,34.08,20203.25,0
+ASPS.US,D,20230511,000000,33.76,35.04,33.04,33.44,8116.125,0
+ASPS.US,D,20230512,000000,33.52,33.84,30.88,31.52,11699.375,0
+ASPS.US,D,20230515,000000,32.32,34.16,31.68,34.16,8974.125,0
+ASPS.US,D,20230516,000000,33.6,33.6,32.4,33.28,6456.125,0
+ASPS.US,D,20230517,000000,33.04,35.4,33.04,34,11180,0
+ASPS.US,D,20230518,000000,33.3424,35.2,32.64,35.12,7397.75,0
+ASPS.US,D,20230519,000000,35.04,37.52,34.96,37.04,9873.75,0
+ASPS.US,D,20230522,000000,37.52,38.7192,35.44,37.28,8875.5,0
+ASPS.US,D,20230523,000000,36.8,40.5336,36.4,38.32,15607.375,0
+ASPS.US,D,20230524,000000,37.76,39.12,37.1104,38.8,6827.125,0
+ASPS.US,D,20230525,000000,39.2,39.2,37.2,38.32,4859.125,0
+ASPS.US,D,20230526,000000,37.696,38.16,35.3536,37.28,13717.625,0
+ASPS.US,D,20230530,000000,37.76,37.76,35.92,36.32,3920.125,0
+ASPS.US,D,20230531,000000,36.88,37.84,36.08,37.28,3398.75,0
+ASPS.US,D,20230601,000000,37.6,39.36,36.88,39.36,7406.25,0
+ASPS.US,D,20230602,000000,39.6,40.48,38.48,40.4,11259.125,0
+ASPS.US,D,20230605,000000,40.32,40.7992,39.036,39.68,8428.375,0
+ASPS.US,D,20230606,000000,39.76,39.92,37.52,38.48,8631.625,0
+ASPS.US,D,20230607,000000,37.68,39.76,37.6,39.76,9545.125,0
+ASPS.US,D,20230608,000000,39.44,42.1472,39.12,41.44,8231.375,0
+ASPS.US,D,20230609,000000,41.84,44.08,41.84,42.56,8491.625,0
+ASPS.US,D,20230612,000000,42,46.3992,42,43.28,19794.5,0
+ASPS.US,D,20230613,000000,43.84,43.9072,40,41.76,15119.125,0
+ASPS.US,D,20230614,000000,41.12,44.24,41.12,44.08,17659.75,0
+ASPS.US,D,20230615,000000,44.24,50.24,44.08,49.92,34039.375,0
+ASPS.US,D,20230616,000000,49.92,49.92,46.16,46.96,20114.75,0
+ASPS.US,D,20230620,000000,47.04,51.6,46.48,50.88,29215.625,0
+ASPS.US,D,20230621,000000,50,54.32,48.64,49.12,34187.5,0
+ASPS.US,D,20230622,000000,48.88,48.88,44,46.32,18790.125,0
+ASPS.US,D,20230623,000000,44.8,46.24,43.28,44,13780,0
+ASPS.US,D,20230626,000000,44.88,46.9592,43.68,46.24,8724.5,0
+ASPS.US,D,20230627,000000,46.16,46.76,43.6,44.08,5698.25,0
+ASPS.US,D,20230628,000000,44,46.8,42.96,46.48,13399,0
+ASPS.US,D,20230629,000000,46.8,49.44,45.3608,48,9566.25,0
+ASPS.US,D,20230630,000000,48.08,48.08,45.2,45.6,5730.75,0
+ASPS.US,D,20230703,000000,45.76,45.76,42.8008,44.08,6489.125,0
+ASPS.US,D,20230705,000000,44.72,45.92,41.92,45.36,12247.125,0
+ASPS.US,D,20230706,000000,44.8,45.6,42,42.44,8827.875,0
+ASPS.US,D,20230707,000000,42.4,44.48,42.08,42.64,5186.75,0
+ASPS.US,D,20230710,000000,42.72,45.2712,42.16,45.04,5993,0
+ASPS.US,D,20230711,000000,43.4688,45.92,43.4688,45.28,4750.5,0
+ASPS.US,D,20230712,000000,45.2,45.44,42.48,42.48,7972.25,0
+ASPS.US,D,20230713,000000,42.72,44,41.1328,41.6,7308.75,0
+ASPS.US,D,20230714,000000,41.92,42.88,40.8,41.52,8664,0
+ASPS.US,D,20230717,000000,41.6,43.92,41.2,43.36,5203.875,0
+ASPS.US,D,20230718,000000,43.32,43.6,42,42.32,2725.5,0
+ASPS.US,D,20230719,000000,42.48,42.8,38.24,39.28,9773.375,0
+ASPS.US,D,20230720,000000,39.52,44.56,38.5608,44.24,31380.5,0
+ASPS.US,D,20230721,000000,44.24,51.04,43.76,50.16,42654.25,0
+ASPS.US,D,20230724,000000,50.88,51.4392,45.76,48.8,27194.125,0
+ASPS.US,D,20230725,000000,48.08,49.9192,47.44,49.2,6579.25,0
+ASPS.US,D,20230726,000000,49.84,49.84,46.8,48.4,8701,0
+ASPS.US,D,20230727,000000,44.24,44.24,38.9608,40.16,57269.5,0
+ASPS.US,D,20230728,000000,40.32,41.84,38.0008,39.84,29176.125,0
+ASPS.US,D,20230731,000000,39.84,39.92,37.28,39.28,19746.75,0
+ASPS.US,D,20230801,000000,39.84,41.12,38.56,40.08,10350.75,0
+ASPS.US,D,20230802,000000,40.08,42.32,40.08,42,5914.625,0
+ASPS.US,D,20230803,000000,41.28,42.5424,40.8,40.8,5233.75,0
+ASPS.US,D,20230804,000000,41.12,41.9992,40.88,41.2,4841.875,0
+ASPS.US,D,20230807,000000,40.32,41.08,39.6,40.24,5768.125,0
+ASPS.US,D,20230808,000000,40.24,40.88,38.8,40.08,9514.875,0
+ASPS.US,D,20230809,000000,40.0008,40.14,38.4,38.56,11511.5,0
+ASPS.US,D,20230810,000000,39.04,39.12,36.4,36.8,12119.375,0
+ASPS.US,D,20230811,000000,36,37.432,34.4,34.64,11936.25,0
+ASPS.US,D,20230814,000000,34.72,35.52,33.44,34.16,12251.5,0
+ASPS.US,D,20230815,000000,34.16,34.64,32.96,33.2,14112.875,0
+ASPS.US,D,20230816,000000,33.28,33.9992,32.1248,32.72,9972.875,0
+ASPS.US,D,20230817,000000,32.72,36,32.316,35.92,7279.25,0
+ASPS.US,D,20230818,000000,36.32,36.8944,34.76,35.44,5764.625,0
+ASPS.US,D,20230821,000000,34.96,36.548,33.76,34.08,4522.25,0
+ASPS.US,D,20230822,000000,34.64,35.12,32.4,33.28,8992.875,0
+ASPS.US,D,20230823,000000,35.28,35.28,32.8,33.2,4679.875,0
+ASPS.US,D,20230824,000000,32.8,33.12,30.8,31.2,11804.75,0
+ASPS.US,D,20230825,000000,31.44,32.8,30.88,32.56,2828.5,0
+ASPS.US,D,20230828,000000,32.0656,32.88,32.0656,32.8,2805,0
+ASPS.US,D,20230829,000000,32.88,34.4,31.84,33.36,6120.875,0
+ASPS.US,D,20230830,000000,32.4,33.672,31.68,31.84,3831,0
+ASPS.US,D,20230831,000000,31.76,32.7464,31.76,32.56,4371.125,0
+ASPS.US,D,20230901,000000,32.56,35.44,32.56,34.32,5134.625,0
+ASPS.US,D,20230905,000000,34.56,34.72,32.8008,33.12,6614.25,0
+ASPS.US,D,20230906,000000,33.36,34.8,33.28,33.52,4289.5,0
+ASPS.US,D,20230907,000000,32.96,34.08,31.36,32.08,24367.375,0
+ASPS.US,D,20230908,000000,32,34.32,30.4,31.76,175843.25,0
+ASPS.US,D,20230911,000000,31.76,33.6,31.76,32.8,25638.25,0
+ASPS.US,D,20230912,000000,33.04,35.3592,32.96,33.12,15090.5,0
+ASPS.US,D,20230913,000000,33.12,34.48,32.96,34.24,13637.125,0
+ASPS.US,D,20230914,000000,34.48,36.52,34.48,36.4,11117.375,0
+ASPS.US,D,20230915,000000,36.24,36.44,35.2,36.16,8010.625,0
+ASPS.US,D,20230918,000000,36,36.4,34,34.56,12319.125,0
+ASPS.US,D,20230919,000000,34.4,35.68,33.92,35.52,6096.875,0
+ASPS.US,D,20230920,000000,34.8,36.48,34.64,36.32,17000.25,0
+ASPS.US,D,20230921,000000,35.6,36.32,34.72,35.12,11641.125,0
+ASPS.US,D,20230922,000000,35.52,35.52,33.224,33.28,23711.875,0
+ASPS.US,D,20230925,000000,33.52,34.24,32,32.4,5542.5,0
+ASPS.US,D,20230926,000000,32.736,34.08,32.32,33.12,10728.25,0
+ASPS.US,D,20230927,000000,33.2,33.28,32,32.4,13927.75,0
+ASPS.US,D,20230928,000000,32.72,34.1952,32.72,33.04,6574.25,0
+ASPS.US,D,20230929,000000,33.6,34,31.92,31.92,6779.75,0
+ASPS.US,D,20231002,000000,32,32.96,31.92,32.16,7482.25,0
+ASPS.US,D,20231003,000000,32,32.6088,29.6,30.32,15567.625,0
+ASPS.US,D,20231004,000000,30.56,32.32,30.56,31.36,18264.875,0
+ASPS.US,D,20231005,000000,31.52,32,30.88,31.28,12631.375,0
+ASPS.US,D,20231006,000000,31.2,32,30.8808,31.44,3868.625,0
+ASPS.US,D,20231009,000000,31.36,31.6,30.8,31.12,6617.625,0
+ASPS.US,D,20231010,000000,31.2,32.44,30.76,31.92,8308.5,0
+ASPS.US,D,20231011,000000,32,32.72,31.68,32.4,5085.125,0
+ASPS.US,D,20231012,000000,32.48,32.8,31.28,32,9259.5,0
+ASPS.US,D,20231013,000000,31.92,32,30.8,31.2,10144.875,0
+ASPS.US,D,20231016,000000,31.52,31.76,30.8,31.6,14585.75,0
+ASPS.US,D,20231017,000000,31.52,34.56,31.52,33.76,16472.25,0
+ASPS.US,D,20231018,000000,33.68,34,31.68,32,3885.125,0
+ASPS.US,D,20231019,000000,32.24,35.2,32.24,34.88,31400.625,0
+ASPS.US,D,20231020,000000,35.04,35.6,33.76,34,10850.125,0
+ASPS.US,D,20231023,000000,33.84,35.76,33.6,35.2,15199.375,0
+ASPS.US,D,20231024,000000,35.6,37.5992,35.12,36.56,12590.5,0
+ASPS.US,D,20231025,000000,36.88,37.2,34.56,35.2,12636.875,0
+ASPS.US,D,20231026,000000,34.08,34.4,31.12,31.92,47378.875,0
+ASPS.US,D,20231027,000000,32.24,32.24,28.56,29.12,41640.625,0
+ASPS.US,D,20231030,000000,30.08,30.2,28.88,29.76,12131.875,0
+ASPS.US,D,20231031,000000,29.44,30.56,28.72,30.08,11035.25,0
+ASPS.US,D,20231101,000000,30.1608,30.76,29.6808,30.48,10741.75,0
+ASPS.US,D,20231102,000000,30.64,31.6,30,30.48,22273.125,0
+ASPS.US,D,20231103,000000,30.56,33.12,30.56,32.48,14800.75,0
+ASPS.US,D,20231106,000000,32.72,34.32,31.068,33.04,9182.75,0
+ASPS.US,D,20231107,000000,33.44,33.52,31.8408,32.64,13836,0
+ASPS.US,D,20231108,000000,32.64,32.64,30.88,31.2,9926.75,0
+ASPS.US,D,20231109,000000,31.6,31.6,30.4808,30.96,4013.5,0
+ASPS.US,D,20231110,000000,30.96,31.7608,29.84,31.44,6432.375,0
+ASPS.US,D,20231113,000000,31.36,32.6032,30.96,31.28,2380,0
+ASPS.US,D,20231114,000000,31.6,31.6,29.6,30.4,14539.375,0
+ASPS.US,D,20231115,000000,30.32,32.4,29.44,31.44,12546,0
+ASPS.US,D,20231116,000000,30.96,32.72,30.96,31.44,7521.75,0
+ASPS.US,D,20231117,000000,31.4544,32.88,31.4544,32.56,1659.5,0
+ASPS.US,D,20231120,000000,32.48,36,31.92,33.68,14871.125,0
+ASPS.US,D,20231121,000000,32.5736,34.16,32.4112,33.36,3050.75,0
+ASPS.US,D,20231122,000000,32.88,35.2,32.56,34.08,5780.125,0
+ASPS.US,D,20231124,000000,35.44,35.44,33.52,34.24,3160.5,0
+ASPS.US,D,20231127,000000,34,36.8,33.1288,34.96,17390.375,0
+ASPS.US,D,20231128,000000,35.04,35.76,34.632,35.44,6702.625,0
+ASPS.US,D,20231129,000000,35.84,35.84,34.0008,34.16,4816.375,0
+ASPS.US,D,20231130,000000,34.32,34.88,33.8672,34.16,3068.75,0
+ASPS.US,D,20231201,000000,34,35.68,34,35.12,7588,0
+ASPS.US,D,20231204,000000,35.12,36,34.1704,36,8809.25,0
+ASPS.US,D,20231205,000000,35.76,36,35.28,35.76,6833.625,0
+ASPS.US,D,20231206,000000,35.2,36.72,34.4336,35.12,9102.125,0
+ASPS.US,D,20231207,000000,35.52,35.92,34.64,35.04,6307,0
+ASPS.US,D,20231208,000000,34.9136,35.52,32.08,34.8,17944.125,0
+ASPS.US,D,20231211,000000,34.56,35.12,32.36,32.8,5597.625,0
+ASPS.US,D,20231212,000000,32.64,32.64,30.24,30.48,18146.375,0
+ASPS.US,D,20231213,000000,30.48,31.28,30.08,30.56,12294.125,0
+ASPS.US,D,20231214,000000,30.8,31.488,29.68,29.68,8405.375,0
+ASPS.US,D,20231215,000000,29.92,30.4,27.92,28.08,42101.875,0
+ASPS.US,D,20231218,000000,28.96,29.12,26.64,26.96,29647.875,0
+ASPS.US,D,20231219,000000,26.88,26.96,24,24,55180.25,0
+ASPS.US,D,20231220,000000,24.4,26.1136,24,24.32,40500.125,0
+ASPS.US,D,20231221,000000,24.48,25.68,24.4,25.6,13300.125,0
+ASPS.US,D,20231222,000000,25.44,27.9192,25.0256,26.88,20147.875,0
+ASPS.US,D,20231226,000000,26.96,28.8168,26.5672,28.56,16941.25,0
+ASPS.US,D,20231227,000000,28.56,29.68,28.08,28.24,10154.5,0
+ASPS.US,D,20231228,000000,28.16,29.6,28.08,28.88,15141.875,0
+ASPS.US,D,20231229,000000,29.12,29.6,28.16,28.48,18043.125,0
+ASPS.US,D,20240102,000000,28.32,28.3992,26,26.16,22449.5,0
+ASPS.US,D,20240103,000000,26,26.56,23.6,24,32090.375,0
+ASPS.US,D,20240104,000000,24,24.16,22.8,23.2,18396.5,0
+ASPS.US,D,20240105,000000,23.44,24.5528,23.36,23.44,13990.625,0
+ASPS.US,D,20240108,000000,23.92,23.9992,22.64,23.68,31125.25,0
+ASPS.US,D,20240109,000000,23.28,24.24,22.908,24,14755.75,0
+ASPS.US,D,20240110,000000,24,24,23.28,23.28,23944,0
+ASPS.US,D,20240111,000000,23.44,23.76,22.4,22.56,47308.125,0
+ASPS.US,D,20240112,000000,22.72,22.88,21.56,21.92,14762.875,0
+ASPS.US,D,20240116,000000,22,22,19.08,20.4,32760.375,0
+ASPS.US,D,20240117,000000,19.84,21.12,19.68,21.12,16230.125,0
+ASPS.US,D,20240118,000000,21.2,21.8,20.4008,20.64,11276.625,0
+ASPS.US,D,20240119,000000,20.48,24.72,20.16,23.84,101244.25,0
+ASPS.US,D,20240122,000000,24,24.56,23.68,24.56,4920.375,0
+ASPS.US,D,20240123,000000,24.56,26.88,24.56,25.6,30170.625,0
+ASPS.US,D,20240124,000000,25.76,25.76,23.84,24.4,6305.875,0
+ASPS.US,D,20240125,000000,24.88,25.92,24.5888,25.2,36460,0
+ASPS.US,D,20240126,000000,24.88,26.08,24.88,25.04,5381.625,0
+ASPS.US,D,20240129,000000,25.04,25.36,24.0944,24.96,5519.625,0
+ASPS.US,D,20240130,000000,24.64,24.8,22.4,23.2,13347,0
+ASPS.US,D,20240131,000000,23.44,24,22.9608,23.28,3964.375,0
+ASPS.US,D,20240201,000000,23.36,23.68,22.24,22.48,8276.375,0
+ASPS.US,D,20240202,000000,22.8,23.44,22.16,23.28,6193.625,0
+ASPS.US,D,20240205,000000,22.96,22.96,22.24,22.4,4799.375,0
+ASPS.US,D,20240206,000000,22.96,22.96,22.32,22.4,1390.375,0
+ASPS.US,D,20240207,000000,22.32,22.64,21.2,21.28,8621.75,0
+ASPS.US,D,20240208,000000,21.28,22.56,21.28,22.32,5345.75,0
+ASPS.US,D,20240209,000000,22.08,22.8,22,22.08,15143.875,0
+ASPS.US,D,20240212,000000,22,22.4,21.2,21.52,16252.375,0
+ASPS.US,D,20240213,000000,21.2,21.44,20.16,20.8,13569,0
+ASPS.US,D,20240214,000000,20.96,21.84,20.96,21.6,7279.875,0
+ASPS.US,D,20240215,000000,21.52,22.88,21.52,22.72,9614.5,0
+ASPS.US,D,20240216,000000,22.56,22.88,22.16,22.64,3365.125,0
+ASPS.US,D,20240220,000000,22.96,25.12,22.72,25.12,7693.625,0
+ASPS.US,D,20240221,000000,24.96,25.04,22.48,23.36,18934.125,0
+ASPS.US,D,20240222,000000,23.6,24.5728,21.2808,22.08,11120.25,0
+ASPS.US,D,20240223,000000,22.096,23.44,21.76,22.08,6636,0
+ASPS.US,D,20240226,000000,22.4,23.36,22.4,22.88,8858.5,0
+ASPS.US,D,20240227,000000,22.88,23.3424,22.56,22.88,5422.625,0
+ASPS.US,D,20240228,000000,22.88,23.2,22.64,22.88,5651.875,0
+ASPS.US,D,20240229,000000,23.04,24,22.32,22.32,7391.125,0
+ASPS.US,D,20240301,000000,22.24,23.52,21.28,23.04,7407.125,0
+ASPS.US,D,20240304,000000,23.36,23.36,22.3872,22.96,3708.625,0
+ASPS.US,D,20240305,000000,22.96,24.08,22.5992,23.92,4595.875,0
+ASPS.US,D,20240306,000000,24.24,25.36,22.88,23.44,16337.125,0
+ASPS.US,D,20240307,000000,24.24,24.84,22.64,23.04,14098.875,0
+ASPS.US,D,20240308,000000,22.88,23.44,21.12,22.48,12660,0
+ASPS.US,D,20240311,000000,22.4,22.96,20.48,21.2,11778.25,0
+ASPS.US,D,20240312,000000,21.76,21.9192,21.2,21.2,8650.5,0
+ASPS.US,D,20240313,000000,20.88,22,20.88,21.28,6206.5,0
+ASPS.US,D,20240314,000000,21.76,21.76,20,20.24,19155.5,0
+ASPS.US,D,20240315,000000,20.32,21.84,19.92,21.04,13178.25,0
+ASPS.US,D,20240318,000000,20.88,21.0176,19.72,19.84,12268.5,0
+ASPS.US,D,20240319,000000,19.92,21.6496,19.6808,20.64,14113.5,0
+ASPS.US,D,20240320,000000,20.72,20.96,20.16,20.16,2487.125,0
+ASPS.US,D,20240321,000000,20.16,20.64,19.3608,19.68,12573.375,0
+ASPS.US,D,20240322,000000,19.68,20,19.44,19.68,8621.25,0
+ASPS.US,D,20240325,000000,19.84,20,17.44,17.6,39626.75,0
+ASPS.US,D,20240326,000000,18,18,14.16,15.12,74197.5,0
+ASPS.US,D,20240327,000000,14.88,15.92,14.36,15.6,27657.625,0
+ASPS.US,D,20240328,000000,15.6,16.56,15.12,15.52,10057.375,0
+ASPS.US,D,20240401,000000,15.2,15.3872,14.8,15.12,14438.875,0
+ASPS.US,D,20240402,000000,14.88,14.96,14.332,14.88,7640.125,0
+ASPS.US,D,20240403,000000,14.8,14.88,13.44,13.76,30899.875,0
+ASPS.US,D,20240404,000000,13.76,14.72,13.76,14.24,12611.5,0
+ASPS.US,D,20240405,000000,14.08,14.32,13.08,13.76,41448.25,0
+ASPS.US,D,20240408,000000,13.6,14,11.7576,13.12,30855.125,0
+ASPS.US,D,20240409,000000,12.96,13.04,11.84,12.08,22223.75,0
+ASPS.US,D,20240410,000000,12.08,13.36,11.0432,12.48,45302.75,0
+ASPS.US,D,20240411,000000,12.88,12.88,11.2,11.68,22116.5,0
+ASPS.US,D,20240412,000000,11.6,12.24,11.48,11.84,12087.75,0
+ASPS.US,D,20240415,000000,11.84,11.9064,11.52,11.84,13283.25,0
+ASPS.US,D,20240416,000000,11.84,12.544,11.52,12.24,5901.25,0
+ASPS.US,D,20240417,000000,12.32,12.48,11.6,12,9056.125,0
+ASPS.US,D,20240418,000000,11.84,12.48,11.76,12.32,3673.375,0
+ASPS.US,D,20240419,000000,12.32,13.84,12.16,13.2,18082.25,0
+ASPS.US,D,20240422,000000,13.04,14.16,12.96,13.6,11324.125,0
+ASPS.US,D,20240423,000000,13.6,13.7448,12.96,13.28,6553.625,0
+ASPS.US,D,20240424,000000,13.36,14.56,12.96,13.6,9092.25,0
+ASPS.US,D,20240425,000000,14.16,15.6,14.16,14.96,22186.375,0
+ASPS.US,D,20240426,000000,14.96,16.48,14.7328,15.76,14932.625,0
+ASPS.US,D,20240429,000000,15.6,16.8,14.72,15.84,20108,0
+ASPS.US,D,20240430,000000,15.76,16.56,15.04,15.92,15732.625,0
+ASPS.US,D,20240501,000000,15.92,16.32,15.76,15.76,6961.75,0
+ASPS.US,D,20240502,000000,16,16.8,15.44,16.48,9515.125,0
+ASPS.US,D,20240503,000000,16.408,16.88,16.16,16.4,5880.375,0
+ASPS.US,D,20240506,000000,16.24,16.2648,15.68,15.68,8754,0
+ASPS.US,D,20240507,000000,15.6,15.9992,14.48,14.56,12120.75,0
+ASPS.US,D,20240508,000000,14.24,15.6016,14.24,14.8,5118.5,0
+ASPS.US,D,20240509,000000,15.2,15.48,14.72,15.2,6881,0
+ASPS.US,D,20240510,000000,15.04,15.6,14.4008,14.72,9005,0
+ASPS.US,D,20240513,000000,14.96,15.68,14.96,15.2,11483.625,0
+ASPS.US,D,20240514,000000,15.28,16,15.1648,15.2,20089.875,0
+ASPS.US,D,20240515,000000,15.36,15.76,14.72,14.88,12690,0
+ASPS.US,D,20240516,000000,15.04,15.48,14.88,15.12,15569.75,0
+ASPS.US,D,20240517,000000,15.12,15.52,14.4,14.48,4584.625,0
+ASPS.US,D,20240520,000000,14.56,14.56,13.68,13.76,13622.875,0
+ASPS.US,D,20240521,000000,13.68,14,13.28,13.36,17787,0
+ASPS.US,D,20240522,000000,13.52,13.6,13.2,13.36,23161.125,0
+ASPS.US,D,20240523,000000,13.2824,13.52,12.4,13.44,40964.625,0
+ASPS.US,D,20240524,000000,13.92,14.72,13.44,13.68,14914.75,0
+ASPS.US,D,20240528,000000,13.92,14.3992,13.52,13.92,17043,0
+ASPS.US,D,20240529,000000,13.52,14,13.44,13.52,7272.875,0
+ASPS.US,D,20240530,000000,13.76,14.6,13.6,14.24,15166.875,0
+ASPS.US,D,20240531,000000,14.48,15.2,14.08,15.04,10085.25,0
+ASPS.US,D,20240603,000000,15.44,15.6712,15.12,15.52,9680.5,0
+ASPS.US,D,20240604,000000,15.6,16,14.4,14.72,14979.75,0
+ASPS.US,D,20240605,000000,15.0792,15.6,14.7488,15.4408,5195.125,0
+ASPS.US,D,20240606,000000,15.6,16.24,15.28,15.44,15809.25,0
+ASPS.US,D,20240607,000000,15.44,16,15.36,15.52,1743.5,0
+ASPS.US,D,20240610,000000,15.44,15.6,14.96,14.96,3881.75,0
+ASPS.US,D,20240611,000000,15.2,15.2,14.08,14.32,6897.375,0
+ASPS.US,D,20240612,000000,14.24,14.72,13.92,13.92,4457.125,0
+ASPS.US,D,20240613,000000,14.4,14.4,13.92,14.16,1202.5,0
+ASPS.US,D,20240614,000000,14.24,14.4,13.6,13.68,4640.25,0
+ASPS.US,D,20240617,000000,13.56,14.48,13.56,14.16,3390.375,0
+ASPS.US,D,20240618,000000,13.8944,14.64,12.88,13.04,15032.125,0
+ASPS.US,D,20240620,000000,13.12,13.2,12.24,12.24,11371.625,0
+ASPS.US,D,20240621,000000,12.48,12.4872,11.84,12,6793.125,0
+ASPS.US,D,20240624,000000,11.84,12,11.2,11.36,10707.375,0
+ASPS.US,D,20240625,000000,11.52,11.5976,10.32,10.72,26511.875,0
+ASPS.US,D,20240626,000000,10.96,11.6,10.092,11.44,57666.875,0
+ASPS.US,D,20240627,000000,11.28,11.6,10.9608,11.36,10772.625,0
+ASPS.US,D,20240628,000000,11.36,11.6,11.12,11.28,8084.125,0
+ASPS.US,D,20240701,000000,11.12,11.36,10.88,11.2,10949.625,0
+ASPS.US,D,20240702,000000,11.2,11.2,10.16,10.24,16862.625,0
+ASPS.US,D,20240703,000000,10.24,10.56,10,10.16,9555.625,0
+ASPS.US,D,20240705,000000,10.64,10.8,10.0008,10.32,18036.75,0
+ASPS.US,D,20240708,000000,10.24,10.56,9.2,9.36,22397.875,0
+ASPS.US,D,20240709,000000,9.28,9.44,8.68,8.96,50428.25,0
+ASPS.US,D,20240710,000000,8.96,9.2,8.32,8.32,27248.125,0
+ASPS.US,D,20240711,000000,8.4,9.6,8.32,9.28,17647.75,0
+ASPS.US,D,20240712,000000,9.76,11.44,9.36,11.36,64043,0
+ASPS.US,D,20240715,000000,11.2,11.4656,10.8,10.96,11642.75,0
+ASPS.US,D,20240716,000000,10.88,11.52,10.8,11.12,12518.25,0
+ASPS.US,D,20240717,000000,11.12,11.36,10.72,11.2,4613.625,0
+ASPS.US,D,20240718,000000,11.36,11.6,10.4312,10.8,6963.125,0
+ASPS.US,D,20240719,000000,10.96,11.04,10.4,10.8,4368.125,0
+ASPS.US,D,20240722,000000,10.88,10.88,10.24,10.4,7376.125,0
+ASPS.US,D,20240723,000000,10.32,10.48,9.68,9.84,6406.125,0
+ASPS.US,D,20240724,000000,10,10.8864,9.9472,10.24,14507.875,0
+ASPS.US,D,20240725,000000,10,11.2,9.6,11.04,13885.125,0
+ASPS.US,D,20240726,000000,11.2,11.84,10.4,11.44,15393,0
+ASPS.US,D,20240729,000000,11.52,12,10.4,10.8,11886.375,0
+ASPS.US,D,20240730,000000,10.8,11.12,10.32,10.48,7558.625,0
+ASPS.US,D,20240731,000000,10.72,11.24,10.32,10.64,15589.125,0
+ASPS.US,D,20240801,000000,10.88,11.36,10.24,10.8,16398.375,0
+ASPS.US,D,20240802,000000,10.56,11.6,10,11.2,16255.875,0
+ASPS.US,D,20240805,000000,11.12,12.64,10.896,12.4,35875.125,0
+ASPS.US,D,20240806,000000,12.72,13.12,12.16,12.56,12796.25,0
+ASPS.US,D,20240807,000000,12.48,12.8,11.84,12.24,9853.625,0
+ASPS.US,D,20240808,000000,11.76,12.24,11.28,11.44,15209,0
+ASPS.US,D,20240809,000000,11.28,11.992,8.6,9.04,51433,0
+ASPS.US,D,20240812,000000,9.52,9.84,8.56,8.72,18199.875,0
+ASPS.US,D,20240813,000000,8.72,8.96,8.4,8.8,17017.75,0
+ASPS.US,D,20240814,000000,8.88,8.96,8,8,25403.5,0
+ASPS.US,D,20240815,000000,8.24,8.4,8,8.16,14653.5,0
+ASPS.US,D,20240816,000000,8.16,8.64,8.16,8.64,10658,0
+ASPS.US,D,20240819,000000,8.72,9.52,8.6408,9.12,17154.75,0
+ASPS.US,D,20240820,000000,9.04,9.52,8.8,8.8,3309.75,0
+ASPS.US,D,20240821,000000,8.96,9.6,8.96,9.52,13613.25,0
+ASPS.US,D,20240822,000000,10.32,12,8.8,10,73446,0
+ASPS.US,D,20240823,000000,9.76,10,9.36,9.6,13753.375,0
+ASPS.US,D,20240826,000000,9.76,10.24,9.68,10,12845.375,0
+ASPS.US,D,20240827,000000,10,10.396,9.36,9.52,5668.5,0
+ASPS.US,D,20240828,000000,9.36,9.84,9.2,9.52,11056.875,0
+ASPS.US,D,20240829,000000,9.52,9.52,9.04,9.2,4702.875,0
+ASPS.US,D,20240830,000000,9.04,9.5896,9.04,9.28,3935.25,0
+ASPS.US,D,20240903,000000,9.28,9.3048,8.96,8.96,5345.125,0
+ASPS.US,D,20240904,000000,8.96,9.36,8.48,8.48,7478.125,0
+ASPS.US,D,20240905,000000,8.64,9.04,8.4,8.64,10490,0
+ASPS.US,D,20240906,000000,8.72,8.728,8.4,8.56,5035.75,0
+ASPS.US,D,20240909,000000,8.64,8.72,7.92,8.32,18300.125,0
+ASPS.US,D,20240910,000000,8.4,8.88,8.24,8.32,12717,0
+ASPS.US,D,20240911,000000,8.32,8.4808,8.24,8.48,3717.75,0
+ASPS.US,D,20240912,000000,8.4,8.96,8.4,8.72,2203.375,0
+ASPS.US,D,20240913,000000,8.96,9.44,8.8,9.36,8093.5,0
+ASPS.US,D,20240916,000000,9.36,9.6,9.12,9.44,9126.5,0
+ASPS.US,D,20240917,000000,9.5192,10.16,9.12,9.52,11954.125,0
+ASPS.US,D,20240918,000000,9.8392,10.04,9.52,9.52,7289.375,0
+ASPS.US,D,20240919,000000,9.36,9.6,9.04,9.28,6045.25,0
+ASPS.US,D,20240920,000000,9.2008,9.44,9.04,9.2,4871.375,0
+ASPS.US,D,20240923,000000,9.12,9.12,8.8792,9.04,3378.75,0
+ASPS.US,D,20240924,000000,9.2152,9.28,8.56,8.88,5872.75,0
+ASPS.US,D,20240925,000000,9.04,9.12,8.8,8.96,4497.25,0
+ASPS.US,D,20240926,000000,8.992,8.992,8.6408,8.96,4604.75,0
+ASPS.US,D,20240927,000000,9.12,9.6808,8.8008,9.52,8766.375,0
+ASPS.US,D,20240930,000000,9.68,9.84,9.44,9.6,4156.625,0
+ASPS.US,D,20241001,000000,9.56,9.6688,9.4,9.52,1723.875,0
+ASPS.US,D,20241002,000000,9.68,9.68,8.88,8.88,4425.75,0
+ASPS.US,D,20241003,000000,9.04,9.48,8.8,8.96,4075.125,0
+ASPS.US,D,20241004,000000,8.88,9.52,8.64,8.8,3761.375,0
+ASPS.US,D,20241007,000000,8.8,8.8,8.48,8.72,7142.25,0
+ASPS.US,D,20241008,000000,8.88,8.88,8.48,8.64,2816.625,0
+ASPS.US,D,20241009,000000,8.6848,8.88,8.492,8.72,3219.125,0
+ASPS.US,D,20241010,000000,8.56,8.72,8.56,8.72,2913.25,0
+ASPS.US,D,20241011,000000,8.8,9.36,8.48,9.2,12409.25,0
+ASPS.US,D,20241014,000000,9.6,9.664,9.2256,9.44,8366.25,0
+ASPS.US,D,20241015,000000,9.2824,10.08,9.12,9.68,14439.625,0
+ASPS.US,D,20241016,000000,9.84,9.84,9.2,9.6,4822.25,0
+ASPS.US,D,20241017,000000,9.36,9.7592,9.12,9.52,8766.625,0
+ASPS.US,D,20241018,000000,9.68,9.68,9.12,9.36,11700.625,0
+ASPS.US,D,20241021,000000,9.12,9.44,8.9648,9.2,1611.875,0
+ASPS.US,D,20241022,000000,9.36,9.44,8.96,9.04,9002.5,0
+ASPS.US,D,20241023,000000,9.12,11.84,9.04,11.12,90271.625,0
+ASPS.US,D,20241024,000000,11.36,11.36,9.344,9.52,26849.75,0
+ASPS.US,D,20241025,000000,9.28,10.4,9.2,9.36,11023.125,0
+ASPS.US,D,20241028,000000,9.68,10.32,9.172,9.36,8643.875,0
+ASPS.US,D,20241029,000000,9.92,10.08,9.52,9.84,6948.875,0
+ASPS.US,D,20241030,000000,9.848,10,9.44,9.44,7296,0
+ASPS.US,D,20241031,000000,9.76,10.16,9.44,9.68,2215.625,0
+ASPS.US,D,20241101,000000,9.52,9.88,9.44,9.76,7636.625,0
+ASPS.US,D,20241104,000000,9.6,9.84,9.36,9.52,17298.625,0
+ASPS.US,D,20241105,000000,9.84,9.84,9.12,9.12,13735.125,0
+ASPS.US,D,20241106,000000,9.52,9.52,7.7608,7.7992,43878.25,0
+ASPS.US,D,20241107,000000,7.92,8.32,6.8,6.8808,44417,0
+ASPS.US,D,20241108,000000,6.88,7.5832,5.8416,6.88,48207.25,0
+ASPS.US,D,20241111,000000,7.04,7.07201,5.608,6.12,25159.75,0
+ASPS.US,D,20241112,000000,6.1832,7.00001,5.76,5.84,17763.125,0
+ASPS.US,D,20241113,000000,5.8872,6.3528,5.6,6.304,24256.375,0
+ASPS.US,D,20241114,000000,6.2656,7.1992,6.2656,6.992,12926.875,0
+ASPS.US,D,20241115,000000,7.2,7.36,6.792,6.9344,6328.625,0
+ASPS.US,D,20241118,000000,6.72,7.28,6.72,6.944,10548.5,0
+ASPS.US,D,20241119,000000,6.8,7.008,6.4,6.584,8632.75,0
+ASPS.US,D,20241120,000000,6.56,6.736,6.2408,6.72,14402.5,0
+ASPS.US,D,20241121,000000,6.5184,6.64,5.848,5.9864,16603,0
+ASPS.US,D,20241122,000000,5.92,6.384,5.608,6.1048,33293,0
+ASPS.US,D,20241125,000000,6.4096,6.616,6,6.08,11010.625,0
+ASPS.US,D,20241126,000000,6.2312,6.76,6,6.72,12453.75,0
+ASPS.US,D,20241127,000000,6.72,7.856,6.72,7.5016,24074,0
+ASPS.US,D,20241129,000000,7.4552,7.6496,6.8,7.12,22069.25,0
+ASPS.US,D,20241202,000000,7.0296,7.36,6.4008,6.5192,21621.125,0
+ASPS.US,D,20241203,000000,6.76,6.952,5.7608,6.384,43157.5,0
+ASPS.US,D,20241204,000000,6.168,6.64,6.08,6.4968,12274,0
+ASPS.US,D,20241205,000000,6.4176,6.632,5.92,6.08,6705.125,0
+ASPS.US,D,20241206,000000,5.92,6.3992,5.92,6.2392,4125.625,0
+ASPS.US,D,20241209,000000,6.4624,6.56,6.192,6.32,9638.25,0
+ASPS.US,D,20241210,000000,6.412,6.88,5.6056,5.9552,17461.625,0
+ASPS.US,D,20241211,000000,6.16,6.16,5.7608,5.7608,5096.625,0
+ASPS.US,D,20241212,000000,5.7608,5.984,5.6976,5.8416,14263.5,0
+ASPS.US,D,20241213,000000,5.96,5.96,5.8,5.9192,2598.125,0
+ASPS.US,D,20241216,000000,5.84,6,5.6216,5.7976,17798.625,0
+ASPS.US,D,20241217,000000,5.76,5.9992,5.6,5.6928,125523.625,0
+ASPS.US,D,20241218,000000,5.616,5.864,4.9224,4.976,90734.375,0
+ASPS.US,D,20241219,000000,5.5712,5.6,3.9192,4.0648,103368.875,0
+ASPS.US,D,20241220,000000,4.16,4.392,3.4552,4.392,104613.625,0
+ASPS.US,D,20241223,000000,4.72,4.88,4.3896,4.88,42232.5,0
+ASPS.US,D,20241224,000000,4.9592,5.592,4.8,5.28,19433.875,0
+ASPS.US,D,20241226,000000,5.52,6.376,5.2,6.3032,38255.625,0
+ASPS.US,D,20241227,000000,6.08,6.24,5.60961,5.7608,27558.5,0
+ASPS.US,D,20241230,000000,5.588,6.1792,5.4216,5.704,43647.5,0
+ASPS.US,D,20241231,000000,5.36,5.624,5.0456,5.2592,20133.375,0
+ASPS.US,D,20250102,000000,5.4192,5.6776,5.136,5.4296,12056.5,0
+ASPS.US,D,20250103,000000,5.36,5.86,5.128,5.7864,15631.875,0
+ASPS.US,D,20250106,000000,5.896,6.2144,5.68,5.904,8847.875,0
+ASPS.US,D,20250107,000000,6.072,6.2984,5.84,6.128,27339.25,0
+ASPS.US,D,20250108,000000,6.4,8.3152,6.0808,7.5776,102108.875,0
+ASPS.US,D,20250110,000000,7.6,7.6,6.0144,6.172,41375.25,0
+ASPS.US,D,20250113,000000,5.9872,7.0608,5.2232,5.5272,21606.25,0
+ASPS.US,D,20250114,000000,5.4528,5.95999,5.248,5.6,17188.5,0
+ASPS.US,D,20250115,000000,5.6512,5.8464,5.424,5.528,3892.75,0
+ASPS.US,D,20250116,000000,5.36,5.4704,5.0424,5.3192,13835.875,0
+ASPS.US,D,20250117,000000,5.24,5.6,5.128,5.2304,10135.875,0
+ASPS.US,D,20250121,000000,5.6816,5.76,5.316,5.488,7785.75,0
+ASPS.US,D,20250122,000000,5.36,5.6376,5.36,5.436,7639.875,0
+ASPS.US,D,20250123,000000,5.68,5.84,5.44,5.6816,8742.875,0
+ASPS.US,D,20250124,000000,5.52,5.9944,5.52,5.7608,6253.75,0
+ASPS.US,D,20250127,000000,5.6,5.9232,5.52,5.68,4111.5,0
+ASPS.US,D,20250128,000000,5.5224,5.992,5.216,5.5616,2745.625,0
+ASPS.US,D,20250129,000000,5.44,5.51999,5.04,5.048,15879.75,0
+ASPS.US,D,20250130,000000,4.9768,5.6,4.92,5.6,13817.875,0
+ASPS.US,D,20250131,000000,5.432,5.7576,5.28,5.36,11473.125,0
+ASPS.US,D,20250203,000000,5.368,5.4392,5.1992,5.1992,7121.625,0
+ASPS.US,D,20250204,000000,5.2,5.6816,5.2,5.6816,17846.625,0
+ASPS.US,D,20250205,000000,5.76,7.04,5.616,6.96,23661.5,0
+ASPS.US,D,20250206,000000,7.12,7.88,6.444,7.52,42550.25,0
+ASPS.US,D,20250207,000000,7.6,7.92,6.5144,7.52,11841,0
+ASPS.US,D,20250210,000000,7.6,8.48,7.3832,8.472,29033.75,0
+ASPS.US,D,20250211,000000,8.48,8.48,7.54,8,26422,0
+ASPS.US,D,20250212,000000,8.08,8.24,7.68,7.68,15328.875,0
+ASPS.US,D,20250213,000000,7.76,9.24,7.76,9.2,31834.125,0
+ASPS.US,D,20250214,000000,9.28,9.28,6.288,6.6952,56785.25,0
+ASPS.US,D,20250218,000000,6.24,6.48,5.92,6,25314.625,0
+ASPS.US,D,20250219,000000,6,6.472,6,6.24,22320.25,0
+ASPS.US,D,20250220,000000,6.48,6.7192,5.7136,5.8408,17048.625,0
+ASPS.US,D,20250221,000000,6.0704,6.1708,5.608,5.7152,11408.25,0
+ASPS.US,D,20250224,000000,5.68,5.99999,5.5208,5.7512,15248.5,0
+ASPS.US,D,20250225,000000,5.84,5.952,5.44,5.8416,32293.5,0
+ASPS.US,D,20250226,000000,5.7504,6.16,5.6124,5.8768,14741.625,0
+ASPS.US,D,20250227,000000,6,6.16,5.4936,5.5256,10621.625,0
+ASPS.US,D,20250228,000000,5.6,5.76,5.2064,5.52,10803.5,0
+ASPS.US,D,20250303,000000,5.6,5.84,5.3024,5.4656,22781.375,0
+ASPS.US,D,20250304,000000,5.92,5.9992,5.2,5.688,18976.25,0
+ASPS.US,D,20250305,000000,5.5176,5.9192,5.2416,5.4664,5281.5,0
+ASPS.US,D,20250306,000000,5.52,5.8752,5.28,5.8,18614.375,0
+ASPS.US,D,20250307,000000,5.992,6.72,5.2832,6.7192,27186.875,0
+ASPS.US,D,20250310,000000,6.8,7.03919,6.2536,6.648,17552.75,0
+ASPS.US,D,20250311,000000,6.5288,6.5288,5.76,6.3384,15881.75,0
+ASPS.US,D,20250312,000000,6,6,5.68,6,26474.125,0
+ASPS.US,D,20250313,000000,5.84,7.52,5.6808,7.12,23928.25,0
+ASPS.US,D,20250314,000000,7.36,7.36,6.56,6.88,12164.375,0
+ASPS.US,D,20250317,000000,6.88,7.28,6.8,7.0376,6238.125,0
+ASPS.US,D,20250318,000000,7.232,7.36,6.7792,7.36,7039.625,0
+ASPS.US,D,20250319,000000,7.6,7.6072,6.9768,7.1208,7685.25,0
+ASPS.US,D,20250320,000000,7.1208,7.1208,6.408,6.4376,4635.75,0
+ASPS.US,D,20250321,000000,6.32,6.69001,5.76,5.8112,32444.625,0
+ASPS.US,D,20250324,000000,5.728,6.3992,5.36,5.44,27818.375,0
+ASPS.US,D,20250325,000000,5.52,5.76,5.36,5.432,16042.375,0
+ASPS.US,D,20250326,000000,5.36,5.7456,5.36,5.5288,12200.625,0
+ASPS.US,D,20250327,000000,5.696,6.24,5.3616,5.7864,7158.75,0
+ASPS.US,D,20250328,000000,5.696,5.9304,5.6,5.7432,9115.375,0
+ASPS.US,D,20250331,000000,5.6,5.672,5.44,5.448,5367.625,0
+ASPS.US,D,20250401,000000,5.36,5.452,5.2,5.2808,7653.875,0
+ASPS.US,D,20250402,000000,5.4,5.816,5.2416,5.64,9818.25,0
+ASPS.US,D,20250403,000000,5.288,7.1288,5.288,6.5864,58688.625,0
+ASPS.US,D,20250404,000000,6.5328,6.72,5.416,6.4,16634.5,0
+ASPS.US,D,20250407,000000,6,7.68,5.608,7.36,44709.125,0
+ASPS.US,D,20250408,000000,7.44,7.52,6.7144,6.96,14963.375,0
+ASPS.US,D,20250409,000000,6.88,6.88,6.2864,6.8384,10540.875,0
+ASPS.US,D,20250410,000000,6.616,6.74,6.0808,6.328,6248.5,0
+ASPS.US,D,20250411,000000,6.3296,6.872,6.0008,6.0808,15212.875,0
+ASPS.US,D,20250414,000000,6.3912,6.8792,6.0728,6.3264,9317.5,0
+ASPS.US,D,20250415,000000,6.3264,6.56,6.0008,6.1456,8854.5,0
+ASPS.US,D,20250416,000000,6.376,7.1544,6.07,6.64,5367.5,0
+ASPS.US,D,20250417,000000,6.724,6.8356,6.2784,6.5528,6759.375,0
+ASPS.US,D,20250421,000000,6.6112,6.68,6.0872,6.28,6928.25,0
+ASPS.US,D,20250422,000000,6.68,6.88,6.24,6.696,13653.25,0
+ASPS.US,D,20250423,000000,6.56,6.8216,6.328,6.424,4258.625,0
+ASPS.US,D,20250424,000000,6.7072,7.11839,6.24,7.0392,16200.5,0
+ASPS.US,D,20250425,000000,7.28,7.28,6.64,6.9048,6051.125,0
+ASPS.US,D,20250428,000000,6.96,8.08,6.7224,7.9824,19008.125,0
+ASPS.US,D,20250429,000000,8,9.08,7.552,7.68,34133.125,0
+ASPS.US,D,20250430,000000,7.7944,9.12,7.76,8.16,63468.625,0
+ASPS.US,D,20250501,000000,8.48,8.88,7.52,8.16,29331.625,0
+ASPS.US,D,20250502,000000,8.16,8.4,7.6,7.6,35098.125,0
+ASPS.US,D,20250505,000000,7.68,8.24,7.0408,7.4984,34658.375,0
+ASPS.US,D,20250506,000000,7.72,7.72,7.2,7.56,7479.125,0
+ASPS.US,D,20250507,000000,7.44,8,6.8048,7.88,13876.375,0
+ASPS.US,D,20250508,000000,7.8232,7.8232,7.2,7.32,13245.5,0
+ASPS.US,D,20250509,000000,7.2,7.6744,6.96,7.52,11582.25,0
+ASPS.US,D,20250512,000000,7.52,7.68,6.8048,7.04,12585.5,0
+ASPS.US,D,20250513,000000,7.0632,7.1208,5.92,6.4368,33532.5,0
+ASPS.US,D,20250514,000000,6.248,6.64,5.984,6.512,17202,0
+ASPS.US,D,20250515,000000,6.4,6.8,6.248,6.392,21499.125,0
+ASPS.US,D,20250516,000000,6.32,6.7144,6.248,6.464,13322.125,0
+ASPS.US,D,20250519,000000,6.464,7.12,6.464,6.872,9542.25,0
+ASPS.US,D,20250520,000000,6.6656,7.152,6.4,6.6816,10517,0
+ASPS.US,D,20250521,000000,6.496,6.7512,6.4888,6.64,12106.5,0
+ASPS.US,D,20250522,000000,6.72,6.96,6.48,6.64,26513.875,0
+ASPS.US,D,20250523,000000,6.3912,6.8,6.32,6.776,13693.25,0
+ASPS.US,D,20250527,000000,6.6664,6.6664,6.32,6.384,11980.125,0
+ASPS.US,D,20250528,000000,5.76,6.5,5.52,6.01,24966,0
+ASPS.US,D,20250529,000000,6.07,6.61,5.8163,5.84,20124,0
+ASPS.US,D,20250530,000000,5.95,6.24,5.38,5.62,54220,0
+ASPS.US,D,20250602,000000,5.58,6.1399,5.58,6.13,20333,0
+ASPS.US,D,20250603,000000,6.21,6.21,5.9936,6.09,1983,0
+ASPS.US,D,20250604,000000,6.09,6.51,5.9017,6.34,24594,0
+ASPS.US,D,20250605,000000,6.28,6.3688,6.0944,6.27,17011,0
+ASPS.US,D,20250606,000000,6.24,6.415,6.1576,6.29,10476,0
+ASPS.US,D,20250609,000000,6.4,7.59,6.1269,7.17,75904,0
+ASPS.US,D,20250610,000000,7.26,8.005,7,7.9,62972,0
+ASPS.US,D,20250611,000000,7.97,8.485,7.5853,8.1,37778,0
+ASPS.US,D,20250612,000000,8.1351,9.5,8.1351,9.14,48873,0
+ASPS.US,D,20250613,000000,9.31,9.49,8.25,9.3,58965,0
+ASPS.US,D,20250616,000000,9.24,9.48,8.97,8.97,33546,0
+ASPS.US,D,20250617,000000,9.18,9.2811,8.79,9.06,52679,0
+ASPS.US,D,20250618,000000,9.1215,10.03,8.89,10.03,74029,0
+ASPS.US,D,20250620,000000,9.99,11.135,9.99,10.8,592507,0
+ASPS.US,D,20250623,000000,10.8,10.95,9.8,10.21,68850,0
+ASPS.US,D,20250624,000000,9.88,11.07,9.88,10.69,36222,0
+ASPS.US,D,20250625,000000,10.51,10.52,9.26,9.5,43675,0
+ASPS.US,D,20250626,000000,9.45,9.8,9.008,9.205,11057,0
+ASPS.US,D,20250627,000000,9.01,9.01,8.5128,8.59,23247,0
+ASPS.US,D,20250630,000000,8.77,9.25,8.45,8.53,26041,0
+ASPS.US,D,20250701,000000,8.81,9.3799,8.56,8.92,24440,0
+ASPS.US,D,20250702,000000,8.85,9.74,8.668,9.74,26303,0
+ASPS.US,D,20250703,000000,9.44,9.885,9.2,9.78,36134,0
+ASPS.US,D,20250707,000000,9.5,10.66,9.5,10.36,14067,0
+ASPS.US,D,20250708,000000,10.3599,11.99,9.85,11.67,97050,0
+ASPS.US,D,20250709,000000,11.75,13.675,11.75,13.5,62985,0
+ASPS.US,D,20250710,000000,13.92,14.48,12.744,13.68,51102,0
+ASPS.US,D,20250711,000000,13.43,13.99,12.545,12.61,36084,0
+ASPS.US,D,20250714,000000,12.47,13.6823,11.6543,13.56,22644,0
+ASPS.US,D,20250715,000000,13.76,14.626,13.24,13.4,32053,0
+ASPS.US,D,20250716,000000,13.765,14.25,13.0686,13.96,35581,0
+ASPS.US,D,20250717,000000,13.8,14.3,13.02,14.3,41806,0
+ASPS.US,D,20250718,000000,14.195,15.2,13.4969,15.04,26321,0
+ASPS.US,D,20250721,000000,15.28,15.96,12.22,12.345,63106,0
+ASPS.US,D,20250722,000000,12.31,12.8591,12.3,12.32,37759,0
+ASPS.US,D,20250723,000000,12.32,13.76,12.32,12.58,22931,0
+ASPS.US,D,20250724,000000,14.21,14.21,12,12,58450,0
+ASPS.US,D,20250725,000000,12.07,12.3925,11.5,11.5,65679,0
+ASPS.US,D,20250728,000000,11.64,11.85,10.45,10.49,52011,0
+ASPS.US,D,20250729,000000,10.49,10.81,9.8867,9.9,27200,0
+ASPS.US,D,20250730,000000,9.9,10.03,9.3,9.5,24389,0
+ASPS.US,D,20250731,000000,9.6,11.5499,9.5,11.12,41946,0
+ASPS.US,D,20250801,000000,10.9,11.86,10.9,11.32,21516,0
+ASPS.US,D,20250804,000000,11.5,13,11.06,11.405,25324,0
+ASPS.US,D,20250805,000000,11.54,11.665,10.95,11.23,17013,0
+ASPS.US,D,20250806,000000,10.95,11.74,10.8677,11.18,15251,0
+ASPS.US,D,20250807,000000,11.725,11.9583,10.53,10.77,20323,0
+ASPS.US,D,20250808,000000,10.6953,11.2418,10.6953,10.81,7284,0
+ASPS.US,D,20250811,000000,10.59,10.96,10.59,10.62,4440,0
+ASPS.US,D,20250812,000000,10.85,10.85,10.41,10.51,7052,0
+ASPS.US,D,20250813,000000,10.56,10.8118,10.31,10.41,13529,0
+ASPS.US,D,20250814,000000,10.35,10.35,9.3101,9.62,22679,0
+ASPS.US,D,20250815,000000,10,10.49,9.75,10.49,9566,0
+ASPS.US,D,20250818,000000,10.53,11.0048,10.329,10.64,8420,0
+ASPS.US,D,20250819,000000,10.65,11.25,10.365,10.775,20133,0
+ASPS.US,D,20250820,000000,10.88,11.03,10.362,10.96,7826,0
+ASPS.US,D,20250821,000000,11.12,12.47,11.09,11.96,20337,0
+ASPS.US,D,20250822,000000,12,12.58,11.041,11.54,32765,0
+ASPS.US,D,20250825,000000,12.2,12.2,11.5,11.65,6458,0
+ASPS.US,D,20250826,000000,11.85,12.5,11.66,12,23392,0
+ASPS.US,D,20250827,000000,12,12.593,11.4,11.7,17557,0
+ASPS.US,D,20250828,000000,11.63,11.87,11.04,11.36,10434,0
+ASPS.US,D,20250829,000000,11.2,11.49,10.77,11.46,8365,0
+ASPS.US,D,20250902,000000,11.36,11.95,11.17,11.33,7839,0
+ASPS.US,D,20250903,000000,11.38,11.705,11.08,11.29,10719,0
+ASPS.US,D,20250904,000000,11.1,11.48,10.901,11.03,5654,0
+ASPS.US,D,20250905,000000,10.88,11.54,10.88,11.27,14835,0
+ASPS.US,D,20250908,000000,11.225,11.79,11,11.5,13977,0
+ASPS.US,D,20250909,000000,11.59,11.7,11.36,11.44,8312,0
+ASPS.US,D,20250910,000000,11.5,11.88,10.7244,11.36,16306,0
+ASPS.US,D,20250911,000000,11.7711,11.78,11.0902,11.29,9708,0
+ASPS.US,D,20250912,000000,11.3,11.35,10.81,11.21,4853,0
+ASPS.US,D,20250915,000000,11.01,11.41,11.01,11.41,5755,0
+ASPS.US,D,20250916,000000,11.27,11.67,10.955,11.07,19758,0
+ASPS.US,D,20250917,000000,11,11.34,10.8,11,49175,0
+ASPS.US,D,20250918,000000,10.8457,11.43,10.5553,11.05,54948,0
+ASPS.US,D,20250919,000000,11.085,11.22,10.82,11.22,44779,0
+ASPS.US,D,20250922,000000,11,11.495,10.8,11.21,27046,0
+ASPS.US,D,20250923,000000,11,11.45,10.9868,11.21,56041,0
+ASPS.US,D,20250924,000000,11.2,11.499,11.2,11.44,5846,0
+ASPS.US,D,20250925,000000,11.7,12.27,11.13,11.13,13786,0
+ASPS.US,D,20250926,000000,11.51,11.51,10.81,11.12,7242,0
+ASPS.US,D,20250929,000000,11.0759,12,10.995,11.23,9812,0
+ASPS.US,D,20250930,000000,11.25,12.54,11.2,11.66,92069,0
+ASPS.US,D,20251001,000000,11.65,12.485,11.65,12.08,27462,0
+ASPS.US,D,20251002,000000,12.5,12.6,11.7,12.01,18245,0
+ASPS.US,D,20251003,000000,12.3,13.49,12.3,12.86,55579,0
+ASPS.US,D,20251006,000000,13.07,13.89,12.7,13.47,61751,0
+ASPS.US,D,20251007,000000,14.36,14.36,12.4201,12.99,37158,0
+ASPS.US,D,20251008,000000,12.98,13.39,12.65,13.28,30399,0
+ASPS.US,D,20251009,000000,13.27,13.95,12.635,13.94,26567,0
+ASPS.US,D,20251010,000000,13.86,14,12.0031,12.51,46280,0
+ASPS.US,D,20251013,000000,13,13,12.23,12.23,21562,0
+ASPS.US,D,20251014,000000,12.5,12.7825,12.15,12.43,38951,0
+ASPS.US,D,20251015,000000,12.84,12.84,11.79,11.89,38676,0
+ASPS.US,D,20251016,000000,12.1435,12.1435,11.825,12.05,10227,0
+ASPS.US,D,20251017,000000,12.05,12.2,11.7,11.9,18047,0
+ASPS.US,D,20251020,000000,12.46,12.46,11.83,11.95,7026,0
+ASPS.US,D,20251021,000000,11.81,12.1839,11.71,11.71,21704,0
+ASPS.US,D,20251022,000000,11.68,11.83,11.385,11.4,16928,0
+ASPS.US,D,20251023,000000,11.06,11.819,11.06,11.51,9918,0
+ASPS.US,D,20251024,000000,12.24,12.24,11.51,11.56,14292,0
+ASPS.US,D,20251027,000000,11.35,11.35,10.3,10.36,23058,0
+ASPS.US,D,20251028,000000,10.11,10.41,9.3432,9.51,28167,0
+ASPS.US,D,20251029,000000,9.63,10.02,9.39,9.58,27484,0
+ASPS.US,D,20251030,000000,9.39,10,9.2071,9.275,10614,0
+ASPS.US,D,20251031,000000,9.13,9.785,8.9192,9.05,20710,0
+ASPS.US,D,20251103,000000,9.05,9.2,8.83,9,20057,0
+ASPS.US,D,20251104,000000,9.045,9.045,8.7,9,6535,0
+ASPS.US,D,20251105,000000,9.06,9.06,8.7048,8.84,10045,0
+ASPS.US,D,20251106,000000,8.85,9.92,8.85,9.49,17311,0
+ASPS.US,D,20251107,000000,9.5,10.4,9.5,9.84,26422,0
+ASPS.US,D,20251110,000000,9.85,10.31,9.8334,9.965,16889,0
+ASPS.US,D,20251111,000000,9.64,10.08,9.21,9.82,26807,0
+ASPS.US,D,20251112,000000,9.81,9.99,9.6,9.73,7625,0
+ASPS.US,D,20251113,000000,9.4785,9.87,9.4,9.55,11543,0
+ASPS.US,D,20251114,000000,9.7446,10.0529,9.25,9.25,19652,0
+ASPS.US,D,20251117,000000,9.4,9.6,9.15,9.27,13601,0
+ASPS.US,D,20251118,000000,9.27,10.12,9.2,9.73,17216,0
+ASPS.US,D,20251119,000000,9.4318,9.74,9.4318,9.74,4413,0
+ASPS.US,D,20251120,000000,9.75,10.04,9.19,9.2,14759,0
+ASPS.US,D,20251121,000000,9.41,9.5,9.05,9.06,22305,0
+ASPS.US,D,20251124,000000,9.1,9.36,9.07,9.15,6706,0
+ASPS.US,D,20251125,000000,9.525,9.6409,9.06,9.13,13675,0
+ASPS.US,D,20251126,000000,9.285,9.42,9,9.3,17362,0
+ASPS.US,D,20251128,000000,9.3,9.92,9.17,9.655,7027,0
+ASPS.US,D,20251201,000000,9.02,9.23,8.35,8.51,49442,0
+ASPS.US,D,20251202,000000,8.63,8.856,8.35,8.35,5195,0
+ASPS.US,D,20251203,000000,8.44,9.144,8.26,8.54,5640,0
+ASPS.US,D,20251204,000000,8.49,8.71,8.26,8.61,8446,0
+ASPS.US,D,20251205,000000,8.79,8.8024,8.5,8.65,6001,0
+ASPS.US,D,20251208,000000,8.5616,8.5616,8.24,8.24,10925,0
+ASPS.US,D,20251209,000000,8.295,8.295,7.41,7.55,38659,0
+ASPS.US,D,20251210,000000,7.58,7.58,6.91,6.91,45235,0
+ASPS.US,D,20251211,000000,6.94,6.99,6.1401,6.29,61311,0
+ASPS.US,D,20251212,000000,6.2,6.79,6.2,6.59,20905,0
+ASPS.US,D,20251215,000000,6.59,6.59,6.2108,6.27,14705,0
+ASPS.US,D,20251216,000000,6.3557,6.95,6.35,6.48,10765,0
+ASPS.US,D,20251217,000000,6.3,6.55,6.3,6.4,4680,0
+ASPS.US,D,20251218,000000,6.61,6.94,6.515,6.81,19333,0
+ASPS.US,D,20251219,000000,7.01,7.095,6.52,6.72,37558,0
+ASPS.US,D,20251222,000000,6.67,6.98,6.67,6.71,15287,0
+ASPS.US,D,20251223,000000,6.7366,6.75,6.5,6.5,15113,0
+ASPS.US,D,20251224,000000,6.42,6.58,6.27,6.51,7028,0
+ASPS.US,D,20251226,000000,6.54,6.94,6.35,6.775,33599,0
+ASPS.US,D,20251229,000000,6.66,7.08,6.51,6.96,30193,0
+ASPS.US,D,20251230,000000,6.77,7.21,6.52,6.73,37096,0
+ASPS.US,D,20251231,000000,6.79,7,6.6,6.95,45006,0
+ASPS.US,D,20260102,000000,6.88,7.2833,6.8409,6.97,9046,0
+ASPS.US,D,20260105,000000,6.97,7.205,6.7955,6.93,5963,0
+ASPS.US,D,20260106,000000,7.16,7.53,6.94,6.95,17572,0
+ASPS.US,D,20260107,000000,7.01,7.03,6.9,6.9,7908,0
+ASPS.US,D,20260108,000000,6.9,7.445,6.9,7.08,20642,0
+ASPS.US,D,20260109,000000,7,7.08,6.49,6.54,33174,0
+ASPS.US,D,20260112,000000,6.62,6.62,6,6.29,50683,0
+ASPS.US,D,20260113,000000,6.33,6.3888,5.83,5.9,43319,0
+ASPS.US,D,20260114,000000,5.95,5.95,5.51,5.51,35132,0
+ASPS.US,D,20260115,000000,5.75,5.75,5.0501,5.59,42817,0
+ASPS.US,D,20260116,000000,5.67,6.02,5.59,5.7,17710,0
+ASPS.US,D,20260120,000000,5.9556,6.055,5.546,5.87,25139,0
+ASPS.US,D,20260121,000000,5.85,5.99,5.69,5.75,31818,0
+ASPS.US,D,20260122,000000,5.8,5.99,5.7601,5.88,7018,0
+ASPS.US,D,20260123,000000,6.035,6.08,5.8,5.82,16682,0
+ASPS.US,D,20260126,000000,5.84,6.13,5.82,5.97,16970,0
+ASPS.US,D,20260127,000000,6,6.22,5.15,5.23,61155,0
+ASPS.US,D,20260128,000000,5.465,5.5624,5.0501,5.32,18789,0
+ASPS.US,D,20260129,000000,5.38,5.73,5.03,5.43,15483,0
+ASPS.US,D,20260130,000000,5.43,5.662,5.16,5.37,35208,0
+ASPS.US,D,20260202,000000,5.43,5.43,4.84,4.92,36919,0
+ASPS.US,D,20260203,000000,4.91,5.06,4.3,4.34,35371,0
+ASPS.US,D,20260204,000000,4.4101,5.443,4.41,5.28,82472,0
+ASPS.US,D,20260205,000000,5.23,5.72,5.22,5.59,31702,0
+ASPS.US,D,20260206,000000,5.71,6.0804,5.69,5.88,21458,0
+ASPS.US,D,20260209,000000,5.905,6.065,5.37,5.38,15872,0
+ASPS.US,D,20260210,000000,5.49,5.72,5.425,5.5,15847,0
+ASPS.US,D,20260211,000000,5.59,5.61,5.09,5.26,51072,0
+ASPS.US,D,20260212,000000,5.65,5.75,4.95,5.54,23184,0
+ASPS.US,D,20260213,000000,5.54,5.85,5.2728,5.41,25745,0
+ASPS.US,D,20260217,000000,5.47,6.02,5.47,5.82,9598,0
+ASPS.US,D,20260218,000000,5.89,6.01,5.28,5.375,8730,0
diff --git a/daily/us/nasdaq stocks/1/astl.us.txt b/daily/us/nasdaq stocks/1/astl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e4528c3ee0664dfffffcac8711ab932f5d54020d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/astl.us.txt	
@@ -0,0 +1,1086 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASTL.US,D,20211021,000000,11.3115,11.7994,10.9022,11.0778,620518.40424675,0
+ASTL.US,D,20211022,000000,11.2732,11.2732,10.9699,11.2635,329524.78428337,0
+ASTL.US,D,20211025,000000,11.3704,11.6433,11.1161,11.5755,840955.08937696,0
+ASTL.US,D,20211026,000000,11.663,11.9565,11.2732,11.4195,498983.87516388,0
+ASTL.US,D,20211027,000000,11.3409,11.4097,10.9602,11.0092,356378.63428969,0
+ASTL.US,D,20211028,000000,11.0288,11.0288,10.4624,10.4917,694064.19367266,0
+ASTL.US,D,20211029,000000,10.7657,11.1751,10.7657,11.0681,615770.26135084,0
+ASTL.US,D,20211101,000000,11.0288,11.3115,10.7264,10.9316,469313.3302193,0
+ASTL.US,D,20211102,000000,10.8236,10.9582,10.5703,10.6185,402848.49794198,0
+ASTL.US,D,20211103,000000,10.6283,10.7264,10.5606,10.6381,190521.65310238,0
+ASTL.US,D,20211104,000000,10.804,11.0386,10.7069,11.0386,506216.61804332,0
+ASTL.US,D,20211105,000000,11.1161,11.126,10.9415,11.0877,549860.61849173,0
+ASTL.US,D,20211108,000000,11.2339,11.7807,11.2242,11.4195,574771.8148824,0
+ASTL.US,D,20211109,000000,11.5363,11.7021,11.0975,11.4676,416197.49268736,0
+ASTL.US,D,20211110,000000,11.5755,11.7514,11.1653,11.3409,902498.60040771,0
+ASTL.US,D,20211111,000000,11.4097,12.6878,11.4097,12.6878,2628313.5658322,0
+ASTL.US,D,20211112,000000,13.1452,13.3219,11.8387,11.8436,1950652.4180531,0
+ASTL.US,D,20211115,000000,11.9172,12.1125,11.4578,11.5069,600906.4653855,0
+ASTL.US,D,20211116,000000,11.4489,11.5854,10.9502,11.0288,662305.32155866,0
+ASTL.US,D,20211117,000000,10.9895,11.2438,10.5803,10.6381,576294.7656718,0
+ASTL.US,D,20211118,000000,10.59,10.7362,10.2965,10.4917,563609.96083593,0
+ASTL.US,D,20211119,000000,10.3652,10.541,10.2386,10.4917,322281.85444213,0
+ASTL.US,D,20211122,000000,10.4527,10.9502,10.433,10.7362,544172.21902148,0
+ASTL.US,D,20211123,000000,10.7264,10.8923,10.4044,10.6872,505002.33219651,0
+ASTL.US,D,20211124,000000,10.6381,11.0092,10.6381,10.9119,141888.07876333,0
+ASTL.US,D,20211126,000000,10.6381,10.7362,10.1797,10.4044,329700.00002637,0
+ASTL.US,D,20211129,000000,10.7844,11.1073,10.59,10.8335,916522.99072056,0
+ASTL.US,D,20211130,000000,10.7745,10.8629,10.3652,10.5999,662285.96633123,0
+ASTL.US,D,20211201,000000,10.7362,10.9022,10.1699,10.2287,321714.44066975,0
+ASTL.US,D,20211202,000000,10.1895,10.2867,9.92549,9.98433,564107.08457186,0
+ASTL.US,D,20211203,000000,9.93522,10.1208,9.54553,9.73107,818126.10797861,0
+ASTL.US,D,20211206,000000,9.82826,9.86555,9.53572,9.54553,420399.6144307,0
+ASTL.US,D,20211207,000000,9.94504,10.3358,9.81843,10.1208,610936.54797577,0
+ASTL.US,D,20211208,000000,10.1011,10.2965,10.0432,10.1699,244270.10096222,0
+ASTL.US,D,20211209,000000,10.1502,10.1502,9.67216,9.6918,228071.81300082,0
+ASTL.US,D,20211210,000000,9.76935,9.83806,9.39927,9.51609,342829.97509299,0
+ASTL.US,D,20211213,000000,9.49646,9.6329,8.96941,9.00847,754491.21368991,0
+ASTL.US,D,20211214,000000,8.93043,9.15484,8.67658,8.95968,767034.41975674,0
+ASTL.US,D,20211215,000000,9.1353,9.17437,8.51559,9.10605,1472045.5225818,0
+ASTL.US,D,20211216,000000,9.17437,9.75953,9.10605,9.39927,763820.4333082,0
+ASTL.US,D,20211217,000000,9.11588,9.42774,8.97922,9.42774,410443.89666157,0
+ASTL.US,D,20211220,000000,9.24269,9.43755,8.94016,9.04754,255755.900394,0
+ASTL.US,D,20211221,000000,9.33056,9.36982,8.95968,9.05727,311639.53544755,0
+ASTL.US,D,20211222,000000,9.14512,9.29148,8.94016,9.17437,246507.15777395,0
+ASTL.US,D,20211223,000000,9.40909,9.66236,9.16466,9.62308,323329.07411537,0
+ASTL.US,D,20211227,000000,9.80862,9.98433,9.65253,9.92549,437865.16044027,0
+ASTL.US,D,20211228,000000,9.97451,9.99415,9.74088,9.84788,343272.0892352,0
+ASTL.US,D,20211229,000000,10.0531,10.1797,9.76935,10.1307,462820.16076669,0
+ASTL.US,D,20211230,000000,10.1208,10.3456,10.111,10.2768,214277.6480247,0
+ASTL.US,D,20211231,000000,10.2867,10.5999,10.1307,10.5507,218695.73335824,0
+ASTL.US,D,20220103,000000,10.5114,10.533,10.2965,10.2965,306285.26832441,0
+ASTL.US,D,20220104,000000,10.3947,10.6185,10.267,10.5114,395610.66158164,0
+ASTL.US,D,20220105,000000,10.5999,11.1073,10.4723,10.8138,633462.97660859,0
+ASTL.US,D,20220106,000000,10.8335,10.8923,10.0531,10.3505,553976.15105975,0
+ASTL.US,D,20220107,000000,10.2582,10.3358,9.6918,10.0727,795427.51969135,0
+ASTL.US,D,20220110,000000,10.1208,10.1208,9.41792,9.61327,694389.15775414,0
+ASTL.US,D,20220111,000000,9.62308,9.89208,9.37964,9.71144,442407.52670779,0
+ASTL.US,D,20220112,000000,9.80862,10.0334,9.68198,9.98433,349302.770622,0
+ASTL.US,D,20220113,000000,9.91656,10.1875,9.75953,9.7988,655214.17744828,0
+ASTL.US,D,20220114,000000,9.85769,9.88714,9.47682,9.77917,344843.93744125,0
+ASTL.US,D,20220118,000000,9.68198,9.86752,9.53572,9.73107,485826.39530037,0
+ASTL.US,D,20220119,000000,9.80862,10.0531,9.61327,9.6918,358506.69061013,0
+ASTL.US,D,20220120,000000,9.71144,10.0334,9.1353,9.14512,860142.23193107,0
+ASTL.US,D,20220121,000000,9.10605,9.10605,8.29599,8.31553,1277256.5511806,0
+ASTL.US,D,20220124,000000,8.07149,8.38385,7.87635,8.28628,734515.60029232,0
+ASTL.US,D,20220125,000000,8.18861,8.21795,7.80801,8.14963,574910.35756291,0
+ASTL.US,D,20220126,000000,8.31553,8.76444,8.25693,8.32525,929703.9005962,0
+ASTL.US,D,20220127,000000,8.44236,8.69611,8.14963,8.15935,1174755.3415286,0
+ASTL.US,D,20220128,000000,8.21795,8.47171,7.95438,8.45218,933101.25235717,0
+ASTL.US,D,20220131,000000,8.40338,8.85721,8.40338,8.76444,432616.83771986,0
+ASTL.US,D,20220201,000000,8.81322,9.12558,8.73518,9.09633,403171.4246311,0
+ASTL.US,D,20220202,000000,9.12558,9.20363,8.73518,8.80351,350441.67295146,0
+ASTL.US,D,20220203,000000,8.7449,8.93043,8.55947,8.81322,472042.41728606,0
+ASTL.US,D,20220204,000000,8.90108,8.90108,8.45629,8.64732,385644.75685073,0
+ASTL.US,D,20220207,000000,8.64732,8.90108,8.44236,8.54975,456387.0943887,0
+ASTL.US,D,20220208,000000,8.53021,8.98894,8.53021,8.93043,682102.66312472,0
+ASTL.US,D,20220209,000000,8.98894,9.35019,8.8523,9.31102,265531.30893923,0
+ASTL.US,D,20220210,000000,9.20363,9.51609,9.05727,9.1353,326752.91197703,0
+ASTL.US,D,20220211,000000,9.7507,9.99415,9.07679,9.22807,1355279.5103185,0
+ASTL.US,D,20220214,000000,9.20363,9.33056,8.80351,8.84257,417674.60214866,0
+ASTL.US,D,20220215,000000,8.9109,9.05727,8.67658,8.92062,761074.02840638,0
+ASTL.US,D,20220216,000000,8.9109,9.11588,8.72547,8.84257,353858.37993987,0
+ASTL.US,D,20220217,000000,8.82305,8.88155,8.61808,8.63761,413863.65973852,0
+ASTL.US,D,20220218,000000,8.65715,8.73518,8.49115,8.60836,257787.18057732,0
+ASTL.US,D,20220222,000000,8.54975,8.84257,8.49115,8.55947,548740.05269351,0
+ASTL.US,D,20220223,000000,8.64732,8.67658,8.3545,8.38385,269320.85872958,0
+ASTL.US,D,20220224,000000,8.17889,8.54975,7.96901,8.48143,758476.35314686,0
+ASTL.US,D,20220225,000000,8.53051,9.05079,8.53051,8.83482,777830.56187453,0
+ASTL.US,D,20220228,000000,8.69739,9.08023,8.64832,8.93299,578959.67487921,0
+ASTL.US,D,20220301,000000,8.96244,9.23729,8.88391,9.1784,905821.58734753,0
+ASTL.US,D,20220302,000000,8.94281,9.89504,8.88391,9.71831,1356616.0397069,0
+ASTL.US,D,20220303,000000,9.79683,9.91459,9.45817,9.67904,669600.20490509,0
+ASTL.US,D,20220304,000000,9.46307,10.0128,9.45327,9.99316,1340967.8476828,0
+ASTL.US,D,20220307,000000,10.2287,10.4937,9.51216,9.58088,2190697.9859561,0
+ASTL.US,D,20220308,000000,9.58088,9.94415,9.55142,9.75757,1370965.3941012,0
+ASTL.US,D,20220309,000000,9.82629,10.2435,9.66922,10.1993,1353231.9309963,0
+ASTL.US,D,20220310,000000,10.1601,10.533,10.0717,10.4937,729993.6079484,0
+ASTL.US,D,20220311,000000,10.6705,10.6705,10.111,10.1208,832410.26581742,0
+ASTL.US,D,20220314,000000,10.0422,10.2386,9.6594,9.82629,1012118.4589669,0
+ASTL.US,D,20220315,000000,9.74775,10.2582,9.63977,10.219,981731.77060768,0
+ASTL.US,D,20220316,000000,10.3171,10.6803,10.2484,10.5429,1018836.7602754,0
+ASTL.US,D,20220317,000000,10.4251,10.7883,10.4251,10.7687,886562.11736462,0
+ASTL.US,D,20220318,000000,10.7294,10.7981,10.2287,10.5037,931347.05753486,0
+ASTL.US,D,20220321,000000,10.6214,11.3968,10.6214,11.2692,1578739.6857115,0
+ASTL.US,D,20220322,000000,11.4361,11.5049,10.9994,11.2595,1370358.2511779,0
+ASTL.US,D,20220323,000000,11.2301,11.9957,11.2301,11.878,1511534.2613112,0
+ASTL.US,D,20220324,000000,11.554,12.2706,11.4361,11.8387,2651566.3248415,0
+ASTL.US,D,20220325,000000,11.7994,11.868,11.4509,11.7111,1213647.1242964,0
+ASTL.US,D,20220328,000000,11.6816,11.7012,11.2692,11.3381,754419.90495729,0
+ASTL.US,D,20220329,000000,11.2301,11.2481,10.5134,10.9749,1454562.6587372,0
+ASTL.US,D,20220330,000000,11.0828,11.2692,10.9453,11.2692,1045605.0398026,0
+ASTL.US,D,20220331,000000,11.3381,11.554,11.0141,11.0435,987087.056427,0
+ASTL.US,D,20220401,000000,11.0533,11.6227,11.0533,11.5737,1239485.3342111,0
+ASTL.US,D,20220404,000000,11.6325,11.6325,11.0877,11.1908,638310.95173017,0
+ASTL.US,D,20220405,000000,11.1809,11.2988,10.9502,11.0042,795618.01587704,0
+ASTL.US,D,20220406,000000,10.9061,10.9945,10.484,10.5723,767079.24238867,0
+ASTL.US,D,20220407,000000,10.3761,10.6607,10.2631,10.5626,567407.66019571,0
+ASTL.US,D,20220408,000000,10.5821,10.9256,10.5134,10.7981,509130.0891187,0
+ASTL.US,D,20220411,000000,10.9552,10.9552,10.3761,10.4937,913644.15531531,0
+ASTL.US,D,20220412,000000,10.5626,10.8473,10.3761,10.4054,1148119.4925049,0
+ASTL.US,D,20220413,000000,10.4644,10.7738,10.3858,10.7097,914732.12283577,0
+ASTL.US,D,20220414,000000,10.7196,10.7392,10.3171,10.6214,1285200.3439939,0
+ASTL.US,D,20220418,000000,10.6902,10.9356,10.5429,10.6214,1153184.4499129,0
+ASTL.US,D,20220419,000000,10.6116,10.6509,10.4159,10.5134,772450.82734688,0
+ASTL.US,D,20220420,000000,10.533,10.533,10.0226,10.2876,1600595.8122578,0
+ASTL.US,D,20220421,000000,10.2975,10.484,9.89504,10.1993,1683830.4210536,0
+ASTL.US,D,20220422,000000,10.1307,10.4349,9.87541,9.95387,1099321.9080808,0
+ASTL.US,D,20220425,000000,9.78703,9.78703,9.13923,9.61033,1241743.7836426,0
+ASTL.US,D,20220426,000000,9.62014,9.71831,9.19803,9.22748,1154025.8929577,0
+ASTL.US,D,20220427,000000,9.33546,9.53669,9.23729,9.41399,908498.72090911,0
+ASTL.US,D,20220428,000000,9.47289,9.72812,9.15877,9.66922,968381.75716613,0
+ASTL.US,D,20220429,000000,9.63977,9.86555,9.36491,9.39436,359512.14373999,0
+ASTL.US,D,20220502,000000,9.31583,9.40418,8.98207,9.1784,1093475.6107026,0
+ASTL.US,D,20220503,000000,9.15877,9.42381,9.10969,9.34528,510504.31026578,0
+ASTL.US,D,20220504,000000,9.41399,9.58088,9.0017,9.53179,798600.75829268,0
+ASTL.US,D,20220505,000000,9.51216,9.51216,8.82501,9.10969,919741.05195382,0
+ASTL.US,D,20220506,000000,9.12931,9.15877,8.73666,8.95262,751920.02453108,0
+ASTL.US,D,20220509,000000,8.74647,8.93299,8.51088,8.56977,1280398.2102004,0
+ASTL.US,D,20220510,000000,8.84464,8.88391,8.11823,8.27527,1331603.9923944,0
+ASTL.US,D,20220511,000000,8.32436,8.49125,8.04951,8.13785,1487652.9667587,0
+ASTL.US,D,20220512,000000,8.00042,8.26547,7.81391,8.24584,1634962.5465931,0
+ASTL.US,D,20220513,000000,8.35382,9.08023,8.35382,8.65812,1984707.4313573,0
+ASTL.US,D,20220516,000000,8.73666,9.01152,8.64832,8.94281,1210394.427393,0
+ASTL.US,D,20220517,000000,9.25693,9.32564,8.97225,9.22748,878820.02639508,0
+ASTL.US,D,20220518,000000,9.21767,9.24712,8.91826,9.02134,1051063.2139361,0
+ASTL.US,D,20220519,000000,8.95262,9.28638,8.85445,9.13913,1107018.1577222,0
+ASTL.US,D,20220520,000000,9.23729,9.24712,8.55505,8.72684,1330766.6241343,0
+ASTL.US,D,20220523,000000,8.81519,9.19803,8.81519,9.12931,518141.47552876,0
+ASTL.US,D,20220524,000000,9.03115,9.11951,8.75629,8.96244,869127.13224046,0
+ASTL.US,D,20220525,000000,8.92317,9.30601,8.85445,9.25693,447878.94389166,0
+ASTL.US,D,20220526,000000,9.24712,9.45327,9.24221,9.37473,533594.07788626,0
+ASTL.US,D,20220527,000000,9.53179,9.69376,9.40418,9.62996,401693.29647364,0
+ASTL.US,D,20220531,000000,9.62996,9.87541,9.30601,9.42381,605828.80532823,0
+ASTL.US,D,20220601,000000,9.47289,9.6005,9.2962,9.47289,667683.01869396,0
+ASTL.US,D,20220602,000000,9.56124,9.73794,9.53179,9.63977,474181.67926448,0
+ASTL.US,D,20220603,000000,9.57105,9.6594,9.26184,9.30601,870806.96224161,0
+ASTL.US,D,20220606,000000,9.44345,9.53179,9.08023,9.13913,620773.07829181,0
+ASTL.US,D,20220607,000000,9.02134,9.39436,9.01152,9.37473,666446.32153118,0
+ASTL.US,D,20220608,000000,9.31583,9.31583,8.85445,8.90353,858798.57166938,0
+ASTL.US,D,20220609,000000,8.85445,8.97716,8.67776,8.68758,923923.81846973,0
+ASTL.US,D,20220610,000000,8.69739,8.69739,8.344,8.44216,871510.88130213,0
+ASTL.US,D,20220613,000000,8.13785,8.33418,7.78447,7.82373,1410194.3653047,0
+ASTL.US,D,20220614,000000,7.85317,8.09858,7.60775,7.75501,1569326.9330064,0
+ASTL.US,D,20220615,000000,9.22748,9.55633,8.86427,9.27657,6346984.5133594,0
+ASTL.US,D,20220616,000000,8.99188,9.24712,8.80537,9.02134,2838956.505886,0
+ASTL.US,D,20220617,000000,9.0606,9.12931,8.73666,9.07042,2221447.3301555,0
+ASTL.US,D,20220621,000000,9.22748,9.44345,9.17349,9.36491,2907447.5248657,0
+ASTL.US,D,20220622,000000,9.12931,9.52198,9.08023,9.25693,1956155.4148186,0
+ASTL.US,D,20220623,000000,9.27657,9.31583,8.77593,9.02134,3385987.186389,0
+ASTL.US,D,20220624,000000,9.05095,9.2977,9.01147,9.18913,1525715.3446388,0
+ASTL.US,D,20220627,000000,9.22861,9.3816,9.09043,9.24835,1243378.7721906,0
+ASTL.US,D,20220628,000000,9.28783,9.45562,9.11017,9.12003,1404739.7194996,0
+ASTL.US,D,20220629,000000,9.15951,9.19406,8.92263,9.12003,1676056.2184615,0
+ASTL.US,D,20220630,000000,8.97199,9.01147,8.7351,8.86341,1760953.43808,0
+ASTL.US,D,20220701,000000,8.8338,9.17433,8.79432,9.08055,1722515.3974438,0
+ASTL.US,D,20220705,000000,8.87328,8.87328,8.64627,8.75484,2286100.4151983,0
+ASTL.US,D,20220706,000000,8.70549,8.94238,8.70549,8.91276,1794446.2751961,0
+ASTL.US,D,20220707,000000,9.07068,9.12003,8.90783,9.02134,1739412.7759127,0
+ASTL.US,D,20220708,000000,9.00159,9.09043,8.92756,9.05095,1617599.2726109,0
+ASTL.US,D,20220711,000000,8.94238,9.02627,8.88808,8.91276,2051988.9487423,0
+ASTL.US,D,20220712,000000,8.88315,8.99172,8.77459,8.8338,2424433.3906151,0
+ASTL.US,D,20220713,000000,8.76471,8.99666,8.7351,8.91276,2471215.765648,0
+ASTL.US,D,20220714,000000,8.84367,8.96211,8.70549,8.88315,2394877.6690241,0
+ASTL.US,D,20220715,000000,8.97199,9.07562,8.78445,9.01147,1709724.3311787,0
+ASTL.US,D,20220718,000000,8.98186,9.52472,8.98186,9.23847,4464575.5323999,0
+ASTL.US,D,20220719,000000,9.27796,9.47537,9.23847,9.33718,5372197.1736503,0
+ASTL.US,D,20220720,000000,9.33718,9.50497,9.31744,9.33718,3216244.4646129,0
+ASTL.US,D,20220721,000000,9.34705,9.4951,9.28783,9.42601,4152118.9117144,0
+ASTL.US,D,20220722,000000,9.45562,9.4951,9.32731,9.34705,3859996.2870638,0
+ASTL.US,D,20220725,000000,9.41614,9.59381,9.3964,9.43588,7471963.4144213,0
+ASTL.US,D,20220726,000000,9.41614,9.48524,9.20887,9.20887,5148031.8376913,0
+ASTL.US,D,20220727,000000,9.26809,9.37666,9.12991,9.2977,2098994.2176032,0
+ASTL.US,D,20220728,000000,9.19899,9.38653,8.96211,9.08055,3860511.9823294,0
+ASTL.US,D,20220729,000000,9.13978,9.15951,8.93251,9.08055,2031861.6360751,0
+ASTL.US,D,20220801,000000,9.25822,9.3125,9.09043,9.19899,2104513.8793071,0
+ASTL.US,D,20220802,000000,9.16939,9.22861,8.88315,8.90289,1540122.3911568,0
+ASTL.US,D,20220803,000000,9.01147,9.02124,8.61666,8.78445,2340617.2060623,0
+ASTL.US,D,20220804,000000,8.90289,9.17926,8.81407,9.11017,3325399.6247926,0
+ASTL.US,D,20220805,000000,9.08055,9.39146,8.98186,9.27796,2703034.465137,0
+ASTL.US,D,20220808,000000,9.38653,9.3964,8.96211,8.99172,2414842.8770891,0
+ASTL.US,D,20220809,000000,8.97199,8.99172,8.67588,8.88315,2331263.770517,0
+ASTL.US,D,20220810,000000,8.98186,9.34212,8.78445,9.24835,2777427.3065348,0
+ASTL.US,D,20220811,000000,9.27796,9.44576,9.17433,9.20887,1448090.5427353,0
+ASTL.US,D,20220812,000000,9.20887,9.3816,9.20887,9.35692,2465137.8562203,0
+ASTL.US,D,20220815,000000,9.25822,9.39146,9.09536,9.37666,1844945.9113876,0
+ASTL.US,D,20220816,000000,9.3964,9.61355,9.3964,9.61355,2066361.5480323,0
+ASTL.US,D,20220817,000000,9.52472,9.52472,9.15951,9.32731,1790235.6081547,0
+ASTL.US,D,20220818,000000,9.37666,9.45562,9.18913,9.22861,959507.2717905,0
+ASTL.US,D,20220819,000000,9.15951,9.15951,8.89303,8.94238,904718.95571784,0
+ASTL.US,D,20220822,000000,8.8338,8.84367,8.6216,8.67588,1094138.1833552,0
+ASTL.US,D,20220823,000000,8.74497,9.22367,8.72523,9.19899,1630342.7206491,0
+ASTL.US,D,20220824,000000,9.31744,9.67277,9.20887,9.66289,2119188.3984187,0
+ASTL.US,D,20220825,000000,9.70237,9.81293,9.53458,9.72212,1191984.5212259,0
+ASTL.US,D,20220826,000000,9.79121,9.79121,9.40134,9.50497,1209254.7402797,0
+ASTL.US,D,20220829,000000,9.44576,9.53458,9.39146,9.42601,1019911.4991746,0
+ASTL.US,D,20220830,000000,9.53516,9.53516,9.06882,9.26726,1748625.5793411,0
+ASTL.US,D,20220831,000000,9.23749,9.23749,8.99936,9.04897,890488.26690816,0
+ASTL.US,D,20220901,000000,8.92991,8.94975,8.54294,8.66201,2002214.5715009,0
+ASTL.US,D,20220902,000000,8.74139,8.93983,8.71658,8.80092,1097061.0895216,0
+ASTL.US,D,20220906,000000,8.8803,9.13331,8.80092,8.93983,1171804.2009843,0
+ASTL.US,D,20220907,000000,8.89022,9.01424,8.74139,8.98944,888408.06596617,0
+ASTL.US,D,20220908,000000,8.94975,9.13827,8.87037,9.09858,778930.43644887,0
+ASTL.US,D,20220909,000000,9.16804,9.47562,9.15812,9.44586,937659.64524582,0
+ASTL.US,D,20220912,000000,9.56492,9.59469,9.24741,9.27718,1027322.9576509,0
+ASTL.US,D,20220913,000000,9.03399,9.29702,9.02417,9.05889,588437.84931483,0
+ASTL.US,D,20220914,000000,9.05889,9.11843,8.54294,8.69178,2081519.2088664,0
+ASTL.US,D,20220915,000000,8.65209,8.7017,8.39411,8.4338,1554645.8336512,0
+ASTL.US,D,20220916,000000,8.27505,8.36435,8.02699,8.20559,2009055.8525059,0
+ASTL.US,D,20220919,000000,8.09645,8.3445,8.06172,8.18575,981830.65623642,0
+ASTL.US,D,20220920,000000,8.11629,8.11629,7.89801,7.94762,830779.24335812,0
+ASTL.US,D,20220921,000000,7.93769,7.97738,7.70949,7.71941,1181637.7865419,0
+ASTL.US,D,20220922,000000,7.78886,7.91785,7.72933,7.7591,1762653.8336587,0
+ASTL.US,D,20220923,000000,7.69956,7.69956,7.32748,7.44159,1474767.7300376,0
+ASTL.US,D,20220926,000000,7.38702,7.71445,7.36717,7.50112,1622380.3611261,0
+ASTL.US,D,20220927,000000,7.5805,7.64003,7.1985,7.36221,1337147.9246951,0
+ASTL.US,D,20220928,000000,6.4593,6.74704,6.16164,6.65774,4822149.6830628,0
+ASTL.US,D,20220929,000000,6.65774,6.7272,6.41961,6.49899,1793991.8995939,0
+ASTL.US,D,20220930,000000,6.4593,6.57836,6.34023,6.38984,1582111.7426003,0
+ASTL.US,D,20221003,000000,6.49899,6.61309,6.41465,6.52875,1080413.4348899,0
+ASTL.US,D,20221004,000000,6.65774,6.9554,6.64782,6.88595,1265986.7096219,0
+ASTL.US,D,20221005,000000,6.8165,6.83634,6.61805,6.73712,1098488.2041213,0
+ASTL.US,D,20221006,000000,6.73712,6.89091,6.66766,6.84626,1209953.3124456,0
+ASTL.US,D,20221007,000000,6.80657,6.83634,6.47418,6.57836,1134974.3642482,0
+ASTL.US,D,20221010,000000,6.61805,6.79665,6.60813,6.73712,739124.42074884,0
+ASTL.US,D,20221011,000000,6.67759,6.88595,6.64286,6.69743,874475.55733144,0
+ASTL.US,D,20221012,000000,6.66766,6.66766,6.39481,6.49899,1728107.7834219,0
+ASTL.US,D,20221013,000000,6.35016,6.73216,6.31047,6.67759,2114804.4396369,0
+ASTL.US,D,20221014,000000,6.67759,6.74704,6.40969,6.44938,797122.11619835,0
+ASTL.US,D,20221017,000000,6.60813,6.83634,6.53371,6.6379,2007311.2653787,0
+ASTL.US,D,20221018,000000,6.75696,6.79665,6.60813,6.67759,586982.51493487,0
+ASTL.US,D,20221019,000000,6.62798,6.74704,6.57836,6.65774,568674.93251663,0
+ASTL.US,D,20221020,000000,6.66766,6.86114,6.58829,6.69743,816599.81164646,0
+ASTL.US,D,20221021,000000,6.64782,6.9554,6.64286,6.93556,786704.9858997,0
+ASTL.US,D,20221024,000000,6.96533,6.96533,6.68751,6.73712,860955.2590578,0
+ASTL.US,D,20221025,000000,6.74704,6.84626,6.67759,6.74704,760190.48668367,0
+ASTL.US,D,20221026,000000,6.76688,6.9554,6.74704,6.85618,736575.56988533,0
+ASTL.US,D,20221027,000000,6.87603,6.88595,6.60813,6.6379,967975.7519973,0
+ASTL.US,D,20221028,000000,6.65774,6.73712,6.44938,6.70735,1039374.8195038,0
+ASTL.US,D,20221031,000000,6.66766,6.80161,6.61805,6.75696,671319.34382332,0
+ASTL.US,D,20221101,000000,6.84626,6.9306,6.77681,6.82642,827316.27318531,0
+ASTL.US,D,20221102,000000,6.84626,7.19354,6.84626,6.92564,2338705.2151552,0
+ASTL.US,D,20221103,000000,6.78673,6.83634,6.60317,6.76688,1147641.0141702,0
+ASTL.US,D,20221104,000000,6.96533,7.29276,6.84626,7.29276,1513341.1460515,0
+ASTL.US,D,20221107,000000,7.3126,7.52097,7.18361,7.18361,949107.80537182,0
+ASTL.US,D,20221108,000000,6.77681,6.97525,6.29062,6.82642,2618542.6343175,0
+ASTL.US,D,20221109,000000,6.75696,6.75696,6.37496,6.40969,1610019.0895401,0
+ASTL.US,D,20221110,000000,6.64782,6.75696,6.44938,6.57836,1240805.5950213,0
+ASTL.US,D,20221111,000000,6.67759,6.94548,6.6379,6.74704,1504044.7441674,0
+ASTL.US,D,20221114,000000,6.75696,6.76688,6.51883,6.53868,741847.62954015,0
+ASTL.US,D,20221115,000000,6.55852,6.92564,6.5486,6.67759,1192353.2402315,0
+ASTL.US,D,20221116,000000,6.64782,6.64782,6.44938,6.47914,1014120.1319048,0
+ASTL.US,D,20221117,000000,6.37992,6.42457,6.30055,6.39977,808281.02357709,0
+ASTL.US,D,20221118,000000,6.44938,6.50891,6.34023,6.4593,673120.37051098,0
+ASTL.US,D,20221121,000000,6.42457,6.51883,6.34023,6.4593,994071.99375649,0
+ASTL.US,D,20221122,000000,6.52875,6.86114,6.52875,6.62798,1552488.0283136,0
+ASTL.US,D,20221123,000000,6.59821,6.62798,6.46922,6.62798,585664.24805884,0
+ASTL.US,D,20221125,000000,6.59821,6.68751,6.59821,6.61805,280234.51178407,0
+ASTL.US,D,20221128,000000,6.61805,6.61805,6.27078,6.37,1534327.5918922,0
+ASTL.US,D,20221129,000000,6.47,6.6,6.425,6.46,1240695,0
+ASTL.US,D,20221130,000000,6.5,6.63,6.445,6.62,1155416,0
+ASTL.US,D,20221201,000000,6.65,6.71,6.52,6.61,789008,0
+ASTL.US,D,20221202,000000,6.53,6.865,6.53,6.84,1010778,0
+ASTL.US,D,20221205,000000,6.81,6.88,6.525,6.55,815866,0
+ASTL.US,D,20221206,000000,6.66,6.66,6.305,6.35,763973,0
+ASTL.US,D,20221207,000000,6.32,6.45,6.28,6.34,1036922,0
+ASTL.US,D,20221208,000000,6.4,6.505,6.29,6.33,996286,0
+ASTL.US,D,20221209,000000,6.33,6.35,6.11,6.13,986677,0
+ASTL.US,D,20221212,000000,6.13,6.18,5.9775,6.16,1289417,0
+ASTL.US,D,20221213,000000,6.34,6.46,5.98,6.02,1760305,0
+ASTL.US,D,20221214,000000,6,6.05,5.88,5.94,1042594,0
+ASTL.US,D,20221215,000000,5.88,5.88,5.75,5.78,617221,0
+ASTL.US,D,20221216,000000,5.75,5.895,5.7,5.86,712411,0
+ASTL.US,D,20221219,000000,5.92,5.92,5.64,5.68,726282,0
+ASTL.US,D,20221220,000000,5.7,6.06,5.68,6.04,839608,0
+ASTL.US,D,20221221,000000,6.1,6.37,6.1,6.37,1144301,0
+ASTL.US,D,20221222,000000,6.32,6.37,5.96,6.15,1308104,0
+ASTL.US,D,20221223,000000,6.2,6.41,6.14,6.41,1481691,0
+ASTL.US,D,20221227,000000,6.46,6.46,6.26,6.32,786590,0
+ASTL.US,D,20221228,000000,6.32,6.4,5.985,6.09,2381933,0
+ASTL.US,D,20221229,000000,6.11,6.38,6.11,6.35,1345647,0
+ASTL.US,D,20221230,000000,6.32,6.38,6.2,6.34,861926,0
+ASTL.US,D,20230103,000000,6.33,6.47,6.22,6.26,978299,0
+ASTL.US,D,20230104,000000,6.35,6.35,6.1,6.13,948792,0
+ASTL.US,D,20230105,000000,6.12,6.2,5.985,6.05,1332140,0
+ASTL.US,D,20230106,000000,6.1,6.45,6.1,6.33,979399,0
+ASTL.US,D,20230109,000000,6.34,6.58,6.33,6.35,903294,0
+ASTL.US,D,20230110,000000,6.09,6.1,5.785,5.96,3655335,0
+ASTL.US,D,20230111,000000,6.03,6.205,5.93,6.18,2169101,0
+ASTL.US,D,20230112,000000,6.32,6.41,6.115,6.38,1179598,0
+ASTL.US,D,20230113,000000,6.29,6.39,6.275,6.38,565685,0
+ASTL.US,D,20230117,000000,6.37,6.565,6.37,6.45,871911,0
+ASTL.US,D,20230118,000000,6.74,6.99,6.66,6.74,2204245,0
+ASTL.US,D,20230119,000000,6.78,6.89,6.59,6.89,1169403,0
+ASTL.US,D,20230120,000000,6.9,7.27,6.86,7.26,925212,0
+ASTL.US,D,20230123,000000,7.27,7.44,7.22,7.44,963094,0
+ASTL.US,D,20230124,000000,7.36,7.43,7.265,7.38,800177,0
+ASTL.US,D,20230125,000000,7.35,7.42,7.18,7.4,884272,0
+ASTL.US,D,20230126,000000,7.49,7.79,7.48,7.76,1384295,0
+ASTL.US,D,20230127,000000,7.7,8,7.69,7.96,1992301,0
+ASTL.US,D,20230130,000000,7.9,8.21,7.85,8.19,1643523,0
+ASTL.US,D,20230131,000000,8.13,8.42,8.08,8.41,1484043,0
+ASTL.US,D,20230201,000000,8.32,8.39,8.07,8.36,1497638,0
+ASTL.US,D,20230202,000000,8.42,8.55,8.34,8.42,1066636,0
+ASTL.US,D,20230203,000000,8.32,8.65,8.32,8.54,757713,0
+ASTL.US,D,20230206,000000,8.4,8.49,8.23,8.32,1085010,0
+ASTL.US,D,20230207,000000,8.33,8.47,8.27,8.42,1076490,0
+ASTL.US,D,20230208,000000,8.42,8.42,8.09,8.16,934492,0
+ASTL.US,D,20230209,000000,8.22,8.28,8.05,8.16,1716112,0
+ASTL.US,D,20230210,000000,8.11,8.305,8.07,8.27,1619767,0
+ASTL.US,D,20230213,000000,8.28,8.31,8.09,8.13,1755124,0
+ASTL.US,D,20230214,000000,7.94,8.805,7.91,8.29,3086450,0
+ASTL.US,D,20230215,000000,8.09,8.375,8.03,8.27,1885558,0
+ASTL.US,D,20230216,000000,8.21,8.27,7.97,7.97,1267675,0
+ASTL.US,D,20230217,000000,7.96,7.96,7.72,7.74,930044,0
+ASTL.US,D,20230221,000000,7.71,7.82,7.4,7.46,1075226,0
+ASTL.US,D,20230222,000000,7.4,7.66,7.4,7.57,1109716,0
+ASTL.US,D,20230223,000000,7.55,7.76,7.38,7.55,2246412,0
+ASTL.US,D,20230224,000000,7.41,7.505,7.29,7.46,1159843,0
+ASTL.US,D,20230227,000000,7.46,7.785,7.46,7.59,1552657,0
+ASTL.US,D,20230228,000000,7.62,8.15,7.5795,8.02,1768517,0
+ASTL.US,D,20230301,000000,8.13,8.33,8.025,8.2,1674355,0
+ASTL.US,D,20230302,000000,8.16,8.53,8.015,8.44,1379392,0
+ASTL.US,D,20230303,000000,8.53,9.2,8.5,9.06,2656893,0
+ASTL.US,D,20230306,000000,9.08,9.095,8.57,8.66,1386000,0
+ASTL.US,D,20230307,000000,8.57,8.65,8.345,8.54,976505,0
+ASTL.US,D,20230308,000000,8.63,8.63,8.348,8.4,1133537,0
+ASTL.US,D,20230309,000000,8.39,8.595,8.2225,8.24,1253225,0
+ASTL.US,D,20230310,000000,8.25,8.27,7.79,7.89,1657404,0
+ASTL.US,D,20230313,000000,7.77,8.02,7.6959,7.83,730371,0
+ASTL.US,D,20230314,000000,8.01,8.185,7.97,8.11,1479906,0
+ASTL.US,D,20230315,000000,7.9,7.985,7.57,7.64,2045328,0
+ASTL.US,D,20230316,000000,7.58,7.94,7.445,7.87,1466041,0
+ASTL.US,D,20230317,000000,7.85,7.93,7.675,7.69,2986441,0
+ASTL.US,D,20230320,000000,7.8,8.02,7.615,7.72,1099617,0
+ASTL.US,D,20230321,000000,7.85,7.9,7.715,7.88,1199047,0
+ASTL.US,D,20230322,000000,7.86,7.88,7.58,7.59,953999,0
+ASTL.US,D,20230323,000000,7.63,7.695,7.475,7.54,1171433,0
+ASTL.US,D,20230324,000000,7.43,7.47,7.295,7.45,1255489,0
+ASTL.US,D,20230327,000000,7.51,7.615,7.31,7.52,704635,0
+ASTL.US,D,20230328,000000,7.5,7.695,7.4305,7.66,655175,0
+ASTL.US,D,20230329,000000,7.8,7.805,7.645,7.71,506402,0
+ASTL.US,D,20230330,000000,7.7,7.79,7.67,7.74,438881,0
+ASTL.US,D,20230331,000000,7.79,8.27,7.77,8.08,953763,0
+ASTL.US,D,20230403,000000,8.14,8.18,7.92,8.03,483900,0
+ASTL.US,D,20230404,000000,8.05,8.0724,7.48,7.63,917166,0
+ASTL.US,D,20230405,000000,7.58,7.58,7.36,7.42,781105,0
+ASTL.US,D,20230406,000000,7.4,7.56,7.31,7.53,469606,0
+ASTL.US,D,20230410,000000,7.52,7.66,7.41,7.63,360579,0
+ASTL.US,D,20230411,000000,7.71,7.97,7.7,7.9,491784,0
+ASTL.US,D,20230412,000000,7.98,7.98,7.77,7.79,448079,0
+ASTL.US,D,20230413,000000,7.82,8.045,7.81,8.01,445388,0
+ASTL.US,D,20230414,000000,8,8.04,7.71,7.75,305547,0
+ASTL.US,D,20230417,000000,7.78,7.94,7.69,7.88,479294,0
+ASTL.US,D,20230418,000000,7.89,8.04,7.885,8.04,673655,0
+ASTL.US,D,20230419,000000,7.95,7.97,7.705,7.78,394824,0
+ASTL.US,D,20230420,000000,7.71,7.8892,7.58,7.65,502596,0
+ASTL.US,D,20230421,000000,7.62,7.62,7.37,7.51,486482,0
+ASTL.US,D,20230424,000000,7.48,7.705,7.46,7.69,499439,0
+ASTL.US,D,20230425,000000,7.55,7.58,7.14,7.23,893939,0
+ASTL.US,D,20230426,000000,7.24,7.359,7.16,7.21,490223,0
+ASTL.US,D,20230427,000000,7.22,7.305,7.15,7.26,443306,0
+ASTL.US,D,20230428,000000,7.26,7.43,7.17,7.39,426789,0
+ASTL.US,D,20230501,000000,7.39,7.39,7.092,7.17,439672,0
+ASTL.US,D,20230502,000000,7.17,7.17,6.825,7.03,834470,0
+ASTL.US,D,20230503,000000,7,7.14,6.985,7.03,637962,0
+ASTL.US,D,20230504,000000,6.99,7.015,6.875,6.98,525136,0
+ASTL.US,D,20230505,000000,7.09,7.18,7.05,7.16,371808,0
+ASTL.US,D,20230508,000000,7.21,7.385,7.18,7.29,614721,0
+ASTL.US,D,20230509,000000,7.24,7.31,7.18,7.24,320563,0
+ASTL.US,D,20230510,000000,7.33,7.35,7.135,7.22,386300,0
+ASTL.US,D,20230511,000000,7.14,7.15,7.03,7.11,384407,0
+ASTL.US,D,20230512,000000,7.12,7.19,7.09,7.12,525280,0
+ASTL.US,D,20230515,000000,7.13,7.345,7.13,7.3,373368,0
+ASTL.US,D,20230516,000000,7.27,7.505,7.27,7.36,742293,0
+ASTL.US,D,20230517,000000,7.42,7.44,7.29,7.34,408365,0
+ASTL.US,D,20230518,000000,7.26,7.38,7.26,7.36,360615,0
+ASTL.US,D,20230519,000000,7.45,7.81,7.37,7.48,1248571,0
+ASTL.US,D,20230522,000000,7.5,7.55,7.445,7.53,627510,0
+ASTL.US,D,20230523,000000,7.52,7.52,7.37,7.42,688588,0
+ASTL.US,D,20230524,000000,7.39,7.39,7.03,7.14,669171,0
+ASTL.US,D,20230525,000000,7.15,7.16,6.985,7.07,517587,0
+ASTL.US,D,20230526,000000,7.08,7.215,7.08,7.16,471035,0
+ASTL.US,D,20230530,000000,7.27,7.27,6.71,6.87,961668,0
+ASTL.US,D,20230531,000000,6.82,6.88,6.61,6.85,706021,0
+ASTL.US,D,20230601,000000,6.9,7.36,6.9,7.08,782690,0
+ASTL.US,D,20230602,000000,7.23,7.55,7.23,7.36,882072,0
+ASTL.US,D,20230605,000000,7.36,7.54,7.31,7.52,539317,0
+ASTL.US,D,20230606,000000,7.5,7.84,7.47,7.8,583960,0
+ASTL.US,D,20230607,000000,7.89,7.93,7.54,7.68,845079,0
+ASTL.US,D,20230608,000000,7.72,7.9,7.64,7.8,620247,0
+ASTL.US,D,20230609,000000,7.77,7.85,7.71,7.84,557506,0
+ASTL.US,D,20230612,000000,7.85,7.85,7.7,7.75,495840,0
+ASTL.US,D,20230613,000000,7.8,8.125,7.77,7.93,620521,0
+ASTL.US,D,20230614,000000,7.91,8.0401,7.695,7.75,482833,0
+ASTL.US,D,20230615,000000,7.8,7.81,7.68,7.74,314866,0
+ASTL.US,D,20230616,000000,7.74,7.83,7.63,7.78,688220,0
+ASTL.US,D,20230620,000000,7.78,7.78,7.47,7.47,636934,0
+ASTL.US,D,20230621,000000,7.42,7.795,7.39,7.66,926576,0
+ASTL.US,D,20230622,000000,7,7.23,6.54,6.96,3427739,0
+ASTL.US,D,20230623,000000,6.87,7.02,6.67,6.96,1454624,0
+ASTL.US,D,20230626,000000,7.065,7.35,6.95,7.23,889142,0
+ASTL.US,D,20230627,000000,7.26,7.35,7.07,7.09,507325,0
+ASTL.US,D,20230628,000000,7.02,7.08,6.83,7.06,1091939,0
+ASTL.US,D,20230629,000000,7.07,7.125,6.955,7.1,1053949,0
+ASTL.US,D,20230630,000000,7.17,7.17,6.95,7.1,1607722,0
+ASTL.US,D,20230703,000000,7.05,7.32,7.05,7.21,1164234,0
+ASTL.US,D,20230705,000000,7.03,7.42,7.01,7.3,1159433,0
+ASTL.US,D,20230706,000000,7.2,7.2069,6.93,7.14,771222,0
+ASTL.US,D,20230707,000000,7.14,7.255,7.05,7.17,626010,0
+ASTL.US,D,20230710,000000,7.16,7.35,7.12,7.28,794304,0
+ASTL.US,D,20230711,000000,7.31,7.34,7.18,7.21,490477,0
+ASTL.US,D,20230712,000000,7.31,7.45,7.22,7.27,614522,0
+ASTL.US,D,20230713,000000,7.33,7.41,7.14,7.24,733313,0
+ASTL.US,D,20230714,000000,7.23,7.375,7.09,7.36,564793,0
+ASTL.US,D,20230717,000000,7.33,7.33,7.135,7.17,484432,0
+ASTL.US,D,20230718,000000,7.18,7.29,7.09,7.11,447760,0
+ASTL.US,D,20230719,000000,7.13,7.15,7.03,7.12,454015,0
+ASTL.US,D,20230720,000000,7.1,7.21,6.97,7.17,596194,0
+ASTL.US,D,20230721,000000,7.2,7.28,7.1,7.16,552380,0
+ASTL.US,D,20230724,000000,7.16,7.2475,7.08,7.19,347710,0
+ASTL.US,D,20230725,000000,7.23,7.4,7.23,7.29,475524,0
+ASTL.US,D,20230726,000000,7.28,7.3,7.17,7.29,209269,0
+ASTL.US,D,20230727,000000,7.3,7.3,7.15,7.16,230327,0
+ASTL.US,D,20230728,000000,7.2,7.32,7.09,7.31,311389,0
+ASTL.US,D,20230731,000000,7.35,7.765,7.32,7.73,774133,0
+ASTL.US,D,20230801,000000,7.67,7.68,7.485,7.53,410338,0
+ASTL.US,D,20230802,000000,7.43,7.437,7.16,7.16,382272,0
+ASTL.US,D,20230803,000000,7.17,7.17,6.92,7,490285,0
+ASTL.US,D,20230804,000000,7.02,7.18,6.971,7.03,375922,0
+ASTL.US,D,20230807,000000,7.04,7.0874,6.865,6.96,465932,0
+ASTL.US,D,20230808,000000,6.88,6.955,6.72,6.9,505903,0
+ASTL.US,D,20230809,000000,6.9,6.9163,6.81,6.83,353132,0
+ASTL.US,D,20230810,000000,6.83,6.87,6.69,6.84,1196153,0
+ASTL.US,D,20230811,000000,7.06,7.37,6.93,6.95,1210096,0
+ASTL.US,D,20230814,000000,7.345,7.825,7.23,7.77,3732214,0
+ASTL.US,D,20230815,000000,7.67,7.775,7.51,7.6,1003322,0
+ASTL.US,D,20230816,000000,7.57,7.68,7.47,7.47,1024889,0
+ASTL.US,D,20230817,000000,7.52,7.575,7.39,7.45,937618,0
+ASTL.US,D,20230818,000000,7.41,7.52,7.19,7.26,543798,0
+ASTL.US,D,20230821,000000,7.28,7.29,7.1725,7.21,376154,0
+ASTL.US,D,20230822,000000,7.25,7.275,7.16,7.23,258079,0
+ASTL.US,D,20230823,000000,7.2,7.25,7.135,7.17,306441,0
+ASTL.US,D,20230824,000000,7.07,7.11,6.98,7.05,221628,0
+ASTL.US,D,20230825,000000,7.05,7.23,6.99,7.19,391581,0
+ASTL.US,D,20230828,000000,7.19,7.575,7.15,7.52,872482,0
+ASTL.US,D,20230829,000000,7.49,7.66,7.46,7.66,484941,0
+ASTL.US,D,20230830,000000,7.62,7.7697,7.59,7.62,450323,0
+ASTL.US,D,20230831,000000,7.65,7.75,7.57,7.66,410105,0
+ASTL.US,D,20230901,000000,7.66,7.79,7.48,7.58,476333,0
+ASTL.US,D,20230905,000000,7.55,7.7,7.53,7.63,378279,0
+ASTL.US,D,20230906,000000,7.6,7.66,7.33,7.34,210006,0
+ASTL.US,D,20230907,000000,7.27,7.28,7.075,7.13,247596,0
+ASTL.US,D,20230908,000000,7.14,7.21,7.07,7.17,298974,0
+ASTL.US,D,20230911,000000,7.24,7.2912,7.07,7.09,386530,0
+ASTL.US,D,20230912,000000,7.07,7.195,7.03,7.03,265092,0
+ASTL.US,D,20230913,000000,7.03,7.11,6.89,6.9,543446,0
+ASTL.US,D,20230914,000000,6.99,7.06,6.95,6.97,314494,0
+ASTL.US,D,20230915,000000,6.98,7.05,6.82,6.92,615553,0
+ASTL.US,D,20230918,000000,6.95,6.95,6.72,6.76,420853,0
+ASTL.US,D,20230919,000000,6.77,6.93,6.73,6.91,525476,0
+ASTL.US,D,20230920,000000,6.91,7.02,6.79,6.8,304091,0
+ASTL.US,D,20230921,000000,6.72,6.87,6.63,6.71,422898,0
+ASTL.US,D,20230922,000000,6.72,6.88,6.6712,6.78,348834,0
+ASTL.US,D,20230925,000000,6.76,6.945,6.7,6.93,243389,0
+ASTL.US,D,20230926,000000,6.81,6.9,6.75,6.75,283309,0
+ASTL.US,D,20230927,000000,6.76,6.94,6.76,6.92,557803,0
+ASTL.US,D,20230928,000000,6.92,7.035,6.9,7,359774,0
+ASTL.US,D,20230929,000000,7.01,7.02,6.73,6.8,694887,0
+ASTL.US,D,20231002,000000,6.76,6.775,6.625,6.66,342090,0
+ASTL.US,D,20231003,000000,6.62,6.77,6.525,6.57,552394,0
+ASTL.US,D,20231004,000000,6.58,6.58,6.415,6.5,441768,0
+ASTL.US,D,20231005,000000,6.49,6.53,6.42,6.5,237218,0
+ASTL.US,D,20231006,000000,6.45,6.535,6.345,6.5,297167,0
+ASTL.US,D,20231009,000000,6.41,6.66,6.41,6.65,288274,0
+ASTL.US,D,20231010,000000,6.69,6.74,6.58,6.62,273791,0
+ASTL.US,D,20231011,000000,6.62,6.68,6.58,6.67,352357,0
+ASTL.US,D,20231012,000000,6.65,6.65,6.4,6.56,323165,0
+ASTL.US,D,20231013,000000,6.61,6.62,6.5,6.59,223490,0
+ASTL.US,D,20231016,000000,6.63,6.665,6.56,6.65,258995,0
+ASTL.US,D,20231017,000000,6.6,6.76,6.6,6.7,257583,0
+ASTL.US,D,20231018,000000,6.7,6.76,6.55,6.6,206929,0
+ASTL.US,D,20231019,000000,6.63,6.72,6.54,6.58,405586,0
+ASTL.US,D,20231020,000000,6.56,6.77,6.47,6.52,199154,0
+ASTL.US,D,20231023,000000,6.5,6.685,6.41,6.59,667099,0
+ASTL.US,D,20231024,000000,6.61,6.81,6.61,6.79,441813,0
+ASTL.US,D,20231025,000000,6.76,6.8,6.64,6.73,424078,0
+ASTL.US,D,20231026,000000,6.78,6.93,6.77,6.91,2053001,0
+ASTL.US,D,20231027,000000,6.97,7.01,6.9,6.97,391753,0
+ASTL.US,D,20231030,000000,7.07,7.19,6.99,7.13,633362,0
+ASTL.US,D,20231031,000000,7.17,7.18,6.98,7.01,686227,0
+ASTL.US,D,20231101,000000,7.04,7.17,6.93,7.16,517856,0
+ASTL.US,D,20231102,000000,7.2,7.275,7.11,7.19,722248,0
+ASTL.US,D,20231103,000000,7.15,7.59,6.97,7.39,992119,0
+ASTL.US,D,20231106,000000,7.39,7.43,7.25,7.26,512940,0
+ASTL.US,D,20231107,000000,7.14,7.24,7.065,7.13,380084,0
+ASTL.US,D,20231108,000000,7.14,7.32,7.13,7.22,596813,0
+ASTL.US,D,20231109,000000,7.23,7.41,7.21,7.21,376997,0
+ASTL.US,D,20231110,000000,7.25,7.38,7.21,7.34,315626,0
+ASTL.US,D,20231113,000000,7.29,7.345,7.15,7.15,589090,0
+ASTL.US,D,20231114,000000,7.37,7.52,7.34,7.45,628905,0
+ASTL.US,D,20231115,000000,7.4,7.52,7.375,7.5,912318,0
+ASTL.US,D,20231116,000000,7.45,7.56,7.295,7.51,641812,0
+ASTL.US,D,20231117,000000,7.53,7.75,7.46,7.75,689412,0
+ASTL.US,D,20231120,000000,7.72,7.875,7.68,7.84,797253,0
+ASTL.US,D,20231121,000000,7.81,7.835,7.715,7.81,497197,0
+ASTL.US,D,20231122,000000,7.81,7.925,7.72,7.92,346853,0
+ASTL.US,D,20231124,000000,7.83,7.94,7.82,7.87,162329,0
+ASTL.US,D,20231127,000000,7.82,8.16,7.82,8.16,644682,0
+ASTL.US,D,20231128,000000,8.08,8.475,8.08,8.4,752535,0
+ASTL.US,D,20231129,000000,8.35,8.41,8.19,8.32,474348,0
+ASTL.US,D,20231130,000000,8.35,8.48,8.33,8.42,547105,0
+ASTL.US,D,20231201,000000,8.39,8.65,8.37,8.63,657266,0
+ASTL.US,D,20231204,000000,8.61,8.71,8.54,8.64,546242,0
+ASTL.US,D,20231205,000000,8.61,8.62,8.35,8.35,495238,0
+ASTL.US,D,20231206,000000,8.37,8.47,8.21,8.21,379250,0
+ASTL.US,D,20231207,000000,8.23,8.27,8.07,8.24,554307,0
+ASTL.US,D,20231208,000000,8.26,8.345,8.1,8.15,156813,0
+ASTL.US,D,20231211,000000,8.12,8.18,8.08,8.13,292569,0
+ASTL.US,D,20231212,000000,8.13,8.13,7.885,8.02,677980,0
+ASTL.US,D,20231213,000000,8.06,8.48,7.985,8.42,1550751,0
+ASTL.US,D,20231214,000000,8.53,8.81,8.53,8.76,940235,0
+ASTL.US,D,20231215,000000,8.73,8.86,8.68,8.71,1204644,0
+ASTL.US,D,20231218,000000,9.2,9.68,9.11,9.14,2086590,0
+ASTL.US,D,20231219,000000,9.14,9.45,9.13,9.36,870221,0
+ASTL.US,D,20231220,000000,9.37,9.72,9.26,9.34,1304097,0
+ASTL.US,D,20231221,000000,9.47,9.825,9.47,9.74,708436,0
+ASTL.US,D,20231222,000000,9.74,10.1,9.73,10.05,689713,0
+ASTL.US,D,20231226,000000,10.11,10.17,10,10.14,359815,0
+ASTL.US,D,20231227,000000,10.19,10.25,10.105,10.22,574012,0
+ASTL.US,D,20231228,000000,10.22,10.23,10.05,10.13,760793,0
+ASTL.US,D,20231229,000000,10.06,10.14,9.94,10.03,568842,0
+ASTL.US,D,20240102,000000,9.94,9.99,9.48,9.53,697896,0
+ASTL.US,D,20240103,000000,9.53,9.7,9.33,9.65,1002994,0
+ASTL.US,D,20240104,000000,9.66,9.8,9.4725,9.55,876572,0
+ASTL.US,D,20240105,000000,9.52,9.76,9.51,9.695,764739,0
+ASTL.US,D,20240108,000000,9.7,9.7247,9.54,9.6,738165,0
+ASTL.US,D,20240109,000000,9.57,9.57,9.335,9.46,604675,0
+ASTL.US,D,20240110,000000,9.44,9.555,9.36,9.5,883005,0
+ASTL.US,D,20240111,000000,9.45,9.45,9.3,9.33,534713,0
+ASTL.US,D,20240112,000000,9.39,9.51,9.355,9.47,789755,0
+ASTL.US,D,20240116,000000,9.41,9.42,9.27,9.34,706133,0
+ASTL.US,D,20240117,000000,9.22,9.28,9.08,9.27,411078,0
+ASTL.US,D,20240118,000000,9.29,9.32,8.9625,9.09,418914,0
+ASTL.US,D,20240119,000000,9.11,9.11,8.918,9.07,339368,0
+ASTL.US,D,20240122,000000,8.52,8.8,8.43,8.67,1553457,0
+ASTL.US,D,20240123,000000,8.805,8.87,8.4,8.42,990610,0
+ASTL.US,D,20240124,000000,8.5,8.56,8.415,8.44,506790,0
+ASTL.US,D,20240125,000000,8.55,8.55,8.235,8.37,449185,0
+ASTL.US,D,20240126,000000,8.45,8.65,8.37,8.6,348958,0
+ASTL.US,D,20240129,000000,8.55,8.685,8.47,8.66,476756,0
+ASTL.US,D,20240130,000000,8.61,8.81,8.53,8.72,469448,0
+ASTL.US,D,20240131,000000,8.76,8.76,8.315,8.34,566768,0
+ASTL.US,D,20240201,000000,8.41,8.45,8.275,8.41,484839,0
+ASTL.US,D,20240202,000000,8.36,8.4,8.22,8.32,287933,0
+ASTL.US,D,20240205,000000,8.22,8.34,8.08,8.3,449794,0
+ASTL.US,D,20240206,000000,8.3,8.43,8.23,8.35,682664,0
+ASTL.US,D,20240207,000000,8.25,8.35,7.95,8.32,1803391,0
+ASTL.US,D,20240208,000000,8.34,8.34,7.78,7.94,1395395,0
+ASTL.US,D,20240209,000000,8,8.27,7.8717,8.21,1982552,0
+ASTL.US,D,20240212,000000,8.15,8.225,8.03,8.06,407461,0
+ASTL.US,D,20240213,000000,7.94,7.98,7.83,7.91,702361,0
+ASTL.US,D,20240214,000000,7.95,8.2075,7.86,8.15,474722,0
+ASTL.US,D,20240215,000000,8.16,8.5,8.08,8.47,565830,0
+ASTL.US,D,20240216,000000,8.43,8.59,8.33,8.4,460530,0
+ASTL.US,D,20240220,000000,8.34,8.415,8.2,8.23,292671,0
+ASTL.US,D,20240221,000000,8.25,8.335,8.18,8.32,272890,0
+ASTL.US,D,20240222,000000,8.4,8.43,8.3,8.32,269378,0
+ASTL.US,D,20240223,000000,8.35,8.395,8.28,8.38,178570,0
+ASTL.US,D,20240226,000000,8.39,8.425,8.29,8.31,327584,0
+ASTL.US,D,20240227,000000,8.38,8.84,8.34,8.78,596455,0
+ASTL.US,D,20240228,000000,8.66,8.75,8.355,8.4,383432,0
+ASTL.US,D,20240229,000000,8.4,8.47,8.065,8.09,762277,0
+ASTL.US,D,20240301,000000,8.17,8.17,7.89,7.89,964282,0
+ASTL.US,D,20240304,000000,7.89,7.99,7.735,7.89,2062007,0
+ASTL.US,D,20240305,000000,7.82,7.86,7.535,7.59,1172521,0
+ASTL.US,D,20240306,000000,7.72,7.945,7.58,7.87,1696220,0
+ASTL.US,D,20240307,000000,8.03,8.1095,7.94,8.06,742777,0
+ASTL.US,D,20240308,000000,8.15,8.215,7.965,8.04,632731,0
+ASTL.US,D,20240311,000000,8,8.03,7.74,7.74,285966,0
+ASTL.US,D,20240312,000000,7.73,7.81,7.64,7.79,504267,0
+ASTL.US,D,20240313,000000,7.79,7.97,7.79,7.95,525099,0
+ASTL.US,D,20240314,000000,7.87,7.92,7.59,7.64,506452,0
+ASTL.US,D,20240315,000000,7.62,7.86,7.62,7.77,488016,0
+ASTL.US,D,20240318,000000,7.77,7.825,7.63,7.63,267257,0
+ASTL.US,D,20240319,000000,7.57,7.845,7.57,7.73,311012,0
+ASTL.US,D,20240320,000000,7.74,8.09,7.7388,8,364063,0
+ASTL.US,D,20240321,000000,8.06,8.125,7.98,8.02,300201,0
+ASTL.US,D,20240322,000000,8.02,8.03,7.89,7.89,207180,0
+ASTL.US,D,20240325,000000,7.9,8.29,7.9,8.15,560343,0
+ASTL.US,D,20240326,000000,8.18,8.57,8.18,8.39,502117,0
+ASTL.US,D,20240327,000000,8.43,8.485,8.23,8.43,421989,0
+ASTL.US,D,20240328,000000,8.54,8.65,8.425,8.49,354462,0
+ASTL.US,D,20240401,000000,8.56,8.84,8.52,8.63,550320,0
+ASTL.US,D,20240402,000000,8.56,8.595,8.3925,8.48,271635,0
+ASTL.US,D,20240403,000000,8.48,8.81,8.48,8.62,395218,0
+ASTL.US,D,20240404,000000,8.65,8.75,8.35,8.38,325641,0
+ASTL.US,D,20240405,000000,8.34,8.385,8.22,8.23,254188,0
+ASTL.US,D,20240408,000000,8.32,8.49,8.26,8.31,506006,0
+ASTL.US,D,20240409,000000,8.38,8.43,8.18,8.31,806006,0
+ASTL.US,D,20240410,000000,8.25,8.25,7.88,8.13,1398091,0
+ASTL.US,D,20240411,000000,8.14,8.17,7.97,8.08,428888,0
+ASTL.US,D,20240412,000000,8.09,8.23,7.71,7.74,752446,0
+ASTL.US,D,20240415,000000,7.8,7.8,7.6,7.73,621834,0
+ASTL.US,D,20240416,000000,7.61,7.77,7.4901,7.65,422024,0
+ASTL.US,D,20240417,000000,7.74,7.92,7.74,7.85,251448,0
+ASTL.US,D,20240418,000000,7.85,7.925,7.78,7.86,207800,0
+ASTL.US,D,20240419,000000,8.08,8.08,7.755,7.8,398731,0
+ASTL.US,D,20240422,000000,7.8,7.83,7.65,7.82,274752,0
+ASTL.US,D,20240423,000000,7.78,8.06,7.68,7.88,431421,0
+ASTL.US,D,20240424,000000,7.84,7.96,7.6525,7.71,240004,0
+ASTL.US,D,20240425,000000,7.6,7.95,7.52,7.78,565556,0
+ASTL.US,D,20240426,000000,7.84,7.92,7.735,7.86,239853,0
+ASTL.US,D,20240429,000000,7.9,7.91,7.8,7.88,166141,0
+ASTL.US,D,20240430,000000,7.82,7.84,7.65,7.65,180144,0
+ASTL.US,D,20240501,000000,7.67,7.8,7.6101,7.65,230141,0
+ASTL.US,D,20240502,000000,7.72,7.75,7.605,7.69,110272,0
+ASTL.US,D,20240503,000000,7.77,7.81,7.705,7.81,222046,0
+ASTL.US,D,20240506,000000,7.9,7.96,7.685,7.76,559179,0
+ASTL.US,D,20240507,000000,7.75,7.91,7.66,7.84,279552,0
+ASTL.US,D,20240508,000000,7.78,7.785,7.6726,7.73,139980,0
+ASTL.US,D,20240509,000000,7.72,7.93,7.705,7.9,160839,0
+ASTL.US,D,20240510,000000,7.95,7.98,7.71,7.77,270314,0
+ASTL.US,D,20240513,000000,7.78,7.865,7.71,7.72,218475,0
+ASTL.US,D,20240514,000000,7.78,7.795,7.6,7.71,439209,0
+ASTL.US,D,20240515,000000,7.85,7.855,7.635,7.74,275123,0
+ASTL.US,D,20240516,000000,7.69,7.825,7.595,7.755,516431,0
+ASTL.US,D,20240517,000000,7.85,7.97,7.765,7.95,345151,0
+ASTL.US,D,20240520,000000,7.94,8.33,7.9,8.22,588358,0
+ASTL.US,D,20240521,000000,8.04,8.27,8.01,8.2,290956,0
+ASTL.US,D,20240522,000000,8.18,8.245,8.015,8.11,154896,0
+ASTL.US,D,20240523,000000,8.12,8.12,7.74,7.85,553668,0
+ASTL.US,D,20240524,000000,7.86,7.93,7.8,7.91,181575,0
+ASTL.US,D,20240528,000000,7.84,8,7.84,7.93,153790,0
+ASTL.US,D,20240529,000000,7.84,7.9,7.635,7.73,431265,0
+ASTL.US,D,20240530,000000,7.71,7.81,7.68,7.77,178553,0
+ASTL.US,D,20240531,000000,7.83,7.83,7.565,7.66,727808,0
+ASTL.US,D,20240603,000000,7.73,7.73,7.565,7.64,572726,0
+ASTL.US,D,20240604,000000,7.53,7.53,7.34,7.42,428540,0
+ASTL.US,D,20240605,000000,7.48,7.535,7.36,7.46,188307,0
+ASTL.US,D,20240606,000000,7.42,7.64,7.414,7.59,302029,0
+ASTL.US,D,20240607,000000,7.49,7.55,7.395,7.46,191137,0
+ASTL.US,D,20240610,000000,7.43,7.46,7.36,7.41,186074,0
+ASTL.US,D,20240611,000000,7.33,7.34,7.25,7.29,296768,0
+ASTL.US,D,20240612,000000,7.46,7.58,7.165,7.23,474047,0
+ASTL.US,D,20240613,000000,7.24,7.2765,7.13,7.23,494648,0
+ASTL.US,D,20240614,000000,7.2,7.25,7.14,7.19,211738,0
+ASTL.US,D,20240617,000000,7.16,7.385,7.15,7.36,223188,0
+ASTL.US,D,20240618,000000,7.39,7.44,7.271,7.3,246400,0
+ASTL.US,D,20240620,000000,7.3,7.37,7.09,7.13,827337,0
+ASTL.US,D,20240621,000000,7.2,7.55,6.67,7,1471558,0
+ASTL.US,D,20240624,000000,7.01,7.15,6.97,7.11,654860,0
+ASTL.US,D,20240625,000000,7.15,7.165,6.925,6.99,581806,0
+ASTL.US,D,20240626,000000,6.95,6.95,6.795,6.87,446704,0
+ASTL.US,D,20240627,000000,6.85,6.92,6.715,6.92,625482,0
+ASTL.US,D,20240628,000000,6.91,7.04,6.89,6.96,301446,0
+ASTL.US,D,20240701,000000,6.95,7.02,6.83,6.93,415344,0
+ASTL.US,D,20240702,000000,6.84,7.015,6.825,6.92,393275,0
+ASTL.US,D,20240703,000000,6.92,7.115,6.92,7.08,253619,0
+ASTL.US,D,20240705,000000,7.08,7.08,6.86,6.91,225595,0
+ASTL.US,D,20240708,000000,6.87,7.125,6.855,7.11,314155,0
+ASTL.US,D,20240709,000000,7.11,7.11,6.92,6.97,282740,0
+ASTL.US,D,20240710,000000,7.01,7.09,6.93,7.04,200414,0
+ASTL.US,D,20240711,000000,7.14,7.375,7.06,7.34,298925,0
+ASTL.US,D,20240712,000000,7.38,7.46,7.325,7.35,182988,0
+ASTL.US,D,20240715,000000,7.76,8.47,7.76,8.36,2362706,0
+ASTL.US,D,20240716,000000,8.43,8.58,8.21,8.5,590184,0
+ASTL.US,D,20240717,000000,8.42,8.675,8.4,8.55,473286,0
+ASTL.US,D,20240718,000000,8.53,8.91,8.47,8.88,793621,0
+ASTL.US,D,20240719,000000,8.77,8.97,8.635,8.68,487852,0
+ASTL.US,D,20240722,000000,8.49,8.88,8.49,8.86,346271,0
+ASTL.US,D,20240723,000000,8.79,8.9,8.71,8.87,435969,0
+ASTL.US,D,20240724,000000,8.86,8.91,8.56,8.6,416127,0
+ASTL.US,D,20240725,000000,8.51,8.8,8.495,8.63,456326,0
+ASTL.US,D,20240726,000000,8.77,8.77,8.59,8.67,316298,0
+ASTL.US,D,20240729,000000,8.87,8.87,8.375,8.53,228563,0
+ASTL.US,D,20240730,000000,8.53,8.605,8.462,8.56,381311,0
+ASTL.US,D,20240731,000000,8.65,8.91,8.51,8.85,681847,0
+ASTL.US,D,20240801,000000,9,9.82,9,9.47,2064052,0
+ASTL.US,D,20240802,000000,9.18,9.47,9.15,9.45,1479608,0
+ASTL.US,D,20240805,000000,8.87,9.275,8.755,9.14,676873,0
+ASTL.US,D,20240806,000000,9.16,9.27,8.78,8.83,930004,0
+ASTL.US,D,20240807,000000,8.84,9.105,8.81,9.01,886667,0
+ASTL.US,D,20240808,000000,9.1,10,8.945,8.97,1050372,0
+ASTL.US,D,20240809,000000,8.91,9.15,8.74,9.06,488087,0
+ASTL.US,D,20240812,000000,9.09,9.13,8.81,8.9,672894,0
+ASTL.US,D,20240813,000000,8.98,9.125,8.89,9.07,672951,0
+ASTL.US,D,20240814,000000,8.74,9.4,8.48,9.36,1304935,0
+ASTL.US,D,20240815,000000,9.4,10.19,9.39,9.95,1746364,0
+ASTL.US,D,20240816,000000,9.95,9.95,9.64,9.72,889785,0
+ASTL.US,D,20240819,000000,9.7,9.81,9.55,9.66,843227,0
+ASTL.US,D,20240820,000000,9.67,9.67,9.45,9.51,648578,0
+ASTL.US,D,20240821,000000,9.58,9.76,9.5,9.73,456155,0
+ASTL.US,D,20240822,000000,9.74,9.8,9.6,9.77,751254,0
+ASTL.US,D,20240823,000000,9.8,9.81,9.654,9.72,356823,0
+ASTL.US,D,20240826,000000,9.81,10.02,9.81,9.96,401284,0
+ASTL.US,D,20240827,000000,9.92,10.15,9.86,10.12,679770,0
+ASTL.US,D,20240828,000000,10.03,10.16,9.84,9.96,800544,0
+ASTL.US,D,20240829,000000,10.05,10.46,9.99,10.41,977538,0
+ASTL.US,D,20240830,000000,10.46,10.71,10.41,10.59,652504,0
+ASTL.US,D,20240903,000000,10.45,10.5,10.02,10.11,1089451,0
+ASTL.US,D,20240904,000000,10.03,10.38,9.95,10.21,695599,0
+ASTL.US,D,20240905,000000,10.27,10.29,10.025,10.14,514539,0
+ASTL.US,D,20240906,000000,10.12,10.41,9.96,10.29,1865217,0
+ASTL.US,D,20240909,000000,10.29,10.65,10.29,10.57,929039,0
+ASTL.US,D,20240910,000000,10.55,10.65,10.2,10.32,586409,0
+ASTL.US,D,20240911,000000,10.36,10.405,10.05,10.13,531450,0
+ASTL.US,D,20240912,000000,10.14,10.3,10,10.03,690322,0
+ASTL.US,D,20240913,000000,10.07,10.35,10.07,10.29,595088,0
+ASTL.US,D,20240916,000000,10.34,10.38,10.075,10.19,457979,0
+ASTL.US,D,20240917,000000,10.22,10.22,9.98,10.13,622290,0
+ASTL.US,D,20240918,000000,10.14,10.365,9.92,9.94,735582,0
+ASTL.US,D,20240919,000000,10.1,10.135,9.93,9.955,881104,0
+ASTL.US,D,20240920,000000,9.93,9.93,9.7,9.76,1161223,0
+ASTL.US,D,20240923,000000,9.8,9.9241,9.72,9.84,535215,0
+ASTL.US,D,20240924,000000,9.97,10.51,9.91,10.21,845781,0
+ASTL.US,D,20240925,000000,10.21,10.26,10.095,10.12,465174,0
+ASTL.US,D,20240926,000000,10.33,10.36,10.21,10.3,407698,0
+ASTL.US,D,20240927,000000,10.4,10.51,10.195,10.31,436845,0
+ASTL.US,D,20240930,000000,10.37,10.37,9.995,10.23,569710,0
+ASTL.US,D,20241001,000000,10.31,10.312,9.92,10.08,373684,0
+ASTL.US,D,20241002,000000,10.09,10.205,9.99,10.06,290992,0
+ASTL.US,D,20241003,000000,10,10.03,9.9,9.98,265065,0
+ASTL.US,D,20241004,000000,10.06,10.09,9.93,9.97,478266,0
+ASTL.US,D,20241007,000000,9.93,10.105,9.88,10.01,316785,0
+ASTL.US,D,20241008,000000,9.94,9.94,9.67,9.87,434417,0
+ASTL.US,D,20241009,000000,9.9,10.045,9.78,9.99,862823,0
+ASTL.US,D,20241010,000000,9.96,10.03,9.865,9.95,456698,0
+ASTL.US,D,20241011,000000,9.94,10.09,9.65,9.98,350111,0
+ASTL.US,D,20241014,000000,9.92,10.05,9.82,10.03,316710,0
+ASTL.US,D,20241015,000000,9.96,9.965,9.78,9.83,345552,0
+ASTL.US,D,20241016,000000,9.89,10.05,9.86,9.94,441073,0
+ASTL.US,D,20241017,000000,9.96,10.07,9.895,10.07,256657,0
+ASTL.US,D,20241018,000000,10.08,10.14,10,10.01,510450,0
+ASTL.US,D,20241021,000000,10.02,10.02,9.755,9.77,161375,0
+ASTL.US,D,20241022,000000,9.74,9.74,9.49,9.62,237314,0
+ASTL.US,D,20241023,000000,9.59,9.746,9.5,9.57,281894,0
+ASTL.US,D,20241024,000000,9.59,9.755,9.5,9.73,262838,0
+ASTL.US,D,20241025,000000,9.73,9.84,9.65,9.78,179702,0
+ASTL.US,D,20241028,000000,9.8,10.695,9.735,10.55,1420096,0
+ASTL.US,D,20241029,000000,10.56,10.6,10.28,10.58,661280,0
+ASTL.US,D,20241030,000000,10.57,10.67,10.51,10.61,588117,0
+ASTL.US,D,20241031,000000,10.61,10.65,10.21,10.35,476548,0
+ASTL.US,D,20241101,000000,10.42,10.66,10.24,10.59,496202,0
+ASTL.US,D,20241104,000000,10.64,10.725,10.37,10.42,305179,0
+ASTL.US,D,20241105,000000,10.41,10.67,10.355,10.55,454751,0
+ASTL.US,D,20241106,000000,10.8,11.41,10.795,11.29,1407008,0
+ASTL.US,D,20241107,000000,10.84,12.14,10.76,12.01,2518065,0
+ASTL.US,D,20241108,000000,11.96,12.1,11.5,11.61,1128850,0
+ASTL.US,D,20241111,000000,11.61,11.98,11.545,11.7,721575,0
+ASTL.US,D,20241112,000000,11.62,11.62,11.14,11.16,816166,0
+ASTL.US,D,20241113,000000,11.24,11.24,10.8,11,974823,0
+ASTL.US,D,20241114,000000,11,11.11,10.765,10.82,364115,0
+ASTL.US,D,20241115,000000,10.84,11.01,10.765,10.84,355582,0
+ASTL.US,D,20241118,000000,10.89,11.21,10.82,11.13,449049,0
+ASTL.US,D,20241119,000000,11.11,11.38,11.1,11.37,279152,0
+ASTL.US,D,20241120,000000,11.37,11.69,11.235,11.25,1030523,0
+ASTL.US,D,20241121,000000,11.25,11.6,11.2,11.37,343343,0
+ASTL.US,D,20241122,000000,11.37,11.46,11.2,11.26,214428,0
+ASTL.US,D,20241125,000000,11.33,11.41,10.95,11.07,350584,0
+ASTL.US,D,20241126,000000,10.87,10.91,10.34,10.71,825708,0
+ASTL.US,D,20241127,000000,10.77,10.94,10.65,10.67,344541,0
+ASTL.US,D,20241129,000000,10.65,10.86,10.64,10.77,205804,0
+ASTL.US,D,20241202,000000,10.78,10.78,10.54,10.56,296713,0
+ASTL.US,D,20241203,000000,10.56,10.71,10.52,10.62,316617,0
+ASTL.US,D,20241204,000000,10.64,10.75,10.33,10.35,504182,0
+ASTL.US,D,20241205,000000,10.33,10.39,10.16,10.22,408520,0
+ASTL.US,D,20241206,000000,10.28,10.305,10.07,10.15,459498,0
+ASTL.US,D,20241209,000000,10.29,10.72,10.29,10.37,444890,0
+ASTL.US,D,20241210,000000,10.37,10.37,10.1,10.15,199216,0
+ASTL.US,D,20241211,000000,10.21,10.22,10.07,10.1,274993,0
+ASTL.US,D,20241212,000000,10.02,10.08,9.97,9.99,396769,0
+ASTL.US,D,20241213,000000,9.99,10.09,9.85,10.08,579506,0
+ASTL.US,D,20241216,000000,10.04,10.19,9.62,9.65,387168,0
+ASTL.US,D,20241217,000000,9.55,9.61,9.36,9.55,999162,0
+ASTL.US,D,20241218,000000,9.6,9.81,9.47,9.5,921152,0
+ASTL.US,D,20241219,000000,9.56,9.62,9.35,9.35,496675,0
+ASTL.US,D,20241220,000000,9.22,9.515,9.22,9.42,797567,0
+ASTL.US,D,20241223,000000,9.4,9.62,9.36,9.61,625201,0
+ASTL.US,D,20241224,000000,9.65,9.8,9.57,9.8,124283,0
+ASTL.US,D,20241226,000000,9.77,9.99,9.71,9.96,305613,0
+ASTL.US,D,20241227,000000,9.94,9.98,9.73,9.82,325805,0
+ASTL.US,D,20241230,000000,9.72,9.82,9.6,9.67,262954,0
+ASTL.US,D,20241231,000000,9.73,9.86,9.675,9.78,262769,0
+ASTL.US,D,20250102,000000,9.85,9.85,9.62,9.7,297786,0
+ASTL.US,D,20250103,000000,9.3,9.3699,8.89,8.94,2559878,0
+ASTL.US,D,20250106,000000,9.02,9.11,8.753,8.82,978969,0
+ASTL.US,D,20250107,000000,8.82,8.89,8.55,8.61,682654,0
+ASTL.US,D,20250108,000000,8.55,8.58,8.2601,8.33,659956,0
+ASTL.US,D,20250110,000000,8.26,8.29,8.13,8.23,829534,0
+ASTL.US,D,20250113,000000,8.23,8.71,8.18,8.3,2008540,0
+ASTL.US,D,20250114,000000,8.33,8.36,8,8.17,596977,0
+ASTL.US,D,20250115,000000,8.33,8.465,8.24,8.4,409757,0
+ASTL.US,D,20250116,000000,8.41,8.42,8.13,8.25,361705,0
+ASTL.US,D,20250117,000000,8.28,8.435,8.26,8.32,282903,0
+ASTL.US,D,20250121,000000,8.48,8.86,8.29,8.46,391576,0
+ASTL.US,D,20250122,000000,8.5,8.715,8.38,8.5,364467,0
+ASTL.US,D,20250123,000000,8.52,8.8,8.431,8.63,291024,0
+ASTL.US,D,20250124,000000,8.68,8.96,8.625,8.85,381375,0
+ASTL.US,D,20250127,000000,8.73,8.81,8.49,8.61,366744,0
+ASTL.US,D,20250128,000000,8.59,8.615,8.24,8.46,426278,0
+ASTL.US,D,20250129,000000,8.5,8.67,8.39,8.55,318382,0
+ASTL.US,D,20250130,000000,8.62,8.67,8.52,8.65,341507,0
+ASTL.US,D,20250131,000000,8.66,8.6799,8.15,8.16,638419,0
+ASTL.US,D,20250203,000000,7.74,8.27,7.73,8.16,476630,0
+ASTL.US,D,20250204,000000,8.19,8.53,8.14,8.42,585297,0
+ASTL.US,D,20250205,000000,8.41,8.45,8.27,8.36,239364,0
+ASTL.US,D,20250206,000000,8.44,8.62,8.4,8.58,578331,0
+ASTL.US,D,20250207,000000,8.42,8.62,8.29,8.32,409871,0
+ASTL.US,D,20250210,000000,8.12,8.37,7.89,8.21,660025,0
+ASTL.US,D,20250211,000000,8.22,8.32,8.055,8.12,533073,0
+ASTL.US,D,20250212,000000,8.02,8.2,8,8.06,468077,0
+ASTL.US,D,20250213,000000,8.14,8.14,7.895,8.12,496131,0
+ASTL.US,D,20250214,000000,8.19,8.28,7.95,7.99,230708,0
+ASTL.US,D,20250218,000000,8,8.2,7.865,8.07,280397,0
+ASTL.US,D,20250219,000000,8.09,8.2331,7.86,7.87,345321,0
+ASTL.US,D,20250220,000000,7.86,7.945,7.76,7.79,591560,0
+ASTL.US,D,20250221,000000,7.82,7.82,7.52,7.57,585271,0
+ASTL.US,D,20250224,000000,7.67,7.67,7.35,7.35,774702,0
+ASTL.US,D,20250225,000000,7.37,7.37,6.915,7.04,3193149,0
+ASTL.US,D,20250226,000000,7.1,7.26,6.945,7.23,2794843,0
+ASTL.US,D,20250227,000000,7.14,7.38,6.995,7.03,1395466,0
+ASTL.US,D,20250228,000000,7.01,7.35,6.96,7.34,933894,0
+ASTL.US,D,20250303,000000,7.4,7.5,6.75,6.8,1272530,0
+ASTL.US,D,20250304,000000,6.66,6.75,6.45,6.54,1769681,0
+ASTL.US,D,20250305,000000,6.58,6.93,6.505,6.84,883000,0
+ASTL.US,D,20250306,000000,6.82,6.82,6.57,6.74,1481162,0
+ASTL.US,D,20250307,000000,6.71,6.79,6.37,6.38,1403365,0
+ASTL.US,D,20250310,000000,6.29,6.31,5.49,5.5,4080974,0
+ASTL.US,D,20250311,000000,5.53,5.85,5.195,5.81,2783623,0
+ASTL.US,D,20250312,000000,5.8501,6.14,5.8,5.82,2532564,0
+ASTL.US,D,20250313,000000,5.805,6.29,5.5401,6.24,3735355,0
+ASTL.US,D,20250314,000000,6.39,6.74,6.39,6.55,2182652,0
+ASTL.US,D,20250317,000000,6.53,6.67,6.2,6.33,917326,0
+ASTL.US,D,20250318,000000,6.34,6.42,6.205,6.35,554582,0
+ASTL.US,D,20250319,000000,6.38,6.6,6.35,6.51,672528,0
+ASTL.US,D,20250320,000000,6.45,6.55,6.29,6.31,514284,0
+ASTL.US,D,20250321,000000,6.16,6.2,6.02,6.15,1286443,0
+ASTL.US,D,20250324,000000,6.25,6.36,6.21,6.22,642971,0
+ASTL.US,D,20250325,000000,6.23,6.295,6.13,6.14,478504,0
+ASTL.US,D,20250326,000000,6.16,6.22,5.91,5.94,613488,0
+ASTL.US,D,20250327,000000,5.92,5.92,5.75,5.79,692564,0
+ASTL.US,D,20250328,000000,5.77,5.855,5.67,5.71,808425,0
+ASTL.US,D,20250331,000000,5.59,5.65,5.38,5.42,1044011,0
+ASTL.US,D,20250401,000000,5.41,5.55,5.25,5.44,762041,0
+ASTL.US,D,20250402,000000,5.35,5.66,5.31,5.63,1016537,0
+ASTL.US,D,20250403,000000,5.37,5.55,5.06,5.11,1221779,0
+ASTL.US,D,20250404,000000,4.84,4.94,4.515,4.68,1935124,0
+ASTL.US,D,20250407,000000,4.5,4.96,4.38,4.75,2874215,0
+ASTL.US,D,20250408,000000,4.99,4.99,4.255,4.33,1962052,0
+ASTL.US,D,20250409,000000,4.31,4.96,4.17,4.91,1486253,0
+ASTL.US,D,20250410,000000,4.87,4.87,4.4,4.6,851559,0
+ASTL.US,D,20250411,000000,4.62,4.76,4.52,4.65,543821,0
+ASTL.US,D,20250414,000000,4.72,4.84,4.55,4.59,771219,0
+ASTL.US,D,20250415,000000,4.59,4.73,4.54,4.55,531523,0
+ASTL.US,D,20250416,000000,4.51,4.7375,4.51,4.71,740641,0
+ASTL.US,D,20250417,000000,4.87,4.89,4.75,4.8,661052,0
+ASTL.US,D,20250421,000000,4.75,4.875,4.645,4.85,906336,0
+ASTL.US,D,20250422,000000,4.87,5.095,4.83,4.85,751783,0
+ASTL.US,D,20250423,000000,5.04,5.15,4.89,4.93,987428,0
+ASTL.US,D,20250424,000000,4.95,5.34,4.95,5.25,1216472,0
+ASTL.US,D,20250425,000000,5.32,5.56,5.0408,5.13,1122012,0
+ASTL.US,D,20250428,000000,5.12,5.31,5.06,5.11,965708,0
+ASTL.US,D,20250429,000000,5.08,5.16,5.04,5.07,1522921,0
+ASTL.US,D,20250430,000000,4.42,5.2,4.27,5.115,1420868,0
+ASTL.US,D,20250501,000000,5.09,5.415,5.07,5.34,1136553,0
+ASTL.US,D,20250502,000000,5.53,5.815,5.46,5.76,816933,0
+ASTL.US,D,20250505,000000,5.73,5.78,5.57,5.64,914139,0
+ASTL.US,D,20250506,000000,5.6,5.61,5.41,5.46,851428,0
+ASTL.US,D,20250507,000000,5.47,5.47,5.235,5.27,426358,0
+ASTL.US,D,20250508,000000,5.32,5.865,5.28,5.81,1326801,0
+ASTL.US,D,20250509,000000,5.83,6.04,5.74,5.98,767846,0
+ASTL.US,D,20250512,000000,6.27,6.39,6.06,6.26,1011217,0
+ASTL.US,D,20250513,000000,6.21,6.28,6.04,6.04,960598,0
+ASTL.US,D,20250514,000000,6.01,6.04,5.755,5.82,478164,0
+ASTL.US,D,20250515,000000,5.76,5.8,5.6451,5.75,427269,0
+ASTL.US,D,20250516,000000,5.76,5.835,5.575,5.75,549641,0
+ASTL.US,D,20250519,000000,5.66,5.84,5.62,5.75,601773,0
+ASTL.US,D,20250520,000000,5.77,5.77,5.565,5.59,454277,0
+ASTL.US,D,20250521,000000,5.54,5.615,5.42,5.47,389142,0
+ASTL.US,D,20250522,000000,5.44,5.455,5.31,5.37,569790,0
+ASTL.US,D,20250523,000000,5.29,5.425,5.28,5.4,481439,0
+ASTL.US,D,20250527,000000,5.49,5.55,5.39,5.51,335430,0
+ASTL.US,D,20250528,000000,5.51,5.54,5.33,5.34,549776,0
+ASTL.US,D,20250529,000000,5.55,5.625,5.35,5.43,735785,0
+ASTL.US,D,20250530,000000,5.4,5.4,5.18,5.27,555264,0
+ASTL.US,D,20250602,000000,4.76,5.01,4.71,4.94,2130725,0
+ASTL.US,D,20250603,000000,4.99,5.135,4.84,5.11,1407801,0
+ASTL.US,D,20250604,000000,5.12,5.37,5.06,5.31,968048,0
+ASTL.US,D,20250605,000000,5.34,5.64,5.28,5.3,1282387,0
+ASTL.US,D,20250606,000000,5.37,5.915,5.35,5.88,1681633,0
+ASTL.US,D,20250609,000000,5.97,6.13,5.8,5.86,1623377,0
+ASTL.US,D,20250610,000000,5.88,6.135,5.855,6.09,924822,0
+ASTL.US,D,20250611,000000,6.11,6.52,6.11,6.34,2138949,0
+ASTL.US,D,20250612,000000,6.22,6.3,6.06,6.22,1375972,0
+ASTL.US,D,20250613,000000,6.12,6.36,5.975,6.15,1035420,0
+ASTL.US,D,20250616,000000,6.22,6.71,6.14,6.55,1718058,0
+ASTL.US,D,20250617,000000,6.46,6.84,6.405,6.8,1510241,0
+ASTL.US,D,20250618,000000,6.8,6.9891,6.645,6.66,1263283,0
+ASTL.US,D,20250620,000000,6.71,6.94,6.64,6.8,2067522,0
+ASTL.US,D,20250623,000000,6.74,7.005,6.625,6.87,1153132,0
+ASTL.US,D,20250624,000000,6.94,7.03,6.885,6.89,1053508,0
+ASTL.US,D,20250625,000000,6.91,7.01,6.68,6.69,725031,0
+ASTL.US,D,20250626,000000,6.76,7.01,6.74,6.88,1053059,0
+ASTL.US,D,20250627,000000,6.85,6.91,6.39,6.67,2258032,0
+ASTL.US,D,20250630,000000,6.71,6.98,6.52,6.89,1025502,0
+ASTL.US,D,20250701,000000,6.87,6.985,6.71,6.91,284222,0
+ASTL.US,D,20250702,000000,6.97,7.245,6.95,7.11,720955,0
+ASTL.US,D,20250703,000000,7.17,7.17,6.97,7.09,303199,0
+ASTL.US,D,20250707,000000,6.96,7.0284,6.85,6.99,815281,0
+ASTL.US,D,20250708,000000,7.03,7.11,6.99,7.01,733198,0
+ASTL.US,D,20250709,000000,7.05,7.07,6.88,6.94,421869,0
+ASTL.US,D,20250710,000000,6.97,7.14,6.965,6.99,539627,0
+ASTL.US,D,20250711,000000,6.91,7,6.78,6.98,513604,0
+ASTL.US,D,20250714,000000,6.98,6.98,6.69,6.7,516575,0
+ASTL.US,D,20250715,000000,6.73,6.835,6.62,6.63,556900,0
+ASTL.US,D,20250716,000000,6.59,7.03,6.59,6.96,1269789,0
+ASTL.US,D,20250717,000000,7.03,7.03,6.72,6.9,1179676,0
+ASTL.US,D,20250718,000000,6.95,7.24,6.92,7.02,857884,0
+ASTL.US,D,20250721,000000,7.08,7.19,6.9,6.93,573722,0
+ASTL.US,D,20250722,000000,6.94,7.07,6.875,6.92,471049,0
+ASTL.US,D,20250723,000000,6.95,6.97,6.63,6.77,1131911,0
+ASTL.US,D,20250724,000000,6.72,6.72,5.97,6.015,1749435,0
+ASTL.US,D,20250725,000000,5.99,6.23,5.91,6.23,1104210,0
+ASTL.US,D,20250728,000000,6.19,6.32,6.03,6.12,773876,0
+ASTL.US,D,20250729,000000,6.15,6.18,5.815,5.85,1337518,0
+ASTL.US,D,20250730,000000,5.25,5.68,5.05,5.64,2883745,0
+ASTL.US,D,20250731,000000,5.54,5.56,5.3,5.35,1626686,0
+ASTL.US,D,20250801,000000,5.2,5.24,5.075,5.14,1547548,0
+ASTL.US,D,20250804,000000,5.18,5.18,5,5.01,760347,0
+ASTL.US,D,20250805,000000,5.12,5.15,4.94,4.96,645747,0
+ASTL.US,D,20250806,000000,4.96,5.005,4.77,4.8,1039650,0
+ASTL.US,D,20250807,000000,4.87,4.87,4.66,4.72,830581,0
+ASTL.US,D,20250808,000000,4.76,4.76,4.53,4.54,1247404,0
+ASTL.US,D,20250811,000000,4.53,4.57,4.3,4.37,1461961,0
+ASTL.US,D,20250812,000000,4.37,4.62,4.37,4.6,1277370,0
+ASTL.US,D,20250813,000000,4.61,4.72,4.605,4.7,1032219,0
+ASTL.US,D,20250814,000000,4.62,4.72,4.5615,4.67,1375694,0
+ASTL.US,D,20250815,000000,4.7,4.73,4.55,4.55,691255,0
+ASTL.US,D,20250818,000000,4.56,4.64,4.48,4.53,916823,0
+ASTL.US,D,20250819,000000,4.52,4.55,4.4,4.41,834944,0
+ASTL.US,D,20250820,000000,4.41,4.47,4.34,4.36,1571244,0
+ASTL.US,D,20250821,000000,4.33,4.62,4.31,4.58,1132628,0
+ASTL.US,D,20250822,000000,4.58,4.965,4.51,4.93,1399650,0
+ASTL.US,D,20250825,000000,4.92,5.1488,4.89,5.05,1318092,0
+ASTL.US,D,20250826,000000,5.06,5.17,4.9328,4.96,1015759,0
+ASTL.US,D,20250827,000000,4.95,4.96,4.83,4.93,975157,0
+ASTL.US,D,20250828,000000,4.97,5.11,4.855,5.08,804806,0
+ASTL.US,D,20250829,000000,5.1,5.1,4.84,4.87,1009050,0
+ASTL.US,D,20250902,000000,4.8,4.8877,4.64,4.83,749854,0
+ASTL.US,D,20250903,000000,4.8,4.87,4.695,4.8,800645,0
+ASTL.US,D,20250904,000000,4.79,5.025,4.66,4.98,1404263,0
+ASTL.US,D,20250905,000000,5.03,5.21,4.98,5.13,1487346,0
+ASTL.US,D,20250908,000000,5.17,5.17,4.94,4.98,724651,0
+ASTL.US,D,20250909,000000,4.97,5.08,4.65,4.68,1155040,0
+ASTL.US,D,20250910,000000,4.7,4.81,4.64,4.65,1224689,0
+ASTL.US,D,20250911,000000,4.63,4.76,4.545,4.61,1051670,0
+ASTL.US,D,20250912,000000,4.62,4.64,4.53,4.55,1241320,0
+ASTL.US,D,20250915,000000,4.58,4.685,4.54,4.57,1101875,0
+ASTL.US,D,20250916,000000,4.56,4.755,4.56,4.7,1549314,0
+ASTL.US,D,20250917,000000,4.74,4.835,4.58,4.59,996802,0
+ASTL.US,D,20250918,000000,4.65,4.689,4.48,4.52,777384,0
+ASTL.US,D,20250919,000000,4.53,4.585,4.38,4.39,1906844,0
+ASTL.US,D,20250922,000000,4.35,4.45,4.165,4.18,1723741,0
+ASTL.US,D,20250923,000000,4.2,4.36,4.13,4.16,1763204,0
+ASTL.US,D,20250924,000000,4.18,4.285,4.14,4.16,1331585,0
+ASTL.US,D,20250925,000000,4.16,4.16,3.97,3.99,1203582,0
+ASTL.US,D,20250926,000000,3.98,4.03,3.915,3.95,1210034,0
+ASTL.US,D,20250929,000000,4.19,4.55,4.07,4.09,2596977,0
+ASTL.US,D,20250930,000000,4.05,4.06,3.425,3.555,3234670,0
+ASTL.US,D,20251001,000000,3.57,3.67,3.38,3.4,2261729,0
+ASTL.US,D,20251002,000000,3.27,3.325,3.02,3.19,3226109,0
+ASTL.US,D,20251003,000000,3.21,3.41,3.21,3.31,2234177,0
+ASTL.US,D,20251006,000000,3.35,3.59,3.28,3.57,4673012,0
+ASTL.US,D,20251007,000000,3.65,3.92,3.49,3.67,6396420,0
+ASTL.US,D,20251008,000000,3.72,3.7587,3.49,3.69,3068689,0
+ASTL.US,D,20251009,000000,3.72,3.88,3.705,3.79,1983904,0
+ASTL.US,D,20251010,000000,3.81,3.9,3.52,3.53,3292731,0
+ASTL.US,D,20251013,000000,3.6,3.875,3.6,3.78,1603900,0
+ASTL.US,D,20251014,000000,3.71,4.06,3.5801,4.03,2362777,0
+ASTL.US,D,20251015,000000,4.05,4.455,4.01,4.41,4202195,0
+ASTL.US,D,20251016,000000,4.42,4.44,3.89,3.895,2343902,0
+ASTL.US,D,20251017,000000,3.89,3.915,3.71,3.79,1835847,0
+ASTL.US,D,20251020,000000,3.87,4,3.74,3.99,2526827,0
+ASTL.US,D,20251021,000000,4.1,4.51,3.97,4.46,5228986,0
+ASTL.US,D,20251022,000000,4.41,4.575,4.34,4.48,2248418,0
+ASTL.US,D,20251023,000000,4.55,4.705,4.5,4.63,1643450,0
+ASTL.US,D,20251024,000000,4.1,4.59,4.1,4.5,2411032,0
+ASTL.US,D,20251027,000000,4.53,4.56,4.29,4.31,1294933,0
+ASTL.US,D,20251028,000000,4.28,4.38,4.22,4.26,1130613,0
+ASTL.US,D,20251029,000000,4.26,4.36,4.185,4.25,1846909,0
+ASTL.US,D,20251030,000000,4.04,4.3,3.565,3.99,4940038,0
+ASTL.US,D,20251031,000000,4,4.225,3.948,4.17,2484468,0
+ASTL.US,D,20251103,000000,4.14,4.265,3.984,4.21,1354340,0
+ASTL.US,D,20251104,000000,4.13,4.24,4.02,4.13,1586409,0
+ASTL.US,D,20251105,000000,4.18,4.22,3.91,3.98,1886345,0
+ASTL.US,D,20251106,000000,3.99,3.995,3.66,3.66,2360686,0
+ASTL.US,D,20251107,000000,3.66,3.97,3.52,3.86,2069964,0
+ASTL.US,D,20251110,000000,3.94,3.94,3.72,3.8,952617,0
+ASTL.US,D,20251111,000000,3.77,3.775,3.68,3.73,1133327,0
+ASTL.US,D,20251112,000000,3.75,3.93,3.75,3.92,820125,0
+ASTL.US,D,20251113,000000,3.89,3.895,3.72,3.74,1338147,0
+ASTL.US,D,20251114,000000,3.66,3.665,3.55,3.58,1680009,0
+ASTL.US,D,20251117,000000,3.58,3.66,3.48,3.49,1149817,0
+ASTL.US,D,20251118,000000,3.45,3.58,3.32,3.55,1516470,0
+ASTL.US,D,20251119,000000,3.6,3.67,3.355,3.43,2013392,0
+ASTL.US,D,20251120,000000,3.48,3.55,3.19,3.28,1827232,0
+ASTL.US,D,20251121,000000,3.29,3.38,3.16,3.37,4876458,0
+ASTL.US,D,20251124,000000,3.37,3.48,3.29,3.44,1428666,0
+ASTL.US,D,20251125,000000,3.46,3.675,3.46,3.64,1135837,0
+ASTL.US,D,20251126,000000,3.64,3.98,3.58,3.9,1817447,0
+ASTL.US,D,20251128,000000,4.19,4.28,4.05,4.27,2196569,0
+ASTL.US,D,20251201,000000,4.22,4.22,3.89,3.89,1403729,0
+ASTL.US,D,20251202,000000,3.89,3.995,3.79,3.92,1309707,0
+ASTL.US,D,20251203,000000,3.95,4.075,3.91,4.07,1089813,0
+ASTL.US,D,20251204,000000,4.05,4.2,3.95,4.15,1033056,0
+ASTL.US,D,20251205,000000,4.15,4.22,4.01,4.15,1854141,0
+ASTL.US,D,20251208,000000,4.17,4.2,4.07,4.07,828175,0
+ASTL.US,D,20251209,000000,4.08,4.3086,4.03,4.3,1214646,0
+ASTL.US,D,20251210,000000,4.3,4.355,4.21,4.3,643541,0
+ASTL.US,D,20251211,000000,4.3,4.65,4.23,4.61,1190873,0
+ASTL.US,D,20251212,000000,4.61,4.75,4.5,4.53,997825,0
+ASTL.US,D,20251215,000000,4.545,4.615,4.33,4.4,640254,0
+ASTL.US,D,20251216,000000,4.39,4.51,4.35,4.46,435039,0
+ASTL.US,D,20251217,000000,4.47,4.62,4.28,4.35,968228,0
+ASTL.US,D,20251218,000000,4.41,4.555,4.39,4.43,979541,0
+ASTL.US,D,20251219,000000,4.44,4.5,4.315,4.32,2088479,0
+ASTL.US,D,20251222,000000,4.48,4.545,4.23,4.29,793024,0
+ASTL.US,D,20251223,000000,4.25,4.32,4.18,4.18,605875,0
+ASTL.US,D,20251224,000000,4.17,4.19,4.1,4.17,423366,0
+ASTL.US,D,20251226,000000,4.16,4.17,4.065,4.15,545098,0
+ASTL.US,D,20251229,000000,4.11,4.22,4.07,4.1,759733,0
+ASTL.US,D,20251230,000000,4.11,4.165,4.055,4.07,577046,0
+ASTL.US,D,20251231,000000,4.06,4.14,4.0048,4.1,992211,0
+ASTL.US,D,20260102,000000,4.12,4.155,3.84,3.92,1266033,0
+ASTL.US,D,20260105,000000,3.93,4.09,3.93,3.96,563380,0
+ASTL.US,D,20260106,000000,3.97,4.18,3.95,4.15,1026942,0
+ASTL.US,D,20260107,000000,4.15,4.32,4.06,4.24,682725,0
+ASTL.US,D,20260108,000000,4.24,4.355,4.165,4.24,657730,0
+ASTL.US,D,20260109,000000,4.24,4.315,4.145,4.25,954918,0
+ASTL.US,D,20260112,000000,4.27,4.395,4.18,4.38,503510,0
+ASTL.US,D,20260113,000000,4.43,4.5395,4.34,4.35,672906,0
+ASTL.US,D,20260114,000000,4.34,4.725,4.3364,4.69,1401743,0
+ASTL.US,D,20260115,000000,4.71,4.76,4.52,4.58,717957,0
+ASTL.US,D,20260116,000000,4.58,4.59,4.35,4.4,1258725,0
+ASTL.US,D,20260120,000000,4.4,4.4,4.04,4.05,1874289,0
+ASTL.US,D,20260121,000000,4.08,4.18,4.045,4.18,1165791,0
+ASTL.US,D,20260122,000000,4.21,4.54,4.21,4.38,1452152,0
+ASTL.US,D,20260123,000000,4.38,4.705,4.33,4.54,1486645,0
+ASTL.US,D,20260126,000000,4.54,4.61,4.225,4.29,3276028,0
+ASTL.US,D,20260127,000000,4.4,4.665,4.285,4.56,2041551,0
+ASTL.US,D,20260128,000000,4.75,4.82,4.4545,4.58,2155932,0
+ASTL.US,D,20260129,000000,4.61,4.62,4.33,4.45,1538882,0
+ASTL.US,D,20260130,000000,4.37,4.45,4.17,4.18,1333796,0
+ASTL.US,D,20260202,000000,4.15,4.29,4.1,4.23,899055,0
+ASTL.US,D,20260203,000000,4.35,4.54,4.31,4.5,1289555,0
+ASTL.US,D,20260204,000000,4.53,4.645,4.365,4.61,1305083,0
+ASTL.US,D,20260205,000000,4.5,4.55,4.29,4.32,967326,0
+ASTL.US,D,20260206,000000,4.43,4.695,4.39,4.61,1352164,0
+ASTL.US,D,20260209,000000,4.6,4.98,4.48,4.92,2905220,0
+ASTL.US,D,20260210,000000,4.94,5.365,4.9,5.115,4415962,0
+ASTL.US,D,20260211,000000,5.22,5.34,5.025,5.06,1510356,0
+ASTL.US,D,20260212,000000,5.1,5.16,4.27,4.3,3084296,0
+ASTL.US,D,20260213,000000,4.67,4.98,4.39,4.82,4168742,0
+ASTL.US,D,20260217,000000,4.79,4.79,4.425,4.64,1881754,0
+ASTL.US,D,20260218,000000,4.68,4.7,4.515,4.625,1244334,0
diff --git a/daily/us/nasdaq stocks/1/atcx.us.txt b/daily/us/nasdaq stocks/1/atcx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bbafbc6c256811ad2d3c42a3f00998cca4c98cb3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atcx.us.txt	
@@ -0,0 +1,784 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATCX.US,D,20181105,000000,24,24,24,24,166,0
+ATCX.US,D,20181106,000000,24,24,24,24,166,0
+ATCX.US,D,20181108,000000,27,27,27,27,41,0
+ATCX.US,D,20190201,000000,18,18,18,18,41,0
+ATCX.US,D,20190228,000000,18,18,18,18,8,0
+ATCX.US,D,20190308,000000,18,18,18,18,8,0
+ATCX.US,D,20190503,000000,12,12,12,12,83,0
+ATCX.US,D,20190510,000000,12,12,12,12,9,0
+ATCX.US,D,20190611,000000,10.8,10.8,10.8,10.8,25,0
+ATCX.US,D,20190614,000000,10.8,10.8,10.8,10.8,23,0
+ATCX.US,D,20190617,000000,10.8,10.8,10.8,10.8,51,0
+ATCX.US,D,20190619,000000,10.8,10.8,10.8,10.8,22,0
+ATCX.US,D,20190624,000000,10.8,10.8,10.8,10.8,23,0
+ATCX.US,D,20190626,000000,10.8,10.8,10.8,10.8,25,0
+ATCX.US,D,20190701,000000,10.8,10.8,10.8,10.8,83,0
+ATCX.US,D,20190702,000000,10.8,10.8,10.8,10.8,25,0
+ATCX.US,D,20190703,000000,10.8,10.8,10.8,10.8,15,0
+ATCX.US,D,20190708,000000,10.8,10.8,10.8,10.8,31,0
+ATCX.US,D,20190709,000000,10.8,10.8,10.8,10.8,75,0
+ATCX.US,D,20190710,000000,10.8,10.8,10.8,10.8,25,0
+ATCX.US,D,20190719,000000,10.8,10.8,10.8,10.8,116,0
+ATCX.US,D,20190729,000000,10.8,10.8,10.8,10.8,83,0
+ATCX.US,D,20190730,000000,10.8,10.8,10.7988,10.8,1258,0
+ATCX.US,D,20190731,000000,10.8,24,10.8,24,481,0
+ATCX.US,D,20190801,000000,22.92,24,22.92,24,103,0
+ATCX.US,D,20190802,000000,24,24,21,21,54,0
+ATCX.US,D,20190805,000000,21,21,21,21,44,0
+ATCX.US,D,20190806,000000,16.2,16.2,16.2,16.2,8,0
+ATCX.US,D,20190814,000000,21,21,21,21,100,0
+ATCX.US,D,20190923,000000,14.4,14.4,12,12,261,0
+ATCX.US,D,20190925,000000,15,15,15,15,18,0
+ATCX.US,D,20190926,000000,13.2,13.2,13.2,13.2,42,0
+ATCX.US,D,20190927,000000,13.2,13.8,9.48,9.48,616,0
+ATCX.US,D,20190930,000000,12.6,12.6,12.6,12.6,16,0
+ATCX.US,D,20191024,000000,9.6,15,9.6,15,91,0
+ATCX.US,D,20191030,000000,12.12,12.12,7.2,7.2,66,0
+ATCX.US,D,20191031,000000,12.12,12.12,12.12,12.12,20,0
+ATCX.US,D,20191111,000000,12,12.6,12,12.6,41,0
+ATCX.US,D,20191112,000000,12,12.6,9,10.8,498,0
+ATCX.US,D,20191113,000000,10.2,10.2,10.2,10.2,250,0
+ATCX.US,D,20191114,000000,9.6,9.6,4.26,6.6,1446,0
+ATCX.US,D,20191120,000000,10.08,10.08,10.08,10.08,8,0
+ATCX.US,D,20191122,000000,4.2864,9.6,4.2864,9.6,492,0
+ATCX.US,D,20191125,000000,4.8,4.8,4.8,4.8,222,0
+ATCX.US,D,20191126,000000,10.56,10.56,10.56,10.56,15,0
+ATCX.US,D,20191127,000000,6.6,6.6,6.6,6.6,14,0
+ATCX.US,D,20191202,000000,5.1,10.2,5.1,6.6,187,0
+ATCX.US,D,20191204,000000,6.6,6.6,6.6,6.6,41,0
+ATCX.US,D,20191205,000000,3.6,3.6,3,3.0012,797,0
+ATCX.US,D,20191206,000000,4.8,4.8,4.8,4.8,33,0
+ATCX.US,D,20191210,000000,4.386,4.386,4.386,4.386,12,0
+ATCX.US,D,20191212,000000,5.4,5.4,5.4,5.4,16,0
+ATCX.US,D,20191220,000000,9,9,9,9,9,0
+ATCX.US,D,20191230,000000,14.88,14.88,14.88,14.88,9,0
+ATCX.US,D,20191231,000000,9,9,7.8,7.8,57,0
+ATCX.US,D,20200102,000000,4.2,4.2,4.2,4.2,14,0
+ATCX.US,D,20200103,000000,4.2,4.2,4.2,4.2,8,0
+ATCX.US,D,20200108,000000,8.4,8.4,7.2,7.2,59,0
+ATCX.US,D,20200114,000000,7.8,7.8,3.6,7.2,552,0
+ATCX.US,D,20200129,000000,10.8,10.8,10.8,10.8,8,0
+ATCX.US,D,20200130,000000,9.6,9.6,9.6,9.6,16,0
+ATCX.US,D,20200206,000000,5.16,8.16,5.16,8.16,41,0
+ATCX.US,D,20200210,000000,5.28,5.28,5.28,5.28,16,0
+ATCX.US,D,20200211,000000,4.8,4.8,4.8,4.8,10,0
+ATCX.US,D,20200212,000000,4.2,4.2,4.2,4.2,688,0
+ATCX.US,D,20200218,000000,7.2,7.2,4.2,6,866,0
+ATCX.US,D,20200219,000000,4.8,4.92,4.2,4.2,561,0
+ATCX.US,D,20200220,000000,7.2,7.2,7.2,7.2,25,0
+ATCX.US,D,20200224,000000,7.2,7.2,6.6,6.6,116,0
+ATCX.US,D,20200226,000000,6.6,7.2,6.6,7.2,841,0
+ATCX.US,D,20200303,000000,7.08,7.632,7.08,7.632,1180,0
+ATCX.US,D,20200304,000000,7.68,7.8864,6.1194,7.8864,325,0
+ATCX.US,D,20200305,000000,10.08,10.08,10.08,10.08,8,0
+ATCX.US,D,20200306,000000,11.64,11.64,11.64,11.64,10,0
+ATCX.US,D,20200316,000000,10.8,11.64,10.8,11.64,286,0
+ATCX.US,D,20200403,000000,2.4024,11.4,2.4024,11.4,93,0
+ATCX.US,D,20200416,000000,11.58,11.64,11.58,11.64,16,0
+ATCX.US,D,20200417,000000,11.52,11.52,8.4,11.52,70,0
+ATCX.US,D,20200427,000000,2.4,11.52,2.4,11.52,66,0
+ATCX.US,D,20200508,000000,6.6,11.16,3.006,11.16,58,0
+ATCX.US,D,20200513,000000,10.68,10.68,10.68,10.68,46,0
+ATCX.US,D,20200514,000000,10.56,10.56,10.56,10.56,8,0
+ATCX.US,D,20200604,000000,9.24,9.24,9,9,174,0
+ATCX.US,D,20200608,000000,3.006,9.24,3.006,9.24,20,0
+ATCX.US,D,20200611,000000,9,9,9,9,16,0
+ATCX.US,D,20200618,000000,9,9,9,9,8,0
+ATCX.US,D,20200707,000000,9.24,9.24,9.24,9.24,37,0
+ATCX.US,D,20200708,000000,9.24,9.24,9.24,9.24,8,0
+ATCX.US,D,20200709,000000,7.8,9.24,6,9.24,58,0
+ATCX.US,D,20200710,000000,7.2,9.24,6,9.24,383,0
+ATCX.US,D,20200715,000000,9.24,9.24,9.24,9.24,16,0
+ATCX.US,D,20200716,000000,9.24,9.24,9.24,9.24,25,0
+ATCX.US,D,20200717,000000,9.24,9.24,9.24,9.24,16,0
+ATCX.US,D,20200720,000000,9.24,9.24,9.24,9.24,16,0
+ATCX.US,D,20200721,000000,9.24,9.24,9.24,9.24,37,0
+ATCX.US,D,20200724,000000,7.2,9.24,7.2,9.24,46,0
+ATCX.US,D,20200727,000000,10.26,10.26,10.26,10.26,41,0
+ATCX.US,D,20200728,000000,9.24,10.26,9.24,10.26,120,0
+ATCX.US,D,20200729,000000,10.26,10.26,10.26,10.26,25,0
+ATCX.US,D,20200730,000000,10.26,10.26,10.26,10.26,12,0
+ATCX.US,D,20200731,000000,10.26,12,10.26,12,41,0
+ATCX.US,D,20200803,000000,10.26,10.26,10.26,10.26,8,0
+ATCX.US,D,20200810,000000,12.72,12.72,12.72,12.72,8,0
+ATCX.US,D,20200811,000000,12,18,9,18,106,0
+ATCX.US,D,20200813,000000,8.4,12.12,8.4,12.12,102,0
+ATCX.US,D,20200817,000000,12.24,12.24,9.36,9.36,158,0
+ATCX.US,D,20200818,000000,12.72,12.72,12.72,12.72,12,0
+ATCX.US,D,20200821,000000,7.8,12.6,6.6,12.6,887,0
+ATCX.US,D,20200825,000000,6,12.6,6,12.6,25,0
+ATCX.US,D,20200831,000000,7.2,12.6,7.2,12.6,91,0
+ATCX.US,D,20200903,000000,7.8,12.6,7.8,12.6,91,0
+ATCX.US,D,20200908,000000,12,12,12,12,160,0
+ATCX.US,D,20200915,000000,7.8,12,7.8,12,104,0
+ATCX.US,D,20200916,000000,8.4,12,8.4,12,250,0
+ATCX.US,D,20200917,000000,8.64,10.8,8.64,10.8,100,0
+ATCX.US,D,20200918,000000,7.8,12,7.8,12,125,0
+ATCX.US,D,20200921,000000,9.6,10.2,8.64,10.2,127,0
+ATCX.US,D,20200923,000000,9.588,12,9.588,12,508,0
+ATCX.US,D,20201001,000000,8.52,9.72,8.52,8.5212,787,0
+ATCX.US,D,20201002,000000,8.5212,8.5212,8.52,8.52,150,0
+ATCX.US,D,20201005,000000,8.52,8.52,8.4,8.4,166,0
+ATCX.US,D,20201007,000000,12.72,12.72,10.44,11.76,33,0
+ATCX.US,D,20201012,000000,11.9988,11.9988,8.4,8.4,316,0
+ATCX.US,D,20201014,000000,11.88,11.88,11.88,11.88,16,0
+ATCX.US,D,20201016,000000,8.4,11.88,7.2,11.88,319,0
+ATCX.US,D,20201104,000000,10.8,10.8,10.8,10.8,8,0
+ATCX.US,D,20201105,000000,11.64,11.64,10.8,10.8,120,0
+ATCX.US,D,20201116,000000,10.8,10.8,10.8,10.8,83,0
+ATCX.US,D,20201118,000000,7.2,10.8,7.2,10.8,92,0
+ATCX.US,D,20201124,000000,7.4412,7.4412,6.36,6.6,1145,0
+ATCX.US,D,20201125,000000,6.36,6.36,6.36,6.36,416,0
+ATCX.US,D,20201130,000000,9,15,8.4,8.4,1279,0
+ATCX.US,D,20201201,000000,7.44,7.44,7.2,7.2,454,0
+ATCX.US,D,20201202,000000,11.3988,11.3988,8.22,8.4,804,0
+ATCX.US,D,20201203,000000,8.4,8.4,8.4,8.4,83,0
+ATCX.US,D,20201204,000000,8.4,9,7.8,7.8,1041,0
+ATCX.US,D,20201207,000000,9,9,9,9,208,0
+ATCX.US,D,20201208,000000,10.2,10.2,10.2,10.2,10,0
+ATCX.US,D,20201209,000000,11.4,11.4,11.4,11.4,16,0
+ATCX.US,D,20201214,000000,9.6,9.6,9.6,9.6,10,0
+ATCX.US,D,20201215,000000,8.4,8.4,8.4,8.4,83,0
+ATCX.US,D,20201216,000000,11.16,11.16,11.16,11.16,12,0
+ATCX.US,D,20201217,000000,11.16,11.16,11.16,11.16,41,0
+ATCX.US,D,20201221,000000,11.04,11.16,11.04,11.16,83,0
+ATCX.US,D,20201223,000000,11.16,11.16,9,9,344,0
+ATCX.US,D,20201229,000000,7.44,11.4,6.6,11.4,184,0
+ATCX.US,D,20201230,000000,9,9,9,9,125,0
+ATCX.US,D,20201231,000000,9.6,11.4,9.5988,11.4,679,0
+ATCX.US,D,20210104,000000,11.4,11.4,11.4,11.4,50,0
+ATCX.US,D,20210106,000000,10.92,10.92,10.92,10.92,41,0
+ATCX.US,D,20210107,000000,7.44,11.16,7.44,11.16,580,0
+ATCX.US,D,20210111,000000,7.44,11.4,7.44,8.4,650,0
+ATCX.US,D,20210112,000000,10.2,10.2,10.2,10.2,8,0
+ATCX.US,D,20210115,000000,9,10.2,9,10.2,112,0
+ATCX.US,D,20210120,000000,11.4,11.4,7.8,11.4,593,0
+ATCX.US,D,20210122,000000,11.4,11.52,11.4,11.52,16,0
+ATCX.US,D,20210125,000000,12,13.08,9.6,13.08,764,0
+ATCX.US,D,20210126,000000,14.4,18,13.44,16.32,1573,0
+ATCX.US,D,20210127,000000,16.32,16.32,12,12,679,0
+ATCX.US,D,20210128,000000,12,12,11.1,12,140,0
+ATCX.US,D,20210129,000000,15,15.6,15,15.6,240,0
+ATCX.US,D,20210201,000000,7.776,16.2,7.776,10.2,1835,0
+ATCX.US,D,20210202,000000,10.2,15.6,10.2,13.92,782,0
+ATCX.US,D,20210204,000000,14.4,27,14.4,18,2648,0
+ATCX.US,D,20210205,000000,15,23.16,12,23.16,997,0
+ATCX.US,D,20210208,000000,23.4,23.4,18,18,661,0
+ATCX.US,D,20210209,000000,21,22.44,21,21,365,0
+ATCX.US,D,20210210,000000,22.92,22.92,18.12,19.2,383,0
+ATCX.US,D,20210211,000000,21,21,20.88,20.88,253,0
+ATCX.US,D,20210212,000000,20.88,21,18.24,21,362,0
+ATCX.US,D,20210216,000000,15.12,20.82,12,18.48,1004,0
+ATCX.US,D,20210217,000000,18.6,19.2,18.6,19.2,1950,0
+ATCX.US,D,20210218,000000,18,22.08,16.8,22.08,333,0
+ATCX.US,D,20210219,000000,23.4,25.2,12,20.4,1315,0
+ATCX.US,D,20210222,000000,20.4,23.28,16.8,16.92,774,0
+ATCX.US,D,20210223,000000,16.92,18.84,12,18,585,0
+ATCX.US,D,20210224,000000,18.6,18.6,18,18.24,269,0
+ATCX.US,D,20210225,000000,18.24,18.24,18.24,18.24,15,0
+ATCX.US,D,20210226,000000,20.04,20.04,16.8,17.4,745,0
+ATCX.US,D,20210301,000000,13.8,17.4,13.8,17.4,248,0
+ATCX.US,D,20210302,000000,17.4,17.4,16.2,16.44,185,0
+ATCX.US,D,20210303,000000,16.44,16.44,16.188,16.2,188,0
+ATCX.US,D,20210304,000000,16.2,16.2,16.2,16.2,188,0
+ATCX.US,D,20210305,000000,12.72,16.2,12.72,14.16,414,0
+ATCX.US,D,20210308,000000,13.2,13.8,12,12.6,1029,0
+ATCX.US,D,20210309,000000,12.6,21,12.24,12.48,647,0
+ATCX.US,D,20210310,000000,19.08,19.08,13.2,16.32,237,0
+ATCX.US,D,20210311,000000,17.28,17.28,16.56,16.56,134,0
+ATCX.US,D,20210312,000000,16.56,16.56,13.2,16.56,79,0
+ATCX.US,D,20210316,000000,17.16,18.48,17.16,18.48,215,0
+ATCX.US,D,20210317,000000,18.48,18.48,17.28,17.28,59,0
+ATCX.US,D,20210319,000000,17.64,17.64,17.64,17.64,12,0
+ATCX.US,D,20210322,000000,21,24,17.28,22.2,3090,0
+ATCX.US,D,20210323,000000,22.2,22.2,22.2,22.2,170,0
+ATCX.US,D,20210324,000000,15.12,15.12,15.12,15.12,141,0
+ATCX.US,D,20210325,000000,19.8,19.8,15.96,15.96,47,0
+ATCX.US,D,20210326,000000,19.56,19.56,15.24,15.24,125,0
+ATCX.US,D,20210329,000000,15.24,19.2,15.24,16.8,141,0
+ATCX.US,D,20210330,000000,15,15,15,15,62,0
+ATCX.US,D,20210401,000000,15,18.6,15,15.6,130,0
+ATCX.US,D,20210405,000000,16.2,16.8,15.6,16.8,1033,0
+ATCX.US,D,20210409,000000,12.12,18.96,12.12,18.96,641,0
+ATCX.US,D,20210412,000000,21,21.6,18,18,415,0
+ATCX.US,D,20210413,000000,16.8,16.8,15.63,16.8,260,0
+ATCX.US,D,20210414,000000,20.4,20.4,15,15,145,0
+ATCX.US,D,20210416,000000,15,15,15,15,61,0
+ATCX.US,D,20210420,000000,18,18,12.72,16.8,56,0
+ATCX.US,D,20210421,000000,15.36,15.36,15.36,15.36,50,0
+ATCX.US,D,20210422,000000,12.72,14.4,6.0012,14.4,1722,0
+ATCX.US,D,20210426,000000,14.4,15,14.4,14.4,117,0
+ATCX.US,D,20210427,000000,13.2,13.32,9.12,9.6,1235,0
+ATCX.US,D,20210428,000000,9.6012,10.2,8.4,10.08,3331,0
+ATCX.US,D,20210429,000000,10.08,10.08,8.4006,9.84,282,0
+ATCX.US,D,20210430,000000,9,9.84,9,9.84,99,0
+ATCX.US,D,20210504,000000,10.08,10.08,9.24,9.24,319,0
+ATCX.US,D,20210505,000000,13.8,13.8,5.9988,6.6,3325,0
+ATCX.US,D,20210506,000000,7.2,7.2,6,6.12,4894,0
+ATCX.US,D,20210507,000000,9.3,9.3,6.6,6.72,1177,0
+ATCX.US,D,20210510,000000,7.2,8.16,3.72,8.16,3480,0
+ATCX.US,D,20210511,000000,7.2,8.4,6.24,8.4,1002,0
+ATCX.US,D,20210512,000000,7.2,7.2,7.2,7.2,58,0
+ATCX.US,D,20210513,000000,9,9,9,9,11,0
+ATCX.US,D,20210514,000000,8.88,8.88,8.88,8.88,244,0
+ATCX.US,D,20210517,000000,8.88,8.88,8.88,8.88,40,0
+ATCX.US,D,20210521,000000,6.6012,8.88,6.6012,8.88,32,0
+ATCX.US,D,20210525,000000,8.52,8.52,8.16,8.16,75,0
+ATCX.US,D,20210526,000000,8.76,8.76,8.76,8.76,12,0
+ATCX.US,D,20210527,000000,6.72,8.8788,6.6,8.8788,229,0
+ATCX.US,D,20210602,000000,10.35,10.35,6.9492,8.88,111,0
+ATCX.US,D,20210603,000000,8.88,8.88,7.44,8.8788,306,0
+ATCX.US,D,20210604,000000,7.32,8.76,7.32,8.76,19,0
+ATCX.US,D,20210608,000000,9.768,9.768,9,9,91,0
+ATCX.US,D,20210609,000000,8.94,8.94,8.94,8.94,23,0
+ATCX.US,D,20210615,000000,8.97,8.97,8.97,8.97,55,0
+ATCX.US,D,20210617,000000,8.94,8.94,7.812,7.812,89,0
+ATCX.US,D,20210622,000000,7.812,7.812,7.812,7.812,90,0
+ATCX.US,D,20210624,000000,8.94,8.94,8.94,8.94,33,0
+ATCX.US,D,20210707,000000,8.94,8.94,8.94,8.94,10,0
+ATCX.US,D,20210708,000000,7.44,8.928,7.44,8.928,262,0
+ATCX.US,D,20210713,000000,7.44,8.88,7.44,8.88,102,0
+ATCX.US,D,20210714,000000,7.44,8.88,7.44,8.88,204,0
+ATCX.US,D,20210719,000000,8.94,8.94,8.82,8.82,276,0
+ATCX.US,D,20210721,000000,8.94,11.52,8.94,11.28,1358,0
+ATCX.US,D,20210722,000000,11.28,14.52,11.28,14.52,272,0
+ATCX.US,D,20210726,000000,9,9,9,9,17,0
+ATCX.US,D,20210727,000000,14.28,14.28,13.68,13.68,64,0
+ATCX.US,D,20210730,000000,14.28,14.28,9,9,30,0
+ATCX.US,D,20210802,000000,14.28,14.28,14.28,14.28,12,0
+ATCX.US,D,20210803,000000,14.16,14.16,14.16,14.16,10,0
+ATCX.US,D,20210804,000000,11.4,13.8,9,13.8,47,0
+ATCX.US,D,20210810,000000,13.32,13.92,12,12,183,0
+ATCX.US,D,20210813,000000,12,12,12,12,21,0
+ATCX.US,D,20210818,000000,12.6,12.6,12,12,33,0
+ATCX.US,D,20210820,000000,10.68,10.68,10.68,10.68,25,0
+ATCX.US,D,20210824,000000,11.7,11.7,10.68,10.68,115,0
+ATCX.US,D,20210825,000000,12.72,12.72,12,12,127,0
+ATCX.US,D,20210827,000000,10.2,13.8,10.2,10.8,54,0
+ATCX.US,D,20210830,000000,10.8012,10.8012,10.8012,10.8012,220,0
+ATCX.US,D,20210831,000000,15.6,15.6,12.36,13.2,102,0
+ATCX.US,D,20210902,000000,12,12,12,12,20,0
+ATCX.US,D,20210907,000000,10.8,10.8,10.8,10.8,23,0
+ATCX.US,D,20210908,000000,10.8,10.8,10.8,10.8,23,0
+ATCX.US,D,20210913,000000,10.8,10.8,10.8,10.8,32,0
+ATCX.US,D,20210915,000000,15.96,15.96,10.8,10.8,22,0
+ATCX.US,D,20210917,000000,13.8,13.8,12.72,12.72,49,0
+ATCX.US,D,20210921,000000,12.72,12.72,12.72,12.72,42,0
+ATCX.US,D,20210930,000000,7.1196,12.6,7.1196,12.6,113,0
+ATCX.US,D,20211001,000000,6.9996,6.9996,6.9996,6.9996,9,0
+ATCX.US,D,20211004,000000,12.6,12.6,10.56,10.56,77,0
+ATCX.US,D,20211005,000000,10.68,10.68,10.68,10.68,343,0
+ATCX.US,D,20211006,000000,12.36,12.36,12.36,12.36,8,0
+ATCX.US,D,20211007,000000,12.36,12.36,12.36,12.36,9,0
+ATCX.US,D,20211008,000000,11.8788,11.8788,11.8788,11.8788,16,0
+ATCX.US,D,20211012,000000,9,9,9,9,11,0
+ATCX.US,D,20211014,000000,7.2912,11.9988,7.2912,11.9988,146,0
+ATCX.US,D,20211015,000000,9,9,9,9,42,0
+ATCX.US,D,20211021,000000,12.72,12.72,12.72,12.72,10,0
+ATCX.US,D,20211028,000000,11.8788,11.8788,11.8788,11.8788,83,0
+ATCX.US,D,20211102,000000,5.9052,5.9052,5.9052,5.9052,8,0
+ATCX.US,D,20211103,000000,11.8776,11.8776,11.8776,11.8776,8,0
+ATCX.US,D,20211104,000000,6.0012,6.0012,6.0012,6.0012,8,0
+ATCX.US,D,20211105,000000,11.76,11.76,11.76,11.76,14,0
+ATCX.US,D,20211109,000000,11.8776,11.8776,11.6388,11.6388,104,0
+ATCX.US,D,20211111,000000,11.52,11.52,11.52,11.52,16,0
+ATCX.US,D,20211112,000000,11.6388,11.64,11.6388,11.64,87,0
+ATCX.US,D,20211115,000000,12,12.72,10.2,12.72,691,0
+ATCX.US,D,20211116,000000,18,18,10.2,13.2,275,0
+ATCX.US,D,20211117,000000,12.12,12.12,12.12,12.12,25,0
+ATCX.US,D,20211118,000000,12,13.08,6.8424,12,136,0
+ATCX.US,D,20211119,000000,7.08,13.8,7.08,12.9,80,0
+ATCX.US,D,20211122,000000,13.2,15,13.2,13.8,580,0
+ATCX.US,D,20211123,000000,12.6,12.6,12.6,12.6,17,0
+ATCX.US,D,20211126,000000,12.6,12.6,12.6,12.6,8,0
+ATCX.US,D,20211206,000000,13.2,13.2,12.6,12.6,158,0
+ATCX.US,D,20211207,000000,10.8,10.8,10.8,10.8,125,0
+ATCX.US,D,20211213,000000,11.4,11.4,11.4,11.4,8,0
+ATCX.US,D,20211214,000000,6.96,11.4,6.96,11.4,16,0
+ATCX.US,D,20211216,000000,12.12,12.12,12.12,12.12,12,0
+ATCX.US,D,20211221,000000,11.4,11.4,11.4,11.4,17,0
+ATCX.US,D,20211229,000000,11.4,11.4,6.846,6.846,164,0
+ATCX.US,D,20211231,000000,12.12,12.12,12.12,12.12,8,0
+ATCX.US,D,20220112,000000,12.12,12.12,9,9,100,0
+ATCX.US,D,20220114,000000,12.12,12.12,12.12,12.12,11,0
+ATCX.US,D,20220119,000000,12,12,6.846,12,103,0
+ATCX.US,D,20220120,000000,12,12,12,12,9,0
+ATCX.US,D,20220121,000000,10.2,12,10.2,12,20,0
+ATCX.US,D,20220126,000000,12,12,12,12,8,0
+ATCX.US,D,20220127,000000,12,12,12,12,15,0
+ATCX.US,D,20220131,000000,12,12,12,12,9,0
+ATCX.US,D,20220202,000000,12,12,12,12,16,0
+ATCX.US,D,20220204,000000,12,12,12,12,26,0
+ATCX.US,D,20220208,000000,12,12,12,12,30,0
+ATCX.US,D,20220214,000000,12.12,12.12,12.12,12.12,18,0
+ATCX.US,D,20220215,000000,14.4,14.4,12,12,69,0
+ATCX.US,D,20220217,000000,7.8,7.8,7.8,7.8,50,0
+ATCX.US,D,20220223,000000,14.4,14.4,14.4,14.4,16,0
+ATCX.US,D,20220308,000000,12,12,9,9,98,0
+ATCX.US,D,20220309,000000,12.6,12.6,9.6,9.6,23,0
+ATCX.US,D,20220311,000000,12.6,12.6,12.6,12.6,11,0
+ATCX.US,D,20220314,000000,14.4,14.4,14.04,14.04,176,0
+ATCX.US,D,20220316,000000,8.5308,11.874,7.8,11.874,48,0
+ATCX.US,D,20220318,000000,8.64,8.64,8.64,8.64,8,0
+ATCX.US,D,20220322,000000,11.7,11.7,11.7,11.7,16,0
+ATCX.US,D,20220325,000000,7.8468,7.8468,7.0212,7.0212,39,0
+ATCX.US,D,20220328,000000,11.874,12,11.874,12,91,0
+ATCX.US,D,20220329,000000,9.12,9.12,9,9.12,43,0
+ATCX.US,D,20220330,000000,7.68,7.68,7.68,7.68,41,0
+ATCX.US,D,20220331,000000,12.6,12.6,12.6,12.6,8,0
+ATCX.US,D,20220406,000000,12.6,12.6,11.1,11.1,50,0
+ATCX.US,D,20220420,000000,9.6,9.6,9.6,9.6,100,0
+ATCX.US,D,20220428,000000,12,12,12,12,95,0
+ATCX.US,D,20220504,000000,13.2,13.2,13.2,13.2,8,0
+ATCX.US,D,20220505,000000,12,12,11.4,11.4,56,0
+ATCX.US,D,20220516,000000,12,12,12,12,37,0
+ATCX.US,D,20220520,000000,9.6,9.6,9.6,9.6,8,0
+ATCX.US,D,20220610,000000,9.6,9.6,9.48,9.48,158,0
+ATCX.US,D,20220613,000000,10.2,10.2,10.2,10.2,52,0
+ATCX.US,D,20220614,000000,12,12,12,12,8,0
+ATCX.US,D,20220706,000000,9.6,10.8,9.6,10.8,16,0
+ATCX.US,D,20220817,000000,10.8,10.8,10.8,10.8,17,0
+ATCX.US,D,20220818,000000,9.48,10.8,9.48,10.8,95,0
+ATCX.US,D,20220822,000000,10.8,10.8,10.8,10.8,18,0
+ATCX.US,D,20220823,000000,8.4,8.4,8.4,8.4,183,0
+ATCX.US,D,20220829,000000,12,14.4,12,14.4,187,0
+ATCX.US,D,20220831,000000,13.8,13.8,13.2,13.2,111,0
+ATCX.US,D,20220902,000000,14.28,14.28,14.28,14.28,8,0
+ATCX.US,D,20220908,000000,6.912,6.912,6.912,6.912,16,0
+ATCX.US,D,20220909,000000,13.68,13.68,13.68,13.68,18,0
+ATCX.US,D,20220912,000000,13.68,13.68,12,12,168,0
+ATCX.US,D,20220914,000000,14.4,14.4,14.4,14.4,75,0
+ATCX.US,D,20220916,000000,14.28,14.28,14.28,14.28,28,0
+ATCX.US,D,20220928,000000,9,9,9,9,9,0
+ATCX.US,D,20220930,000000,13.8,13.8,9,9,91,0
+ATCX.US,D,20221004,000000,12,14.4,11.7468,14.4,742,0
+ATCX.US,D,20221006,000000,14.4,14.4,11.88,14.4,429,0
+ATCX.US,D,20221010,000000,14.4,14.4,14.4,14.4,25,0
+ATCX.US,D,20221021,000000,15,15,15,15,9,0
+ATCX.US,D,20221024,000000,9.6,14.4,9.6,14.4,175,0
+ATCX.US,D,20221026,000000,12,14.28,12,14.28,521,0
+ATCX.US,D,20221031,000000,14.4,14.4,14.4,14.4,21,0
+ATCX.US,D,20221101,000000,14.4,14.4,14.4,14.4,97,0
+ATCX.US,D,20221103,000000,14.4,14.4,14.4,14.4,8,0
+ATCX.US,D,20221104,000000,12.6,13.8,12,13.8,180,0
+ATCX.US,D,20221108,000000,13.8,14.4,7.08,13.8,78,0
+ATCX.US,D,20221109,000000,13.08,13.08,13.08,13.08,59,0
+ATCX.US,D,20221110,000000,13.8,13.8,13.56,13.56,16,0
+ATCX.US,D,20221111,000000,13.68,13.68,13.2,13.2,22,0
+ATCX.US,D,20221114,000000,12,12,12,12,111,0
+ATCX.US,D,20221115,000000,13.2,13.2,13.2,13.2,56,0
+ATCX.US,D,20221116,000000,13.2,13.2,13.2,13.2,23,0
+ATCX.US,D,20221117,000000,13.2,13.2,13.2,13.2,12,0
+ATCX.US,D,20221118,000000,9.66,12.6,9.0036,9.0036,65,0
+ATCX.US,D,20221121,000000,11.9988,12.6,11.9988,12.6,30,0
+ATCX.US,D,20221122,000000,13.8,13.8,13.56,13.56,59,0
+ATCX.US,D,20221128,000000,13.2,13.2,8.16,13.2,230,0
+ATCX.US,D,20221129,000000,13.2,13.2,8.16,13.08,175,0
+ATCX.US,D,20221130,000000,12,12,12,12,25,0
+ATCX.US,D,20221205,000000,8.1606,13.08,8.1606,13.08,16,0
+ATCX.US,D,20221208,000000,8.16,10.2,8.16,10.2,333,0
+ATCX.US,D,20221213,000000,6.9612,6.9612,6.9612,6.9612,16,0
+ATCX.US,D,20221214,000000,7.5108,11.754,7.3212,11.754,642,0
+ATCX.US,D,20221215,000000,7.56,11.754,7.56,11.754,34,0
+ATCX.US,D,20221216,000000,11.754,11.754,11.754,11.754,12,0
+ATCX.US,D,20221227,000000,12,12,12,12,170,0
+ATCX.US,D,20221228,000000,13.56,14.4,13.56,14.4,1266,0
+ATCX.US,D,20221229,000000,14.4,14.4,14.4,14.4,49,0
+ATCX.US,D,20221230,000000,14.4,14.4,14.4,14.4,41,0
+ATCX.US,D,20230103,000000,14.4,14.4,14.4,14.4,42,0
+ATCX.US,D,20230104,000000,13.8,13.8,13.8,13.8,45,0
+ATCX.US,D,20230106,000000,14.4,14.4,14.4,14.4,13,0
+ATCX.US,D,20230109,000000,14.4,14.4,14.4,14.4,156,0
+ATCX.US,D,20230111,000000,12,13.2,12,13.2,21,0
+ATCX.US,D,20230112,000000,14.4,14.4,14.4,14.4,87,0
+ATCX.US,D,20230113,000000,13.2,13.2,13.2,13.2,75,0
+ATCX.US,D,20230119,000000,13.2,13.2,13.2,13.2,16,0
+ATCX.US,D,20230120,000000,12.36,12.36,12.36,12.36,52,0
+ATCX.US,D,20230123,000000,7.59,15,7.59,15,69,0
+ATCX.US,D,20230125,000000,11.3508,15,11.3508,15,416,0
+ATCX.US,D,20230130,000000,11.52,14.88,11.52,14.88,430,0
+ATCX.US,D,20230201,000000,16.2,16.2,14.4,14.4,389,0
+ATCX.US,D,20230202,000000,13.77,13.77,13.77,13.77,250,0
+ATCX.US,D,20230207,000000,10.2,12,8.1,12,195,0
+ATCX.US,D,20230214,000000,12,12,12,12,83,0
+ATCX.US,D,20230215,000000,10.8,10.8,10.8,10.8,10,0
+ATCX.US,D,20230222,000000,10.8,15.6,10.8,15.6,323,0
+ATCX.US,D,20230223,000000,15.5988,15.5988,15.5988,15.5988,44,0
+ATCX.US,D,20230224,000000,10.2,10.32,10.2,10.32,24,0
+ATCX.US,D,20230228,000000,15,15,12,12,21,0
+ATCX.US,D,20230301,000000,13.2,13.8,13.2,13.8,167,0
+ATCX.US,D,20230302,000000,12.54,12.54,11.4,11.4,108,0
+ATCX.US,D,20230303,000000,13.68,13.68,13.68,13.68,26,0
+ATCX.US,D,20230307,000000,15,15,15,15,17,0
+ATCX.US,D,20230310,000000,14.64,14.64,14.64,14.64,100,0
+ATCX.US,D,20230313,000000,9.6012,9.6012,9.6012,9.6012,43,0
+ATCX.US,D,20230314,000000,13.2,13.98,13.2,13.98,72,0
+ATCX.US,D,20230316,000000,15.6,15.6,15.6,15.6,44,0
+ATCX.US,D,20230322,000000,13.8,15.6,13.8,15.6,376,0
+ATCX.US,D,20230323,000000,15.6,15.6,14.4,14.4,224,0
+ATCX.US,D,20230328,000000,17.88,17.88,17.88,17.88,15,0
+ATCX.US,D,20230412,000000,14.4,17.88,14.4,17.88,47,0
+ATCX.US,D,20230420,000000,17.88,24.96,17.88,24.96,237,0
+ATCX.US,D,20230421,000000,24,36,16.2,36,350,0
+ATCX.US,D,20230424,000000,35.88,45,35.88,37.572,430,0
+ATCX.US,D,20230425,000000,37.2,37.2,30,30,101,0
+ATCX.US,D,20230426,000000,28.5,28.5,19.2,24,408,0
+ATCX.US,D,20230427,000000,21.3,23.4,21,23.4,182,0
+ATCX.US,D,20230428,000000,23.4,23.4,22.8,23.4,336,0
+ATCX.US,D,20230501,000000,25.2,25.2,9.6012,18,919,0
+ATCX.US,D,20230502,000000,18,20.4,10.32,16.2,1947,0
+ATCX.US,D,20230503,000000,18,19.5,13.938,16.8,2029,0
+ATCX.US,D,20230504,000000,18,18,17.688,17.688,1067,0
+ATCX.US,D,20230505,000000,13.44,16.2,12,15,2622,0
+ATCX.US,D,20230508,000000,16.68,16.68,13.2,13.2,1171,0
+ATCX.US,D,20230509,000000,13.2,15,13.2,13.2,2859,0
+ATCX.US,D,20230511,000000,13.2,15,11.88,15,2722,0
+ATCX.US,D,20230512,000000,12,14.256,12,12,1731,0
+ATCX.US,D,20230515,000000,12,12,12,12,474,0
+ATCX.US,D,20230516,000000,12,13.2,12,13.2,1496,0
+ATCX.US,D,20230517,000000,13.56,13.56,11.832,12,1633,0
+ATCX.US,D,20230518,000000,14.76,14.76,14.76,14.76,19,0
+ATCX.US,D,20230519,000000,12.9144,12.9144,12,12,1878,0
+ATCX.US,D,20230523,000000,12,12,12,12,90,0
+ATCX.US,D,20230525,000000,11.1,12.6,10.2,10.2,3683,0
+ATCX.US,D,20230526,000000,12.7944,12.7944,12.6,12.6,362,0
+ATCX.US,D,20230530,000000,12.6,12.6,11.4,11.4,1333,0
+ATCX.US,D,20230601,000000,13.92,13.92,11.094,11.094,452,0
+ATCX.US,D,20230606,000000,9.96,11.88,9.96,10.92,83,0
+ATCX.US,D,20230607,000000,12,12,12,12,1250,0
+ATCX.US,D,20230613,000000,13.2,13.2,10.674,13.2,3492,0
+ATCX.US,D,20230614,000000,12.6432,13.8,12,13.8,225,0
+ATCX.US,D,20230616,000000,15.12,15.12,13.38,14.52,165,0
+ATCX.US,D,20230620,000000,12,13.56,11.4,11.52,1760,0
+ATCX.US,D,20230623,000000,12,12,12,12,16,0
+ATCX.US,D,20230627,000000,11.82,12,11.82,12,58,0
+ATCX.US,D,20230628,000000,11.88,11.88,11.88,11.88,1291,0
+ATCX.US,D,20230629,000000,13.2,13.2,12,12,291,0
+ATCX.US,D,20230705,000000,11.58,11.58,11.58,11.58,8,0
+ATCX.US,D,20230706,000000,11.64,11.64,11.64,11.64,216,0
+ATCX.US,D,20230710,000000,12,12,12,12,50,0
+ATCX.US,D,20230711,000000,11.82,11.82,11.82,11.82,125,0
+ATCX.US,D,20230712,000000,11.82,11.82,11.82,11.82,1333,0
+ATCX.US,D,20230713,000000,11.64,12,11.64,12,225,0
+ATCX.US,D,20230717,000000,12.12,12.3,12,12,1583,0
+ATCX.US,D,20230718,000000,12,12,12,12,50,0
+ATCX.US,D,20230719,000000,12,12,12,12,441,0
+ATCX.US,D,20230725,000000,9.72,12,9.72,12,58,0
+ATCX.US,D,20230726,000000,12,12,11.46,11.46,416,0
+ATCX.US,D,20230727,000000,11.28,11.28,10.8,10.8,100,0
+ATCX.US,D,20230802,000000,10.8,10.8,9.96,9.96,1077,0
+ATCX.US,D,20230803,000000,10.44,10.44,10.44,10.44,83,0
+ATCX.US,D,20230804,000000,10.8,11.46,10.8,10.92,916,0
+ATCX.US,D,20230807,000000,11.04,11.04,11.04,11.04,410,0
+ATCX.US,D,20230809,000000,10.68,10.68,10.68,10.68,20,0
+ATCX.US,D,20230810,000000,10.2,10.2,10.2,10.2,216,0
+ATCX.US,D,20230811,000000,10.92,10.92,10.92,10.92,111,0
+ATCX.US,D,20230815,000000,11.1,11.1,11.1,11.1,54,0
+ATCX.US,D,20230829,000000,10.2,10.8,10.2,10.8,554,0
+ATCX.US,D,20230830,000000,10.8,11.52,10.8,10.8,916,0
+ATCX.US,D,20230831,000000,11.16,11.64,10.92,11.64,1133,0
+ATCX.US,D,20230901,000000,10.2,11.16,10.2,11.16,832,0
+ATCX.US,D,20230906,000000,11.16,11.16,11.16,11.16,233,0
+ATCX.US,D,20230908,000000,11.16,11.88,11.16,11.52,2933,0
+ATCX.US,D,20230913,000000,12,12,10.86,10.86,433,0
+ATCX.US,D,20230919,000000,11.1,11.1,10.44,10.8,466,0
+ATCX.US,D,20230920,000000,10.2,10.56,10.2,10.56,2497,0
+ATCX.US,D,20230921,000000,11.28,11.28,11.28,11.28,41,0
+ATCX.US,D,20230922,000000,11.52,11.52,11.52,11.52,451,0
+ATCX.US,D,20230925,000000,11.76,11.76,11.76,11.76,416,0
+ATCX.US,D,20230928,000000,10.44,11.4,10.2,11.4,474,0
+ATCX.US,D,20231003,000000,10.32,10.32,10.32,10.32,125,0
+ATCX.US,D,20231009,000000,11.16,11.16,11.16,11.16,16,0
+ATCX.US,D,20231010,000000,11.76,11.76,11.76,11.76,8,0
+ATCX.US,D,20231012,000000,10.776,10.776,10.08,10.08,3802,0
+ATCX.US,D,20231013,000000,9.72,9.72,8.64,9.48,2343,0
+ATCX.US,D,20231016,000000,9.6,9.6,9.36,9.48,2063,0
+ATCX.US,D,20231023,000000,9.12,10.08,9.12,10.08,104,0
+ATCX.US,D,20231024,000000,9.12,9.12,8.88,8.88,2083,0
+ATCX.US,D,20231025,000000,8.88,8.88,8.88,8.88,85,0
+ATCX.US,D,20231026,000000,9,9,9,9,187,0
+ATCX.US,D,20231031,000000,10.08,10.08,8.4,9.6,2166,0
+ATCX.US,D,20231102,000000,9.72,9.72,9.36,9.36,166,0
+ATCX.US,D,20231110,000000,9,9,9,9,83,0
+ATCX.US,D,20231113,000000,8.64,8.64,8.64,8.64,166,0
+ATCX.US,D,20231114,000000,9.12,9.12,9,9,1250,0
+ATCX.US,D,20231120,000000,7.8,7.8,7.8,7.8,166,0
+ATCX.US,D,20231122,000000,9,9,7.8,7.8,333,0
+ATCX.US,D,20231204,000000,8.4,8.4,8.4,8.4,50,0
+ATCX.US,D,20231205,000000,8.4,8.4,8.28,8.28,100,0
+ATCX.US,D,20231206,000000,7.8,8.28,7.8,8.16,525,0
+ATCX.US,D,20231208,000000,8.04,8.4,8.04,8.4,262,0
+ATCX.US,D,20231215,000000,7.02,7.02,7.02,7.02,13,0
+ATCX.US,D,20231218,000000,9.6,9.6,8.4,9.6,341,0
+ATCX.US,D,20231220,000000,10.8,10.8,10.8,10.8,10,0
+ATCX.US,D,20240111,000000,8.04,8.04,7.8,7.8,166,0
+ATCX.US,D,20240112,000000,10.2,10.2,7.8,7.8,16,0
+ATCX.US,D,20240116,000000,8.52,8.52,8.52,8.52,9,0
+ATCX.US,D,20240117,000000,9,9,9,9,270,0
+ATCX.US,D,20240119,000000,8.52,8.52,8.52,8.52,10,0
+ATCX.US,D,20240122,000000,9.6,9.6,9.6,9.6,10,0
+ATCX.US,D,20240129,000000,7.8,8.88,7.8,8.88,500,0
+ATCX.US,D,20240131,000000,9,9,9,9,166,0
+ATCX.US,D,20240201,000000,8.88,8.88,8.88,8.88,416,0
+ATCX.US,D,20240206,000000,9,9,9,9,166,0
+ATCX.US,D,20240208,000000,8.4,10.8,8.4,10.8,45,0
+ATCX.US,D,20240213,000000,9.18,9.18,9.18,9.18,158,0
+ATCX.US,D,20240214,000000,8.76,9.48,8.76,9.48,310,0
+ATCX.US,D,20240220,000000,7.8,9.36,7.32,7.32,168,0
+ATCX.US,D,20240221,000000,8.52,8.52,8.52,8.52,10,0
+ATCX.US,D,20240223,000000,9.6,9.6,9.6,9.6,21,0
+ATCX.US,D,20240226,000000,8.52,8.52,8.52,8.52,200,0
+ATCX.US,D,20240227,000000,8.4,9.36,7.776,9.36,346,0
+ATCX.US,D,20240228,000000,8.16,8.16,8.16,8.16,9,0
+ATCX.US,D,20240229,000000,9.6,9.6,9.6,9.6,10,0
+ATCX.US,D,20240304,000000,7.68,8.88,7.68,8.88,50,0
+ATCX.US,D,20240305,000000,9,9.48,9,9.48,333,0
+ATCX.US,D,20240306,000000,8.736,8.736,8.736,8.736,333,0
+ATCX.US,D,20240312,000000,7.68,7.68,7.68,7.68,88,0
+ATCX.US,D,20240313,000000,7.3452,7.82448,7.3452,7.7406,322,0
+ATCX.US,D,20240314,000000,7.44,7.44,7.44,7.44,83,0
+ATCX.US,D,20240315,000000,8.4,8.4,8.4,8.4,575,0
+ATCX.US,D,20240322,000000,9.5988,9.5988,9.5988,9.5988,10,0
+ATCX.US,D,20240325,000000,8.18424,9.4788,8.18424,9.4788,33,0
+ATCX.US,D,20240416,000000,8.95152,9.5988,8.95152,9.5988,37,0
+ATCX.US,D,20240423,000000,9.0594,9.0594,8.4,8.4,1250,0
+ATCX.US,D,20240424,000000,8.51952,9.5988,8.51952,9.5988,18,0
+ATCX.US,D,20240426,000000,10.73616,10.73616,10.73616,10.73616,10,0
+ATCX.US,D,20240514,000000,7.3212,8.304,6.6,8.304,427,0
+ATCX.US,D,20240517,000000,9,9,9,9,176,0
+ATCX.US,D,20240521,000000,9,9.6,9,9.6,175,0
+ATCX.US,D,20240522,000000,9.6,10.74,7.4652,8.24712,1520,0
+ATCX.US,D,20240523,000000,7.3452,9.048,7.3452,9.048,834,0
+ATCX.US,D,20240528,000000,7.3452,12,7.3452,7.8,39,0
+ATCX.US,D,20240529,000000,12,12,12,12,12,0
+ATCX.US,D,20240603,000000,9.52872,9.52872,9.52872,9.52872,33,0
+ATCX.US,D,20240605,000000,12,12,12,12,10,0
+ATCX.US,D,20240611,000000,7.8,7.92,7.8,7.92,833,0
+ATCX.US,D,20240612,000000,8.04,9.9,8.04,9.9,33,0
+ATCX.US,D,20240617,000000,10.8,10.8,10.8,10.8,29,0
+ATCX.US,D,20240618,000000,11.7,11.7,10.8,10.8,187,0
+ATCX.US,D,20240621,000000,9,9,9,9,125,0
+ATCX.US,D,20240624,000000,8.04,12,8.04,12,44,0
+ATCX.US,D,20240628,000000,12.24,12.24,12.24,12.24,25,0
+ATCX.US,D,20240702,000000,13.2,13.2,13.2,13.2,26,0
+ATCX.US,D,20240708,000000,8.0412,12,8.0412,12,29,0
+ATCX.US,D,20240717,000000,8.0412,8.0412,8.0412,8.0412,25,0
+ATCX.US,D,20240718,000000,11.88,11.88,11.88,11.88,10,0
+ATCX.US,D,20240730,000000,12,12,12,12,10,0
+ATCX.US,D,20240801,000000,10.8,10.8,10.8,10.8,35,0
+ATCX.US,D,20240809,000000,9.6,9.6,9.6,9.6,225,0
+ATCX.US,D,20240815,000000,9.6,11.76,9.6,11.76,166,0
+ATCX.US,D,20240819,000000,11.3028,11.3028,11.3028,11.3028,8,0
+ATCX.US,D,20240821,000000,9.6,10.2,9.6,10.2,25,0
+ATCX.US,D,20240823,000000,10.8,10.8,10.8,10.8,83,0
+ATCX.US,D,20240827,000000,10.2,10.2,9.6,9.6,245,0
+ATCX.US,D,20240828,000000,9.48,9.48,9.48,9.48,250,0
+ATCX.US,D,20240904,000000,8.7612,8.7612,8.7612,8.7612,50,0
+ATCX.US,D,20240905,000000,9,9,9,9,500,0
+ATCX.US,D,20240909,000000,8.7612,9,8.7612,9,50,0
+ATCX.US,D,20240916,000000,9.24,9.24,9.24,9.24,291,0
+ATCX.US,D,20240925,000000,8.82,8.82,7.074,7.2,2194,0
+ATCX.US,D,20240926,000000,7.2,7.2,7.2,7.2,625,0
+ATCX.US,D,20240927,000000,7.2,7.2,7.2,7.2,25,0
+ATCX.US,D,20240930,000000,6.84,6.84,5.4012,6.36,2277,0
+ATCX.US,D,20241001,000000,6.36,6.36,6.36,6.36,84,0
+ATCX.US,D,20241010,000000,9.0888,9.0888,6.36,8.64,193,0
+ATCX.US,D,20241018,000000,6.3732,7.2,6.3732,7.2,1647,0
+ATCX.US,D,20241022,000000,6.3732,6.3732,6.3732,6.3732,8,0
+ATCX.US,D,20241023,000000,6.3732,6.3732,5.922,6,889,0
+ATCX.US,D,20241101,000000,5.88,5.88,5.88,5.88,166,0
+ATCX.US,D,20241104,000000,7.67088,7.67088,7.67088,7.67088,41,0
+ATCX.US,D,20241108,000000,5.88,5.88,5.88,5.88,83,0
+ATCX.US,D,20241111,000000,7.34304,7.34304,7.34304,7.34304,10,0
+ATCX.US,D,20241121,000000,8.3988,8.3988,8.3988,8.3988,25,0
+ATCX.US,D,20241122,000000,7.8,8.3988,7.8,8.3988,22,0
+ATCX.US,D,20241125,000000,7.32,7.32,7.32,7.32,10,0
+ATCX.US,D,20241126,000000,7.32,7.32,7.32,7.32,83,0
+ATCX.US,D,20241127,000000,6.96,8.8188,6.96,8.8188,20,0
+ATCX.US,D,20241203,000000,8.8188,8.8188,8.8188,8.8188,83,0
+ATCX.US,D,20241226,000000,8.8188,8.8188,7.8,7.8,17,0
+ATCX.US,D,20241230,000000,7.8,7.8,7.8,7.8,860,0
+ATCX.US,D,20241231,000000,8.20752,8.20752,7.8,7.8,31,0
+ATCX.US,D,20250102,000000,8.4,8.4,8.4,8.4,241,0
+ATCX.US,D,20250103,000000,8.82,8.82,8.82,8.82,83,0
+ATCX.US,D,20250106,000000,11.7384,11.7384,9,9,380,0
+ATCX.US,D,20250108,000000,9,11.8668,9,11.8668,136,0
+ATCX.US,D,20250206,000000,11.862,11.862,11.862,11.862,10,0
+ATCX.US,D,20250305,000000,11.862,11.862,11.862,11.862,12,0
+ATCX.US,D,20250307,000000,7.8,11.862,7.8,11.862,18,0
+ATCX.US,D,20250317,000000,9.6,9.6,8.7,8.7,250,0
+ATCX.US,D,20250318,000000,11.6358,11.6358,9.6,9.6,419,0
+ATCX.US,D,20250321,000000,7.8,7.8,7.8,7.8,33,0
+ATCX.US,D,20250324,000000,9.6,9.6,9.6,9.6,8,0
+ATCX.US,D,20250331,000000,7.8,7.8,4.8012,4.8012,250,0
+ATCX.US,D,20250401,000000,9,9,6.8394,8.9976,448,0
+ATCX.US,D,20250407,000000,6.36,6.36,6.36,6.36,54,0
+ATCX.US,D,20250408,000000,8.9976,8.9976,8.9976,8.9976,10,0
+ATCX.US,D,20250417,000000,6.36,8.9976,6.36,8.9976,16,0
+ATCX.US,D,20250425,000000,8.9976,8.9976,8.9976,8.9976,16,0
+ATCX.US,D,20250604,000000,8.9952,9.783,8.9952,9.783,16,0
+ATCX.US,D,20250609,000000,10.2,10.2,10.2,10.2,12,0
+ATCX.US,D,20250620,000000,9.9,9.9,8.484,8.484,32,0
+ATCX.US,D,20250624,000000,13.44,13.44,6.36,6.36,54,0
+ATCX.US,D,20250625,000000,12.6,12.6,7.2,7.2,31,0
+ATCX.US,D,20250626,000000,6.12,6.12,6.12,6.12,8,0
+ATCX.US,D,20250627,000000,12.96,12.96,12.96,12.96,8,0
+ATCX.US,D,20250701,000000,12.96,15,6.12,6.12,1261,0
+ATCX.US,D,20250702,000000,8.4,9.2412,8.4,9.2412,25,0
+ATCX.US,D,20250707,000000,10.1664,10.8,9.36,9.36,993,0
+ATCX.US,D,20250709,000000,9.48,9.48,9.48,9.48,17,0
+ATCX.US,D,20250710,000000,9.48,12.63,9.48,12.63,3179,0
+ATCX.US,D,20250711,000000,13.8,17.58,6.24,8.4,11194,0
+ATCX.US,D,20250714,000000,8.4,11.64,7.1148,9,1875,0
+ATCX.US,D,20250715,000000,7.1148,9.36,7.1148,9.36,364,0
+ATCX.US,D,20250716,000000,7.2,7.2,7.2,7.2,41,0
+ATCX.US,D,20250717,000000,8.28,10.44,8.28,10.1592,1917,0
+ATCX.US,D,20250718,000000,10.8,10.8,8.4,8.4,551,0
+ATCX.US,D,20250721,000000,9.36,9.36,8.16,8.16,836,0
+ATCX.US,D,20250722,000000,8.4,10.01844,8.4,8.4,760,0
+ATCX.US,D,20250723,000000,9.6,9.6,8.43,8.43,132,0
+ATCX.US,D,20250724,000000,11.4,11.4,9.48,9.48,213,0
+ATCX.US,D,20250725,000000,9.6,11.4,8.4,10.2,1014,0
+ATCX.US,D,20250728,000000,10.08,10.08,8.4,8.4,160,0
+ATCX.US,D,20250729,000000,8.16,11.4,7.98,8.22,858,0
+ATCX.US,D,20250730,000000,11.04,11.04,10.2,10.2,266,0
+ATCX.US,D,20250731,000000,11.04,11.04,8.04,9.3,304,0
+ATCX.US,D,20250801,000000,8.1612,10.8,8.1612,10.68,91,0
+ATCX.US,D,20250804,000000,11.04,11.04,8.0412,8.46,443,0
+ATCX.US,D,20250805,000000,8.8806,8.8806,8.8806,8.8806,8,0
+ATCX.US,D,20250806,000000,9.48,9.48,8.1612,8.268,404,0
+ATCX.US,D,20250807,000000,9.24,9.24,8.28,9.24,162,0
+ATCX.US,D,20250808,000000,9.24,9.24,8.28,8.28,154,0
+ATCX.US,D,20250811,000000,8.04,8.16,7.1172,8.16,447,0
+ATCX.US,D,20250812,000000,8.22,8.22,8.22,8.22,173,0
+ATCX.US,D,20250813,000000,8.016,8.016,8.016,8.016,24,0
+ATCX.US,D,20250814,000000,9.2388,9.2388,8.04,8.04,246,0
+ATCX.US,D,20250815,000000,7.32,9.03492,7.2,8.2668,312,0
+ATCX.US,D,20250818,000000,7.776,8.16,7.2,8.16,839,0
+ATCX.US,D,20250819,000000,9.7188,10.8,8.88,9,9440,0
+ATCX.US,D,20250820,000000,9.84,9.84,9.5856,9.744,5525,0
+ATCX.US,D,20250821,000000,10.7952,10.7952,8.64,8.64,553,0
+ATCX.US,D,20250822,000000,8.28,9.048,8.16,9,772,0
+ATCX.US,D,20250825,000000,9,9.6,8.04,8.04,783,0
+ATCX.US,D,20250826,000000,9.3588,10.2,9,9.6,4420,0
+ATCX.US,D,20250827,000000,9.72,10.08,8.4,9.192,561,0
+ATCX.US,D,20250828,000000,9,10.2,8.4,9.24,2364,0
+ATCX.US,D,20250829,000000,9,9.6,9,9.6,2609,0
+ATCX.US,D,20250902,000000,9.6,10.2,7.44,8.958,5187,0
+ATCX.US,D,20250903,000000,7.98,9.6,7.44,9.6,3714,0
+ATCX.US,D,20250904,000000,9.6,9.6,8.4,8.52,2040,0
+ATCX.US,D,20250905,000000,7.8,8.4,7.56,7.56,3791,0
+ATCX.US,D,20250908,000000,7.8,8.88,7.8,8.88,112,0
+ATCX.US,D,20250909,000000,8.88,8.88,7.3212,8.52,97,0
+ATCX.US,D,20250910,000000,8.754,10.2,7.32,9.6,3445,0
+ATCX.US,D,20250911,000000,9.6,12,9.6,11.88,5946,0
+ATCX.US,D,20250912,000000,11.88,17.64,10.8,17.16,16534,0
+ATCX.US,D,20250915,000000,19.2,31.8,18.6,24.6,23587,0
+ATCX.US,D,20250916,000000,28.2,29.442,14.52,17.4,39420,0
+ATCX.US,D,20250917,000000,16.8,17.52,12.84,14.04,14920,0
+ATCX.US,D,20250918,000000,14.4,16.08,12.72,15.6,10197,0
+ATCX.US,D,20250919,000000,16.08,17.76,15,15.36,4115,0
+ATCX.US,D,20250922,000000,17.76,17.76,15.12,15.12,4891,0
+ATCX.US,D,20250923,000000,15,18.72,14.88,16.8,6270,0
+ATCX.US,D,20250924,000000,15.6,24.12,15.6,22.284,17906,0
+ATCX.US,D,20250925,000000,22.68,23.7,18.24,19.26,10864,0
+ATCX.US,D,20250926,000000,19.32,21.48,18.72,21.12,3291,0
+ATCX.US,D,20250929,000000,23.88,23.88,19.2,20.88,9553,0
+ATCX.US,D,20250930,000000,20.64,20.64,18.6,18.84,2553,0
+ATCX.US,D,20251001,000000,18.6012,25.8,16.8,24.12,21593,0
+ATCX.US,D,20251002,000000,25.2,29.28,25.2,29.04,15763,0
+ATCX.US,D,20251003,000000,29.2788,34.56,27.8412,33.12,14395,0
+ATCX.US,D,20251006,000000,33.6,43.2,33.6,43.2,23332,0
+ATCX.US,D,20251007,000000,47.1588,47.16,33.6,38.292,17547,0
+ATCX.US,D,20251008,000000,36.72,42.12,36.72,39.696,3951,0
+ATCX.US,D,20251009,000000,40.2,42,27,30,9346,0
+ATCX.US,D,20251010,000000,30,30.12,25.92,27.96,5595,0
+ATCX.US,D,20251013,000000,30,30,19.44,23.4,19541,0
+ATCX.US,D,20251014,000000,23.88,27,21.12,27,11279,0
+ATCX.US,D,20251015,000000,27.12,29.28,25.3212,25.92,3642,0
+ATCX.US,D,20251016,000000,26.04,27,24.6,25.32,4049,0
+ATCX.US,D,20251017,000000,25.32,26.04,24,25.92,1587,0
+ATCX.US,D,20251020,000000,26.04,26.4,21.6,22.896,3645,0
+ATCX.US,D,20251021,000000,21.72,24.9,20.856,22.8,4297,0
+ATCX.US,D,20251022,000000,19.2,22.8,19.2,20.76,2943,0
+ATCX.US,D,20251023,000000,19.44,21.36,19.44,20.334,3100,0
+ATCX.US,D,20251024,000000,20.4,21.24,19.2,20.82,3238,0
+ATCX.US,D,20251027,000000,21,22.8,19.32,21.24,4121,0
+ATCX.US,D,20251028,000000,21,28.8,19.2,27,9130,0
+ATCX.US,D,20251029,000000,27.6,36,27,35.04,24828,0
+ATCX.US,D,20251030,000000,36,39,34.98,39,13181,0
+ATCX.US,D,20251031,000000,37.92,39.6,28.32,31.02,8261,0
+ATCX.US,D,20251103,000000,27,30.96,18.84,22.56,16114,0
+ATCX.US,D,20251104,000000,20.4,22.44,18,18,4727,0
+ATCX.US,D,20251105,000000,18.1212,22.2,18.1212,20.76,1198,0
+ATCX.US,D,20251106,000000,22.2,23.04,19.08,20.64,1972,0
+ATCX.US,D,20251107,000000,18.6,20.28,14.28,16.968,6524,0
+ATCX.US,D,20251110,000000,18,26.52,18,21.894,8348,0
+ATCX.US,D,20251111,000000,20.28,22.44,18,18.84,2300,0
+ATCX.US,D,20251112,000000,18.6,21.6,18,18.48,4977,0
+ATCX.US,D,20251113,000000,18,20.28,16.08,16.32,4060,0
+ATCX.US,D,20251114,000000,16.2,16.32,12.72,15,4678,0
+ATCX.US,D,20251117,000000,15.024,15.6,12.6,13.752,2655,0
+ATCX.US,D,20251118,000000,13.32,15.72,13.32,15.24,1616,0
+ATCX.US,D,20251119,000000,15.72,18.6,15.6,16.92,2425,0
+ATCX.US,D,20251120,000000,17.4,19.8,13.8,16.8,2213,0
+ATCX.US,D,20251121,000000,14.64,19.2,13.8,16.8,2445,0
+ATCX.US,D,20251124,000000,16.5612,18.6,13.86,16.44,1503,0
+ATCX.US,D,20251125,000000,15.36,17.88,13.92,16.8,1710,0
+ATCX.US,D,20251126,000000,14.4012,18,14.4012,17.88,1056,0
+ATCX.US,D,20251128,000000,18,18,13.9212,17.004,194,0
+ATCX.US,D,20251201,000000,17.16,17.55,14.04,15,2273,0
+ATCX.US,D,20251202,000000,15.36,16.2,15.12,16.2,805,0
+ATCX.US,D,20251203,000000,14.4,16.2,14.4,15.2412,522,0
+ATCX.US,D,20251204,000000,25,25,11.1,15,1758,0
+ATCX.US,D,20251205,000000,15.1,16.0625,15,15.825,3421,0
+ATCX.US,D,20251208,000000,17.24,17.24,15.75,15.75,7336,0
+ATCX.US,D,20251209,000000,16.5,20.95,14.5,15.7,26176,0
+ATCX.US,D,20251210,000000,15,15,11.51,11.51,7621,0
+ATCX.US,D,20251211,000000,14.05,14.8217,12.25,13.6,5059,0
+ATCX.US,D,20251212,000000,13.5,14.99,12.5,12.5,1928,0
+ATCX.US,D,20251215,000000,10.55,11.99,10.55,11,3407,0
+ATCX.US,D,20251216,000000,11,11,10.5,10.9,2014,0
+ATCX.US,D,20251217,000000,11.5,15,10.5,13.2,3419,0
+ATCX.US,D,20251218,000000,10.51,13.95,9,10.5,2150,0
+ATCX.US,D,20251219,000000,10.74,15,10.74,13,4123,0
+ATCX.US,D,20251222,000000,14,14,11.27,13.6,3818,0
+ATCX.US,D,20251223,000000,12.41,15,12.41,14.68,2033,0
+ATCX.US,D,20251224,000000,14.68,15,13.01,13.01,3022,0
+ATCX.US,D,20251226,000000,12.01,12.01,10.74,10.74,3958,0
+ATCX.US,D,20251229,000000,10.76,10.91,10.76,10.76,3053,0
+ATCX.US,D,20251230,000000,11.8736,12,11.02,12,2271,0
+ATCX.US,D,20251231,000000,11.8884,11.8884,10,10.5,6595,0
+ATCX.US,D,20260102,000000,11,13.4999,11,12.35,3721,0
+ATCX.US,D,20260105,000000,11.7075,11.7075,11.35,11.5,1653,0
+ATCX.US,D,20260106,000000,12.2,12.2,11.156,11.156,2890,0
+ATCX.US,D,20260107,000000,11.145,12,10.79,12,2845,0
+ATCX.US,D,20260108,000000,12.1936,15,10.3,15,5198,0
+ATCX.US,D,20260109,000000,10,10.7492,8.21,8.8,183092,0
+ATCX.US,D,20260112,000000,9.75,10.275,8.805,8.83,198292,0
+ATCX.US,D,20260113,000000,9.36,9.4999,8.51,8.53,161035,0
+ATCX.US,D,20260114,000000,9.28,9.28,7.4,7.96,126761,0
+ATCX.US,D,20260115,000000,8.19,8.345,8,8,52396,0
+ATCX.US,D,20260116,000000,8,8.8954,8,8.5,48916,0
+ATCX.US,D,20260120,000000,8.6,9.6863,8.33,9.64,152931,0
+ATCX.US,D,20260121,000000,9.8,10.25,8.15,9.175,460830,0
+ATCX.US,D,20260122,000000,10.02,10.48,9.18,9.74,323333,0
+ATCX.US,D,20260123,000000,10,13.53,9.87,12.36,314410,0
+ATCX.US,D,20260126,000000,13.9,14.01,9.18,9.4,460641,0
+ATCX.US,D,20260127,000000,9.8,10.9824,9.6,10.275,202115,0
+ATCX.US,D,20260128,000000,10.67,10.67,9,9.68,189208,0
+ATCX.US,D,20260129,000000,9.73,9.9334,7.79,7.8,219584,0
+ATCX.US,D,20260130,000000,9.09,9.09,7.05,7.1,282153,0
+ATCX.US,D,20260202,000000,7.02,7.39,6.37,6.73,120879,0
+ATCX.US,D,20260203,000000,6.76,8.6999,6.76,8.68,137194,0
+ATCX.US,D,20260204,000000,8.82,8.82,7.5008,7.61,87291,0
+ATCX.US,D,20260205,000000,7.29,7.95,6.5,6.9,112897,0
+ATCX.US,D,20260206,000000,6.9,7.36,6.11,6.16,68102,0
+ATCX.US,D,20260209,000000,6.18,6.9,6.18,6.76,85173,0
+ATCX.US,D,20260210,000000,6.42,7.3899,6.25,7,64948,0
+ATCX.US,D,20260211,000000,7.14,7.2257,6.35,6.4,101992,0
+ATCX.US,D,20260212,000000,6.31,6.94,6.3,6.4,76062,0
+ATCX.US,D,20260213,000000,6.35,6.8287,6.3,6.48,43648,0
+ATCX.US,D,20260217,000000,6.35,6.436,5.695,6.02,69563,0
+ATCX.US,D,20260218,000000,5.82,6.29,5.32,6.29,61122,0
diff --git a/daily/us/nasdaq stocks/1/atec.us.txt b/daily/us/nasdaq stocks/1/atec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b0ca188820aa007a328a2773a8cae2a4c865eeb4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atec.us.txt	
@@ -0,0 +1,4960 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATEC.US,D,20060601,000000,108,108,108,108,0,0
+ATEC.US,D,20060602,000000,108,108,101.28,107.76,357877,0
+ATEC.US,D,20060605,000000,108,108,103.2,105,29609,0
+ATEC.US,D,20060606,000000,107.4,107.4,105,105.72,44970,0
+ATEC.US,D,20060607,000000,106.8,106.8,105.6,106.08,3771,0
+ATEC.US,D,20060608,000000,106.8,107.64,105,106.2,10608,0
+ATEC.US,D,20060609,000000,107.4,107.4,99.96,103.56,15239,0
+ATEC.US,D,20060612,000000,105.6,105.6,101.04,102,13043,0
+ATEC.US,D,20060613,000000,100.92,101.52,98.4,100.8,5932,0
+ATEC.US,D,20060614,000000,100.8,101.28,99.72,99.72,6038,0
+ATEC.US,D,20060615,000000,99.48,100.2,97.68,97.8,2975,0
+ATEC.US,D,20060616,000000,99,99,95.04,95.04,4839,0
+ATEC.US,D,20060619,000000,97.56,100.8,94.8,96.84,9640,0
+ATEC.US,D,20060620,000000,95.88,99,88.32,89.52,21447,0
+ATEC.US,D,20060621,000000,88.8,88.8,85.92,87.48,18159,0
+ATEC.US,D,20060622,000000,87.48,87.6,82.92,85.56,10905,0
+ATEC.US,D,20060623,000000,85.08,85.32,84.6,84.6,2931,0
+ATEC.US,D,20060626,000000,88.44,88.44,81,82.68,8650,0
+ATEC.US,D,20060627,000000,82.68,84,79.2,79.32,4960,0
+ATEC.US,D,20060628,000000,83.28,83.28,71.76,75.6,12198,0
+ATEC.US,D,20060629,000000,75.24,84.24,75,76.2,5508,0
+ATEC.US,D,20060630,000000,78,78.72,74.4,75.6,2109,0
+ATEC.US,D,20060703,000000,78.72,83.64,76.8,77.16,1109,0
+ATEC.US,D,20060705,000000,75.96,77.76,74.4,74.52,359,0
+ATEC.US,D,20060706,000000,75.36,78.12,75.36,78,1529,0
+ATEC.US,D,20060707,000000,75.6,77.64,75.12,77.16,1000,0
+ATEC.US,D,20060710,000000,78,78.72,73.92,75,2358,0
+ATEC.US,D,20060711,000000,73.8,75.84,72.72,74.64,3531,0
+ATEC.US,D,20060712,000000,74.76,77.4,74.76,74.76,2349,0
+ATEC.US,D,20060713,000000,78,80.4,70.68,71.28,6405,0
+ATEC.US,D,20060714,000000,76.8,76.8,69.36,69.36,2554,0
+ATEC.US,D,20060717,000000,78.48,78.48,63.12,66.72,3856,0
+ATEC.US,D,20060718,000000,67.8,78.48,67.8,72,3329,0
+ATEC.US,D,20060719,000000,71.4,71.4,67.44,68.88,2761,0
+ATEC.US,D,20060720,000000,76.68,76.68,64.92,66,2308,0
+ATEC.US,D,20060721,000000,64.8,67.8,64.8,66,550,0
+ATEC.US,D,20060724,000000,65.52,67.2,65.52,66,492,0
+ATEC.US,D,20060725,000000,65.4,66,63,63.6,4400,0
+ATEC.US,D,20060726,000000,64.2,67.2,63.84,66.24,1617,0
+ATEC.US,D,20060727,000000,67.32,67.32,63.6,64.2,8001,0
+ATEC.US,D,20060728,000000,63.6,66,60,62.4,13752,0
+ATEC.US,D,20060731,000000,63.6,63.6,60.48,60.48,783,0
+ATEC.US,D,20060801,000000,60.48,60.48,55.8,56.88,14524,0
+ATEC.US,D,20060802,000000,57,60.24,57,57.84,11922,0
+ATEC.US,D,20060803,000000,58.2,59.28,57.6,58.2,4315,0
+ATEC.US,D,20060804,000000,57.72,60.24,57.72,58.2,9808,0
+ATEC.US,D,20060807,000000,57.6,61.2,57.6,61.2,5933,0
+ATEC.US,D,20060808,000000,61.2,72.48,61.2,71.4,16449,0
+ATEC.US,D,20060809,000000,72.24,73.56,67.08,73.08,6926,0
+ATEC.US,D,20060810,000000,71.16,75.12,65.4,72.84,3439,0
+ATEC.US,D,20060811,000000,65.4,73.32,65.4,69.96,3099,0
+ATEC.US,D,20060814,000000,71.64,76.2,67.92,73.68,4466,0
+ATEC.US,D,20060815,000000,75.6,76.32,73.92,74.28,1348,0
+ATEC.US,D,20060816,000000,76.44,77.4,73.2,73.2,1153,0
+ATEC.US,D,20060817,000000,73.2,74.76,69.72,69.72,1992,0
+ATEC.US,D,20060818,000000,70.44,70.44,67.44,68.4,361,0
+ATEC.US,D,20060821,000000,68.4,68.64,67.8,68.16,499,0
+ATEC.US,D,20060822,000000,66.72,67.8,66,67.8,3200,0
+ATEC.US,D,20060823,000000,67.2,67.2,63.6,63.6,2686,0
+ATEC.US,D,20060824,000000,66.12,71.4,60.84,62.4,5829,0
+ATEC.US,D,20060825,000000,66,66,59.76,61.2,2676,0
+ATEC.US,D,20060828,000000,61.8,70.2,61.8,66,2618,0
+ATEC.US,D,20060829,000000,65.4,69.6,62.04,64.92,1176,0
+ATEC.US,D,20060830,000000,64.32,66.96,63.12,66.24,792,0
+ATEC.US,D,20060831,000000,66.24,71.88,66.24,67.44,1281,0
+ATEC.US,D,20060901,000000,69.6,69.6,66.24,69,1072,0
+ATEC.US,D,20060905,000000,75.84,75.84,67.44,68.76,1293,0
+ATEC.US,D,20060906,000000,69.6,69.6,66.72,66.96,575,0
+ATEC.US,D,20060907,000000,66.84,66.84,62.16,63.48,14958,0
+ATEC.US,D,20060908,000000,61.8,65.76,61.32,65.76,17283,0
+ATEC.US,D,20060911,000000,63.84,64.08,63.24,63.48,402,0
+ATEC.US,D,20060912,000000,63.36,64.2,63.12,63.48,813,0
+ATEC.US,D,20060913,000000,64.2,64.44,62.04,63.6,3902,0
+ATEC.US,D,20060914,000000,64.8,66.48,63,65.88,14280,0
+ATEC.US,D,20060915,000000,66,66.12,64.92,66,8830,0
+ATEC.US,D,20060918,000000,67.2,69,66.12,68.88,3922,0
+ATEC.US,D,20060919,000000,69,74.04,68.04,70.68,988,0
+ATEC.US,D,20060920,000000,68.52,78.84,68.52,77.4,6727,0
+ATEC.US,D,20060921,000000,78.36,80.76,76.8,79.68,9747,0
+ATEC.US,D,20060922,000000,78,78.6,72.6,73.68,1330,0
+ATEC.US,D,20060925,000000,78.72,78.84,69.12,72.72,1479,0
+ATEC.US,D,20060926,000000,73.2,76.08,73.2,74.64,2453,0
+ATEC.US,D,20060927,000000,76.2,81,73.44,78,1787,0
+ATEC.US,D,20060928,000000,80.4,80.4,74.04,74.4,11478,0
+ATEC.US,D,20060929,000000,74.4,74.4,66.6,68.64,1108,0
+ATEC.US,D,20061002,000000,67.2,67.2,56.16,57,28849,0
+ATEC.US,D,20061003,000000,58.2,63.36,55.2,56.04,21560,0
+ATEC.US,D,20061004,000000,56.04,56.4,54.84,55.32,6773,0
+ATEC.US,D,20061005,000000,55.8,55.8,54,54.6,4559,0
+ATEC.US,D,20061006,000000,55.8,55.8,54.12,54.6,979,0
+ATEC.US,D,20061009,000000,48,48.72,42,43.56,13302,0
+ATEC.US,D,20061010,000000,47.16,47.16,38.4,38.52,28328,0
+ATEC.US,D,20061011,000000,40.08,40.2,33.84,36.6,49367,0
+ATEC.US,D,20061012,000000,38.04,38.04,33.24,33.24,20445,0
+ATEC.US,D,20061013,000000,33.6,36.36,33.6,36,9009,0
+ATEC.US,D,20061016,000000,37.8,46.8,36,42.48,33415,0
+ATEC.US,D,20061017,000000,42.6,43.8,40.08,42.36,9980,0
+ATEC.US,D,20061018,000000,42.48,42.96,39.48,39.84,3418,0
+ATEC.US,D,20061019,000000,39.6,40.08,37.68,39,6271,0
+ATEC.US,D,20061020,000000,38.76,42.36,38.76,40.44,7230,0
+ATEC.US,D,20061023,000000,40.56,45.6,40.2,40.44,10118,0
+ATEC.US,D,20061024,000000,40.44,42,39.48,40.68,9103,0
+ATEC.US,D,20061025,000000,40.2,41.88,39.12,39.6,2850,0
+ATEC.US,D,20061026,000000,42,42,40.08,40.68,7725,0
+ATEC.US,D,20061027,000000,40.8,41.64,40.68,41.28,5160,0
+ATEC.US,D,20061030,000000,40.8,41.64,40.44,41.28,4715,0
+ATEC.US,D,20061031,000000,41.16,43.08,41.16,41.28,10556,0
+ATEC.US,D,20061101,000000,41.16,41.64,40.08,40.2,2203,0
+ATEC.US,D,20061102,000000,40.32,40.92,36.72,37.08,3390,0
+ATEC.US,D,20061103,000000,38.4,39.96,37.56,39.6,4958,0
+ATEC.US,D,20061106,000000,39.24,39.72,36.6,37.2,6659,0
+ATEC.US,D,20061107,000000,37.56,38.52,37.56,38.52,7251,0
+ATEC.US,D,20061108,000000,37.44,38.4,37.2,37.44,23407,0
+ATEC.US,D,20061109,000000,37.08,38.4,36,36,4552,0
+ATEC.US,D,20061110,000000,37.2,39.96,35.4,35.76,15491,0
+ATEC.US,D,20061113,000000,36,40.44,36,39.72,13699,0
+ATEC.US,D,20061114,000000,40.92,44.4,40.56,43.56,30047,0
+ATEC.US,D,20061115,000000,44.4,45.84,43.2,44.64,28416,0
+ATEC.US,D,20061116,000000,44.28,44.76,43.32,43.92,3069,0
+ATEC.US,D,20061117,000000,43.32,44.88,42.84,44.28,1478,0
+ATEC.US,D,20061120,000000,44.4,44.52,43.2,43.56,1435,0
+ATEC.US,D,20061121,000000,44.28,44.88,44.28,44.76,3025,0
+ATEC.US,D,20061122,000000,44.88,48.96,44.88,48,8727,0
+ATEC.US,D,20061124,000000,47.64,49.44,47.52,48,4701,0
+ATEC.US,D,20061127,000000,48,49.08,44.64,45.96,7080,0
+ATEC.US,D,20061128,000000,47.16,48.36,46.32,47.04,1754,0
+ATEC.US,D,20061129,000000,47.28,48.12,46.8,46.92,6029,0
+ATEC.US,D,20061130,000000,47.04,48.36,46.8,48.36,6788,0
+ATEC.US,D,20061201,000000,48.36,54.6,48.36,52.2,10564,0
+ATEC.US,D,20061204,000000,51.12,56.04,51.12,53.28,24145,0
+ATEC.US,D,20061205,000000,52.8,53.28,49.68,50.76,10042,0
+ATEC.US,D,20061206,000000,50.52,51.12,50.04,50.16,4291,0
+ATEC.US,D,20061207,000000,50.16,50.76,49.08,50.4,3717,0
+ATEC.US,D,20061208,000000,50.76,50.76,49.08,50.16,3649,0
+ATEC.US,D,20061211,000000,50.76,51,48.6,49.56,3664,0
+ATEC.US,D,20061212,000000,50.04,50.4,48.72,48.72,1265,0
+ATEC.US,D,20061213,000000,48,48.12,43.32,43.92,6901,0
+ATEC.US,D,20061214,000000,44.4,46.2,39.72,41.4,17321,0
+ATEC.US,D,20061215,000000,52.8,52.8,42.6,42.6,17514,0
+ATEC.US,D,20061218,000000,43.2,43.2,41.64,42.72,20427,0
+ATEC.US,D,20061219,000000,43.08,43.08,41.4,42.36,7787,0
+ATEC.US,D,20061220,000000,42,42.12,40.68,41.52,5653,0
+ATEC.US,D,20061221,000000,41.16,42.6,40.92,42.6,9046,0
+ATEC.US,D,20061222,000000,42.6,44.16,41.76,43.8,4036,0
+ATEC.US,D,20061226,000000,44.4,45.36,42.96,45.12,5127,0
+ATEC.US,D,20061227,000000,46.2,46.56,44.4,45.6,2858,0
+ATEC.US,D,20061228,000000,45.84,45.84,45,45.48,3821,0
+ATEC.US,D,20061229,000000,45.12,46.56,44.76,44.76,2644,0
+ATEC.US,D,20070103,000000,44.76,44.88,41.88,42.48,4363,0
+ATEC.US,D,20070104,000000,42.96,43.44,42.24,42.6,2355,0
+ATEC.US,D,20070105,000000,42.36,43.92,42.36,43.56,743,0
+ATEC.US,D,20070108,000000,43.92,44.4,42.12,42.48,3468,0
+ATEC.US,D,20070109,000000,43.08,43.08,41.04,42.36,4419,0
+ATEC.US,D,20070110,000000,42,43.68,41.04,43.32,3573,0
+ATEC.US,D,20070111,000000,43.2,44.28,42,42.48,3722,0
+ATEC.US,D,20070112,000000,42.6,43.32,42.6,43.08,1609,0
+ATEC.US,D,20070116,000000,43.44,43.8,42.6,42.6,1583,0
+ATEC.US,D,20070117,000000,42.6,43.44,42.6,43.44,992,0
+ATEC.US,D,20070118,000000,44.76,46.08,44.76,45.36,9099,0
+ATEC.US,D,20070119,000000,45.96,53.28,45.6,53.16,17167,0
+ATEC.US,D,20070122,000000,53.16,53.16,49.32,52.44,11839,0
+ATEC.US,D,20070123,000000,51.96,51.96,48,48.84,4635,0
+ATEC.US,D,20070124,000000,50.52,55.8,50.52,52.2,9422,0
+ATEC.US,D,20070125,000000,51.72,52.44,48.84,51.12,4767,0
+ATEC.US,D,20070126,000000,51.36,51.36,48,48.36,1788,0
+ATEC.US,D,20070129,000000,48.6,52.2,48.36,48.84,3376,0
+ATEC.US,D,20070130,000000,49.68,50.4,49.08,49.92,2751,0
+ATEC.US,D,20070131,000000,49.92,51.6,49.08,51,1757,0
+ATEC.US,D,20070201,000000,51,51.48,50.4,50.64,2561,0
+ATEC.US,D,20070202,000000,50.4,53.88,50.04,52.32,5838,0
+ATEC.US,D,20070205,000000,52.44,52.44,51.12,51.48,3392,0
+ATEC.US,D,20070206,000000,51.36,52.44,49.08,50.64,2002,0
+ATEC.US,D,20070207,000000,51.6,51.96,49.8,50.4,9323,0
+ATEC.US,D,20070208,000000,49.92,50.76,49.8,50.76,1932,0
+ATEC.US,D,20070209,000000,50.4,50.4,49.44,49.56,5736,0
+ATEC.US,D,20070212,000000,49.44,49.44,47.64,48.24,6363,0
+ATEC.US,D,20070213,000000,47.64,50.04,47.64,49.68,2633,0
+ATEC.US,D,20070214,000000,49.2,51.36,49.2,49.44,2705,0
+ATEC.US,D,20070215,000000,49.2,49.2,45.84,47.16,2562,0
+ATEC.US,D,20070216,000000,46.8,47.64,45.48,46.32,2305,0
+ATEC.US,D,20070220,000000,45.48,49.8,45.48,49.8,3189,0
+ATEC.US,D,20070221,000000,49.2,49.2,48,48,1853,0
+ATEC.US,D,20070222,000000,47.64,49.2,46.44,47.28,4638,0
+ATEC.US,D,20070223,000000,48.12,60.72,48.12,60,63662,0
+ATEC.US,D,20070226,000000,61.2,61.56,54,57.48,11496,0
+ATEC.US,D,20070227,000000,57.6,58.8,53.4,54.96,4440,0
+ATEC.US,D,20070228,000000,54.72,57.6,54,56.04,3548,0
+ATEC.US,D,20070301,000000,54.6,56.04,49.8,54,2811,0
+ATEC.US,D,20070302,000000,55.92,56.88,53.52,53.52,784,0
+ATEC.US,D,20070305,000000,55.32,56.28,53.64,53.88,804,0
+ATEC.US,D,20070306,000000,55.2,56.88,53.88,55.2,4205,0
+ATEC.US,D,20070307,000000,55.2,55.2,50.52,52.92,3117,0
+ATEC.US,D,20070308,000000,53.16,53.88,51.48,52.68,1768,0
+ATEC.US,D,20070309,000000,52.8,53.64,51.12,53.16,1386,0
+ATEC.US,D,20070312,000000,53.64,53.64,51.84,51.96,542,0
+ATEC.US,D,20070313,000000,51.36,51.36,49.92,49.92,1599,0
+ATEC.US,D,20070314,000000,50.28,52.32,49.2,49.2,3345,0
+ATEC.US,D,20070315,000000,50.16,52.32,49.56,50.52,1152,0
+ATEC.US,D,20070316,000000,50.76,50.76,49.92,50.16,930,0
+ATEC.US,D,20070319,000000,52.44,52.44,50.28,51,647,0
+ATEC.US,D,20070320,000000,51.84,51.96,50.88,51,535,0
+ATEC.US,D,20070321,000000,50.64,53.64,50.04,50.52,3271,0
+ATEC.US,D,20070322,000000,50.28,51.72,49.8,51.12,1911,0
+ATEC.US,D,20070323,000000,50.76,51.48,49.44,50.04,1133,0
+ATEC.US,D,20070326,000000,50.4,50.88,48.72,48.72,1379,0
+ATEC.US,D,20070327,000000,49.08,49.08,48.12,48.72,5309,0
+ATEC.US,D,20070328,000000,49.08,49.44,48.24,48.24,670,0
+ATEC.US,D,20070329,000000,53.04,53.04,50.04,50.28,1552,0
+ATEC.US,D,20070330,000000,50.28,50.88,50.28,50.4,599,0
+ATEC.US,D,20070402,000000,50.4,51.6,49.2,51.48,1968,0
+ATEC.US,D,20070403,000000,51.6,51.6,48.84,48.84,4442,0
+ATEC.US,D,20070404,000000,49.2,49.2,43.8,45.6,7121,0
+ATEC.US,D,20070405,000000,45.24,48.48,44.4,45.84,3293,0
+ATEC.US,D,20070409,000000,46.68,48.24,46.08,48,2066,0
+ATEC.US,D,20070410,000000,46.68,47.64,46.56,46.92,2100,0
+ATEC.US,D,20070411,000000,46.2,47.88,42.72,46.56,3506,0
+ATEC.US,D,20070412,000000,46.2,47.64,45.84,47.28,2887,0
+ATEC.US,D,20070413,000000,45.84,47.76,45.48,47.76,1316,0
+ATEC.US,D,20070416,000000,47.76,47.76,44.76,44.76,1120,0
+ATEC.US,D,20070417,000000,45.12,46.2,44.52,45.48,2039,0
+ATEC.US,D,20070418,000000,46.08,48,45.48,47.04,2023,0
+ATEC.US,D,20070419,000000,46.56,47.28,44.4,46.92,1100,0
+ATEC.US,D,20070420,000000,46.92,47.28,45.96,46.32,2022,0
+ATEC.US,D,20070423,000000,44.76,45.6,44.16,44.16,1826,0
+ATEC.US,D,20070424,000000,44.64,44.64,42.84,42.84,4947,0
+ATEC.US,D,20070425,000000,42.6,42.6,41.64,41.88,3500,0
+ATEC.US,D,20070426,000000,41.52,45,40.2,42.6,7204,0
+ATEC.US,D,20070427,000000,44.28,44.28,42.72,43.32,5853,0
+ATEC.US,D,20070430,000000,43.8,43.8,42.84,42.96,3182,0
+ATEC.US,D,20070501,000000,43.92,44.4,42,42.72,3592,0
+ATEC.US,D,20070502,000000,43.2,43.56,40.44,40.8,3583,0
+ATEC.US,D,20070503,000000,40.8,42.96,40.8,42.6,2736,0
+ATEC.US,D,20070504,000000,43.08,43.08,42,42,133,0
+ATEC.US,D,20070507,000000,41.88,42.72,41.88,42.48,833,0
+ATEC.US,D,20070508,000000,42,42.12,41.28,42.12,3800,0
+ATEC.US,D,20070509,000000,41.88,42.36,40.92,41.4,742,0
+ATEC.US,D,20070510,000000,40.92,42,39.6,39.72,2775,0
+ATEC.US,D,20070511,000000,41.04,41.04,39.24,40.2,1999,0
+ATEC.US,D,20070514,000000,39.96,40.08,39.12,39.6,1238,0
+ATEC.US,D,20070515,000000,39.96,40.32,39.36,39.72,715,0
+ATEC.US,D,20070516,000000,39.84,40.8,39.48,39.48,2400,0
+ATEC.US,D,20070517,000000,39.24,42.96,39.24,42.72,5060,0
+ATEC.US,D,20070518,000000,41.88,42.72,41.4,41.52,3597,0
+ATEC.US,D,20070521,000000,41.28,42.48,41.28,41.88,1496,0
+ATEC.US,D,20070522,000000,41.4,42.36,41.28,41.4,2358,0
+ATEC.US,D,20070523,000000,41.64,42.24,40.32,42.24,3679,0
+ATEC.US,D,20070524,000000,41.52,41.76,41.4,41.76,569,0
+ATEC.US,D,20070525,000000,41.4,41.52,40.32,40.92,1897,0
+ATEC.US,D,20070529,000000,40.8,43.8,40.2,41.76,13224,0
+ATEC.US,D,20070530,000000,42.36,44.16,41.88,43.2,7214,0
+ATEC.US,D,20070531,000000,43.2,44.28,42.6,44.28,3097,0
+ATEC.US,D,20070601,000000,44.4,44.52,43.2,43.8,1857,0
+ATEC.US,D,20070604,000000,44.16,45.36,43.92,43.92,1679,0
+ATEC.US,D,20070605,000000,43.92,44.76,43.8,43.92,973,0
+ATEC.US,D,20070606,000000,43.92,44.04,40.2,42.12,5475,0
+ATEC.US,D,20070607,000000,42.48,44.64,42.48,42.48,680,0
+ATEC.US,D,20070608,000000,44.64,44.64,42.12,42.6,1162,0
+ATEC.US,D,20070611,000000,43.8,43.8,42.48,42.6,871,0
+ATEC.US,D,20070612,000000,42.6,44.52,41.4,42.72,3771,0
+ATEC.US,D,20070613,000000,42.24,42.96,42.12,42.24,1443,0
+ATEC.US,D,20070614,000000,42.24,43.2,42.12,42.72,7038,0
+ATEC.US,D,20070615,000000,43.44,43.56,42.84,43.2,2367,0
+ATEC.US,D,20070618,000000,42.6,44.64,42.6,43.56,4272,0
+ATEC.US,D,20070619,000000,44.76,45.6,44.4,44.88,5336,0
+ATEC.US,D,20070620,000000,45.12,49.32,45,48,5672,0
+ATEC.US,D,20070621,000000,48,48.36,45.6,46.2,1303,0
+ATEC.US,D,20070622,000000,46.44,47.04,44.64,45.48,913,0
+ATEC.US,D,20070625,000000,45.6,46.68,45.36,46.56,4986,0
+ATEC.US,D,20070626,000000,47.4,47.4,45,46.08,4022,0
+ATEC.US,D,20070627,000000,46.56,46.56,43.08,43.68,2257,0
+ATEC.US,D,20070628,000000,43.68,45.12,43.44,44.4,1921,0
+ATEC.US,D,20070629,000000,44.4,46.8,42.12,45.6,35421,0
+ATEC.US,D,20070702,000000,45.6,46.68,43.32,44.64,2785,0
+ATEC.US,D,20070703,000000,44.28,44.28,43.32,44.04,4880,0
+ATEC.US,D,20070705,000000,43.56,46.08,43.56,46.08,2466,0
+ATEC.US,D,20070706,000000,46.56,46.68,44.4,45.36,1114,0
+ATEC.US,D,20070709,000000,45.36,45.6,44.4,45,1656,0
+ATEC.US,D,20070710,000000,44.52,44.52,44.16,44.16,1180,0
+ATEC.US,D,20070711,000000,44.28,45.6,44.04,44.88,5983,0
+ATEC.US,D,20070712,000000,44.64,45.84,44.4,45,8733,0
+ATEC.US,D,20070713,000000,45,46.8,43.2,45.96,6585,0
+ATEC.US,D,20070716,000000,46.56,49.2,45.6,49.2,7007,0
+ATEC.US,D,20070717,000000,49.2,52.2,49.2,51.24,2645,0
+ATEC.US,D,20070718,000000,50.4,51.12,49.08,50.4,1439,0
+ATEC.US,D,20070719,000000,49.2,51.6,47.76,50.64,2974,0
+ATEC.US,D,20070720,000000,49.2,51.6,48.6,49.2,6395,0
+ATEC.US,D,20070723,000000,49.32,51,49.32,51,9078,0
+ATEC.US,D,20070724,000000,51.24,51.24,48.6,49.8,3844,0
+ATEC.US,D,20070725,000000,49.32,50.16,49.2,49.8,425,0
+ATEC.US,D,20070726,000000,49.2,49.68,47.4,48,9047,0
+ATEC.US,D,20070727,000000,48,48.24,46.44,46.8,25033,0
+ATEC.US,D,20070730,000000,46.32,48.6,43.2,45.24,2320,0
+ATEC.US,D,20070731,000000,45.6,50.88,45.24,46.2,3954,0
+ATEC.US,D,20070801,000000,45.6,48.24,45,46.56,3033,0
+ATEC.US,D,20070802,000000,47.04,50.64,45.96,50.4,3804,0
+ATEC.US,D,20070803,000000,52.92,52.92,45.6,48,6846,0
+ATEC.US,D,20070806,000000,47.52,49.92,45.36,47.64,2876,0
+ATEC.US,D,20070807,000000,48.84,49.44,43.32,48.12,71560,0
+ATEC.US,D,20070808,000000,47.88,49.2,45.48,48.24,5519,0
+ATEC.US,D,20070809,000000,47.4,47.76,46.44,47.28,1491,0
+ATEC.US,D,20070810,000000,46.92,48.6,45.48,47.76,10627,0
+ATEC.US,D,20070813,000000,48,48,45.96,46.92,6042,0
+ATEC.US,D,20070814,000000,46.8,47.4,43.8,43.8,2486,0
+ATEC.US,D,20070815,000000,43.2,45.24,43.2,44.64,852,0
+ATEC.US,D,20070816,000000,43.68,46.44,43.68,45.6,1967,0
+ATEC.US,D,20070817,000000,46.32,46.8,43.8,46.2,2488,0
+ATEC.US,D,20070820,000000,46.08,48,46.08,48,1262,0
+ATEC.US,D,20070821,000000,48,49.2,44.4,47.16,6877,0
+ATEC.US,D,20070822,000000,48.12,49.68,45.84,46.8,4823,0
+ATEC.US,D,20070823,000000,47.4,48,45.96,47.88,1972,0
+ATEC.US,D,20070824,000000,48,48,43.32,45.6,3085,0
+ATEC.US,D,20070827,000000,46.2,47.04,44.4,44.4,21907,0
+ATEC.US,D,20070828,000000,45,45,44.4,44.4,2344,0
+ATEC.US,D,20070829,000000,44.88,45.12,44.64,44.76,458,0
+ATEC.US,D,20070830,000000,45,45.12,44.4,44.4,960,0
+ATEC.US,D,20070831,000000,45.6,45.6,44.28,44.28,477,0
+ATEC.US,D,20070904,000000,44.88,45.36,44.88,45.36,350,0
+ATEC.US,D,20070905,000000,45.6,45.6,44.52,44.52,2736,0
+ATEC.US,D,20070906,000000,44.52,44.52,40.8,41.04,1768,0
+ATEC.US,D,20070907,000000,41.16,42,41.04,41.52,593,0
+ATEC.US,D,20070910,000000,42,42,39.84,41.28,571,0
+ATEC.US,D,20070911,000000,42,42.6,40.32,42.24,1829,0
+ATEC.US,D,20070912,000000,42.24,45,42.24,43.8,2821,0
+ATEC.US,D,20070913,000000,44.16,44.28,42.48,44.16,2426,0
+ATEC.US,D,20070914,000000,44.76,48,44.52,46.8,4628,0
+ATEC.US,D,20070917,000000,47.16,47.16,45.48,46.2,1293,0
+ATEC.US,D,20070918,000000,47.4,47.76,44.16,45,3328,0
+ATEC.US,D,20070919,000000,45.6,45.72,41.64,42.6,8886,0
+ATEC.US,D,20070920,000000,42.12,43.2,41.76,42,3155,0
+ATEC.US,D,20070921,000000,42.72,46.44,42,43.2,22574,0
+ATEC.US,D,20070924,000000,43.08,44.4,42,43.32,5716,0
+ATEC.US,D,20070925,000000,43.32,43.8,41.52,42.12,12284,0
+ATEC.US,D,20070926,000000,42.6,42.6,41.52,42.12,8522,0
+ATEC.US,D,20070927,000000,44.88,44.88,40.2,41.52,23063,0
+ATEC.US,D,20070928,000000,41.4,42,40.56,41.28,31088,0
+ATEC.US,D,20071001,000000,41.64,43.8,41.4,42.84,8324,0
+ATEC.US,D,20071002,000000,42.36,42.6,41.4,42,5056,0
+ATEC.US,D,20071003,000000,42.24,44.4,41.4,43.8,7101,0
+ATEC.US,D,20071004,000000,43.56,47.04,43.56,46.56,5715,0
+ATEC.US,D,20071005,000000,46.92,48,46.92,47.4,4996,0
+ATEC.US,D,20071008,000000,47.76,47.76,45.6,47.16,2161,0
+ATEC.US,D,20071009,000000,46.68,47.64,46.32,47.4,1409,0
+ATEC.US,D,20071010,000000,47.28,47.4,47.16,47.4,1252,0
+ATEC.US,D,20071011,000000,47.16,47.64,46.56,47.16,2183,0
+ATEC.US,D,20071012,000000,47.52,47.76,47.28,47.52,833,0
+ATEC.US,D,20071015,000000,47.64,52.08,47.64,51.84,10517,0
+ATEC.US,D,20071016,000000,51,51,45.6,48.24,4796,0
+ATEC.US,D,20071017,000000,49.68,51.96,48.48,51.24,5262,0
+ATEC.US,D,20071018,000000,51.48,53.76,50.76,51.36,7981,0
+ATEC.US,D,20071019,000000,51,53.64,51,52.56,2447,0
+ATEC.US,D,20071022,000000,51.24,53.88,48.6,50.4,4629,0
+ATEC.US,D,20071023,000000,51.72,53.76,49.68,51.24,7764,0
+ATEC.US,D,20071024,000000,51,51,48.72,49.92,3045,0
+ATEC.US,D,20071025,000000,50.4,54,50.28,51.72,10931,0
+ATEC.US,D,20071026,000000,52.44,52.8,47.88,49.8,14821,0
+ATEC.US,D,20071029,000000,53.52,53.52,49.56,49.8,4896,0
+ATEC.US,D,20071030,000000,50.28,51.6,50.28,51,1650,0
+ATEC.US,D,20071031,000000,51,51.6,49.8,51.12,2078,0
+ATEC.US,D,20071101,000000,51.12,51.84,49.56,50.64,1929,0
+ATEC.US,D,20071102,000000,51.48,51.48,48,48.24,3112,0
+ATEC.US,D,20071105,000000,49.8,50.16,48,48.12,1029,0
+ATEC.US,D,20071106,000000,48.6,49.44,47.64,47.76,6912,0
+ATEC.US,D,20071107,000000,47.76,48,46.2,46.92,850,0
+ATEC.US,D,20071108,000000,47.76,47.88,45.72,46.68,1364,0
+ATEC.US,D,20071109,000000,44.76,46.8,44.76,45.84,596,0
+ATEC.US,D,20071112,000000,45.6,47.16,45.48,45.48,2158,0
+ATEC.US,D,20071113,000000,46.2,46.2,45.24,45.24,2265,0
+ATEC.US,D,20071114,000000,45.24,45.24,43.92,45,2291,0
+ATEC.US,D,20071115,000000,45,45,43.2,44.28,2619,0
+ATEC.US,D,20071116,000000,43.92,44.76,43.68,44.64,1583,0
+ATEC.US,D,20071119,000000,44.28,46.2,44.28,46.2,1167,0
+ATEC.US,D,20071120,000000,46.2,52.92,46.2,52.08,6417,0
+ATEC.US,D,20071121,000000,51.24,52.08,49.08,51.36,2606,0
+ATEC.US,D,20071123,000000,51,51.84,50.88,51,208,0
+ATEC.US,D,20071126,000000,50.64,54.96,50.64,51.36,4924,0
+ATEC.US,D,20071127,000000,51.84,52.8,51.84,52.8,304,0
+ATEC.US,D,20071128,000000,54,54,48.84,52.32,1283,0
+ATEC.US,D,20071129,000000,52.8,53.88,52.8,53.16,21979,0
+ATEC.US,D,20071130,000000,52.8,55.68,52.8,55.2,2584,0
+ATEC.US,D,20071203,000000,56.04,57,54.24,55.08,1920,0
+ATEC.US,D,20071204,000000,55.2,58.44,55.2,58.32,2686,0
+ATEC.US,D,20071205,000000,57.72,60.48,55.2,55.56,5019,0
+ATEC.US,D,20071206,000000,55.2,57.12,55.2,56.16,1520,0
+ATEC.US,D,20071207,000000,56.52,57.6,56.52,56.64,1336,0
+ATEC.US,D,20071210,000000,57.12,58.56,56.4,58.32,1640,0
+ATEC.US,D,20071211,000000,58.44,61.92,55.2,59.88,4120,0
+ATEC.US,D,20071212,000000,61.32,61.32,57.6,59.88,6217,0
+ATEC.US,D,20071213,000000,60,60,58.56,58.8,1296,0
+ATEC.US,D,20071214,000000,59.88,63,59.16,60.36,12710,0
+ATEC.US,D,20071217,000000,60.36,60.48,57.72,59.28,3651,0
+ATEC.US,D,20071218,000000,60,60,55.2,57.12,3181,0
+ATEC.US,D,20071219,000000,55.56,58.2,55.2,57.24,1297,0
+ATEC.US,D,20071220,000000,57.24,60.72,56.4,58.2,4046,0
+ATEC.US,D,20071221,000000,59.76,63.6,59.16,63,6168,0
+ATEC.US,D,20071224,000000,62.88,62.88,59.76,61.2,700,0
+ATEC.US,D,20071226,000000,60.24,61.68,60.12,61.32,1982,0
+ATEC.US,D,20071227,000000,60.36,61.8,60.24,61.2,1609,0
+ATEC.US,D,20071228,000000,60.48,61.2,60.12,60.12,538,0
+ATEC.US,D,20071231,000000,60.12,63,58.92,60.48,2863,0
+ATEC.US,D,20080102,000000,60.48,60.48,58.2,58.2,3757,0
+ATEC.US,D,20080103,000000,59.28,59.76,58.08,58.56,2629,0
+ATEC.US,D,20080104,000000,58.56,58.8,57.48,57.72,1475,0
+ATEC.US,D,20080107,000000,59.04,59.76,56.04,56.4,4336,0
+ATEC.US,D,20080108,000000,55.92,56.64,54.6,56.64,1828,0
+ATEC.US,D,20080109,000000,56.88,57,54.72,57,7084,0
+ATEC.US,D,20080110,000000,54.6,60,54.6,58.08,8128,0
+ATEC.US,D,20080111,000000,57.84,59.4,56.16,57,3426,0
+ATEC.US,D,20080114,000000,56.52,58.44,56.16,57.24,2576,0
+ATEC.US,D,20080115,000000,57.48,57.6,54.96,57,5287,0
+ATEC.US,D,20080116,000000,56.4,60,56.4,58.92,3070,0
+ATEC.US,D,20080117,000000,60,63,56.16,61.32,5954,0
+ATEC.US,D,20080118,000000,61.2,62.52,56.52,59.64,4050,0
+ATEC.US,D,20080122,000000,59.4,60,58.44,59.4,517,0
+ATEC.US,D,20080123,000000,60.36,60.48,59.16,59.52,23199,0
+ATEC.US,D,20080124,000000,58.8,61.2,58.8,61.2,1546,0
+ATEC.US,D,20080125,000000,61.2,61.2,57.24,60.12,3810,0
+ATEC.US,D,20080128,000000,60.84,63,57.6,61.68,5055,0
+ATEC.US,D,20080129,000000,62.88,63,59.52,63,10620,0
+ATEC.US,D,20080130,000000,62.04,63.6,60.24,61.56,1293,0
+ATEC.US,D,20080131,000000,61.44,62.76,60,61.32,1022,0
+ATEC.US,D,20080201,000000,61.92,63,59.64,61.68,3310,0
+ATEC.US,D,20080204,000000,62.52,62.76,56.88,60,2384,0
+ATEC.US,D,20080205,000000,60.72,62.76,60.6,62.76,2151,0
+ATEC.US,D,20080206,000000,63,63.84,61.44,63.84,4450,0
+ATEC.US,D,20080207,000000,64.8,69,63.12,67.44,10349,0
+ATEC.US,D,20080208,000000,68.16,71.88,68.16,70.44,11890,0
+ATEC.US,D,20080211,000000,71.28,73.2,69.72,72.48,15820,0
+ATEC.US,D,20080212,000000,65.88,73.44,65.76,72.12,12457,0
+ATEC.US,D,20080213,000000,73.44,73.44,72.36,72.6,5251,0
+ATEC.US,D,20080214,000000,72.24,75.24,71.4,73.32,10114,0
+ATEC.US,D,20080215,000000,72.36,75.48,72.36,74.52,14200,0
+ATEC.US,D,20080219,000000,75.96,78.36,75,77.28,10840,0
+ATEC.US,D,20080220,000000,77.28,77.4,67.2,73.08,10202,0
+ATEC.US,D,20080221,000000,73.08,75.48,71.88,72.24,6798,0
+ATEC.US,D,20080222,000000,72.84,73.2,67.2,72.12,3786,0
+ATEC.US,D,20080225,000000,71.4,73.2,69.72,70.8,3152,0
+ATEC.US,D,20080226,000000,70.8,71.64,69.6,71.4,2450,0
+ATEC.US,D,20080227,000000,71.76,72.24,70.08,70.44,13056,0
+ATEC.US,D,20080228,000000,71.04,72.12,67.2,69.72,5632,0
+ATEC.US,D,20080229,000000,69.84,72,69,69.36,4385,0
+ATEC.US,D,20080303,000000,67.92,69,66.72,68.4,3804,0
+ATEC.US,D,20080304,000000,68.4,69,66,66.48,4989,0
+ATEC.US,D,20080305,000000,66,69,66,67.56,3693,0
+ATEC.US,D,20080306,000000,68.04,68.04,64.8,65.88,7012,0
+ATEC.US,D,20080307,000000,64.8,65.76,60.12,64.32,5599,0
+ATEC.US,D,20080310,000000,65.88,65.88,63.36,63.6,15043,0
+ATEC.US,D,20080311,000000,63.6,63.6,58.8,61.2,7395,0
+ATEC.US,D,20080312,000000,60.6,61.08,58.2,60.6,6608,0
+ATEC.US,D,20080313,000000,60.6,60.6,58.92,60.24,7140,0
+ATEC.US,D,20080314,000000,60.96,63.24,57,60.12,4703,0
+ATEC.US,D,20080317,000000,60,60.6,57,60.48,2955,0
+ATEC.US,D,20080318,000000,60.12,61.32,57.84,58.8,4314,0
+ATEC.US,D,20080319,000000,57.72,58.68,54.6,56.88,10301,0
+ATEC.US,D,20080320,000000,57,58.32,54.12,55.2,2906,0
+ATEC.US,D,20080324,000000,54.6,55.68,54.48,54.84,2245,0
+ATEC.US,D,20080325,000000,55.2,58.32,55.2,55.92,3787,0
+ATEC.US,D,20080326,000000,56.4,59.88,54.6,55.68,1914,0
+ATEC.US,D,20080327,000000,55.32,59.88,54,59.88,13173,0
+ATEC.US,D,20080328,000000,61.2,62.04,59.04,60.36,1653,0
+ATEC.US,D,20080331,000000,61.8,61.8,59.4,60.24,3587,0
+ATEC.US,D,20080401,000000,60.6,62.52,57.72,62.4,11154,0
+ATEC.US,D,20080402,000000,59.4,62.64,58.56,58.8,9535,0
+ATEC.US,D,20080403,000000,58.8,63,58.8,62.04,2155,0
+ATEC.US,D,20080404,000000,62.88,66.12,62.76,66.12,4291,0
+ATEC.US,D,20080407,000000,66.24,66.96,62.88,63,7535,0
+ATEC.US,D,20080408,000000,62.28,63,62.28,62.88,2909,0
+ATEC.US,D,20080409,000000,62.64,63,60.24,60.36,2206,0
+ATEC.US,D,20080410,000000,60.36,61.8,60.12,61.68,1285,0
+ATEC.US,D,20080411,000000,60.48,62.88,58.8,59.16,3824,0
+ATEC.US,D,20080414,000000,59.52,61.68,57.48,57.72,4731,0
+ATEC.US,D,20080415,000000,57.6,58.2,56.16,57.24,5964,0
+ATEC.US,D,20080416,000000,57,57.96,56.88,57.6,7350,0
+ATEC.US,D,20080417,000000,58.2,58.68,56.76,57.72,10185,0
+ATEC.US,D,20080418,000000,59.76,60.84,57,58.92,7325,0
+ATEC.US,D,20080421,000000,61.56,61.8,58.08,58.2,6072,0
+ATEC.US,D,20080422,000000,58.44,60,58.2,59.04,1047,0
+ATEC.US,D,20080423,000000,60.24,64.56,59.16,62.64,10955,0
+ATEC.US,D,20080424,000000,63,63.96,62.28,63.72,3950,0
+ATEC.US,D,20080425,000000,63.12,63.12,57.12,59.4,6614,0
+ATEC.US,D,20080428,000000,59.88,60.24,58.2,58.2,1274,0
+ATEC.US,D,20080429,000000,57.84,62.4,57.84,60.84,1574,0
+ATEC.US,D,20080430,000000,60.48,61.08,57.36,57.96,3291,0
+ATEC.US,D,20080501,000000,58.44,60,58.32,59.52,629,0
+ATEC.US,D,20080502,000000,59.16,59.76,56.88,58.2,2688,0
+ATEC.US,D,20080505,000000,58.92,60.6,57,57.12,1989,0
+ATEC.US,D,20080506,000000,56.28,60.12,56.28,59.4,4370,0
+ATEC.US,D,20080507,000000,60.12,61.44,57.36,59.4,2667,0
+ATEC.US,D,20080508,000000,57.12,61.2,54,59.28,5792,0
+ATEC.US,D,20080509,000000,57,60.48,55.44,60.36,4720,0
+ATEC.US,D,20080512,000000,60.72,61.8,57.72,61.08,4892,0
+ATEC.US,D,20080513,000000,59.88,60.48,59.52,60.12,1292,0
+ATEC.US,D,20080514,000000,58.68,59.28,57.12,58.44,2050,0
+ATEC.US,D,20080515,000000,57.96,58.44,57,57.96,2426,0
+ATEC.US,D,20080516,000000,58.2,58.56,57.36,58.56,784,0
+ATEC.US,D,20080519,000000,58.8,61.2,57,58.08,20119,0
+ATEC.US,D,20080520,000000,58.2,60,58.2,59.4,3750,0
+ATEC.US,D,20080521,000000,59.76,60,56.76,60,4793,0
+ATEC.US,D,20080522,000000,59.64,60,58.8,59.76,1570,0
+ATEC.US,D,20080523,000000,59.76,60,59.52,60,383,0
+ATEC.US,D,20080527,000000,59.88,61.44,59.52,61.32,1732,0
+ATEC.US,D,20080528,000000,58.68,60.36,58.2,59.88,2792,0
+ATEC.US,D,20080529,000000,59.52,60.36,59.52,60.12,3594,0
+ATEC.US,D,20080530,000000,60,60,58.2,59.76,2994,0
+ATEC.US,D,20080602,000000,60.12,60.36,58.56,59.76,1818,0
+ATEC.US,D,20080603,000000,60.12,60.12,57.6,58.44,5076,0
+ATEC.US,D,20080604,000000,58.68,58.68,55.2,55.32,3332,0
+ATEC.US,D,20080605,000000,54,59.88,51.36,59.88,50029,0
+ATEC.US,D,20080606,000000,58.2,59.76,54.24,54.24,2582,0
+ATEC.US,D,20080609,000000,53.52,54,52.8,52.92,3795,0
+ATEC.US,D,20080610,000000,53.64,54,52.44,54,1203,0
+ATEC.US,D,20080611,000000,54.6,54.6,52.2,53.28,2979,0
+ATEC.US,D,20080612,000000,54.72,58.8,51.96,52.8,3764,0
+ATEC.US,D,20080613,000000,53.4,55.2,52.32,54.72,1831,0
+ATEC.US,D,20080616,000000,52.8,55.56,52.32,55.56,3718,0
+ATEC.US,D,20080617,000000,55.56,55.92,54.48,55.92,1911,0
+ATEC.US,D,20080618,000000,55.8,55.8,53.16,53.88,2552,0
+ATEC.US,D,20080619,000000,52.8,53.64,52.2,52.44,5533,0
+ATEC.US,D,20080620,000000,52.44,52.8,52.2,52.44,2446,0
+ATEC.US,D,20080623,000000,51.6,52.44,50.04,51.6,2989,0
+ATEC.US,D,20080624,000000,49.8,52.68,49.32,52.2,1381,0
+ATEC.US,D,20080625,000000,51.96,51.96,50.04,51.12,6179,0
+ATEC.US,D,20080626,000000,50.76,51.84,50.04,51,12858,0
+ATEC.US,D,20080627,000000,50.4,54.24,48.6,49.2,192065,0
+ATEC.US,D,20080630,000000,50.88,55.68,48.36,48.96,4861,0
+ATEC.US,D,20080701,000000,48.36,49.2,45.6,46.92,8552,0
+ATEC.US,D,20080702,000000,47.88,51.96,45.6,46.92,8406,0
+ATEC.US,D,20080703,000000,46.92,46.92,44.64,46.44,2617,0
+ATEC.US,D,20080707,000000,46.56,46.56,40.92,40.92,5215,0
+ATEC.US,D,20080708,000000,41.4,45.48,41.4,45.36,4384,0
+ATEC.US,D,20080709,000000,45.48,47.88,45,46.44,4197,0
+ATEC.US,D,20080710,000000,46.32,49.56,43.92,47.76,4307,0
+ATEC.US,D,20080711,000000,47.16,52.2,47.16,51.72,4420,0
+ATEC.US,D,20080714,000000,52.68,52.68,45.12,47.4,8334,0
+ATEC.US,D,20080715,000000,46.8,48,45,47.76,3806,0
+ATEC.US,D,20080716,000000,48.36,54.24,47.16,53.28,5089,0
+ATEC.US,D,20080717,000000,53.76,54,52.56,54,2465,0
+ATEC.US,D,20080718,000000,54,54.48,52.8,53.28,3725,0
+ATEC.US,D,20080721,000000,53.04,55.2,53.04,54,1125,0
+ATEC.US,D,20080722,000000,53.64,55.8,46.2,54,3747,0
+ATEC.US,D,20080723,000000,54,55.2,52.32,53.52,1789,0
+ATEC.US,D,20080724,000000,53.88,55.2,53.04,54,5662,0
+ATEC.US,D,20080725,000000,53.04,54.36,53.04,54,2711,0
+ATEC.US,D,20080728,000000,53.76,54,52.08,52.2,2144,0
+ATEC.US,D,20080729,000000,52.2,55.2,52.2,54.84,3995,0
+ATEC.US,D,20080730,000000,55.8,58.32,55.68,57.48,4189,0
+ATEC.US,D,20080731,000000,56.04,58.56,54.96,57.36,2922,0
+ATEC.US,D,20080801,000000,56.28,59.88,56.16,57.12,2374,0
+ATEC.US,D,20080804,000000,57,60.12,54.12,59.64,10223,0
+ATEC.US,D,20080805,000000,58.8,59.64,56.76,56.88,3988,0
+ATEC.US,D,20080806,000000,56.4,60,54.48,58.32,3283,0
+ATEC.US,D,20080807,000000,57.24,59.88,57.24,58.32,3002,0
+ATEC.US,D,20080808,000000,58.56,60,58.08,60,4817,0
+ATEC.US,D,20080811,000000,60,61.8,59.4,60.48,3559,0
+ATEC.US,D,20080812,000000,60,60.6,57.84,60.6,2751,0
+ATEC.US,D,20080813,000000,60.12,60.6,59.4,60.24,3176,0
+ATEC.US,D,20080814,000000,59.4,60.6,59.4,60.12,4234,0
+ATEC.US,D,20080815,000000,60.36,60.6,58.8,59.88,4895,0
+ATEC.US,D,20080818,000000,60,60.36,59.52,60.24,1917,0
+ATEC.US,D,20080819,000000,59.4,60,59.4,59.88,2098,0
+ATEC.US,D,20080820,000000,59.88,60,59.4,59.88,4012,0
+ATEC.US,D,20080821,000000,59.64,60.12,58.2,59.28,25736,0
+ATEC.US,D,20080822,000000,59.4,59.4,58.08,58.68,2811,0
+ATEC.US,D,20080825,000000,58.32,58.68,55.2,56.04,2969,0
+ATEC.US,D,20080826,000000,55.92,58.08,53.88,54.84,1283,0
+ATEC.US,D,20080827,000000,55.2,58.8,55.2,58.56,2051,0
+ATEC.US,D,20080828,000000,58.56,60.12,56.28,60.12,2664,0
+ATEC.US,D,20080829,000000,59.76,59.76,55.32,57.48,5148,0
+ATEC.US,D,20080902,000000,59.16,59.16,54,54.6,3399,0
+ATEC.US,D,20080903,000000,54.72,56.04,54,55.68,3536,0
+ATEC.US,D,20080904,000000,55.44,55.68,52.2,52.2,2744,0
+ATEC.US,D,20080905,000000,54.12,56.28,50.04,56.28,4097,0
+ATEC.US,D,20080908,000000,56.88,57.6,52.56,57.12,4119,0
+ATEC.US,D,20080909,000000,57.6,57.6,54.48,54.84,3218,0
+ATEC.US,D,20080910,000000,56.28,56.88,52.08,52.56,6636,0
+ATEC.US,D,20080911,000000,51.84,53.4,49.8,52.92,4388,0
+ATEC.US,D,20080912,000000,49.44,52.2,46.32,51,8149,0
+ATEC.US,D,20080915,000000,49.92,61.2,48.72,52.32,18748,0
+ATEC.US,D,20080916,000000,47.04,51.72,47.04,51.72,8903,0
+ATEC.US,D,20080917,000000,50.4,51.84,46.32,46.32,2623,0
+ATEC.US,D,20080918,000000,47.76,55.68,47.28,55.2,10744,0
+ATEC.US,D,20080919,000000,58.56,58.56,51.6,54.12,33958,0
+ATEC.US,D,20080922,000000,53.64,57.48,53.04,54,4492,0
+ATEC.US,D,20080923,000000,53.88,55.68,53.28,53.64,3774,0
+ATEC.US,D,20080924,000000,53.4,53.4,50.64,50.88,2569,0
+ATEC.US,D,20080925,000000,51,54,50.88,52.92,8253,0
+ATEC.US,D,20080926,000000,52.8,57.6,51,57.48,3865,0
+ATEC.US,D,20080929,000000,57.48,57.6,25.92,50.88,5345,0
+ATEC.US,D,20080930,000000,51.48,57.48,51.48,55.2,4030,0
+ATEC.US,D,20081001,000000,54.84,57.48,49.32,51.48,3136,0
+ATEC.US,D,20081002,000000,51.12,54.6,49.32,51.6,10647,0
+ATEC.US,D,20081003,000000,52.2,55.44,50.76,51.96,6301,0
+ATEC.US,D,20081006,000000,51.36,57.24,48.12,54.24,4534,0
+ATEC.US,D,20081007,000000,54.84,56.28,49.92,49.92,3968,0
+ATEC.US,D,20081008,000000,48.72,56.28,46.8,52.56,6116,0
+ATEC.US,D,20081009,000000,53.28,53.28,46.8,48,6127,0
+ATEC.US,D,20081010,000000,46.68,56.28,42.12,56.28,7791,0
+ATEC.US,D,20081013,000000,56.28,60,55.68,60,9278,0
+ATEC.US,D,20081014,000000,58.08,58.32,49.92,58.08,4518,0
+ATEC.US,D,20081015,000000,57.12,58.08,48,48.6,3365,0
+ATEC.US,D,20081016,000000,48.96,58.08,48.6,58.08,4834,0
+ATEC.US,D,20081017,000000,52.08,57.6,51.48,56.4,12068,0
+ATEC.US,D,20081020,000000,57.84,57.84,55.32,56.4,5160,0
+ATEC.US,D,20081021,000000,55.68,57.96,50.88,51.6,3374,0
+ATEC.US,D,20081022,000000,49.2,54.72,49.2,49.56,2316,0
+ATEC.US,D,20081023,000000,50.52,52.56,48.24,51.6,2644,0
+ATEC.US,D,20081024,000000,48.36,54.24,48.36,53.88,2788,0
+ATEC.US,D,20081027,000000,53.52,53.52,48.36,48.36,3713,0
+ATEC.US,D,20081028,000000,48.84,48.84,45,48,6238,0
+ATEC.US,D,20081029,000000,48.36,48.48,45.12,47.16,7476,0
+ATEC.US,D,20081030,000000,48,48,40.92,43.08,37736,0
+ATEC.US,D,20081031,000000,42.96,47.52,38.52,47.16,5521,0
+ATEC.US,D,20081103,000000,48.36,51.72,44.64,45.96,4300,0
+ATEC.US,D,20081104,000000,46.8,46.8,41.4,42.96,6288,0
+ATEC.US,D,20081105,000000,42.6,45.12,36.24,36.96,9263,0
+ATEC.US,D,20081106,000000,37.44,44.64,33,41.28,10207,0
+ATEC.US,D,20081107,000000,41.64,42.96,40.32,42.24,4565,0
+ATEC.US,D,20081110,000000,48,48,42.24,42.24,5572,0
+ATEC.US,D,20081111,000000,42,43.08,36,39,4037,0
+ATEC.US,D,20081112,000000,38.52,38.76,34.32,34.44,3682,0
+ATEC.US,D,20081113,000000,34.56,38.28,31.8,38.16,5445,0
+ATEC.US,D,20081114,000000,37.92,39.96,32.88,32.88,3636,0
+ATEC.US,D,20081117,000000,33,33.72,30.96,30.96,5011,0
+ATEC.US,D,20081118,000000,31.08,31.8,24,25.68,15504,0
+ATEC.US,D,20081119,000000,26.4,30.24,23.28,23.28,19252,0
+ATEC.US,D,20081120,000000,23.16,25.8,22.68,23.88,8744,0
+ATEC.US,D,20081121,000000,22.32,24.12,20.76,22.2,8211,0
+ATEC.US,D,20081124,000000,22.8,23.76,22.08,22.92,13212,0
+ATEC.US,D,20081125,000000,23.16,23.52,21.36,22.56,5011,0
+ATEC.US,D,20081126,000000,22.08,24.96,20.76,24.6,5238,0
+ATEC.US,D,20081128,000000,24.48,24.96,22.8,23.88,3892,0
+ATEC.US,D,20081201,000000,23.52,23.52,18.12,18.12,10138,0
+ATEC.US,D,20081202,000000,22.8,24,19.92,20.4,11843,0
+ATEC.US,D,20081203,000000,21.12,21.12,19.44,20.28,4390,0
+ATEC.US,D,20081204,000000,20.16,23.64,20.16,22.2,34037,0
+ATEC.US,D,20081205,000000,21.96,29.88,21.6,29.28,4568,0
+ATEC.US,D,20081208,000000,29.76,33,29.4,30,8022,0
+ATEC.US,D,20081209,000000,29.76,32.4,29.4,30.96,4076,0
+ATEC.US,D,20081210,000000,31.8,38.16,31.8,35.28,2754,0
+ATEC.US,D,20081211,000000,35.64,36.24,33.96,33.96,6004,0
+ATEC.US,D,20081212,000000,33.6,33.6,31.32,33.48,4365,0
+ATEC.US,D,20081215,000000,33.48,36.12,32.76,34.68,1257,0
+ATEC.US,D,20081216,000000,35.28,36,34.68,35.04,7957,0
+ATEC.US,D,20081217,000000,34.68,34.8,33.6,34.08,2730,0
+ATEC.US,D,20081218,000000,34.44,34.68,32.88,33,3977,0
+ATEC.US,D,20081219,000000,34.68,34.92,29.64,31.32,12328,0
+ATEC.US,D,20081222,000000,28.08,31.68,26.16,30,6599,0
+ATEC.US,D,20081223,000000,30.12,30.6,29.28,29.52,3330,0
+ATEC.US,D,20081224,000000,29.52,30.24,29.28,30.24,5490,0
+ATEC.US,D,20081226,000000,30,30.72,28.56,29.52,1687,0
+ATEC.US,D,20081229,000000,29.52,30.96,27,28.08,1307,0
+ATEC.US,D,20081230,000000,28.32,28.92,25.8,27.36,6958,0
+ATEC.US,D,20081231,000000,28.2,37.2,26.88,28.2,28082,0
+ATEC.US,D,20090102,000000,28.2,30.72,27.96,29.64,2564,0
+ATEC.US,D,20090105,000000,30.72,31.8,30.72,31.8,4456,0
+ATEC.US,D,20090106,000000,32.04,33.12,31.92,32.4,11866,0
+ATEC.US,D,20090107,000000,31.92,32.76,30.6,31.8,23128,0
+ATEC.US,D,20090108,000000,34.08,36.72,33.12,36.24,3420,0
+ATEC.US,D,20090109,000000,36,36.12,32.28,32.28,7684,0
+ATEC.US,D,20090112,000000,33,34.68,32.76,32.76,3689,0
+ATEC.US,D,20090113,000000,33,38.16,33,33.72,4225,0
+ATEC.US,D,20090114,000000,33.72,36,32.76,33,3938,0
+ATEC.US,D,20090115,000000,33,33.84,31.44,33,7859,0
+ATEC.US,D,20090116,000000,33.24,34.44,31.8,33.84,7439,0
+ATEC.US,D,20090120,000000,33.24,33.6,28.8,28.8,6789,0
+ATEC.US,D,20090121,000000,30,31.92,26.88,30.96,7175,0
+ATEC.US,D,20090122,000000,30.24,30.24,28.2,29.16,2142,0
+ATEC.US,D,20090123,000000,28.32,28.8,27.36,27.48,4127,0
+ATEC.US,D,20090126,000000,28.08,28.8,27.6,28.32,1136,0
+ATEC.US,D,20090127,000000,28.32,30.6,24,25.2,9805,0
+ATEC.US,D,20090128,000000,26.4,38.04,25.32,28.92,6883,0
+ATEC.US,D,20090129,000000,28.44,28.8,27,27,2589,0
+ATEC.US,D,20090130,000000,27.24,28.92,26.04,26.04,1904,0
+ATEC.US,D,20090202,000000,26.28,29.52,26.16,28.68,8981,0
+ATEC.US,D,20090203,000000,29.04,31.2,27.12,29.76,23991,0
+ATEC.US,D,20090204,000000,30,30,27.84,28.2,6958,0
+ATEC.US,D,20090205,000000,28.2,28.2,27,27.72,4423,0
+ATEC.US,D,20090206,000000,27.72,28.8,27.48,28.44,4392,0
+ATEC.US,D,20090209,000000,28.2,28.2,27,27.48,2050,0
+ATEC.US,D,20090210,000000,27.36,28.8,26.52,26.52,4031,0
+ATEC.US,D,20090211,000000,26.76,26.76,26.4,26.52,1613,0
+ATEC.US,D,20090212,000000,27,27,25.8,26.04,1665,0
+ATEC.US,D,20090213,000000,26.16,26.16,25.8,25.92,3112,0
+ATEC.US,D,20090217,000000,25.44,26.4,25.44,25.92,3045,0
+ATEC.US,D,20090218,000000,26.04,26.76,25.68,25.68,7248,0
+ATEC.US,D,20090219,000000,26.04,26.28,25.8,25.8,3416,0
+ATEC.US,D,20090220,000000,25.8,27.84,24.96,25.2,3906,0
+ATEC.US,D,20090223,000000,25.32,25.32,23.04,23.04,4096,0
+ATEC.US,D,20090224,000000,23.4,26.52,22.32,23.76,13595,0
+ATEC.US,D,20090225,000000,23.4,23.64,21,21.84,7584,0
+ATEC.US,D,20090226,000000,22.08,23.04,20.16,20.64,4761,0
+ATEC.US,D,20090227,000000,20.16,31.8,19.92,19.92,4309,0
+ATEC.US,D,20090302,000000,19.92,21.84,17.52,17.52,4251,0
+ATEC.US,D,20090303,000000,17.88,21.24,17.76,20.4,12173,0
+ATEC.US,D,20090304,000000,20.76,21.24,17.52,17.64,8567,0
+ATEC.US,D,20090305,000000,17.64,17.88,13.2,13.8,6431,0
+ATEC.US,D,20090306,000000,14.64,15.6,13.8,15.36,18142,0
+ATEC.US,D,20090309,000000,15.6,15.84,14.16,14.16,13992,0
+ATEC.US,D,20090310,000000,14.64,15,13.44,14.16,25588,0
+ATEC.US,D,20090311,000000,14.76,17.16,13.8,14.04,12228,0
+ATEC.US,D,20090312,000000,13.92,14.64,13.32,13.8,30531,0
+ATEC.US,D,20090313,000000,14.04,15.36,14.04,14.28,12756,0
+ATEC.US,D,20090316,000000,14.88,15.96,13.44,13.68,10421,0
+ATEC.US,D,20090317,000000,14.16,17.28,13.44,14.04,14011,0
+ATEC.US,D,20090318,000000,14.04,15.24,13.56,14.16,11199,0
+ATEC.US,D,20090319,000000,14.28,15.24,14.16,15,6595,0
+ATEC.US,D,20090320,000000,15.24,15.6,13.8,13.92,14821,0
+ATEC.US,D,20090323,000000,14.4,16.8,14.4,16.8,11462,0
+ATEC.US,D,20090324,000000,16.56,18.6,15.36,16.8,6941,0
+ATEC.US,D,20090325,000000,17.04,20.52,15.96,20.4,14465,0
+ATEC.US,D,20090326,000000,20.76,22.44,20.64,21.48,26554,0
+ATEC.US,D,20090327,000000,21,21.72,19.32,20.04,8930,0
+ATEC.US,D,20090330,000000,19.44,21.24,19.44,20.52,9424,0
+ATEC.US,D,20090331,000000,20.76,21.6,20.4,21.24,6431,0
+ATEC.US,D,20090401,000000,20.76,24.12,20.28,23.4,14126,0
+ATEC.US,D,20090402,000000,23.88,26.52,23.28,23.76,11512,0
+ATEC.US,D,20090403,000000,23.4,23.4,21.36,22.08,5609,0
+ATEC.US,D,20090406,000000,21.6,23.04,21.6,22.92,2465,0
+ATEC.US,D,20090407,000000,22.56,23.16,22.56,22.68,10233,0
+ATEC.US,D,20090408,000000,23.52,24,22.68,23.28,6771,0
+ATEC.US,D,20090409,000000,23.88,24,22.44,23.28,11233,0
+ATEC.US,D,20090413,000000,22.92,25.08,21.96,25.08,6566,0
+ATEC.US,D,20090414,000000,24.6,26.28,23.28,23.28,5084,0
+ATEC.US,D,20090415,000000,23.4,23.76,21.72,23.76,5243,0
+ATEC.US,D,20090416,000000,24,24.48,22.32,22.44,15720,0
+ATEC.US,D,20090417,000000,22.56,22.56,21.6,21.84,4022,0
+ATEC.US,D,20090420,000000,21.24,22.2,18,18.48,8098,0
+ATEC.US,D,20090421,000000,18.84,21,18.84,19.8,17532,0
+ATEC.US,D,20090422,000000,19.56,20.88,19.08,19.56,22334,0
+ATEC.US,D,20090423,000000,19.56,21,19.2,19.32,173493,0
+ATEC.US,D,20090424,000000,20.52,20.52,20.04,20.28,11523,0
+ATEC.US,D,20090427,000000,19.92,22.2,19.2,21.72,22434,0
+ATEC.US,D,20090428,000000,22.2,24.36,22.2,23.4,9730,0
+ATEC.US,D,20090429,000000,23.88,25.2,23.88,24.6,4956,0
+ATEC.US,D,20090430,000000,24.72,26.04,24.12,24.6,8576,0
+ATEC.US,D,20090501,000000,24.6,24.96,23.88,24.12,11877,0
+ATEC.US,D,20090504,000000,24.48,28.8,24.48,28.44,18577,0
+ATEC.US,D,20090505,000000,27.6,32.16,26.88,27,18549,0
+ATEC.US,D,20090506,000000,27.84,27.96,26.4,26.64,9537,0
+ATEC.US,D,20090507,000000,26.52,28.32,25.32,26.52,13033,0
+ATEC.US,D,20090508,000000,27,28.68,27,28.56,12792,0
+ATEC.US,D,20090511,000000,28.08,28.08,25.92,26.04,3404,0
+ATEC.US,D,20090512,000000,27.48,27.48,22.08,24.36,25229,0
+ATEC.US,D,20090513,000000,24,26.52,23.16,24.48,3867,0
+ATEC.US,D,20090514,000000,24.72,25.44,23.52,23.76,3383,0
+ATEC.US,D,20090515,000000,24.24,24.24,22.8,23.28,4294,0
+ATEC.US,D,20090518,000000,24.24,24.6,22.92,24.36,2941,0
+ATEC.US,D,20090519,000000,23.64,24.72,23.04,24.48,3421,0
+ATEC.US,D,20090520,000000,24.6,24.72,24.12,24.72,9556,0
+ATEC.US,D,20090521,000000,24.24,24.24,23.4,24,8687,0
+ATEC.US,D,20090522,000000,24.12,24.72,23.76,24.36,1916,0
+ATEC.US,D,20090526,000000,24.12,27.72,23.64,26.76,14646,0
+ATEC.US,D,20090527,000000,25.8,27.12,24.24,26.4,6936,0
+ATEC.US,D,20090528,000000,26.4,26.4,24.96,25.68,2715,0
+ATEC.US,D,20090529,000000,26.4,27,25.44,26.4,8583,0
+ATEC.US,D,20090601,000000,27.36,29.04,26.28,28.68,10858,0
+ATEC.US,D,20090602,000000,28.44,30.6,27.6,30.6,7060,0
+ATEC.US,D,20090603,000000,30.48,30.48,28.56,30,4816,0
+ATEC.US,D,20090604,000000,29.52,33.12,29.52,30.6,5935,0
+ATEC.US,D,20090605,000000,30.96,33.72,29.28,32.04,5664,0
+ATEC.US,D,20090608,000000,32.4,32.4,31.2,31.68,6241,0
+ATEC.US,D,20090609,000000,32.64,35.04,32.64,33.48,6953,0
+ATEC.US,D,20090610,000000,33.72,36.96,33.12,36,22785,0
+ATEC.US,D,20090611,000000,37.68,40.2,36.6,38.16,17493,0
+ATEC.US,D,20090612,000000,37.8,38.76,36.72,38.4,11562,0
+ATEC.US,D,20090615,000000,38.76,38.76,34.8,35.88,18463,0
+ATEC.US,D,20090616,000000,36.96,36.96,32.88,33.96,38670,0
+ATEC.US,D,20090617,000000,33.84,36,33.24,35.88,8160,0
+ATEC.US,D,20090618,000000,35.76,36.96,35.4,35.88,4597,0
+ATEC.US,D,20090619,000000,36.72,37.8,36,37.8,21450,0
+ATEC.US,D,20090622,000000,37.32,38.16,35.88,35.88,7128,0
+ATEC.US,D,20090623,000000,37.2,37.2,35.64,35.88,25399,0
+ATEC.US,D,20090624,000000,36.12,37.2,33.6,35.04,10796,0
+ATEC.US,D,20090625,000000,34.92,36.72,34.8,36.12,12089,0
+ATEC.US,D,20090626,000000,36.6,45.96,35.88,39.6,149465,0
+ATEC.US,D,20090629,000000,38.88,41.04,37.44,39.72,9943,0
+ATEC.US,D,20090630,000000,39.84,41.88,39.36,39.84,9248,0
+ATEC.US,D,20090701,000000,40.32,41.28,39.24,40.92,8403,0
+ATEC.US,D,20090702,000000,40.8,41.88,39.6,39.72,6187,0
+ATEC.US,D,20090706,000000,39.6,39.84,36.84,38.52,8326,0
+ATEC.US,D,20090707,000000,38.64,38.64,35.88,35.88,5515,0
+ATEC.US,D,20090708,000000,36.24,36.84,35.4,36.24,8233,0
+ATEC.US,D,20090709,000000,36.6,36.96,35.4,35.76,4405,0
+ATEC.US,D,20090710,000000,36,36,35.4,35.64,3166,0
+ATEC.US,D,20090713,000000,35.88,40.08,35.4,40.08,5570,0
+ATEC.US,D,20090714,000000,39.96,41.4,39.96,40.92,5665,0
+ATEC.US,D,20090715,000000,41.76,43.44,40.2,43.44,6473,0
+ATEC.US,D,20090716,000000,43.08,43.68,41.76,43.68,6162,0
+ATEC.US,D,20090717,000000,43.8,43.8,42.24,42.84,7059,0
+ATEC.US,D,20090720,000000,43.2,43.56,41.4,42.72,4614,0
+ATEC.US,D,20090721,000000,42.84,42.84,38.16,39,5404,0
+ATEC.US,D,20090722,000000,38.88,39.84,38.16,38.88,7992,0
+ATEC.US,D,20090723,000000,42.48,42.48,38.88,41.04,8087,0
+ATEC.US,D,20090724,000000,40.68,43.68,40.68,43.44,11893,0
+ATEC.US,D,20090727,000000,43.44,44.04,42.36,43.8,5800,0
+ATEC.US,D,20090728,000000,43.44,45.6,43.2,45.48,5996,0
+ATEC.US,D,20090729,000000,45,46.56,44.64,45.84,4620,0
+ATEC.US,D,20090730,000000,46.32,47.76,45.12,46.08,7843,0
+ATEC.US,D,20090731,000000,45.84,46.68,44.76,44.88,15962,0
+ATEC.US,D,20090803,000000,46.8,48,46.44,46.8,12244,0
+ATEC.US,D,20090804,000000,49.8,53.88,48.6,53.4,19392,0
+ATEC.US,D,20090805,000000,53.4,53.4,48.96,51.6,7661,0
+ATEC.US,D,20090806,000000,51.72,51.72,39.84,46.8,33178,0
+ATEC.US,D,20090807,000000,47.76,48.72,46.2,47.28,10623,0
+ATEC.US,D,20090810,000000,47.04,50.76,46.2,50.52,4511,0
+ATEC.US,D,20090811,000000,50.4,50.4,46.8,47.52,4868,0
+ATEC.US,D,20090812,000000,47.76,53.64,46.92,52.44,12691,0
+ATEC.US,D,20090813,000000,52.68,53.28,49.68,51.48,14647,0
+ATEC.US,D,20090814,000000,51.48,51.6,50.04,50.16,7412,0
+ATEC.US,D,20090817,000000,48.96,51.24,47.16,51,8005,0
+ATEC.US,D,20090818,000000,51.24,52.56,50.16,51.84,15057,0
+ATEC.US,D,20090819,000000,51.12,52.68,50.16,52.56,8825,0
+ATEC.US,D,20090820,000000,52.56,52.8,51,52.8,6672,0
+ATEC.US,D,20090821,000000,53.04,55.2,51.6,55.2,21247,0
+ATEC.US,D,20090824,000000,55.92,58.08,54.6,56.4,9863,0
+ATEC.US,D,20090825,000000,56.52,57,54.36,55.2,4951,0
+ATEC.US,D,20090826,000000,54.72,55.32,53.52,54.84,4836,0
+ATEC.US,D,20090827,000000,54.72,54.72,52.92,54.72,4854,0
+ATEC.US,D,20090828,000000,55.08,57.6,52.32,57.24,9442,0
+ATEC.US,D,20090831,000000,56.64,57.6,54.84,54.96,24538,0
+ATEC.US,D,20090901,000000,54.36,55.8,51,52.08,8755,0
+ATEC.US,D,20090902,000000,51.84,52.92,51,52.44,2867,0
+ATEC.US,D,20090903,000000,52.56,52.8,50.88,52.32,4610,0
+ATEC.US,D,20090904,000000,52.44,53.88,52.2,53.76,7388,0
+ATEC.US,D,20090908,000000,54,55.44,51,55.44,6279,0
+ATEC.US,D,20090909,000000,55.2,56.4,54.72,56.28,6164,0
+ATEC.US,D,20090910,000000,55.8,57.72,53.64,57.6,10573,0
+ATEC.US,D,20090911,000000,57.6,58.8,57.48,58.2,7335,0
+ATEC.US,D,20090914,000000,57.96,60,57,60,8560,0
+ATEC.US,D,20090915,000000,60,60.48,57.72,60.48,8482,0
+ATEC.US,D,20090916,000000,60.48,66,59.76,62.52,23511,0
+ATEC.US,D,20090917,000000,62.16,64.92,61.32,62.16,8218,0
+ATEC.US,D,20090918,000000,62.4,64.92,60.12,62.52,12339,0
+ATEC.US,D,20090921,000000,61.92,63.6,60,60.96,5316,0
+ATEC.US,D,20090922,000000,61.2,61.2,58.8,59.04,7071,0
+ATEC.US,D,20090923,000000,59.28,59.28,57.24,57.24,3403,0
+ATEC.US,D,20090924,000000,57.48,58.8,54.84,55.68,3503,0
+ATEC.US,D,20090925,000000,55.68,57.96,54,55.68,3914,0
+ATEC.US,D,20090928,000000,55.92,57,55.68,55.92,7150,0
+ATEC.US,D,20090929,000000,54.48,56.04,54.48,56.04,610,0
+ATEC.US,D,20090930,000000,56.04,57,54.12,55.2,3662,0
+ATEC.US,D,20091001,000000,54.96,55.56,52.44,52.68,6295,0
+ATEC.US,D,20091002,000000,52.32,56.4,51,54,5506,0
+ATEC.US,D,20091005,000000,55.68,56.88,54.72,55.68,3489,0
+ATEC.US,D,20091006,000000,55.8,56.4,54.36,56.28,8797,0
+ATEC.US,D,20091007,000000,55.08,57,54.72,57,3266,0
+ATEC.US,D,20091008,000000,57.36,58.2,56.04,57,11400,0
+ATEC.US,D,20091009,000000,57.12,58.2,57,58.2,1749,0
+ATEC.US,D,20091012,000000,58.2,59.52,57.24,59.4,3993,0
+ATEC.US,D,20091013,000000,59.16,60.12,58.2,60,2991,0
+ATEC.US,D,20091014,000000,60.12,61.2,59.16,60.24,9822,0
+ATEC.US,D,20091015,000000,60,60.24,58.2,59.64,3373,0
+ATEC.US,D,20091016,000000,59.28,60,57,59.4,6112,0
+ATEC.US,D,20091019,000000,59.64,59.76,57.72,58.32,9695,0
+ATEC.US,D,20091020,000000,58.68,58.68,56.88,57.12,3954,0
+ATEC.US,D,20091021,000000,58.44,61.2,58.08,58.68,10674,0
+ATEC.US,D,20091022,000000,58.44,60.36,57.96,59.64,18830,0
+ATEC.US,D,20091023,000000,59.76,59.76,57.6,57.6,7195,0
+ATEC.US,D,20091026,000000,57.84,59.04,57.84,58.08,4180,0
+ATEC.US,D,20091027,000000,58.2,58.68,57,57.6,4009,0
+ATEC.US,D,20091028,000000,57.36,58.2,56.4,56.88,7362,0
+ATEC.US,D,20091029,000000,57.36,58.2,55.92,57.72,8994,0
+ATEC.US,D,20091030,000000,57,58.32,56.88,57.36,10440,0
+ATEC.US,D,20091102,000000,57.6,57.6,55.2,56.16,16982,0
+ATEC.US,D,20091103,000000,55.8,56.88,49.2,55.92,19188,0
+ATEC.US,D,20091104,000000,56.04,57.24,54.6,54.6,10606,0
+ATEC.US,D,20091105,000000,54.12,59.28,54,59.16,11799,0
+ATEC.US,D,20091106,000000,58.2,58.56,56.16,56.76,4221,0
+ATEC.US,D,20091109,000000,57.6,59.16,56.88,59.16,12737,0
+ATEC.US,D,20091110,000000,58.92,59.64,56.88,57.12,4656,0
+ATEC.US,D,20091111,000000,57.96,58.8,56.88,58.68,4469,0
+ATEC.US,D,20091112,000000,58.32,58.44,51.6,51.84,25289,0
+ATEC.US,D,20091113,000000,51.96,52.68,50.52,51.96,46715,0
+ATEC.US,D,20091116,000000,52.32,56.04,52.32,55.44,18288,0
+ATEC.US,D,20091117,000000,55.44,55.44,53.4,54.72,7510,0
+ATEC.US,D,20091118,000000,54.6,55.68,53.04,54,10971,0
+ATEC.US,D,20091119,000000,53.76,54.84,51.72,53.04,11314,0
+ATEC.US,D,20091120,000000,52.32,54.72,49.56,50.28,18421,0
+ATEC.US,D,20091123,000000,50.52,53.04,49.8,52.08,10070,0
+ATEC.US,D,20091124,000000,52.32,52.92,50.28,52.8,14168,0
+ATEC.US,D,20091125,000000,52.92,54.12,52.08,53.4,8483,0
+ATEC.US,D,20091127,000000,51.12,52.92,51.12,51.48,5651,0
+ATEC.US,D,20091130,000000,51.24,55.08,48.6,54.48,18144,0
+ATEC.US,D,20091201,000000,55.08,58.08,54.6,58.08,21729,0
+ATEC.US,D,20091202,000000,57.96,59.64,55.8,56.04,10795,0
+ATEC.US,D,20091203,000000,56.4,56.4,53.4,53.76,9321,0
+ATEC.US,D,20091204,000000,55.2,56.76,54.72,55.56,7811,0
+ATEC.US,D,20091207,000000,55.68,55.8,53.88,54.96,10789,0
+ATEC.US,D,20091208,000000,54.72,57.6,54.48,57.12,7447,0
+ATEC.US,D,20091209,000000,57,59.4,57,58.8,5523,0
+ATEC.US,D,20091210,000000,59.16,59.16,56.88,57.12,5144,0
+ATEC.US,D,20091211,000000,57.48,59.16,57,59.16,9225,0
+ATEC.US,D,20091214,000000,59.4,62.4,58.56,60.24,15813,0
+ATEC.US,D,20091215,000000,60,62.52,57.72,59.88,8928,0
+ATEC.US,D,20091216,000000,60.6,63,58.8,60.12,8562,0
+ATEC.US,D,20091217,000000,59.52,60,57.84,58.2,4772,0
+ATEC.US,D,20091218,000000,58.56,63.36,57,63.24,29214,0
+ATEC.US,D,20091221,000000,63.84,65.76,59.64,60.48,11038,0
+ATEC.US,D,20091222,000000,60.84,63.24,60,62.16,5821,0
+ATEC.US,D,20091223,000000,62.4,64.68,60.6,64.08,4460,0
+ATEC.US,D,20091224,000000,64.32,65.04,63.72,64.56,2699,0
+ATEC.US,D,20091228,000000,64.8,64.8,62.16,63.84,7756,0
+ATEC.US,D,20091229,000000,63.72,63.96,62.52,63.48,5651,0
+ATEC.US,D,20091230,000000,62.04,64.2,61.44,63.84,8200,0
+ATEC.US,D,20091231,000000,63,64.56,62.28,64.08,6193,0
+ATEC.US,D,20100104,000000,63.6,64.08,62.4,63.36,10273,0
+ATEC.US,D,20100105,000000,63.36,63.6,60.36,61.56,7500,0
+ATEC.US,D,20100106,000000,61.32,61.44,57.12,57.36,7945,0
+ATEC.US,D,20100107,000000,58.8,60.48,58.2,59.88,15269,0
+ATEC.US,D,20100108,000000,60,60.96,57.96,59.88,11384,0
+ATEC.US,D,20100111,000000,60,63.72,59.4,63.48,11143,0
+ATEC.US,D,20100112,000000,62.4,63.48,60,60.48,3976,0
+ATEC.US,D,20100113,000000,60.96,66.96,60.24,66.72,12593,0
+ATEC.US,D,20100114,000000,66.36,66.36,63.6,65.28,3105,0
+ATEC.US,D,20100115,000000,65.64,66.72,60.72,62.88,7693,0
+ATEC.US,D,20100119,000000,63,65.64,61.44,65.64,4235,0
+ATEC.US,D,20100120,000000,64.8,64.8,60,61.2,7737,0
+ATEC.US,D,20100121,000000,61.56,61.68,59.88,59.88,7623,0
+ATEC.US,D,20100122,000000,59.76,62.16,58.2,58.44,9491,0
+ATEC.US,D,20100125,000000,59.28,60.12,56.28,57.72,7175,0
+ATEC.US,D,20100126,000000,57.24,57.96,55.2,55.2,5219,0
+ATEC.US,D,20100127,000000,54.84,58.8,54.84,56.28,3404,0
+ATEC.US,D,20100128,000000,56.64,56.64,53.76,54.12,6340,0
+ATEC.US,D,20100129,000000,54.48,55.92,52.8,53.04,5884,0
+ATEC.US,D,20100201,000000,53.4,54.72,51.96,52.8,3042,0
+ATEC.US,D,20100202,000000,55.08,58.92,54,54.12,10245,0
+ATEC.US,D,20100203,000000,54,56.76,53.28,53.28,5417,0
+ATEC.US,D,20100204,000000,54.24,54.48,49.2,49.2,7665,0
+ATEC.US,D,20100205,000000,49.56,52.68,49.2,51.48,7136,0
+ATEC.US,D,20100208,000000,51.6,56.64,49.56,52.44,8713,0
+ATEC.US,D,20100209,000000,53.52,54.24,51.24,52.92,4503,0
+ATEC.US,D,20100210,000000,52.44,54,51.36,52.8,3423,0
+ATEC.US,D,20100211,000000,52.2,54.96,52.08,54.84,3814,0
+ATEC.US,D,20100212,000000,54,56.52,54,56.4,4955,0
+ATEC.US,D,20100216,000000,56.64,58.68,54.48,57.6,4334,0
+ATEC.US,D,20100217,000000,57.96,60.96,56.52,60.96,6264,0
+ATEC.US,D,20100218,000000,62.04,63.84,59.76,63.6,4808,0
+ATEC.US,D,20100219,000000,63.48,63.48,61.44,62.04,6249,0
+ATEC.US,D,20100222,000000,62.52,62.52,60,60.36,3576,0
+ATEC.US,D,20100223,000000,60,60.36,57.24,58.68,7832,0
+ATEC.US,D,20100224,000000,60.96,63.6,58.8,60.12,8351,0
+ATEC.US,D,20100225,000000,59.04,61.2,58.32,60.96,2118,0
+ATEC.US,D,20100226,000000,61.2,62.16,60,61.56,5838,0
+ATEC.US,D,20100301,000000,62.16,62.4,60.72,62.4,7502,0
+ATEC.US,D,20100302,000000,62.76,66,60.12,66,6346,0
+ATEC.US,D,20100303,000000,65.88,66.6,62.76,65.52,5872,0
+ATEC.US,D,20100304,000000,65.52,65.88,60.84,65.04,2614,0
+ATEC.US,D,20100305,000000,65.28,65.52,64.44,65.28,4970,0
+ATEC.US,D,20100308,000000,64.56,64.56,62.52,63.12,7650,0
+ATEC.US,D,20100309,000000,62.52,64.68,62.28,63.36,3918,0
+ATEC.US,D,20100310,000000,67.56,72.84,67.56,72.36,30957,0
+ATEC.US,D,20100311,000000,72,73.92,71.04,72.6,18666,0
+ATEC.US,D,20100312,000000,73.08,77.76,72.24,77.16,21851,0
+ATEC.US,D,20100315,000000,77.16,79.44,76.44,79.32,28542,0
+ATEC.US,D,20100316,000000,79.2,79.56,76.8,79.56,13751,0
+ATEC.US,D,20100317,000000,80.04,81,78.84,79.56,20596,0
+ATEC.US,D,20100318,000000,79.68,80.16,78.36,79.68,9198,0
+ATEC.US,D,20100319,000000,80.16,81.6,78.6,81.6,44487,0
+ATEC.US,D,20100322,000000,80.04,81.24,77.64,78.48,14352,0
+ATEC.US,D,20100323,000000,78,78.48,76.44,78.24,6985,0
+ATEC.US,D,20100324,000000,77.4,77.88,76.08,76.2,8246,0
+ATEC.US,D,20100325,000000,77.04,78.36,75,76.32,6323,0
+ATEC.US,D,20100326,000000,76.56,78,75.48,76.68,6606,0
+ATEC.US,D,20100329,000000,77.16,77.52,75.36,76.08,9648,0
+ATEC.US,D,20100330,000000,76.08,77.4,75.48,76.32,5857,0
+ATEC.US,D,20100331,000000,75.6,76.92,75.6,76.44,7207,0
+ATEC.US,D,20100401,000000,77.04,77.64,75.36,76.32,18526,0
+ATEC.US,D,20100405,000000,76.44,78,76.44,77.64,8393,0
+ATEC.US,D,20100406,000000,77.4,79.44,76.32,76.44,3516,0
+ATEC.US,D,20100407,000000,78,79.92,75,76.56,20874,0
+ATEC.US,D,20100408,000000,76.08,76.92,72.48,76.2,10382,0
+ATEC.US,D,20100409,000000,76.56,77.16,75.6,76.44,4615,0
+ATEC.US,D,20100412,000000,76.68,76.68,67.32,70.08,33031,0
+ATEC.US,D,20100413,000000,69.84,73.8,69.12,70.32,15048,0
+ATEC.US,D,20100414,000000,69.48,69.96,67.8,69.72,22075,0
+ATEC.US,D,20100415,000000,68.76,68.76,65.76,67.2,33010,0
+ATEC.US,D,20100416,000000,65.76,69.6,64.2,68.76,406406,0
+ATEC.US,D,20100419,000000,68.76,71.52,68.76,69.84,80641,0
+ATEC.US,D,20100420,000000,70.92,73.2,69.72,72.96,79473,0
+ATEC.US,D,20100421,000000,72.96,74.64,72,74.4,36896,0
+ATEC.US,D,20100422,000000,73.56,78.36,72.72,77.76,26995,0
+ATEC.US,D,20100423,000000,77.4,80.76,76.8,80.28,51164,0
+ATEC.US,D,20100426,000000,79.92,91.44,79.56,83.28,136333,0
+ATEC.US,D,20100427,000000,84,84,77.52,83.88,73482,0
+ATEC.US,D,20100428,000000,84.12,88.44,82.32,87.84,73900,0
+ATEC.US,D,20100429,000000,78.84,87.36,73.56,83.4,81800,0
+ATEC.US,D,20100430,000000,83.64,85.32,80.16,80.16,75146,0
+ATEC.US,D,20100503,000000,80.88,81.96,77.52,81.6,36658,0
+ATEC.US,D,20100504,000000,79.8,80.76,78,79.56,27410,0
+ATEC.US,D,20100505,000000,77.88,80.16,76.56,76.92,32751,0
+ATEC.US,D,20100506,000000,76.08,76.92,63.6,68.16,61940,0
+ATEC.US,D,20100507,000000,66.6,70.08,64.68,65.88,55206,0
+ATEC.US,D,20100510,000000,72,72,66.72,68.76,52037,0
+ATEC.US,D,20100511,000000,67.92,72.48,64.2,70.44,28716,0
+ATEC.US,D,20100512,000000,70.44,72,68.04,70.92,31580,0
+ATEC.US,D,20100513,000000,70.44,74.04,70.08,73.32,44373,0
+ATEC.US,D,20100514,000000,72.84,73.92,66.6,67.92,31620,0
+ATEC.US,D,20100517,000000,68.76,71.16,67.32,69,20443,0
+ATEC.US,D,20100518,000000,70.44,70.68,67.08,68.04,24722,0
+ATEC.US,D,20100519,000000,67.8,68.88,66.36,66.72,26071,0
+ATEC.US,D,20100520,000000,64.08,66.96,63,64.2,30095,0
+ATEC.US,D,20100521,000000,63.6,66.48,63,64.56,25809,0
+ATEC.US,D,20100524,000000,64.68,66.84,63.6,64.44,16152,0
+ATEC.US,D,20100525,000000,62.52,64.08,60.12,63.36,20899,0
+ATEC.US,D,20100526,000000,63.6,65.64,62.28,62.52,12331,0
+ATEC.US,D,20100527,000000,64.8,67.68,63.12,67.68,14405,0
+ATEC.US,D,20100528,000000,67.2,67.2,63.24,63.96,19392,0
+ATEC.US,D,20100601,000000,63.36,65.28,61.68,61.68,16283,0
+ATEC.US,D,20100602,000000,62.76,66,60.48,66,14001,0
+ATEC.US,D,20100603,000000,66.48,69.84,66.12,69.6,19177,0
+ATEC.US,D,20100604,000000,66.6,67.56,62.76,63.12,24202,0
+ATEC.US,D,20100607,000000,63.36,65.04,59.76,59.76,30418,0
+ATEC.US,D,20100608,000000,59.16,60.12,54.84,55.32,28406,0
+ATEC.US,D,20100609,000000,57,58.56,54.36,54.6,22037,0
+ATEC.US,D,20100610,000000,56.16,56.76,54.36,56.28,16446,0
+ATEC.US,D,20100611,000000,55.2,59.04,55.2,57.84,10339,0
+ATEC.US,D,20100614,000000,58.8,60.24,56.52,58.32,17705,0
+ATEC.US,D,20100615,000000,59.16,60.72,56.28,60,15851,0
+ATEC.US,D,20100616,000000,59.4,62.16,54.6,60.6,8729,0
+ATEC.US,D,20100617,000000,61.2,64.8,60.6,62.16,15918,0
+ATEC.US,D,20100618,000000,62.64,64.44,61.8,61.8,29380,0
+ATEC.US,D,20100621,000000,63.24,63.84,62.16,63,18686,0
+ATEC.US,D,20100622,000000,62.76,64.2,59.64,60,20758,0
+ATEC.US,D,20100623,000000,60,60.48,58.32,60,13537,0
+ATEC.US,D,20100624,000000,59.28,61.68,58.68,58.68,18123,0
+ATEC.US,D,20100625,000000,59.28,61.92,58.68,60.36,183425,0
+ATEC.US,D,20100628,000000,60.36,62.76,58.8,60,18774,0
+ATEC.US,D,20100629,000000,58.44,59.16,56.64,57.36,22307,0
+ATEC.US,D,20100630,000000,57.12,59.4,55.08,55.68,16983,0
+ATEC.US,D,20100701,000000,55.44,55.44,48.96,52.8,69296,0
+ATEC.US,D,20100702,000000,53.04,57.6,53.04,54.36,21009,0
+ATEC.US,D,20100706,000000,55.8,56.04,52.8,53.4,26440,0
+ATEC.US,D,20100707,000000,53.52,54,50.04,52.8,24575,0
+ATEC.US,D,20100708,000000,53.64,56.4,51.96,55.92,59145,0
+ATEC.US,D,20100709,000000,55.92,55.92,53.52,55.08,11632,0
+ATEC.US,D,20100712,000000,54.96,55.92,53.28,53.76,15049,0
+ATEC.US,D,20100713,000000,54.96,57,54,57,28293,0
+ATEC.US,D,20100714,000000,56.52,57.72,54.12,56.4,36759,0
+ATEC.US,D,20100715,000000,56.64,58.44,55.44,55.8,9286,0
+ATEC.US,D,20100716,000000,55.8,56.16,53.28,54.6,36483,0
+ATEC.US,D,20100719,000000,54.72,55.2,53.16,54.12,9529,0
+ATEC.US,D,20100720,000000,53.4,54.96,51.24,54.96,17621,0
+ATEC.US,D,20100721,000000,55.08,55.08,51,51.12,17622,0
+ATEC.US,D,20100722,000000,52.32,53.88,51.12,52.8,22931,0
+ATEC.US,D,20100723,000000,52.56,52.56,50.28,50.76,28011,0
+ATEC.US,D,20100726,000000,51.12,53.16,50.88,52.92,25598,0
+ATEC.US,D,20100727,000000,53.28,53.28,52.2,52.68,12525,0
+ATEC.US,D,20100728,000000,53.28,54,51,51.6,51026,0
+ATEC.US,D,20100729,000000,51.6,51.96,50.76,51,22620,0
+ATEC.US,D,20100730,000000,50.16,53.28,50.16,50.76,26094,0
+ATEC.US,D,20100802,000000,52.08,52.56,51,51.84,26254,0
+ATEC.US,D,20100803,000000,51.36,55.2,51.12,51.96,24887,0
+ATEC.US,D,20100804,000000,52.2,53.88,50.88,53.04,12223,0
+ATEC.US,D,20100805,000000,52.44,53.16,51.6,53.04,9295,0
+ATEC.US,D,20100806,000000,30.24,32.28,28.2,28.68,1098665,0
+ATEC.US,D,20100809,000000,29.4,31.08,28.8,30.12,209356,0
+ATEC.US,D,20100810,000000,30.12,30.36,28.68,30,96349,0
+ATEC.US,D,20100811,000000,29.04,29.52,25.32,26.16,295160,0
+ATEC.US,D,20100812,000000,25.32,26.16,24.48,25.32,145662,0
+ATEC.US,D,20100813,000000,24,25.44,23.4,23.64,179213,0
+ATEC.US,D,20100816,000000,23.4,27.36,22.2,27.36,124990,0
+ATEC.US,D,20100817,000000,27,29.16,26.52,26.88,89441,0
+ATEC.US,D,20100818,000000,26.64,27.48,25.92,26.76,60251,0
+ATEC.US,D,20100819,000000,27,28.32,26.76,28.2,96375,0
+ATEC.US,D,20100820,000000,27.84,28.56,25.2,26.88,101061,0
+ATEC.US,D,20100823,000000,27,27,25.08,25.2,43674,0
+ATEC.US,D,20100824,000000,24.72,25.32,24,24.24,62721,0
+ATEC.US,D,20100825,000000,24.12,25.68,24.12,25.56,27924,0
+ATEC.US,D,20100826,000000,25.8,25.92,24.96,25.2,38110,0
+ATEC.US,D,20100827,000000,25.68,25.68,24.6,25.68,58542,0
+ATEC.US,D,20100830,000000,25.56,25.8,24.96,25.44,111712,0
+ATEC.US,D,20100831,000000,25.32,25.32,24.6,24.72,26851,0
+ATEC.US,D,20100901,000000,25.32,26.52,24.96,25.08,50089,0
+ATEC.US,D,20100902,000000,27.24,28.2,25.8,27.84,104955,0
+ATEC.US,D,20100903,000000,28.44,29.16,26.4,27,76557,0
+ATEC.US,D,20100907,000000,27,27,25.44,25.44,48729,0
+ATEC.US,D,20100908,000000,25.68,26.16,24.6,24.96,63767,0
+ATEC.US,D,20100909,000000,25.32,26.16,24.96,25.8,48013,0
+ATEC.US,D,20100910,000000,25.56,26.04,25.44,25.56,30704,0
+ATEC.US,D,20100913,000000,25.8,26.04,25.2,25.44,37726,0
+ATEC.US,D,20100914,000000,25.32,25.68,24.84,25.08,28146,0
+ATEC.US,D,20100915,000000,24.84,24.96,24.12,24.72,72890,0
+ATEC.US,D,20100916,000000,24.6,25.56,24,24.6,55327,0
+ATEC.US,D,20100917,000000,24.96,24.96,24,24.12,76660,0
+ATEC.US,D,20100920,000000,24.24,24.6,24,24.6,86045,0
+ATEC.US,D,20100921,000000,24.48,24.48,23.52,23.88,108794,0
+ATEC.US,D,20100922,000000,24.6,26.4,24.24,25.08,167144,0
+ATEC.US,D,20100923,000000,25.68,25.68,24.36,25.32,64556,0
+ATEC.US,D,20100924,000000,25.44,26.4,25.44,26.4,48221,0
+ATEC.US,D,20100927,000000,26.52,27,25.92,26.52,70011,0
+ATEC.US,D,20100928,000000,26.52,26.76,25.92,26.76,38605,0
+ATEC.US,D,20100929,000000,26.76,26.76,25.92,26.04,36519,0
+ATEC.US,D,20100930,000000,26.4,26.52,25.56,25.56,72569,0
+ATEC.US,D,20101001,000000,25.68,27.36,25.2,26.64,108799,0
+ATEC.US,D,20101004,000000,26.76,27,25.44,26.16,36316,0
+ATEC.US,D,20101005,000000,26.4,26.88,25.56,26.52,30559,0
+ATEC.US,D,20101006,000000,26.88,28.2,26.64,27.12,55896,0
+ATEC.US,D,20101007,000000,27.36,27.84,26.76,27.36,37636,0
+ATEC.US,D,20101008,000000,27.6,27.84,26.16,26.28,50209,0
+ATEC.US,D,20101011,000000,26.28,26.76,25.68,26.76,37383,0
+ATEC.US,D,20101012,000000,26.88,27.24,25.92,26.88,34795,0
+ATEC.US,D,20101013,000000,27.24,28.56,26.28,28.2,61527,0
+ATEC.US,D,20101014,000000,28.44,31.68,28.2,30.96,218316,0
+ATEC.US,D,20101015,000000,31.44,32.4,29.28,30,98683,0
+ATEC.US,D,20101018,000000,30.24,31.2,29.28,30.84,58611,0
+ATEC.US,D,20101019,000000,30.12,31.08,28.44,28.92,53598,0
+ATEC.US,D,20101020,000000,28.92,29.04,27.24,28.68,64793,0
+ATEC.US,D,20101021,000000,29.52,30.24,27.48,28.32,55395,0
+ATEC.US,D,20101022,000000,28.44,29.04,27.12,28.56,29367,0
+ATEC.US,D,20101025,000000,28.44,29.4,27.6,27.84,30621,0
+ATEC.US,D,20101026,000000,27.72,28.08,27,27.12,29476,0
+ATEC.US,D,20101027,000000,27,29.16,26.4,28.8,60441,0
+ATEC.US,D,20101028,000000,28.56,29.04,27,27.48,44866,0
+ATEC.US,D,20101029,000000,27.36,27.36,26.16,26.16,54534,0
+ATEC.US,D,20101101,000000,26.16,26.28,24.84,25.8,39200,0
+ATEC.US,D,20101102,000000,26.28,26.52,25.44,26.04,32870,0
+ATEC.US,D,20101103,000000,26.16,26.76,25.92,26.28,37986,0
+ATEC.US,D,20101104,000000,27.36,27.96,26.28,27.72,70715,0
+ATEC.US,D,20101105,000000,27.96,28.2,27.12,27.6,30756,0
+ATEC.US,D,20101108,000000,27.6,27.96,27,27.12,34122,0
+ATEC.US,D,20101109,000000,25.56,26.76,24.36,24.96,418429,0
+ATEC.US,D,20101110,000000,25.2,25.68,24.36,24.72,70582,0
+ATEC.US,D,20101111,000000,24.48,25.8,24.48,24.48,36901,0
+ATEC.US,D,20101112,000000,24.24,25.08,24.12,24.36,35074,0
+ATEC.US,D,20101115,000000,24.6,26.28,24.6,25.44,102440,0
+ATEC.US,D,20101116,000000,25.2,25.8,24.6,24.96,40172,0
+ATEC.US,D,20101117,000000,25.2,25.2,24.48,24.96,15694,0
+ATEC.US,D,20101118,000000,25.32,25.44,24.6,24.72,23687,0
+ATEC.US,D,20101119,000000,24.72,24.96,24.24,24.96,64122,0
+ATEC.US,D,20101122,000000,24.72,25.8,24.6,25.32,160748,0
+ATEC.US,D,20101123,000000,25.08,25.56,24.6,25.08,39062,0
+ATEC.US,D,20101124,000000,25.2,25.92,24.96,25.2,17816,0
+ATEC.US,D,20101126,000000,25.08,25.2,24.72,24.96,9389,0
+ATEC.US,D,20101129,000000,25.2,25.56,24.72,25.08,16223,0
+ATEC.US,D,20101130,000000,24.72,27,24.72,27,62024,0
+ATEC.US,D,20101201,000000,27.6,27.96,25.92,26.16,60489,0
+ATEC.US,D,20101202,000000,26.16,26.64,25.44,26.64,26727,0
+ATEC.US,D,20101203,000000,26.4,27.36,25.8,27.24,18941,0
+ATEC.US,D,20101206,000000,27.12,27.84,26.88,27.24,29048,0
+ATEC.US,D,20101207,000000,27.48,27.48,25.8,25.92,33010,0
+ATEC.US,D,20101208,000000,26.16,27.12,26.04,27,18322,0
+ATEC.US,D,20101209,000000,27.12,27.24,25.92,26.64,22164,0
+ATEC.US,D,20101210,000000,26.76,27.6,26.64,27.6,17310,0
+ATEC.US,D,20101213,000000,27.6,27.72,27.24,27.36,17606,0
+ATEC.US,D,20101214,000000,27.48,28.56,27.24,27.96,42279,0
+ATEC.US,D,20101215,000000,29.28,30.6,28.08,29.4,70402,0
+ATEC.US,D,20101216,000000,29.64,31.2,29.04,29.52,203423,0
+ATEC.US,D,20101217,000000,29.76,30.12,28.08,28.8,47439,0
+ATEC.US,D,20101220,000000,28.8,29.88,28.8,29.64,26608,0
+ATEC.US,D,20101221,000000,29.88,31.2,29.64,30.6,32271,0
+ATEC.US,D,20101222,000000,30.96,31.2,30.12,30.24,25124,0
+ATEC.US,D,20101223,000000,30.12,30.6,29.76,30,14150,0
+ATEC.US,D,20101227,000000,30.36,30.36,29.16,30.36,26413,0
+ATEC.US,D,20101228,000000,31.92,34.08,31.44,32.28,106844,0
+ATEC.US,D,20101229,000000,32.28,32.76,31.2,31.68,40497,0
+ATEC.US,D,20101230,000000,31.8,33.36,31.32,32.04,37511,0
+ATEC.US,D,20101231,000000,32.04,32.4,31.08,32.4,41950,0
+ATEC.US,D,20110103,000000,32.88,34.32,31.92,33,65349,0
+ATEC.US,D,20110104,000000,33.12,33.24,30.72,32.16,42867,0
+ATEC.US,D,20110105,000000,32.04,32.4,30.96,31.44,25369,0
+ATEC.US,D,20110106,000000,31.56,32.64,31.32,32.04,40798,0
+ATEC.US,D,20110107,000000,31.68,32.04,30.72,31.08,24129,0
+ATEC.US,D,20110110,000000,30.72,33.12,29.76,32.64,48768,0
+ATEC.US,D,20110111,000000,33,33,31.8,32.16,45007,0
+ATEC.US,D,20110112,000000,32.28,32.28,31.32,31.8,19362,0
+ATEC.US,D,20110113,000000,32.04,32.76,31.44,31.56,37381,0
+ATEC.US,D,20110114,000000,31.8,32.4,31.68,32.16,15179,0
+ATEC.US,D,20110118,000000,31.56,33.6,30.36,33.24,73098,0
+ATEC.US,D,20110119,000000,33.24,34.44,32.4,32.64,35937,0
+ATEC.US,D,20110120,000000,32.64,32.64,31.32,31.32,15188,0
+ATEC.US,D,20110121,000000,31.68,32.28,30.6,30.72,167455,0
+ATEC.US,D,20110124,000000,30.84,32.28,30.84,31.56,24324,0
+ATEC.US,D,20110125,000000,31.2,31.92,30.48,31.2,12899,0
+ATEC.US,D,20110126,000000,31.44,32.04,30.84,32.04,14395,0
+ATEC.US,D,20110127,000000,32.16,32.16,31.2,31.44,7893,0
+ATEC.US,D,20110128,000000,31.2,31.32,28.56,29.04,39034,0
+ATEC.US,D,20110131,000000,29.04,29.88,27.96,28.92,27045,0
+ATEC.US,D,20110201,000000,28.2,30.96,28.2,30.48,18789,0
+ATEC.US,D,20110202,000000,30.36,31.32,29.76,31.32,20093,0
+ATEC.US,D,20110203,000000,31.32,31.32,29.76,30,20629,0
+ATEC.US,D,20110204,000000,30.36,30.84,29.52,30.84,13499,0
+ATEC.US,D,20110207,000000,30.84,31.68,30.84,31.56,18227,0
+ATEC.US,D,20110208,000000,31.32,32.04,31.2,31.68,8306,0
+ATEC.US,D,20110209,000000,31.44,31.56,30.6,30.84,12306,0
+ATEC.US,D,20110210,000000,30.72,31.68,30.6,30.84,12740,0
+ATEC.US,D,20110211,000000,30.6,31.2,30.36,30.96,9096,0
+ATEC.US,D,20110214,000000,30.84,31.8,30.72,31.32,17205,0
+ATEC.US,D,20110215,000000,31.32,32.4,30.96,31.68,45207,0
+ATEC.US,D,20110216,000000,31.92,32.16,30.72,31.92,29876,0
+ATEC.US,D,20110218,000000,31.8,32.52,30.84,32.52,41086,0
+ATEC.US,D,20110222,000000,32.4,35.4,31.56,33.96,80559,0
+ATEC.US,D,20110223,000000,33.6,35.28,31.44,32.04,85614,0
+ATEC.US,D,20110224,000000,32.28,33,31.8,32.76,26752,0
+ATEC.US,D,20110225,000000,34.8,34.8,31.32,31.8,88682,0
+ATEC.US,D,20110228,000000,32.28,32.76,31.44,31.92,22953,0
+ATEC.US,D,20110301,000000,32.28,32.28,31.44,31.8,18746,0
+ATEC.US,D,20110302,000000,31.8,32.28,31.8,32.16,22552,0
+ATEC.US,D,20110303,000000,32.04,33.84,31.92,32.64,59421,0
+ATEC.US,D,20110304,000000,32.76,33.84,32.64,32.88,32418,0
+ATEC.US,D,20110307,000000,33.36,33.72,31.8,32.76,23421,0
+ATEC.US,D,20110308,000000,32.76,33.72,32.4,33,23486,0
+ATEC.US,D,20110309,000000,33.24,34.2,32.88,34.2,13955,0
+ATEC.US,D,20110310,000000,33.96,34.56,31.92,32.16,41955,0
+ATEC.US,D,20110311,000000,32.16,32.52,31.2,32.28,28225,0
+ATEC.US,D,20110314,000000,31.92,32.4,31.2,31.32,22719,0
+ATEC.US,D,20110315,000000,31.2,32.4,30.36,31.08,51444,0
+ATEC.US,D,20110316,000000,30.96,31.68,30.36,30.84,43959,0
+ATEC.US,D,20110317,000000,31.44,31.56,30.72,31.08,22123,0
+ATEC.US,D,20110318,000000,31.44,31.68,30.84,31.2,26253,0
+ATEC.US,D,20110321,000000,32.52,32.52,30.48,31.2,23953,0
+ATEC.US,D,20110322,000000,31.08,31.56,30.36,30.6,14987,0
+ATEC.US,D,20110323,000000,30.6,31.2,30.48,30.6,19079,0
+ATEC.US,D,20110324,000000,30.6,31.2,30.24,30.96,21006,0
+ATEC.US,D,20110325,000000,30.96,31.56,30.72,31.44,18306,0
+ATEC.US,D,20110328,000000,31.44,31.92,30.12,31.08,18326,0
+ATEC.US,D,20110329,000000,31.32,31.8,30.84,31.56,20330,0
+ATEC.US,D,20110330,000000,31.68,32.4,31.2,32.28,12211,0
+ATEC.US,D,20110331,000000,31.8,32.88,31.44,32.4,17233,0
+ATEC.US,D,20110401,000000,32.76,33.6,31.68,33.48,28111,0
+ATEC.US,D,20110404,000000,35.76,37.2,33.84,34.56,62446,0
+ATEC.US,D,20110405,000000,34.32,35.88,33.6,35.16,24592,0
+ATEC.US,D,20110406,000000,35.52,39.48,35.52,37.2,55089,0
+ATEC.US,D,20110407,000000,37.32,37.44,35.16,35.28,21335,0
+ATEC.US,D,20110408,000000,35.88,35.88,34.32,35.04,11979,0
+ATEC.US,D,20110411,000000,35.16,36.36,35.16,36,40146,0
+ATEC.US,D,20110412,000000,35.52,35.76,34.8,35.4,39978,0
+ATEC.US,D,20110413,000000,35.16,36.24,35.16,35.64,31625,0
+ATEC.US,D,20110414,000000,36,37.32,35.88,36,33919,0
+ATEC.US,D,20110415,000000,36,37.08,35.52,35.64,46840,0
+ATEC.US,D,20110418,000000,35.16,35.52,33.48,34.8,18473,0
+ATEC.US,D,20110419,000000,35.4,36.84,34.68,36.24,35150,0
+ATEC.US,D,20110420,000000,37.2,37.68,35.88,37.2,50387,0
+ATEC.US,D,20110421,000000,37.68,37.8,36.24,36.48,12368,0
+ATEC.US,D,20110425,000000,36.6,37.32,35.88,36.72,15987,0
+ATEC.US,D,20110426,000000,36.84,37.56,36.48,37.2,12183,0
+ATEC.US,D,20110427,000000,37.2,37.56,37.08,37.32,8379,0
+ATEC.US,D,20110428,000000,37.32,39.84,37.08,39.84,37444,0
+ATEC.US,D,20110429,000000,39.12,39.36,37.68,38.16,47140,0
+ATEC.US,D,20110502,000000,38.28,39.6,37.44,38.04,19439,0
+ATEC.US,D,20110503,000000,37.92,38.4,34.8,35.4,34664,0
+ATEC.US,D,20110504,000000,35.4,36.12,34.92,35.4,24441,0
+ATEC.US,D,20110505,000000,35.64,37.08,34.92,35.4,43155,0
+ATEC.US,D,20110506,000000,35.16,36.6,35.04,35.76,16309,0
+ATEC.US,D,20110509,000000,35.88,37.08,35.64,36.72,13575,0
+ATEC.US,D,20110510,000000,37.08,39.48,37.08,39.24,33370,0
+ATEC.US,D,20110511,000000,39,39.6,38.4,39.12,23760,0
+ATEC.US,D,20110512,000000,38.64,40.2,38.16,40.08,26557,0
+ATEC.US,D,20110513,000000,38.4,40.8,37.8,40.56,21618,0
+ATEC.US,D,20110516,000000,40.32,40.92,39.6,40.8,46332,0
+ATEC.US,D,20110517,000000,39.6,40.8,39.6,40.32,25066,0
+ATEC.US,D,20110518,000000,40.44,43.44,40.08,43.32,49402,0
+ATEC.US,D,20110519,000000,43.32,43.92,42,42.24,25548,0
+ATEC.US,D,20110520,000000,42.24,42.96,41.88,42.24,20322,0
+ATEC.US,D,20110523,000000,41.28,42.36,41.04,41.52,29321,0
+ATEC.US,D,20110524,000000,41.52,43.2,40.8,42.48,32135,0
+ATEC.US,D,20110525,000000,42.48,43.32,42.12,42.96,15888,0
+ATEC.US,D,20110526,000000,43.2,43.32,42.24,43.08,28026,0
+ATEC.US,D,20110527,000000,43.32,45.72,43.2,45.48,48734,0
+ATEC.US,D,20110531,000000,45.72,46.92,45,45.48,102841,0
+ATEC.US,D,20110601,000000,45.84,46.08,43.8,44.52,28935,0
+ATEC.US,D,20110602,000000,44.52,44.64,41.52,42.72,41299,0
+ATEC.US,D,20110603,000000,41.4,43.56,40.68,42.24,37183,0
+ATEC.US,D,20110606,000000,41.76,41.76,39.84,41.04,30012,0
+ATEC.US,D,20110607,000000,41.52,42,40.8,41.88,34588,0
+ATEC.US,D,20110608,000000,41.88,42.36,40.08,40.44,25226,0
+ATEC.US,D,20110609,000000,40.44,41.64,39.36,41.4,21598,0
+ATEC.US,D,20110610,000000,41.04,42.72,39.84,40.56,43929,0
+ATEC.US,D,20110613,000000,40.92,43.2,37.8,41.88,37173,0
+ATEC.US,D,20110614,000000,42.36,42.6,40.92,41.28,34517,0
+ATEC.US,D,20110615,000000,40.68,41.4,39.48,39.96,21914,0
+ATEC.US,D,20110616,000000,39.96,42.12,39.84,42,29855,0
+ATEC.US,D,20110617,000000,42.36,43.08,40.56,40.8,35193,0
+ATEC.US,D,20110620,000000,40.68,41.52,40.68,40.92,8042,0
+ATEC.US,D,20110621,000000,41.4,42.84,41.04,42.6,16699,0
+ATEC.US,D,20110622,000000,42.84,44.52,41.76,43.44,33088,0
+ATEC.US,D,20110623,000000,43.08,43.44,41.64,42.48,19008,0
+ATEC.US,D,20110624,000000,42.6,43.56,40.68,41.88,132874,0
+ATEC.US,D,20110627,000000,42,43.08,41.28,41.64,24186,0
+ATEC.US,D,20110628,000000,41.88,42.84,40.44,42.72,15370,0
+ATEC.US,D,20110629,000000,42.84,43.44,41.76,42.12,10765,0
+ATEC.US,D,20110630,000000,42.12,42.48,41.4,41.76,24172,0
+ATEC.US,D,20110701,000000,41.88,42.48,41.28,42.24,23436,0
+ATEC.US,D,20110705,000000,42.24,43.08,41.76,42.96,12969,0
+ATEC.US,D,20110706,000000,43.08,45.36,43.08,44.88,24967,0
+ATEC.US,D,20110707,000000,45,46.44,44.4,46.32,37761,0
+ATEC.US,D,20110708,000000,45.72,46.2,44.76,44.88,9500,0
+ATEC.US,D,20110711,000000,43.2,44.04,42.36,43.08,14623,0
+ATEC.US,D,20110712,000000,42.72,44.52,42.36,43.08,9673,0
+ATEC.US,D,20110713,000000,43.44,44.04,40.56,42,22725,0
+ATEC.US,D,20110714,000000,42,43.68,41.76,42.48,11942,0
+ATEC.US,D,20110715,000000,42.48,43.8,42.24,42.36,11315,0
+ATEC.US,D,20110718,000000,42.36,43.32,40.44,40.68,15152,0
+ATEC.US,D,20110719,000000,40.92,42.72,40.92,41.64,11733,0
+ATEC.US,D,20110720,000000,41.76,41.76,40.2,41.16,17661,0
+ATEC.US,D,20110721,000000,41.52,42.72,40.56,42.6,25646,0
+ATEC.US,D,20110722,000000,42.6,44.16,38.64,39.12,51360,0
+ATEC.US,D,20110725,000000,38.4,40.56,37.8,38.28,21592,0
+ATEC.US,D,20110726,000000,38.16,38.88,35.04,35.16,23405,0
+ATEC.US,D,20110727,000000,34.8,36.72,34.08,34.32,28298,0
+ATEC.US,D,20110728,000000,34.2,36.96,34.2,34.2,18456,0
+ATEC.US,D,20110729,000000,33.96,35.4,33.48,35.04,16013,0
+ATEC.US,D,20110801,000000,35.52,36,34.68,34.8,20789,0
+ATEC.US,D,20110802,000000,34.56,35.64,32.76,32.76,19425,0
+ATEC.US,D,20110803,000000,33.72,33.96,31.44,33,39155,0
+ATEC.US,D,20110804,000000,33,34.2,30.48,30.48,33930,0
+ATEC.US,D,20110805,000000,29.04,32.16,28.8,31.2,24899,0
+ATEC.US,D,20110808,000000,30.6,30.6,26.4,26.4,56446,0
+ATEC.US,D,20110809,000000,27.48,27.96,23.88,27.96,46248,0
+ATEC.US,D,20110810,000000,26.64,29.28,26.28,28.2,34671,0
+ATEC.US,D,20110811,000000,28.44,29.88,27.84,28.92,30862,0
+ATEC.US,D,20110812,000000,29.76,30.12,28.32,29.04,14493,0
+ATEC.US,D,20110815,000000,29.88,31.2,29.4,29.88,19878,0
+ATEC.US,D,20110816,000000,29.4,30.48,28.2,28.92,18382,0
+ATEC.US,D,20110817,000000,29.04,31.08,29.04,30.72,13713,0
+ATEC.US,D,20110818,000000,28.8,29.52,27.72,28.2,24528,0
+ATEC.US,D,20110819,000000,27.36,29.16,26.4,26.88,24788,0
+ATEC.US,D,20110822,000000,27.84,27.96,25.2,25.68,14522,0
+ATEC.US,D,20110823,000000,26.04,27.12,25.68,27.12,35802,0
+ATEC.US,D,20110824,000000,27.6,28.2,25.8,27.6,20660,0
+ATEC.US,D,20110825,000000,27.84,29.28,27.24,27.24,13836,0
+ATEC.US,D,20110826,000000,27,29.28,27,29.28,8089,0
+ATEC.US,D,20110829,000000,29.64,30.6,29.16,30.6,16960,0
+ATEC.US,D,20110830,000000,30.36,32.4,29.64,31.56,11496,0
+ATEC.US,D,20110831,000000,32.16,33.36,30.36,30.36,14422,0
+ATEC.US,D,20110901,000000,31.2,33.84,30.72,30.96,22103,0
+ATEC.US,D,20110902,000000,30.48,30.6,28.44,28.8,15015,0
+ATEC.US,D,20110906,000000,27.6,29.64,27.6,29.4,10616,0
+ATEC.US,D,20110907,000000,30.36,31.2,30.12,31.08,10642,0
+ATEC.US,D,20110908,000000,30.72,32.4,29.88,29.88,6658,0
+ATEC.US,D,20110909,000000,29.4,29.76,27.36,27.96,15751,0
+ATEC.US,D,20110912,000000,27.36,28.44,27,27.84,5443,0
+ATEC.US,D,20110913,000000,27.96,31.32,27.96,30.48,19751,0
+ATEC.US,D,20110914,000000,30.84,31.08,28.68,30.48,19532,0
+ATEC.US,D,20110915,000000,30.84,31.2,29.04,29.52,11371,0
+ATEC.US,D,20110916,000000,30.48,31.92,29.76,31.2,43923,0
+ATEC.US,D,20110919,000000,30.48,31.32,29.64,30.72,10265,0
+ATEC.US,D,20110920,000000,30.72,31.08,28.68,28.8,14956,0
+ATEC.US,D,20110921,000000,28.92,30.84,28.92,29.28,24717,0
+ATEC.US,D,20110922,000000,28.8,30.6,28.32,29.16,32831,0
+ATEC.US,D,20110923,000000,29.16,31.08,28.92,30.96,10907,0
+ATEC.US,D,20110926,000000,31.32,31.32,28.8,29.4,19703,0
+ATEC.US,D,20110927,000000,30.36,30.36,28.92,29.4,21782,0
+ATEC.US,D,20110928,000000,29.4,30.12,27,27.48,25248,0
+ATEC.US,D,20110929,000000,28.68,28.92,25.68,26.28,39666,0
+ATEC.US,D,20110930,000000,26.16,26.88,24.96,25.32,31512,0
+ATEC.US,D,20111003,000000,24.84,25.92,22.92,22.92,34282,0
+ATEC.US,D,20111004,000000,23.04,24.96,22.44,24.6,53801,0
+ATEC.US,D,20111005,000000,26.28,27.6,25.68,26.76,18421,0
+ATEC.US,D,20111006,000000,26.64,28.44,26.16,28.32,11734,0
+ATEC.US,D,20111007,000000,28.08,28.32,26.76,26.88,10474,0
+ATEC.US,D,20111010,000000,27.48,28.2,26.4,27.84,19066,0
+ATEC.US,D,20111011,000000,26.64,27.96,24.72,27.12,12132,0
+ATEC.US,D,20111012,000000,27.24,27.36,25.8,26.4,20257,0
+ATEC.US,D,20111013,000000,26.04,26.88,25.44,26.88,6322,0
+ATEC.US,D,20111014,000000,27.24,27.6,26.64,26.88,12718,0
+ATEC.US,D,20111017,000000,25.8,26.76,24.6,24.72,14704,0
+ATEC.US,D,20111018,000000,24.72,27,24,26.76,16935,0
+ATEC.US,D,20111019,000000,26.88,26.88,24,24.48,16105,0
+ATEC.US,D,20111020,000000,24.72,25.8,23.88,25.44,12893,0
+ATEC.US,D,20111021,000000,26.16,26.64,25.2,26.52,16589,0
+ATEC.US,D,20111024,000000,26.64,26.76,26.04,26.4,14761,0
+ATEC.US,D,20111025,000000,26.04,27.12,25.56,26.64,29368,0
+ATEC.US,D,20111026,000000,27.12,27.24,25.68,26.28,18684,0
+ATEC.US,D,20111027,000000,27.36,29.04,26.04,27.96,45462,0
+ATEC.US,D,20111028,000000,27.96,27.96,26.88,27.12,19048,0
+ATEC.US,D,20111031,000000,26.52,27.36,24.84,24.96,41202,0
+ATEC.US,D,20111101,000000,25.08,25.08,24,24,21891,0
+ATEC.US,D,20111102,000000,24.48,25.56,23.64,24.96,23489,0
+ATEC.US,D,20111103,000000,25.56,26.4,24.84,25.92,16231,0
+ATEC.US,D,20111104,000000,25.92,25.92,24.36,24.6,9134,0
+ATEC.US,D,20111107,000000,24.48,24.6,23.64,24.48,12741,0
+ATEC.US,D,20111108,000000,24.72,25.32,23.76,25.08,14176,0
+ATEC.US,D,20111109,000000,24.48,24.48,23.4,23.4,17579,0
+ATEC.US,D,20111110,000000,23.88,23.88,22.92,23.28,11606,0
+ATEC.US,D,20111111,000000,23.64,24.12,23.04,24,17095,0
+ATEC.US,D,20111114,000000,23.76,24,22.8,23.04,9795,0
+ATEC.US,D,20111115,000000,22.56,24,22.32,24,8066,0
+ATEC.US,D,20111116,000000,23.76,24.72,23.76,23.76,8546,0
+ATEC.US,D,20111117,000000,23.64,24.72,23.52,24.36,14011,0
+ATEC.US,D,20111118,000000,24.36,24.72,23.76,23.88,9010,0
+ATEC.US,D,20111121,000000,23.64,23.76,22.44,22.92,13703,0
+ATEC.US,D,20111122,000000,22.92,23.76,22.32,23.04,10703,0
+ATEC.US,D,20111123,000000,22.68,23.16,21.84,22.08,16248,0
+ATEC.US,D,20111125,000000,22.2,22.32,21.48,21.6,14118,0
+ATEC.US,D,20111128,000000,22.8,23.76,21.96,23.4,26932,0
+ATEC.US,D,20111129,000000,23.28,23.4,22.68,23.04,26612,0
+ATEC.US,D,20111130,000000,23.4,24.72,22.68,24.48,27730,0
+ATEC.US,D,20111201,000000,24.12,24.12,22.08,22.8,16444,0
+ATEC.US,D,20111202,000000,23.28,23.4,22.2,22.8,13558,0
+ATEC.US,D,20111205,000000,23.76,23.76,23.04,23.4,13746,0
+ATEC.US,D,20111206,000000,23.52,23.52,22.32,22.44,11426,0
+ATEC.US,D,20111207,000000,22.32,22.32,21.48,21.6,14347,0
+ATEC.US,D,20111208,000000,20.52,20.64,19.44,19.44,29107,0
+ATEC.US,D,20111209,000000,19.8,19.92,19.2,19.32,41650,0
+ATEC.US,D,20111212,000000,19.32,19.56,18.84,19.08,48922,0
+ATEC.US,D,20111213,000000,19.2,19.56,18.96,19.08,27988,0
+ATEC.US,D,20111214,000000,18.84,19.2,18.48,18.6,28395,0
+ATEC.US,D,20111215,000000,18.84,19.8,18.36,19.2,25979,0
+ATEC.US,D,20111216,000000,19.8,19.92,18.84,19.2,41748,0
+ATEC.US,D,20111219,000000,19.44,19.68,18.12,18.24,26516,0
+ATEC.US,D,20111220,000000,18.72,19.08,16.56,18.36,37985,0
+ATEC.US,D,20111221,000000,18.36,20.28,18.36,20.28,12470,0
+ATEC.US,D,20111222,000000,20.52,21.96,20.4,21.48,17042,0
+ATEC.US,D,20111223,000000,21.48,21.96,21.24,21.48,20864,0
+ATEC.US,D,20111227,000000,21.48,22.32,21.36,21.84,17351,0
+ATEC.US,D,20111228,000000,21.72,21.84,21.12,21.24,12795,0
+ATEC.US,D,20111229,000000,21.12,21.48,20.16,20.4,13330,0
+ATEC.US,D,20111230,000000,18.84,20.88,18.84,20.64,24663,0
+ATEC.US,D,20120103,000000,21,22.08,18.72,21.84,11901,0
+ATEC.US,D,20120104,000000,21.48,21.6,19.56,20.76,17790,0
+ATEC.US,D,20120105,000000,20.28,21.36,19.92,20.64,13421,0
+ATEC.US,D,20120106,000000,20.4,21.24,20.04,20.76,17349,0
+ATEC.US,D,20120109,000000,20.76,21.24,20.28,21,18635,0
+ATEC.US,D,20120110,000000,21.36,21.84,20.52,21.72,16448,0
+ATEC.US,D,20120111,000000,21.72,23.16,21.48,23.04,8213,0
+ATEC.US,D,20120112,000000,22.8,23.4,21.72,23.04,13385,0
+ATEC.US,D,20120113,000000,22.56,23.28,22.08,22.8,9165,0
+ATEC.US,D,20120117,000000,23.04,23.04,21.48,22.2,53301,0
+ATEC.US,D,20120118,000000,22.08,22.44,21.36,22.2,9447,0
+ATEC.US,D,20120119,000000,21.96,22.68,21.96,22.56,7267,0
+ATEC.US,D,20120120,000000,22.32,22.44,21.84,21.96,12668,0
+ATEC.US,D,20120123,000000,21.96,22.68,21.84,21.96,8420,0
+ATEC.US,D,20120124,000000,21.84,22.2,21.36,22.08,6495,0
+ATEC.US,D,20120125,000000,21.84,22.56,21.72,22.2,19707,0
+ATEC.US,D,20120126,000000,22.44,22.44,21.36,21.6,8490,0
+ATEC.US,D,20120127,000000,21.36,22.32,21.36,22.2,11147,0
+ATEC.US,D,20120130,000000,21.96,22.32,21.72,21.72,5651,0
+ATEC.US,D,20120131,000000,21.96,22.32,21,21.12,10601,0
+ATEC.US,D,20120201,000000,21.36,22.56,21.12,22.08,14839,0
+ATEC.US,D,20120202,000000,22.08,22.32,21.72,22.2,13121,0
+ATEC.US,D,20120203,000000,22.68,23.52,21.72,23.52,21260,0
+ATEC.US,D,20120206,000000,23.76,23.76,22.32,23.28,36295,0
+ATEC.US,D,20120207,000000,23.16,26.16,22.92,25.92,40231,0
+ATEC.US,D,20120208,000000,25.2,26.16,24,25.56,26265,0
+ATEC.US,D,20120209,000000,26.04,26.04,22.68,24,23476,0
+ATEC.US,D,20120210,000000,22.44,23.88,20.4,23.76,14023,0
+ATEC.US,D,20120213,000000,23.88,24.84,22.56,24.24,18820,0
+ATEC.US,D,20120214,000000,23.16,24.48,23.04,23.88,13983,0
+ATEC.US,D,20120215,000000,24,24,22.8,22.92,7086,0
+ATEC.US,D,20120216,000000,23.04,24.12,22.56,24.12,8715,0
+ATEC.US,D,20120217,000000,24,25.2,23.88,24.6,18422,0
+ATEC.US,D,20120221,000000,24.24,24.84,23.4,23.76,8722,0
+ATEC.US,D,20120222,000000,23.4,23.52,22.56,22.8,12118,0
+ATEC.US,D,20120223,000000,22.08,23.52,21.24,23.28,11042,0
+ATEC.US,D,20120224,000000,23.28,24.84,23.16,24.6,10415,0
+ATEC.US,D,20120227,000000,24,24.24,23.4,23.52,5495,0
+ATEC.US,D,20120228,000000,23.4,24.12,23.04,24,6300,0
+ATEC.US,D,20120229,000000,24,24,21.84,22.56,26591,0
+ATEC.US,D,20120301,000000,22.68,23.88,22.56,23.4,9592,0
+ATEC.US,D,20120302,000000,23.52,23.52,21.96,22.32,53299,0
+ATEC.US,D,20120305,000000,22.56,22.68,21.96,22.32,8983,0
+ATEC.US,D,20120306,000000,22.2,22.8,22.08,22.2,13506,0
+ATEC.US,D,20120307,000000,22.2,23.28,22.2,23.16,9024,0
+ATEC.US,D,20120308,000000,23.28,24.12,22.68,24,11533,0
+ATEC.US,D,20120309,000000,24,25.08,23.04,24.84,19330,0
+ATEC.US,D,20120312,000000,24.96,25.08,24.36,24.96,8061,0
+ATEC.US,D,20120313,000000,25.08,25.2,24.36,25.08,23454,0
+ATEC.US,D,20120314,000000,24.84,25.2,24.6,24.72,11056,0
+ATEC.US,D,20120315,000000,24.72,25.32,24.48,24.96,26403,0
+ATEC.US,D,20120316,000000,25.08,25.68,24.96,25.56,25020,0
+ATEC.US,D,20120319,000000,25.44,26.4,24.84,26.04,32083,0
+ATEC.US,D,20120320,000000,25.68,26.76,25.2,25.8,16518,0
+ATEC.US,D,20120321,000000,26.04,26.4,25.08,25.2,8260,0
+ATEC.US,D,20120322,000000,24.84,25.68,24.72,25.44,12817,0
+ATEC.US,D,20120323,000000,25.2,26.4,24.6,26.4,12738,0
+ATEC.US,D,20120326,000000,26.64,26.76,25.8,26.52,20768,0
+ATEC.US,D,20120327,000000,26.64,27.6,26.64,27.48,23316,0
+ATEC.US,D,20120328,000000,25.92,29.04,25.68,28.08,33606,0
+ATEC.US,D,20120329,000000,27.84,29.04,27.36,28.44,13987,0
+ATEC.US,D,20120330,000000,28.8,29.04,27.84,28.44,20856,0
+ATEC.US,D,20120402,000000,28.32,29.04,26.76,28.8,25444,0
+ATEC.US,D,20120403,000000,28.8,29.04,27.6,28.56,15059,0
+ATEC.US,D,20120404,000000,28.08,28.08,26.76,27.6,26287,0
+ATEC.US,D,20120405,000000,27.36,27.96,26.4,26.64,8233,0
+ATEC.US,D,20120409,000000,26.28,26.28,25.32,25.68,16473,0
+ATEC.US,D,20120410,000000,25.68,25.92,24.72,25.68,19954,0
+ATEC.US,D,20120411,000000,26.04,27,25.92,26.88,12841,0
+ATEC.US,D,20120412,000000,26.76,27.12,26.4,26.76,18198,0
+ATEC.US,D,20120413,000000,26.52,27,25.56,26.64,13547,0
+ATEC.US,D,20120416,000000,26.64,26.64,25.92,26.4,2902,0
+ATEC.US,D,20120417,000000,26.88,27.24,26.28,27,21062,0
+ATEC.US,D,20120418,000000,26.88,26.88,25.56,25.92,6868,0
+ATEC.US,D,20120419,000000,25.92,26.64,25.08,25.44,5813,0
+ATEC.US,D,20120420,000000,26.52,27,25.92,26.28,10863,0
+ATEC.US,D,20120423,000000,25.92,26.76,25.44,25.92,9095,0
+ATEC.US,D,20120424,000000,25.92,27.48,25.68,27.48,6513,0
+ATEC.US,D,20120425,000000,27.72,28.08,27.36,27.84,21145,0
+ATEC.US,D,20120426,000000,27.6,27.96,27.48,27.72,11436,0
+ATEC.US,D,20120427,000000,27.84,27.84,26.76,27,7494,0
+ATEC.US,D,20120430,000000,26.88,27,25.32,26.16,6723,0
+ATEC.US,D,20120501,000000,26.16,27.48,25.32,25.32,10799,0
+ATEC.US,D,20120502,000000,25.08,26.4,24.6,26.04,18099,0
+ATEC.US,D,20120503,000000,26.4,26.4,25.2,26.16,13518,0
+ATEC.US,D,20120504,000000,25.92,26.28,25.32,25.68,11791,0
+ATEC.US,D,20120507,000000,25.56,26.16,25.44,25.92,3393,0
+ATEC.US,D,20120508,000000,25.8,25.92,25.32,25.8,8292,0
+ATEC.US,D,20120509,000000,24.12,25.92,23.4,24,29236,0
+ATEC.US,D,20120510,000000,24.24,25.68,23.28,23.28,11510,0
+ATEC.US,D,20120511,000000,23.04,24.84,22.32,23.04,21852,0
+ATEC.US,D,20120514,000000,22.8,23.04,22.2,22.32,17003,0
+ATEC.US,D,20120515,000000,22.2,22.92,21.24,21.24,14182,0
+ATEC.US,D,20120516,000000,21.6,22.8,21.24,21.24,15773,0
+ATEC.US,D,20120517,000000,21.96,22.8,19.8,20.16,23834,0
+ATEC.US,D,20120518,000000,20.16,21,19.56,19.8,25807,0
+ATEC.US,D,20120521,000000,19.8,20.76,18.6,19.44,39793,0
+ATEC.US,D,20120522,000000,19.32,20.28,18.72,19.08,39599,0
+ATEC.US,D,20120523,000000,18.96,19.68,18.84,19.2,37469,0
+ATEC.US,D,20120524,000000,19.2,19.92,19.2,19.68,11637,0
+ATEC.US,D,20120525,000000,19.8,20.28,19.68,19.8,13511,0
+ATEC.US,D,20120529,000000,20.04,20.4,19.44,19.8,9937,0
+ATEC.US,D,20120530,000000,19.56,20.04,19.32,19.92,12695,0
+ATEC.US,D,20120531,000000,19.92,20.16,19.68,19.8,6446,0
+ATEC.US,D,20120601,000000,19.44,19.8,18.96,18.96,27349,0
+ATEC.US,D,20120604,000000,19.2,20.16,18.96,19.92,15577,0
+ATEC.US,D,20120605,000000,19.56,20.16,19.2,19.56,22087,0
+ATEC.US,D,20120606,000000,19.68,20.28,19.68,20.16,8417,0
+ATEC.US,D,20120607,000000,20.16,20.16,19.44,20.16,8951,0
+ATEC.US,D,20120608,000000,20.04,20.28,19.56,20.16,14866,0
+ATEC.US,D,20120611,000000,20.52,20.52,19.08,19.32,10385,0
+ATEC.US,D,20120612,000000,19.44,19.92,18.6,19.68,6390,0
+ATEC.US,D,20120613,000000,19.56,20.16,19.32,20.04,7958,0
+ATEC.US,D,20120614,000000,19.92,20.28,19.8,20.16,6421,0
+ATEC.US,D,20120615,000000,19.68,20.28,19.68,20.16,15730,0
+ATEC.US,D,20120618,000000,19.92,20.16,19.32,20.04,7963,0
+ATEC.US,D,20120619,000000,20.04,20.64,19.68,20.16,18799,0
+ATEC.US,D,20120620,000000,20.04,20.64,19.8,20.4,8006,0
+ATEC.US,D,20120621,000000,20.28,20.64,20.04,20.4,8340,0
+ATEC.US,D,20120622,000000,20.64,21.6,20.04,21.24,32434,0
+ATEC.US,D,20120625,000000,20.76,21.24,20.28,20.64,3721,0
+ATEC.US,D,20120626,000000,20.76,22.2,20.4,22.08,5679,0
+ATEC.US,D,20120627,000000,22.08,22.08,21.48,21.84,4498,0
+ATEC.US,D,20120628,000000,21.72,22.08,20.64,21.24,3911,0
+ATEC.US,D,20120629,000000,21.84,22.8,21.36,22.08,17239,0
+ATEC.US,D,20120702,000000,21.96,22.2,21.36,22.2,14069,0
+ATEC.US,D,20120703,000000,21.96,22.08,21.6,22.08,4211,0
+ATEC.US,D,20120705,000000,21.96,22.08,21.66,21.84,3093,0
+ATEC.US,D,20120706,000000,21.48,21.96,21.24,21.48,5214,0
+ATEC.US,D,20120709,000000,21.36,21.96,21.12,21.6,2441,0
+ATEC.US,D,20120710,000000,21.72,21.84,21.24,21.72,9321,0
+ATEC.US,D,20120711,000000,21.72,21.72,21.12,21.12,8382,0
+ATEC.US,D,20120712,000000,20.76,21.96,20.76,21.48,9726,0
+ATEC.US,D,20120713,000000,21.48,21.72,20.76,21.6,6803,0
+ATEC.US,D,20120716,000000,21.6,21.6,21,21.36,1742,0
+ATEC.US,D,20120717,000000,21.6,21.6,20.4,20.88,7144,0
+ATEC.US,D,20120718,000000,20.88,21.6,20.64,21.24,6508,0
+ATEC.US,D,20120719,000000,21.24,21.24,20.16,20.64,3444,0
+ATEC.US,D,20120720,000000,20.4,20.64,19.92,20.16,10503,0
+ATEC.US,D,20120723,000000,19.68,20.64,19.56,19.8,7067,0
+ATEC.US,D,20120724,000000,19.92,20.64,19.68,19.8,10819,0
+ATEC.US,D,20120725,000000,20.04,20.64,19.8,20.28,10267,0
+ATEC.US,D,20120726,000000,20.52,20.64,19.8,20.64,3728,0
+ATEC.US,D,20120727,000000,20.64,22.08,19.92,21.48,17551,0
+ATEC.US,D,20120730,000000,21.6,21.72,20.76,20.76,2213,0
+ATEC.US,D,20120731,000000,20.64,21.48,19.932,21.12,10195,0
+ATEC.US,D,20120801,000000,21.12,21.24,20.04,20.28,13666,0
+ATEC.US,D,20120802,000000,20.28,21.36,19.8,20.04,5518,0
+ATEC.US,D,20120803,000000,20.4,20.436,19.56,20.4,5188,0
+ATEC.US,D,20120806,000000,20.4,20.88,18.72,19.8,9020,0
+ATEC.US,D,20120807,000000,19.92,20.64,19.08,19.44,9377,0
+ATEC.US,D,20120808,000000,19.2,19.56,18.12,18.36,11482,0
+ATEC.US,D,20120809,000000,18.24,19.44,18.012,18.96,36807,0
+ATEC.US,D,20120810,000000,18.96,19.2,18.48,18.84,8857,0
+ATEC.US,D,20120813,000000,18.96,19.92,18.6,19.8,19695,0
+ATEC.US,D,20120814,000000,20.04,20.88,19.32,20.04,13515,0
+ATEC.US,D,20120815,000000,20.04,20.52,19.44,20.52,8765,0
+ATEC.US,D,20120816,000000,20.64,20.76,19.5,20.76,7998,0
+ATEC.US,D,20120817,000000,20.52,20.52,19.2,19.8,21617,0
+ATEC.US,D,20120820,000000,19.8,20.52,19.44,20.28,12405,0
+ATEC.US,D,20120821,000000,20.4,20.76,19.92,20.04,7584,0
+ATEC.US,D,20120822,000000,20.16,20.16,19.56,19.56,8171,0
+ATEC.US,D,20120823,000000,19.56,19.8,19.44,19.68,2291,0
+ATEC.US,D,20120824,000000,19.68,20.64,18.84,20.4,11675,0
+ATEC.US,D,20120827,000000,20.64,20.64,19.68,19.8,6542,0
+ATEC.US,D,20120828,000000,19.92,20.16,19.2,19.68,7439,0
+ATEC.US,D,20120829,000000,19.32,19.8,19.32,19.8,3616,0
+ATEC.US,D,20120830,000000,20.04,20.04,19.201,19.68,1997,0
+ATEC.US,D,20120831,000000,19.92,20.16,19.44,19.92,4894,0
+ATEC.US,D,20120904,000000,19.92,19.92,19.56,19.8,5033,0
+ATEC.US,D,20120905,000000,20.16,20.34,19.32,19.68,10328,0
+ATEC.US,D,20120906,000000,19.92,20.4,19.68,20.4,10823,0
+ATEC.US,D,20120907,000000,20.52,21,20.16,20.88,11396,0
+ATEC.US,D,20120910,000000,21,21,20.4,20.64,7618,0
+ATEC.US,D,20120911,000000,20.76,21,19.8,20.52,5396,0
+ATEC.US,D,20120912,000000,20.64,20.98,20.4,20.64,3636,0
+ATEC.US,D,20120913,000000,20.88,21,20.04,21,11065,0
+ATEC.US,D,20120914,000000,21.12,21.12,20.4,21,20833,0
+ATEC.US,D,20120917,000000,20.76,21,20.16,20.88,8617,0
+ATEC.US,D,20120918,000000,20.88,21,20.76,20.88,6735,0
+ATEC.US,D,20120919,000000,20.88,20.88,19.44,19.92,27224,0
+ATEC.US,D,20120920,000000,19.8,20.76,19.56,20.04,10344,0
+ATEC.US,D,20120921,000000,20.4,20.64,19.981,20.04,29919,0
+ATEC.US,D,20120924,000000,19.92,20.34,19.44,19.68,10892,0
+ATEC.US,D,20120925,000000,19.68,19.8,19.2,19.68,14356,0
+ATEC.US,D,20120926,000000,19.8,20.64,19.32,20.04,20874,0
+ATEC.US,D,20120927,000000,19.92,20.76,19.92,20.4,27189,0
+ATEC.US,D,20120928,000000,20.16,20.52,19.8,19.8,17544,0
+ATEC.US,D,20121001,000000,19.56,20.16,19.56,19.8,33091,0
+ATEC.US,D,20121002,000000,19.92,21,19.8,21,28543,0
+ATEC.US,D,20121003,000000,21,21.959,20.779,21.36,9969,0
+ATEC.US,D,20121004,000000,21.6,22.679,21.36,21.72,8671,0
+ATEC.US,D,20121005,000000,21.72,22.548,21.24,21.48,11960,0
+ATEC.US,D,20121008,000000,21.48,21.72,21,21,4127,0
+ATEC.US,D,20121009,000000,21,21.36,20.4,20.64,23637,0
+ATEC.US,D,20121010,000000,20.52,21.84,19.68,21.36,28242,0
+ATEC.US,D,20121011,000000,21.6,21.84,20.76,21.12,7139,0
+ATEC.US,D,20121012,000000,21,21.6,20.76,21,3419,0
+ATEC.US,D,20121015,000000,21,21.36,20.82,21.24,3842,0
+ATEC.US,D,20121016,000000,21.24,22.08,20.88,21.84,9064,0
+ATEC.US,D,20121017,000000,21.84,21.9,21.24,21.48,6394,0
+ATEC.US,D,20121018,000000,21.48,21.6,21.24,21.48,2737,0
+ATEC.US,D,20121019,000000,21.24,21.36,20.76,21,15453,0
+ATEC.US,D,20121022,000000,20.64,21,20.28,20.52,11874,0
+ATEC.US,D,20121023,000000,20.4,20.64,19.32,20.16,32030,0
+ATEC.US,D,20121024,000000,20.16,20.52,19.68,20.4,10617,0
+ATEC.US,D,20121025,000000,20.64,21,19.8,20.52,6756,0
+ATEC.US,D,20121026,000000,20.64,20.76,20.16,20.28,19656,0
+ATEC.US,D,20121031,000000,20.64,21.12,19.32,20.64,12556,0
+ATEC.US,D,20121101,000000,20.64,21.48,19.8,20.52,19956,0
+ATEC.US,D,20121102,000000,20.4,20.94,19.8,19.92,10998,0
+ATEC.US,D,20121105,000000,19.8,20.4,19.68,20.16,5913,0
+ATEC.US,D,20121106,000000,19.92,20.52,19.92,20.28,9266,0
+ATEC.US,D,20121107,000000,19.92,20.4,19.8,19.8,17486,0
+ATEC.US,D,20121108,000000,19.68,20.52,19.2,19.2,19831,0
+ATEC.US,D,20121109,000000,19.44,20.04,19.2,19.68,11345,0
+ATEC.US,D,20121112,000000,19.8,19.8,19.08,19.32,8634,0
+ATEC.US,D,20121113,000000,18.96,19.68,18.36,19.44,3692,0
+ATEC.US,D,20121114,000000,19.2,19.44,18,18.06,23545,0
+ATEC.US,D,20121115,000000,18.12,18.84,17.041,17.28,60174,0
+ATEC.US,D,20121116,000000,17.16,18.48,17.16,18.24,16417,0
+ATEC.US,D,20121119,000000,18.48,18.96,18,18.84,43102,0
+ATEC.US,D,20121120,000000,18.72,19.44,18.36,18.48,9145,0
+ATEC.US,D,20121121,000000,18.6,19.08,18,18.6,16300,0
+ATEC.US,D,20121123,000000,18.84,18.84,18.6,18.72,2596,0
+ATEC.US,D,20121126,000000,18.72,18.9,18.6,18.78,13720,0
+ATEC.US,D,20121127,000000,18.72,18.84,18.24,18.72,10726,0
+ATEC.US,D,20121128,000000,18.6,18.72,16.92,18,11784,0
+ATEC.US,D,20121129,000000,18,18.84,17.88,18.72,17544,0
+ATEC.US,D,20121130,000000,18.48,20.88,17.52,20.52,75861,0
+ATEC.US,D,20121203,000000,21,23.76,20.82,23.28,60206,0
+ATEC.US,D,20121204,000000,22.8,23.28,20.76,20.88,12417,0
+ATEC.US,D,20121205,000000,21.12,21.36,20.52,21,9212,0
+ATEC.US,D,20121206,000000,21,21,20.281,20.52,7207,0
+ATEC.US,D,20121207,000000,20.76,20.76,20.16,20.4,13164,0
+ATEC.US,D,20121210,000000,20.4,21,20.4,21,8525,0
+ATEC.US,D,20121211,000000,21.6,22.32,21.24,22.08,14493,0
+ATEC.US,D,20121212,000000,22.2,22.68,21.84,22.44,7895,0
+ATEC.US,D,20121213,000000,22.56,22.56,21.96,22.2,6603,0
+ATEC.US,D,20121214,000000,22.2,22.68,21.84,22.08,11016,0
+ATEC.US,D,20121217,000000,22.2,22.32,21.6,22.08,21215,0
+ATEC.US,D,20121218,000000,22.08,22.68,20.88,21.6,12280,0
+ATEC.US,D,20121219,000000,21.84,21.84,20.82,21.36,7872,0
+ATEC.US,D,20121220,000000,21.36,21.96,20.4,21.36,10358,0
+ATEC.US,D,20121221,000000,21.36,21.36,20.28,20.88,22106,0
+ATEC.US,D,20121224,000000,21,21,20.4,20.52,4115,0
+ATEC.US,D,20121226,000000,20.64,20.88,20.04,20.4,4970,0
+ATEC.US,D,20121227,000000,20.52,20.52,20.04,20.16,7249,0
+ATEC.US,D,20121228,000000,19.92,20.52,19.44,19.8,9471,0
+ATEC.US,D,20121231,000000,19.56,19.92,19.08,19.8,10549,0
+ATEC.US,D,20130102,000000,20.4,21.24,20.16,20.64,25619,0
+ATEC.US,D,20130103,000000,21.84,22.68,20.4,20.4,19394,0
+ATEC.US,D,20130104,000000,20.76,21,20.16,20.64,5606,0
+ATEC.US,D,20130107,000000,20.64,21.36,20.64,20.88,5572,0
+ATEC.US,D,20130108,000000,20.76,21.6,20.52,21,6495,0
+ATEC.US,D,20130109,000000,21.24,21.48,20.892,21.36,8837,0
+ATEC.US,D,20130110,000000,21.48,21.6,21,21.36,7008,0
+ATEC.US,D,20130111,000000,21.48,21.48,20.28,20.64,10992,0
+ATEC.US,D,20130114,000000,20.64,21.24,19.68,20.04,11543,0
+ATEC.US,D,20130115,000000,19.8,20.88,19.8,19.8,6164,0
+ATEC.US,D,20130116,000000,19.8,21.12,19.68,20.04,10247,0
+ATEC.US,D,20130117,000000,20.28,20.376,19.68,20.04,6098,0
+ATEC.US,D,20130118,000000,19.8,20.28,19.56,19.92,6089,0
+ATEC.US,D,20130122,000000,19.8,20.64,19.68,20.52,4289,0
+ATEC.US,D,20130123,000000,20.52,20.64,20.16,20.16,3004,0
+ATEC.US,D,20130124,000000,20.28,20.76,20.28,20.4,2076,0
+ATEC.US,D,20130125,000000,20.52,20.52,19.8,20.04,2269,0
+ATEC.US,D,20130128,000000,20.04,21,19.92,20.88,11985,0
+ATEC.US,D,20130129,000000,20.76,21,20.28,20.76,9171,0
+ATEC.US,D,20130130,000000,20.64,20.76,19.8,20.4,8360,0
+ATEC.US,D,20130131,000000,20.52,21,19.68,20.76,8151,0
+ATEC.US,D,20130201,000000,20.04,20.88,20.04,20.52,10361,0
+ATEC.US,D,20130204,000000,20.04,20.364,19.68,19.8,5209,0
+ATEC.US,D,20130205,000000,19.92,20.4,19.92,20.4,1977,0
+ATEC.US,D,20130206,000000,20.52,20.52,20.04,20.16,2284,0
+ATEC.US,D,20130207,000000,20.16,20.16,19.44,19.44,15222,0
+ATEC.US,D,20130208,000000,19.56,19.8,18.6,18.72,10465,0
+ATEC.US,D,20130211,000000,18.84,19.92,18.84,19.32,4148,0
+ATEC.US,D,20130212,000000,19.32,19.56,19.32,19.44,1694,0
+ATEC.US,D,20130213,000000,19.44,19.92,18.96,19.08,1896,0
+ATEC.US,D,20130214,000000,19.2,19.56,18.84,19.2,2976,0
+ATEC.US,D,20130215,000000,19.68,20.04,18.96,19.56,8096,0
+ATEC.US,D,20130219,000000,20.04,20.64,19.68,20.52,13401,0
+ATEC.US,D,20130220,000000,20.64,20.64,20.1,20.16,11512,0
+ATEC.US,D,20130221,000000,20.16,21,20.04,20.52,7878,0
+ATEC.US,D,20130222,000000,20.88,21,20.4,20.64,5249,0
+ATEC.US,D,20130225,000000,20.88,21,19.8,19.92,13678,0
+ATEC.US,D,20130226,000000,20.16,20.88,20.16,20.76,6757,0
+ATEC.US,D,20130227,000000,20.4,20.64,19.92,20.28,5970,0
+ATEC.US,D,20130228,000000,20.52,20.52,19.44,19.56,3959,0
+ATEC.US,D,20130301,000000,20.4,22.92,20.4,22.44,40446,0
+ATEC.US,D,20130304,000000,22.2,23.999,22.08,23.52,18979,0
+ATEC.US,D,20130305,000000,25.2,25.2,23.52,23.64,21061,0
+ATEC.US,D,20130306,000000,23.64,24.48,23.16,24.12,9727,0
+ATEC.US,D,20130307,000000,24,24.48,23.64,24.12,14037,0
+ATEC.US,D,20130308,000000,24.48,25.8,24.36,25.32,20981,0
+ATEC.US,D,20130311,000000,25.44,25.681,23.52,24,30626,0
+ATEC.US,D,20130312,000000,26.16,28.8,25.92,25.92,59458,0
+ATEC.US,D,20130313,000000,26.4,26.52,25.44,26.52,11750,0
+ATEC.US,D,20130314,000000,26.64,26.64,24.528,26.28,16291,0
+ATEC.US,D,20130315,000000,26.4,27.18,26.04,26.88,45892,0
+ATEC.US,D,20130318,000000,26.64,27,25.92,26.76,20073,0
+ATEC.US,D,20130319,000000,26.76,26.88,25.68,26.16,18921,0
+ATEC.US,D,20130320,000000,26.04,27.12,25.68,27,13727,0
+ATEC.US,D,20130321,000000,26.16,27.36,25.92,26.4,15065,0
+ATEC.US,D,20130322,000000,26.4,26.88,25.8,26.4,11415,0
+ATEC.US,D,20130325,000000,26.28,27,25.92,26.28,14852,0
+ATEC.US,D,20130326,000000,26.4,26.4,25.56,25.92,10585,0
+ATEC.US,D,20130327,000000,25.32,25.92,24.72,25.44,7273,0
+ATEC.US,D,20130328,000000,25.32,26.16,25.2,25.32,7482,0
+ATEC.US,D,20130401,000000,24.72,24.84,23.64,24.24,20748,0
+ATEC.US,D,20130402,000000,24.48,24.6,23.76,24.24,22192,0
+ATEC.US,D,20130403,000000,24.24,24.6,23.88,24.48,7776,0
+ATEC.US,D,20130404,000000,24.6,25.2,23.52,23.76,9024,0
+ATEC.US,D,20130405,000000,23.16,23.88,23.16,23.28,8085,0
+ATEC.US,D,20130408,000000,23.4,24,23.04,23.88,5278,0
+ATEC.US,D,20130409,000000,23.76,24.24,23.4,23.52,2976,0
+ATEC.US,D,20130410,000000,23.64,24.84,23.4,24.84,7346,0
+ATEC.US,D,20130411,000000,24.84,25.02,24.6,24.72,2473,0
+ATEC.US,D,20130412,000000,24.6,24.84,23.76,24.84,7398,0
+ATEC.US,D,20130415,000000,24.72,24.72,22.92,23.16,10530,0
+ATEC.US,D,20130416,000000,22.92,24,22.92,23.88,6741,0
+ATEC.US,D,20130417,000000,23.52,23.52,22.2,22.68,14039,0
+ATEC.US,D,20130418,000000,22.68,22.98,21,21.24,18580,0
+ATEC.US,D,20130419,000000,21.48,21.6,20.76,21.12,13359,0
+ATEC.US,D,20130422,000000,21.24,21.24,20.52,21,4656,0
+ATEC.US,D,20130423,000000,21.36,24.12,21.12,22.08,11890,0
+ATEC.US,D,20130424,000000,22.32,22.92,21.6,21.96,6474,0
+ATEC.US,D,20130425,000000,21.96,22.8,21.12,21.84,9916,0
+ATEC.US,D,20130426,000000,21.84,21.96,21.36,21.36,6195,0
+ATEC.US,D,20130429,000000,21.84,23.04,21.36,22.2,14745,0
+ATEC.US,D,20130430,000000,22.68,22.92,22.44,22.68,21258,0
+ATEC.US,D,20130501,000000,22.8,23.279,21.36,21.48,28886,0
+ATEC.US,D,20130502,000000,21.48,21.84,21,21.72,18877,0
+ATEC.US,D,20130503,000000,22.32,23.16,22.26,22.56,6911,0
+ATEC.US,D,20130506,000000,22.68,22.92,22.44,22.8,3788,0
+ATEC.US,D,20130507,000000,22.681,22.92,22.08,22.68,9291,0
+ATEC.US,D,20130508,000000,22.68,23.58,22.44,23.28,10580,0
+ATEC.US,D,20130509,000000,23.16,23.4,21.84,22.08,7821,0
+ATEC.US,D,20130510,000000,22.2,22.32,21.24,21.36,10721,0
+ATEC.US,D,20130513,000000,21.24,22.8,21.24,22.68,5538,0
+ATEC.US,D,20130514,000000,22.8,22.8,22.56,22.8,3512,0
+ATEC.US,D,20130515,000000,22.68,23.64,21,23.4,207804,0
+ATEC.US,D,20130516,000000,23.64,24.24,23.04,23.4,24988,0
+ATEC.US,D,20130517,000000,23.76,24,23.16,23.88,6543,0
+ATEC.US,D,20130520,000000,23.64,23.88,22.32,23.04,14218,0
+ATEC.US,D,20130521,000000,23.16,23.4,22.68,23.4,4839,0
+ATEC.US,D,20130522,000000,23.4,23.46,22.8,22.92,6936,0
+ATEC.US,D,20130523,000000,22.8,23.4,22.56,23.28,5217,0
+ATEC.US,D,20130524,000000,23.28,23.4,22.8,23.4,2592,0
+ATEC.US,D,20130528,000000,23.28,24.6,22.692,24.36,13028,0
+ATEC.US,D,20130529,000000,24.24,24.36,23.4,23.64,9216,0
+ATEC.US,D,20130530,000000,23.64,23.64,23.28,23.4,9718,0
+ATEC.US,D,20130531,000000,23.28,23.4,23.04,23.4,10215,0
+ATEC.US,D,20130603,000000,23.4,23.52,22.56,22.8,47802,0
+ATEC.US,D,20130604,000000,22.92,23.4,21.96,23.16,11736,0
+ATEC.US,D,20130605,000000,23.28,23.4,22.56,22.68,9696,0
+ATEC.US,D,20130606,000000,22.56,23.28,22.44,23.28,17275,0
+ATEC.US,D,20130607,000000,23.52,23.76,22.92,22.92,18616,0
+ATEC.US,D,20130610,000000,22.56,23.52,22.56,23.4,8462,0
+ATEC.US,D,20130611,000000,22.921,23.76,22.921,23.64,2842,0
+ATEC.US,D,20130612,000000,23.4,23.76,22.8,23.04,16032,0
+ATEC.US,D,20130613,000000,22.44,23.28,22.44,23.28,3762,0
+ATEC.US,D,20130614,000000,23.28,23.52,23.04,23.16,2539,0
+ATEC.US,D,20130617,000000,23.52,23.64,23.28,23.4,6395,0
+ATEC.US,D,20130618,000000,23.52,25.08,23.52,25.08,18274,0
+ATEC.US,D,20130619,000000,25.08,25.2,24.48,24.84,7316,0
+ATEC.US,D,20130620,000000,24.48,24.48,23.64,24.12,19886,0
+ATEC.US,D,20130621,000000,24.24,24.36,23.76,24.12,34123,0
+ATEC.US,D,20130624,000000,24,24.6,23.88,24.48,9258,0
+ATEC.US,D,20130625,000000,24.6,24.6,24.12,24.6,9065,0
+ATEC.US,D,20130626,000000,24.6,24.72,23.76,24,10265,0
+ATEC.US,D,20130627,000000,24,24.48,23.97,24.48,8020,0
+ATEC.US,D,20130628,000000,24.36,25.08,24,24.6,92126,0
+ATEC.US,D,20130701,000000,24.6,25.2,24.6,24.72,9728,0
+ATEC.US,D,20130702,000000,24.6,25.08,24.36,24.72,20127,0
+ATEC.US,D,20130703,000000,24.72,25.44,24.72,25.44,7612,0
+ATEC.US,D,20130705,000000,26.16,26.88,25.32,26.4,27861,0
+ATEC.US,D,20130708,000000,27.84,27.84,25.8,26.04,28019,0
+ATEC.US,D,20130709,000000,26.28,26.76,26.16,26.16,7660,0
+ATEC.US,D,20130710,000000,26.04,26.64,25.92,26.4,9629,0
+ATEC.US,D,20130711,000000,26.64,26.64,25.92,26.16,12729,0
+ATEC.US,D,20130712,000000,26.04,26.88,25.92,26.1,6197,0
+ATEC.US,D,20130715,000000,26.16,27.96,26.04,27.72,8207,0
+ATEC.US,D,20130716,000000,27.6,27.96,27,27.48,13889,0
+ATEC.US,D,20130717,000000,27.72,28.2,27.36,27.72,5689,0
+ATEC.US,D,20130718,000000,27.84,28.8,27.66,28.68,17050,0
+ATEC.US,D,20130719,000000,28.68,28.68,27.96,28.44,6438,0
+ATEC.US,D,20130722,000000,28.8,28.8,28.44,28.68,16585,0
+ATEC.US,D,20130723,000000,28.68,28.8,28.08,28.68,9661,0
+ATEC.US,D,20130724,000000,28.8,28.8,28.44,28.56,8663,0
+ATEC.US,D,20130725,000000,28.56,28.92,28.2,28.8,11863,0
+ATEC.US,D,20130726,000000,28.44,28.441,27.72,28.44,5516,0
+ATEC.US,D,20130729,000000,28.44,28.56,27,27.12,6827,0
+ATEC.US,D,20130730,000000,27.12,27.96,27.12,27.96,3522,0
+ATEC.US,D,20130731,000000,28.2,28.2,27.12,27.6,5159,0
+ATEC.US,D,20130801,000000,27.84,28.08,27,27.72,7527,0
+ATEC.US,D,20130802,000000,27.48,27.96,27.12,27.6,3205,0
+ATEC.US,D,20130805,000000,27.36,27.6,27,27.48,4737,0
+ATEC.US,D,20130806,000000,27.12,27.84,27,27,6069,0
+ATEC.US,D,20130807,000000,26.76,27,24.36,26.4,17857,0
+ATEC.US,D,20130808,000000,25.2,25.2,24.12,24.48,13439,0
+ATEC.US,D,20130809,000000,24.24,25.32,23.76,24,18301,0
+ATEC.US,D,20130812,000000,23.4,25.32,23.4,25.2,7662,0
+ATEC.US,D,20130813,000000,24.96,25.44,24.6,24.84,4223,0
+ATEC.US,D,20130814,000000,24.84,24.84,24.6,24.6,2773,0
+ATEC.US,D,20130815,000000,24.36,24.72,23.4,23.64,14870,0
+ATEC.US,D,20130816,000000,23.4,24,23.4,23.76,6981,0
+ATEC.US,D,20130819,000000,23.04,24,23.04,23.28,12979,0
+ATEC.US,D,20130820,000000,23.4,24,23.4,23.88,6678,0
+ATEC.US,D,20130821,000000,23.88,24,23.4,23.64,10736,0
+ATEC.US,D,20130822,000000,23.88,24.72,23.64,24,3681,0
+ATEC.US,D,20130823,000000,24,24.72,24,24.36,2137,0
+ATEC.US,D,20130826,000000,24.48,24.48,23.76,24,3252,0
+ATEC.US,D,20130827,000000,23.64,23.88,23.28,23.4,14712,0
+ATEC.US,D,20130828,000000,23.4,23.76,23.4,23.64,8191,0
+ATEC.US,D,20130829,000000,23.52,23.88,23.4,23.64,3848,0
+ATEC.US,D,20130830,000000,23.4,24,23.28,23.76,17363,0
+ATEC.US,D,20130903,000000,24.12,24.12,23.4,23.64,1828,0
+ATEC.US,D,20130904,000000,23.88,23.88,23.4,23.4,6450,0
+ATEC.US,D,20130905,000000,23.4,23.76,23.28,23.4,3659,0
+ATEC.US,D,20130906,000000,23.64,23.64,23.4,23.4,4370,0
+ATEC.US,D,20130909,000000,23.4,23.64,23.4,23.64,4975,0
+ATEC.US,D,20130910,000000,23.76,24.36,23.4,23.76,7171,0
+ATEC.US,D,20130911,000000,23.4,23.641,23.4,23.4,4124,0
+ATEC.US,D,20130912,000000,23.4,23.76,23.4,23.52,8999,0
+ATEC.US,D,20130913,000000,23.76,24,23.64,23.88,2977,0
+ATEC.US,D,20130916,000000,24,24.12,23.4,23.52,10019,0
+ATEC.US,D,20130917,000000,24,24.36,23.4,24,10622,0
+ATEC.US,D,20130918,000000,23.88,24.24,23.4,24.12,5891,0
+ATEC.US,D,20130919,000000,24.12,24.12,23.52,23.64,3903,0
+ATEC.US,D,20130920,000000,23.64,26.16,23.4,26.16,33030,0
+ATEC.US,D,20130923,000000,26.4,26.4,24,24.84,11365,0
+ATEC.US,D,20130924,000000,24.72,25.32,23.88,24.72,8033,0
+ATEC.US,D,20130925,000000,24.72,24.96,23.64,24.72,5111,0
+ATEC.US,D,20130926,000000,24.72,24.72,23.76,23.88,10503,0
+ATEC.US,D,20130927,000000,23.76,24,23.52,23.52,4716,0
+ATEC.US,D,20130930,000000,23.52,23.88,23.52,23.64,13092,0
+ATEC.US,D,20131001,000000,23.52,23.76,23.52,23.76,4700,0
+ATEC.US,D,20131002,000000,23.64,23.64,23.52,23.52,6925,0
+ATEC.US,D,20131003,000000,23.4,23.52,23.16,23.16,6675,0
+ATEC.US,D,20131004,000000,23.16,23.16,22.44,22.92,7517,0
+ATEC.US,D,20131007,000000,22.56,23.04,22.56,22.8,4458,0
+ATEC.US,D,20131008,000000,22.8,23.64,22.8,23.16,17800,0
+ATEC.US,D,20131009,000000,23.64,25.8,23.64,24.48,39561,0
+ATEC.US,D,20131010,000000,24.84,24.84,24,24.48,8401,0
+ATEC.US,D,20131011,000000,24.24,24.24,23.34,23.76,12147,0
+ATEC.US,D,20131014,000000,23.52,24,23.28,24,12558,0
+ATEC.US,D,20131015,000000,23.88,24.12,23.28,23.52,5185,0
+ATEC.US,D,20131016,000000,23.88,24,23.28,23.4,4150,0
+ATEC.US,D,20131017,000000,23.4,23.4,23.16,23.4,8767,0
+ATEC.US,D,20131018,000000,23.76,23.76,23.28,23.4,13883,0
+ATEC.US,D,20131021,000000,23.52,23.76,23.04,23.28,8475,0
+ATEC.US,D,20131022,000000,23.28,23.4,23.04,23.28,6717,0
+ATEC.US,D,20131023,000000,23.28,23.64,23.16,23.28,7559,0
+ATEC.US,D,20131024,000000,23.16,24.36,23.16,23.4,10242,0
+ATEC.US,D,20131025,000000,24.346,24.346,23.04,23.28,6274,0
+ATEC.US,D,20131028,000000,23.28,23.64,23.16,23.4,4633,0
+ATEC.US,D,20131029,000000,23.28,23.52,23.04,23.16,5550,0
+ATEC.US,D,20131030,000000,23.28,23.88,21.72,21.84,14250,0
+ATEC.US,D,20131031,000000,21.72,22.32,21.6,21.84,14320,0
+ATEC.US,D,20131101,000000,21.6,22.8,21,22.32,20675,0
+ATEC.US,D,20131104,000000,22.2,23.76,22.2,23.04,13204,0
+ATEC.US,D,20131105,000000,23.04,23.16,22.68,22.92,3458,0
+ATEC.US,D,20131106,000000,23.28,23.28,22.32,22.32,3408,0
+ATEC.US,D,20131107,000000,22.32,23.4,21.96,22.44,9875,0
+ATEC.US,D,20131108,000000,21.96,22.44,21.12,22.2,9692,0
+ATEC.US,D,20131111,000000,22.08,22.68,21.6,22.32,6968,0
+ATEC.US,D,20131112,000000,22.32,22.68,21.24,22.32,5450,0
+ATEC.US,D,20131113,000000,22.08,22.44,22.08,22.44,7183,0
+ATEC.US,D,20131114,000000,22.2,22.32,22.2,22.2,6083,0
+ATEC.US,D,20131115,000000,22.2,22.44,21.96,22.44,17500,0
+ATEC.US,D,20131118,000000,22.32,22.32,21.6,21.6,11900,0
+ATEC.US,D,20131119,000000,21.6,21.84,21.36,21.6,6967,0
+ATEC.US,D,20131120,000000,21.84,21.84,21.12,21.24,3833,0
+ATEC.US,D,20131121,000000,21.24,22.92,21.24,22.8,10425,0
+ATEC.US,D,20131122,000000,22.8,23.04,22.44,22.92,9192,0
+ATEC.US,D,20131125,000000,23.04,23.28,22.56,23.04,10175,0
+ATEC.US,D,20131126,000000,23.16,24,23.04,23.76,12483,0
+ATEC.US,D,20131127,000000,23.76,23.88,23.4,23.76,6883,0
+ATEC.US,D,20131129,000000,23.76,23.88,23.4,23.88,4610,0
+ATEC.US,D,20131202,000000,23.52,23.88,23.16,23.4,21842,0
+ATEC.US,D,20131203,000000,23.28,23.76,22.2,22.8,8933,0
+ATEC.US,D,20131204,000000,22.56,23.4,22.44,22.8,5850,0
+ATEC.US,D,20131205,000000,22.56,22.8,22.2,22.32,9300,0
+ATEC.US,D,20131206,000000,22.68,23.16,22.08,22.68,9025,0
+ATEC.US,D,20131209,000000,22.68,22.714,21.6,22.08,9254,0
+ATEC.US,D,20131210,000000,21.96,22.2,21.6,21.6,7317,0
+ATEC.US,D,20131211,000000,21.72,21.96,21.48,21.72,5908,0
+ATEC.US,D,20131212,000000,21.72,22.08,21.6,21.96,33310,0
+ATEC.US,D,20131213,000000,22.08,23.04,21.48,22.2,16575,0
+ATEC.US,D,20131216,000000,23.28,23.28,22.2,22.92,9656,0
+ATEC.US,D,20131217,000000,22.56,23.52,22.56,22.8,5767,0
+ATEC.US,D,20131218,000000,22.8,23.64,22.8,23.64,6917,0
+ATEC.US,D,20131219,000000,23.52,24,23.28,23.64,24108,0
+ATEC.US,D,20131220,000000,23.76,24.6,22.8,24.48,29392,0
+ATEC.US,D,20131223,000000,24.48,24.84,24,24.6,5917,0
+ATEC.US,D,20131224,000000,24.6,24.84,24,24.24,4838,0
+ATEC.US,D,20131226,000000,24.6,25.2,23.52,25.2,11042,0
+ATEC.US,D,20131227,000000,25.08,25.44,24.72,25.44,7475,0
+ATEC.US,D,20131230,000000,25.2,25.44,24.48,25.08,5842,0
+ATEC.US,D,20131231,000000,24.96,25.32,24,24.12,8600,0
+ATEC.US,D,20140102,000000,24,25.2,23.52,24.72,10118,0
+ATEC.US,D,20140103,000000,24.72,25.44,24.36,24.84,18178,0
+ATEC.US,D,20140106,000000,24.84,24.84,23.88,24.12,6133,0
+ATEC.US,D,20140107,000000,24.36,25.08,24,24.12,8917,0
+ATEC.US,D,20140108,000000,24.24,24.36,23.88,24.12,6100,0
+ATEC.US,D,20140109,000000,24.72,25.44,24,24.72,8017,0
+ATEC.US,D,20140110,000000,24.84,26.16,24.48,25.56,12342,0
+ATEC.US,D,20140113,000000,25.56,25.56,25.08,25.32,8917,0
+ATEC.US,D,20140114,000000,25.56,26.04,25.32,26.04,6233,0
+ATEC.US,D,20140115,000000,26.4,27.24,26.04,26.16,40608,0
+ATEC.US,D,20140116,000000,25.8,27.24,25.32,27,120531,0
+ATEC.US,D,20140117,000000,27.12,28.44,27,27.36,31517,0
+ATEC.US,D,20140121,000000,27.36,27.96,27,27.48,21267,0
+ATEC.US,D,20140122,000000,27.6,28.8,27.12,28.32,27150,0
+ATEC.US,D,20140123,000000,28.32,28.68,27.6,27.6,22817,0
+ATEC.US,D,20140124,000000,27.24,27.84,26.88,27.24,25725,0
+ATEC.US,D,20140127,000000,27.24,27.24,26.16,26.28,11025,0
+ATEC.US,D,20140128,000000,25.92,26.64,25.92,26.16,9258,0
+ATEC.US,D,20140129,000000,25.8,26.64,25.8,26.28,9717,0
+ATEC.US,D,20140130,000000,26.4,27.48,26.4,26.76,9133,0
+ATEC.US,D,20140131,000000,26.28,27.6,25.92,26.04,11333,0
+ATEC.US,D,20140203,000000,26.04,26.88,25.68,26.16,31568,0
+ATEC.US,D,20140204,000000,26.4,26.64,25.8,26.28,8398,0
+ATEC.US,D,20140205,000000,26.282,27.36,25.801,27,17042,0
+ATEC.US,D,20140206,000000,27.36,30.36,27,29.4,64519,0
+ATEC.US,D,20140207,000000,29.64,30.2,26.64,27.6,41432,0
+ATEC.US,D,20140210,000000,27.36,28.2,27.36,27.48,11909,0
+ATEC.US,D,20140211,000000,27.12,27.12,20.88,22.44,141985,0
+ATEC.US,D,20140212,000000,23.88,24.6,21.6,21.72,65130,0
+ATEC.US,D,20140213,000000,21.6,22.68,21.6,22.2,29113,0
+ATEC.US,D,20140214,000000,22.32,22.8,21.84,22.32,32985,0
+ATEC.US,D,20140218,000000,22.32,22.56,22.2,22.32,12021,0
+ATEC.US,D,20140219,000000,22.2,22.44,20.16,20.28,36264,0
+ATEC.US,D,20140220,000000,21.36,21.36,19.44,19.56,74708,0
+ATEC.US,D,20140221,000000,19.68,19.68,17.28,18,113761,0
+ATEC.US,D,20140224,000000,17.88,18.12,16.08,17.64,271759,0
+ATEC.US,D,20140225,000000,17.76,17.996,17.04,17.64,26002,0
+ATEC.US,D,20140226,000000,18,18.84,17.16,17.4,43612,0
+ATEC.US,D,20140227,000000,17.52,17.868,16.8,17.4,59835,0
+ATEC.US,D,20140228,000000,18.12,18.12,16.8,16.92,37626,0
+ATEC.US,D,20140303,000000,16.92,16.92,15.24,15.36,175717,0
+ATEC.US,D,20140304,000000,15.6,15.84,13.92,15.12,372271,0
+ATEC.US,D,20140305,000000,15,15.6,14.28,15.36,130014,0
+ATEC.US,D,20140306,000000,15.84,15.96,14.76,15.12,60832,0
+ATEC.US,D,20140307,000000,15.48,15.48,15,15.12,80554,0
+ATEC.US,D,20140310,000000,15.24,16.68,15.108,16.68,106206,0
+ATEC.US,D,20140311,000000,16.8,17.76,16.56,16.8,111565,0
+ATEC.US,D,20140312,000000,16.8,17.28,16.32,16.8,31443,0
+ATEC.US,D,20140313,000000,16.92,16.92,16.32,16.68,32969,0
+ATEC.US,D,20140314,000000,16.8,17.4,16.56,16.68,95363,0
+ATEC.US,D,20140317,000000,17.16,19.68,16.92,19.2,157575,0
+ATEC.US,D,20140318,000000,21.12,21.48,19.8,20.4,184201,0
+ATEC.US,D,20140319,000000,20.52,20.88,19.92,20.4,103108,0
+ATEC.US,D,20140320,000000,20.28,20.52,19.8,20.4,39470,0
+ATEC.US,D,20140321,000000,20.4,20.4,19.92,20.28,61170,0
+ATEC.US,D,20140324,000000,20.52,20.52,19.8,19.8,40198,0
+ATEC.US,D,20140325,000000,20.04,20.16,19.2,19.2,46215,0
+ATEC.US,D,20140326,000000,19.32,19.44,18,19.08,62083,0
+ATEC.US,D,20140327,000000,19.2,19.32,18.36,18.36,34744,0
+ATEC.US,D,20140328,000000,18.72,18.84,17.4,18,24423,0
+ATEC.US,D,20140331,000000,18.24,18.48,17.7,18,29456,0
+ATEC.US,D,20140401,000000,18.12,18.48,17.52,18.12,23492,0
+ATEC.US,D,20140402,000000,18,18.24,17.64,18,37941,0
+ATEC.US,D,20140403,000000,18.12,18.12,17.64,17.88,17020,0
+ATEC.US,D,20140404,000000,17.88,18,17.04,17.4,33052,0
+ATEC.US,D,20140407,000000,17.28,17.76,17.04,17.04,17299,0
+ATEC.US,D,20140408,000000,17.16,18,17.16,17.52,25784,0
+ATEC.US,D,20140409,000000,17.52,17.88,17.4,17.76,12541,0
+ATEC.US,D,20140410,000000,17.64,18,17.16,17.28,22880,0
+ATEC.US,D,20140411,000000,17.04,17.28,16.92,17.22,21132,0
+ATEC.US,D,20140414,000000,17.16,17.52,16.92,17.04,12994,0
+ATEC.US,D,20140415,000000,17.28,17.28,16.74,17.04,22699,0
+ATEC.US,D,20140416,000000,17.28,17.28,16.44,16.8,16851,0
+ATEC.US,D,20140417,000000,16.68,17.16,16.68,17.04,20898,0
+ATEC.US,D,20140421,000000,17.16,17.88,16.92,17.64,12952,0
+ATEC.US,D,20140422,000000,17.64,18.12,17.16,17.76,21921,0
+ATEC.US,D,20140423,000000,17.52,17.984,17.16,17.28,13332,0
+ATEC.US,D,20140424,000000,17.52,18.12,16.56,16.92,26982,0
+ATEC.US,D,20140425,000000,17.16,17.16,16.32,16.32,18239,0
+ATEC.US,D,20140428,000000,16.44,16.44,15.96,16.32,33505,0
+ATEC.US,D,20140429,000000,16.44,16.68,15.84,15.96,17756,0
+ATEC.US,D,20140430,000000,16.2,16.56,15.72,16.2,18655,0
+ATEC.US,D,20140501,000000,16.2,16.56,15.24,16.32,34647,0
+ATEC.US,D,20140502,000000,16.56,18.96,16.32,17.52,39707,0
+ATEC.US,D,20140505,000000,17.52,18,17.28,17.4,26053,0
+ATEC.US,D,20140506,000000,17.28,17.52,15.96,16.08,24464,0
+ATEC.US,D,20140507,000000,16.2,16.92,15.24,15.24,36847,0
+ATEC.US,D,20140508,000000,15.36,15.72,14.88,14.88,37280,0
+ATEC.US,D,20140509,000000,14.64,15.01,14.4,14.76,43420,0
+ATEC.US,D,20140512,000000,15.24,16.2,14.904,16.2,16330,0
+ATEC.US,D,20140513,000000,15.84,16.44,15.72,16.32,20845,0
+ATEC.US,D,20140514,000000,16.8,17.16,15.84,15.96,22958,0
+ATEC.US,D,20140515,000000,15.96,16.2,15.6,15.6,9748,0
+ATEC.US,D,20140516,000000,15.72,16.26,15.3,16.08,14414,0
+ATEC.US,D,20140519,000000,16.2,16.68,15.6,16.56,13644,0
+ATEC.US,D,20140520,000000,16.56,16.92,16.2,16.2,33705,0
+ATEC.US,D,20140521,000000,16.2,16.56,16.2,16.32,17389,0
+ATEC.US,D,20140522,000000,16.44,16.92,16.2,16.92,25248,0
+ATEC.US,D,20140523,000000,17.04,17.64,16.68,17.52,22602,0
+ATEC.US,D,20140527,000000,18,18.48,17.64,17.88,22946,0
+ATEC.US,D,20140528,000000,18,18.24,17.04,18,18709,0
+ATEC.US,D,20140529,000000,18,18.12,17.65,18,15639,0
+ATEC.US,D,20140530,000000,18.24,18.24,17.52,18,18708,0
+ATEC.US,D,20140602,000000,17.88,17.88,17.04,17.28,15897,0
+ATEC.US,D,20140603,000000,17.28,17.28,16.44,16.56,20591,0
+ATEC.US,D,20140604,000000,16.56,17.04,16.08,16.2,23802,0
+ATEC.US,D,20140605,000000,16.08,16.8,15.36,16.68,27991,0
+ATEC.US,D,20140606,000000,16.92,17.04,16.44,17.04,10413,0
+ATEC.US,D,20140609,000000,17.04,17.4,17.04,17.16,13655,0
+ATEC.US,D,20140610,000000,17.4,17.4,16.44,16.68,10908,0
+ATEC.US,D,20140611,000000,17.04,17.4,16.8,16.92,7653,0
+ATEC.US,D,20140612,000000,16.8,17.04,16.44,16.56,16951,0
+ATEC.US,D,20140613,000000,16.68,16.8,16.2,16.32,13844,0
+ATEC.US,D,20140616,000000,16.56,16.92,16.2,16.2,11711,0
+ATEC.US,D,20140617,000000,16.08,16.56,15.84,15.84,13779,0
+ATEC.US,D,20140618,000000,15.72,16.44,15.72,16.44,12748,0
+ATEC.US,D,20140619,000000,16.56,16.56,15.96,16.32,8400,0
+ATEC.US,D,20140620,000000,16.32,16.56,15.72,15.96,41812,0
+ATEC.US,D,20140623,000000,15.72,16.2,15.6,15.96,33512,0
+ATEC.US,D,20140624,000000,15.84,16.8,15.84,15.96,42888,0
+ATEC.US,D,20140625,000000,16.08,16.68,15.72,16.08,51611,0
+ATEC.US,D,20140626,000000,16.2,16.68,16.08,16.56,33954,0
+ATEC.US,D,20140627,000000,16.68,17.64,16.56,17.28,674837,0
+ATEC.US,D,20140630,000000,17.64,20.4,16.8,19.56,96950,0
+ATEC.US,D,20140701,000000,19.92,20.1,18.24,18.6,36920,0
+ATEC.US,D,20140702,000000,18.12,18.96,18,18.24,22975,0
+ATEC.US,D,20140703,000000,18.36,18.48,18,18,6440,0
+ATEC.US,D,20140707,000000,18,18.48,17.16,17.52,20013,0
+ATEC.US,D,20140708,000000,17.28,17.64,16.92,17.04,23943,0
+ATEC.US,D,20140709,000000,16.92,17.16,16.92,16.92,8133,0
+ATEC.US,D,20140710,000000,16.68,17.28,16.44,16.68,7109,0
+ATEC.US,D,20140711,000000,16.44,16.8,16.44,16.56,11169,0
+ATEC.US,D,20140714,000000,16.92,17.16,16.68,16.8,4227,0
+ATEC.US,D,20140715,000000,16.68,17.28,16.68,16.92,5704,0
+ATEC.US,D,20140716,000000,16.92,17.04,16.2,16.2,11515,0
+ATEC.US,D,20140717,000000,16.32,17.16,15.96,16.08,19324,0
+ATEC.US,D,20140718,000000,15.84,16.404,15.84,15.96,8916,0
+ATEC.US,D,20140721,000000,15.96,17.52,15.96,16.56,12859,0
+ATEC.US,D,20140722,000000,16.8,17.28,16.08,16.8,14097,0
+ATEC.US,D,20140723,000000,16.56,16.92,16.2,16.44,7347,0
+ATEC.US,D,20140724,000000,16.56,16.8,16.08,16.08,10148,0
+ATEC.US,D,20140725,000000,16.08,16.56,16.08,16.2,13637,0
+ATEC.US,D,20140728,000000,16.2,16.56,15.96,16.2,13924,0
+ATEC.US,D,20140729,000000,16.08,16.32,15.96,16.08,3615,0
+ATEC.US,D,20140730,000000,16.2,17.52,15.96,17.04,21026,0
+ATEC.US,D,20140731,000000,17.16,17.76,15.96,16.8,28801,0
+ATEC.US,D,20140801,000000,16.44,17.28,16.44,17.04,22543,0
+ATEC.US,D,20140804,000000,17.88,18.36,16.68,16.68,44755,0
+ATEC.US,D,20140805,000000,16.68,17.268,16.68,17.04,12305,0
+ATEC.US,D,20140806,000000,17.04,17.28,16.44,16.92,13188,0
+ATEC.US,D,20140807,000000,16.92,16.92,16.44,16.44,11205,0
+ATEC.US,D,20140808,000000,16.44,17.28,16.32,16.56,23751,0
+ATEC.US,D,20140811,000000,16.8,17.28,16.8,16.8,19857,0
+ATEC.US,D,20140812,000000,17.04,17.4,16.68,17.04,17199,0
+ATEC.US,D,20140813,000000,17.4,18.96,17.16,18.72,43236,0
+ATEC.US,D,20140814,000000,18.96,20.16,18.6,19.32,59776,0
+ATEC.US,D,20140815,000000,19.2,20.16,18.72,19.68,41595,0
+ATEC.US,D,20140818,000000,20.16,21,19.416,19.8,55356,0
+ATEC.US,D,20140819,000000,20.28,20.28,19.08,19.32,22111,0
+ATEC.US,D,20140820,000000,19.08,19.2,18.12,18.48,21448,0
+ATEC.US,D,20140821,000000,18.24,19.56,18.24,18.96,25109,0
+ATEC.US,D,20140822,000000,18.72,18.84,18.36,18.36,9274,0
+ATEC.US,D,20140825,000000,18.12,19.2,18.12,18.6,29302,0
+ATEC.US,D,20140826,000000,18.96,18.96,18.72,18.72,9202,0
+ATEC.US,D,20140827,000000,19.08,19.2,18.84,18.96,18468,0
+ATEC.US,D,20140828,000000,19.2,19.56,19.199,19.32,22062,0
+ATEC.US,D,20140829,000000,19.56,19.56,18.6,18.72,15053,0
+ATEC.US,D,20140902,000000,18.48,18.6,18,18.36,21581,0
+ATEC.US,D,20140903,000000,18.24,18.36,18,18.12,13300,0
+ATEC.US,D,20140904,000000,18.36,18.84,18,18.72,9244,0
+ATEC.US,D,20140905,000000,18.36,19.2,18.12,18.84,11553,0
+ATEC.US,D,20140908,000000,19.2,19.68,18.72,19.32,19014,0
+ATEC.US,D,20140909,000000,19.08,19.68,19.08,19.56,15867,0
+ATEC.US,D,20140910,000000,19.68,20.4,19.26,20.4,45630,0
+ATEC.US,D,20140911,000000,20.28,20.28,19.68,20.16,32434,0
+ATEC.US,D,20140912,000000,20.16,20.28,19.44,20.16,37328,0
+ATEC.US,D,20140915,000000,19.92,21.24,19.44,20.52,73885,0
+ATEC.US,D,20140916,000000,20.64,22.2,20.52,21.96,75498,0
+ATEC.US,D,20140917,000000,21.84,23.04,21.81,22.44,76254,0
+ATEC.US,D,20140918,000000,22.68,22.68,21.24,21.6,26114,0
+ATEC.US,D,20140919,000000,21.84,21.84,20.4,20.4,21227,0
+ATEC.US,D,20140922,000000,20.4,21.12,20.16,20.52,16147,0
+ATEC.US,D,20140923,000000,20.4,21.48,20.4,20.64,12940,0
+ATEC.US,D,20140924,000000,21,21.6,20.76,21,18948,0
+ATEC.US,D,20140925,000000,21.24,21.444,20.64,20.64,21102,0
+ATEC.US,D,20140926,000000,20.76,21.479,20.76,20.76,11443,0
+ATEC.US,D,20140929,000000,20.28,20.76,20.16,20.64,11185,0
+ATEC.US,D,20140930,000000,20.4,20.64,19.92,20.4,5299,0
+ATEC.US,D,20141001,000000,20.4,20.4,18.6,18.84,15994,0
+ATEC.US,D,20141002,000000,19.08,19.877,18,19.2,23340,0
+ATEC.US,D,20141003,000000,19.56,19.68,18.84,19.68,9522,0
+ATEC.US,D,20141006,000000,19.68,19.68,18.758,19.32,17263,0
+ATEC.US,D,20141007,000000,19.2,19.44,19.08,19.44,19935,0
+ATEC.US,D,20141008,000000,19.56,19.8,18.372,19.2,24031,0
+ATEC.US,D,20141009,000000,18.96,19.2,18.36,18.96,16945,0
+ATEC.US,D,20141010,000000,18.84,18.84,18,18.48,16888,0
+ATEC.US,D,20141013,000000,18.6,19.2,18,18.84,47830,0
+ATEC.US,D,20141014,000000,18.96,19.2,18.12,18.12,6000,0
+ATEC.US,D,20141015,000000,18.12,18.72,17.64,17.88,17205,0
+ATEC.US,D,20141016,000000,17.52,18,17.4,17.64,14321,0
+ATEC.US,D,20141017,000000,18,18,17.4,17.4,21445,0
+ATEC.US,D,20141020,000000,17.4,18,17.4,17.88,18854,0
+ATEC.US,D,20141021,000000,17.76,18.24,17.76,17.88,17024,0
+ATEC.US,D,20141022,000000,17.76,18.084,17.52,17.52,6840,0
+ATEC.US,D,20141023,000000,17.76,17.88,17.52,17.64,11100,0
+ATEC.US,D,20141024,000000,18,18,16.92,17.52,16277,0
+ATEC.US,D,20141027,000000,17.4,17.76,17.252,17.52,17861,0
+ATEC.US,D,20141028,000000,17.52,18.36,17.52,18.36,12685,0
+ATEC.US,D,20141029,000000,18.36,18.48,17.64,18.36,11836,0
+ATEC.US,D,20141030,000000,18.48,18.84,17.85,18.84,18888,0
+ATEC.US,D,20141031,000000,19.2,19.56,16.92,18.24,24893,0
+ATEC.US,D,20141103,000000,18.6,18.6,17.88,18.36,10940,0
+ATEC.US,D,20141104,000000,18,18.12,17.4,17.52,11006,0
+ATEC.US,D,20141105,000000,17.52,17.76,16.92,16.92,9312,0
+ATEC.US,D,20141106,000000,17.4,17.832,17.4,17.4,6872,0
+ATEC.US,D,20141107,000000,17.484,17.724,16.68,16.68,17738,0
+ATEC.US,D,20141110,000000,16.8,17.64,16.8,17.04,7603,0
+ATEC.US,D,20141111,000000,17.4,17.4,16.92,17.04,6815,0
+ATEC.US,D,20141112,000000,17.16,17.52,17.04,17.04,7587,0
+ATEC.US,D,20141113,000000,16.92,17.4,16.32,16.32,6829,0
+ATEC.US,D,20141114,000000,16.44,16.8,16.2,16.8,9777,0
+ATEC.US,D,20141117,000000,16.8,17.04,16.32,16.56,7070,0
+ATEC.US,D,20141118,000000,16.68,16.8,16.32,16.8,14019,0
+ATEC.US,D,20141119,000000,16.8,16.8,16.44,16.44,4539,0
+ATEC.US,D,20141120,000000,16.44,16.56,16.44,16.44,8649,0
+ATEC.US,D,20141121,000000,16.8,17.04,16.56,16.56,7038,0
+ATEC.US,D,20141124,000000,17.04,17.16,16.32,16.8,14149,0
+ATEC.US,D,20141125,000000,16.92,17.04,16.2,16.68,16454,0
+ATEC.US,D,20141126,000000,16.8,16.92,15.24,15.6,23395,0
+ATEC.US,D,20141128,000000,15.36,16.08,15,15.36,34194,0
+ATEC.US,D,20141201,000000,15.6,15.72,14.76,15.36,30056,0
+ATEC.US,D,20141202,000000,15.6,15.6,15.24,15.48,5334,0
+ATEC.US,D,20141203,000000,15.6,15.96,15.48,15.84,9100,0
+ATEC.US,D,20141204,000000,15.84,15.96,15.6,15.6,8094,0
+ATEC.US,D,20141205,000000,15.72,16.92,15.72,16.92,17216,0
+ATEC.US,D,20141208,000000,16.32,17.04,15.6,15.6,19673,0
+ATEC.US,D,20141209,000000,15.84,16.2,15.6,15.96,10943,0
+ATEC.US,D,20141210,000000,15.84,15.96,15.6,15.6,4879,0
+ATEC.US,D,20141211,000000,15.84,16.08,15.12,15.48,33852,0
+ATEC.US,D,20141212,000000,15.24,15.72,15.24,15.36,7352,0
+ATEC.US,D,20141215,000000,15.6,15.96,15.24,15.72,16517,0
+ATEC.US,D,20141216,000000,15.36,15.84,15.36,15.72,25361,0
+ATEC.US,D,20141217,000000,15.48,16.2,15.48,15.6,5330,0
+ATEC.US,D,20141218,000000,15.84,16.56,15.6,16.56,12471,0
+ATEC.US,D,20141219,000000,15.72,16.92,15.72,16.08,21529,0
+ATEC.US,D,20141222,000000,16.08,16.92,16.08,16.56,12349,0
+ATEC.US,D,20141223,000000,16.32,16.56,15.96,15.96,9461,0
+ATEC.US,D,20141224,000000,15.6,16.2,15.24,15.24,20891,0
+ATEC.US,D,20141226,000000,15.36,16.199,15.36,15.6,25298,0
+ATEC.US,D,20141229,000000,15.48,16.08,15.36,15.48,9849,0
+ATEC.US,D,20141230,000000,15.48,16.32,15.24,15.96,12406,0
+ATEC.US,D,20141231,000000,16.518,17.04,16.14,16.92,21346,0
+ATEC.US,D,20150102,000000,16.56,17.28,16.44,16.8,6869,0
+ATEC.US,D,20150105,000000,16.56,17.28,16.56,16.8,13312,0
+ATEC.US,D,20150106,000000,16.56,17.16,16.44,16.8,11249,0
+ATEC.US,D,20150107,000000,15.96,16.68,15.84,16.44,9446,0
+ATEC.US,D,20150108,000000,16.56,16.92,16.56,16.8,7472,0
+ATEC.US,D,20150109,000000,16.68,16.8,16.56,16.8,1991,0
+ATEC.US,D,20150112,000000,16.8,16.8,16.44,16.44,4182,0
+ATEC.US,D,20150113,000000,16.56,16.92,16.56,16.8,4682,0
+ATEC.US,D,20150114,000000,16.8,16.92,16.32,16.8,4966,0
+ATEC.US,D,20150115,000000,16.56,16.8,16.44,16.56,4850,0
+ATEC.US,D,20150116,000000,16.32,16.92,16.32,16.8,3484,0
+ATEC.US,D,20150120,000000,16.68,16.68,15.96,16.08,4950,0
+ATEC.US,D,20150121,000000,16.08,16.44,15.96,16.08,825,0
+ATEC.US,D,20150122,000000,16.68,16.68,15.96,16.2,3309,0
+ATEC.US,D,20150123,000000,16.08,16.68,16.08,16.32,3438,0
+ATEC.US,D,20150126,000000,16.32,16.32,15.361,16.2,6283,0
+ATEC.US,D,20150127,000000,15.6,16.2,15.36,15.84,4357,0
+ATEC.US,D,20150128,000000,15.78,15.78,15.36,15.6,6400,0
+ATEC.US,D,20150129,000000,15.48,15.84,15.36,15.72,3250,0
+ATEC.US,D,20150130,000000,15.48,15.84,15.36,15.36,3373,0
+ATEC.US,D,20150202,000000,15.48,15.72,15.36,15.72,8001,0
+ATEC.US,D,20150203,000000,15.84,15.96,15.72,15.96,4120,0
+ATEC.US,D,20150204,000000,15.84,16.68,15.48,16.2,5572,0
+ATEC.US,D,20150205,000000,16.32,16.44,15.72,16.2,6896,0
+ATEC.US,D,20150206,000000,15.96,16.08,15.84,16.08,4554,0
+ATEC.US,D,20150209,000000,15.84,16.08,15.72,15.84,2125,0
+ATEC.US,D,20150210,000000,15.721,16.08,15.721,16.08,3180,0
+ATEC.US,D,20150211,000000,15.84,16.08,15.84,15.84,1441,0
+ATEC.US,D,20150212,000000,15.84,16.08,15.72,16.08,3287,0
+ATEC.US,D,20150213,000000,15.84,16.2,15.72,16.08,5415,0
+ATEC.US,D,20150217,000000,15.96,16.32,15.72,16.2,17615,0
+ATEC.US,D,20150218,000000,16.337,16.56,15.961,16.2,2339,0
+ATEC.US,D,20150219,000000,16.44,16.44,15.72,16.2,1927,0
+ATEC.US,D,20150220,000000,16.32,16.32,15.72,16.2,13125,0
+ATEC.US,D,20150223,000000,16.44,16.44,15.96,16.2,4476,0
+ATEC.US,D,20150224,000000,16.2,16.32,16.2,16.2,2966,0
+ATEC.US,D,20150225,000000,16.2,16.32,16.08,16.2,8533,0
+ATEC.US,D,20150226,000000,16.44,18,16.2,16.2,20156,0
+ATEC.US,D,20150227,000000,17.88,18,16.8,17.4,23111,0
+ATEC.US,D,20150302,000000,17.04,18.48,17.04,18,27375,0
+ATEC.US,D,20150303,000000,17.88,18.36,17.64,18.24,15242,0
+ATEC.US,D,20150304,000000,18,18.24,17.88,18,7950,0
+ATEC.US,D,20150305,000000,18,18.48,18,18,4583,0
+ATEC.US,D,20150306,000000,18.12,18.36,17.52,18.36,4508,0
+ATEC.US,D,20150309,000000,18.36,18.36,17.88,18,6575,0
+ATEC.US,D,20150310,000000,17.64,18.12,17.64,18,6258,0
+ATEC.US,D,20150311,000000,17.88,18.24,17.88,18,6700,0
+ATEC.US,D,20150312,000000,18.24,18.24,17.52,17.64,40425,0
+ATEC.US,D,20150313,000000,17.28,17.88,17.28,17.64,7775,0
+ATEC.US,D,20150316,000000,17.64,18.36,16.32,17.52,10683,0
+ATEC.US,D,20150317,000000,17.4,17.4,16.56,17.28,3550,0
+ATEC.US,D,20150318,000000,17.04,17.16,16.56,16.68,1383,0
+ATEC.US,D,20150319,000000,16.8,17.04,16.68,17.04,1667,0
+ATEC.US,D,20150320,000000,16.56,16.68,16.2,16.2,9525,0
+ATEC.US,D,20150323,000000,15.6,16.8,15.36,16.32,10808,0
+ATEC.US,D,20150324,000000,16.44,17.04,16.44,16.92,2692,0
+ATEC.US,D,20150325,000000,16.92,17.88,16.8,17.28,9492,0
+ATEC.US,D,20150326,000000,17.16,17.4,16.56,16.8,17392,0
+ATEC.US,D,20150327,000000,16.8,17.28,16.8,16.8,1567,0
+ATEC.US,D,20150330,000000,16.56,17.04,16.56,16.92,1600,0
+ATEC.US,D,20150331,000000,16.92,17.52,16.68,17.4,5302,0
+ATEC.US,D,20150401,000000,17.04,17.28,16.56,17.04,5175,0
+ATEC.US,D,20150402,000000,17.4,17.4,16.44,16.92,9317,0
+ATEC.US,D,20150406,000000,17.04,17.16,16.2,16.8,11625,0
+ATEC.US,D,20150407,000000,16.8,17.16,16.56,17.16,10772,0
+ATEC.US,D,20150408,000000,16.8,16.92,16.8,16.8,4092,0
+ATEC.US,D,20150409,000000,16.8,17.16,16.8,17.04,3393,0
+ATEC.US,D,20150410,000000,17.16,17.16,16.8,17.16,408,0
+ATEC.US,D,20150413,000000,17.04,17.16,16.44,17.16,4842,0
+ATEC.US,D,20150414,000000,16.92,17.04,16.68,16.68,1433,0
+ATEC.US,D,20150415,000000,16.8,17.04,16.44,16.8,11579,0
+ATEC.US,D,20150416,000000,16.92,17.16,16.92,16.92,9276,0
+ATEC.US,D,20150417,000000,16.92,17.64,16.8,17.16,6658,0
+ATEC.US,D,20150420,000000,17.16,17.16,16.92,17.04,3162,0
+ATEC.US,D,20150421,000000,16.92,17.16,16.8,16.8,2387,0
+ATEC.US,D,20150422,000000,16.92,17.16,16.92,16.92,1088,0
+ATEC.US,D,20150423,000000,17.16,17.16,16.8,16.8,992,0
+ATEC.US,D,20150424,000000,16.8,17.16,16.8,16.92,1458,0
+ATEC.US,D,20150427,000000,17.28,17.28,16.68,16.92,15333,0
+ATEC.US,D,20150428,000000,16.92,17.16,16.8,16.8,4251,0
+ATEC.US,D,20150429,000000,16.8,17.16,16.8,16.8,3550,0
+ATEC.US,D,20150430,000000,16.92,17.16,16.8,17.04,6950,0
+ATEC.US,D,20150501,000000,16.68,17.4,16.32,17.04,22825,0
+ATEC.US,D,20150504,000000,17.4,17.4,15.96,16.08,31400,0
+ATEC.US,D,20150505,000000,16.2,16.2,15.48,15.72,8650,0
+ATEC.US,D,20150506,000000,15.408,16.152,15.36,15.72,4478,0
+ATEC.US,D,20150507,000000,16.2,16.2,15.6,15.72,3645,0
+ATEC.US,D,20150508,000000,15.48,16.2,15.48,16.2,3875,0
+ATEC.US,D,20150511,000000,16.2,16.2,15.84,16.2,8467,0
+ATEC.US,D,20150512,000000,16.08,16.44,15.36,15.96,23403,0
+ATEC.US,D,20150513,000000,15.48,16.2,15.48,15.72,7687,0
+ATEC.US,D,20150514,000000,15.6,16.2,15.6,15.72,1575,0
+ATEC.US,D,20150515,000000,15.48,16.44,15.48,16.44,4456,0
+ATEC.US,D,20150518,000000,16.44,16.44,15.96,16.238,4224,0
+ATEC.US,D,20150519,000000,16.2,16.68,16.2,16.44,4783,0
+ATEC.US,D,20150520,000000,16.68,17.28,16.2,17.28,2358,0
+ATEC.US,D,20150521,000000,16.8,17.04,16.2,16.2,7342,0
+ATEC.US,D,20150522,000000,16.2,16.44,16.2,16.32,5158,0
+ATEC.US,D,20150526,000000,16.56,16.56,16.2,16.2,1981,0
+ATEC.US,D,20150527,000000,16.2,16.8,16.2,16.32,14683,0
+ATEC.US,D,20150528,000000,16.2,16.68,16.2,16.32,1876,0
+ATEC.US,D,20150529,000000,16.2,16.8,16.2,16.2,2267,0
+ATEC.US,D,20150601,000000,16.32,16.68,16.2,16.32,3039,0
+ATEC.US,D,20150602,000000,16.32,16.8,16.2,16.44,3763,0
+ATEC.US,D,20150603,000000,16.44,16.56,16.2,16.44,1317,0
+ATEC.US,D,20150604,000000,16.32,16.68,16.2,16.56,3292,0
+ATEC.US,D,20150605,000000,16.56,16.8,16.56,16.8,3725,0
+ATEC.US,D,20150608,000000,16.8,17.4,16.68,16.92,7458,0
+ATEC.US,D,20150609,000000,16.8,17.4,16.8,17.4,5579,0
+ATEC.US,D,20150610,000000,17.4,17.76,17.28,17.52,13170,0
+ATEC.US,D,20150611,000000,17.52,17.76,17.4,17.4,11179,0
+ATEC.US,D,20150612,000000,17.4,17.76,17.28,17.4,2983,0
+ATEC.US,D,20150615,000000,17.28,17.64,17.28,17.4,7258,0
+ATEC.US,D,20150616,000000,17.64,17.64,17.28,17.4,12692,0
+ATEC.US,D,20150617,000000,17.4,17.52,16.68,17.04,23042,0
+ATEC.US,D,20150618,000000,17.28,17.4,16.92,17.04,2392,0
+ATEC.US,D,20150619,000000,16.44,17.04,15.72,15.72,46525,0
+ATEC.US,D,20150622,000000,16.56,17.04,16.32,16.92,7750,0
+ATEC.US,D,20150623,000000,16.8,17.16,16.56,16.56,1218,0
+ATEC.US,D,20150624,000000,16.2,16.68,16.2,16.56,4692,0
+ATEC.US,D,20150625,000000,16.56,16.8,16.2,16.2,2950,0
+ATEC.US,D,20150626,000000,15.72,16.56,15.72,16.44,6817,0
+ATEC.US,D,20150629,000000,16.44,16.8,16.2,16.56,6550,0
+ATEC.US,D,20150630,000000,16.44,16.92,15.96,16.56,3409,0
+ATEC.US,D,20150701,000000,16.56,16.8,16.56,16.56,4367,0
+ATEC.US,D,20150702,000000,16.56,16.92,16.32,16.68,2650,0
+ATEC.US,D,20150706,000000,16.56,16.56,15.96,16.32,3483,0
+ATEC.US,D,20150707,000000,16.44,16.44,15.96,16.44,3758,0
+ATEC.US,D,20150708,000000,16.2,16.8,16.08,16.2,8150,0
+ATEC.US,D,20150709,000000,16.2,16.44,16.2,16.44,1233,0
+ATEC.US,D,20150710,000000,16.2,16.8,16.2,16.8,3017,0
+ATEC.US,D,20150713,000000,16.32,16.8,16.2,16.44,10092,0
+ATEC.US,D,20150714,000000,16.32,16.68,16.32,16.68,2262,0
+ATEC.US,D,20150715,000000,16.296,16.68,16.296,16.68,5191,0
+ATEC.US,D,20150716,000000,16.44,16.68,16.32,16.32,1875,0
+ATEC.US,D,20150717,000000,16.2,17.04,16.2,16.92,4383,0
+ATEC.US,D,20150720,000000,17.16,17.16,16.2,16.32,4375,0
+ATEC.US,D,20150721,000000,16.32,16.68,16.2,16.44,1817,0
+ATEC.US,D,20150722,000000,16.44,16.56,16.32,16.32,3117,0
+ATEC.US,D,20150723,000000,16.32,16.56,16.2,16.32,2683,0
+ATEC.US,D,20150724,000000,16.32,16.56,15.96,16.32,16300,0
+ATEC.US,D,20150727,000000,16.32,16.44,16.2,16.44,2850,0
+ATEC.US,D,20150728,000000,16.44,16.56,16.2,16.32,1808,0
+ATEC.US,D,20150729,000000,16.32,16.44,16.32,16.32,1675,0
+ATEC.US,D,20150730,000000,16.56,16.68,16.32,16.32,567,0
+ATEC.US,D,20150731,000000,16.32,16.8,16.32,16.32,283,0
+ATEC.US,D,20150803,000000,16.8,16.8,16.2,16.32,4040,0
+ATEC.US,D,20150804,000000,16.32,16.68,16.2,16.32,2150,0
+ATEC.US,D,20150805,000000,15.24,15.36,8.64,9.36,134242,0
+ATEC.US,D,20150806,000000,10.2,10.294,6,6.24,178599,0
+ATEC.US,D,20150807,000000,6.84,8.88,6.48,7.92,96908,0
+ATEC.US,D,20150810,000000,8.4,9,7.32,8.4,29817,0
+ATEC.US,D,20150811,000000,8.76,8.88,8.04,8.16,14301,0
+ATEC.US,D,20150812,000000,8.16,8.76,8.16,8.16,9825,0
+ATEC.US,D,20150813,000000,8.64,8.64,8.16,8.28,11900,0
+ATEC.US,D,20150814,000000,8.64,8.64,8.04,8.28,26600,0
+ATEC.US,D,20150817,000000,8.28,8.52,7.8,7.92,7683,0
+ATEC.US,D,20150818,000000,8.16,8.16,7.08,7.2,18558,0
+ATEC.US,D,20150819,000000,7.2,7.68,7.2,7.32,1992,0
+ATEC.US,D,20150820,000000,7.08,7.2,6.84,6.84,6558,0
+ATEC.US,D,20150821,000000,6.96,7.44,6.72,6.96,4817,0
+ATEC.US,D,20150824,000000,7.152,8.352,6.6,6.84,14719,0
+ATEC.US,D,20150825,000000,7.08,7.32,6.6,6.6,11417,0
+ATEC.US,D,20150826,000000,6.84,7.32,6.6,6.96,12392,0
+ATEC.US,D,20150827,000000,7.2,7.2,6.6,6.84,4842,0
+ATEC.US,D,20150828,000000,7.2,7.2,6.48,6.48,8725,0
+ATEC.US,D,20150831,000000,6.6,7.08,6.6,6.84,7333,0
+ATEC.US,D,20150901,000000,6.84,7.2,6.84,6.96,6300,0
+ATEC.US,D,20150902,000000,7.2,7.2,6.84,6.84,2317,0
+ATEC.US,D,20150903,000000,7.2,7.2,6.84,7.08,6475,0
+ATEC.US,D,20150904,000000,6.84,7.08,6.84,6.96,14392,0
+ATEC.US,D,20150908,000000,6.96,6.96,6.24,6.24,25750,0
+ATEC.US,D,20150909,000000,6.36,6.6,6.24,6.24,11200,0
+ATEC.US,D,20150910,000000,6.2892,6.4752,5.52,5.52,33321,0
+ATEC.US,D,20150911,000000,5.52,5.52,4.8,4.8,19717,0
+ATEC.US,D,20150914,000000,5.04,5.4,4.56,5.16,37917,0
+ATEC.US,D,20150915,000000,5.16,5.4,4.92,5.16,7000,0
+ATEC.US,D,20150916,000000,5.28,6.24,5.28,5.88,35108,0
+ATEC.US,D,20150917,000000,6.36,6.4032,5.52,5.916,27446,0
+ATEC.US,D,20150918,000000,5.88,6.24,5.52,6,17133,0
+ATEC.US,D,20150921,000000,6,6.24,4.92,5.04,12167,0
+ATEC.US,D,20150922,000000,5.16,5.76,4.8,4.92,24675,0
+ATEC.US,D,20150923,000000,5.2776,5.2776,4.38,4.38,13683,0
+ATEC.US,D,20150924,000000,5.0508,5.0508,3.96,4.14,32567,0
+ATEC.US,D,20150925,000000,4.44,4.56,4.2,4.2,10108,0
+ATEC.US,D,20150928,000000,4.296,4.296,3.972,4.08,26426,0
+ATEC.US,D,20150929,000000,3.96,4.44,3.84,3.84,21933,0
+ATEC.US,D,20150930,000000,4.08,4.2,3.96,3.96,20275,0
+ATEC.US,D,20151001,000000,3.96,4.08,3.6,3.84,9358,0
+ATEC.US,D,20151002,000000,3.96,4.08,3.72,3.72,12292,0
+ATEC.US,D,20151005,000000,4.3908,4.392,3.84,3.876,11557,0
+ATEC.US,D,20151006,000000,3.84,4.32,3.72,4.08,12133,0
+ATEC.US,D,20151007,000000,4.08,4.4376,3.7224,4.02,10001,0
+ATEC.US,D,20151008,000000,4.2,4.32,3.84,4.32,25650,0
+ATEC.US,D,20151009,000000,4.32,4.32,4.08,4.08,11475,0
+ATEC.US,D,20151012,000000,4.272,4.272,3.72,3.72,15761,0
+ATEC.US,D,20151013,000000,4.2,4.2,3.96,3.96,11692,0
+ATEC.US,D,20151014,000000,4.2,5.4,4.08,4.44,129258,0
+ATEC.US,D,20151015,000000,4.56,4.92,3.72,4.2,34758,0
+ATEC.US,D,20151016,000000,4.44,4.56,4.2,4.44,33850,0
+ATEC.US,D,20151019,000000,4.74,4.92,4.23,4.356,58268,0
+ATEC.US,D,20151020,000000,4.8,4.8,3.96,3.96,36108,0
+ATEC.US,D,20151021,000000,3.96,4.8,3.84,3.84,46792,0
+ATEC.US,D,20151022,000000,3.96,4.2,3.84,3.96,27292,0
+ATEC.US,D,20151023,000000,3.96,4.2,3.72,3.84,38900,0
+ATEC.US,D,20151026,000000,3.96,4.08,3.84,3.84,27342,0
+ATEC.US,D,20151027,000000,3.72,3.96,3.72,3.72,21692,0
+ATEC.US,D,20151028,000000,3.84,3.96,3.6,3.72,22608,0
+ATEC.US,D,20151029,000000,3.84,4.2,3.72,4.08,25992,0
+ATEC.US,D,20151030,000000,4.2,4.32,4.08,4.2,21642,0
+ATEC.US,D,20151102,000000,4.56,4.68,3.84,3.972,20942,0
+ATEC.US,D,20151103,000000,3.96,4.56,3.84,4.08,23650,0
+ATEC.US,D,20151104,000000,4.2,4.74,3.84,4.2012,31998,0
+ATEC.US,D,20151105,000000,4.44,4.68,3.84,3.96,15983,0
+ATEC.US,D,20151106,000000,4.08,4.2,3.84,3.84,33867,0
+ATEC.US,D,20151109,000000,3.96,4.17,3.864,4.0716,13503,0
+ATEC.US,D,20151110,000000,4.08,4.2,3.72,3.84,39950,0
+ATEC.US,D,20151111,000000,3.84,3.96,2.64,3.24,18667,0
+ATEC.US,D,20151112,000000,3.36,3.72,3.24,3.36,10858,0
+ATEC.US,D,20151113,000000,3.48,3.48,2.64,2.64,32083,0
+ATEC.US,D,20151116,000000,2.88,2.88,2.52,2.64,39267,0
+ATEC.US,D,20151117,000000,3,3,2.52,2.52,43292,0
+ATEC.US,D,20151118,000000,2.64,3,2.64,2.64,27533,0
+ATEC.US,D,20151119,000000,2.76,3,2.64,2.76,24142,0
+ATEC.US,D,20151120,000000,2.76,3,2.64,2.76,16917,0
+ATEC.US,D,20151123,000000,2.64,3,2.64,2.76,19208,0
+ATEC.US,D,20151124,000000,2.76,2.88,2.52,2.76,65267,0
+ATEC.US,D,20151125,000000,2.88,2.88,2.52,2.64,16267,0
+ATEC.US,D,20151127,000000,2.64,3,2.64,2.88,18775,0
+ATEC.US,D,20151130,000000,3,3.36,2.64,2.76,22542,0
+ATEC.US,D,20151201,000000,2.844,3.2688,2.67,2.916,31936,0
+ATEC.US,D,20151202,000000,2.94,3,2.6676,2.826,31907,0
+ATEC.US,D,20151203,000000,2.7696,2.9364,2.6676,2.82,22799,0
+ATEC.US,D,20151204,000000,2.76,2.88,2.64,2.76,11025,0
+ATEC.US,D,20151207,000000,2.76,2.88,2.76,2.76,26050,0
+ATEC.US,D,20151208,000000,2.856,3,2.6436,3,19954,0
+ATEC.US,D,20151209,000000,2.76,3.12,2.76,2.88,19950,0
+ATEC.US,D,20151210,000000,3,3.12,2.76,2.88,64933,0
+ATEC.US,D,20151211,000000,3,3,2.76,2.76,33933,0
+ATEC.US,D,20151214,000000,2.82,2.856,2.28,2.286,133634,0
+ATEC.US,D,20151215,000000,2.28,2.76,2.16,2.4,39458,0
+ATEC.US,D,20151216,000000,2.4,2.64,2.4,2.4,31025,0
+ATEC.US,D,20151217,000000,2.4,2.76,2.4,2.52,38392,0
+ATEC.US,D,20151218,000000,2.28,2.64,2.28,2.64,58892,0
+ATEC.US,D,20151221,000000,2.4,2.64,2.4,2.4,36150,0
+ATEC.US,D,20151222,000000,2.4,2.4576,2.37,2.3724,30184,0
+ATEC.US,D,20151223,000000,2.28,2.64,2.28,2.52,47325,0
+ATEC.US,D,20151224,000000,3.1188,4.56,2.892,3.984,69354,0
+ATEC.US,D,20151228,000000,4.44,4.44,3.6012,3.804,49880,0
+ATEC.US,D,20151229,000000,3.72,4.2,3.606,3.72,20427,0
+ATEC.US,D,20151230,000000,3.6,3.84,3.144,3.6,25248,0
+ATEC.US,D,20151231,000000,3.6,3.7188,3.24,3.6012,10705,0
+ATEC.US,D,20160104,000000,3.36,3.8364,3.2424,3.6336,16821,0
+ATEC.US,D,20160105,000000,3.72,3.7848,3.3624,3.6,37667,0
+ATEC.US,D,20160106,000000,3.7188,4.1964,3.6,3.6756,29592,0
+ATEC.US,D,20160107,000000,3.72,4.08,3.72,3.84,13520,0
+ATEC.US,D,20160108,000000,3.96,4.1976,3.36,3.72,35014,0
+ATEC.US,D,20160111,000000,3.792,3.8652,2.88,3.1128,23710,0
+ATEC.US,D,20160112,000000,3.12,3.594,3,3.1788,9382,0
+ATEC.US,D,20160113,000000,3.24,3.5472,3.24,3.5472,10666,0
+ATEC.US,D,20160114,000000,3.5472,3.5472,3.36,3.54,14068,0
+ATEC.US,D,20160115,000000,3.48,3.5988,3.3612,3.4332,3690,0
+ATEC.US,D,20160119,000000,3.48,3.72,3.48,3.6,3300,0
+ATEC.US,D,20160120,000000,3.48,3.6,3.36,3.5328,8583,0
+ATEC.US,D,20160121,000000,3.4812,3.6,3.3,3.6,6251,0
+ATEC.US,D,20160122,000000,3.48,3.6,3.4224,3.4992,13574,0
+ATEC.US,D,20160125,000000,3.48,4.668,3.48,4.44,61268,0
+ATEC.US,D,20160126,000000,4.668,6.936,4.668,5.3988,127999,0
+ATEC.US,D,20160127,000000,5.1,5.8752,4.98,5.28,19934,0
+ATEC.US,D,20160128,000000,5.28,5.496,4.2,4.44,17052,0
+ATEC.US,D,20160129,000000,4.6812,5.5632,4.68,5.0952,9018,0
+ATEC.US,D,20160201,000000,5.3484,5.64,4.92,5.0388,7962,0
+ATEC.US,D,20160202,000000,4.9212,5.4,4.68,4.68,9862,0
+ATEC.US,D,20160203,000000,4.944,5.04,4.488,5.04,2093,0
+ATEC.US,D,20160204,000000,4.8,5.04,4.6812,4.7376,5008,0
+ATEC.US,D,20160205,000000,4.8,5.04,4.7376,4.8,2643,0
+ATEC.US,D,20160208,000000,4.8,5.04,4.56,4.56,4880,0
+ATEC.US,D,20160209,000000,4.2,4.2,1.8012,3.108,273378,0
+ATEC.US,D,20160210,000000,3.024,3.024,2.22,2.3064,59041,0
+ATEC.US,D,20160211,000000,2.4,2.64,2.4,2.508,20188,0
+ATEC.US,D,20160212,000000,2.592,2.646,2.28,2.46,24023,0
+ATEC.US,D,20160216,000000,2.52,2.58,2.28,2.46,26504,0
+ATEC.US,D,20160217,000000,2.52,2.52,2.292,2.4,26491,0
+ATEC.US,D,20160218,000000,2.292,2.46,2.292,2.424,11533,0
+ATEC.US,D,20160219,000000,2.4,2.5188,2.34,2.34,43756,0
+ATEC.US,D,20160222,000000,2.52,2.52,2.34,2.34,12728,0
+ATEC.US,D,20160223,000000,2.4,2.43,2.3712,2.4,16199,0
+ATEC.US,D,20160224,000000,2.4,2.4,2.28,2.28,16843,0
+ATEC.US,D,20160225,000000,2.28,2.4,2.28,2.4,7838,0
+ATEC.US,D,20160226,000000,2.4,2.46,2.352,2.46,9561,0
+ATEC.US,D,20160229,000000,2.4,2.4,2.2824,2.328,13836,0
+ATEC.US,D,20160301,000000,2.388,2.46,2.16,2.2728,40906,0
+ATEC.US,D,20160302,000000,2.28,2.49,2.2788,2.49,11587,0
+ATEC.US,D,20160303,000000,2.52,3.096,2.52,3.06,28061,0
+ATEC.US,D,20160304,000000,3.12,3.6,2.52,3.3,22532,0
+ATEC.US,D,20160307,000000,3.432,3.6,3.36,3.48,7941,0
+ATEC.US,D,20160308,000000,3.6,3.6,3.12,3.1212,12927,0
+ATEC.US,D,20160309,000000,3.264,3.4788,3.12,3.36,7585,0
+ATEC.US,D,20160310,000000,3.36,3.36,3,3,4846,0
+ATEC.US,D,20160311,000000,2.976,3.48,2.52,3.468,10988,0
+ATEC.US,D,20160314,000000,3.48,3.6,3.24,3.48,13750,0
+ATEC.US,D,20160315,000000,3.24,3.408,2.88,3.1188,9921,0
+ATEC.US,D,20160316,000000,3.12,3.36,2.8812,3.0012,13369,0
+ATEC.US,D,20160317,000000,3.36,3.36,3,3.24,6421,0
+ATEC.US,D,20160318,000000,3,3.36,2.7012,2.76,11608,0
+ATEC.US,D,20160321,000000,3,3,2.76,2.88,6540,0
+ATEC.US,D,20160322,000000,2.88,2.88,2.7612,2.88,7609,0
+ATEC.US,D,20160323,000000,2.88,2.88,2.76,2.76,9828,0
+ATEC.US,D,20160324,000000,2.82,2.82,2.52,2.76,6396,0
+ATEC.US,D,20160328,000000,2.76,3.1932,2.4552,3.06,21187,0
+ATEC.US,D,20160329,000000,3.12,3.36,3,3,23504,0
+ATEC.US,D,20160330,000000,3.12,3.2844,2.8944,3.06,8496,0
+ATEC.US,D,20160331,000000,3.12,3.24,2.76,2.88,9063,0
+ATEC.US,D,20160401,000000,2.9988,2.9988,2.52,2.82,11997,0
+ATEC.US,D,20160404,000000,2.88,3,2.7012,2.7036,4706,0
+ATEC.US,D,20160405,000000,2.76,2.88,2.76,2.8776,6499,0
+ATEC.US,D,20160406,000000,2.94,3,2.64,2.7588,5297,0
+ATEC.US,D,20160407,000000,2.76,2.88,2.76,2.868,5316,0
+ATEC.US,D,20160408,000000,2.88,2.88,2.6568,2.76,3892,0
+ATEC.US,D,20160411,000000,2.76,2.76,2.4144,2.76,14696,0
+ATEC.US,D,20160412,000000,2.7588,2.88,2.544,2.76,17515,0
+ATEC.US,D,20160413,000000,2.64,2.88,2.64,2.6412,4296,0
+ATEC.US,D,20160414,000000,2.7588,2.88,2.6436,2.88,9644,0
+ATEC.US,D,20160415,000000,2.88,3,2.76,2.832,13533,0
+ATEC.US,D,20160418,000000,2.988,3,2.8224,2.832,8422,0
+ATEC.US,D,20160419,000000,2.88,3,2.88,2.9412,5191,0
+ATEC.US,D,20160420,000000,2.892,3.03,2.88,2.9988,6847,0
+ATEC.US,D,20160421,000000,3,3.12,3,3.0024,6594,0
+ATEC.US,D,20160422,000000,3.06,3.12,2.868,2.868,4541,0
+ATEC.US,D,20160425,000000,3,3.0012,2.82,2.88,11534,0
+ATEC.US,D,20160426,000000,2.94,2.9988,2.76,2.9772,3477,0
+ATEC.US,D,20160427,000000,2.988,3,2.6472,2.8332,7391,0
+ATEC.US,D,20160428,000000,2.88,3,2.64,2.8596,3721,0
+ATEC.US,D,20160429,000000,2.88,3,2.6472,2.6472,9332,0
+ATEC.US,D,20160502,000000,2.7792,2.994,2.646,2.7,19181,0
+ATEC.US,D,20160503,000000,2.76,2.976,2.7,2.76,12133,0
+ATEC.US,D,20160504,000000,2.76,2.8548,2.412,2.52,13425,0
+ATEC.US,D,20160505,000000,2.88,2.88,2.5044,2.7,12204,0
+ATEC.US,D,20160506,000000,2.52,2.616,2.28,2.562,52855,0
+ATEC.US,D,20160509,000000,2.562,2.562,2.16,2.382,39805,0
+ATEC.US,D,20160510,000000,2.292,2.5128,2.292,2.4,14722,0
+ATEC.US,D,20160511,000000,2.52,2.64,2.1612,2.1612,24951,0
+ATEC.US,D,20160512,000000,2.4,2.508,2.28,2.28,9185,0
+ATEC.US,D,20160513,000000,2.37,2.4576,2.316,2.34,37564,0
+ATEC.US,D,20160516,000000,2.4,2.4588,2.28,2.28,8984,0
+ATEC.US,D,20160517,000000,2.28,2.3388,2.1624,2.256,9895,0
+ATEC.US,D,20160518,000000,2.34,2.34,2.172,2.28,4649,0
+ATEC.US,D,20160519,000000,2.28,2.28,2.22,2.22,4570,0
+ATEC.US,D,20160520,000000,2.22,2.28,2.22,2.22,6364,0
+ATEC.US,D,20160523,000000,2.22,2.46,2.22,2.4,43951,0
+ATEC.US,D,20160524,000000,2.46,2.46,2.244,2.3376,16008,0
+ATEC.US,D,20160525,000000,2.304,2.52,2.22,2.4672,12388,0
+ATEC.US,D,20160526,000000,2.52,2.52,2.3448,2.4,2424,0
+ATEC.US,D,20160527,000000,2.466,2.52,2.2932,2.2932,2760,0
+ATEC.US,D,20160531,000000,2.49,2.49,2.3052,2.484,4447,0
+ATEC.US,D,20160601,000000,2.52,2.64,2.316,2.412,12455,0
+ATEC.US,D,20160602,000000,2.52,2.52,2.3424,2.4564,8342,0
+ATEC.US,D,20160603,000000,2.376,2.52,2.3424,2.466,6571,0
+ATEC.US,D,20160606,000000,2.52,2.64,2.52,2.64,11584,0
+ATEC.US,D,20160607,000000,2.88,2.88,2.52,2.64,10600,0
+ATEC.US,D,20160608,000000,2.76,2.7612,2.52,2.76,13014,0
+ATEC.US,D,20160609,000000,2.76,2.82,2.6676,2.82,6117,0
+ATEC.US,D,20160610,000000,2.88,2.88,2.58,2.88,7066,0
+ATEC.US,D,20160613,000000,2.88,2.9976,2.5836,2.88,22792,0
+ATEC.US,D,20160614,000000,2.964,2.9988,2.64,2.952,7173,0
+ATEC.US,D,20160615,000000,3,3,2.664,2.9988,5074,0
+ATEC.US,D,20160616,000000,3,3.042,2.706,3,11533,0
+ATEC.US,D,20160617,000000,3.0336,3.042,2.7624,2.7624,8161,0
+ATEC.US,D,20160620,000000,3.06,3.06,2.76,3,8562,0
+ATEC.US,D,20160621,000000,3.036,3.216,2.88,3.1908,8519,0
+ATEC.US,D,20160622,000000,3.1188,4.4988,3,3.114,167316,0
+ATEC.US,D,20160623,000000,3.6,4.2,3.24,3.3936,61919,0
+ATEC.US,D,20160624,000000,3.384,3.816,3.24,3.36,32638,0
+ATEC.US,D,20160627,000000,3.36,3.78,3.36,3.612,31840,0
+ATEC.US,D,20160628,000000,3.588,4.08,3.48,3.8484,30781,0
+ATEC.US,D,20160629,000000,4.08,4.2564,3.9624,4.1412,38990,0
+ATEC.US,D,20160630,000000,4.32,4.5,3.8412,4.2024,38461,0
+ATEC.US,D,20160701,000000,4.44,5.076,4.3512,5.04,56214,0
+ATEC.US,D,20160705,000000,5.22,5.28,4.0056,4.6116,26317,0
+ATEC.US,D,20160706,000000,4.7868,4.8,4.44,4.68,6887,0
+ATEC.US,D,20160707,000000,4.68,4.68,4.2024,4.4016,13920,0
+ATEC.US,D,20160708,000000,4.428,4.68,4.206,4.35,16046,0
+ATEC.US,D,20160711,000000,4.44,4.44,4.2012,4.2012,5811,0
+ATEC.US,D,20160712,000000,4.2,4.44,4.1712,4.296,16035,0
+ATEC.US,D,20160713,000000,4.56,4.5612,4.38,4.4112,14970,0
+ATEC.US,D,20160714,000000,4.5,4.5,4.2,4.44,14426,0
+ATEC.US,D,20160715,000000,4.332,4.5,4.2012,4.32,5826,0
+ATEC.US,D,20160718,000000,4.416,4.4988,4.086,4.44,4850,0
+ATEC.US,D,20160719,000000,4.44,4.44,4.2168,4.4388,10744,0
+ATEC.US,D,20160720,000000,4.44,4.5,3.9612,4.38,34152,0
+ATEC.US,D,20160721,000000,4.38,4.38,4.0584,4.32,4252,0
+ATEC.US,D,20160722,000000,4.32,4.68,4.08,4.68,10292,0
+ATEC.US,D,20160725,000000,4.8,4.8,4.32,4.4388,10919,0
+ATEC.US,D,20160726,000000,4.56,4.56,4.2,4.44,21270,0
+ATEC.US,D,20160727,000000,5.4,5.4,4.206,4.3212,113897,0
+ATEC.US,D,20160728,000000,4.2,4.74,4.2,4.5588,34527,0
+ATEC.US,D,20160729,000000,4.56,5.0268,4.236,4.68,46186,0
+ATEC.US,D,20160801,000000,4.98,4.98,4.5612,4.8,23968,0
+ATEC.US,D,20160802,000000,4.8,4.92,4.6908,4.6908,24470,0
+ATEC.US,D,20160803,000000,4.7988,4.92,4.3308,4.8,24737,0
+ATEC.US,D,20160804,000000,4.92,4.92,4.5216,4.86,9286,0
+ATEC.US,D,20160805,000000,4.728,4.92,4.692,4.92,16891,0
+ATEC.US,D,20160808,000000,4.776,4.9164,4.6812,4.788,2568,0
+ATEC.US,D,20160809,000000,4.5804,4.8,4.5804,4.7724,4768,0
+ATEC.US,D,20160810,000000,4.68,4.7724,4.2,4.2,11470,0
+ATEC.US,D,20160811,000000,4.2,4.6764,4.08,4.1988,16622,0
+ATEC.US,D,20160812,000000,4.3296,4.44,4.1724,4.3188,6142,0
+ATEC.US,D,20160815,000000,4.314,4.32,3.384,3.4812,80996,0
+ATEC.US,D,20160816,000000,3.384,3.84,3.2424,3.48,40179,0
+ATEC.US,D,20160817,000000,3.84,3.84,3.504,3.66,9996,0
+ATEC.US,D,20160818,000000,3.72,3.8268,3.48,3.72,20461,0
+ATEC.US,D,20160819,000000,3.78,3.78,2.64,3.6912,26219,0
+ATEC.US,D,20160822,000000,3.9,4.2,3.72,4.08,20165,0
+ATEC.US,D,20160823,000000,4.08,4.08,3.444,3.72,13862,0
+ATEC.US,D,20160824,000000,3.84,3.96,3.36,3.6,19493,0
+ATEC.US,D,20160825,000000,3.8,3.8,3.04,3.5898,66761,0
+ATEC.US,D,20160826,000000,3.53,3.71,3.355,3.692,180714,0
+ATEC.US,D,20160829,000000,3.64,3.94,3.57,3.83,130598,0
+ATEC.US,D,20160830,000000,3.86,4.46,3.76,3.94,479714,0
+ATEC.US,D,20160831,000000,3.97,4.0456,3.9,4,45481,0
+ATEC.US,D,20160901,000000,4,4.25,3.91,4.13,103198,0
+ATEC.US,D,20160902,000000,4.99,4.99,4.1701,4.49,973048,0
+ATEC.US,D,20160906,000000,4.45,4.45,3.94,4,384526,0
+ATEC.US,D,20160907,000000,4.03,4.28,3.99,4.18,106547,0
+ATEC.US,D,20160908,000000,4.15,4.27,4.05,4.18,47667,0
+ATEC.US,D,20160909,000000,4.14,4.27,4.14,4.26,49995,0
+ATEC.US,D,20160912,000000,4.21,4.57,4.1101,4.5,131761,0
+ATEC.US,D,20160913,000000,4.46,4.85,4.26,4.77,452922,0
+ATEC.US,D,20160914,000000,4.8,5.511,4.61,5.02,507845,0
+ATEC.US,D,20160915,000000,5.02,5.27,4.88,5.26,173408,0
+ATEC.US,D,20160916,000000,5.21,6.34,5.21,6.32,495714,0
+ATEC.US,D,20160919,000000,6.54,7.44,6.1,6.27,599136,0
+ATEC.US,D,20160920,000000,6.22,6.53,6.15,6.33,142983,0
+ATEC.US,D,20160921,000000,6.3,7.1848,6.28,7.11,258660,0
+ATEC.US,D,20160922,000000,7.38,8.3417,7.22,8.25,262721,0
+ATEC.US,D,20160923,000000,8.26,9.4299,8.26,8.63,324338,0
+ATEC.US,D,20160926,000000,8.44,9.01,8.12,8.21,195946,0
+ATEC.US,D,20160927,000000,8.13,8.58,7.72,8.43,97945,0
+ATEC.US,D,20160928,000000,8.63,9.025,8.4607,8.98,216579,0
+ATEC.US,D,20160929,000000,9,9.4,8.725,9.33,99342,0
+ATEC.US,D,20160930,000000,9.18,9.65,9.05,9.4,83588,0
+ATEC.US,D,20161003,000000,9.25,9.2723,7.92,8.22,188195,0
+ATEC.US,D,20161004,000000,8.15,8.4,7.12,7.37,141939,0
+ATEC.US,D,20161005,000000,7.22,7.43,7.02,7.33,74248,0
+ATEC.US,D,20161006,000000,6.9,6.95,6.15,6.62,163420,0
+ATEC.US,D,20161007,000000,6.45,7.58,6.1601,7.27,156646,0
+ATEC.US,D,20161010,000000,7.24,7.25,6.7101,6.72,103107,0
+ATEC.US,D,20161011,000000,6.64,6.96,6.31,6.83,47782,0
+ATEC.US,D,20161012,000000,6.77,7.356,6.3612,7.02,59988,0
+ATEC.US,D,20161013,000000,6.91,7.085,6.63,6.67,27108,0
+ATEC.US,D,20161014,000000,6.77,6.77,6.3825,6.58,129966,0
+ATEC.US,D,20161017,000000,6.59,6.8,6.2801,6.515,160572,0
+ATEC.US,D,20161018,000000,6.54,6.82,6.38,6.69,53750,0
+ATEC.US,D,20161019,000000,6.82,6.98,6.26,6.4,66392,0
+ATEC.US,D,20161020,000000,6.38,6.6,5.78,5.98,165562,0
+ATEC.US,D,20161021,000000,5.95,6.37,5.9001,6.21,34533,0
+ATEC.US,D,20161024,000000,6.18,6.3699,6.01,6.18,45848,0
+ATEC.US,D,20161025,000000,6.19,6.27,5.83,5.9,83114,0
+ATEC.US,D,20161026,000000,5.82,6.3,5.56,6.29,100634,0
+ATEC.US,D,20161027,000000,6.3,6.78,6.3,6.55,48025,0
+ATEC.US,D,20161028,000000,6.62,6.62,6.1603,6.28,44158,0
+ATEC.US,D,20161031,000000,6.23,6.31,5.9201,6.23,48825,0
+ATEC.US,D,20161101,000000,6.2535,6.4,5.83,5.97,52874,0
+ATEC.US,D,20161102,000000,5.917,6.29,5.82,5.99,55890,0
+ATEC.US,D,20161103,000000,6,6.15,5.62,6.07,67740,0
+ATEC.US,D,20161104,000000,6.0405,6.19,5.86,5.98,33855,0
+ATEC.US,D,20161107,000000,5.97,6.4,5.91,5.97,39196,0
+ATEC.US,D,20161108,000000,6.08,6.08,5.62,5.62,35656,0
+ATEC.US,D,20161109,000000,5.58,5.58,5.31,5.41,30982,0
+ATEC.US,D,20161110,000000,5.32,5.3404,4.52,4.73,65682,0
+ATEC.US,D,20161111,000000,4.58,5.29,4.15,4.7,123679,0
+ATEC.US,D,20161114,000000,4.6,5.33,4.59,5.17,147169,0
+ATEC.US,D,20161115,000000,5.14,5.35,4.9722,5.19,16042,0
+ATEC.US,D,20161116,000000,5.5731,5.5731,5.01,5.1,53742,0
+ATEC.US,D,20161117,000000,5.04,5.27,5.04,5.23,20903,0
+ATEC.US,D,20161118,000000,5.15,5.275,5.02,5.245,27894,0
+ATEC.US,D,20161121,000000,5.2,5.61,5.1401,5.34,93314,0
+ATEC.US,D,20161122,000000,5.32,5.32,5.06,5.14,20950,0
+ATEC.US,D,20161123,000000,5.01,5.53,4.91,5.36,165917,0
+ATEC.US,D,20161125,000000,5.3999,5.68,5.2499,5.56,182442,0
+ATEC.US,D,20161128,000000,5.5,5.81,5.35,5.67,101722,0
+ATEC.US,D,20161129,000000,5.53,5.69,5.28,5.34,69272,0
+ATEC.US,D,20161130,000000,5.31,5.41,5.05,5.23,144795,0
+ATEC.US,D,20161201,000000,5.19,5.26,5.01,5.1,52317,0
+ATEC.US,D,20161202,000000,5.1,5.12,5.0251,5.09,28752,0
+ATEC.US,D,20161205,000000,5.32,5.33,5,5.08,139379,0
+ATEC.US,D,20161206,000000,5.06,5.26,4.9,4.92,51850,0
+ATEC.US,D,20161207,000000,4.85,5.15,4.85,4.85,75292,0
+ATEC.US,D,20161208,000000,4.83,4.98,4.8,4.88,49307,0
+ATEC.US,D,20161209,000000,4.85,4.99,4.81,4.9,11958,0
+ATEC.US,D,20161212,000000,4.54,4.82,4.35,4.43,96333,0
+ATEC.US,D,20161213,000000,4.42,4.56,4.2,4.3,31022,0
+ATEC.US,D,20161214,000000,4.26,4.29,3.9673,4.09,60890,0
+ATEC.US,D,20161215,000000,4.03,4.4257,3.93,4.11,70391,0
+ATEC.US,D,20161216,000000,4.11,4.45,3.82,4.02,76036,0
+ATEC.US,D,20161219,000000,4.02,4.15,3.92,4,52406,0
+ATEC.US,D,20161220,000000,4.08,4.08,3.7301,3.81,43583,0
+ATEC.US,D,20161221,000000,3.8,3.8899,3.29,3.58,96406,0
+ATEC.US,D,20161222,000000,3.52,3.85,3.4,3.48,130315,0
+ATEC.US,D,20161223,000000,3.5,3.5,3.26,3.41,61650,0
+ATEC.US,D,20161227,000000,3.44,3.45,3.1208,3.37,98224,0
+ATEC.US,D,20161228,000000,3.32,3.7154,3.15,3.53,156198,0
+ATEC.US,D,20161229,000000,3.38,3.64,3.28,3.4,115567,0
+ATEC.US,D,20161230,000000,3.4,3.5,3.21,3.21,76157,0
+ATEC.US,D,20170103,000000,3.2,3.53,3.2,3.22,33285,0
+ATEC.US,D,20170104,000000,3.25,3.47,3.0813,3.31,71776,0
+ATEC.US,D,20170105,000000,3.33,3.72,3.3,3.52,162726,0
+ATEC.US,D,20170106,000000,3.69,3.735,3.38,3.54,105891,0
+ATEC.US,D,20170109,000000,3.57,3.91,3.5,3.53,80188,0
+ATEC.US,D,20170110,000000,3.57,3.7,3.5225,3.54,23546,0
+ATEC.US,D,20170111,000000,3.55,3.65,3.55,3.59,19978,0
+ATEC.US,D,20170112,000000,3.6,3.6,3.45,3.5,13682,0
+ATEC.US,D,20170113,000000,3.51,3.67,3.41,3.55,52695,0
+ATEC.US,D,20170117,000000,3.63,3.7,3.51,3.56,59818,0
+ATEC.US,D,20170118,000000,3.64,3.64,3.46,3.51,26634,0
+ATEC.US,D,20170119,000000,3.56,3.56,3.35,3.4,25962,0
+ATEC.US,D,20170120,000000,3.36,3.55,3.36,3.41,46682,0
+ATEC.US,D,20170123,000000,3.52,3.52,3.22,3.24,55559,0
+ATEC.US,D,20170124,000000,3.26,3.33,3.18,3.22,28462,0
+ATEC.US,D,20170125,000000,3.21,3.36,3.18,3.27,13654,0
+ATEC.US,D,20170126,000000,3.27,3.37,3.07,3.24,31831,0
+ATEC.US,D,20170127,000000,3.33,3.42,3.06,3.14,26014,0
+ATEC.US,D,20170130,000000,3.14,3.147,2.63,2.98,75634,0
+ATEC.US,D,20170131,000000,3.0116,3.0116,2.8,2.885,71538,0
+ATEC.US,D,20170201,000000,2.9,3.09,2.9,2.96,10948,0
+ATEC.US,D,20170202,000000,2.9039,3.286,2.9039,3.04,17174,0
+ATEC.US,D,20170203,000000,3.02,3.1,2.82,3,38182,0
+ATEC.US,D,20170206,000000,3.02,3.02,2.88,2.88,7671,0
+ATEC.US,D,20170207,000000,2.9,2.9559,2.9,2.92,13100,0
+ATEC.US,D,20170208,000000,2.92,2.99,2.83,2.99,26174,0
+ATEC.US,D,20170209,000000,2.94,3.18,2.81,2.95,92806,0
+ATEC.US,D,20170210,000000,2.95,3.05,2.82,2.92,5213,0
+ATEC.US,D,20170213,000000,2.9,3.06,2.9,2.98,31687,0
+ATEC.US,D,20170214,000000,3.0855,3.09,2.89,2.93,21890,0
+ATEC.US,D,20170215,000000,2.9514,3.15,2.9,2.98,36949,0
+ATEC.US,D,20170216,000000,2.94,2.98,2.88,2.89,12041,0
+ATEC.US,D,20170217,000000,2.91,2.94,2.62,2.91,22934,0
+ATEC.US,D,20170221,000000,3.09,3.1,2.93,3.09,28250,0
+ATEC.US,D,20170222,000000,3.11,3.25,3.06,3.12,39654,0
+ATEC.US,D,20170223,000000,3.19,3.34,2.81,3.27,55246,0
+ATEC.US,D,20170224,000000,3.44,3.65,3.25,3.55,97699,0
+ATEC.US,D,20170227,000000,3.6,3.74,3.24,3.57,117144,0
+ATEC.US,D,20170228,000000,3.6,3.68,3.2659,3.37,62100,0
+ATEC.US,D,20170301,000000,3.32,3.73,3.25,3.54,68674,0
+ATEC.US,D,20170302,000000,3.55,4.139,3.39,3.9,102560,0
+ATEC.US,D,20170303,000000,3.93,5.8,3.93,4.58,1000004,0
+ATEC.US,D,20170306,000000,4.55,4.55,3.75,4.1,190505,0
+ATEC.US,D,20170307,000000,4.04,4.35,3.81,4.02,87294,0
+ATEC.US,D,20170308,000000,4.03,4.1099,3.61,3.65,83882,0
+ATEC.US,D,20170309,000000,3.61,3.76,3.3968,3.57,24030,0
+ATEC.US,D,20170310,000000,3.57,3.7,3.31,3.54,12023,0
+ATEC.US,D,20170313,000000,3.5326,3.86,3.44,3.61,33511,0
+ATEC.US,D,20170314,000000,3.62,4.2,3.62,3.93,8733,0
+ATEC.US,D,20170315,000000,3.92,3.92,3.71,3.81,25404,0
+ATEC.US,D,20170316,000000,3.75,3.75,3.2,3.3,165184,0
+ATEC.US,D,20170317,000000,3.29,3.32,3.15,3.17,128427,0
+ATEC.US,D,20170320,000000,3.14,3.14,2.83,2.87,173029,0
+ATEC.US,D,20170321,000000,2.91,3.0089,2.7,2.8,66527,0
+ATEC.US,D,20170322,000000,2.77,2.95,2.65,2.68,146690,0
+ATEC.US,D,20170323,000000,2.44,2.5,1.96,2.07,426244,0
+ATEC.US,D,20170324,000000,2.09,2.21,2.01,2.19,96260,0
+ATEC.US,D,20170327,000000,2.18,2.18,2.02,2.08,39763,0
+ATEC.US,D,20170328,000000,2.1,2.15,2.0554,2.13,52879,0
+ATEC.US,D,20170329,000000,2.1,2.4,2.1,2.3995,159874,0
+ATEC.US,D,20170330,000000,2.4,2.64,2.25,2.411,692649,0
+ATEC.US,D,20170331,000000,2.41,2.41,2.256,2.33,136748,0
+ATEC.US,D,20170403,000000,2.32,2.4437,2.3,2.36,172288,0
+ATEC.US,D,20170404,000000,2.34,2.4184,2.1,2.1,90656,0
+ATEC.US,D,20170405,000000,2.11,2.2788,2.11,2.17,154947,0
+ATEC.US,D,20170406,000000,2.15,2.21,2.13,2.19,68012,0
+ATEC.US,D,20170407,000000,2.24,2.4,2.1,2.12,179877,0
+ATEC.US,D,20170410,000000,2.15,2.19,2.15,2.16,79088,0
+ATEC.US,D,20170411,000000,2.15,2.2088,2.13,2.19,88915,0
+ATEC.US,D,20170412,000000,2.1727,2.4924,2.12,2.21,200407,0
+ATEC.US,D,20170413,000000,2.19,2.19,2.04,2.13,185250,0
+ATEC.US,D,20170417,000000,2.15,2.19,2.04,2.08,423905,0
+ATEC.US,D,20170418,000000,2.03,2.11,1.93,2.02,128085,0
+ATEC.US,D,20170419,000000,1.9727,2.04,1.9574,1.99,120913,0
+ATEC.US,D,20170420,000000,2,2.06,1.975,2,154537,0
+ATEC.US,D,20170421,000000,1.97,2.02,1.95,2,92999,0
+ATEC.US,D,20170424,000000,2,2.02,1.96,1.96,27400,0
+ATEC.US,D,20170425,000000,1.99,2.06,1.98,1.98,81345,0
+ATEC.US,D,20170426,000000,1.98,2.0622,1.95,2.03,46115,0
+ATEC.US,D,20170427,000000,2.1,2.17,2.01,2.13,73968,0
+ATEC.US,D,20170428,000000,2.1144,2.1144,1.99,2.03,32317,0
+ATEC.US,D,20170501,000000,2.06,2.08,1.99,2.07,25085,0
+ATEC.US,D,20170502,000000,2.05,2.07,2.04,2.05,48941,0
+ATEC.US,D,20170503,000000,2.1,2.161,2.1,2.15,46259,0
+ATEC.US,D,20170504,000000,2.12,2.14,2.04,2.07,35683,0
+ATEC.US,D,20170505,000000,2.08,2.1,2.03,2.09,29723,0
+ATEC.US,D,20170508,000000,2.08,2.11,2.07,2.1,4399,0
+ATEC.US,D,20170509,000000,2.13,2.13,2.03,2.09,17742,0
+ATEC.US,D,20170510,000000,2.12,2.129,2.01,2.08,15799,0
+ATEC.US,D,20170511,000000,2.08,2.1,1.95,1.95,47586,0
+ATEC.US,D,20170512,000000,1.967,2.2,1.967,2.12,483625,0
+ATEC.US,D,20170515,000000,2.16,2.18,2.07,2.165,75597,0
+ATEC.US,D,20170516,000000,2.19,2.22,2.0541,2.08,30985,0
+ATEC.US,D,20170517,000000,2.098,2.1445,1.961,2.05,25500,0
+ATEC.US,D,20170518,000000,2.02,2.11,1.95,2,26550,0
+ATEC.US,D,20170519,000000,2.03,2.19,1.96,2.07,64077,0
+ATEC.US,D,20170522,000000,2.11,2.25,2.0131,2.09,52683,0
+ATEC.US,D,20170523,000000,2.05,2.09,1.99,2.01,96803,0
+ATEC.US,D,20170524,000000,2.0098,2.03,1.98,2,25289,0
+ATEC.US,D,20170525,000000,2.01,2.09,1.96,2.03,28729,0
+ATEC.US,D,20170526,000000,2,2,1.89,1.99,46591,0
+ATEC.US,D,20170530,000000,1.99,2,1.89,1.97,41218,0
+ATEC.US,D,20170531,000000,1.95,1.97,1.771,1.95,94946,0
+ATEC.US,D,20170601,000000,1.95,2,1.92,1.98,24107,0
+ATEC.US,D,20170602,000000,1.8901,2.08,1.8901,2.07,27709,0
+ATEC.US,D,20170605,000000,2.01,2.04,1.99,2.01,5453,0
+ATEC.US,D,20170606,000000,1.9615,2.06,1.951,2.03,20692,0
+ATEC.US,D,20170607,000000,2.0301,2.05,1.9411,2,17691,0
+ATEC.US,D,20170608,000000,1.97,2.06,1.93,1.97,12629,0
+ATEC.US,D,20170609,000000,1.98,2.0082,1.96,1.98,2239,0
+ATEC.US,D,20170612,000000,1.99,2,1.96,1.98,16158,0
+ATEC.US,D,20170613,000000,1.955,2,1.92,1.97,3862,0
+ATEC.US,D,20170614,000000,2,2,1.95,1.96,8011,0
+ATEC.US,D,20170615,000000,1.95,1.97,1.9052,1.93,7685,0
+ATEC.US,D,20170616,000000,1.91,1.93,1.81,1.81,41886,0
+ATEC.US,D,20170619,000000,1.87,1.9199,1.83,1.87,12644,0
+ATEC.US,D,20170620,000000,1.87,1.9,1.81,1.81,12969,0
+ATEC.US,D,20170621,000000,1.85,1.87,1.8201,1.86,5663,0
+ATEC.US,D,20170622,000000,1.88,1.89,1.83,1.86,3527,0
+ATEC.US,D,20170623,000000,1.85,1.88,1.83,1.88,15118,0
+ATEC.US,D,20170626,000000,1.86,1.87,1.8037,1.85,15887,0
+ATEC.US,D,20170627,000000,1.81,1.84,1.79,1.79,11061,0
+ATEC.US,D,20170628,000000,1.8399,1.8778,1.82,1.83,15782,0
+ATEC.US,D,20170629,000000,1.83,1.87,1.83,1.86,13627,0
+ATEC.US,D,20170630,000000,1.89,1.89,1.8,1.85,34976,0
+ATEC.US,D,20170703,000000,1.87,1.89,1.86,1.86,5004,0
+ATEC.US,D,20170705,000000,1.86,1.86,1.77,1.78,23718,0
+ATEC.US,D,20170706,000000,1.77,1.81,1.77,1.8,23050,0
+ATEC.US,D,20170707,000000,1.81,1.88,1.7924,1.87,41352,0
+ATEC.US,D,20170710,000000,1.86,1.94,1.8,1.81,47272,0
+ATEC.US,D,20170711,000000,1.877,1.895,1.72,1.73,125604,0
+ATEC.US,D,20170712,000000,1.77,1.77,1.6,1.73,84519,0
+ATEC.US,D,20170713,000000,1.7,1.7588,1.64,1.66,78956,0
+ATEC.US,D,20170714,000000,1.65,1.7688,1.62,1.69,40748,0
+ATEC.US,D,20170717,000000,1.66,1.7,1.65,1.65,18356,0
+ATEC.US,D,20170718,000000,1.67,1.67,1.66,1.67,6656,0
+ATEC.US,D,20170719,000000,1.67,1.7,1.67,1.6865,11861,0
+ATEC.US,D,20170720,000000,1.699,1.84,1.6972,1.79,50743,0
+ATEC.US,D,20170721,000000,1.78,1.78,1.72,1.725,10536,0
+ATEC.US,D,20170724,000000,1.76,1.76,1.69,1.71,10010,0
+ATEC.US,D,20170725,000000,1.74,1.8,1.72,1.72,13552,0
+ATEC.US,D,20170726,000000,1.7245,1.78,1.67,1.68,20695,0
+ATEC.US,D,20170727,000000,1.6652,1.73,1.64,1.66,7677,0
+ATEC.US,D,20170728,000000,1.61,1.73,1.58,1.67,57969,0
+ATEC.US,D,20170731,000000,1.5999,1.73,1.59,1.63,23799,0
+ATEC.US,D,20170801,000000,1.63,1.75,1.5999,1.7,23891,0
+ATEC.US,D,20170802,000000,1.7,1.7,1.66,1.66,6570,0
+ATEC.US,D,20170803,000000,1.7,1.7305,1.6623,1.72,13698,0
+ATEC.US,D,20170804,000000,1.618,1.72,1.618,1.71,7206,0
+ATEC.US,D,20170807,000000,1.73,1.73,1.6826,1.73,12486,0
+ATEC.US,D,20170808,000000,1.73,1.7879,1.6101,1.7299,18062,0
+ATEC.US,D,20170809,000000,1.68,1.7315,1.576,1.64,9584,0
+ATEC.US,D,20170810,000000,1.73,1.73,1.6188,1.64,34577,0
+ATEC.US,D,20170811,000000,1.72,1.73,1.6009,1.6799,22249,0
+ATEC.US,D,20170814,000000,1.72,1.7999,1.63,1.69,45559,0
+ATEC.US,D,20170815,000000,1.7,1.7899,1.67,1.68,30707,0
+ATEC.US,D,20170816,000000,1.75,1.75,1.64,1.735,20644,0
+ATEC.US,D,20170817,000000,1.796,1.84,1.76,1.84,133026,0
+ATEC.US,D,20170818,000000,1.8603,1.9346,1.8381,1.92,43122,0
+ATEC.US,D,20170821,000000,1.98,1.98,1.9,1.94,247266,0
+ATEC.US,D,20170822,000000,1.94,1.97,1.7982,1.92,74523,0
+ATEC.US,D,20170823,000000,1.9226,1.97,1.911,1.94,43499,0
+ATEC.US,D,20170824,000000,1.93,1.96,1.93,1.95,15991,0
+ATEC.US,D,20170825,000000,1.97,2.0101,1.94,1.94,40601,0
+ATEC.US,D,20170828,000000,1.94,2.019,1.8995,1.98,50082,0
+ATEC.US,D,20170829,000000,1.96,2.01,1.91,1.99,75319,0
+ATEC.US,D,20170830,000000,2.02,2.12,1.98,2.06,100575,0
+ATEC.US,D,20170831,000000,2.07,2.1258,2,2.04,58213,0
+ATEC.US,D,20170901,000000,2,2.19,2,2.16,83830,0
+ATEC.US,D,20170905,000000,2.16,2.3,2.15,2.28,100834,0
+ATEC.US,D,20170906,000000,2.32,2.35,2.2,2.27,62344,0
+ATEC.US,D,20170907,000000,2.29,2.36,2.22,2.29,120913,0
+ATEC.US,D,20170908,000000,2.29,2.32,2.22,2.3,54216,0
+ATEC.US,D,20170911,000000,2.3,2.3769,2.26,2.305,113452,0
+ATEC.US,D,20170912,000000,2.3,2.35,2.29,2.31,236455,0
+ATEC.US,D,20170913,000000,2.32,2.4495,2.27,2.41,615667,0
+ATEC.US,D,20170914,000000,2.43,2.44,2.281,2.39,810922,0
+ATEC.US,D,20170915,000000,2.38,2.44,2.3,2.3,154591,0
+ATEC.US,D,20170918,000000,2.27,2.3046,2.2162,2.22,69425,0
+ATEC.US,D,20170919,000000,2.21,2.23,1.96,2.1,153208,0
+ATEC.US,D,20170920,000000,2.1022,2.2,2.1022,2.13,11961,0
+ATEC.US,D,20170921,000000,2.09,2.2,2.09,2.13,20549,0
+ATEC.US,D,20170922,000000,2.15,2.2,2.12,2.19,33564,0
+ATEC.US,D,20170925,000000,2.2,2.319,2.1999,2.24,90994,0
+ATEC.US,D,20170926,000000,2.24,2.2831,2.2,2.2,50167,0
+ATEC.US,D,20170927,000000,2.2646,2.29,2.2335,2.25,26635,0
+ATEC.US,D,20170928,000000,2.24,2.29,2.225,2.25,17999,0
+ATEC.US,D,20170929,000000,2.26,2.29,2.21,2.26,6485,0
+ATEC.US,D,20171002,000000,2.28,3.369,2.25,3.22,1443365,0
+ATEC.US,D,20171003,000000,3.07,3.25,2.85,3.07,492663,0
+ATEC.US,D,20171004,000000,3.1,3.1,2.85,2.95,211848,0
+ATEC.US,D,20171005,000000,3,3.078,2.84,3.03,190436,0
+ATEC.US,D,20171006,000000,3.05,3.14,3.005,3.14,108430,0
+ATEC.US,D,20171009,000000,3.28,3.78,3.22,3.73,587664,0
+ATEC.US,D,20171010,000000,3.73,3.89,3.7,3.84,338973,0
+ATEC.US,D,20171011,000000,3.6,3.82,3.46,3.71,316569,0
+ATEC.US,D,20171012,000000,3.95,3.99,3.46,3.75,215558,0
+ATEC.US,D,20171013,000000,3.75,3.75,3.54,3.61,136885,0
+ATEC.US,D,20171016,000000,3.75,3.84,3.62,3.71,86525,0
+ATEC.US,D,20171017,000000,3.77,3.8,3.67,3.77,141109,0
+ATEC.US,D,20171018,000000,3.78,4.2686,3.76,4.13,413718,0
+ATEC.US,D,20171019,000000,4.15,4.27,4.0832,4.12,187684,0
+ATEC.US,D,20171020,000000,4.18,4.2,4.12,4.15,97002,0
+ATEC.US,D,20171023,000000,4.21,4.24,4.03,4.1,182889,0
+ATEC.US,D,20171024,000000,4.15,4.15,3.63,3.89,439368,0
+ATEC.US,D,20171025,000000,3.97,4.05,3.67,4,176356,0
+ATEC.US,D,20171026,000000,4,4.11,3.75,3.96,131616,0
+ATEC.US,D,20171027,000000,3.92,4.03,3.84,3.87,183984,0
+ATEC.US,D,20171030,000000,3.98,3.98,3.52,3.66,112367,0
+ATEC.US,D,20171031,000000,3.63,3.82,3.5,3.59,102767,0
+ATEC.US,D,20171101,000000,3.63,3.72,3.5,3.57,37569,0
+ATEC.US,D,20171102,000000,3.57,3.71,3.54,3.65,35748,0
+ATEC.US,D,20171103,000000,3.7,3.8992,3.7,3.79,77227,0
+ATEC.US,D,20171106,000000,3.84,3.84,3.67,3.68,11247,0
+ATEC.US,D,20171107,000000,3.74,3.74,3.554,3.63,24735,0
+ATEC.US,D,20171108,000000,3.6,3.68,3.5581,3.6,31161,0
+ATEC.US,D,20171109,000000,3.6,3.67,3.43,3.59,84679,0
+ATEC.US,D,20171110,000000,3.59,3.7099,3.501,3.58,49301,0
+ATEC.US,D,20171113,000000,3.6,3.7074,3.531,3.6,46591,0
+ATEC.US,D,20171114,000000,3.58,3.6,3.53,3.585,50778,0
+ATEC.US,D,20171115,000000,3.6,3.6,3.5,3.54,71539,0
+ATEC.US,D,20171116,000000,3.52,3.53,3.401,3.41,64550,0
+ATEC.US,D,20171117,000000,3.39,3.4231,3.26,3.36,84513,0
+ATEC.US,D,20171120,000000,3.33,3.39,3.21,3.24,186538,0
+ATEC.US,D,20171121,000000,3.29,3.3,2.98,2.99,238214,0
+ATEC.US,D,20171122,000000,3,3.1,2.96,2.96,140922,0
+ATEC.US,D,20171124,000000,3,3,2.86,2.97,38517,0
+ATEC.US,D,20171127,000000,2.98,3,2.88,2.9,34169,0
+ATEC.US,D,20171128,000000,2.867,2.867,2.43,2.59,220015,0
+ATEC.US,D,20171129,000000,2.63,2.69,2.56,2.56,157099,0
+ATEC.US,D,20171130,000000,2.63,2.689,2.56,2.62,132471,0
+ATEC.US,D,20171201,000000,2.74,2.77,2.57,2.65,76042,0
+ATEC.US,D,20171204,000000,2.7,2.79,2.575,2.6,109440,0
+ATEC.US,D,20171205,000000,2.65,2.65,2.56,2.59,37405,0
+ATEC.US,D,20171206,000000,2.56,2.69,2.49,2.58,174321,0
+ATEC.US,D,20171207,000000,2.55,2.71,2.5,2.53,103033,0
+ATEC.US,D,20171208,000000,2.65,2.65,2.5,2.51,55326,0
+ATEC.US,D,20171211,000000,2.49,2.75,2.46,2.49,104527,0
+ATEC.US,D,20171212,000000,2.46,2.59,2.45,2.48,176029,0
+ATEC.US,D,20171213,000000,2.47,2.7,2.42,2.47,664201,0
+ATEC.US,D,20171214,000000,2.49,2.55,2.35,2.37,179597,0
+ATEC.US,D,20171215,000000,2.38,2.53,2.31,2.48,106527,0
+ATEC.US,D,20171218,000000,2.48,2.65,2.44,2.51,75442,0
+ATEC.US,D,20171219,000000,2.53,2.68,2.515,2.53,108156,0
+ATEC.US,D,20171220,000000,2.6,2.65,2.56,2.56,112873,0
+ATEC.US,D,20171221,000000,2.58,2.64,2.52,2.61,62208,0
+ATEC.US,D,20171222,000000,2.59,2.7783,2.55,2.62,151810,0
+ATEC.US,D,20171226,000000,2.64,2.689,2.56,2.62,28245,0
+ATEC.US,D,20171227,000000,2.675,2.8,2.65,2.68,96688,0
+ATEC.US,D,20171228,000000,2.66,2.749,2.58,2.61,101827,0
+ATEC.US,D,20171229,000000,2.66,2.71,2.55,2.64,110587,0
+ATEC.US,D,20180102,000000,2.71,2.7714,2.621,2.7,49568,0
+ATEC.US,D,20180103,000000,2.65,2.75,2.65,2.72,52747,0
+ATEC.US,D,20180104,000000,2.72,2.93,2.66,2.77,107138,0
+ATEC.US,D,20180105,000000,2.9,3.3,2.8,3,359393,0
+ATEC.US,D,20180108,000000,3.05,3.47,3.02,3.41,468708,0
+ATEC.US,D,20180109,000000,3.45,3.5816,3.1,3.3,263508,0
+ATEC.US,D,20180110,000000,3.3,3.3,3.1205,3.2,63303,0
+ATEC.US,D,20180111,000000,3.22,3.33,3.2,3.23,47217,0
+ATEC.US,D,20180112,000000,3.2206,3.234,3.01,3.12,113653,0
+ATEC.US,D,20180116,000000,3.16,3.29,3.14,3.22,169716,0
+ATEC.US,D,20180117,000000,3.2,3.5896,3.1609,3.53,189706,0
+ATEC.US,D,20180118,000000,3.5,3.6,3.31,3.43,198392,0
+ATEC.US,D,20180119,000000,3.46,3.52,3.21,3.35,91461,0
+ATEC.US,D,20180122,000000,3.3001,3.51,3.3001,3.45,101700,0
+ATEC.US,D,20180123,000000,3.42,3.42,3.25,3.34,46870,0
+ATEC.US,D,20180124,000000,3.37,3.43,3.2501,3.33,26469,0
+ATEC.US,D,20180125,000000,3.2877,3.45,3.2877,3.45,40742,0
+ATEC.US,D,20180126,000000,3.45,3.5,3.301,3.44,61330,0
+ATEC.US,D,20180129,000000,3.4213,3.539,3.3689,3.37,34317,0
+ATEC.US,D,20180130,000000,3.39,3.42,3.3,3.3,34006,0
+ATEC.US,D,20180131,000000,3.306,3.36,3.15,3.2,96894,0
+ATEC.US,D,20180201,000000,3.2,3.3,3.2,3.24,39037,0
+ATEC.US,D,20180202,000000,3.24,3.3,3.125,3.15,44528,0
+ATEC.US,D,20180205,000000,3.21,3.335,3.101,3.11,41820,0
+ATEC.US,D,20180206,000000,3.01,3.3,3.01,3.26,71561,0
+ATEC.US,D,20180207,000000,3.27,3.3461,3.25,3.3,69692,0
+ATEC.US,D,20180208,000000,3.3,3.46,3.24,3.24,69721,0
+ATEC.US,D,20180209,000000,3.3,3.439,3.24,3.25,75430,0
+ATEC.US,D,20180212,000000,3.38,3.431,3.24,3.31,56665,0
+ATEC.US,D,20180213,000000,3.25,3.4,3.25,3.28,81310,0
+ATEC.US,D,20180214,000000,3.28,3.32,3.12,3.22,80404,0
+ATEC.US,D,20180215,000000,3.27,3.27,3.06,3.22,114327,0
+ATEC.US,D,20180216,000000,3.22,3.44,3.08,3.255,129524,0
+ATEC.US,D,20180220,000000,3.15,3.4,3.1366,3.27,87911,0
+ATEC.US,D,20180221,000000,3.4,3.45,3.33,3.42,64547,0
+ATEC.US,D,20180222,000000,3.45,3.45,3.25,3.27,40166,0
+ATEC.US,D,20180223,000000,3.33,3.33,3.25,3.29,43277,0
+ATEC.US,D,20180226,000000,3.34,3.4226,3.32,3.34,55508,0
+ATEC.US,D,20180227,000000,3.38,3.399,3.24,3.29,17897,0
+ATEC.US,D,20180228,000000,3.3441,3.3441,3.19,3.19,18184,0
+ATEC.US,D,20180301,000000,3.18,3.25,3.1,3.21,37855,0
+ATEC.US,D,20180302,000000,3.17,3.25,3.17,3.22,72080,0
+ATEC.US,D,20180305,000000,3.21,3.29,3.21,3.22,72097,0
+ATEC.US,D,20180306,000000,3.25,3.3334,3.2,3.29,28861,0
+ATEC.US,D,20180307,000000,3.29,3.5,3.28,3.4,104432,0
+ATEC.US,D,20180308,000000,3.4,3.5984,3.1,3.48,218818,0
+ATEC.US,D,20180309,000000,3.5,3.5826,3.18,3.43,180126,0
+ATEC.US,D,20180312,000000,3.45,3.45,3.24,3.3,121832,0
+ATEC.US,D,20180313,000000,3.3421,3.4,3.14,3.14,86109,0
+ATEC.US,D,20180314,000000,3.1422,3.21,3.049,3.17,82823,0
+ATEC.US,D,20180315,000000,3.17,3.2799,3.08,3.22,47129,0
+ATEC.US,D,20180316,000000,3.2,3.26,3.14,3.26,63134,0
+ATEC.US,D,20180319,000000,3.28,3.38,3.211,3.28,138790,0
+ATEC.US,D,20180320,000000,3.29,3.41,3.29,3.36,76672,0
+ATEC.US,D,20180321,000000,3.4,3.5,3.3401,3.4,136712,0
+ATEC.US,D,20180322,000000,3.29,3.38,3.2604,3.35,43654,0
+ATEC.US,D,20180323,000000,3.3,3.3999,3.3,3.3,37680,0
+ATEC.US,D,20180326,000000,3.3,3.319,3.15,3.15,60503,0
+ATEC.US,D,20180327,000000,3.15,3.25,3.15,3.17,55670,0
+ATEC.US,D,20180328,000000,3.15,3.2,3.04,3.04,71928,0
+ATEC.US,D,20180329,000000,3.11,3.21,3.02,3.21,68235,0
+ATEC.US,D,20180402,000000,3.6,3.6,3.09,3.3,59028,0
+ATEC.US,D,20180403,000000,3.24,3.37,3.15,3.25,23962,0
+ATEC.US,D,20180404,000000,3.29,3.3,3.13,3.3,19408,0
+ATEC.US,D,20180405,000000,3.3,3.3108,3.2,3.25,36194,0
+ATEC.US,D,20180406,000000,3.26,3.405,3.2087,3.35,18448,0
+ATEC.US,D,20180409,000000,3.33,3.44,3.21,3.37,32424,0
+ATEC.US,D,20180410,000000,3.43,3.43,3.31,3.39,20302,0
+ATEC.US,D,20180411,000000,3.43,3.49,3.405,3.47,38848,0
+ATEC.US,D,20180412,000000,3.5,3.5,3.45,3.5,159998,0
+ATEC.US,D,20180413,000000,3.5,3.58,3.5,3.55,93245,0
+ATEC.US,D,20180416,000000,3.55,3.59,3.521,3.58,88815,0
+ATEC.US,D,20180417,000000,3.58,3.58,3.5,3.51,42936,0
+ATEC.US,D,20180418,000000,3.46,3.6,3.46,3.58,57026,0
+ATEC.US,D,20180419,000000,3.59,3.8,3.5823,3.7,167375,0
+ATEC.US,D,20180420,000000,3.61,3.93,3.61,3.86,232122,0
+ATEC.US,D,20180423,000000,4.02,4.21,3.9,4.02,250858,0
+ATEC.US,D,20180424,000000,4.04,4.21,3.9594,4.03,92083,0
+ATEC.US,D,20180425,000000,4.05,4.191,3.95,4.07,359092,0
+ATEC.US,D,20180426,000000,4.1,4.1,4.0481,4.06,91736,0
+ATEC.US,D,20180427,000000,4.08,4.08,3.78,3.82,118753,0
+ATEC.US,D,20180430,000000,3.8,3.9,3.8,3.84,22679,0
+ATEC.US,D,20180501,000000,3.84,3.9,3.71,3.72,20301,0
+ATEC.US,D,20180502,000000,3.71,4.01,3.71,3.88,116634,0
+ATEC.US,D,20180503,000000,3.9,3.9199,3.731,3.8,120921,0
+ATEC.US,D,20180504,000000,3.82,3.91,3.75,3.75,31154,0
+ATEC.US,D,20180507,000000,3.81,3.9096,3.61,3.64,66741,0
+ATEC.US,D,20180508,000000,3.61,3.61,3.5499,3.56,23436,0
+ATEC.US,D,20180509,000000,3.57,3.65,3.48,3.5,67199,0
+ATEC.US,D,20180510,000000,3.55,3.7,3.5,3.69,96405,0
+ATEC.US,D,20180511,000000,3.7,3.7,3.4,3.43,145303,0
+ATEC.US,D,20180514,000000,3.5,3.5,3.27,3.4,64345,0
+ATEC.US,D,20180515,000000,3.38,3.47,3.29,3.47,52558,0
+ATEC.US,D,20180516,000000,3.45,3.8401,3.45,3.66,174927,0
+ATEC.US,D,20180517,000000,3.68,3.69,3.628,3.67,125902,0
+ATEC.US,D,20180518,000000,3.63,3.86,3.63,3.73,97059,0
+ATEC.US,D,20180521,000000,3.75,3.99,3.75,3.99,111801,0
+ATEC.US,D,20180522,000000,3.99,4.08,3.85,3.9,133513,0
+ATEC.US,D,20180523,000000,3.9,3.99,3.88,3.92,41761,0
+ATEC.US,D,20180524,000000,3.91,3.989,3.7886,3.91,37033,0
+ATEC.US,D,20180525,000000,3.95,3.97,3.89,3.93,33776,0
+ATEC.US,D,20180529,000000,3.93,3.99,3.86,3.86,24687,0
+ATEC.US,D,20180530,000000,3.9,4,3.77,3.78,60077,0
+ATEC.US,D,20180531,000000,3.76,3.9,3.76,3.83,25055,0
+ATEC.US,D,20180601,000000,3.83,4.01,3.83,3.98,126841,0
+ATEC.US,D,20180604,000000,4,4,3.9,3.9,39715,0
+ATEC.US,D,20180605,000000,3.92,3.955,3.825,3.87,49423,0
+ATEC.US,D,20180606,000000,3.86,3.939,3.81,3.89,16643,0
+ATEC.US,D,20180607,000000,3.91,3.91,3.8,3.82,26114,0
+ATEC.US,D,20180608,000000,3.8,3.8,3.41,3.46,387099,0
+ATEC.US,D,20180611,000000,3.48,3.5482,3.4,3.41,100609,0
+ATEC.US,D,20180612,000000,3.41,3.41,3.35,3.38,89443,0
+ATEC.US,D,20180613,000000,3.4,3.5664,3.3921,3.44,206879,0
+ATEC.US,D,20180614,000000,3.6,3.62,3.47,3.55,94423,0
+ATEC.US,D,20180615,000000,3.54,3.5699,3.38,3.42,68911,0
+ATEC.US,D,20180618,000000,3.43,3.45,3,3.01,345837,0
+ATEC.US,D,20180619,000000,3,3.01,2.86,2.94,216826,0
+ATEC.US,D,20180620,000000,2.96,3.01,2.74,2.83,255126,0
+ATEC.US,D,20180621,000000,2.9,2.9943,2.84,2.89,135873,0
+ATEC.US,D,20180622,000000,2.91,3,2.83,2.95,204951,0
+ATEC.US,D,20180625,000000,2.93,2.93,2.66,2.82,242898,0
+ATEC.US,D,20180626,000000,2.84,3.0834,2.79,2.95,211992,0
+ATEC.US,D,20180627,000000,2.94,2.97,2.79,2.84,128465,0
+ATEC.US,D,20180628,000000,2.88,3.02,2.8662,2.95,147518,0
+ATEC.US,D,20180629,000000,2.97,3.13,2.9,2.98,102829,0
+ATEC.US,D,20180702,000000,2.99,3,2.83,2.86,81123,0
+ATEC.US,D,20180703,000000,2.88,2.91,2.7493,2.77,180719,0
+ATEC.US,D,20180705,000000,2.77,2.87,2.72,2.85,73723,0
+ATEC.US,D,20180706,000000,2.82,2.84,2.72,2.84,76599,0
+ATEC.US,D,20180709,000000,2.85,3.06,2.78,2.83,101201,0
+ATEC.US,D,20180710,000000,2.84,2.8999,2.78,2.81,62540,0
+ATEC.US,D,20180711,000000,2.83,2.91,2.72,2.81,98167,0
+ATEC.US,D,20180712,000000,2.84,2.89,2.8,2.87,50026,0
+ATEC.US,D,20180713,000000,2.91,2.91,2.77,2.79,57320,0
+ATEC.US,D,20180716,000000,2.84,2.9175,2.8,2.84,81349,0
+ATEC.US,D,20180717,000000,2.79,2.805,2.55,2.69,388465,0
+ATEC.US,D,20180718,000000,2.71,2.85,2.65,2.73,90417,0
+ATEC.US,D,20180719,000000,2.75,2.93,2.75,2.83,92427,0
+ATEC.US,D,20180720,000000,2.9,2.9626,2.8,2.89,66202,0
+ATEC.US,D,20180723,000000,2.89,2.89,2.8,2.8,42386,0
+ATEC.US,D,20180724,000000,2.8,2.8799,2.8,2.8,87585,0
+ATEC.US,D,20180725,000000,2.81,2.81,2.6635,2.8,48430,0
+ATEC.US,D,20180726,000000,2.8,2.8499,2.71,2.78,40876,0
+ATEC.US,D,20180727,000000,2.8,2.82,2.75,2.79,133917,0
+ATEC.US,D,20180730,000000,2.8,2.81,2.6,2.69,148585,0
+ATEC.US,D,20180731,000000,2.67,2.74,2.67,2.7,45884,0
+ATEC.US,D,20180801,000000,2.71,2.81,2.661,2.74,235613,0
+ATEC.US,D,20180802,000000,2.74,2.846,2.74,2.74,190281,0
+ATEC.US,D,20180803,000000,2.74,2.98,2.58,2.87,318305,0
+ATEC.US,D,20180806,000000,2.87,3.03,2.87,3,136985,0
+ATEC.US,D,20180807,000000,3.01,3.16,2.99,3.15,241325,0
+ATEC.US,D,20180808,000000,3.16,3.2,3.1,3.11,109783,0
+ATEC.US,D,20180809,000000,3.09,3.13,3.0361,3.11,10828,0
+ATEC.US,D,20180810,000000,3.12,3.3,3.1,3.24,201728,0
+ATEC.US,D,20180813,000000,3.2,3.29,3.15,3.25,74177,0
+ATEC.US,D,20180814,000000,3.29,3.32,3.22,3.25,121184,0
+ATEC.US,D,20180815,000000,3.21,3.32,3.2,3.31,125033,0
+ATEC.US,D,20180816,000000,3.27,3.36,3.23,3.33,49047,0
+ATEC.US,D,20180817,000000,3.3,3.61,3.3,3.56,311549,0
+ATEC.US,D,20180820,000000,3.55,3.7,3.361,3.56,231745,0
+ATEC.US,D,20180821,000000,3.51,3.9,3.51,3.77,263351,0
+ATEC.US,D,20180822,000000,3.8,3.9227,3.8,3.85,205100,0
+ATEC.US,D,20180823,000000,3.85,3.95,3.72,3.89,146080,0
+ATEC.US,D,20180824,000000,3.94,3.95,3.73,3.75,138942,0
+ATEC.US,D,20180827,000000,3.77,3.8,3.5,3.59,406772,0
+ATEC.US,D,20180828,000000,3.6,3.64,3.32,3.49,172557,0
+ATEC.US,D,20180829,000000,3.47,3.71,3.4379,3.63,284633,0
+ATEC.US,D,20180830,000000,3.65,3.72,3.5175,3.6,114065,0
+ATEC.US,D,20180831,000000,3.6,3.68,3.47,3.51,136294,0
+ATEC.US,D,20180904,000000,3.47,3.475,3.38,3.41,165166,0
+ATEC.US,D,20180905,000000,3.4,3.47,3.14,3.26,120415,0
+ATEC.US,D,20180906,000000,3.3,3.35,3.2,3.3,296873,0
+ATEC.US,D,20180907,000000,3.29,3.32,3.2,3.21,65171,0
+ATEC.US,D,20180910,000000,3.22,3.27,3.15,3.17,58311,0
+ATEC.US,D,20180911,000000,3.18,3.31,3.07,3.21,243333,0
+ATEC.US,D,20180912,000000,3.21,3.4362,3.1993,3.26,58791,0
+ATEC.US,D,20180913,000000,3.3,3.48,3.29,3.44,131404,0
+ATEC.US,D,20180914,000000,3.43,3.48,3.3,3.31,117274,0
+ATEC.US,D,20180917,000000,3.32,3.4,3.26,3.34,102584,0
+ATEC.US,D,20180918,000000,3.35,3.41,3.29,3.29,82916,0
+ATEC.US,D,20180919,000000,3.3,3.4,3.3,3.3,103039,0
+ATEC.US,D,20180920,000000,3.31,3.38,3.2,3.21,170617,0
+ATEC.US,D,20180921,000000,3.22,3.29,3.13,3.26,346183,0
+ATEC.US,D,20180924,000000,3.22,3.35,3.2,3.26,166845,0
+ATEC.US,D,20180925,000000,3.29,3.4,3.21,3.27,149405,0
+ATEC.US,D,20180926,000000,3.32,3.42,3.27,3.29,133328,0
+ATEC.US,D,20180927,000000,3.3,3.44,3.3,3.39,73962,0
+ATEC.US,D,20180928,000000,3.39,3.48,3.35,3.37,66122,0
+ATEC.US,D,20181001,000000,3.35,3.35,3.1,3.11,225742,0
+ATEC.US,D,20181002,000000,3.15,3.3042,3.01,3.04,107914,0
+ATEC.US,D,20181003,000000,3.03,3.2041,2.97,3.07,119107,0
+ATEC.US,D,20181004,000000,3.07,3.1128,3,3.04,43438,0
+ATEC.US,D,20181005,000000,3.0856,3.19,3,3.05,31568,0
+ATEC.US,D,20181008,000000,3.0779,3.0779,2.9101,3,64985,0
+ATEC.US,D,20181009,000000,2.97,3.27,2.97,3,45685,0
+ATEC.US,D,20181010,000000,3.01,3.09,2.95,2.95,49513,0
+ATEC.US,D,20181011,000000,2.95,2.9806,2.8,2.95,184805,0
+ATEC.US,D,20181012,000000,2.98,3.06,2.96,3.05,32178,0
+ATEC.US,D,20181015,000000,3.08,3.14,2.9,3.07,76361,0
+ATEC.US,D,20181016,000000,3.1,3.33,3.03,3.21,160667,0
+ATEC.US,D,20181017,000000,3.29,3.3699,3.18,3.28,108049,0
+ATEC.US,D,20181018,000000,3.29,3.3799,3.12,3.18,56512,0
+ATEC.US,D,20181019,000000,3.1801,3.2485,3,3.13,41006,0
+ATEC.US,D,20181022,000000,3.25,3.305,3,3.21,161978,0
+ATEC.US,D,20181023,000000,3.17,3.2156,3.02,3.07,58198,0
+ATEC.US,D,20181024,000000,3.08,3.1472,2.98,3.08,53352,0
+ATEC.US,D,20181025,000000,3.08,3.08,2.95,2.95,47722,0
+ATEC.US,D,20181026,000000,2.95,3,2.945,2.98,49933,0
+ATEC.US,D,20181029,000000,3.01,3.05,2.965,3.01,67659,0
+ATEC.US,D,20181030,000000,3,3,2.95,2.99,41098,0
+ATEC.US,D,20181031,000000,3.02,3.03,3,3,15944,0
+ATEC.US,D,20181101,000000,3.05,3.2,3.05,3.09,45553,0
+ATEC.US,D,20181102,000000,3.08,3.25,3.08,3.17,141700,0
+ATEC.US,D,20181105,000000,3.2,3.33,3.02,3.04,92190,0
+ATEC.US,D,20181106,000000,3.05,3.12,3.05,3.05,23522,0
+ATEC.US,D,20181107,000000,3.02,3.29,3.01,3.03,194617,0
+ATEC.US,D,20181108,000000,3.05,3.34,3.05,3.19,91553,0
+ATEC.US,D,20181109,000000,2.75,3.19,2.7,2.98,157185,0
+ATEC.US,D,20181112,000000,3.16,3.16,2.9346,2.99,49333,0
+ATEC.US,D,20181113,000000,3,3.1346,2.75,2.86,118240,0
+ATEC.US,D,20181114,000000,2.86,3.15,2.86,2.95,135661,0
+ATEC.US,D,20181115,000000,2.95,2.97,2.8701,2.92,33126,0
+ATEC.US,D,20181116,000000,2.93,2.93,2.815,2.84,55869,0
+ATEC.US,D,20181119,000000,2.9,2.9157,2.62,2.77,106217,0
+ATEC.US,D,20181120,000000,2.87,2.87,2.6331,2.81,63871,0
+ATEC.US,D,20181121,000000,2.82,2.88,2.81,2.83,38308,0
+ATEC.US,D,20181123,000000,2.79,2.81,2.71,2.8,1573,0
+ATEC.US,D,20181126,000000,2.8,2.82,2.75,2.76,16313,0
+ATEC.US,D,20181127,000000,2.75,2.764,2.65,2.665,96290,0
+ATEC.US,D,20181128,000000,2.7,2.75,2.56,2.62,68935,0
+ATEC.US,D,20181129,000000,2.67,2.7,2.58,2.7,39388,0
+ATEC.US,D,20181130,000000,2.71,2.76,2.64,2.71,32736,0
+ATEC.US,D,20181203,000000,2.76,2.8584,2.56,2.63,180300,0
+ATEC.US,D,20181204,000000,2.67,2.75,2.62,2.69,50110,0
+ATEC.US,D,20181206,000000,2.62,2.7,2.58,2.62,106731,0
+ATEC.US,D,20181207,000000,2.64,2.6999,2.56,2.62,160223,0
+ATEC.US,D,20181210,000000,2.55,2.629,2.41,2.42,197616,0
+ATEC.US,D,20181211,000000,2.42,2.53,2.4,2.46,50180,0
+ATEC.US,D,20181212,000000,2.46,2.5999,2.46,2.55,47606,0
+ATEC.US,D,20181213,000000,2.55,2.63,2.48,2.63,35975,0
+ATEC.US,D,20181214,000000,2.6,2.6182,2.5,2.51,44221,0
+ATEC.US,D,20181217,000000,2.52,2.6019,2.4,2.455,100003,0
+ATEC.US,D,20181218,000000,2.41,2.4897,2.38,2.38,136167,0
+ATEC.US,D,20181219,000000,2.37,2.53,2.37,2.39,82769,0
+ATEC.US,D,20181220,000000,2.4,2.43,2.15,2.28,111639,0
+ATEC.US,D,20181221,000000,2.4,2.41,2.16,2.21,148433,0
+ATEC.US,D,20181224,000000,2.2,2.28,2.12,2.17,25874,0
+ATEC.US,D,20181226,000000,2.2,2.52,2.02,2.42,196777,0
+ATEC.US,D,20181227,000000,2.4,2.4,2.2,2.25,135940,0
+ATEC.US,D,20181228,000000,2.24,2.35,2.22,2.25,37847,0
+ATEC.US,D,20181231,000000,2.4055,2.4887,2.18,2.29,98085,0
+ATEC.US,D,20190102,000000,2.26,2.28,2.15,2.23,32152,0
+ATEC.US,D,20190103,000000,2.22,2.26,2.16,2.16,7717,0
+ATEC.US,D,20190104,000000,2.17,2.36,2.17,2.2,82447,0
+ATEC.US,D,20190107,000000,2.2,2.2,2.01,2.03,164189,0
+ATEC.US,D,20190108,000000,2.03,2.14,2.01,2.05,106246,0
+ATEC.US,D,20190109,000000,2.08,2.15,2.02,2.05,84372,0
+ATEC.US,D,20190110,000000,2.04,2.085,1.97,1.98,198147,0
+ATEC.US,D,20190111,000000,1.98,2.0999,1.95,1.95,116347,0
+ATEC.US,D,20190114,000000,1.96,2.03,1.77,1.85,326604,0
+ATEC.US,D,20190115,000000,1.89,1.925,1.8,1.84,198996,0
+ATEC.US,D,20190116,000000,1.85,1.9,1.78,1.82,221724,0
+ATEC.US,D,20190117,000000,1.84,1.8809,1.75,1.78,127941,0
+ATEC.US,D,20190118,000000,1.81,1.81,1.7,1.72,109499,0
+ATEC.US,D,20190122,000000,1.75,1.7753,1.6153,1.65,204061,0
+ATEC.US,D,20190123,000000,1.66,1.71,1.51,1.59,207584,0
+ATEC.US,D,20190124,000000,1.6,1.68,1.58,1.6,364680,0
+ATEC.US,D,20190125,000000,1.69,1.7,1.59,1.61,120839,0
+ATEC.US,D,20190128,000000,1.67,1.67,1.58,1.62,299076,0
+ATEC.US,D,20190129,000000,1.63,1.64,1.58,1.585,75556,0
+ATEC.US,D,20190130,000000,1.58,1.6123,1.5,1.53,253772,0
+ATEC.US,D,20190131,000000,1.53,1.58,1.2,1.3,4604601,0
+ATEC.US,D,20190201,000000,1.33,1.38,1.28,1.3,926896,0
+ATEC.US,D,20190204,000000,1.33,1.36,1.3,1.33,363770,0
+ATEC.US,D,20190205,000000,1.35,1.37,1.29,1.31,421981,0
+ATEC.US,D,20190206,000000,1.32,1.32,1.26,1.28,140184,0
+ATEC.US,D,20190207,000000,1.28,1.28,1.19,1.19,767950,0
+ATEC.US,D,20190208,000000,1.2,1.27,1.18,1.2,681676,0
+ATEC.US,D,20190211,000000,1.28,1.45,1.23,1.39,874025,0
+ATEC.US,D,20190212,000000,1.48,1.63,1.4,1.58,1296811,0
+ATEC.US,D,20190213,000000,1.62,1.62,1.45,1.51,420864,0
+ATEC.US,D,20190214,000000,1.52,1.52,1.3842,1.42,192237,0
+ATEC.US,D,20190215,000000,1.42,1.44,1.4,1.4,117538,0
+ATEC.US,D,20190219,000000,1.41,1.43,1.38,1.4,257609,0
+ATEC.US,D,20190220,000000,1.42,1.42,1.37,1.4,289453,0
+ATEC.US,D,20190221,000000,1.45,1.46,1.41,1.42,199611,0
+ATEC.US,D,20190222,000000,1.43,1.46,1.4,1.46,198786,0
+ATEC.US,D,20190225,000000,1.89,2,1.51,1.59,5865787,0
+ATEC.US,D,20190226,000000,1.6,1.64,1.45,1.62,903495,0
+ATEC.US,D,20190227,000000,1.65,1.66,1.54,1.6,285498,0
+ATEC.US,D,20190228,000000,1.6,1.6,1.54,1.59,156011,0
+ATEC.US,D,20190301,000000,1.6,1.68,1.56,1.61,293348,0
+ATEC.US,D,20190304,000000,1.65,2.11,1.6421,2.02,1460294,0
+ATEC.US,D,20190305,000000,1.97,2.15,1.9217,2.12,670697,0
+ATEC.US,D,20190306,000000,2.15,2.32,2.05,2.17,718307,0
+ATEC.US,D,20190307,000000,2.17,2.448,2.07,2.33,808567,0
+ATEC.US,D,20190308,000000,2.26,2.515,2.18,2.49,812650,0
+ATEC.US,D,20190311,000000,2.48,2.71,2.4,2.6,517585,0
+ATEC.US,D,20190312,000000,2.6,2.6009,2.3,2.53,541720,0
+ATEC.US,D,20190313,000000,2.62,2.75,2.62,2.7,497330,0
+ATEC.US,D,20190314,000000,2.73,2.91,2.65,2.9,309975,0
+ATEC.US,D,20190315,000000,2.9,2.93,2.74,2.92,260805,0
+ATEC.US,D,20190318,000000,2.9,2.9338,2.72,2.75,205966,0
+ATEC.US,D,20190319,000000,2.79,2.85,2.735,2.74,189351,0
+ATEC.US,D,20190320,000000,2.74,2.78,2.65,2.78,143600,0
+ATEC.US,D,20190321,000000,2.76,2.81,2.7,2.7,116835,0
+ATEC.US,D,20190322,000000,2.65,2.7,2.52,2.64,339987,0
+ATEC.US,D,20190325,000000,2.64,2.71,2.51,2.67,233651,0
+ATEC.US,D,20190326,000000,2.67,2.8,2.61,2.75,197232,0
+ATEC.US,D,20190327,000000,2.76,2.8,2.71,2.76,150976,0
+ATEC.US,D,20190328,000000,2.74,2.75,2.5672,2.58,115971,0
+ATEC.US,D,20190329,000000,2.6,2.74,2.53,2.65,160418,0
+ATEC.US,D,20190401,000000,2.69,2.77,2.6,2.7,117681,0
+ATEC.US,D,20190402,000000,2.7,2.74,2.61,2.74,368246,0
+ATEC.US,D,20190403,000000,2.75,2.89,2.63,2.73,215236,0
+ATEC.US,D,20190404,000000,2.67,2.87,2.67,2.7,170860,0
+ATEC.US,D,20190405,000000,2.71,2.8442,2.6,2.65,105503,0
+ATEC.US,D,20190408,000000,2.67,2.72,2.57,2.63,125536,0
+ATEC.US,D,20190409,000000,2.65,2.76,2.51,2.6,112157,0
+ATEC.US,D,20190410,000000,2.62,2.71,2.53,2.67,80575,0
+ATEC.US,D,20190411,000000,2.67,2.85,2.62,2.72,105621,0
+ATEC.US,D,20190412,000000,2.7,2.82,2.65,2.65,138711,0
+ATEC.US,D,20190415,000000,2.69,2.74,2.62,2.72,142776,0
+ATEC.US,D,20190416,000000,2.67,2.76,2.66,2.72,152916,0
+ATEC.US,D,20190417,000000,2.72,2.72,2.67,2.68,69378,0
+ATEC.US,D,20190418,000000,2.69,2.7266,2.67,2.7,44178,0
+ATEC.US,D,20190422,000000,2.71,2.81,2.67,2.8,71516,0
+ATEC.US,D,20190423,000000,2.76,2.85,2.72,2.81,124590,0
+ATEC.US,D,20190424,000000,2.82,3,2.77,2.92,188075,0
+ATEC.US,D,20190425,000000,2.92,3.05,2.8,2.98,179932,0
+ATEC.US,D,20190426,000000,3,3.19,2.92,3.15,267779,0
+ATEC.US,D,20190429,000000,3.15,3.65,3.07,3.65,479231,0
+ATEC.US,D,20190430,000000,3.75,4.25,3.63,4.25,1661864,0
+ATEC.US,D,20190501,000000,4.17,4.17,3.81,3.94,732115,0
+ATEC.US,D,20190502,000000,3.98,4,3.42,3.565,432181,0
+ATEC.US,D,20190503,000000,3.57,3.84,3.52,3.76,165372,0
+ATEC.US,D,20190506,000000,3.74,3.76,3.54,3.62,202913,0
+ATEC.US,D,20190507,000000,3.65,3.84,3.525,3.73,202796,0
+ATEC.US,D,20190508,000000,3.77,3.95,3.67,3.87,273849,0
+ATEC.US,D,20190509,000000,3.9,3.96,3.64,3.79,324745,0
+ATEC.US,D,20190510,000000,3.85,4.14,3.6582,4.08,644988,0
+ATEC.US,D,20190513,000000,4,4.15,3.77,4.12,456660,0
+ATEC.US,D,20190514,000000,4.15,4.49,3.96,4.48,1037986,0
+ATEC.US,D,20190515,000000,4.45,4.7927,4.37,4.69,760453,0
+ATEC.US,D,20190516,000000,4.75,4.77,4.25,4.44,671816,0
+ATEC.US,D,20190517,000000,4.45,4.5,4.09,4.15,406098,0
+ATEC.US,D,20190520,000000,4.15,4.38,4.1082,4.22,256978,0
+ATEC.US,D,20190521,000000,4.21,4.24,4.06,4.09,114618,0
+ATEC.US,D,20190522,000000,3.99,4.07,3.83,3.88,327304,0
+ATEC.US,D,20190523,000000,3.81,3.929,3.6,3.9,314221,0
+ATEC.US,D,20190524,000000,3.92,4.15,3.92,4.07,154299,0
+ATEC.US,D,20190528,000000,4.08,4.11,3.93,3.94,64381,0
+ATEC.US,D,20190529,000000,3.94,4.07,3.82,3.87,95465,0
+ATEC.US,D,20190530,000000,3.9,3.98,3.88,3.95,154839,0
+ATEC.US,D,20190531,000000,3.91,3.98,3.81,3.94,111948,0
+ATEC.US,D,20190603,000000,3.95,4.03,3.7,3.72,107953,0
+ATEC.US,D,20190604,000000,3.72,3.99,3.72,3.93,117588,0
+ATEC.US,D,20190605,000000,3.98,4.2,3.93,4.1,169564,0
+ATEC.US,D,20190606,000000,4.09,4.39,4.0577,4.07,217610,0
+ATEC.US,D,20190607,000000,4.1,4.29,4.08,4.21,226062,0
+ATEC.US,D,20190610,000000,4.23,4.71,4.18,4.58,336506,0
+ATEC.US,D,20190611,000000,4.59,4.6143,4.32,4.46,191586,0
+ATEC.US,D,20190612,000000,4.47,4.64,4.46,4.57,189721,0
+ATEC.US,D,20190613,000000,4.58,4.85,4.495,4.77,481425,0
+ATEC.US,D,20190614,000000,4.8,4.8053,4.501,4.72,228650,0
+ATEC.US,D,20190617,000000,4.74,4.76,4.52,4.58,218074,0
+ATEC.US,D,20190618,000000,4.6,4.6,4.36,4.39,276689,0
+ATEC.US,D,20190619,000000,4.42,4.48,4.39,4.39,97868,0
+ATEC.US,D,20190620,000000,4.44,4.49,4.15,4.38,189130,0
+ATEC.US,D,20190621,000000,4.4,4.43,4.21,4.37,103761,0
+ATEC.US,D,20190624,000000,4.36,4.38,4.22,4.22,128692,0
+ATEC.US,D,20190625,000000,4.22,4.38,4.04,4.07,292956,0
+ATEC.US,D,20190626,000000,4.6,4.6,4.1,4.29,162391,0
+ATEC.US,D,20190627,000000,4.3,4.36,4.21,4.33,360130,0
+ATEC.US,D,20190628,000000,4.38,4.65,4.33,4.54,3255272,0
+ATEC.US,D,20190701,000000,4.68,4.84,4.53,4.655,656107,0
+ATEC.US,D,20190702,000000,4.65,4.68,4.54,4.65,201017,0
+ATEC.US,D,20190703,000000,4.71,4.71,4.61,4.67,75917,0
+ATEC.US,D,20190705,000000,4.67,4.79,4.21,4.27,357685,0
+ATEC.US,D,20190708,000000,4.31,4.58,4.27,4.41,377705,0
+ATEC.US,D,20190709,000000,4.42,4.62,4.4,4.59,245352,0
+ATEC.US,D,20190710,000000,4.64,4.64,4.48,4.55,258193,0
+ATEC.US,D,20190711,000000,4.58,4.58,4.4,4.45,123290,0
+ATEC.US,D,20190712,000000,4.48,4.5,4.31,4.35,180259,0
+ATEC.US,D,20190715,000000,4.42,4.52,4.36,4.44,151624,0
+ATEC.US,D,20190716,000000,4.46,4.46,4.06,4.29,443670,0
+ATEC.US,D,20190717,000000,4.56,4.72,4.3,4.69,422552,0
+ATEC.US,D,20190718,000000,4.64,4.95,4.61,4.64,356447,0
+ATEC.US,D,20190719,000000,4.61,4.67,4.46,4.49,278666,0
+ATEC.US,D,20190722,000000,4.57,4.63,4.4,4.6,211307,0
+ATEC.US,D,20190723,000000,4.65,4.6871,4.52,4.61,145984,0
+ATEC.US,D,20190724,000000,4.63,4.72,4.43,4.6,258992,0
+ATEC.US,D,20190725,000000,4.75,5.24,4.51,5.04,1408175,0
+ATEC.US,D,20190726,000000,5.12,5.46,5.12,5.17,700657,0
+ATEC.US,D,20190729,000000,5.24,5.2889,4.8801,5,402525,0
+ATEC.US,D,20190730,000000,4.94,5.2,4.82,5.06,503006,0
+ATEC.US,D,20190731,000000,4.81,5.05,4.62,4.7,3105752,0
+ATEC.US,D,20190801,000000,4.74,4.93,4.7,4.77,451921,0
+ATEC.US,D,20190802,000000,4.84,4.89,4.66,4.8,284620,0
+ATEC.US,D,20190805,000000,4.99,5.3,4.75,5.18,944317,0
+ATEC.US,D,20190806,000000,5.34,5.47,5.09,5.2,705471,0
+ATEC.US,D,20190807,000000,5.17,5.5,5.12,5.43,835065,0
+ATEC.US,D,20190808,000000,5.46,5.96,5.45,5.8,994944,0
+ATEC.US,D,20190809,000000,5.76,6,5.66,5.87,1850425,0
+ATEC.US,D,20190812,000000,5.87,6.25,5.73,6.22,822937,0
+ATEC.US,D,20190813,000000,6.21,6.35,5.91,6.16,809233,0
+ATEC.US,D,20190814,000000,6.19,6.19,5.9,5.92,464915,0
+ATEC.US,D,20190815,000000,5.93,6.02,5.4,5.73,514505,0
+ATEC.US,D,20190816,000000,5.73,6.11,5.73,6.01,467914,0
+ATEC.US,D,20190819,000000,6.06,6.29,6.02,6.2,433320,0
+ATEC.US,D,20190820,000000,6.2,6.22,6.01,6.13,422509,0
+ATEC.US,D,20190821,000000,6.16,6.2,5.89,5.99,296004,0
+ATEC.US,D,20190822,000000,5.99,6.02,5.82,5.9,263792,0
+ATEC.US,D,20190823,000000,5.9,6,5.79,5.82,499035,0
+ATEC.US,D,20190826,000000,5.81,5.86,5.38,5.4,662067,0
+ATEC.US,D,20190827,000000,5.51,5.69,5.16,5.27,648564,0
+ATEC.US,D,20190828,000000,5.41,5.629,5.31,5.36,864807,0
+ATEC.US,D,20190829,000000,5.4,5.4,5.15,5.2,319869,0
+ATEC.US,D,20190830,000000,5.3,5.3,5.1,5.23,260604,0
+ATEC.US,D,20190903,000000,5.16,5.27,4.9,5.02,333594,0
+ATEC.US,D,20190904,000000,5.08,5.16,5,5.05,238905,0
+ATEC.US,D,20190905,000000,5.09,5.34,5.0314,5.29,241123,0
+ATEC.US,D,20190906,000000,5.29,5.34,5.17,5.2,110598,0
+ATEC.US,D,20190909,000000,5.2,5.28,5.07,5.12,223473,0
+ATEC.US,D,20190910,000000,5.1,5.28,5.03,5.15,362128,0
+ATEC.US,D,20190911,000000,5.15,5.3296,5.09,5.16,250811,0
+ATEC.US,D,20190912,000000,5.17,5.37,5.15,5.33,218554,0
+ATEC.US,D,20190913,000000,5.36,5.67,5.36,5.6,376471,0
+ATEC.US,D,20190916,000000,5.58,5.83,5.48,5.67,331473,0
+ATEC.US,D,20190917,000000,5.69,5.81,5.47,5.52,186349,0
+ATEC.US,D,20190918,000000,5.53,5.84,5.48,5.71,385774,0
+ATEC.US,D,20190919,000000,5.73,5.95,5.7,5.88,448372,0
+ATEC.US,D,20190920,000000,5.86,5.97,5.61,5.66,1451536,0
+ATEC.US,D,20190923,000000,5.65,5.78,5.48,5.7,510605,0
+ATEC.US,D,20190924,000000,5.71,5.81,5.35,5.49,392175,0
+ATEC.US,D,20190925,000000,5.52,5.52,5.24,5.31,285452,0
+ATEC.US,D,20190926,000000,5.3,5.32,5.08,5.15,233860,0
+ATEC.US,D,20190927,000000,5.27,5.27,5,5.13,220866,0
+ATEC.US,D,20190930,000000,5.13,5.2,5,5.02,403883,0
+ATEC.US,D,20191001,000000,5.03,5.12,4.83,4.89,361354,0
+ATEC.US,D,20191002,000000,4.88,4.88,4.76,4.865,249174,0
+ATEC.US,D,20191003,000000,4.86,4.98,4.78,4.98,239480,0
+ATEC.US,D,20191004,000000,4.99,5.22,4.83,4.96,184898,0
+ATEC.US,D,20191007,000000,4.96,4.9693,4.75,4.79,223011,0
+ATEC.US,D,20191008,000000,4.81,4.81,4.63,4.77,339131,0
+ATEC.US,D,20191009,000000,4.8,4.89,4.5804,4.82,363233,0
+ATEC.US,D,20191010,000000,4.73,5.03,4.73,4.975,261596,0
+ATEC.US,D,20191011,000000,5,5.22,4.96,5.05,290701,0
+ATEC.US,D,20191014,000000,5.06,5.21,5.01,5.18,314253,0
+ATEC.US,D,20191015,000000,5.17,5.45,5.1,5.26,225894,0
+ATEC.US,D,20191016,000000,5.23,5.49,5.17,5.37,164705,0
+ATEC.US,D,20191017,000000,5.38,5.53,5.35,5.48,156750,0
+ATEC.US,D,20191018,000000,5.52,5.6,5.28,5.38,272510,0
+ATEC.US,D,20191021,000000,5.44,5.6,5.4,5.49,210994,0
+ATEC.US,D,20191022,000000,5.44,5.765,5.44,5.7,362473,0
+ATEC.US,D,20191023,000000,5.65,6,5.65,5.89,654784,0
+ATEC.US,D,20191024,000000,5.89,5.9669,5.67,5.77,156574,0
+ATEC.US,D,20191025,000000,5.74,5.89,5.71,5.76,250217,0
+ATEC.US,D,20191028,000000,5.76,5.92,5.75,5.8,373776,0
+ATEC.US,D,20191029,000000,5.84,5.99,5.76,5.97,354674,0
+ATEC.US,D,20191030,000000,6.02,6.475,5.9588,6.19,644076,0
+ATEC.US,D,20191031,000000,6.24,6.95,6.09,6.88,1409843,0
+ATEC.US,D,20191101,000000,6.8,7.06,6.59,6.71,598866,0
+ATEC.US,D,20191104,000000,6.83,7.14,6.73,6.93,970934,0
+ATEC.US,D,20191105,000000,7.02,7.24,6.817,7.05,524306,0
+ATEC.US,D,20191106,000000,7,7.17,6.8,6.84,394121,0
+ATEC.US,D,20191107,000000,6.87,7.06,6.8,6.87,420016,0
+ATEC.US,D,20191108,000000,6.87,6.98,6.71,6.74,359476,0
+ATEC.US,D,20191111,000000,6.58,6.73,6.44,6.55,331352,0
+ATEC.US,D,20191112,000000,6.56,6.88,6.56,6.86,307466,0
+ATEC.US,D,20191113,000000,7.05,7.05,6.76,6.97,204644,0
+ATEC.US,D,20191114,000000,6.75,7.06,6.75,6.92,267280,0
+ATEC.US,D,20191115,000000,6.97,7.22,6.9,7.18,353552,0
+ATEC.US,D,20191118,000000,7.2,7.46,7.09,7.37,439876,0
+ATEC.US,D,20191119,000000,7.37,7.68,7.26,7.28,449792,0
+ATEC.US,D,20191120,000000,7.26,7.55,7.2,7.53,473217,0
+ATEC.US,D,20191121,000000,7.53,7.58,7.13,7.17,263192,0
+ATEC.US,D,20191122,000000,7.21,7.33,7.1616,7.28,232315,0
+ATEC.US,D,20191125,000000,7.31,7.49,7.07,7.1,377880,0
+ATEC.US,D,20191126,000000,7.07,7.14,6.68,7.08,254506,0
+ATEC.US,D,20191127,000000,7.1,7.24,6.93,7.23,183704,0
+ATEC.US,D,20191129,000000,7.08,7.1571,6.95,7.05,123804,0
+ATEC.US,D,20191202,000000,7,7.04,6.81,6.85,298243,0
+ATEC.US,D,20191203,000000,6.77,7.04,6.74,6.88,585014,0
+ATEC.US,D,20191204,000000,6.91,6.96,6.81,6.89,226338,0
+ATEC.US,D,20191205,000000,6.9,6.98,6.83,6.875,213734,0
+ATEC.US,D,20191206,000000,6.89,6.93,6.68,6.72,248050,0
+ATEC.US,D,20191209,000000,6.73,6.79,6.56,6.6,272218,0
+ATEC.US,D,20191210,000000,6.6,6.71,6.45,6.57,305396,0
+ATEC.US,D,20191211,000000,6.58,6.601,6.46,6.51,220391,0
+ATEC.US,D,20191212,000000,6.48,6.6,6.37,6.56,309495,0
+ATEC.US,D,20191213,000000,6.56,6.6154,6.5,6.57,136925,0
+ATEC.US,D,20191216,000000,6.57,6.98,6.528,6.91,251160,0
+ATEC.US,D,20191217,000000,7.06,7.71,7.06,7.65,687023,0
+ATEC.US,D,20191218,000000,7.69,7.7499,7.24,7.45,407603,0
+ATEC.US,D,20191219,000000,7.54,7.6,7.095,7.21,275034,0
+ATEC.US,D,20191220,000000,7.21,7.25,6.96,7.02,275476,0
+ATEC.US,D,20191223,000000,7.02,7.14,6.91,7.05,141574,0
+ATEC.US,D,20191224,000000,7.18,7.24,6.96,7.11,136139,0
+ATEC.US,D,20191226,000000,7.13,7.35,7.11,7.27,163081,0
+ATEC.US,D,20191227,000000,7.35,7.35,7.05,7.09,210306,0
+ATEC.US,D,20191230,000000,7.09,7.22,6.95,7.05,548155,0
+ATEC.US,D,20191231,000000,7.02,7.15,6.82,7.095,808145,0
+ATEC.US,D,20200102,000000,7.13,7.17,6.73,6.97,462168,0
+ATEC.US,D,20200103,000000,6.9,6.97,6.74,6.82,223583,0
+ATEC.US,D,20200106,000000,6.76,7,6.63,6.85,167207,0
+ATEC.US,D,20200107,000000,6.82,6.96,6.685,6.76,173459,0
+ATEC.US,D,20200108,000000,6.75,6.89,6.65,6.74,195800,0
+ATEC.US,D,20200109,000000,6.84,6.84,6.57,6.65,232807,0
+ATEC.US,D,20200110,000000,6.68,6.7176,6.47,6.47,221653,0
+ATEC.US,D,20200113,000000,6.85,7.59,6.74,7.355,806065,0
+ATEC.US,D,20200114,000000,7.39,7.54,7.13,7.43,730132,0
+ATEC.US,D,20200115,000000,7.46,7.93,7.08,7.29,1069695,0
+ATEC.US,D,20200116,000000,7.35,7.58,7.25,7.47,1156845,0
+ATEC.US,D,20200117,000000,7.5,7.57,7.36,7.43,353521,0
+ATEC.US,D,20200121,000000,7.37,7.48,6.76,6.84,428151,0
+ATEC.US,D,20200122,000000,6.91,7.93,6.72,6.74,672512,0
+ATEC.US,D,20200123,000000,6.79,7.07,6.65,6.74,470781,0
+ATEC.US,D,20200124,000000,6.77,6.86,6.28,6.36,674036,0
+ATEC.US,D,20200127,000000,6.3,6.35,6.09,6.25,844920,0
+ATEC.US,D,20200128,000000,6.3,6.56,6.3,6.44,371200,0
+ATEC.US,D,20200129,000000,6.45,6.83,6.21,6.8,608394,0
+ATEC.US,D,20200130,000000,6.71,7.12,6.7,6.97,419969,0
+ATEC.US,D,20200131,000000,6.93,7.15,6.69,6.96,314077,0
+ATEC.US,D,20200203,000000,6.99,7.1599,6.87,6.91,323766,0
+ATEC.US,D,20200204,000000,7,7.08,6.9,6.98,267443,0
+ATEC.US,D,20200205,000000,7.02,7.02,6.6,6.62,285690,0
+ATEC.US,D,20200206,000000,6.65,6.79,6.5,6.73,288110,0
+ATEC.US,D,20200207,000000,6.7,6.86,6.6,6.68,379982,0
+ATEC.US,D,20200210,000000,6.7,6.75,6.63,6.66,315909,0
+ATEC.US,D,20200211,000000,6.66,6.66,6.51,6.58,282130,0
+ATEC.US,D,20200212,000000,6.6,6.6113,6.45,6.49,185438,0
+ATEC.US,D,20200213,000000,6.48,6.54,6.38,6.4,316268,0
+ATEC.US,D,20200214,000000,6.4,6.97,6.34,6.89,388573,0
+ATEC.US,D,20200218,000000,6.94,6.9767,6.68,6.73,169421,0
+ATEC.US,D,20200219,000000,6.73,6.93,6.7263,6.8,239383,0
+ATEC.US,D,20200220,000000,6.8,6.825,6.51,6.675,290310,0
+ATEC.US,D,20200221,000000,6.66,6.68,6.51,6.64,153996,0
+ATEC.US,D,20200224,000000,6.49,6.6122,6.43,6.56,180311,0
+ATEC.US,D,20200225,000000,6.58,6.6495,6.2,6.22,382899,0
+ATEC.US,D,20200226,000000,6.21,6.35,6.02,6.1,262002,0
+ATEC.US,D,20200227,000000,6,6.36,5.58,6.26,836916,0
+ATEC.US,D,20200228,000000,5.15,6.14,4.35,5.85,947249,0
+ATEC.US,D,20200302,000000,6.11,6.77,6.01,6.4,1024329,0
+ATEC.US,D,20200303,000000,6.37,6.5799,5.8,5.84,671254,0
+ATEC.US,D,20200304,000000,6.02,6.1699,5.84,6.06,396641,0
+ATEC.US,D,20200305,000000,5.96,6.35,5.855,5.92,575876,0
+ATEC.US,D,20200306,000000,5.8,5.88,5.36,5.55,869411,0
+ATEC.US,D,20200309,000000,5.1,5.2,4.74,4.91,1014552,0
+ATEC.US,D,20200310,000000,5.21,5.25,4.75,4.8,888393,0
+ATEC.US,D,20200311,000000,4.72,4.82,4.305,4.41,860446,0
+ATEC.US,D,20200312,000000,3.75,3.9601,3.44,3.51,1715276,0
+ATEC.US,D,20200313,000000,3.84,3.978,3.74,3.88,1177859,0
+ATEC.US,D,20200316,000000,3.51,3.74,3.2,3.32,1431895,0
+ATEC.US,D,20200317,000000,3.46,3.5,2.89,3.05,1545963,0
+ATEC.US,D,20200318,000000,2.82,2.94,2.3,2.31,1289147,0
+ATEC.US,D,20200319,000000,2.34,2.72,2.31,2.44,1167717,0
+ATEC.US,D,20200320,000000,2.51,2.75,2.32,2.35,1128407,0
+ATEC.US,D,20200323,000000,2.38,2.48,2.19,2.26,917152,0
+ATEC.US,D,20200324,000000,2.55,3,2.52,2.72,1262840,0
+ATEC.US,D,20200325,000000,2.87,3.245,2.71,3.05,1502066,0
+ATEC.US,D,20200326,000000,3.16,3.72,3.08,3.7,1289167,0
+ATEC.US,D,20200327,000000,3.65,3.78,3.3,3.78,1405233,0
+ATEC.US,D,20200330,000000,3.64,3.73,3.5,3.6,503602,0
+ATEC.US,D,20200331,000000,3.57,3.69,3.32,3.45,743018,0
+ATEC.US,D,20200401,000000,3.23,3.4,3.02,3.05,447236,0
+ATEC.US,D,20200402,000000,3.1,3.34,3.1,3.22,476105,0
+ATEC.US,D,20200403,000000,3.2,3.28,3.08,3.2,481026,0
+ATEC.US,D,20200406,000000,3.4,3.62,3.3,3.58,524112,0
+ATEC.US,D,20200407,000000,3.74,3.74,3.4,3.57,718680,0
+ATEC.US,D,20200408,000000,3.64,4.105,3.57,4.04,829639,0
+ATEC.US,D,20200409,000000,4.18,4.18,3.78,3.94,656736,0
+ATEC.US,D,20200413,000000,3.98,4.0099,3.6,3.93,488912,0
+ATEC.US,D,20200414,000000,4.05,4.32,4.03,4.09,651874,0
+ATEC.US,D,20200415,000000,3.83,4.0182,3.76,3.8,557376,0
+ATEC.US,D,20200416,000000,3.8,3.86,3.53,3.58,663841,0
+ATEC.US,D,20200417,000000,3.81,3.8228,3.54,3.625,569816,0
+ATEC.US,D,20200420,000000,3.55,3.66,3.46,3.54,608897,0
+ATEC.US,D,20200421,000000,3.45,3.61,3.38,3.53,463352,0
+ATEC.US,D,20200422,000000,3.59,3.84,3.5,3.76,561839,0
+ATEC.US,D,20200423,000000,3.79,3.93,3.76,3.79,341371,0
+ATEC.US,D,20200424,000000,3.81,3.845,3.66,3.83,344938,0
+ATEC.US,D,20200427,000000,3.87,4.2,3.8,3.94,767639,0
+ATEC.US,D,20200428,000000,4.11,4.69,4.03,4.54,989957,0
+ATEC.US,D,20200429,000000,4.68,4.98,4.43,4.91,676296,0
+ATEC.US,D,20200430,000000,4.85,4.93,4.485,4.53,1046510,0
+ATEC.US,D,20200501,000000,4.35,4.555,4.24,4.45,490555,0
+ATEC.US,D,20200504,000000,4.41,4.49,4.29,4.39,179385,0
+ATEC.US,D,20200505,000000,4.52,4.61,4.38,4.43,223771,0
+ATEC.US,D,20200506,000000,4.39,4.5265,4.3,4.3,213933,0
+ATEC.US,D,20200507,000000,4.4,4.67,4.33,4.66,283819,0
+ATEC.US,D,20200508,000000,4.63,4.98,4.63,4.88,329550,0
+ATEC.US,D,20200511,000000,4.77,4.84,4.39,4.58,365539,0
+ATEC.US,D,20200512,000000,4.64,4.85,4.3299,4.49,699125,0
+ATEC.US,D,20200513,000000,4.5,4.5,4.05,4.06,612155,0
+ATEC.US,D,20200514,000000,4.01,4.13,3.76,4.03,640871,0
+ATEC.US,D,20200515,000000,4.03,4.24,3.986,4.2,218587,0
+ATEC.US,D,20200518,000000,4.36,4.565,4.31,4.56,459259,0
+ATEC.US,D,20200519,000000,4.54,4.54,4.2,4.2,491369,0
+ATEC.US,D,20200520,000000,4.34,4.51,4.28,4.39,227989,0
+ATEC.US,D,20200521,000000,4.39,4.5,4.24,4.47,127135,0
+ATEC.US,D,20200522,000000,4.48,4.58,4.36,4.56,150045,0
+ATEC.US,D,20200526,000000,4.76,4.9,4.55,4.6,415021,0
+ATEC.US,D,20200527,000000,4.65,4.72,4.33,4.68,209190,0
+ATEC.US,D,20200528,000000,4.72,4.73,4.39,4.4,178839,0
+ATEC.US,D,20200529,000000,4.37,4.57,4.32,4.45,247212,0
+ATEC.US,D,20200601,000000,4.46,4.67,4.36,4.57,268416,0
+ATEC.US,D,20200602,000000,4.62,4.83,4.565,4.65,250739,0
+ATEC.US,D,20200603,000000,4.75,4.98,4.645,4.94,320433,0
+ATEC.US,D,20200604,000000,5.08,5.72,5,5.47,638162,0
+ATEC.US,D,20200605,000000,5.65,5.74,5.08,5.59,823533,0
+ATEC.US,D,20200608,000000,5.67,5.67,5.3,5.41,357483,0
+ATEC.US,D,20200609,000000,5.31,5.43,5.21,5.33,171736,0
+ATEC.US,D,20200610,000000,5.33,5.3449,5.04,5.16,347416,0
+ATEC.US,D,20200611,000000,4.91,5.09,4.68,4.72,602641,0
+ATEC.US,D,20200612,000000,4.96,5.23,4.8,4.96,377422,0
+ATEC.US,D,20200615,000000,4.92,5.25,4.79,5.23,292472,0
+ATEC.US,D,20200616,000000,5.33,5.42,4.99,5.02,349048,0
+ATEC.US,D,20200617,000000,5.05,5.1557,4.74,4.88,374773,0
+ATEC.US,D,20200618,000000,5.24,5.24,4.78,4.78,308133,0
+ATEC.US,D,20200619,000000,4.9,5.27,4.89,5.15,513307,0
+ATEC.US,D,20200622,000000,5.14,5.24,5.01,5.16,324394,0
+ATEC.US,D,20200623,000000,5.25,5.28,5.1,5.18,318519,0
+ATEC.US,D,20200624,000000,5.07,5.13,4.85,4.87,375146,0
+ATEC.US,D,20200625,000000,4.85,5,4.55,4.6,647589,0
+ATEC.US,D,20200626,000000,4.6,4.68,4.38,4.4,1247546,0
+ATEC.US,D,20200629,000000,4.46,4.82,4.4472,4.65,310096,0
+ATEC.US,D,20200630,000000,4.67,4.78,4.58,4.7,306188,0
+ATEC.US,D,20200701,000000,4.68,4.82,4.52,4.695,923588,0
+ATEC.US,D,20200702,000000,4.8,5.05,4.7,4.96,318993,0
+ATEC.US,D,20200706,000000,4.99,5.04,4.68,4.68,276608,0
+ATEC.US,D,20200707,000000,4.68,4.76,4.54,4.545,207364,0
+ATEC.US,D,20200708,000000,4.55,4.64,4.42,4.48,319404,0
+ATEC.US,D,20200709,000000,4.5,4.59,4.37,4.43,258282,0
+ATEC.US,D,20200710,000000,4.42,4.6,4.31,4.45,192890,0
+ATEC.US,D,20200713,000000,4.5,4.61,4.39,4.5,228008,0
+ATEC.US,D,20200714,000000,4.56,4.8701,4.52,4.86,465797,0
+ATEC.US,D,20200715,000000,5.02,5.26,4.92,5.11,591977,0
+ATEC.US,D,20200716,000000,5.06,5.06,4.84,4.93,234495,0
+ATEC.US,D,20200717,000000,4.93,5.14,4.91,5.12,186580,0
+ATEC.US,D,20200720,000000,5.1,5.13,4.965,5.06,191310,0
+ATEC.US,D,20200721,000000,5.11,5.2,5.011,5.17,285318,0
+ATEC.US,D,20200722,000000,5.14,5.21,4.93,4.93,177639,0
+ATEC.US,D,20200723,000000,4.94,5.08,4.87,5.05,266827,0
+ATEC.US,D,20200724,000000,4.95,5.17,4.84,5.1,197762,0
+ATEC.US,D,20200727,000000,5.15,5.15,4.9973,5.12,612408,0
+ATEC.US,D,20200728,000000,5.15,5.2,4.88,4.88,187154,0
+ATEC.US,D,20200729,000000,4.88,5.11,4.88,5.08,191946,0
+ATEC.US,D,20200730,000000,4.99,5.16,4.91,5.14,156167,0
+ATEC.US,D,20200731,000000,5.08,5.1299,4.87,4.97,258993,0
+ATEC.US,D,20200803,000000,4.99,5.35,4.99,5.04,461962,0
+ATEC.US,D,20200804,000000,5.04,5.2328,4.96,5.16,195900,0
+ATEC.US,D,20200805,000000,5.2,5.56,5.1823,5.55,374925,0
+ATEC.US,D,20200806,000000,5.51,6.26,5.51,6.11,680032,0
+ATEC.US,D,20200807,000000,6.05,6.94,5.82,6.76,1333643,0
+ATEC.US,D,20200810,000000,6.68,6.8366,6.16,6.43,579265,0
+ATEC.US,D,20200811,000000,6.42,6.42,5.83,5.86,538736,0
+ATEC.US,D,20200812,000000,5.93,6.09,5.83,5.89,300348,0
+ATEC.US,D,20200813,000000,5.85,6.08,5.79,6.03,240268,0
+ATEC.US,D,20200814,000000,5.95,6.05,5.81,5.89,137613,0
+ATEC.US,D,20200817,000000,5.9,6.02,5.7663,5.78,260216,0
+ATEC.US,D,20200818,000000,5.8,5.88,5.72,5.76,107687,0
+ATEC.US,D,20200819,000000,5.75,5.97,5.51,5.87,264059,0
+ATEC.US,D,20200820,000000,5.82,6.01,5.78,5.83,197827,0
+ATEC.US,D,20200821,000000,5.78,5.79,5.575,5.65,159117,0
+ATEC.US,D,20200824,000000,5.73,5.8,5.45,5.77,249698,0
+ATEC.US,D,20200825,000000,5.79,5.79,5.4899,5.66,473981,0
+ATEC.US,D,20200826,000000,5.7,5.82,5.58,5.82,180666,0
+ATEC.US,D,20200827,000000,5.79,5.86,5.67,5.84,96552,0
+ATEC.US,D,20200828,000000,5.92,6.03,5.77,5.99,241216,0
+ATEC.US,D,20200831,000000,5.98,6.07,5.87,5.99,342344,0
+ATEC.US,D,20200901,000000,5.98,6.59,5.85,6.5,477203,0
+ATEC.US,D,20200902,000000,6.49,6.52,5.98,6.09,527354,0
+ATEC.US,D,20200903,000000,6.29,6.49,5.81,5.825,351187,0
+ATEC.US,D,20200904,000000,5.76,5.88,5.52,5.715,335825,0
+ATEC.US,D,20200908,000000,5.67,5.7659,5.5951,5.71,143889,0
+ATEC.US,D,20200909,000000,5.76,6.06,5.685,6.04,225712,0
+ATEC.US,D,20200910,000000,6.1,6.228,5.96,6.135,235372,0
+ATEC.US,D,20200911,000000,6.14,6.21,5.87,6,153919,0
+ATEC.US,D,20200914,000000,6.05,6.31,6.05,6.28,197341,0
+ATEC.US,D,20200915,000000,6.31,6.37,5.93,6.08,244232,0
+ATEC.US,D,20200916,000000,6.14,6.25,5.99,6.1,230282,0
+ATEC.US,D,20200917,000000,6.02,6.095,5.905,5.99,181516,0
+ATEC.US,D,20200918,000000,6.08,6.29,5.9718,6.17,686580,0
+ATEC.US,D,20200921,000000,6,6.06,5.88,6,297173,0
+ATEC.US,D,20200922,000000,6.03,6.15,5.89,6.15,381394,0
+ATEC.US,D,20200923,000000,6.13,6.31,5.98,6.19,359263,0
+ATEC.US,D,20200924,000000,6.16,6.6,6.09,6.55,808385,0
+ATEC.US,D,20200925,000000,6.5,6.9774,6.5,6.94,1017828,0
+ATEC.US,D,20200928,000000,6.83,7.28,6.8,6.94,980492,0
+ATEC.US,D,20200929,000000,6.95,7.24,6.75,6.87,586219,0
+ATEC.US,D,20200930,000000,6.88,7.05,6.51,6.64,501433,0
+ATEC.US,D,20201001,000000,6.76,6.98,6.26,6.37,438018,0
+ATEC.US,D,20201002,000000,6.2,6.59,6.11,6.51,308217,0
+ATEC.US,D,20201005,000000,6.53,6.81,6.53,6.7,288068,0
+ATEC.US,D,20201006,000000,6.77,6.96,6.72,6.75,412195,0
+ATEC.US,D,20201007,000000,6.85,6.97,6.76,6.88,826324,0
+ATEC.US,D,20201008,000000,8.0635,9.55,8.05,9.42,11222238,0
+ATEC.US,D,20201009,000000,9.2,10.1,9.17,9.68,3540971,0
+ATEC.US,D,20201012,000000,9.6207,9.77,9.22,9.75,1383862,0
+ATEC.US,D,20201013,000000,9.58,10.59,9.51,10.25,1782907,0
+ATEC.US,D,20201014,000000,10.38,11.38,9.84,9.97,7345631,0
+ATEC.US,D,20201015,000000,9.96,10.85,9.96,10.28,2947481,0
+ATEC.US,D,20201016,000000,10.26,10.359,9.855,10.105,1868377,0
+ATEC.US,D,20201019,000000,10.16,10.79,9.69,9.88,1717569,0
+ATEC.US,D,20201020,000000,10.33,10.5917,9.99,10,2246484,0
+ATEC.US,D,20201021,000000,9.98,10.2594,9.49,9.75,995849,0
+ATEC.US,D,20201022,000000,9.86,10.15,8.8,9.35,1672499,0
+ATEC.US,D,20201023,000000,9.5,9.7,9.17,9.54,661183,0
+ATEC.US,D,20201026,000000,9.43,9.43,8.77,8.89,1224143,0
+ATEC.US,D,20201027,000000,9.02,9.02,8.37,8.67,1148638,0
+ATEC.US,D,20201028,000000,8.28,8.72,8.27,8.46,850700,0
+ATEC.US,D,20201029,000000,8.46,9.12,8.34,8.97,628396,0
+ATEC.US,D,20201030,000000,8.87,9.11,8.38,8.54,773605,0
+ATEC.US,D,20201102,000000,8.69,8.69,8.32,8.49,344848,0
+ATEC.US,D,20201103,000000,8.63,9.44,8.61,9.34,720084,0
+ATEC.US,D,20201104,000000,9.29,9.7,9,9.29,778530,0
+ATEC.US,D,20201105,000000,9.41,9.71,9.19,9.38,789930,0
+ATEC.US,D,20201106,000000,9.85,10.47,9.4248,10.16,1855275,0
+ATEC.US,D,20201109,000000,10.56,11,9.63,9.82,1519523,0
+ATEC.US,D,20201110,000000,9.83,9.95,9.5,9.73,719435,0
+ATEC.US,D,20201111,000000,9.74,9.91,9.26,9.63,881759,0
+ATEC.US,D,20201112,000000,9.53,10.08,9.53,9.91,424869,0
+ATEC.US,D,20201113,000000,10.03,10.31,9.84,10.27,489934,0
+ATEC.US,D,20201116,000000,10.4,10.5,9.8757,9.97,400877,0
+ATEC.US,D,20201117,000000,9.95,10.48,9.69,10.22,613788,0
+ATEC.US,D,20201118,000000,10.22,10.78,10.07,10.57,1151177,0
+ATEC.US,D,20201119,000000,10.61,10.82,10.03,10.31,754147,0
+ATEC.US,D,20201120,000000,10.23,10.99,10.23,10.8,763632,0
+ATEC.US,D,20201123,000000,10.94,10.97,10.43,10.55,861230,0
+ATEC.US,D,20201124,000000,10.69,10.88,10.37,10.57,1237384,0
+ATEC.US,D,20201125,000000,10.57,11.5099,10.47,10.95,2145689,0
+ATEC.US,D,20201127,000000,11.1,11.28,9.3,10.6,1650713,0
+ATEC.US,D,20201130,000000,10.57,10.645,9.77,10.5,1370142,0
+ATEC.US,D,20201201,000000,10.68,10.71,10.2,10.23,575729,0
+ATEC.US,D,20201202,000000,10.23,10.5,10.05,10.46,702764,0
+ATEC.US,D,20201203,000000,10.44,11.04,10.325,10.935,775225,0
+ATEC.US,D,20201204,000000,10.96,11.4,10.6,11.34,926010,0
+ATEC.US,D,20201207,000000,11.59,11.97,11.41,11.89,1190213,0
+ATEC.US,D,20201208,000000,11.97,12.29,11.6,12.12,1335810,0
+ATEC.US,D,20201209,000000,12.14,12.3,11.36,11.62,860197,0
+ATEC.US,D,20201210,000000,11.52,12.1,11.33,12.05,568715,0
+ATEC.US,D,20201211,000000,12.04,12.3,11.36,11.59,678467,0
+ATEC.US,D,20201214,000000,11.61,12.22,11.58,11.68,625849,0
+ATEC.US,D,20201215,000000,11.85,12.7,11.69,12.34,1113986,0
+ATEC.US,D,20201216,000000,12.43,12.59,11.96,12.52,912802,0
+ATEC.US,D,20201217,000000,12.67,13.98,12.58,13.48,1556882,0
+ATEC.US,D,20201218,000000,13.79,14.39,13.69,13.91,4985637,0
+ATEC.US,D,20201221,000000,13.77,14.211,13.155,13.72,1073578,0
+ATEC.US,D,20201222,000000,13.75,14.73,13.75,14.48,822392,0
+ATEC.US,D,20201223,000000,14.5,14.6672,13.9797,14.105,788895,0
+ATEC.US,D,20201224,000000,14.13,14.4224,13.91,14.1,289970,0
+ATEC.US,D,20201228,000000,14.39,14.965,14.22,14.34,633130,0
+ATEC.US,D,20201229,000000,14.36,14.47,13.75,14.18,528420,0
+ATEC.US,D,20201230,000000,14.16,14.76,14.16,14.47,656031,0
+ATEC.US,D,20201231,000000,14.55,14.9,14.4,14.52,955982,0
+ATEC.US,D,20210104,000000,14.3,14.75,13.27,14.04,1210700,0
+ATEC.US,D,20210105,000000,13.94,14.29,13.91,14.1,583294,0
+ATEC.US,D,20210106,000000,14.05,14.45,13.75,13.9,591036,0
+ATEC.US,D,20210107,000000,13.9,14.26,13.33,13.355,697567,0
+ATEC.US,D,20210108,000000,13.42,13.65,12.96,13.375,694835,0
+ATEC.US,D,20210111,000000,13.11,13.6,12.98,13.13,355309,0
+ATEC.US,D,20210112,000000,13.1,13.96,13,13.725,943665,0
+ATEC.US,D,20210113,000000,13.8,14.04,13.6,13.99,856430,0
+ATEC.US,D,20210114,000000,14,14.72,13.74,14.63,1005876,0
+ATEC.US,D,20210115,000000,14.21,14.69,13.92,14.25,695308,0
+ATEC.US,D,20210119,000000,14.44,14.846,14.21,14.34,903229,0
+ATEC.US,D,20210120,000000,14.5,14.87,14.28,14.87,541604,0
+ATEC.US,D,20210121,000000,14.87,14.87,14.43,14.56,460524,0
+ATEC.US,D,20210122,000000,14.4,14.84,14.25,14.81,452088,0
+ATEC.US,D,20210125,000000,14.86,15.1,14.1,14.92,996564,0
+ATEC.US,D,20210126,000000,15,15.1,14.43,14.6,581968,0
+ATEC.US,D,20210127,000000,14.24,14.726,14.104,14.15,631784,0
+ATEC.US,D,20210128,000000,14.3,15.26,14.225,14.89,706244,0
+ATEC.US,D,20210129,000000,15.14,15.15,14.5,14.88,690289,0
+ATEC.US,D,20210201,000000,15.12,15.2,14.61,15.1,316096,0
+ATEC.US,D,20210202,000000,15.2,15.8711,15.0001,15.6,828706,0
+ATEC.US,D,20210203,000000,15.8,16,14.9,14.9,469932,0
+ATEC.US,D,20210204,000000,14.95,15.67,14.56,15.21,490829,0
+ATEC.US,D,20210205,000000,15.47,16.005,15.42,15.97,490869,0
+ATEC.US,D,20210208,000000,16.08,16.25,15.5,15.73,441292,0
+ATEC.US,D,20210209,000000,15.81,15.9,15.085,15.81,398045,0
+ATEC.US,D,20210210,000000,15.99,16.07,15.45,16.01,502263,0
+ATEC.US,D,20210211,000000,16,16.36,15.6901,16.205,436779,0
+ATEC.US,D,20210212,000000,16.16,16.62,15.92,16.41,268726,0
+ATEC.US,D,20210216,000000,16.5,16.75,16.1,16.67,333118,0
+ATEC.US,D,20210217,000000,16.56,16.73,16.06,16.43,437393,0
+ATEC.US,D,20210218,000000,16.26,16.65,15.76,16.52,397502,0
+ATEC.US,D,20210219,000000,16.54,17,16.21,16.48,480420,0
+ATEC.US,D,20210222,000000,16.28,17.2,16.2,16.59,487191,0
+ATEC.US,D,20210223,000000,16.4,16.44,15.58,16.09,671175,0
+ATEC.US,D,20210224,000000,16.23,16.92,16.195,16.46,503356,0
+ATEC.US,D,20210225,000000,16.43,16.47,15.7,15.83,469730,0
+ATEC.US,D,20210226,000000,15.8,16.29,15.42,16.05,732687,0
+ATEC.US,D,20210301,000000,16.96,16.99,16.2,16.54,635258,0
+ATEC.US,D,20210302,000000,16.58,17.07,16.5,16.81,442296,0
+ATEC.US,D,20210303,000000,17.189,17.189,16.36,16.5,537924,0
+ATEC.US,D,20210304,000000,17.07,17.42,15.18,15.92,1298810,0
+ATEC.US,D,20210305,000000,15.51,16.29,13.5,15.24,2199781,0
+ATEC.US,D,20210308,000000,15.56,16.34,15.4,15.92,696911,0
+ATEC.US,D,20210309,000000,16.12,17.35,16.1,16.62,914693,0
+ATEC.US,D,20210310,000000,16.99,17.19,16.185,16.59,538724,0
+ATEC.US,D,20210311,000000,16.72,17.07,16.54,16.99,635174,0
+ATEC.US,D,20210312,000000,16.87,16.97,16.42,16.76,479565,0
+ATEC.US,D,20210315,000000,16.97,17.94,16.7107,17.1,1253875,0
+ATEC.US,D,20210316,000000,17.54,17.72,16.79,17.36,725422,0
+ATEC.US,D,20210317,000000,17.255,18.37,16.85,18.17,719301,0
+ATEC.US,D,20210318,000000,18.19,18.63,17.6,17.735,765683,0
+ATEC.US,D,20210319,000000,17.9,18.43,17.18,18.29,1452518,0
+ATEC.US,D,20210322,000000,19.02,19.3,18.11,18.78,1291130,0
+ATEC.US,D,20210323,000000,18.81,19.36,17.66,17.93,1059838,0
+ATEC.US,D,20210324,000000,18.32,18.32,16.67,16.68,1225466,0
+ATEC.US,D,20210325,000000,16.5,17.15,15.78,17.05,1196812,0
+ATEC.US,D,20210326,000000,17.13,17.2716,15.87,16.33,828238,0
+ATEC.US,D,20210329,000000,16.19,16.19,15.06,15.1,915668,0
+ATEC.US,D,20210330,000000,15.05,15.43,14.58,15.31,580257,0
+ATEC.US,D,20210331,000000,15.32,15.92,15.01,15.79,868073,0
+ATEC.US,D,20210401,000000,15.7,16.087,15.54,15.59,351084,0
+ATEC.US,D,20210405,000000,15.88,15.9,15.17,15.34,484112,0
+ATEC.US,D,20210406,000000,15.41,16.68,15.27,16.03,789963,0
+ATEC.US,D,20210407,000000,15.94,16.12,15.41,15.6,414732,0
+ATEC.US,D,20210408,000000,16.13,17.43,15.89,17.38,1422548,0
+ATEC.US,D,20210409,000000,17.53,18,17.1101,17.6,470036,0
+ATEC.US,D,20210412,000000,17.49,17.49,16.95,17.1,346799,0
+ATEC.US,D,20210413,000000,17.05,17.315,16.65,17.13,633212,0
+ATEC.US,D,20210414,000000,17.095,17.47,16.95,17.22,346911,0
+ATEC.US,D,20210415,000000,17.43,17.49,16.99,17.23,194567,0
+ATEC.US,D,20210416,000000,17.34,17.34,16.41,16.77,323377,0
+ATEC.US,D,20210419,000000,16.55,16.5743,15.95,16.23,360910,0
+ATEC.US,D,20210420,000000,16.14,16.23,15.509,15.92,344853,0
+ATEC.US,D,20210421,000000,15.85,16.49,15.67,16.4,363481,0
+ATEC.US,D,20210422,000000,16.43,16.66,16.14,16.3,332645,0
+ATEC.US,D,20210423,000000,16.49,16.95,16.23,16.71,297739,0
+ATEC.US,D,20210426,000000,16.71,16.84,16.325,16.61,406304,0
+ATEC.US,D,20210427,000000,16.68,16.6882,16.12,16.4,299143,0
+ATEC.US,D,20210428,000000,16.26,16.37,15.84,16.325,534374,0
+ATEC.US,D,20210429,000000,16.37,16.6099,15.94,16.22,248851,0
+ATEC.US,D,20210430,000000,16,16.24,15.88,15.99,562296,0
+ATEC.US,D,20210503,000000,16.02,16.15,15.71,15.92,409702,0
+ATEC.US,D,20210504,000000,15.82,15.82,15.09,15.5,405652,0
+ATEC.US,D,20210505,000000,15.55,15.682,15.27,15.42,584994,0
+ATEC.US,D,20210506,000000,15.42,15.63,14.91,15.28,962981,0
+ATEC.US,D,20210507,000000,15,15.59,14.25,15.11,928985,0
+ATEC.US,D,20210510,000000,15.25,15.29,13.96,14.02,1026208,0
+ATEC.US,D,20210511,000000,13.6294,14.35,13.33,14.02,629828,0
+ATEC.US,D,20210512,000000,14,14.02,13.57,13.75,559539,0
+ATEC.US,D,20210513,000000,14.23,15.2,14.15,14.81,741787,0
+ATEC.US,D,20210514,000000,14.81,15.1,14.74,14.81,254049,0
+ATEC.US,D,20210517,000000,14.71,15.06,14.6,14.86,262164,0
+ATEC.US,D,20210518,000000,14.84,15.45,14.84,15,387999,0
+ATEC.US,D,20210519,000000,14.7,15.05,14.5412,14.94,391673,0
+ATEC.US,D,20210520,000000,14.97,15.15,14.81,15.13,419983,0
+ATEC.US,D,20210521,000000,15.29,15.3,15,15.16,410516,0
+ATEC.US,D,20210524,000000,15.18,15.58,15.18,15.25,278871,0
+ATEC.US,D,20210525,000000,15.39,15.5,15.04,15.04,288270,0
+ATEC.US,D,20210526,000000,15.08,15.388,14.781,14.91,281145,0
+ATEC.US,D,20210527,000000,14.93,15.23,14.47,14.54,858581,0
+ATEC.US,D,20210528,000000,14.53,14.9793,14.33,14.5,851815,0
+ATEC.US,D,20210601,000000,14.51,14.82,14.4,14.53,509685,0
+ATEC.US,D,20210602,000000,14.51,14.57,13.99,14.16,433208,0
+ATEC.US,D,20210603,000000,14.0001,14.185,13.96,14.02,422562,0
+ATEC.US,D,20210604,000000,14.04,14.19,14,14.14,339679,0
+ATEC.US,D,20210607,000000,14.18,14.485,14,14.16,525939,0
+ATEC.US,D,20210608,000000,14.19,14.38,13.92,14.18,507392,0
+ATEC.US,D,20210609,000000,14.2,14.47,14.2,14.37,306202,0
+ATEC.US,D,20210610,000000,14.39,14.3909,13.97,14.16,366599,0
+ATEC.US,D,20210611,000000,14.16,14.43,14,14.36,251486,0
+ATEC.US,D,20210614,000000,14.31,14.71,14.31,14.67,366579,0
+ATEC.US,D,20210615,000000,14.75,15.14,14.67,15.12,298554,0
+ATEC.US,D,20210616,000000,14.9,15.09,14.53,14.88,400463,0
+ATEC.US,D,20210617,000000,14.76,15.33,14.76,15.28,353504,0
+ATEC.US,D,20210618,000000,15.08,15.23,14.6686,14.83,796978,0
+ATEC.US,D,20210621,000000,14.8,16.11,14.74,15.99,585893,0
+ATEC.US,D,20210622,000000,15.87,15.87,15.21,15.51,409896,0
+ATEC.US,D,20210623,000000,15.56,16.07,15.25,15.94,385272,0
+ATEC.US,D,20210624,000000,16.03,16.22,15.6,15.67,328735,0
+ATEC.US,D,20210625,000000,15.63,16.07,15.45,15.79,1816735,0
+ATEC.US,D,20210628,000000,15.76,15.88,15.19,15.45,283514,0
+ATEC.US,D,20210629,000000,15.53,15.74,15.17,15.2,279596,0
+ATEC.US,D,20210630,000000,15.1,15.455,14.83,15.32,874367,0
+ATEC.US,D,20210701,000000,15.41,15.45,15.1,15.22,277679,0
+ATEC.US,D,20210702,000000,15.33,15.34,14.8,15.06,306302,0
+ATEC.US,D,20210706,000000,15.06,15.13,14.92,15.05,252368,0
+ATEC.US,D,20210707,000000,15.01,15.23,14.345,14.51,331362,0
+ATEC.US,D,20210708,000000,14.21,14.44,14,14.08,499531,0
+ATEC.US,D,20210709,000000,14.12,14.31,13.95,14.15,407642,0
+ATEC.US,D,20210712,000000,16.11,16.47,15.47,15.79,1674309,0
+ATEC.US,D,20210713,000000,15.74,15.7799,15.04,15.08,627156,0
+ATEC.US,D,20210714,000000,14.98,15.0181,13.92,14.19,1116487,0
+ATEC.US,D,20210715,000000,14,14.21,13.75,14.04,639248,0
+ATEC.US,D,20210716,000000,13.935,14.43,13.935,14.14,528348,0
+ATEC.US,D,20210719,000000,13.7,14.24,13.38,13.45,627952,0
+ATEC.US,D,20210720,000000,13.48,14.2736,13.41,14.06,476706,0
+ATEC.US,D,20210721,000000,14.06,14.53,13.93,14.52,296628,0
+ATEC.US,D,20210722,000000,14.49,14.51,14.165,14.29,270122,0
+ATEC.US,D,20210723,000000,14.37,14.37,13.9216,14.11,224035,0
+ATEC.US,D,20210726,000000,14.07,14.19,13.82,14.11,296460,0
+ATEC.US,D,20210727,000000,14.02,14.51,13.875,14.49,329673,0
+ATEC.US,D,20210728,000000,14.59,14.81,14.31,14.61,281900,0
+ATEC.US,D,20210729,000000,14.67,14.98,14.32,14.65,297553,0
+ATEC.US,D,20210730,000000,14.59,14.94,14.52,14.74,272071,0
+ATEC.US,D,20210802,000000,14.75,15.25,14.44,14.88,467213,0
+ATEC.US,D,20210803,000000,14.84,15.01,13.81,14.27,786427,0
+ATEC.US,D,20210804,000000,14.76,15.34,14.48,15.23,1084746,0
+ATEC.US,D,20210805,000000,13.93,14.55,13.595,13.84,2816261,0
+ATEC.US,D,20210806,000000,13.86,14.18,13.5,14.01,6147742,0
+ATEC.US,D,20210809,000000,14.08,14.8964,13.94,14.6,1416152,0
+ATEC.US,D,20210810,000000,14.5,14.66,13.68,13.74,2248056,0
+ATEC.US,D,20210811,000000,13.73,13.85,12.5,12.54,1865883,0
+ATEC.US,D,20210812,000000,12.75,13.23,12.66,13.1,1455138,0
+ATEC.US,D,20210813,000000,13.04,13.17,12.86,12.92,425868,0
+ATEC.US,D,20210816,000000,12.9,12.92,12.28,12.81,721186,0
+ATEC.US,D,20210817,000000,12.69,12.82,12.25,12.69,680756,0
+ATEC.US,D,20210818,000000,12.78,12.97,12.32,12.36,1158267,0
+ATEC.US,D,20210819,000000,12.19,12.36,11.75,11.83,885785,0
+ATEC.US,D,20210820,000000,11.76,12.4,11.61,12.35,834110,0
+ATEC.US,D,20210823,000000,12.35,12.88,12.23,12.87,964456,0
+ATEC.US,D,20210824,000000,12.87,13.18,12.67,13.08,720513,0
+ATEC.US,D,20210825,000000,13.41,13.83,13.05,13.43,1779987,0
+ATEC.US,D,20210826,000000,13.39,13.52,12.76,12.76,915398,0
+ATEC.US,D,20210827,000000,12.72,13.325,12.55,13.1,997477,0
+ATEC.US,D,20210830,000000,13.21,13.795,13.18,13.47,693857,0
+ATEC.US,D,20210831,000000,13.39,14.61,13.39,14.48,1146231,0
+ATEC.US,D,20210901,000000,14.14,15.1,13.79,14.86,1671055,0
+ATEC.US,D,20210902,000000,14.88,15.31,14.745,14.85,704626,0
+ATEC.US,D,20210903,000000,14.95,15.315,14.75,15.11,1317903,0
+ATEC.US,D,20210907,000000,15.03,15.2482,14.57,14.69,792596,0
+ATEC.US,D,20210908,000000,14.58,14.6701,14.11,14.48,679991,0
+ATEC.US,D,20210909,000000,14.44,14.69,14.25,14.45,1411746,0
+ATEC.US,D,20210910,000000,14.54,14.54,13.85,14.05,971172,0
+ATEC.US,D,20210913,000000,14.09,14.11,13.545,14.04,1466456,0
+ATEC.US,D,20210914,000000,14.06,14.21,13.715,13.95,1064531,0
+ATEC.US,D,20210915,000000,13.92,14.21,13.72,14.1,798543,0
+ATEC.US,D,20210916,000000,14.06,14.215,13.8,14.12,633167,0
+ATEC.US,D,20210917,000000,14.19,14.459,14.13,14.3,1182916,0
+ATEC.US,D,20210920,000000,13.83,14.12,13.615,13.87,921490,0
+ATEC.US,D,20210921,000000,13.97,14.26,13.88,14.04,589312,0
+ATEC.US,D,20210922,000000,14.07,14.52,13.965,14.36,1129754,0
+ATEC.US,D,20210923,000000,14.43,14.54,13.9,14.14,950676,0
+ATEC.US,D,20210924,000000,13.97,14.085,13.68,13.74,712904,0
+ATEC.US,D,20210927,000000,13.73,13.73,13.29,13.67,966795,0
+ATEC.US,D,20210928,000000,13.35,13.42,12.46,12.5,1885697,0
+ATEC.US,D,20210929,000000,12.54,13.11,12.14,12.37,1274480,0
+ATEC.US,D,20210930,000000,12.73,12.93,12.06,12.19,952406,0
+ATEC.US,D,20211001,000000,12.25,12.64,11.98,12.59,984235,0
+ATEC.US,D,20211004,000000,12.49,12.57,11.78,11.87,1088844,0
+ATEC.US,D,20211005,000000,11.87,12.14,11.67,12.02,804536,0
+ATEC.US,D,20211006,000000,11.8,12.29,11.73,12.25,1235646,0
+ATEC.US,D,20211007,000000,12.27,12.505,12.06,12.36,882846,0
+ATEC.US,D,20211008,000000,12.37,12.37,11.86,11.93,822828,0
+ATEC.US,D,20211011,000000,11.87,12.08,11.74,11.92,626913,0
+ATEC.US,D,20211012,000000,11.93,12.265,11.93,12.18,691137,0
+ATEC.US,D,20211013,000000,12.11,12.28,11.98,12.2,828348,0
+ATEC.US,D,20211014,000000,12.33,12.52,12.1,12.17,427146,0
+ATEC.US,D,20211015,000000,12.33,12.5,12.005,12.19,956596,0
+ATEC.US,D,20211018,000000,12.06,12.06,11.73,11.9,717064,0
+ATEC.US,D,20211019,000000,12.0099,12.49,11.78,12.35,487484,0
+ATEC.US,D,20211020,000000,12.42,12.425,12.07,12.26,432397,0
+ATEC.US,D,20211021,000000,12.32,12.32,11.95,12.09,412772,0
+ATEC.US,D,20211022,000000,11.86,12.185,11.81,12.16,683801,0
+ATEC.US,D,20211025,000000,12,12.024,11.72,11.8,961895,0
+ATEC.US,D,20211026,000000,11.83,12,11.75,11.79,366988,0
+ATEC.US,D,20211027,000000,11.72,11.84,11.62,11.76,423409,0
+ATEC.US,D,20211028,000000,11.87,12.08,11.775,11.79,761248,0
+ATEC.US,D,20211029,000000,11.89,11.89,11.51,11.73,717897,0
+ATEC.US,D,20211101,000000,11.7,12.46,11.64,12.25,719392,0
+ATEC.US,D,20211102,000000,12.17,12.53,11.95,12.53,671855,0
+ATEC.US,D,20211103,000000,12.58,13.31,12.41,13.23,906288,0
+ATEC.US,D,20211104,000000,13.37,13.535,12.41,12.69,1079455,0
+ATEC.US,D,20211105,000000,13.45,14,12.55,12.94,1346226,0
+ATEC.US,D,20211108,000000,12.94,13.1,12.41,12.42,804746,0
+ATEC.US,D,20211109,000000,12.41,12.57,12.09,12.15,618468,0
+ATEC.US,D,20211110,000000,11.99,11.995,11.41,11.46,1944446,0
+ATEC.US,D,20211111,000000,11.42,11.9,11.255,11.68,1502196,0
+ATEC.US,D,20211112,000000,11.73,11.8,11.495,11.6,350303,0
+ATEC.US,D,20211115,000000,11.62,11.7,11.09,11.6,1006076,0
+ATEC.US,D,20211116,000000,12.11,12.328,11.97,12.29,1036797,0
+ATEC.US,D,20211117,000000,12.16,12.27,12,12.18,519108,0
+ATEC.US,D,20211118,000000,12.16,12.23,11.31,11.35,996053,0
+ATEC.US,D,20211119,000000,11.2,11.53,11.15,11.27,509408,0
+ATEC.US,D,20211122,000000,11.28,11.41,11.11,11.22,571441,0
+ATEC.US,D,20211123,000000,11.26,11.26,10.7101,11.06,1377650,0
+ATEC.US,D,20211124,000000,10.93,11.39,10.73,11.26,3757042,0
+ATEC.US,D,20211126,000000,11.05,11.38,10.51,10.57,1348998,0
+ATEC.US,D,20211129,000000,11.7,11.95,10.52,10.82,2250269,0
+ATEC.US,D,20211130,000000,10.71,11.15,10.59,11.1,1000272,0
+ATEC.US,D,20211201,000000,11.3,11.39,10.7,10.7,1145986,0
+ATEC.US,D,20211202,000000,10.65,11.08,10.31,11.05,1302085,0
+ATEC.US,D,20211203,000000,10.95,10.99,10.47,10.75,1448057,0
+ATEC.US,D,20211206,000000,10.79,11.42,10.58,11.41,1011457,0
+ATEC.US,D,20211207,000000,11.57,12.1,11.4,11.84,794462,0
+ATEC.US,D,20211208,000000,11.82,12.34,11.61,12.19,781817,0
+ATEC.US,D,20211209,000000,12,12.275,11.611,11.71,874015,0
+ATEC.US,D,20211210,000000,11.74,11.845,11.58,11.66,544891,0
+ATEC.US,D,20211213,000000,11.59,11.8599,11.34,11.56,664811,0
+ATEC.US,D,20211214,000000,11.45,11.49,11.2,11.26,661381,0
+ATEC.US,D,20211215,000000,11.25,11.29,10.735,11.2,657894,0
+ATEC.US,D,20211216,000000,11.28,11.67,10.73,10.9,753257,0
+ATEC.US,D,20211217,000000,10.99,11.55,10.78,11.49,1345784,0
+ATEC.US,D,20211220,000000,11.1,11.32,10.95,11.24,1225796,0
+ATEC.US,D,20211221,000000,11.46,11.98,11.37,11.78,790051,0
+ATEC.US,D,20211222,000000,11.72,12.3,11.555,12.1,1191398,0
+ATEC.US,D,20211223,000000,12.11,12.515,12.05,12.38,638992,0
+ATEC.US,D,20211227,000000,12.37,12.62,12.17,12.48,1780959,0
+ATEC.US,D,20211228,000000,12.46,12.53,11.9,11.92,2192479,0
+ATEC.US,D,20211229,000000,11.87,12.03,11.71,11.97,1493468,0
+ATEC.US,D,20211230,000000,11.92,12.07,11.6,11.62,745599,0
+ATEC.US,D,20211231,000000,11.6,11.76,11.395,11.43,569590,0
+ATEC.US,D,20220103,000000,11.52,11.9,11.4,11.82,737193,0
+ATEC.US,D,20220104,000000,11.87,12.15,11.759,12.1,1381656,0
+ATEC.US,D,20220105,000000,12.05,12.33,11.59,11.65,972632,0
+ATEC.US,D,20220106,000000,11.64,11.87,11.27,11.72,557593,0
+ATEC.US,D,20220107,000000,11.64,11.98,11.29,11.3,600902,0
+ATEC.US,D,20220110,000000,12.11,13.37,12.01,12.75,2024737,0
+ATEC.US,D,20220111,000000,12.69,13.175,12.48,12.85,939166,0
+ATEC.US,D,20220112,000000,12.84,12.84,12.22,12.27,1013855,0
+ATEC.US,D,20220113,000000,12.27,12.49,12.04,12.14,373981,0
+ATEC.US,D,20220114,000000,11.98,12.23,11.81,12.21,481927,0
+ATEC.US,D,20220118,000000,12.13,12.31,11.86,11.86,852018,0
+ATEC.US,D,20220119,000000,11.85,11.89,11.175,11.25,644807,0
+ATEC.US,D,20220120,000000,11.34,11.53,10.56,10.61,1043291,0
+ATEC.US,D,20220121,000000,10.42,10.65,10.18,10.24,970497,0
+ATEC.US,D,20220124,000000,10.02,10.61,9.64,10.59,1050013,0
+ATEC.US,D,20220125,000000,10.4,10.65,9.8,10.03,749360,0
+ATEC.US,D,20220126,000000,10.13,10.35,9.89,9.97,759827,0
+ATEC.US,D,20220127,000000,10.19,10.2,9.345,9.45,633269,0
+ATEC.US,D,20220128,000000,9.42,9.64,9.07,9.63,636185,0
+ATEC.US,D,20220131,000000,9.63,10.34,9.6,10.34,589817,0
+ATEC.US,D,20220201,000000,10.43,10.5,10.11,10.33,351138,0
+ATEC.US,D,20220202,000000,10.34,10.36,9.99,10.1,367046,0
+ATEC.US,D,20220203,000000,9.98,10.08,9.71,9.76,359551,0
+ATEC.US,D,20220204,000000,9.68,10.045,9.49,9.96,533741,0
+ATEC.US,D,20220207,000000,9.94,10.2,9.8,9.91,441583,0
+ATEC.US,D,20220208,000000,9.88,10.66,9.86,10.57,641306,0
+ATEC.US,D,20220209,000000,10.65,11,10.58,10.59,465503,0
+ATEC.US,D,20220210,000000,10.34,10.75,10.3,10.43,477380,0
+ATEC.US,D,20220211,000000,10.43,10.59,10.04,10.19,346086,0
+ATEC.US,D,20220214,000000,10.3,10.7343,10.08,10.13,376542,0
+ATEC.US,D,20220215,000000,10.29,10.8,10.29,10.64,529065,0
+ATEC.US,D,20220216,000000,10.55,10.89,10.33,10.76,493107,0
+ATEC.US,D,20220217,000000,10.62,10.67,10.13,10.2,344864,0
+ATEC.US,D,20220218,000000,10.13,10.27,9.775,9.8,451488,0
+ATEC.US,D,20220222,000000,9.67,9.845,9.52,9.59,596531,0
+ATEC.US,D,20220223,000000,9.72,9.99,9.51,9.53,342277,0
+ATEC.US,D,20220224,000000,9.17,10.35,9.06,10.33,570686,0
+ATEC.US,D,20220225,000000,10.38,10.78,10.17,10.77,513073,0
+ATEC.US,D,20220228,000000,10.59,11.09,10.51,11.02,584354,0
+ATEC.US,D,20220301,000000,10.91,11.1793,10.83,11.07,474421,0
+ATEC.US,D,20220302,000000,11,11.585,10.79,11.36,1020168,0
+ATEC.US,D,20220303,000000,11.38,11.75,11.09,11.31,519427,0
+ATEC.US,D,20220304,000000,11.19,11.41,10.94,11.39,447878,0
+ATEC.US,D,20220307,000000,11.44,11.62,11.13,11.3,606858,0
+ATEC.US,D,20220308,000000,11.32,11.7,11.195,11.27,625282,0
+ATEC.US,D,20220309,000000,11.5,11.65,10.97,11.28,613754,0
+ATEC.US,D,20220310,000000,11.08,11.08,10.61,10.9,469743,0
+ATEC.US,D,20220311,000000,11.07,11.177,10.57,10.61,351885,0
+ATEC.US,D,20220314,000000,10.59,10.67,9.68,9.71,528977,0
+ATEC.US,D,20220315,000000,9.76,10.13,9.65,10.13,564594,0
+ATEC.US,D,20220316,000000,10.36,10.625,10.11,10.58,382001,0
+ATEC.US,D,20220317,000000,10.47,10.96,10.38,10.94,372527,0
+ATEC.US,D,20220318,000000,10.91,11.28,10.91,11.18,601004,0
+ATEC.US,D,20220321,000000,11.18,11.225,10.59,10.79,230079,0
+ATEC.US,D,20220322,000000,10.77,11.03,10.69,10.82,280837,0
+ATEC.US,D,20220323,000000,10.74,10.74,10.43,10.45,308112,0
+ATEC.US,D,20220324,000000,10.45,10.77,10.29,10.76,238051,0
+ATEC.US,D,20220325,000000,10.74,10.85,10.42,10.53,256799,0
+ATEC.US,D,20220328,000000,10.49,10.635,10.3,10.63,418588,0
+ATEC.US,D,20220329,000000,10.73,11.525,10.65,11.1,657435,0
+ATEC.US,D,20220330,000000,11.07,11.73,11.07,11.46,616383,0
+ATEC.US,D,20220331,000000,11.42,11.84,11.38,11.5,462144,0
+ATEC.US,D,20220401,000000,11.49,12.95,11.49,12.89,2039923,0
+ATEC.US,D,20220404,000000,12.77,13.65,12.36,12.83,4070878,0
+ATEC.US,D,20220405,000000,12.9,13.27,12.47,12.66,667182,0
+ATEC.US,D,20220406,000000,12.49,12.96,12.12,12.85,940639,0
+ATEC.US,D,20220407,000000,12.85,12.99,12.32,12.51,502717,0
+ATEC.US,D,20220408,000000,12.45,12.7,12.285,12.42,312357,0
+ATEC.US,D,20220411,000000,12.26,12.54,12,12.13,359601,0
+ATEC.US,D,20220412,000000,12.15,12.49,11.96,12.06,323267,0
+ATEC.US,D,20220413,000000,12.22,12.51,11.98,12.34,330567,0
+ATEC.US,D,20220414,000000,12.31,12.44,12.08,12.11,414025,0
+ATEC.US,D,20220418,000000,12.09,12.1,11.75,12.08,780473,0
+ATEC.US,D,20220419,000000,12.13,12.89,12.01,12.72,642527,0
+ATEC.US,D,20220420,000000,12.88,13.18,12.57,13.08,795901,0
+ATEC.US,D,20220421,000000,13.21,13.5,12.74,12.78,458654,0
+ATEC.US,D,20220422,000000,12.6,12.635,12.1,12.14,678113,0
+ATEC.US,D,20220425,000000,12.04,12.29,11.84,12.28,769165,0
+ATEC.US,D,20220426,000000,12.12,12.34,11.73,11.77,650694,0
+ATEC.US,D,20220427,000000,11.77,11.88,11.34,11.39,486591,0
+ATEC.US,D,20220428,000000,11.54,11.57,10.93,11.4,389056,0
+ATEC.US,D,20220429,000000,11.32,11.41,10.79,10.85,631151,0
+ATEC.US,D,20220502,000000,10.79,11.2,10.68,11.01,926453,0
+ATEC.US,D,20220503,000000,11.01,11.24,10.96,11.09,549684,0
+ATEC.US,D,20220504,000000,11.17,11.31,10.47,11.21,637698,0
+ATEC.US,D,20220505,000000,11.01,11.43,10.42,10.79,933048,0
+ATEC.US,D,20220506,000000,12.18,12.3,9.25,9.41,1530608,0
+ATEC.US,D,20220509,000000,9.14,9.245,7.93,8.15,1474814,0
+ATEC.US,D,20220510,000000,8.32,8.81,7.93,8.1,950998,0
+ATEC.US,D,20220511,000000,8.07,8.23,7.32,7.43,1080931,0
+ATEC.US,D,20220512,000000,7.4,7.65,7.28,7.62,677982,0
+ATEC.US,D,20220513,000000,7.85,8.58,7.7982,8.14,616557,0
+ATEC.US,D,20220516,000000,8.09,8.43,7.952,8.03,651552,0
+ATEC.US,D,20220517,000000,8.26,8.5,8.19,8.5,748015,0
+ATEC.US,D,20220518,000000,8.43,8.69,8.18,8.25,850444,0
+ATEC.US,D,20220519,000000,8.15,8.42,8.01,8.21,630133,0
+ATEC.US,D,20220520,000000,8.38,8.57,7.57,7.76,1311233,0
+ATEC.US,D,20220523,000000,7.76,7.82,7.46,7.65,773558,0
+ATEC.US,D,20220524,000000,7.58,7.828,7.13,7.24,842867,0
+ATEC.US,D,20220525,000000,7.17,7.49,6.98,7.41,690718,0
+ATEC.US,D,20220526,000000,7.45,8.11,7.36,7.86,1225783,0
+ATEC.US,D,20220527,000000,7.93,8.275,7.83,8.13,545990,0
+ATEC.US,D,20220531,000000,8.02,8.11,7.48,7.68,1153246,0
+ATEC.US,D,20220601,000000,7.7,7.79,6.92,7.07,1695105,0
+ATEC.US,D,20220602,000000,6.99,7.56,6.99,7.55,724750,0
+ATEC.US,D,20220603,000000,7.46,7.62,7.34,7.4,423540,0
+ATEC.US,D,20220606,000000,7.52,7.6399,7.2,7.31,612459,0
+ATEC.US,D,20220607,000000,7.22,7.455,7.14,7.34,600242,0
+ATEC.US,D,20220608,000000,7.28,7.51,7.06,7.5,1994719,0
+ATEC.US,D,20220609,000000,7.45,7.51,7.1,7.2,897217,0
+ATEC.US,D,20220610,000000,7.03,7.46,6.995,7.39,770202,0
+ATEC.US,D,20220613,000000,7.22,7.53,7.13,7.33,771582,0
+ATEC.US,D,20220614,000000,7.33,7.4,6.83,6.92,1094681,0
+ATEC.US,D,20220615,000000,6.99,7.1,6.6096,6.79,1018758,0
+ATEC.US,D,20220616,000000,6.68,6.69,6.19,6.39,1006505,0
+ATEC.US,D,20220617,000000,6.48,6.9,6.46,6.53,1397774,0
+ATEC.US,D,20220621,000000,6.535,6.72,6.32,6.36,598359,0
+ATEC.US,D,20220622,000000,6.27,6.64,6.1632,6.47,476809,0
+ATEC.US,D,20220623,000000,6.49,6.67,6.395,6.64,436150,0
+ATEC.US,D,20220624,000000,6.7,7.07,6.64,7,1128218,0
+ATEC.US,D,20220627,000000,6.96,7.245,6.75,7.07,429825,0
+ATEC.US,D,20220628,000000,7.14,7.25,6.805,6.81,350618,0
+ATEC.US,D,20220629,000000,6.77,6.81,6.4401,6.76,565605,0
+ATEC.US,D,20220630,000000,6.69,6.74,6.49,6.54,376870,0
+ATEC.US,D,20220701,000000,6.51,6.705,6.43,6.68,366982,0
+ATEC.US,D,20220705,000000,6.53,6.93,6.46,6.92,409362,0
+ATEC.US,D,20220706,000000,6.96,7.03,6.77,6.86,540334,0
+ATEC.US,D,20220707,000000,6.92,7.03,6.79,7.02,458216,0
+ATEC.US,D,20220708,000000,6.96,7.1599,6.96,7.05,462543,0
+ATEC.US,D,20220711,000000,6.98,7.09,6.79,6.82,722138,0
+ATEC.US,D,20220712,000000,6.78,6.94,6.73,6.84,340551,0
+ATEC.US,D,20220713,000000,6.67,6.91,6.66,6.77,456180,0
+ATEC.US,D,20220714,000000,5.8,6.59,5.73,6.57,1572382,0
+ATEC.US,D,20220715,000000,6.7,6.71,6.305,6.67,833808,0
+ATEC.US,D,20220718,000000,6.68,7.105,6.67,6.69,822939,0
+ATEC.US,D,20220719,000000,6.77,6.97,6.68,6.91,475052,0
+ATEC.US,D,20220720,000000,6.94,7.36,6.94,7.14,580365,0
+ATEC.US,D,20220721,000000,7.1,7.38,7.04,7.38,432651,0
+ATEC.US,D,20220722,000000,7.55,7.76,7.07,7.23,459276,0
+ATEC.US,D,20220725,000000,7.22,7.41,7.1,7.2,445841,0
+ATEC.US,D,20220726,000000,7.18,7.63,7.145,7.55,524452,0
+ATEC.US,D,20220727,000000,7.65,7.835,7.55,7.78,415524,0
+ATEC.US,D,20220728,000000,7.82,7.844,7.42,7.64,287778,0
+ATEC.US,D,20220729,000000,7.62,7.62,7.43,7.54,213745,0
+ATEC.US,D,20220801,000000,7.51,7.62,7.34,7.43,492707,0
+ATEC.US,D,20220802,000000,7.38,7.85,7.11,7.78,483729,0
+ATEC.US,D,20220803,000000,7.89,8.255,7.78,8.2,680038,0
+ATEC.US,D,20220804,000000,8.265,8.33,7.96,8.21,1463320,0
+ATEC.US,D,20220805,000000,8.03,8.68,7.76,8.18,814323,0
+ATEC.US,D,20220808,000000,8.46,8.46,7.83,7.99,745771,0
+ATEC.US,D,20220809,000000,7.92,8.01,7.8,7.89,439045,0
+ATEC.US,D,20220810,000000,8.07,8.1,7.88,7.91,1406122,0
+ATEC.US,D,20220811,000000,7.97,8.975,7.97,8.91,1042951,0
+ATEC.US,D,20220812,000000,9.08,9.665,9.04,9.62,706696,0
+ATEC.US,D,20220815,000000,9.58,9.81,9.46,9.74,607860,0
+ATEC.US,D,20220816,000000,9.7,9.7,9.28,9.44,396636,0
+ATEC.US,D,20220817,000000,9.28,9.32,8.86,8.93,476949,0
+ATEC.US,D,20220818,000000,8.66,8.85,8.56,8.75,445046,0
+ATEC.US,D,20220819,000000,8.605,8.605,8.215,8.36,512383,0
+ATEC.US,D,20220822,000000,8.19,8.23,7.58,7.61,428777,0
+ATEC.US,D,20220823,000000,7.58,7.87,7.39,7.75,894945,0
+ATEC.US,D,20220824,000000,7.77,8.26,7.77,8.11,475367,0
+ATEC.US,D,20220825,000000,8.11,8.24,8.02,8.24,287673,0
+ATEC.US,D,20220826,000000,8.24,8.24,7.65,7.83,711327,0
+ATEC.US,D,20220829,000000,7.7,7.935,7.6,7.78,436923,0
+ATEC.US,D,20220830,000000,7.79,7.95,7.63,7.73,310207,0
+ATEC.US,D,20220831,000000,7.81,7.89,7.59,7.59,246231,0
+ATEC.US,D,20220901,000000,7.5,7.66,7.1709,7.6,415473,0
+ATEC.US,D,20220902,000000,7.66,7.66,7.29,7.31,672441,0
+ATEC.US,D,20220906,000000,7.26,7.36,7.115,7.24,449526,0
+ATEC.US,D,20220907,000000,7.19,7.72,7.175,7.7,992203,0
+ATEC.US,D,20220908,000000,7.65,8.04,7.54,7.97,415941,0
+ATEC.US,D,20220909,000000,7.99,8.36,7.9,8.34,435372,0
+ATEC.US,D,20220912,000000,8.58,9.29,8.5,9.19,1073709,0
+ATEC.US,D,20220913,000000,8.84,9.29,8.73,8.86,587000,0
+ATEC.US,D,20220914,000000,8.83,8.92,8.64,8.9,347602,0
+ATEC.US,D,20220915,000000,8.86,9.25,8.74,8.85,305513,0
+ATEC.US,D,20220916,000000,8.67,8.76,8.47,8.54,1057851,0
+ATEC.US,D,20220919,000000,8.47,8.64,8.2204,8.6,371251,0
+ATEC.US,D,20220920,000000,8.53,8.845,8.39,8.81,329679,0
+ATEC.US,D,20220921,000000,8.98,9.05,8.52,8.53,446567,0
+ATEC.US,D,20220922,000000,8.67,8.67,7.99,8.18,583191,0
+ATEC.US,D,20220923,000000,8.16,8.24,7.76,8.05,544441,0
+ATEC.US,D,20220926,000000,7.87,8.24,7.87,8.1,329990,0
+ATEC.US,D,20220927,000000,8.23,8.39,8,8.1,467522,0
+ATEC.US,D,20220928,000000,7.68,8.745,7.68,8.67,2450328,0
+ATEC.US,D,20220929,000000,8.53,8.94,8.37,8.71,847368,0
+ATEC.US,D,20220930,000000,8.53,9.18,8.53,8.74,1241143,0
+ATEC.US,D,20221003,000000,8.77,9.16,8.58,9.14,782034,0
+ATEC.US,D,20221004,000000,9.31,10.77,9.24,9.63,1218793,0
+ATEC.US,D,20221005,000000,9.41,9.67,9.33,9.61,501242,0
+ATEC.US,D,20221006,000000,9.57,9.98,9.49,9.92,568703,0
+ATEC.US,D,20221007,000000,9.93,9.94,8.88,8.97,738994,0
+ATEC.US,D,20221010,000000,9.66,10.043,9.28,9.47,1591846,0
+ATEC.US,D,20221011,000000,9.53,9.84,9,9.72,737940,0
+ATEC.US,D,20221012,000000,9.98,10.14,9.58,9.9,1526329,0
+ATEC.US,D,20221013,000000,9.63,10.1,9.57,9.79,1476395,0
+ATEC.US,D,20221014,000000,9.95,9.99,9.04,9.06,574213,0
+ATEC.US,D,20221017,000000,9.29,9.8,9.29,9.44,933937,0
+ATEC.US,D,20221018,000000,9.78,9.97,9.59,9.68,664220,0
+ATEC.US,D,20221019,000000,9.59,9.755,9.47,9.56,736848,0
+ATEC.US,D,20221020,000000,9.56,9.96,9.55,9.89,673832,0
+ATEC.US,D,20221021,000000,9.95,10.34,9.79,10.18,621452,0
+ATEC.US,D,20221024,000000,10.25,10.28,9.93,10.15,633481,0
+ATEC.US,D,20221025,000000,10.15,10.41,10.14,10.33,659694,0
+ATEC.US,D,20221026,000000,10.42,10.9,10.32,10.5,764997,0
+ATEC.US,D,20221027,000000,10.5,10.53,10.03,10.05,455486,0
+ATEC.US,D,20221028,000000,10.03,10.34,9.97,10.25,525936,0
+ATEC.US,D,20221031,000000,10.17,10.43,10.03,10.24,416751,0
+ATEC.US,D,20221101,000000,10.24,10.37,10.01,10.21,474084,0
+ATEC.US,D,20221102,000000,10.18,10.29,9.35,9.38,773815,0
+ATEC.US,D,20221103,000000,9.32,9.32,8.83,9.15,806746,0
+ATEC.US,D,20221104,000000,9.48,10.33,9.18,9.24,1075803,0
+ATEC.US,D,20221107,000000,9.25,9.86,9.11,9.82,1163970,0
+ATEC.US,D,20221108,000000,9.88,9.98,9.13,9.25,472793,0
+ATEC.US,D,20221109,000000,9.17,9.31,8.885,8.91,596063,0
+ATEC.US,D,20221110,000000,9.41,9.795,9.19,9.76,537187,0
+ATEC.US,D,20221111,000000,9.78,10.46,9.7631,10.39,799295,0
+ATEC.US,D,20221114,000000,10.33,10.525,10.18,10.32,727995,0
+ATEC.US,D,20221115,000000,10.47,10.6466,10.29,10.48,526928,0
+ATEC.US,D,20221116,000000,10.41,10.5,10.26,10.37,426645,0
+ATEC.US,D,20221117,000000,10.18,10.36,9.89,9.97,449412,0
+ATEC.US,D,20221118,000000,10.27,10.27,9.98,10.11,670442,0
+ATEC.US,D,20221121,000000,10.06,10.24,9.45,9.5,641534,0
+ATEC.US,D,20221122,000000,9.52,9.805,9.29,9.48,1978786,0
+ATEC.US,D,20221123,000000,9.51,9.8,9.44,9.59,714861,0
+ATEC.US,D,20221125,000000,9.5,9.81,9.45,9.75,232293,0
+ATEC.US,D,20221128,000000,9.68,9.77,9.465,9.5,504020,0
+ATEC.US,D,20221129,000000,9.51,9.8,9.505,9.77,580577,0
+ATEC.US,D,20221130,000000,9.84,10.33,9.84,10.26,2118825,0
+ATEC.US,D,20221201,000000,10.28,10.92,10.26,10.74,2437626,0
+ATEC.US,D,20221202,000000,10.5,10.72,10.25,10.27,693841,0
+ATEC.US,D,20221205,000000,10.15,10.18,9.67,9.75,805148,0
+ATEC.US,D,20221206,000000,9.72,9.83,9.28,9.45,562834,0
+ATEC.US,D,20221207,000000,9.43,9.65,9.4,9.48,604857,0
+ATEC.US,D,20221208,000000,9.52,9.8165,9.4,9.65,651196,0
+ATEC.US,D,20221209,000000,9.61,9.888,9.435,9.55,550440,0
+ATEC.US,D,20221212,000000,9.51,10.36,9.51,10.32,919581,0
+ATEC.US,D,20221213,000000,10.58,10.88,10.32,10.44,1176595,0
+ATEC.US,D,20221214,000000,10.44,10.95,10.37,10.5,1385471,0
+ATEC.US,D,20221215,000000,10.27,10.86,10.13,10.83,790864,0
+ATEC.US,D,20221216,000000,10.58,10.97,10.18,10.71,1283098,0
+ATEC.US,D,20221219,000000,10.65,10.79,10.39,10.48,529633,0
+ATEC.US,D,20221220,000000,10.41,10.935,10.2748,10.39,1173287,0
+ATEC.US,D,20221221,000000,10.5,11.35,10.48,11.21,954470,0
+ATEC.US,D,20221222,000000,11.1,11.74,10.895,11.7,918994,0
+ATEC.US,D,20221223,000000,11.7,11.76,11.29,11.71,655738,0
+ATEC.US,D,20221227,000000,11.72,11.82,11.27,11.35,450989,0
+ATEC.US,D,20221228,000000,11.47,11.61,11.13,11.29,493346,0
+ATEC.US,D,20221229,000000,11.42,12.23,11.33,12.06,639142,0
+ATEC.US,D,20221230,000000,11.89,12.38,11.0005,12.35,738375,0
+ATEC.US,D,20230103,000000,12.49,12.63,11.53,11.83,670599,0
+ATEC.US,D,20230104,000000,11.96,12.28,11.83,12.01,1376690,0
+ATEC.US,D,20230105,000000,12.02,12.31,11.82,12.03,1244233,0
+ATEC.US,D,20230106,000000,12.58,13.13,12.12,12.58,2248962,0
+ATEC.US,D,20230109,000000,12.6,12.6,11.47,11.94,2189615,0
+ATEC.US,D,20230110,000000,11.96,12.61,11.8714,11.95,1434855,0
+ATEC.US,D,20230111,000000,11.95,12.52,11.8,12.04,888549,0
+ATEC.US,D,20230112,000000,12.44,12.72,11.88,12.69,760562,0
+ATEC.US,D,20230113,000000,12.55,13.26,12.53,13.13,652042,0
+ATEC.US,D,20230117,000000,13.11,13.31,12.89,12.97,731988,0
+ATEC.US,D,20230118,000000,13.04,13.545,12.96,13.49,861290,0
+ATEC.US,D,20230119,000000,13.37,13.58,13.07,13.445,987006,0
+ATEC.US,D,20230120,000000,13.7,13.75,12.91,13.45,1341888,0
+ATEC.US,D,20230123,000000,13.45,13.53,12.98,13.15,887415,0
+ATEC.US,D,20230124,000000,13.15,13.395,12.89,12.97,439073,0
+ATEC.US,D,20230125,000000,12.83,12.98,12.63,12.83,432575,0
+ATEC.US,D,20230126,000000,13,13.21,12.705,12.76,356472,0
+ATEC.US,D,20230127,000000,12.66,13.01,12.5399,12.94,1702303,0
+ATEC.US,D,20230130,000000,12.79,13.08,12.35,12.74,635631,0
+ATEC.US,D,20230131,000000,12.81,13.04,12.66,13.02,607901,0
+ATEC.US,D,20230201,000000,13.13,13.42,12.91,13.25,426645,0
+ATEC.US,D,20230202,000000,13.38,13.79,13.025,13.28,1398209,0
+ATEC.US,D,20230203,000000,13.11,13.6475,12.93,13.48,578848,0
+ATEC.US,D,20230206,000000,13.48,13.48,12.99,13.04,502275,0
+ATEC.US,D,20230207,000000,12.98,13.27,12.77,13.24,496109,0
+ATEC.US,D,20230208,000000,13.17,13.3832,12.91,12.91,601850,0
+ATEC.US,D,20230209,000000,13.76,14.28,13.6,14,2333650,0
+ATEC.US,D,20230210,000000,13.84,14.12,13.39,13.79,631855,0
+ATEC.US,D,20230213,000000,13.79,13.87,13.4781,13.68,656604,0
+ATEC.US,D,20230214,000000,13.56,14.166,13.49,14,671500,0
+ATEC.US,D,20230215,000000,13.84,14.74,13.65,14.72,977447,0
+ATEC.US,D,20230216,000000,14.48,14.86,14.32,14.49,859014,0
+ATEC.US,D,20230217,000000,14.53,14.54,14.08,14.3,550361,0
+ATEC.US,D,20230221,000000,14.08,14.3,13.68,14.15,1443305,0
+ATEC.US,D,20230222,000000,14.16,14.5,13.98,14.34,695663,0
+ATEC.US,D,20230223,000000,14.37,14.8,14.23,14.59,840764,0
+ATEC.US,D,20230224,000000,14.34,14.89,14.22,14.8,643296,0
+ATEC.US,D,20230227,000000,14.93,14.99,14.47,14.85,1173467,0
+ATEC.US,D,20230228,000000,14.88,15.03,14.51,14.81,1054229,0
+ATEC.US,D,20230301,000000,14.86,16.15,14.535,15.09,2617138,0
+ATEC.US,D,20230302,000000,14.92,15.72,14.2255,15.54,1761915,0
+ATEC.US,D,20230303,000000,15.55,16.22,15.44,16.02,1213767,0
+ATEC.US,D,20230306,000000,16.09,16.09,15.54,15.66,845953,0
+ATEC.US,D,20230307,000000,15.52,16.2,15.45,15.94,835136,0
+ATEC.US,D,20230308,000000,16,16.34,15.9,15.9,1484324,0
+ATEC.US,D,20230309,000000,16.07,16.2918,15.5,15.72,976765,0
+ATEC.US,D,20230310,000000,15.7,15.7,14.04,14.3,1851768,0
+ATEC.US,D,20230313,000000,14.06,15.35,14,15.07,1203820,0
+ATEC.US,D,20230314,000000,15.27,15.615,14.99,15.33,1181128,0
+ATEC.US,D,20230315,000000,15.06,15.18,14.71,15.1,817954,0
+ATEC.US,D,20230316,000000,15.05,15.63,14.97,15.46,660203,0
+ATEC.US,D,20230317,000000,15.33,15.72,15.21,15.3,1243198,0
+ATEC.US,D,20230320,000000,15.25,15.68,15.25,15.31,1078823,0
+ATEC.US,D,20230321,000000,15.59,16.14,15.51,16,1222410,0
+ATEC.US,D,20230322,000000,16,16.08,15.35,15.39,710212,0
+ATEC.US,D,20230323,000000,15.52,15.66,15.375,15.54,677068,0
+ATEC.US,D,20230324,000000,15.5,15.875,15.34,15.82,467627,0
+ATEC.US,D,20230327,000000,15.95,16.154,15.8,15.92,799729,0
+ATEC.US,D,20230328,000000,15.83,16.15,15.53,15.54,613886,0
+ATEC.US,D,20230329,000000,15.77,15.79,15.26,15.44,1034015,0
+ATEC.US,D,20230330,000000,15.62,15.85,15.51,15.79,418655,0
+ATEC.US,D,20230331,000000,15.9,16.19,15.48,15.6,1324944,0
+ATEC.US,D,20230403,000000,15.68,15.92,15.52,15.8,605377,0
+ATEC.US,D,20230404,000000,15.86,15.985,15.56,15.93,445974,0
+ATEC.US,D,20230405,000000,15.81,15.9,15.165,15.41,590063,0
+ATEC.US,D,20230406,000000,15.42,15.94,15.36,15.81,554681,0
+ATEC.US,D,20230410,000000,15.73,15.94,15.61,15.94,1011817,0
+ATEC.US,D,20230411,000000,15.99,16.52,15.97,16.2,880998,0
+ATEC.US,D,20230412,000000,16.32,16.39,15.43,15.45,711090,0
+ATEC.US,D,20230413,000000,15.53,15.91,15.48,15.83,352456,0
+ATEC.US,D,20230414,000000,15.85,15.95,15.49,15.6,630649,0
+ATEC.US,D,20230417,000000,15.71,15.93,15.49,15.67,1246501,0
+ATEC.US,D,20230418,000000,15.73,15.89,15.5,15.69,607715,0
+ATEC.US,D,20230419,000000,15.62,16.39,15.58,16.38,709193,0
+ATEC.US,D,20230420,000000,16.37,17.13,15.93,16.37,3894814,0
+ATEC.US,D,20230421,000000,16.36,16.54,15.83,16.15,1404505,0
+ATEC.US,D,20230424,000000,16.08,16.14,15.28,15.49,1240297,0
+ATEC.US,D,20230425,000000,15.43,15.58,14.645,14.95,1434126,0
+ATEC.US,D,20230426,000000,15.03,15.03,14.7101,14.88,559068,0
+ATEC.US,D,20230427,000000,14.92,15,14.59,14.67,637787,0
+ATEC.US,D,20230428,000000,14.57,14.85,14.42,14.44,674945,0
+ATEC.US,D,20230501,000000,14.35,14.83,14.33,14.74,1098005,0
+ATEC.US,D,20230502,000000,14.71,14.78,14.34,14.45,861344,0
+ATEC.US,D,20230503,000000,14.38,15.06,14.34,14.7,1097923,0
+ATEC.US,D,20230504,000000,14.67,14.76,14.175,14.66,1214145,0
+ATEC.US,D,20230505,000000,15.25,15.7202,14.75,15.16,2561943,0
+ATEC.US,D,20230508,000000,14.93,15.01,14.44,14.85,1075141,0
+ATEC.US,D,20230509,000000,14.73,15.34,14.58,15.26,1574886,0
+ATEC.US,D,20230510,000000,15.42,15.89,15.19,15.605,1569322,0
+ATEC.US,D,20230511,000000,15.52,15.57,14.92,15.05,1357330,0
+ATEC.US,D,20230512,000000,15.2,15.68,14.92,15.59,1101242,0
+ATEC.US,D,20230515,000000,15.59,15.59,14.83,14.83,1208109,0
+ATEC.US,D,20230516,000000,14.75,15.34,14.635,15.19,1011281,0
+ATEC.US,D,20230517,000000,15.27,15.37,14.855,15.26,1151972,0
+ATEC.US,D,20230518,000000,15.26,15.62,15.1375,15.33,1052157,0
+ATEC.US,D,20230519,000000,15.56,15.89,15.11,15.165,661594,0
+ATEC.US,D,20230522,000000,15.17,15.71,15.17,15.6,706454,0
+ATEC.US,D,20230523,000000,15.6,16.06,14.795,14.97,1511561,0
+ATEC.US,D,20230524,000000,14.96,15.07,14.49,15.02,1149960,0
+ATEC.US,D,20230525,000000,15.11,15.319,14.605,14.74,563317,0
+ATEC.US,D,20230526,000000,14.73,14.91,14.175,14.32,1024569,0
+ATEC.US,D,20230530,000000,14.18,14.995,14.1,14.84,730918,0
+ATEC.US,D,20230531,000000,14.84,15.34,14.76,15.16,939085,0
+ATEC.US,D,20230601,000000,15.16,15.43,14.97,15.32,725304,0
+ATEC.US,D,20230602,000000,15.51,15.52,15.02,15.36,711055,0
+ATEC.US,D,20230605,000000,15.27,15.555,15.2435,15.39,453838,0
+ATEC.US,D,20230606,000000,15.32,15.7,15.14,15.34,1323905,0
+ATEC.US,D,20230607,000000,15.35,15.6,15.16,15.25,768978,0
+ATEC.US,D,20230608,000000,15.23,15.55,14.99,15.3,884820,0
+ATEC.US,D,20230609,000000,15.3,15.57,15.05,15.12,864865,0
+ATEC.US,D,20230612,000000,15.21,15.82,14.94,15.34,1389012,0
+ATEC.US,D,20230613,000000,15.32,15.94,15.32,15.69,1103900,0
+ATEC.US,D,20230614,000000,15.94,16.549,15.88,16.32,1738669,0
+ATEC.US,D,20230615,000000,16.23,16.53,15.9,16.13,1207661,0
+ATEC.US,D,20230616,000000,16.3,16.33,15.3,15.35,1719054,0
+ATEC.US,D,20230620,000000,15.23,15.608,14.99,15.55,1256644,0
+ATEC.US,D,20230621,000000,15.53,15.71,15.17,15.5,886178,0
+ATEC.US,D,20230622,000000,15.5,16.25,15.5,16.04,1116659,0
+ATEC.US,D,20230623,000000,15.9,16.67,15.9,16.25,2963370,0
+ATEC.US,D,20230626,000000,16.73,17.92,16.4,17.68,3327197,0
+ATEC.US,D,20230627,000000,18.27,18.33,17.22,17.8,2053455,0
+ATEC.US,D,20230628,000000,17.84,18.59,17.72,18.03,3268992,0
+ATEC.US,D,20230629,000000,18.03,18.4958,17.67,17.71,1280485,0
+ATEC.US,D,20230630,000000,17.85,18.49,17.85,17.98,1681212,0
+ATEC.US,D,20230703,000000,17.88,18,17.51,17.59,556377,0
+ATEC.US,D,20230705,000000,17.51,18,17.44,17.51,993679,0
+ATEC.US,D,20230706,000000,17.28,17.4,16.91,17.2,1129162,0
+ATEC.US,D,20230707,000000,17.22,17.39,17.02,17.19,627414,0
+ATEC.US,D,20230710,000000,17.36,18.26,17.27,18.04,1963236,0
+ATEC.US,D,20230711,000000,18.1,18.24,17.76,18.2,914115,0
+ATEC.US,D,20230712,000000,18.23,18.73,17.961,18.62,1327514,0
+ATEC.US,D,20230713,000000,18.7,18.96,18.255,18.8,2539298,0
+ATEC.US,D,20230714,000000,18.75,18.9357,18.09,18.46,1157075,0
+ATEC.US,D,20230717,000000,18.45,19.14,18.365,18.72,1356278,0
+ATEC.US,D,20230718,000000,18.65,18.75,18.24,18.62,1658305,0
+ATEC.US,D,20230719,000000,18.65,18.8199,17.88,17.95,1029630,0
+ATEC.US,D,20230720,000000,17.91,17.95,17.6692,17.77,658149,0
+ATEC.US,D,20230721,000000,17.9,18.19,17.75,17.9,842061,0
+ATEC.US,D,20230724,000000,17.9,18.015,17.23,17.385,797694,0
+ATEC.US,D,20230725,000000,17.23,17.64,17.2,17.23,1041392,0
+ATEC.US,D,20230726,000000,17.16,17.3938,17.01,17.31,582308,0
+ATEC.US,D,20230727,000000,17.49,17.6,17.12,17.17,548718,0
+ATEC.US,D,20230728,000000,17.28,17.85,17.28,17.49,653264,0
+ATEC.US,D,20230731,000000,17.54,17.77,17.33,17.67,1015361,0
+ATEC.US,D,20230801,000000,16.64,18.085,16.47,17.79,1472514,0
+ATEC.US,D,20230802,000000,17.54,17.62,17.01,17.14,1571096,0
+ATEC.US,D,20230803,000000,17.01,17.18,16.645,16.88,2008344,0
+ATEC.US,D,20230804,000000,16.99,18.32,15.6,15.93,2980860,0
+ATEC.US,D,20230807,000000,15.99,16.63,15.935,16.14,1240013,0
+ATEC.US,D,20230808,000000,16,16.1099,15.33,15.35,1268766,0
+ATEC.US,D,20230809,000000,15.22,15.56,14.945,15.02,1103874,0
+ATEC.US,D,20230810,000000,15.08,15.2,14.9,14.95,1364538,0
+ATEC.US,D,20230811,000000,15.05,15.245,14.67,14.9,1643913,0
+ATEC.US,D,20230814,000000,14.82,14.95,14.62,14.93,834514,0
+ATEC.US,D,20230815,000000,14.92,15,14.64,14.88,544741,0
+ATEC.US,D,20230816,000000,14.88,14.88,14.365,14.39,1348456,0
+ATEC.US,D,20230817,000000,14.41,14.5,13.79,13.81,1216068,0
+ATEC.US,D,20230818,000000,13.69,14.515,13.641,14.41,1639061,0
+ATEC.US,D,20230821,000000,14.43,14.665,14.36,14.41,667389,0
+ATEC.US,D,20230822,000000,14.48,14.95,14.33,14.89,1198133,0
+ATEC.US,D,20230823,000000,15.01,15.175,14.83,15.05,784512,0
+ATEC.US,D,20230824,000000,15.1,15.14,14.62,14.66,763620,0
+ATEC.US,D,20230825,000000,14.65,14.86,14.44,14.7,745044,0
+ATEC.US,D,20230828,000000,14.81,15.2672,14.76,15.21,783894,0
+ATEC.US,D,20230829,000000,15.2,15.89,15.065,15.61,1028919,0
+ATEC.US,D,20230830,000000,15.64,16.35,15.64,16.17,1117489,0
+ATEC.US,D,20230831,000000,16.27,16.475,16.07,16.35,1021365,0
+ATEC.US,D,20230901,000000,16.5,16.62,16.05,16.25,745025,0
+ATEC.US,D,20230905,000000,16.13,16.25,15.51,15.65,645934,0
+ATEC.US,D,20230906,000000,15.65,15.9779,15.65,15.79,567782,0
+ATEC.US,D,20230907,000000,15.72,15.72,14.908,15.25,1004606,0
+ATEC.US,D,20230908,000000,15.18,15.495,14.115,14.2,1214251,0
+ATEC.US,D,20230911,000000,14.31,14.84,14.14,14.78,913677,0
+ATEC.US,D,20230912,000000,14.61,14.82,13.79,13.93,1263205,0
+ATEC.US,D,20230913,000000,13.99,14.48,13.92,13.95,676289,0
+ATEC.US,D,20230914,000000,13.9,14.12,13.8,14.04,653302,0
+ATEC.US,D,20230915,000000,14.04,14.12,13.43,13.46,2279823,0
+ATEC.US,D,20230918,000000,13.45,13.78,13.33,13.51,1123813,0
+ATEC.US,D,20230919,000000,13.46,13.62,13.28,13.38,700306,0
+ATEC.US,D,20230920,000000,13.48,13.595,13.165,13.18,816448,0
+ATEC.US,D,20230921,000000,13,13.04,12.08,12.42,2577838,0
+ATEC.US,D,20230922,000000,12.47,12.8,12.375,12.77,1291926,0
+ATEC.US,D,20230925,000000,12.73,12.8,12.24,12.4,908879,0
+ATEC.US,D,20230926,000000,12.35,12.6,12.31,12.53,1058623,0
+ATEC.US,D,20230927,000000,12.55,13.02,12.48,12.98,1211919,0
+ATEC.US,D,20230928,000000,12.99,13.37,12.95,13.05,1309956,0
+ATEC.US,D,20230929,000000,13.23,13.265,12.87,12.97,1215442,0
+ATEC.US,D,20231002,000000,12.97,12.97,12.435,12.58,626062,0
+ATEC.US,D,20231003,000000,12.45,12.56,11.63,11.83,1415223,0
+ATEC.US,D,20231004,000000,11.85,11.872,11.095,11.25,2419778,0
+ATEC.US,D,20231005,000000,11.3,11.45,10.525,11.15,1940493,0
+ATEC.US,D,20231006,000000,11.1,11.35,10.95,11.31,1235458,0
+ATEC.US,D,20231009,000000,11.24,11.345,11.015,11.29,918682,0
+ATEC.US,D,20231010,000000,11.29,12.06,11.27,11.87,1497389,0
+ATEC.US,D,20231011,000000,11.86,12.01,11.41,11.5,1227907,0
+ATEC.US,D,20231012,000000,11.5,11.5,10.82,11.01,1466089,0
+ATEC.US,D,20231013,000000,11.02,11.235,10.7203,11.21,2341529,0
+ATEC.US,D,20231016,000000,12.17,12.17,10.31,11.53,2713281,0
+ATEC.US,D,20231017,000000,11.33,12.22,11.22,11.82,1939500,0
+ATEC.US,D,20231018,000000,11.74,12.22,11.57,11.81,1258898,0
+ATEC.US,D,20231019,000000,11.81,12.11,11.65,11.85,1418446,0
+ATEC.US,D,20231020,000000,12.12,12.5,11.86,12.25,2278309,0
+ATEC.US,D,20231023,000000,12.2,13.11,12.14,12.89,2345834,0
+ATEC.US,D,20231024,000000,13.02,13.11,12.63,12.82,899728,0
+ATEC.US,D,20231025,000000,10.5,10.56,10.02,10.1,13519993,0
+ATEC.US,D,20231026,000000,10.08,10.2,9.63,9.84,3382217,0
+ATEC.US,D,20231027,000000,10.09,10.15,9.44,9.55,3449162,0
+ATEC.US,D,20231030,000000,9.58,9.58,8.66,8.89,6016176,0
+ATEC.US,D,20231031,000000,8.97,9.46,8.96,9.18,2833014,0
+ATEC.US,D,20231101,000000,9.14,9.52,8.98,9.48,2682828,0
+ATEC.US,D,20231102,000000,9.57,9.965,9.47,9.83,3028136,0
+ATEC.US,D,20231103,000000,9.95,10.57,9.95,10.36,2626463,0
+ATEC.US,D,20231106,000000,10.36,10.46,10.22,10.31,1619853,0
+ATEC.US,D,20231107,000000,11,11.39,10.66,10.85,4444798,0
+ATEC.US,D,20231108,000000,10.83,10.93,10.24,10.57,1802917,0
+ATEC.US,D,20231109,000000,10.64,10.7,10.01,10.12,1824312,0
+ATEC.US,D,20231110,000000,10.22,10.23,9.89,10.2,1231163,0
+ATEC.US,D,20231113,000000,10.19,10.51,9.94,9.94,2434106,0
+ATEC.US,D,20231114,000000,10.36,10.64,10.155,10.63,3194069,0
+ATEC.US,D,20231115,000000,10.62,11.28,10.62,11.2,2795052,0
+ATEC.US,D,20231116,000000,11.21,11.4,10.99,11.38,2648403,0
+ATEC.US,D,20231117,000000,11.48,11.65,10.91,11,2755368,0
+ATEC.US,D,20231120,000000,11.05,11.51,11.015,11.37,1929364,0
+ATEC.US,D,20231121,000000,11.34,11.49,10.965,11.46,2091695,0
+ATEC.US,D,20231122,000000,11.64,11.96,11.55,11.78,1552646,0
+ATEC.US,D,20231124,000000,11.72,11.98,11.72,11.87,452250,0
+ATEC.US,D,20231127,000000,11.83,12,11.81,11.95,1063601,0
+ATEC.US,D,20231128,000000,11.88,11.97,11.46,11.71,1401747,0
+ATEC.US,D,20231129,000000,11.83,12.23,11.76,11.94,1372881,0
+ATEC.US,D,20231130,000000,12,12.155,11.78,11.87,1650715,0
+ATEC.US,D,20231201,000000,11.8,12.625,11.69,12.58,1755584,0
+ATEC.US,D,20231204,000000,12.51,12.85,12.49,12.75,1473703,0
+ATEC.US,D,20231205,000000,12.64,12.95,12.45,12.81,2396766,0
+ATEC.US,D,20231206,000000,12.93,13.005,12.47,12.52,1476817,0
+ATEC.US,D,20231207,000000,12.51,12.66,12.3416,12.57,1516902,0
+ATEC.US,D,20231208,000000,12.46,12.87,12.445,12.71,1345376,0
+ATEC.US,D,20231211,000000,12.74,12.77,12.49,12.66,1234558,0
+ATEC.US,D,20231212,000000,12.64,12.69,12.4,12.61,1172654,0
+ATEC.US,D,20231213,000000,12.6,13.47,12.545,13.4,1789794,0
+ATEC.US,D,20231214,000000,13.6,14.38,13.455,13.91,4142287,0
+ATEC.US,D,20231215,000000,13.98,14.01,13.33,13.43,4356837,0
+ATEC.US,D,20231218,000000,13.36,13.835,13.22,13.55,1417858,0
+ATEC.US,D,20231219,000000,13.94,14.5,13.49,14.46,3451899,0
+ATEC.US,D,20231220,000000,14.41,14.865,14.29,14.5,2437067,0
+ATEC.US,D,20231221,000000,14.75,15.04,14.65,15.03,1587908,0
+ATEC.US,D,20231222,000000,15.14,15.235,14.83,15.09,1260028,0
+ATEC.US,D,20231226,000000,15.14,15.39,14.9701,15.34,1296103,0
+ATEC.US,D,20231227,000000,15.35,15.42,15.11,15.31,2079090,0
+ATEC.US,D,20231228,000000,15.27,15.48,15.12,15.36,1120777,0
+ATEC.US,D,20231229,000000,15.26,15.465,15.07,15.11,1273625,0
+ATEC.US,D,20240102,000000,14.82,15.05,14.57,14.85,1300525,0
+ATEC.US,D,20240103,000000,14.65,14.65,13.99,14.11,1610268,0
+ATEC.US,D,20240104,000000,14.1,14.375,13.98,14.09,1074066,0
+ATEC.US,D,20240105,000000,13.92,14.1,13.62,13.74,1891497,0
+ATEC.US,D,20240108,000000,14.12,15.155,14.07,14.99,2218257,0
+ATEC.US,D,20240109,000000,14.72,15.125,14.6,14.77,1115253,0
+ATEC.US,D,20240110,000000,14.78,15,14.52,14.97,1176565,0
+ATEC.US,D,20240111,000000,14.93,15.11,14.785,14.95,1114529,0
+ATEC.US,D,20240112,000000,15.1,15.45,14.84,14.94,1596881,0
+ATEC.US,D,20240116,000000,14.77,15.2166,14.57,15.05,2307628,0
+ATEC.US,D,20240117,000000,14.79,15.16,14.68,15.11,1256617,0
+ATEC.US,D,20240118,000000,15.28,15.3975,15.01,15.28,952083,0
+ATEC.US,D,20240119,000000,15.35,15.52,15.115,15.44,1430443,0
+ATEC.US,D,20240122,000000,15.7,16.175,15.695,15.91,1539170,0
+ATEC.US,D,20240123,000000,16.08,16.08,15.575,16,1010276,0
+ATEC.US,D,20240124,000000,16.28,16.35,15.88,15.9,1092993,0
+ATEC.US,D,20240125,000000,16.19,16.34,16.01,16.13,1543089,0
+ATEC.US,D,20240126,000000,16.24,16.315,15.9995,16.25,983044,0
+ATEC.US,D,20240129,000000,16.3,16.715,16.15,16.67,939911,0
+ATEC.US,D,20240130,000000,16.68,16.81,16.17,16.34,1204709,0
+ATEC.US,D,20240131,000000,16.33,16.74,16.07,16.09,1583356,0
+ATEC.US,D,20240201,000000,16.24,16.835,16.2,16.68,1028462,0
+ATEC.US,D,20240202,000000,16.48,16.795,16.28,16.62,985655,0
+ATEC.US,D,20240205,000000,16.41,16.635,16.34,16.35,917824,0
+ATEC.US,D,20240206,000000,16.38,16.675,16.25,16.6,650927,0
+ATEC.US,D,20240207,000000,16.68,16.7399,16.3,16.3,1311990,0
+ATEC.US,D,20240208,000000,16.35,16.66,16.14,16.65,1165323,0
+ATEC.US,D,20240209,000000,17,17.339,16.73,16.78,2093772,0
+ATEC.US,D,20240212,000000,16.73,16.84,16.295,16.38,1563462,0
+ATEC.US,D,20240213,000000,15.65,16.25,15.28,15.97,1238234,0
+ATEC.US,D,20240214,000000,16.16,16.23,15.6,15.79,1754130,0
+ATEC.US,D,20240215,000000,15.96,16.2,15.57,15.64,1727905,0
+ATEC.US,D,20240216,000000,15.46,15.98,15.19,15.52,1952705,0
+ATEC.US,D,20240220,000000,15.22,15.43,14.97,15.4,1208577,0
+ATEC.US,D,20240221,000000,15.24,15.47,15.13,15.37,1729923,0
+ATEC.US,D,20240222,000000,15.4,15.505,15.25,15.39,1135717,0
+ATEC.US,D,20240223,000000,15.16,15.69,14.875,15.27,1542770,0
+ATEC.US,D,20240226,000000,15.12,15.18,14.93,15.09,1621730,0
+ATEC.US,D,20240227,000000,15.14,15.41,14.93,15.34,2009168,0
+ATEC.US,D,20240228,000000,14.46,15.01,13.5,13.98,4295332,0
+ATEC.US,D,20240229,000000,14.21,14.22,13.23,13.43,2580389,0
+ATEC.US,D,20240301,000000,13.46,13.64,13.103,13.42,2181280,0
+ATEC.US,D,20240304,000000,13.6,13.64,13.23,13.49,2036346,0
+ATEC.US,D,20240305,000000,13.4,13.535,13.09,13.18,1570712,0
+ATEC.US,D,20240306,000000,12.79,13.295,12.79,13.02,2014513,0
+ATEC.US,D,20240307,000000,13.15,13.23,12.705,12.89,1649968,0
+ATEC.US,D,20240308,000000,12.98,13.18,12.715,12.8,1518708,0
+ATEC.US,D,20240311,000000,12.98,13.16,12.83,13.16,2087907,0
+ATEC.US,D,20240312,000000,13.15,13.42,13.04,13.33,1725687,0
+ATEC.US,D,20240313,000000,13.45,13.865,13.3914,13.79,1849902,0
+ATEC.US,D,20240314,000000,13.83,13.87,13.24,13.35,1579304,0
+ATEC.US,D,20240315,000000,13.24,13.44,13.025,13.09,2274846,0
+ATEC.US,D,20240318,000000,13.12,13.815,12.845,13.51,2602083,0
+ATEC.US,D,20240319,000000,13.49,14.27,13.235,14.15,1932968,0
+ATEC.US,D,20240320,000000,14.65,14.88,13.625,13.78,2102046,0
+ATEC.US,D,20240321,000000,13.94,14.2,13.71,13.73,1589441,0
+ATEC.US,D,20240322,000000,13.69,13.69,12.895,13.22,2001304,0
+ATEC.US,D,20240325,000000,13.36,13.66,13.31,13.61,1606650,0
+ATEC.US,D,20240326,000000,13.77,13.77,13.23,13.41,1150738,0
+ATEC.US,D,20240327,000000,13.61,14,13.44,13.8,5904350,0
+ATEC.US,D,20240328,000000,13.88,14.18,13.74,13.79,1603275,0
+ATEC.US,D,20240401,000000,13.71,14,13.45,13.96,1793472,0
+ATEC.US,D,20240402,000000,13.68,13.68,13.005,13.49,2697698,0
+ATEC.US,D,20240403,000000,13.5,13.75,13.37,13.5,1613542,0
+ATEC.US,D,20240404,000000,13.63,13.74,13.31,13.39,1514359,0
+ATEC.US,D,20240405,000000,13.39,13.82,13.315,13.8,1141480,0
+ATEC.US,D,20240408,000000,13.88,14.155,13.69,14,1072387,0
+ATEC.US,D,20240409,000000,14.07,14.54,14.07,14.26,1567057,0
+ATEC.US,D,20240410,000000,13.86,14.18,13.7,14.13,972476,0
+ATEC.US,D,20240411,000000,14.28,14.28,13.78,13.78,908826,0
+ATEC.US,D,20240412,000000,13.61,13.72,13.02,13.3,1359090,0
+ATEC.US,D,20240415,000000,13.44,13.495,13.07,13.1,1065943,0
+ATEC.US,D,20240416,000000,13.04,13.2,12.845,13.19,957512,0
+ATEC.US,D,20240417,000000,13.34,13.34,12.51,12.51,1135703,0
+ATEC.US,D,20240418,000000,12.54,12.625,12.29,12.34,2314874,0
+ATEC.US,D,20240419,000000,12.27,12.79,12.27,12.53,1331366,0
+ATEC.US,D,20240422,000000,12.5,12.81,12.31,12.79,1659689,0
+ATEC.US,D,20240423,000000,12.81,13.02,12.59,12.93,1347768,0
+ATEC.US,D,20240424,000000,12.88,13.08,12.545,12.74,1273099,0
+ATEC.US,D,20240425,000000,12.51,12.62,12.115,12.24,1341186,0
+ATEC.US,D,20240426,000000,12.27,12.68,12.24,12.44,1260686,0
+ATEC.US,D,20240429,000000,12.5,12.7,12.32,12.59,1516565,0
+ATEC.US,D,20240430,000000,12.58,12.93,12.47,12.62,1132446,0
+ATEC.US,D,20240501,000000,12.68,13.41,12.535,12.97,1157002,0
+ATEC.US,D,20240502,000000,13.18,13.265,12.79,13.21,1281985,0
+ATEC.US,D,20240503,000000,13.56,13.73,13.255,13.65,1081648,0
+ATEC.US,D,20240506,000000,13.68,13.79,13.035,13.28,1085858,0
+ATEC.US,D,20240507,000000,13.25,13.63,13.14,13.58,1630446,0
+ATEC.US,D,20240508,000000,11.64,12.12,10.59,10.6,9065020,0
+ATEC.US,D,20240509,000000,10.6,11.8293,10.405,11.34,4209161,0
+ATEC.US,D,20240510,000000,11.38,11.59,11.095,11.52,1936870,0
+ATEC.US,D,20240513,000000,11.55,11.88,11.14,11.14,1770774,0
+ATEC.US,D,20240514,000000,11.17,11.46,10.71,10.87,1785310,0
+ATEC.US,D,20240515,000000,11.02,11.51,10.84,11.47,2037020,0
+ATEC.US,D,20240516,000000,11.46,11.72,11.335,11.43,1655240,0
+ATEC.US,D,20240517,000000,11.48,11.495,10.83,11.05,1364056,0
+ATEC.US,D,20240520,000000,11.05,11.18,10.85,11.03,1543634,0
+ATEC.US,D,20240521,000000,11,11.1643,10.61,10.68,1059803,0
+ATEC.US,D,20240522,000000,10.7,10.89,10.62,10.76,807856,0
+ATEC.US,D,20240523,000000,10.71,10.71,10.05,10.1,1107834,0
+ATEC.US,D,20240524,000000,10.12,10.2255,9.985,10.12,1329878,0
+ATEC.US,D,20240528,000000,10.21,10.39,10.165,10.28,874078,0
+ATEC.US,D,20240529,000000,10.16,10.3,10.11,10.23,1571496,0
+ATEC.US,D,20240530,000000,10.28,10.72,10.12,10.13,941904,0
+ATEC.US,D,20240531,000000,10.19,10.27,9.66,9.71,1665436,0
+ATEC.US,D,20240603,000000,9.84,9.84,9.375,9.5,2206519,0
+ATEC.US,D,20240604,000000,9.5,9.655,9.26,9.49,1585967,0
+ATEC.US,D,20240605,000000,9.5,9.95,9.25,9.94,1241775,0
+ATEC.US,D,20240606,000000,9.9,10.39,9.86,10.255,1594923,0
+ATEC.US,D,20240607,000000,10.12,10.365,10.0046,10.29,1574031,0
+ATEC.US,D,20240610,000000,10.2,10.64,10.145,10.25,1416004,0
+ATEC.US,D,20240611,000000,10.19,10.49,9.9,10.35,1465470,0
+ATEC.US,D,20240612,000000,10.57,11.22,10.55,10.78,1298259,0
+ATEC.US,D,20240613,000000,10.75,10.925,10.55,10.72,882302,0
+ATEC.US,D,20240614,000000,10.64,10.745,10.51,10.66,763205,0
+ATEC.US,D,20240617,000000,10.57,10.665,10.38,10.48,1066883,0
+ATEC.US,D,20240618,000000,10.46,10.815,10.31,10.38,1375797,0
+ATEC.US,D,20240620,000000,10.36,10.64,10.24,10.25,1230643,0
+ATEC.US,D,20240621,000000,10.31,10.41,10.06,10.09,2080615,0
+ATEC.US,D,20240624,000000,10.1,10.25,9.775,9.93,1139363,0
+ATEC.US,D,20240625,000000,9.91,10.14,9.85,10.13,1081339,0
+ATEC.US,D,20240626,000000,10.11,10.46,9.945,10.41,1214655,0
+ATEC.US,D,20240627,000000,10.38,10.58,10.08,10.39,1021083,0
+ATEC.US,D,20240628,000000,10.49,10.63,10.295,10.45,5099106,0
+ATEC.US,D,20240701,000000,10.45,10.47,9.88,9.98,1457068,0
+ATEC.US,D,20240702,000000,9.94,10.06,9.835,9.9,1159592,0
+ATEC.US,D,20240703,000000,9.96,10.14,9.855,9.98,458991,0
+ATEC.US,D,20240705,000000,9.95,10.29,9.84,10.29,596489,0
+ATEC.US,D,20240708,000000,10.84,10.84,10.475,10.73,1665279,0
+ATEC.US,D,20240709,000000,10.75,10.9,10.65,10.84,868934,0
+ATEC.US,D,20240710,000000,10.85,10.89,10.525,10.77,1037902,0
+ATEC.US,D,20240711,000000,10.92,11.28,10.73,10.96,1781307,0
+ATEC.US,D,20240712,000000,11,11.315,10.988,11.25,1568447,0
+ATEC.US,D,20240715,000000,11.31,11.53,11.22,11.42,1373322,0
+ATEC.US,D,20240716,000000,11.52,11.88,11.44,11.87,1256696,0
+ATEC.US,D,20240717,000000,11.63,11.97,11.63,11.74,1163199,0
+ATEC.US,D,20240718,000000,11.75,11.92,10.94,11.06,1327335,0
+ATEC.US,D,20240719,000000,11.11,11.195,10.76,11.09,761978,0
+ATEC.US,D,20240722,000000,11.22,11.41,10.75,10.9,1355345,0
+ATEC.US,D,20240723,000000,10.88,11.16,10.78,11.02,950347,0
+ATEC.US,D,20240724,000000,10.92,11.38,10.84,10.91,1258761,0
+ATEC.US,D,20240725,000000,10.81,11.295,10.75,10.87,1458756,0
+ATEC.US,D,20240726,000000,11.03,11.03,10.605,10.91,1239378,0
+ATEC.US,D,20240729,000000,10.94,11.0199,9.715,10,2942426,0
+ATEC.US,D,20240730,000000,10,10.13,9.73,9.88,1881419,0
+ATEC.US,D,20240731,000000,9.9,10.29,9.54,10.1,3034071,0
+ATEC.US,D,20240801,000000,7.9,8.1,6.51,6.64,15646719,0
+ATEC.US,D,20240802,000000,6.55,6.775,6.24,6.3,5596345,0
+ATEC.US,D,20240805,000000,5.98,6.57,5.74,6.55,6495584,0
+ATEC.US,D,20240806,000000,6.55,6.725,6.305,6.49,3422130,0
+ATEC.US,D,20240807,000000,6.5,6.67,5.98,6.1,3633824,0
+ATEC.US,D,20240808,000000,6.1,6.33,6.1,6.33,4528743,0
+ATEC.US,D,20240809,000000,6.38,6.42,6.14,6.31,1552229,0
+ATEC.US,D,20240812,000000,6.31,6.43,6.08,6.22,1267491,0
+ATEC.US,D,20240813,000000,6.28,6.295,6,6.03,2343821,0
+ATEC.US,D,20240814,000000,6.05,6.185,5.93,6.16,1469216,0
+ATEC.US,D,20240815,000000,6.24,6.75,6.22,6.32,2253184,0
+ATEC.US,D,20240816,000000,6.3,6.3871,6.075,6.17,1517776,0
+ATEC.US,D,20240819,000000,6.2,6.28,6,6.05,2160865,0
+ATEC.US,D,20240820,000000,6.05,6.11,5.875,5.89,1722637,0
+ATEC.US,D,20240821,000000,5.92,6.01,5.645,5.68,2979818,0
+ATEC.US,D,20240822,000000,5.86,6,5.57,5.69,2960043,0
+ATEC.US,D,20240823,000000,5.75,6.04,5.71,5.74,2798051,0
+ATEC.US,D,20240826,000000,5.79,6.0099,5.68,5.94,4331637,0
+ATEC.US,D,20240827,000000,6.04,6.6199,6.035,6.32,4898757,0
+ATEC.US,D,20240828,000000,6.28,6.43,6.13,6.25,1687514,0
+ATEC.US,D,20240829,000000,6.28,7.24,6.265,6.85,3421976,0
+ATEC.US,D,20240830,000000,6.88,7.01,6.71,6.9,2092433,0
+ATEC.US,D,20240903,000000,6.86,6.995,6.73,6.8,1869898,0
+ATEC.US,D,20240904,000000,6.8,6.8993,6.5601,6.75,1826327,0
+ATEC.US,D,20240905,000000,6.77,6.95,6.63,6.65,1482276,0
+ATEC.US,D,20240906,000000,6.65,6.735,5.82,6.415,2398461,0
+ATEC.US,D,20240909,000000,6.63,6.67,5.62,5.65,2722470,0
+ATEC.US,D,20240910,000000,5.65,5.71,5.31,5.565,2519333,0
+ATEC.US,D,20240911,000000,5.56,5.56,5.28,5.45,1795002,0
+ATEC.US,D,20240912,000000,5.46,5.58,5.36,5.48,1687168,0
+ATEC.US,D,20240913,000000,5.53,5.76,5.505,5.59,1454981,0
+ATEC.US,D,20240916,000000,5.61,6.04,5.5203,5.91,1421499,0
+ATEC.US,D,20240917,000000,5.97,6.28,5.93,5.95,1624508,0
+ATEC.US,D,20240918,000000,5.95,6.63,5.91,6.15,2327068,0
+ATEC.US,D,20240919,000000,6.36,6.43,6.145,6.21,1811680,0
+ATEC.US,D,20240920,000000,6.135,6.255,5.97,6.03,2314178,0
+ATEC.US,D,20240923,000000,6.03,6.04,5.45,5.56,1781414,0
+ATEC.US,D,20240924,000000,5.57,5.685,5.445,5.59,1147152,0
+ATEC.US,D,20240925,000000,5.59,5.6837,5.42,5.55,1327768,0
+ATEC.US,D,20240926,000000,5.6,5.86,5.37,5.49,2424848,0
+ATEC.US,D,20240927,000000,5.57,5.9,5.51,5.56,1531136,0
+ATEC.US,D,20240930,000000,5.54,5.71,5.48,5.56,1541939,0
+ATEC.US,D,20241001,000000,5.54,5.65,5.18,5.27,1860966,0
+ATEC.US,D,20241002,000000,5.22,5.37,5.075,5.25,1613590,0
+ATEC.US,D,20241003,000000,5.21,5.255,4.97,5.22,1934276,0
+ATEC.US,D,20241004,000000,5.36,5.545,5.28,5.49,1665287,0
+ATEC.US,D,20241007,000000,5.48,5.695,5.42,5.49,1632585,0
+ATEC.US,D,20241008,000000,5.49,5.555,5.33,5.38,1330861,0
+ATEC.US,D,20241009,000000,5.38,5.4497,5.27,5.31,758210,0
+ATEC.US,D,20241010,000000,5.24,5.28,4.88,4.98,3130535,0
+ATEC.US,D,20241011,000000,5,5.2,4.96,5.15,2962035,0
+ATEC.US,D,20241014,000000,5.17,5.345,4.97,5.32,3694913,0
+ATEC.US,D,20241015,000000,5.33,5.455,5.22,5.3,1702460,0
+ATEC.US,D,20241016,000000,5.35,5.77,5.345,5.75,3141554,0
+ATEC.US,D,20241017,000000,5.79,5.9,5.55,5.71,1790650,0
+ATEC.US,D,20241018,000000,5.71,5.87,5.65,5.67,1041822,0
+ATEC.US,D,20241021,000000,5.64,5.685,5.34,5.36,1149225,0
+ATEC.US,D,20241022,000000,5.32,5.39,5.2,5.38,1019832,0
+ATEC.US,D,20241023,000000,5.35,5.36,5.08,5.13,1339418,0
+ATEC.US,D,20241024,000000,5.23,5.36,5.14,5.23,1198440,0
+ATEC.US,D,20241025,000000,5.25,5.47,5.195,5.25,1323972,0
+ATEC.US,D,20241028,000000,5.31,5.52,5.185,5.27,2159213,0
+ATEC.US,D,20241029,000000,5.22,5.49,5.2,5.42,2148593,0
+ATEC.US,D,20241030,000000,5.385,5.79,5.355,5.62,3294134,0
+ATEC.US,D,20241031,000000,6.975,8.42,6.97,7.85,16686336,0
+ATEC.US,D,20241101,000000,7.82,8.26,7.8,8.11,3990310,0
+ATEC.US,D,20241104,000000,8.1,8.6,8.055,8.36,3855890,0
+ATEC.US,D,20241105,000000,8.26,8.605,7.87,8.58,2252091,0
+ATEC.US,D,20241106,000000,8.8,9.01,8.7,8.87,1908355,0
+ATEC.US,D,20241107,000000,8.86,9.515,8.675,9.41,2635862,0
+ATEC.US,D,20241108,000000,9.45,9.67,9.22,9.4,2859031,0
+ATEC.US,D,20241111,000000,9.49,9.86,9.48,9.7,2157213,0
+ATEC.US,D,20241112,000000,9.6,9.86,9.26,9.28,1910718,0
+ATEC.US,D,20241113,000000,9.25,9.35,9.08,9.13,2260757,0
+ATEC.US,D,20241114,000000,9.1,9.2,8.73,8.73,1686715,0
+ATEC.US,D,20241115,000000,8.61,8.73,8.195,8.23,2174610,0
+ATEC.US,D,20241118,000000,8.2,8.71,8.18,8.52,1607519,0
+ATEC.US,D,20241119,000000,8.52,9.6,8.45,9.57,1835501,0
+ATEC.US,D,20241120,000000,9.595,10.115,9.54,9.93,2332846,0
+ATEC.US,D,20241121,000000,9.93,10.275,9.8136,10.21,1639128,0
+ATEC.US,D,20241122,000000,10.4,10.4,9.97,10.06,1122129,0
+ATEC.US,D,20241125,000000,10.16,10.16,9.32,9.62,2034288,0
+ATEC.US,D,20241126,000000,9.67,9.785,9.48,9.61,1012168,0
+ATEC.US,D,20241127,000000,9.71,10.47,9.7,10.37,1598589,0
+ATEC.US,D,20241129,000000,10.445,10.58,10.24,10.48,636537,0
+ATEC.US,D,20241202,000000,10.63,10.63,10.145,10.21,1433860,0
+ATEC.US,D,20241203,000000,10.03,10.19,9.81,10,1730397,0
+ATEC.US,D,20241204,000000,9.98,10.42,9.9,10.05,1599286,0
+ATEC.US,D,20241205,000000,10,10.025,9.57,9.59,2039179,0
+ATEC.US,D,20241206,000000,9.63,9.88,9.48,9.625,1196167,0
+ATEC.US,D,20241209,000000,9.75,9.81,9.27,9.61,1066664,0
+ATEC.US,D,20241210,000000,9.71,9.87,9.48,9.65,1661329,0
+ATEC.US,D,20241211,000000,9.75,9.85,9.48,9.69,1687452,0
+ATEC.US,D,20241212,000000,9.76,9.84,9.465,9.7,844947,0
+ATEC.US,D,20241213,000000,9.71,9.725,9.37,9.62,771119,0
+ATEC.US,D,20241216,000000,9.6,9.6,9.25,9.47,1400535,0
+ATEC.US,D,20241217,000000,9.38,9.58,9.26,9.52,1109478,0
+ATEC.US,D,20241218,000000,9.59,9.76,8.695,8.82,1641359,0
+ATEC.US,D,20241219,000000,8.9,9.16,8.835,8.85,1769851,0
+ATEC.US,D,20241220,000000,8.73,9.42,8.7,9.35,2057502,0
+ATEC.US,D,20241223,000000,9.37,9.47,9.1,9.12,923570,0
+ATEC.US,D,20241224,000000,9.19,9.41,9,9.23,499810,0
+ATEC.US,D,20241226,000000,9.16,9.415,9.025,9.33,1062565,0
+ATEC.US,D,20241227,000000,9.28,9.425,8.995,9.19,737158,0
+ATEC.US,D,20241230,000000,9.08,9.24,8.95,9.08,783055,0
+ATEC.US,D,20241231,000000,9.17,9.26,9.03,9.18,697804,0
+ATEC.US,D,20250102,000000,9.23,9.53,8.86,9.06,939259,0
+ATEC.US,D,20250103,000000,8.92,9.455,8.82,9.37,822373,0
+ATEC.US,D,20250106,000000,9.35,9.575,9.2401,9.37,974115,0
+ATEC.US,D,20250107,000000,9.48,9.65,9.31,9.35,1576015,0
+ATEC.US,D,20250108,000000,9.29,9.82,9.09,9.66,3372850,0
+ATEC.US,D,20250110,000000,9.53,10,9.32,9.97,1284691,0
+ATEC.US,D,20250113,000000,10.402,11.44,10.01,10.88,5132734,0
+ATEC.US,D,20250114,000000,11.04,11.18,10.81,11.12,2321720,0
+ATEC.US,D,20250115,000000,11.31,11.5061,10.9208,11.35,2028487,0
+ATEC.US,D,20250116,000000,11.3,11.41,10.94,11.29,1462449,0
+ATEC.US,D,20250117,000000,11.35,11.62,11.16,11.57,1090441,0
+ATEC.US,D,20250121,000000,11.73,12.025,11.56,11.61,2062696,0
+ATEC.US,D,20250122,000000,11.57,11.68,11.32,11.38,1596811,0
+ATEC.US,D,20250123,000000,11.38,11.705,11.29,11.67,1276798,0
+ATEC.US,D,20250124,000000,11.65,11.65,10.995,11.01,1741456,0
+ATEC.US,D,20250127,000000,11.01,11.56,11,11.13,2449645,0
+ATEC.US,D,20250128,000000,11.2,11.525,10.99,11.45,1422962,0
+ATEC.US,D,20250129,000000,11.54,12.22,11.43,12.06,2714274,0
+ATEC.US,D,20250130,000000,12.05,12.155,11.505,11.75,1755535,0
+ATEC.US,D,20250131,000000,11.9,12.01,11.6,11.79,1492424,0
+ATEC.US,D,20250203,000000,11.51,11.61,11.26,11.46,1371144,0
+ATEC.US,D,20250204,000000,11.35,12.24,11.35,12.14,1708970,0
+ATEC.US,D,20250205,000000,12.16,12.1956,11.8,11.95,1334992,0
+ATEC.US,D,20250206,000000,11.87,11.87,11.3,11.42,1491099,0
+ATEC.US,D,20250207,000000,11.4,11.46,11.145,11.36,998281,0
+ATEC.US,D,20250210,000000,11.3,11.3,10.44,10.85,1965331,0
+ATEC.US,D,20250211,000000,10.78,11.135,10.775,10.95,1018146,0
+ATEC.US,D,20250212,000000,10.83,10.975,10.65,10.68,970848,0
+ATEC.US,D,20250213,000000,10.79,10.94,10.67,10.88,660689,0
+ATEC.US,D,20250214,000000,10.97,11.17,10.74,10.74,753834,0
+ATEC.US,D,20250218,000000,10.73,10.98,10.66,10.96,859508,0
+ATEC.US,D,20250219,000000,10.95,10.95,10.7,10.86,1109947,0
+ATEC.US,D,20250220,000000,10.79,10.85,10.59,10.66,785503,0
+ATEC.US,D,20250221,000000,10.72,10.86,10.52,10.61,1142162,0
+ATEC.US,D,20250224,000000,10.64,10.945,10.46,10.76,2424362,0
+ATEC.US,D,20250225,000000,10.73,10.8,10.13,10.56,2083705,0
+ATEC.US,D,20250226,000000,10.72,11.08,10.48,11.06,2456607,0
+ATEC.US,D,20250227,000000,10.5,12.63,10.5,12.12,5559549,0
+ATEC.US,D,20250228,000000,11.88,12.535,11.63,12.53,3473332,0
+ATEC.US,D,20250303,000000,12.54,12.79,12.1,12.27,1811094,0
+ATEC.US,D,20250304,000000,10.64,11.97,10.13,11.73,4979597,0
+ATEC.US,D,20250305,000000,11.62,11.7299,11.145,11.44,12808183,0
+ATEC.US,D,20250306,000000,10.66,11.18,10.47,10.8,2631217,0
+ATEC.US,D,20250307,000000,10.8,11,10.07,10.46,1783958,0
+ATEC.US,D,20250310,000000,10.35,10.41,9.43,9.67,3116482,0
+ATEC.US,D,20250311,000000,9.77,10.08,9.49,9.95,1865719,0
+ATEC.US,D,20250312,000000,9.96,10.05,9.46,9.56,2570300,0
+ATEC.US,D,20250313,000000,9.54,9.6,9.09,9.27,1705990,0
+ATEC.US,D,20250314,000000,9.39,9.61,9.25,9.29,2022499,0
+ATEC.US,D,20250317,000000,9.27,9.86,9.27,9.75,1793244,0
+ATEC.US,D,20250318,000000,9.67,9.67,9.325,9.34,1271681,0
+ATEC.US,D,20250319,000000,9.34,9.775,9.3,9.54,2161950,0
+ATEC.US,D,20250320,000000,9.37,10.24,9.37,10.2,1713417,0
+ATEC.US,D,20250321,000000,10.08,10.19,9.81,9.93,1751219,0
+ATEC.US,D,20250324,000000,10.09,10.7,9.96,10.49,1825227,0
+ATEC.US,D,20250325,000000,10.35,10.57,10.17,10.32,1206256,0
+ATEC.US,D,20250326,000000,10.35,10.4,10.04,10.25,1040870,0
+ATEC.US,D,20250327,000000,10.24,10.38,10,10.05,804859,0
+ATEC.US,D,20250328,000000,10.02,10.2,9.9,10.19,1099336,0
+ATEC.US,D,20250331,000000,9.97,10.33,9.76,10.14,2142263,0
+ATEC.US,D,20250401,000000,10.09,10.23,9.67,10.08,3064684,0
+ATEC.US,D,20250402,000000,10.24,10.54,9.79,10.45,2843875,0
+ATEC.US,D,20250403,000000,9.97,10.39,9.88,10.21,4075367,0
+ATEC.US,D,20250404,000000,9.87,10.275,9.61,10.23,3480903,0
+ATEC.US,D,20250407,000000,9.94,10.725,9.55,10.01,4803477,0
+ATEC.US,D,20250408,000000,10.24,10.415,9.27,9.43,2780149,0
+ATEC.US,D,20250409,000000,9.18,10.23,8.81,10.05,2609426,0
+ATEC.US,D,20250410,000000,9.97,9.97,9.38,9.53,1609548,0
+ATEC.US,D,20250411,000000,9.55,9.82,9.25,9.75,1409281,0
+ATEC.US,D,20250414,000000,10.01,10.3,9.875,10.18,1437110,0
+ATEC.US,D,20250415,000000,10.12,10.31,9.8,9.91,1962249,0
+ATEC.US,D,20250416,000000,9.94,10.255,9.89,10.23,1847397,0
+ATEC.US,D,20250417,000000,10.2,10.57,10.06,10.56,2292621,0
+ATEC.US,D,20250421,000000,10.44,10.66,10.15,10.64,1842966,0
+ATEC.US,D,20250422,000000,10.78,10.87,10.57,10.83,2165227,0
+ATEC.US,D,20250423,000000,11.1,11.55,11.01,11.21,2173021,0
+ATEC.US,D,20250424,000000,11.21,11.55,11.18,11.4,1502008,0
+ATEC.US,D,20250425,000000,11.23,11.575,11.23,11.51,1056382,0
+ATEC.US,D,20250428,000000,11.51,11.58,11.1,11.13,1658538,0
+ATEC.US,D,20250429,000000,11.01,11.465,11.01,11.21,1246207,0
+ATEC.US,D,20250430,000000,11.1,11.11,10.825,10.98,1372638,0
+ATEC.US,D,20250501,000000,11,11.29,10.735,11.06,2958110,0
+ATEC.US,D,20250502,000000,11.5,12.26,11.13,12,4701147,0
+ATEC.US,D,20250505,000000,11.89,12.265,11.51,11.98,2361270,0
+ATEC.US,D,20250506,000000,11.74,12.24,11.615,12.17,2216969,0
+ATEC.US,D,20250507,000000,12.17,12.485,11.94,12.45,2216815,0
+ATEC.US,D,20250508,000000,12.13,12.82,12.13,12.74,2260534,0
+ATEC.US,D,20250509,000000,12.64,12.64,12.035,12.21,1888270,0
+ATEC.US,D,20250512,000000,12.75,12.75,12.43,12.67,1556301,0
+ATEC.US,D,20250513,000000,12.73,12.85,12.53,12.72,985892,0
+ATEC.US,D,20250514,000000,12.72,12.81,12.5501,12.74,988362,0
+ATEC.US,D,20250515,000000,12.7,13.025,12.6704,12.74,1257972,0
+ATEC.US,D,20250516,000000,12.72,12.995,12.7,12.96,1727290,0
+ATEC.US,D,20250519,000000,12.77,13.065,12.65,13.03,1277603,0
+ATEC.US,D,20250520,000000,13.02,13.135,12.735,12.97,1560941,0
+ATEC.US,D,20250521,000000,12.86,12.965,12.575,12.66,1652025,0
+ATEC.US,D,20250522,000000,12.6,12.63,12.43,12.48,898809,0
+ATEC.US,D,20250523,000000,12.16,12.53,12.11,12.45,1300730,0
+ATEC.US,D,20250527,000000,12.66,12.68,12.265,12.32,1711745,0
+ATEC.US,D,20250528,000000,12.29,12.52,12.225,12.44,1618746,0
+ATEC.US,D,20250529,000000,12.54,12.555,12.29,12.46,1418115,0
+ATEC.US,D,20250530,000000,12.4,12.485,11.99,12.43,1784054,0
+ATEC.US,D,20250602,000000,12.42,12.48,12.07,12.3,1620511,0
+ATEC.US,D,20250603,000000,12.32,12.745,12.22,12.66,1142392,0
+ATEC.US,D,20250604,000000,12.71,12.71,12.185,12.28,1712981,0
+ATEC.US,D,20250605,000000,12.25,12.57,12.145,12.44,1345499,0
+ATEC.US,D,20250606,000000,12.42,12.73,12.38,12.73,1224037,0
+ATEC.US,D,20250609,000000,12.74,12.97,11.502,11.92,3438097,0
+ATEC.US,D,20250610,000000,11.92,12.245,11.88,12.21,1501745,0
+ATEC.US,D,20250611,000000,12.25,12.295,11.67,11.73,1973231,0
+ATEC.US,D,20250612,000000,11.69,11.7421,11.325,11.37,1179358,0
+ATEC.US,D,20250613,000000,11.17,11.2095,10.9,11.06,1994477,0
+ATEC.US,D,20250616,000000,11.23,11.23,10.89,11.02,1530142,0
+ATEC.US,D,20250617,000000,10.9,11.19,10.81,10.85,1289731,0
+ATEC.US,D,20250618,000000,10.85,11.055,10.66,10.89,1085629,0
+ATEC.US,D,20250620,000000,10.97,11.045,10.8,10.94,2080812,0
+ATEC.US,D,20250623,000000,10.93,10.955,10.29,10.86,2143410,0
+ATEC.US,D,20250624,000000,11,11.39,10.83,11.35,1672971,0
+ATEC.US,D,20250625,000000,11.32,11.43,11.09,11.24,1248126,0
+ATEC.US,D,20250626,000000,11.24,11.31,10.82,10.9,1656983,0
+ATEC.US,D,20250627,000000,10.91,11.15,10.76,11.08,3303150,0
+ATEC.US,D,20250630,000000,11.04,11.125,10.735,11.1,1784929,0
+ATEC.US,D,20250701,000000,11.1,11.395,10.875,10.93,1706684,0
+ATEC.US,D,20250702,000000,10.92,11.16,10.78,10.96,1341097,0
+ATEC.US,D,20250703,000000,10.99,11.12,10.7,10.99,777404,0
+ATEC.US,D,20250707,000000,10.93,11.005,10.715,10.93,1374035,0
+ATEC.US,D,20250708,000000,10.95,11.61,10.875,11.6,2331333,0
+ATEC.US,D,20250709,000000,11.71,11.7108,11.22,11.49,1639069,0
+ATEC.US,D,20250710,000000,11.42,12.01,11.26,11.58,1647435,0
+ATEC.US,D,20250711,000000,11.56,11.56,10.91,10.99,1612241,0
+ATEC.US,D,20250714,000000,11,11.17,10.84,10.91,730986,0
+ATEC.US,D,20250715,000000,10.91,10.97,10.69,10.71,989400,0
+ATEC.US,D,20250716,000000,10.77,10.9241,10.465,10.63,1702324,0
+ATEC.US,D,20250717,000000,10.57,10.81,10.52,10.63,1349121,0
+ATEC.US,D,20250718,000000,10.74,10.74,10.44,10.49,1183978,0
+ATEC.US,D,20250721,000000,10.6,10.705,10.22,10.305,1358208,0
+ATEC.US,D,20250722,000000,10.25,10.865,10.235,10.74,1607254,0
+ATEC.US,D,20250723,000000,10.87,10.96,10.725,10.83,1015952,0
+ATEC.US,D,20250724,000000,10.8,10.825,10.58,10.71,1361832,0
+ATEC.US,D,20250725,000000,10.75,10.85,10.64,10.82,857975,0
+ATEC.US,D,20250728,000000,10.9,11.245,10.76,11.19,1871414,0
+ATEC.US,D,20250729,000000,11.31,11.31,10.86,10.88,1387894,0
+ATEC.US,D,20250730,000000,10.96,11.09,10.62,10.73,1196890,0
+ATEC.US,D,20250731,000000,10.66,10.845,10.11,10.58,3497375,0
+ATEC.US,D,20250801,000000,11.975,13.89,11.66,13.77,13007890,0
+ATEC.US,D,20250804,000000,13.98,14.9,13.81,14.87,7318532,0
+ATEC.US,D,20250805,000000,14.95,15.34,14.53,15.34,5878993,0
+ATEC.US,D,20250806,000000,15.31,15.445,14.9308,15.2,4365166,0
+ATEC.US,D,20250807,000000,15.39,15.46,14.74,14.9,4027160,0
+ATEC.US,D,20250808,000000,14.98,15.32,14.91,14.97,1745595,0
+ATEC.US,D,20250811,000000,14.98,15.4391,14.745,15.32,2244830,0
+ATEC.US,D,20250812,000000,15.49,15.84,15.39,15.72,2607547,0
+ATEC.US,D,20250813,000000,15.87,16.015,15.43,15.8,2391791,0
+ATEC.US,D,20250814,000000,15.6,15.67,15.4,15.57,1666000,0
+ATEC.US,D,20250815,000000,15.67,15.89,15.5,15.7,1804568,0
+ATEC.US,D,20250818,000000,15.75,15.91,15.6568,15.86,1602310,0
+ATEC.US,D,20250819,000000,15.91,15.98,15.715,15.8,1878008,0
+ATEC.US,D,20250820,000000,15.785,15.925,15.715,15.89,1575131,0
+ATEC.US,D,20250821,000000,15.85,16.0697,15.78,15.93,1884155,0
+ATEC.US,D,20250822,000000,16.13,16.465,15.8437,16.135,2490745,0
+ATEC.US,D,20250825,000000,15.64,16.03,15.55,15.84,1536982,0
+ATEC.US,D,20250826,000000,15.9,16.155,15.77,16.05,1954715,0
+ATEC.US,D,20250827,000000,16,16.32,15.87,16.18,1739946,0
+ATEC.US,D,20250828,000000,16.16,16.16,15.1,16.03,3599168,0
+ATEC.US,D,20250829,000000,16.14,16.14,15.77,15.9,1651222,0
+ATEC.US,D,20250902,000000,15.535,15.98,15.535,15.68,2801427,0
+ATEC.US,D,20250903,000000,15.53,15.925,15.52,15.9,2084555,0
+ATEC.US,D,20250904,000000,15.9,16.7,15.8,16.55,3213161,0
+ATEC.US,D,20250905,000000,16.56,16.65,16.315,16.4,1427181,0
+ATEC.US,D,20250908,000000,16.59,16.59,16.2,16.34,1342835,0
+ATEC.US,D,20250909,000000,16.34,16.3757,15.77,15.8,2583620,0
+ATEC.US,D,20250910,000000,15.75,15.89,15.21,15.35,2030294,0
+ATEC.US,D,20250911,000000,15.39,15.69,15.26,15.63,2416444,0
+ATEC.US,D,20250912,000000,15.46,15.52,15.13,15.26,1736720,0
+ATEC.US,D,20250915,000000,15.32,15.44,15.03,15.05,1232188,0
+ATEC.US,D,20250916,000000,15,15.17,14.74,15.03,1324294,0
+ATEC.US,D,20250917,000000,15.04,15.13,14.65,14.7,1789510,0
+ATEC.US,D,20250918,000000,14.7,15.25,14.68,15.22,1611621,0
+ATEC.US,D,20250919,000000,15.39,15.565,15.17,15.54,2658991,0
+ATEC.US,D,20250922,000000,15.5,15.69,15.285,15.6,1373094,0
+ATEC.US,D,20250923,000000,15.6,15.65,15.35,15.49,1036250,0
+ATEC.US,D,20250924,000000,15.58,15.67,15.15,15.21,1268316,0
+ATEC.US,D,20250925,000000,15.14,15.48,14.93,15.39,1299060,0
+ATEC.US,D,20250926,000000,15.47,15.5,14.95,15.02,1339252,0
+ATEC.US,D,20250929,000000,15.01,15.105,14.65,14.75,1241606,0
+ATEC.US,D,20250930,000000,14.7,14.795,14.4,14.54,3026638,0
+ATEC.US,D,20251001,000000,14.39,14.39,13.73,13.97,2594453,0
+ATEC.US,D,20251002,000000,13.97,14.33,13.57,13.76,1986627,0
+ATEC.US,D,20251003,000000,13.76,14.07,13.735,13.96,1475160,0
+ATEC.US,D,20251006,000000,14,14.06,13.535,13.6,1877530,0
+ATEC.US,D,20251007,000000,13.62,13.98,13.365,13.45,1809945,0
+ATEC.US,D,20251008,000000,13.45,14.045,13.3069,14.02,2316078,0
+ATEC.US,D,20251009,000000,14,14.05,13.71,13.76,1482736,0
+ATEC.US,D,20251010,000000,13.77,13.865,13.13,13.14,1522268,0
+ATEC.US,D,20251013,000000,13.16,13.52,13.14,13.24,1796969,0
+ATEC.US,D,20251014,000000,13.21,13.98,13.19,13.81,2115713,0
+ATEC.US,D,20251015,000000,13.77,14.34,13.545,13.99,2399325,0
+ATEC.US,D,20251016,000000,14.13,14.5,13.92,14.26,2450867,0
+ATEC.US,D,20251017,000000,14.26,14.99,14.045,14.89,2411040,0
+ATEC.US,D,20251020,000000,14.98,15.52,14.82,15.5,1953953,0
+ATEC.US,D,20251021,000000,15.57,15.84,15.2,15.5,2529288,0
+ATEC.US,D,20251022,000000,15.59,15.91,15.38,15.67,2095720,0
+ATEC.US,D,20251023,000000,15.66,15.93,15.45,15.89,1228759,0
+ATEC.US,D,20251024,000000,16.2,16.28,16.01,16.11,1830531,0
+ATEC.US,D,20251027,000000,16.12,16.745,16.02,16.58,2305094,0
+ATEC.US,D,20251028,000000,16.72,17.105,16.62,16.65,2434831,0
+ATEC.US,D,20251029,000000,16.59,17.145,16.46,16.49,2235140,0
+ATEC.US,D,20251030,000000,16.5,16.725,16.21,16.33,4115542,0
+ATEC.US,D,20251031,000000,20.025,20.15,18.69,18.99,11584901,0
+ATEC.US,D,20251103,000000,18.845,19.47,17.8808,19.29,4551002,0
+ATEC.US,D,20251104,000000,19.015,19.57,19.015,19.42,2473891,0
+ATEC.US,D,20251105,000000,19.44,19.98,19.43,19.72,2888107,0
+ATEC.US,D,20251106,000000,19.635,20,19.07,19.51,2643563,0
+ATEC.US,D,20251107,000000,19.62,20.165,19.49,19.8,2364460,0
+ATEC.US,D,20251110,000000,19.75,20.65,19.63,20.24,2604716,0
+ATEC.US,D,20251111,000000,20.41,21.0399,20.396,20.72,2304438,0
+ATEC.US,D,20251112,000000,20.75,21.16,20.67,20.75,3683678,0
+ATEC.US,D,20251113,000000,20.75,20.82,20,20.2,2140971,0
+ATEC.US,D,20251114,000000,19.87,20.06,19.51,19.74,2603599,0
+ATEC.US,D,20251117,000000,19.52,19.94,19.4175,19.87,1680838,0
+ATEC.US,D,20251118,000000,19.82,20.2,19.41,19.93,2009432,0
+ATEC.US,D,20251119,000000,19.9,20.2,19.6,19.62,1610350,0
+ATEC.US,D,20251120,000000,19.965,20,19.43,19.61,1267569,0
+ATEC.US,D,20251121,000000,19.53,20.74,19.09,20.31,2307083,0
+ATEC.US,D,20251124,000000,20.35,20.8,20.31,20.63,2199184,0
+ATEC.US,D,20251125,000000,20.74,22,20.64,21.83,2887087,0
+ATEC.US,D,20251126,000000,21.96,22.66,21.68,22.59,2478680,0
+ATEC.US,D,20251128,000000,22.58,22.6,22.3,22.55,769384,0
+ATEC.US,D,20251201,000000,22.38,22.44,21.815,21.96,1852961,0
+ATEC.US,D,20251202,000000,21.99,22.055,21.14,21.17,2915812,0
+ATEC.US,D,20251203,000000,21.11,21.46,20.87,21.23,2097824,0
+ATEC.US,D,20251204,000000,21.29,21.57,21.14,21.28,1282338,0
+ATEC.US,D,20251205,000000,21.47,21.65,21.28,21.45,1848553,0
+ATEC.US,D,20251208,000000,21.35,21.42,20.96,20.96,2285844,0
+ATEC.US,D,20251209,000000,21,21.13,20.62,20.67,1429245,0
+ATEC.US,D,20251210,000000,20.72,21.01,20.54,20.9,4026107,0
+ATEC.US,D,20251211,000000,21.2,21.42,19.77,19.91,2576178,0
+ATEC.US,D,20251212,000000,19.98,20.44,19.93,19.96,1836465,0
+ATEC.US,D,20251215,000000,19.86,20.11,19.51,19.71,2675441,0
+ATEC.US,D,20251216,000000,19.89,19.985,19.33,19.76,2529593,0
+ATEC.US,D,20251217,000000,19.66,20.07,19.47,19.57,1551178,0
+ATEC.US,D,20251218,000000,19.8,20.205,19.66,19.87,1203109,0
+ATEC.US,D,20251219,000000,19.87,20.34,19.775,20.01,2093683,0
+ATEC.US,D,20251222,000000,20,20.95,19.69,20.7,3791248,0
+ATEC.US,D,20251223,000000,20.5,21.03,20.48,21,2258139,0
+ATEC.US,D,20251224,000000,20.93,20.935,20.55,20.77,956347,0
+ATEC.US,D,20251226,000000,20.83,21.04,20.72,20.965,1026917,0
+ATEC.US,D,20251229,000000,21,21.2,20.9,20.98,1149103,0
+ATEC.US,D,20251230,000000,20.94,21.16,20.84,20.86,1189414,0
+ATEC.US,D,20251231,000000,20.92,21.3,20.89,21.04,1498780,0
+ATEC.US,D,20260102,000000,21,21.2,20.29,20.76,1658019,0
+ATEC.US,D,20260105,000000,20.53,21.37,20.48,21.2,1685391,0
+ATEC.US,D,20260106,000000,21.07,21.86,21.07,21.79,2402887,0
+ATEC.US,D,20260107,000000,22.02,22.2191,21.73,21.97,1415576,0
+ATEC.US,D,20260108,000000,22.25,23.29,22.125,22.68,4248830,0
+ATEC.US,D,20260109,000000,22.65,22.89,21.9938,22.65,2453590,0
+ATEC.US,D,20260112,000000,21.47,21.56,17.425,17.59,13648119,0
+ATEC.US,D,20260113,000000,17.6,17.84,16.15,16.45,8671395,0
+ATEC.US,D,20260114,000000,16.42,16.53,15.42,15.95,4561680,0
+ATEC.US,D,20260115,000000,16.15,17.5,16,17.46,7942897,0
+ATEC.US,D,20260116,000000,17.395,17.97,17.385,17.74,3729095,0
+ATEC.US,D,20260120,000000,17.25,17.48,16.85,17.15,3329478,0
+ATEC.US,D,20260121,000000,17.11,17.35,16.5701,17.03,3376001,0
+ATEC.US,D,20260122,000000,16.91,17.115,15.78,15.8,4530541,0
+ATEC.US,D,20260123,000000,15.8,16.225,15.55,15.62,2184161,0
+ATEC.US,D,20260126,000000,15.58,16.1,15.58,15.68,2319118,0
+ATEC.US,D,20260127,000000,15.43,15.54,14.93,15.26,2811995,0
+ATEC.US,D,20260128,000000,15.27,15.545,14.97,15.26,2073493,0
+ATEC.US,D,20260129,000000,15.26,15.26,14.35,14.85,4159660,0
+ATEC.US,D,20260130,000000,15,15.22,14.54,14.83,3355872,0
+ATEC.US,D,20260202,000000,14.54,14.98,14.43,14.49,3492126,0
+ATEC.US,D,20260203,000000,14.46,14.91,14.3,14.67,3273735,0
+ATEC.US,D,20260204,000000,14.62,14.62,13.72,14.06,2847235,0
+ATEC.US,D,20260205,000000,14.06,14.21,13.43,13.5,3270708,0
+ATEC.US,D,20260206,000000,13.5,14.05,13.35,13.82,2253803,0
+ATEC.US,D,20260209,000000,13.84,13.84,13.33,13.51,2437276,0
+ATEC.US,D,20260210,000000,13.62,14.65,13.54,13.9,3353459,0
+ATEC.US,D,20260211,000000,13.8,14.31,13.28,13.47,2673736,0
+ATEC.US,D,20260212,000000,13.55,13.73,13.01,13.1,2497181,0
+ATEC.US,D,20260213,000000,13.22,13.56,13.22,13.36,1832669,0
+ATEC.US,D,20260217,000000,13.36,13.8196,13.26,13.5,1464852,0
+ATEC.US,D,20260218,000000,13.77,13.91,13.505,13.55,2982206,0
diff --git a/daily/us/nasdaq stocks/1/atiiw.us.txt b/daily/us/nasdaq stocks/1/atiiw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1e9618021b7e05117434f49422dd8fc23938fb69
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atiiw.us.txt	
@@ -0,0 +1,173 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATIIW.US,D,20250403,000000,0.25,0.27,0.25,0.260001,250200,0
+ATIIW.US,D,20250404,000000,0.25,0.25,0.25,0.25,215000,0
+ATIIW.US,D,20250408,000000,0.225,0.225,0.225,0.225,425000,0
+ATIIW.US,D,20250410,000000,0.3,0.39,0.3,0.39,330,0
+ATIIW.US,D,20250411,000000,0.25,0.25,0.25,0.25,104050,0
+ATIIW.US,D,20250414,000000,0.24,0.24,0.24,0.24,5143,0
+ATIIW.US,D,20250416,000000,0.25,0.25,0.23,0.23,50009,0
+ATIIW.US,D,20250422,000000,0.23,0.2304,0.19,0.2304,236185,0
+ATIIW.US,D,20250423,000000,0.25,0.3153,0.225,0.24,28692,0
+ATIIW.US,D,20250424,000000,0.24,0.25,0.2399,0.25,8686,0
+ATIIW.US,D,20250425,000000,0.25,0.25,0.25,0.25,1564,0
+ATIIW.US,D,20250429,000000,0.2501,0.26005,0.235,0.235,6572,0
+ATIIW.US,D,20250430,000000,0.25,0.26,0.24,0.245,178389,0
+ATIIW.US,D,20250501,000000,0.24,0.26,0.24,0.24,2825,0
+ATIIW.US,D,20250502,000000,0.24,0.255,0.24,0.25,169559,0
+ATIIW.US,D,20250505,000000,0.2301,0.2301,0.23,0.23,5778,0
+ATIIW.US,D,20250506,000000,0.23,0.23,0.23,0.23,5400,0
+ATIIW.US,D,20250507,000000,0.24,0.24,0.22,0.22,3200,0
+ATIIW.US,D,20250508,000000,0.23,0.24,0.23,0.2399,19720,0
+ATIIW.US,D,20250512,000000,0.24,0.27,0.235501,0.2699,10466,0
+ATIIW.US,D,20250513,000000,0.285,0.2963,0.25,0.25,32159,0
+ATIIW.US,D,20250514,000000,0.2602,0.28,0.2602,0.28,396,0
+ATIIW.US,D,20250519,000000,0.27,0.28,0.27,0.28,206,0
+ATIIW.US,D,20250520,000000,0.28,0.28,0.2619,0.2629,2905,0
+ATIIW.US,D,20250521,000000,0.25,0.27,0.25,0.25,122505,0
+ATIIW.US,D,20250522,000000,0.25,0.25,0.2302,0.2302,10160,0
+ATIIW.US,D,20250523,000000,0.27,0.275,0.25,0.2508,12705,0
+ATIIW.US,D,20250527,000000,0.27,0.27,0.2301,0.2697,6667,0
+ATIIW.US,D,20250529,000000,0.26,0.27,0.2401,0.2401,3045,0
+ATIIW.US,D,20250530,000000,0.26,0.26,0.26,0.26,285,0
+ATIIW.US,D,20250602,000000,0.26,0.338,0.2403,0.3379,22130,0
+ATIIW.US,D,20250603,000000,0.34,0.45,0.280001,0.375,2709,0
+ATIIW.US,D,20250604,000000,0.38,0.38,0.38,0.38,1200,0
+ATIIW.US,D,20250605,000000,0.38,0.38,0.37,0.37,1442,0
+ATIIW.US,D,20250606,000000,0.34,0.34,0.34,0.34,200,0
+ATIIW.US,D,20250609,000000,0.32,0.37,0.31,0.31,31459,0
+ATIIW.US,D,20250610,000000,0.31,0.37,0.289,0.3599,207741,0
+ATIIW.US,D,20250611,000000,0.375,0.375,0.3501,0.3601,34928,0
+ATIIW.US,D,20250612,000000,0.38,0.4254,0.36,0.38,96424,0
+ATIIW.US,D,20250613,000000,0.4,0.415,0.380001,0.3899,84888,0
+ATIIW.US,D,20250616,000000,0.39,0.39,0.37,0.38,193790,0
+ATIIW.US,D,20250617,000000,0.38,0.39,0.38,0.3899,81120,0
+ATIIW.US,D,20250618,000000,0.39,0.51,0.39,0.49,105571,0
+ATIIW.US,D,20250620,000000,0.5,0.5,0.43,0.4712,17455,0
+ATIIW.US,D,20250623,000000,0.5,0.55,0.49,0.549,19246,0
+ATIIW.US,D,20250624,000000,0.5,0.5,0.5,0.5,1877,0
+ATIIW.US,D,20250625,000000,0.49,0.49,0.395,0.42,28561,0
+ATIIW.US,D,20250626,000000,0.4683,0.4842,0.395,0.4,18548,0
+ATIIW.US,D,20250627,000000,0.41,0.41,0.2766,0.2766,19722,0
+ATIIW.US,D,20250630,000000,0.28,0.40599,0.28,0.40599,1624,0
+ATIIW.US,D,20250701,000000,0.33,0.395,0.33,0.34,89442,0
+ATIIW.US,D,20250702,000000,0.3701,0.3995,0.2801,0.3895,47155,0
+ATIIW.US,D,20250703,000000,0.3792,0.3792,0.303175,0.344522,48032,0
+ATIIW.US,D,20250707,000000,0.3467,0.3467,0.28,0.3,3221,0
+ATIIW.US,D,20250708,000000,0.3995,0.3995,0.33,0.34,4874,0
+ATIIW.US,D,20250709,000000,0.32,0.32,0.32,0.32,279,0
+ATIIW.US,D,20250711,000000,0.3183,0.3301,0.3183,0.33,3622,0
+ATIIW.US,D,20250714,000000,0.3589,0.3636,0.325,0.33,6512,0
+ATIIW.US,D,20250715,000000,0.3636,0.3636,0.3635,0.3635,2500,0
+ATIIW.US,D,20250716,000000,0.3636,0.3636,0.3635,0.3635,976,0
+ATIIW.US,D,20250717,000000,0.3364,0.35,0.335,0.35,605,0
+ATIIW.US,D,20250718,000000,0.354,0.37,0.300101,0.324,34296,0
+ATIIW.US,D,20250721,000000,0.35,0.3682,0.3087,0.35,2597,0
+ATIIW.US,D,20250722,000000,0.35,0.37,0.3413,0.3451,74004,0
+ATIIW.US,D,20250723,000000,0.3336,0.37,0.3336,0.3699,3107,0
+ATIIW.US,D,20250728,000000,0.35,0.3675,0.3472,0.3649,48192,0
+ATIIW.US,D,20250729,000000,0.36,0.37,0.3052,0.3693,24090,0
+ATIIW.US,D,20250730,000000,0.3199,0.33,0.31,0.31,2087,0
+ATIIW.US,D,20250731,000000,0.34,0.35,0.325,0.3475,14973,0
+ATIIW.US,D,20250801,000000,0.369899,0.369899,0.345,0.3614,2008,0
+ATIIW.US,D,20250804,000000,0.334999,0.369899,0.334999,0.369899,500,0
+ATIIW.US,D,20250805,000000,0.3364,0.36,0.33,0.35,33865,0
+ATIIW.US,D,20250806,000000,0.3601,0.3602,0.36,0.36,1105,0
+ATIIW.US,D,20250807,000000,0.35,0.35,0.3238,0.34,6626,0
+ATIIW.US,D,20250808,000000,0.35,0.35365,0.35,0.35365,1000,0
+ATIIW.US,D,20250811,000000,0.33,0.35,0.33,0.35,3401,0
+ATIIW.US,D,20250812,000000,0.331,0.339,0.3201,0.3301,1200,0
+ATIIW.US,D,20250813,000000,0.3601,0.3601,0.33,0.35,1700,0
+ATIIW.US,D,20250814,000000,0.3451,0.369899,0.33,0.34,7736,0
+ATIIW.US,D,20250815,000000,0.36,0.36,0.35,0.35,10511,0
+ATIIW.US,D,20250818,000000,0.35,0.35,0.3201,0.35,4420,0
+ATIIW.US,D,20250819,000000,0.35,0.358,0.3201,0.349,1728,0
+ATIIW.US,D,20250821,000000,0.348,0.35,0.3,0.35,7610,0
+ATIIW.US,D,20250825,000000,0.36,0.36,0.3357,0.36,26300,0
+ATIIW.US,D,20250827,000000,0.335,0.36,0.33,0.33,3506,0
+ATIIW.US,D,20250828,000000,0.33,0.36,0.33,0.33,1500,0
+ATIIW.US,D,20250902,000000,0.345,0.36,0.335,0.335,700,0
+ATIIW.US,D,20250904,000000,0.325,0.35,0.325,0.33,964,0
+ATIIW.US,D,20250909,000000,0.35,0.35,0.317,0.33,2053,0
+ATIIW.US,D,20250910,000000,0.3498,0.35,0.3498,0.35,6137,0
+ATIIW.US,D,20250911,000000,0.3416,0.35,0.3416,0.3451,2177,0
+ATIIW.US,D,20250915,000000,0.349999,0.35,0.349999,0.35,400,0
+ATIIW.US,D,20250916,000000,0.35,0.35,0.35,0.35,1000,0
+ATIIW.US,D,20250917,000000,0.3499,0.3499,0.345,0.345,13693,0
+ATIIW.US,D,20250918,000000,0.34,0.35,0.34,0.345,319811,0
+ATIIW.US,D,20250919,000000,0.35,0.375,0.34,0.34,443290,0
+ATIIW.US,D,20250922,000000,0.3402,0.37,0.3401,0.3614,37230,0
+ATIIW.US,D,20250923,000000,0.35,0.35,0.35,0.35,300,0
+ATIIW.US,D,20250924,000000,0.39,0.39,0.360003,0.3751,1683,0
+ATIIW.US,D,20250926,000000,0.374999,0.375,0.3625,0.375,164047,0
+ATIIW.US,D,20250929,000000,0.39,0.39,0.39,0.39,500,0
+ATIIW.US,D,20251002,000000,0.3783,0.39,0.377499,0.380876,4300,0
+ATIIW.US,D,20251003,000000,0.3854,0.39,0.3854,0.39,1110,0
+ATIIW.US,D,20251006,000000,0.37395,0.39,0.35,0.3899,15421,0
+ATIIW.US,D,20251007,000000,0.39,0.506899,0.39,0.4,29735,0
+ATIIW.US,D,20251008,000000,0.4,0.4,0.3655,0.38,3564,0
+ATIIW.US,D,20251009,000000,0.3785,0.4829,0.3744,0.425,158893,0
+ATIIW.US,D,20251010,000000,0.43,0.45,0.43,0.45,10902,0
+ATIIW.US,D,20251013,000000,0.43,0.48,0.43,0.48,11367,0
+ATIIW.US,D,20251014,000000,0.474,0.5288,0.474,0.51,20066,0
+ATIIW.US,D,20251015,000000,0.51,0.52,0.5,0.5,13651,0
+ATIIW.US,D,20251016,000000,0.4901,0.5,0.4901,0.5,339,0
+ATIIW.US,D,20251017,000000,0.5,0.5,0.5,0.5,2319,0
+ATIIW.US,D,20251020,000000,0.49,0.549,0.49,0.5,84473,0
+ATIIW.US,D,20251021,000000,0.5,0.54,0.4852,0.5351,40966,0
+ATIIW.US,D,20251022,000000,0.5,0.52,0.5,0.513,276306,0
+ATIIW.US,D,20251024,000000,0.52,0.66,0.5181,0.6,31115,0
+ATIIW.US,D,20251027,000000,0.599,0.599,0.599,0.599,514,0
+ATIIW.US,D,20251028,000000,0.55,0.55,0.55,0.55,301,0
+ATIIW.US,D,20251029,000000,0.53,0.5561,0.4485,0.4662,7914,0
+ATIIW.US,D,20251031,000000,0.44,0.536,0.42,0.536,1149,0
+ATIIW.US,D,20251104,000000,0.4,0.475001,0.350101,0.475001,2650,0
+ATIIW.US,D,20251105,000000,0.387,0.4837,0.387,0.4837,385,0
+ATIIW.US,D,20251107,000000,0.51,0.51,0.51,0.51,199,0
+ATIIW.US,D,20251110,000000,0.55,0.555,0.5,0.55,3955,0
+ATIIW.US,D,20251113,000000,0.5,0.5465,0.5,0.5465,8226,0
+ATIIW.US,D,20251117,000000,0.599899,0.599899,0.5,0.5,663,0
+ATIIW.US,D,20251120,000000,0.5118,0.5118,0.5118,0.5118,2000,0
+ATIIW.US,D,20251125,000000,0.45,0.5,0.3601,0.5,21500,0
+ATIIW.US,D,20251126,000000,0.49,0.5,0.49,0.5,3900,0
+ATIIW.US,D,20251202,000000,0.4,0.4,0.385,0.4,15000,0
+ATIIW.US,D,20251204,000000,0.4879,0.4879,0.4879,0.4879,105,0
+ATIIW.US,D,20251205,000000,0.5,0.51,0.4454,0.5,41524,0
+ATIIW.US,D,20251208,000000,0.5,0.5,0.495,0.5,30060,0
+ATIIW.US,D,20251209,000000,0.46,0.46,0.46,0.46,250,0
+ATIIW.US,D,20251210,000000,0.56,0.5601,0.56,0.5601,500,0
+ATIIW.US,D,20251211,000000,0.5899,0.5899,0.5664,0.5699,1177,0
+ATIIW.US,D,20251212,000000,0.4631,0.5599,0.4631,0.5598,1250,0
+ATIIW.US,D,20251215,000000,0.45,0.45,0.4225,0.4499,2734,0
+ATIIW.US,D,20251217,000000,0.519,0.519,0.4241,0.4241,1785,0
+ATIIW.US,D,20251218,000000,0.508,0.5081,0.508,0.5081,693,0
+ATIIW.US,D,20251219,000000,0.508,0.508,0.508,0.508,120,0
+ATIIW.US,D,20251223,000000,0.51,0.52,0.51,0.52,2000,0
+ATIIW.US,D,20251224,000000,0.52,0.52,0.5199,0.5199,6152,0
+ATIIW.US,D,20251230,000000,0.5499,0.56,0.53,0.5501,17330,0
+ATIIW.US,D,20251231,000000,0.56,0.56,0.4201,0.5491,10026,0
+ATIIW.US,D,20260102,000000,0.535,0.6,0.535,0.5999,24172,0
+ATIIW.US,D,20260105,000000,0.8706,0.8706,0.6,0.6,220,0
+ATIIW.US,D,20260106,000000,0.63,0.63,0.565,0.565,3840,0
+ATIIW.US,D,20260108,000000,0.55,0.604,0.543749,0.604,16356,0
+ATIIW.US,D,20260109,000000,0.6119,0.8016,0.6093,0.7973,37144,0
+ATIIW.US,D,20260112,000000,0.8,0.8387,0.5501,0.5877,107454,0
+ATIIW.US,D,20260113,000000,0.58,0.639,0.58,0.6282,10735,0
+ATIIW.US,D,20260114,000000,0.617,0.6335,0.59,0.6265,4724,0
+ATIIW.US,D,20260115,000000,0.64,0.803,0.64,0.8,41537,0
+ATIIW.US,D,20260116,000000,0.67,0.67,0.67,0.67,382,0
+ATIIW.US,D,20260120,000000,0.75,0.7999,0.7062,0.7999,70364,0
+ATIIW.US,D,20260121,000000,0.8,0.8,0.7368,0.7535,46313,0
+ATIIW.US,D,20260122,000000,0.79,0.9,0.79,0.9,89953,0
+ATIIW.US,D,20260123,000000,0.9,0.9,0.8103,0.9,5427,0
+ATIIW.US,D,20260126,000000,0.85,0.86,0.85,0.86,1418,0
+ATIIW.US,D,20260127,000000,0.9337,0.9337,0.8161,0.8161,205,0
+ATIIW.US,D,20260128,000000,0.9399,0.9399,0.7935,0.8468,2079,0
+ATIIW.US,D,20260129,000000,0.8809,0.8809,0.7295,0.7617,1468,0
+ATIIW.US,D,20260202,000000,0.7617,0.787602,0.7601,0.7601,33932,0
+ATIIW.US,D,20260203,000000,0.73,0.73,0.6252,0.67,278523,0
+ATIIW.US,D,20260204,000000,0.67,0.71639,0.65,0.65,5726,0
+ATIIW.US,D,20260205,000000,0.6501,0.7164,0.65,0.7164,34000,0
+ATIIW.US,D,20260206,000000,0.7,0.7164,0.7,0.7164,4798,0
+ATIIW.US,D,20260209,000000,0.701,0.73,0.7,0.72,2091,0
+ATIIW.US,D,20260212,000000,0.6541,0.71,0.6442,0.7,3388,0
+ATIIW.US,D,20260213,000000,0.72,0.72005,0.72,0.72005,4224,0
diff --git a/daily/us/nasdaq stocks/1/atlcl.us.txt b/daily/us/nasdaq stocks/1/atlcl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..54aacfd533e0f442517d642110b338ded1645ac9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atlcl.us.txt	
@@ -0,0 +1,1058 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATLCL.US,D,20211124,000000,25.04,25.14,24.9977,25.05,153491,0
+ATLCL.US,D,20211126,000000,25,25.01,24.87,25,109889,0
+ATLCL.US,D,20211129,000000,25.1,25.24,25.07,25.21,301383,0
+ATLCL.US,D,20211130,000000,25.22,25.34,25.1,25.2,748480,0
+ATLCL.US,D,20211201,000000,25.17,25.3,25.13,25.3,121796,0
+ATLCL.US,D,20211202,000000,25.3,25.34,25.2,25.34,38805,0
+ATLCL.US,D,20211203,000000,25.34,25.7,25.3242,25.7,56962,0
+ATLCL.US,D,20211206,000000,25.5,25.5899,25.27,25.27,27402,0
+ATLCL.US,D,20211207,000000,25.3692,25.49,25.15,25.44,31446,0
+ATLCL.US,D,20211208,000000,25.44,25.45,25.3781,25.4,19620,0
+ATLCL.US,D,20211209,000000,25.4111,25.5,25.4,25.45,37324,0
+ATLCL.US,D,20211210,000000,25.59,25.6,25.4,25.455,40490,0
+ATLCL.US,D,20211213,000000,25.5,25.6,25.41,25.55,22676,0
+ATLCL.US,D,20211214,000000,25.45,25.5,25.42,25.45,8900,0
+ATLCL.US,D,20211215,000000,25.54,25.54,25.4,25.49,17955,0
+ATLCL.US,D,20211216,000000,25.47,25.5,25.28,25.4,42584,0
+ATLCL.US,D,20211217,000000,25.55,25.55,25.38,25.38,24533,0
+ATLCL.US,D,20211220,000000,25.39,25.4999,25.35,25.36,18204,0
+ATLCL.US,D,20211221,000000,25.4999,25.5,25.375,25.379,26595,0
+ATLCL.US,D,20211222,000000,25.5,25.5,25.38,25.465,18708,0
+ATLCL.US,D,20211223,000000,25.4,25.5,25.3216,25.33,35651,0
+ATLCL.US,D,20211227,000000,25.36,25.5399,25.35,25.4,32810,0
+ATLCL.US,D,20211228,000000,25.4,25.4,25.35,25.38,24062,0
+ATLCL.US,D,20211229,000000,25.35,25.5,25.35,25.3505,19758,0
+ATLCL.US,D,20211230,000000,25.54,25.54,25.399,25.45,25767,0
+ATLCL.US,D,20211231,000000,25.53,25.58,25.49,25.5,99154,0
+ATLCL.US,D,20220103,000000,25.472,25.5,25.472,25.5,5920,0
+ATLCL.US,D,20220104,000000,25.45,25.489,25.41,25.489,11776,0
+ATLCL.US,D,20220105,000000,25.4,25.4,25.34,25.35,16202,0
+ATLCL.US,D,20220106,000000,25.3,25.5,25.225,25.36,42165,0
+ATLCL.US,D,20220107,000000,25.35,25.35,25.17,25.22,19526,0
+ATLCL.US,D,20220110,000000,25.25,25.25,25.2,25.25,15825,0
+ATLCL.US,D,20220111,000000,25.3,25.3,25.27,25.28,26739,0
+ATLCL.US,D,20220112,000000,25.25,25.25,25.15,25.25,30501,0
+ATLCL.US,D,20220113,000000,25.24,25.28,25.21,25.23,24089,0
+ATLCL.US,D,20220114,000000,25.21,25.25,25.12,25.15,28037,0
+ATLCL.US,D,20220118,000000,25.29,25.29,25.05,25.13,13795,0
+ATLCL.US,D,20220119,000000,25.27,25.27,25.08,25.1,20314,0
+ATLCL.US,D,20220120,000000,25.19,25.2,25.08,25.19,13781,0
+ATLCL.US,D,20220121,000000,25.2,25.2,24.93,25.01,33295,0
+ATLCL.US,D,20220124,000000,25.0975,25.105,24.93,24.95,36739,0
+ATLCL.US,D,20220125,000000,24.94,24.94,24.7,24.72,66928,0
+ATLCL.US,D,20220126,000000,24.79,24.89,24.65,24.7094,15081,0
+ATLCL.US,D,20220127,000000,24.8013,25.25,24.8013,25.2,28422,0
+ATLCL.US,D,20220128,000000,25.09,25.09,24.9,24.96,20117,0
+ATLCL.US,D,20220131,000000,24.968,25.01,24.96,24.99,20982,0
+ATLCL.US,D,20220201,000000,25.25,25.25,25.01,25.25,5678,0
+ATLCL.US,D,20220202,000000,25.0301,25.19,25.0301,25.08,18712,0
+ATLCL.US,D,20220203,000000,25.2163,25.2163,25.04,25.2,6311,0
+ATLCL.US,D,20220204,000000,25.1,25.15,25.04,25.15,9200,0
+ATLCL.US,D,20220207,000000,25.13,25.25,25.0501,25.2364,10364,0
+ATLCL.US,D,20220208,000000,25.23,25.45,25.15,25.45,12328,0
+ATLCL.US,D,20220209,000000,25.223,25.44,25.223,25.42,18698,0
+ATLCL.US,D,20220210,000000,25.36,25.4,25.26,25.4,6160,0
+ATLCL.US,D,20220211,000000,25.2,25.3499,25.07,25.1,13882,0
+ATLCL.US,D,20220214,000000,25.205,25.29,25.14,25.22,21733,0
+ATLCL.US,D,20220215,000000,25.16,25.3,25.056,25.15,35075,0
+ATLCL.US,D,20220216,000000,25.3,25.3,25.1153,25.18,147745,0
+ATLCL.US,D,20220217,000000,25.15,25.298,25.119,25.19,7482,0
+ATLCL.US,D,20220218,000000,25.25,25.25,25.08,25.08,2765,0
+ATLCL.US,D,20220222,000000,25.06,25.25,24.95,24.95,12130,0
+ATLCL.US,D,20220223,000000,25.1483,25.1483,24.68,24.79,5607,0
+ATLCL.US,D,20220224,000000,24.85,24.95,24.66,24.92,9563,0
+ATLCL.US,D,20220225,000000,25.1999,25.1999,25.15,25.15,2376,0
+ATLCL.US,D,20220228,000000,25.1982,25.2,24.8,24.8,9661,0
+ATLCL.US,D,20220301,000000,24.9,25.19,24.9,24.91,1931,0
+ATLCL.US,D,20220302,000000,25.1864,25.19,25,25,16466,0
+ATLCL.US,D,20220303,000000,25.0985,25.1,24.8372,24.9818,2156,0
+ATLCL.US,D,20220304,000000,24.95,25.2,24.95,24.95,6422,0
+ATLCL.US,D,20220307,000000,24.9,24.93,24.76,24.83,11210,0
+ATLCL.US,D,20220308,000000,24.95,25,24.77,24.9,7253,0
+ATLCL.US,D,20220309,000000,25.02,25.02,25.02,25.02,1138,0
+ATLCL.US,D,20220310,000000,25.03,25.1975,24.66,24.66,10224,0
+ATLCL.US,D,20220311,000000,24.76,24.9,24.5613,24.5613,5014,0
+ATLCL.US,D,20220314,000000,24.61,24.61,23.65,24.102,25071,0
+ATLCL.US,D,20220315,000000,24.11,24.1857,23.8,24,10593,0
+ATLCL.US,D,20220316,000000,23.98,24.7,23.98,24.69,10831,0
+ATLCL.US,D,20220317,000000,24.7498,25.25,24.65,24.8783,24645,0
+ATLCL.US,D,20220318,000000,24.87,25.0274,24.87,25.0274,1689,0
+ATLCL.US,D,20220321,000000,25.0383,25.23,25.0383,25.23,2470,0
+ATLCL.US,D,20220322,000000,25.1,25.1,24.95,24.9501,8806,0
+ATLCL.US,D,20220323,000000,25.2279,25.2279,24.9,24.9,9557,0
+ATLCL.US,D,20220324,000000,24.95,24.9999,24.9,24.9999,2131,0
+ATLCL.US,D,20220325,000000,25,25,24.9,24.9,6318,0
+ATLCL.US,D,20220328,000000,24.9,24.9208,24.82,24.9208,3945,0
+ATLCL.US,D,20220329,000000,25,25.1883,24.9521,25.035,8808,0
+ATLCL.US,D,20220330,000000,25.1879,25.1879,25.04,25.04,1244,0
+ATLCL.US,D,20220331,000000,25.1515,25.25,25.09,25.09,5069,0
+ATLCL.US,D,20220401,000000,25.1644,25.1644,25.0519,25.07,4707,0
+ATLCL.US,D,20220404,000000,25.08,25.2148,25.08,25.1424,2289,0
+ATLCL.US,D,20220405,000000,25.2,25.24,25.15,25.2199,7439,0
+ATLCL.US,D,20220406,000000,25.128,25.2,25.11,25.1274,103851,0
+ATLCL.US,D,20220407,000000,25.11,25.11,24.95,24.95,10101,0
+ATLCL.US,D,20220408,000000,24.97,25.045,24.97,24.99,3184,0
+ATLCL.US,D,20220411,000000,24.92,25,24.92,24.92,2246,0
+ATLCL.US,D,20220412,000000,24.98,25.0779,24.82,24.82,6940,0
+ATLCL.US,D,20220413,000000,24.5418,24.7,24.49,24.65,9034,0
+ATLCL.US,D,20220414,000000,24.6394,24.7623,24.49,24.49,6320,0
+ATLCL.US,D,20220418,000000,24.5,24.785,24.5,24.78,7141,0
+ATLCL.US,D,20220419,000000,24.75,24.96,24.75,24.95,3391,0
+ATLCL.US,D,20220420,000000,24.95,24.95,24.74,24.88,2550,0
+ATLCL.US,D,20220421,000000,24.8564,24.8799,24.6,24.6,4052,0
+ATLCL.US,D,20220422,000000,24.65,24.653,24.65,24.653,629,0
+ATLCL.US,D,20220425,000000,24.49,24.99,24.49,24.94,6084,0
+ATLCL.US,D,20220426,000000,24.54,24.72,24.49,24.5045,2391,0
+ATLCL.US,D,20220427,000000,24.7,24.8,24.7,24.8,1270,0
+ATLCL.US,D,20220428,000000,24.95,24.95,24.8,24.87,3716,0
+ATLCL.US,D,20220429,000000,24.87,25.44,24.7,25.44,20240,0
+ATLCL.US,D,20220502,000000,24.91,25.31,24.49,25.1,7491,0
+ATLCL.US,D,20220503,000000,25,25.1,24.7,24.7925,3397,0
+ATLCL.US,D,20220504,000000,24.67,24.942,24.65,24.65,5721,0
+ATLCL.US,D,20220505,000000,24.8,25.157,24.51,24.905,4532,0
+ATLCL.US,D,20220506,000000,25.2246,25.2246,24.49,24.49,4660,0
+ATLCL.US,D,20220509,000000,24.6,24.7,24.12,24.12,7400,0
+ATLCL.US,D,20220510,000000,24.65,24.65,24,24.01,4660,0
+ATLCL.US,D,20220511,000000,23.93,24.29,22.66,23.72,30741,0
+ATLCL.US,D,20220512,000000,23.52,23.9064,23.2,23.41,4320,0
+ATLCL.US,D,20220513,000000,23.75,23.75,23.4415,23.62,2383,0
+ATLCL.US,D,20220516,000000,23.3,23.7914,23.3,23.75,3038,0
+ATLCL.US,D,20220517,000000,24.0748,24.0748,24,24,3157,0
+ATLCL.US,D,20220518,000000,24,24.158,23.7,23.979,5012,0
+ATLCL.US,D,20220519,000000,23.66,23.8869,23.6,23.6797,3123,0
+ATLCL.US,D,20220520,000000,23.68,24.05,23.68,24.05,1158,0
+ATLCL.US,D,20220523,000000,24.05,24.05,23.22,23.6,2533,0
+ATLCL.US,D,20220524,000000,23.5,23.75,23.5,23.69,2460,0
+ATLCL.US,D,20220525,000000,23.65,24.94,23.584,24.6,2859,0
+ATLCL.US,D,20220527,000000,24.6,24.95,24.27,24.9499,7050,0
+ATLCL.US,D,20220531,000000,24.83,25.23,24.4573,24.95,16602,0
+ATLCL.US,D,20220601,000000,24.53,24.97,24.53,24.9444,14782,0
+ATLCL.US,D,20220602,000000,24.3705,24.93,24.26,24.75,3414,0
+ATLCL.US,D,20220603,000000,24.75,25.31,24.55,25.22,4870,0
+ATLCL.US,D,20220606,000000,24.81,24.8831,24.81,24.8831,1212,0
+ATLCL.US,D,20220607,000000,24.95,25,24.9,24.9,4973,0
+ATLCL.US,D,20220608,000000,24.75,24.75,24.42,24.49,7074,0
+ATLCL.US,D,20220609,000000,24.49,24.5001,24.01,24.25,9215,0
+ATLCL.US,D,20220610,000000,24.25,24.25,23.5743,24.04,9732,0
+ATLCL.US,D,20220613,000000,23.76,23.9,23.36,23.36,5822,0
+ATLCL.US,D,20220614,000000,23.25,23.325,23.25,23.325,2665,0
+ATLCL.US,D,20220615,000000,23.4,23.4,23.15,23.15,5457,0
+ATLCL.US,D,20220616,000000,24.13,24.13,23.41,23.79,10045,0
+ATLCL.US,D,20220617,000000,23.79,24.0198,23.52,23.8,2033,0
+ATLCL.US,D,20220621,000000,23.9,23.9,23.9,23.9,615,0
+ATLCL.US,D,20220622,000000,23.9,23.9,23.85,23.9,1264,0
+ATLCL.US,D,20220623,000000,23.95,23.95,23.7706,23.7706,2163,0
+ATLCL.US,D,20220624,000000,23.51,23.91,23.25,23.44,9215,0
+ATLCL.US,D,20220627,000000,23.5888,23.6,23.2332,23.24,11761,0
+ATLCL.US,D,20220628,000000,23.47,23.47,23.47,23.47,414,0
+ATLCL.US,D,20220629,000000,23.5978,23.6,23.44,23.5,5316,0
+ATLCL.US,D,20220630,000000,23.31,23.75,23.3,23.4,7611,0
+ATLCL.US,D,20220701,000000,23.4269,23.4269,23.4269,23.4269,446,0
+ATLCL.US,D,20220705,000000,23.5,23.7,23.3,23.5,5956,0
+ATLCL.US,D,20220706,000000,23.6999,23.7,23.3,23.3,3095,0
+ATLCL.US,D,20220707,000000,23.6,23.6,23.5,23.59,1697,0
+ATLCL.US,D,20220708,000000,23.68,23.68,23.3712,23.43,1609,0
+ATLCL.US,D,20220711,000000,23.65,23.7,23.55,23.7,3708,0
+ATLCL.US,D,20220712,000000,23.575,23.65,23.45,23.6442,3165,0
+ATLCL.US,D,20220713,000000,23.45,23.46,23.2,23.22,9477,0
+ATLCL.US,D,20220714,000000,23.03,23.132,22.58,22.58,3465,0
+ATLCL.US,D,20220715,000000,23.53,23.53,22.72,22.95,2343,0
+ATLCL.US,D,20220718,000000,22.75,23.4999,22.74,22.904,7111,0
+ATLCL.US,D,20220719,000000,22.79,23.27,22.75,22.84,6783,0
+ATLCL.US,D,20220720,000000,23.01,23.5,22.86,23.5,4200,0
+ATLCL.US,D,20220721,000000,23.4,23.45,22.85,23.24,3775,0
+ATLCL.US,D,20220722,000000,23,23.7,23,23.7,9104,0
+ATLCL.US,D,20220725,000000,23.7,23.7,23.38,23.38,622,0
+ATLCL.US,D,20220726,000000,23.66,23.66,23.01,23.01,2053,0
+ATLCL.US,D,20220727,000000,23.33,23.57,23.182,23.57,4392,0
+ATLCL.US,D,20220728,000000,23.65,23.71,23.6,23.71,2776,0
+ATLCL.US,D,20220729,000000,23.7272,23.73,23.65,23.65,3968,0
+ATLCL.US,D,20220801,000000,23.68,23.75,23.6,23.75,3430,0
+ATLCL.US,D,20220802,000000,23.75,24,23.498,23.9,3985,0
+ATLCL.US,D,20220803,000000,24,24.25,23.9999,24.25,2336,0
+ATLCL.US,D,20220804,000000,24.25,25.1,24.25,24.52,5247,0
+ATLCL.US,D,20220805,000000,24.45,24.45,24.15,24.15,2397,0
+ATLCL.US,D,20220808,000000,24.475,24.7999,24.1501,24.67,1960,0
+ATLCL.US,D,20220809,000000,24.4999,24.5,24.38,24.5,4438,0
+ATLCL.US,D,20220810,000000,24.57,24.57,24.325,24.4999,4025,0
+ATLCL.US,D,20220811,000000,24.49,24.49,24.32,24.46,1792,0
+ATLCL.US,D,20220812,000000,24.4,24.5,24.39,24.45,5224,0
+ATLCL.US,D,20220815,000000,24.5,24.5,24.45,24.5,1139,0
+ATLCL.US,D,20220816,000000,24.4892,24.5,24.4,24.5,1486,0
+ATLCL.US,D,20220817,000000,24.4,24.4388,24.16,24.18,6748,0
+ATLCL.US,D,20220818,000000,24.45,24.47,24,24.47,2809,0
+ATLCL.US,D,20220819,000000,24.45,24.45,24.1,24.21,6070,0
+ATLCL.US,D,20220822,000000,24.195,24.195,23.7,23.85,2642,0
+ATLCL.US,D,20220823,000000,23.9,23.9055,23,23,4208,0
+ATLCL.US,D,20220824,000000,23.4,23.9099,23.1,23.335,1802,0
+ATLCL.US,D,20220825,000000,23.3,24.3099,23.3,24,1646,0
+ATLCL.US,D,20220826,000000,24.29,24.29,24,24,1862,0
+ATLCL.US,D,20220829,000000,24.31,24.5,24.0594,24.28,5367,0
+ATLCL.US,D,20220830,000000,24.459,24.459,24.01,24.05,4170,0
+ATLCL.US,D,20220831,000000,24.2,24.22,23.61,23.61,2456,0
+ATLCL.US,D,20220901,000000,23.04,23.5,23.0006,23.5,1999,0
+ATLCL.US,D,20220902,000000,24,24.02,23.11,23.55,8616,0
+ATLCL.US,D,20220906,000000,24.1,24.1,23.85,23.87,1956,0
+ATLCL.US,D,20220907,000000,24.05,24.05,23.52,23.52,3077,0
+ATLCL.US,D,20220908,000000,23.775,24,23.6,23.75,2404,0
+ATLCL.US,D,20220909,000000,23.75,23.8524,23.75,23.8524,484,0
+ATLCL.US,D,20220912,000000,24,24,23.03,23.39,6511,0
+ATLCL.US,D,20220913,000000,23.22,23.23,21.9,22.1985,9857,0
+ATLCL.US,D,20220914,000000,22,22.67,22,22.315,7764,0
+ATLCL.US,D,20220915,000000,22.19,24,22.19,23.08,4478,0
+ATLCL.US,D,20220916,000000,22.8489,22.8489,22.75,22.75,888,0
+ATLCL.US,D,20220919,000000,22.64,22.64,22.64,22.64,925,0
+ATLCL.US,D,20220920,000000,21.88,22.25,21.87,22.25,2416,0
+ATLCL.US,D,20220921,000000,22.03,22.75,22,22.2501,7040,0
+ATLCL.US,D,20220922,000000,22.597,22.6,22.25,22.25,3987,0
+ATLCL.US,D,20220923,000000,22.25,22.29,22.01,22.02,4534,0
+ATLCL.US,D,20220926,000000,22.09,22.15,21.05,21.1,4906,0
+ATLCL.US,D,20220927,000000,22.6113,22.6113,21.5125,21.64,3097,0
+ATLCL.US,D,20220928,000000,22.25,22.74,22,22,7822,0
+ATLCL.US,D,20220929,000000,22.1,22.1,21.61,21.95,5967,0
+ATLCL.US,D,20220930,000000,21.95,22.72,21.25,22.28,28119,0
+ATLCL.US,D,20221003,000000,21.9,22.74,21.58,22.74,2663,0
+ATLCL.US,D,20221004,000000,22.69,23.5,22.61,23.11,10965,0
+ATLCL.US,D,20221005,000000,23,23.425,23,23.06,3092,0
+ATLCL.US,D,20221006,000000,23.6,23.6,23.6,23.6,202,0
+ATLCL.US,D,20221007,000000,23,23.5169,23,23.3,5608,0
+ATLCL.US,D,20221010,000000,23.78,23.8,23.31,23.75,9031,0
+ATLCL.US,D,20221011,000000,23.2501,23.8,23.2501,23.3,15726,0
+ATLCL.US,D,20221012,000000,23.55,23.55,23.25,23.265,5372,0
+ATLCL.US,D,20221013,000000,22.86,23.1572,22.86,23.03,3675,0
+ATLCL.US,D,20221014,000000,23.03,23.0489,23.03,23.0489,671,0
+ATLCL.US,D,20221017,000000,23.2,23.2,23,23.1999,1530,0
+ATLCL.US,D,20221018,000000,23.03,23.199,21.25,21.725,3967,0
+ATLCL.US,D,20221019,000000,21.75,21.78,21.6,21.665,2664,0
+ATLCL.US,D,20221020,000000,21.7,21.7,20.92,20.92,8348,0
+ATLCL.US,D,20221021,000000,21.13,22.7,20.97,21.17,2117,0
+ATLCL.US,D,20221024,000000,21.1999,21.805,19.0074,19.855,17172,0
+ATLCL.US,D,20221025,000000,20.1,20.36,19.83,20.36,9109,0
+ATLCL.US,D,20221026,000000,20.5,21.5,20.3375,21.43,4783,0
+ATLCL.US,D,20221027,000000,21.75,21.75,19.83,20.61,15038,0
+ATLCL.US,D,20221028,000000,21.2,21.69,21.2,21.26,1667,0
+ATLCL.US,D,20221031,000000,21.2491,21.2491,20.6016,20.79,9571,0
+ATLCL.US,D,20221101,000000,21,21,20.51,20.56,2698,0
+ATLCL.US,D,20221102,000000,20.68,20.77,20.5,20.5,2838,0
+ATLCL.US,D,20221103,000000,20.9335,21.55,20.7,21.275,4450,0
+ATLCL.US,D,20221104,000000,21.7,21.74,21.64,21.74,2134,0
+ATLCL.US,D,20221107,000000,20.86,21.25,20.77,20.82,2947,0
+ATLCL.US,D,20221108,000000,20.8,21.5,20.8,20.965,12239,0
+ATLCL.US,D,20221109,000000,21.5,21.5,20.88,20.9,4396,0
+ATLCL.US,D,20221110,000000,20.95,21.99,20.5,21.99,3964,0
+ATLCL.US,D,20221111,000000,22.04,22.5,22.04,22.5,2409,0
+ATLCL.US,D,20221114,000000,22.2,22.75,22.2,22.7,4902,0
+ATLCL.US,D,20221115,000000,22.6924,22.6931,22.6715,22.6931,335,0
+ATLCL.US,D,20221116,000000,22.53,22.75,22.35,22.35,2494,0
+ATLCL.US,D,20221117,000000,22.74,22.75,22.32,22.32,1825,0
+ATLCL.US,D,20221118,000000,22.12,22.12,22.12,22.12,382,0
+ATLCL.US,D,20221121,000000,22.4,22.4,22,22.2,6572,0
+ATLCL.US,D,20221122,000000,22.3,22.3,22.03,22.1,362,0
+ATLCL.US,D,20221123,000000,21.458,21.65,20.66,21.11,3633,0
+ATLCL.US,D,20221125,000000,21.733,21.829,21.5,21.76,3517,0
+ATLCL.US,D,20221128,000000,21.75,21.7688,21.11,21.306,12766,0
+ATLCL.US,D,20221129,000000,21.49,21.97,21.12,21.9,7204,0
+ATLCL.US,D,20221130,000000,21.21,21.26,21.21,21.25,1883,0
+ATLCL.US,D,20221201,000000,21.33,22.52,21.11,22.45,23562,0
+ATLCL.US,D,20221202,000000,22.4,22.4,22.37,22.39,670,0
+ATLCL.US,D,20221205,000000,22.5,22.5,22.25,22.43,3424,0
+ATLCL.US,D,20221206,000000,22,22,21.8,21.8,1300,0
+ATLCL.US,D,20221207,000000,22.08,22.41,21.8,21.8,4496,0
+ATLCL.US,D,20221208,000000,22,22.183,21.9999,21.9999,2383,0
+ATLCL.US,D,20221209,000000,21.53,22.279,21.5,21.77,9131,0
+ATLCL.US,D,20221212,000000,21.48,21.53,21.45,21.45,1812,0
+ATLCL.US,D,20221213,000000,21.48,22.09,21.48,22.05,2865,0
+ATLCL.US,D,20221214,000000,21.9755,22,21.45,21.45,10468,0
+ATLCL.US,D,20221215,000000,21.44,21.5,21,21.5,4342,0
+ATLCL.US,D,20221216,000000,21.5,21.5,21.5,21.5,685,0
+ATLCL.US,D,20221219,000000,21.69,21.69,20.5,21.01,1484,0
+ATLCL.US,D,20221220,000000,21.475,21.475,21.275,21.275,1642,0
+ATLCL.US,D,20221221,000000,21.005,21.16,20.82,20.82,2061,0
+ATLCL.US,D,20221222,000000,20.803,20.803,20.5,20.5,4334,0
+ATLCL.US,D,20221223,000000,20.01,20.8894,19.36,20.3443,4783,0
+ATLCL.US,D,20221227,000000,20.5,20.88,20,20.35,4551,0
+ATLCL.US,D,20221228,000000,20.695,20.8,20.5,20.8,2470,0
+ATLCL.US,D,20221229,000000,20.89,20.9848,20.5,20.56,8445,0
+ATLCL.US,D,20221230,000000,20.76,21.51,20.7501,21.31,5784,0
+ATLCL.US,D,20230103,000000,21,21,20.518,20.75,6537,0
+ATLCL.US,D,20230104,000000,20.57,21.35,20.53,21.35,2714,0
+ATLCL.US,D,20230105,000000,20.6306,21.7078,20.6306,21.7078,1457,0
+ATLCL.US,D,20230106,000000,21,21.57,21,21.57,1392,0
+ATLCL.US,D,20230109,000000,21.75,22.09,21.75,22.08,3736,0
+ATLCL.US,D,20230110,000000,22.38,22.4,21.82,22.345,2207,0
+ATLCL.US,D,20230111,000000,21.815,22.38,21.25,21.82,13910,0
+ATLCL.US,D,20230112,000000,21.15,22.33,21.15,21.2,8326,0
+ATLCL.US,D,20230113,000000,20.76,22,20.76,21.2206,8997,0
+ATLCL.US,D,20230117,000000,21.5,21.6102,21.5,21.5,4227,0
+ATLCL.US,D,20230118,000000,22.25,22.25,21.07,21.3,5228,0
+ATLCL.US,D,20230119,000000,21.6,21.6,21.07,21.11,5575,0
+ATLCL.US,D,20230120,000000,21.13,22.15,21.13,21.7,8197,0
+ATLCL.US,D,20230123,000000,22.09,22.13,21.825,22.13,4215,0
+ATLCL.US,D,20230124,000000,22.14,22.9227,21.95,22.78,8965,0
+ATLCL.US,D,20230125,000000,22.6,22.7999,22.2,22.5,8362,0
+ATLCL.US,D,20230126,000000,22.8,22.82,22.8,22.81,1457,0
+ATLCL.US,D,20230127,000000,22.8,22.8999,22.45,22.5545,2536,0
+ATLCL.US,D,20230130,000000,22.6,22.9,22.6,22.8,3076,0
+ATLCL.US,D,20230131,000000,22.9,23.9999,22.75,22.75,20390,0
+ATLCL.US,D,20230201,000000,22.9,23.1,22.75,23.1,2946,0
+ATLCL.US,D,20230202,000000,23.23,23.23,23.0358,23.2,2014,0
+ATLCL.US,D,20230203,000000,23.1021,23.1808,22.79,22.9,1194,0
+ATLCL.US,D,20230206,000000,22.76,23.0072,22.1001,22.85,6222,0
+ATLCL.US,D,20230207,000000,22.97,22.99,22.1,22.2,5981,0
+ATLCL.US,D,20230208,000000,22.12,22.12,22.12,22.12,325,0
+ATLCL.US,D,20230209,000000,22.2583,22.4662,22.2583,22.4662,1551,0
+ATLCL.US,D,20230210,000000,22.0895,22.9039,21.9366,22.4,3167,0
+ATLCL.US,D,20230213,000000,22.5,22.86,22.5,22.844,973,0
+ATLCL.US,D,20230214,000000,22.7,23.0245,22.7,22.96,3470,0
+ATLCL.US,D,20230215,000000,22.96,22.9999,22.8,22.82,1150,0
+ATLCL.US,D,20230216,000000,22.9,22.95,22.83,22.95,2322,0
+ATLCL.US,D,20230217,000000,23.2199,23.2199,22.84,23.01,2101,0
+ATLCL.US,D,20230221,000000,22.8534,23,22.65,22.7183,4025,0
+ATLCL.US,D,20230222,000000,22.58,23.1,22.53,23.1,2431,0
+ATLCL.US,D,20230223,000000,23,23,22.27,22.62,6084,0
+ATLCL.US,D,20230224,000000,22.6258,22.9999,22.01,22.8,17317,0
+ATLCL.US,D,20230227,000000,22.5,22.53,22.3,22.47,4243,0
+ATLCL.US,D,20230228,000000,22.45,23.22,22.45,23.19,12582,0
+ATLCL.US,D,20230301,000000,23.08,23.08,22.5613,22.8,2669,0
+ATLCL.US,D,20230302,000000,22.7787,22.7787,22.59,22.6,1324,0
+ATLCL.US,D,20230303,000000,22.7999,22.8,22.61,22.73,3916,0
+ATLCL.US,D,20230306,000000,22.8,23.2,22.8,23.17,1899,0
+ATLCL.US,D,20230307,000000,23.22,23.22,22.7101,22.7845,9012,0
+ATLCL.US,D,20230308,000000,22.8471,22.908,22.7,22.7,1016,0
+ATLCL.US,D,20230309,000000,22.9,22.9,22.65,22.7909,3307,0
+ATLCL.US,D,20230310,000000,22.79,22.79,22.15,22.24,5111,0
+ATLCL.US,D,20230313,000000,22.15,22.725,21.12,21.26,9914,0
+ATLCL.US,D,20230314,000000,21,21.87,21,21.8,1035,0
+ATLCL.US,D,20230315,000000,21.4285,21.4285,20.71,20.9,20686,0
+ATLCL.US,D,20230316,000000,20.99,22.19,20.99,22.19,1878,0
+ATLCL.US,D,20230317,000000,21.97,22.119,21.05,21.2,5476,0
+ATLCL.US,D,20230320,000000,21.69,21.69,20.62,20.98,5482,0
+ATLCL.US,D,20230321,000000,20.5001,21.3,20.5001,21.07,3271,0
+ATLCL.US,D,20230322,000000,20.5,20.5,20.5,20.5,429,0
+ATLCL.US,D,20230323,000000,21.7,21.74,20.5001,20.5001,6045,0
+ATLCL.US,D,20230324,000000,21.01,21.1873,20.75,21.1873,6788,0
+ATLCL.US,D,20230327,000000,21.5309,21.5309,20.5,20.5,412,0
+ATLCL.US,D,20230329,000000,21.555,21.555,20.9797,21.4243,2381,0
+ATLCL.US,D,20230330,000000,21.5046,21.6098,21.5046,21.6098,729,0
+ATLCL.US,D,20230331,000000,21.5,23.03,21.5,23.03,16314,0
+ATLCL.US,D,20230403,000000,22.51,22.9,22.51,22.9,1256,0
+ATLCL.US,D,20230404,000000,22.92,23.12,22.88,23.12,1501,0
+ATLCL.US,D,20230405,000000,23.04,23.04,23,23.01,1740,0
+ATLCL.US,D,20230406,000000,22.7442,22.799,22.26,22.799,1896,0
+ATLCL.US,D,20230410,000000,22.5,23.06,22.5,23.06,829,0
+ATLCL.US,D,20230411,000000,22.999,22.999,22.4052,22.4052,4763,0
+ATLCL.US,D,20230412,000000,23.15,23.15,23.06,23.06,1431,0
+ATLCL.US,D,20230413,000000,22.85,22.95,22.85,22.89,904,0
+ATLCL.US,D,20230414,000000,22.9,22.9,22.5,22.5,5296,0
+ATLCL.US,D,20230417,000000,22.5,22.825,22.5,22.5903,1513,0
+ATLCL.US,D,20230418,000000,22.6151,22.6151,22.2644,22.2644,3336,0
+ATLCL.US,D,20230419,000000,22.3,22.69,21.4,21.4,3608,0
+ATLCL.US,D,20230420,000000,21.41,21.41,21.08,21.21,3169,0
+ATLCL.US,D,20230421,000000,21.43,22,21.1101,22,758,0
+ATLCL.US,D,20230424,000000,21.99,22.2,21.755,21.86,4226,0
+ATLCL.US,D,20230425,000000,21.51,21.51,21.51,21.51,1065,0
+ATLCL.US,D,20230426,000000,21.3609,22,21.3609,22,2566,0
+ATLCL.US,D,20230427,000000,21.75,21.99,21.64,21.805,3724,0
+ATLCL.US,D,20230428,000000,21.92,22.75,21.6019,22.75,22623,0
+ATLCL.US,D,20230501,000000,21.99,22,21.99,22,3589,0
+ATLCL.US,D,20230502,000000,21.6914,22.3,21.6148,22.3,2860,0
+ATLCL.US,D,20230503,000000,22,22,21.25,21.25,7482,0
+ATLCL.US,D,20230504,000000,21.14,21.14,20.5,20.6,9883,0
+ATLCL.US,D,20230505,000000,21.2,21.97,20.65,21.1766,2510,0
+ATLCL.US,D,20230508,000000,21.2,21.7383,21.2,21.35,10894,0
+ATLCL.US,D,20230509,000000,21.36,21.89,20.54,21.16,9666,0
+ATLCL.US,D,20230510,000000,21.01,21.25,21.01,21.25,2570,0
+ATLCL.US,D,20230511,000000,21.2501,21.2501,21.2501,21.2501,561,0
+ATLCL.US,D,20230512,000000,21.3236,21.6444,21,21.0676,3991,0
+ATLCL.US,D,20230515,000000,21,21,20.7101,20.9731,2435,0
+ATLCL.US,D,20230516,000000,20.7629,21.33,20.7101,20.77,4639,0
+ATLCL.US,D,20230517,000000,21.8899,21.8899,21.7,21.7,1370,0
+ATLCL.US,D,20230518,000000,21.65,21.7,21.65,21.7,565,0
+ATLCL.US,D,20230519,000000,21.05,21.05,21.02,21.02,965,0
+ATLCL.US,D,20230522,000000,21.5467,21.85,21.5006,21.85,1802,0
+ATLCL.US,D,20230523,000000,21.84,21.896,21.7,21.78,3289,0
+ATLCL.US,D,20230524,000000,21.12,22,21.12,21.9,5403,0
+ATLCL.US,D,20230525,000000,21.84,22.1,21.36,22.05,9731,0
+ATLCL.US,D,20230526,000000,21.81,22.29,21.62,22.1,1962,0
+ATLCL.US,D,20230530,000000,21.75,22.1,21.5,21.9999,2602,0
+ATLCL.US,D,20230531,000000,21.6668,22.5,20.75,21.38,27375,0
+ATLCL.US,D,20230601,000000,21.47,21.8,21.47,21.52,5919,0
+ATLCL.US,D,20230602,000000,22.0644,22.45,21.63,21.84,6650,0
+ATLCL.US,D,20230605,000000,21.84,22,21.84,22,2123,0
+ATLCL.US,D,20230606,000000,21.72,22.2023,21.71,22,7732,0
+ATLCL.US,D,20230607,000000,21.82,21.91,21.8,21.82,5081,0
+ATLCL.US,D,20230608,000000,21.82,22.03,21.82,21.9839,3893,0
+ATLCL.US,D,20230609,000000,22.02,22.2,21.9699,22.15,10217,0
+ATLCL.US,D,20230612,000000,22.065,22.065,21.3,21.7499,19380,0
+ATLCL.US,D,20230613,000000,21.9101,22.25,21.7738,22.1101,17552,0
+ATLCL.US,D,20230614,000000,22.23,22.385,22.1665,22.2201,9861,0
+ATLCL.US,D,20230615,000000,22.27,22.33,22.13,22.32,6132,0
+ATLCL.US,D,20230616,000000,22.23,22.4016,22.22,22.33,15555,0
+ATLCL.US,D,20230620,000000,22.4999,22.58,22.33,22.49,7714,0
+ATLCL.US,D,20230621,000000,22.66,23.09,22.41,22.57,13219,0
+ATLCL.US,D,20230622,000000,22.75,22.8124,22.5235,22.59,2210,0
+ATLCL.US,D,20230623,000000,22.8,22.904,22.56,22.904,2150,0
+ATLCL.US,D,20230626,000000,22.5741,23.08,22.5741,22.79,5086,0
+ATLCL.US,D,20230627,000000,22.91,23,22.53,22.68,4260,0
+ATLCL.US,D,20230628,000000,22.7,23.04,22.7,23.04,3733,0
+ATLCL.US,D,20230629,000000,23.04,23.29,22.65,22.75,9710,0
+ATLCL.US,D,20230630,000000,22.7137,23.5,22.7137,23.49,24126,0
+ATLCL.US,D,20230703,000000,23.27,23.5,23.02,23.18,6947,0
+ATLCL.US,D,20230705,000000,23.5,23.52,23.01,23.37,2890,0
+ATLCL.US,D,20230706,000000,23.45,23.47,22.85,23.42,2808,0
+ATLCL.US,D,20230707,000000,23.11,23.575,23.11,23.5,4980,0
+ATLCL.US,D,20230710,000000,23.55,23.5725,23.49,23.49,781,0
+ATLCL.US,D,20230711,000000,23.2,23.6,22.9,22.9,4490,0
+ATLCL.US,D,20230712,000000,23.14,23.2635,23,23,6589,0
+ATLCL.US,D,20230713,000000,22.81,22.97,21.68,22.9,2924,0
+ATLCL.US,D,20230714,000000,22.7051,22.845,22.51,22.73,2035,0
+ATLCL.US,D,20230717,000000,22.8968,22.9004,22.54,22.7534,1969,0
+ATLCL.US,D,20230718,000000,22.74,22.93,22,22.37,7485,0
+ATLCL.US,D,20230719,000000,22.48,22.6396,22.0262,22.13,4274,0
+ATLCL.US,D,20230720,000000,22.05,22.5,21.71,22.2,4006,0
+ATLCL.US,D,20230721,000000,21.9101,22.28,21.33,22.28,16813,0
+ATLCL.US,D,20230724,000000,22.17,22.17,22.02,22.16,1441,0
+ATLCL.US,D,20230725,000000,22,22.15,21.9025,22.1486,4947,0
+ATLCL.US,D,20230726,000000,22.14,22.6,22.14,22.54,5580,0
+ATLCL.US,D,20230727,000000,22.61,22.7957,22.57,22.73,2282,0
+ATLCL.US,D,20230728,000000,22.8,22.8,22.73,22.73,685,0
+ATLCL.US,D,20230731,000000,22.4509,22.82,22.1101,22.63,7859,0
+ATLCL.US,D,20230801,000000,22.75,22.84,22.6,22.8188,5171,0
+ATLCL.US,D,20230802,000000,22.9,23,22.55,22.7,3994,0
+ATLCL.US,D,20230803,000000,22.5151,22.55,22.03,22.3717,4800,0
+ATLCL.US,D,20230804,000000,22.48,22.5,22.48,22.5,2446,0
+ATLCL.US,D,20230807,000000,22.75,22.95,22.2,22.5,4255,0
+ATLCL.US,D,20230808,000000,22.32,22.99,22.21,22.99,3117,0
+ATLCL.US,D,20230809,000000,22.6,22.6,22.54,22.54,1071,0
+ATLCL.US,D,20230810,000000,22.855,22.855,22.65,22.7473,2110,0
+ATLCL.US,D,20230811,000000,22.61,22.8393,22.61,22.8393,256,0
+ATLCL.US,D,20230814,000000,23.01,23.01,22.64,22.74,836,0
+ATLCL.US,D,20230815,000000,22.6,22.6,22.58,22.58,1157,0
+ATLCL.US,D,20230816,000000,22.85,22.85,22.1366,22.1366,5713,0
+ATLCL.US,D,20230817,000000,21.9956,22.1361,20.62,21.5499,13674,0
+ATLCL.US,D,20230818,000000,21.755,22.505,21.5,22.045,8768,0
+ATLCL.US,D,20230821,000000,22.2401,22.2401,21.05,21.21,7038,0
+ATLCL.US,D,20230822,000000,21.5847,21.6165,21.25,21.6165,1773,0
+ATLCL.US,D,20230823,000000,21.65,22.1444,21.25,21.63,8706,0
+ATLCL.US,D,20230824,000000,21.745,21.745,21.35,21.545,2718,0
+ATLCL.US,D,20230825,000000,21.35,21.54,21.21,21.43,8001,0
+ATLCL.US,D,20230828,000000,21.329,21.51,21.329,21.5,1558,0
+ATLCL.US,D,20230829,000000,21.67,21.67,21.67,21.67,456,0
+ATLCL.US,D,20230830,000000,21.5,22,21.4117,22,1510,0
+ATLCL.US,D,20230831,000000,21.79,22,21.64,21.9,11506,0
+ATLCL.US,D,20230901,000000,21.92,21.92,21.92,21.92,328,0
+ATLCL.US,D,20230905,000000,21.64,21.67,21.5,21.67,1639,0
+ATLCL.US,D,20230906,000000,21.8,21.845,21.52,21.6901,2147,0
+ATLCL.US,D,20230907,000000,21.54,22,21.5,21.85,7875,0
+ATLCL.US,D,20230908,000000,21.725,22.22,21.725,22.15,5129,0
+ATLCL.US,D,20230911,000000,22.193,22.88,22.16,22.67,5145,0
+ATLCL.US,D,20230912,000000,22.32,22.67,22.2001,22.32,2407,0
+ATLCL.US,D,20230913,000000,22.6699,22.6699,21.3,21.78,9009,0
+ATLCL.US,D,20230914,000000,21.94,22.45,21.91,22.225,3619,0
+ATLCL.US,D,20230915,000000,22.03,22.45,22.03,22.4,2638,0
+ATLCL.US,D,20230918,000000,21.9049,22.38,21.9049,22.35,1016,0
+ATLCL.US,D,20230919,000000,22.38,22.85,22.34,22.7,4456,0
+ATLCL.US,D,20230920,000000,22.5,22.775,22.5,22.6,2275,0
+ATLCL.US,D,20230921,000000,22.53,22.59,22.4,22.5,1743,0
+ATLCL.US,D,20230922,000000,22.2815,22.2815,22.05,22.05,674,0
+ATLCL.US,D,20230926,000000,21.82,22.44,21.61,22.09,2236,0
+ATLCL.US,D,20230927,000000,22,22.2,21.4001,21.4001,2871,0
+ATLCL.US,D,20230928,000000,21.7,21.7001,21.25,21.5,4609,0
+ATLCL.US,D,20230929,000000,21.75,22.4,21.65,22.38,33679,0
+ATLCL.US,D,20231002,000000,22.23,22.23,22,22,736,0
+ATLCL.US,D,20231003,000000,22.03,22.35,21.75,21.925,4287,0
+ATLCL.US,D,20231004,000000,21.7092,21.95,21.7092,21.93,1654,0
+ATLCL.US,D,20231005,000000,22.1,22.15,21.68,21.9,3353,0
+ATLCL.US,D,20231006,000000,21.9,22.03,21.9,22.03,1146,0
+ATLCL.US,D,20231009,000000,22.05,22.1719,22,22.01,4829,0
+ATLCL.US,D,20231010,000000,22.36,22.38,22.31,22.38,1386,0
+ATLCL.US,D,20231011,000000,22.48,22.7655,22.24,22.7,4883,0
+ATLCL.US,D,20231012,000000,22.16,22.38,22.03,22.38,1329,0
+ATLCL.US,D,20231013,000000,22,22,21.95,21.95,682,0
+ATLCL.US,D,20231016,000000,21.87,22.3599,21.85,21.94,4844,0
+ATLCL.US,D,20231017,000000,22.08,22.08,21.74,21.74,5601,0
+ATLCL.US,D,20231018,000000,21.8424,21.95,21.6,21.6,3303,0
+ATLCL.US,D,20231019,000000,21.67,21.67,21.61,21.61,1091,0
+ATLCL.US,D,20231020,000000,21.7568,21.7568,21.3,21.38,6031,0
+ATLCL.US,D,20231023,000000,21.28,21.58,21.095,21.55,5310,0
+ATLCL.US,D,20231024,000000,21.58,21.88,21.58,21.8,2036,0
+ATLCL.US,D,20231025,000000,21.69,21.84,21.6001,21.75,2635,0
+ATLCL.US,D,20231026,000000,21.65,21.88,21.6,21.8,3603,0
+ATLCL.US,D,20231027,000000,21.86,21.86,21.7,21.7,2168,0
+ATLCL.US,D,20231030,000000,21.7,21.7,21.4124,21.5,1865,0
+ATLCL.US,D,20231031,000000,21.9,23.25,21.51,22.81,41399,0
+ATLCL.US,D,20231101,000000,22.65,22.89,22.65,22.89,5074,0
+ATLCL.US,D,20231102,000000,22.96,23.25,22.88,22.95,8860,0
+ATLCL.US,D,20231103,000000,22.75,23.1325,22.62,23.11,4755,0
+ATLCL.US,D,20231106,000000,22.98,23.345,22.9501,23.3,9365,0
+ATLCL.US,D,20231107,000000,23.01,23.29,22.8001,23.2,7603,0
+ATLCL.US,D,20231108,000000,22.9621,23.26,22.908,23.08,6384,0
+ATLCL.US,D,20231109,000000,23.05,23.23,22.77,22.9,4972,0
+ATLCL.US,D,20231110,000000,22.65,23,22.65,22.8,4125,0
+ATLCL.US,D,20231113,000000,23,23,22.5012,22.97,5762,0
+ATLCL.US,D,20231114,000000,23.11,23.1415,22.835,23.03,4432,0
+ATLCL.US,D,20231115,000000,23.14,23.17,22.77,22.85,3817,0
+ATLCL.US,D,20231116,000000,22.83,22.9667,22.5201,22.86,3549,0
+ATLCL.US,D,20231117,000000,22.86,22.86,22.75,22.8564,2341,0
+ATLCL.US,D,20231120,000000,22.99,22.99,22.9,22.99,1786,0
+ATLCL.US,D,20231121,000000,22.475,23.1,22.475,22.86,10462,0
+ATLCL.US,D,20231122,000000,22.81,22.9,22.5201,22.729,3494,0
+ATLCL.US,D,20231124,000000,22.8086,22.8086,22.8086,22.8086,400,0
+ATLCL.US,D,20231127,000000,23.0448,23.08,23.0448,23.08,659,0
+ATLCL.US,D,20231128,000000,23.04,23.18,23,23.18,6361,0
+ATLCL.US,D,20231129,000000,22.4201,23.04,22.4201,23.04,4648,0
+ATLCL.US,D,20231130,000000,23.03,23.26,22.96,22.96,4198,0
+ATLCL.US,D,20231201,000000,23.16,23.69,23.16,23.39,5570,0
+ATLCL.US,D,20231204,000000,23.38,23.38,22.9999,23.05,4402,0
+ATLCL.US,D,20231205,000000,23.2801,23.2801,23.1101,23.1101,1312,0
+ATLCL.US,D,20231206,000000,23.24,23.25,23.1001,23.1001,6589,0
+ATLCL.US,D,20231207,000000,23.35,23.46,23.11,23.1899,13746,0
+ATLCL.US,D,20231208,000000,23.12,23.14,22.92,22.95,2685,0
+ATLCL.US,D,20231211,000000,22.9,23.39,22.9,23.35,4382,0
+ATLCL.US,D,20231212,000000,22.7105,23.25,22.25,22.44,18223,0
+ATLCL.US,D,20231213,000000,23.25,23.25,22.46,22.51,8694,0
+ATLCL.US,D,20231214,000000,22.772,22.7799,22.46,22.64,10170,0
+ATLCL.US,D,20231215,000000,22.7334,23.0262,22.7334,22.9,4508,0
+ATLCL.US,D,20231218,000000,22.97,23.0093,22.84,22.84,1901,0
+ATLCL.US,D,20231219,000000,22.97,22.97,22.6,22.79,6945,0
+ATLCL.US,D,20231220,000000,22.81,22.81,22.69,22.69,1955,0
+ATLCL.US,D,20231221,000000,22.685,22.825,22.66,22.82,3125,0
+ATLCL.US,D,20231222,000000,22.85,22.89,22.85,22.89,424,0
+ATLCL.US,D,20231226,000000,22.85,22.94,22.6905,22.93,6613,0
+ATLCL.US,D,20231227,000000,22.92,22.975,22.65,22.65,6441,0
+ATLCL.US,D,20231228,000000,22.8,23.34,22.61,23.34,9111,0
+ATLCL.US,D,20231229,000000,23.25,23.515,23.2,23.25,19142,0
+ATLCL.US,D,20240102,000000,23.01,23.2,23,23.2,13425,0
+ATLCL.US,D,20240103,000000,23.35,23.35,23.0101,23.0101,4603,0
+ATLCL.US,D,20240104,000000,23.1123,23.34,23.1123,23.175,1000,0
+ATLCL.US,D,20240105,000000,23.2,23.2,23.1,23.1,1511,0
+ATLCL.US,D,20240108,000000,23.3102,23.3102,23.175,23.175,1028,0
+ATLCL.US,D,20240109,000000,23.2,23.3704,23.2,23.3704,10224,0
+ATLCL.US,D,20240110,000000,23.225,23.27,23.1,23.25,2372,0
+ATLCL.US,D,20240111,000000,22.93,23.08,22.93,23.08,603,0
+ATLCL.US,D,20240112,000000,23.2655,23.3,22.8938,23.28,3882,0
+ATLCL.US,D,20240116,000000,23.69,23.69,23.0001,23.57,10348,0
+ATLCL.US,D,20240117,000000,23.445,23.55,23.4227,23.4501,1522,0
+ATLCL.US,D,20240118,000000,23.45,23.59,23.45,23.59,7180,0
+ATLCL.US,D,20240119,000000,23.59,23.8,23.59,23.8,2717,0
+ATLCL.US,D,20240122,000000,23.8,24.315,23.63,24.09,15531,0
+ATLCL.US,D,20240123,000000,24.09,24.2376,23.6301,23.65,3230,0
+ATLCL.US,D,20240124,000000,23.75,23.9131,23.2,23.45,41856,0
+ATLCL.US,D,20240125,000000,23.615,23.8702,23.21,23.32,22115,0
+ATLCL.US,D,20240126,000000,23.25,23.32,23,23.29,23136,0
+ATLCL.US,D,20240129,000000,23.25,23.4764,23.25,23.32,2973,0
+ATLCL.US,D,20240130,000000,23.1878,23.44,23.1878,23.44,2847,0
+ATLCL.US,D,20240131,000000,23.3,23.4114,23.19,23.19,6449,0
+ATLCL.US,D,20240201,000000,23.21,23.42,23.16,23.42,5855,0
+ATLCL.US,D,20240202,000000,23.16,23.16,23.02,23.08,3685,0
+ATLCL.US,D,20240205,000000,23.32,23.32,23,23.01,6050,0
+ATLCL.US,D,20240206,000000,23.03,23.1,22.84,22.85,3930,0
+ATLCL.US,D,20240207,000000,22.76,22.9899,22.76,22.9875,4208,0
+ATLCL.US,D,20240208,000000,23.59,23.59,23.4521,23.4937,1749,0
+ATLCL.US,D,20240209,000000,22.9086,23.1,22.9086,23,7564,0
+ATLCL.US,D,20240212,000000,22.94,23,22.8801,22.99,5701,0
+ATLCL.US,D,20240213,000000,22.9,22.94,22.8,22.8,6023,0
+ATLCL.US,D,20240214,000000,22.98,23.4999,22.8001,22.815,7348,0
+ATLCL.US,D,20240215,000000,22.85,23,22.72,22.98,8565,0
+ATLCL.US,D,20240216,000000,22.95,22.98,22.7,22.8,6783,0
+ATLCL.US,D,20240220,000000,22.8631,22.97,22.84,22.9328,2693,0
+ATLCL.US,D,20240221,000000,23,23.49,22.91,23.415,6797,0
+ATLCL.US,D,20240222,000000,23.05,23.52,23.01,23.0901,17063,0
+ATLCL.US,D,20240223,000000,23.12,23.2174,23.07,23.2174,4722,0
+ATLCL.US,D,20240226,000000,23.24,23.6053,23.2,23.6053,4048,0
+ATLCL.US,D,20240227,000000,23.61,23.61,23.5,23.5,7002,0
+ATLCL.US,D,20240228,000000,23.29,23.3,23.0893,23.0893,2049,0
+ATLCL.US,D,20240229,000000,23.5633,24.03,23.2309,23.99,38369,0
+ATLCL.US,D,20240301,000000,23.2133,23.85,23.2133,23.77,6197,0
+ATLCL.US,D,20240304,000000,23.8475,23.8475,23.4,23.4,6592,0
+ATLCL.US,D,20240305,000000,23.475,23.55,23.28,23.55,6062,0
+ATLCL.US,D,20240306,000000,23.83,23.83,23.57,23.79,3210,0
+ATLCL.US,D,20240307,000000,23.76,23.76,23.61,23.74,2305,0
+ATLCL.US,D,20240308,000000,23.74,23.75,23.61,23.61,891,0
+ATLCL.US,D,20240311,000000,23.75,23.84,23.5723,23.83,3992,0
+ATLCL.US,D,20240312,000000,23.85,23.86,23.75,23.8216,13022,0
+ATLCL.US,D,20240313,000000,23.89,23.9,23.7,23.8,9953,0
+ATLCL.US,D,20240314,000000,23.84,23.84,23.84,23.84,371,0
+ATLCL.US,D,20240315,000000,23.73,23.82,23.6,23.82,4353,0
+ATLCL.US,D,20240318,000000,23.82,23.99,23.6833,23.99,4758,0
+ATLCL.US,D,20240319,000000,23.72,23.776,23.6,23.76,3315,0
+ATLCL.US,D,20240320,000000,23.84,24,23.679,24,3123,0
+ATLCL.US,D,20240321,000000,23.95,24.05,23.93,23.94,7435,0
+ATLCL.US,D,20240322,000000,23.875,23.91,23.8,23.875,3327,0
+ATLCL.US,D,20240325,000000,23.75,23.79,23.75,23.79,895,0
+ATLCL.US,D,20240326,000000,23.927,24,23.6,23.6,16256,0
+ATLCL.US,D,20240327,000000,24,24,23.6001,23.75,7585,0
+ATLCL.US,D,20240328,000000,23.61,23.82,22.81,22.9,76569,0
+ATLCL.US,D,20240401,000000,23.18,23.18,22.91,23.105,22768,0
+ATLCL.US,D,20240402,000000,23,23.2099,22.85,23.07,7653,0
+ATLCL.US,D,20240403,000000,23.03,23.2,22.89,23.06,12896,0
+ATLCL.US,D,20240404,000000,23.15,23.2,22.9,22.915,9591,0
+ATLCL.US,D,20240405,000000,23.16,23.16,22.85,22.95,5612,0
+ATLCL.US,D,20240408,000000,22.86,22.95,22.86,22.95,6015,0
+ATLCL.US,D,20240409,000000,22.96,23,22.8118,22.905,8273,0
+ATLCL.US,D,20240410,000000,22.9,22.9,22.56,22.66,9036,0
+ATLCL.US,D,20240411,000000,22.67,22.725,22.64,22.65,6199,0
+ATLCL.US,D,20240412,000000,22.55,22.8,22.55,22.73,17456,0
+ATLCL.US,D,20240415,000000,22.6,22.6,22.4004,22.48,17532,0
+ATLCL.US,D,20240416,000000,22.27,22.615,22.15,22.32,8676,0
+ATLCL.US,D,20240417,000000,22.4,22.595,22.35,22.35,4233,0
+ATLCL.US,D,20240418,000000,22.69,22.69,22.15,22.15,11541,0
+ATLCL.US,D,20240419,000000,22.02,22.35,21.68,22.35,2108,0
+ATLCL.US,D,20240422,000000,22.14,22.435,22.01,22.04,10352,0
+ATLCL.US,D,20240423,000000,22.31,22.31,22.15,22.2,6991,0
+ATLCL.US,D,20240424,000000,22.09,22.235,21.82,22.235,26826,0
+ATLCL.US,D,20240425,000000,22.1,22.39,22,22.21,10647,0
+ATLCL.US,D,20240426,000000,22.38,22.38,22.2,22.21,2999,0
+ATLCL.US,D,20240429,000000,22.335,22.46,22.21,22.28,4163,0
+ATLCL.US,D,20240430,000000,22.15,22.28,22.09,22.09,5582,0
+ATLCL.US,D,20240501,000000,22,22.25,22,22.11,4132,0
+ATLCL.US,D,20240502,000000,22.3,22.3,22.1,22.1818,6181,0
+ATLCL.US,D,20240503,000000,22.24,22.41,22.24,22.33,3034,0
+ATLCL.US,D,20240506,000000,22.41,22.57,22.3,22.52,10174,0
+ATLCL.US,D,20240507,000000,22.55,22.675,22.44,22.51,6627,0
+ATLCL.US,D,20240508,000000,22.575,22.6099,22.21,22.43,7504,0
+ATLCL.US,D,20240509,000000,22.35,22.4299,22.2,22.4299,6041,0
+ATLCL.US,D,20240510,000000,22.31,22.35,22.135,22.28,8480,0
+ATLCL.US,D,20240513,000000,22.13,22.31,22.105,22.14,11008,0
+ATLCL.US,D,20240514,000000,22.26,22.3682,22.1326,22.33,6842,0
+ATLCL.US,D,20240515,000000,22.37,23,22.37,22.61,6144,0
+ATLCL.US,D,20240516,000000,22.72,22.72,22.245,22.4825,7686,0
+ATLCL.US,D,20240517,000000,22.5,22.71,22.47,22.499,2565,0
+ATLCL.US,D,20240520,000000,22.48,22.5,22.3,22.35,3898,0
+ATLCL.US,D,20240521,000000,22.4,22.4,22.3,22.4,6244,0
+ATLCL.US,D,20240522,000000,22.39,22.39,22.22,22.32,16351,0
+ATLCL.US,D,20240523,000000,22.4985,22.4985,22.25,22.3,5596,0
+ATLCL.US,D,20240524,000000,22.45,22.52,22.45,22.45,1539,0
+ATLCL.US,D,20240528,000000,22.46,22.46,22.22,22.35,3515,0
+ATLCL.US,D,20240529,000000,22.25,22.355,22.185,22.355,1885,0
+ATLCL.US,D,20240530,000000,22.555,22.555,22.5082,22.5082,601,0
+ATLCL.US,D,20240531,000000,22.55,23.49,22.34,23.4,62611,0
+ATLCL.US,D,20240603,000000,23.21,23.3,22.95,23.3,23942,0
+ATLCL.US,D,20240604,000000,23.24,23.26,23.01,23.06,1498,0
+ATLCL.US,D,20240605,000000,23.2,23.2,23,23.12,4866,0
+ATLCL.US,D,20240606,000000,23.13,23.25,23.03,23.25,5612,0
+ATLCL.US,D,20240607,000000,23.16,23.425,22.788,23.12,5297,0
+ATLCL.US,D,20240610,000000,23.42,23.42,23.03,23.03,9785,0
+ATLCL.US,D,20240611,000000,23,23,22.65,22.65,18754,0
+ATLCL.US,D,20240612,000000,22.8499,22.95,22.775,22.82,1899,0
+ATLCL.US,D,20240613,000000,23.045,23.045,22.8,22.95,4861,0
+ATLCL.US,D,20240614,000000,22.72,22.78,22.555,22.75,4073,0
+ATLCL.US,D,20240617,000000,22.76,22.78,22.58,22.76,3832,0
+ATLCL.US,D,20240618,000000,22.75,23.1275,22.6,22.72,4621,0
+ATLCL.US,D,20240620,000000,22.8,22.9,22.7,22.7,2638,0
+ATLCL.US,D,20240621,000000,22.75,22.849,22.75,22.82,3140,0
+ATLCL.US,D,20240624,000000,22.77,22.8,22.62,22.75,5966,0
+ATLCL.US,D,20240625,000000,22.71,22.71,22.62,22.6201,2979,0
+ATLCL.US,D,20240626,000000,22.7,22.7,22.55,22.62,1104,0
+ATLCL.US,D,20240627,000000,22.5,22.69,22.4474,22.69,2113,0
+ATLCL.US,D,20240628,000000,22.58,22.69,22.3587,22.47,15272,0
+ATLCL.US,D,20240701,000000,22.5,22.55,22.25,22.35,12072,0
+ATLCL.US,D,20240702,000000,22.63,22.8499,22.26,22.48,4700,0
+ATLCL.US,D,20240703,000000,22.37,23.4236,22.37,23.2599,14639,0
+ATLCL.US,D,20240705,000000,23.25,23.25,23.18,23.21,1824,0
+ATLCL.US,D,20240708,000000,23.09,23.1652,22.91,23.1652,6645,0
+ATLCL.US,D,20240709,000000,23.08,23.08,22.82,22.82,4225,0
+ATLCL.US,D,20240710,000000,22.93,23.21,22.93,23.1006,2292,0
+ATLCL.US,D,20240711,000000,23.01,23.4,22.97,23.4,3699,0
+ATLCL.US,D,20240712,000000,23.362,23.45,23.35,23.351,9207,0
+ATLCL.US,D,20240715,000000,23.22,23.22,23.11,23.156,4188,0
+ATLCL.US,D,20240716,000000,23.48,23.48,23.25,23.25,3824,0
+ATLCL.US,D,20240717,000000,23.32,23.32,23.2,23.2,1050,0
+ATLCL.US,D,20240718,000000,22.81,23.155,22.81,23.09,2788,0
+ATLCL.US,D,20240719,000000,22.92,23.1,22.91,23.1,2111,0
+ATLCL.US,D,20240722,000000,23.42,23.42,23.1,23.25,2021,0
+ATLCL.US,D,20240723,000000,23.25,23.27,22.945,23.08,4140,0
+ATLCL.US,D,20240724,000000,22.75,22.9819,22.6,22.9819,12028,0
+ATLCL.US,D,20240725,000000,23.1,23.1515,23,23,2137,0
+ATLCL.US,D,20240726,000000,23,23.14,23,23.14,7747,0
+ATLCL.US,D,20240729,000000,23.26,23.26,23.04,23.04,1448,0
+ATLCL.US,D,20240730,000000,23.04,23.04,22.99,22.99,716,0
+ATLCL.US,D,20240731,000000,23,23,22.4,22.4,75058,0
+ATLCL.US,D,20240801,000000,22.55,22.76,22.455,22.56,18778,0
+ATLCL.US,D,20240802,000000,22.54,22.5414,22.24,22.37,9465,0
+ATLCL.US,D,20240805,000000,22,22.0602,21.76,21.95,12028,0
+ATLCL.US,D,20240806,000000,22.04,22.25,22.04,22.22,5003,0
+ATLCL.US,D,20240807,000000,22.1,22.5199,22.1,22.22,5957,0
+ATLCL.US,D,20240808,000000,22.34,22.58,22.34,22.5,5508,0
+ATLCL.US,D,20240809,000000,22.5,22.6145,22.385,22.6145,4567,0
+ATLCL.US,D,20240812,000000,22.43,22.55,22.3218,22.39,14517,0
+ATLCL.US,D,20240813,000000,22.37,22.44,22.32,22.32,20745,0
+ATLCL.US,D,20240814,000000,22.44,22.44,22.33,22.35,2879,0
+ATLCL.US,D,20240815,000000,22.35,22.54,22.27,22.52,17390,0
+ATLCL.US,D,20240816,000000,22.41,22.6699,22.395,22.64,5917,0
+ATLCL.US,D,20240819,000000,22.59,22.76,22.55,22.72,9083,0
+ATLCL.US,D,20240820,000000,22.77,22.79,22.7137,22.73,3137,0
+ATLCL.US,D,20240821,000000,22.82,22.85,22.75,22.85,2652,0
+ATLCL.US,D,20240822,000000,22.87,22.87,22.7662,22.7662,2908,0
+ATLCL.US,D,20240823,000000,22.7489,22.8644,22.71,22.81,7859,0
+ATLCL.US,D,20240826,000000,22.77,22.82,22.7316,22.75,1797,0
+ATLCL.US,D,20240827,000000,22.82,23,22.74,23,9132,0
+ATLCL.US,D,20240828,000000,23.1,23.1,22.85,23.0399,6351,0
+ATLCL.US,D,20240829,000000,23.09,23.2698,23.05,23.23,6720,0
+ATLCL.US,D,20240830,000000,23.2603,23.29,23.03,23.03,5850,0
+ATLCL.US,D,20240903,000000,22.92,23.37,22.9,22.95,7021,0
+ATLCL.US,D,20240904,000000,23.1,23.25,23.1,23.2,1420,0
+ATLCL.US,D,20240905,000000,22.9,23.16,22.9,23.16,7209,0
+ATLCL.US,D,20240906,000000,23.15,23.27,22.97,22.97,5347,0
+ATLCL.US,D,20240909,000000,23.08,23.2399,22.97,22.97,4488,0
+ATLCL.US,D,20240910,000000,23.4,23.4,23.2,23.2,3586,0
+ATLCL.US,D,20240911,000000,23.2,23.31,23.2,23.2999,7722,0
+ATLCL.US,D,20240912,000000,23.39,23.435,23.29,23.3,7180,0
+ATLCL.US,D,20240913,000000,23.2601,23.385,23.2601,23.385,2981,0
+ATLCL.US,D,20240916,000000,23.5,23.5,23.25,23.39,5170,0
+ATLCL.US,D,20240917,000000,23.5,23.5,23.415,23.415,3879,0
+ATLCL.US,D,20240918,000000,23.45,23.5,23.4,23.455,3899,0
+ATLCL.US,D,20240919,000000,23.5,23.69,23.5,23.67,13192,0
+ATLCL.US,D,20240920,000000,23.74,24.13,23.7329,23.9901,8409,0
+ATLCL.US,D,20240923,000000,23.88,24.09,23.66,23.8701,10510,0
+ATLCL.US,D,20240924,000000,23.945,24.09,23.74,24.07,5810,0
+ATLCL.US,D,20240925,000000,24.09,24.09,23.915,23.99,4955,0
+ATLCL.US,D,20240926,000000,23.92,23.9797,23.84,23.85,6157,0
+ATLCL.US,D,20240927,000000,23.975,23.985,23.8601,23.985,7201,0
+ATLCL.US,D,20240930,000000,24.08,24.08,23.74,23.74,8027,0
+ATLCL.US,D,20241001,000000,23.9125,24.0827,23.9125,24.0647,4476,0
+ATLCL.US,D,20241002,000000,24.02,24.0201,23.8008,23.9594,1365,0
+ATLCL.US,D,20241003,000000,23.91,23.9527,23.88,23.88,2751,0
+ATLCL.US,D,20241004,000000,23.85,23.95,23.84,23.95,2934,0
+ATLCL.US,D,20241007,000000,24,24.0445,23.79,23.79,3696,0
+ATLCL.US,D,20241008,000000,23.7401,23.915,23.74,23.8001,3610,0
+ATLCL.US,D,20241009,000000,23.915,23.915,23.915,23.915,161,0
+ATLCL.US,D,20241010,000000,23.92,23.95,23.82,23.95,1494,0
+ATLCL.US,D,20241011,000000,23.9168,23.93,23.7501,23.92,2794,0
+ATLCL.US,D,20241014,000000,23.94,23.94,23.94,23.94,683,0
+ATLCL.US,D,20241015,000000,23.83,23.94,23.75,23.75,10340,0
+ATLCL.US,D,20241016,000000,23.74,23.915,23.74,23.83,2717,0
+ATLCL.US,D,20241017,000000,23.785,23.8213,23.74,23.76,4039,0
+ATLCL.US,D,20241018,000000,23.78,23.78,23.74,23.74,2861,0
+ATLCL.US,D,20241021,000000,23.74,23.7514,23.74,23.74,6707,0
+ATLCL.US,D,20241022,000000,23.74,23.89,23.72,23.72,8707,0
+ATLCL.US,D,20241023,000000,23.73,23.8,23.5201,23.5201,5305,0
+ATLCL.US,D,20241024,000000,23.5,23.714,23.5,23.61,2323,0
+ATLCL.US,D,20241025,000000,23.5001,23.7,23.5001,23.502,4033,0
+ATLCL.US,D,20241028,000000,23.52,23.69,23.5005,23.69,1187,0
+ATLCL.US,D,20241029,000000,23.6131,23.6131,23.44,23.5,16157,0
+ATLCL.US,D,20241030,000000,23.51,23.53,23.51,23.53,1306,0
+ATLCL.US,D,20241031,000000,23.53,23.55,23.53,23.55,2827,0
+ATLCL.US,D,20241101,000000,23.44,23.78,23.44,23.7,5024,0
+ATLCL.US,D,20241104,000000,23.6101,23.99,23.6101,23.655,3733,0
+ATLCL.US,D,20241105,000000,23.6509,23.89,23.64,23.89,3034,0
+ATLCL.US,D,20241106,000000,23.99,23.99,23.61,23.79,1377,0
+ATLCL.US,D,20241107,000000,23.805,23.97,23.805,23.9699,1612,0
+ATLCL.US,D,20241108,000000,23.945,24.11,23.945,24.11,1843,0
+ATLCL.US,D,20241111,000000,24.1233,24.135,23.75,23.82,6790,0
+ATLCL.US,D,20241112,000000,23.9566,23.9566,23.6802,23.6802,5030,0
+ATLCL.US,D,20241113,000000,23.8,23.95,23.68,23.7255,3445,0
+ATLCL.US,D,20241114,000000,23.68,23.8035,23.6,23.695,3700,0
+ATLCL.US,D,20241115,000000,23.75,23.9302,23.75,23.87,2846,0
+ATLCL.US,D,20241118,000000,23.87,23.9,23.775,23.775,4350,0
+ATLCL.US,D,20241119,000000,23.77,24.1169,23.77,23.9,12490,0
+ATLCL.US,D,20241120,000000,23.95,24,23.9,23.9,1039,0
+ATLCL.US,D,20241121,000000,24,24.025,23.96,23.96,3014,0
+ATLCL.US,D,20241122,000000,24.05,24.1396,24.03,24.05,5804,0
+ATLCL.US,D,20241125,000000,24.19,24.2338,24.04,24.04,9302,0
+ATLCL.US,D,20241126,000000,24,24.158,23.75,23.76,3338,0
+ATLCL.US,D,20241127,000000,24.075,24.1,24.06,24.1,2844,0
+ATLCL.US,D,20241129,000000,24.08,24.08,24,24.07,5361,0
+ATLCL.US,D,20241202,000000,24.07,24.22,24.02,24.22,823,0
+ATLCL.US,D,20241203,000000,24.24,24.25,24.24,24.2499,1883,0
+ATLCL.US,D,20241204,000000,24.3,24.3,24,24.03,5735,0
+ATLCL.US,D,20241205,000000,24.06,24.18,24.05,24.15,2566,0
+ATLCL.US,D,20241206,000000,24.14,24.14,23.98,23.98,3468,0
+ATLCL.US,D,20241209,000000,24.02,24.075,24,24.075,1727,0
+ATLCL.US,D,20241210,000000,24,24.15,23.9999,24.15,5477,0
+ATLCL.US,D,20241211,000000,24,24.15,23.78,23.82,15619,0
+ATLCL.US,D,20241212,000000,24,24,23.8,23.81,2743,0
+ATLCL.US,D,20241213,000000,24,24,23.76,23.76,4599,0
+ATLCL.US,D,20241216,000000,23.84,24,23.84,23.85,2294,0
+ATLCL.US,D,20241217,000000,23.7912,24,23.7912,23.81,1293,0
+ATLCL.US,D,20241218,000000,24,24,23.64,23.6844,21398,0
+ATLCL.US,D,20241219,000000,23.82,23.99,23.71,23.85,3106,0
+ATLCL.US,D,20241220,000000,23.87,24,23.7551,23.7682,6804,0
+ATLCL.US,D,20241223,000000,23.91,23.91,23.7411,23.8,1812,0
+ATLCL.US,D,20241224,000000,23.9629,23.9629,23.7399,23.7399,1788,0
+ATLCL.US,D,20241226,000000,23.7441,23.82,23.71,23.82,9247,0
+ATLCL.US,D,20241227,000000,23.81,23.81,23.65,23.65,5782,0
+ATLCL.US,D,20241230,000000,23.74,23.8699,23.4,23.48,13246,0
+ATLCL.US,D,20241231,000000,23.5116,23.88,23.29,23.29,72531,0
+ATLCL.US,D,20250102,000000,23.6,23.72,23.455,23.51,6424,0
+ATLCL.US,D,20250103,000000,23.5,23.8,23.5,23.7643,6360,0
+ATLCL.US,D,20250106,000000,23.9673,23.9673,23.65,23.67,7216,0
+ATLCL.US,D,20250107,000000,23.75,23.99,23.71,23.813,5792,0
+ATLCL.US,D,20250108,000000,23.81,23.9304,23.805,23.8425,5611,0
+ATLCL.US,D,20250110,000000,23.85,24.02,23.85,24,12261,0
+ATLCL.US,D,20250113,000000,23.86,24.02,23.852,23.955,6758,0
+ATLCL.US,D,20250114,000000,24,24.05,23.9201,24.05,4949,0
+ATLCL.US,D,20250115,000000,23.71,23.8085,23.65,23.78,5935,0
+ATLCL.US,D,20250116,000000,23.77,23.9312,23.77,23.87,7199,0
+ATLCL.US,D,20250117,000000,23.8945,23.932,23.8,23.91,5682,0
+ATLCL.US,D,20250121,000000,23.9198,23.96,23.9,23.9001,3884,0
+ATLCL.US,D,20250122,000000,24.03,24.03,23.82,23.8276,14365,0
+ATLCL.US,D,20250123,000000,23.8781,23.9,23.85,23.9,2605,0
+ATLCL.US,D,20250124,000000,23.9,23.94,23.9,23.9039,2485,0
+ATLCL.US,D,20250127,000000,23.94,24.04,23.9,24.03,3454,0
+ATLCL.US,D,20250128,000000,23.986,23.99,23.85,23.99,7182,0
+ATLCL.US,D,20250129,000000,24.05,24.05,24,24.05,2885,0
+ATLCL.US,D,20250130,000000,24.15,24.15,24.1,24.1,2786,0
+ATLCL.US,D,20250131,000000,24.125,24.15,24,24,8232,0
+ATLCL.US,D,20250203,000000,23.96,24.054,23.96,24.02,4980,0
+ATLCL.US,D,20250204,000000,24.03,24.09,24.01,24.0101,3043,0
+ATLCL.US,D,20250205,000000,24.02,24.05,23.995,24.0112,11798,0
+ATLCL.US,D,20250206,000000,24,24.02,24,24.0199,3422,0
+ATLCL.US,D,20250207,000000,24.015,24.1491,24,24,5508,0
+ATLCL.US,D,20250210,000000,24,24.02,23.97,24.01,8554,0
+ATLCL.US,D,20250211,000000,24,24,23.9421,23.95,2178,0
+ATLCL.US,D,20250212,000000,24,24,23.9,23.95,2794,0
+ATLCL.US,D,20250213,000000,24,24,24,24,1865,0
+ATLCL.US,D,20250214,000000,24,24,23.97,24,1093,0
+ATLCL.US,D,20250218,000000,23.9501,24,23.9501,23.9501,1089,0
+ATLCL.US,D,20250219,000000,23.92,24,23.92,23.95,5790,0
+ATLCL.US,D,20250220,000000,23.9701,24,23.9701,23.9955,4876,0
+ATLCL.US,D,20250221,000000,23.95,24,23.95,24,4178,0
+ATLCL.US,D,20250224,000000,24,24.007,23.95,23.9576,10424,0
+ATLCL.US,D,20250225,000000,23.92,24,23.92,23.9744,12603,0
+ATLCL.US,D,20250226,000000,23.99,24,23.91,23.96,7272,0
+ATLCL.US,D,20250227,000000,23.96,24,23.96,23.9728,1322,0
+ATLCL.US,D,20250228,000000,23.9946,24,23.9637,24,9983,0
+ATLCL.US,D,20250303,000000,23.9881,24.0499,23.9881,24.0365,4679,0
+ATLCL.US,D,20250304,000000,24,24.0001,24,24.0001,2604,0
+ATLCL.US,D,20250305,000000,24.08,24.115,24.0101,24.115,3954,0
+ATLCL.US,D,20250306,000000,24.08,24.15,24.0003,24.0402,6084,0
+ATLCL.US,D,20250307,000000,24.064,24.1,23.9999,23.9999,7756,0
+ATLCL.US,D,20250310,000000,24.02,24.065,24.0011,24.03,20821,0
+ATLCL.US,D,20250311,000000,24,24.12,23.925,24.0684,8461,0
+ATLCL.US,D,20250312,000000,24.1,24.1294,23.91,24.0061,3410,0
+ATLCL.US,D,20250313,000000,24.002,24.15,24,24,4906,0
+ATLCL.US,D,20250314,000000,24.1413,24.1413,24.0126,24.0126,1512,0
+ATLCL.US,D,20250317,000000,24.0213,24.125,24.0213,24.1,2096,0
+ATLCL.US,D,20250318,000000,24.1,24.1331,24.1,24.1331,1345,0
+ATLCL.US,D,20250319,000000,24.125,24.125,24.08,24.08,2696,0
+ATLCL.US,D,20250320,000000,24.028,24.09,24.028,24.04,3465,0
+ATLCL.US,D,20250321,000000,24.1,24.1092,24.071,24.1,2123,0
+ATLCL.US,D,20250324,000000,24.1,24.1457,24.1,24.1353,4142,0
+ATLCL.US,D,20250325,000000,24.085,24.15,24.085,24.149,3478,0
+ATLCL.US,D,20250326,000000,24.15,24.15,24.1077,24.11,2562,0
+ATLCL.US,D,20250327,000000,24.1276,24.1999,24.11,24.15,4348,0
+ATLCL.US,D,20250328,000000,24.14,24.29,24.14,24.25,2795,0
+ATLCL.US,D,20250331,000000,24.17,24.51,24.16,24.22,20169,0
+ATLCL.US,D,20250401,000000,24.2,24.43,24.2,24.2,18656,0
+ATLCL.US,D,20250402,000000,24.256,24.3491,24.2193,24.308,6455,0
+ATLCL.US,D,20250403,000000,24.3,24.56,24.17,24.32,15997,0
+ATLCL.US,D,20250404,000000,24.32,24.36,24.02,24.05,21637,0
+ATLCL.US,D,20250407,000000,24.02,24.03,23.752,23.86,18912,0
+ATLCL.US,D,20250408,000000,24,24.13,23.9,23.9,10929,0
+ATLCL.US,D,20250409,000000,23.9,24.1708,23.9,24.005,7055,0
+ATLCL.US,D,20250410,000000,24,24.245,23.935,24.01,12016,0
+ATLCL.US,D,20250411,000000,24.01,24.15,24.01,24.135,1651,0
+ATLCL.US,D,20250414,000000,24.05,24.49,23.85,24.22,14747,0
+ATLCL.US,D,20250415,000000,24,24,23.75,23.75,6307,0
+ATLCL.US,D,20250416,000000,23.75,24.0825,23.75,23.8301,4845,0
+ATLCL.US,D,20250417,000000,24.075,24.1,24.04,24.1,1892,0
+ATLCL.US,D,20250421,000000,24.03,24.12,24.02,24.08,3315,0
+ATLCL.US,D,20250422,000000,24.04,24.1292,24.03,24.1292,20827,0
+ATLCL.US,D,20250423,000000,24.13,24.18,24.02,24.02,13984,0
+ATLCL.US,D,20250424,000000,24.02,24.15,24.02,24.15,1302,0
+ATLCL.US,D,20250425,000000,24.14,24.19,24.09,24.18,4812,0
+ATLCL.US,D,20250428,000000,24.19,24.7532,24.19,24.48,8401,0
+ATLCL.US,D,20250429,000000,24.61,24.61,24.31,24.49,1816,0
+ATLCL.US,D,20250430,000000,24.225,24.3067,24.11,24.18,5719,0
+ATLCL.US,D,20250501,000000,24.1355,24.2,24.1355,24.1501,2073,0
+ATLCL.US,D,20250502,000000,24.16,24.3595,24.1353,24.15,10674,0
+ATLCL.US,D,20250505,000000,24.22,24.24,24.05,24.085,8530,0
+ATLCL.US,D,20250506,000000,24.17,24.4886,24.07,24.07,4867,0
+ATLCL.US,D,20250507,000000,24.096,24.1046,24.06,24.0784,14546,0
+ATLCL.US,D,20250508,000000,24.0864,24.1,24.07,24.07,9893,0
+ATLCL.US,D,20250509,000000,24.11,24.52,24.1099,24.15,16703,0
+ATLCL.US,D,20250512,000000,24.35,24.385,24.116,24.116,9703,0
+ATLCL.US,D,20250513,000000,24.2,24.25,24.06,24.145,14337,0
+ATLCL.US,D,20250514,000000,24.0601,24.22,24.06,24.16,3922,0
+ATLCL.US,D,20250515,000000,24.0736,24.222,24.06,24.1212,4843,0
+ATLCL.US,D,20250516,000000,24.12,24.15,24,24.06,18357,0
+ATLCL.US,D,20250519,000000,24.06,24.23,24.04,24.15,6181,0
+ATLCL.US,D,20250520,000000,24.145,24.23,24.07,24.1044,5089,0
+ATLCL.US,D,20250521,000000,24.04,24.15,24.03,24.0701,6636,0
+ATLCL.US,D,20250522,000000,24.05,24.1182,23.98,24,3760,0
+ATLCL.US,D,20250523,000000,24.03,24.05,23.98,24.05,1927,0
+ATLCL.US,D,20250527,000000,24.055,24.2299,24.055,24.2299,5988,0
+ATLCL.US,D,20250528,000000,24.21,24.23,24.05,24.1645,2379,0
+ATLCL.US,D,20250529,000000,24.0169,24.082,24.0169,24.082,1031,0
+ATLCL.US,D,20250530,000000,24.1873,24.19,23.7,23.7,41134,0
+ATLCL.US,D,20250602,000000,23.81,24.15,23.8,23.95,13405,0
+ATLCL.US,D,20250603,000000,23.96,24.15,23.82,23.82,9489,0
+ATLCL.US,D,20250604,000000,23.8902,24.04,23.81,23.85,18546,0
+ATLCL.US,D,20250605,000000,23.93,23.975,23.85,23.96,4554,0
+ATLCL.US,D,20250606,000000,24,24.0999,23.9,24,7362,0
+ATLCL.US,D,20250609,000000,23.97,23.99,23.91,23.91,6526,0
+ATLCL.US,D,20250610,000000,24.0494,24.0503,23.95,23.9624,7520,0
+ATLCL.US,D,20250611,000000,23.96,24.1381,23.95,24.05,8534,0
+ATLCL.US,D,20250612,000000,24.1,24.15,24.02,24.12,7063,0
+ATLCL.US,D,20250613,000000,24.15,24.4,24.15,24.36,4900,0
+ATLCL.US,D,20250616,000000,24.37,24.4,24.36,24.36,5467,0
+ATLCL.US,D,20250617,000000,24.0833,24.36,24.0833,24.27,4877,0
+ATLCL.US,D,20250618,000000,24.46,24.48,24.35,24.44,6878,0
+ATLCL.US,D,20250620,000000,24.42,24.47,24.35,24.35,6861,0
+ATLCL.US,D,20250623,000000,24.4,24.4,24.2216,24.2235,1694,0
+ATLCL.US,D,20250624,000000,24.33,24.4,24.31,24.34,2937,0
+ATLCL.US,D,20250625,000000,24.35,24.35,24.0881,24.0881,3005,0
+ATLCL.US,D,20250627,000000,24.35,24.36,24.25,24.25,2477,0
+ATLCL.US,D,20250630,000000,24.2,24.45,24.02,24.02,61443,0
+ATLCL.US,D,20250701,000000,24.39,24.3901,24.161,24.2525,4483,0
+ATLCL.US,D,20250702,000000,24.2913,24.4,24.2,24.3352,5730,0
+ATLCL.US,D,20250703,000000,24.2743,24.35,24.2,24.3125,1972,0
+ATLCL.US,D,20250707,000000,24.33,24.3955,24.33,24.375,1332,0
+ATLCL.US,D,20250708,000000,24.45,24.45,24.3,24.36,1935,0
+ATLCL.US,D,20250709,000000,24.3675,24.48,24.3675,24.48,5760,0
+ATLCL.US,D,20250710,000000,24.37,24.5,24.37,24.5,3141,0
+ATLCL.US,D,20250711,000000,24.405,24.6,24.405,24.5999,11016,0
+ATLCL.US,D,20250714,000000,24.5,24.6,24.5,24.565,4153,0
+ATLCL.US,D,20250715,000000,24.31,24.31,24.22,24.29,3385,0
+ATLCL.US,D,20250716,000000,24.2571,24.35,24.1716,24.18,4676,0
+ATLCL.US,D,20250717,000000,24.3,24.3262,24.25,24.2575,2955,0
+ATLCL.US,D,20250718,000000,24.2817,24.4,24.2817,24.3822,1821,0
+ATLCL.US,D,20250721,000000,24.43,24.43,24.39,24.42,6367,0
+ATLCL.US,D,20250722,000000,24.4356,24.45,24.26,24.3899,11147,0
+ATLCL.US,D,20250723,000000,24.25,24.41,24.25,24.33,9315,0
+ATLCL.US,D,20250724,000000,24.398,24.45,24.35,24.35,3277,0
+ATLCL.US,D,20250725,000000,24.45,24.45,24.28,24.2806,3319,0
+ATLCL.US,D,20250728,000000,24.35,24.4103,24.25,24.2645,6947,0
+ATLCL.US,D,20250729,000000,24.43,24.55,24.345,24.44,5243,0
+ATLCL.US,D,20250730,000000,24.5,24.5,24.465,24.465,750,0
+ATLCL.US,D,20250731,000000,24.5162,24.55,24.26,24.35,8017,0
+ATLCL.US,D,20250801,000000,24.54,24.54,24.36,24.3709,996,0
+ATLCL.US,D,20250804,000000,24.415,24.59,24.3,24.55,8389,0
+ATLCL.US,D,20250805,000000,24.59,24.62,24.52,24.52,4493,0
+ATLCL.US,D,20250806,000000,24.57,24.59,24.52,24.56,3239,0
+ATLCL.US,D,20250807,000000,24.51,24.61,24.51,24.57,2222,0
+ATLCL.US,D,20250808,000000,24.6633,24.6649,24.6633,24.6649,769,0
+ATLCL.US,D,20250811,000000,24.68,24.68,24.6,24.6,2816,0
+ATLCL.US,D,20250812,000000,24.6586,24.82,24.6586,24.7,19539,0
+ATLCL.US,D,20250813,000000,24.7654,24.78,24.67,24.76,11971,0
+ATLCL.US,D,20250814,000000,24.75,24.85,24.6805,24.85,11662,0
+ATLCL.US,D,20250815,000000,24.8318,24.98,24.69,24.84,24464,0
+ATLCL.US,D,20250818,000000,24.9,24.9,24.7101,24.89,22451,0
+ATLCL.US,D,20250819,000000,24.75,24.9,24.75,24.87,10909,0
+ATLCL.US,D,20250820,000000,24.8484,24.87,24.8304,24.87,8286,0
+ATLCL.US,D,20250821,000000,24.78,24.85,24.72,24.84,35573,0
+ATLCL.US,D,20250822,000000,24.835,24.87,24.73,24.87,27186,0
+ATLCL.US,D,20250825,000000,24.85,24.89,24.72,24.89,29274,0
+ATLCL.US,D,20250826,000000,24.8,24.89,24.771,24.89,26494,0
+ATLCL.US,D,20250827,000000,24.8462,24.85,24.77,24.84,6075,0
+ATLCL.US,D,20250828,000000,24.8325,24.9,24.8,24.9,14287,0
+ATLCL.US,D,20250829,000000,24.825,25.44,24.8,25.28,249642,0
+ATLCL.US,D,20250902,000000,25.13,25.13,24.86,24.95,67910,0
+ATLCL.US,D,20250903,000000,24.86,25,24.852,24.9,22552,0
+ATLCL.US,D,20250904,000000,24.81,24.9499,24.81,24.87,6694,0
+ATLCL.US,D,20250905,000000,24.9186,25,24.8619,24.955,5155,0
+ATLCL.US,D,20250908,000000,24.9487,24.97,24.84,24.84,4241,0
+ATLCL.US,D,20250909,000000,24.83,24.92,24.82,24.9,16581,0
+ATLCL.US,D,20250910,000000,24.84,24.98,24.83,24.98,20442,0
+ATLCL.US,D,20250911,000000,24.9105,24.93,24.85,24.93,11546,0
+ATLCL.US,D,20250912,000000,24.9,24.93,24.9,24.93,4726,0
+ATLCL.US,D,20250915,000000,24.9788,25.05,24.91,24.93,50101,0
+ATLCL.US,D,20250916,000000,24.9,24.93,24.9,24.93,48552,0
+ATLCL.US,D,20250917,000000,24.9135,25,24.9,25,17723,0
+ATLCL.US,D,20250918,000000,25,25.1,24.968,25.1,3048,0
+ATLCL.US,D,20250919,000000,25.05,25.05,24.95,25.02,5439,0
+ATLCL.US,D,20250922,000000,24.9926,25.0585,24.9887,25.0332,3866,0
+ATLCL.US,D,20250923,000000,25.0315,25.0518,25,25,1525,0
+ATLCL.US,D,20250924,000000,25.045,25.09,24.99,25.08,7364,0
+ATLCL.US,D,20250925,000000,25.065,25.09,24.99,24.99,3220,0
+ATLCL.US,D,20250926,000000,25.0494,25.0518,25.0494,25.0518,1473,0
+ATLCL.US,D,20250929,000000,25.05,25.1,25.0067,25.0849,5516,0
+ATLCL.US,D,20250930,000000,25.0623,25.11,25.0623,25.1,1886,0
+ATLCL.US,D,20251001,000000,25.05,25.11,25.05,25.11,1730,0
+ATLCL.US,D,20251002,000000,25.1,25.1,25.0005,25.05,4790,0
+ATLCL.US,D,20251003,000000,25.01,25.05,25.007,25.02,11189,0
+ATLCL.US,D,20251006,000000,25.006,25.02,25,25.0153,5290,0
+ATLCL.US,D,20251007,000000,24.9,25,24.9,24.965,3829,0
+ATLCL.US,D,20251008,000000,24.98,24.98,24.9691,24.9691,2087,0
+ATLCL.US,D,20251009,000000,24.8423,25,24.82,24.9263,6878,0
+ATLCL.US,D,20251010,000000,24.9885,25.025,24.95,24.96,11158,0
+ATLCL.US,D,20251013,000000,24.95,25,24.95,24.95,1164,0
+ATLCL.US,D,20251014,000000,24.96,24.96,24.8675,24.87,5261,0
+ATLCL.US,D,20251015,000000,24.64,24.82,24.64,24.82,7010,0
+ATLCL.US,D,20251016,000000,24.8053,24.83,24.78,24.7901,7283,0
+ATLCL.US,D,20251017,000000,24.78,24.8,24.78,24.7974,1668,0
+ATLCL.US,D,20251020,000000,24.8059,24.85,24.78,24.7952,11833,0
+ATLCL.US,D,20251021,000000,24.85,24.8622,24.77,24.85,19338,0
+ATLCL.US,D,20251022,000000,24.85,24.87,24.81,24.817,5622,0
+ATLCL.US,D,20251023,000000,24.835,24.835,24.51,24.66,4037,0
+ATLCL.US,D,20251024,000000,24.75,24.85,24.75,24.8216,1408,0
+ATLCL.US,D,20251027,000000,24.85,24.85,24.8,24.85,1647,0
+ATLCL.US,D,20251028,000000,24.87,24.87,24.65,24.7836,5129,0
+ATLCL.US,D,20251029,000000,24.8378,24.8378,24.8,24.8227,3220,0
+ATLCL.US,D,20251030,000000,24.8,24.88,24.8,24.8799,8918,0
+ATLCL.US,D,20251031,000000,24.9,24.9,24.65,24.67,17291,0
+ATLCL.US,D,20251103,000000,24.85,24.85,24.778,24.778,1344,0
+ATLCL.US,D,20251104,000000,24.68,24.805,24.68,24.78,9411,0
+ATLCL.US,D,20251105,000000,24.6125,24.73,24.6125,24.72,2612,0
+ATLCL.US,D,20251106,000000,24.6701,24.78,24.6701,24.7195,2590,0
+ATLCL.US,D,20251107,000000,24.695,24.7001,24.695,24.7001,3084,0
+ATLCL.US,D,20251110,000000,24.9,24.9,24.7164,24.76,7171,0
+ATLCL.US,D,20251111,000000,24.78,24.88,24.72,24.778,6613,0
+ATLCL.US,D,20251112,000000,24.9,24.9,24.73,24.7531,3026,0
+ATLCL.US,D,20251113,000000,24.78,24.78,24.73,24.73,2838,0
+ATLCL.US,D,20251114,000000,24.82,24.82,24.7483,24.7799,3011,0
+ATLCL.US,D,20251117,000000,24.74,24.762,24.7,24.7,3660,0
+ATLCL.US,D,20251118,000000,24.8,24.8,24.72,24.7385,2250,0
+ATLCL.US,D,20251119,000000,24.74,24.795,24.74,24.795,2888,0
+ATLCL.US,D,20251120,000000,24.775,24.83,24.72,24.79,7978,0
+ATLCL.US,D,20251121,000000,24.79,24.835,24.75,24.835,9540,0
+ATLCL.US,D,20251124,000000,24.8,24.84,24.7,24.84,1980,0
+ATLCL.US,D,20251125,000000,24.84,24.84,24.7501,24.82,3265,0
+ATLCL.US,D,20251126,000000,24.82,24.84,24.81,24.84,8077,0
+ATLCL.US,D,20251128,000000,24.82,24.97,24.82,24.93,4462,0
+ATLCL.US,D,20251201,000000,24.935,25.0208,24.935,24.98,10147,0
+ATLCL.US,D,20251202,000000,25.2,25.2,24.9975,25.025,7619,0
+ATLCL.US,D,20251203,000000,24.9886,25.0275,24.9886,25,3080,0
+ATLCL.US,D,20251204,000000,25,25.02,24.96,24.995,18094,0
+ATLCL.US,D,20251205,000000,24.975,25.01,24.975,25.01,6063,0
+ATLCL.US,D,20251208,000000,25.0019,25.01,24.91,24.99,699676,0
+ATLCL.US,D,20251209,000000,24.99,25,24.74,24.75,74971,0
+ATLCL.US,D,20251210,000000,24.74,24.88,24.74,24.8,54424,0
+ATLCL.US,D,20251211,000000,24.91,24.91,24.74,24.775,48789,0
+ATLCL.US,D,20251212,000000,24.78,24.8,24.74,24.8,61294,0
+ATLCL.US,D,20251215,000000,24.75,24.8,24.75,24.75,12590,0
+ATLCL.US,D,20251216,000000,24.78,24.8,24.75,24.8,470823,0
+ATLCL.US,D,20251217,000000,24.7784,24.8,24.75,24.75,12630,0
+ATLCL.US,D,20251218,000000,24.75,24.7921,24.6479,24.78,13871,0
+ATLCL.US,D,20251219,000000,24.7888,24.8,24.598,24.6,60779,0
+ATLCL.US,D,20251222,000000,24.71,24.8,24.695,24.8,26493,0
+ATLCL.US,D,20251223,000000,24.7999,24.8,24.75,24.75,22813,0
+ATLCL.US,D,20251224,000000,24.755,24.755,24.69,24.73,3895,0
+ATLCL.US,D,20251226,000000,24.76,24.8395,24.65,24.66,19879,0
+ATLCL.US,D,20251229,000000,24.77,24.8,24.7,24.7,13174,0
+ATLCL.US,D,20251230,000000,24.76,24.79,24.72,24.75,17252,0
+ATLCL.US,D,20251231,000000,24.78,24.8,24.67,24.75,168229,0
+ATLCL.US,D,20260102,000000,24.8,24.8,24.76,24.76,7640,0
+ATLCL.US,D,20260105,000000,24.78,24.8,24.77,24.79,34783,0
+ATLCL.US,D,20260106,000000,24.78,24.7899,24.76,24.76,7680,0
+ATLCL.US,D,20260107,000000,24.8,24.8,24.76,24.78,17194,0
+ATLCL.US,D,20260108,000000,24.796,24.8,24.7792,24.7838,34317,0
+ATLCL.US,D,20260109,000000,24.78,24.82,24.77,24.8,263132,0
+ATLCL.US,D,20260112,000000,24.8,24.81,24.78,24.79,74332,0
+ATLCL.US,D,20260113,000000,24.8,24.82,24.7864,24.8,41894,0
+ATLCL.US,D,20260114,000000,24.84,24.92,24.78,24.92,47837,0
+ATLCL.US,D,20260115,000000,24.55,24.64,24.55,24.63,17154,0
+ATLCL.US,D,20260116,000000,24.6,24.67,24.57,24.65,19619,0
+ATLCL.US,D,20260120,000000,24.58,24.6921,24.57,24.62,19656,0
+ATLCL.US,D,20260121,000000,24.7,24.7,24.64,24.68,11378,0
+ATLCL.US,D,20260122,000000,24.7,24.71,24.66,24.6752,16390,0
+ATLCL.US,D,20260123,000000,24.66,24.7,24.66,24.7,6588,0
+ATLCL.US,D,20260126,000000,24.64,24.85,24.64,24.8,22428,0
+ATLCL.US,D,20260127,000000,24.8,24.92,24.8,24.9,19029,0
+ATLCL.US,D,20260128,000000,24.85,24.96,24.85,24.96,10332,0
+ATLCL.US,D,20260129,000000,24.78,24.95,24.78,24.92,7868,0
+ATLCL.US,D,20260130,000000,24.9,24.95,24.8001,24.91,16070,0
+ATLCL.US,D,20260202,000000,24.9,24.95,24.89,24.9304,11296,0
+ATLCL.US,D,20260203,000000,24.95,24.98,24.9367,24.97,15425,0
+ATLCL.US,D,20260204,000000,24.97,24.97,24.91,24.97,3794,0
+ATLCL.US,D,20260205,000000,24.91,24.97,24.9051,24.95,8036,0
+ATLCL.US,D,20260206,000000,24.95,24.98,24.9201,24.98,11331,0
+ATLCL.US,D,20260209,000000,24.98,24.98,24.95,24.965,17686,0
+ATLCL.US,D,20260210,000000,24.95,24.98,24.95,24.98,25660,0
+ATLCL.US,D,20260211,000000,24.98,25,24.95,24.9954,8923,0
+ATLCL.US,D,20260212,000000,24.9146,25.03,24.9146,24.95,11545,0
+ATLCL.US,D,20260213,000000,24.955,24.9867,24.9002,24.98,6028,0
+ATLCL.US,D,20260217,000000,24.97,25.05,24.9699,25.03,9349,0
+ATLCL.US,D,20260218,000000,24.9668,25.015,24.95,24.95,7923,0
diff --git a/daily/us/nasdaq stocks/1/atlcz.us.txt b/daily/us/nasdaq stocks/1/atlcz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3fe7437a494ee67c229cf0438c5bff55fb21fc81
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atlcz.us.txt	
@@ -0,0 +1,514 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATLCZ.US,D,20240201,000000,24.83,24.95,24.55,24.76,95328,0
+ATLCZ.US,D,20240202,000000,24.77,24.9,24.77,24.78,18022,0
+ATLCZ.US,D,20240205,000000,24.84,24.84,24.7,24.78,16726,0
+ATLCZ.US,D,20240206,000000,24.85,24.96,24.81,24.8415,33128,0
+ATLCZ.US,D,20240207,000000,24.89,24.9,24.61,24.85,24295,0
+ATLCZ.US,D,20240208,000000,24.89,24.89,24.83,24.83,27147,0
+ATLCZ.US,D,20240209,000000,24.85,24.94,24.85,24.87,22927,0
+ATLCZ.US,D,20240212,000000,24.8895,24.94,24.87,24.9,26439,0
+ATLCZ.US,D,20240213,000000,24.9,24.94,24.81,24.92,27011,0
+ATLCZ.US,D,20240214,000000,24.9399,24.99,24.85,24.99,12784,0
+ATLCZ.US,D,20240215,000000,24.99,24.99,24.95,24.97,19900,0
+ATLCZ.US,D,20240216,000000,24.97,25,24.97,24.98,12448,0
+ATLCZ.US,D,20240220,000000,24.99,25.06,24.99,25.0402,12725,0
+ATLCZ.US,D,20240221,000000,25.01,25.2,24.96,25.06,50315,0
+ATLCZ.US,D,20240222,000000,25.12,25.14,25.0601,25.1,7828,0
+ATLCZ.US,D,20240223,000000,25.14,25.22,25.0575,25.12,9488,0
+ATLCZ.US,D,20240226,000000,25.12,25.21,25.0262,25.1,19799,0
+ATLCZ.US,D,20240227,000000,25.11,25.11,25.032,25.1,11493,0
+ATLCZ.US,D,20240228,000000,25.08,25.155,25.05,25.13,5814,0
+ATLCZ.US,D,20240229,000000,25.14,25.15,25.1,25.15,9662,0
+ATLCZ.US,D,20240301,000000,25.15,25.39,25.135,25.18,11995,0
+ATLCZ.US,D,20240304,000000,25.18,25.37,25.18,25.2,15826,0
+ATLCZ.US,D,20240305,000000,25.35,25.35,25.2,25.21,8201,0
+ATLCZ.US,D,20240306,000000,25.21,25.2999,25.2,25.2,4835,0
+ATLCZ.US,D,20240307,000000,25.24,25.3399,25.2,25.3,9888,0
+ATLCZ.US,D,20240308,000000,25.26,25.28,25.12,25.19,16708,0
+ATLCZ.US,D,20240311,000000,25.26,25.26,25.15,25.1999,7118,0
+ATLCZ.US,D,20240312,000000,25.24,25.3499,25.2,25.2,15201,0
+ATLCZ.US,D,20240313,000000,25.2899,25.33,25.2,25.23,25350,0
+ATLCZ.US,D,20240314,000000,25.25,25.34,25.175,25.22,21317,0
+ATLCZ.US,D,20240315,000000,25.33,25.45,25.32,25.41,30155,0
+ATLCZ.US,D,20240318,000000,25.5,25.5,25.305,25.42,14545,0
+ATLCZ.US,D,20240319,000000,25.42,25.4881,25.3,25.4,16570,0
+ATLCZ.US,D,20240320,000000,25.4,25.49,25.29,25.34,25619,0
+ATLCZ.US,D,20240321,000000,25.38,25.48,25.35,25.36,13384,0
+ATLCZ.US,D,20240322,000000,25.48,25.48,25.29,25.4,13477,0
+ATLCZ.US,D,20240325,000000,25.3,25.3,25.21,25.29,46356,0
+ATLCZ.US,D,20240326,000000,25.3,25.3279,25.2,25.23,30512,0
+ATLCZ.US,D,20240327,000000,25.25,25.3383,25.12,25.24,44238,0
+ATLCZ.US,D,20240328,000000,24.92,25.1,24.88,25,38861,0
+ATLCZ.US,D,20240401,000000,25.02,25.15,24.97,25.07,13904,0
+ATLCZ.US,D,20240402,000000,24.99,25.13,24.9,25.08,24251,0
+ATLCZ.US,D,20240403,000000,25.035,25.05,24.9,25.01,22395,0
+ATLCZ.US,D,20240404,000000,25.04,25.05,24.8301,24.96,14838,0
+ATLCZ.US,D,20240405,000000,24.95,25,24.91,24.989,12095,0
+ATLCZ.US,D,20240408,000000,25,25.095,24.99,25,19165,0
+ATLCZ.US,D,20240409,000000,25.07,25.15,24.95,24.99,25087,0
+ATLCZ.US,D,20240410,000000,24.95,25.05,24.9,25,7632,0
+ATLCZ.US,D,20240411,000000,25,25.0199,24.9,24.98,9211,0
+ATLCZ.US,D,20240412,000000,25.05,25.0799,24.94,24.97,10573,0
+ATLCZ.US,D,20240415,000000,24.98,25.04,24.78,24.845,17212,0
+ATLCZ.US,D,20240416,000000,24.84,24.9,24.36,24.48,61259,0
+ATLCZ.US,D,20240417,000000,24.68,24.94,24.3,24.44,48979,0
+ATLCZ.US,D,20240418,000000,24.455,24.58,24.15,24.29,30816,0
+ATLCZ.US,D,20240419,000000,24.28,24.45,24.2,24.32,24576,0
+ATLCZ.US,D,20240422,000000,24.44,24.45,24.2,24.3,21064,0
+ATLCZ.US,D,20240423,000000,24.39,24.55,24.35,24.44,18865,0
+ATLCZ.US,D,20240424,000000,24.48,24.5,24.38,24.38,26647,0
+ATLCZ.US,D,20240425,000000,24.35,24.47,24.28,24.37,53785,0
+ATLCZ.US,D,20240426,000000,24.39,24.41,24.3,24.31,22038,0
+ATLCZ.US,D,20240429,000000,24.31,24.52,24.3,24.34,5824,0
+ATLCZ.US,D,20240430,000000,24.415,24.415,24.2,24.37,14052,0
+ATLCZ.US,D,20240501,000000,24.4,24.5,24.35,24.5,6808,0
+ATLCZ.US,D,20240502,000000,24.45,24.59,24.31,24.43,18676,0
+ATLCZ.US,D,20240503,000000,24.5,24.69,24.45,24.59,13481,0
+ATLCZ.US,D,20240506,000000,24.65,24.78,24.51,24.75,21949,0
+ATLCZ.US,D,20240507,000000,24.75,24.81,24.61,24.71,5873,0
+ATLCZ.US,D,20240508,000000,24.61,24.73,24.55,24.65,9675,0
+ATLCZ.US,D,20240509,000000,24.65,24.81,24.65,24.7927,3348,0
+ATLCZ.US,D,20240510,000000,24.8,24.87,24.65,24.7,4947,0
+ATLCZ.US,D,20240513,000000,24.7,24.84,24.7,24.77,5928,0
+ATLCZ.US,D,20240514,000000,24.751,24.99,24.75,24.88,5382,0
+ATLCZ.US,D,20240515,000000,24.87,24.9,24.75,24.84,12398,0
+ATLCZ.US,D,20240516,000000,24.89,24.9,24.61,24.74,19281,0
+ATLCZ.US,D,20240517,000000,24.73,24.8,24.67,24.8,14228,0
+ATLCZ.US,D,20240520,000000,24.8,24.87,24.765,24.87,8579,0
+ATLCZ.US,D,20240521,000000,24.87,24.9,24.83,24.85,6261,0
+ATLCZ.US,D,20240522,000000,24.86,24.86,24.52,24.63,31554,0
+ATLCZ.US,D,20240523,000000,24.58,24.7499,24.58,24.74,6867,0
+ATLCZ.US,D,20240524,000000,24.72,24.72,24.61,24.65,17894,0
+ATLCZ.US,D,20240528,000000,24.65,24.74,24.6,24.69,15103,0
+ATLCZ.US,D,20240529,000000,24.66,24.6999,24.62,24.6999,2126,0
+ATLCZ.US,D,20240530,000000,24.69,24.75,24.68,24.74,6514,0
+ATLCZ.US,D,20240531,000000,24.82,24.82,24.74,24.78,1516,0
+ATLCZ.US,D,20240603,000000,24.78,24.85,24.7,24.7,12137,0
+ATLCZ.US,D,20240604,000000,24.75,24.84,24.75,24.84,12856,0
+ATLCZ.US,D,20240605,000000,24.84,24.98,24.84,24.92,6570,0
+ATLCZ.US,D,20240606,000000,24.96,25.06,24.93,25.01,52461,0
+ATLCZ.US,D,20240607,000000,24.98,25.03,24.95,25,29458,0
+ATLCZ.US,D,20240610,000000,25,25.17,25,25.01,4624,0
+ATLCZ.US,D,20240611,000000,25.012,25.14,24.875,25.03,14280,0
+ATLCZ.US,D,20240612,000000,25.0998,25.1,24.9,25.02,13526,0
+ATLCZ.US,D,20240613,000000,25.08,25.08,24.95,25.01,8378,0
+ATLCZ.US,D,20240614,000000,24.9,25.04,24.9,25,4719,0
+ATLCZ.US,D,20240617,000000,25,25.09,24.98,25,14859,0
+ATLCZ.US,D,20240618,000000,25.02,25.05,24.95,25,13257,0
+ATLCZ.US,D,20240620,000000,25,25.03,24.98,25.01,14805,0
+ATLCZ.US,D,20240621,000000,25.005,25.01,25,25.01,10696,0
+ATLCZ.US,D,20240624,000000,25.05,25.14,25.02,25.1,20255,0
+ATLCZ.US,D,20240625,000000,25.1,25.15,25.1,25.13,25616,0
+ATLCZ.US,D,20240626,000000,25.1297,25.14,25.03,25.1,17617,0
+ATLCZ.US,D,20240627,000000,25.03,25.0999,24.98,24.9901,39221,0
+ATLCZ.US,D,20240628,000000,25.07,25.08,24.9,24.95,16856,0
+ATLCZ.US,D,20240701,000000,24.53,24.79,24.51,24.61,26009,0
+ATLCZ.US,D,20240702,000000,24.63,24.88,24.63,24.85,11048,0
+ATLCZ.US,D,20240703,000000,24.88,24.9,24.85,24.9,8023,0
+ATLCZ.US,D,20240705,000000,24.9,24.9,24.85,24.85,7249,0
+ATLCZ.US,D,20240708,000000,24.89,24.9,24.85,24.9,6448,0
+ATLCZ.US,D,20240709,000000,24.9,24.96,24.87,24.9,11423,0
+ATLCZ.US,D,20240710,000000,24.95,25.01,24.9,25.01,12762,0
+ATLCZ.US,D,20240711,000000,25,25.01,24.99,25.01,9942,0
+ATLCZ.US,D,20240712,000000,25.01,25.01,24.9501,24.99,15587,0
+ATLCZ.US,D,20240715,000000,25,25,24.96,24.99,8871,0
+ATLCZ.US,D,20240716,000000,25,25,24.98,24.99,29042,0
+ATLCZ.US,D,20240717,000000,25.002,25.01,24.99,25,26801,0
+ATLCZ.US,D,20240718,000000,25,25.1,24.985,25.1,33997,0
+ATLCZ.US,D,20240719,000000,25.1,25.12,25.01,25.01,11291,0
+ATLCZ.US,D,20240722,000000,25.1,25.1,24.97,25,17327,0
+ATLCZ.US,D,20240723,000000,24.97,25,24.92,24.98,20971,0
+ATLCZ.US,D,20240724,000000,24.79,24.89,24.79,24.86,44900,0
+ATLCZ.US,D,20240725,000000,24.55,24.62,24.35,24.62,544364,0
+ATLCZ.US,D,20240726,000000,24.66,24.75,24.5905,24.74,56317,0
+ATLCZ.US,D,20240729,000000,24.8,24.8,24.7,24.78,69765,0
+ATLCZ.US,D,20240730,000000,24.78,24.78,24.6,24.69,40781,0
+ATLCZ.US,D,20240731,000000,24.675,24.77,24.6,24.71,41660,0
+ATLCZ.US,D,20240801,000000,24.721,24.721,24.44,24.49,54710,0
+ATLCZ.US,D,20240802,000000,24.47,24.58,24.38,24.43,100021,0
+ATLCZ.US,D,20240805,000000,24.24,24.45,24.05,24.4,70497,0
+ATLCZ.US,D,20240806,000000,24.48,24.85,24.3447,24.78,50048,0
+ATLCZ.US,D,20240807,000000,24.79,24.89,24.79,24.84,33836,0
+ATLCZ.US,D,20240808,000000,24.87,25,24.87,24.9799,48543,0
+ATLCZ.US,D,20240809,000000,24.98,24.98,24.86,24.98,21892,0
+ATLCZ.US,D,20240812,000000,24.98,25.01,24.9,25,18315,0
+ATLCZ.US,D,20240813,000000,24.9989,25,24.9,24.9,32205,0
+ATLCZ.US,D,20240814,000000,24.9,24.95,24.87,24.95,65743,0
+ATLCZ.US,D,20240815,000000,25.01,25.5,24.92,25.13,48665,0
+ATLCZ.US,D,20240816,000000,25.12,25.5,25.07,25.5,45565,0
+ATLCZ.US,D,20240819,000000,25.42,25.42,25.15,25.25,49246,0
+ATLCZ.US,D,20240820,000000,25.25,25.25,25.06,25.16,30740,0
+ATLCZ.US,D,20240821,000000,25.1,25.29,25.1,25.28,29411,0
+ATLCZ.US,D,20240822,000000,25.25,25.35,25.04,25.28,36846,0
+ATLCZ.US,D,20240823,000000,25.34,25.42,25.13,25.39,60027,0
+ATLCZ.US,D,20240826,000000,25.28,25.48,25.28,25.39,32235,0
+ATLCZ.US,D,20240827,000000,25.31,25.45,25.16,25.44,41814,0
+ATLCZ.US,D,20240828,000000,25.33,25.4,25.24,25.31,64068,0
+ATLCZ.US,D,20240829,000000,25.31,25.31,25.26,25.285,49974,0
+ATLCZ.US,D,20240830,000000,25.31,25.47,24.99,25.21,601166,0
+ATLCZ.US,D,20240903,000000,25.2,25.2,25.05,25.05,29797,0
+ATLCZ.US,D,20240904,000000,25.1,25.2,25.1,25.13,46980,0
+ATLCZ.US,D,20240905,000000,25.19,25.2,25.08,25.11,55128,0
+ATLCZ.US,D,20240906,000000,25.11,25.1499,25.05,25.05,48336,0
+ATLCZ.US,D,20240909,000000,25.08,25.2,25.08,25.15,40248,0
+ATLCZ.US,D,20240910,000000,25.2,25.21,25.16,25.19,30633,0
+ATLCZ.US,D,20240911,000000,25.17,25.3,25.13,25.21,18066,0
+ATLCZ.US,D,20240912,000000,25.21,25.23,25.18,25.18,22829,0
+ATLCZ.US,D,20240913,000000,25.18,25.24,25.18,25.18,23532,0
+ATLCZ.US,D,20240916,000000,25.2,25.23,25.13,25.2,28453,0
+ATLCZ.US,D,20240917,000000,25.2,25.22,25.15,25.18,57532,0
+ATLCZ.US,D,20240918,000000,25.21,25.3,25.145,25.25,57741,0
+ATLCZ.US,D,20240919,000000,25.25,25.305,25.2,25.23,72103,0
+ATLCZ.US,D,20240920,000000,25.29,25.3,25.22,25.2425,94539,0
+ATLCZ.US,D,20240923,000000,25.25,25.29,25.16,25.23,30965,0
+ATLCZ.US,D,20240924,000000,25.23,25.28,25.18,25.25,30915,0
+ATLCZ.US,D,20240925,000000,25.25,25.27,25.2272,25.25,18837,0
+ATLCZ.US,D,20240926,000000,25.22,25.26,25.17,25.2,44832,0
+ATLCZ.US,D,20240927,000000,25.25,25.2833,25.2,25.25,29364,0
+ATLCZ.US,D,20240930,000000,25.24,25.25,25.18,25.18,51552,0
+ATLCZ.US,D,20241001,000000,24.85,25.0999,24.7377,24.9,36977,0
+ATLCZ.US,D,20241002,000000,24.9,24.98,24.83,24.92,26253,0
+ATLCZ.US,D,20241003,000000,25,25,24.89,24.9,10176,0
+ATLCZ.US,D,20241004,000000,24.92,24.9645,24.87,24.89,22409,0
+ATLCZ.US,D,20241007,000000,24.92,24.97,24.8,24.83,27363,0
+ATLCZ.US,D,20241008,000000,24.92,24.92,24.85,24.86,17216,0
+ATLCZ.US,D,20241009,000000,24.9,24.93,24.81,24.85,18068,0
+ATLCZ.US,D,20241010,000000,24.89,24.9,24.85,24.86,18297,0
+ATLCZ.US,D,20241011,000000,24.86,24.94,24.85,24.94,31520,0
+ATLCZ.US,D,20241014,000000,25,25,24.87,24.89,11624,0
+ATLCZ.US,D,20241015,000000,24.88,24.95,24.88,24.9,37989,0
+ATLCZ.US,D,20241016,000000,24.95,25,24.93,24.99,30104,0
+ATLCZ.US,D,20241017,000000,24.99,25.0099,24.92,24.935,33806,0
+ATLCZ.US,D,20241018,000000,24.93,24.98,24.9,24.92,9834,0
+ATLCZ.US,D,20241021,000000,24.96,24.99,24.93,24.9504,8790,0
+ATLCZ.US,D,20241022,000000,24.99,24.99,24.89,24.9,15416,0
+ATLCZ.US,D,20241023,000000,24.87,24.97,24.87,24.9599,5548,0
+ATLCZ.US,D,20241024,000000,24.96,25,24.92,24.99,10679,0
+ATLCZ.US,D,20241025,000000,24.99,25,24.95,24.95,8088,0
+ATLCZ.US,D,20241028,000000,24.96,25.01,24.9,25,37142,0
+ATLCZ.US,D,20241029,000000,24.9,24.98,24.75,24.88,40134,0
+ATLCZ.US,D,20241030,000000,24.94,24.96,24.73,24.8,39831,0
+ATLCZ.US,D,20241031,000000,24.8,24.93,24.65,24.74,62466,0
+ATLCZ.US,D,20241101,000000,24.7,24.82,24.7,24.75,27194,0
+ATLCZ.US,D,20241104,000000,24.8,24.9,24.75,24.805,19993,0
+ATLCZ.US,D,20241105,000000,24.81,24.94,24.77,24.83,26338,0
+ATLCZ.US,D,20241106,000000,24.85,25,24.81,24.82,30436,0
+ATLCZ.US,D,20241107,000000,24.94,24.94,24.87,24.9,11422,0
+ATLCZ.US,D,20241108,000000,24.95,25,24.9,24.94,17488,0
+ATLCZ.US,D,20241111,000000,24.94,25.01,24.86,24.979,30869,0
+ATLCZ.US,D,20241112,000000,24.97,24.98,24.8372,24.94,33246,0
+ATLCZ.US,D,20241113,000000,24.945,25,24.9,24.97,33005,0
+ATLCZ.US,D,20241114,000000,24.97,25,24.97,25,12597,0
+ATLCZ.US,D,20241115,000000,25,25.1001,25,25.02,455759,0
+ATLCZ.US,D,20241118,000000,25.1,25.1,24.901,24.91,26612,0
+ATLCZ.US,D,20241119,000000,24.95,25,24.84,24.9,38878,0
+ATLCZ.US,D,20241120,000000,24.97,24.99,24.82,24.94,25774,0
+ATLCZ.US,D,20241121,000000,24.939,25.03,24.9,24.91,65904,0
+ATLCZ.US,D,20241122,000000,24.88,24.995,24.8,24.87,47521,0
+ATLCZ.US,D,20241125,000000,24.9,25.035,24.9,24.91,17086,0
+ATLCZ.US,D,20241126,000000,24.95,25,24.911,24.952,20706,0
+ATLCZ.US,D,20241127,000000,24.96,25.1999,24.96,24.98,23078,0
+ATLCZ.US,D,20241129,000000,25,25,24.93,24.95,19615,0
+ATLCZ.US,D,20241202,000000,24.93,25.1,24.93,25.04,17540,0
+ATLCZ.US,D,20241203,000000,25.04,25.12,25.04,25.07,22268,0
+ATLCZ.US,D,20241204,000000,25.15,25.198,25,25.1,35939,0
+ATLCZ.US,D,20241205,000000,25.1,25.16,25.1,25.13,14130,0
+ATLCZ.US,D,20241206,000000,25.11,25.19,25.11,25.17,11600,0
+ATLCZ.US,D,20241209,000000,25.17,25.2,25.1,25.1201,11451,0
+ATLCZ.US,D,20241210,000000,25.15,25.21,25.1,25.16,30990,0
+ATLCZ.US,D,20241211,000000,25.2,25.2,25.05,25.07,17920,0
+ATLCZ.US,D,20241212,000000,25.135,25.17,25.07,25.15,17007,0
+ATLCZ.US,D,20241213,000000,25.15,25.15,25.1,25.1199,18496,0
+ATLCZ.US,D,20241216,000000,25.17,25.2,25.12,25.13,17044,0
+ATLCZ.US,D,20241217,000000,25.2,25.22,25.16,25.18,14316,0
+ATLCZ.US,D,20241218,000000,25.2,25.2,25.1,25.1,28148,0
+ATLCZ.US,D,20241219,000000,25.1,25.24,25.1,25.17,10081,0
+ATLCZ.US,D,20241220,000000,25.1999,25.2,25.165,25.19,25352,0
+ATLCZ.US,D,20241223,000000,25.2,25.31,25.18,25.185,15747,0
+ATLCZ.US,D,20241224,000000,25.28,25.305,25.14,25.14,14220,0
+ATLCZ.US,D,20241226,000000,25.152,25.265,25.1,25.265,11095,0
+ATLCZ.US,D,20241227,000000,25.28,25.33,25.18,25.19,10193,0
+ATLCZ.US,D,20241230,000000,25.2,25.28,25.2,25.28,17224,0
+ATLCZ.US,D,20241231,000000,24.9,25.26,24.8516,25.26,69906,0
+ATLCZ.US,D,20250102,000000,25.25,25.25,25.02,25.03,31282,0
+ATLCZ.US,D,20250103,000000,25.06,25.06,24.99,25,62679,0
+ATLCZ.US,D,20250106,000000,25.02,25.081,25,25,22480,0
+ATLCZ.US,D,20250107,000000,25.02,25.08,24.98,24.99,38456,0
+ATLCZ.US,D,20250108,000000,25.04,25.04,24.85,24.99,55959,0
+ATLCZ.US,D,20250110,000000,25,25.02,24.8891,24.8891,20253,0
+ATLCZ.US,D,20250113,000000,24.97,24.9799,24.87,24.88,16515,0
+ATLCZ.US,D,20250114,000000,24.968,24.968,24.84,24.87,39979,0
+ATLCZ.US,D,20250115,000000,24.9,24.955,24.9,24.95,29515,0
+ATLCZ.US,D,20250116,000000,24.95,25,24.95,24.9592,33248,0
+ATLCZ.US,D,20250117,000000,24.98,24.98,24.92,24.94,24016,0
+ATLCZ.US,D,20250121,000000,25,25.04,24.97,25.03,23183,0
+ATLCZ.US,D,20250122,000000,25.05,25.0795,24.9,24.9,41169,0
+ATLCZ.US,D,20250123,000000,25.05,25.05,24.95,24.96,20973,0
+ATLCZ.US,D,20250124,000000,25.05,25.05,24.95,24.99,28931,0
+ATLCZ.US,D,20250127,000000,25.05,25.05,24.98,24.98,29658,0
+ATLCZ.US,D,20250128,000000,25.04,25.04,24.94,24.94,119953,0
+ATLCZ.US,D,20250129,000000,25,25.05,24.94,24.94,22542,0
+ATLCZ.US,D,20250130,000000,24.99,25.01,24.92,24.93,28126,0
+ATLCZ.US,D,20250131,000000,24.97,25.0493,24.93,25,90937,0
+ATLCZ.US,D,20250203,000000,24.99,24.99,24.89,24.89,31869,0
+ATLCZ.US,D,20250204,000000,24.91,24.9899,24.88,24.89,27996,0
+ATLCZ.US,D,20250205,000000,24.9,24.99,24.89,24.89,26012,0
+ATLCZ.US,D,20250206,000000,24.95,24.96,24.89,24.9,18395,0
+ATLCZ.US,D,20250207,000000,24.92,24.95,24.85,24.86,19007,0
+ATLCZ.US,D,20250210,000000,24.8997,24.9,24.86,24.86,12925,0
+ATLCZ.US,D,20250211,000000,24.9,24.9,24.86,24.86,20424,0
+ATLCZ.US,D,20250212,000000,24.87,24.885,24.85,24.85,29153,0
+ATLCZ.US,D,20250213,000000,24.86,24.95,24.84,24.84,28084,0
+ATLCZ.US,D,20250214,000000,24.87,25.09,24.87,24.96,17827,0
+ATLCZ.US,D,20250218,000000,24.97,25.1,24.97,25.07,11826,0
+ATLCZ.US,D,20250219,000000,25.1,25.1,25.03,25.09,18754,0
+ATLCZ.US,D,20250220,000000,25.1,25.1199,25.07,25.09,13465,0
+ATLCZ.US,D,20250221,000000,25.14,25.14,25.05,25.05,13158,0
+ATLCZ.US,D,20250224,000000,25.14,25.18,25.115,25.16,16101,0
+ATLCZ.US,D,20250225,000000,25.1,25.21,25.1,25.11,28810,0
+ATLCZ.US,D,20250226,000000,25.18,25.21,25.152,25.18,9961,0
+ATLCZ.US,D,20250227,000000,25.18,25.21,25.04,25.12,27584,0
+ATLCZ.US,D,20250228,000000,25.08,25.35,25.08,25.35,70926,0
+ATLCZ.US,D,20250303,000000,25.32,25.32,25.16,25.18,13063,0
+ATLCZ.US,D,20250304,000000,25.14,25.24,25.12,25.21,3606,0
+ATLCZ.US,D,20250305,000000,25.2,25.24,25.1501,25.17,3424,0
+ATLCZ.US,D,20250306,000000,25.16,25.16,25.1,25.1248,4465,0
+ATLCZ.US,D,20250307,000000,25.12,25.2388,25.12,25.135,7975,0
+ATLCZ.US,D,20250310,000000,25.17,25.172,25,25.05,31449,0
+ATLCZ.US,D,20250311,000000,25.05,25.11,25.015,25.0688,21040,0
+ATLCZ.US,D,20250312,000000,25.09,25.09,25.05,25.05,29341,0
+ATLCZ.US,D,20250313,000000,25.06,25.08,25.04,25.05,17232,0
+ATLCZ.US,D,20250314,000000,25.1,25.14,25.05,25.06,44375,0
+ATLCZ.US,D,20250317,000000,25.07,25.37,25.055,25.2,26692,0
+ATLCZ.US,D,20250318,000000,25.2,25.23,25.14,25.205,8987,0
+ATLCZ.US,D,20250319,000000,25.2,25.21,25.18,25.19,11748,0
+ATLCZ.US,D,20250320,000000,25.21,25.2348,25.21,25.22,10522,0
+ATLCZ.US,D,20250321,000000,25.21,25.22,25.19,25.19,7626,0
+ATLCZ.US,D,20250324,000000,25.24,25.24,25.19,25.19,18837,0
+ATLCZ.US,D,20250325,000000,25.2,25.25,25.15,25.21,17322,0
+ATLCZ.US,D,20250326,000000,25.21,25.21,25.18,25.19,6221,0
+ATLCZ.US,D,20250327,000000,25.13,25.21,25.1,25.19,27011,0
+ATLCZ.US,D,20250328,000000,25.2,25.2299,25.16,25.2,16011,0
+ATLCZ.US,D,20250331,000000,25.22,25.26,25.2,25.26,40533,0
+ATLCZ.US,D,20250401,000000,24.8,24.84,24.75,24.8,73187,0
+ATLCZ.US,D,20250402,000000,24.82,24.82,24.76,24.79,35757,0
+ATLCZ.US,D,20250403,000000,24.76,24.8,24.46,24.46,91358,0
+ATLCZ.US,D,20250404,000000,24.44,24.55,24,24,78631,0
+ATLCZ.US,D,20250407,000000,24,24.3,23.4,23.82,60670,0
+ATLCZ.US,D,20250408,000000,24.3515,24.418,23.9,23.97,39930,0
+ATLCZ.US,D,20250409,000000,23.98,24.5,23.8,24.3,55045,0
+ATLCZ.US,D,20250410,000000,24.31,24.47,24.12,24.24,19173,0
+ATLCZ.US,D,20250411,000000,24.22,24.25,23.99,24.15,17831,0
+ATLCZ.US,D,20250414,000000,24.25,24.62,24.2,24.46,22038,0
+ATLCZ.US,D,20250415,000000,24.65,24.82,24.45,24.45,26212,0
+ATLCZ.US,D,20250416,000000,24.45,24.66,24.45,24.624,25544,0
+ATLCZ.US,D,20250417,000000,24.6699,24.88,24.6346,24.84,24969,0
+ATLCZ.US,D,20250421,000000,24.84,24.88,24.525,24.58,23944,0
+ATLCZ.US,D,20250422,000000,24.6,24.92,24.6,24.915,20163,0
+ATLCZ.US,D,20250423,000000,24.95,25.0699,24.92,25.04,23083,0
+ATLCZ.US,D,20250424,000000,25.05,25.14,24.9,25.14,11972,0
+ATLCZ.US,D,20250425,000000,25.13,25.2,25.1,25.19,8124,0
+ATLCZ.US,D,20250428,000000,25.12,25.16,24.85,25.16,23164,0
+ATLCZ.US,D,20250429,000000,25.13,25.19,25.1,25.19,16737,0
+ATLCZ.US,D,20250430,000000,25.13,25.18,25.04,25.18,16481,0
+ATLCZ.US,D,20250501,000000,25.18,25.37,25.1206,25.29,34156,0
+ATLCZ.US,D,20250502,000000,25.2773,25.5,25.25,25.43,40988,0
+ATLCZ.US,D,20250505,000000,25.4,25.45,25.23,25.4,24084,0
+ATLCZ.US,D,20250506,000000,25.38,25.4,25.22,25.35,15361,0
+ATLCZ.US,D,20250507,000000,25.41,25.41,25.3,25.38,7455,0
+ATLCZ.US,D,20250508,000000,25.365,25.43,25.33,25.43,11682,0
+ATLCZ.US,D,20250509,000000,25.5,25.5,25.33,25.33,3003,0
+ATLCZ.US,D,20250512,000000,25.34,25.34,25.05,25.17,19758,0
+ATLCZ.US,D,20250513,000000,25.17,25.1999,25.11,25.14,14253,0
+ATLCZ.US,D,20250514,000000,25.2076,25.325,25.152,25.18,9637,0
+ATLCZ.US,D,20250515,000000,25.2,25.29,25.1699,25.17,7918,0
+ATLCZ.US,D,20250516,000000,25.2,25.2,25.15,25.19,26818,0
+ATLCZ.US,D,20250519,000000,25.22,25.2692,25.18,25.21,7327,0
+ATLCZ.US,D,20250520,000000,25.19,25.225,25.1885,25.2,9234,0
+ATLCZ.US,D,20250521,000000,25.15,25.2,25.15,25.1799,9419,0
+ATLCZ.US,D,20250522,000000,25.16,25.2079,25.135,25.16,4184,0
+ATLCZ.US,D,20250523,000000,25.22,25.24,25.15,25.15,6401,0
+ATLCZ.US,D,20250527,000000,25.15,25.18,25.06,25.06,10379,0
+ATLCZ.US,D,20250528,000000,25.1,25.125,25.08,25.08,10082,0
+ATLCZ.US,D,20250529,000000,25.14,25.198,25.1,25.12,11769,0
+ATLCZ.US,D,20250530,000000,25.12,25.1999,24.86,24.86,44859,0
+ATLCZ.US,D,20250602,000000,25.0191,25.09,24.94,25.03,10832,0
+ATLCZ.US,D,20250603,000000,25.03,25.15,25,25,13100,0
+ATLCZ.US,D,20250604,000000,25.04,25.09,24.9925,25.0664,30412,0
+ATLCZ.US,D,20250605,000000,25.035,25.08,25.01,25.01,16306,0
+ATLCZ.US,D,20250606,000000,25.02,25.09,25.01,25.04,8754,0
+ATLCZ.US,D,20250609,000000,25.05,25.09,25.03,25.04,13256,0
+ATLCZ.US,D,20250610,000000,25.05,25.09,25.03,25.04,11497,0
+ATLCZ.US,D,20250611,000000,25.06,25.1499,25.04,25.05,10120,0
+ATLCZ.US,D,20250612,000000,25.05,25.1008,25.05,25.06,9762,0
+ATLCZ.US,D,20250613,000000,25.06,25.06,25.02,25.03,23135,0
+ATLCZ.US,D,20250616,000000,25.03,25.0999,25.0106,25.04,21247,0
+ATLCZ.US,D,20250617,000000,25.04,25.1099,25.03,25.03,21495,0
+ATLCZ.US,D,20250618,000000,25.08,25.105,25.01,25.02,19536,0
+ATLCZ.US,D,20250620,000000,25.1,25.11,25.03,25.04,36670,0
+ATLCZ.US,D,20250623,000000,25.08,25.15,25.05,25.05,17447,0
+ATLCZ.US,D,20250624,000000,25.04,25.105,25.04,25.05,17644,0
+ATLCZ.US,D,20250625,000000,25.05,25.13,25.05,25.06,12379,0
+ATLCZ.US,D,20250626,000000,25.1,25.15,25.04,25.04,34397,0
+ATLCZ.US,D,20250627,000000,25.04,25.1,25.04,25.05,14467,0
+ATLCZ.US,D,20250630,000000,25.1,25.155,25,25,114115,0
+ATLCZ.US,D,20250701,000000,24.57,24.96,24.55,24.88,71427,0
+ATLCZ.US,D,20250702,000000,24.91,24.92,24.8,24.895,40595,0
+ATLCZ.US,D,20250703,000000,24.85,24.91,24.85,24.89,15325,0
+ATLCZ.US,D,20250707,000000,24.9096,24.96,24.8501,24.9,33397,0
+ATLCZ.US,D,20250708,000000,24.99,24.99,24.9,24.9,22986,0
+ATLCZ.US,D,20250709,000000,24.93,24.988,24.9,24.92,17315,0
+ATLCZ.US,D,20250710,000000,24.91,24.95,24.88,24.88,27082,0
+ATLCZ.US,D,20250711,000000,24.9,24.94,24.9,24.9,17939,0
+ATLCZ.US,D,20250714,000000,24.93,25.07,24.92,24.98,12536,0
+ATLCZ.US,D,20250715,000000,24.99,25.04,24.99,24.99,20042,0
+ATLCZ.US,D,20250716,000000,25,25.02,24.96,24.96,24982,0
+ATLCZ.US,D,20250717,000000,24.98,25.0295,24.95,24.97,33488,0
+ATLCZ.US,D,20250718,000000,24.97,25,24.96,24.97,9702,0
+ATLCZ.US,D,20250721,000000,24.97,24.9928,24.95,24.96,12725,0
+ATLCZ.US,D,20250722,000000,24.995,25,24.92,24.92,27644,0
+ATLCZ.US,D,20250723,000000,24.96,25.02,24.96,25,16003,0
+ATLCZ.US,D,20250724,000000,25.038,25.04,24.97,24.98,29300,0
+ATLCZ.US,D,20250725,000000,24.98,24.99,24.94,24.94,13418,0
+ATLCZ.US,D,20250728,000000,24.98,25.05,24.98,25.02,11838,0
+ATLCZ.US,D,20250729,000000,25.05,25.1,25.02,25.02,6817,0
+ATLCZ.US,D,20250730,000000,25.09,25.1001,25.0705,25.09,4553,0
+ATLCZ.US,D,20250731,000000,25.1,25.28,25.08,25.21,65091,0
+ATLCZ.US,D,20250801,000000,25.07,25.25,25.07,25.24,20809,0
+ATLCZ.US,D,20250804,000000,25.24,25.35,25.182,25.32,37093,0
+ATLCZ.US,D,20250805,000000,25.32,25.325,25.2,25.25,30334,0
+ATLCZ.US,D,20250806,000000,25.28,25.36,25.28,25.3,9544,0
+ATLCZ.US,D,20250807,000000,25.31,25.355,25.15,25.21,12148,0
+ATLCZ.US,D,20250808,000000,25.22,25.35,25.06,25.22,18016,0
+ATLCZ.US,D,20250811,000000,25.3,25.43,25.29,25.29,21706,0
+ATLCZ.US,D,20250812,000000,25.37,25.4,25.245,25.35,23349,0
+ATLCZ.US,D,20250813,000000,25.4,25.448,25.33,25.38,12713,0
+ATLCZ.US,D,20250814,000000,25.3568,25.49,25.35,25.44,34934,0
+ATLCZ.US,D,20250815,000000,25.45,25.5,25.4,25.49,40927,0
+ATLCZ.US,D,20250818,000000,25.49,25.6,25.45,25.57,33861,0
+ATLCZ.US,D,20250819,000000,25.42,25.64,25.42,25.6,29337,0
+ATLCZ.US,D,20250820,000000,25.49,25.6,25.43,25.6,32488,0
+ATLCZ.US,D,20250821,000000,25.6,25.6,25.43,25.51,34839,0
+ATLCZ.US,D,20250822,000000,25.57,25.59,25.4501,25.55,25642,0
+ATLCZ.US,D,20250825,000000,25.48,25.5,25.45,25.5,7759,0
+ATLCZ.US,D,20250826,000000,25.5,25.53,25.46,25.51,32649,0
+ATLCZ.US,D,20250827,000000,25.5,25.53,25.46,25.53,23158,0
+ATLCZ.US,D,20250828,000000,25.5,25.53,25.49,25.53,24773,0
+ATLCZ.US,D,20250829,000000,25.5,25.55,25.48,25.55,253145,0
+ATLCZ.US,D,20250902,000000,25.5,25.53,25.45,25.53,54585,0
+ATLCZ.US,D,20250903,000000,25.5,25.555,25.48,25.555,66668,0
+ATLCZ.US,D,20250904,000000,25.56,25.74,25.56,25.59,19170,0
+ATLCZ.US,D,20250905,000000,25.56,25.635,25.53,25.53,17259,0
+ATLCZ.US,D,20250908,000000,25.51,25.59,25.51,25.56,18811,0
+ATLCZ.US,D,20250909,000000,25.5,25.58,25.5,25.58,8487,0
+ATLCZ.US,D,20250910,000000,25.58,25.67,25.58,25.6,22304,0
+ATLCZ.US,D,20250911,000000,25.63,25.72,25.6,25.7,19217,0
+ATLCZ.US,D,20250912,000000,25.7,25.77,25.69,25.71,18001,0
+ATLCZ.US,D,20250915,000000,25.78,25.78,25.73,25.78,13298,0
+ATLCZ.US,D,20250916,000000,25.81,25.86,25.755,25.83,25185,0
+ATLCZ.US,D,20250917,000000,25.86,25.86,25.78,25.81,16428,0
+ATLCZ.US,D,20250918,000000,25.785,25.85,25.78,25.82,15760,0
+ATLCZ.US,D,20250919,000000,25.82,25.82,25.75,25.8,27879,0
+ATLCZ.US,D,20250922,000000,25.7,25.75,25.67,25.68,21896,0
+ATLCZ.US,D,20250923,000000,25.72,25.75,25.63,25.64,19140,0
+ATLCZ.US,D,20250924,000000,25.69,25.75,25.6399,25.65,27992,0
+ATLCZ.US,D,20250925,000000,25.655,25.705,25.645,25.69,23599,0
+ATLCZ.US,D,20250926,000000,25.69,25.72,25.68,25.705,18356,0
+ATLCZ.US,D,20250929,000000,25.72,25.75,25.7035,25.71,29164,0
+ATLCZ.US,D,20250930,000000,25.65,25.83,25.65,25.77,189735,0
+ATLCZ.US,D,20251001,000000,25.26,25.49,25.23,25.27,24561,0
+ATLCZ.US,D,20251002,000000,25.27,25.458,25.21,25.24,36542,0
+ATLCZ.US,D,20251003,000000,25.31,25.35,25.274,25.34,28446,0
+ATLCZ.US,D,20251006,000000,25.35,25.43,25.3,25.3,30531,0
+ATLCZ.US,D,20251007,000000,25.45,25.4599,25.26,25.39,20172,0
+ATLCZ.US,D,20251008,000000,25.35,25.49,25.317,25.49,21010,0
+ATLCZ.US,D,20251009,000000,25.4,25.49,25.26,25.42,27450,0
+ATLCZ.US,D,20251010,000000,25.42,25.67,25.35,25.45,27800,0
+ATLCZ.US,D,20251013,000000,25.59,25.59,25.4,25.52,10417,0
+ATLCZ.US,D,20251014,000000,25.41,25.63,25.41,25.46,11981,0
+ATLCZ.US,D,20251015,000000,25.58,25.58,25.4,25.46,17424,0
+ATLCZ.US,D,20251016,000000,25.46,25.515,25.43,25.45,6988,0
+ATLCZ.US,D,20251017,000000,25.465,25.465,25.28,25.28,9125,0
+ATLCZ.US,D,20251020,000000,25.42,25.45,25.3,25.42,22484,0
+ATLCZ.US,D,20251021,000000,25.4,25.4,25.35,25.3999,8069,0
+ATLCZ.US,D,20251022,000000,25.4,25.45,25.32,25.4,20812,0
+ATLCZ.US,D,20251023,000000,25.595,25.595,25.4,25.4,8836,0
+ATLCZ.US,D,20251024,000000,25.53,25.53,25.36,25.4199,9268,0
+ATLCZ.US,D,20251027,000000,25.41,25.415,25.33,25.415,11553,0
+ATLCZ.US,D,20251028,000000,25.47,25.55,25.37,25.5,2882,0
+ATLCZ.US,D,20251029,000000,25.4,25.525,25.4,25.475,13188,0
+ATLCZ.US,D,20251030,000000,25.515,25.515,25.45,25.45,10799,0
+ATLCZ.US,D,20251031,000000,25.54,25.55,25.39,25.55,15575,0
+ATLCZ.US,D,20251103,000000,25.5501,25.62,25.55,25.571,9017,0
+ATLCZ.US,D,20251104,000000,25.6,25.6,25.4632,25.4632,4541,0
+ATLCZ.US,D,20251105,000000,25.45,25.55,25.4001,25.5475,13500,0
+ATLCZ.US,D,20251106,000000,25.55,25.62,25.5299,25.62,7577,0
+ATLCZ.US,D,20251107,000000,25.62,25.625,25.57,25.6,17922,0
+ATLCZ.US,D,20251110,000000,25.6,25.63,25.49,25.59,14403,0
+ATLCZ.US,D,20251111,000000,25.565,25.63,25.53,25.57,9017,0
+ATLCZ.US,D,20251112,000000,25.552,25.665,25.55,25.665,8321,0
+ATLCZ.US,D,20251113,000000,25.65,25.65,25.6,25.61,6177,0
+ATLCZ.US,D,20251114,000000,25.61,25.61,25.55,25.57,4269,0
+ATLCZ.US,D,20251117,000000,25.56,25.58,25.5401,25.58,6620,0
+ATLCZ.US,D,20251118,000000,25.56,25.57,25.5,25.56,15816,0
+ATLCZ.US,D,20251119,000000,25.5,25.61,25.5,25.61,16106,0
+ATLCZ.US,D,20251120,000000,25.5005,25.558,25.5005,25.55,6632,0
+ATLCZ.US,D,20251121,000000,25.59,25.59,25.4,25.5058,8402,0
+ATLCZ.US,D,20251124,000000,25.4464,25.475,25.39,25.39,30674,0
+ATLCZ.US,D,20251125,000000,25.4,25.44,25.38,25.405,14926,0
+ATLCZ.US,D,20251126,000000,25.45,25.4999,25.38,25.46,7441,0
+ATLCZ.US,D,20251128,000000,25.5,25.51,25.35,25.35,14018,0
+ATLCZ.US,D,20251201,000000,25.37,25.5,25.31,25.31,26188,0
+ATLCZ.US,D,20251202,000000,25.49,25.49,25.33,25.33,20961,0
+ATLCZ.US,D,20251203,000000,25.35,25.4527,25.34,25.34,24749,0
+ATLCZ.US,D,20251204,000000,25.35,25.3679,25.3157,25.32,19601,0
+ATLCZ.US,D,20251205,000000,25.33,25.33,25.28,25.32,21089,0
+ATLCZ.US,D,20251208,000000,25.33,25.3655,25.3,25.33,33687,0
+ATLCZ.US,D,20251209,000000,25.33,25.4,25.31,25.31,36726,0
+ATLCZ.US,D,20251210,000000,25.32,25.3511,25.07,25.29,55359,0
+ATLCZ.US,D,20251211,000000,25.3,25.5146,25.3,25.4,45599,0
+ATLCZ.US,D,20251212,000000,25.4,25.4026,25.25,25.29,50585,0
+ATLCZ.US,D,20251215,000000,25.43,25.61,25.42,25.61,28693,0
+ATLCZ.US,D,20251216,000000,25.525,25.55,25.43,25.48,20805,0
+ATLCZ.US,D,20251217,000000,25.55,25.6999,25.532,25.59,15552,0
+ATLCZ.US,D,20251218,000000,25.58,25.6,25.46,25.53,34605,0
+ATLCZ.US,D,20251219,000000,25.53,25.5455,25.49,25.5,29463,0
+ATLCZ.US,D,20251222,000000,25.63,25.68,25.555,25.65,14449,0
+ATLCZ.US,D,20251223,000000,25.65,25.67,25.6085,25.66,8554,0
+ATLCZ.US,D,20251224,000000,25.67,25.78,25.6699,25.71,8124,0
+ATLCZ.US,D,20251226,000000,25.7,25.74,25.6887,25.73,19393,0
+ATLCZ.US,D,20251229,000000,25.74,25.74,25.67,25.69,17022,0
+ATLCZ.US,D,20251230,000000,25.74,25.76,25.6878,25.76,16459,0
+ATLCZ.US,D,20251231,000000,25.23,25.34,25.23,25.27,53010,0
+ATLCZ.US,D,20260102,000000,25.32,25.37,25.3001,25.34,29302,0
+ATLCZ.US,D,20260105,000000,25.39,25.49,25.37,25.4,29617,0
+ATLCZ.US,D,20260106,000000,25.4,25.4,25.36,25.38,7541,0
+ATLCZ.US,D,20260107,000000,25.4,25.45,25.37,25.45,10177,0
+ATLCZ.US,D,20260108,000000,25.45,25.58,25.4455,25.56,22287,0
+ATLCZ.US,D,20260109,000000,25.6,25.65,25.46,25.46,37506,0
+ATLCZ.US,D,20260112,000000,25.64,25.64,25.39,25.39,42014,0
+ATLCZ.US,D,20260113,000000,25.31,25.52,25.28,25.28,84097,0
+ATLCZ.US,D,20260114,000000,25.32,25.48,25.32,25.46,16448,0
+ATLCZ.US,D,20260115,000000,25.48,25.62,25.4001,25.55,9057,0
+ATLCZ.US,D,20260116,000000,25.55,25.575,25.45,25.52,14273,0
+ATLCZ.US,D,20260120,000000,25.51,25.6199,25.48,25.5,31275,0
+ATLCZ.US,D,20260121,000000,25.5632,25.62,25.5632,25.62,8309,0
+ATLCZ.US,D,20260122,000000,25.7072,25.76,25.63,25.75,12087,0
+ATLCZ.US,D,20260123,000000,25.7005,25.76,25.7005,25.75,11286,0
+ATLCZ.US,D,20260126,000000,25.89,25.89,25.6805,25.8,9114,0
+ATLCZ.US,D,20260127,000000,25.79,25.8,25.71,25.745,17330,0
+ATLCZ.US,D,20260128,000000,25.7636,25.7636,25.56,25.56,36688,0
+ATLCZ.US,D,20260129,000000,25.5,25.57,25.45,25.57,11417,0
+ATLCZ.US,D,20260130,000000,25.62,25.62,25.41,25.55,19525,0
+ATLCZ.US,D,20260202,000000,25.55,25.59,25.45,25.59,11366,0
+ATLCZ.US,D,20260203,000000,25.6,25.605,25.55,25.55,7472,0
+ATLCZ.US,D,20260204,000000,25.46,25.55,25.46,25.48,6328,0
+ATLCZ.US,D,20260205,000000,25.48,25.54,25.45,25.51,13034,0
+ATLCZ.US,D,20260206,000000,25.56,25.56,25.53,25.55,5441,0
+ATLCZ.US,D,20260209,000000,25.56,25.56,25.45,25.56,13432,0
+ATLCZ.US,D,20260210,000000,25.56,25.57,25.53,25.57,8355,0
+ATLCZ.US,D,20260211,000000,25.51,25.57,25.5,25.57,9551,0
+ATLCZ.US,D,20260212,000000,25.57,25.58,25.5501,25.58,5018,0
+ATLCZ.US,D,20260213,000000,25.58,25.59,25.565,25.58,26846,0
+ATLCZ.US,D,20260217,000000,25.58,25.59,25.55,25.57,23965,0
+ATLCZ.US,D,20260218,000000,25.58,25.59,25.57,25.58,33999,0
diff --git a/daily/us/nasdaq stocks/1/atpc.us.txt b/daily/us/nasdaq stocks/1/atpc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..46f61db10da61d88edd91ca1c48866a12b0d14a0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atpc.us.txt	
@@ -0,0 +1,590 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATPC.US,D,20231011,000000,3400,3750,1510,1820,2243.6,0
+ATPC.US,D,20231012,000000,1290,1300,1060,1100,924.228,0
+ATPC.US,D,20231013,000000,1150,1820,1150,1600,3104.42,0
+ATPC.US,D,20231016,000000,1500,1800,1390,1540,413.231,0
+ATPC.US,D,20231017,000000,1460,1590,1410,1410,163.393,0
+ATPC.US,D,20231018,000000,1370,1470.2,1150,1150,282.662,0
+ATPC.US,D,20231019,000000,1170,1200,1090,1110,215.444,0
+ATPC.US,D,20231020,000000,1150,1150,1080.5,1090,62.009,0
+ATPC.US,D,20231023,000000,1110,1120,1060,1069.9,98.803,0
+ATPC.US,D,20231024,000000,1050,1050,950,990,180.864,0
+ATPC.US,D,20231025,000000,1010,1010,810,895,135.188,0
+ATPC.US,D,20231026,000000,900,910,780,780,127.066,0
+ATPC.US,D,20231027,000000,769.9,786.4,735,755.1,46.6489,0
+ATPC.US,D,20231030,000000,800,843.5,760,763.7,36.061,0
+ATPC.US,D,20231031,000000,800,849,770,770,54.685,0
+ATPC.US,D,20231101,000000,799,888.5,785,880,60.952,0
+ATPC.US,D,20231102,000000,900,1150,900,1120,168.737,0
+ATPC.US,D,20231103,000000,1160,1400,1140.1,1210,201.23,0
+ATPC.US,D,20231106,000000,1250,1390,1240,1240,85.532,0
+ATPC.US,D,20231107,000000,1290,1323,1260,1260,66.348,0
+ATPC.US,D,20231108,000000,1280,1339.8,1250,1250,68.067,0
+ATPC.US,D,20231109,000000,1250,1250,1150,1170,50.976,0
+ATPC.US,D,20231110,000000,1170,1170.1,1050,1050,47.942,0
+ATPC.US,D,20231113,000000,1030,1030,900,960,42.931,0
+ATPC.US,D,20231114,000000,930,990,910,910,14.877,0
+ATPC.US,D,20231115,000000,910,945,910,920,23.716,0
+ATPC.US,D,20231116,000000,932.3,990,906.2,906.2,16.279,0
+ATPC.US,D,20231117,000000,941.5,970,910,910,37.384,0
+ATPC.US,D,20231120,000000,910,989.9,900,951.3,31.8269,0
+ATPC.US,D,20231121,000000,1000,1000,951.3,952,35.646,0
+ATPC.US,D,20231122,000000,1000,1220,1000,1190,1005.14,0
+ATPC.US,D,20231124,000000,1200,1230,1120,1160,72.415,0
+ATPC.US,D,20231127,000000,1180,1180,1080,1130,75.218,0
+ATPC.US,D,20231128,000000,1150,1170,1100,1160,18.591,0
+ATPC.US,D,20231129,000000,1160,1220,1110,1168,174.403,0
+ATPC.US,D,20231130,000000,1200,1200,930,960,95.1439,0
+ATPC.US,D,20231201,000000,960,960.1,920,931,46.3889,0
+ATPC.US,D,20231204,000000,940,940,910.1,910.1,15.856,0
+ATPC.US,D,20231205,000000,933.9,933.9,850,850.2,46.786,0
+ATPC.US,D,20231206,000000,850,851.5,800,814.2,23.796,0
+ATPC.US,D,20231207,000000,814,814,750,750,50.242,0
+ATPC.US,D,20231208,000000,750,820,750,750,148.74,0
+ATPC.US,D,20231211,000000,751,770,680,701,159.198,0
+ATPC.US,D,20231212,000000,700,719.9,680,710.6,55.89,0
+ATPC.US,D,20231213,000000,705.9,710,690,690,6.736,0
+ATPC.US,D,20231214,000000,688.6,730,685,730,33.375,0
+ATPC.US,D,20231215,000000,730,730,700,709.9,14.389,0
+ATPC.US,D,20231218,000000,690,690.2,675,675,30.968,0
+ATPC.US,D,20231219,000000,675.1,675.5,650,657.9,20.74,0
+ATPC.US,D,20231220,000000,660,660,631,631.2,106.485,0
+ATPC.US,D,20231221,000000,631.2,750,587.3,670,270.406,0
+ATPC.US,D,20231222,000000,680,680,630,648.5,39.465,0
+ATPC.US,D,20231226,000000,680,720,650,695,56.086,0
+ATPC.US,D,20231227,000000,700,701,652,669,64.749,0
+ATPC.US,D,20231228,000000,638.1,655,622.1,634,67.807,0
+ATPC.US,D,20231229,000000,651.3,651.3,630,639,28.033,0
+ATPC.US,D,20240102,000000,639,640,630,640,11.866,0
+ATPC.US,D,20240103,000000,659,660,640.1,652.5,31.033,0
+ATPC.US,D,20240104,000000,651,651,630,632,25.461,0
+ATPC.US,D,20240105,000000,639,640,605,610,74.324,0
+ATPC.US,D,20240108,000000,610,620,600,600,5.239,0
+ATPC.US,D,20240109,000000,610,623,600,600,21.73,0
+ATPC.US,D,20240110,000000,600,649.9,600,629.7,102.25,0
+ATPC.US,D,20240111,000000,630,630,612.3,615.1,26.958,0
+ATPC.US,D,20240112,000000,615,615,605,610,14.276,0
+ATPC.US,D,20240116,000000,610,611,550,550.8,87.2029,0
+ATPC.US,D,20240117,000000,550,560,480,490,59.9039,0
+ATPC.US,D,20240118,000000,480,501,480,480.1,27.2769,0
+ATPC.US,D,20240119,000000,490,500,470.7,470.7,48.62,0
+ATPC.US,D,20240122,000000,560,570,480,480,66.419,0
+ATPC.US,D,20240123,000000,480,500,472,472,16.75,0
+ATPC.US,D,20240124,000000,480,480,472,472,6.361,0
+ATPC.US,D,20240125,000000,470,470.7,431.2,433,23.9719,0
+ATPC.US,D,20240126,000000,430,452,420,427,47.311,0
+ATPC.US,D,20240129,000000,430,520,420,510,2626.06,0
+ATPC.US,D,20240130,000000,915.8,980,551.7,567,42549.9,0
+ATPC.US,D,20240131,000000,545,699,500,642.3,1964.57,0
+ATPC.US,D,20240201,000000,597.3,650,565,640,560.872,0
+ATPC.US,D,20240202,000000,601,629.9,515,516.5,210.55,0
+ATPC.US,D,20240205,000000,501,549.9,500,512.5,133.532,0
+ATPC.US,D,20240206,000000,500,528,485,495.1,110.291,0
+ATPC.US,D,20240207,000000,480.301,490,460.7,485.1,310.606,0
+ATPC.US,D,20240208,000000,490,490,430,430,178.428,0
+ATPC.US,D,20240209,000000,421.5,450,420,424.4,90.2929,0
+ATPC.US,D,20240212,000000,423.3,434.951,400,412.9,206.1,0
+ATPC.US,D,20240213,000000,410,483,410,464.65,1648.79,0
+ATPC.US,D,20240214,000000,450,490,420.3,430,193.03,0
+ATPC.US,D,20240215,000000,449,450,420,426.2,159.14,0
+ATPC.US,D,20240216,000000,420,430,410,415.3,135.21,0
+ATPC.US,D,20240220,000000,415,420,350,350.6,259.824,0
+ATPC.US,D,20240221,000000,359.5,359.9,350,350,72.383,0
+ATPC.US,D,20240222,000000,347.7,347.7,324.8,331.2,145.931,0
+ATPC.US,D,20240223,000000,325,390,325,347.4,536.844,0
+ATPC.US,D,20240226,000000,360.9,371.7,330,337,67.9,0
+ATPC.US,D,20240227,000000,362.699,362.699,335.1,340.5,24.862,0
+ATPC.US,D,20240228,000000,350,390,340.1,341.5,162.894,0
+ATPC.US,D,20240229,000000,375,385,348.8,367,72.604,0
+ATPC.US,D,20240301,000000,358.4,375,355.8,356.1,32.253,0
+ATPC.US,D,20240304,000000,373,373,349,349,81.1,0
+ATPC.US,D,20240305,000000,349,359.9,340,359,71.907,0
+ATPC.US,D,20240306,000000,340.2,380,340.2,351.2,152.91,0
+ATPC.US,D,20240307,000000,358,358,340.2,351,137.831,0
+ATPC.US,D,20240308,000000,359,373.9,346,357,192.249,0
+ATPC.US,D,20240311,000000,361,370,358,361,64.418,0
+ATPC.US,D,20240312,000000,365,365,356.1,361,55.408,0
+ATPC.US,D,20240313,000000,360,420,356,394.5,315.974,0
+ATPC.US,D,20240314,000000,390.101,410.5,380,398,46.39,0
+ATPC.US,D,20240315,000000,415,415,380,383,14.34,0
+ATPC.US,D,20240318,000000,385,404.2,360,360.6,48.347,0
+ATPC.US,D,20240319,000000,382,382,360,360.1,40.258,0
+ATPC.US,D,20240320,000000,360.2,386.8,350,380,59.288,0
+ATPC.US,D,20240321,000000,370,385,356,381.9,53.824,0
+ATPC.US,D,20240322,000000,373.9,380,367,367,30.947,0
+ATPC.US,D,20240325,000000,364,370,340,340,64.288,0
+ATPC.US,D,20240326,000000,345,355,340,349,111.838,0
+ATPC.US,D,20240327,000000,370,370,345,356,52.011,0
+ATPC.US,D,20240328,000000,355.6,355.9,330,330,117.9,0
+ATPC.US,D,20240401,000000,336.7,336.7,313,314.4,62.777,0
+ATPC.US,D,20240402,000000,315,325,312,319,38.62,0
+ATPC.US,D,20240403,000000,320,323.011,311,312,42.205,0
+ATPC.US,D,20240404,000000,312.001,319,311,311,13.004,0
+ATPC.US,D,20240405,000000,311.5,320,310,312,48.721,0
+ATPC.US,D,20240408,000000,313.2,313.2,283,296,56.604,0
+ATPC.US,D,20240409,000000,300,300,280,283,42.73,0
+ATPC.US,D,20240410,000000,280,280,259,279.9,54.118,0
+ATPC.US,D,20240411,000000,260,279,242.2,242.2,138.149,0
+ATPC.US,D,20240412,000000,238,250,210,242.5,103.827,0
+ATPC.US,D,20240415,000000,225,242.3,225,230,34.696,0
+ATPC.US,D,20240416,000000,238,242.2,210,232.5,82.279,0
+ATPC.US,D,20240417,000000,210,235.2,210,230.5,5.55,0
+ATPC.US,D,20240418,000000,224.6,240,210,240,197.761,0
+ATPC.US,D,20240419,000000,230,250,230,249,33.674,0
+ATPC.US,D,20240422,000000,250.1,254,248.9,249.5,43.272,0
+ATPC.US,D,20240423,000000,249.5,260,249.5,249.5,22.779,0
+ATPC.US,D,20240424,000000,257.975,257.975,249.2,253.8,6.012,0
+ATPC.US,D,20240425,000000,246,246,235.9,241,21.663,0
+ATPC.US,D,20240426,000000,220,239.899,220,221.1,79.401,0
+ATPC.US,D,20240429,000000,223.163,228,221,228,9.085,0
+ATPC.US,D,20240430,000000,224.7,249.9,218.2,247.9,152.097,0
+ATPC.US,D,20240501,000000,248,320,237,299.5,454.236,0
+ATPC.US,D,20240502,000000,314.4,328,280.001,304.1,305.918,0
+ATPC.US,D,20240503,000000,271.6,300,263,274.2,114.056,0
+ATPC.US,D,20240506,000000,260,280.8,245.1,247.7,2114.6,0
+ATPC.US,D,20240507,000000,247,255,214,240,551.274,0
+ATPC.US,D,20240508,000000,237.1,254.899,220.1,235.5,95.882,0
+ATPC.US,D,20240509,000000,235,287,230,285.1,164.576,0
+ATPC.US,D,20240510,000000,285.2,285.2,244.75,244.75,49.488,0
+ATPC.US,D,20240513,000000,250,250,238.4,238.4,39.038,0
+ATPC.US,D,20240514,000000,244.1,249.3,238,241.5,10.86,0
+ATPC.US,D,20240515,000000,250,250,241,241.5,16.599,0
+ATPC.US,D,20240516,000000,240.001,264.5,240,244,292.48,0
+ATPC.US,D,20240517,000000,266,285,250.1,255,82.696,0
+ATPC.US,D,20240520,000000,267.5,267.5,250,250,25.012,0
+ATPC.US,D,20240521,000000,259.6,265,250.2,257,158.465,0
+ATPC.US,D,20240522,000000,258.9,263,252,257.099,18.956,0
+ATPC.US,D,20240523,000000,255,262.7,251,262.7,37.403,0
+ATPC.US,D,20240524,000000,262.6,299.5,256.1,278.1,306.332,0
+ATPC.US,D,20240528,000000,270,278.1,258,274.5,36.913,0
+ATPC.US,D,20240529,000000,274,274,258.4,261.5,70.846,0
+ATPC.US,D,20240530,000000,255,270.5,255,255,30.894,0
+ATPC.US,D,20240531,000000,260,264.5,245,250,81.548,0
+ATPC.US,D,20240603,000000,256.5,400,256.5,310,6008.94,0
+ATPC.US,D,20240604,000000,288,305,255.7,260.2,878.696,0
+ATPC.US,D,20240605,000000,252.4,269,245,250.6,223.512,0
+ATPC.US,D,20240606,000000,262.001,270,235,250,195.221,0
+ATPC.US,D,20240607,000000,241,260,232,260,84.471,0
+ATPC.US,D,20240610,000000,250,252.501,231,242,183.754,0
+ATPC.US,D,20240611,000000,241.5,241.5,230,235.2,72.513,0
+ATPC.US,D,20240612,000000,235.2,242,225,231,129.927,0
+ATPC.US,D,20240613,000000,225,249.3,225,226,70.614,0
+ATPC.US,D,20240614,000000,221,247,221,228,94.51,0
+ATPC.US,D,20240617,000000,228,244,215,220,125.182,0
+ATPC.US,D,20240618,000000,220,224.5,220,221,22.039,0
+ATPC.US,D,20240620,000000,227,227,209,213,137.115,0
+ATPC.US,D,20240621,000000,212,239,212,219,292.77,0
+ATPC.US,D,20240624,000000,219,223,211.5,220,131.399,0
+ATPC.US,D,20240625,000000,220,230,220,220.1,39.851,0
+ATPC.US,D,20240626,000000,216,220,215,215,5.16,0
+ATPC.US,D,20240627,000000,211,219,202,217.899,59.534,0
+ATPC.US,D,20240628,000000,216,239,210,212.2,124.736,0
+ATPC.US,D,20240701,000000,212.1,220,203.7,209,93.943,0
+ATPC.US,D,20240702,000000,208.9,210,190.3,200.2,126.515,0
+ATPC.US,D,20240703,000000,200.1,200.1,190.3,200,13.523,0
+ATPC.US,D,20240705,000000,200,204,196,200.2,49.544,0
+ATPC.US,D,20240708,000000,200.1,205,198,205,65.182,0
+ATPC.US,D,20240709,000000,200.5,200.5,193.3,200,26.325,0
+ATPC.US,D,20240710,000000,199.9,209.1,192,209.1,26.461,0
+ATPC.US,D,20240711,000000,203,204.9,194.7,200,59.023,0
+ATPC.US,D,20240712,000000,200,205,199.9,200,11.19,0
+ATPC.US,D,20240715,000000,196,200,190,199.1,43.7739,0
+ATPC.US,D,20240716,000000,192,215.6,192,199,99.702,0
+ATPC.US,D,20240717,000000,192,200,190,200,30.444,0
+ATPC.US,D,20240718,000000,199.1,200,191,192,29.962,0
+ATPC.US,D,20240719,000000,198.8,200,152.5,165,203.33,0
+ATPC.US,D,20240722,000000,150,161,131.6,143,627.592,0
+ATPC.US,D,20240723,000000,330,340,185.6,215,107368,0
+ATPC.US,D,20240724,000000,160,181.8,135,159,7117.1,0
+ATPC.US,D,20240725,000000,150,150,106.3,110.7,8965.54,0
+ATPC.US,D,20240726,000000,112,120,105.9,108,10730.4,0
+ATPC.US,D,20240729,000000,109,109.1,76.7,87.5,7128.84,0
+ATPC.US,D,20240730,000000,127,298.1,126.9,135,198444,0
+ATPC.US,D,20240731,000000,130,130,105.7,115.7,10348.3,0
+ATPC.US,D,20240801,000000,117.3,245,117.3,158,138413,0
+ATPC.US,D,20240802,000000,144,152,119,147,10092.2,0
+ATPC.US,D,20240805,000000,121,137.4,115,120.1,3749.56,0
+ATPC.US,D,20240806,000000,156.2,156.2,125,133.7,32024.8,0
+ATPC.US,D,20240807,000000,128.9,132,122.6,125.9,3060.12,0
+ATPC.US,D,20240808,000000,127.6,128,120,120,1894.61,0
+ATPC.US,D,20240809,000000,124.1,126,121.3,123.5,1029.64,0
+ATPC.US,D,20240812,000000,120.3,124.3,116.5,122,1342.38,0
+ATPC.US,D,20240813,000000,122,124,112.1,114.7,2349.34,0
+ATPC.US,D,20240814,000000,113,116.1,100.3,105.9,1951.34,0
+ATPC.US,D,20240815,000000,99.3,104.8,95,98.3,11073.1,0
+ATPC.US,D,20240816,000000,99.3,106.9,96.1,103.287,1140.94,0
+ATPC.US,D,20240819,000000,97.1,103,96.1,100,1971.94,0
+ATPC.US,D,20240820,000000,97,102.5,97,101.7,1098.17,0
+ATPC.US,D,20240821,000000,101.1,104.4,95.1,97,1696.85,0
+ATPC.US,D,20240822,000000,97,100,94,97.8,544.488,0
+ATPC.US,D,20240823,000000,96,112.3,96,101.5,2028.96,0
+ATPC.US,D,20240826,000000,97.7,109,97.7,101,830.802,0
+ATPC.US,D,20240827,000000,120,125.1,110,118.5,22741.2,0
+ATPC.US,D,20240828,000000,80,95,79,83.5,9104.06,0
+ATPC.US,D,20240829,000000,80,88.2,79,79.6,3824.76,0
+ATPC.US,D,20240830,000000,119.5,174.5,103,127.5,1597830,0
+ATPC.US,D,20240903,000000,106,106.5,81.5,81.5,32093.2,0
+ATPC.US,D,20240904,000000,76,97.5,75.5,87,20291.7,0
+ATPC.US,D,20240905,000000,84.5,97,83,91,6600.38,0
+ATPC.US,D,20240906,000000,88.5,94.5,81,83,5472.48,0
+ATPC.US,D,20240909,000000,87.5,87.5,77.5,78.5,2384.66,0
+ATPC.US,D,20240910,000000,78.5,80.49,74.5,75.5,1710.6,0
+ATPC.US,D,20240911,000000,73,75.05,71.5,72,1809.56,0
+ATPC.US,D,20240912,000000,77,77,68,72.5,2035.26,0
+ATPC.US,D,20240913,000000,121.5,147.5,80.5,87.5,1607213,0
+ATPC.US,D,20240916,000000,111,122.5,99,112.5,180513,0
+ATPC.US,D,20240917,000000,107.5,118.5,90,102.5,18586.9,0
+ATPC.US,D,20240918,000000,103.5,108.5,95.5,101.5,4171.9,0
+ATPC.US,D,20240919,000000,102,106.925,92,96,8045.72,0
+ATPC.US,D,20240920,000000,98.5,98.5,94.5,96,1907.26,0
+ATPC.US,D,20240923,000000,97,99.5,94.5,95,1684.96,0
+ATPC.US,D,20240924,000000,93,99,93,97,1211.38,0
+ATPC.US,D,20240925,000000,97,97.995,93.5,96,1170.32,0
+ATPC.US,D,20240926,000000,96.5,97.5,94,96,1038.22,0
+ATPC.US,D,20240927,000000,95.5,97,94.5,95.5,1010.08,0
+ATPC.US,D,20240930,000000,96,102,96,97.5,1477.02,0
+ATPC.US,D,20241001,000000,97.5,97.52,93,94,1615.52,0
+ATPC.US,D,20241002,000000,93,94,88.5,90,686.4,0
+ATPC.US,D,20241003,000000,90,91.7,86.05,87,590.7,0
+ATPC.US,D,20241004,000000,87.5,92.5,87.5,91,1033.66,0
+ATPC.US,D,20241007,000000,91,91,82,85,799.14,0
+ATPC.US,D,20241008,000000,85.5,85.505,82.5,83,536.68,0
+ATPC.US,D,20241009,000000,82,90,82,87.5,978.06,0
+ATPC.US,D,20241010,000000,86,86,82,83,405.92,0
+ATPC.US,D,20241011,000000,81,86,80.5,82.5,1279.28,0
+ATPC.US,D,20241014,000000,82.5,87.5,82.5,87,819.9,0
+ATPC.US,D,20241015,000000,86,87,81.5,83.5,297.92,0
+ATPC.US,D,20241016,000000,82.5,86.5,80.005,80.5,2615.26,0
+ATPC.US,D,20241017,000000,80.5,87,80.5,85.5,1692.02,0
+ATPC.US,D,20241018,000000,83.5,84.5,80.5,82,454.24,0
+ATPC.US,D,20241021,000000,80.5,82,80,81,480.28,0
+ATPC.US,D,20241022,000000,80,81,76.5,77.5,495.4,0
+ATPC.US,D,20241023,000000,79,80.5,76,77.5,673.24,0
+ATPC.US,D,20241024,000000,79.5,79.5,77.005,77.5,219.56,0
+ATPC.US,D,20241025,000000,77.5,99.75,77.5,98,14399.8,0
+ATPC.US,D,20241028,000000,102.5,112,81,95,71225.2,0
+ATPC.US,D,20241029,000000,90,90,80.005,83.5,5018.88,0
+ATPC.US,D,20241030,000000,82.5,92,82.5,89,2187.72,0
+ATPC.US,D,20241031,000000,90.5,90.5,80.5,85,1224.3,0
+ATPC.US,D,20241101,000000,87,88.125,82.005,84.5,326.76,0
+ATPC.US,D,20241104,000000,85.5,85.75,81,82.5,774.06,0
+ATPC.US,D,20241105,000000,83,84.995,74,77.75,1629.86,0
+ATPC.US,D,20241106,000000,77.5,79.03,74,74.5,993.34,0
+ATPC.US,D,20241107,000000,76.5,82,74,76,628.54,0
+ATPC.US,D,20241108,000000,75,76.5,74,74.5,525.12,0
+ATPC.US,D,20241111,000000,74.5,78.5,74,77.25,425.86,0
+ATPC.US,D,20241112,000000,78.5,79,74.26,77,630.76,0
+ATPC.US,D,20241113,000000,73,76,72.5,74,197.68,0
+ATPC.US,D,20241114,000000,73.5,76.5,71,71,556.48,0
+ATPC.US,D,20241115,000000,75.5,79,71,72.5,343.84,0
+ATPC.US,D,20241118,000000,70.5,72.005,69.5,71,526.06,0
+ATPC.US,D,20241119,000000,70,71.5,69.5,70,239.86,0
+ATPC.US,D,20241120,000000,70.5,72.5,69.5,72,827,0
+ATPC.US,D,20241121,000000,72.5,76,72.385,76,125.32,0
+ATPC.US,D,20241122,000000,76,76,72.1,72.805,267.24,0
+ATPC.US,D,20241125,000000,71.5,80,71.5,79.5,1387,0
+ATPC.US,D,20241126,000000,84,84,76.765,78,311.78,0
+ATPC.US,D,20241127,000000,80,80,74,77.5,431.64,0
+ATPC.US,D,20241129,000000,79,79,75.005,77,1309.8,0
+ATPC.US,D,20241202,000000,77.5,81.5,76.5,79.5,496.54,0
+ATPC.US,D,20241203,000000,75.05,80,75.05,78,114.96,0
+ATPC.US,D,20241204,000000,77.5,81.5,77.5,77.5,114.48,0
+ATPC.US,D,20241205,000000,77.5,80.5,77.5,79,291.56,0
+ATPC.US,D,20241206,000000,77.5,79.25,73,74.25,212.26,0
+ATPC.US,D,20241209,000000,73.5,77.035,70.77,71,307.52,0
+ATPC.US,D,20241210,000000,70,72.5,70,72,159.38,0
+ATPC.US,D,20241211,000000,70,80,70,72,489.9,0
+ATPC.US,D,20241212,000000,74.5,74.5,70,72.5,198,0
+ATPC.US,D,20241213,000000,72.75,72.75,69.5,71.5,134.14,0
+ATPC.US,D,20241216,000000,68,70,56.5,62.5,989.06,0
+ATPC.US,D,20241217,000000,60.5,62,58.015,58.5,246.02,0
+ATPC.US,D,20241218,000000,60,61.495,55.5,56.5,299.22,0
+ATPC.US,D,20241219,000000,56,61.75,56,59.5,389.26,0
+ATPC.US,D,20241220,000000,61,78,61,72.5,2533.42,0
+ATPC.US,D,20241223,000000,71,73.5,55,68,90663,0
+ATPC.US,D,20241224,000000,63,66.995,57.545,60.5,1733.38,0
+ATPC.US,D,20241226,000000,58.5,61.5,57,59.5,1265.82,0
+ATPC.US,D,20241227,000000,58.505,59.495,55,57.5,1332.36,0
+ATPC.US,D,20241230,000000,55.5,59.25,53.465,58,1308.96,0
+ATPC.US,D,20241231,000000,57.5,60.5,55.5,59,881.68,0
+ATPC.US,D,20250102,000000,61.5,61.5,57,58,468.66,0
+ATPC.US,D,20250103,000000,58,61.5,56,61.5,828.5,0
+ATPC.US,D,20250106,000000,62.5,65,59,61.5,1392,0
+ATPC.US,D,20250107,000000,62,62.5,60,60,665.08,0
+ATPC.US,D,20250108,000000,61,61,57.5,58.5,707.46,0
+ATPC.US,D,20250110,000000,59,65,58,63,2925.5,0
+ATPC.US,D,20250113,000000,109.5,146.5,89.5,98.5,1683264,0
+ATPC.US,D,20250114,000000,74,75,66,67.5,25291.6,0
+ATPC.US,D,20250115,000000,66,73,66,68,6776.26,0
+ATPC.US,D,20250116,000000,69,69.5,63,64,6070.08,0
+ATPC.US,D,20250117,000000,66,73,64,66.5,5370.8,0
+ATPC.US,D,20250121,000000,76,83,73.5,75,16720.4,0
+ATPC.US,D,20250122,000000,75,76,70,73,2705.16,0
+ATPC.US,D,20250123,000000,73,96.495,69,84,24496,0
+ATPC.US,D,20250124,000000,93.5,105,80,82,13468.7,0
+ATPC.US,D,20250127,000000,76,79,72.5,76,2956.96,0
+ATPC.US,D,20250128,000000,76,76,70,73,2663.48,0
+ATPC.US,D,20250129,000000,70.5,70.84,66.5,66.5,2628.5,0
+ATPC.US,D,20250130,000000,72,77.5,69,71.5,6100.72,0
+ATPC.US,D,20250131,000000,71.5,72,68.5,70,2493.44,0
+ATPC.US,D,20250203,000000,70.5,70.5,66.5,69.5,3030.42,0
+ATPC.US,D,20250204,000000,70,70,66,68.5,1838.8,0
+ATPC.US,D,20250205,000000,69.5,69.5,64,64,2076.62,0
+ATPC.US,D,20250206,000000,68.5,68.5,64,65.5,725.18,0
+ATPC.US,D,20250207,000000,64,65.25,63.5,63.5,1177.9,0
+ATPC.US,D,20250210,000000,63.5,64.5,45.005,52,7906.38,0
+ATPC.US,D,20250211,000000,48.5,52.8,48.5,50,898.68,0
+ATPC.US,D,20250212,000000,50,50.5,45.055,46.5,1733.64,0
+ATPC.US,D,20250213,000000,45.105,47.5,45.105,46,1470.08,0
+ATPC.US,D,20250214,000000,45.3,49.35,45.3,47.5,868.14,0
+ATPC.US,D,20250218,000000,46.25,48.5,46.25,47.6,570.62,0
+ATPC.US,D,20250219,000000,45.6,47.5,45.6,46.65,680.96,0
+ATPC.US,D,20250220,000000,45.01,48.49,45.01,46.515,618.58,0
+ATPC.US,D,20250221,000000,47.395,47.4,46.005,46.8,240.58,0
+ATPC.US,D,20250224,000000,74.5,113.5,57.5,80,1529786,0
+ATPC.US,D,20250225,000000,60,62.5,48.49,58,34386.7,0
+ATPC.US,D,20250226,000000,56.5,64,52,52,8388.3,0
+ATPC.US,D,20250227,000000,52,56.5,49,50.5,4629,0
+ATPC.US,D,20250228,000000,49.945,52.5,49,50.5,1891.8,0
+ATPC.US,D,20250303,000000,50.5,52.5,50,50,1993.54,0
+ATPC.US,D,20250304,000000,51.5,54,50.5,54,1207.3,0
+ATPC.US,D,20250305,000000,47.24,57,47,54.5,6376.82,0
+ATPC.US,D,20250306,000000,54.5,55,51.5,54,956,0
+ATPC.US,D,20250307,000000,54,54,51,52.5,646.84,0
+ATPC.US,D,20250310,000000,55,55.5,52.75,53.5,2691.26,0
+ATPC.US,D,20250311,000000,54,55.5,51,54,1370.74,0
+ATPC.US,D,20250312,000000,55,55,50,50.5,1824.28,0
+ATPC.US,D,20250313,000000,52.5,52.5,50,50.5,1453.3,0
+ATPC.US,D,20250314,000000,51,51,50,51,503.4,0
+ATPC.US,D,20250317,000000,51,52,51,51,732.16,0
+ATPC.US,D,20250318,000000,52,52,51,51.5,282.8,0
+ATPC.US,D,20250319,000000,53.5,53.5,51.5,51.5,1103.52,0
+ATPC.US,D,20250320,000000,53,53,51,51,1028.84,0
+ATPC.US,D,20250321,000000,52,52.5,51,52.5,1626.54,0
+ATPC.US,D,20250324,000000,52.5,53.5,52,53,776.16,0
+ATPC.US,D,20250325,000000,52,54,51.25,52,1399.1,0
+ATPC.US,D,20250326,000000,54.5,54.5,51.25,51.5,1062.48,0
+ATPC.US,D,20250327,000000,52.5,55.5,52.5,55.5,1622.92,0
+ATPC.US,D,20250328,000000,54.14,60,54.14,58.5,1854.74,0
+ATPC.US,D,20250331,000000,65.5,66,60,64,3838.5,0
+ATPC.US,D,20250401,000000,60.5,64.485,60.5,63.5,1756.94,0
+ATPC.US,D,20250402,000000,65,65,62.5,64.5,1162.86,0
+ATPC.US,D,20250403,000000,102.505,108,55.5,64,704338,0
+ATPC.US,D,20250404,000000,60.5,68.4,50,61,31251.6,0
+ATPC.US,D,20250407,000000,56.5,85.995,56.5,77,69577.8,0
+ATPC.US,D,20250408,000000,72,84,69.5,77,18538,0
+ATPC.US,D,20250409,000000,74.5,79,66,67.5,13528,0
+ATPC.US,D,20250410,000000,65,68.75,65,66,5420.76,0
+ATPC.US,D,20250411,000000,64.5,68.5,61.25,66,7639.62,0
+ATPC.US,D,20250414,000000,66.5,71.5,64,71,4876.68,0
+ATPC.US,D,20250415,000000,70.5,79,66.51,77,7566.82,0
+ATPC.US,D,20250416,000000,78,81.5,76,79.5,4660.96,0
+ATPC.US,D,20250417,000000,81.5,100,80.25,93.5,19372.7,0
+ATPC.US,D,20250421,000000,98.5,105,90,103.5,8590.34,0
+ATPC.US,D,20250422,000000,104.5,127.995,103.75,122.5,14075.7,0
+ATPC.US,D,20250423,000000,126.5,128.25,110,118.5,9961.1,0
+ATPC.US,D,20250424,000000,112.555,115,105.01,111,4542.84,0
+ATPC.US,D,20250425,000000,110,114.995,108.5,110.5,1230.8,0
+ATPC.US,D,20250428,000000,111,120.5,110,119,2110.4,0
+ATPC.US,D,20250429,000000,119.5,122.401,114.95,121,2320.82,0
+ATPC.US,D,20250430,000000,117.5,119.46,110.505,115,1762.96,0
+ATPC.US,D,20250501,000000,114,123,114,117,2122.86,0
+ATPC.US,D,20250502,000000,115,115,95.535,99,3530.96,0
+ATPC.US,D,20250505,000000,99.5,115,99.5,104.5,2216.12,0
+ATPC.US,D,20250506,000000,107.5,110,100,102.5,1263.14,0
+ATPC.US,D,20250507,000000,101.5,101.5,85,85.5,2907.84,0
+ATPC.US,D,20250508,000000,84,85.5,75,78,2430.86,0
+ATPC.US,D,20250509,000000,80,81,75.005,78,1784.16,0
+ATPC.US,D,20250512,000000,80,86.5,79,82.5,1466.34,0
+ATPC.US,D,20250513,000000,85,103,83.5,101,4051.82,0
+ATPC.US,D,20250514,000000,93.5,106.5,93.5,105,2889.6,0
+ATPC.US,D,20250515,000000,106,109.5,60.46,75,9749.96,0
+ATPC.US,D,20250516,000000,78,102.5,78,102.5,9924.74,0
+ATPC.US,D,20250519,000000,101.5,102.5,95,101.5,3054.52,0
+ATPC.US,D,20250520,000000,101.5,109.5,99.005,107.5,3135.54,0
+ATPC.US,D,20250521,000000,109,109.1,95,104.5,3695.84,0
+ATPC.US,D,20250522,000000,105,119,100,111.5,4630.2,0
+ATPC.US,D,20250523,000000,108,119,96,103,4884.14,0
+ATPC.US,D,20250527,000000,107,107,84,91.5,5420.6,0
+ATPC.US,D,20250528,000000,93.5,99.5,88.335,93,3402.46,0
+ATPC.US,D,20250529,000000,90.5,99.265,85,87.5,1194.58,0
+ATPC.US,D,20250530,000000,90,90,77.5,86.5,2024.38,0
+ATPC.US,D,20250602,000000,85.5,85.5,78,79.65,2355.06,0
+ATPC.US,D,20250603,000000,79.5,81,77,80.5,1517.88,0
+ATPC.US,D,20250604,000000,79,83.05,75.675,76.5,2509.5,0
+ATPC.US,D,20250605,000000,75,78.675,72,72.5,1092.74,0
+ATPC.US,D,20250606,000000,75,78,72.605,76.5,1215.72,0
+ATPC.US,D,20250609,000000,75.5,77.5,74.805,75,501.88,0
+ATPC.US,D,20250610,000000,74.5,79.5,73,78.5,656.74,0
+ATPC.US,D,20250611,000000,76.5,85.355,74,77.5,500.98,0
+ATPC.US,D,20250612,000000,77.5,80,76.5,76.5,445.6,0
+ATPC.US,D,20250613,000000,75,84.5,74.5,83.5,2453.46,0
+ATPC.US,D,20250616,000000,84.5,84.5,77,79.5,725,0
+ATPC.US,D,20250617,000000,78.125,82,72.74,75.5,509.92,0
+ATPC.US,D,20250618,000000,74,77.34,74,76.3,311.82,0
+ATPC.US,D,20250620,000000,79.33,79.33,73.71,78.5,116.36,0
+ATPC.US,D,20250623,000000,74,77.96,67.5,68.5,3272.24,0
+ATPC.US,D,20250624,000000,66.5,69.5,65,65,2392.14,0
+ATPC.US,D,20250625,000000,64,66.78,63,63,1937.88,0
+ATPC.US,D,20250626,000000,63.5,66,62.5,64.5,1298.04,0
+ATPC.US,D,20250627,000000,66,69,64,66,1501.66,0
+ATPC.US,D,20250630,000000,63.5,68,63,66,785.66,0
+ATPC.US,D,20250701,000000,67,68.425,64,66.5,301.22,0
+ATPC.US,D,20250702,000000,66.5,69.5,66.215,69,421.86,0
+ATPC.US,D,20250703,000000,67.5,69,67.25,68,321.64,0
+ATPC.US,D,20250707,000000,65.5,72.5,65.5,69.75,880.12,0
+ATPC.US,D,20250708,000000,69.5,72.26,68.5,69.4,2781.42,0
+ATPC.US,D,20250709,000000,69.5,73.25,68.25,71.25,833.24,0
+ATPC.US,D,20250710,000000,70.75,72,69.25,70.5,220.74,0
+ATPC.US,D,20250711,000000,69,75.25,69,74.4,828.88,0
+ATPC.US,D,20250714,000000,75,75,68.5,68.75,608.98,0
+ATPC.US,D,20250715,000000,68.5,71.25,66.5,68.5,905.26,0
+ATPC.US,D,20250716,000000,68,69.97,67.25,67.5,179.14,0
+ATPC.US,D,20250717,000000,68,73.905,68,71,456.72,0
+ATPC.US,D,20250718,000000,67.5,71.0569,64,64.5,1269,0
+ATPC.US,D,20250721,000000,64.5,68.995,64.5,65,1362.36,0
+ATPC.US,D,20250722,000000,65.5,67.5,65.5,67.5,84.2,0
+ATPC.US,D,20250723,000000,67.25,74,67.25,73.5,694.6,0
+ATPC.US,D,20250724,000000,70,72.44,67.995,68.5,1451.76,0
+ATPC.US,D,20250725,000000,68,69.5,63,65.58,1945.34,0
+ATPC.US,D,20250728,000000,66,67.08,64,66.525,1329.8,0
+ATPC.US,D,20250729,000000,65,66.84,62,63.7,1641.68,0
+ATPC.US,D,20250730,000000,65.75,67.5,64,64.3,462.24,0
+ATPC.US,D,20250731,000000,65,67.065,64,64,576.18,0
+ATPC.US,D,20250801,000000,62.5,68,62.5,67.3,744.58,0
+ATPC.US,D,20250804,000000,67.5,72,67.25,69.5,939.04,0
+ATPC.US,D,20250805,000000,68,70.5,67.5,70.5,245.76,0
+ATPC.US,D,20250806,000000,67.5,70.5,66.975,68.75,1505.48,0
+ATPC.US,D,20250807,000000,68.5,70.425,66,67.25,512.84,0
+ATPC.US,D,20250808,000000,69,69,67.03,68.25,816.94,0
+ATPC.US,D,20250811,000000,67.5,68.37,67.5,68,103.54,0
+ATPC.US,D,20250812,000000,67.745,68.705,67.5,68.5,202.78,0
+ATPC.US,D,20250813,000000,68.5,69.5,64.7,64.7,2101.46,0
+ATPC.US,D,20250814,000000,63.5,67,60,60.5,4157.84,0
+ATPC.US,D,20250815,000000,62.535,63.88,62.5,63,220.24,0
+ATPC.US,D,20250818,000000,62,66.5,61,65.5,855.86,0
+ATPC.US,D,20250819,000000,63.5,68,63,64,468.46,0
+ATPC.US,D,20250820,000000,64,67,62,65,1068.22,0
+ATPC.US,D,20250821,000000,63.85,67,63,65.5,1215.14,0
+ATPC.US,D,20250822,000000,63.5,67.96,62.5,66,938.98,0
+ATPC.US,D,20250825,000000,65,69.5,63,66.25,1057.9,0
+ATPC.US,D,20250826,000000,65,68.25,65,67.5,116.28,0
+ATPC.US,D,20250827,000000,69,72,66.075,69.25,1933.84,0
+ATPC.US,D,20250828,000000,66.5,69.25,66,67.25,587.08,0
+ATPC.US,D,20250829,000000,66.94,69,65.5,65.5,560.44,0
+ATPC.US,D,20250902,000000,65.525,67.5,65.5,66,313.02,0
+ATPC.US,D,20250903,000000,65,66,65,65.75,717.86,0
+ATPC.US,D,20250904,000000,65,66,65,66,349.82,0
+ATPC.US,D,20250905,000000,67.69,67.69,63,64.5,502.16,0
+ATPC.US,D,20250908,000000,64.5,66.07,64.5,64.5,144.98,0
+ATPC.US,D,20250909,000000,64.365,66.75,63.5,64.5,222.32,0
+ATPC.US,D,20250910,000000,66.54,66.54,64,66.5,498.7,0
+ATPC.US,D,20250911,000000,66.5,69,65,67,320.4,0
+ATPC.US,D,20250912,000000,65.375,67,65.375,66,155.14,0
+ATPC.US,D,20250915,000000,67.5,67.5,64,64,575.16,0
+ATPC.US,D,20250916,000000,64.22,66,64,66,97.68,0
+ATPC.US,D,20250917,000000,65,65.06,64,64,351.2,0
+ATPC.US,D,20250918,000000,64,66,63.75,64,668.92,0
+ATPC.US,D,20250919,000000,64.75,66.5,64,64.5,148.34,0
+ATPC.US,D,20250922,000000,64,64,63.035,63.5,789.14,0
+ATPC.US,D,20250923,000000,64.005,64.005,63,63.5,120.74,0
+ATPC.US,D,20250924,000000,62.5,65,62.5,64,255.18,0
+ATPC.US,D,20250925,000000,64,64.5,64,64.5,47.32,0
+ATPC.US,D,20250926,000000,67.26,67.44,60.995,63.5,750.1,0
+ATPC.US,D,20250929,000000,62.5,63,62.135,62.5,261.5,0
+ATPC.US,D,20250930,000000,62,65,61,63.25,739.6,0
+ATPC.US,D,20251001,000000,62.5,62.5,60,60.5,646.74,0
+ATPC.US,D,20251002,000000,62,62.5,58.5,58.5,1203.7,0
+ATPC.US,D,20251003,000000,59.5,59.5,57.25,58.25,1503.86,0
+ATPC.US,D,20251006,000000,58.005,61.5,55,61.5,1143.96,0
+ATPC.US,D,20251007,000000,58,59,57.57,58.25,137.06,0
+ATPC.US,D,20251008,000000,60,61.08,58.5,58.5,227.32,0
+ATPC.US,D,20251009,000000,59.905,60,59,60,192.22,0
+ATPC.US,D,20251010,000000,60,60,56.75,57,368.08,0
+ATPC.US,D,20251013,000000,57.055,63.5,57,61.5,1089.16,0
+ATPC.US,D,20251014,000000,61,61,59,61,252.7,0
+ATPC.US,D,20251015,000000,62,68.5,61,64,7280.4,0
+ATPC.US,D,20251016,000000,64,65,61.5,62,436.46,0
+ATPC.US,D,20251017,000000,61.5,61.5,57.75,59,981.16,0
+ATPC.US,D,20251020,000000,60,63,59,60.75,574.56,0
+ATPC.US,D,20251021,000000,61.585,63.5,60.215,60.5,745.02,0
+ATPC.US,D,20251022,000000,60.89,62.5,60,60,463.14,0
+ATPC.US,D,20251023,000000,60.005,63.5,60,62.5,802.88,0
+ATPC.US,D,20251024,000000,60,63,60,63,461.12,0
+ATPC.US,D,20251027,000000,62.5,63,60.5,63,237.8,0
+ATPC.US,D,20251028,000000,63,64,61.25,62,68.06,0
+ATPC.US,D,20251029,000000,62,62,60,61,265.62,0
+ATPC.US,D,20251030,000000,60.5,61,58.5,59.5,383.6,0
+ATPC.US,D,20251031,000000,59.5,60,58.92,60,88.9,0
+ATPC.US,D,20251103,000000,61,62.5,60,60.5,525.82,0
+ATPC.US,D,20251104,000000,61.5,67.5,59,62,2451.24,0
+ATPC.US,D,20251105,000000,61.695,63.25,59.5,61,1024.26,0
+ATPC.US,D,20251106,000000,62,64.98,61.5,62,273.88,0
+ATPC.US,D,20251107,000000,62.095,62.5,60.29,61.75,444.78,0
+ATPC.US,D,20251110,000000,61.5,64,61,61.5,696.34,0
+ATPC.US,D,20251111,000000,61.5,68,61.5,65,1114.6,0
+ATPC.US,D,20251112,000000,65,69,65,69,393.44,0
+ATPC.US,D,20251113,000000,65,70.5,65,69,639.36,0
+ATPC.US,D,20251114,000000,66.5,72.5,59,67,2155.26,0
+ATPC.US,D,20251117,000000,65,67.5,62.75,65,1372.26,0
+ATPC.US,D,20251118,000000,63.5,64.5,62.5,63.5,206.66,0
+ATPC.US,D,20251119,000000,63.505,65.505,63.505,65,530.64,0
+ATPC.US,D,20251120,000000,65.75,67,63.5,65.5,541.06,0
+ATPC.US,D,20251121,000000,63.995,64.5,62.5,64.5,423.34,0
+ATPC.US,D,20251124,000000,64,64,63,63,186.36,0
+ATPC.US,D,20251125,000000,61.5,62.75,59.655,60.75,249.68,0
+ATPC.US,D,20251126,000000,63.5,65.25,63.5,65.25,706.4,0
+ATPC.US,D,20251128,000000,65,69.035,64.5,64.5,1277.38,0
+ATPC.US,D,20251201,000000,67.5,68,64,66,1025.26,0
+ATPC.US,D,20251202,000000,65,66,64,64.5,747.9,0
+ATPC.US,D,20251204,000000,61.75,63.5,60.5,60.5,253.86,0
+ATPC.US,D,20251205,000000,62.5,63.5,61.5,61.5,106.32,0
+ATPC.US,D,20251208,000000,63,71,63,67.5,33158.5,0
+ATPC.US,D,20251209,000000,68,73.5,60.005,65.75,23308.5,0
+ATPC.US,D,20251210,000000,56,56.5,2.385,3.4,3352330,0
+ATPC.US,D,20251211,000000,5.96,9.185,4.64,8.995,15482336,0
+ATPC.US,D,20251212,000000,7.4,7.85,6.5,6.74,1592462,0
+ATPC.US,D,20251215,000000,6.74,6.745,5.785,6.07,539479,0
+ATPC.US,D,20251216,000000,5.84,5.84,4.23,4.5,811767,0
+ATPC.US,D,20251217,000000,7.665,8.355,6.365,7.04,7133231,0
+ATPC.US,D,20251218,000000,6.875,6.92,6.25,6.835,669603,0
+ATPC.US,D,20251219,000000,6.375,6.535,6,6.105,272464,0
+ATPC.US,D,20251222,000000,6.15,6.345,6,6.005,189226,0
+ATPC.US,D,20251223,000000,5.8,5.985,5.075,5.405,205009,0
+ATPC.US,D,20251224,000000,5.525,5.83,5.25,5.525,654031,0
+ATPC.US,D,20251226,000000,6,6.19,5.685,6.04,1110148,0
+ATPC.US,D,20251229,000000,6,6.05,5.55,5.785,184212,0
+ATPC.US,D,20251230,000000,5.5,5.61,4.935,5.39,106330,0
+ATPC.US,D,20251231,000000,5.37,5.44,5.085,5.325,74084.7,0
+ATPC.US,D,20260102,000000,5.265,5.3,5.125,5.25,99184,0
+ATPC.US,D,20260105,000000,5.305,5.305,5,5.03,96395.7,0
+ATPC.US,D,20260106,000000,5.21,5.21,4.5,4.845,72990,0
+ATPC.US,D,20260107,000000,4.7,4.9,4.665,4.825,71567.2,0
+ATPC.US,D,20260108,000000,4.7,4.765,4.145,4.3,132616,0
+ATPC.US,D,20260109,000000,4.035,4.2,3.78,3.785,167129,0
+ATPC.US,D,20260112,000000,3.5,3.665,3.45,3.55255,87387,0
+ATPC.US,D,20260113,000000,3.37,3.725,2.75,3.3,121979,0
+ATPC.US,D,20260114,000000,3.325,3.61,3.255,3.5,1080109,0
+ATPC.US,D,20260115,000000,5.95,7.295,5.215,5.46,10180132,0
+ATPC.US,D,20260116,000000,5,5,4.09,4.325,458609,0
+ATPC.US,D,20260120,000000,4.25,4.48,4.175,4.28,112276,0
+ATPC.US,D,20260121,000000,4.05,4.235,4.05,4.1,63472.1,0
+ATPC.US,D,20260122,000000,4,4.3,3.905,4.105,76906.5,0
+ATPC.US,D,20260123,000000,3.875,4.155,3.25,3.925,91257,0
+ATPC.US,D,20260126,000000,3.925,4.465,3.925,4.32,166923,0
+ATPC.US,D,20260127,000000,4.305,5.36,4.305,4.89,512905,0
+ATPC.US,D,20260128,000000,4.355,4.435,3.87,4.01,194996,0
+ATPC.US,D,20260129,000000,4.16,4.34,3.9,4.045,166017,0
+ATPC.US,D,20260130,000000,3.9,3.95,3.53,3.53,131123,0
+ATPC.US,D,20260202,000000,4.75,4.75,3.555,3.67,73131.5,0
+ATPC.US,D,20260203,000000,3.65,4.255,3.65,3.95,327616,0
+ATPC.US,D,20260204,000000,4.755,4.755,3.99,4.2,599893,0
+ATPC.US,D,20260205,000000,3.825,3.825,3.105,3.15,187029,0
+ATPC.US,D,20260206,000000,3.375,3.375,2.265,2.45,294957,0
+ATPC.US,D,20260209,000000,2.5,2.7,2.365,2.445,149203,0
+ATPC.US,D,20260210,000000,2.26,2.65,2.1568,2.64,430590,0
+ATPC.US,D,20260211,000000,2.43,2.6299,2.33,2.51,205296,0
+ATPC.US,D,20260212,000000,2.22,2.37,2.0248,2.08,112661,0
+ATPC.US,D,20260213,000000,2.01,2.268,1.96,2.26,156908,0
+ATPC.US,D,20260217,000000,2.23,2.2591,2.03,2.03,51250,0
+ATPC.US,D,20260218,000000,2.04,2.2779,2.0325,2.16,62575,0
diff --git a/daily/us/nasdaq stocks/1/aubn.us.txt b/daily/us/nasdaq stocks/1/aubn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2c1765e6193c48056056ed1fb7931b32a547d853
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aubn.us.txt	
@@ -0,0 +1,4260 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUBN.US,D,20050228,000000,15.5713,15.5713,15.5713,15.5713,294.92118625566,0
+AUBN.US,D,20050301,000000,15.5713,15.5713,15.195,15.195,1407.5783889475,0
+AUBN.US,D,20050302,000000,14.8633,15.7079,14.8633,15.7079,580.5616358809,0
+AUBN.US,D,20050303,000000,15.3918,15.3918,15.2843,15.2843,2160.3492489707,0
+AUBN.US,D,20050304,000000,15.291,15.4821,15.291,15.4055,1462.2316157711,0
+AUBN.US,D,20050307,000000,15.0001,15.5354,14.9128,14.9419,4666.1481391849,0
+AUBN.US,D,20050308,000000,13.688,14.7072,13.688,14.5308,5555.0364697876,0
+AUBN.US,D,20050309,000000,14.2408,14.5308,14.2408,14.5016,5844.8016912486,0
+AUBN.US,D,20050310,000000,14.1748,14.715,14.1748,14.6374,7162.6662927686,0
+AUBN.US,D,20050314,000000,14.6103,15.3918,14.6103,14.8304,1252.8994451071,0
+AUBN.US,D,20050315,000000,15.0302,15.0302,15.0302,15.0302,294.92118625566,0
+AUBN.US,D,20050316,000000,15.3918,15.3918,15.3918,15.3918,149.52297904571,0
+AUBN.US,D,20050317,000000,15.3978,15.5354,15.3978,15.5354,294.92118625566,0
+AUBN.US,D,20050323,000000,15.0224,15.0224,15.0224,15.0224,3296.723889718,0
+AUBN.US,D,20050324,000000,15.0224,15.0224,15.0224,15.0224,728.02222900873,0
+AUBN.US,D,20050328,000000,15.3978,15.4684,15.261,15.2755,7452.4315142296,0
+AUBN.US,D,20050330,000000,15.7419,16.0029,15.7419,16.0029,2735.7549200569,0
+AUBN.US,D,20050401,000000,15.646,15.6789,15.646,15.646,2192.3162306977,0
+AUBN.US,D,20050404,000000,15.1251,15.1573,15.1251,15.1573,294.92118625566,0
+AUBN.US,D,20050405,000000,15.1426,15.4181,15.0438,15.4181,2340.8080167844,0
+AUBN.US,D,20050406,000000,15.195,15.4258,15.195,15.3424,1170.4040083922,0
+AUBN.US,D,20050407,000000,15.1184,15.1184,15.0573,15.0573,728.02222900873,0
+AUBN.US,D,20050408,000000,15.0224,15.165,15.0224,15.165,877.54520805443,0
+AUBN.US,D,20050412,000000,15.0224,15.0224,15.0224,15.0224,436.19462162988,0
+AUBN.US,D,20050425,000000,14.715,15.0573,14.715,14.8779,1092.0333435131,0
+AUBN.US,D,20050502,000000,14.8856,14.8856,14.8856,14.8856,908.4809968225,0
+AUBN.US,D,20050503,000000,14.715,14.715,14.715,14.715,149.52297904571,0
+AUBN.US,D,20050504,000000,14.715,15.0573,14.715,15.0573,345.44964124352,0
+AUBN.US,D,20050506,000000,14.715,14.715,14.715,14.715,581.59282883984,0
+AUBN.US,D,20050509,000000,15.3657,15.3657,14.8633,14.8633,510.44051467326,0
+AUBN.US,D,20050511,000000,14.8391,15.3105,14.8391,15.3105,2987.3660020372,0
+AUBN.US,D,20050516,000000,14.715,14.7354,14.715,14.7227,1963.391393814,0
+AUBN.US,D,20050518,000000,14.715,15.0573,14.715,15.0573,1679.8133301065,0
+AUBN.US,D,20050519,000000,14.9856,14.9856,14.9856,14.9856,316.57623839331,0
+AUBN.US,D,20050523,000000,15.0573,15.0573,15.0573,15.0573,294.92118625566,0
+AUBN.US,D,20050524,000000,14.7227,15.0505,14.7227,15.0505,385.66616664202,0
+AUBN.US,D,20050526,000000,15.0573,15.0573,15.0573,15.0573,294.92118625566,0
+AUBN.US,D,20050603,000000,14.8177,15.0505,14.8177,15.0505,1233.3067788873,0
+AUBN.US,D,20050606,000000,15.2687,15.2687,15.1804,15.1804,620.7781612794,0
+AUBN.US,D,20050609,000000,14.8177,14.8177,14.8177,14.8177,2638.8227819169,0
+AUBN.US,D,20050614,000000,14.8856,14.8856,14.8856,14.8856,157.77252271719,0
+AUBN.US,D,20050615,000000,15.065,15.1727,15.065,15.1727,3944.3130679297,0
+AUBN.US,D,20050617,000000,14.7286,14.7286,14.7286,14.7286,149.52297904571,0
+AUBN.US,D,20050622,000000,15.0224,15.0224,14.715,14.715,1755.0904161089,0
+AUBN.US,D,20050623,000000,14.7227,14.7227,14.7227,14.7227,728.02222900873,0
+AUBN.US,D,20050627,000000,14.4425,14.7227,14.3717,14.4745,6782.1560909212,0
+AUBN.US,D,20050705,000000,14.715,14.7227,14.715,14.7227,932.19843487803,0
+AUBN.US,D,20050706,000000,15.0438,15.0573,15.0438,15.0573,316.57623839331,0
+AUBN.US,D,20050707,000000,15.0573,15.099,15.0573,15.099,1170.4040083922,0
+AUBN.US,D,20050712,000000,14.9672,14.9924,14.9535,14.9924,464.03683152115,0
+AUBN.US,D,20050715,000000,14.9215,14.9215,14.9215,14.9215,149.52297904571,0
+AUBN.US,D,20050718,000000,15.3978,15.3978,14.9603,14.9603,364.01111450436,0
+AUBN.US,D,20050720,000000,15.0573,15.099,15.0573,15.099,580.5616358809,0
+AUBN.US,D,20050726,000000,15.1495,15.1495,15.1495,15.1495,149.52297904571,0
+AUBN.US,D,20050727,000000,15.065,15.065,15.065,15.065,149.52297904571,0
+AUBN.US,D,20050728,000000,15.2542,15.2542,15.2542,15.2542,266.04778340546,0
+AUBN.US,D,20050729,000000,15.3978,15.4384,14.9215,14.9215,5731.3704657656,0
+AUBN.US,D,20050801,000000,16.4237,16.4237,15.4384,15.7419,5406.5446837008,0
+AUBN.US,D,20050802,000000,15.7419,15.7419,15.7419,15.7419,294.92118625566,0
+AUBN.US,D,20050804,000000,15.7419,15.7419,15.7419,15.7419,1385.9233368098,0
+AUBN.US,D,20050805,000000,16.0911,16.0911,16.0911,16.0911,149.52297904571,0
+AUBN.US,D,20050809,000000,16.2211,16.5895,16.1852,16.1852,1252.8994451071,0
+AUBN.US,D,20050819,000000,16.1852,16.1852,16.1774,16.1774,436.19462162988,0
+AUBN.US,D,20050825,000000,15.7419,15.7419,15.7419,15.7419,1474.6059312783,0
+AUBN.US,D,20050826,000000,15.7419,15.7419,15.7419,15.7419,282.54687074843,0
+AUBN.US,D,20050902,000000,15.5713,15.5713,15.5713,15.5713,149.52297904571,0
+AUBN.US,D,20050907,000000,16.4237,16.4237,16.4237,16.4237,149.52297904571,0
+AUBN.US,D,20050908,000000,15.7419,15.7419,15.7419,15.7419,718.7414923783,0
+AUBN.US,D,20050920,000000,15.8438,15.8438,15.8438,15.8438,1462.2316157711,0
+AUBN.US,D,20050926,000000,15.4597,15.4597,15.4597,15.4597,1797.3693274252,0
+AUBN.US,D,20050928,000000,15.7419,16.768,15.7419,16.768,4642.4307011293,0
+AUBN.US,D,20050929,000000,16.0911,16.0911,16.0911,16.0911,2048.9804094056,0
+AUBN.US,D,20050930,000000,16.0823,16.0823,16.0823,16.0823,1023.9746082233,0
+AUBN.US,D,20051004,000000,16.4237,16.4663,16.4237,16.4663,1735.4977498891,0
+AUBN.US,D,20051017,000000,16.255,16.255,16.255,16.255,464.03683152115,0
+AUBN.US,D,20051019,000000,15.0573,16.0233,15.0573,16.0233,529.0019879341,0
+AUBN.US,D,20051020,000000,15.5567,15.8641,15.5567,15.8641,1382.829757933,0
+AUBN.US,D,20051024,000000,15.6722,15.6722,15.6722,15.6722,580.5616358809,0
+AUBN.US,D,20051025,000000,15.291,15.291,15.0719,15.0719,1678.7821371477,0
+AUBN.US,D,20051026,000000,15.5897,15.5897,15.5897,15.5897,445.47535826029,0
+AUBN.US,D,20051107,000000,15.3978,15.3978,14.427,14.427,8171.1730066079,0
+AUBN.US,D,20051109,000000,14.5365,14.5365,14.5365,14.5365,234.08080167844,0
+AUBN.US,D,20051110,000000,15.0438,15.0438,15.0438,15.0438,580.5616358809,0
+AUBN.US,D,20051114,000000,14.715,15.0573,14.715,15.0573,657.90110780109,0
+AUBN.US,D,20051115,000000,14.9468,14.9468,14.9468,14.9468,580.5616358809,0
+AUBN.US,D,20051116,000000,14.9856,14.9856,14.9856,14.9856,4669.2417180617,0
+AUBN.US,D,20051117,000000,14.9468,14.9468,14.9215,14.9215,728.02222900873,0
+AUBN.US,D,20051121,000000,14.8856,14.8856,14.8856,14.8856,877.54520805443,0
+AUBN.US,D,20051122,000000,14.8856,14.8856,14.8856,14.8856,7599.8921073575,0
+AUBN.US,D,20051123,000000,14.8856,14.8856,14.8856,14.8856,223.76887208909,0
+AUBN.US,D,20051130,000000,14.9215,14.9215,14.9215,14.9215,294.92118625566,0
+AUBN.US,D,20051202,000000,15.0854,15.0854,14.7471,14.7471,365.0423074633,0
+AUBN.US,D,20051206,000000,14.7471,14.7471,14.7471,14.7471,149.52297904571,0
+AUBN.US,D,20051212,000000,14.7838,14.7838,14.7838,14.7838,1023.9746082233,0
+AUBN.US,D,20051215,000000,14.715,14.715,14.715,14.715,1083.7837998416,0
+AUBN.US,D,20051219,000000,14.715,14.8227,14.715,14.8227,961.07183772823,0
+AUBN.US,D,20051221,000000,15.0137,15.0137,15.0137,15.0137,296.98357217354,0
+AUBN.US,D,20051222,000000,14.9856,15.2271,14.9856,15.2271,874.45162917762,0
+AUBN.US,D,20051223,000000,14.7227,14.7227,14.6374,14.6374,728.02222900873,0
+AUBN.US,D,20051227,000000,14.6937,15.1426,14.6937,15.1426,1079.6590280059,0
+AUBN.US,D,20051228,000000,14.8469,15.1495,14.8469,15.1495,560.96896966112,0
+AUBN.US,D,20060103,000000,15.1495,15.1495,15.1495,15.1495,510.44051467326,0
+AUBN.US,D,20060104,000000,15.5218,15.5218,14.9856,15.1804,1170.4040083922,0
+AUBN.US,D,20060105,000000,15.7149,15.7419,15.0059,15.7419,3567.9276379181,0
+AUBN.US,D,20060106,000000,15.7419,15.8923,15.7419,15.8923,1020.8810293465,0
+AUBN.US,D,20060109,000000,15.5413,15.5567,15.3978,15.3978,877.54520805443,0
+AUBN.US,D,20060110,000000,15.6033,15.6033,15.6033,15.6033,1228.1508140926,0
+AUBN.US,D,20060111,000000,15.5713,15.7419,15.5713,15.7419,653.77633596535,0
+AUBN.US,D,20060127,000000,15.7419,15.7419,14.811,14.811,3224.5403825925,0
+AUBN.US,D,20060130,000000,15.5713,15.5713,15.5713,15.5713,294.92118625566,0
+AUBN.US,D,20060131,000000,16.0106,16.0154,16.0106,16.0154,1534.4151228966,0
+AUBN.US,D,20060201,000000,15.3918,15.3918,15.3918,15.3918,149.52297904571,0
+AUBN.US,D,20060206,000000,15.7419,15.7419,15.3978,15.3978,802.26812205211,0
+AUBN.US,D,20060207,000000,15.2542,15.7226,15.2542,15.7226,728.02222900873,0
+AUBN.US,D,20060208,000000,15.8244,15.8244,15.3803,15.3803,829.07913898444,0
+AUBN.US,D,20060209,000000,15.0941,15.4947,15.0767,15.4947,1607.629822981,0
+AUBN.US,D,20060210,000000,15.261,15.261,15.261,15.261,149.52297904571,0
+AUBN.US,D,20060216,000000,15.0224,15.0224,15.0224,15.0224,223.76887208909,0
+AUBN.US,D,20060222,000000,15.3299,15.3978,15.3299,15.3978,580.5616358809,0
+AUBN.US,D,20060224,000000,16.0154,16.0154,16.0154,16.0154,294.92118625566,0
+AUBN.US,D,20060301,000000,15.1349,16.0154,15.099,15.4335,1237.431550723,0
+AUBN.US,D,20060302,000000,15.1573,15.9806,15.1573,15.9582,1023.9746082233,0
+AUBN.US,D,20060303,000000,15.3803,15.516,15.0001,15.516,1313.7398296843,0
+AUBN.US,D,20060306,000000,15.5713,15.5713,15.5713,15.5713,149.52297904571,0
+AUBN.US,D,20060308,000000,15.0302,16.0823,15.0302,15.5286,3365.8138179667,0
+AUBN.US,D,20060309,000000,15.0302,15.7419,15.0224,15.065,9934.5129663882,0
+AUBN.US,D,20060310,000000,15.0224,15.4684,15.0224,15.3978,1462.2316157711,0
+AUBN.US,D,20060313,000000,15.6383,15.6383,15.0573,15.1251,2340.8080167844,0
+AUBN.US,D,20060314,000000,15.6383,16.2685,15.6033,15.6033,2048.9804094056,0
+AUBN.US,D,20060315,000000,15.2212,15.5965,15.2212,15.5965,1034.2865378127,0
+AUBN.US,D,20060316,000000,15.8778,15.8778,15.6857,15.6857,728.02222900873,0
+AUBN.US,D,20060317,000000,15.1145,16.3083,15.1145,15.8574,2471.7695225693,0
+AUBN.US,D,20060321,000000,15.8855,15.8855,15.8855,15.8855,149.52297904571,0
+AUBN.US,D,20060322,000000,15.8574,15.8574,15.8574,15.8574,157.77252271719,0
+AUBN.US,D,20060323,000000,15.5713,15.5713,14.715,15.3978,5341.5795272878,0
+AUBN.US,D,20060324,000000,15.3299,15.3299,15.3299,15.3299,436.19462162988,0
+AUBN.US,D,20060327,000000,15.7079,15.7419,15.6653,15.7419,1170.4040083922,0
+AUBN.US,D,20060403,000000,15.8331,16.4237,15.8331,16.1589,4101.054397688,0
+AUBN.US,D,20060404,000000,16.2481,16.2481,16.2481,16.2481,149.52297904571,0
+AUBN.US,D,20060407,000000,16.4237,16.4663,16.4237,16.4663,2188.1914588619,0
+AUBN.US,D,20060410,000000,16.412,16.412,15.9447,15.9447,728.02222900873,0
+AUBN.US,D,20060411,000000,16.1774,16.5419,16.1774,16.4538,4637.2747363347,0
+AUBN.US,D,20060412,000000,16.4315,16.5419,16.3578,16.5419,580.5616358809,0
+AUBN.US,D,20060417,000000,16.4606,16.4606,15.8641,15.8641,2069.6042685843,0
+AUBN.US,D,20060418,000000,15.9136,15.9136,15.9136,15.9136,149.52297904571,0
+AUBN.US,D,20060419,000000,16.0367,16.1173,16.0367,16.1173,294.92118625566,0
+AUBN.US,D,20060421,000000,16.1919,16.1919,16.1919,16.1919,149.52297904571,0
+AUBN.US,D,20060427,000000,16.3636,16.6235,16.3636,16.6235,433.10104275307,0
+AUBN.US,D,20060428,000000,16.5634,16.5634,16.5634,16.5634,294.92118625566,0
+AUBN.US,D,20060501,000000,16.3703,16.3703,16.3703,16.3703,441.35058642456,0
+AUBN.US,D,20060502,000000,16.4179,16.4179,16.4179,16.4179,601.18549505961,0
+AUBN.US,D,20060503,000000,16.3907,16.3907,16.3578,16.3578,975.50853915334,0
+AUBN.US,D,20060510,000000,16.0494,16.0494,16.0494,16.0494,149.52297904571,0
+AUBN.US,D,20060515,000000,16.4179,16.4179,16.4179,16.4179,149.52297904571,0
+AUBN.US,D,20060516,000000,16.1852,16.1852,16.1852,16.1852,510.44051467326,0
+AUBN.US,D,20060523,000000,16.2064,16.2064,16.0823,16.0823,1227.1196211337,0
+AUBN.US,D,20060524,000000,15.9204,16.412,15.9204,16.412,1465.3251946479,0
+AUBN.US,D,20060525,000000,16.412,16.412,16.412,16.412,171.17803118336,0
+AUBN.US,D,20060531,000000,16.3151,16.3151,16.3151,16.3151,183.55234669059,0
+AUBN.US,D,20060601,000000,16.3151,16.3151,16.3151,16.3151,320.70101022905,0
+AUBN.US,D,20060602,000000,15.9806,16.2211,15.9806,16.2211,1023.9746082233,0
+AUBN.US,D,20060613,000000,16.3985,16.3985,16.3907,16.3907,597.06072322387,0
+AUBN.US,D,20060615,000000,16.061,16.061,16.061,16.061,580.5616358809,0
+AUBN.US,D,20060616,000000,16.0823,16.0823,16.0823,16.0823,652.74514300641,0
+AUBN.US,D,20060621,000000,16.0823,16.0823,16.0823,16.0823,454.75609489072,0
+AUBN.US,D,20060622,000000,16.1328,16.1328,16.1328,16.1328,307.29550176289,0
+AUBN.US,D,20060626,000000,16.1532,16.1532,16.1532,16.1532,1772.6206964108,0
+AUBN.US,D,20060627,000000,16.4237,16.4237,16.4237,16.4237,149.52297904571,0
+AUBN.US,D,20060628,000000,16.1532,16.1532,15.9058,15.9058,5365.2969653433,0
+AUBN.US,D,20060629,000000,16.2685,16.2743,16.2685,16.2743,654.80752892428,0
+AUBN.US,D,20060707,000000,16.2821,16.2821,16.2278,16.2278,1170.4040083922,0
+AUBN.US,D,20060714,000000,16.2211,16.2211,16.2211,16.2211,294.92118625566,0
+AUBN.US,D,20060719,000000,16.0233,16.1589,16.0233,16.1589,1210.6205337907,0
+AUBN.US,D,20060720,000000,16.0494,16.0494,16.0233,16.0494,1681.8757160244,0
+AUBN.US,D,20060727,000000,15.7488,15.8438,15.7488,15.8438,874.45162917762,0
+AUBN.US,D,20060728,000000,16.2899,16.2899,15.7604,15.7604,813.6112446004,0
+AUBN.US,D,20060801,000000,16.4237,16.4237,16.4237,16.4237,294.92118625566,0
+AUBN.US,D,20060802,000000,16.3907,16.4237,16.3907,16.4237,1364.2682846722,0
+AUBN.US,D,20060803,000000,16.4237,16.4237,16.4237,16.4237,223.76887208909,0
+AUBN.US,D,20060807,000000,16.0823,16.2481,16.0823,16.2481,294.92118625566,0
+AUBN.US,D,20060809,000000,16.255,16.255,16.255,16.255,905.3874179457,0
+AUBN.US,D,20060814,000000,16.3578,16.3578,16.3578,16.3578,223.76887208909,0
+AUBN.US,D,20060817,000000,16.3578,16.5419,16.3578,16.3985,2450.1144704316,0
+AUBN.US,D,20060821,000000,15.7419,16.1997,15.7419,16.1997,690.89928248704,0
+AUBN.US,D,20060825,000000,16.0823,16.7311,16.0823,16.126,5844.8016912486,0
+AUBN.US,D,20060828,000000,16.1532,16.6302,16.1532,16.6302,436.19462162988,0
+AUBN.US,D,20060829,000000,16.7311,16.7311,16.7311,16.7311,300.07715105034,0
+AUBN.US,D,20060830,000000,16.5934,16.7311,16.5934,16.7311,728.02222900873,0
+AUBN.US,D,20060901,000000,16.5934,16.5934,16.5934,16.5934,403.19644694393,0
+AUBN.US,D,20060906,000000,16.1463,16.702,16.1463,16.673,735.24057972128,0
+AUBN.US,D,20060907,000000,16.5934,16.5934,16.5934,16.5934,436.19462162988,0
+AUBN.US,D,20060913,000000,16.4732,16.4732,16.4732,16.4732,149.52297904571,0
+AUBN.US,D,20060914,000000,16.768,16.768,16.768,16.768,149.52297904571,0
+AUBN.US,D,20060920,000000,18.0703,18.0703,16.4926,16.4926,5437.4804724688,0
+AUBN.US,D,20060922,000000,17.213,17.9792,16.6847,17.344,13963.383856951,0
+AUBN.US,D,20060925,000000,17.1791,17.7901,17.1791,17.7522,3217.3220318799,0
+AUBN.US,D,20060927,000000,18.3109,18.3109,18.3109,18.3109,177.36518893697,0
+AUBN.US,D,20060928,000000,18.4641,18.4641,18.243,18.2643,1326.1141451916,0
+AUBN.US,D,20060929,000000,18.4795,18.4854,18.4795,18.4854,2117.0391446954,0
+AUBN.US,D,20061003,000000,18.4795,18.4854,18.4795,18.4795,4322.7608838592,0
+AUBN.US,D,20061005,000000,18.7919,18.8199,18.7919,18.8199,713.58552758363,0
+AUBN.US,D,20061006,000000,18.4795,18.4795,18.4795,18.4795,223.76887208909,0
+AUBN.US,D,20061011,000000,19.1351,19.4987,19.1351,19.3901,1712.8115047925,0
+AUBN.US,D,20061012,000000,19.1565,19.1565,19.1264,19.1264,425.88269204052,0
+AUBN.US,D,20061013,000000,19.1264,19.1264,19.1264,19.1264,457.84967376753,0
+AUBN.US,D,20061016,000000,19.1632,19.1632,19.1565,19.1632,1677.7509441887,0
+AUBN.US,D,20061018,000000,19.6278,19.6278,18.8829,18.8829,412.47718357435,0
+AUBN.US,D,20061019,000000,19.5522,19.5522,19.4862,19.4862,655.83872188322,0
+AUBN.US,D,20061020,000000,19.0254,19.0254,19.0254,19.0254,1170.4040083922,0
+AUBN.US,D,20061023,000000,19.1632,19.3698,19.1632,19.3698,645.52679229386,0
+AUBN.US,D,20061024,000000,19.6278,19.6278,19.5676,19.5676,474.3487611105,0
+AUBN.US,D,20061025,000000,19.4018,19.4018,19.4018,19.4018,728.02222900873,0
+AUBN.US,D,20061026,000000,19.5918,19.5918,19.5676,19.5676,597.06072322387,0
+AUBN.US,D,20061030,000000,19.1709,19.1709,19.1709,19.1709,294.92118625566,0
+AUBN.US,D,20061031,000000,19.1632,19.7383,19.1632,19.7383,1133.2810618706,0
+AUBN.US,D,20061101,000000,19.1632,19.1632,19.1632,19.1632,294.92118625566,0
+AUBN.US,D,20061102,000000,18.4795,19.1429,18.4795,19.1429,510.44051467326,0
+AUBN.US,D,20061103,000000,18.9518,19.1497,18.9518,19.1497,294.92118625566,0
+AUBN.US,D,20061108,000000,18.8199,18.8199,18.4795,18.4795,1751.996837232,0
+AUBN.US,D,20061109,000000,18.6125,18.6125,18.6125,18.6125,294.92118625566,0
+AUBN.US,D,20061113,000000,18.1343,18.4795,18.1343,18.4795,1854.0849401667,0
+AUBN.US,D,20061115,000000,18.4795,18.4795,18.4795,18.4795,728.02222900873,0
+AUBN.US,D,20061116,000000,18.4795,18.4795,18.4795,18.4795,168.08445230655,0
+AUBN.US,D,20061121,000000,18.5824,18.5824,18.5824,18.5824,149.52297904571,0
+AUBN.US,D,20061122,000000,18.4795,18.7869,18.4795,18.7869,1968.5473586085,0
+AUBN.US,D,20061128,000000,18.9441,18.9732,18.6648,18.9732,3800.9772466376,0
+AUBN.US,D,20061130,000000,19.0254,19.0254,18.9586,18.9586,945.6039433442,0
+AUBN.US,D,20061201,000000,18.6415,18.6493,18.6415,18.6493,1023.9746082233,0
+AUBN.US,D,20061204,000000,18.9169,18.9518,18.8685,18.8685,728.02222900873,0
+AUBN.US,D,20061207,000000,18.7123,18.7647,18.7123,18.7647,580.5616358809,0
+AUBN.US,D,20061208,000000,19.1497,19.1632,18.37,18.6726,5140.4969002953,0
+AUBN.US,D,20061211,000000,18.6493,18.7385,18.5698,18.7385,580.5616358809,0
+AUBN.US,D,20061212,000000,18.6357,18.8132,18.6357,18.8132,1170.4040083922,0
+AUBN.US,D,20061213,000000,18.8685,18.8685,18.595,18.7869,1462.2316157711,0
+AUBN.US,D,20061214,000000,18.8888,18.8946,18.8888,18.8888,436.19462162988,0
+AUBN.US,D,20061215,000000,18.98,19.0449,18.6726,18.85,1313.7398296843,0
+AUBN.US,D,20061218,000000,18.719,18.7724,18.719,18.7724,1023.9746082233,0
+AUBN.US,D,20061219,000000,18.6493,18.6493,18.6075,18.6075,1116.7819745275,0
+AUBN.US,D,20061220,000000,18.4369,19.1021,18.3758,18.3758,894.0442953974,0
+AUBN.US,D,20061221,000000,18.3894,18.3894,18.0636,18.0636,2352.1511393328,0
+AUBN.US,D,20061222,000000,18.2303,18.4718,18.1576,18.337,945.6039433442,0
+AUBN.US,D,20061226,000000,18.4233,18.4641,18.337,18.3419,2489.2998028712,0
+AUBN.US,D,20061228,000000,19.0963,19.1429,18.8888,19.1429,57570.471704431,0
+AUBN.US,D,20061229,000000,19.3271,19.7722,19.3271,19.7722,436.19462162988,0
+AUBN.US,D,20070104,000000,19.5065,19.9924,19.5065,19.9924,1607.629822981,0
+AUBN.US,D,20070110,000000,20.0671,20.0671,20.0205,20.0205,436.19462162988,0
+AUBN.US,D,20070123,000000,20.0205,20.0205,20.0205,20.0205,149.52297904571,0
+AUBN.US,D,20070124,000000,20.1737,20.1737,20.1737,20.1737,294.92118625566,0
+AUBN.US,D,20070129,000000,20.4065,20.4065,20.3619,20.3619,436.19462162988,0
+AUBN.US,D,20070130,000000,20.0438,20.0438,20.0244,20.0244,436.19462162988,0
+AUBN.US,D,20070131,000000,20.0369,20.0369,20.0205,20.0205,2192.3162306977,0
+AUBN.US,D,20070202,000000,20.5315,20.5315,20.5315,20.5315,149.52297904571,0
+AUBN.US,D,20070207,000000,19.8809,19.8809,19.8489,19.8489,947.66632926207,0
+AUBN.US,D,20070212,000000,19.8489,19.8489,19.5065,19.5065,4794.0160660929,0
+AUBN.US,D,20070213,000000,19.7791,19.7791,19.7791,19.7791,149.52297904571,0
+AUBN.US,D,20070220,000000,19.5269,19.5269,19.5065,19.5065,950.75990813888,0
+AUBN.US,D,20070221,000000,19.491,19.5065,19.491,19.491,10155.188259601,0
+AUBN.US,D,20070227,000000,19.1021,19.1021,18.8199,18.8199,442.38177938349,0
+AUBN.US,D,20070228,000000,18.4078,18.4078,18.4078,18.4078,149.52297904571,0
+AUBN.US,D,20070301,000000,18.5115,18.9441,18.5115,18.9441,436.19462162988,0
+AUBN.US,D,20070302,000000,18.1421,19.0391,18.1421,19.011,1009.5379067982,0
+AUBN.US,D,20070305,000000,18.1218,19.3834,18.1218,19.2321,4217.5792020478,0
+AUBN.US,D,20070306,000000,19.491,19.491,19.491,19.491,176.33399597803,0
+AUBN.US,D,20070308,000000,19.1709,19.1709,19.1709,19.1709,362.97992154543,0
+AUBN.US,D,20070312,000000,19.1709,19.1709,19.1709,19.1709,151.58536496357,0
+AUBN.US,D,20070315,000000,19.1836,19.1836,19.1836,19.1836,149.52297904571,0
+AUBN.US,D,20070320,000000,19.5395,19.5395,19.5395,19.5395,149.52297904571,0
+AUBN.US,D,20070321,000000,20.1824,20.1824,19.3184,19.3184,458.88086672647,0
+AUBN.US,D,20070322,000000,19.2166,19.2166,18.9916,18.9916,1463.26280873,0
+AUBN.US,D,20070323,000000,19.1981,19.2253,19.1981,19.1981,728.02222900873,0
+AUBN.US,D,20070326,000000,19.1981,19.7383,19.1632,19.6781,5233.3042665996,0
+AUBN.US,D,20070328,000000,20.1893,20.1893,19.6491,19.6559,3881.4102974346,0
+AUBN.US,D,20070329,000000,19.397,19.397,19.1709,19.1709,1768.495924575,0
+AUBN.US,D,20070403,000000,19.1632,19.1632,19.0663,19.0663,430.00746387627,0
+AUBN.US,D,20070404,000000,19.0594,19.0663,19.0594,19.0663,1086.8773787184,0
+AUBN.US,D,20070405,000000,19.1709,19.1709,19.1709,19.1709,149.52297904571,0
+AUBN.US,D,20070409,000000,19.0594,19.8489,19.0594,19.8489,1949.9858853477,0
+AUBN.US,D,20070410,000000,19.2729,19.2729,19.0594,19.0594,2039.6996727752,0
+AUBN.US,D,20070411,000000,19.0594,19.0818,19.0594,19.0594,3271.9752587035,0
+AUBN.US,D,20070412,000000,19.0594,19.0963,18.9916,18.9916,1608.66101594,0
+AUBN.US,D,20070413,000000,19.0594,19.0594,19.0594,19.0594,681.61854585661,0
+AUBN.US,D,20070416,000000,18.9916,18.9916,18.9916,18.9916,581.59282883984,0
+AUBN.US,D,20070417,000000,19.6152,19.6152,18.9868,18.9868,1544.7270524859,0
+AUBN.US,D,20070418,000000,18.9916,18.9916,18.9586,18.9586,1503.4793341285,0
+AUBN.US,D,20070419,000000,18.9916,18.9916,18.9227,18.9227,1023.9746082233,0
+AUBN.US,D,20070420,000000,18.9227,19.0042,18.9227,18.9916,7454.4939001475,0
+AUBN.US,D,20070423,000000,18.9916,19.1264,18.9586,19.1264,2487.2374169534,0
+AUBN.US,D,20070424,000000,18.9024,19.2777,18.9024,19.2729,15135.850251261,0
+AUBN.US,D,20070426,000000,19.1632,19.1903,18.9654,18.9654,2925.4944245011,0
+AUBN.US,D,20070430,000000,18.9441,18.9441,18.8199,18.8345,843.51584040954,0
+AUBN.US,D,20070501,000000,18.8199,19.2379,18.8199,19.2379,436.19462162988,0
+AUBN.US,D,20070502,000000,19.1632,19.1632,18.8607,19.1632,1066.2535195397,0
+AUBN.US,D,20070503,000000,19.1565,19.1565,18.9916,19.0254,4234.0782893907,0
+AUBN.US,D,20070504,000000,18.9916,19.0177,18.8199,18.9586,877.54520805443,0
+AUBN.US,D,20070507,000000,18.8199,18.8829,18.8199,18.8829,802.26812205211,0
+AUBN.US,D,20070508,000000,18.6493,18.9993,18.6493,18.8199,1319.9269874379,0
+AUBN.US,D,20070510,000000,18.8568,18.8568,18.8568,18.8568,436.19462162988,0
+AUBN.US,D,20070514,000000,18.6726,18.9916,18.6726,18.9916,580.5616358809,0
+AUBN.US,D,20070515,000000,18.657,18.657,18.657,18.657,149.52297904571,0
+AUBN.US,D,20070516,000000,18.6493,18.9868,18.6493,18.9868,294.92118625566,0
+AUBN.US,D,20070517,000000,18.8199,18.8199,18.6493,18.6493,2631.6044312044,0
+AUBN.US,D,20070518,000000,18.8199,19.0963,18.8053,19.0963,3800.9772466376,0
+AUBN.US,D,20070522,000000,18.6726,18.6726,18.657,18.657,294.92118625566,0
+AUBN.US,D,20070523,000000,18.6726,18.6726,18.6726,18.6726,294.92118625566,0
+AUBN.US,D,20070524,000000,18.9868,18.9916,18.8568,18.8568,7599.8921073575,0
+AUBN.US,D,20070525,000000,18.6493,18.8345,18.6493,18.8345,1313.7398296843,0
+AUBN.US,D,20070529,000000,18.6493,18.6493,18.6493,18.6493,2070.6354615432,0
+AUBN.US,D,20070530,000000,18.719,18.719,18.719,18.719,877.54520805443,0
+AUBN.US,D,20070531,000000,18.9868,18.9868,18.9868,18.9868,149.52297904571,0
+AUBN.US,D,20070601,000000,18.4979,18.4979,18.4922,18.4979,1607.629822981,0
+AUBN.US,D,20070604,000000,18.6415,18.8132,18.6415,18.8132,1023.9746082233,0
+AUBN.US,D,20070605,000000,18.4922,18.4922,18.4922,18.4922,149.52297904571,0
+AUBN.US,D,20070606,000000,18.4795,18.4795,18.4795,18.4795,436.19462162988,0
+AUBN.US,D,20070612,000000,18.4979,18.7869,18.4979,18.5416,436.19462162988,0
+AUBN.US,D,20070613,000000,18.4795,18.4795,18.4795,18.4795,741.42773747489,0
+AUBN.US,D,20070614,000000,18.4311,18.4311,18.3419,18.3419,1751.996837232,0
+AUBN.US,D,20070619,000000,18.3109,18.4795,18.3109,18.3109,580.5616358809,0
+AUBN.US,D,20070620,000000,18.4795,18.4795,18.4795,18.4795,177.36518893697,0
+AUBN.US,D,20070621,000000,18.3109,18.337,17.9646,17.9713,7014.1745066818,0
+AUBN.US,D,20070622,000000,17.8163,17.8599,17.8163,17.8599,294.92118625566,0
+AUBN.US,D,20070625,000000,18.2565,18.2565,18.2303,18.2303,439.28820050668,0
+AUBN.US,D,20070626,000000,18.4795,18.4795,18.4795,18.4795,986.85166170164,0
+AUBN.US,D,20070627,000000,17.8211,18.4795,17.8211,18.4795,5283.8327215874,0
+AUBN.US,D,20070628,000000,18.3109,18.9654,18.2352,18.4795,9736.5239182725,0
+AUBN.US,D,20070629,000000,18.0063,18.0063,18.0063,18.0063,294.92118625566,0
+AUBN.US,D,20070703,000000,18.8772,18.9227,18.8772,18.9227,1901.5198162777,0
+AUBN.US,D,20070710,000000,17.9792,18.2235,17.7745,18.2235,9347.7641727537,0
+AUBN.US,D,20070716,000000,17.4671,17.4671,17.1103,17.1161,5669.4988882294,0
+AUBN.US,D,20070717,000000,17.3091,17.3091,17.1917,17.1917,2489.2998028712,0
+AUBN.US,D,20070718,000000,17.1103,17.1103,16.255,16.9609,5866.4567433862,0
+AUBN.US,D,20070719,000000,16.4315,17.2732,16.255,17.2732,6556.3248329143,0
+AUBN.US,D,20070720,000000,16.7456,16.7524,16.6079,16.6079,580.5616358809,0
+AUBN.US,D,20070723,000000,17.1045,17.1045,16.5634,16.5634,728.02222900873,0
+AUBN.US,D,20070724,000000,17.1742,17.1742,16.9814,16.9814,665.11945851365,0
+AUBN.US,D,20070725,000000,17.6649,18.1218,17.4517,18.1218,17238.452694531,0
+AUBN.US,D,20070726,000000,17.5748,17.5748,17.5748,17.5748,728.02222900873,0
+AUBN.US,D,20070727,000000,17.5748,17.6718,17.5748,17.6572,2489.2998028712,0
+AUBN.US,D,20070730,000000,16.9464,19.0042,16.9464,19.0042,1170.4040083922,0
+AUBN.US,D,20070731,000000,18.4795,19.0818,18.4795,18.4922,436.19462162988,0
+AUBN.US,D,20070801,000000,18.7385,18.8199,17.9713,17.9713,932.19843487803,0
+AUBN.US,D,20070802,000000,17.3848,17.4671,17.3848,17.4138,3217.3220318799,0
+AUBN.US,D,20070803,000000,17.5748,17.9268,17.5748,17.9268,877.54520805443,0
+AUBN.US,D,20070806,000000,17.1577,17.7745,17.1423,17.1423,10519.199374104,0
+AUBN.US,D,20070807,000000,17.6649,17.761,17.6243,17.6243,2803.8136553466,0
+AUBN.US,D,20070808,000000,17.2878,17.9646,17.1355,17.1355,29747.854479382,0
+AUBN.US,D,20070809,000000,17.2878,17.2965,16.6458,16.768,12027.834673028,0
+AUBN.US,D,20070810,000000,16.4606,16.6847,16.4237,16.673,2340.8080167844,0
+AUBN.US,D,20070813,000000,16.5934,16.6934,16.3578,16.4732,8474.343736535,0
+AUBN.US,D,20070814,000000,16.4538,16.6235,16.255,16.6235,1607.629822981,0
+AUBN.US,D,20070816,000000,16.6661,17.0075,16.6661,16.768,877.54520805443,0
+AUBN.US,D,20070817,000000,16.4237,16.6235,16.4237,16.5488,4965.1940972762,0
+AUBN.US,D,20070820,000000,17.1045,17.1045,16.9028,16.9028,15178.129162577,0
+AUBN.US,D,20070821,000000,16.9028,16.9028,16.8669,16.8669,43746.298896937,0
+AUBN.US,D,20070822,000000,17.7115,17.7115,17.7115,17.7115,149.52297904571,0
+AUBN.US,D,20070823,000000,17.5544,17.7969,17.5214,17.5214,3507.0872533409,0
+AUBN.US,D,20070827,000000,17.1161,17.2799,17.1103,17.2799,3507.0872533409,0
+AUBN.US,D,20070828,000000,17.5214,17.5214,17.1423,17.1423,1170.4040083922,0
+AUBN.US,D,20070829,000000,17.1161,17.1161,16.9396,16.9396,294.92118625566,0
+AUBN.US,D,20070904,000000,17.1103,17.1103,17.1103,17.1103,149.52297904571,0
+AUBN.US,D,20070907,000000,16.8242,16.8242,16.8174,16.8174,1313.7398296843,0
+AUBN.US,D,20070910,000000,16.6661,16.6661,16.6458,16.6458,729.05342196767,0
+AUBN.US,D,20070911,000000,16.6934,16.6934,16.3364,16.3451,3217.3220318799,0
+AUBN.US,D,20070912,000000,16.4237,16.4538,16.4237,16.4538,1463.26280873,0
+AUBN.US,D,20070913,000000,16.3151,16.9396,16.255,16.3451,2636.7603959991,0
+AUBN.US,D,20070914,000000,16.2743,16.3451,16.255,16.3451,877.54520805443,0
+AUBN.US,D,20070918,000000,16.4237,16.4237,16.4237,16.4237,877.54520805443,0
+AUBN.US,D,20070919,000000,16.4237,16.4237,16.4237,16.4237,580.5616358809,0
+AUBN.US,D,20070920,000000,16.4237,16.4237,16.2618,16.2618,657.90110780109,0
+AUBN.US,D,20070921,000000,16.2618,16.2685,16.2618,16.2618,877.54520805443,0
+AUBN.US,D,20070924,000000,16.0823,16.0823,16.0823,16.0823,877.54520805443,0
+AUBN.US,D,20070925,000000,16.1026,16.1532,16.0823,16.0823,2657.3842551777,0
+AUBN.US,D,20070926,000000,16.0823,16.255,16.0823,16.1026,2235.626334973,0
+AUBN.US,D,20070927,000000,16.0823,16.9541,15.9136,16.9541,3653.5166535098,0
+AUBN.US,D,20071001,000000,16.768,17.1103,16.4237,16.8669,12561.992625757,0
+AUBN.US,D,20071002,000000,15.8641,15.8641,15.8641,15.8641,486.72307661774,0
+AUBN.US,D,20071003,000000,16.0823,16.4237,16.0823,16.384,441.35058642456,0
+AUBN.US,D,20071004,000000,16.2064,16.2278,16.0823,16.0823,1678.7821371477,0
+AUBN.US,D,20071008,000000,16.412,16.412,16.412,16.412,486.72307661774,0
+AUBN.US,D,20071010,000000,16.0823,16.0823,16.0823,16.0823,149.52297904571,0
+AUBN.US,D,20071011,000000,17.2799,17.2799,16.255,16.255,2024.2317783911,0
+AUBN.US,D,20071016,000000,17.1045,17.1045,17.1045,17.1045,294.92118625566,0
+AUBN.US,D,20071018,000000,16.5934,16.5934,16.1532,16.1532,728.02222900873,0
+AUBN.US,D,20071019,000000,16.5692,16.702,16.5692,16.702,294.92118625566,0
+AUBN.US,D,20071022,000000,16.4606,16.4606,16.0911,16.0911,877.54520805443,0
+AUBN.US,D,20071024,000000,16.4043,16.4043,16.3907,16.3907,436.19462162988,0
+AUBN.US,D,20071029,000000,16.4237,16.4469,16.4237,16.4315,19580.291904275,0
+AUBN.US,D,20071030,000000,16.5808,16.9242,16.5808,16.6011,580.5616358809,0
+AUBN.US,D,20071031,000000,17.3518,17.4943,17.247,17.247,1313.7398296843,0
+AUBN.US,D,20071102,000000,17.1045,17.1045,16.9814,16.9871,1607.629822981,0
+AUBN.US,D,20071105,000000,16.9814,17.1045,16.9814,17.1045,294.92118625566,0
+AUBN.US,D,20071108,000000,16.768,16.768,16.4237,16.4237,3944.3130679297,0
+AUBN.US,D,20071112,000000,17.0976,17.0976,17.0976,17.0976,294.92118625566,0
+AUBN.US,D,20071114,000000,16.4848,17.0976,16.4606,17.0976,883.73236580805,0
+AUBN.US,D,20071116,000000,16.8387,16.8387,16.8387,16.8387,149.52297904571,0
+AUBN.US,D,20071119,000000,16.5556,16.7311,16.4315,16.7311,1313.7398296843,0
+AUBN.US,D,20071120,000000,16.6593,16.6661,16.255,16.255,6650.1633921775,0
+AUBN.US,D,20071126,000000,17.0841,17.0841,17.0841,17.0841,149.52297904571,0
+AUBN.US,D,20071130,000000,16.4179,16.478,15.7419,16.478,4921.8839930009,0
+AUBN.US,D,20071203,000000,15.9806,15.9806,15.9806,15.9806,436.19462162988,0
+AUBN.US,D,20071204,000000,16.412,16.412,16.0154,16.0154,10437.735130349,0
+AUBN.US,D,20071206,000000,16.4237,17.0414,16.4043,17.0414,1607.629822981,0
+AUBN.US,D,20071207,000000,16.4315,16.4315,16.2618,16.2618,1462.2316157711,0
+AUBN.US,D,20071212,000000,15.8574,15.8641,15.7079,15.7079,9426.1348376329,0
+AUBN.US,D,20071213,000000,15.8244,15.8244,15.7079,15.7079,1067.2847124986,0
+AUBN.US,D,20071218,000000,15.7079,15.7488,15.7079,15.7488,2340.8080167844,0
+AUBN.US,D,20071220,000000,17.2799,17.2799,15.2968,15.2968,3443.1532898869,0
+AUBN.US,D,20071221,000000,15.261,15.261,14.5762,14.715,5109.5611115273,0
+AUBN.US,D,20071224,000000,15.0573,15.0573,15.0573,15.0573,580.5616358809,0
+AUBN.US,D,20071227,000000,15.2271,15.2271,14.7471,14.7558,1646.8151554206,0
+AUBN.US,D,20071228,000000,14.7072,14.8856,14.7072,14.8856,670.27542330832,0
+AUBN.US,D,20071231,000000,14.715,15.0719,14.715,15.0224,9244.6448768601,0
+AUBN.US,D,20080104,000000,14.715,15.2212,14.715,15.2212,580.5616358809,0
+AUBN.US,D,20080107,000000,15.2271,15.2271,15.065,15.2271,3368.9073968435,0
+AUBN.US,D,20080108,000000,15.0573,15.0573,14.715,14.715,4359.8838303809,0
+AUBN.US,D,20080109,000000,14.715,14.715,13.7094,13.7589,6282.0275058373,0
+AUBN.US,D,20080110,000000,14.8779,14.9215,14.3639,14.3639,728.02222900873,0
+AUBN.US,D,20080111,000000,13.9081,13.942,13.9081,13.942,439.28820050668,0
+AUBN.US,D,20080114,000000,14.1895,14.5084,14.138,14.5084,877.54520805443,0
+AUBN.US,D,20080116,000000,14.3717,14.3717,14.0333,14.3717,5845.8328842075,0
+AUBN.US,D,20080117,000000,13.8587,14.7761,13.7269,13.7269,728.02222900873,0
+AUBN.US,D,20080118,000000,13.6967,13.6967,13.3457,13.5891,3903.0653495723,0
+AUBN.US,D,20080122,000000,14.7838,15.7419,14.7838,15.6722,7857.6903470914,0
+AUBN.US,D,20080123,000000,15.0573,15.261,15.0573,15.261,6868.7762994718,0
+AUBN.US,D,20080124,000000,13.0043,16.0823,13.0043,15.7419,1615.8793666526,0
+AUBN.US,D,20080125,000000,15.6383,15.6789,14.811,15.1573,1751.996837232,0
+AUBN.US,D,20080128,000000,15.0369,15.0369,15.0369,15.0369,149.52297904571,0
+AUBN.US,D,20080129,000000,14.9856,14.9856,14.9856,14.9856,149.52297904571,0
+AUBN.US,D,20080130,000000,14.9856,14.9856,14.9856,14.9856,294.92118625566,0
+AUBN.US,D,20080131,000000,14.5433,14.8856,14.5433,14.715,2574.8888184629,0
+AUBN.US,D,20080201,000000,14.715,14.715,14.715,14.715,2925.4944245011,0
+AUBN.US,D,20080206,000000,14.715,14.715,14.715,14.715,1462.2316157711,0
+AUBN.US,D,20080207,000000,14.5433,15.0573,14.5433,14.9302,9060.0613372107,0
+AUBN.US,D,20080208,000000,15.0573,15.0573,15.0369,15.0573,1726.2170132587,0
+AUBN.US,D,20080212,000000,14.5762,14.5762,14.5433,14.5502,2338.7456308666,0
+AUBN.US,D,20080214,000000,14.715,14.9215,14.3717,14.3717,15344.151228966,0
+AUBN.US,D,20080215,000000,14.5433,14.5433,14.5433,14.5433,294.92118625566,0
+AUBN.US,D,20080220,000000,14.3717,14.3717,14.3717,14.3717,365.0423074633,0
+AUBN.US,D,20080221,000000,14.811,14.811,14.811,14.811,149.52297904571,0
+AUBN.US,D,20080222,000000,14.3969,15.0573,14.3969,14.7974,10964.674732366,0
+AUBN.US,D,20080225,000000,14.5822,14.5822,14.5762,14.5762,879.6075939723,0
+AUBN.US,D,20080226,000000,14.7471,15.0941,14.5762,14.8633,3069.8614387521,0
+AUBN.US,D,20080227,000000,14.8633,15.0573,14.8507,14.9856,6584.1670428055,0
+AUBN.US,D,20080228,000000,14.5822,14.5822,14.5762,14.5762,1462.2316157711,0
+AUBN.US,D,20080229,000000,14.5762,14.5762,14.5762,14.5762,436.19462162988,0
+AUBN.US,D,20080303,000000,15.0573,15.0573,15.0573,15.0573,149.52297904571,0
+AUBN.US,D,20080305,000000,14.6103,14.6103,14.6103,14.6103,1230.2132000105,0
+AUBN.US,D,20080306,000000,15.0573,15.6653,15.0573,15.6653,1200.3086042014,0
+AUBN.US,D,20080307,000000,14.3794,14.3794,14.3794,14.3794,607.37265281323,0
+AUBN.US,D,20080311,000000,14.3901,14.3901,14.3717,14.3717,1462.2316157711,0
+AUBN.US,D,20080314,000000,14.5433,14.5433,14.5433,14.5433,223.76887208909,0
+AUBN.US,D,20080318,000000,14.715,14.715,14.6103,14.6103,4242.3278330622,0
+AUBN.US,D,20080319,000000,15.7293,15.7293,15.7293,15.7293,249.54869606248,0
+AUBN.US,D,20080320,000000,15.7419,16.768,15.7352,16.4179,2673.8833425207,0
+AUBN.US,D,20080324,000000,15.4055,16.3083,15.2271,15.3803,1313.7398296843,0
+AUBN.US,D,20080325,000000,16.9028,16.9028,15.099,15.1573,912.60576865825,0
+AUBN.US,D,20080326,000000,16.673,16.6934,15.6033,16.3578,12040.208988535,0
+AUBN.US,D,20080327,000000,15.5644,15.6033,15.4684,15.4684,6346.9926622504,0
+AUBN.US,D,20080328,000000,14.7227,14.7286,14.7227,14.7227,1313.7398296843,0
+AUBN.US,D,20080331,000000,15.0573,15.0573,14.906,15.0573,3216.290838921,0
+AUBN.US,D,20080401,000000,15.0573,15.0573,15.0573,15.0573,149.52297904571,0
+AUBN.US,D,20080402,000000,14.715,14.715,14.715,14.715,2922.4008456242,0
+AUBN.US,D,20080407,000000,14.7286,14.8721,14.715,14.715,1506.5729130053,0
+AUBN.US,D,20080408,000000,14.715,14.715,14.715,14.715,149.52297904571,0
+AUBN.US,D,20080409,000000,14.715,14.715,14.715,14.715,253.67346789823,0
+AUBN.US,D,20080411,000000,15.7419,15.7419,15.7419,15.7419,680.58735289767,0
+AUBN.US,D,20080414,000000,14.7558,14.7558,14.7558,14.7558,149.52297904571,0
+AUBN.US,D,20080415,000000,15.0573,15.0573,15.0573,15.0573,149.52297904571,0
+AUBN.US,D,20080416,000000,15.0573,15.0573,15.0573,15.0573,149.52297904571,0
+AUBN.US,D,20080417,000000,15.0941,15.0941,15.0573,15.0573,2192.3162306977,0
+AUBN.US,D,20080418,000000,15.3978,15.3978,15.0573,15.0573,733.17819380341,0
+AUBN.US,D,20080421,000000,15.0573,15.0573,15.0573,15.0573,149.52297904571,0
+AUBN.US,D,20080422,000000,15.0573,15.0573,15.0573,15.0573,149.52297904571,0
+AUBN.US,D,20080423,000000,15.0573,15.0573,15.0573,15.0573,1462.2316157711,0
+AUBN.US,D,20080424,000000,15.9136,15.9136,15.9136,15.9136,149.52297904571,0
+AUBN.US,D,20080430,000000,16.2064,16.2064,16.2064,16.2064,173.24041710122,0
+AUBN.US,D,20080501,000000,15.099,16.0823,15.0573,16.0823,1023.9746082233,0
+AUBN.US,D,20080502,000000,16.0823,16.0823,16.0823,16.0823,294.92118625566,0
+AUBN.US,D,20080505,000000,15.4684,15.4684,15.4684,15.4684,1462.2316157711,0
+AUBN.US,D,20080506,000000,16.2278,16.2278,15.4754,15.8923,1751.996837232,0
+AUBN.US,D,20080507,000000,15.4754,15.4754,15.4684,15.4684,3217.3220318799,0
+AUBN.US,D,20080513,000000,16.0823,16.0823,16.0756,16.0756,532.09556681092,0
+AUBN.US,D,20080516,000000,15.5771,15.5771,15.5713,15.5713,345.44964124352,0
+AUBN.US,D,20080521,000000,15.2271,15.5713,15.065,15.065,532.09556681092,0
+AUBN.US,D,20080522,000000,15.2271,15.2271,14.8177,15.0573,1463.26280873,0
+AUBN.US,D,20080528,000000,15.065,15.065,15.0505,15.065,2753.2852003588,0
+AUBN.US,D,20080529,000000,15.3715,15.3918,15.3715,15.3918,580.5616358809,0
+AUBN.US,D,20080530,000000,15.2542,15.2542,15.2542,15.2542,3304.9734333895,0
+AUBN.US,D,20080603,000000,15.065,15.065,15.0573,15.0573,1423.0462833315,0
+AUBN.US,D,20080604,000000,15.0573,15.0573,15.0573,15.0573,1117.8131674865,0
+AUBN.US,D,20080605,000000,15.899,15.899,15.899,15.899,294.92118625566,0
+AUBN.US,D,20080606,000000,15.7419,15.7419,15.7419,15.7419,443.41297234243,0
+AUBN.US,D,20080609,000000,15.7546,15.9136,14.9739,15.9136,5689.0915544492,0
+AUBN.US,D,20080613,000000,15.065,15.3978,15.065,15.3978,1769.527117534,0
+AUBN.US,D,20080617,000000,15.065,15.065,14.9302,14.9302,1445.7325284281,0
+AUBN.US,D,20080619,000000,15.0854,15.0854,15.0573,15.0573,1227.1196211337,0
+AUBN.US,D,20080620,000000,15.9058,15.9058,15.0573,15.0573,4675.4288758153,0
+AUBN.US,D,20080623,000000,15.0573,15.0573,15.0573,15.0573,170.14683822442,0
+AUBN.US,D,20080624,000000,15.5644,15.5644,15.0573,15.0573,1462.2316157711,0
+AUBN.US,D,20080626,000000,15.6383,15.6383,15.5897,15.6383,874.45162917762,0
+AUBN.US,D,20080627,000000,15.1068,15.1495,15.1068,15.1281,1745.8096794785,0
+AUBN.US,D,20080630,000000,15.1426,15.1426,15.1251,15.1251,294.92118625566,0
+AUBN.US,D,20080701,000000,15.8709,15.8709,15.7352,15.7419,1170.4040083922,0
+AUBN.US,D,20080707,000000,15.7419,15.7419,15.1349,15.1349,450.63132305498,0
+AUBN.US,D,20080708,000000,15.7352,15.9136,15.7012,15.9136,728.02222900873,0
+AUBN.US,D,20080709,000000,15.1495,15.1495,15.1495,15.1495,190.77069740314,0
+AUBN.US,D,20080710,000000,15.1281,15.1281,15.1251,15.1251,1453.9820720996,0
+AUBN.US,D,20080711,000000,15.7352,15.7419,15.7352,15.7419,877.54520805443,0
+AUBN.US,D,20080714,000000,15.1281,15.1281,15.1281,15.1281,569.21851333261,0
+AUBN.US,D,20080715,000000,15.1251,16.0823,15.1251,16.0823,8617.6795578271,0
+AUBN.US,D,20080723,000000,15.261,16.0823,15.261,16.0823,972.41496027653,0
+AUBN.US,D,20080724,000000,15.3027,15.838,15.2271,15.2843,3002.8338964213,0
+AUBN.US,D,20080729,000000,16.2394,16.2394,15.7419,15.7546,2340.8080167844,0
+AUBN.US,D,20080731,000000,15.3569,15.3569,15.3569,15.3569,1462.2316157711,0
+AUBN.US,D,20080815,000000,16.0435,16.0435,15.4335,15.7419,1331.2701099862,0
+AUBN.US,D,20080818,000000,16.061,16.061,15.4055,15.4055,728.02222900873,0
+AUBN.US,D,20080825,000000,15.8709,15.9136,15.8641,15.9136,701.2112120764,0
+AUBN.US,D,20080826,000000,16.2317,16.2317,16.2317,16.2317,580.5616358809,0
+AUBN.US,D,20080828,000000,16.3985,16.4237,16.3985,16.4237,1084.8149928006,0
+AUBN.US,D,20080829,000000,16.7389,17.0608,15.8108,16.4237,3944.3130679297,0
+AUBN.US,D,20080905,000000,17.1045,17.1045,15.3657,15.3657,149.52297904571,0
+AUBN.US,D,20080910,000000,15.2027,15.2027,15.2027,15.2027,149.52297904571,0
+AUBN.US,D,20080911,000000,15.2027,15.2027,15.2027,15.2027,294.92118625566,0
+AUBN.US,D,20080912,000000,15.7419,15.7419,15.7419,15.7419,257.79823973397,0
+AUBN.US,D,20080915,000000,15.2027,15.2027,15.2027,15.2027,277.39090595375,0
+AUBN.US,D,20080916,000000,15.3105,15.3105,15.3105,15.3105,149.52297904571,0
+AUBN.US,D,20080919,000000,15.3299,15.5413,15.2027,15.2027,3892.7534199829,0
+AUBN.US,D,20080922,000000,17.0899,17.0899,17.0899,17.0899,149.52297904571,0
+AUBN.US,D,20080925,000000,17.0899,17.0899,16.0823,16.9028,2370.7126125936,0
+AUBN.US,D,20080926,000000,17.1045,17.1103,16.3228,17.1103,8822.8869566554,0
+AUBN.US,D,20080930,000000,16.4237,16.4237,16.4237,16.4237,583.65521475771,0
+AUBN.US,D,20081001,000000,15.2358,15.5015,15.2134,15.5015,2340.8080167844,0
+AUBN.US,D,20081002,000000,15.3569,15.3569,15.2027,15.2027,3298.7862756358,0
+AUBN.US,D,20081006,000000,14.3717,14.3717,13.6967,13.6967,1170.4040083922,0
+AUBN.US,D,20081007,000000,16.4043,16.4043,13.721,13.721,1187.9342886941,0
+AUBN.US,D,20081008,000000,13.721,15.5354,13.721,15.5354,149.52297904571,0
+AUBN.US,D,20081009,000000,14.4047,14.4047,14.4047,14.4047,223.76887208909,0
+AUBN.US,D,20081014,000000,15.3803,16.0823,14.6538,16.0823,1607.629822981,0
+AUBN.US,D,20081021,000000,15.3978,15.3978,15.3978,15.3978,149.52297904571,0
+AUBN.US,D,20081023,000000,14.0333,15.1251,13.721,13.721,7754.5710511978,0
+AUBN.US,D,20081024,000000,15.3918,15.3918,15.3356,15.3356,447.53774417817,0
+AUBN.US,D,20081104,000000,15.3803,15.3803,15.3803,15.3803,436.19462162988,0
+AUBN.US,D,20081106,000000,15.0719,15.0941,15.0719,15.0719,1585.9747708434,0
+AUBN.US,D,20081111,000000,13.9081,15.2212,13.9014,15.2212,1110.594816774,0
+AUBN.US,D,20081112,000000,15.2212,15.2271,15.2212,15.2271,1455.0132650585,0
+AUBN.US,D,20081120,000000,13.688,14.9856,13.688,14.9856,877.54520805443,0
+AUBN.US,D,20081121,000000,14.9856,14.9856,14.1661,14.1661,3365.8138179667,0
+AUBN.US,D,20081125,000000,13.6967,13.6967,13.6967,13.6967,149.52297904571,0
+AUBN.US,D,20081126,000000,15.0573,15.0573,15.0369,15.0573,543.43868935921,0
+AUBN.US,D,20081203,000000,15.0573,15.2271,15.0573,15.2271,551.68823303069,0
+AUBN.US,D,20081204,000000,13.3729,15.3978,13.3729,15.2271,5826.2402179877,0
+AUBN.US,D,20081209,000000,14.1661,14.1661,13.0451,13.0451,743.49012339277,0
+AUBN.US,D,20081216,000000,13.7656,13.7656,13.688,13.688,436.19462162988,0
+AUBN.US,D,20081222,000000,13.0451,15.0224,13.0451,15.0224,2353.1823322917,0
+AUBN.US,D,20081223,000000,14.3639,14.3639,13.7152,13.7152,1494.1985974981,0
+AUBN.US,D,20081224,000000,15.0302,15.0302,13.8179,13.8392,3216.290838921,0
+AUBN.US,D,20081229,000000,14.0585,14.2534,13.8179,13.8654,1378.7049860973,0
+AUBN.US,D,20081231,000000,13.7589,13.7589,13.7589,13.7589,149.52297904571,0
+AUBN.US,D,20090106,000000,15.0573,15.0573,15.0573,15.0573,149.52297904571,0
+AUBN.US,D,20090112,000000,13.9227,13.9227,13.9227,13.9227,223.76887208909,0
+AUBN.US,D,20090113,000000,13.8927,13.8927,13.8927,13.8927,149.52297904571,0
+AUBN.US,D,20090115,000000,14.8507,15.3978,13.9934,13.9934,12484.653153836,0
+AUBN.US,D,20090121,000000,13.721,13.721,13.721,13.721,149.52297904571,0
+AUBN.US,D,20090123,000000,13.721,13.721,13.688,13.688,658.93230076002,0
+AUBN.US,D,20090127,000000,13.7017,14.3717,13.688,14.3717,3739.1056691015,0
+AUBN.US,D,20090129,000000,13.6967,14.3639,13.688,13.688,1850.9913612899,0
+AUBN.US,D,20090130,000000,13.688,13.688,13.3457,13.6793,7629.7967031665,0
+AUBN.US,D,20090202,000000,14.3639,18.0703,13.6967,14.3504,65726.176816655,0
+AUBN.US,D,20090209,000000,14.3717,15.0224,14.3717,15.0137,2217.0648617122,0
+AUBN.US,D,20090210,000000,13.6967,14.6325,13.6967,14.0857,4555.8104925787,0
+AUBN.US,D,20090213,000000,14.0333,14.4193,14.0333,14.3571,1462.2316157711,0
+AUBN.US,D,20090217,000000,13.8654,13.8927,13.8654,13.8927,738.33415859809,0
+AUBN.US,D,20090219,000000,13.7094,14.3717,13.688,13.8927,4750.7059618176,0
+AUBN.US,D,20090223,000000,13.8733,13.8733,13.688,13.688,3202.8853304548,0
+AUBN.US,D,20090224,000000,13.688,13.688,13.6735,13.6793,881.66997989017,0
+AUBN.US,D,20090227,000000,13.6793,13.688,13.6793,13.688,1373.5490213026,0
+AUBN.US,D,20090302,000000,13.688,13.688,13.0781,13.1741,3728.7937395121,0
+AUBN.US,D,20090303,000000,13.0451,13.688,12.3672,13.688,3984.5295933282,0
+AUBN.US,D,20090306,000000,13.1741,13.1741,13.1741,13.1741,761.02040369467,0
+AUBN.US,D,20090309,000000,13.1673,13.1673,13.1673,13.1673,294.92118625566,0
+AUBN.US,D,20090312,000000,13.0722,13.0984,13.0722,13.0984,294.92118625566,0
+AUBN.US,D,20090313,000000,13.1741,15.7352,13.1615,15.7352,6734.7212148102,0
+AUBN.US,D,20090316,000000,14.3717,15.0573,14.2349,14.2349,3869.0359819274,0
+AUBN.US,D,20090317,000000,13.7094,13.9596,13.7094,13.942,796.0809642985,0
+AUBN.US,D,20090318,000000,14.0333,14.0333,14.0333,14.0333,327.9193609416,0
+AUBN.US,D,20090320,000000,15.0573,15.0573,14.8721,14.8721,414.53956949223,0
+AUBN.US,D,20090326,000000,15.0573,15.0573,15.0137,15.0137,553.75061894857,0
+AUBN.US,D,20090330,000000,14.2039,14.3717,14.1303,14.3717,2119.1015306132,0
+AUBN.US,D,20090403,000000,15.0369,15.0369,15.0302,15.0302,294.92118625566,0
+AUBN.US,D,20090407,000000,15.0369,15.0573,15.0369,15.0573,11995.867691301,0
+AUBN.US,D,20090408,000000,15.3978,15.7419,15.3978,15.7419,9202.3659655438,0
+AUBN.US,D,20090409,000000,15.7419,16.4237,15.7419,15.9136,2340.8080167844,0
+AUBN.US,D,20090413,000000,14.8856,15.5965,14.8856,15.5965,1189.996674612,0
+AUBN.US,D,20090414,000000,16.4179,16.4237,15.7419,15.7419,1275.5856902037,0
+AUBN.US,D,20090417,000000,16.2481,16.2481,16.2481,16.2481,149.52297904571,0
+AUBN.US,D,20090420,000000,15.7419,16.4237,15.7419,16.4237,510.44051467326,0
+AUBN.US,D,20090422,000000,16.4237,16.4237,16.4237,16.4237,149.52297904571,0
+AUBN.US,D,20090423,000000,15.5413,15.5413,15.4258,15.4258,294.92118625566,0
+AUBN.US,D,20090424,000000,16.061,16.0823,16.061,16.0823,1751.996837232,0
+AUBN.US,D,20090427,000000,15.3978,15.4181,15.3978,15.4181,648.62037117067,0
+AUBN.US,D,20090430,000000,15.9136,15.9806,15.9136,15.9806,728.02222900873,0
+AUBN.US,D,20090501,000000,16.0823,16.0823,16.0154,16.0823,7523.5838283961,0
+AUBN.US,D,20090504,000000,15.5713,15.5713,15.5713,15.5713,149.52297904571,0
+AUBN.US,D,20090505,000000,15.7419,16.0823,15.7419,16.0823,1607.629822981,0
+AUBN.US,D,20090506,000000,16.0823,16.0823,15.7419,16.0823,2192.3162306977,0
+AUBN.US,D,20090508,000000,15.3978,16.0823,15.3978,16.0823,1389.0169156867,0
+AUBN.US,D,20090511,000000,16.0756,16.0823,15.8574,16.0154,2048.9804094056,0
+AUBN.US,D,20090512,000000,16.0823,16.0823,16.0823,16.0823,149.52297904571,0
+AUBN.US,D,20090513,000000,16.0823,16.0823,16.0823,16.0823,1023.9746082233,0
+AUBN.US,D,20090515,000000,16.0823,16.0823,15.9136,15.9136,580.5616358809,0
+AUBN.US,D,20090518,000000,16.0823,16.4237,16.0823,16.4237,2220.1584405889,0
+AUBN.US,D,20090520,000000,16.4237,16.4237,16.4237,16.4237,1278.6792690805,0
+AUBN.US,D,20090526,000000,15.1495,16.4237,15.1495,16.4237,551.68823303069,0
+AUBN.US,D,20090528,000000,16.384,16.384,15.0224,15.0224,294.92118625566,0
+AUBN.US,D,20090529,000000,14.8856,16.4237,14.8856,16.4237,345.44964124352,0
+AUBN.US,D,20090603,000000,16.255,16.4237,16.255,16.4237,1607.629822981,0
+AUBN.US,D,20090604,000000,16.4237,17.2799,16.4179,17.1103,7022.4240503534,0
+AUBN.US,D,20090605,000000,17.1103,17.7969,17.1103,17.7969,4532.0930545231,0
+AUBN.US,D,20090608,000000,17.7969,17.8094,17.7823,17.8094,6318.1192594002,0
+AUBN.US,D,20090609,000000,17.7969,18.4446,17.7969,18.4446,1901.5198162777,0
+AUBN.US,D,20090610,000000,18.3962,18.5058,17.761,17.761,4599.120596854,0
+AUBN.US,D,20090611,000000,18.2954,18.2954,17.7115,18.0335,6403.7082749918,0
+AUBN.US,D,20090612,000000,18.0335,18.4718,17.8987,18.4311,11434.89872164,0
+AUBN.US,D,20090615,000000,18.4078,18.4446,18.1343,18.4446,1313.7398296843,0
+AUBN.US,D,20090616,000000,16.768,18.4078,16.768,18.4078,2340.8080167844,0
+AUBN.US,D,20090617,000000,18.1343,18.1343,17.6969,18.1343,2729.5677623032,0
+AUBN.US,D,20090618,000000,17.7969,18.1343,17.7969,18.0946,3069.8614387521,0
+AUBN.US,D,20090619,000000,18.1343,18.4446,18.1343,18.4446,1549.8830172806,0
+AUBN.US,D,20090622,000000,18.1343,18.6493,18.1285,18.5765,8417.6281237936,0
+AUBN.US,D,20090623,000000,18.6415,18.6415,17.4671,18.6125,1844.8042035363,0
+AUBN.US,D,20090624,000000,18.6125,18.8199,18.3826,18.3826,5986.0751266228,0
+AUBN.US,D,20090625,000000,18.4795,18.753,18.0199,18.753,24704.289717226,0
+AUBN.US,D,20090626,000000,18.9169,20.5315,18.8345,20.4967,374544.75057989,0
+AUBN.US,D,20090629,000000,19.5996,19.9506,19.1137,19.5803,10062.380893296,0
+AUBN.US,D,20090630,000000,19.5395,19.8489,19.1632,19.5065,11595.764823234,0
+AUBN.US,D,20090701,000000,19.7791,20.5238,19.7383,19.7791,18892.486200664,0
+AUBN.US,D,20090702,000000,19.875,20.1824,18.8568,19.8489,9274.5494726693,0
+AUBN.US,D,20090706,000000,20.1155,20.1893,19.1632,19.4192,17102.335223952,0
+AUBN.US,D,20090707,000000,20.1611,20.1611,18.5184,18.5184,14485.167494172,0
+AUBN.US,D,20090708,000000,18.8433,18.8433,17.4739,17.4739,5609.6896966112,0
+AUBN.US,D,20090709,000000,17.1423,17.4304,17.0075,17.0841,2607.8869931489,0
+AUBN.US,D,20090710,000000,16.4237,16.4315,15.7788,15.7788,1023.9746082233,0
+AUBN.US,D,20090713,000000,16.3519,16.3519,15.3978,15.7419,20255.723292378,0
+AUBN.US,D,20090714,000000,16.0435,16.0435,15.4947,15.6722,2141.7877757098,0
+AUBN.US,D,20090715,000000,16.03,16.5313,15.646,16.5313,5912.8604265383,0
+AUBN.US,D,20090716,000000,16.7389,16.7389,16.4237,16.7311,900.23145315103,0
+AUBN.US,D,20090717,000000,16.7603,16.7603,15.5083,15.7012,7103.8882941093,0
+AUBN.US,D,20090720,000000,15.5713,16.4926,15.5713,16.3781,58919.272094719,0
+AUBN.US,D,20090721,000000,16.4469,16.4732,16.0154,16.1173,78691.365889355,0
+AUBN.US,D,20090722,000000,16.061,16.3277,15.8438,15.9873,21773.639327931,0
+AUBN.US,D,20090723,000000,15.8438,16.7603,15.8438,16.7603,19483.359766134,0
+AUBN.US,D,20090724,000000,16.2618,16.7127,15.9058,16.6661,2311.9346139342,0
+AUBN.US,D,20090727,000000,16.7603,16.7603,16.6545,16.6545,542.40749640027,0
+AUBN.US,D,20090728,000000,16.7603,16.8466,16.478,16.8466,1915.9565177028,0
+AUBN.US,D,20090729,000000,16.9609,17.0841,16.255,16.6458,5205.4620567083,0
+AUBN.US,D,20090730,000000,16.9871,16.9871,16.1774,16.768,5001.285850839,0
+AUBN.US,D,20090731,000000,16.5313,16.8029,16.3228,16.8029,44228.897201719,0
+AUBN.US,D,20090803,000000,16.768,16.768,16.1774,16.5634,35263.70561673,0
+AUBN.US,D,20090804,000000,16.9677,16.9677,16.4606,16.5488,3642.1735309615,0
+AUBN.US,D,20090805,000000,16.3083,16.5488,16.1532,16.384,26259.328699302,0
+AUBN.US,D,20090806,000000,16.4926,16.4926,16.1532,16.1532,23105.940630875,0
+AUBN.US,D,20090807,000000,16.5895,16.5895,16.1532,16.1638,9037.375092114,0
+AUBN.US,D,20090810,000000,16.3151,16.5158,16.1638,16.3277,31781.366994403,0
+AUBN.US,D,20090811,000000,16.478,16.5634,16.1532,16.1852,26928.572929652,0
+AUBN.US,D,20090812,000000,16.3277,16.5634,16.2211,16.5634,9924.2010367989,0
+AUBN.US,D,20090813,000000,16.384,16.7194,16.1919,16.3636,5934.5154786759,0
+AUBN.US,D,20090814,000000,16.5808,17.1103,16.1532,16.1532,89232.220315599,0
+AUBN.US,D,20090817,000000,16.3228,16.3228,15.9204,15.9447,9650.9349026809,0
+AUBN.US,D,20090818,000000,16.0367,16.255,15.8021,16.1405,7911.312380956,0
+AUBN.US,D,20090819,000000,16.2211,16.255,15.7662,16.255,14025.255434487,0
+AUBN.US,D,20090820,000000,16.255,16.255,15.8438,16.1997,35688.557115812,0
+AUBN.US,D,20090821,000000,16.4732,16.5692,15.9447,16.1173,14293.36560381,0
+AUBN.US,D,20090824,000000,16.1589,16.4043,16.1589,16.2743,5717.9649572994,0
+AUBN.US,D,20090825,000000,16.9677,16.9677,16.2064,16.5556,1170.4040083922,0
+AUBN.US,D,20090826,000000,16.7311,17.1045,16.3703,17.1045,5209.5868285441,0
+AUBN.US,D,20090827,000000,16.7603,17.2799,16.7603,17.2799,1607.629822981,0
+AUBN.US,D,20090828,000000,17.9569,17.9569,16.8533,17.9511,9478.7256785386,0
+AUBN.US,D,20090831,000000,17.8269,19.8489,17.538,19.5337,42416.05997991,0
+AUBN.US,D,20090901,000000,19.1632,19.5735,18.4795,19.2729,10559.415899504,0
+AUBN.US,D,20090902,000000,19.1632,19.5065,19.1632,19.2457,7819.5362076108,0
+AUBN.US,D,20090903,000000,19.0663,19.4328,18.6978,19.4114,2321.2153505646,0
+AUBN.US,D,20090904,000000,19.3048,19.4862,18.8199,19.4862,4610.4637194023,0
+AUBN.US,D,20090908,000000,18.8433,19.1632,18.4146,19.0537,1639.5968047081,0
+AUBN.US,D,20090909,000000,19.1137,19.1137,18.1576,18.4146,9251.8632275727,0
+AUBN.US,D,20090910,000000,18.4718,18.4718,17.986,18.4369,2590.3567128469,0
+AUBN.US,D,20090911,000000,18.4641,18.4641,17.8987,18.0392,2847.1237596219,0
+AUBN.US,D,20090914,000000,18.4369,18.4369,18.0703,18.3758,11643.199699345,0
+AUBN.US,D,20090915,000000,18.2867,18.4524,17.9452,18.2061,2729.5677623032,0
+AUBN.US,D,20090916,000000,18.4446,18.4446,18.3031,18.3758,2987.3660020372,0
+AUBN.US,D,20090917,000000,18.4592,18.4592,17.9646,18.2004,10097.4414539,0
+AUBN.US,D,20090918,000000,18.2188,18.6008,17.1103,17.1103,35896.858093517,0
+AUBN.US,D,20090921,000000,17.2189,18.1285,17.0608,17.0608,6258.3100677818,0
+AUBN.US,D,20090922,000000,17.1665,17.1665,16.2947,16.4179,4391.8508121079,0
+AUBN.US,D,20090923,000000,16.768,16.768,16.0911,16.2278,11697.852926169,0
+AUBN.US,D,20090924,000000,16.3519,16.9814,16.3519,16.5071,97542.604371662,0
+AUBN.US,D,20090925,000000,16.6235,16.9609,16.6235,16.7524,4478.4710206586,0
+AUBN.US,D,20090928,000000,16.8824,17.4138,16.7737,17.4138,2855.3733032934,0
+AUBN.US,D,20090929,000000,17.15,17.15,16.8669,17.1355,877.54520805443,0
+AUBN.US,D,20090930,000000,16.6661,16.7737,16.6545,16.702,5967.5136533619,0
+AUBN.US,D,20091001,000000,16.4926,17.3644,16.4606,16.9095,3066.7678598752,0
+AUBN.US,D,20091002,000000,16.5808,16.9677,16.5808,16.7194,1667.4390145993,0
+AUBN.US,D,20091005,000000,16.412,16.7815,16.412,16.6302,2604.793414272,0
+AUBN.US,D,20091006,000000,17.3159,17.3159,16.8892,17.1355,2835.7806370736,0
+AUBN.US,D,20091007,000000,17.4022,17.6039,17.3159,17.6039,4526.9370897285,0
+AUBN.US,D,20091008,000000,17.6243,17.761,17.2799,17.761,7043.047909532,0
+AUBN.US,D,20091009,000000,17.4808,17.4808,17.1239,17.2799,15818.499990077,0
+AUBN.US,D,20091012,000000,16.9541,16.9541,16.9541,16.9541,173.24041710122,0
+AUBN.US,D,20091013,000000,17.0453,17.407,17.0453,17.2189,1583.9123849255,0
+AUBN.US,D,20091014,000000,17.3518,17.7823,16.9396,17.4517,3402.9367644884,0
+AUBN.US,D,20091015,000000,17.2732,17.5952,17.0075,17.3013,13453.974535236,0
+AUBN.US,D,20091016,000000,17.2189,17.5544,16.6847,16.6847,9629.2798505432,0
+AUBN.US,D,20091019,000000,16.3519,16.8466,16.3451,16.8466,450.63132305498,0
+AUBN.US,D,20091021,000000,16.4848,16.5003,14.9302,15.6857,27034.785804422,0
+AUBN.US,D,20091022,000000,15.4684,15.4684,14.715,15.1727,11847.375905214,0
+AUBN.US,D,20091023,000000,15.4754,15.5771,14.6878,14.6878,8248.5124785281,0
+AUBN.US,D,20091026,000000,14.7616,15.646,14.7616,15.646,5754.0567108622,0
+AUBN.US,D,20091027,000000,15.4055,15.4055,14.5365,14.5365,2273.7804744536,0
+AUBN.US,D,20091028,000000,14.7897,14.7897,13.8587,13.8927,11690.634575455,0
+AUBN.US,D,20091029,000000,13.9353,13.9353,13.688,13.8927,4416.5994431223,0
+AUBN.US,D,20091030,000000,13.688,14.3717,13.3874,13.3874,10819.276525155,0
+AUBN.US,D,20091102,000000,13.2041,14.3077,13.2041,13.8335,3859.755245297,0
+AUBN.US,D,20091103,000000,13.8102,14.3717,13.53,13.9596,13418.913974633,0
+AUBN.US,D,20091104,000000,13.9934,13.9934,13.4465,13.5784,9032.2191273193,0
+AUBN.US,D,20091105,000000,13.6493,14.0333,13.5184,13.8392,4875.4803098488,0
+AUBN.US,D,20091106,000000,14.3464,14.3464,13.3796,13.3796,5606.5961177343,0
+AUBN.US,D,20091109,000000,13.6609,13.6735,13.4126,13.5658,4007.2158384248,0
+AUBN.US,D,20091110,000000,13.4194,13.4766,13.3535,13.3535,1392.1104945634,0
+AUBN.US,D,20091111,000000,13.5784,13.7152,13.5784,13.7152,6224.2807001369,0
+AUBN.US,D,20091112,000000,13.688,14.0333,13.2913,13.2973,16558.896534593,0
+AUBN.US,D,20091113,000000,13.4465,13.5784,13.3796,13.5435,16977.56087592,0
+AUBN.US,D,20091116,000000,13.5853,13.688,13.4834,13.688,3202.8853304548,0
+AUBN.US,D,20091117,000000,13.5853,13.6259,13.367,13.6259,1844.8042035363,0
+AUBN.US,D,20091118,000000,13.3592,13.596,13.3535,13.53,13179.677208159,0
+AUBN.US,D,20091119,000000,13.4126,13.688,13.3592,13.6415,4931.1647296314,0
+AUBN.US,D,20091120,000000,13.4911,13.53,13.3535,13.498,4399.0691628205,0
+AUBN.US,D,20091123,000000,13.3874,13.5853,13.1973,13.4262,6585.1982357645,0
+AUBN.US,D,20091124,000000,13.2177,13.53,13.2177,13.4689,25466.341313881,0
+AUBN.US,D,20091125,000000,13.433,13.688,13.433,13.688,8152.6115333471,0
+AUBN.US,D,20091127,000000,13.3874,13.4019,13.3874,13.4019,1518.9472285126,0
+AUBN.US,D,20091130,000000,13.3874,13.5435,13.1818,13.2846,5635.4695205845,0
+AUBN.US,D,20091201,000000,13.3796,13.596,13.1741,13.2846,8538.2776999891,0
+AUBN.US,D,20091202,000000,13.6259,13.6259,13.2177,13.3399,25020.86595562,0
+AUBN.US,D,20091203,000000,13.3457,13.5658,13.3457,13.4689,12889.911986698,0
+AUBN.US,D,20091204,000000,13.4388,13.5435,13.4078,13.5125,5349.8290709594,0
+AUBN.US,D,20091207,000000,13.5503,13.559,13.3874,13.4552,15784.470622431,0
+AUBN.US,D,20091208,000000,13.4621,13.5435,13.3796,13.4465,7941.2169767652,0
+AUBN.US,D,20091209,000000,13.3399,13.5658,13.3399,13.5503,6210.8751916708,0
+AUBN.US,D,20091210,000000,13.5658,13.5658,13.0412,13.111,17268.35729034,0
+AUBN.US,D,20091211,000000,13.3592,13.5358,13.0451,13.3399,5685.9979755724,0
+AUBN.US,D,20091214,000000,13.4262,13.5125,13.2477,13.4388,3535.9606561911,0
+AUBN.US,D,20091215,000000,13.5038,13.5038,13.0722,13.0781,7194.6332744956,0
+AUBN.US,D,20091216,000000,13.3332,13.3457,13.0781,13.3457,15280.217265512,0
+AUBN.US,D,20091217,000000,13.3729,13.4078,13.1468,13.2477,20029.892034371,0
+AUBN.US,D,20091218,000000,13.0781,13.2604,12.9549,13.2419,19782.405724226,0
+AUBN.US,D,20091221,000000,13.2477,13.4621,13.2477,13.4194,13083.776262979,0
+AUBN.US,D,20091222,000000,13.3874,13.3874,13.0858,13.111,12380.502664984,0
+AUBN.US,D,20091223,000000,13.2672,13.3592,13.0578,13.2604,4523.8435108517,0
+AUBN.US,D,20091224,000000,13.0984,13.2913,13.0984,13.1334,2173.7547574368,0
+AUBN.US,D,20091228,000000,13.3592,13.3592,13.2759,13.3457,2138.694196833,0
+AUBN.US,D,20091229,000000,13.3796,14.0333,13.3457,13.8654,11479.240018874,0
+AUBN.US,D,20091230,000000,13.688,13.688,13.3399,13.5358,7727.7600342655,0
+AUBN.US,D,20091231,000000,13.6609,13.6676,13.433,13.4766,3110.0779641507,0
+AUBN.US,D,20100104,000000,14.0507,14.3,13.688,14.1129,21790.138415273,0
+AUBN.US,D,20100105,000000,14.3504,14.5433,13.6182,13.7656,16701.201162926,0
+AUBN.US,D,20100106,000000,13.7269,13.8258,13.1468,13.2536,6161.3779296418,0
+AUBN.US,D,20100107,000000,13.4465,13.4465,13.0645,13.306,7916.4683457507,0
+AUBN.US,D,20100108,000000,13.1178,13.1673,13.0858,13.1401,5063.1574283751,0
+AUBN.US,D,20100111,000000,13.0984,13.3127,13.0179,13.1673,13544.719515622,0
+AUBN.US,D,20100112,000000,13.4465,13.498,13.1741,13.2177,10813.089367402,0
+AUBN.US,D,20100113,000000,13.3399,13.4194,13.1673,13.2225,4693.9903490761,0
+AUBN.US,D,20100114,000000,13.4834,13.5184,13.2041,13.2041,1796.3381344663,0
+AUBN.US,D,20100115,000000,13.4689,14.0982,13.4689,13.6793,8060.8353600018,0
+AUBN.US,D,20100119,000000,13.8519,14.043,13.8392,13.942,4963.1317113584,0
+AUBN.US,D,20100120,000000,13.8179,13.8179,13.8179,13.8179,423.82030612264,0
+AUBN.US,D,20100121,000000,14.0022,14.0022,13.1265,13.2759,11311.155566568,0
+AUBN.US,D,20100122,000000,13.1818,13.1818,12.4817,12.6872,9285.8925952176,0
+AUBN.US,D,20100125,000000,12.7842,13.0102,12.7842,12.9812,1518.9472285126,0
+AUBN.US,D,20100126,000000,12.6571,13.4019,12.4767,13.1178,5791.1796573839,0
+AUBN.US,D,20100127,000000,13.0722,13.0722,12.7784,12.7784,9225.0522106403,0
+AUBN.US,D,20100128,000000,12.8386,13.306,12.6775,12.6775,1936.5803768816,0
+AUBN.US,D,20100129,000000,12.7978,13.3933,12.6571,13.3933,3928.8451735457,0
+AUBN.US,D,20100201,000000,12.7842,13.1741,12.7842,13.0179,1969.5785515675,0
+AUBN.US,D,20100202,000000,12.9966,13.942,12.7357,12.8531,5513.7887514302,0
+AUBN.US,D,20100203,000000,12.9016,12.9812,12.4904,12.4904,4041.2452060697,0
+AUBN.US,D,20100204,000000,12.664,12.7784,12.3198,12.3198,6577.979885052,0
+AUBN.US,D,20100205,000000,12.2838,12.6775,12.0521,12.0521,8059.8041670428,0
+AUBN.US,D,20100208,000000,12.1888,12.6494,12.1888,12.4817,5011.5977804284,0
+AUBN.US,D,20100209,000000,12.664,12.664,12.4487,12.5253,1527.196772184,0
+AUBN.US,D,20100210,000000,12.5476,13.4621,12.5476,13.0722,3803.0396325555,0
+AUBN.US,D,20100211,000000,14.0022,14.0022,13.1468,13.6609,8525.9033844818,0
+AUBN.US,D,20100212,000000,12.4962,13.0043,12.468,12.9966,5627.2199769131,0
+AUBN.US,D,20100216,000000,13.6104,13.6104,13.4078,13.4078,1041.5048885253,0
+AUBN.US,D,20100217,000000,13.596,13.6735,13.5503,13.6037,1756.1216090678,0
+AUBN.US,D,20100218,000000,13.6493,13.6493,13.5358,13.5358,436.19462162988,0
+AUBN.US,D,20100219,000000,13.3263,13.688,13.1818,13.5125,3633.9239872901,0
+AUBN.US,D,20100222,000000,13.0578,13.6793,13.0578,13.2759,11330.748232787,0
+AUBN.US,D,20100223,000000,13.1401,13.1547,12.664,12.8386,9946.8872818955,0
+AUBN.US,D,20100224,000000,12.9549,13.3796,12.9346,13.2419,4222.7351668425,0
+AUBN.US,D,20100225,000000,13.1741,13.5038,13.1468,13.4911,4987.8803423729,0
+AUBN.US,D,20100226,000000,13.6676,13.6676,13.2477,13.3933,7482.3361100387,0
+AUBN.US,D,20100301,000000,13.3729,13.688,13.3729,13.596,5562.2548205002,0
+AUBN.US,D,20100302,000000,13.6609,13.7017,13.6182,13.7017,4576.4343517574,0
+AUBN.US,D,20100303,000000,13.688,13.688,13.5891,13.6337,3547.3037787394,0
+AUBN.US,D,20100304,000000,13.5184,13.6676,13.3874,13.6676,1118.8443604454,0
+AUBN.US,D,20100305,000000,13.4689,13.688,13.4552,13.688,3654.5478464688,0
+AUBN.US,D,20100308,000000,13.4126,13.6493,13.4126,13.6493,497.03500620709,0
+AUBN.US,D,20100309,000000,13.5358,13.688,13.5358,13.688,2050.0116023646,0
+AUBN.US,D,20100310,000000,13.688,13.8519,13.6735,13.8179,8672.3327846507,0
+AUBN.US,D,20100311,000000,14.3717,14.3717,13.3933,14.1526,2490.3309958301,0
+AUBN.US,D,20100312,000000,13.721,14.3717,13.721,13.8927,5334.3611765753,0
+AUBN.US,D,20100315,000000,13.688,13.8392,13.5503,13.6182,3191.5422079066,0
+AUBN.US,D,20100316,000000,14.01,14.01,14.01,14.01,312.45146655758,0
+AUBN.US,D,20100317,000000,13.7589,13.7589,13.4126,13.5853,1170.4040083922,0
+AUBN.US,D,20100318,000000,13.6415,13.6415,13.6415,13.6415,149.52297904571,0
+AUBN.US,D,20100319,000000,13.688,13.688,13.4388,13.5231,6235.6238226853,0
+AUBN.US,D,20100322,000000,13.6676,13.6676,13.3933,13.657,1546.7894384038,0
+AUBN.US,D,20100323,000000,13.657,13.688,13.5503,13.6415,2371.7438055525,0
+AUBN.US,D,20100324,000000,13.657,13.6793,13.5503,13.6037,2166.5364067242,0
+AUBN.US,D,20100325,000000,13.688,14.2195,13.559,13.9159,17032.214102743,0
+AUBN.US,D,20100326,000000,14.3639,15.0137,14.0246,15.0059,4623.8692278684,0
+AUBN.US,D,20100329,000000,14.9468,14.9468,14.9468,14.9468,149.52297904571,0
+AUBN.US,D,20100330,000000,15.0224,15.0224,14.8779,14.8779,1334.363688863,0
+AUBN.US,D,20100331,000000,13.8519,14.2679,13.8519,14.1303,1750.9656442732,0
+AUBN.US,D,20100401,000000,13.8587,14.072,13.8587,13.9596,1023.9746082233,0
+AUBN.US,D,20100405,000000,13.6967,14.3717,13.6609,13.942,9053.874179457,0
+AUBN.US,D,20100406,000000,13.688,14.3387,13.6609,13.688,2025.2629713501,0
+AUBN.US,D,20100407,000000,14.2758,14.2758,13.8927,13.9721,5340.548334329,0
+AUBN.US,D,20100409,000000,13.8102,13.8519,12.6708,12.9016,18157.245620944,0
+AUBN.US,D,20100412,000000,12.9742,13.0102,12.664,12.7434,7489.5544607513,0
+AUBN.US,D,20100413,000000,12.5312,12.6126,12.5253,12.5922,2448.0520845138,0
+AUBN.US,D,20100414,000000,12.6407,13.0412,12.5922,13.0179,2325.3401224004,0
+AUBN.US,D,20100415,000000,12.6252,13.0179,12.6252,13.0179,1751.996837232,0
+AUBN.US,D,20100416,000000,12.9685,12.9685,12.664,12.6708,6352.148627045,0
+AUBN.US,D,20100419,000000,12.6708,12.7978,12.664,12.7028,4821.8582759841,0
+AUBN.US,D,20100420,000000,13.1741,13.6104,13.1401,13.6104,1788.0885907948,0
+AUBN.US,D,20100421,000000,13.3127,13.3127,13.1401,13.2371,1399.328845276,0
+AUBN.US,D,20100422,000000,13.5231,13.5231,13.367,13.5038,1617.9417525704,0
+AUBN.US,D,20100423,000000,13.5028,13.9508,13.5028,13.7025,1870.5840275097,0
+AUBN.US,D,20100426,000000,13.2846,13.5038,13.1896,13.2672,1582.8811919665,0
+AUBN.US,D,20100427,000000,13.2536,13.2536,13.2536,13.2536,1143.5929914599,0
+AUBN.US,D,20100428,000000,13.7695,13.7695,13.2759,13.3185,1424.0774762904,0
+AUBN.US,D,20100429,000000,13.2177,13.688,13.1973,13.6609,2722.3494115907,0
+AUBN.US,D,20100430,000000,13.7152,13.7152,13.7152,13.7152,2121.1639165311,0
+AUBN.US,D,20100503,000000,13.942,13.942,13.3127,13.5503,4040.2140131107,0
+AUBN.US,D,20100504,000000,13.3796,13.3796,12.7638,12.8463,5402.4199118651,0
+AUBN.US,D,20100505,000000,12.7085,13.1468,12.4564,12.4904,4673.3664898974,0
+AUBN.US,D,20100506,000000,12.7638,13.1741,12.3198,12.3198,13252.891908243,0
+AUBN.US,D,20100507,000000,12.4904,12.825,11.9697,11.9697,4251.6085696927,0
+AUBN.US,D,20100510,000000,12.3255,12.3885,12.1432,12.2179,6838.8717036628,0
+AUBN.US,D,20100511,000000,12.5708,12.664,12.441,12.4962,4884.7610464792,0
+AUBN.US,D,20100512,000000,12.5708,12.6329,12.1296,12.6329,5954.1081448957,0
+AUBN.US,D,20100513,000000,12.664,12.7842,12.3198,12.7842,4047.4323638233,0
+AUBN.US,D,20100514,000000,12.6126,12.7978,12.182,12.2634,7936.0610119705,0
+AUBN.US,D,20100517,000000,13.3592,13.3592,12.3198,12.3672,10724.406772933,0
+AUBN.US,D,20100518,000000,12.34,13.0945,12.1549,12.1606,3823.6634917342,0
+AUBN.US,D,20100519,000000,12.4323,12.4323,12.1549,12.1965,7599.8921073575,0
+AUBN.US,D,20100520,000000,12.1509,12.4138,11.9832,11.9832,5128.1225847882,0
+AUBN.US,D,20100521,000000,11.9764,13.21,11.9764,12.664,8177.3601643615,0
+AUBN.US,D,20100524,000000,12.8676,12.8676,12.0918,12.1888,3186.3862431119,0
+AUBN.US,D,20100525,000000,11.99,11.99,11.99,11.99,568.18732037367,0
+AUBN.US,D,20100526,000000,12.1054,12.3061,12.1054,12.2994,4566.122422168,0
+AUBN.US,D,20100527,000000,12.0404,13.4621,12.0404,13.4621,3349.3147306237,0
+AUBN.US,D,20100528,000000,13.4388,13.5503,13.3127,13.5503,1760.2463809036,0
+AUBN.US,D,20100601,000000,13.7589,13.7589,12.8676,12.8676,1422.0150903726,0
+AUBN.US,D,20100602,000000,12.9742,12.9742,12.3198,12.3944,5513.7887514302,0
+AUBN.US,D,20100603,000000,12.1132,12.5845,12.1132,12.2362,3146.1697177134,0
+AUBN.US,D,20100604,000000,12.1355,12.2102,12.0404,12.0918,7948.4353274777,0
+AUBN.US,D,20100607,000000,12.0918,12.3944,11.9764,12.0404,10093.316682064,0
+AUBN.US,D,20100608,000000,12.0133,12.2566,11.9134,12.0133,4765.1426632427,0
+AUBN.US,D,20100609,000000,12.0268,12.3827,11.8619,12.3827,1441.6077565924,0
+AUBN.US,D,20100610,000000,12.3885,12.3885,11.6341,11.8475,16915.689298385,0
+AUBN.US,D,20100611,000000,11.9764,12.2422,11.7359,11.99,13513.783726855,0
+AUBN.US,D,20100614,000000,11.8416,11.8698,11.6341,11.8698,2489.2998028712,0
+AUBN.US,D,20100615,000000,11.6846,11.703,11.5371,11.6622,5437.4804724688,0
+AUBN.US,D,20100616,000000,11.6341,12.0404,11.6341,11.9977,3094.6100697666,0
+AUBN.US,D,20100617,000000,11.9764,12.3672,11.9764,12.2712,4385.6636543543,0
+AUBN.US,D,20100618,000000,12.4564,12.9966,12.3061,12.9966,22841.955233389,0
+AUBN.US,D,20100621,000000,13.3185,13.3185,12.565,12.8123,3771.0726508285,0
+AUBN.US,D,20100622,000000,12.8744,13.3399,12.8599,12.8744,8932.1934103026,0
+AUBN.US,D,20100623,000000,12.9219,13.0043,12.5476,13.0043,5029.1280607303,0
+AUBN.US,D,20100624,000000,12.9277,12.9549,12.4817,12.4817,11998.961270178,0
+AUBN.US,D,20100625,000000,12.6048,13.0984,12.3198,12.664,358654.06708269,0
+AUBN.US,D,20100628,000000,12.5476,12.6708,12.3198,12.664,14405.765636334,0
+AUBN.US,D,20100629,000000,12.6824,13.0043,12.4323,12.8676,5261.1464764908,0
+AUBN.US,D,20100630,000000,12.7668,12.8647,12.5379,12.8647,4401.1315487384,0
+AUBN.US,D,20100701,000000,12.5767,12.664,12.5708,12.5708,1038.4113096484,0
+AUBN.US,D,20100702,000000,12.8046,12.9016,12.6184,12.728,1182.7783238995,0
+AUBN.US,D,20100706,000000,12.9617,12.9617,12.4904,12.565,4137.1461512507,0
+AUBN.US,D,20100707,000000,12.664,12.695,12.4323,12.4323,4631.087578581,0
+AUBN.US,D,20100708,000000,12.6252,12.7357,12.376,12.376,11614.326296495,0
+AUBN.US,D,20100709,000000,12.5117,12.565,12.4323,12.4487,13330.231380163,0
+AUBN.US,D,20100712,000000,12.6126,12.9016,12.5767,12.6126,1023.9746082233,0
+AUBN.US,D,20100713,000000,12.7784,13.2604,12.6708,12.6708,2419.1786816636,0
+AUBN.US,D,20100714,000000,12.4904,13.3399,12.4904,12.7561,4133.021379415,0
+AUBN.US,D,20100715,000000,12.8802,12.8802,12.4273,12.6329,3928.8451735457,0
+AUBN.US,D,20100716,000000,12.4904,12.4904,12.3885,12.4904,2141.7877757098,0
+AUBN.US,D,20100720,000000,13.0412,13.1741,12.6775,12.6775,8235.1069700619,0
+AUBN.US,D,20100721,000000,12.5922,12.8531,12.565,12.8531,580.5616358809,0
+AUBN.US,D,20100726,000000,12.5593,13.1547,12.503,12.7842,2636.7603959991,0
+AUBN.US,D,20100727,000000,13.111,13.111,13.111,13.111,294.92118625566,0
+AUBN.US,D,20100730,000000,12.4904,13.5038,12.4904,12.695,2340.8080167844,0
+AUBN.US,D,20100802,000000,12.5399,13.0043,12.4962,12.9346,9180.7109134062,0
+AUBN.US,D,20100803,000000,12.5708,12.8676,12.4817,12.8599,2856.4044962524,0
+AUBN.US,D,20100804,000000,12.7978,13.1468,12.6126,13.0984,8787.8263960515,0
+AUBN.US,D,20100805,000000,12.8123,13.1042,12.8123,12.9142,5478.7281908263,0
+AUBN.US,D,20100806,000000,13.0412,13.1896,12.7978,13.1896,3442.122096928,0
+AUBN.US,D,20100809,000000,13.2846,13.2846,12.9685,13.1615,1634.4408399134,0
+AUBN.US,D,20100810,000000,13.2419,13.3457,13.2419,13.3457,877.54520805443,0
+AUBN.US,D,20100812,000000,13.3127,14.2136,13.3127,13.5231,12521.776100359,0
+AUBN.US,D,20100816,000000,12.8317,13.6793,12.8317,13.6793,294.92118625566,0
+AUBN.US,D,20100819,000000,13.1673,13.4552,13.1673,13.4552,294.92118625566,0
+AUBN.US,D,20100820,000000,13.3796,13.688,13.3796,13.688,879.6075939723,0
+AUBN.US,D,20100823,000000,13.688,14.0333,13.5707,13.5707,4321.7296909003,0
+AUBN.US,D,20100825,000000,13.751,14.2136,13.5707,13.5707,3468.9331138603,0
+AUBN.US,D,20100826,000000,14.0982,14.0982,14.0982,14.0982,356.79276379181,0
+AUBN.US,D,20100830,000000,13.688,14.1458,13.688,14.0333,1170.4040083922,0
+AUBN.US,D,20100831,000000,13.7025,14.2126,13.689,14.2126,1750.9656442732,0
+AUBN.US,D,20100901,000000,14.2136,14.2136,14.2098,14.2098,294.92118625566,0
+AUBN.US,D,20100903,000000,14.1825,14.2136,14.1458,14.2136,2265.5309307821,0
+AUBN.US,D,20100907,000000,14.1748,14.3717,13.7094,14.1263,3428.7165884618,0
+AUBN.US,D,20100908,000000,14.1661,14.1661,13.8335,13.9857,1901.5198162777,0
+AUBN.US,D,20100909,000000,13.8392,15.0573,13.8392,14.5084,4841.4509422039,0
+AUBN.US,D,20100910,000000,14.7673,15.0573,14.4115,15.0573,2071.6666545022,0
+AUBN.US,D,20100913,000000,14.4551,14.5579,14.4551,14.5579,1180.7159379816,0
+AUBN.US,D,20100914,000000,14.0982,14.6461,13.7269,13.8858,3270.9440657446,0
+AUBN.US,D,20100915,000000,14.0246,14.0982,13.9159,13.9159,2105.6960221471,0
+AUBN.US,D,20100916,000000,14.3504,14.3504,13.7094,13.7656,605.31026689536,0
+AUBN.US,D,20100917,000000,13.6609,14.3261,13.6609,14.3261,1137.4058337063,0
+AUBN.US,D,20100920,000000,14.0187,14.0187,13.8587,13.8587,294.92118625566,0
+AUBN.US,D,20100921,000000,13.7017,13.8587,13.7017,13.8587,478.47353294625,0
+AUBN.US,D,20100922,000000,13.5184,14.3464,13.5184,14.2611,1962.360200855,0
+AUBN.US,D,20100923,000000,14.3717,14.3717,14.3717,14.3717,150.55417200464,0
+AUBN.US,D,20100924,000000,14.3387,14.8721,14.01,14.1186,1369.4242494669,0
+AUBN.US,D,20100927,000000,13.9081,14.0857,13.9081,14.0857,294.92118625566,0
+AUBN.US,D,20100928,000000,14.3,14.3,14.3,14.3,283.57806370736,0
+AUBN.US,D,20100929,000000,13.9674,14.2408,13.9295,13.9295,3654.5478464688,0
+AUBN.US,D,20101001,000000,14.3504,14.3717,14.3504,14.3717,436.19462162988,0
+AUBN.US,D,20101004,000000,14.7072,14.7072,13.8733,13.9081,1023.9746082233,0
+AUBN.US,D,20101005,000000,14.0643,14.0643,14.0643,14.0643,171.17803118336,0
+AUBN.US,D,20101007,000000,14.2039,14.3717,14.0643,14.0643,1023.9746082233,0
+AUBN.US,D,20101012,000000,13.7094,14.0789,13.7094,14.0789,294.92118625566,0
+AUBN.US,D,20101013,000000,14.6801,14.6801,14.3174,14.3174,294.92118625566,0
+AUBN.US,D,20101014,000000,14.0857,14.6626,14.0585,14.6035,1462.2316157711,0
+AUBN.US,D,20101015,000000,14.1458,14.3863,14.1458,14.3863,436.19462162988,0
+AUBN.US,D,20101018,000000,14.039,14.6801,14.039,14.4357,2220.1584405889,0
+AUBN.US,D,20101019,000000,14.4483,14.5725,14.4483,14.5725,294.92118625566,0
+AUBN.US,D,20101020,000000,14.9215,15.0573,14.8856,14.8856,9874.70377477,0
+AUBN.US,D,20101021,000000,14.3639,14.8856,13.1401,13.5784,13052.840474211,0
+AUBN.US,D,20101022,000000,13.5891,13.721,13.5503,13.5853,729.05342196767,0
+AUBN.US,D,20101025,000000,13.1896,13.5435,13.1896,13.3796,1751.996837232,0
+AUBN.US,D,20101026,000000,13.2846,14.3387,13.2536,14.2922,5504.5080147998,0
+AUBN.US,D,20101027,000000,14.6103,14.8507,13.3933,13.9547,13845.827859632,0
+AUBN.US,D,20101028,000000,13.4834,13.9547,13.4834,13.751,3507.0872533409,0
+AUBN.US,D,20101029,000000,14.074,14.074,14.074,14.074,291.82760737885,0
+AUBN.US,D,20101101,000000,14.7286,14.7286,14.1661,14.1661,294.92118625566,0
+AUBN.US,D,20101102,000000,14.0293,14.9788,14.0293,14.9468,1790.1509767126,0
+AUBN.US,D,20101103,000000,14.5153,15.0573,14.4745,15.0573,1169.3728154333,0
+AUBN.US,D,20101104,000000,13.9674,15.0059,13.688,13.688,15342.088843048,0
+AUBN.US,D,20101105,000000,13.9721,14.6325,13.8654,13.9596,2348.026367497,0
+AUBN.US,D,20101108,000000,13.6967,13.7695,13.6967,13.7695,1170.4040083922,0
+AUBN.US,D,20101109,000000,14.2195,14.2195,13.688,13.948,1901.5198162777,0
+AUBN.US,D,20101110,000000,13.6967,13.8587,13.6967,13.7589,2828.5622863611,0
+AUBN.US,D,20101111,000000,13.7589,13.7589,13.7589,13.7589,294.92118625566,0
+AUBN.US,D,20101115,000000,13.7589,13.7695,13.5853,13.7589,2989.4283879552,0
+AUBN.US,D,20101116,000000,13.8102,13.8519,13.8102,13.8519,1023.9746082233,0
+AUBN.US,D,20101117,000000,13.7589,13.7589,13.7589,13.7589,7308.0644999785,0
+AUBN.US,D,20101119,000000,13.1818,13.559,13.0781,13.5231,607.37265281323,0
+AUBN.US,D,20101122,000000,13.0043,14.2098,13.0043,14.2098,3139.9825599597,0
+AUBN.US,D,20101123,000000,14.0982,14.0982,13.7821,13.8858,3069.8614387521,0
+AUBN.US,D,20101124,000000,13.8035,13.8035,13.7821,13.7821,307.29550176289,0
+AUBN.US,D,20101130,000000,13.689,14.1875,13.689,13.8286,3952.5626116013,0
+AUBN.US,D,20101201,000000,14.1962,14.1962,13.596,13.657,6139.7228775042,0
+AUBN.US,D,20101203,000000,13.6793,13.6793,13.5503,13.5503,2766.690708825,0
+AUBN.US,D,20101206,000000,13.3457,14.0585,13.3457,13.6735,57788.053418767,0
+AUBN.US,D,20101207,000000,13.688,13.688,13.6259,13.657,3015.2082119285,0
+AUBN.US,D,20101208,000000,13.5125,13.6793,13.498,13.5038,1751.996837232,0
+AUBN.US,D,20101209,000000,13.5184,13.5184,13.5184,13.5184,149.52297904571,0
+AUBN.US,D,20101210,000000,13.433,13.433,13.433,13.433,580.5616358809,0
+AUBN.US,D,20101213,000000,13.6493,13.8519,13.4126,13.4126,19746.313970663,0
+AUBN.US,D,20101215,000000,13.688,13.688,13.688,13.688,149.52297904571,0
+AUBN.US,D,20101217,000000,13.688,13.688,13.3457,13.3457,13873.670069524,0
+AUBN.US,D,20101220,000000,13.3796,13.5891,13.3796,13.5891,294.92118625566,0
+AUBN.US,D,20101221,000000,13.6793,13.6793,13.4911,13.596,1079.6590280059,0
+AUBN.US,D,20101222,000000,13.4019,13.8035,13.3933,13.7589,2340.8080167844,0
+AUBN.US,D,20101223,000000,13.4262,13.4388,13.3796,13.4388,3217.3220318799,0
+AUBN.US,D,20101228,000000,13.6735,13.9674,13.498,13.5125,11671.041909236,0
+AUBN.US,D,20101229,000000,13.4873,13.689,13.4873,13.689,858.98373479358,0
+AUBN.US,D,20101230,000000,13.5164,13.6415,13.5164,13.6415,728.02222900873,0
+AUBN.US,D,20101231,000000,13.72,13.7239,13.72,13.7239,580.5616358809,0
+AUBN.US,D,20110103,000000,13.5435,13.5707,13.5435,13.5707,1180.7159379816,0
+AUBN.US,D,20110106,000000,14.138,14.138,13.688,13.688,602.21668801855,0
+AUBN.US,D,20110107,000000,13.7094,13.721,13.5358,13.721,5319.9244751502,0
+AUBN.US,D,20110110,000000,13.6967,13.8791,13.5184,13.5184,2636.7603959991,0
+AUBN.US,D,20110111,000000,13.8654,13.8654,13.5707,13.688,9203.3971585027,0
+AUBN.US,D,20110112,000000,13.688,13.6967,13.688,13.688,701.2112120764,0
+AUBN.US,D,20110113,000000,13.7017,13.942,13.6967,13.942,436.19462162988,0
+AUBN.US,D,20110114,000000,13.7094,13.7094,13.7094,13.7094,149.52297904571,0
+AUBN.US,D,20110119,000000,13.9906,13.9906,13.7162,13.7162,580.5616358809,0
+AUBN.US,D,20110120,000000,13.6967,13.6967,13.6967,13.6967,149.52297904571,0
+AUBN.US,D,20110124,000000,13.8587,13.8587,13.7094,13.7152,1507.6041059642,0
+AUBN.US,D,20110126,000000,13.8587,13.8587,13.7152,13.7152,436.19462162988,0
+AUBN.US,D,20110127,000000,13.7152,13.8335,13.688,13.688,6563.5431836269,0
+AUBN.US,D,20110128,000000,13.688,13.688,13.688,13.688,331.01293981842,0
+AUBN.US,D,20110131,000000,13.692,13.692,13.692,13.692,149.52297904571,0
+AUBN.US,D,20110202,000000,13.688,13.979,13.4388,13.4388,3609.1753562756,0
+AUBN.US,D,20110203,000000,13.7608,13.7608,13.689,13.689,510.44051467326,0
+AUBN.US,D,20110204,000000,13.7346,13.7346,13.7346,13.7346,728.02222900873,0
+AUBN.US,D,20110207,000000,13.5707,13.5707,13.4911,13.4911,580.5616358809,0
+AUBN.US,D,20110209,000000,13.498,13.6793,13.4194,13.6793,756.89563185893,0
+AUBN.US,D,20110211,000000,13.6793,13.6793,13.657,13.657,464.03683152115,0
+AUBN.US,D,20110214,000000,13.4834,13.5125,13.4126,13.5125,1751.996837232,0
+AUBN.US,D,20110215,000000,13.4465,13.4465,13.3796,13.3796,3577.2083745486,0
+AUBN.US,D,20110216,000000,13.6493,13.6493,13.3535,13.3535,877.54520805443,0
+AUBN.US,D,20110217,000000,13.6104,13.6104,13.5891,13.5891,1207.5269549139,0
+AUBN.US,D,20110218,000000,13.3991,13.4747,13.3642,13.4446,877.54520805443,0
+AUBN.US,D,20110222,000000,13.4465,13.4465,13.4465,13.4465,149.52297904571,0
+AUBN.US,D,20110224,000000,13.367,13.5184,13.3535,13.3729,1901.5198162777,0
+AUBN.US,D,20110225,000000,13.5184,13.5184,13.4892,13.4892,728.02222900873,0
+AUBN.US,D,20110301,000000,13.5184,13.6337,13.5184,13.6337,2192.3162306977,0
+AUBN.US,D,20110314,000000,13.6027,13.6027,13.5784,13.5784,555.81300486643,0
+AUBN.US,D,20110316,000000,13.689,13.689,13.657,13.689,1218.8700774622,0
+AUBN.US,D,20110318,000000,13.7666,13.7666,13.5105,13.5105,432.06984979413,0
+AUBN.US,D,20110321,000000,13.657,13.657,13.5184,13.5291,721.83507125512,0
+AUBN.US,D,20110322,000000,13.5231,13.6686,13.5231,13.6619,1000.2571701678,0
+AUBN.US,D,20110323,000000,13.657,13.657,13.5891,13.5891,292.85880033779,0
+AUBN.US,D,20110324,000000,13.657,13.6619,13.6027,13.6027,576.43686404516,0
+AUBN.US,D,20110328,000000,13.5648,13.6182,13.5648,13.6182,2189.2226518209,0
+AUBN.US,D,20110329,000000,13.657,13.657,13.5231,13.5581,1263.2113746965,0
+AUBN.US,D,20110330,000000,13.5581,13.5581,13.5231,13.5231,1155.9673069671,0
+AUBN.US,D,20110404,000000,13.6686,13.6686,13.6686,13.6686,1087.9085716773,0
+AUBN.US,D,20110406,000000,13.6803,13.689,13.6803,13.6803,2025.2629713501,0
+AUBN.US,D,20110408,000000,13.6803,13.6803,13.6744,13.6744,376.3854300116,0
+AUBN.US,D,20110411,000000,13.6686,13.6686,13.6686,13.6686,1806.6500640557,0
+AUBN.US,D,20110412,000000,13.7666,13.7666,13.7666,13.7666,148.49178608677,0
+AUBN.US,D,20110415,000000,13.7356,13.8286,13.7025,13.7025,9793.239531014,0
+AUBN.US,D,20110418,000000,13.7608,13.7608,13.657,13.657,2462.4887859389,0
+AUBN.US,D,20110419,000000,13.5891,13.7918,13.5707,13.6337,2595.5126776416,0
+AUBN.US,D,20110420,000000,13.5891,13.5891,13.4805,13.5105,3587.5203041379,0
+AUBN.US,D,20110421,000000,13.4805,13.4805,13.4805,13.4805,506.31574283751,0
+AUBN.US,D,20110425,000000,13.689,13.7356,13.689,13.7219,3035.8320711072,0
+AUBN.US,D,20110426,000000,13.5784,13.5784,13.5707,13.5707,439.28820050668,0
+AUBN.US,D,20110428,000000,13.6094,13.6094,13.6094,13.6094,361.9487285865,0
+AUBN.US,D,20110503,000000,13.6182,13.6259,13.5484,13.5484,1852.0225542489,0
+AUBN.US,D,20110504,000000,13.6493,13.657,13.6493,13.657,3761.7919141981,0
+AUBN.US,D,20110509,000000,13.657,13.657,13.5853,13.596,937.35439967272,0
+AUBN.US,D,20110510,000000,13.5707,13.5891,13.5493,13.5493,1591.1307356381,0
+AUBN.US,D,20110512,000000,13.6493,13.657,13.6493,13.657,540.3451104824,0
+AUBN.US,D,20110513,000000,13.657,13.657,13.657,13.657,3786.5405452125,0
+AUBN.US,D,20110516,000000,13.6337,13.6337,13.6337,13.6337,576.43686404516,0
+AUBN.US,D,20110517,000000,13.6182,13.6182,13.6182,13.6182,292.85880033779,0
+AUBN.US,D,20110523,000000,13.657,13.657,13.5648,13.5648,1447.794914346,0
+AUBN.US,D,20110524,000000,13.5648,13.5648,13.5648,13.5648,425.88269204052,0
+AUBN.US,D,20110526,000000,13.5707,13.5707,13.5707,13.5707,292.85880033779,0
+AUBN.US,D,20110527,000000,13.5707,13.5853,13.5484,13.5853,5048.72072695,0
+AUBN.US,D,20110531,000000,13.6512,13.657,13.6512,13.657,2177.8795292726,0
+AUBN.US,D,20110603,000000,13.657,13.657,13.657,13.657,148.49178608677,0
+AUBN.US,D,20110606,000000,13.5648,13.5648,13.5648,13.5648,148.49178608677,0
+AUBN.US,D,20110607,000000,13.6493,13.6686,13.6493,13.657,937.35439967272,0
+AUBN.US,D,20110609,000000,13.8063,13.8063,13.8063,13.8063,289.76522146099,0
+AUBN.US,D,20110610,000000,13.8063,13.8063,13.689,13.689,3045.1128077376,0
+AUBN.US,D,20110615,000000,13.7219,13.7219,13.5484,13.5484,9595.2504828984,0
+AUBN.US,D,20110616,000000,13.3893,13.7695,13.3816,13.7695,1332.3013029451,0
+AUBN.US,D,20110617,000000,13.689,13.7608,13.4795,13.7608,4522.8123178927,0
+AUBN.US,D,20110620,000000,13.7025,13.7791,13.5212,13.7791,2000.5143403356,0
+AUBN.US,D,20110622,000000,13.7714,13.7714,13.689,13.689,697.08644024065,0
+AUBN.US,D,20110623,000000,13.7104,13.7104,13.657,13.6619,716.67910646044,0
+AUBN.US,D,20110627,000000,13.7714,13.8063,13.7714,13.8063,1702.4995752032,0
+AUBN.US,D,20110628,000000,13.8422,13.8558,13.8296,13.8558,9960.2927903617,0
+AUBN.US,D,20110629,000000,13.8829,13.8829,13.6619,13.7938,1237.431550723,0
+AUBN.US,D,20110630,000000,13.7898,13.7898,13.7898,13.7898,1117.8131674865,0
+AUBN.US,D,20110701,000000,13.6967,13.6967,13.6967,13.6967,147.46059312783,0
+AUBN.US,D,20110706,000000,13.6637,13.6726,13.6637,13.6726,716.67910646044,0
+AUBN.US,D,20110708,000000,13.8296,13.8296,13.689,13.689,1288.9911986698,0
+AUBN.US,D,20110712,000000,13.689,13.689,13.6686,13.6686,450.63132305498,0
+AUBN.US,D,20110713,000000,13.6744,13.6744,13.3476,13.6182,5984.0127407049,0
+AUBN.US,D,20110714,000000,13.306,13.5484,13.306,13.3893,1288.9911986698,0
+AUBN.US,D,20110715,000000,13.3476,13.3476,13.3409,13.3409,716.67910646044,0
+AUBN.US,D,20110718,000000,13.3409,13.3409,13.3409,13.3409,147.46059312783,0
+AUBN.US,D,20110719,000000,13.4428,13.4428,13.4428,13.4428,147.46059312783,0
+AUBN.US,D,20110720,000000,13.3476,13.3476,13.3476,13.3476,171.17803118336,0
+AUBN.US,D,20110721,000000,13.6182,13.6182,13.6027,13.6182,7110.0754518628,0
+AUBN.US,D,20110722,000000,13.6337,13.6337,13.3961,13.4145,949.72871517994,0
+AUBN.US,D,20110725,000000,13.4659,13.7025,13.4418,13.5853,9016.7512329354,0
+AUBN.US,D,20110726,000000,13.4291,13.6929,13.4291,13.5231,16900.221404001,0
+AUBN.US,D,20110727,000000,13.4098,13.6027,13.4098,13.4951,5439.5428583867,0
+AUBN.US,D,20110728,000000,13.4039,13.5503,13.4039,13.5231,1863.3656767971,0
+AUBN.US,D,20110801,000000,13.689,13.6967,13.3961,13.5164,7736.0095779369,0
+AUBN.US,D,20110802,000000,13.4214,13.7821,13.4214,13.6289,2201.5969673281,0
+AUBN.US,D,20110803,000000,13.4505,13.7104,13.4505,13.7104,680.58735289767,0
+AUBN.US,D,20110804,000000,13.5184,13.7821,13.4961,13.72,35224.520284291,0
+AUBN.US,D,20110805,000000,13.4418,13.6493,13.4418,13.5853,3433.8725532564,0
+AUBN.US,D,20110808,000000,13.4873,13.5484,13.3816,13.5484,8166.0170418132,0
+AUBN.US,D,20110809,000000,13.5484,13.657,13.4098,13.5707,1863.3656767971,0
+AUBN.US,D,20110810,000000,13.5774,13.6094,13.3409,13.6094,1755.0904161089,0
+AUBN.US,D,20110811,000000,13.5416,13.7938,13.5212,13.7162,6874.9634572255,0
+AUBN.US,D,20110812,000000,13.2662,13.7608,13.2662,13.7608,2847.1237596219,0
+AUBN.US,D,20110817,000000,13.7278,13.7608,13.6259,13.7608,3234.8523121819,0
+AUBN.US,D,20110819,000000,13.7579,13.7579,13.7579,13.7579,147.46059312783,0
+AUBN.US,D,20110822,000000,13.7278,13.7608,13.7219,13.7608,1576.694034213,0
+AUBN.US,D,20110823,000000,13.6182,13.6619,13.6182,13.6619,431.03865683519,0
+AUBN.US,D,20110824,000000,13.5212,13.5212,13.5212,13.5212,147.46059312783,0
+AUBN.US,D,20110825,000000,13.7608,13.7608,13.7608,13.7608,716.67910646044,0
+AUBN.US,D,20110830,000000,13.5435,13.5862,13.5435,13.5503,1430.264634044,0
+AUBN.US,D,20110831,000000,13.6191,13.6191,13.595,13.595,289.76522146099,0
+AUBN.US,D,20110901,000000,13.6124,13.6211,13.5978,13.6211,929.10485600123,0
+AUBN.US,D,20110902,000000,13.4,13.4,13.4,13.4,289.76522146099,0
+AUBN.US,D,20110907,000000,13.7646,13.7646,13.7249,13.7249,1414.79673966,0
+AUBN.US,D,20110908,000000,13.7326,13.7646,13.7326,13.7646,287.70283554311,0
+AUBN.US,D,20110909,000000,13.7326,13.7646,13.7326,13.7646,785.76903470914,0
+AUBN.US,D,20110912,000000,13.7404,13.7404,13.7404,13.7404,223.76887208909,0
+AUBN.US,D,20110913,000000,13.4882,13.7646,13.4882,13.7646,2207.7841250817,0
+AUBN.US,D,20110915,000000,13.7492,13.7492,13.7492,13.7492,403.19644694393,0
+AUBN.US,D,20110920,000000,13.7646,13.8898,13.7646,13.8898,2411.960330951,0
+AUBN.US,D,20110921,000000,13.8898,13.8898,13.8811,13.8811,643.46440637598,0
+AUBN.US,D,20110922,000000,13.6726,13.6726,13.5862,13.5862,1188.965481653,0
+AUBN.US,D,20110923,000000,13.7646,13.7646,13.7646,13.7646,146.42940016889,0
+AUBN.US,D,20110927,000000,13.8345,13.8674,13.8345,13.8674,23028.601158955,0
+AUBN.US,D,20110930,000000,13.8432,13.8723,13.8054,13.8723,1914.925324744,0
+AUBN.US,D,20111004,000000,13.6726,13.7646,13.6726,13.7646,1372.5178283436,0
+AUBN.US,D,20111013,000000,13.6842,13.6842,13.6842,13.6842,287.70283554311,0
+AUBN.US,D,20111017,000000,13.6929,13.6929,13.6929,13.6929,146.42940016889,0
+AUBN.US,D,20111018,000000,13.6763,13.6763,13.559,13.559,543.43868935921,0
+AUBN.US,D,20111019,000000,13.6763,13.6763,13.6763,13.6763,146.42940016889,0
+AUBN.US,D,20111021,000000,13.6929,13.6929,13.6763,13.6842,711.52314166575,0
+AUBN.US,D,20111024,000000,13.657,13.657,13.657,13.657,1695.2812244906,0
+AUBN.US,D,20111025,000000,13.692,13.692,13.692,13.692,424.85149908158,0
+AUBN.US,D,20111027,000000,13.6929,13.6929,13.6929,13.6929,567.15612741473,0
+AUBN.US,D,20111028,000000,13.6289,13.6289,13.6211,13.6211,508.37812875539,0
+AUBN.US,D,20111107,000000,13.6929,13.6929,13.6211,13.6211,3298.7862756358,0
+AUBN.US,D,20111109,000000,13.6832,13.6832,13.6832,13.6832,2691.4136228226,0
+AUBN.US,D,20111110,000000,13.6763,13.6763,13.6763,13.6763,146.42940016889,0
+AUBN.US,D,20111114,000000,13.6763,13.6763,13.5978,13.6637,3025.5201415179,0
+AUBN.US,D,20111116,000000,13.6929,13.6929,13.6763,13.6763,5909.7668476615,0
+AUBN.US,D,20111117,000000,13.6444,13.7646,13.6444,13.6997,4675.4288758153,0
+AUBN.US,D,20111121,000000,13.7646,13.7646,13.6726,13.7122,2124.2574954079,0
+AUBN.US,D,20111123,000000,13.6444,13.6997,13.6444,13.6997,567.15612741473,0
+AUBN.US,D,20111128,000000,13.7492,13.7646,13.7492,13.7646,4615.619684197,0
+AUBN.US,D,20111129,000000,13.6191,13.7646,13.6191,13.7646,1310.6462508075,0
+AUBN.US,D,20111201,000000,13.7646,13.7646,13.7646,13.7646,2834.7494441148,0
+AUBN.US,D,20111202,000000,13.7492,13.7646,13.7492,13.7579,4189.7369921564,0
+AUBN.US,D,20111205,000000,13.7646,13.7646,13.7579,13.7646,1010.5690997572,0
+AUBN.US,D,20111207,000000,13.9072,13.9072,13.9072,13.9072,705.33598391214,0
+AUBN.US,D,20111208,000000,13.6191,13.8898,13.6191,13.8345,3185.3550501529,0
+AUBN.US,D,20111209,000000,13.6191,13.8994,13.6191,13.8994,2382.0557351419,0
+AUBN.US,D,20111212,000000,13.692,13.9072,13.692,13.9072,2793.5017257573,0
+AUBN.US,D,20111213,000000,13.7898,13.7898,13.7239,13.7239,1096.1581153488,0
+AUBN.US,D,20111214,000000,13.7239,13.7239,13.692,13.692,1708.6867329567,0
+AUBN.US,D,20111215,000000,13.6763,13.6832,13.6763,13.6763,815.67363051828,0
+AUBN.US,D,20111216,000000,13.7579,13.7579,13.6503,13.6503,2598.6062565184,0
+AUBN.US,D,20111219,000000,13.6629,13.6716,13.6629,13.6716,846.60941928636,0
+AUBN.US,D,20111220,000000,13.6987,13.7065,13.692,13.692,1402.4224241528,0
+AUBN.US,D,20111221,000000,13.7579,13.7966,13.7579,13.7966,5683.9355896545,0
+AUBN.US,D,20111222,000000,13.7239,13.7821,13.6347,13.7821,1414.79673966,0
+AUBN.US,D,20111223,000000,13.6716,13.7239,13.6716,13.6716,563.03135557898,0
+AUBN.US,D,20111227,000000,13.72,13.7898,13.72,13.7898,284.6092566663,0
+AUBN.US,D,20111228,000000,13.692,13.692,13.5853,13.5853,12326.88063112,0
+AUBN.US,D,20111229,000000,13.5853,13.5853,13.4068,13.4194,7574.112283384,0
+AUBN.US,D,20111230,000000,13.4194,13.4194,13.0431,13.207,5293.1134582178,0
+AUBN.US,D,20120103,000000,13.3854,13.3854,13.336,13.336,3087.391719054,0
+AUBN.US,D,20120104,000000,13.4388,13.4388,12.9995,12.9995,2808.9696201413,0
+AUBN.US,D,20120105,000000,13.0393,13.3632,12.8647,13.048,7294.6589915124,0
+AUBN.US,D,20120106,000000,13.1692,13.7122,13.1692,13.7122,7178.1341871526,0
+AUBN.US,D,20120109,000000,13.7646,13.7695,13.5561,13.5561,2090.228127763,0
+AUBN.US,D,20120110,000000,13.7326,13.7821,13.6629,13.7239,3648.3606887152,0
+AUBN.US,D,20120111,000000,13.657,13.657,13.6191,13.6191,3150.2944895491,0
+AUBN.US,D,20120112,000000,13.5484,13.8994,13.5484,13.7898,4768.2362421195,0
+AUBN.US,D,20120113,000000,13.692,13.692,13.692,13.692,421.75792020478,0
+AUBN.US,D,20120117,000000,13.7336,13.7336,13.7336,13.7336,421.75792020478,0
+AUBN.US,D,20120118,000000,13.7326,13.7404,13.7239,13.7239,1820.0555725218,0
+AUBN.US,D,20120119,000000,13.7966,13.7966,13.7239,13.7239,705.33598391214,0
+AUBN.US,D,20120124,000000,13.8549,13.8549,13.8549,13.8549,145.39820720996,0
+AUBN.US,D,20120125,000000,13.8345,13.8345,13.8345,13.8345,145.39820720996,0
+AUBN.US,D,20120130,000000,13.7966,13.8994,13.7821,13.8994,5744.7759742318,0
+AUBN.US,D,20120131,000000,13.8296,13.8296,13.7259,13.7259,983.75808282482,0
+AUBN.US,D,20120201,000000,14.0769,14.4415,13.8994,14.1031,18317.080529578,0
+AUBN.US,D,20120202,000000,14.0051,14.7247,13.8994,14.332,6520.2330793516,0
+AUBN.US,D,20120203,000000,14.2524,14.3125,14.2524,14.3,1666.4078216404,0
+AUBN.US,D,20120206,000000,14.2591,14.3601,14.2591,14.2591,1004.3819420035,0
+AUBN.US,D,20120207,000000,14.1156,14.1293,14.0663,14.0663,1820.0555725218,0
+AUBN.US,D,20120209,000000,13.9761,14.2738,13.9761,14.2738,3010.0522471338,0
+AUBN.US,D,20120213,000000,13.9072,13.9072,13.9072,13.9072,627.99651199195,0
+AUBN.US,D,20120214,000000,13.9683,14.0915,13.9683,14.0915,1680.8445230655,0
+AUBN.US,D,20120216,000000,14.2389,14.6016,14.2389,14.2591,2241.8134927266,0
+AUBN.US,D,20120217,000000,14.4425,14.4425,14.4425,14.4425,145.39820720996,0
+AUBN.US,D,20120221,000000,14.5753,15.1174,14.5753,15.1174,1671.5637864351,0
+AUBN.US,D,20120222,000000,15.9582,15.9582,14.6937,14.714,5192.0565482421,0
+AUBN.US,D,20120223,000000,14.2922,14.6161,14.1535,14.4337,3751.4799846087,0
+AUBN.US,D,20120224,000000,14.3882,14.9729,14.3882,14.5559,4665.1169462259,0
+AUBN.US,D,20120227,000000,14.6016,14.9041,14.6016,14.7034,2808.9696201413,0
+AUBN.US,D,20120228,000000,14.619,14.619,14.4483,14.4483,1576.694034213,0
+AUBN.US,D,20120229,000000,14.7616,15.3085,14.7616,15.3085,2325.3401224004,0
+AUBN.US,D,20120301,000000,15.2523,15.2523,14.9399,15.1504,3499.8689026284,0
+AUBN.US,D,20120305,000000,15.1058,15.1058,15.1058,15.1058,145.39820720996,0
+AUBN.US,D,20120306,000000,15.6508,15.6857,15.5073,15.5131,1820.0555725218,0
+AUBN.US,D,20120307,000000,15.7768,15.8012,15.4995,15.7925,1189.996674612,0
+AUBN.US,D,20120308,000000,15.8157,15.8157,15.4055,15.4055,483.62949774092,0
+AUBN.US,D,20120312,000000,15.4781,15.838,15.4781,15.5403,3052.3311584501,0
+AUBN.US,D,20120319,000000,15.1824,15.3395,15.1824,15.3395,850.7341911221,0
+AUBN.US,D,20120320,000000,15.2978,15.4181,14.6491,14.6491,6163.4403155598,0
+AUBN.US,D,20120321,000000,15.0913,15.1174,14.5656,15.1174,1187.9342886941,0
+AUBN.US,D,20120323,000000,14.6122,14.9399,14.6122,14.7227,4612.5261053202,0
+AUBN.US,D,20120326,000000,14.8633,14.8633,14.8633,14.8633,151.58536496357,0
+AUBN.US,D,20120327,000000,14.8556,15.0146,14.8556,15.0146,378.44781592947,0
+AUBN.US,D,20120328,000000,14.7567,14.7567,14.7567,14.7567,558.90658374325,0
+AUBN.US,D,20120329,000000,15.1174,15.1174,15.1174,15.1174,282.54687074843,0
+AUBN.US,D,20120330,000000,15.1058,15.8331,15.1058,15.8331,2627.4796593686,0
+AUBN.US,D,20120402,000000,15.6935,15.6935,15.3861,15.5403,838.35987561487,0
+AUBN.US,D,20120409,000000,15.5839,15.6286,15.55,15.6207,1468.4187735247,0
+AUBN.US,D,20120410,000000,15.6363,15.6363,15.6207,15.6286,875.48282213656,0
+AUBN.US,D,20120411,000000,15.6207,16.1822,15.6207,16.1822,6473.8293961994,0
+AUBN.US,D,20120412,000000,16.1959,16.4635,16.0387,16.4635,3300.8486615538,0
+AUBN.US,D,20120413,000000,16.7864,16.7864,16.2317,16.2317,3330.7532573629,0
+AUBN.US,D,20120416,000000,16.2317,16.5983,16.2036,16.5983,4447.5352318904,0
+AUBN.US,D,20120417,000000,16.5546,16.735,15.6179,15.8234,11891.717202449,0
+AUBN.US,D,20120418,000000,15.9097,16.703,15.9097,16.703,5557.0988557055,0
+AUBN.US,D,20120419,000000,16.5235,17.0162,16.4499,17.0162,6087.1320365985,0
+AUBN.US,D,20120420,000000,16.8543,17.1248,16.413,17.1248,840.42226153274,0
+AUBN.US,D,20120423,000000,16.0669,16.0669,16.0669,16.0669,380.51020184734,0
+AUBN.US,D,20120424,000000,16.7068,17.1627,16.7068,17.1627,558.90658374325,0
+AUBN.US,D,20120425,000000,17.5923,17.5923,16.413,16.5575,1957.2042360603,0
+AUBN.US,D,20120426,000000,16.0522,16.5575,16.0522,16.5575,1968.5473586085,0
+AUBN.US,D,20120427,000000,15.6207,15.6207,15.6207,15.6207,395.97809623138,0
+AUBN.US,D,20120501,000000,16.3656,16.3656,16.3656,16.3656,144.36701425102,0
+AUBN.US,D,20120502,000000,16.5429,16.5575,16.5429,16.5575,1019.8498363875,0
+AUBN.US,D,20120503,000000,16.4092,16.5546,15.7293,16.5478,7918.5307316686,0
+AUBN.US,D,20120504,000000,16.4838,16.5575,16.4838,16.5508,839.39106857381,0
+AUBN.US,D,20120510,000000,16.5546,17.8347,16.0823,17.2868,14251.086692494,0
+AUBN.US,D,20120515,000000,16.9551,16.9891,16.9551,16.9551,3152.356875467,0
+AUBN.US,D,20120516,000000,17.0598,17.248,16.7496,17.248,1805.6188710967,0
+AUBN.US,D,20120521,000000,17.2179,17.8241,17.2179,17.3431,2595.5126776416,0
+AUBN.US,D,20120522,000000,17.4933,17.5157,17.0162,17.4933,2207.7841250817,0
+AUBN.US,D,20120523,000000,17.9268,17.9268,16.9154,17.2179,4574.3719658396,0
+AUBN.US,D,20120524,000000,17.1849,17.2762,17.025,17.2762,1655.064699092,0
+AUBN.US,D,20120525,000000,17.279,17.4536,17.279,17.4536,1693.2188385728,0
+AUBN.US,D,20120529,000000,17.4536,17.4982,17.1742,17.4923,1387.9857227277,0
+AUBN.US,D,20120530,000000,17.4235,17.6,16.4092,16.895,3814.3827551038,0
+AUBN.US,D,20120531,000000,17.1054,17.1316,16.5362,17.1316,2030.4189361448,0
+AUBN.US,D,20120601,000000,17.2567,17.4856,17.214,17.4856,1814.8996077271,0
+AUBN.US,D,20120604,000000,17.3091,17.3091,16.5546,17.1346,3571.021216795,0
+AUBN.US,D,20120605,000000,17.9986,19.4309,17.8521,19.1885,3611.2377421934,0
+AUBN.US,D,20120606,000000,19.2243,19.2243,18.7889,18.7889,2610.9805720256,0
+AUBN.US,D,20120607,000000,18.4262,18.4262,18.4262,18.4262,143.33582129209,0
+AUBN.US,D,20120608,000000,18.4476,18.4476,18.4476,18.4476,351.63679899713,0
+AUBN.US,D,20120611,000000,17.7745,18.5359,16.9319,17.8047,6249.0293311514,0
+AUBN.US,D,20120612,000000,17.8114,17.8171,17.8114,17.8171,461.97444560327,0
+AUBN.US,D,20120613,000000,17.8521,17.8521,17.8521,17.8521,143.33582129209,0
+AUBN.US,D,20120614,000000,18.1285,18.1285,16.0057,16.6847,8909.507165206,0
+AUBN.US,D,20120615,000000,16.3606,16.8543,15.9873,16.5023,6011.8549505961,0
+AUBN.US,D,20120618,000000,16.3946,16.4886,16.3946,16.4382,1236.4003577641,0
+AUBN.US,D,20120619,000000,16.3946,16.3946,15.9582,16.0979,2892.4962498152,0
+AUBN.US,D,20120620,000000,17.2625,17.407,16.0678,16.1842,3812.320369186,0
+AUBN.US,D,20120621,000000,16.1909,16.1909,15.997,16.1036,1236.4003577641,0
+AUBN.US,D,20120625,000000,16.2337,16.2337,16.2337,16.2337,553.75061894857,0
+AUBN.US,D,20120627,000000,15.837,16.6777,14.5084,16.6777,4072.1809948378,0
+AUBN.US,D,20120628,000000,16.0823,16.0823,16.0542,16.0542,414.53956949223,0
+AUBN.US,D,20120629,000000,16.6516,16.6516,15.5965,15.5965,577.46805700409,0
+AUBN.US,D,20120702,000000,15.6605,16.5023,15.6605,15.9582,2815.156777895,0
+AUBN.US,D,20120703,000000,15.8875,16.6847,15.5247,16.5023,5013.6601663462,0
+AUBN.US,D,20120706,000000,16.5692,16.5692,16.3461,16.3461,845.57822632742,0
+AUBN.US,D,20120709,000000,16.6516,16.6516,16.6516,16.6516,143.33582129209,0
+AUBN.US,D,20120710,000000,16.6351,16.6847,16.0338,16.6847,1781.9014330412,0
+AUBN.US,D,20120713,000000,16.6108,16.6108,15.6692,16.1288,1549.8830172806,0
+AUBN.US,D,20120717,000000,15.641,15.7419,15.641,15.7419,475.37995406944,0
+AUBN.US,D,20120718,000000,15.8079,15.8264,15.8079,15.8264,895.07548835634,0
+AUBN.US,D,20120719,000000,15.9737,15.9737,15.9737,15.9737,143.33582129209,0
+AUBN.US,D,20120720,000000,15.9184,15.9184,15.9184,15.9184,143.33582129209,0
+AUBN.US,D,20120723,000000,15.7915,15.7915,15.7915,15.7915,280.48448483056,0
+AUBN.US,D,20120724,000000,15.6033,15.7759,15.5965,15.7759,2505.7988902142,0
+AUBN.US,D,20120725,000000,15.6692,16.6847,15.4888,16.2142,16043.300055125,0
+AUBN.US,D,20120726,000000,16.1512,16.1512,15.8147,15.8147,823.92317418977,0
+AUBN.US,D,20120727,000000,16.1036,16.1036,15.7419,15.7419,280.48448483056,0
+AUBN.US,D,20120731,000000,15.7149,15.7149,15.6915,15.6915,280.48448483056,0
+AUBN.US,D,20120801,000000,15.7691,15.7691,15.7691,15.7691,153.64775088144,0
+AUBN.US,D,20120802,000000,15.4675,15.4675,15.2358,15.2716,1930.3932191279,0
+AUBN.US,D,20120803,000000,15.2358,15.2358,15.2358,15.2358,414.53956949223,0
+AUBN.US,D,20120806,000000,15.2716,15.2784,15.2619,15.2784,555.81300486643,0
+AUBN.US,D,20120807,000000,15.2416,16.6758,15.2416,15.5965,1934.5179909637,0
+AUBN.US,D,20120814,000000,15.5965,15.5965,15.5965,15.5965,470.22398927476,0
+AUBN.US,D,20120815,000000,15.6179,15.7149,15.5965,15.5965,4114.4599061541,0
+AUBN.US,D,20120821,000000,15.452,15.452,15.452,15.452,693.99286136385,0
+AUBN.US,D,20120827,000000,15.4307,15.4307,15.4307,15.4307,143.33582129209,0
+AUBN.US,D,20120828,000000,16.6847,16.6847,16.6847,16.6847,325.85697502374,0
+AUBN.US,D,20120830,000000,16.3228,16.3228,15.3085,15.6692,3185.3550501529,0
+AUBN.US,D,20120831,000000,15.5015,15.5617,15.5015,15.5015,1986.0776389105,0
+AUBN.US,D,20120904,000000,15.3881,15.4084,15.3881,15.3881,961.07183772823,0
+AUBN.US,D,20120906,000000,15.4414,15.4414,15.4414,15.4414,142.30462833315,0
+AUBN.US,D,20120907,000000,15.4781,15.4781,15.4781,15.4781,142.30462833315,0
+AUBN.US,D,20120910,000000,15.486,17.3905,15.486,15.4888,822.89198123083,0
+AUBN.US,D,20120911,000000,15.4781,17.0317,15.4781,16.9938,1504.5105270875,0
+AUBN.US,D,20120912,000000,16.6961,16.6961,15.676,15.676,1773.6518893697,0
+AUBN.US,D,20120913,000000,15.7139,15.7139,15.7139,15.7139,278.42209891269,0
+AUBN.US,D,20120914,000000,15.6683,15.6683,15.5306,15.5306,687.80570361023,0
+AUBN.US,D,20120917,000000,15.5363,15.5363,15.5363,15.5363,142.30462833315,0
+AUBN.US,D,20120918,000000,15.5723,15.5723,15.5723,15.5723,142.30462833315,0
+AUBN.US,D,20120919,000000,15.5674,15.647,15.5674,15.647,687.80570361023,0
+AUBN.US,D,20120920,000000,16.1143,16.1143,15.7507,15.7507,1066.2535195397,0
+AUBN.US,D,20120921,000000,16.1143,16.1143,16.0086,16.029,1771.5895034518,0
+AUBN.US,D,20120924,000000,16.0707,16.4082,16.0707,16.4082,934.26082079591,0
+AUBN.US,D,20120925,000000,16.0086,16.0086,16.0086,16.0086,411.44599061541,0
+AUBN.US,D,20120926,000000,16.7369,16.7369,16.7369,16.7369,142.30462833315,0
+AUBN.US,D,20120928,000000,16.7078,16.9871,15.9903,16.2967,1504.5105270875,0
+AUBN.US,D,20121001,000000,16.0086,16.0086,15.9679,15.9679,698.11763319959,0
+AUBN.US,D,20121002,000000,16.7593,17.3615,16.7593,17.3615,4365.0397951756,0
+AUBN.US,D,20121004,000000,16.2967,16.4799,16.0552,16.2628,2186.129072944,0
+AUBN.US,D,20121008,000000,16.1599,16.4799,16.1143,16.4799,2200.5657743691,0
+AUBN.US,D,20121009,000000,17.1734,17.214,16.8503,17.214,2384.1181210597,0
+AUBN.US,D,20121011,000000,17.214,17.214,17.214,17.214,142.30462833315,0
+AUBN.US,D,20121012,000000,17.4332,17.4332,16.8503,16.8503,1042.5360814842,0
+AUBN.US,D,20121015,000000,17.214,18.2188,17.214,18.2188,8725.9548185154,0
+AUBN.US,D,20121016,000000,17.7193,17.7193,17.6902,17.7193,2915.1824949117,0
+AUBN.US,D,20121018,000000,16.9591,16.9591,16.9591,16.9591,312.45146655758,0
+AUBN.US,D,20121019,000000,16.8503,16.8503,16.4799,16.5692,3435.9349391744,0
+AUBN.US,D,20121023,000000,16.1405,17.472,16.1405,16.5556,3240.0082769766,0
+AUBN.US,D,20121025,000000,16.4538,16.4538,16.445,16.445,278.42209891269,0
+AUBN.US,D,20121026,000000,16.8503,16.8833,16.8503,16.8833,1534.4151228966,0
+AUBN.US,D,20121031,000000,16.8562,16.8833,16.8562,16.8669,1227.1196211337,0
+AUBN.US,D,20121102,000000,16.8669,17.0317,16.798,17.0317,782.67545583234,0
+AUBN.US,D,20121105,000000,17.1384,17.3838,16.9938,16.9938,949.72871517994,0
+AUBN.US,D,20121107,000000,16.8436,17.3935,16.8436,17.214,687.80570361023,0
+AUBN.US,D,20121108,000000,16.7961,16.7961,16.7961,16.7961,1367.361863549,0
+AUBN.US,D,20121109,000000,17.214,17.214,16.2987,16.8503,2158.2868630528,0
+AUBN.US,D,20121112,000000,16.6739,16.6739,16.2967,16.3054,887.85713764379,0
+AUBN.US,D,20121113,000000,16.2967,16.3005,16.2967,16.3005,411.44599061541,0
+AUBN.US,D,20121114,000000,16.4799,16.4799,16.4799,16.4799,142.30462833315,0
+AUBN.US,D,20121115,000000,16.4799,16.4799,16.4799,16.4799,776.48829807871,0
+AUBN.US,D,20121116,000000,16.2967,16.2967,16.2967,16.2967,411.44599061541,0
+AUBN.US,D,20121119,000000,16.1143,16.1143,16.1143,16.1143,278.42209891269,0
+AUBN.US,D,20121120,000000,16.0435,16.1143,15.9679,16.1143,4866.1995732184,0
+AUBN.US,D,20121121,000000,16.0086,16.1143,16.0086,16.1143,9009.5328822228,0
+AUBN.US,D,20121127,000000,16.2268,16.3441,16.1143,16.1143,2325.3401224004,0
+AUBN.US,D,20121129,000000,16.4712,16.4712,16.1143,16.1143,449.60013009604,0
+AUBN.US,D,20121130,000000,16.255,16.4673,16.0435,16.0435,550.65704007176,0
+AUBN.US,D,20121203,000000,16.1008,16.445,16.1008,16.445,305.23311584501,0
+AUBN.US,D,20121205,000000,16.4799,16.4799,16.255,16.4082,701.2112120764,0
+AUBN.US,D,20121210,000000,16.5808,16.5808,16.125,16.125,281.5156777895,0
+AUBN.US,D,20121211,000000,16.3539,16.3539,16.1163,16.1163,3089.4541049719,0
+AUBN.US,D,20121212,000000,16.1163,16.1163,16.1163,16.1163,1081.7214139237,0
+AUBN.US,D,20121213,000000,16.2656,16.2656,16.2501,16.2656,1440.5765636334,0
+AUBN.US,D,20121217,000000,16.2656,16.2656,16.2656,16.2656,155.71013679932,0
+AUBN.US,D,20121218,000000,15.9524,16.1163,15.9524,16.1163,4342.353550079,0
+AUBN.US,D,20121219,000000,15.9669,16.0552,15.9669,15.9669,3485.4322012033,0
+AUBN.US,D,20121220,000000,16.2578,16.2656,15.9669,15.9999,4821.8582759841,0
+AUBN.US,D,20121221,000000,15.9184,15.9669,15.7109,15.7109,8185.609708033,0
+AUBN.US,D,20121224,000000,15.7972,15.7972,15.7575,15.7575,7595.7673355217,0
+AUBN.US,D,20121226,000000,15.7749,15.8584,15.6789,15.6789,8811.5438341071,0
+AUBN.US,D,20121227,000000,16.2278,16.2278,15.5335,15.547,1458.1068439353,0
+AUBN.US,D,20121228,000000,15.5034,15.7468,15.5034,15.7468,15264.749371128,0
+AUBN.US,D,20121231,000000,16.2656,16.2656,15.161,15.4132,13629.277338255,0
+AUBN.US,D,20130103,000000,15.3918,16.2365,15.3783,16.2365,1329.2077240683,0
+AUBN.US,D,20130104,000000,16.0785,16.0785,15.3783,15.6052,1491.1050186213,0
+AUBN.US,D,20130107,000000,15.5257,15.5257,15.5257,15.5257,142.30462833315,0
+AUBN.US,D,20130109,000000,16.3316,16.3316,15.3793,15.5635,1960.2978149371,0
+AUBN.US,D,20130110,000000,15.5034,15.5257,15.3783,15.5257,888.88833060272,0
+AUBN.US,D,20130111,000000,16.19,16.19,15.5257,15.5257,1895.3326585242,0
+AUBN.US,D,20130115,000000,15.7672,15.7672,15.7672,15.7672,276.35971299481,0
+AUBN.US,D,20130116,000000,15.7342,15.7342,15.5257,15.5257,744.52131635171,0
+AUBN.US,D,20130118,000000,15.5335,15.8875,15.5335,15.8875,834.23510377913,0
+AUBN.US,D,20130122,000000,15.8952,15.8952,15.5257,15.8215,1708.6867329567,0
+AUBN.US,D,20130123,000000,15.547,15.547,15.547,15.547,408.3524117386,0
+AUBN.US,D,20130124,000000,15.5335,15.8962,15.5335,15.8806,2031.4501291036,0
+AUBN.US,D,20130125,000000,15.5704,15.7109,15.5257,15.5257,4375.3517247649,0
+AUBN.US,D,20130128,000000,15.2376,15.5257,15.2376,15.3793,2838.8742159505,0
+AUBN.US,D,20130129,000000,15.4132,15.5974,15.4132,15.5974,8387.7235279844,0
+AUBN.US,D,20130130,000000,15.6363,15.6363,15.5034,15.5257,3848.4121227487,0
+AUBN.US,D,20130131,000000,15.4754,15.7972,15.4754,15.6081,1799.4317133432,0
+AUBN.US,D,20130201,000000,15.6518,15.6518,15.6139,15.6363,942.51036446739,0
+AUBN.US,D,20130204,000000,15.6052,15.7604,15.6052,15.7604,981.69569690696,0
+AUBN.US,D,20130205,000000,15.7342,15.7342,15.6955,15.6955,483.62949774092,0
+AUBN.US,D,20130206,000000,15.6955,15.6955,15.6955,15.6955,276.35971299481,0
+AUBN.US,D,20130207,000000,15.8728,15.8728,15.8728,15.8728,276.35971299481,0
+AUBN.US,D,20130208,000000,15.8651,15.8962,15.8584,15.8962,698.11763319959,0
+AUBN.US,D,20130211,000000,15.8875,15.8962,15.8875,15.8962,680.58735289767,0
+AUBN.US,D,20130212,000000,15.8962,15.8962,15.8962,15.8962,6416.082590499,0
+AUBN.US,D,20130213,000000,15.7274,15.7274,15.7274,15.7274,276.35971299481,0
+AUBN.US,D,20130214,000000,15.8962,16.1482,15.8612,16.1482,1723.1234343818,0
+AUBN.US,D,20130215,000000,15.8215,15.8215,15.8215,15.8215,141.27343537422,0
+AUBN.US,D,20130219,000000,15.8962,16.6351,15.8584,16.1163,4599.120596854,0
+AUBN.US,D,20130220,000000,16.1959,16.1959,15.9824,15.9824,605.31026689536,0
+AUBN.US,D,20130221,000000,15.9903,16.19,15.9903,16.029,1895.3326585242,0
+AUBN.US,D,20130222,000000,15.5771,16.7068,15.5771,16.7068,4093.8360469754,0
+AUBN.US,D,20130225,000000,16.6854,16.6854,15.9524,16.4509,1992.2647966642,0
+AUBN.US,D,20130226,000000,15.9378,15.9378,15.9378,15.9378,278.42209891269,0
+AUBN.US,D,20130227,000000,15.9378,15.9378,15.931,15.9378,1005.4131349625,0
+AUBN.US,D,20130228,000000,15.8962,16.0619,15.8875,15.931,5490.0713133747,0
+AUBN.US,D,20130301,000000,16.2501,16.2501,16.2501,16.2501,276.35971299481,0
+AUBN.US,D,20130305,000000,16.1541,16.3975,16.1541,16.383,3336.9404151165,0
+AUBN.US,D,20130307,000000,16.4266,16.4266,16.4189,16.4189,2048.9804094056,0
+AUBN.US,D,20130308,000000,16.3248,16.3471,16.3248,16.3471,874.45162917762,0
+AUBN.US,D,20130312,000000,16.3228,16.3636,16.0542,16.3636,1608.66101594,0
+AUBN.US,D,20130314,000000,16.4189,16.4189,16.4189,16.4189,670.27542330832,0
+AUBN.US,D,20130315,000000,16.3151,16.3151,16.0474,16.0843,1743.7472935606,0
+AUBN.US,D,20130318,000000,16.0688,16.4189,16.0542,16.3675,1905.6445881135,0
+AUBN.US,D,20130319,000000,16.092,16.4189,16.092,16.2394,1207.5269549139,0
+AUBN.US,D,20130320,000000,16.4189,16.4189,16.0474,16.4101,4248.5149908158,0
+AUBN.US,D,20130322,000000,16.2908,16.2937,16.0474,16.1755,716.67910646044,0
+AUBN.US,D,20130325,000000,16.2268,16.7777,16.1949,16.7777,10271.713063961,0
+AUBN.US,D,20130326,000000,16.4653,16.7534,16.4653,16.6847,8749.6722565709,0
+AUBN.US,D,20130327,000000,16.383,16.383,16.1949,16.1949,1267.3361465322,0
+AUBN.US,D,20130328,000000,16.1589,16.6807,16.0688,16.4179,3224.5403825925,0
+AUBN.US,D,20130402,000000,16.4189,16.4519,16.4189,16.4519,405.2588328618,0
+AUBN.US,D,20130404,000000,16.0542,16.2792,16.0542,16.2792,1001.2883631267,0
+AUBN.US,D,20130405,000000,16.0474,16.5973,16.0474,16.5973,725.95984309085,0
+AUBN.US,D,20130408,000000,16.1802,16.5624,16.0843,16.2317,942.51036446739,0
+AUBN.US,D,20130409,000000,16.2268,16.5973,16.06,16.4858,935.29201375484,0
+AUBN.US,D,20130410,000000,16.1221,16.5023,16.1221,16.1221,867.23327846507,0
+AUBN.US,D,20130411,000000,16.1648,16.1648,16.092,16.092,620.7781612794,0
+AUBN.US,D,20130412,000000,16.1308,16.4063,16.1308,16.1308,1039.4425026073,0
+AUBN.US,D,20130415,000000,16.2268,16.4189,16.2268,16.3994,3020.3641767232,0
+AUBN.US,D,20130416,000000,16.383,16.3975,16.3753,16.3975,2546.0154156127,0
+AUBN.US,D,20130418,000000,16.2666,16.2666,16.2666,16.2666,203.14501291036,0
+AUBN.US,D,20130419,000000,16.412,16.5624,16.412,16.5624,960.0406447693,0
+AUBN.US,D,20130422,000000,16.5536,16.5536,16.5536,16.5536,140.24224241528,0
+AUBN.US,D,20130423,000000,16.4189,16.4189,16.2705,16.4179,3369.9385898025,0
+AUBN.US,D,20130425,000000,16.1579,16.4935,16.1579,16.4935,872.38924325975,0
+AUBN.US,D,20130426,000000,16.4935,16.4935,16.4586,16.4935,670.27542330832,0
+AUBN.US,D,20130429,000000,16.2317,16.2317,16.2317,16.2317,193.86427627995,0
+AUBN.US,D,20130430,000000,16.2317,16.2317,16.2317,16.2317,564.06254853792,0
+AUBN.US,D,20130501,000000,16.3287,16.6749,16.3287,16.6671,1526.1655792251,0
+AUBN.US,D,20130502,000000,16.2937,16.6205,16.1454,16.2491,5141.5280932543,0
+AUBN.US,D,20130503,000000,16.2258,16.2258,16.2258,16.2258,405.2588328618,0
+AUBN.US,D,20130506,000000,16.2114,16.2114,16.2114,16.2114,143.33582129209,0
+AUBN.US,D,20130507,000000,16.3287,16.383,16.2317,16.2317,1634.4408399134,0
+AUBN.US,D,20130509,000000,16.2317,16.412,16.2317,16.412,1149.7801492135,0
+AUBN.US,D,20130510,000000,16.412,16.412,16.383,16.383,540.3451104824,0
+AUBN.US,D,20130513,000000,16.2317,16.4189,16.2317,16.4189,2947.1494766387,0
+AUBN.US,D,20130514,000000,16.2675,16.2675,16.2675,16.2675,651.71395004747,0
+AUBN.US,D,20130516,000000,16.4189,16.4189,16.3753,16.3753,804.33050796999,0
+AUBN.US,D,20130517,000000,16.3326,16.412,16.0474,16.286,2932.7127752136,0
+AUBN.US,D,20130521,000000,16.1454,16.412,16.06,16.1715,2594.4814846827,0
+AUBN.US,D,20130522,000000,16.3074,16.412,16.0939,16.0939,6725.4404781798,0
+AUBN.US,D,20130523,000000,16.2792,16.2987,16.2792,16.2987,331.01293981842,0
+AUBN.US,D,20130528,000000,16.1221,16.4189,16.1221,16.4189,1474.6059312783,0
+AUBN.US,D,20130529,000000,16.4189,16.4189,16.412,16.4189,3256.5073643195,0
+AUBN.US,D,20130530,000000,16.4189,16.4189,16.3074,16.3074,540.3451104824,0
+AUBN.US,D,20130531,000000,16.4189,16.4189,16.2317,16.3975,2160.3492489707,0
+AUBN.US,D,20130603,000000,16.4189,16.4189,16.3646,16.4189,2044.8556375699,0
+AUBN.US,D,20130604,000000,16.4189,16.4189,16.3228,16.3384,1446.7637213871,0
+AUBN.US,D,20130605,000000,16.412,16.4189,16.4043,16.4189,6134.5669127096,0
+AUBN.US,D,20130606,000000,16.5207,16.5769,16.2666,16.5643,2122.1951094901,0
+AUBN.US,D,20130607,000000,16.4653,16.5769,16.4653,16.5769,6993.5506475032,0
+AUBN.US,D,20130610,000000,16.2307,16.2307,16.2307,16.2307,1329.2077240683,0
+AUBN.US,D,20130617,000000,16.3743,16.5643,16.3743,16.5643,533.12675976984,0
+AUBN.US,D,20130620,000000,16.5769,16.5769,16.5759,16.5769,1037.3801166895,0
+AUBN.US,D,20130621,000000,16.3897,16.5556,16.3897,16.5556,1240.5251295999,0
+AUBN.US,D,20130624,000000,16.5769,16.5769,16.2773,16.4519,4609.4325264433,0
+AUBN.US,D,20130625,000000,16.4519,16.4519,16.4266,16.4266,402.16525398499,0
+AUBN.US,D,20130626,000000,16.4266,16.5643,16.4266,16.4266,1831.3986950701,0
+AUBN.US,D,20130627,000000,16.4266,16.5362,16.4266,16.5362,402.16525398499,0
+AUBN.US,D,20130628,000000,16.6448,16.7185,16.6448,16.7185,12089.706250565,0
+AUBN.US,D,20130701,000000,16.5411,16.766,16.5411,16.5991,8331.007915243,0
+AUBN.US,D,20130702,000000,16.6409,16.6409,16.6138,16.6138,402.16525398499,0
+AUBN.US,D,20130703,000000,16.6225,16.766,16.6225,16.766,850.7341911221,0
+AUBN.US,D,20130705,000000,16.766,16.9571,16.766,16.9571,690.89928248704,0
+AUBN.US,D,20130708,000000,16.9571,16.9571,16.9242,16.9242,924.98008416548,0
+AUBN.US,D,20130709,000000,16.6225,16.6312,16.6225,16.6312,1461.2004228122,0
+AUBN.US,D,20130710,000000,16.6138,16.6409,16.5769,16.5924,8750.7034495299,0
+AUBN.US,D,20130711,000000,16.5769,16.894,16.5769,16.6138,13155.959770105,0
+AUBN.US,D,20130715,000000,16.5847,16.5847,16.5847,16.5847,139.21104945634,0
+AUBN.US,D,20130716,000000,16.6138,16.9085,16.6138,16.7815,6310.9009086876,0
+AUBN.US,D,20130717,000000,16.766,16.7961,16.6177,16.766,3664.8597760581,0
+AUBN.US,D,20130718,000000,16.6632,16.9329,16.6632,16.8523,1857.1785190436,0
+AUBN.US,D,20130722,000000,16.6138,16.6138,16.5769,16.5769,1987.1088318695,0
+AUBN.US,D,20130723,000000,16.6312,16.894,16.2016,16.6419,5539.5685754035,0
+AUBN.US,D,20130724,000000,16.7011,16.7011,16.7011,16.7011,269.14136228226,0
+AUBN.US,D,20130725,000000,16.862,16.862,16.861,16.861,1061.097554745,0
+AUBN.US,D,20130726,000000,16.8853,16.9242,16.7214,16.9242,1292.0847775467,0
+AUBN.US,D,20130729,000000,16.9085,16.9162,16.8766,16.9085,1564.3197187057,0
+AUBN.US,D,20130730,000000,16.9329,16.9329,16.6138,16.6138,1525.1343862661,0
+AUBN.US,D,20130731,000000,16.9162,16.9406,16.8688,16.9406,1046.6608533199,0
+AUBN.US,D,20130801,000000,16.9329,17.534,16.9329,17.2413,6409.8954327454,0
+AUBN.US,D,20130802,000000,17.507,17.5214,16.895,17.5214,2525.391556434,0
+AUBN.US,D,20130805,000000,17.5137,17.5574,17.3324,17.3324,6237.6862086031,0
+AUBN.US,D,20130806,000000,17.5574,17.7445,17.0162,17.4758,924.98008416548,0
+AUBN.US,D,20130807,000000,17.7076,17.7076,17.7076,17.7076,533.12675976984,0
+AUBN.US,D,20130808,000000,17.7076,17.7076,16.9726,17.7076,2593.4502917238,0
+AUBN.US,D,20130809,000000,17.8415,18.0713,17.5574,17.5574,660.9946866779,0
+AUBN.US,D,20130812,000000,18.0839,18.0839,17.7862,17.7862,269.14136228226,0
+AUBN.US,D,20130813,000000,17.7076,17.7076,17.7076,17.7076,924.98008416548,0
+AUBN.US,D,20130814,000000,17.7076,18.7919,17.7076,18.6173,4516.6251601392,0
+AUBN.US,D,20130815,000000,17.6562,18.5601,17.6562,18.0839,7998.9637824656,0
+AUBN.US,D,20130816,000000,17.8163,18.2061,17.8163,18.0567,1061.097554745,0
+AUBN.US,D,20130819,000000,18.2061,18.5775,17.4468,18.0646,1925.2372543332,0
+AUBN.US,D,20130820,000000,18.0025,18.0479,18.0025,18.0479,795.04977133956,0
+AUBN.US,D,20130821,000000,17.9937,17.9937,17.9054,17.9054,402.16525398499,0
+AUBN.US,D,20130822,000000,17.8075,17.922,17.182,17.922,5468.416261237,0
+AUBN.US,D,20130823,000000,17.922,17.9287,17.4846,17.9287,1814.8996077271,0
+AUBN.US,D,20130826,000000,17.9356,17.9356,17.9356,17.9356,139.21104945634,0
+AUBN.US,D,20130827,000000,17.9132,17.9132,17.9132,17.9132,402.16525398499,0
+AUBN.US,D,20130828,000000,17.9287,17.9287,17.857,17.922,1592.161928597,0
+AUBN.US,D,20130829,000000,17.9287,18.272,17.9287,17.9365,3730.85612543,0
+AUBN.US,D,20130830,000000,17.7358,18.276,17.7358,18.0034,1768.495924575,0
+AUBN.US,D,20130903,000000,18.1392,18.7792,17.9054,17.9054,924.98008416548,0
+AUBN.US,D,20130906,000000,17.5776,17.6097,17.5186,17.5186,1187.9342886941,0
+AUBN.US,D,20130909,000000,17.4885,17.4885,17.0162,17.0162,5893.2677603186,0
+AUBN.US,D,20130910,000000,17.1083,17.4885,17.1083,17.4167,1560.19494687,0
+AUBN.US,D,20130911,000000,17.1597,17.2567,16.9911,16.9911,3045.1128077376,0
+AUBN.US,D,20130912,000000,17.3518,17.793,17.3518,17.7512,3823.6634917342,0
+AUBN.US,D,20130916,000000,17.793,18.018,17.7512,18.018,5209.5868285441,0
+AUBN.US,D,20130917,000000,17.9054,17.9054,17.7697,17.7697,2439.8025408423,0
+AUBN.US,D,20130919,000000,18.3972,18.3972,17.8328,17.8328,267.0789763644,0
+AUBN.US,D,20130920,000000,18.9227,18.9227,17.8163,18.5881,3426.6542025439,0
+AUBN.US,D,20130923,000000,18.5048,18.5048,17.8638,17.8638,656.86991484216,0
+AUBN.US,D,20130924,000000,18.0102,18.0577,17.9054,18.0577,1578.7564201308,0
+AUBN.US,D,20130925,000000,17.793,18.244,17.793,18.244,1216.8076915443,0
+AUBN.US,D,20130926,000000,18.1731,18.9625,17.8007,17.8007,527.97079497517,0
+AUBN.US,D,20130927,000000,18.0267,18.244,17.9433,18.2293,1187.9342886941,0
+AUBN.US,D,20130930,000000,18.2527,19.1128,18.2527,18.7084,5740.6512023961,0
+AUBN.US,D,20131004,000000,18.1964,18.1964,18.1964,18.1964,138.17985649741,0
+AUBN.US,D,20131007,000000,18.2672,18.2672,18.2672,18.2672,138.17985649741,0
+AUBN.US,D,20131008,000000,18.2934,18.2934,18.2934,18.2934,138.17985649741,0
+AUBN.US,D,20131010,000000,18.9314,18.9314,18.8161,18.8161,459.9120596854,0
+AUBN.US,D,20131011,000000,18.3913,18.3913,18.3913,18.3913,267.0789763644,0
+AUBN.US,D,20131014,000000,18.3322,18.3835,18.3322,18.3758,888.88833060272,0
+AUBN.US,D,20131015,000000,18.7617,18.7617,18.3972,18.3972,2351.1199463738,0
+AUBN.US,D,20131016,000000,18.6085,18.8161,18.6085,18.8161,9205.4595444205,0
+AUBN.US,D,20131018,000000,18.8161,18.8161,18.8161,18.8161,267.0789763644,0
+AUBN.US,D,20131021,000000,18.6657,18.8161,18.6657,18.7792,1316.8334085611,0
+AUBN.US,D,20131023,000000,18.756,19.5386,18.756,19.4367,4779.5793646678,0
+AUBN.US,D,20131024,000000,19.2049,19.6684,19.0062,19.0062,1447.794914346,0
+AUBN.US,D,20131025,000000,19.5386,19.5763,19.3892,19.5386,3817.4763339806,0
+AUBN.US,D,20131028,000000,19.6772,19.6772,19.4871,19.5763,1840.6794317005,0
+AUBN.US,D,20131029,000000,19.5996,19.7519,18.626,19.4202,1705.5931540799,0
+AUBN.US,D,20131030,000000,19.4202,19.4202,19.4202,19.4202,138.17985649741,0
+AUBN.US,D,20131031,000000,19.589,19.6268,19.589,19.6268,1326.1141451916,0
+AUBN.US,D,20131101,000000,19.4202,19.4639,19.2729,19.4639,2367.6190337168,0
+AUBN.US,D,20131104,000000,19.4639,19.4639,19.4639,19.4639,267.0789763644,0
+AUBN.US,D,20131105,000000,19.3164,19.3892,18.8161,19.1981,2367.6190337168,0
+AUBN.US,D,20131107,000000,18.8908,18.8908,18.626,18.626,267.0789763644,0
+AUBN.US,D,20131111,000000,18.3972,18.4748,18.3613,18.4748,2367.6190337168,0
+AUBN.US,D,20131112,000000,19.1981,19.1981,19.1981,19.1981,138.17985649741,0
+AUBN.US,D,20131113,000000,19.0837,19.0837,18.6085,18.6958,1969.5785515675,0
+AUBN.US,D,20131114,000000,19.1981,19.1981,18.915,18.915,3024.4889485589,0
+AUBN.US,D,20131115,000000,19.0062,19.1749,19.0062,19.1603,786.80022766807,0
+AUBN.US,D,20131118,000000,19.0062,19.2786,19.0062,19.0062,3682.39005636,0
+AUBN.US,D,20131119,000000,19.0993,19.3078,19.0993,19.3078,267.0789763644,0
+AUBN.US,D,20131120,000000,19.4639,19.4639,19.4639,19.4639,656.86991484216,0
+AUBN.US,D,20131121,000000,19.2428,19.2428,19.2428,19.2428,917.76173345293,0
+AUBN.US,D,20131122,000000,19.014,19.1225,19.014,19.014,3060.5807021217,0
+AUBN.US,D,20131125,000000,19.0217,19.0217,19.0217,19.0217,138.17985649741,0
+AUBN.US,D,20131126,000000,19.075,19.2049,19.075,19.2049,267.0789763644,0
+AUBN.US,D,20131129,000000,19.1759,19.1759,19.014,19.014,2052.0739882824,0
+AUBN.US,D,20131203,000000,19.1128,19.1128,18.8219,18.8219,265.01659044652,0
+AUBN.US,D,20131204,000000,19.2069,19.2069,19.2069,19.2069,137.14866353847,0
+AUBN.US,D,20131205,000000,19.2311,19.2311,19.1681,19.1681,780.61306991446,0
+AUBN.US,D,20131206,000000,18.9383,19.1681,18.6308,19.1274,780.61306991446,0
+AUBN.US,D,20131209,000000,18.8296,18.8296,18.8296,18.8296,333.07532573629,0
+AUBN.US,D,20131212,000000,19.1681,19.1681,19.1681,19.1681,415.57076245115,0
+AUBN.US,D,20131217,000000,18.6628,19.1613,18.6628,19.1613,519.72125130368,0
+AUBN.US,D,20131218,000000,19.0934,19.1613,18.8219,19.1225,1693.2188385728,0
+AUBN.US,D,20131220,000000,19.1681,19.5346,18.9906,18.9906,3652.4854605509,0
+AUBN.US,D,20131223,000000,19.8033,19.8033,18.6464,18.6464,265.01659044652,0
+AUBN.US,D,20131224,000000,19.1613,19.9167,18.6638,18.6638,1780.8702400822,0
+AUBN.US,D,20131226,000000,19.014,19.363,19.014,19.2448,2867.7476188007,0
+AUBN.US,D,20131227,000000,19.8285,19.8285,19.6268,19.6268,780.61306991446,0
+AUBN.US,D,20131230,000000,19.2146,19.2146,19.2069,19.2069,780.61306991446,0
+AUBN.US,D,20131231,000000,19.1681,19.1681,19.1681,19.1681,265.01659044652,0
+AUBN.US,D,20140103,000000,19.5502,19.5502,19.5502,19.5502,508.37812875539,0
+AUBN.US,D,20140106,000000,19.2069,19.2448,19.2069,19.2448,1305.4902860128,0
+AUBN.US,D,20140107,000000,19.2699,19.363,19.2699,19.2816,1786.0262048769,0
+AUBN.US,D,20140109,000000,19.2448,19.2448,19.2448,19.2448,780.61306991446,0
+AUBN.US,D,20140110,000000,19.2592,19.2592,19.2592,19.2592,519.72125130368,0
+AUBN.US,D,20140113,000000,19.6888,19.6888,19.6888,19.6888,519.72125130368,0
+AUBN.US,D,20140114,000000,19.6888,19.6888,19.2884,19.2884,652.74514300641,0
+AUBN.US,D,20140115,000000,19.4977,19.4977,19.4784,19.4977,2218.0960546711,0
+AUBN.US,D,20140116,000000,19.5502,19.7373,19.5502,19.7373,1242.5875155177,0
+AUBN.US,D,20140117,000000,19.7295,19.7295,19.7295,19.7295,137.14866353847,0
+AUBN.US,D,20140122,000000,19.7208,19.7442,19.6753,19.7442,7435.9324268866,0
+AUBN.US,D,20140123,000000,19.7373,19.7442,19.7373,19.7373,519.72125130368,0
+AUBN.US,D,20140124,000000,19.2069,19.5279,19.2069,19.5279,395.97809623138,0
+AUBN.US,D,20140127,000000,19.2369,19.3204,19.2069,19.2069,1563.2885257468,0
+AUBN.US,D,20140128,000000,19.3562,19.3562,19.3562,19.3562,780.61306991446,0
+AUBN.US,D,20140129,000000,19.1681,19.363,19.1681,19.363,1433.3582129209,0
+AUBN.US,D,20140131,000000,19.363,19.363,19.363,19.363,652.74514300641,0
+AUBN.US,D,20140203,000000,19.7295,19.7295,19.363,19.364,1791.1821696716,0
+AUBN.US,D,20140206,000000,19.363,19.7111,19.363,19.7111,2242.8446856855,0
+AUBN.US,D,20140207,000000,19.5502,19.5502,19.5502,19.5502,292.85880033779,0
+AUBN.US,D,20140210,000000,19.5424,19.5424,19.3998,19.3998,265.01659044652,0
+AUBN.US,D,20140211,000000,19.7373,19.7442,19.6753,19.7442,1882.9583430169,0
+AUBN.US,D,20140213,000000,19.7034,19.7442,19.7034,19.7442,884.76355876699,0
+AUBN.US,D,20140218,000000,19.6956,19.6956,19.6888,19.6888,2270.6868955768,0
+AUBN.US,D,20140219,000000,19.6888,19.6888,19.4784,19.4784,887.85713764379,0
+AUBN.US,D,20140224,000000,19.4318,19.4318,19.2448,19.2679,1091.0021505542,0
+AUBN.US,D,20140225,000000,19.1913,19.3204,19.1913,19.3204,597.06072322387,0
+AUBN.US,D,20140226,000000,19.1681,19.4968,19.1681,19.4968,362.97992154543,0
+AUBN.US,D,20140227,000000,19.1991,19.1991,19.1991,19.1991,234.08080167844,0
+AUBN.US,D,20140304,000000,19.2884,19.2884,19.2816,19.2816,696.05524728171,0
+AUBN.US,D,20140305,000000,19.2816,19.2816,19.2816,19.2816,194.89546923889,0
+AUBN.US,D,20140306,000000,19.3338,19.3338,19.2932,19.2932,1549.8830172806,0
+AUBN.US,D,20140310,000000,19.5356,19.5356,19.5356,19.5356,260.89181861078,0
+AUBN.US,D,20140311,000000,19.588,19.588,19.588,19.588,333.07532573629,0
+AUBN.US,D,20140313,000000,19.4658,19.6422,19.4561,19.6171,4332.0416204896,0
+AUBN.US,D,20140314,000000,19.8711,19.8711,19.8711,19.8711,515.59647946794,0
+AUBN.US,D,20140317,000000,19.5269,19.7208,19.5269,19.7208,2731.6301482211,0
+AUBN.US,D,20140319,000000,19.4658,19.9109,19.4474,19.9109,4312.4489542698,0
+AUBN.US,D,20140320,000000,19.9516,19.9516,19.9089,19.9516,1426.1398622083,0
+AUBN.US,D,20140321,000000,19.6831,19.8673,19.6579,19.8673,1620.0041384883,0
+AUBN.US,D,20140324,000000,19.8673,21.5673,19.5124,19.5124,652.74514300641,0
+AUBN.US,D,20140325,000000,19.5415,19.5725,19.3251,19.3338,11176.069288948,0
+AUBN.US,D,20140326,000000,19.5269,19.7034,18.9461,19.6831,7498.8351973817,0
+AUBN.US,D,20140328,000000,19.2932,19.2932,18.8142,19.14,3309.0982052252,0
+AUBN.US,D,20140331,000000,19.0682,19.0682,17.7891,17.9423,15416.334736091,0
+AUBN.US,D,20140401,000000,18.0586,18.6832,18.018,18.6832,2215.0024757942,0
+AUBN.US,D,20140402,000000,18.5377,18.5377,18.2158,18.2158,2058.261146036,0
+AUBN.US,D,20140404,000000,18.5524,18.5524,18.1751,18.3079,1608.66101594,0
+AUBN.US,D,20140407,000000,18.3303,18.3303,18.3079,18.3303,530.03318089304,0
+AUBN.US,D,20140408,000000,18.1499,18.1499,17.9743,17.9743,1048.7232392378,0
+AUBN.US,D,20140409,000000,18.3593,18.3593,17.4711,17.7086,5763.3374474926,0
+AUBN.US,D,20140410,000000,17.7378,17.7901,17.7378,17.7891,4100.023204729,0
+AUBN.US,D,20140411,000000,17.8628,17.8628,17.7891,17.7891,774.42591216085,0
+AUBN.US,D,20140414,000000,18.1925,18.3137,18.1925,18.1925,923.94889120654,0
+AUBN.US,D,20140415,000000,17.8696,18.1848,17.8618,18.1499,2229.4391772193,0
+AUBN.US,D,20140416,000000,18.2197,18.3216,18.1751,18.3216,971.3837673176,0
+AUBN.US,D,20140421,000000,18.2487,18.3439,18.2487,18.2894,1394.1728804813,0
+AUBN.US,D,20140422,000000,18.018,18.2197,18.018,18.0674,1847.897782413,0
+AUBN.US,D,20140424,000000,18.018,18.2051,18.018,18.1848,2859.4980751292,0
+AUBN.US,D,20140428,000000,18.402,18.4116,18.2487,18.2487,1620.0041384883,0
+AUBN.US,D,20140501,000000,18.2051,18.2051,18.1751,18.1751,439.28820050668,0
+AUBN.US,D,20140505,000000,18.367,18.367,18.367,18.367,209.33217066399,0
+AUBN.US,D,20140507,000000,18.5601,18.6367,18.5377,18.6367,2745.0356566873,0
+AUBN.US,D,20140509,000000,18.8296,18.8296,18.8296,18.8296,648.62037117067,0
+AUBN.US,D,20140512,000000,18.8296,19.2166,18.8045,19.2166,9749.9294267387,0
+AUBN.US,D,20140513,000000,18.8219,19.1303,18.7996,19.1303,1462.2316157711,0
+AUBN.US,D,20140519,000000,19.2777,19.3338,19.2777,19.3338,574.37447812728,0
+AUBN.US,D,20140520,000000,19.3338,19.3338,19.3338,19.3338,1140.4994125831,0
+AUBN.US,D,20140521,000000,19.0352,19.2331,19.0352,19.14,2309.8722280164,0
+AUBN.US,D,20140522,000000,18.9508,18.9712,18.7996,18.7996,1312.7086367254,0
+AUBN.US,D,20140523,000000,18.7453,18.7453,18.5601,18.5698,3626.7056365775,0
+AUBN.US,D,20140527,000000,18.7676,18.979,18.72,18.72,1683.9381019422,0
+AUBN.US,D,20140528,000000,18.8142,18.8142,18.8142,18.8142,337.20009757203,0
+AUBN.US,D,20140529,000000,19.0779,19.0779,18.754,18.754,4074.2433807556,0
+AUBN.US,D,20140530,000000,18.5464,18.9712,18.5464,18.8772,4393.9131980258,0
+AUBN.US,D,20140602,000000,18.5698,18.9014,18.5698,18.754,3690.6396000315,0
+AUBN.US,D,20140603,000000,18.8849,18.8985,18.8849,18.8849,2429.490611253,0
+AUBN.US,D,20140604,000000,19.2932,19.2932,19.2932,19.2932,648.62037117067,0
+AUBN.US,D,20140605,000000,18.7996,19.2844,18.7996,19.2844,568.18732037367,0
+AUBN.US,D,20140606,000000,19.1903,19.1903,19.104,19.104,2057.2299530771,0
+AUBN.US,D,20140609,000000,19.1187,19.1235,18.9237,18.9237,3478.2138504907,0
+AUBN.US,D,20140610,000000,18.9159,18.9159,18.9159,18.9159,257.79823973397,0
+AUBN.US,D,20140612,000000,18.722,19.0411,18.7006,19.0411,3472.0266927371,0
+AUBN.US,D,20140613,000000,18.9159,18.9159,18.9159,18.9159,1469.4499664836,0
+AUBN.US,D,20140616,000000,18.6173,18.6173,18.6173,18.6173,144.36701425102,0
+AUBN.US,D,20140617,000000,19.042,19.042,19.042,19.042,179.42757485485,0
+AUBN.US,D,20140618,000000,18.7608,18.7754,18.7366,18.7608,2014.9510417607,0
+AUBN.US,D,20140620,000000,18.9471,19.0634,18.9159,19.0634,1470.4811594426,0
+AUBN.US,D,20140624,000000,19.0566,19.0604,19.0003,19.0003,1082.7526068826,0
+AUBN.US,D,20140625,000000,18.5262,18.722,18.5262,18.722,7440.0571987224,0
+AUBN.US,D,20140626,000000,18.9693,19.0478,18.9693,19.0478,879.6075939723,0
+AUBN.US,D,20140627,000000,18.7366,18.9945,18.5668,18.5824,2784.2209891269,0
+AUBN.US,D,20140630,000000,18.7307,19.0334,18.7307,18.7376,808.45527980573,0
+AUBN.US,D,20140701,000000,18.7996,19.0566,18.7996,18.9945,2538.7970649001,0
+AUBN.US,D,20140702,000000,18.9722,19.0711,18.7754,18.7754,1153.9049210493,0
+AUBN.US,D,20140707,000000,18.7443,18.7996,18.7443,18.7996,1485.9490538266,0
+AUBN.US,D,20140708,000000,19.0973,19.0973,18.7909,18.9945,3344.1587658291,0
+AUBN.US,D,20140709,000000,18.9558,18.9558,18.9558,18.9558,257.79823973397,0
+AUBN.US,D,20140710,000000,19.0896,19.0896,18.8142,18.8142,593.96714434706,0
+AUBN.US,D,20140711,000000,19.0818,19.0818,18.9945,18.9945,447.53774417817,0
+AUBN.US,D,20140714,000000,19.0711,19.492,19.0711,19.2292,4265.0140781588,0
+AUBN.US,D,20140715,000000,19.1506,19.1506,19.1109,19.1109,575.40567108622,0
+AUBN.US,D,20140716,000000,19.428,19.4871,18.8849,19.1672,1883.9895359758,0
+AUBN.US,D,20140717,000000,19.0711,19.4871,19.0478,19.0488,44040.188890234,0
+AUBN.US,D,20140718,000000,19.0634,19.2525,19.0334,19.1109,3389.5312560223,0
+AUBN.US,D,20140721,000000,19.0334,19.3853,18.9159,19.3582,5339.51714137,0
+AUBN.US,D,20140722,000000,19.1981,19.3698,19.1981,19.3698,5713.8401854637,0
+AUBN.US,D,20140723,000000,19.3038,19.3038,19.2816,19.2951,541.37630344133,0
+AUBN.US,D,20140724,000000,19.0896,19.1594,19.0334,19.0334,3802.0084395966,0
+AUBN.US,D,20140725,000000,19.4348,19.4348,19.4348,19.4348,868.26447142401,0
+AUBN.US,D,20140728,000000,19.0334,19.4114,18.8053,19.1903,5849.9576560432,0
+AUBN.US,D,20140729,000000,18.8142,18.8142,18.8053,18.8053,306.26430880395,0
+AUBN.US,D,20140730,000000,19.104,19.1109,19.104,19.104,2189.2226518209,0
+AUBN.US,D,20140731,000000,19.1235,19.4192,18.7608,19.0334,13994.319645718,0
+AUBN.US,D,20140801,000000,19.0334,19.0334,18.722,18.9082,5730.3392728067,0
+AUBN.US,D,20140804,000000,18.6085,18.8393,18.6085,18.6813,1537.5087017734,0
+AUBN.US,D,20140805,000000,18.7996,18.7996,18.3109,18.3109,7962.8720289028,0
+AUBN.US,D,20140806,000000,18.1275,18.6464,18.0975,18.3409,3924.7204017099,0
+AUBN.US,D,20140807,000000,18.3322,18.5086,18.0723,18.0723,3264.7569079909,0
+AUBN.US,D,20140808,000000,18.3109,18.6173,18.2934,18.3322,5088.9372523486,0
+AUBN.US,D,20140811,000000,18.3244,18.5262,18.2206,18.5019,9308.5788403142,0
+AUBN.US,D,20140812,000000,18.3109,18.5019,18.3109,18.3244,5437.4804724688,0
+AUBN.US,D,20140813,000000,18.3244,18.3244,18.3244,18.3244,260.89181861078,0
+AUBN.US,D,20140814,000000,18.3331,18.3331,18.0898,18.2148,8049.4922374534,0
+AUBN.US,D,20140815,000000,18.0975,18.5514,18.0189,18.5514,3132.7642092472,0
+AUBN.US,D,20140818,000000,18.6677,18.7065,18.2081,18.2081,866.20208550613,0
+AUBN.US,D,20140819,000000,18.2148,18.4097,18.2148,18.2517,804.33050796999,0
+AUBN.US,D,20140820,000000,18.2837,18.4486,18.276,18.4486,6416.082590499,0
+AUBN.US,D,20140821,000000,18.276,18.3942,18.1343,18.3942,3203.9165234138,0
+AUBN.US,D,20140822,000000,18.627,18.627,18.627,18.627,136.11747057953,0
+AUBN.US,D,20140825,000000,18.5436,18.5514,18.3166,18.3166,2437.7401549244,0
+AUBN.US,D,20140827,000000,18.4873,18.4873,18.4873,18.4873,257.79823973397,0
+AUBN.US,D,20140828,000000,18.4873,18.4873,18.4873,18.4873,257.79823973397,0
+AUBN.US,D,20140829,000000,18.627,18.627,18.3777,18.3777,1244.6499014356,0
+AUBN.US,D,20140902,000000,18.722,18.722,18.371,18.371,1346.7380043702,0
+AUBN.US,D,20140903,000000,18.7608,18.8908,18.66,18.8908,3027.5825274358,0
+AUBN.US,D,20140904,000000,18.6037,18.7608,18.6037,18.7608,1869.5528345507,0
+AUBN.US,D,20140905,000000,18.8849,19.4192,18.8849,19.4047,3114.2027359864,0
+AUBN.US,D,20140908,000000,18.0975,19.5753,18.0975,19.5299,1450.8884932228,0
+AUBN.US,D,20140909,000000,19.1613,19.4164,18.2168,19.2835,1669.5014005171,0
+AUBN.US,D,20140910,000000,18.4979,19.2466,18.4979,19.2466,1901.5198162777,0
+AUBN.US,D,20140911,000000,18.9159,19.042,18.9159,19.042,510.44051467326,0
+AUBN.US,D,20140912,000000,19.2767,19.2767,19.0818,19.0818,739.36535155702,0
+AUBN.US,D,20140915,000000,18.9401,19.1681,18.9401,19.1613,8755.8594143246,0
+AUBN.US,D,20140916,000000,18.8849,19.2321,18.8045,19.2321,5225.0547229281,0
+AUBN.US,D,20140919,000000,19.5299,19.5299,19.5299,19.5299,649.65156412961,0
+AUBN.US,D,20140922,000000,19.0284,19.2767,19.0284,19.2767,1596.2867004328,0
+AUBN.US,D,20140923,000000,19.2767,19.6724,19.1613,19.3523,3588.5514970968,0
+AUBN.US,D,20140924,000000,19.5841,19.5841,19.0818,19.2224,8226.8574263905,0
+AUBN.US,D,20140925,000000,19.4154,19.4154,19.4154,19.4154,322.76339614693,0
+AUBN.US,D,20140926,000000,19.4241,19.4241,19.4241,19.4241,424.85149908158,0
+AUBN.US,D,20140929,000000,19.0818,19.0818,19.0818,19.0818,626.96531903302,0
+AUBN.US,D,20140930,000000,19.4784,19.4784,19.3901,19.3901,574.37447812728,0
+AUBN.US,D,20141002,000000,19.1206,19.4687,18.4107,18.8471,23715.375669607,0
+AUBN.US,D,20141003,000000,18.8558,18.8849,18.8558,18.8849,255.7358538161,0
+AUBN.US,D,20141006,000000,18.8849,18.8849,18.8849,18.8849,1422.0150903726,0
+AUBN.US,D,20141007,000000,18.8607,18.8685,18.8607,18.8685,508.37812875539,0
+AUBN.US,D,20141009,000000,18.8985,18.8985,18.8985,18.8985,254.70466085716,0
+AUBN.US,D,20141015,000000,18.9558,19.1613,18.9558,18.9558,387.72855255989,0
+AUBN.US,D,20141016,000000,19.1526,19.1526,19.1526,19.1526,284.6092566663,0
+AUBN.US,D,20141017,000000,18.9722,18.9722,18.9722,18.9722,150.55417200464,0
+AUBN.US,D,20141020,000000,18.8849,18.981,18.8849,18.8849,1431.295827003,0
+AUBN.US,D,20141021,000000,18.8849,18.8849,18.6871,18.6958,9307.5476473552,0
+AUBN.US,D,20141022,000000,19.1187,19.1187,19.1187,19.1187,293.88999329672,0
+AUBN.US,D,20141023,000000,18.8849,18.8849,18.8849,18.8849,1017.7874504697,0
+AUBN.US,D,20141024,000000,18.6483,18.7423,18.4999,18.53,2361.4318759632,0
+AUBN.US,D,20141027,000000,18.6503,18.7734,18.5552,18.7734,2045.8868305287,0
+AUBN.US,D,20141028,000000,18.7734,18.7734,18.6657,18.6657,638.30844158131,0
+AUBN.US,D,20141029,000000,18.6726,18.6726,18.6726,18.6726,1797.3693274252,0
+AUBN.US,D,20141030,000000,18.6697,18.6697,18.3118,18.6697,912.60576865825,0
+AUBN.US,D,20141031,000000,18.4912,18.4912,18.4825,18.4912,6830.6221599912,0
+AUBN.US,D,20141103,000000,18.4107,18.4912,18.4107,18.4912,2844.0301807452,0
+AUBN.US,D,20141105,000000,18.8685,18.8685,18.8685,18.8685,134.05508466167,0
+AUBN.US,D,20141107,000000,18.5552,18.5552,18.335,18.5552,1131.2186759526,0
+AUBN.US,D,20141111,000000,18.6861,18.6861,18.6861,18.6861,136.11747057953,0
+AUBN.US,D,20141112,000000,18.5862,18.5862,18.338,18.338,326.88816798268,0
+AUBN.US,D,20141114,000000,18.7802,18.7802,18.7802,18.7802,508.37812875539,0
+AUBN.US,D,20141117,000000,18.8772,18.8772,18.4679,18.4912,1601.4426652275,0
+AUBN.US,D,20141118,000000,18.4282,18.623,18.4107,18.6075,3046.1440006966,0
+AUBN.US,D,20141119,000000,18.6075,18.6075,18.6075,18.6075,214.48813545866,0
+AUBN.US,D,20141120,000000,18.7589,18.7589,18.7123,18.7123,723.89745717299,0
+AUBN.US,D,20141121,000000,18.6075,18.6075,18.6075,18.6075,228.92483688377,0
+AUBN.US,D,20141124,000000,18.8286,18.8286,18.8286,18.8286,254.70466085716,0
+AUBN.US,D,20141201,000000,18.8209,18.8209,18.8209,18.8209,403.19644694393,0
+AUBN.US,D,20141202,000000,18.8045,18.8383,18.8045,18.8383,407.32121877968,0
+AUBN.US,D,20141203,000000,18.8045,18.8045,18.3118,18.3118,3541.1166209858,0
+AUBN.US,D,20141204,000000,18.4825,18.7822,18.4282,18.5862,1259.0866028607,0
+AUBN.US,D,20141205,000000,18.8132,18.8132,18.4592,18.4592,5063.1574283751,0
+AUBN.US,D,20141209,000000,18.7966,18.7966,18.7966,18.7966,174.27161006016,0
+AUBN.US,D,20141211,000000,18.5765,18.6628,18.4233,18.4476,5376.6400878917,0
+AUBN.US,D,20141215,000000,18.4136,18.4233,18.1285,18.1285,1959.2666219781,0
+AUBN.US,D,20141216,000000,18.1208,18.2546,18.0907,18.145,3274.0376446214,0
+AUBN.US,D,20141217,000000,18.2468,18.3031,18.0907,18.0985,4148.489273799,0
+AUBN.US,D,20141218,000000,18.0907,18.4641,18.0907,18.1062,6137.6604915863,0
+AUBN.US,D,20141219,000000,18.0907,18.5446,17.5486,17.5486,10042.788227076,0
+AUBN.US,D,20141222,000000,18.1906,18.6075,17.7901,18.4049,9587.0009392268,0
+AUBN.US,D,20141223,000000,18.3447,18.3447,17.8735,17.9472,3296.723889718,0
+AUBN.US,D,20141224,000000,18.3603,19.0023,18.2235,18.2235,933.22962783697,0
+AUBN.US,D,20141226,000000,18.3845,18.3923,18.3845,18.3923,1743.7472935606,0
+AUBN.US,D,20141229,000000,18.6929,18.7016,18.1809,18.239,3680.3276704421,0
+AUBN.US,D,20141230,000000,18.2623,18.8772,18.2623,18.8374,1976.7969022801,0
+AUBN.US,D,20141231,000000,18.7502,18.7724,18.7502,18.7724,1546.7894384038,0
+AUBN.US,D,20150105,000000,18.7724,18.7724,18.7724,18.7724,258.82943269291,0
+AUBN.US,D,20150106,000000,18.3079,18.7637,18.3079,18.5359,16049.487212879,0
+AUBN.US,D,20150107,000000,18.6628,18.6628,18.5174,18.5174,1512.7600707589,0
+AUBN.US,D,20150108,000000,18.7016,18.7966,18.6464,18.7966,2750.191621482,0
+AUBN.US,D,20150109,000000,18.6949,18.6949,18.5271,18.5591,1254.961831025,0
+AUBN.US,D,20150112,000000,18.3904,18.3904,18.3845,18.3845,900.23145315103,0
+AUBN.US,D,20150113,000000,18.5591,18.5591,18.5591,18.5591,283.57806370736,0
+AUBN.US,D,20150116,000000,18.5834,18.6628,18.5834,18.6628,1933.4867980048,0
+AUBN.US,D,20150123,000000,18.7016,18.7026,18.7016,18.7026,627.99651199195,0
+AUBN.US,D,20150126,000000,18.7016,18.8558,18.5834,18.5834,1010.5690997572,0
+AUBN.US,D,20150127,000000,18.6628,18.6628,18.6628,18.6628,665.11945851365,0
+AUBN.US,D,20150129,000000,18.8558,18.8607,18.6628,18.8607,1474.6059312783,0
+AUBN.US,D,20150130,000000,18.8199,18.8199,18.8199,18.8199,543.43868935921,0
+AUBN.US,D,20150202,000000,18.8558,18.8607,18.8461,18.8461,1088.9397646363,0
+AUBN.US,D,20150203,000000,18.6628,18.6628,18.6628,18.6628,316.57623839331,0
+AUBN.US,D,20150204,000000,18.8374,18.8607,18.7259,18.8558,1258.0554099018,0
+AUBN.US,D,20150205,000000,18.8461,18.8607,18.6628,18.6628,2392.3676647312,0
+AUBN.US,D,20150206,000000,18.6784,18.8374,18.6784,18.8045,560.96896966112,0
+AUBN.US,D,20150209,000000,18.8558,19.0594,18.8558,18.8985,3694.7643718672,0
+AUBN.US,D,20150210,000000,19.0343,19.0343,18.882,18.882,1254.961831025,0
+AUBN.US,D,20150211,000000,19.2505,19.2505,19.2418,19.2505,531.06437385198,0
+AUBN.US,D,20150212,000000,19.2563,19.2563,18.8607,18.8607,887.85713764379,0
+AUBN.US,D,20150213,000000,19.1876,19.6559,19.1876,19.5977,5380.7648597274,0
+AUBN.US,D,20150217,000000,19.6559,19.6559,19.6559,19.6559,431.03865683519,0
+AUBN.US,D,20150218,000000,19.5143,19.5753,19.5143,19.5753,2838.8742159505,0
+AUBN.US,D,20150219,000000,19.5346,19.5346,19.5346,19.5346,1135.3434477884,0
+AUBN.US,D,20150220,000000,19.6559,19.6559,19.6559,19.6559,143.33582129209,0
+AUBN.US,D,20150223,000000,19.6559,19.6559,19.5753,19.6559,505.28454987858,0
+AUBN.US,D,20150224,000000,19.8857,19.8857,19.4658,19.495,3025.5201415179,0
+AUBN.US,D,20150225,000000,19.4561,20.1388,19.4561,19.8954,2641.9163607937,0
+AUBN.US,D,20150226,000000,19.8139,19.8139,19.8139,19.8139,1691.1564526548,0
+AUBN.US,D,20150227,000000,19.8537,20.131,19.8139,19.8139,1598.3490863506,0
+AUBN.US,D,20150302,000000,19.8537,19.8537,19.5346,19.8537,3402.9367644884,0
+AUBN.US,D,20150303,000000,19.847,19.878,19.6472,19.878,1254.961831025,0
+AUBN.US,D,20150305,000000,19.8944,19.8944,19.8944,19.8944,133.02389170273,0
+AUBN.US,D,20150306,000000,20.0225,20.0225,19.8295,19.846,1373.5490213026,0
+AUBN.US,D,20150309,000000,20.0273,20.0273,20.0273,20.0273,248.51750310354,0
+AUBN.US,D,20150311,000000,19.75,19.9972,19.75,19.7644,499.09739212496,0
+AUBN.US,D,20150312,000000,19.75,19.8295,19.75,19.8295,876.5140150955,0
+AUBN.US,D,20150313,000000,19.7557,19.975,19.7557,19.975,376.3854300116,0
+AUBN.US,D,20150316,000000,19.1147,19.75,19.1147,19.75,876.5140150955,0
+AUBN.US,D,20150317,000000,19.75,19.9012,19.075,19.3601,9240.5201050244,0
+AUBN.US,D,20150319,000000,19.8382,19.8382,19.8382,19.8382,248.51750310354,0
+AUBN.US,D,20150320,000000,19.9672,19.9672,19.7722,19.7722,876.5140150955,0
+AUBN.US,D,20150323,000000,19.8382,19.8537,19.3418,19.4706,1871.6152204687,0
+AUBN.US,D,20150324,000000,19.4706,19.9672,19.4706,19.9487,4493.9389150425,0
+AUBN.US,D,20150325,000000,19.4853,20.0273,19.4853,20.0273,3745.2928268551,0
+AUBN.US,D,20150326,000000,20.1718,20.23,19.9487,20.23,2244.9070716034,0
+AUBN.US,D,20150327,000000,20.26,20.26,20.0273,20.2232,2498.5805395016,0
+AUBN.US,D,20150330,000000,19.9079,19.9079,19.9079,19.9079,248.51750310354,0
+AUBN.US,D,20150406,000000,20.0273,20.0273,19.8295,19.8295,499.09739212496,0
+AUBN.US,D,20150407,000000,19.8295,20.1282,19.8295,20.1282,1238.462743682,0
+AUBN.US,D,20150409,000000,20.0273,20.0273,19.75,20.0273,499.09739212496,0
+AUBN.US,D,20150410,000000,19.7422,19.7422,19.7422,19.7422,248.51750310354,0
+AUBN.US,D,20150415,000000,20.0273,20.197,20.0273,20.197,381.54139480627,0
+AUBN.US,D,20150417,000000,19.9487,20.1476,19.7354,20.1476,1002.3195560857,0
+AUBN.US,D,20150421,000000,20.0273,20.0661,20.0273,20.0661,248.51750310354,0
+AUBN.US,D,20150422,000000,20.0273,20.0273,19.7868,20.0273,1899.4574303599,0
+AUBN.US,D,20150424,000000,19.7644,19.7644,19.7072,19.7072,2588.2943269291,0
+AUBN.US,D,20150427,000000,19.9827,20.0273,19.9827,20.0273,623.8717401562,0
+AUBN.US,D,20150428,000000,20.0273,20.0273,20.0273,20.0273,2325.3401224004,0
+AUBN.US,D,20150429,000000,20.0273,20.0273,20.0273,20.0273,623.8717401562,0
+AUBN.US,D,20150501,000000,20.0273,20.0273,20.0273,20.0273,248.51750310354,0
+AUBN.US,D,20150504,000000,20.1107,20.1107,20.1107,20.1107,248.51750310354,0
+AUBN.US,D,20150508,000000,19.8604,20.1107,19.8604,19.9895,5742.7135883139,0
+AUBN.US,D,20150511,000000,19.8295,19.9012,19.8208,19.8295,4618.7132630738,0
+AUBN.US,D,20150512,000000,20.0351,20.0932,19.717,20.0768,12488.777925672,0
+AUBN.US,D,20150513,000000,20.0273,20.0273,19.9982,19.9982,598.09191618281,0
+AUBN.US,D,20150515,000000,19.9079,19.9079,19.9079,19.9079,239.23676647312,0
+AUBN.US,D,20150518,000000,19.9149,19.9149,19.9149,19.9149,590.87356547026,0
+AUBN.US,D,20150519,000000,19.9226,19.9226,19.6045,19.6375,5621.0328191594,0
+AUBN.US,D,20150520,000000,19.6452,19.8295,19.6375,19.8295,7363.7489197611,0
+AUBN.US,D,20150521,000000,20.2232,20.2532,19.8944,20.1272,14102.594906406,0
+AUBN.US,D,20150522,000000,19.9972,20.0049,19.9972,20.0049,248.51750310354,0
+AUBN.US,D,20150526,000000,19.7868,20.0273,19.7644,19.9149,15971.116547999,0
+AUBN.US,D,20150527,000000,19.6985,20.0273,19.6985,19.9972,2372.7749985115,0
+AUBN.US,D,20150528,000000,19.6849,19.8295,19.6849,19.8295,818.76720939509,0
+AUBN.US,D,20150529,000000,20.0273,20.1893,20.0137,20.1893,3372.0009757203,0
+AUBN.US,D,20150601,000000,19.8537,19.8537,19.8537,19.8537,366.07350042223,0
+AUBN.US,D,20150602,000000,19.8537,20.0137,19.8295,20.0137,1746.8408724373,0
+AUBN.US,D,20150603,000000,19.9575,20.1476,19.9575,20.134,6736.7836007281,0
+AUBN.US,D,20150604,000000,20.3096,20.5501,20.1718,20.1718,3869.0359819274,0
+AUBN.US,D,20150605,000000,19.846,20.2154,19.846,19.9895,1373.5490213026,0
+AUBN.US,D,20150609,000000,20.2173,20.2173,20.1039,20.1039,739.36535155702,0
+AUBN.US,D,20150610,000000,20.0137,20.3289,20.0137,20.0225,1271.4609183679,0
+AUBN.US,D,20150611,000000,20.2086,20.2086,20.2086,20.2086,130.96150578485,0
+AUBN.US,D,20150612,000000,20.036,20.233,20.036,20.1902,739.36535155702,0
+AUBN.US,D,20150617,000000,20.1728,20.3696,20.0137,20.07,10020.10198198,0
+AUBN.US,D,20150618,000000,20.2872,21.0077,20.0049,20.0438,92912.54798604,0
+AUBN.US,D,20150619,000000,20.0438,20.5074,20.0049,20.4588,22515.067065407,0
+AUBN.US,D,20150622,000000,20.3862,20.5878,20.0438,20.3862,57159.025713816,0
+AUBN.US,D,20150623,000000,20.2872,20.3696,20.2086,20.3036,4913.6344493294,0
+AUBN.US,D,20150624,000000,20.3696,20.3696,20.1107,20.3113,27836.022733515,0
+AUBN.US,D,20150625,000000,20.1417,21.0164,20.1417,20.8138,47260.60450099,0
+AUBN.US,D,20150626,000000,20.8399,20.8399,20.4084,20.612,1978.8592881979,0
+AUBN.US,D,20150629,000000,21.4121,21.4121,20.2784,20.5297,17820.045523371,0
+AUBN.US,D,20150630,000000,20.5791,23.8908,20.4735,20.7973,79786.492811746,0
+AUBN.US,D,20150701,000000,20.7392,21.0902,20.3696,20.8555,19422.519381557,0
+AUBN.US,D,20150702,000000,20.6207,20.869,20.6207,20.8399,45651.94348505,0
+AUBN.US,D,20150706,000000,20.869,21,20.4501,21,7052.3286461624,0
+AUBN.US,D,20150707,000000,20.7721,21.0164,20.612,20.9903,13859.233368098,0
+AUBN.US,D,20150708,000000,21.1851,22.2664,21.0077,21.3966,62725.405306152,0
+AUBN.US,D,20150709,000000,21.4208,21.8271,21.4208,21.7845,1362.2058987543,0
+AUBN.US,D,20150710,000000,22.4701,22.4701,21.4994,21.4994,2226.3455983426,0
+AUBN.US,D,20150713,000000,21.543,21.5585,20.6916,21.5343,24500.113511358,0
+AUBN.US,D,20150714,000000,21.4208,21.4208,21.3462,21.3462,822.89198123083,0
+AUBN.US,D,20150715,000000,21.4208,21.4664,21.4208,21.4596,1310.6462508075,0
+AUBN.US,D,20150717,000000,22.0658,22.3809,21.4208,22.0658,1608.66101594,0
+AUBN.US,D,20150720,000000,21.9765,21.9765,21.9765,21.9765,369.16707929905,0
+AUBN.US,D,20150721,000000,21.8271,21.8271,21.2356,21.7505,5690.1227474082,0
+AUBN.US,D,20150722,000000,21.8271,21.8271,21.8271,21.8271,494.97262028922,0
+AUBN.US,D,20150723,000000,21.9455,21.9455,21.8271,21.8271,494.97262028922,0
+AUBN.US,D,20150724,000000,21.8107,22.1471,21.2569,21.9047,13859.233368098,0
+AUBN.US,D,20150727,000000,21.9047,21.9222,21.8271,21.9047,1734.4665569301,0
+AUBN.US,D,20150728,000000,22.4245,22.4312,21.8271,22.0802,2477.9566803229,0
+AUBN.US,D,20150729,000000,21.2977,21.2977,21.2977,21.2977,130.96150578485,0
+AUBN.US,D,20150731,000000,21.6206,21.8193,21.4373,21.6798,2722.3494115907,0
+AUBN.US,D,20150803,000000,22.0434,22.0434,21.543,21.543,881.66997989017,0
+AUBN.US,D,20150804,000000,21.9309,22.4312,21.6206,21.8271,1734.4665569301,0
+AUBN.US,D,20150805,000000,21.7408,21.8271,21.7011,21.8271,6185.0953676974,0
+AUBN.US,D,20150806,000000,21.5876,21.6206,21.543,21.543,3024.4889485589,0
+AUBN.US,D,20150807,000000,21.802,22.3489,21.4208,21.4208,5566.3795923359,0
+AUBN.US,D,20150810,000000,21.3791,21.991,21.2977,21.8271,4577.4655447164,0
+AUBN.US,D,20150811,000000,21.7408,21.7408,21.7408,21.7408,162.92848751187,0
+AUBN.US,D,20150813,000000,21.8271,21.8271,21.4752,21.4752,246.45511718567,0
+AUBN.US,D,20150814,000000,21.991,21.991,21.991,21.991,130.96150578485,0
+AUBN.US,D,20150817,000000,22.3101,22.3101,21.9047,21.9047,1234.3379718463,0
+AUBN.US,D,20150818,000000,21.8271,21.8271,21.8271,21.8271,246.45511718567,0
+AUBN.US,D,20150819,000000,21.9765,21.9765,21.9765,21.9765,130.96150578485,0
+AUBN.US,D,20150820,000000,21.991,21.991,21.991,21.991,130.96150578485,0
+AUBN.US,D,20150821,000000,21.832,22.3906,21.8271,22.2664,1856.1473260846,0
+AUBN.US,D,20150824,000000,21.8543,22.0521,20.9505,21.2569,5988.1375125406,0
+AUBN.US,D,20150825,000000,21.4121,21.4121,21.3617,21.4121,246.45511718567,0
+AUBN.US,D,20150826,000000,21.4208,22.3906,21.4208,22.1889,2593.4502917238,0
+AUBN.US,D,20150827,000000,21.7933,21.7933,21.4528,21.4528,992.00762649631,0
+AUBN.US,D,20150828,000000,21.5343,22.0191,21.5343,21.5643,1362.2058987543,0
+AUBN.US,D,20150831,000000,21.4208,21.4208,21.4208,21.4208,130.96150578485,0
+AUBN.US,D,20150901,000000,21.6206,21.7845,21.4208,21.7011,4207.2672724584,0
+AUBN.US,D,20150902,000000,21.8271,21.8271,21.2977,21.2977,2351.1199463738,0
+AUBN.US,D,20150903,000000,21.3966,21.7011,21.3966,21.7011,739.36535155702,0
+AUBN.US,D,20150904,000000,21.4208,21.7011,21.4208,21.7011,4577.4655447164,0
+AUBN.US,D,20150908,000000,22.0036,22.0036,21.8387,21.9328,862.0773136704,0
+AUBN.US,D,20150909,000000,22.4128,22.4128,21.9241,21.9241,3923.689208751,0
+AUBN.US,D,20150910,000000,21.9241,22.0561,21.9241,21.9241,6249.0293311514,0
+AUBN.US,D,20150911,000000,21.9465,21.9465,21.6798,21.6798,1226.0884281748,0
+AUBN.US,D,20150914,000000,21.7408,21.9939,21.5323,21.5963,6378.9596439773,0
+AUBN.US,D,20150915,000000,21.4974,21.5323,21.4974,21.5323,490.84784845348,0
+AUBN.US,D,20150916,000000,21.5963,22.0832,21.5702,21.6798,2088.1657418452,0
+AUBN.US,D,20150917,000000,21.5488,21.7011,21.4974,21.4974,655.83872188322,0
+AUBN.US,D,20150918,000000,21.4974,21.4974,21.4101,21.4101,2333.5896660719,0
+AUBN.US,D,20150921,000000,21.5963,21.5963,21.1891,21.5702,2824.4375145254,0
+AUBN.US,D,20150922,000000,21.4024,21.5866,21.1891,21.5323,3805.1020184734,0
+AUBN.US,D,20150923,000000,21.191,21.4353,21.191,21.2142,2259.3437730285,0
+AUBN.US,D,20150924,000000,21.4353,21.4353,21.2714,21.2948,971.3837673176,0
+AUBN.US,D,20150925,000000,21.4654,23.0568,21.4654,22.0036,5275.5831779159,0
+AUBN.US,D,20150928,000000,22.2489,22.6583,22.2489,22.6583,717.71029941937,0
+AUBN.US,D,20150929,000000,22.1094,22.1094,21.5702,21.5702,613.55981056685,0
+AUBN.US,D,20151001,000000,21.5159,22.282,21.5159,21.5643,14232.525219233,0
+AUBN.US,D,20151002,000000,21.4353,21.4353,21.4353,21.4353,129.93031282592,0
+AUBN.US,D,20151005,000000,21.8029,21.8029,21.8029,21.8029,311.42027359864,0
+AUBN.US,D,20151006,000000,22.6165,22.6165,21.6642,21.6798,2333.5896660719,0
+AUBN.US,D,20151007,000000,22.2073,22.2073,21.4024,21.5963,3108.0155782327,0
+AUBN.US,D,20151008,000000,21.5963,21.8892,21.5963,21.8892,2333.5896660719,0
+AUBN.US,D,20151009,000000,22.0036,22.0036,22.0036,22.0036,129.93031282592,0
+AUBN.US,D,20151012,000000,21.6284,21.6284,21.6284,21.6284,491.87904141241,0
+AUBN.US,D,20151013,000000,21.9153,22.0036,21.385,21.385,1840.6794317005,0
+AUBN.US,D,20151014,000000,21.3035,21.3035,21.3035,21.3035,244.39273126781,0
+AUBN.US,D,20151015,000000,21.5643,21.5643,21.5643,21.5643,490.84784845348,0
+AUBN.US,D,20151016,000000,21.5963,21.5963,21.5798,21.5963,3923.689208751,0
+AUBN.US,D,20151019,000000,21.6002,21.6002,21.6002,21.6002,161.89729455293,0
+AUBN.US,D,20151023,000000,21.8717,21.8805,21.7758,21.8029,4295.9498669268,0
+AUBN.US,D,20151026,000000,21.5963,22.0036,21.5963,21.8892,1840.6794317005,0
+AUBN.US,D,20151027,000000,21.8892,21.8892,21.8892,21.8892,244.39273126781,0
+AUBN.US,D,20151028,000000,21.8271,21.9153,21.8271,21.8805,9081.7163893483,0
+AUBN.US,D,20151029,000000,21.6555,21.6555,21.6555,21.6555,1471.5123524015,0
+AUBN.US,D,20151102,000000,21.9328,21.9328,21.9328,21.9328,456.81848080859,0
+AUBN.US,D,20151103,000000,21.9785,21.9785,21.7175,21.7175,524.87721609837,0
+AUBN.US,D,20151104,000000,21.7166,21.7166,21.7166,21.7166,641.40202045812,0
+AUBN.US,D,20151106,000000,21.6798,21.9396,21.6798,21.9396,490.84784845348,0
+AUBN.US,D,20151109,000000,21.9716,22.0036,21.8387,21.8805,3164.7311909742,0
+AUBN.US,D,20151110,000000,22.0036,22.0036,21.9066,21.9066,982.72688986589,0
+AUBN.US,D,20151111,000000,21.9241,21.9872,21.9241,21.9241,1102.3452731024,0
+AUBN.US,D,20151112,000000,22.0036,22.0036,21.9066,21.9241,6378.9596439773,0
+AUBN.US,D,20151113,000000,22.0464,22.0464,21.9328,21.9872,1471.5123524015,0
+AUBN.US,D,20151116,000000,22.315,22.315,22.315,22.315,129.93031282592,0
+AUBN.US,D,20151117,000000,22.315,22.3285,22.315,22.3285,861.04612071146,0
+AUBN.US,D,20151118,000000,22.3285,22.3285,22.0677,22.0677,490.84784845348,0
+AUBN.US,D,20151119,000000,22.0464,22.0464,22.0464,22.0464,734.20938676234,0
+AUBN.US,D,20151120,000000,22.0618,22.0618,22.0618,22.0618,244.39273126781,0
+AUBN.US,D,20151123,000000,22.0464,22.5739,22.0464,22.2489,490.84784845348,0
+AUBN.US,D,20151124,000000,22.0464,22.0464,22.0464,22.0464,244.39273126781,0
+AUBN.US,D,20151125,000000,22.0755,23.113,22.0755,23.113,2088.1657418452,0
+AUBN.US,D,20151130,000000,22.6165,22.8667,22.6165,22.8667,1226.0884281748,0
+AUBN.US,D,20151201,000000,22.1879,22.6573,22.1685,22.5904,3563.8028660824,0
+AUBN.US,D,20151202,000000,23.0568,23.0568,22.5341,22.7804,1483.8866679087,0
+AUBN.US,D,20151203,000000,22.3285,22.5341,22.3285,22.5341,1776.7454682465,0
+AUBN.US,D,20151207,000000,22.8202,22.858,22.8202,22.858,2208.8153180407,0
+AUBN.US,D,20151208,000000,22.5147,22.5874,22.506,22.5874,2990.459580914,0
+AUBN.US,D,20151209,000000,22.5224,22.7436,22.0482,22.0482,3532.8670773143,0
+AUBN.US,D,20151210,000000,22.1811,22.4981,22.1811,22.472,1948.9546923889,0
+AUBN.US,D,20151211,000000,23.1209,23.1209,22.4797,22.7533,3410.1551152009,0
+AUBN.US,D,20151214,000000,22.6699,22.8831,22.472,22.8831,1672.594979394,0
+AUBN.US,D,20151215,000000,22.472,22.472,22.472,22.472,1701.4683822442,0
+AUBN.US,D,20151218,000000,23.2062,23.2062,23.2062,23.2062,365.0423074633,0
+AUBN.US,D,20151221,000000,22.9443,23.4089,22.9443,23.4089,607.37265281323,0
+AUBN.US,D,20151223,000000,23.4089,23.4089,22.5874,22.5874,729.05342196767,0
+AUBN.US,D,20151224,000000,22.9976,27.1075,22.9976,24.9633,8246.4500926102,0
+AUBN.US,D,20151228,000000,24.5744,25.0515,24.3679,24.3679,2498.5805395016,0
+AUBN.US,D,20151229,000000,24.3631,24.3631,23.4166,23.6251,831.14152490232,0
+AUBN.US,D,20151230,000000,23.6484,24.8498,23.6484,23.8782,6680.0679879867,0
+AUBN.US,D,20151231,000000,24.4193,24.4193,23.8472,24.332,1522.0408073893,0
+AUBN.US,D,20160104,000000,24.2079,24.2079,23.2624,23.8219,607.37265281323,0
+AUBN.US,D,20160108,000000,23.5495,23.5756,23.5495,23.5756,365.0423074633,0
+AUBN.US,D,20160112,000000,23.2062,23.2062,23.2062,23.2062,2063.4171108307,0
+AUBN.US,D,20160113,000000,23.2149,23.2149,23.2062,23.2062,609.4350387311,0
+AUBN.US,D,20160114,000000,23.2062,23.5271,23.1984,23.5271,4288.7315162143,0
+AUBN.US,D,20160120,000000,23.2062,23.98,23.2062,23.98,2176.8483363136,0
+AUBN.US,D,20160121,000000,23.8219,23.8219,22.0395,22.1714,6957.4588939404,0
+AUBN.US,D,20160122,000000,22.086,22.7184,21.8902,22.7184,2201.5969673281,0
+AUBN.US,D,20160125,000000,22.3101,22.8318,22.1811,22.1811,21010.556538318,0
+AUBN.US,D,20160126,000000,22.1811,22.1811,22.1811,22.1811,571.28089925047,0
+AUBN.US,D,20160127,000000,22.1811,22.3431,22.1811,22.3334,487.75426957667,0
+AUBN.US,D,20160128,000000,22.3828,22.3828,22.3043,22.3043,1462.2316157711,0
+AUBN.US,D,20160129,000000,22.3867,22.7959,22.3043,22.3247,983.75808282482,0
+AUBN.US,D,20160201,000000,22.3499,22.3653,21.9726,21.9726,17831.388645918,0
+AUBN.US,D,20160202,000000,22.0957,22.0957,22.0957,22.0957,128.89911986698,0
+AUBN.US,D,20160203,000000,22.0735,22.0735,22.0735,22.0735,180.45876781377,0
+AUBN.US,D,20160204,000000,22.3431,22.3431,22.2586,22.2586,853.82776999891,0
+AUBN.US,D,20160205,000000,21.9726,21.9892,21.8485,21.8485,10150.032294805,0
+AUBN.US,D,20160208,000000,21.7758,21.7758,21.7671,21.7671,344.41844828458,0
+AUBN.US,D,20160211,000000,22.0598,22.215,21.7671,21.9396,695.02405432278,0
+AUBN.US,D,20160212,000000,21.7671,21.7671,21.7671,21.7671,161.89729455293,0
+AUBN.US,D,20160216,000000,21.7671,21.9658,20.356,20.356,10035.569876364,0
+AUBN.US,D,20160217,000000,21.1609,21.3238,19.7625,20.9378,8852.7915524645,0
+AUBN.US,D,20160218,000000,20.0409,20.1708,19.9855,20.1708,618.71577536153,0
+AUBN.US,D,20160219,000000,20.7808,21.0281,20.7808,21.0281,723.89745717299,0
+AUBN.US,D,20160222,000000,20.7392,21.3549,20.7392,21.3549,1948.9546923889,0
+AUBN.US,D,20160223,000000,21.5508,21.5508,21.3559,21.3597,2583.1383621344,0
+AUBN.US,D,20160224,000000,21.3724,21.7671,21.3549,21.4315,2070.6354615432,0
+AUBN.US,D,20160225,000000,21.3637,21.4247,21.3549,21.3869,1810.7748358914,0
+AUBN.US,D,20160226,000000,21.3549,21.6022,21.3549,21.6022,3417.3734659135,0
+AUBN.US,D,20160229,000000,21.3724,21.4839,21.3549,21.4839,1295.1783564234,0
+AUBN.US,D,20160301,000000,21.5372,21.5372,21.5372,21.5372,618.71577536153,0
+AUBN.US,D,20160302,000000,21.1105,22.1452,21.1105,22.1452,544.46988231814,0
+AUBN.US,D,20160303,000000,21.3567,21.8203,21.3549,21.8203,1339.5196536577,0
+AUBN.US,D,20160304,000000,22.0241,22.0241,21.9562,21.9562,395.97809623138,0
+AUBN.US,D,20160307,000000,21.9804,21.9804,21.9804,21.9804,365.0423074633,0
+AUBN.US,D,20160308,000000,22.2412,22.2412,22.2131,22.2131,603.24788097749,0
+AUBN.US,D,20160311,000000,22.1161,22.1161,22.1161,22.1161,368.13588634011,0
+AUBN.US,D,20160315,000000,22.3324,22.3644,22.3324,22.3644,585.71760067557,0
+AUBN.US,D,20160317,000000,21.7864,21.7864,21.7864,21.7864,564.06254853792,0
+AUBN.US,D,20160321,000000,22.3324,22.4652,22.3324,22.4081,2265.5309307821,0
+AUBN.US,D,20160322,000000,21.7427,22.4507,21.7427,22.3644,1696.3124174495,0
+AUBN.US,D,20160324,000000,22.5321,23.0199,22.472,22.7901,1521.0096144304,0
+AUBN.US,D,20160328,000000,22.472,25.647,22.472,25.2581,5708.684220669,0
+AUBN.US,D,20160329,000000,24.3136,24.8537,24.3136,24.8537,1398.2976523171,0
+AUBN.US,D,20160330,000000,22.3644,23.9567,22.3644,23.5242,2907.9641441991,0
+AUBN.US,D,20160331,000000,23.3613,23.4437,23.3613,23.401,649.65156412961,0
+AUBN.US,D,20160401,000000,23.9392,24.0188,23.9392,24.0188,1107.5012378971,0
+AUBN.US,D,20160404,000000,24.1071,24.1071,24.1071,24.1071,359.88634266862,0
+AUBN.US,D,20160405,000000,24.0218,24.0218,23.9111,23.9372,1338.4884606987,0
+AUBN.US,D,20160406,000000,23.276,23.3187,22.3644,22.472,2462.4887859389,0
+AUBN.US,D,20160407,000000,22.7377,22.7377,22.7377,22.7377,127.86792690805,0
+AUBN.US,D,20160408,000000,23.276,23.3613,23.1955,23.1955,2435.6777690065,0
+AUBN.US,D,20160412,000000,22.5321,23.1169,22.4081,22.7513,3391.5936419401,0
+AUBN.US,D,20160413,000000,22.9879,23.1189,22.7377,23.0286,2333.5896660719,0
+AUBN.US,D,20160414,000000,22.9637,22.9637,22.573,22.7824,2550.1401874485,0
+AUBN.US,D,20160415,000000,22.6156,23.8782,22.6156,22.6243,2627.4796593686,0
+AUBN.US,D,20160418,000000,22.6573,24.0218,22.6573,22.8619,3238.9770840176,0
+AUBN.US,D,20160419,000000,22.5971,22.696,22.3237,22.4652,10840.931577293,0
+AUBN.US,D,20160420,000000,22.3644,22.5147,22.2083,22.2083,3298.7862756358,0
+AUBN.US,D,20160421,000000,22.3644,22.3644,22.3644,22.3644,467.13041039795,0
+AUBN.US,D,20160422,000000,22.1501,22.3644,22.1501,22.3178,1978.8592881979,0
+AUBN.US,D,20160425,000000,22.4081,22.4507,22.1598,22.3255,8824.9493425732,0
+AUBN.US,D,20160426,000000,22.4081,22.7717,22.4081,22.7377,4326.8856556949,0
+AUBN.US,D,20160427,000000,22.9879,23.1955,22.9637,23.1955,2041.762058693,0
+AUBN.US,D,20160502,000000,22.472,22.472,22.472,22.472,381.54139480627,0
+AUBN.US,D,20160503,000000,23.1955,23.1955,23.0103,23.0103,483.62949774092,0
+AUBN.US,D,20160504,000000,22.7853,22.9879,22.6844,22.6844,510.44051467326,0
+AUBN.US,D,20160505,000000,22.6883,22.955,22.6573,22.955,2535.7034860234,0
+AUBN.US,D,20160506,000000,22.9879,22.9879,22.8628,22.8628,511.47170763219,0
+AUBN.US,D,20160509,000000,22.9879,23.691,22.9879,23.2935,6974.9891742422,0
+AUBN.US,D,20160511,000000,23.5029,23.5029,23.5029,23.5029,435.16342867094,0
+AUBN.US,D,20160513,000000,23.6086,23.6086,23.6086,23.6086,127.86792690805,0
+AUBN.US,D,20160516,000000,24.0218,24.0218,24.0218,24.0218,127.86792690805,0
+AUBN.US,D,20160517,000000,23.5086,24.618,23.5086,23.9218,651.71395004747,0
+AUBN.US,D,20160518,000000,24.6036,24.6036,24.1071,24.3718,2715.1310608781,0
+AUBN.US,D,20160519,000000,23.6086,23.8258,23.4766,23.691,3083.2669472183,0
+AUBN.US,D,20160520,000000,23.4689,24.2526,23.4689,24.0218,2294.4043336323,0
+AUBN.US,D,20160523,000000,24.0218,24.6928,23.4766,24.6036,1797.3693274252,0
+AUBN.US,D,20160525,000000,24.3213,24.3213,24.138,24.138,483.62949774092,0
+AUBN.US,D,20160526,000000,24.1458,24.4357,24.0488,24.4028,3606.0817773988,0
+AUBN.US,D,20160527,000000,23.7337,24.1206,23.7337,24.0275,730.0846149266,0
+AUBN.US,D,20160531,000000,24.1206,24.8101,24.0218,24.6792,11169.882131193,0
+AUBN.US,D,20160601,000000,23.916,23.916,23.916,23.916,188.70831148526,0
+AUBN.US,D,20160602,000000,24.0711,24.0711,24.0711,24.0711,136.11747057953,0
+AUBN.US,D,20160603,000000,24.7276,24.7276,24.7276,24.7276,179.42757485485,0
+AUBN.US,D,20160606,000000,24.8101,24.8101,24.1458,24.463,9907.7019494559,0
+AUBN.US,D,20160607,000000,24.2379,24.555,24.2379,24.555,7892.7509076952,0
+AUBN.US,D,20160609,000000,23.9761,24.0887,23.9761,24.0887,328.95055390054,0
+AUBN.US,D,20160610,000000,24.4988,24.4988,24.2806,24.2806,798.14335021636,0
+AUBN.US,D,20160613,000000,24.1565,24.2069,23.9305,24.0877,3514.3056040535,0
+AUBN.US,D,20160614,000000,24.0808,24.1031,23.8054,23.8054,1173.497587269,0
+AUBN.US,D,20160617,000000,23.885,23.885,23.885,23.885,1200.3086042014,0
+AUBN.US,D,20160620,000000,23.9926,23.9926,23.8054,23.8054,1997.4207614588,0
+AUBN.US,D,20160621,000000,23.8239,23.8365,23.8054,23.8365,999.22597720886,0
+AUBN.US,D,20160622,000000,23.7783,24.2079,23.5213,24.2079,5507.6015936765,0
+AUBN.US,D,20160623,000000,23.3749,23.9141,23.3729,23.4641,626.96531903302,0
+AUBN.US,D,20160624,000000,24.0663,24.0663,23.8723,23.8723,780.61306991446,0
+AUBN.US,D,20160627,000000,23.0558,24.2079,23.0558,24.1283,4784.7353294625,0
+AUBN.US,D,20160628,000000,24.1216,24.1216,24.0411,24.0411,480.53591886412,0
+AUBN.US,D,20160629,000000,24.2079,24.2079,23.9829,23.9965,1502.4481411696,0
+AUBN.US,D,20160630,000000,23.9965,23.9965,23.7803,23.7803,442.38177938349,0
+AUBN.US,D,20160705,000000,23.9965,23.9965,23.1383,23.7977,4672.3352969384,0
+AUBN.US,D,20160706,000000,23.5058,23.9965,23.5058,23.9063,5439.5428583867,0
+AUBN.US,D,20160707,000000,23.3729,23.3729,23.3729,23.3729,160.866101594,0
+AUBN.US,D,20160712,000000,23.688,23.688,23.3826,23.3826,3245.1642417712,0
+AUBN.US,D,20160713,000000,23.434,23.8345,23.434,23.8345,1857.1785190436,0
+AUBN.US,D,20160714,000000,23.5824,23.789,23.5824,23.789,512.50290059113,0
+AUBN.US,D,20160715,000000,23.915,23.915,23.5029,23.6221,3907.190121408,0
+AUBN.US,D,20160718,000000,23.6377,23.6377,23.6377,23.6377,598.09191618281,0
+AUBN.US,D,20160719,000000,23.6221,23.9567,23.5805,23.9567,4947.6638169743,0
+AUBN.US,D,20160720,000000,23.5892,23.8054,23.5805,23.6221,2289.2483688377,0
+AUBN.US,D,20160721,000000,23.789,23.789,23.789,23.789,238.20557351419,0
+AUBN.US,D,20160725,000000,23.9208,23.9208,23.6221,23.7056,1974.7345163622,0
+AUBN.US,D,20160726,000000,23.9208,23.9208,23.9208,23.9208,486.72307661774,0
+AUBN.US,D,20160727,000000,23.6648,24.2079,23.6221,23.6803,7850.4719963789,0
+AUBN.US,D,20160729,000000,23.789,23.789,23.4389,23.4903,3227.6339614693,0
+AUBN.US,D,20160801,000000,23.7056,23.7394,23.7056,23.7394,1200.3086042014,0
+AUBN.US,D,20160802,000000,23.789,23.789,23.789,23.789,480.53591886412,0
+AUBN.US,D,20160803,000000,23.4544,23.7317,23.4544,23.7317,1339.5196536577,0
+AUBN.US,D,20160808,000000,23.789,23.7977,23.789,23.789,598.09191618281,0
+AUBN.US,D,20160809,000000,23.789,24.2079,23.7773,23.9916,2203.659353246,0
+AUBN.US,D,20160810,000000,24.075,24.075,24.075,24.075,238.20557351419,0
+AUBN.US,D,20160811,000000,24.0721,24.0721,23.7337,23.789,2566.6392747914,0
+AUBN.US,D,20160812,000000,23.789,23.789,23.789,23.789,217.58171433547,0
+AUBN.US,D,20160815,000000,23.8404,24.0993,23.4766,24.0993,2153.1308982581,0
+AUBN.US,D,20160816,000000,23.789,23.8316,23.789,23.8316,480.53591886412,0
+AUBN.US,D,20160818,000000,23.6648,24.1245,23.6648,24.1245,508.37812875539,0
+AUBN.US,D,20160819,000000,23.7957,23.8723,23.7957,23.8723,686.7745106513,0
+AUBN.US,D,20160822,000000,23.6735,24.175,23.6735,24.1293,702.24240503534,0
+AUBN.US,D,20160824,000000,24.108,24.1216,24.0236,24.0236,360.91753562756,0
+AUBN.US,D,20160826,000000,23.8723,24.0887,23.8723,24.0887,1168.3416224744,0
+AUBN.US,D,20160829,000000,24.0897,24.1982,24.0014,24.0014,2846.092566663,0
+AUBN.US,D,20160830,000000,23.8646,23.9965,23.8646,23.9965,658.93230076002,0
+AUBN.US,D,20160831,000000,23.9567,23.9567,23.9557,23.9557,1200.3086042014,0
+AUBN.US,D,20160901,000000,23.789,23.9664,23.789,23.9664,898.16906723315,0
+AUBN.US,D,20160902,000000,23.9965,23.9965,23.9955,23.9955,598.09191618281,0
+AUBN.US,D,20160906,000000,23.7763,23.7763,23.6726,23.6726,1557.1013679932,0
+AUBN.US,D,20160907,000000,23.7947,24.1894,23.7947,24.0984,7892.7509076952,0
+AUBN.US,D,20160908,000000,24.0974,24.0974,24.0974,24.0974,236.14318759632,0
+AUBN.US,D,20160909,000000,24.0984,24.0984,23.9809,23.9809,624.90293311514,0
+AUBN.US,D,20160912,000000,23.9809,23.9809,23.9809,23.9809,678.52496697981,0
+AUBN.US,D,20160914,000000,23.9809,23.9809,23.7947,23.9809,4016.4965750552,0
+AUBN.US,D,20160916,000000,23.9791,23.9809,23.6765,23.6765,967.25899548185,0
+AUBN.US,D,20160919,000000,23.6765,23.9809,23.6765,23.693,947.66632926207,0
+AUBN.US,D,20160920,000000,23.9809,23.9809,23.6833,23.6833,3827.78826357,0
+AUBN.US,D,20160921,000000,23.9809,23.9809,23.8685,23.9809,356.79276379181,0
+AUBN.US,D,20160922,000000,23.9791,23.9791,23.7947,23.7947,1327.1453381505,0
+AUBN.US,D,20160923,000000,23.8946,23.8946,23.4932,23.8113,926.01127712442,0
+AUBN.US,D,20160926,000000,23.3759,23.8946,23.3739,23.8946,4814.6399252716,0
+AUBN.US,D,20160927,000000,23.7686,23.7919,23.7686,23.7919,2234.595142014,0
+AUBN.US,D,20160928,000000,23.7589,23.7589,23.4883,23.5592,1093.064536472,0
+AUBN.US,D,20160929,000000,23.4243,23.5765,23.2644,23.4146,2496.5181535838,0
+AUBN.US,D,20160930,000000,23.498,23.498,22.8347,23.0956,20888.875769163,0
+AUBN.US,D,20161003,000000,23.1179,23.1625,23.1179,23.1625,6872.9010713077,0
+AUBN.US,D,20161005,000000,23.1363,23.2537,23.0956,23.1363,5513.7887514302,0
+AUBN.US,D,20161010,000000,23.1809,23.4495,23.1809,23.306,1180.7159379816,0
+AUBN.US,D,20161011,000000,23.2681,23.2681,23.2226,23.2226,3325.5972925682,0
+AUBN.US,D,20161012,000000,23.2885,23.2885,23.2885,23.2885,127.86792690805,0
+AUBN.US,D,20161014,000000,23.3022,23.3022,23.3022,23.3022,947.66632926207,0
+AUBN.US,D,20161018,000000,23.1809,23.2915,23.1809,23.2468,1136.3746407473,0
+AUBN.US,D,20161019,000000,23.5562,23.5562,23.1809,23.2401,2653.259483342,0
+AUBN.US,D,20161020,000000,23.208,23.5582,23.208,23.4457,1931.4244120869,0
+AUBN.US,D,20161021,000000,23.4495,23.4495,23.3875,23.3875,236.14318759632,0
+AUBN.US,D,20161024,000000,23.1809,23.1809,23.1809,23.1809,221.70648617122,0
+AUBN.US,D,20161025,000000,23.5592,23.5592,23.5582,23.5582,726.99103604979,0
+AUBN.US,D,20161026,000000,23.7599,23.7599,23.2226,23.2565,850.7341911221,0
+AUBN.US,D,20161028,000000,23.6735,23.6735,23.5592,23.5592,808.45527980573,0
+AUBN.US,D,20161031,000000,23.5242,23.5582,23.2711,23.4757,3781.3845804178,0
+AUBN.US,D,20161101,000000,23.3671,23.3671,23.1809,23.1809,3030.6761063125,0
+AUBN.US,D,20161102,000000,23.2226,23.3487,23.1363,23.3487,5957.2017237726,0
+AUBN.US,D,20161103,000000,23.3419,23.3419,23.1363,23.1363,1208.5581478728,0
+AUBN.US,D,20161104,000000,23.1363,23.3283,22.9375,23.1052,2208.8153180407,0
+AUBN.US,D,20161107,000000,23.4757,23.4757,23.1538,23.2159,2208.8153180407,0
+AUBN.US,D,20161108,000000,23.4709,23.4709,23.0956,23.0956,443.41297234243,0
+AUBN.US,D,20161110,000000,22.9627,23.6183,22.9627,23.4757,1465.3251946479,0
+AUBN.US,D,20161111,000000,23.3341,23.3341,23.2547,23.2547,1782.9326260001,0
+AUBN.US,D,20161114,000000,23.0122,23.4932,23.0122,23.3293,1633.4096469544,0
+AUBN.US,D,20161115,000000,23.533,23.533,23.0723,23.1722,1589.0683497202,0
+AUBN.US,D,20161116,000000,23.2925,23.3438,23.2585,23.3438,2223.2520194658,0
+AUBN.US,D,20161117,000000,23.5592,23.7686,23.5592,23.5592,8705.3309593367,0
+AUBN.US,D,20161118,000000,23.7337,23.7453,23.6047,23.6047,1537.5087017734,0
+AUBN.US,D,20161121,000000,23.6765,23.9365,23.6765,23.9365,8723.8924325975,0
+AUBN.US,D,20161122,000000,23.9809,23.9809,23.8616,23.8616,353.69918491501,0
+AUBN.US,D,20161123,000000,23.6813,23.9111,23.6813,23.9111,1069.3470984165,0
+AUBN.US,D,20161125,000000,23.9809,23.9809,23.9809,23.9809,386.69735960095,0
+AUBN.US,D,20161128,000000,23.9809,24.0033,23.9809,24.0033,1496.2609834159,0
+AUBN.US,D,20161130,000000,23.9548,24.075,23.9548,24.075,2657.3842551777,0
+AUBN.US,D,20161201,000000,24.1953,24.2322,24.1653,24.2322,503.22216396071,0
+AUBN.US,D,20161202,000000,24.3601,24.4417,24.3339,24.3339,2990.459580914,0
+AUBN.US,D,20161205,000000,24.618,24.618,24.1885,24.1885,1074.5030632112,0
+AUBN.US,D,20161206,000000,24.3175,25.2154,24.3175,24.4852,7668.9820356061,0
+AUBN.US,D,20161207,000000,24.9274,25.1825,24.8634,24.8634,2098.4776714345,0
+AUBN.US,D,20161208,000000,24.8634,25.0157,24.847,24.8867,4327.9168486539,0
+AUBN.US,D,20161209,000000,24.913,25.1825,24.8867,25.0157,3543.1790069037,0
+AUBN.US,D,20161212,000000,25.1475,25.2698,25.0157,25.1825,4189.7369921564,0
+AUBN.US,D,20161213,000000,25.3522,25.3958,25.2261,25.2523,2064.4483037897,0
+AUBN.US,D,20161214,000000,25.2261,25.3037,25.0157,25.3017,1453.9820720996,0
+AUBN.US,D,20161215,000000,25.0903,25.421,25.0903,25.4123,3205.9789093317,0
+AUBN.US,D,20161216,000000,25.4365,25.4365,25.3987,25.3987,840.42226153274,0
+AUBN.US,D,20161219,000000,25.4308,25.4375,25.4036,25.4036,967.25899548185,0
+AUBN.US,D,20161220,000000,25.4375,25.6072,25.3279,25.3279,5611.752082529,0
+AUBN.US,D,20161221,000000,25.5762,26.3442,25.5762,26.3442,1848.928975372,0
+AUBN.US,D,20161222,000000,26.4558,26.4558,25.6072,25.9467,3328.690871445,0
+AUBN.US,D,20161223,000000,26.2376,26.2463,25.9602,26.2463,1466.3563876069,0
+AUBN.US,D,20161227,000000,26.2463,26.5489,25.6703,26.5392,4553.7481066608,0
+AUBN.US,D,20161228,000000,25.6867,26.7108,25.6169,25.6169,2333.5896660719,0
+AUBN.US,D,20161229,000000,26.0407,26.0407,26.0407,26.0407,124.77434803124,0
+AUBN.US,D,20161230,000000,26.1909,26.5489,26.1909,26.5489,3592.6762689326,0
+AUBN.US,D,20170103,000000,26.2095,26.5829,26.2095,26.4916,2926.5256174601,0
+AUBN.US,D,20170104,000000,26.5829,26.7282,26.4849,26.7282,3565.8652520003,0
+AUBN.US,D,20170105,000000,26.7515,26.8388,26.7108,26.8388,4013.4029961784,0
+AUBN.US,D,20170106,000000,27.5584,27.5584,26.9174,26.9174,594.998337306,0
+AUBN.US,D,20170109,000000,26.7195,26.7195,26.0737,26.0737,3103.890806397,0
+AUBN.US,D,20170110,000000,26.032,28.1102,26.032,26.255,2308.8410350574,0
+AUBN.US,D,20170111,000000,26.3326,26.3326,26.3326,26.3326,296.98357217354,0
+AUBN.US,D,20170112,000000,26.5392,26.5392,26.5392,26.5392,296.98357217354,0
+AUBN.US,D,20170113,000000,26.3278,26.3278,26.3278,26.3278,134.05508466167,0
+AUBN.US,D,20170117,000000,26.4374,26.5392,26.4374,26.5392,896.10668131528,0
+AUBN.US,D,20170118,000000,26.5392,26.5392,26.2889,26.2889,1177.6223591048,0
+AUBN.US,D,20170119,000000,26.4558,26.4558,26.3733,26.3733,2239.7511068087,0
+AUBN.US,D,20170120,000000,26.5392,26.5392,26.4044,26.4044,318.63862431119,0
+AUBN.US,D,20170123,000000,26.6265,26.6265,26.3733,26.5003,4466.0967051513,0
+AUBN.US,D,20170124,000000,26.4102,26.9222,26.4102,26.6235,3720.5441958407,0
+AUBN.US,D,20170125,000000,26.6468,27.1317,26.6468,27.1317,3781.3845804178,0
+AUBN.US,D,20170126,000000,26.9222,27.1317,26.8844,27.1317,741.42773747489,0
+AUBN.US,D,20170127,000000,27.1317,27.5584,27.1317,27.476,6911.0552107883,0
+AUBN.US,D,20170131,000000,27.5584,27.9268,27.283,27.9268,2122.1951094901,0
+AUBN.US,D,20170201,000000,27.9831,28.3205,27.8541,28.3205,17665.36657953,0
+AUBN.US,D,20170202,000000,28.3205,28.5746,28.3205,28.406,2571.7952395861,0
+AUBN.US,D,20170203,000000,28.406,28.406,27.3906,27.3906,4747.6123829408,0
+AUBN.US,D,20170206,000000,27.2209,28.7453,27.2209,27.9831,2624.3860804918,0
+AUBN.US,D,20170207,000000,28.788,28.788,27.3033,27.3033,449.60013009604,0
+AUBN.US,D,20170208,000000,27.3858,27.3858,27.3226,27.3226,1030.1617659769,0
+AUBN.US,D,20170209,000000,27.6524,27.9831,27.6524,27.9831,2227.3767913015,0
+AUBN.US,D,20170210,000000,28.5659,28.5659,28.5659,28.5659,213.45694249973,0
+AUBN.US,D,20170213,000000,28.5746,28.5746,28.2702,28.2702,421.75792020478,0
+AUBN.US,D,20170215,000000,28.2702,28.2702,27.9831,28.0772,7976.2775373691,0
+AUBN.US,D,20170216,000000,27.9987,27.9987,27.9987,27.9987,1610.7234018579,0
+AUBN.US,D,20170221,000000,27.1589,28.3972,27.1589,27.8715,4541.3737911536,0
+AUBN.US,D,20170222,000000,27.6844,28.3972,27.6844,28.3972,1450.8884932228,0
+AUBN.US,D,20170223,000000,28.406,28.406,27.9831,28.0753,5416.8566132902,0
+AUBN.US,D,20170224,000000,28.4273,28.4273,27.9831,28.084,3059.5495091627,0
+AUBN.US,D,20170227,000000,28.406,28.406,27.9831,27.9831,2996.6467386677,0
+AUBN.US,D,20170228,000000,27.697,27.8541,27.6844,27.73,5567.4107852949,0
+AUBN.US,D,20170301,000000,27.7688,28.406,27.7378,28.406,2120.1327235722,0
+AUBN.US,D,20170302,000000,27.9831,27.9831,27.9831,27.9831,1061.097554745,0
+AUBN.US,D,20170306,000000,27.9753,27.9753,27.6844,27.6844,2864.6540399238,0
+AUBN.US,D,20170307,000000,27.9124,28.1673,27.9124,28.1673,293.88999329672,0
+AUBN.US,D,20170308,000000,27.8794,27.8794,27.8794,27.8794,172.2092241423,0
+AUBN.US,D,20170309,000000,27.8794,27.8794,27.8794,27.8794,233.04960871951,0
+AUBN.US,D,20170310,000000,27.6719,27.6719,27.6719,27.6719,169.11564526548,0
+AUBN.US,D,20170313,000000,27.8794,27.9638,27.7659,27.9298,1670.5325934761,0
+AUBN.US,D,20170314,000000,27.8794,27.9434,27.7106,27.8376,3587.5203041379,0
+AUBN.US,D,20170315,000000,27.7969,27.9017,27.5109,27.5109,832.17271786125,0
+AUBN.US,D,20170316,000000,27.7475,27.7475,27.7183,27.7183,716.67910646044,0
+AUBN.US,D,20170317,000000,27.8561,27.8697,27.8106,27.8697,854.85896295784,0
+AUBN.US,D,20170320,000000,28.3914,28.3914,28.3914,28.3914,359.88634266862,0
+AUBN.US,D,20170321,000000,28.0501,28.0801,27.8454,27.9481,4575.4031587984,0
+AUBN.US,D,20170322,000000,27.7931,28.0317,27.7931,28.0317,2230.4703701783,0
+AUBN.US,D,20170323,000000,27.9298,28.1771,27.9298,27.956,1404.4848100706,0
+AUBN.US,D,20170324,000000,28.1673,28.1673,28.1596,28.1596,366.07350042223,0
+AUBN.US,D,20170327,000000,28.1673,28.3488,27.9036,27.9638,5214.7427933388,0
+AUBN.US,D,20170328,000000,28.1325,28.179,28.1325,28.179,558.90658374325,0
+AUBN.US,D,20170329,000000,28.3488,28.3488,28.1771,28.1771,408.3524117386,0
+AUBN.US,D,20170330,000000,28.3827,28.4903,28.1771,28.1771,1765.4023456983,0
+AUBN.US,D,20170403,000000,28.2625,28.2625,28.2625,28.2625,725.95984309085,0
+AUBN.US,D,20170405,000000,28.3488,28.3488,28.3488,28.3488,5621.0328191594,0
+AUBN.US,D,20170406,000000,28.3914,28.3914,28.3914,28.3914,1192.0590605299,0
+AUBN.US,D,20170410,000000,28.3991,28.3991,27.9773,27.9773,1257.0242169428,0
+AUBN.US,D,20170411,000000,27.9481,27.9481,27.8794,27.8794,1011.6002927161,0
+AUBN.US,D,20170413,000000,27.9211,27.9211,27.9211,27.9211,274.29732707695,0
+AUBN.US,D,20170417,000000,27.7387,28.2906,27.7387,27.9211,2083.0097770505,0
+AUBN.US,D,20170418,000000,28.3215,28.3215,28.2003,28.2003,785.76903470914,0
+AUBN.US,D,20170419,000000,28.1102,28.1586,28.083,28.083,1703.530768162,0
+AUBN.US,D,20170420,000000,28.2295,28.4331,28.2295,28.4331,309.35788768076,0
+AUBN.US,D,20170421,000000,28.4747,28.4747,28.1771,28.3991,780.61306991446,0
+AUBN.US,D,20170425,000000,28.1771,28.1771,28.1519,28.1519,2220.1584405889,0
+AUBN.US,D,20170426,000000,28.5611,28.627,28.2401,28.2401,4284.6067443786,0
+AUBN.US,D,20170427,000000,28.2799,28.5553,27.8794,27.8794,1587.0059638024,0
+AUBN.US,D,20170428,000000,28.1946,28.3584,28.0161,28.1771,3219.3844177978,0
+AUBN.US,D,20170502,000000,28.2449,28.7308,28.2449,28.7308,7650.4205623453,0
+AUBN.US,D,20170504,000000,28.2625,28.9888,28.2625,28.8588,2267.5933167,0
+AUBN.US,D,20170505,000000,28.6038,28.6038,28.6038,28.6038,301.10834400928,0
+AUBN.US,D,20170508,000000,28.4166,28.9888,28.1771,28.9888,13805.611334234,0
+AUBN.US,D,20170509,000000,29.0256,31.1649,28.9965,31.1649,4582.6215095111,0
+AUBN.US,D,20170510,000000,28.6464,30.1262,28.6464,29.4658,1033.2553448538,0
+AUBN.US,D,20170511,000000,29.4397,30.0546,29.0741,29.5773,3364.7826250078,0
+AUBN.US,D,20170512,000000,29.2186,29.2186,29.2186,29.2186,449.60013009604,0
+AUBN.US,D,20170515,000000,29.1177,29.2253,29.1177,29.2099,816.70482347722,0
+AUBN.US,D,20170516,000000,29.2001,29.4601,29.1993,29.4601,1663.3142427636,0
+AUBN.US,D,20170517,000000,29.2875,29.2875,29.1604,29.1604,254.70466085716,0
+AUBN.US,D,20170518,000000,29.8848,29.8848,29.1177,29.1177,1040.4736955663,0
+AUBN.US,D,20170522,000000,29.6162,29.6636,29.1177,29.1177,1271.4609183679,0
+AUBN.US,D,20170523,000000,29.971,29.971,29.3776,29.3776,353.69918491501,0
+AUBN.US,D,20170524,000000,29.1866,29.1866,29.1177,29.1177,233.04960871951,0
+AUBN.US,D,20170525,000000,29.1487,29.1487,29.1177,29.1177,241.29915239099,0
+AUBN.US,D,20170526,000000,29.1177,29.1527,29.1177,29.1527,296.98357217354,0
+AUBN.US,D,20170530,000000,30.0546,30.0546,30.0546,30.0546,123.7431550723,0
+AUBN.US,D,20170531,000000,29.6666,29.6666,29.6666,29.6666,250.57988902142,0
+AUBN.US,D,20170601,000000,29.5444,29.5444,29.1177,29.1177,763.08278961255,0
+AUBN.US,D,20170602,000000,29.1264,29.9886,29.1264,29.9886,1162.1544647208,0
+AUBN.US,D,20170605,000000,29.8848,29.8848,29.5017,29.5017,525.90840905729,0
+AUBN.US,D,20170606,000000,29.6966,29.6966,29.5833,29.5833,1271.4609183679,0
+AUBN.US,D,20170607,000000,29.4562,29.4562,29.4562,29.4562,175.3028030191,0
+AUBN.US,D,20170608,000000,29.0179,29.8712,29.0179,29.6559,8215.5143038421,0
+AUBN.US,D,20170609,000000,29.7499,29.7499,29.4601,29.6559,16386.68731045,0
+AUBN.US,D,20170614,000000,30.0409,30.0409,30.0409,30.0409,155.71013679932,0
+AUBN.US,D,20170615,000000,29.6559,29.8712,29.6559,29.8712,2097.4464784756,0
+AUBN.US,D,20170616,000000,28.9675,29.8712,28.9675,29.8712,1838.6170457826,0
+AUBN.US,D,20170619,000000,29.9031,30.0836,29.491,30.0836,2167.5675996832,0
+AUBN.US,D,20170620,000000,30.0409,30.0836,30.0244,30.0836,1000.2571701678,0
+AUBN.US,D,20170621,000000,30.3939,30.4299,30.0836,30.0836,2020.1070065554,0
+AUBN.US,D,20170622,000000,30.6868,30.6868,30.6868,30.6868,245.42392422674,0
+AUBN.US,D,20170623,000000,30.8914,30.8914,30.0836,30.0836,1091.0021505542,0
+AUBN.US,D,20170626,000000,30.0836,32.5021,30.0836,32.4837,7094.6075574789,0
+AUBN.US,D,20170627,000000,32.0183,32.2335,31.7002,32.2335,1953.0794642246,0
+AUBN.US,D,20170628,000000,31.3308,31.3405,31.3308,31.3405,509.40932171433,0
+AUBN.US,D,20170629,000000,31.3744,31.3744,31.3744,31.3744,281.5156777895,0
+AUBN.US,D,20170630,000000,31.4597,31.7506,31.4597,31.7506,433.10104275307,0
+AUBN.US,D,20170703,000000,31.5547,31.5547,30.9545,31.2454,1787.0573978359,0
+AUBN.US,D,20170711,000000,30.5132,30.5132,30.5132,30.5132,125.80554099018,0
+AUBN.US,D,20170712,000000,31.5713,31.5713,31.5713,31.5713,283.57806370736,0
+AUBN.US,D,20170713,000000,30.9787,32.1909,30.9448,31.7099,4488.7829502478,0
+AUBN.US,D,20170714,000000,31.3744,31.7613,30.8507,31.7613,2903.8393723634,0
+AUBN.US,D,20170717,000000,30.5665,30.5665,30.5665,30.5665,123.7431550723,0
+AUBN.US,D,20170719,000000,30.5995,31.097,30.5995,31.097,739.36535155702,0
+AUBN.US,D,20170724,000000,32.0106,32.0106,32.0106,32.0106,177.36518893697,0
+AUBN.US,D,20170725,000000,31.1494,32.0018,31.1494,32.0018,1080.6902209648,0
+AUBN.US,D,20170726,000000,31.8903,32.0106,31.58,31.9494,791.95619246275,0
+AUBN.US,D,20170731,000000,31.8039,31.8127,31.7729,31.8127,918.79292641187,0
+AUBN.US,D,20170801,000000,32.0106,32.4217,30.9448,31.3744,3087.391719054,0
+AUBN.US,D,20170802,000000,32.2005,32.4217,31.545,32.409,4518.687546057,0
+AUBN.US,D,20170803,000000,31.4422,31.8205,31.3744,31.8205,3289.5055390054,0
+AUBN.US,D,20170807,000000,31.0281,31.8039,30.9234,31.7865,4901.2601338222,0
+AUBN.US,D,20170808,000000,31.3589,31.8205,31.3589,31.3763,1138.4370266652,0
+AUBN.US,D,20170809,000000,30.7363,30.7363,30.7363,30.7363,504.25335691964,0
+AUBN.US,D,20170810,000000,31.4694,31.4694,31.0378,31.4635,1173.497587269,0
+AUBN.US,D,20170811,000000,31.3308,31.3308,31.3308,31.3308,554.78181190751,0
+AUBN.US,D,20170814,000000,31.5383,31.931,31.5383,31.931,762.05159665361,0
+AUBN.US,D,20170815,000000,31.0049,31.0049,31.0049,31.0049,122.71196211337,0
+AUBN.US,D,20170816,000000,31.0378,31.0378,30.9952,30.9952,234.08080167844,0
+AUBN.US,D,20170817,000000,31.6905,31.6905,31.1581,31.2454,995.10120537312,0
+AUBN.US,D,20170822,000000,31.288,31.288,31.288,31.288,182.52115373165,0
+AUBN.US,D,20170823,000000,30.746,31.2037,30.746,31.2037,643.46440637598,0
+AUBN.US,D,20170824,000000,30.9912,30.9912,30.9865,30.9865,937.35439967272,0
+AUBN.US,D,20170828,000000,30.7634,30.7634,30.7634,30.7634,239.23676647312,0
+AUBN.US,D,20170829,000000,30.9865,30.9865,30.9865,30.9865,232.01841576057,0
+AUBN.US,D,20170831,000000,30.7711,30.8555,30.7275,30.7275,4610.4637194023,0
+AUBN.US,D,20170901,000000,30.7275,30.7275,30.7275,30.7275,208.30097770505,0
+AUBN.US,D,20170905,000000,30.7275,31.064,30.7275,31.064,18511.975998816,0
+AUBN.US,D,20170906,000000,30.7275,30.9002,30.7275,30.9002,765.14517553042,0
+AUBN.US,D,20170907,000000,31.2639,31.2639,30.1252,31.0844,2423.3034534993,0
+AUBN.US,D,20170908,000000,30.3231,30.3639,30.1252,30.1262,1436.4517917977,0
+AUBN.US,D,20170911,000000,30.2339,30.2339,30.2339,30.2339,135.0862776206,0
+AUBN.US,D,20170915,000000,30.2804,30.2804,30.2804,30.2804,508.37812875539,0
+AUBN.US,D,20170920,000000,30.5199,30.6732,30.5199,30.6732,1041.5048885253,0
+AUBN.US,D,20170921,000000,30.712,31.1416,30.5171,31.0126,949.72871517994,0
+AUBN.US,D,20170922,000000,31.1097,31.5673,31.1097,31.5673,716.67910646044,0
+AUBN.US,D,20170925,000000,31.5673,31.5673,30.6694,31.3162,5856.1448137969,0
+AUBN.US,D,20170926,000000,30.9283,31.2299,30.6237,31.2299,637.27724862237,0
+AUBN.US,D,20170927,000000,31.2221,31.2221,31.2221,31.2221,129.93031282592,0
+AUBN.US,D,20170928,000000,31.1873,31.1873,30.4754,30.4754,487.75426957667,0
+AUBN.US,D,20170929,000000,30.7547,30.8157,30.2804,30.2804,3054.3935443681,0
+AUBN.US,D,20171003,000000,31.575,31.575,30.9283,30.9283,940.44797854952,0
+AUBN.US,D,20171004,000000,31.4092,31.5237,30.5724,30.5724,2312.9658068932,0
+AUBN.US,D,20171006,000000,30.5645,31.0126,30.4773,30.8846,6869.8074924308,0
+AUBN.US,D,20171010,000000,30.7363,31.1018,30.712,31.1018,560.96896966112,0
+AUBN.US,D,20171011,000000,31.0165,31.0165,30.7702,30.7702,792.98738542169,0
+AUBN.US,D,20171012,000000,30.5035,30.5821,30.5035,30.5384,1325.0829522326,0
+AUBN.US,D,20171018,000000,30.6237,31.1222,30.0177,30.0177,4075.2745737146,0
+AUBN.US,D,20171019,000000,30.7973,30.7973,29.5007,29.6753,972.41496027653,0
+AUBN.US,D,20171020,000000,30.1903,30.2804,30.1903,30.2795,1918.0189036207,0
+AUBN.US,D,20171023,000000,29.5007,29.7277,29.2836,29.716,3899.9717706955,0
+AUBN.US,D,20171024,000000,29.8451,29.8451,29.8451,29.8451,247.48631014461,0
+AUBN.US,D,20171025,000000,29.4552,29.4552,28.7347,28.7647,7712.2921398814,0
+AUBN.US,D,20171026,000000,29.5444,29.716,29.5444,29.716,547.56346119496,0
+AUBN.US,D,20171027,000000,29.1565,29.7073,29.1565,29.7073,797.11215725744,0
+AUBN.US,D,20171030,000000,29.2574,29.7412,29.2574,29.5842,1669.5014005171,0
+AUBN.US,D,20171031,000000,29.5842,29.6346,29.5773,29.5842,4313.4801472288,0
+AUBN.US,D,20171102,000000,29.6307,29.8538,29.6307,29.8538,437.22581458882,0
+AUBN.US,D,20171103,000000,30.4938,30.4938,30.4938,30.4938,249.54869606248,0
+AUBN.US,D,20171106,000000,30.2804,30.2804,30.2804,30.2804,481.56711182306,0
+AUBN.US,D,20171108,000000,30.2804,30.2881,30.2804,30.2804,2202.628160287,0
+AUBN.US,D,20171109,000000,29.6821,29.6821,29.6821,29.6821,169.11564526548,0
+AUBN.US,D,20171110,000000,29.5842,30.1059,29.5842,30.1059,2391.3364717723,0
+AUBN.US,D,20171113,000000,29.6821,31.4907,29.6821,29.9643,975.50853915334,0
+AUBN.US,D,20171114,000000,30.2804,30.6025,30.2804,30.2804,1649.9087342974,0
+AUBN.US,D,20171115,000000,30.8846,31.575,30.8846,30.9283,3563.8028660824,0
+AUBN.US,D,20171117,000000,30.712,30.712,30.712,30.712,299.0459580914,0
+AUBN.US,D,20171120,000000,31.3249,31.3249,30.2804,31.1338,1044.598467402,0
+AUBN.US,D,20171121,000000,30.2804,31.575,30.2804,31.575,2257.2813871107,0
+AUBN.US,D,20171122,000000,31.483,31.483,30.6945,30.8914,1186.9030957352,0
+AUBN.US,D,20171124,000000,31.3432,31.3432,31.3432,31.3432,2271.7180885358,0
+AUBN.US,D,20171127,000000,30.9612,31.575,30.9612,31.3162,4339.2599712021,0
+AUBN.US,D,20171128,000000,30.4046,30.4046,30.4046,30.4046,300.07715105034,0
+AUBN.US,D,20171130,000000,31.3938,31.4461,31.3938,31.4461,444.44416530137,0
+AUBN.US,D,20171201,000000,30.9283,31.575,30.9283,31.575,6151.0660000525,0
+AUBN.US,D,20171204,000000,31.575,32.1385,31.575,32.1385,804.33050796999,0
+AUBN.US,D,20171205,000000,31.8951,32.0086,31.8951,32.0086,808.45527980573,0
+AUBN.US,D,20171206,000000,30.8846,31.7758,30.8846,31.3685,1403.4536171118,0
+AUBN.US,D,20171207,000000,31.6372,31.6372,30.8972,31.6196,2513.0172409267,0
+AUBN.US,D,20171208,000000,31.642,31.642,31.642,31.642,238.20557351419,0
+AUBN.US,D,20171212,000000,31.5081,31.577,31.4742,31.577,695.02405432278,0
+AUBN.US,D,20171214,000000,30.8807,30.8807,30.4705,30.6897,1690.1252596959,0
+AUBN.US,D,20171215,000000,31.6129,31.6129,31.6129,31.6129,277.39090595375,0
+AUBN.US,D,20171218,000000,31.7778,31.7778,31.7778,31.7778,129.93031282592,0
+AUBN.US,D,20171220,000000,31.0368,31.0368,30.5142,30.5142,1339.5196536577,0
+AUBN.US,D,20171221,000000,31.2124,32.5021,30.5598,31.1251,6535.7009737356,0
+AUBN.US,D,20171222,000000,32.4924,32.4924,32.4924,32.4924,366.07350042223,0
+AUBN.US,D,20171226,000000,32.4566,36.3473,32.2307,33.4302,6500.6404131318,0
+AUBN.US,D,20171227,000000,33.5456,35.8566,33.4709,33.4709,980.66450394802,0
+AUBN.US,D,20171228,000000,34.7383,35.0439,34.7383,35.0439,249.54869606248,0
+AUBN.US,D,20171229,000000,33.439,33.9733,33.439,33.8666,1278.6792690805,0
+AUBN.US,D,20180102,000000,34.8247,34.8247,33.7803,34.1711,3265.7881009499,0
+AUBN.US,D,20180103,000000,34.1711,34.1711,33.7803,33.9549,1840.6794317005,0
+AUBN.US,D,20180104,000000,33.9549,33.9549,32.2985,32.2985,5247.7409680247,0
+AUBN.US,D,20180105,000000,32.0852,32.4837,31.577,32.4837,2069.6042685843,0
+AUBN.US,D,20180108,000000,32.8649,33.4971,32.7776,32.9531,1659.1894709279,0
+AUBN.US,D,20180109,000000,34.3214,34.3214,32.8988,32.8988,508.37812875539,0
+AUBN.US,D,20180112,000000,32.8242,33.3634,32.8242,32.8319,5199.2748989547,0
+AUBN.US,D,20180116,000000,33.4225,33.4225,33.4225,33.4225,744.52131635171,0
+AUBN.US,D,20180117,000000,32.8319,33.0482,32.8242,33.0482,7026.5488221891,0
+AUBN.US,D,20180119,000000,32.9647,32.9647,32.9647,32.9647,311.42027359864,0
+AUBN.US,D,20180122,000000,32.7349,33.1626,32.7349,33.1626,1275.5856902037,0
+AUBN.US,D,20180123,000000,32.9065,32.9065,32.9065,32.9065,215.5193284176,0
+AUBN.US,D,20180124,000000,33.5185,33.5185,32.9987,33.0385,987.88285466057,0
+AUBN.US,D,20180125,000000,33.1626,33.1626,32.9065,32.9065,709.46075574789,0
+AUBN.US,D,20180129,000000,33.1286,33.1286,32.7349,32.7349,1760.2463809036,0
+AUBN.US,D,20180131,000000,32.7349,33.1286,32.7349,32.7592,2566.6392747914,0
+AUBN.US,D,20180202,000000,32.7349,32.7349,32.7349,32.7349,904.35622498676,0
+AUBN.US,D,20180205,000000,32.7533,32.7699,32.7349,32.7349,1888.1143078116,0
+AUBN.US,D,20180206,000000,32.7349,33.5185,32.7349,33.5185,1567.4132975826,0
+AUBN.US,D,20180207,000000,33.177,33.177,33.177,33.177,162.92848751187,0
+AUBN.US,D,20180208,000000,33.0821,33.6475,33.0821,33.6475,607.37265281323,0
+AUBN.US,D,20180209,000000,33.0821,33.0821,32.7349,32.7349,1648.8775413385,0
+AUBN.US,D,20180212,000000,32.7349,32.7349,32.7349,32.7349,153.64775088144,0
+AUBN.US,D,20180213,000000,32.6496,32.6496,32.6496,32.6496,824.9543671487,0
+AUBN.US,D,20180215,000000,32.7349,32.7349,32.7349,32.7349,153.64775088144,0
+AUBN.US,D,20180222,000000,33.0656,33.0656,31.928,31.928,602.21668801855,0
+AUBN.US,D,20180223,000000,32.1782,32.1782,32.1782,32.1782,260.89181861078,0
+AUBN.US,D,20180226,000000,31.674,32.1782,31.674,32.1782,476.41114702837,0
+AUBN.US,D,20180227,000000,31.7166,31.7166,31.3763,31.6042,3093.5788768076,0
+AUBN.US,D,20180228,000000,32.0163,32.0163,31.4111,31.4111,1099.2516942257,0
+AUBN.US,D,20180301,000000,31.4278,31.4278,31.4278,31.4278,188.70831148526,0
+AUBN.US,D,20180302,000000,31.3772,31.3772,30.7944,30.9932,1966.4849726907,0
+AUBN.US,D,20180305,000000,32.0396,32.2064,31.4111,32.2064,564.06254853792,0
+AUBN.US,D,20180306,000000,32.2161,32.2161,30.8032,31.8205,2861.5604610471,0
+AUBN.US,D,20180307,000000,31.7681,31.7778,30.9069,30.9069,1232.2755859283,0
+AUBN.US,D,20180308,000000,31.8824,31.8824,31.8824,31.8824,636.24605566343,0
+AUBN.US,D,20180309,000000,31.1697,31.1697,31.1697,31.1697,284.6092566663,0
+AUBN.US,D,20180312,000000,31.7312,31.9949,31.5713,31.9949,621.80935423833,0
+AUBN.US,D,20180313,000000,31.9949,32.4993,31.9949,32.0541,4967.2564831941,0
+AUBN.US,D,20180314,000000,31.9949,32.0812,31.9949,31.9949,1734.4665569301,0
+AUBN.US,D,20180315,000000,32.1249,32.2307,32.0812,32.0812,884.76355876699,0
+AUBN.US,D,20180316,000000,31.9949,32.0812,31.9949,32.0812,2923.4320385832,0
+AUBN.US,D,20180319,000000,31.9949,31.9949,31.1697,31.5557,2912.088916035,0
+AUBN.US,D,20180320,000000,32.3886,32.3886,32.3489,32.3489,284.6092566663,0
+AUBN.US,D,20180322,000000,32.2112,33.7037,32.1685,33.6939,23071.911263232,0
+AUBN.US,D,20180323,000000,33.4147,33.6745,33.3177,33.5263,2875.9971624722,0
+AUBN.US,D,20180326,000000,33.2226,33.921,33.2226,33.8133,5516.8823303069,0
+AUBN.US,D,20180327,000000,33.308,33.308,33.308,33.308,302.13953696821,0
+AUBN.US,D,20180328,000000,33.308,34.0518,33.308,34.0518,3369.9385898025,0
+AUBN.US,D,20180329,000000,34.239,34.239,34.239,34.239,433.10104275307,0
+AUBN.US,D,20180402,000000,33.8347,33.8347,32.7824,32.7824,682.64973881555,0
+AUBN.US,D,20180403,000000,34.9761,34.9761,33.4923,33.4923,838.35987561487,0
+AUBN.US,D,20180404,000000,33.9936,33.9936,33.405,33.405,690.89928248704,0
+AUBN.US,D,20180405,000000,33.7484,33.7484,33.3527,33.5485,1905.6445881135,0
+AUBN.US,D,20180406,000000,33.8793,34.0392,33.8793,33.8793,2400.6172084027,0
+AUBN.US,D,20180409,000000,33.8793,33.8793,33.8793,33.8793,864.13969958826,0
+AUBN.US,D,20180410,000000,33.9675,34.3845,33.9675,34.3845,500.1285850839,0
+AUBN.US,D,20180411,000000,34.1837,34.1837,34.1837,34.1837,391.85332439564,0
+AUBN.US,D,20180412,000000,34.1837,34.1837,34.1837,34.1837,188.70831148526,0
+AUBN.US,D,20180413,000000,35.0177,35.0177,35.0177,35.0177,464.03683152115,0
+AUBN.US,D,20180416,000000,34.7132,36.5518,34.7132,35.1525,3026.5513344768,0
+AUBN.US,D,20180417,000000,36.4645,36.4655,35.391,35.5869,8535.1841211123,0
+AUBN.US,D,20180418,000000,35.4997,35.4997,35.4997,35.4997,642.43321341706,0
+AUBN.US,D,20180419,000000,36.4733,36.4733,35.0604,35.0604,1435.4205988387,0
+AUBN.US,D,20180420,000000,34.622,35.1069,34.1837,34.1837,6717.1909345083,0
+AUBN.US,D,20180423,000000,35.0604,35.9379,35.0604,35.2815,4116.5222920721,0
+AUBN.US,D,20180424,000000,34.5163,34.7132,34.4485,34.4485,1104.4076590203,0
+AUBN.US,D,20180425,000000,34.1885,35.0604,34.1885,35.0604,2869.8100047185,0
+AUBN.US,D,20180426,000000,35.0982,35.4997,35.0536,35.4997,3435.9349391744,0
+AUBN.US,D,20180427,000000,35.4997,36.4132,35.4997,36.3772,2123.2263024489,0
+AUBN.US,D,20180430,000000,36.165,36.3772,34.3107,36.3772,2152.0997052991,0
+AUBN.US,D,20180501,000000,35.3523,35.4666,35.3523,35.4666,829.07913898444,0
+AUBN.US,D,20180502,000000,34.622,36.6614,34.2739,35.4569,8758.9529932013,0
+AUBN.US,D,20180503,000000,35.8497,35.8497,35.0604,35.0604,450.63132305498,0
+AUBN.US,D,20180504,000000,35.1477,42.9066,34.9751,39.4436,44759.96157557,0
+AUBN.US,D,20180507,000000,39.4436,39.4436,39.2574,39.2574,1640.6279976669,0
+AUBN.US,D,20180508,000000,37.253,37.253,37.253,37.253,2257.2813871107,0
+AUBN.US,D,20180509,000000,38.3895,38.7861,38.3478,38.7861,3480.2762364086,0
+AUBN.US,D,20180510,000000,38.568,38.568,38.568,38.568,405.2588328618,0
+AUBN.US,D,20180511,000000,38.568,38.568,38.568,38.568,1907.7069740314,0
+AUBN.US,D,20180514,000000,39.3302,39.3302,38.2169,39.0072,1754.0592231499,0
+AUBN.US,D,20180515,000000,38.2169,38.2169,37.6923,37.6923,640.37082749918,0
+AUBN.US,D,20180516,000000,38.9181,38.9181,37.9541,37.9541,1344.6756184524,0
+AUBN.US,D,20180517,000000,38.7425,38.9084,37.9765,38.9084,3057.4871232448,0
+AUBN.US,D,20180518,000000,37.5574,37.9541,37.5574,37.6069,3701.9827225798,0
+AUBN.US,D,20180521,000000,37.8842,38.5147,35.6335,35.9466,14803.806118483,0
+AUBN.US,D,20180522,000000,38.0957,38.3924,36.2454,37.1026,12031.959444864,0
+AUBN.US,D,20180523,000000,37.6031,38.1316,37.3054,37.9269,8402.1602294095,0
+AUBN.US,D,20180524,000000,37.0793,37.7796,36.8582,37.7796,1930.3932191279,0
+AUBN.US,D,20180525,000000,37.0793,37.7078,37.0793,37.7078,3742.1992479783,0
+AUBN.US,D,20180529,000000,38.4797,38.4797,37.8668,38.0792,6359.3669777575,0
+AUBN.US,D,20180530,000000,38.1132,38.1132,37.1656,37.1656,2642.9475537526,0
+AUBN.US,D,20180531,000000,37.5158,38.9181,36.9339,38.3478,6258.3100677818,0
+AUBN.US,D,20180601,000000,38.3478,39.3573,38.0976,39.3573,3219.3844177978,0
+AUBN.US,D,20180604,000000,39.1798,40.232,39.1798,40.075,1923.1748684154,0
+AUBN.US,D,20180605,000000,42.0746,42.0746,39.4979,41.196,4681.6160335688,0
+AUBN.US,D,20180606,000000,40.3212,41.3559,39.8839,39.8839,3431.8101673386,0
+AUBN.US,D,20180607,000000,38.596,41.194,38.2664,39.9615,3964.9369271084,0
+AUBN.US,D,20180608,000000,40.7025,41.3191,38.8114,38.9675,10787.309543428,0
+AUBN.US,D,20180611,000000,41.3735,41.8573,40.4192,41.8573,10702.751720796,0
+AUBN.US,D,20180612,000000,41.8573,44.0577,41.8573,43.5854,19488.51573093,0
+AUBN.US,D,20180613,000000,43.0016,43.5312,42.4082,42.5624,10352.146114757,0
+AUBN.US,D,20180614,000000,43.0909,44.6812,42.7437,44.4146,11529.768473861,0
+AUBN.US,D,20180615,000000,44.4553,44.9402,43.7076,44.783,14162.404098026,0
+AUBN.US,D,20180618,000000,44.7657,44.9315,44.1508,44.9315,10476.920462789,0
+AUBN.US,D,20180619,000000,44.7181,45.2059,43.2654,43.6727,23044.06905334,0
+AUBN.US,D,20180620,000000,43.8396,44.9402,43.5408,44.2428,15312.18424724,0
+AUBN.US,D,20180621,000000,44.3438,44.4146,43.248,44.0577,14447.013354691,0
+AUBN.US,D,20180622,000000,43.7163,45.2059,43.1791,44.6764,281709.54206577,0
+AUBN.US,D,20180625,000000,44.5881,45.9633,43.0472,43.1248,26875.982088746,0
+AUBN.US,D,20180626,000000,43.1432,44.05,41.2134,44.05,10071.661629927,0
+AUBN.US,D,20180627,000000,43.7872,44.0577,42.2985,43.4526,9416.8541010025,0
+AUBN.US,D,20180628,000000,43.4855,44.0577,42.7544,43.8754,6229.4366649316,0
+AUBN.US,D,20180629,000000,44.0577,44.0577,43.6029,43.7163,5539.5685754035,0
+AUBN.US,D,20180702,000000,43.4526,43.8056,42.1221,43.5495,5623.0952050773,0
+AUBN.US,D,20180703,000000,43.664,43.9714,43.6174,43.9714,2405.7731731974,0
+AUBN.US,D,20180705,000000,43.9714,45.7964,43.4399,44.9315,13241.548785696,0
+AUBN.US,D,20180706,000000,45.0217,47.4354,44.7027,45.2233,14509.916125187,0
+AUBN.US,D,20180709,000000,46.1747,47.1434,45.4357,47.1434,4658.9297884723,0
+AUBN.US,D,20180710,000000,47.1434,47.5517,45.2146,45.2146,13376.635063316,0
+AUBN.US,D,20180711,000000,45.1544,45.7868,45.0527,45.7868,3269.9128727856,0
+AUBN.US,D,20180712,000000,46.132,46.7031,44.5,44.6861,7117.2938025754,0
+AUBN.US,D,20180713,000000,44.0839,44.9315,44.0839,44.879,2556.327345202,0
+AUBN.US,D,20180716,000000,44.6599,44.9402,44.4903,44.7996,2543.9530296948,0
+AUBN.US,D,20180717,000000,44.7657,44.9402,44.2235,44.7657,2863.622846965,0
+AUBN.US,D,20180718,000000,44.7657,44.9402,44.6706,44.7657,2263.4685448642,0
+AUBN.US,D,20180719,000000,44.9402,45.3562,44.2914,44.6764,4642.4307011293,0
+AUBN.US,D,20180720,000000,45.0032,45.0032,44.9228,44.9228,779.58187695552,0
+AUBN.US,D,20180724,000000,44.5716,44.9402,44.0849,44.2817,4899.1977479043,0
+AUBN.US,D,20180725,000000,44.1508,44.1508,43.7959,43.7959,780.61306991446,0
+AUBN.US,D,20180726,000000,43.6174,44.8606,42.1755,44.8606,3575.1459886307,0
+AUBN.US,D,20180727,000000,44.6502,44.6502,43.1878,43.7076,1587.0059638024,0
+AUBN.US,D,20180730,000000,43.4681,43.4681,41.6459,42.7378,8035.0555360283,0
+AUBN.US,D,20180731,000000,42.862,43.1694,42.7301,42.7301,1342.6132325345,0
+AUBN.US,D,20180801,000000,42.7127,43.1694,42.4557,42.4557,1247.7434803124,0
+AUBN.US,D,20180802,000000,42.7913,43.1791,41.6381,42.9134,7385.4039718987,0
+AUBN.US,D,20180803,000000,42.6496,42.6496,41.5141,41.5141,2906.9329512403,0
+AUBN.US,D,20180806,000000,41.8573,41.8573,41.679,41.8108,2501.6741183785,0
+AUBN.US,D,20180807,000000,41.5141,41.5141,40.6326,40.6326,1545.7582454449,0
+AUBN.US,D,20180808,000000,41.6381,41.6381,41.5054,41.5054,2500.6429254195,0
+AUBN.US,D,20180809,000000,41.8108,41.8108,41.0999,41.0999,740.39654451596,0
+AUBN.US,D,20180810,000000,41.1436,41.1436,40.6588,41.1436,1182.7783238995,0
+AUBN.US,D,20180813,000000,41.8573,41.8573,41.5383,41.5383,3220.4156107568,0
+AUBN.US,D,20180814,000000,41.679,41.8573,41.679,41.8573,1338.4884606987,0
+AUBN.US,D,20180815,000000,41.4238,41.4598,41.4238,41.4598,825.98556010764,0
+AUBN.US,D,20180816,000000,41.6459,41.6693,41.6459,41.6693,828.04794602551,0
+AUBN.US,D,20180817,000000,40.9662,41.0126,40.9662,40.9749,1935.5491839226,0
+AUBN.US,D,20180820,000000,40.8876,41.5917,40.3911,41.5917,932.19843487803,0
+AUBN.US,D,20180821,000000,41.5917,41.6014,40.9672,41.0631,3662.7973901403,0
+AUBN.US,D,20180822,000000,41.7245,41.8476,41.1853,41.1853,2051.0427953234,0
+AUBN.US,D,20180823,000000,41.0912,41.6381,41.0912,41.6381,1943.7987275942,0
+AUBN.US,D,20180824,000000,41.578,41.8573,41.578,41.8476,1202.3709901192,0
+AUBN.US,D,20180827,000000,41.8476,41.8573,41.2668,41.2668,1427.1710551673,0
+AUBN.US,D,20180828,000000,42.2801,42.2801,42.2801,42.2801,878.57640101337,0
+AUBN.US,D,20180829,000000,42.1996,42.1996,42.1996,42.1996,475.37995406944,0
+AUBN.US,D,20180830,000000,42.2898,42.2898,40.7285,40.7285,4103.1167836058,0
+AUBN.US,D,20180831,000000,41.5548,41.5548,40.3513,40.8876,962.10303068717,0
+AUBN.US,D,20180904,000000,39.8015,40.5783,39.8015,40.5783,1379.7361790562,0
+AUBN.US,D,20180905,000000,40.7567,40.7567,39.8305,40.4376,3194.6357867834,0
+AUBN.US,D,20180906,000000,39.9809,39.9809,39.8926,39.9712,1963.391393814,0
+AUBN.US,D,20180907,000000,40.6616,42.5119,40.6616,42.5119,2992.5219668319,0
+AUBN.US,D,20180910,000000,41.5917,42.159,40.875,42.159,1313.7398296843,0
+AUBN.US,D,20180911,000000,40.4754,41.6973,40.4754,41.6973,813.6112446004,0
+AUBN.US,D,20180912,000000,41.2871,41.9804,40.585,41.9804,4803.2968027233,0
+AUBN.US,D,20180913,000000,42.0717,42.124,40.8168,41.0689,4485.6893713711,0
+AUBN.US,D,20180914,000000,40.938,40.938,39.43,39.4398,6305.7449438929,0
+AUBN.US,D,20180917,000000,38.7144,38.7144,36.5411,37.029,6377.9284510184,0
+AUBN.US,D,20180918,000000,36.6595,37.2074,34.2041,34.2041,79108.999037724,0
+AUBN.US,D,20180919,000000,34.1944,35.037,33.6795,34.4349,7079.1396630948,0
+AUBN.US,D,20180920,000000,34.5503,36.1445,34.5503,35.5772,9588.0321321858,0
+AUBN.US,D,20180921,000000,35.487,35.8788,35.3009,35.4337,16065.986300221,0
+AUBN.US,D,20180924,000000,35.8788,35.8788,34.4485,34.6278,16098.984474906,0
+AUBN.US,D,20180925,000000,34.56,35.2844,33.7172,33.9374,17929.351977018,0
+AUBN.US,D,20180926,000000,33.7696,34.8334,33.6698,34.3728,4430.0049515886,0
+AUBN.US,D,20180927,000000,35.232,35.232,34.1314,34.301,3980.4048214925,0
+AUBN.US,D,20180928,000000,34.9925,35.3813,33.661,33.9471,2941.993511844,0
+AUBN.US,D,20181001,000000,35.904,35.904,34.2749,34.6376,1306.5214789718,0
+AUBN.US,D,20181002,000000,35.5772,35.5772,34.1158,34.1158,1366.33067059,0
+AUBN.US,D,20181003,000000,35.3638,35.391,34.6191,34.9838,8146.4243755934,0
+AUBN.US,D,20181004,000000,35.4094,35.4094,35.1689,35.1689,1516.8848425947,0
+AUBN.US,D,20181005,000000,35.4337,35.8352,35.0904,35.0904,1987.1088318695,0
+AUBN.US,D,20181008,000000,35.4094,35.4337,35.0031,35.2844,2311.9346139342,0
+AUBN.US,D,20181009,000000,35.426,35.4337,34.9391,35.1001,2685.2264650691,0
+AUBN.US,D,20181010,000000,35.4337,35.4337,34.7617,34.7617,1899.4574303599,0
+AUBN.US,D,20181011,000000,35.4094,35.4094,34.7801,34.7801,1170.4040083922,0
+AUBN.US,D,20181012,000000,35.4337,35.968,35.1912,35.3997,4638.3059292935,0
+AUBN.US,D,20181015,000000,36.0108,36.0108,35.4434,35.7488,3861.8176312148,0
+AUBN.US,D,20181016,000000,36.2774,36.2862,35.5676,36.2153,2768.7530947428,0
+AUBN.US,D,20181017,000000,35.9389,36.8689,35.9389,36.0651,2753.2852003588,0
+AUBN.US,D,20181018,000000,36.2066,36.994,36.2066,36.7642,2105.6960221471,0
+AUBN.US,D,20181019,000000,36.5072,36.5072,35.6315,35.6315,1964.4225867728,0
+AUBN.US,D,20181023,000000,34.9304,36.2687,34.9304,35.4716,2604.793414272,0
+AUBN.US,D,20181024,000000,35.4793,35.5676,34.5503,34.9925,4805.3591886412,0
+AUBN.US,D,20181025,000000,34.9925,35.5239,34.9925,35.0711,2524.360363475,0
+AUBN.US,D,20181026,000000,33.9559,34.9876,33.9559,34.5851,2328.4337012772,0
+AUBN.US,D,20181029,000000,36.1271,36.1271,34.4349,35.4182,1503.4793341285,0
+AUBN.US,D,20181030,000000,35.6558,35.6558,35.3638,35.3638,987.88285466057,0
+AUBN.US,D,20181031,000000,35.6859,35.6859,35.6829,35.6829,1570.5068764593,0
+AUBN.US,D,20181101,000000,36.0195,36.0195,35.296,35.7634,1414.79673966,0
+AUBN.US,D,20181102,000000,35.8973,35.8973,34.4766,34.4766,1427.1710551673,0
+AUBN.US,D,20181105,000000,33.9587,33.9587,32.4304,32.5215,6308.8385227697,0
+AUBN.US,D,20181106,000000,32.7766,34.078,32.3354,32.7766,4076.3057666735,0
+AUBN.US,D,20181107,000000,32.7689,33.2644,32.4401,33.0684,8592.9309268127,0
+AUBN.US,D,20181108,000000,33.8045,33.8414,32.7514,33.661,5240.5226173121,0
+AUBN.US,D,20181109,000000,33.5669,33.6445,32.5827,32.5827,1998.4519544177,0
+AUBN.US,D,20181112,000000,32.3441,33.1326,32.3441,32.3441,4344.4159359968,0
+AUBN.US,D,20181113,000000,32.8047,33.6213,31.8921,32.8047,5679.8108178188,0
+AUBN.US,D,20181114,000000,32.1123,32.9794,32.1123,32.1123,1140.4994125831,0
+AUBN.US,D,20181115,000000,32.7766,33.2216,32.7766,33.2216,2769.7842877018,0
+AUBN.US,D,20181116,000000,33.2032,33.8045,32.5575,33.0423,4910.5408704527,0
+AUBN.US,D,20181119,000000,33.6136,33.8268,33.4497,33.4497,1838.6170457826,0
+AUBN.US,D,20181120,000000,32.7766,32.7766,32.7766,32.7766,366.07350042223,0
+AUBN.US,D,20181121,000000,32.3354,33.7541,32.3354,33.7541,1499.3545622928,0
+AUBN.US,D,20181123,000000,33.661,33.661,33.661,33.661,584.68640771664,0
+AUBN.US,D,20181126,000000,33.5049,33.5049,33.5049,33.5049,1131.2186759526,0
+AUBN.US,D,20181127,000000,33.0413,33.2808,32.7057,33.2808,3112.1403500685,0
+AUBN.US,D,20181128,000000,33.2216,34.2749,33.2216,33.629,5245.6785821068,0
+AUBN.US,D,20181129,000000,33.6435,34.5144,33.5718,34.0343,5005.4106226747,0
+AUBN.US,D,20181130,000000,34.4951,34.9761,33.7444,33.7444,4377.4141106828,0
+AUBN.US,D,20181203,000000,35.2844,35.2844,33.9839,34.7443,1516.8848425947,0
+AUBN.US,D,20181204,000000,34.1944,34.1944,34.1944,34.1944,1625.160103283,0
+AUBN.US,D,20181206,000000,32.7572,33.2721,32.7417,33.2721,4175.3002907313,0
+AUBN.US,D,20181207,000000,32.4333,34.0053,31.543,31.9349,5070.3757790877,0
+AUBN.US,D,20181210,000000,31.963,33.1849,31.7409,32.8968,1968.5473586085,0
+AUBN.US,D,20181211,000000,32.8968,32.99,32.0163,32.5855,4324.823269777,0
+AUBN.US,D,20181212,000000,33.3624,33.4507,32.1404,32.5428,2851.2485314577,0
+AUBN.US,D,20181213,000000,32.5264,32.5603,32.1404,32.5603,1311.6774437665,0
+AUBN.US,D,20181214,000000,32.0163,32.0163,32.0163,32.0163,690.89928248704,0
+AUBN.US,D,20181217,000000,32.0163,32.1772,30.5278,30.5278,5076.5629368413,0
+AUBN.US,D,20181218,000000,30.7604,31.7128,30.7604,31.7128,2402.6795943206,0
+AUBN.US,D,20181219,000000,31.7409,31.8747,29.5037,29.5114,8455.7822632742,0
+AUBN.US,D,20181220,000000,29.7869,30.3144,26.9251,27.0696,10696.564563042,0
+AUBN.US,D,20181221,000000,27.1937,27.6737,27.1937,27.6737,7325.5947802805,0
+AUBN.US,D,20181224,000000,27.2218,27.5312,25.7497,25.7497,1320.9581803969,0
+AUBN.US,D,20181226,000000,27.8435,27.8435,27.248,27.4875,4157.7700104295,0
+AUBN.US,D,20181227,000000,27.6737,27.6737,24.909,26.3016,5341.5795272878,0
+AUBN.US,D,20181228,000000,26.3918,27.6214,26.3918,27.1288,4959.0069395227,0
+AUBN.US,D,20181231,000000,27.1937,28.5746,26.7477,28.2275,4821.8582759841,0
+AUBN.US,D,20190102,000000,28.0317,28.085,27.4159,28.085,2310.9034209753,0
+AUBN.US,D,20190103,000000,27.9075,28.085,27.2887,27.2887,2183.0354940673,0
+AUBN.US,D,20190104,000000,27.8997,31.9989,27.7931,31.223,4516.6251601392,0
+AUBN.US,D,20190107,000000,31.1077,33.6136,30.2611,33.2314,3334.8780291986,0
+AUBN.US,D,20190108,000000,33.47,33.9976,33.2489,33.7017,3334.8780291986,0
+AUBN.US,D,20190109,000000,33.6503,33.6503,31.2666,31.9814,6878.0570361023,0
+AUBN.US,D,20190110,000000,31.5081,31.6498,30.8749,30.8749,1633.4096469544,0
+AUBN.US,D,20190111,000000,30.8129,31.6498,30.8041,30.8041,2549.1089944895,0
+AUBN.US,D,20190114,000000,30.8846,30.938,30.5365,30.5908,3997.9351017944,0
+AUBN.US,D,20190115,000000,30.9283,31.3395,30.5365,31.3395,3680.3276704421,0
+AUBN.US,D,20190116,000000,31.642,31.6498,31.0446,31.0446,1269.3985324501,0
+AUBN.US,D,20190117,000000,31.2056,31.6498,30.1718,30.7604,4910.5408704527,0
+AUBN.US,D,20190118,000000,30.6344,30.6344,29.9585,29.9585,8138.174831922,0
+AUBN.US,D,20190122,000000,30.3066,30.4026,30.3066,30.4026,3084.2981401772,0
+AUBN.US,D,20190123,000000,30.1185,30.4026,28.9936,29.8683,5574.6291360074,0
+AUBN.US,D,20190124,000000,30.0012,31.642,29.5803,29.8683,4141.2709230864,0
+AUBN.US,D,20190125,000000,30.0846,30.2232,29.4484,29.5658,4015.4653820963,0
+AUBN.US,D,20190128,000000,29.9488,29.9837,29.4213,29.8848,3039.956842943,0
+AUBN.US,D,20190129,000000,29.9129,30.2232,29.4658,29.8683,1693.2188385728,0
+AUBN.US,D,20190130,000000,29.4213,29.9585,29.4213,29.8683,1881.9271500579,0
+AUBN.US,D,20190131,000000,29.8683,29.8683,29.0285,29.0285,2001.5455332946,0
+AUBN.US,D,20190204,000000,29.4213,29.5114,29.111,29.111,3116.2651219042,0
+AUBN.US,D,20190205,000000,29.2884,29.5658,29.207,29.5658,871.35805030082,0
+AUBN.US,D,20190206,000000,29.5987,29.6452,29.5987,29.6452,2388.2428928955,0
+AUBN.US,D,20190207,000000,30.362,30.8497,29.716,29.716,33783.943720657,0
+AUBN.US,D,20190208,000000,31.2056,31.2056,29.9585,30.3144,3465.8395349835,0
+AUBN.US,D,20190211,000000,30.4026,30.7072,30.4026,30.7072,1092.0333435131,0
+AUBN.US,D,20190212,000000,30.7604,31.2056,30.7604,31.0165,3180.1990853583,0
+AUBN.US,D,20190213,000000,31.0281,31.1134,30.7953,30.7953,1948.9546923889,0
+AUBN.US,D,20190214,000000,31.2056,31.2056,30.5365,30.5365,2309.8722280164,0
+AUBN.US,D,20190215,000000,31.1969,31.1969,30.4414,30.457,2930.6503892958,0
+AUBN.US,D,20190219,000000,30.3144,30.3231,30.3144,30.3231,1224.0260422569,0
+AUBN.US,D,20190220,000000,30.3144,30.3144,29.4852,29.5483,31266.801707895,0
+AUBN.US,D,20190221,000000,29.7869,30.3657,29.7869,30.3657,2260.3749659875,0
+AUBN.US,D,20190222,000000,31.067,31.067,30.7159,30.7237,2117.0391446954,0
+AUBN.US,D,20190225,000000,30.6431,30.6431,30.3318,30.3318,1595.2555074738,0
+AUBN.US,D,20190226,000000,30.1476,30.6878,30.1476,30.6878,2457.3328211442,0
+AUBN.US,D,20190227,000000,29.0664,29.6627,29.0664,29.6627,1496.2609834159,0
+AUBN.US,D,20190228,000000,30.2329,31.0165,30.0633,30.0633,2373.8061914704,0
+AUBN.US,D,20190301,000000,31.0165,31.0165,30.4386,30.4386,1431.295827003,0
+AUBN.US,D,20190304,000000,30.9825,31.2056,30.4657,30.9118,3996.9039088354,0
+AUBN.US,D,20190305,000000,30.9661,31.0844,30.072,30.3657,3665.890969017,0
+AUBN.US,D,20190306,000000,30.5636,31.1406,30.0633,30.0633,6647.0698133006,0
+AUBN.US,D,20190307,000000,30.7284,31.3753,30.1001,30.1098,3587.5203041379,0
+AUBN.US,D,20190308,000000,30.0274,30.8575,29.011,29.011,10235.621310398,0
+AUBN.US,D,20190311,000000,29.7936,30.7731,29.5773,30.424,5324.0492469859,0
+AUBN.US,D,20190312,000000,30.2717,30.6518,29.238,29.4174,3673.1093197296,0
+AUBN.US,D,20190313,000000,29.4174,30.8187,29.4174,29.9924,21924.193499936,0
+AUBN.US,D,20190314,000000,30.1796,31.1164,29.7499,31.1164,33275.565591902,0
+AUBN.US,D,20190315,000000,31.0698,31.3502,30.2717,30.8905,20616.640828005,0
+AUBN.US,D,20190318,000000,30.4511,31.0331,30.4094,30.9894,15014.169482106,0
+AUBN.US,D,20190319,000000,30.9535,31.4461,30.7284,31.4461,14938.892396104,0
+AUBN.US,D,20190320,000000,31.1241,32.3373,30.904,31.6449,7876.2518203522,0
+AUBN.US,D,20190321,000000,31.7089,34.9866,31.7089,34.1954,10536.729654407,0
+AUBN.US,D,20190322,000000,34.0984,37.2782,33.6552,33.9907,10637.786564382,0
+AUBN.US,D,20190325,000000,33.6552,34.5377,31.4373,33.8094,8984.7842512083,0
+AUBN.US,D,20190326,000000,34.1342,34.4475,34.016,34.4475,1894.3014655652,0
+AUBN.US,D,20190327,000000,34.4388,35.0226,34.4388,35.0226,1863.3656767971,0
+AUBN.US,D,20190328,000000,35.8041,35.8041,34.305,34.6705,2408.8667520742,0
+AUBN.US,D,20190329,000000,35.2436,35.7586,35.2436,35.4182,3946.3754538476,0
+AUBN.US,D,20190401,000000,35.4977,35.4977,34.1672,34.1672,1032.2241518948,0
+AUBN.US,D,20190402,000000,32.6157,34.27,32.6157,34.27,5772.6181841231,0
+AUBN.US,D,20190403,000000,34.1255,35.166,33.7571,34.0499,5506.5704007176,0
+AUBN.US,D,20190404,000000,33.7376,34.8625,33.5699,33.916,3656.6102323866,0
+AUBN.US,D,20190405,000000,33.4584,34.3583,33.439,34.3583,2580.0447832576,0
+AUBN.US,D,20190408,000000,34.3583,34.3583,33.2528,33.2528,4085.5865033039,0
+AUBN.US,D,20190409,000000,33.4584,34.528,33.4584,33.9723,2036.6060938983,0
+AUBN.US,D,20190410,000000,34.2526,34.6617,32.8406,34.6617,2916.2136878707,0
+AUBN.US,D,20190411,000000,34.2603,34.5057,33.7822,33.8365,2142.8189686687,0
+AUBN.US,D,20190412,000000,34.1342,35.041,34.0887,35.041,6440.8312215135,0
+AUBN.US,D,20190415,000000,34.0877,34.4727,33.5679,34.1342,9540.5972560748,0
+AUBN.US,D,20190416,000000,33.9995,35.0313,33.6406,33.6406,7647.3269834685,0
+AUBN.US,D,20190417,000000,33.982,34.5911,32.2646,32.5351,7488.5232677924,0
+AUBN.US,D,20190418,000000,32.346,32.3906,31.5547,31.9687,4175.3002907313,0
+AUBN.US,D,20190422,000000,32.318,33.1373,31.5731,31.7971,5314.7685103555,0
+AUBN.US,D,20190423,000000,31.5373,33.6232,31.5373,33.6232,7260.6296238675,0
+AUBN.US,D,20190424,000000,32.3267,33.1238,32.1346,32.2995,4808.452767518,0
+AUBN.US,D,20190425,000000,32.5613,33.4244,31.6449,32.1113,7280.2222900873,0
+AUBN.US,D,20190426,000000,32.1841,32.1841,31.4461,31.4461,3915.4396650795,0
+AUBN.US,D,20190429,000000,31.7971,33.0123,31.7971,32.9385,5943.7962153064,0
+AUBN.US,D,20190430,000000,32.9764,33.0123,32.0143,32.1298,9542.6596419926,0
+AUBN.US,D,20190501,000000,32.0493,33.1004,31.8961,32.0493,8563.0263310035,0
+AUBN.US,D,20190502,000000,32.4343,33.8637,32.4343,33.8637,4888.885818315,0
+AUBN.US,D,20190503,000000,32.8145,33.5049,32.6059,33.5049,8549.6208225374,0
+AUBN.US,D,20190506,000000,34.3389,34.3389,33.6039,33.7192,2815.156777895,0
+AUBN.US,D,20190507,000000,33.7658,35.0313,33.7658,34.7956,5384.8896315631,0
+AUBN.US,D,20190508,000000,34.4028,34.9691,33.9462,34.6007,4814.6399252716,0
+AUBN.US,D,20190509,000000,33.9907,35.5239,33.9403,35.5239,4878.5738887256,0
+AUBN.US,D,20190510,000000,35.5162,35.5162,32.2287,33.9083,3115.2339289452,0
+AUBN.US,D,20190513,000000,35.7508,35.7508,34.3195,34.3195,2637.791588958,0
+AUBN.US,D,20190514,000000,34.4115,34.7713,34.2234,34.6617,4634.1811574578,0
+AUBN.US,D,20190515,000000,34.3486,35.0953,33.7484,33.7484,4220.6727809245,0
+AUBN.US,D,20190516,000000,34.2516,34.9866,33.6475,33.6726,1816.961993645,0
+AUBN.US,D,20190517,000000,33.7386,34.7443,33.7386,33.8094,2352.1511393328,0
+AUBN.US,D,20190520,000000,33.2372,33.9442,32.5788,32.9192,8811.5438341071,0
+AUBN.US,D,20190521,000000,33.2372,33.9509,32.7039,32.7039,3879.3479115168,0
+AUBN.US,D,20190522,000000,32.7669,34.4135,32.7669,34.3107,4965.1940972762,0
+AUBN.US,D,20190523,000000,33.1189,33.3216,32.4799,32.6505,6723.378092262,0
+AUBN.US,D,20190524,000000,33.1004,33.3846,32.731,32.8581,3190.5110149476,0
+AUBN.US,D,20190528,000000,32.5438,33.7997,32.5167,32.5167,1771.5895034518,0
+AUBN.US,D,20190529,000000,32.4255,32.508,30.5588,30.5588,5176.5886538581,0
+AUBN.US,D,20190530,000000,31.0495,32.1568,31.0495,32.1568,3060.5807021217,0
+AUBN.US,D,20190531,000000,32.1424,33.049,29.8926,30.8719,5825.2090250288,0
+AUBN.US,D,20190603,000000,30.5665,31.1736,30.359,30.3784,5944.8274082653,0
+AUBN.US,D,20190604,000000,30.5937,31.2279,30.5122,31.0068,4286.6691302964,0
+AUBN.US,D,20190605,000000,30.4677,30.5403,29.4892,30.0186,7506.0535480942,0
+AUBN.US,D,20190606,000000,30.1641,30.9632,30.1641,30.2242,6853.3084050879,0
+AUBN.US,D,20190607,000000,30.3173,31.451,29.6191,30.5792,4781.6417505857,0
+AUBN.US,D,20190610,000000,31.1474,31.4655,30.1369,31.4558,7373.0296563915,0
+AUBN.US,D,20190611,000000,31.096,31.1047,29.4475,29.683,9916.9826860864,0
+AUBN.US,D,20190612,000000,30.0351,30.0351,28.9606,29.0023,15395.710876912,0
+AUBN.US,D,20190613,000000,29.59,30.6508,29.5027,29.719,13678.774600285,0
+AUBN.US,D,20190614,000000,29.2303,30.2058,29.0586,29.3126,7264.7543957032,0
+AUBN.US,D,20190617,000000,29.2303,30.2484,28.0995,28.6794,15987.615635342,0
+AUBN.US,D,20190618,000000,28.5068,29.6375,28.5068,28.8578,8398.0354575738,0
+AUBN.US,D,20190619,000000,29.1226,29.238,28.5533,28.7143,5082.7500945949,0
+AUBN.US,D,20190620,000000,28.5873,28.9509,28.5533,28.8229,5279.7079497517,0
+AUBN.US,D,20190621,000000,28.5601,29.8635,28.5533,29.8635,14476.917950501,0
+AUBN.US,D,20190624,000000,29.6733,30.0526,28.7143,28.7784,13248.767136409,0
+AUBN.US,D,20190625,000000,29.1671,29.3388,28.0529,28.5601,17008.496664689,0
+AUBN.US,D,20190626,000000,28.8326,29.2021,28.0529,28.1092,18418.137439553,0
+AUBN.US,D,20190627,000000,28.2342,29.1856,28.2342,28.2342,13120.8992095,0
+AUBN.US,D,20190628,000000,28.7095,30.5142,28.4166,30.3173,308001.86893977,0
+AUBN.US,D,20190701,000000,29.973,30.7062,29.6472,30.5433,7058.5158039161,0
+AUBN.US,D,20190702,000000,30.5433,30.5433,29.14,29.2574,2229.4391772193,0
+AUBN.US,D,20190703,000000,29.3213,29.8402,29.3213,29.3669,5810.7723236037,0
+AUBN.US,D,20190705,000000,29.6646,30.3086,29.558,30.2058,2439.8025408423,0
+AUBN.US,D,20190708,000000,29.4106,30.0573,29.0246,30.0573,4968.2876761531,0
+AUBN.US,D,20190709,000000,29.7083,30.1282,29.5658,29.7694,2862.591654006,0
+AUBN.US,D,20190710,000000,29.5027,29.8198,29.4106,29.4378,2981.1788442836,0
+AUBN.US,D,20190711,000000,29.4135,30.1185,29.4106,29.7462,4138.1773442097,0
+AUBN.US,D,20190712,000000,29.4291,29.7365,29.4106,29.4106,3915.4396650795,0
+AUBN.US,D,20190716,000000,29.7646,31.1174,29.7559,31.0437,13758.176458122,0
+AUBN.US,D,20190717,000000,32.4605,33.1316,32.0628,32.9871,4961.0693254405,0
+AUBN.US,D,20190718,000000,32.3956,35.0449,32.3819,33.0297,22691.401061384,0
+AUBN.US,D,20190719,000000,34.1702,34.6153,33.3235,34.0256,4540.3425981947,0
+AUBN.US,D,20190722,000000,35.4211,35.4211,34.4901,34.75,996.13239833206,0
+AUBN.US,D,20190723,000000,34.4436,35.52,34.3903,34.4591,15106.97684841,0
+AUBN.US,D,20190724,000000,35.746,36.0155,35.0487,35.746,2934.7751611315,0
+AUBN.US,D,20190725,000000,35.2932,35.6645,35.0313,35.6645,9313.7348051088,0
+AUBN.US,D,20190726,000000,35.2932,35.3833,34.7336,35.3833,2296.4667195502,0
+AUBN.US,D,20190729,000000,35.295,35.6645,34.7597,34.7597,1665.3766286814,0
+AUBN.US,D,20190730,000000,34.8771,35.6383,34.8771,35.1215,2296.4667195502,0
+AUBN.US,D,20190731,000000,35.1127,35.6102,35.0041,35.0041,3328.690871445,0
+AUBN.US,D,20190801,000000,35.6295,37.3937,35.4744,35.8371,5513.7887514302,0
+AUBN.US,D,20190802,000000,36.74,36.74,36.1078,36.1078,1372.5178283436,0
+AUBN.US,D,20190805,000000,36.0805,36.3792,35.9099,36.1979,3536.9918491501,0
+AUBN.US,D,20190806,000000,35.6548,36.5606,35.2932,36.5324,7236.912185812,0
+AUBN.US,D,20190807,000000,36.1707,36.1707,36.1707,36.1707,717.71029941937,0
+AUBN.US,D,20190808,000000,36.0262,36.6517,35.7547,35.7547,1654.0335061332,0
+AUBN.US,D,20190809,000000,34.8422,36.1078,34.8422,35.6859,3052.3311584501,0
+AUBN.US,D,20190812,000000,36.0981,36.1979,35.5646,35.9002,3729.8249324711,0
+AUBN.US,D,20190813,000000,34.75,36.3511,34.75,36.1979,4948.6950099333,0
+AUBN.US,D,20190814,000000,35.811,35.811,35.7198,35.7586,744.52131635171,0
+AUBN.US,D,20190815,000000,35.6645,36.1174,35.6645,36.1174,1540.6022806502,0
+AUBN.US,D,20190816,000000,36.0175,36.1804,35.52,35.5278,3720.5441958407,0
+AUBN.US,D,20190819,000000,36.1523,36.1523,35.2932,35.8371,1348.8003902881,0
+AUBN.US,D,20190820,000000,35.8371,35.8371,35.8274,35.8371,1200.3086042014,0
+AUBN.US,D,20190822,000000,36.1804,36.1804,36.1804,36.1804,459.9120596854,0
+AUBN.US,D,20190823,000000,36.1078,36.1078,36.1078,36.1078,308.32669472183,0
+AUBN.US,D,20190826,000000,36.4617,36.4617,36.4257,36.4257,1412.7343537422,0
+AUBN.US,D,20190827,000000,34.9944,36.4209,34.8771,36.4209,1387.9857227277,0
+AUBN.US,D,20190828,000000,35.7907,36.7129,35.7907,36.2299,868.26447142401,0
+AUBN.US,D,20190904,000000,35.971,36.74,35.971,36.74,642.43321341706,0
+AUBN.US,D,20190905,000000,36.2812,36.2812,36.1979,36.1979,798.14335021636,0
+AUBN.US,D,20190906,000000,35.774,35.9816,31.6828,35.7916,3119.3587007811,0
+AUBN.US,D,20190909,000000,36.5557,36.5557,33.4225,33.6765,5033.252832566,0
+AUBN.US,D,20190910,000000,33.243,34.5163,33.243,34.5163,5258.0528976141,0
+AUBN.US,D,20190911,000000,35.4182,36.2367,35.2718,36.0476,1556.0701750342,0
+AUBN.US,D,20190912,000000,36.9563,38.0239,36.3269,37.5216,17184.830660667,0
+AUBN.US,D,20190913,000000,37.1938,38.1587,36.4471,37.0212,11419.430827256,0
+AUBN.US,D,20190916,000000,36.355,37.7029,36.355,37.0387,4238.2030612264,0
+AUBN.US,D,20190917,000000,37.6941,37.7029,36.9746,37.477,5016.7537452231,0
+AUBN.US,D,20190918,000000,36.993,38.0094,36.993,37.5042,7069.8589264644,0
+AUBN.US,D,20190919,000000,37.5216,39.7277,37.5216,39.3427,8377.411598395,0
+AUBN.US,D,20190920,000000,39.3059,40.9816,39.0509,40.9816,6458.3615018154,0
+AUBN.US,D,20190923,000000,40.6626,42.3189,40.2446,41.1631,10787.309543428,0
+AUBN.US,D,20190924,000000,41.3375,41.3375,39.6162,40.009,2760.5035510713,0
+AUBN.US,D,20190925,000000,39.4892,42.0755,39.4892,41.1631,7966.9968007385,0
+AUBN.US,D,20190926,000000,41.4937,42.5682,41.0738,42.5682,3524.6175336428,0
+AUBN.US,D,20190927,000000,42.54,43.2673,41.0738,43.151,4608.4013334845,0
+AUBN.US,D,20191001,000000,42.8037,43.1218,42.3384,42.4392,2519.2043986803,0
+AUBN.US,D,20191002,000000,42.0755,42.0755,40.7984,40.8081,2499.6117324605,0
+AUBN.US,D,20191004,000000,40.3281,40.3281,40.107,40.107,1277.6480761216,0
+AUBN.US,D,20191007,000000,40.7567,40.7567,40.299,40.299,578.49924996302,0
+AUBN.US,D,20191009,000000,40.3465,40.8914,40.3271,40.8914,2451.1456633906,0
+AUBN.US,D,20191010,000000,40.6083,40.8914,39.5261,39.9994,2291.3107547555,0
+AUBN.US,D,20191011,000000,40.1623,40.8914,39.4078,39.7084,4632.11877154,0
+AUBN.US,D,20191014,000000,40.4347,40.4347,39.1604,39.1973,5554.0052768286,0
+AUBN.US,D,20191015,000000,39.6065,39.6065,38.4778,39.5261,8417.6281237936,0
+AUBN.US,D,20191016,000000,39.5261,39.5261,39.5261,39.5261,1309.6150578485,0
+AUBN.US,D,20191017,000000,39.433,40.7005,39.433,39.4708,974.4773461944,0
+AUBN.US,D,20191018,000000,40.3901,40.4347,40.3901,40.4347,400.10286806712,0
+AUBN.US,D,20191021,000000,40.071,40.299,39.7956,40.299,1580.8188060487,0
+AUBN.US,D,20191022,000000,39.3524,40.5278,38.6513,38.7038,5140.4969002953,0
+AUBN.US,D,20191023,000000,39.8916,39.8916,38.4555,39.1517,872.38924325975,0
+AUBN.US,D,20191024,000000,38.9879,38.9879,38.9879,38.9879,788.86261358595,0
+AUBN.US,D,20191025,000000,38.9791,39.6162,38.9791,39.3796,1312.7086367254,0
+AUBN.US,D,20191028,000000,39.1604,39.2604,37.9046,38.7066,3975.2488566978,0
+AUBN.US,D,20191029,000000,38.7066,38.7066,37.8765,37.9309,972.41496027653,0
+AUBN.US,D,20191030,000000,38.888,38.888,38.888,38.888,587.77998659345,0
+AUBN.US,D,20191031,000000,38.0665,38.888,38.0665,38.888,1342.6132325345,0
+AUBN.US,D,20191101,000000,39.5261,39.6162,39.5261,39.6162,947.66632926207,0
+AUBN.US,D,20191104,000000,38.4865,39.2914,38.4865,38.5611,2051.0427953234,0
+AUBN.US,D,20191106,000000,38.5593,38.7153,36.9301,36.9301,9232.2705613529,0
+AUBN.US,D,20191107,000000,36.8942,36.8942,34.6075,36.4296,4515.5939671802,0
+AUBN.US,D,20191108,000000,37.2268,37.2937,36.8845,37.1105,3277.1312234982,0
+AUBN.US,D,20191111,000000,37.0678,37.0678,34.4698,36.4742,4329.9792345717,0
+AUBN.US,D,20191112,000000,37.0581,37.0581,35.7547,36.7759,3635.9863732079,0
+AUBN.US,D,20191113,000000,36.7759,37.7951,36.7759,37.7388,5348.7978780004,0
+AUBN.US,D,20191114,000000,36.611,37.7029,36.611,37.6322,1668.4702075583,0
+AUBN.US,D,20191115,000000,38.5147,38.5147,37.5487,38.4331,3924.7204017099,0
+AUBN.US,D,20191118,000000,35.8827,38.0404,35.8827,37.477,3912.3460862027,0
+AUBN.US,D,20191119,000000,37.4673,38.4593,37.2113,38.4593,2157.2556700938,0
+AUBN.US,D,20191120,000000,38.4681,40.0274,38.3411,38.3411,7024.4864362712,0
+AUBN.US,D,20191121,000000,38.5786,38.5786,38.0957,38.3216,3275.0688375803,0
+AUBN.US,D,20191122,000000,38.2509,39.4989,36.8475,38.888,9228.1457895172,0
+AUBN.US,D,20191125,000000,39.3719,39.3719,38.4418,38.4418,778.55068399659,0
+AUBN.US,D,20191126,000000,38.5593,39.4611,38.5593,38.7968,6719.2533204261,0
+AUBN.US,D,20191127,000000,39.0246,39.2517,39.0246,39.2517,846.60941928636,0
+AUBN.US,D,20191129,000000,39.1973,39.1973,39.1973,39.1973,345.44964124352,0
+AUBN.US,D,20191202,000000,39.4388,39.5425,38.8967,38.8967,3077.0797894646,0
+AUBN.US,D,20191203,000000,38.8967,38.8967,38.8967,38.8967,1282.8040409163,0
+AUBN.US,D,20191204,000000,39.9334,40.071,38.951,39.2963,2608.9181861078,0
+AUBN.US,D,20191205,000000,39.8267,40.104,39.6686,39.9819,3499.8689026284,0
+AUBN.US,D,20191206,000000,40.3727,40.9816,39.9809,39.9809,2061.3547249128,0
+AUBN.US,D,20191209,000000,40.8032,42.4343,40.8032,40.813,1901.5198162777,0
+AUBN.US,D,20191210,000000,41.4839,42.0794,41.4839,42.0794,1958.2354290193,0
+AUBN.US,D,20191211,000000,42.1958,42.1958,41.5732,42.0979,1506.5729130053,0
+AUBN.US,D,20191212,000000,42.3102,42.3142,42.1696,42.2985,3072.9550176289,0
+AUBN.US,D,20191213,000000,39.623,42.3142,39.623,42.3142,3948.4378397655,0
+AUBN.US,D,20191216,000000,42.2346,45.202,42.2346,43.9937,11682.385031785,0
+AUBN.US,D,20191217,000000,44.0412,45.4668,44.0412,45.4668,4434.1297234243,0
+AUBN.US,D,20191218,000000,43.6892,45.6597,43.6892,45.2543,3423.5606236671,0
+AUBN.US,D,20191219,000000,43.5477,45.7509,43.5477,45.3398,2293.3731406734,0
+AUBN.US,D,20191220,000000,45.33,45.4299,45.33,45.4299,2539.8282578591,0
+AUBN.US,D,20191223,000000,45.7974,47.8687,45.7877,47.6292,10649.129686931,0
+AUBN.US,D,20191224,000000,46.7119,49.369,46.4715,49.369,3791.6965100072,0
+AUBN.US,D,20191226,000000,48.984,49.0209,48.2131,48.7077,1948.9546923889,0
+AUBN.US,D,20191227,000000,49.1848,49.2963,48.4711,49.2322,3531.8358843554,0
+AUBN.US,D,20191230,000000,49.1848,49.9092,49.1848,49.2585,4143.3333090043,0
+AUBN.US,D,20191231,000000,48.6368,49.3225,48.5438,48.5438,1915.9565177028,0
+AUBN.US,D,20200102,000000,48.7649,48.7649,46.6537,48.3323,1186.9030957352,0
+AUBN.US,D,20200103,000000,47.9667,48.4535,47.957,47.957,5837.583340536,0
+AUBN.US,D,20200106,000000,47.957,48.4535,47.6555,48.0744,5873.6750940988,0
+AUBN.US,D,20200107,000000,48.407,48.407,48.0948,48.0948,1621.0353314472,0
+AUBN.US,D,20200108,000000,48.4351,48.4351,47.3732,47.3732,3984.5295933282,0
+AUBN.US,D,20200109,000000,47.0891,47.9028,47.0891,47.9028,2526.4227493929,0
+AUBN.US,D,20200110,000000,47.6292,49.0034,47.6292,48.6368,5365.2969653433,0
+AUBN.US,D,20200113,000000,48.6368,49.4805,48.2906,49.4611,3413.2486940778,0
+AUBN.US,D,20200114,000000,49.4611,50.1381,48.4535,50.1187,6121.1614042434,0
+AUBN.US,D,20200115,000000,47.9386,51.1738,47.9386,51.0729,3451.4028335584,0
+AUBN.US,D,20200116,000000,50.8082,50.8343,50.3116,50.3116,830.11033194338,0
+AUBN.US,D,20200117,000000,50.2854,50.3203,49.3225,49.3225,2485.1750310354,0
+AUBN.US,D,20200121,000000,49.6259,52.2075,49.6259,52.2075,3579.2707604664,0
+AUBN.US,D,20200122,000000,49.9286,55.1856,49.9286,54.2595,14046.910486624,0
+AUBN.US,D,20200123,000000,54.9393,54.9576,54.0403,54.8636,8970.3475497832,0
+AUBN.US,D,20200124,000000,56.4211,56.4211,49.2409,54.948,11499.863878053,0
+AUBN.US,D,20200127,000000,53.8667,54.9393,51.4753,51.4753,3945.3442608887,0
+AUBN.US,D,20200128,000000,52.162,52.897,51.1456,52.4392,6839.9028966216,0
+AUBN.US,D,20200129,000000,53.123,54.5708,52.3278,54.5708,6389.2715735667,0
+AUBN.US,D,20200130,000000,54.0403,54.627,54.0403,54.627,1806.6500640557,0
+AUBN.US,D,20200131,000000,54.948,54.948,52.1174,52.1174,1958.2354290193,0
+AUBN.US,D,20200203,000000,52.3199,53.1521,52.3199,52.3529,2957.4614062281,0
+AUBN.US,D,20200204,000000,53.0619,54.8104,52.5731,52.7389,2384.1181210597,0
+AUBN.US,D,20200205,000000,53.123,53.123,51.5481,51.5481,4800.2032238465,0
+AUBN.US,D,20200206,000000,52.5731,53.5467,51.6121,51.6121,1769.527117534,0
+AUBN.US,D,20200207,000000,52.897,53.4818,50.5851,53.4818,6954.3653150636,0
+AUBN.US,D,20200210,000000,53.5467,53.5467,53.5467,53.5467,353.69918491501,0
+AUBN.US,D,20200211,000000,53.2161,53.2161,51.5393,51.5393,2208.8153180407,0
+AUBN.US,D,20200212,000000,51.3658,52.9581,50.9041,52.9581,2516.1108198036,0
+AUBN.US,D,20200213,000000,53.4818,53.4818,53.4818,53.4818,584.68640771664,0
+AUBN.US,D,20200214,000000,53.5719,53.5816,52.511,53.5642,555.81300486643,0
+AUBN.US,D,20200218,000000,53.5816,54.4602,50.9081,54.2595,14555.28861538,0
+AUBN.US,D,20200219,000000,53.9569,53.9569,52.6487,53.0958,7819.5362076108,0
+AUBN.US,D,20200220,000000,53.123,53.5555,53.123,53.123,2368.6502266757,0
+AUBN.US,D,20200221,000000,54.0035,54.0035,52.5392,52.6672,2381.024542183,0
+AUBN.US,D,20200225,000000,54.0403,54.0403,51.0496,53.123,2307.8098420985,0
+AUBN.US,D,20200227,000000,47.2812,54.0403,47.2812,53.4265,5233.3042665996,0
+AUBN.US,D,20200228,000000,48.6194,53.5719,48.1423,52.1987,6234.5926297263,0
+AUBN.US,D,20200302,000000,50.652,53.1133,50.3766,51.0632,3558.6469012877,0
+AUBN.US,D,20200303,000000,50.9265,50.9265,50.9265,50.9265,783.70664879126,0
+AUBN.US,D,20200304,000000,49.9189,49.9189,48.6194,49.7967,3076.0485965058,0
+AUBN.US,D,20200305,000000,49.6881,49.9189,49.6881,49.9189,1451.9196861817,0
+AUBN.US,D,20200306,000000,47.8397,49.1402,47.8397,49.1402,1194.1214464477,0
+AUBN.US,D,20200309,000000,46.8438,46.8438,46.0167,46.0167,1204.4333760371,0
+AUBN.US,D,20200310,000000,46.2998,46.5945,45.0857,45.0857,1498.3233693338,0
+AUBN.US,D,20200311,000000,42.5624,44.3864,42.0474,43.0792,6087.1320365985,0
+AUBN.US,D,20200312,000000,42.7942,44.8549,38.1916,38.1916,9739.6174971494,0
+AUBN.US,D,20200313,000000,37.6884,40.2088,37.6884,38.1287,1958.2354290193,0
+AUBN.US,D,20200316,000000,36.8137,39.4912,33.6203,33.9684,5542.6621542804,0
+AUBN.US,D,20200317,000000,33.535,36.7895,33.434,36.3326,1864.3968697561,0
+AUBN.US,D,20200318,000000,33.407,36.3986,20.7177,22.1898,11060.575677546,0
+AUBN.US,D,20200319,000000,22.086,29.0644,22.086,29.0644,36266.025172816,0
+AUBN.US,D,20200320,000000,29.3213,32.2743,25.9903,27.7106,7086.3580138073,0
+AUBN.US,D,20200323,000000,27.2869,33.1316,27.1025,28.7143,7185.3525378652,0
+AUBN.US,D,20200324,000000,29.0072,34.0509,29.0072,30.3969,4295.9498669268,0
+AUBN.US,D,20200325,000000,31.3181,38.6446,31.3181,38.1752,3428.7165884618,0
+AUBN.US,D,20200326,000000,37.9725,38.0094,37.3645,37.6419,1303.4279000949,0
+AUBN.US,D,20200327,000000,37.6419,37.6419,34.0692,37.3548,1242.5875155177,0
+AUBN.US,D,20200330,000000,36.3511,36.3511,36.002,36.002,3382.3129053097,0
+AUBN.US,D,20200331,000000,36.0118,39.2875,36.0118,38.6349,2765.659515866,0
+AUBN.US,D,20200401,000000,36.0582,36.8137,36.0582,36.8137,1081.7214139237,0
+AUBN.US,D,20200402,000000,36.8815,36.8815,36.1949,36.1949,1794.2757485485,0
+AUBN.US,D,20200406,000000,36.8137,39.1586,36.2794,36.6284,5032.2216396071,0
+AUBN.US,D,20200407,000000,36.6284,36.8573,33.8773,33.8773,1798.4005203842,0
+AUBN.US,D,20200409,000000,34.9818,37.6884,34.9818,37.6884,646.55798525279,0
+AUBN.US,D,20200413,000000,39.528,39.528,36.8388,37.7796,1783.9638189591,0
+AUBN.US,D,20200414,000000,36.7622,37.1444,35.7907,35.7907,1742.7161006016,0
+AUBN.US,D,20200416,000000,36.8137,38.6067,34.7597,37.5846,6370.7101003059,0
+AUBN.US,D,20200420,000000,39.4253,39.6192,37.731,37.731,2750.191621482,0
+AUBN.US,D,20200421,000000,38.6446,38.6542,35.3407,38.6542,1359.1123198775,0
+AUBN.US,D,20200423,000000,35.8546,38.0821,35.8546,38.0821,1300.3343212181,0
+AUBN.US,D,20200424,000000,38.2625,38.3081,38.2625,38.3081,759.98921073574,0
+AUBN.US,D,20200427,000000,36.8137,36.8137,36.8137,36.8137,1755.0904161089,0
+AUBN.US,D,20200428,000000,36.8137,38.3759,36.0844,38.3759,1646.8151554206,0
+AUBN.US,D,20200429,000000,37.7407,40.2175,37.7407,40.2088,4852.7940647523,0
+AUBN.US,D,20200501,000000,39.8693,40.0341,39.8693,40.0341,1410.6719678243,0
+AUBN.US,D,20200504,000000,40.0341,40.0341,40.0341,40.0341,969.32138139972,0
+AUBN.US,D,20200505,000000,41.3948,42.7388,41.3948,42.3142,1834.4922739469,0
+AUBN.US,D,20200506,000000,42.7942,44.8733,42.7942,42.8863,3881.4102974346,0
+AUBN.US,D,20200507,000000,42.7942,44.7161,42.7942,44.7161,1049.7544321967,0
+AUBN.US,D,20200508,000000,42.9958,45.0944,42.9958,45.0681,3029.6449133536,0
+AUBN.US,D,20200511,000000,43.6959,43.6959,43.6959,43.6959,1930.3932191279,0
+AUBN.US,D,20200512,000000,43.2538,43.2538,41.4171,41.4171,2260.3749659875,0
+AUBN.US,D,20200513,000000,42.0213,44.3583,41.997,44.3583,3118.3275078221,0
+AUBN.US,D,20200514,000000,45.0944,45.0944,42.7942,45.0944,2564.5768888736,0
+AUBN.US,D,20200515,000000,44.6348,45.556,44.6251,45.556,1169.3728154333,0
+AUBN.US,D,20200518,000000,45.4628,45.9234,44.7356,45.9234,6284.0898917553,0
+AUBN.US,D,20200519,000000,43.6688,47.8572,43.6688,47.8572,3991.7479440408,0
+AUBN.US,D,20200520,000000,47.8572,49.7899,47.8572,48.6843,3839.1313861183,0
+AUBN.US,D,20200521,000000,43.8987,48.7766,43.8987,47.3966,2854.3421103345,0
+AUBN.US,D,20200522,000000,47.3966,48.7542,47.3966,48.6756,3510.1808322177,0
+AUBN.US,D,20200526,000000,49.6861,50.1574,48.7766,49.9722,8425.877667465,0
+AUBN.US,D,20200527,000000,49.9819,49.9819,48.7766,49.6958,8492.9052097959,0
+AUBN.US,D,20200528,000000,49.4214,49.5862,48.5002,48.5002,986.85166170164,0
+AUBN.US,D,20200529,000000,48.5923,49.6958,48.5418,49.5493,6623.3523752451,0
+AUBN.US,D,20200601,000000,49.4117,49.5765,47.7369,48.8124,4973.4436409478,0
+AUBN.US,D,20200602,000000,49.1896,49.6416,49.0064,49.0519,3616.3937069881,0
+AUBN.US,D,20200603,000000,49.6958,49.6958,49.0248,49.0616,1842.7418176185,0
+AUBN.US,D,20200604,000000,49.0529,49.6958,48.0996,49.6958,6334.6183467431,0
+AUBN.US,D,20200605,000000,49.6958,49.9276,49.0064,49.6958,12975.501002291,0
+AUBN.US,D,20200608,000000,50.1574,51.8361,49.468,51.8361,27521.50888104,0
+AUBN.US,D,20200609,000000,51.68,51.8187,50.8479,51.1243,8707.3933452546,0
+AUBN.US,D,20200610,000000,51.1243,51.1243,50.0528,51.1243,8700.174994542,0
+AUBN.US,D,20200611,000000,49.7976,50.7781,49.7851,50.1545,2956.4302132691,0
+AUBN.US,D,20200612,000000,50.1768,50.6151,49.0161,49.9237,6591.3853935181,0
+AUBN.US,D,20200615,000000,49.6454,49.9053,48.7679,49.9053,3809.2267903091,0
+AUBN.US,D,20200616,000000,49.9237,51.2678,49.6541,49.8762,11832.939203789,0
+AUBN.US,D,20200617,000000,49.5058,49.9237,49.4049,49.9237,4851.7628717933,0
+AUBN.US,D,20200618,000000,50.108,52.4634,50.108,52.4634,8326.8831434072,0
+AUBN.US,D,20200619,000000,52.4392,54.4254,49.4709,54.4254,8762.0465720781,0
+AUBN.US,D,20200622,000000,54.5446,55.1632,53.0444,54.5087,14950.235518652,0
+AUBN.US,D,20200623,000000,54.915,60.0916,52.9087,56.4404,23066.755298437,0
+AUBN.US,D,20200624,000000,56.8021,57.7806,55.0439,56.8342,24940.432904823,0
+AUBN.US,D,20200625,000000,60.5997,60.5997,55.6133,58.6117,38020.084395966,0
+AUBN.US,D,20200626,000000,57.3918,57.7806,53.4827,53.4827,318949.01339183,0
+AUBN.US,D,20200629,000000,53.6301,58.9909,47.1667,50.303,30762.548350975,0
+AUBN.US,D,20200630,000000,49.3584,52.7788,49.3584,52.7788,13049.746895334,0
+AUBN.US,D,20200701,000000,52.1425,52.6962,51.9573,51.9573,9336.4210502054,0
+AUBN.US,D,20200702,000000,53.2491,53.7184,51.8284,51.9098,9104.4026344448,0
+AUBN.US,D,20200706,000000,52.4392,53.6214,52.4199,52.511,20752.758298585,0
+AUBN.US,D,20200707,000000,52.0495,52.0495,52.0495,52.0495,930.13604896017,0
+AUBN.US,D,20200708,000000,52.9823,54.2303,50.5967,50.8382,8390.8171068613,0
+AUBN.US,D,20200709,000000,51.1243,51.8642,47.6109,47.9338,10667.691160192,0
+AUBN.US,D,20200710,000000,47.7418,47.7418,46.8166,47.0097,3346.2211517469,0
+AUBN.US,D,20200713,000000,46.7051,46.7051,42.5275,43.8221,13568.436953679,0
+AUBN.US,D,20200714,000000,43.6737,43.7755,41.8419,43.3129,5694.2475192439,0
+AUBN.US,D,20200715,000000,45.2079,45.2079,40.7528,41.1756,8636.241031088,0
+AUBN.US,D,20200716,000000,40.7974,42.3412,40.7974,42.1929,3214.2284530031,0
+AUBN.US,D,20200717,000000,42.2026,42.7204,42.2026,42.3122,3166.7935768921,0
+AUBN.US,D,20200720,000000,42.767,42.767,42.767,42.767,1263.2113746965,0
+AUBN.US,D,20200721,000000,42.5275,43.6369,42.1783,42.7388,11812.31534461,0
+AUBN.US,D,20200722,000000,44.3157,44.3157,43.5068,43.5068,3493.6817448748,0
+AUBN.US,D,20200723,000000,43.6814,44.146,43.4235,43.4235,7004.8937700514,0
+AUBN.US,D,20200724,000000,43.4235,43.4235,43.4235,43.4235,606.3414598543,0
+AUBN.US,D,20200727,000000,43.8221,43.8221,43.8221,43.8221,768.23875440723,0
+AUBN.US,D,20200728,000000,43.8308,45.1526,43.8308,44.5784,3501.9312885462,0
+AUBN.US,D,20200729,000000,45.0507,45.0507,44.8559,44.9033,3677.2340915654,0
+AUBN.US,D,20200730,000000,45.1904,45.1904,44.0509,44.0509,2002.5767262534,0
+AUBN.US,D,20200731,000000,42.064,42.064,42.064,42.064,1457.0756509764,0
+AUBN.US,D,20200803,000000,42.9483,43.3673,42.9483,43.3673,1174.5287802279,0
+AUBN.US,D,20200805,000000,42.6002,42.6002,42.6002,42.6002,798.14335021636,0
+AUBN.US,D,20200806,000000,42.6002,42.6002,41.8796,41.8796,1760.2463809036,0
+AUBN.US,D,20200807,000000,42.5275,42.5275,41.6033,41.6033,1327.1453381505,0
+AUBN.US,D,20200810,000000,41.4161,42.8174,41.4161,41.77,4265.0140781588,0
+AUBN.US,D,20200811,000000,41.6033,41.6033,41.2434,41.2434,1895.3326585242,0
+AUBN.US,D,20200812,000000,42.5953,42.5953,41.8796,41.9717,1634.4408399134,0
+AUBN.US,D,20200814,000000,40.9642,41.0952,40.9642,41.0952,921.88650528868,0
+AUBN.US,D,20200817,000000,40.7703,40.7703,39.8461,39.8461,4391.8508121079,0
+AUBN.US,D,20200818,000000,38.8385,39.1982,38.6446,38.6446,2647.0723255884,0
+AUBN.US,D,20200819,000000,38.6349,38.7919,37.9046,38.7919,1498.3233693338,0
+AUBN.US,D,20200820,000000,37.5342,38.8288,37.5342,38.8104,2403.7107872795,0
+AUBN.US,D,20200821,000000,38.8191,39.1701,38.0695,39.1701,3685.4836352368,0
+AUBN.US,D,20200824,000000,39.6977,39.7549,39.1072,39.1072,6104.6623169004,0
+AUBN.US,D,20200825,000000,39.4756,39.4756,38.1636,38.1636,2718.224639755,0
+AUBN.US,D,20200826,000000,38.1636,38.7358,37.4509,37.9968,5486.9777344978,0
+AUBN.US,D,20200827,000000,39.7539,39.7539,38.3662,38.3662,2893.527442774,0
+AUBN.US,D,20200828,000000,38.3662,39.7365,37.2103,39.7365,2486.2062239944,0
+AUBN.US,D,20200831,000000,38.597,38.597,37.6923,37.7001,3269.9128727856,0
+AUBN.US,D,20200901,000000,37.5798,38.4177,37.5701,38.0162,5947.9209871422,0
+AUBN.US,D,20200902,000000,38.0521,39.143,37.2103,39.143,2392.3676647312,0
+AUBN.US,D,20200903,000000,38.8211,38.8288,37.9046,37.9046,3780.3533874589,0
+AUBN.US,D,20200904,000000,39.1982,39.3932,38.311,39.1885,3475.1202716139,0
+AUBN.US,D,20200908,000000,37.442,38.0908,37.442,37.6272,1484.9178608677,0
+AUBN.US,D,20200909,000000,37.8639,38.7948,37.8639,37.9668,5480.7905767441,0
+AUBN.US,D,20200910,000000,38.245,39.0635,37.827,37.957,2855.3733032934,0
+AUBN.US,D,20200911,000000,37.6961,38.2353,36.8874,36.8874,4058.7754863717,0
+AUBN.US,D,20200914,000000,36.8398,38.0491,35.8633,36.608,4596.0270179772,0
+AUBN.US,D,20200915,000000,36.2832,36.4471,35.8449,35.8449,3606.0817773988,0
+AUBN.US,D,20200916,000000,36.4898,36.5198,36.1348,36.1348,1464.2940016889,0
+AUBN.US,D,20200917,000000,36.4501,36.4501,36.4501,36.4501,584.68640771664,0
+AUBN.US,D,20200918,000000,36.9533,37.2122,35.8361,37.2122,16036.081704412,0
+AUBN.US,D,20200921,000000,35.8361,36.3026,35.5946,35.5946,4930.1335366725,0
+AUBN.US,D,20200922,000000,36.1155,36.1155,34.7016,35.6422,2307.8098420985,0
+AUBN.US,D,20200923,000000,36.0777,36.2832,35.1196,35.1942,3470.9954997782,0
+AUBN.US,D,20200924,000000,34.4485,35.8264,33.9559,34.4776,3432.8413602976,0
+AUBN.US,D,20200925,000000,35.0264,35.0264,34.7927,34.8122,1937.6115698405,0
+AUBN.US,D,20200928,000000,34.8219,35.585,34.2468,34.4776,6827.5285811144,0
+AUBN.US,D,20200929,000000,33.5757,35.3144,33.5107,34.143,1633.4096469544,0
+AUBN.US,D,20200930,000000,34.2652,34.2652,33.5942,33.7347,2062.3859178718,0
+AUBN.US,D,20201001,000000,34.0877,36.3753,34.0877,35.7625,4744.5188040639,0
+AUBN.US,D,20201002,000000,35.6034,35.6034,34.143,34.1885,2937.8687400083,0
+AUBN.US,D,20201005,000000,34.4222,35.8168,34.3525,34.9334,5743.7447812728,0
+AUBN.US,D,20201006,000000,35.2126,35.6907,34.2652,34.2652,3493.6817448748,0
+AUBN.US,D,20201007,000000,34.6919,35.3523,33.9559,34.6453,3871.0983678453,0
+AUBN.US,D,20201008,000000,34.4222,34.4222,34.4222,34.4222,1005.4131349625,0
+AUBN.US,D,20201009,000000,34.4222,34.4222,33.4923,34.4222,2014.9510417607,0
+AUBN.US,D,20201012,000000,35.3494,35.3494,34.143,34.6637,4032.9956623982,0
+AUBN.US,D,20201013,000000,35.0729,35.0729,34.3476,34.3476,1379.7361790562,0
+AUBN.US,D,20201014,000000,34.6453,34.6453,34.273,34.273,928.07366304229,0
+AUBN.US,D,20201015,000000,35.1196,35.1196,34.5619,34.8684,5282.8015286285,0
+AUBN.US,D,20201016,000000,35.297,35.297,34.5988,35.166,1252.8994451071,0
+AUBN.US,D,20201019,000000,34.8684,34.9527,34.5717,34.6171,2539.8282578591,0
+AUBN.US,D,20201020,000000,34.7568,35.138,34.496,35.138,1995.3583755409,0
+AUBN.US,D,20201021,000000,35.0536,35.0536,35.0536,35.0536,386.69735960095,0
+AUBN.US,D,20201022,000000,34.654,35.1011,34.654,34.7393,3505.0248674231,0
+AUBN.US,D,20201023,000000,34.8684,35.0729,34.8684,34.9149,1640.6279976669,0
+AUBN.US,D,20201026,000000,34.654,34.8219,34.4222,34.8219,3641.1423380026,0
+AUBN.US,D,20201027,000000,34.4222,35.329,34.4222,34.5717,3298.7862756358,0
+AUBN.US,D,20201028,000000,34.7249,34.8499,34.7249,34.8499,1236.4003577641,0
+AUBN.US,D,20201029,000000,34.4873,34.7471,34.4776,34.7471,2341.8392097434,0
+AUBN.US,D,20201030,000000,34.7927,35.3338,34.5717,34.5717,2080.9473911326,0
+AUBN.US,D,20201102,000000,34.7016,35.3047,34.7016,35.3047,1547.8206313628,0
+AUBN.US,D,20201103,000000,35.2495,35.2495,34.8034,35.1564,4197.986535828,0
+AUBN.US,D,20201104,000000,34.9808,35.0729,34.9808,35.0632,778.55068399659,0
+AUBN.US,D,20201105,000000,35.0536,35.0536,35.0536,35.0536,909.51218978144,0
+AUBN.US,D,20201106,000000,34.6637,35.0536,34.6637,34.7199,1390.0481086455,0
+AUBN.US,D,20201109,000000,35.2592,36.6547,35.138,35.6325,13413.758009838,0
+AUBN.US,D,20201110,000000,36.0408,36.7942,36.0408,36.7942,2416.0851027868,0
+AUBN.US,D,20201111,000000,36.5625,36.5625,35.9379,36.3376,3514.3056040535,0
+AUBN.US,D,20201112,000000,35.8168,35.8264,34.5717,34.5717,3021.3953696821,0
+AUBN.US,D,20201113,000000,35.3144,37.027,35.3144,36.3656,5960.2953026494,0
+AUBN.US,D,20201116,000000,36.4597,37.2122,36.4597,37.1105,5080.6877086771,0
+AUBN.US,D,20201117,000000,36.6595,37.027,36.6595,36.6644,2349.0575604559,0
+AUBN.US,D,20201118,000000,36.32,36.5528,36.32,36.5528,1741.6849076427,0
+AUBN.US,D,20201119,000000,36.5674,36.7478,36.2832,36.4675,2540.859450818,0
+AUBN.US,D,20201120,000000,36.1891,36.1891,35.6325,35.6325,1499.3545622928,0
+AUBN.US,D,20201123,000000,35.7897,36.1891,35.7897,36.0679,1034.2865378127,0
+AUBN.US,D,20201124,000000,36.4384,39.0363,36.4384,39.0363,4304.1994105984,0
+AUBN.US,D,20201125,000000,39.9111,39.9111,38.6562,39.0082,2190.2538447798,0
+AUBN.US,D,20201127,000000,38.1413,38.1413,38.1247,38.1247,794.01857838063,0
+AUBN.US,D,20201130,000000,38.311,39.1479,38.3023,38.9433,3435.9349391744,0
+AUBN.US,D,20201201,000000,38.8783,39.4446,38.7018,39.3534,5297.2382300536,0
+AUBN.US,D,20201202,000000,39.3729,40.0498,39.3729,39.5755,4660.9921743902,0
+AUBN.US,D,20201203,000000,39.9111,39.9663,39.9111,39.9663,689.8680895281,0
+AUBN.US,D,20201204,000000,39.7161,39.7161,39.7161,39.7161,1263.2113746965,0
+AUBN.US,D,20201207,000000,39.6773,40.0498,39.6773,39.817,9672.5899548185,0
+AUBN.US,D,20201208,000000,39.817,40.0051,39.4446,39.9954,3587.5203041379,0
+AUBN.US,D,20201209,000000,40.2049,40.3358,39.4949,39.9518,2556.327345202,0
+AUBN.US,D,20201210,000000,40.0448,40.2436,39.5872,40.2436,2451.1456633906,0
+AUBN.US,D,20201211,000000,40.2436,40.2436,39.8966,40.1952,1025.0058011822,0
+AUBN.US,D,20201214,000000,39.4009,39.4009,39.4009,39.4009,1377.6737931383,0
+AUBN.US,D,20201215,000000,39.5222,40.2436,39.5222,39.9227,3605.0505844398,0
+AUBN.US,D,20201216,000000,40.1952,40.1952,39.5319,39.5319,1215.7764985854,0
+AUBN.US,D,20201217,000000,39.4756,39.7753,39.0034,39.6706,2539.8282578591,0
+AUBN.US,D,20201218,000000,39.9062,41.2454,39.2788,40.2436,20028.860841412,0
+AUBN.US,D,20201221,000000,40.2145,40.2145,40.2145,40.2145,1934.5179909637,0
+AUBN.US,D,20201222,000000,39.9906,39.9906,39.8033,39.9906,1200.3086042014,0
+AUBN.US,D,20201223,000000,40.2339,40.2436,39.4466,40.2339,2676.9769213975,0
+AUBN.US,D,20201224,000000,39.8208,39.8208,39.8208,39.8208,489.81665549454,0
+AUBN.US,D,20201228,000000,39.8208,39.8208,39.3544,39.3544,5620.0016262006,0
+AUBN.US,D,20201229,000000,39.5591,39.5591,39.1012,39.1012,1723.1234343818,0
+AUBN.US,D,20201230,000000,39.5494,39.5775,39.5494,39.5775,1377.6737931383,0
+AUBN.US,D,20201231,000000,39.0169,39.0169,39.0169,39.0169,1663.3142427636,0
+AUBN.US,D,20210104,000000,39.2235,39.2788,38.7173,38.886,2487.2374169534,0
+AUBN.US,D,20210105,000000,38.9025,39.2691,38.9025,39.2691,1822.1179584397,0
+AUBN.US,D,20210106,000000,39.3059,40.3358,39.3059,39.7918,10060.318507378,0
+AUBN.US,D,20210107,000000,40.2436,40.2436,39.687,39.8878,4040.2140131107,0
+AUBN.US,D,20210108,000000,39.5125,40.2883,39.5125,39.5591,3113.1715430274,0
+AUBN.US,D,20210111,000000,39.7753,39.8305,39.6444,39.8305,1236.4003577641,0
+AUBN.US,D,20210112,000000,39.4009,39.4009,39.335,39.335,1448.8261073049,0
+AUBN.US,D,20210113,000000,38.502,38.502,38.502,38.502,1016.7562575108,0
+AUBN.US,D,20210114,000000,38.7639,39.3641,38.7639,39.3641,1726.2170132587,0
+AUBN.US,D,20210115,000000,38.6708,39.1751,38.6708,39.1751,1415.8279326189,0
+AUBN.US,D,20210119,000000,38.2866,39.4049,36.8825,37.763,4869.2931520952,0
+AUBN.US,D,20210120,000000,39.2594,39.2594,37.5283,37.5283,800.20573613424,0
+AUBN.US,D,20210121,000000,37.379,37.8745,36.7138,36.7138,1866.459255674,0
+AUBN.US,D,20210122,000000,36.6866,39.1663,36.6866,39.1663,3583.3955323021,0
+AUBN.US,D,20210125,000000,39.0072,39.0072,38.1558,38.1558,2966.7421428585,0
+AUBN.US,D,20210126,000000,38.3615,38.3712,38.343,38.3712,3237.9458910587,0
+AUBN.US,D,20210127,000000,37.8939,38.0898,36.3966,36.3966,4686.7719983635,0
+AUBN.US,D,20210128,000000,37.4353,37.7388,36.4985,36.836,6812.0606867304,0
+AUBN.US,D,20210129,000000,36.8728,37.0803,34.7918,36.995,10273.775449879,0
+AUBN.US,D,20210201,000000,37.2472,38.3712,36.6866,36.9669,5159.0583735562,0
+AUBN.US,D,20210202,000000,38.0608,38.0608,36.6497,37.3413,4838.3573633272,0
+AUBN.US,D,20210203,000000,37.3413,37.3413,37.3413,37.3413,1828.3051161934,0
+AUBN.US,D,20210204,000000,37.4353,37.5982,36.4985,37.2947,3211.1348741264,0
+AUBN.US,D,20210205,000000,37.4353,37.4818,36.4617,37.1075,4326.8856556949,0
+AUBN.US,D,20210208,000000,36.7992,37.8465,36.7992,37.7437,3134.826595165,0
+AUBN.US,D,20210209,000000,37.4818,37.4818,36.1854,36.6013,8290.7913898444,0
+AUBN.US,D,20210210,000000,37.1822,37.5196,36.4519,36.5267,4977.5684127835,0
+AUBN.US,D,20210211,000000,37.0134,37.1075,36.5751,36.7895,1716.9362766283,0
+AUBN.US,D,20210212,000000,37.0793,37.0793,36.7709,36.7709,1115.7507815686,0
+AUBN.US,D,20210216,000000,36.9571,37.4149,35.7411,36.7322,5609.6896966112,0
+AUBN.US,D,20210217,000000,37.5662,37.5662,36.3676,36.3676,9194.1164218723,0
+AUBN.US,D,20210218,000000,36.8825,37.0017,34.9082,35.6102,22576.938642942,0
+AUBN.US,D,20210219,000000,35.6558,37.7437,35.4289,36.7798,22430.509242773,0
+AUBN.US,D,20210222,000000,36.9766,38.3236,36.0408,37.2472,85284.813668791,0
+AUBN.US,D,20210223,000000,36.7895,37.1522,36.4985,36.8185,3315.2853629789,0
+AUBN.US,D,20210224,000000,37.6951,37.7155,37.4256,37.4256,2542.9218367359,0
+AUBN.US,D,20210225,000000,36.8922,37.5186,35.6558,35.7131,4366.0709881345,0
+AUBN.US,D,20210226,000000,36.003,37.9036,35.1652,36.5916,108502.12313923,0
+AUBN.US,D,20210301,000000,37.1075,37.6225,36.8728,37.6031,5832.4273757413,0
+AUBN.US,D,20210302,000000,37.5566,37.5566,36.9669,37.3325,8951.7860765223,0
+AUBN.US,D,20210303,000000,37.9036,41.1223,36.7565,39.8878,52566.092274715,0
+AUBN.US,D,20210304,000000,40.2436,40.9913,40.2436,40.907,7497.8040044228,0
+AUBN.US,D,20210305,000000,41.0196,46.325,40.2436,43.6862,26161.365368203,0
+AUBN.US,D,20210308,000000,44.2672,44.4446,43.6116,44.4446,9401.3862066184,0
+AUBN.US,D,20210309,000000,46.9282,47.5042,44.5853,45.17,11503.988649888,0
+AUBN.US,D,20210310,000000,44.6522,45.3009,43.4099,44.2274,13107.493701034,0
+AUBN.US,D,20210311,000000,43.3159,43.3159,40.9584,42.1493,7512.2407058479,0
+AUBN.US,D,20210312,000000,42.6478,42.6478,39.4572,40.7664,7265.7855886622,0
+AUBN.US,D,20210315,000000,40.5773,40.5773,39.242,40.4929,4123.7406427846,0
+AUBN.US,D,20210316,000000,39.9168,40.5298,39.9168,40.5201,5595.2529951861,0
+AUBN.US,D,20210317,000000,40.107,40.7092,39.0054,39.0054,6749.1579162353,0
+AUBN.US,D,20210318,000000,39.0713,39.0713,38.4177,38.8171,4266.0452711178,0
+AUBN.US,D,20210319,000000,39.4096,39.5232,38.3944,38.3944,18654.28062715,0
+AUBN.US,D,20210322,000000,38.8365,38.8365,35.486,36.4374,14462.481249075,0
+AUBN.US,D,20210323,000000,36.8787,38.0278,35.2698,35.3358,12693.985324501,0
+AUBN.US,D,20210324,000000,35.7595,39.5406,35.7595,36.9067,15264.749371128,0
+AUBN.US,D,20210325,000000,36.418,37.6128,35.4289,36.5217,17770.548261342,0
+AUBN.US,D,20210326,000000,37.4808,38.2043,36.7612,37.1133,4674.3976828563,0
+AUBN.US,D,20210329,000000,36.8699,36.8699,35.9942,35.9942,2500.6429254195,0
+AUBN.US,D,20210330,000000,36.3705,37.1609,36.3705,36.8137,2954.3678273513,0
+AUBN.US,D,20210331,000000,37.6128,37.6128,35.9466,36.1068,3698.889143703,0
+AUBN.US,D,20210401,000000,36.1824,37.5934,36.1824,36.6053,2035.5749009395,0
+AUBN.US,D,20210405,000000,36.7089,36.7273,35.1952,36.5024,23236.902136662,0
+AUBN.US,D,20210406,000000,37.6225,37.6225,36.6053,36.6053,5632.3759417078,0
+AUBN.US,D,20210407,000000,35.811,37.9133,35.811,36.3899,5879.8622518524,0
+AUBN.US,D,20210408,000000,36.9358,36.9358,35.8342,35.8439,5671.5612741473,0
+AUBN.US,D,20210409,000000,36.0689,36.8185,35.8342,35.8342,4901.2601338222,0
+AUBN.US,D,20210412,000000,36.8408,36.8408,34.912,34.912,6460.4238877333,0
+AUBN.US,D,20210413,000000,35.7595,35.7595,35.1564,35.3454,3170.9183487278,0
+AUBN.US,D,20210414,000000,35.8526,35.8526,35.2698,35.2698,2027.3253572679,0
+AUBN.US,D,20210415,000000,35.8342,35.8342,34.8179,34.8179,8102.0830783591,0
+AUBN.US,D,20210416,000000,35.4957,35.4957,34.8179,34.8645,3298.7862756358,0
+AUBN.US,D,20210419,000000,35.1942,35.1942,33.566,33.566,6880.1194220202,0
+AUBN.US,D,20210420,000000,33.6882,33.7172,32.9831,33.1248,4988.9115353318,0
+AUBN.US,D,20210421,000000,34.5038,35.9466,33.7813,34.8935,19976.270000506,0
+AUBN.US,D,20210422,000000,35.0342,35.9002,33.6494,33.7076,12589.834835648,0
+AUBN.US,D,20210423,000000,33.5466,35.0817,33.5466,33.9325,9496.2559588405,0
+AUBN.US,D,20210426,000000,34.3476,34.7054,33.887,34.1498,3334.8780291986,0
+AUBN.US,D,20210427,000000,36.1824,36.1824,33.7561,34.1129,4759.986698448,0
+AUBN.US,D,20210428,000000,33.82,33.82,33.2189,33.2189,3960.8121552727,0
+AUBN.US,D,20210429,000000,33.8783,33.8783,33.0482,33.0773,8796.075939723,0
+AUBN.US,D,20210430,000000,33.2189,34.2777,32.6622,33.405,13503.471797265,0
+AUBN.US,D,20210503,000000,33.8588,33.9422,32.9831,33.3798,8593.9621197716,0
+AUBN.US,D,20210504,000000,33.5466,34.0645,32.9831,33.18,13436.444254934,0
+AUBN.US,D,20210505,000000,33.3711,33.7269,33.1994,33.5563,8605.3052423199,0
+AUBN.US,D,20210506,000000,34.2448,34.3951,33.6426,33.8783,9605.5624124877,0
+AUBN.US,D,20210507,000000,34.1498,34.7713,33.4147,33.4631,8511.4666830567,0
+AUBN.US,D,20210510,000000,33.4147,34.7985,33.1945,33.5854,8483.6244731654,0
+AUBN.US,D,20210511,000000,33.1703,33.2653,33.1703,33.2189,1870.5840275097,0
+AUBN.US,D,20210512,000000,33.18,33.5068,32.7582,32.7582,8156.7363051828,0
+AUBN.US,D,20210513,000000,33.1248,33.8783,33.1248,33.4631,12318.631087448,0
+AUBN.US,D,20210514,000000,33.9713,35.7595,33.8055,35.6277,13866.45171881,0
+AUBN.US,D,20210517,000000,35.166,36.7225,35.0527,36.418,9204.4283514617,0
+AUBN.US,D,20210518,000000,36.6149,37.2743,35.9466,35.9466,5134.3097425417,0
+AUBN.US,D,20210519,000000,35.4289,35.9466,35.2233,35.3736,8268.1051447479,0
+AUBN.US,D,20210520,000000,35.3261,35.9845,35.1564,35.4289,10630.56821367,0
+AUBN.US,D,20210521,000000,35.6927,36.0854,35.519,35.5608,3299.8174685948,0
+AUBN.US,D,20210524,000000,35.6548,36.6053,35.2601,36.512,2561.4833099967,0
+AUBN.US,D,20210525,000000,36.6915,36.6915,35.5802,35.9379,2546.0154156127,0
+AUBN.US,D,20210526,000000,35.9845,35.9845,35.9564,35.9564,1253.9306380661,0
+AUBN.US,D,20210527,000000,36.0136,36.644,35.7693,36.1261,3019.3329837642,0
+AUBN.US,D,20210528,000000,35.9002,36.4045,35.9002,35.9466,4147.4580808401,0
+AUBN.US,D,20210601,000000,35.9466,35.9466,35.9466,35.9466,1677.7509441887,0
+AUBN.US,D,20210602,000000,36.3192,36.8311,35.9002,36.4083,8261.9179869942,0
+AUBN.US,D,20210603,000000,36.1543,36.997,35.9002,36.1358,3885.5350692704,0
+AUBN.US,D,20210604,000000,36.2862,36.6915,35.9002,35.9099,5423.0437710437,0
+AUBN.US,D,20210607,000000,36.0039,36.4975,34.912,34.912,8484.6556661244,0
+AUBN.US,D,20210608,000000,34.9304,34.9304,34.3282,34.6483,5541.6309613214,0
+AUBN.US,D,20210609,000000,34.6947,34.8664,34.6483,34.8664,3094.6100697666,0
+AUBN.US,D,20210610,000000,35.037,35.1602,34.8858,35.1602,6054.1338619125,0
+AUBN.US,D,20210611,000000,35.0555,35.3115,34.686,34.9711,2240.7822997677,0
+AUBN.US,D,20210614,000000,34.8858,34.9711,34.1275,34.686,6432.581677842,0
+AUBN.US,D,20210615,000000,35.0187,35.0749,34.1934,34.2225,6688.3175316581,0
+AUBN.US,D,20210616,000000,34.2603,34.6714,34.174,34.174,6998.7066122978,0
+AUBN.US,D,20210617,000000,34.2128,34.9324,33.4738,33.6911,10153.125873682,0
+AUBN.US,D,20210618,000000,33.3963,33.9956,33.179,33.8996,17830.35745296,0
+AUBN.US,D,20210621,000000,33.9597,34.5824,33.1887,33.1887,10096.410260941,0
+AUBN.US,D,20210622,000000,34.1091,34.1091,33.1693,33.179,9087.9035471019,0
+AUBN.US,D,20210623,000000,34.8219,34.8219,32.411,32.6961,17269.388483298,0
+AUBN.US,D,20210624,000000,32.1744,33.4641,32.1376,33.15,27778.275927815,0
+AUBN.US,D,20210625,000000,33.435,34.0043,32.7057,33.918,325622.89422205,0
+AUBN.US,D,20210628,000000,34.1188,34.1188,33.085,33.7755,4843.5133281218,0
+AUBN.US,D,20210629,000000,33.406,33.6164,33.406,33.4933,5793.2420433018,0
+AUBN.US,D,20210630,000000,33.6911,34.0896,33.5969,33.6066,2678.0081143565,0
+AUBN.US,D,20210701,000000,33.4157,33.6066,33.1238,33.1238,4973.4436409478,0
+AUBN.US,D,20210702,000000,33.1693,34.0799,33.1693,33.5116,2973.9604935711,0
+AUBN.US,D,20210706,000000,33.179,33.7114,33.179,33.2469,1448.8261073049,0
+AUBN.US,D,20210707,000000,33.662,34.0712,33.2469,33.2469,3340.0339939933,0
+AUBN.US,D,20210708,000000,33.0365,33.3546,32.7057,32.9328,4646.5554729651,0
+AUBN.US,D,20210709,000000,32.8861,33.6348,32.6117,32.8483,7385.4039718987,0
+AUBN.US,D,20210712,000000,32.8861,34.1091,32.8861,33.4302,7065.7341546287,0
+AUBN.US,D,20210713,000000,33.2082,33.5776,32.9328,33.2469,4100.023204729,0
+AUBN.US,D,20210714,000000,33.1985,33.1985,32.6021,33.1596,1824.1803443575,0
+AUBN.US,D,20210715,000000,32.9279,32.9279,32.1279,32.6021,9756.1165844923,0
+AUBN.US,D,20210716,000000,32.9812,33.1335,32.2229,32.2229,6242.8421733978,0
+AUBN.US,D,20210719,000000,32.2326,32.6486,31.3792,31.7584,4558.9040714555,0
+AUBN.US,D,20210720,000000,32.5254,32.5438,31.7487,31.7584,8317.6024067768,0
+AUBN.US,D,20210721,000000,31.7952,31.9456,31.6071,31.6071,2875.9971624722,0
+AUBN.US,D,20210722,000000,31.7109,32.0997,31.2744,31.578,5741.6823953549,0
+AUBN.US,D,20210723,000000,31.928,32.6864,31.6536,32.507,5258.0528976141,0
+AUBN.US,D,20210726,000000,32.9055,33.529,32.7659,33.2653,5593.1906092682,0
+AUBN.US,D,20210727,000000,33.2828,33.2828,32.9715,32.9715,2605.8246072309,0
+AUBN.US,D,20210728,000000,32.9812,32.9909,32.317,32.3926,1566.3821046236,0
+AUBN.US,D,20210729,000000,32.6961,32.6961,31.484,31.5121,6529.513815982,0
+AUBN.US,D,20210730,000000,31.7302,32.4304,31.6536,32.2132,4754.8307336533,0
+AUBN.US,D,20210802,000000,33.1141,33.1141,32.507,32.507,17916.977661511,0
+AUBN.US,D,20210803,000000,32.0706,32.7155,31.7069,32.5438,3024.4889485589,0
+AUBN.US,D,20210804,000000,32.6398,32.6398,31.9862,32.3073,8280.4794602551,0
+AUBN.US,D,20210805,000000,32.1841,32.1841,31.9096,31.9862,3150.2944895491,0
+AUBN.US,D,20210806,000000,32.411,32.5682,31.962,32.5682,6762.5634247014,0
+AUBN.US,D,20210811,000000,32.0416,32.2229,32.0231,32.2229,2332.558473113,0
+AUBN.US,D,20210812,000000,32.2035,32.2035,31.8049,32.0328,1404.4848100706,0
+AUBN.US,D,20210813,000000,32.2229,32.6767,32.2229,32.4158,3393.656027858,0
+AUBN.US,D,20210816,000000,32.507,32.507,32.507,32.507,741.42773747489,0
+AUBN.US,D,20210817,000000,32.4488,32.954,32.1938,32.6438,2098.4776714345,0
+AUBN.US,D,20210818,000000,32.2976,32.6021,32.2229,32.6021,1915.9565177028,0
+AUBN.US,D,20210819,000000,32.2811,32.2811,32.2811,32.2811,292.85880033779,0
+AUBN.US,D,20210820,000000,32.7592,32.893,32.6021,32.6021,3759.7295282802,0
+AUBN.US,D,20210823,000000,32.4207,32.4207,32.1279,32.1279,1005.4131349625,0
+AUBN.US,D,20210824,000000,31.9183,32.2781,31.9096,31.9096,1356.0187410007,0
+AUBN.US,D,20210825,000000,32.3693,32.3693,32.156,32.156,2270.6868955768,0
+AUBN.US,D,20210826,000000,32.317,32.5341,32.317,32.5341,821.86078827189,0
+AUBN.US,D,20210827,000000,32.8861,32.8861,32.5535,32.5632,2957.4614062281,0
+AUBN.US,D,20210830,000000,32.5632,32.7902,32.5632,32.7902,933.22962783697,0
+AUBN.US,D,20210831,000000,32.7057,32.7057,32.5535,32.5535,1666.4078216404,0
+AUBN.US,D,20210902,000000,32.411,32.5206,31.6633,32.5206,3198.7605586191,0
+AUBN.US,D,20210903,000000,32.5254,33.1693,32.5254,33.1693,1547.8206313628,0
+AUBN.US,D,20210907,000000,32.8774,32.8774,32.6486,32.6486,1094.095729431,0
+AUBN.US,D,20210908,000000,32.6214,34.3456,32.6214,33.0763,7960.809642985,0
+AUBN.US,D,20210909,000000,33.8957,34.3262,32.9997,33.5718,3258.5697502374,0
+AUBN.US,D,20210910,000000,33.4186,33.7056,33.0462,33.0947,2350.0887534148,0
+AUBN.US,D,20210913,000000,33.1044,33.6203,33.1044,33.3284,4673.3664898974,0
+AUBN.US,D,20210914,000000,33.3235,33.7251,33.3235,33.7251,752.77086002319,0
+AUBN.US,D,20210915,000000,33.1897,33.2285,32.703,32.8445,3711.2634592102,0
+AUBN.US,D,20210916,000000,32.9415,32.956,32.6544,32.956,940.44797854952,0
+AUBN.US,D,20210917,000000,32.6369,32.6369,32.6078,32.6078,4836.2949774092,0
+AUBN.US,D,20210920,000000,32.703,32.703,31.868,32.1404,4243.3590260211,0
+AUBN.US,D,20210921,000000,32.1404,32.4643,32.0822,32.4158,1726.2170132587,0
+AUBN.US,D,20210922,000000,32.2451,32.8173,32.2248,32.8173,962.10303068717,0
+AUBN.US,D,20210923,000000,32.9065,32.9124,32.317,32.9124,2019.0758135965,0
+AUBN.US,D,20210924,000000,32.5031,33.3721,32.4692,32.4739,1744.7784865195,0
+AUBN.US,D,20210927,000000,32.4449,32.4449,31.9872,32.3207,2666.6649918082,0
+AUBN.US,D,20210928,000000,32.2733,32.6078,32.0202,32.2733,3076.0485965058,0
+AUBN.US,D,20210930,000000,32.4643,32.7514,32.2257,32.2733,5849.9576560432,0
+AUBN.US,D,20211001,000000,32.4643,32.8939,32.4643,32.8465,3810.257983268,0
+AUBN.US,D,20211004,000000,32.703,33.3624,32.4739,32.4739,1017.7874504697,0
+AUBN.US,D,20211005,000000,32.6157,32.703,32.4643,32.5788,6818.247844484,0
+AUBN.US,D,20211006,000000,32.4643,32.4643,31.6052,32.4352,9171.4301767756,0
+AUBN.US,D,20211007,000000,31.8302,32.6641,31.8302,32.379,7989.6830458352,0
+AUBN.US,D,20211008,000000,31.7952,32.8756,31.7952,32.8756,2625.4172734507,0
+AUBN.US,D,20211011,000000,32.4546,33.085,32.4546,33.085,1136.3746407473,0
+AUBN.US,D,20211012,000000,33.0365,33.085,33.0365,33.085,496.00381324816,0
+AUBN.US,D,20211013,000000,32.827,32.954,32.827,32.8939,579.53044292196,0
+AUBN.US,D,20211015,000000,32.9706,32.9706,32.5595,32.5595,1871.6152204687,0
+AUBN.US,D,20211018,000000,32.7514,32.9415,32.0066,32.7998,4106.2103624827,0
+AUBN.US,D,20211019,000000,32.2257,32.5264,31.9969,31.9969,4342.353550079,0
+AUBN.US,D,20211020,000000,32.2646,32.2646,32.2646,32.2646,273.26613411801,0
+AUBN.US,D,20211021,000000,31.8049,32.2684,31.8049,32.2684,498.06619916603,0
+AUBN.US,D,20211022,000000,32.1395,32.1395,32.1395,32.1395,605.31026689536,0
+AUBN.US,D,20211025,000000,31.9872,32.54,31.9775,32.54,3283.3183812519,0
+AUBN.US,D,20211026,000000,32.5595,32.5595,32.3693,32.3693,1226.0884281748,0
+AUBN.US,D,20211028,000000,32.2733,32.2733,32.2257,32.2733,1590.0995426791,0
+AUBN.US,D,20211029,000000,32.2917,32.2917,32.2917,32.2917,629.02770495088,0
+AUBN.US,D,20211101,000000,32.2917,32.2917,32.2354,32.2354,1336.4260747809,0
+AUBN.US,D,20211102,000000,32.2257,32.3402,32.1967,32.2646,2376.8997703472,0
+AUBN.US,D,20211103,000000,32.3207,33.1238,32.3207,32.5128,5156.9959876384,0
+AUBN.US,D,20211104,000000,32.54,33.1423,32.0532,32.4546,4747.6123829408,0
+AUBN.US,D,20211105,000000,32.4449,32.4595,32.4158,32.4595,1285.897619793,0
+AUBN.US,D,20211109,000000,32.1113,32.1113,31.9872,31.9872,2045.8868305287,0
+AUBN.US,D,20211110,000000,31.576,31.9009,31.452,31.9009,6276.8715410427,0
+AUBN.US,D,20211111,000000,31.9872,32.2064,31.8534,31.8728,3297.755082677,0
+AUBN.US,D,20211112,000000,31.6526,32.4643,31.6526,32.1822,2847.1237596219,0
+AUBN.US,D,20211115,000000,32.4643,32.4643,32.2161,32.2161,1530.2903510608,0
+AUBN.US,D,20211116,000000,31.868,32.2404,31.8437,32.2354,1920.0812895386,0
+AUBN.US,D,20211117,000000,31.7594,32.1221,31.7594,32.0066,1980.9216741158,0
+AUBN.US,D,20211118,000000,31.8049,31.8049,31.5101,31.7379,1451.9196861817,0
+AUBN.US,D,20211119,000000,31.5857,31.5857,31.514,31.5567,1465.3251946479,0
+AUBN.US,D,20211122,000000,31.9679,32.2257,31.9679,32.1967,2599.6374494773,0
+AUBN.US,D,20211123,000000,31.8534,32.4643,31.8534,32.1772,3817.4763339806,0
+AUBN.US,D,20211126,000000,32.0435,32.4643,32.0435,32.3693,1698.3748033673,0
+AUBN.US,D,20211129,000000,32.3693,32.4158,32.3402,32.4158,2549.1089944895,0
+AUBN.US,D,20211130,000000,32.2733,32.7369,32.2733,32.7369,1363.2370917132,0
+AUBN.US,D,20211201,000000,33.2189,33.2189,33.2189,33.2189,1440.5765636334,0
+AUBN.US,D,20211202,000000,32.7514,32.7514,32.7127,32.7127,951.79110109782,0
+AUBN.US,D,20211203,000000,32.6078,32.798,32.4934,32.798,851.76538408103,0
+AUBN.US,D,20211206,000000,32.6078,32.6078,31.6342,31.6342,6908.9928248704,0
+AUBN.US,D,20211207,000000,32.0822,32.0822,31.9581,31.9581,641.40202045812,0
+AUBN.US,D,20211208,000000,31.8912,32.5788,31.8824,32.5788,4428.9737586296,0
+AUBN.US,D,20211209,000000,32.2035,32.2035,31.8573,31.9145,2309.8722280164,0
+AUBN.US,D,20211210,000000,31.9058,31.9058,31.9058,31.9058,553.75061894857,0
+AUBN.US,D,20211213,000000,31.8088,31.8573,30.5675,30.5675,11647.324471181,0
+AUBN.US,D,20211214,000000,32.0493,32.0493,30.3173,30.3754,12713.57799072,0
+AUBN.US,D,20211215,000000,30.6451,31.1281,30.1349,30.1349,2400.6172084027,0
+AUBN.US,D,20211216,000000,30.7799,30.7896,30.4521,30.5296,6633.6643048345,0
+AUBN.US,D,20211217,000000,30.6062,30.9574,30.4143,30.7993,4450.6288107672,0
+AUBN.US,D,20211221,000000,30.7896,30.8536,30.4143,30.8536,1505.5417200464,0
+AUBN.US,D,20211222,000000,31.2609,31.5489,30.5975,30.837,3490.588165998,0
+AUBN.US,D,20211223,000000,30.837,31.1978,30.837,30.9146,4758.955505489,0
+AUBN.US,D,20211227,000000,30.9146,31.578,30.5491,30.6306,5841.7081123718,0
+AUBN.US,D,20211228,000000,30.424,30.7896,30.4143,30.7896,2270.6868955768,0
+AUBN.US,D,20211229,000000,30.4337,32.2714,30.4337,31.7516,1624.128910324,0
+AUBN.US,D,20211230,000000,30.5491,31.7516,30.4143,30.9632,6904.8680530346,0
+AUBN.US,D,20211231,000000,30.424,31.2706,30.0671,31.0776,9433.3531883454,0
+AUBN.US,D,20220103,000000,30.5006,31.0873,30.5006,30.6257,3199.791751578,0
+AUBN.US,D,20220104,000000,30.8575,31.5401,30.5588,31.2706,5967.5136533619,0
+AUBN.US,D,20220105,000000,31.6362,31.6362,31.3666,31.3666,910.54338274038,0
+AUBN.US,D,20220106,000000,32.7039,32.7039,31.4005,31.4005,2961.5861780638,0
+AUBN.US,D,20220107,000000,31.3763,31.6323,31.3472,31.5489,3265.7881009499,0
+AUBN.US,D,20220110,000000,31.5586,31.5586,30.9816,31.2706,1594.2243145149,0
+AUBN.US,D,20220111,000000,31.4626,32.2714,31.2037,31.7991,4422.786600876,0
+AUBN.US,D,20220112,000000,32.4924,32.5215,31.5586,31.7419,5213.7116003798,0
+AUBN.US,D,20220113,000000,32.1075,32.1317,31.3181,31.8476,3205.9789093317,0
+AUBN.US,D,20220114,000000,32.0396,32.6651,32.0396,32.6651,1358.0811269185,0
+AUBN.US,D,20220118,000000,32.7039,32.7136,32.4732,32.6651,2736.7861130158,0
+AUBN.US,D,20220119,000000,32.7756,32.7756,32.2617,32.6747,818.76720939509,0
+AUBN.US,D,20220120,000000,32.4886,32.5303,32.4886,32.5215,768.23875440723,0
+AUBN.US,D,20220121,000000,32.2326,32.4246,31.8282,32.4246,1379.7361790562,0
+AUBN.US,D,20220124,000000,32.9724,32.9724,32.1841,32.5691,1916.9877106618,0
+AUBN.US,D,20220125,000000,32.5448,32.5691,32.1075,32.5691,1317.86460152,0
+AUBN.US,D,20220126,000000,32.0406,32.5167,32.0406,32.2326,1579.7876130898,0
+AUBN.US,D,20220127,000000,31.7516,32.3286,31.7516,32.3286,1049.7544321967,0
+AUBN.US,D,20220128,000000,32.4732,32.6175,32.3771,32.5545,1372.5178283436,0
+AUBN.US,D,20220131,000000,32.7426,32.7426,32.4866,32.4866,1690.1252596959,0
+AUBN.US,D,20220201,000000,31.9436,32.5691,31.8476,31.8476,2000.5143403356,0
+AUBN.US,D,20220202,000000,32.2326,32.4343,32.2326,32.4246,989.94524057844,0
+AUBN.US,D,20220203,000000,31.8961,32.2229,31.8961,32.2229,759.98921073574,0
+AUBN.US,D,20220204,000000,32.0561,32.2035,32.0561,32.2035,1167.3104295154,0
+AUBN.US,D,20220207,000000,32.1501,32.2714,32.0115,32.1366,1313.7398296843,0
+AUBN.US,D,20220208,000000,32.2946,32.6554,32.2946,32.6175,2390.3052788134,0
+AUBN.US,D,20220209,000000,32.4246,32.4246,32.4246,32.4246,261.92301156971,0
+AUBN.US,D,20220210,000000,32.4246,32.4537,32.0978,32.444,1023.9746082233,0
+AUBN.US,D,20220211,000000,32.5118,32.5118,32.4732,32.5118,1009.5379067982,0
+AUBN.US,D,20220214,000000,32.2424,32.4343,32.0978,32.0978,1966.4849726907,0
+AUBN.US,D,20220215,000000,31.9921,32.6078,31.9921,32.4634,3152.356875467,0
+AUBN.US,D,20220216,000000,32.059,32.3577,32.0493,32.1172,2962.6173710228,0
+AUBN.US,D,20220217,000000,31.7516,31.831,30.9816,31.4151,9089.9659330197,0
+AUBN.US,D,20220222,000000,31.2706,31.2706,31.0776,31.2706,1069.3470984165,0
+AUBN.US,D,20220223,000000,31.0204,31.0679,30.5006,31.0679,6364.5229425522,0
+AUBN.US,D,20220224,000000,30.8507,30.9816,30.837,30.9816,2300.591491386,0
+AUBN.US,D,20220225,000000,30.9816,30.9816,30.9816,30.9816,1710.7491188746,0
+AUBN.US,D,20220228,000000,30.8759,31.193,30.8759,31.193,955.91587293356,0
+AUBN.US,D,20220301,000000,30.8856,31.2221,30.6741,30.7023,3029.6449133536,0
+AUBN.US,D,20220302,000000,30.9816,30.9816,30.9816,30.9816,641.40202045812,0
+AUBN.US,D,20220303,000000,30.8517,30.8517,30.5491,30.5491,14597.567526696,0
+AUBN.US,D,20220304,000000,31.3666,32.0784,31.3666,31.4771,1558.1325609521,0
+AUBN.US,D,20220307,000000,31.2706,31.2706,31.2706,31.2706,581.59282883984,0
+AUBN.US,D,20220308,000000,32.0396,32.5884,31.7516,32.5884,1288.9911986698,0
+AUBN.US,D,20220309,000000,31.672,31.8272,31.672,31.7109,664.08826555471,0
+AUBN.US,D,20220310,000000,31.9824,31.9824,31.9824,31.9824,358.85514970968,0
+AUBN.US,D,20220311,000000,31.9533,31.9533,31.9243,31.9243,586.74879363451,0
+AUBN.US,D,20220314,000000,32.3412,32.3412,31.4005,31.4005,4566.122422168,0
+AUBN.US,D,20220315,000000,32.3024,32.3024,31.5653,32.2151,3205.9789093317,0
+AUBN.US,D,20220316,000000,31.672,31.672,31.672,31.672,445.47535826029,0
+AUBN.US,D,20220317,000000,32.3799,32.3799,31.6139,31.7691,8199.0152164991,0
+AUBN.US,D,20220318,000000,31.9921,31.9921,31.449,31.7594,4232.0159034729,0
+AUBN.US,D,20220321,000000,31.9921,32.8649,31.3811,31.8369,6751.2203021532,0
+AUBN.US,D,20220322,000000,31.7109,31.9727,31.7109,31.9145,1589.0683497202,0
+AUBN.US,D,20220323,000000,31.226,32.5545,31.226,31.8078,1404.4848100706,0
+AUBN.US,D,20220324,000000,32.3411,33.6019,31.9533,32.4479,11320.436303199,0
+AUBN.US,D,20220325,000000,32.4963,35.9875,32.4963,33.4467,22700.681798015,0
+AUBN.US,D,20220328,000000,33.1655,34.368,33.1557,33.2915,12650.675220226,0
+AUBN.US,D,20220329,000000,33.4273,34.5619,33.0781,33.0781,10206.747907548,0
+AUBN.US,D,20220330,000000,33.5049,33.5049,32.0794,32.6321,12623.864203292,0
+AUBN.US,D,20220331,000000,32.1957,32.5254,32.1957,32.2054,3877.2855255989,0
+AUBN.US,D,20220401,000000,32.3896,32.9375,31.8467,31.8467,9709.7129013402,0
+AUBN.US,D,20220404,000000,31.4684,32.4285,31.4684,31.6333,5172.4638820223,0
+AUBN.US,D,20220405,000000,31.3617,33.3594,31.3617,32.5545,11786.535520637,0
+AUBN.US,D,20220406,000000,32.4479,32.8358,31.7884,31.7884,9451.9146616062,0
+AUBN.US,D,20220407,000000,32.2927,32.4672,31.49,32.4672,1792.2133626306,0
+AUBN.US,D,20220411,000000,31.6236,31.9824,31.2841,31.2841,3327.659678486,0
+AUBN.US,D,20220412,000000,31.226,31.226,31.1775,31.1775,764.11398257148,0
+AUBN.US,D,20220413,000000,31.226,31.226,31.226,31.226,1501.4169482106,0
+AUBN.US,D,20220418,000000,31.4871,31.4871,31.4871,31.4871,460.94325264433,0
+AUBN.US,D,20220419,000000,31.6286,31.6286,31.5169,31.5169,2130.4446531615,0
+AUBN.US,D,20220420,000000,31.2454,31.4198,30.6441,30.9723,7598.8609143985,0
+AUBN.US,D,20220421,000000,30.7896,31.129,30.7896,31.129,4208.2984654174,0
+AUBN.US,D,20220422,000000,30.5956,30.8769,30.5956,30.809,931.16724191909,0
+AUBN.US,D,20220425,000000,30.838,30.838,30.838,30.838,351.63679899713,0
+AUBN.US,D,20220426,000000,30.6441,30.6441,30.1818,30.1818,1051.8168181146,0
+AUBN.US,D,20220427,000000,30.2562,30.3435,30.0623,30.0817,1522.0408073893,0
+AUBN.US,D,20220428,000000,30.5471,30.5471,29.8683,30.2028,2280.9988251662,0
+AUBN.US,D,20220429,000000,29.6938,29.9459,29.335,29.6162,2990.459580914,0
+AUBN.US,D,20220502,000000,29.8974,29.8974,29.7616,29.8683,2047.9492164467,0
+AUBN.US,D,20220503,000000,30.3435,30.3435,29.5773,29.5773,1686.0004878602,0
+AUBN.US,D,20220504,000000,29.5127,29.8198,29.5127,29.8198,945.6039433442,0
+AUBN.US,D,20220505,000000,29.3019,29.7713,29.3019,29.684,1399.328845276,0
+AUBN.US,D,20220506,000000,29.7268,30.2078,29.7268,30.1884,3012.1146330517,0
+AUBN.US,D,20220509,000000,29.3933,29.3933,29.3933,29.3933,294.92118625566,0
+AUBN.US,D,20220510,000000,29.4319,29.4805,29.0149,29.4319,2582.1071691754,0
+AUBN.US,D,20220512,000000,29.0925,29.4805,27.25,28.724,5262.1776694498,0
+AUBN.US,D,20220513,000000,29.3253,29.4319,29.0925,29.0925,5517.9135232659,0
+AUBN.US,D,20220516,000000,28.9568,28.9568,27.89,27.89,4988.9115353318,0
+AUBN.US,D,20220517,000000,27.638,29.3059,27.638,29.3059,5633.4071346667,0
+AUBN.US,D,20220519,000000,28.1422,29.2089,27.8803,28.1809,6683.1615668634,0
+AUBN.US,D,20220520,000000,29.2767,29.2864,28.1519,28.1519,6136.6292986274,0
+AUBN.US,D,20220523,000000,28.3264,28.8596,28.2482,28.4525,5513.7887514302,0
+AUBN.US,D,20220524,000000,28.3943,28.753,28.3071,28.5107,5508.6327866355,0
+AUBN.US,D,20220525,000000,28.5107,28.6077,28.5107,28.5107,3044.0816147787,0
+AUBN.US,D,20220527,000000,28.6077,28.6077,28.6077,28.6077,1105.4388519793,0
+AUBN.US,D,20220531,000000,29.1022,29.3738,29.0925,29.3738,2060.3235319538,0
+AUBN.US,D,20220602,000000,28.6989,29.4319,28.6989,29.4319,1235.3691648052,0
+AUBN.US,D,20220603,000000,29.1217,29.1217,29.0828,29.0828,614.59100352578,0
+AUBN.US,D,20220606,000000,29.2343,29.2343,29.2343,29.2343,494.97262028922,0
+AUBN.US,D,20220607,000000,29.3835,29.3835,29.0925,29.0925,767.2075614483,0
+AUBN.US,D,20220608,000000,29.1058,29.334,29.0441,29.1171,2449.0832774727,0
+AUBN.US,D,20220609,000000,29.2929,29.2929,29.2929,29.2929,359.77631129833,0
+AUBN.US,D,20220610,000000,29.6451,29.6451,29.6451,29.6451,634.71900373939,0
+AUBN.US,D,20220613,000000,29.6059,29.6353,28.5494,28.5494,983.25230530965,0
+AUBN.US,D,20220614,000000,28.52,29.0825,28.3536,28.3536,1543.3586081264,0
+AUBN.US,D,20220615,000000,28.9505,28.9505,28.4906,28.4906,358.75421950487,0
+AUBN.US,D,20220616,000000,28.3732,28.5591,28.3732,28.5591,905.5733290066,0
+AUBN.US,D,20220617,000000,29.645,29.645,29.645,29.645,957.70001047312,0
+AUBN.US,D,20220622,000000,28.9113,29.6451,28.9113,29.3516,1739.6002324709,0
+AUBN.US,D,20220623,000000,29.0058,29.6353,28.471,28.4808,8306.540005459,0
+AUBN.US,D,20220624,000000,29.6451,29.6451,28.1481,28.3243,7709.6383980776,0
+AUBN.US,D,20220627,000000,28.882,29.6451,27.4927,27.7176,15109.582982737,0
+AUBN.US,D,20220628,000000,27.6296,28.3732,26.9056,27.5318,17119.015448681,0
+AUBN.US,D,20220629,000000,26.661,27.0229,26.2794,26.8078,9007.6949757733,0
+AUBN.US,D,20220630,000000,26.4164,27.2063,26.0251,26.4556,6994.1741426548,0
+AUBN.US,D,20220701,000000,26.5143,26.9545,26.5143,26.9545,1905.1791030116,0
+AUBN.US,D,20220705,000000,26.7099,26.8468,26.3577,26.8468,1332.8076986734,0
+AUBN.US,D,20220706,000000,26.4849,26.6121,25.9272,26.3186,3640.6909683087,0
+AUBN.US,D,20220707,000000,25.9272,26.7979,25.6338,25.6338,7306.9342314539,0
+AUBN.US,D,20220708,000000,25.9272,25.9272,25.6055,25.8098,3887.0150905328,0
+AUBN.US,D,20220711,000000,26.5436,26.5436,26.5436,26.5436,546.81910950173,0
+AUBN.US,D,20220712,000000,25.9272,26.1718,25.257,25.8196,9944.9531503772,0
+AUBN.US,D,20220713,000000,25.9664,25.9664,25.9272,25.9272,3581.409644288,0
+AUBN.US,D,20220714,000000,25.7022,25.9272,25.575,25.6924,3880.8825397721,0
+AUBN.US,D,20220715,000000,25.4967,25.8783,25.4967,25.8783,1942.9964993697,0
+AUBN.US,D,20220718,000000,25.8294,26.0011,25.7216,25.7216,2652.3282040317,0
+AUBN.US,D,20220719,000000,25.8196,26.3088,25.6826,26.2207,6460.6422264681,0
+AUBN.US,D,20220720,000000,26.2109,26.4223,25.7315,26.1229,6908.3184320041,0
+AUBN.US,D,20220721,000000,25.9272,25.9272,25.575,25.575,2649.2619286514,0
+AUBN.US,D,20220722,000000,25.8353,25.9566,25.6337,25.9272,4819.1628061694,0
+AUBN.US,D,20220725,000000,25.9272,25.9272,25.9272,25.9272,461.98549064445,0
+AUBN.US,D,20220726,000000,26.4898,26.4898,26.4898,26.4898,885.13149313738,0
+AUBN.US,D,20220727,000000,26.0936,26.4066,25.5251,26.4066,1332.8076986734,0
+AUBN.US,D,20220728,000000,26.8078,26.8078,26.8078,26.8078,406.79253379755,0
+AUBN.US,D,20220729,000000,26.8078,27.0035,26.6121,26.6121,2684.013049629,0
+AUBN.US,D,20220801,000000,26.2207,26.9545,26.2207,26.7099,3979.0033519443,0
+AUBN.US,D,20220802,000000,26.8078,26.8078,26.6805,26.6805,627.56436118516,0
+AUBN.US,D,20220804,000000,26.5241,26.9056,26.5241,26.7197,4701.6222499214,0
+AUBN.US,D,20220808,000000,26.7099,26.7099,26.5143,26.5143,3393.3447542911,0
+AUBN.US,D,20220809,000000,26.2207,26.2207,26.2207,26.2207,187.04279820339,0
+AUBN.US,D,20220810,000000,26.3773,28.0797,26.3773,27.884,6195.9204519616,0
+AUBN.US,D,20220811,000000,27.8546,28.2753,27.4927,27.6883,6921.6056253191,0
+AUBN.US,D,20220812,000000,27.7079,27.9819,27.3948,27.3949,3415.8307737472,0
+AUBN.US,D,20220815,000000,27.5905,27.5905,27.5905,27.5905,607.12252531594,0
+AUBN.US,D,20220816,000000,28.3928,28.3928,28.3928,28.3928,236.10320428953,0
+AUBN.US,D,20220817,000000,27.7861,27.8205,27.7861,27.8155,465.05176602483,0
+AUBN.US,D,20220819,000000,27.5807,27.5807,27.5807,27.5807,483.44941830714,0
+AUBN.US,D,20220824,000000,27.7372,27.7372,27.7372,27.7372,267.78804988683,0
+AUBN.US,D,20220829,000000,27.3948,27.3948,27.3948,27.3948,1113.0579630792,0
+AUBN.US,D,20220830,000000,26.7394,27.5318,26.7394,27.5318,1973.6592531735,0
+AUBN.US,D,20220831,000000,27.1599,27.3256,26.7393,26.7393,2085.0672586608,0
+AUBN.US,D,20220901,000000,27.2382,27.2382,27.2382,27.2382,365.9088620591,0
+AUBN.US,D,20220906,000000,26.7393,26.7393,26.4164,26.4164,2425.4238258834,0
+AUBN.US,D,20220907,000000,27.1013,27.1013,25.4185,25.4185,1766.1746191009,0
+AUBN.US,D,20220908,000000,25.6013,26.4909,24.9391,25.0647,3971.8018930148,0
+AUBN.US,D,20220909,000000,26.0857,26.2438,25.2059,25.2059,2236.7941888578,0
+AUBN.US,D,20220912,000000,26.0758,26.0758,26.0758,26.0758,1114.8562623796,0
+AUBN.US,D,20220913,000000,26.9852,26.9852,25.6436,25.6436,688.9447501638,0
+AUBN.US,D,20220914,000000,25.2455,25.9473,24.8402,24.8402,3351.6504512374,0
+AUBN.US,D,20220915,000000,25.1071,25.1071,24.4448,24.4448,5427.589698427,0
+AUBN.US,D,20220916,000000,24.4448,25.1565,23.7727,25.1565,4776.0766013558,0
+AUBN.US,D,20220919,000000,24.4745,24.9093,23.7331,23.7331,2392.590799027,0
+AUBN.US,D,20220920,000000,24.168,24.2175,23.832,24.0198,1674.307726169,0
+AUBN.US,D,20220921,000000,24.2669,24.4646,24.2669,24.4646,2985.4272507098,0
+AUBN.US,D,20220922,000000,24.6129,24.86,23.7331,24.5634,2873.132291432,0
+AUBN.US,D,20220923,000000,24.2175,24.5634,23.7727,23.7727,1358.6678406314,0
+AUBN.US,D,20220926,000000,23.8221,23.9704,23.7232,23.9704,3153.3638564766,0
+AUBN.US,D,20220927,000000,24.603,24.6506,24.514,24.514,1259.524543251,0
+AUBN.US,D,20220928,000000,24.1779,24.86,23.2191,23.2784,8972.4684129262,0
+AUBN.US,D,20220929,000000,23.3279,23.8419,22.7348,23.0288,2116.4058991816,0
+AUBN.US,D,20220930,000000,23.229,23.229,22.6871,22.7545,2384.4974686286,0
+AUBN.US,D,20221003,000000,23.229,23.4643,22.7358,22.9819,3407.2920977264,0
+AUBN.US,D,20221004,000000,22.7941,23.1203,22.2504,22.29,7028.0457847106,0
+AUBN.US,D,20221005,000000,21.6475,22.3789,21.6475,22.3789,704.1197446608,0
+AUBN.US,D,20221006,000000,22.2774,22.2774,22.2774,22.2774,948.9429892124,0
+AUBN.US,D,20221007,000000,22.7348,22.7348,22.2405,22.4877,2369.3224741316,0
+AUBN.US,D,20221011,000000,22.2405,22.6359,21.5191,21.8155,7587.4972485,0
+AUBN.US,D,20221012,000000,22.2208,22.2208,21.8155,22.1911,1771.4276909498,0
+AUBN.US,D,20221013,000000,21.5191,22.6639,21.5191,21.944,4245.9634602606,0
+AUBN.US,D,20221014,000000,22.8079,23.0708,22.6557,23.0363,5483.231344916,0
+AUBN.US,D,20221018,000000,23.1302,23.575,23.1302,23.4761,1998.040942105,0
+AUBN.US,D,20221019,000000,23.7232,24.4251,23.7232,24.4251,1159.3695795708,0
+AUBN.US,D,20221020,000000,23.1895,24.0198,23.1895,24.0099,1616.6427470804,0
+AUBN.US,D,20221021,000000,24.0197,24.0197,24.0197,24.0197,375.3281972258,0
+AUBN.US,D,20221024,000000,23.9704,23.9704,23.9704,23.9704,116.341624477,0
+AUBN.US,D,20221026,000000,23.7231,23.7231,23.7231,23.7231,593.8481179826,0
+AUBN.US,D,20221027,000000,23.7232,23.7232,23.7232,23.7232,1087.541272285,0
+AUBN.US,D,20221031,000000,23.3773,23.3773,23.229,23.229,606.99977988,0
+AUBN.US,D,20221102,000000,22.8435,23.4366,22.8435,23.3377,2728.4640105606,0
+AUBN.US,D,20221103,000000,22.5352,22.6656,22.5352,22.6656,1321.2361875388,0
+AUBN.US,D,20221104,000000,22.5173,23.3872,22.5173,22.883,4404.7950693292,0
+AUBN.US,D,20221107,000000,22.9325,23.0313,22.9325,23.0313,927.6979969166,0
+AUBN.US,D,20221108,000000,23.229,23.229,23.229,23.229,1135.0895883756,0
+AUBN.US,D,20221109,000000,23.229,23.229,23.229,23.229,979.2929782064,0
+AUBN.US,D,20221110,000000,22.5766,23.5946,22.5766,23.2191,1369.7961699292,0
+AUBN.US,D,20221111,000000,23.5848,23.5848,22.7842,22.7941,688.9447501638,0
+AUBN.US,D,20221114,000000,23.1302,23.1302,23.1302,23.1302,193.2282632618,0
+AUBN.US,D,20221117,000000,22.8336,22.8336,22.8336,22.8336,1156.3345806714,0
+AUBN.US,D,20221118,000000,22.5371,22.5371,22.5371,22.5371,403.6548536202,0
+AUBN.US,D,20221122,000000,22.7443,23.1895,22.2504,22.3108,3000.6022452068,0
+AUBN.US,D,20221128,000000,22.201,22.201,21.8946,21.9906,769.8780541478,0
+AUBN.US,D,20221129,000000,22.628,22.628,22.626,22.626,913.5346687194,0
+AUBN.US,D,20221130,000000,22.1417,22.9621,22.1417,22.2504,1540.7677745954,0
+AUBN.US,D,20221201,000000,22.8089,22.8336,22.2603,22.2603,602.9531146808,0
+AUBN.US,D,20221205,000000,23.1714,23.1714,22.4153,22.4153,1141.1595861744,0
+AUBN.US,D,20221206,000000,22.9127,22.9423,22.5865,22.5914,1893.8393132256,0
+AUBN.US,D,20221207,000000,22.7743,23.1894,22.715,22.715,1011.6662998,0
+AUBN.US,D,20221208,000000,22.84,23.01,22.71,23.01,1016,0
+AUBN.US,D,20221209,000000,22.97,22.97,22.5318,22.6511,1487,0
+AUBN.US,D,20221213,000000,22.6,22.75,22.55,22.75,682,0
+AUBN.US,D,20221214,000000,22.718,23.46,22.58,22.58,624,0
+AUBN.US,D,20221215,000000,22.906,22.906,22.58,22.58,408,0
+AUBN.US,D,20221216,000000,22.8855,23.42,22.85,23.42,5891,0
+AUBN.US,D,20221219,000000,22.53,22.53,22.53,22.53,1052,0
+AUBN.US,D,20221221,000000,22.55,22.58,22.55,22.58,383,0
+AUBN.US,D,20221222,000000,23.328,23.46,23.0254,23.44,1047,0
+AUBN.US,D,20221223,000000,23.42,23.42,22.8857,23.3056,909,0
+AUBN.US,D,20221227,000000,23.47,23.89,23.2724,23.7,4077,0
+AUBN.US,D,20221228,000000,23.81,24.775,22.65,24.7,4131,0
+AUBN.US,D,20221229,000000,24.33,24.98,22.75,22.8,11595,0
+AUBN.US,D,20221230,000000,22.8,23,22.45,23,3157,0
+AUBN.US,D,20230103,000000,22.61,22.61,22.501,22.55,1795,0
+AUBN.US,D,20230104,000000,23.6399,23.6399,23,23,536,0
+AUBN.US,D,20230117,000000,23,23.02,22.51,23.02,2534,0
+AUBN.US,D,20230119,000000,23.05,23.05,23.05,23.05,183,0
+AUBN.US,D,20230123,000000,23.02,23.1,22.7,22.7,1190,0
+AUBN.US,D,20230124,000000,23.34,23.74,23.01,23.52,2912,0
+AUBN.US,D,20230125,000000,23.788,24.28,23.5,24.24,1201,0
+AUBN.US,D,20230127,000000,23.65,24.3,23.44,23.85,3544,0
+AUBN.US,D,20230130,000000,24.3,24.3,23.76,23.76,1134,0
+AUBN.US,D,20230131,000000,24.1,24.28,24.1,24.28,815,0
+AUBN.US,D,20230202,000000,24.0046,24.28,24.0046,24.25,1667,0
+AUBN.US,D,20230203,000000,24.04,24.49,23.62,23.62,999,0
+AUBN.US,D,20230206,000000,24.5,24.5,24.49,24.5,1647,0
+AUBN.US,D,20230207,000000,24.31,24.5,24.31,24.5,1116,0
+AUBN.US,D,20230209,000000,24.6,24.6,24.459,24.459,735,0
+AUBN.US,D,20230210,000000,23.734,24.3,23.734,24,2182,0
+AUBN.US,D,20230213,000000,23.7,23.8,23.5,23.8,2081,0
+AUBN.US,D,20230214,000000,24,24,23.985,23.985,745,0
+AUBN.US,D,20230215,000000,23.9,24,23.9,23.9,950,0
+AUBN.US,D,20230216,000000,23.8,23.8,23.8,23.8,565,0
+AUBN.US,D,20230217,000000,23.54,24.15,23.54,24.15,603,0
+AUBN.US,D,20230221,000000,24.19,24.19,24.16,24.16,1040,0
+AUBN.US,D,20230222,000000,24.4,24.4,24.3999,24.3999,877,0
+AUBN.US,D,20230223,000000,24,24,24,24,856,0
+AUBN.US,D,20230224,000000,23.872,24.15,23.872,24.15,1492,0
+AUBN.US,D,20230227,000000,23.9001,24.28,23.9,24.28,575,0
+AUBN.US,D,20230301,000000,24.35,24.35,23.9,23.9,1275,0
+AUBN.US,D,20230302,000000,24.27,24.27,24.27,24.27,154,0
+AUBN.US,D,20230306,000000,24.37,24.37,24.264,24.264,574,0
+AUBN.US,D,20230307,000000,24.37,24.37,24.37,24.37,315,0
+AUBN.US,D,20230309,000000,23.65,24.15,23.65,23.93,1449,0
+AUBN.US,D,20230310,000000,23.815,23.98,23.815,23.82,4959,0
+AUBN.US,D,20230313,000000,23.63,23.63,23.16,23.47,1837,0
+AUBN.US,D,20230314,000000,23.85,23.85,22.99,22.99,1675,0
+AUBN.US,D,20230315,000000,23.59,23.59,23.2,23.24,777,0
+AUBN.US,D,20230316,000000,23.2001,23.712,23.2,23.57,799,0
+AUBN.US,D,20230317,000000,23.2,23.2,22.55,22.55,5987,0
+AUBN.US,D,20230320,000000,22.94,23.44,22.94,23.24,969,0
+AUBN.US,D,20230321,000000,23.225,23.43,23.225,23.43,452,0
+AUBN.US,D,20230322,000000,22.65,23.24,22.46,23.14,1840,0
+AUBN.US,D,20230323,000000,23.2691,23.34,23.2691,23.34,1040,0
+AUBN.US,D,20230324,000000,22.5101,23.17,22.5101,23.17,875,0
+AUBN.US,D,20230327,000000,23.14,23.2,23.14,23.2,1128,0
+AUBN.US,D,20230328,000000,23.38,24.4,23.38,23.65,1765,0
+AUBN.US,D,20230329,000000,23.4,23.67,23.4,23.67,377,0
+AUBN.US,D,20230330,000000,22.85,23.6,22.75,23.6,1375,0
+AUBN.US,D,20230331,000000,22.62,23.3,22.62,22.66,1667,0
+AUBN.US,D,20230403,000000,22.8,23.89,22.8,23.89,1630,0
+AUBN.US,D,20230404,000000,23.02,24.4,23.02,24.2,3110,0
+AUBN.US,D,20230405,000000,24.3152,24.3152,24.3152,24.3152,483,0
+AUBN.US,D,20230406,000000,24.2,24.2,23.19,23.19,3595,0
+AUBN.US,D,20230410,000000,23.462,23.462,23.462,23.462,173,0
+AUBN.US,D,20230411,000000,23.05,23.11,23.0018,23.11,1774,0
+AUBN.US,D,20230412,000000,23.19,23.25,23,23.05,2198,0
+AUBN.US,D,20230413,000000,23,23,22.75,22.75,1915,0
+AUBN.US,D,20230414,000000,22.83,22.83,22.75,22.75,366,0
+AUBN.US,D,20230417,000000,22.42,24.1504,22.1101,22.1101,678,0
+AUBN.US,D,20230418,000000,22.11,23.75,22.11,23.75,548,0
+AUBN.US,D,20230424,000000,22.89,22.89,22.89,22.89,360,0
+AUBN.US,D,20230425,000000,22.12,22.6,22.12,22.4,582,0
+AUBN.US,D,20230426,000000,22.99,22.99,22.99,22.99,1114,0
+AUBN.US,D,20230427,000000,22.94,22.94,22.8828,22.8828,673,0
+AUBN.US,D,20230428,000000,22.5,22.73,22.5,22.5,1736,0
+AUBN.US,D,20230501,000000,22.53,22.6716,22.2965,22.2965,1481,0
+AUBN.US,D,20230502,000000,22.25,22.75,21.8,22,4734,0
+AUBN.US,D,20230503,000000,21.81,22.1,21.8,22.1,1573,0
+AUBN.US,D,20230504,000000,22.1,22.16,22.1,22.15,1622,0
+AUBN.US,D,20230505,000000,22.25,22.25,21.94,21.94,888,0
+AUBN.US,D,20230508,000000,21.9,21.9,21.9,21.9,491,0
+AUBN.US,D,20230509,000000,21.83,21.85,21.37,21.72,3214,0
+AUBN.US,D,20230510,000000,21.23,21.49,21.23,21.25,4264,0
+AUBN.US,D,20230511,000000,22.22,22.22,21.2948,21.2948,361,0
+AUBN.US,D,20230512,000000,21,21.3,21,21.3,1717,0
+AUBN.US,D,20230515,000000,21.3501,21.3501,21.3501,21.3501,313,0
+AUBN.US,D,20230516,000000,21.78,21.79,21.78,21.78,1497,0
+AUBN.US,D,20230517,000000,21.35,22.21,21.35,21.78,3709,0
+AUBN.US,D,20230519,000000,20.78,21.9999,20.5,20.9,4513,0
+AUBN.US,D,20230523,000000,20.88,21.1,20.72,21.1,3404,0
+AUBN.US,D,20230525,000000,21.2,21.2,21,21,586,0
+AUBN.US,D,20230526,000000,20.75,21.37,20.75,21.37,540,0
+AUBN.US,D,20230530,000000,21.5,22,21.5,22,2433,0
+AUBN.US,D,20230531,000000,22.03,22.25,21.5,22.24,7929,0
+AUBN.US,D,20230601,000000,22.38,22.5,22.38,22.5,917,0
+AUBN.US,D,20230602,000000,21.9,22.54,21.9,22.54,998,0
+AUBN.US,D,20230605,000000,22,22.93,21.79,21.79,1624,0
+AUBN.US,D,20230606,000000,21.06,21.9,21.06,21.9,648,0
+AUBN.US,D,20230607,000000,21,21.6,20.95,21.55,3485,0
+AUBN.US,D,20230608,000000,21.01,21.37,20.5324,21,6222,0
+AUBN.US,D,20230609,000000,21.5163,21.56,21.1001,21.56,2576,0
+AUBN.US,D,20230612,000000,21.36,21.56,21.01,21.01,2068,0
+AUBN.US,D,20230613,000000,21.8646,21.8646,21.01,21.01,1734,0
+AUBN.US,D,20230614,000000,21.01,21.01,20.38,20.4,12621,0
+AUBN.US,D,20230615,000000,20.75,20.8099,19.98,19.98,14215,0
+AUBN.US,D,20230616,000000,20.2,20.2,18.8,18.8,21909,0
+AUBN.US,D,20230620,000000,19.9899,19.9899,19.151,19.2,24769,0
+AUBN.US,D,20230621,000000,19.8,19.8,19.11,19.11,28676,0
+AUBN.US,D,20230622,000000,19.19,19.69,19.02,19.69,3208,0
+AUBN.US,D,20230623,000000,19.57,20.17,19.243,20.17,5839,0
+AUBN.US,D,20230626,000000,20.01,21.07,20,20.63,3074,0
+AUBN.US,D,20230627,000000,21.4681,21.59,20.62,20.62,1281,0
+AUBN.US,D,20230628,000000,20.62,21.6,20.62,21.6,4007,0
+AUBN.US,D,20230629,000000,21,22.19,21,22.1,4955,0
+AUBN.US,D,20230630,000000,22.2,22.44,21.26,21.26,5427,0
+AUBN.US,D,20230703,000000,22,22,20.56,21.07,4369,0
+AUBN.US,D,20230705,000000,20.99,22,20.99,22,3456,0
+AUBN.US,D,20230706,000000,21.43,21.57,21.43,21.57,1711,0
+AUBN.US,D,20230707,000000,21.78,21.78,21.78,21.78,276,0
+AUBN.US,D,20230710,000000,21.53,22.2299,21.53,22.2299,620,0
+AUBN.US,D,20230711,000000,21.52,21.61,21.52,21.61,409,0
+AUBN.US,D,20230712,000000,22,22.39,22,22,2221,0
+AUBN.US,D,20230713,000000,21.35,21.35,21.25,21.32,1714,0
+AUBN.US,D,20230714,000000,21.5732,22.29,21.5075,21.5075,656,0
+AUBN.US,D,20230718,000000,21.1,21.5,21.1,21.5,1245,0
+AUBN.US,D,20230719,000000,21.31,21.31,21.31,21.31,251,0
+AUBN.US,D,20230720,000000,21.41,21.56,21.2,21.55,2665,0
+AUBN.US,D,20230721,000000,21.59,21.59,21.31,21.31,1150,0
+AUBN.US,D,20230724,000000,21.17,21.17,21.17,21.17,379,0
+AUBN.US,D,20230725,000000,21.19,22.01,21.19,22.01,2203,0
+AUBN.US,D,20230726,000000,21.54,22.05,21.54,21.55,5089,0
+AUBN.US,D,20230727,000000,21.7,21.89,21.7,21.88,1747,0
+AUBN.US,D,20230728,000000,21.25,21.7,21.25,21.6169,2179,0
+AUBN.US,D,20230731,000000,21.5,22.2,21.5,22.2,2023,0
+AUBN.US,D,20230801,000000,21.5,22.6063,21.5,22.4,1744,0
+AUBN.US,D,20230802,000000,21.7,21.7,21.5601,21.5601,863,0
+AUBN.US,D,20230803,000000,21.76,22.41,21.76,22.41,3304,0
+AUBN.US,D,20230804,000000,21.71,22.372,21.71,22,5846,0
+AUBN.US,D,20230807,000000,22,22,22,22,2746,0
+AUBN.US,D,20230808,000000,21.62,22.3871,21.62,21.995,1183,0
+AUBN.US,D,20230809,000000,21.66,22.25,21.66,22.25,411,0
+AUBN.US,D,20230810,000000,21.76,22.3765,21.76,22.01,2119,0
+AUBN.US,D,20230815,000000,22,22.41,22,22.15,2188,0
+AUBN.US,D,20230816,000000,21.81,22.242,21.81,22.16,1998,0
+AUBN.US,D,20230817,000000,22.5,22.5,22.17,22.17,751,0
+AUBN.US,D,20230818,000000,22.76,23.2,22.18,22.8,7547,0
+AUBN.US,D,20230822,000000,22.35,22.75,22.17,22.75,2161,0
+AUBN.US,D,20230823,000000,22.3,22.3,21.87,21.87,1476,0
+AUBN.US,D,20230824,000000,22.375,22.375,22.2,22.2,1581,0
+AUBN.US,D,20230825,000000,22.3,22.3,22.26,22.26,902,0
+AUBN.US,D,20230829,000000,22.25,22.25,21.7,21.71,1863,0
+AUBN.US,D,20230830,000000,22,22.22,22,22,1283,0
+AUBN.US,D,20230831,000000,22.22,22.5,22,22.01,2351,0
+AUBN.US,D,20230901,000000,22.79,22.79,21.74,21.74,777,0
+AUBN.US,D,20230907,000000,21.55,22.105,21.55,22,994,0
+AUBN.US,D,20230911,000000,21.55,21.9,21.4732,21.9,1697,0
+AUBN.US,D,20230912,000000,21.41,21.89,21.06,21.4,21741,0
+AUBN.US,D,20230913,000000,21.55,21.55,21.09,21.09,948,0
+AUBN.US,D,20230914,000000,21.1,21.175,20.98,21.02,2035,0
+AUBN.US,D,20230915,000000,20.71,21.47,20.65,21.47,11482,0
+AUBN.US,D,20230918,000000,20.9225,21.01,20.53,21,4272,0
+AUBN.US,D,20230919,000000,20.82,21.19,20.8,20.85,607,0
+AUBN.US,D,20230920,000000,21.23,21.5,21.11,21.2,4356,0
+AUBN.US,D,20230921,000000,21.2,21.97,21.03,21.03,2754,0
+AUBN.US,D,20230922,000000,20.97,21.39,20.97,21.39,1860,0
+AUBN.US,D,20230925,000000,21.49,21.96,21.49,21.96,669,0
+AUBN.US,D,20230926,000000,20.81,21.94,20.81,21.8,5691,0
+AUBN.US,D,20230927,000000,21.35,21.8,20.8101,21.8,2323,0
+AUBN.US,D,20230928,000000,21.36,21.63,21.36,21.5,696,0
+AUBN.US,D,20231002,000000,21.5,21.5,21.5,21.5,290,0
+AUBN.US,D,20231003,000000,21.35,21.99,21.35,21.99,379,0
+AUBN.US,D,20231005,000000,21.42,21.6,21.4,21.4,2584,0
+AUBN.US,D,20231006,000000,21.51,21.51,21.01,21.49,961,0
+AUBN.US,D,20231011,000000,21.12,21.12,21.12,21.12,131,0
+AUBN.US,D,20231016,000000,21.25,22,21.15,21.36,3939,0
+AUBN.US,D,20231017,000000,21.5,21.5,21.2,21.2,1516,0
+AUBN.US,D,20231018,000000,21.31,21.31,21.2,21.2,949,0
+AUBN.US,D,20231019,000000,21.5,21.5,21.31,21.31,1177,0
+AUBN.US,D,20231024,000000,21.944,21.944,21.944,21.944,475,0
+AUBN.US,D,20231025,000000,21.42,21.76,21.42,21.76,451,0
+AUBN.US,D,20231026,000000,21.5,21.5,21.1,21.1,2170,0
+AUBN.US,D,20231031,000000,21.3551,21.3551,20.81,20.81,654,0
+AUBN.US,D,20231101,000000,20.6101,21,20.6101,21,1519,0
+AUBN.US,D,20231102,000000,21,21,20.81,20.81,2580,0
+AUBN.US,D,20231103,000000,20.76,21.02,20.76,21.02,1012,0
+AUBN.US,D,20231106,000000,21,21,20.75,20.75,2879,0
+AUBN.US,D,20231107,000000,20.83,20.83,20.83,20.83,691,0
+AUBN.US,D,20231109,000000,20.35,20.35,20.35,20.35,1061,0
+AUBN.US,D,20231110,000000,20.529,20.529,20.529,20.529,732,0
+AUBN.US,D,20231113,000000,20.31,20.8,20.29,20.8,747,0
+AUBN.US,D,20231114,000000,20.64,21,20.4,20.8737,2738,0
+AUBN.US,D,20231115,000000,20.43,20.78,20.43,20.78,2337,0
+AUBN.US,D,20231116,000000,20.5,20.85,20.5,20.85,817,0
+AUBN.US,D,20231117,000000,20.89,20.89,20.89,20.89,755,0
+AUBN.US,D,20231120,000000,21.004,21.004,21.004,21.004,764,0
+AUBN.US,D,20231121,000000,20.59,21,20.5,20.5,2892,0
+AUBN.US,D,20231122,000000,20.37,20.37,20.37,20.37,455,0
+AUBN.US,D,20231127,000000,20.57,21,20.505,20.63,5334,0
+AUBN.US,D,20231128,000000,20.875,21,20.875,21,853,0
+AUBN.US,D,20231129,000000,21.15,21.15,20.9,21.01,3942,0
+AUBN.US,D,20231130,000000,21.49,22.2499,21.24,21.24,5619,0
+AUBN.US,D,20231201,000000,21.24,21.54,20.98,20.98,2027,0
+AUBN.US,D,20231204,000000,21,21,20.6,20.6,2367,0
+AUBN.US,D,20231205,000000,20.85,21,20.81,20.9,2020,0
+AUBN.US,D,20231206,000000,21.05,21.24,21,21,956,0
+AUBN.US,D,20231207,000000,21.05,21.05,20.61,20.8,1404,0
+AUBN.US,D,20231208,000000,20.79,21.244,20.25,20.5,3543,0
+AUBN.US,D,20231211,000000,20.27,20.635,20.27,20.635,915,0
+AUBN.US,D,20231212,000000,20.5474,20.5474,20.06,20.06,3375,0
+AUBN.US,D,20231213,000000,20.19,20.19,19.1,19.72,8197,0
+AUBN.US,D,20231214,000000,19.95,20.5,19.56,20.2,6461,0
+AUBN.US,D,20231215,000000,20.21,20.21,20.13,20.13,1430,0
+AUBN.US,D,20231218,000000,20.0298,20.0298,20.0298,20.0298,752,0
+AUBN.US,D,20231219,000000,20.22,20.5,20.22,20.45,1479,0
+AUBN.US,D,20231220,000000,20,20.8,19.8,20.75,11762,0
+AUBN.US,D,20231221,000000,20.75,20.99,20.25,20.25,4161,0
+AUBN.US,D,20231222,000000,20.5,20.8,20.25,20.25,1314,0
+AUBN.US,D,20231226,000000,20.55,20.7,20.28,20.6775,6657,0
+AUBN.US,D,20231227,000000,20.9999,21.285,20.1526,21.15,11816,0
+AUBN.US,D,20231228,000000,21.14,21.3,20.78,21.28,3682,0
+AUBN.US,D,20231229,000000,21.0001,21.38,20.51,21.28,5579,0
+AUBN.US,D,20240102,000000,20.67,21.43,20.63,21.03,1910,0
+AUBN.US,D,20240103,000000,20.9,21.25,20.9,21.2357,2472,0
+AUBN.US,D,20240104,000000,21.48,21.75,20.55,21.22,4827,0
+AUBN.US,D,20240105,000000,21.49,21.75,20.5701,21.5,4921,0
+AUBN.US,D,20240108,000000,21.7499,21.7499,20.65,21.55,1812,0
+AUBN.US,D,20240109,000000,21.25,21.2994,21.25,21.299,892,0
+AUBN.US,D,20240110,000000,21.24,21.49,21,21.24,2678,0
+AUBN.US,D,20240111,000000,21.24,21.33,20.685,21.33,1293,0
+AUBN.US,D,20240116,000000,21.18,21.69,20.61,21.26,2549,0
+AUBN.US,D,20240119,000000,21.15,21.5488,20.52,21.5488,7046,0
+AUBN.US,D,20240122,000000,20.88,21.19,20.5101,21.1,7057,0
+AUBN.US,D,20240123,000000,21.05,21.4,20.9,20.9,764,0
+AUBN.US,D,20240124,000000,21.23,21.23,20.28,20.69,4957,0
+AUBN.US,D,20240125,000000,20.9944,20.9944,20.1101,20.51,1274,0
+AUBN.US,D,20240126,000000,20.457,20.457,20.13,20.38,819,0
+AUBN.US,D,20240129,000000,20.45,20.906,20.45,20.906,719,0
+AUBN.US,D,20240130,000000,20.7,21,20.12,20.33,6692,0
+AUBN.US,D,20240131,000000,20.1599,20.44,20.1599,20.44,806,0
+AUBN.US,D,20240201,000000,20.5,20.51,20.5,20.51,1276,0
+AUBN.US,D,20240202,000000,20.75,20.75,20.75,20.75,522,0
+AUBN.US,D,20240205,000000,20.318,20.318,20.318,20.318,560,0
+AUBN.US,D,20240206,000000,20.37,20.9498,20.27,20.9498,935,0
+AUBN.US,D,20240207,000000,20.7,20.7852,20.7,20.7852,493,0
+AUBN.US,D,20240208,000000,20.36,20.36,20.36,20.36,249,0
+AUBN.US,D,20240209,000000,20.24,20.55,20.24,20.5,1265,0
+AUBN.US,D,20240212,000000,20.49,20.69,20.1201,20.35,6132,0
+AUBN.US,D,20240213,000000,20.58,20.8,20.36,20.67,4237,0
+AUBN.US,D,20240214,000000,20,20.74,20,20.74,704,0
+AUBN.US,D,20240215,000000,20.35,21,20.35,20.86,1512,0
+AUBN.US,D,20240216,000000,20.36,21.45,20.36,21.0224,920,0
+AUBN.US,D,20240220,000000,20.79,21.28,20.6,20.7,2043,0
+AUBN.US,D,20240221,000000,20.98,20.98,20.8,20.96,1752,0
+AUBN.US,D,20240222,000000,20.685,20.685,20.685,20.685,130,0
+AUBN.US,D,20240223,000000,20.81,20.94,20.81,20.94,842,0
+AUBN.US,D,20240226,000000,21,21.14,21,21.14,518,0
+AUBN.US,D,20240229,000000,21.1,21.1,21,21.1,919,0
+AUBN.US,D,20240301,000000,21.2011,21.2011,20.75,21.08,1034,0
+AUBN.US,D,20240304,000000,20.37,20.81,20.37,20.55,1893,0
+AUBN.US,D,20240305,000000,20.6069,21.1233,20.06,20.12,5197,0
+AUBN.US,D,20240306,000000,20.48,20.48,20.45,20.45,581,0
+AUBN.US,D,20240307,000000,20.5,20.5,20.5,20.5,687,0
+AUBN.US,D,20240308,000000,20.48,20.48,20.48,20.48,407,0
+AUBN.US,D,20240311,000000,20.2325,20.45,20.13,20.37,3680,0
+AUBN.US,D,20240312,000000,20.01,20.695,19.61,19.79,9152,0
+AUBN.US,D,20240313,000000,19.79,19.79,19.59,19.59,667,0
+AUBN.US,D,20240314,000000,19.31,20.27,19.25,19.26,2305,0
+AUBN.US,D,20240315,000000,19.25,19.79,18.85,19.79,15321,0
+AUBN.US,D,20240318,000000,19.02,20.12,18.8343,19.32,1323,0
+AUBN.US,D,20240319,000000,18.76,19.1818,18.76,18.82,7521,0
+AUBN.US,D,20240320,000000,18.97,18.97,18.61,18.9,1339,0
+AUBN.US,D,20240321,000000,19.24,19.62,19,19,5047,0
+AUBN.US,D,20240322,000000,19.89,19.9746,18.865,19,3725,0
+AUBN.US,D,20240325,000000,19.9369,19.9369,19.25,19.34,1524,0
+AUBN.US,D,20240326,000000,19.65,19.65,19.34,19.34,948,0
+AUBN.US,D,20240327,000000,19.57,19.57,19.32,19.4,3253,0
+AUBN.US,D,20240328,000000,19.5,19.5,19.25,19.275,1346,0
+AUBN.US,D,20240401,000000,19.41,19.42,18.8,18.99,6093,0
+AUBN.US,D,20240402,000000,18.8,18.94,18.8,18.9,1077,0
+AUBN.US,D,20240404,000000,18.95,19.07,18.741,19.05,1491,0
+AUBN.US,D,20240405,000000,19.1,19.1,19.1,19.1,378,0
+AUBN.US,D,20240408,000000,19,19.1,18.78,19.03,4168,0
+AUBN.US,D,20240409,000000,18.8,18.8,18.72,18.8,1900,0
+AUBN.US,D,20240410,000000,19.045,19.045,18.2,18.2,14563,0
+AUBN.US,D,20240411,000000,18.52,18.52,17.75,17.75,7318,0
+AUBN.US,D,20240412,000000,17.98,17.98,17.49,17.62,1961,0
+AUBN.US,D,20240415,000000,17.75,18.05,17.75,17.75,6737,0
+AUBN.US,D,20240416,000000,17.5341,17.77,17.16,17.16,7041,0
+AUBN.US,D,20240417,000000,17.16,17.35,16.8,17,5309,0
+AUBN.US,D,20240418,000000,17.01,17.0709,16.6101,17,5612,0
+AUBN.US,D,20240419,000000,17.04,17.725,16.84,16.84,9723,0
+AUBN.US,D,20240422,000000,16.89,16.93,16.7339,16.93,1436,0
+AUBN.US,D,20240423,000000,16.92,17.2,16.92,17.15,2617,0
+AUBN.US,D,20240424,000000,17.18,17.2,16.995,17.17,1407,0
+AUBN.US,D,20240425,000000,17.1,17.1,17,17,531,0
+AUBN.US,D,20240426,000000,17,18.28,17,17.35,15885,0
+AUBN.US,D,20240429,000000,17.75,18.4,17.62,18.4,4924,0
+AUBN.US,D,20240430,000000,18.16,18.51,17.8,18.51,922,0
+AUBN.US,D,20240501,000000,18.11,18.29,17.86,18.1,2613,0
+AUBN.US,D,20240502,000000,18.15,18.16,18.15,18.1501,1927,0
+AUBN.US,D,20240503,000000,18.71,18.74,18.13,18.22,2701,0
+AUBN.US,D,20240506,000000,18.47,20.9899,18.45,19.02,17239,0
+AUBN.US,D,20240507,000000,19.1,19.4559,18.73,18.73,1471,0
+AUBN.US,D,20240508,000000,19.5,19.5,18.46,19.19,2798,0
+AUBN.US,D,20240509,000000,18.7,19.25,18.7,19.0119,925,0
+AUBN.US,D,20240513,000000,18.66,19.8398,18.66,19.24,16922,0
+AUBN.US,D,20240514,000000,19.7,20.4191,19.2283,19.25,1998,0
+AUBN.US,D,20240515,000000,19.42,19.42,18.9,18.9,2117,0
+AUBN.US,D,20240516,000000,18.56,18.9858,18.56,18.9858,723,0
+AUBN.US,D,20240517,000000,19.3693,19.3693,18.85,18.95,3208,0
+AUBN.US,D,20240520,000000,19.43,19.43,18.41,18.65,6025,0
+AUBN.US,D,20240521,000000,19.0079,19.0079,18.75,18.9163,805,0
+AUBN.US,D,20240522,000000,18.7,18.7,17.86,18.4,3457,0
+AUBN.US,D,20240523,000000,18.81,18.81,18.52,18.63,769,0
+AUBN.US,D,20240524,000000,18.87,18.87,18.87,18.87,442,0
+AUBN.US,D,20240529,000000,19.43,19.43,18.0077,18.52,2385,0
+AUBN.US,D,20240530,000000,19.43,19.43,19.2111,19.2111,1811,0
+AUBN.US,D,20240531,000000,18.0501,19.0104,18.05,18.31,1451,0
+AUBN.US,D,20240603,000000,18.79,18.79,18.78,18.78,704,0
+AUBN.US,D,20240605,000000,18.32,18.7756,18.32,18.538,1916,0
+AUBN.US,D,20240606,000000,18.41,18.79,18.25,18.79,4112,0
+AUBN.US,D,20240607,000000,18.9695,19,18.9695,19,2553,0
+AUBN.US,D,20240610,000000,18.96,18.96,18.55,18.55,594,0
+AUBN.US,D,20240611,000000,18.6,18.79,18.2579,18.79,1997,0
+AUBN.US,D,20240612,000000,18.37,18.7,18.37,18.7,951,0
+AUBN.US,D,20240613,000000,17.8001,18.2,17.8001,18.2,904,0
+AUBN.US,D,20240614,000000,18.3,18.38,18.2383,18.2383,1231,0
+AUBN.US,D,20240617,000000,18.3,18.3,18.3,18.3,2130,0
+AUBN.US,D,20240618,000000,18.11,18.2,17.64,17.64,7757,0
+AUBN.US,D,20240620,000000,17.61,18,17.59,17.59,1045,0
+AUBN.US,D,20240621,000000,17.16,17.79,16.48,16.63,16201,0
+AUBN.US,D,20240624,000000,16.94,18.13,16.83,16.87,20001,0
+AUBN.US,D,20240625,000000,17.14,18.9899,17.1,17.63,18808,0
+AUBN.US,D,20240626,000000,17.53,18.245,17.51,17.95,4238,0
+AUBN.US,D,20240627,000000,18.195,18.195,17.7382,18.07,964,0
+AUBN.US,D,20240628,000000,18.89,18.89,17.6767,18.29,9039,0
+AUBN.US,D,20240701,000000,18.29,18.29,17.5,17.8,5328,0
+AUBN.US,D,20240702,000000,17.75,17.895,17.5,17.6,2608,0
+AUBN.US,D,20240703,000000,17.97,17.97,17.97,17.97,191,0
+AUBN.US,D,20240705,000000,17.53,17.53,17.53,17.53,436,0
+AUBN.US,D,20240708,000000,18.29,18.69,17.91,18.5,5594,0
+AUBN.US,D,20240709,000000,18.8,18.8883,18.8,18.8883,720,0
+AUBN.US,D,20240710,000000,17.7,18.4,17.7,18.4,567,0
+AUBN.US,D,20240711,000000,18.92,18.92,18.92,18.92,280,0
+AUBN.US,D,20240715,000000,17.7245,17.7245,17.7245,17.7245,787,0
+AUBN.US,D,20240716,000000,18.22,19.19,18.22,19.12,3674,0
+AUBN.US,D,20240717,000000,18.1801,18.4,18.1801,18.4,424,0
+AUBN.US,D,20240718,000000,18.6,19.48,18.6,18.72,8943,0
+AUBN.US,D,20240719,000000,18.7709,19.5,18.7709,19.5,4653,0
+AUBN.US,D,20240722,000000,19.49,19.49,19.49,19.49,546,0
+AUBN.US,D,20240723,000000,18.71,19.48,18.71,19.43,1635,0
+AUBN.US,D,20240724,000000,19.5,19.5,18.8356,19.07,948,0
+AUBN.US,D,20240725,000000,18.9,19.0842,18.9,19.0842,1379,0
+AUBN.US,D,20240726,000000,18.8997,19.0836,18.69,18.85,5889,0
+AUBN.US,D,20240729,000000,19.26,19.26,18.5,18.5,2147,0
+AUBN.US,D,20240730,000000,18.85,18.85,18.36,18.36,1304,0
+AUBN.US,D,20240731,000000,18.5,18.61,18.27,18.61,903,0
+AUBN.US,D,20240801,000000,19.38,19.38,19.045,19.14,722,0
+AUBN.US,D,20240802,000000,18.45,18.87,17,17.6,10723,0
+AUBN.US,D,20240805,000000,17.5,18.29,16.75,18,5066,0
+AUBN.US,D,20240806,000000,17.7,17.745,17.5,17.65,4919,0
+AUBN.US,D,20240807,000000,17.77,18.49,17.77,18.49,1834,0
+AUBN.US,D,20240808,000000,18.0288,18.1833,17.19,17.5,13988,0
+AUBN.US,D,20240809,000000,17.62,17.87,17.4,17.8,4411,0
+AUBN.US,D,20240812,000000,18.07,18.1,17.7,17.72,2226,0
+AUBN.US,D,20240813,000000,17.51,18.135,17.5,17.68,6240,0
+AUBN.US,D,20240814,000000,18.13,18.75,17.5501,17.667,8203,0
+AUBN.US,D,20240815,000000,17.51,17.89,17.51,17.89,1957,0
+AUBN.US,D,20240816,000000,17.62,17.7,17.62,17.7,613,0
+AUBN.US,D,20240819,000000,17.98,17.98,17.98,17.98,454,0
+AUBN.US,D,20240820,000000,18,18.34,17.75,18.13,12002,0
+AUBN.US,D,20240821,000000,18.245,18.69,17.95,18.14,10934,0
+AUBN.US,D,20240822,000000,18.6,18.8899,18.31,18.8799,12036,0
+AUBN.US,D,20240823,000000,18.55,19.26,18.55,18.81,5141,0
+AUBN.US,D,20240826,000000,18.615,18.75,18.0001,18.38,5719,0
+AUBN.US,D,20240827,000000,18.52,18.52,17.51,18.2,3056,0
+AUBN.US,D,20240828,000000,18,18.73,18,18.475,2312,0
+AUBN.US,D,20240829,000000,18.4,18.826,18.4,18.5,4436,0
+AUBN.US,D,20240830,000000,18.5423,19.176,18.5,18.59,2260,0
+AUBN.US,D,20240903,000000,18.0739,18.805,18.0739,18.25,10464,0
+AUBN.US,D,20240904,000000,18.84,19.5,18.4,18.96,11095,0
+AUBN.US,D,20240905,000000,19.24,19.79,18.9601,18.9601,6146,0
+AUBN.US,D,20240906,000000,19.76,20,19.1812,19.42,16542,0
+AUBN.US,D,20240909,000000,19.42,20.4499,19.38,20.2687,20551,0
+AUBN.US,D,20240910,000000,19.97,19.97,19.67,19.88,1046,0
+AUBN.US,D,20240911,000000,20.24,20.24,20.17,20.17,1428,0
+AUBN.US,D,20240912,000000,19.56,20,19.56,19.854,1621,0
+AUBN.US,D,20240913,000000,18,19.8,18,19.79,2505,0
+AUBN.US,D,20240916,000000,19.99,20.55,19.915,20.05,8651,0
+AUBN.US,D,20240917,000000,20,20.6153,20,20.18,5647,0
+AUBN.US,D,20240918,000000,20.48,20.59,19.85,19.85,8130,0
+AUBN.US,D,20240919,000000,19.9561,20.56,19.9561,20.56,964,0
+AUBN.US,D,20240920,000000,20.49,21.8,20.49,21.8,5971,0
+AUBN.US,D,20240923,000000,22.04,22.15,21.2828,21.42,2988,0
+AUBN.US,D,20240924,000000,21.39,21.98,21.0001,21.7,4650,0
+AUBN.US,D,20240925,000000,21.54,25,21.54,24.35,19966,0
+AUBN.US,D,20240926,000000,24.25,25.25,23.6158,23.6158,11218,0
+AUBN.US,D,20240927,000000,23.0001,23.44,22.2431,23.28,4911,0
+AUBN.US,D,20240930,000000,22.95,23.7088,22.7101,22.9,3343,0
+AUBN.US,D,20241001,000000,23.245,23.245,21.514,22.28,8979,0
+AUBN.US,D,20241002,000000,21.98,23.06,21.6461,22.1801,26920,0
+AUBN.US,D,20241003,000000,22,22.1001,21.55,21.75,5577,0
+AUBN.US,D,20241004,000000,21.8,22.325,21.3,22.2345,16016,0
+AUBN.US,D,20241007,000000,21.65,21.95,21.65,21.95,1582,0
+AUBN.US,D,20241008,000000,21.56,22.14,21.56,21.8,4660,0
+AUBN.US,D,20241009,000000,21.2916,21.8819,21.0077,21.3,8068,0
+AUBN.US,D,20241010,000000,21.34,22.5496,20.73,20.73,26469,0
+AUBN.US,D,20241011,000000,21,21.65,20.77,20.77,1951,0
+AUBN.US,D,20241014,000000,21.0168,22.39,21.01,21.01,1282,0
+AUBN.US,D,20241015,000000,20.5001,20.96,20.5001,20.66,2963,0
+AUBN.US,D,20241016,000000,20.8,21.5205,20.5,20.69,7355,0
+AUBN.US,D,20241017,000000,20.745,21.5,20.745,21.38,5822,0
+AUBN.US,D,20241018,000000,21.61,21.61,21.1,21.1,2142,0
+AUBN.US,D,20241021,000000,21,21,20.06,20.06,4426,0
+AUBN.US,D,20241022,000000,20.1,20.52,20,20.52,15450,0
+AUBN.US,D,20241023,000000,20.5,20.698,20.35,20.35,2919,0
+AUBN.US,D,20241024,000000,20.8,21.625,20.76,21,5833,0
+AUBN.US,D,20241025,000000,21.0001,21.8,20.62,21.29,10466,0
+AUBN.US,D,20241028,000000,21.17,21.9999,21.17,21.61,1251,0
+AUBN.US,D,20241029,000000,21.51,21.62,21.3,21.6,1465,0
+AUBN.US,D,20241030,000000,21.57,21.7,21.16,21.7,1599,0
+AUBN.US,D,20241031,000000,22,22.18,21.5,21.8189,2837,0
+AUBN.US,D,20241101,000000,22,22,21.69,21.79,1248,0
+AUBN.US,D,20241104,000000,21.28,21.88,21.28,21.88,8052,0
+AUBN.US,D,20241105,000000,21.72,22,21.485,21.8487,8823,0
+AUBN.US,D,20241106,000000,21.99,22.1832,21.9445,22.1832,1621,0
+AUBN.US,D,20241107,000000,21.99,22.355,21.814,22.355,5894,0
+AUBN.US,D,20241108,000000,22.35,22.35,21.58,21.76,3075,0
+AUBN.US,D,20241111,000000,21.1915,22.1,21.1915,22.0165,1333,0
+AUBN.US,D,20241112,000000,21.58,22.51,20.5,21.74,1769,0
+AUBN.US,D,20241113,000000,21.74,21.9259,21.41,21.6,2185,0
+AUBN.US,D,20241114,000000,21.65,22.51,21.42,22,2191,0
+AUBN.US,D,20241115,000000,22.01,22.5,21.5465,22.4585,4202,0
+AUBN.US,D,20241118,000000,21.8499,22.5,21.8,22,2771,0
+AUBN.US,D,20241119,000000,22.0355,22.51,22,22,3544,0
+AUBN.US,D,20241120,000000,22.28,22.95,22.1713,22.8,3602,0
+AUBN.US,D,20241121,000000,22.3101,23.903,22.3101,23.5248,5590,0
+AUBN.US,D,20241122,000000,23.22,23.35,22.4689,23.35,5530,0
+AUBN.US,D,20241125,000000,23.37,23.78,22.91,22.91,3294,0
+AUBN.US,D,20241126,000000,23.77,24,23.66,23.66,1039,0
+AUBN.US,D,20241127,000000,23.4,23.6,23.4,23.6,914,0
+AUBN.US,D,20241129,000000,22.5,23.79,22,23,962,0
+AUBN.US,D,20241202,000000,22.9599,23.76,22.5,22.5,1571,0
+AUBN.US,D,20241203,000000,21.69,22.75,21.69,22.75,3773,0
+AUBN.US,D,20241204,000000,22.777,22.9726,22.7761,22.9726,1894,0
+AUBN.US,D,20241205,000000,22.9999,22.9999,22.9999,22.9999,442,0
+AUBN.US,D,20241206,000000,22.109,23.4,22.109,23.4,8925,0
+AUBN.US,D,20241209,000000,23.6,23.9,23.5,23.8828,2525,0
+AUBN.US,D,20241210,000000,23,23.69,23,23.5,3511,0
+AUBN.US,D,20241211,000000,23.3513,23.3513,23.35,23.35,666,0
+AUBN.US,D,20241212,000000,23.35,23.35,23,23,3309,0
+AUBN.US,D,20241213,000000,22.22,23.65,22.22,23.475,2593,0
+AUBN.US,D,20241216,000000,22.91,23.65,22.91,23.4,2415,0
+AUBN.US,D,20241217,000000,23.45,23.45,23.11,23.2706,1982,0
+AUBN.US,D,20241218,000000,22.26,22.28,22.24,22.24,1740,0
+AUBN.US,D,20241219,000000,22.07,23.765,22.07,23.27,1992,0
+AUBN.US,D,20241220,000000,22.22,23.2,22.22,23.19,3307,0
+AUBN.US,D,20241224,000000,22.26,23.8,22.26,23.8,3505,0
+AUBN.US,D,20241226,000000,23.5,23.94,22.82,23.86,3752,0
+AUBN.US,D,20241227,000000,23.5,25.4,23.5,23.915,12100,0
+AUBN.US,D,20241230,000000,24.52,24.5712,23.95,24.5712,2287,0
+AUBN.US,D,20241231,000000,23.56,24.47,23.26,23.49,13673,0
+AUBN.US,D,20250102,000000,22.5,23.37,22.15,23.37,2780,0
+AUBN.US,D,20250103,000000,22.9,23.17,22.9,23.17,1958,0
+AUBN.US,D,20250106,000000,23.8911,23.8911,22.7,22.7,2560,0
+AUBN.US,D,20250107,000000,22.5,23.045,22.5,23.045,2115,0
+AUBN.US,D,20250108,000000,22.2,23.05,22.2,22.5,1564,0
+AUBN.US,D,20250110,000000,22.95,23,22.6,22.6,3001,0
+AUBN.US,D,20250113,000000,21.99,22.5628,21.6,22.05,2163,0
+AUBN.US,D,20250114,000000,21.52,22.5,21.31,21.5,5903,0
+AUBN.US,D,20250115,000000,21.31,21.99,21.25,21.99,888,0
+AUBN.US,D,20250117,000000,22.44,22.51,22.12,22.465,1453,0
+AUBN.US,D,20250121,000000,22.35,22.85,22.35,22.75,43561,0
+AUBN.US,D,20250122,000000,22.8317,23.15,22.8,22.82,4243,0
+AUBN.US,D,20250123,000000,22.49,22.88,22,22.88,1684,0
+AUBN.US,D,20250124,000000,22.52,22.52,22.27,22.27,1800,0
+AUBN.US,D,20250127,000000,22.11,22.47,21.2,21.6,5007,0
+AUBN.US,D,20250128,000000,21.6,22.45,21.41,21.41,4565,0
+AUBN.US,D,20250129,000000,21.39,21.39,21.39,21.39,1202,0
+AUBN.US,D,20250130,000000,21.22,21.925,21.22,21.925,2901,0
+AUBN.US,D,20250131,000000,21.9999,21.9999,21.09,21.6,1620,0
+AUBN.US,D,20250203,000000,21.1,21.12,20,20.96,8322,0
+AUBN.US,D,20250204,000000,20.84,20.9475,20.5844,20.5844,3631,0
+AUBN.US,D,20250205,000000,20.736,21.45,20.736,21.45,520,0
+AUBN.US,D,20250206,000000,21.63,21.74,21.11,21.11,5488,0
+AUBN.US,D,20250210,000000,21.48,21.49,21.1,21.49,1139,0
+AUBN.US,D,20250211,000000,20.89,21.02,20.89,20.94,4579,0
+AUBN.US,D,20250212,000000,20.56,20.56,20.56,20.56,349,0
+AUBN.US,D,20250213,000000,20.45,20.75,20.45,20.75,1412,0
+AUBN.US,D,20250214,000000,20.7,21.09,20.7,21.09,3694,0
+AUBN.US,D,20250218,000000,20.869,20.869,20.869,20.869,1489,0
+AUBN.US,D,20250219,000000,20.5,21.09,20.5,20.78,4021,0
+AUBN.US,D,20250221,000000,20.45,20.45,20.45,20.45,1195,0
+AUBN.US,D,20250224,000000,21.09,21.09,20.55,20.55,2919,0
+AUBN.US,D,20250225,000000,21.09,21.09,21.06,21.06,1115,0
+AUBN.US,D,20250226,000000,21.34,21.59,21.34,21.59,835,0
+AUBN.US,D,20250227,000000,21.28,21.28,21.28,21.28,552,0
+AUBN.US,D,20250228,000000,21,21.48,21,21.48,4819,0
+AUBN.US,D,20250303,000000,21.35,21.35,21.2208,21.2208,903,0
+AUBN.US,D,20250304,000000,21.2401,21.625,21.01,21.01,1597,0
+AUBN.US,D,20250305,000000,21,21.5,21,21.37,2834,0
+AUBN.US,D,20250306,000000,20.99,21.1557,20.9,20.9,1198,0
+AUBN.US,D,20250307,000000,20.6,21,20.6,21,1124,0
+AUBN.US,D,20250310,000000,20.49,21.48,20.36,20.36,2374,0
+AUBN.US,D,20250313,000000,20.5,21.36,20.5,21.36,827,0
+AUBN.US,D,20250314,000000,20.97,20.97,20.97,20.97,402,0
+AUBN.US,D,20250317,000000,20.72,20.9507,20.72,20.9507,1159,0
+AUBN.US,D,20250318,000000,20.7,20.8,20.7,20.8,762,0
+AUBN.US,D,20250319,000000,20.7,20.7,20.7,20.7,616,0
+AUBN.US,D,20250321,000000,20.65,21.75,20.65,21.75,2730,0
+AUBN.US,D,20250324,000000,21.25,21.56,20.999,21.55,4753,0
+AUBN.US,D,20250325,000000,21.661,21.75,20.72,21.3,6201,0
+AUBN.US,D,20250326,000000,20.8,21.53,20.8,21.35,1672,0
+AUBN.US,D,20250327,000000,21.01,21.7,21.01,21.65,2381,0
+AUBN.US,D,20250328,000000,21.61,21.61,21.61,21.61,371,0
+AUBN.US,D,20250331,000000,21.7,21.7,21.59,21.59,1098,0
+AUBN.US,D,20250401,000000,21.98,21.98,21.98,21.98,484,0
+AUBN.US,D,20250402,000000,21.6,21.67,21.31,21.31,636,0
+AUBN.US,D,20250403,000000,21.3,21.5,21.3,21.49,758,0
+AUBN.US,D,20250404,000000,21.39,21.39,20.4501,21.24,6886,0
+AUBN.US,D,20250407,000000,20.6,20.94,20.3,20.58,7553,0
+AUBN.US,D,20250408,000000,20.95,20.95,20.67,20.67,1663,0
+AUBN.US,D,20250409,000000,20.4,20.4,19.995,20.3,4703,0
+AUBN.US,D,20250410,000000,20.4,20.9125,20.4,20.4,2020,0
+AUBN.US,D,20250411,000000,20.05,20.2,20.05,20.2,1318,0
+AUBN.US,D,20250414,000000,20.1799,20.1799,19.0001,19.98,2879,0
+AUBN.US,D,20250415,000000,19.1,19.6313,19.1,19.5,753,0
+AUBN.US,D,20250416,000000,19.6,19.6,19.6,19.6,297,0
+AUBN.US,D,20250417,000000,19.89,20,19.89,19.94,1976,0
+AUBN.US,D,20250421,000000,20.1799,20.18,19.99,20,762,0
+AUBN.US,D,20250422,000000,19.98,19.98,19.5,19.56,2427,0
+AUBN.US,D,20250423,000000,19.57,19.845,19.5134,19.8202,1532,0
+AUBN.US,D,20250424,000000,19.71,19.7418,19.32,19.48,3037,0
+AUBN.US,D,20250425,000000,19.6,19.9,19.5,19.89,3153,0
+AUBN.US,D,20250428,000000,19.91,19.91,19.9,19.9,875,0
+AUBN.US,D,20250429,000000,19.87,19.8996,19.87,19.8996,892,0
+AUBN.US,D,20250430,000000,19.5878,19.68,19.5878,19.68,728,0
+AUBN.US,D,20250501,000000,19.5905,20.09,19.5905,20.09,1789,0
+AUBN.US,D,20250502,000000,19.815,19.815,19.815,19.815,193,0
+AUBN.US,D,20250505,000000,19.803,19.803,19.7398,19.7398,1025,0
+AUBN.US,D,20250507,000000,20.18,20.18,19.8012,20.05,4307,0
+AUBN.US,D,20250508,000000,19.99,20.22,19.99,20.18,1623,0
+AUBN.US,D,20250512,000000,20.22,20.22,20.22,20.22,795,0
+AUBN.US,D,20250514,000000,20.2,20.2,20.2,20.2,563,0
+AUBN.US,D,20250515,000000,20.7,20.7,20.7,20.7,307,0
+AUBN.US,D,20250516,000000,20.07,20.07,20.07,20.07,1059,0
+AUBN.US,D,20250519,000000,20.07,20.62,20.07,20.62,665,0
+AUBN.US,D,20250521,000000,20.5,20.5,20.5,20.5,241,0
+AUBN.US,D,20250522,000000,20.72,20.97,19.99,19.99,1942,0
+AUBN.US,D,20250523,000000,20.61,20.99,20.5,20.95,1484,0
+AUBN.US,D,20250527,000000,21,21,19.91,20.45,4903,0
+AUBN.US,D,20250530,000000,20.94,20.99,20.39,20.96,1392,0
+AUBN.US,D,20250602,000000,20.97,21.5812,20.75,20.75,6335,0
+AUBN.US,D,20250603,000000,21.11,21.11,20,20.61,9386,0
+AUBN.US,D,20250604,000000,19.9322,21.4398,19.9322,19.9401,1600,0
+AUBN.US,D,20250605,000000,21,21.62,20.71,21.62,1160,0
+AUBN.US,D,20250606,000000,21.55,21.55,21.55,21.55,8760,0
+AUBN.US,D,20250609,000000,22,22,21.65,21.65,1729,0
+AUBN.US,D,20250610,000000,21.995,22.745,21.75,22.0563,7548,0
+AUBN.US,D,20250611,000000,22.21,22.21,21,21.935,2338,0
+AUBN.US,D,20250612,000000,22.3,22.3,22.3,22.3,712,0
+AUBN.US,D,20250613,000000,21.16,21.1701,21.16,21.1701,417,0
+AUBN.US,D,20250616,000000,21.31,21.31,21.31,21.31,335,0
+AUBN.US,D,20250617,000000,21.718,21.718,21.718,21.718,1659,0
+AUBN.US,D,20250620,000000,21.2531,22.93,21.2531,22.93,595,0
+AUBN.US,D,20250623,000000,23,23,21.7,21.7,1435,0
+AUBN.US,D,20250624,000000,22.005,22.5,21.51,22.49,3029,0
+AUBN.US,D,20250625,000000,22.5,24,22.235,24,6187,0
+AUBN.US,D,20250626,000000,24.33,24.76,23.99,24.76,1693,0
+AUBN.US,D,20250627,000000,24.49,25.4,24.49,25.28,3665,0
+AUBN.US,D,20250630,000000,25.3,27.63,25,25,3742,0
+AUBN.US,D,20250702,000000,24.14,24.14,24.14,24.14,445,0
+AUBN.US,D,20250703,000000,24.1,24.1,23.13,23.13,678,0
+AUBN.US,D,20250707,000000,23.68,23.96,23.42,23.96,1766,0
+AUBN.US,D,20250708,000000,24.1,25,24,24.05,6502,0
+AUBN.US,D,20250710,000000,24.9554,24.9554,24.85,24.85,891,0
+AUBN.US,D,20250711,000000,24.85,24.85,24.81,24.82,466,0
+AUBN.US,D,20250714,000000,24.1999,26.64,23.3,25.655,6893,0
+AUBN.US,D,20250715,000000,25.5,25.99,25.48,25.99,1390,0
+AUBN.US,D,20250716,000000,25.95,26.45,25.5,25.5,3297,0
+AUBN.US,D,20250717,000000,26.99,28.97,26.925,27.7,6763,0
+AUBN.US,D,20250718,000000,27.7,28.8999,27.1987,28.47,1381,0
+AUBN.US,D,20250721,000000,27.032,28.4,27.032,28.06,1949,0
+AUBN.US,D,20250722,000000,28.99,29,28,28,3971,0
+AUBN.US,D,20250723,000000,28,28,27.5001,27.5001,1515,0
+AUBN.US,D,20250724,000000,28.34,28.34,28.34,28.34,386,0
+AUBN.US,D,20250728,000000,28.15,28.17,28.15,28.17,1363,0
+AUBN.US,D,20250729,000000,28.1,28.1,27,27.84,4205,0
+AUBN.US,D,20250731,000000,26.62,26.62,26.62,26.62,978,0
+AUBN.US,D,20250801,000000,26.58,26.79,25.41,25.41,4218,0
+AUBN.US,D,20250804,000000,26.55,26.55,26.5,26.5,1052,0
+AUBN.US,D,20250805,000000,25.21,27.11,25.21,26.7,4238,0
+AUBN.US,D,20250806,000000,24.72,27.05,24.72,26.9,1443,0
+AUBN.US,D,20250807,000000,26.55,27.58,26.55,27.5,1359,0
+AUBN.US,D,20250808,000000,27.03,27.03,27,27,698,0
+AUBN.US,D,20250811,000000,24.77,26.5,24.77,26.5,1564,0
+AUBN.US,D,20250812,000000,25.98,26.54,25.96,26.54,1731,0
+AUBN.US,D,20250813,000000,26,26.9,25.76,26.9,1955,0
+AUBN.US,D,20250814,000000,26.24,26.24,25.98,25.98,1711,0
+AUBN.US,D,20250815,000000,25.88,25.88,25.88,25.88,303,0
+AUBN.US,D,20250818,000000,25.395,26.04,24.9901,25.26,3534,0
+AUBN.US,D,20250819,000000,23.16,25.14,23.16,24.55,4234,0
+AUBN.US,D,20250820,000000,24.7,25.12,24.25,24.69,1720,0
+AUBN.US,D,20250821,000000,23.93,23.93,23.93,23.93,297,0
+AUBN.US,D,20250822,000000,24.505,24.56,23.01,24.56,1453,0
+AUBN.US,D,20250826,000000,24.48,24.48,24.48,24.48,1487,0
+AUBN.US,D,20250827,000000,24.99,25.84,24.95,24.95,2290,0
+AUBN.US,D,20250829,000000,26.73,28.59,25.8077,25.8077,857,0
+AUBN.US,D,20250903,000000,27.34,27.34,27.34,27.34,1616,0
+AUBN.US,D,20250904,000000,23.99,26.87,23.99,26.87,1392,0
+AUBN.US,D,20250908,000000,26.875,27.75,26.875,27.75,928,0
+AUBN.US,D,20250909,000000,26,27.75,26,27.194,1640,0
+AUBN.US,D,20250910,000000,24.49,24.49,24.49,24.49,1007,0
+AUBN.US,D,20250911,000000,25.299,25.53,24.3,25.5,1785,0
+AUBN.US,D,20250915,000000,25,25.76,24.75,25.76,2392,0
+AUBN.US,D,20250916,000000,26.49,26.49,25.5,25.5,1701,0
+AUBN.US,D,20250917,000000,25.52,26.27,25.52,25.66,1536,0
+AUBN.US,D,20250918,000000,26.25,26.75,25.66,26.75,1375,0
+AUBN.US,D,20250919,000000,26.75,26.75,26.22,26.22,1359,0
+AUBN.US,D,20250922,000000,26.9,26.9,26.9,26.9,357,0
+AUBN.US,D,20250923,000000,26.86,26.86,26.86,26.86,273,0
+AUBN.US,D,20250924,000000,26.1131,27,26.01,26.97,3410,0
+AUBN.US,D,20250925,000000,27.57,28,26.15,27.44,2115,0
+AUBN.US,D,20250926,000000,25,27.9,25,27.495,3750,0
+AUBN.US,D,20250929,000000,27.5,28.44,27.5,28.44,835,0
+AUBN.US,D,20251001,000000,27.77,27.77,27.77,27.77,593,0
+AUBN.US,D,20251002,000000,27.5,27.5,27.5,27.5,831,0
+AUBN.US,D,20251003,000000,26.5,27.55,25.35,27.55,2505,0
+AUBN.US,D,20251006,000000,26.705,26.705,26.5,26.5,605,0
+AUBN.US,D,20251007,000000,26.14,27,26,27,1608,0
+AUBN.US,D,20251008,000000,25.0001,26.7,25.0001,25.5,1944,0
+AUBN.US,D,20251009,000000,26,26,25.63,25.97,847,0
+AUBN.US,D,20251010,000000,26.5,26.5,25.0001,25.0001,924,0
+AUBN.US,D,20251013,000000,25.65,25.65,25.65,25.65,268,0
+AUBN.US,D,20251015,000000,25.9,25.9,25.7,25.7,682,0
+AUBN.US,D,20251016,000000,26.4,26.9,25.856,26.9,978,0
+AUBN.US,D,20251017,000000,26.06,26.06,26.06,26.06,410,0
+AUBN.US,D,20251024,000000,27,27,25.42,25.42,357,0
+AUBN.US,D,20251027,000000,26.99,26.99,26.99,26.99,463,0
+AUBN.US,D,20251029,000000,26.4,26.4,26.4,26.4,234,0
+AUBN.US,D,20251030,000000,24.5001,26,24,25.66,3624,0
+AUBN.US,D,20251104,000000,25.69,25.89,25.69,25.89,918,0
+AUBN.US,D,20251105,000000,25.702,26.47,25.702,26.47,408,0
+AUBN.US,D,20251106,000000,26.48,26.48,26.48,26.48,438,0
+AUBN.US,D,20251110,000000,25.6,25.6,25.6,25.6,450,0
+AUBN.US,D,20251112,000000,25.5,25.5,25.5,25.5,1152,0
+AUBN.US,D,20251114,000000,25.48,25.48,25.2,25.2,2241,0
+AUBN.US,D,20251117,000000,25.2,25.2,25.2,25.2,419,0
+AUBN.US,D,20251118,000000,24.63,25.3926,24.02,24.4,3719,0
+AUBN.US,D,20251119,000000,24.68,24.885,24.25,24.25,6307,0
+AUBN.US,D,20251120,000000,24.4,25.1544,24,24.4,2688,0
+AUBN.US,D,20251121,000000,24.2046,24.99,24.2046,24.99,3432,0
+AUBN.US,D,20251126,000000,25.535,25.535,24.12,24.12,1246,0
+AUBN.US,D,20251201,000000,24.75,24.75,24.0712,24.0712,537,0
+AUBN.US,D,20251202,000000,25,25.0965,25,25.0965,1136,0
+AUBN.US,D,20251203,000000,24.9911,25.09,24.9911,25.09,730,0
+AUBN.US,D,20251204,000000,24.0001,24.0001,24.0001,24.0001,286,0
+AUBN.US,D,20251205,000000,24.8007,25.4238,24,24.845,804,0
+AUBN.US,D,20251208,000000,24.7,26.04,24.7,25,4512,0
+AUBN.US,D,20251210,000000,26.11,27.23,25.3,27.1,5865,0
+AUBN.US,D,20251211,000000,24.88,24.88,24.88,24.88,1798,0
+AUBN.US,D,20251215,000000,25.75,26.02,25.75,26.02,719,0
+AUBN.US,D,20251216,000000,26.41,26.9425,26.1,26.8347,6318,0
+AUBN.US,D,20251217,000000,26.31,27.25,26.1635,26.68,6426,0
+AUBN.US,D,20251218,000000,26.38,26.99,26.25,26.99,2143,0
+AUBN.US,D,20251219,000000,27.38,27.98,27.05,27.98,1378,0
+AUBN.US,D,20251222,000000,27.5,27.5,26.27,27.2,8896,0
+AUBN.US,D,20251223,000000,27.21,27.21,25.94,25.94,1767,0
+AUBN.US,D,20251224,000000,25.25,27.5,25.25,26.48,2276,0
+AUBN.US,D,20251226,000000,26.88,26.99,26.88,26.95,2446,0
+AUBN.US,D,20251229,000000,27.935,27.935,27.04,27.04,2189,0
+AUBN.US,D,20251230,000000,26.22,26.22,26.22,26.22,954,0
+AUBN.US,D,20251231,000000,26.585,27.895,25.2501,26.95,2780,0
+AUBN.US,D,20260102,000000,26.25,26.25,26.25,26.25,1242,0
+AUBN.US,D,20260105,000000,26.58,26.58,26.495,26.495,649,0
+AUBN.US,D,20260106,000000,26.125,26.125,26.125,26.125,601,0
+AUBN.US,D,20260107,000000,26.0625,26.0625,26.0625,26.0625,817,0
+AUBN.US,D,20260108,000000,26,26.1,25.91,25.91,1372,0
+AUBN.US,D,20260109,000000,25.81,26.375,25.5,25.78,5717,0
+AUBN.US,D,20260112,000000,25.54,26.1465,24.55,24.65,4226,0
+AUBN.US,D,20260113,000000,24.755,24.755,24.1,24.47,1899,0
+AUBN.US,D,20260114,000000,24.1,24.11,23.7,23.95,6717,0
+AUBN.US,D,20260115,000000,25,25.5,24.231,24.31,4320,0
+AUBN.US,D,20260116,000000,24.73,24.73,24.3,24.3,978,0
+AUBN.US,D,20260120,000000,24.5,24.88,24.5,24.88,1290,0
+AUBN.US,D,20260121,000000,24.6,24.66,24.6,24.66,412,0
+AUBN.US,D,20260122,000000,25.5,26.575,25.5,25.88,3580,0
+AUBN.US,D,20260123,000000,26.245,26.345,25,26.245,6195,0
+AUBN.US,D,20260126,000000,25.4,25.4,25.32,25.32,775,0
+AUBN.US,D,20260127,000000,25.99,26.3,25.002,26.25,1118,0
+AUBN.US,D,20260128,000000,25.5,26.28,25.5,26.28,1260,0
+AUBN.US,D,20260129,000000,25.5,25.5,25,25.4,1518,0
+AUBN.US,D,20260130,000000,24.5,24.86,24.5,24.86,1016,0
+AUBN.US,D,20260202,000000,25.02,25.6501,24.51,24.51,4906,0
+AUBN.US,D,20260203,000000,25.655,25.655,25.655,25.655,1095,0
+AUBN.US,D,20260204,000000,25.75,25.94,25.75,25.94,595,0
+AUBN.US,D,20260205,000000,25.8802,25.8802,25.01,25.3,1487,0
+AUBN.US,D,20260209,000000,25.21,25.215,24.6201,24.6201,763,0
+AUBN.US,D,20260210,000000,25.2296,25.2296,25,25,2084,0
+AUBN.US,D,20260211,000000,25,25,25,25,645,0
+AUBN.US,D,20260217,000000,25.8,25.8,25,25,1187,0
diff --git a/daily/us/nasdaq stocks/1/aure.us.txt b/daily/us/nasdaq stocks/1/aure.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f6129f5820bd80c58d7738cd066e9134d1f1dc63
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aure.us.txt	
@@ -0,0 +1,659 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AURE.US,D,20230706,000000,4.85,6.13,4.6,5.4,3602000,0
+AURE.US,D,20230707,000000,10.45,22.45,7.52,19.09,30211400,0
+AURE.US,D,20230710,000000,16.25,30.92,13.14,25.2,20444604,0
+AURE.US,D,20230711,000000,27.19,31.88,17.33,18.92,10324889,0
+AURE.US,D,20230712,000000,20.68,21.6,16.6322,19.07,3230820,0
+AURE.US,D,20230713,000000,16.7,18.8999,15.3,15.51,1613790,0
+AURE.US,D,20230714,000000,14.56,14.62,10.7001,11.67,1345795,0
+AURE.US,D,20230717,000000,10.5,19.5,10.5,17,6393859,0
+AURE.US,D,20230718,000000,18.16,26.51,18.02,18.3,9211644,0
+AURE.US,D,20230719,000000,18.64,20.98,16.47,17.7,1422499,0
+AURE.US,D,20230720,000000,16.67,18.88,15.01,15.84,544183,0
+AURE.US,D,20230721,000000,16.38,16.7,13.01,14.3,645708,0
+AURE.US,D,20230724,000000,14.19,18.57,13.7836,15.69,1044042,0
+AURE.US,D,20230725,000000,17.06,17.65,16,16.79,739452,0
+AURE.US,D,20230726,000000,16.06,16.75,15.0501,16.3,262512,0
+AURE.US,D,20230727,000000,15.81,16.4377,15.25,15.79,203833,0
+AURE.US,D,20230728,000000,15.41,15.8,14.27,15.75,219581,0
+AURE.US,D,20230731,000000,15.4,15.9,14.6,14.79,196845,0
+AURE.US,D,20230801,000000,14.3,14.51,12.11,12.9,259431,0
+AURE.US,D,20230802,000000,12.46,12.75,10.1,10.66,454574,0
+AURE.US,D,20230803,000000,12.62,14.5,11.75,12.44,752439,0
+AURE.US,D,20230804,000000,12.55,12.6081,10.9,11.39,176470,0
+AURE.US,D,20230807,000000,11.3,11.7,10.6,11,121181,0
+AURE.US,D,20230808,000000,10.6,10.78,9.8,10.1,212488,0
+AURE.US,D,20230809,000000,10.02,10.2899,9.52,9.56,100828,0
+AURE.US,D,20230810,000000,9,9.01,8,8.26,176619,0
+AURE.US,D,20230811,000000,8.335,10.4899,8.0249,9.14,281618,0
+AURE.US,D,20230814,000000,9.3,9.6999,8.4685,8.79,82592,0
+AURE.US,D,20230815,000000,8.31,8.753,7.8501,8.18,94797,0
+AURE.US,D,20230816,000000,8.02,8.02,6.8101,7.13,127440,0
+AURE.US,D,20230817,000000,7.1,7.1,6.2501,6.42,183940,0
+AURE.US,D,20230818,000000,6.69,7.15,6.2,6.64,106570,0
+AURE.US,D,20230821,000000,6.6,6.7,5.92,6.29,80145,0
+AURE.US,D,20230822,000000,6.22,8.7,6,7.89,1261627,0
+AURE.US,D,20230823,000000,7,7.4,6.5301,6.81,208859,0
+AURE.US,D,20230824,000000,6.6,6.78,6.3,6.46,72504,0
+AURE.US,D,20230825,000000,6.51,6.51,5.95,6.2,75590,0
+AURE.US,D,20230828,000000,6.27,6.3343,5.725,5.92,62820,0
+AURE.US,D,20230829,000000,5.93,5.93,5.43,5.59,57238,0
+AURE.US,D,20230830,000000,5.71,6.09,5.55,6.09,45245,0
+AURE.US,D,20230831,000000,6.03,6.9999,5.945,6.4,170563,0
+AURE.US,D,20230901,000000,6.5,7.22,6.4,6.64,82415,0
+AURE.US,D,20230905,000000,6.63,6.84,6.01,6.24,74239,0
+AURE.US,D,20230906,000000,6.12,6.2,5.84,6.04,30562,0
+AURE.US,D,20230907,000000,5.98,7.47,5.75,5.9,397928,0
+AURE.US,D,20230908,000000,5.78,5.88,5.27,5.6,65179,0
+AURE.US,D,20230911,000000,5.66,5.69,5.4967,5.5,22131,0
+AURE.US,D,20230912,000000,5.6,5.6,4.86,4.94,113200,0
+AURE.US,D,20230913,000000,4.8,5.2399,4.75,5.08,47024,0
+AURE.US,D,20230914,000000,5.18,5.18,4.83,4.92,15306,0
+AURE.US,D,20230915,000000,4.84,4.97,3.91,4.32,97214,0
+AURE.US,D,20230918,000000,4.31,4.31,3.68,3.715,131118,0
+AURE.US,D,20230919,000000,3.7,3.87,3.33,3.46,114675,0
+AURE.US,D,20230920,000000,3.45,4.2,3.1,3.8403,263300,0
+AURE.US,D,20230921,000000,3.7,4.0899,3.4,3.68,164249,0
+AURE.US,D,20230922,000000,3.87,3.95,3.51,3.65,66729,0
+AURE.US,D,20230925,000000,3.65,3.6999,3.413,3.61,95664,0
+AURE.US,D,20230926,000000,3.9851,3.9851,3.46,3.505,36467,0
+AURE.US,D,20230927,000000,3.75,3.75,3.2,3.23,46903,0
+AURE.US,D,20230928,000000,3.31,3.31,3,3.15,41715,0
+AURE.US,D,20230929,000000,3.15,3.39,3.05,3.32,31885,0
+AURE.US,D,20231002,000000,3.48,3.58,3.2,3.25,26428,0
+AURE.US,D,20231003,000000,3.13,3.485,3.05,3.3,20284,0
+AURE.US,D,20231004,000000,3.2,3.47,3.2,3.38,18151,0
+AURE.US,D,20231005,000000,3.38,3.41,3.205,3.25,18999,0
+AURE.US,D,20231006,000000,3.1,3.23,3.07,3.2,14475,0
+AURE.US,D,20231009,000000,3.23,3.23,3.03,3.13,13105,0
+AURE.US,D,20231010,000000,3.06,5.1293,3.0299,4.73,1962081,0
+AURE.US,D,20231011,000000,4.61,4.94,4.05,4.28,471335,0
+AURE.US,D,20231012,000000,4.33,4.55,4,4.2001,248246,0
+AURE.US,D,20231013,000000,4.15,4.15,2.5,3,571844,0
+AURE.US,D,20231016,000000,2.91,3.19,2.8,2.8,101900,0
+AURE.US,D,20231017,000000,2.97,3.03,2.75,2.89,63378,0
+AURE.US,D,20231018,000000,2.825,2.8781,2.13,2.13,194508,0
+AURE.US,D,20231019,000000,2.3,2.4749,2.12,2.17,89144,0
+AURE.US,D,20231020,000000,2.24,2.39,2.11,2.3,90086,0
+AURE.US,D,20231023,000000,2.29,2.4499,2.2,2.31,61097,0
+AURE.US,D,20231024,000000,2.2,2.3899,2.11,2.23,34281,0
+AURE.US,D,20231025,000000,2.2215,2.4499,2.1,2.36,88429,0
+AURE.US,D,20231026,000000,2.3,2.33,2.14,2.21,36916,0
+AURE.US,D,20231027,000000,2.212,2.25,2.15,2.24,16530,0
+AURE.US,D,20231030,000000,2.18,2.1975,2,2.1084,53004,0
+AURE.US,D,20231031,000000,2.19,2.19,1.957,2.05,47190,0
+AURE.US,D,20231101,000000,2.0092,2.055,1.84,1.87,36290,0
+AURE.US,D,20231102,000000,1.935,1.96,1.77,1.86,37640,0
+AURE.US,D,20231103,000000,1.97,1.97,1.8701,1.9051,15892,0
+AURE.US,D,20231106,000000,1.97,2.55,1.89,2.37,262040,0
+AURE.US,D,20231107,000000,2.62,2.88,2.41,2.54,216633,0
+AURE.US,D,20231108,000000,2.54,2.595,2.2501,2.46,32082,0
+AURE.US,D,20231109,000000,2.36,2.42,2.18,2.26,34169,0
+AURE.US,D,20231110,000000,2.33,2.35,2.0401,2.1,18262,0
+AURE.US,D,20231113,000000,2.2546,2.26,2.08,2.1,42241,0
+AURE.US,D,20231114,000000,2.3,2.3,1.92,2.04,71931,0
+AURE.US,D,20231115,000000,2.09,2.12,1.8,1.83,135069,0
+AURE.US,D,20231116,000000,1.96,2.1,1.75,1.8,120488,0
+AURE.US,D,20231117,000000,1.88,1.88,1.6,1.71,32312,0
+AURE.US,D,20231120,000000,1.72,1.8,1.65,1.69,29172,0
+AURE.US,D,20231121,000000,1.66,1.7499,1.62,1.71,48247,0
+AURE.US,D,20231122,000000,1.75,1.77,1.66,1.6974,25462,0
+AURE.US,D,20231124,000000,1.7,2.14,1.68,1.88,127034,0
+AURE.US,D,20231127,000000,1.89,2.04,1.86,1.95,41755,0
+AURE.US,D,20231128,000000,1.89,1.97,1.82,1.87,36836,0
+AURE.US,D,20231129,000000,1.8754,1.94,1.86,1.86,14077,0
+AURE.US,D,20231130,000000,1.8846,1.9217,1.86,1.86,23319,0
+AURE.US,D,20231201,000000,1.92,2.29,1.81,2.11,227952,0
+AURE.US,D,20231204,000000,2.14,2.25,1.56,1.71,162830,0
+AURE.US,D,20231205,000000,1.72,2.18,1.6201,2.15,221348,0
+AURE.US,D,20231206,000000,2.15,2.3,1.98,2.22,73949,0
+AURE.US,D,20231207,000000,2.06,2.31,1.9527,2.2108,92320,0
+AURE.US,D,20231208,000000,2.49,3.2388,2.2,2.22,1379752,0
+AURE.US,D,20231211,000000,2.2,2.6,2.06,2.41,172000,0
+AURE.US,D,20231212,000000,2.54,2.7,2.21,2.62,158216,0
+AURE.US,D,20231213,000000,2.61,2.95,2.52,2.6,83493,0
+AURE.US,D,20231214,000000,2.5,2.8599,2.41,2.5,118848,0
+AURE.US,D,20231215,000000,2.71,2.71,2.15,2.25,124956,0
+AURE.US,D,20231218,000000,2.31,2.4599,2.09,2.16,28411,0
+AURE.US,D,20231219,000000,2.14,2.3499,2.08,2.27,58909,0
+AURE.US,D,20231220,000000,2.48,2.5899,2.355,2.45,63718,0
+AURE.US,D,20231221,000000,2.55,2.64,2.42,2.49,41126,0
+AURE.US,D,20231222,000000,2.41,2.5,2.34,2.46,12915,0
+AURE.US,D,20231226,000000,2.4,2.46,2.35,2.36,33475,0
+AURE.US,D,20231227,000000,2.4,2.5,2.15,2.16,140240,0
+AURE.US,D,20231228,000000,2.15,2.34,2.15,2.21,82390,0
+AURE.US,D,20231229,000000,2.22,2.29,2.07,2.1,46250,0
+AURE.US,D,20240102,000000,2.1,2.1,2.01,2.09,18204,0
+AURE.US,D,20240103,000000,2.25,2.25,2.04,2.09,28186,0
+AURE.US,D,20240104,000000,2.1,2.15,2.0176,2.03,17929,0
+AURE.US,D,20240105,000000,2.24,2.24,2.02,2.1918,42714,0
+AURE.US,D,20240108,000000,2.21,2.23,1.86,2.09,107320,0
+AURE.US,D,20240109,000000,2,2.074,1.9,1.9,17306,0
+AURE.US,D,20240110,000000,1.9208,1.98,1.71,1.89,86094,0
+AURE.US,D,20240111,000000,1.81,1.83,1.64,1.74,74631,0
+AURE.US,D,20240112,000000,1.7,1.74,1.66,1.72,15534,0
+AURE.US,D,20240116,000000,1.72,1.72,1.46,1.54,77416,0
+AURE.US,D,20240117,000000,1.567,1.66,1.52,1.59,34047,0
+AURE.US,D,20240118,000000,1.55,1.6506,1.5,1.6,9011,0
+AURE.US,D,20240119,000000,1.57,1.65,1.5,1.58,15176,0
+AURE.US,D,20240122,000000,1.54,1.64,1.4301,1.61,30173,0
+AURE.US,D,20240123,000000,1.52,1.7,1.52,1.7,16911,0
+AURE.US,D,20240124,000000,1.72,1.72,1.65,1.71,14252,0
+AURE.US,D,20240125,000000,1.69,1.72,1.65,1.7,15962,0
+AURE.US,D,20240126,000000,1.6604,1.69,1.51,1.64,32769,0
+AURE.US,D,20240129,000000,1.56,1.7,1.53,1.64,5853,0
+AURE.US,D,20240130,000000,1.69,1.69,1.56,1.6,14062,0
+AURE.US,D,20240131,000000,1.6,1.7,1.47,1.47,28793,0
+AURE.US,D,20240201,000000,1.53,1.5487,1.4,1.43,42146,0
+AURE.US,D,20240202,000000,1.56,1.56,1.44,1.45,13808,0
+AURE.US,D,20240205,000000,1.4,1.45,1.27,1.31,40613,0
+AURE.US,D,20240206,000000,1.3,1.38,1.3,1.38,10080,0
+AURE.US,D,20240207,000000,1.33,1.4276,1.1501,1.17,76231,0
+AURE.US,D,20240208,000000,1.32,1.38,1.15,1.34,370325,0
+AURE.US,D,20240209,000000,1.36,1.4689,1.21,1.32,260695,0
+AURE.US,D,20240212,000000,1.38,1.5699,1.2,1.559,136462,0
+AURE.US,D,20240213,000000,1.62,1.9884,1.45,1.74,284922,0
+AURE.US,D,20240214,000000,1.76,2.4,1.53,1.76,338583,0
+AURE.US,D,20240215,000000,1.76,1.855,1.51,1.65,230746,0
+AURE.US,D,20240216,000000,1.61,1.62,1.32,1.32,378897,0
+AURE.US,D,20240220,000000,1.35,1.5757,1.3,1.48,122674,0
+AURE.US,D,20240221,000000,1.41,1.4499,1.37,1.416,36783,0
+AURE.US,D,20240222,000000,1.5025,1.55,1.3902,1.5,37151,0
+AURE.US,D,20240223,000000,1.5,1.54,1.41,1.49,27451,0
+AURE.US,D,20240226,000000,1.51,1.51,1.35,1.42,32565,0
+AURE.US,D,20240227,000000,1.43,1.65,1.34,1.4,140188,0
+AURE.US,D,20240228,000000,1.44,1.49,1.37,1.42,39301,0
+AURE.US,D,20240229,000000,1.44,1.5273,1.43,1.43,37503,0
+AURE.US,D,20240301,000000,1.4177,1.45,1.35,1.35,65391,0
+AURE.US,D,20240304,000000,1.44,1.44,1.27,1.27,34154,0
+AURE.US,D,20240305,000000,1.3,1.31,1.15,1.16,164363,0
+AURE.US,D,20240306,000000,1.23,1.7,1.2015,1.6599,1989242,0
+AURE.US,D,20240307,000000,1.53,1.7361,1.34,1.57,904866,0
+AURE.US,D,20240308,000000,1.49,1.6399,1.25,1.37,276076,0
+AURE.US,D,20240311,000000,1.38,1.76,1.2801,1.6099,274221,0
+AURE.US,D,20240312,000000,1.53,1.61,1.43,1.5,96476,0
+AURE.US,D,20240313,000000,1.515,2.2,1.4701,1.56,3817440,0
+AURE.US,D,20240314,000000,1.47,1.59,1.38,1.38,342825,0
+AURE.US,D,20240315,000000,1.43,1.61,1.35,1.56,194538,0
+AURE.US,D,20240318,000000,1.5781,1.58,1.38,1.45,75160,0
+AURE.US,D,20240319,000000,1.41,1.4598,1.32,1.4,63987,0
+AURE.US,D,20240320,000000,1.44,1.71,1.388,1.61,297164,0
+AURE.US,D,20240321,000000,1.61,1.6199,1.4817,1.57,88334,0
+AURE.US,D,20240322,000000,1.58,1.58,1.43,1.48,35538,0
+AURE.US,D,20240325,000000,1.47,1.5056,1.4001,1.42,26950,0
+AURE.US,D,20240326,000000,1.46,1.46,1.36,1.44,59355,0
+AURE.US,D,20240327,000000,1.3937,1.46,1.36,1.41,22109,0
+AURE.US,D,20240328,000000,1.41,1.5999,1.4,1.48,58271,0
+AURE.US,D,20240401,000000,1.55,1.59,1.45,1.52,48177,0
+AURE.US,D,20240402,000000,1.5,1.53,1.36,1.49,83536,0
+AURE.US,D,20240403,000000,1.52,1.52,1.42,1.45,32154,0
+AURE.US,D,20240404,000000,1.49,1.49,1.36,1.38,36627,0
+AURE.US,D,20240405,000000,1.36,1.4263,1.32,1.33,52201,0
+AURE.US,D,20240408,000000,1.39,1.4,1.25,1.26,84041,0
+AURE.US,D,20240409,000000,1.36,1.36,1.1806,1.25,32927,0
+AURE.US,D,20240410,000000,1.31,1.43,1.21,1.29,146771,0
+AURE.US,D,20240411,000000,1.3072,1.315,1.1,1.22,158088,0
+AURE.US,D,20240412,000000,1.19,1.32,1.18,1.23,51996,0
+AURE.US,D,20240415,000000,1.23,1.23,1.05,1.09,138350,0
+AURE.US,D,20240416,000000,1.06,1.15,1.05,1.12,26055,0
+AURE.US,D,20240417,000000,1.11,1.14,1.01,1.09,125123,0
+AURE.US,D,20240418,000000,1.1,1.13,1.03,1.06,30386,0
+AURE.US,D,20240419,000000,1.07,1.0999,1.01,1.0305,55189,0
+AURE.US,D,20240422,000000,1.16,1.16,1.05,1.05,27195,0
+AURE.US,D,20240423,000000,1.08,1.14,1.05,1.14,14256,0
+AURE.US,D,20240424,000000,1.15,1.19,1.12,1.16,9735,0
+AURE.US,D,20240425,000000,1.12,1.18,1.11,1.13,26274,0
+AURE.US,D,20240426,000000,1.09,1.12,1.02,1.069,59593,0
+AURE.US,D,20240429,000000,1.1,1.1,1.05,1.065,18136,0
+AURE.US,D,20240430,000000,1.08,1.08,0.96,0.9955,62065,0
+AURE.US,D,20240501,000000,1.025,1.09,1.01,1.0799,21106,0
+AURE.US,D,20240502,000000,1.065,1.065,1.04,1.0501,13468,0
+AURE.US,D,20240503,000000,1.07,1.071,1.01,1.035,15431,0
+AURE.US,D,20240506,000000,1.0623,1.0959,1.0101,1.04,18404,0
+AURE.US,D,20240507,000000,1.05,1.1,1.0477,1.05,21599,0
+AURE.US,D,20240508,000000,1.09,1.1414,1.05,1.07,16437,0
+AURE.US,D,20240509,000000,1.09,1.11,1.03,1.0895,24723,0
+AURE.US,D,20240510,000000,1.09,1.1,1,1.02,32970,0
+AURE.US,D,20240513,000000,1.07,1.0977,1.02,1.03,10694,0
+AURE.US,D,20240514,000000,1.05,1.39,1.03,1.2601,337040,0
+AURE.US,D,20240515,000000,1.31,1.5,1.3,1.3,265998,0
+AURE.US,D,20240516,000000,1.35,1.35,1.2,1.26,39250,0
+AURE.US,D,20240517,000000,1.28,1.28,0.97,1.03,542419,0
+AURE.US,D,20240520,000000,1.06,1.17,1.02,1.07,52648,0
+AURE.US,D,20240521,000000,1.03,1.08,1.03,1.075,100304,0
+AURE.US,D,20240522,000000,1.1,1.15,1,1.13,61561,0
+AURE.US,D,20240523,000000,1.15,1.15,1.01,1.05,46020,0
+AURE.US,D,20240524,000000,1.0684,1.07,0.935,1,83169,0
+AURE.US,D,20240528,000000,1.045,1.045,1.0017,1.02,5060,0
+AURE.US,D,20240529,000000,1.035,1.035,0.92,0.9801,50657,0
+AURE.US,D,20240530,000000,0.99,1.0472,0.987751,1.04,7648,0
+AURE.US,D,20240531,000000,1.04,1.04,0.95,0.95,21294,0
+AURE.US,D,20240603,000000,0.99,1.0999,0.9701,1.07,52295,0
+AURE.US,D,20240604,000000,1.03,1.1,0.97,1,130137,0
+AURE.US,D,20240605,000000,1.05,1.1,0.9702,1,192414,0
+AURE.US,D,20240606,000000,1.03,1.03,0.9033,0.9402,54092,0
+AURE.US,D,20240607,000000,0.9601,0.9601,0.9168,0.95,30862,0
+AURE.US,D,20240610,000000,0.9715,0.9799,0.902,0.94,57362,0
+AURE.US,D,20240611,000000,0.91,0.94,0.7705,0.805,86169,0
+AURE.US,D,20240612,000000,0.8498,0.8498,0.7081,0.8003,92658,0
+AURE.US,D,20240613,000000,0.801,0.88,0.75,0.88,24345,0
+AURE.US,D,20240614,000000,0.81,0.88499,0.8013,0.86,19728,0
+AURE.US,D,20240617,000000,0.83,0.86,0.779957,0.800001,8263,0
+AURE.US,D,20240618,000000,0.8002,0.83,0.762,0.795,29315,0
+AURE.US,D,20240620,000000,0.82,0.85,0.782,0.83,14153,0
+AURE.US,D,20240621,000000,0.798,0.85,0.7895,0.792001,9986,0
+AURE.US,D,20240624,000000,0.8316,0.8326,0.793,0.819,6621,0
+AURE.US,D,20240625,000000,0.85,0.885,0.82045,0.8733,24441,0
+AURE.US,D,20240626,000000,0.885,0.885,0.8315,0.8716,19140,0
+AURE.US,D,20240627,000000,0.8486,0.9431,0.8486,0.9233,63955,0
+AURE.US,D,20240628,000000,0.9002,0.94,0.9002,0.9227,14476,0
+AURE.US,D,20240701,000000,0.91,0.94,0.9083,0.94,25925,0
+AURE.US,D,20240702,000000,0.9399,0.94,0.905,0.91,16095,0
+AURE.US,D,20240703,000000,0.92,0.93,0.8849,0.93,8080,0
+AURE.US,D,20240705,000000,0.8896,0.94,0.85,0.8897,19567,0
+AURE.US,D,20240708,000000,0.871101,0.94,0.87,0.893,6421,0
+AURE.US,D,20240709,000000,0.88,0.908,0.85,0.8813,8068,0
+AURE.US,D,20240710,000000,0.85,0.8886,0.8,0.86799,19017,0
+AURE.US,D,20240711,000000,0.8999,0.8999,0.785,0.819,30764,0
+AURE.US,D,20240712,000000,0.89,0.89,0.8225,0.84,29588,0
+AURE.US,D,20240715,000000,0.8401,0.8799,0.82,0.844999,28783,0
+AURE.US,D,20240716,000000,0.845,0.9001,0.8253,0.8691,45779,0
+AURE.US,D,20240717,000000,0.89,0.89,0.8202,0.8545,15848,0
+AURE.US,D,20240718,000000,0.85,0.8958,0.83,0.8577,21274,0
+AURE.US,D,20240719,000000,0.833,0.88,0.833,0.8599,10074,0
+AURE.US,D,20240722,000000,0.854001,0.887,0.7111,0.814,21426,0
+AURE.US,D,20240723,000000,0.861,0.861,0.812,0.812,3564,0
+AURE.US,D,20240724,000000,0.825,0.843,0.780101,0.79,12317,0
+AURE.US,D,20240725,000000,0.8135,0.826,0.78,0.8,17228,0
+AURE.US,D,20240726,000000,0.8,0.8438,0.7721,0.774,8681,0
+AURE.US,D,20240729,000000,0.8127,0.8697,0.793,0.839,4831,0
+AURE.US,D,20240730,000000,0.8546,0.87,0.770007,0.8007,28306,0
+AURE.US,D,20240731,000000,0.821,0.9,0.82,0.879,17791,0
+AURE.US,D,20240801,000000,0.84,0.8415,0.764,0.774,6339,0
+AURE.US,D,20240802,000000,0.84,0.84,0.775,0.785,16258,0
+AURE.US,D,20240805,000000,0.78,0.8,0.7,0.752,20350,0
+AURE.US,D,20240806,000000,0.752,0.76,0.7301,0.7301,4031,0
+AURE.US,D,20240807,000000,0.7349,0.801,0.73,0.73,8830,0
+AURE.US,D,20240808,000000,0.72,0.766,0.7083,0.7083,8036,0
+AURE.US,D,20240809,000000,0.745,0.745,0.69825,0.69825,5920,0
+AURE.US,D,20240812,000000,0.676,0.693,0.676,0.6783,3786,0
+AURE.US,D,20240813,000000,0.7,0.7359,0.68,0.6877,8875,0
+AURE.US,D,20240814,000000,0.6704,0.6705,0.6679,0.6679,5466,0
+AURE.US,D,20240815,000000,0.671,0.7569,0.671,0.73,16698,0
+AURE.US,D,20240816,000000,0.78,0.78,0.67,0.72,6536,0
+AURE.US,D,20240819,000000,0.7599,0.7599,0.7596,0.7596,876,0
+AURE.US,D,20240820,000000,0.670001,0.7595,0.670001,0.7142,4951,0
+AURE.US,D,20240821,000000,0.7216,0.79,0.72,0.79,14680,0
+AURE.US,D,20240822,000000,0.7418,0.79,0.7418,0.776401,21869,0
+AURE.US,D,20240823,000000,0.79,0.79,0.734999,0.754,4516770,0
+AURE.US,D,20240826,000000,1.51,1.75,1.19,1.43,53755309,0
+AURE.US,D,20240827,000000,1.34,1.42,1.2,1.42,1743059,0
+AURE.US,D,20240828,000000,1.33,1.42,1.2388,1.3,467776,0
+AURE.US,D,20240829,000000,1.34,1.37,1.12,1.2,230059,0
+AURE.US,D,20240830,000000,1.13,1.1424,0.93,1.06,193722,0
+AURE.US,D,20240903,000000,1.06,1.06,0.937,0.937,121351,0
+AURE.US,D,20240904,000000,0.93,0.93,0.75,0.785,232640,0
+AURE.US,D,20240905,000000,0.79,0.79,0.71,0.76,70472,0
+AURE.US,D,20240906,000000,0.75,0.7791,0.73,0.7349,48730,0
+AURE.US,D,20240909,000000,0.7205,0.799,0.7,0.7451,22075,0
+AURE.US,D,20240910,000000,0.7998,0.7998,0.712,0.7415,55251,0
+AURE.US,D,20240911,000000,0.75,0.79,0.6822,0.73,73992,0
+AURE.US,D,20240912,000000,0.78,0.78,0.7,0.7699,78961,0
+AURE.US,D,20240913,000000,0.736,0.7799,0.7213,0.7517,25593,0
+AURE.US,D,20240916,000000,0.74,0.85,0.74,0.7713,63707,0
+AURE.US,D,20240917,000000,0.772,0.8682,0.76,0.7712,20520,0
+AURE.US,D,20240918,000000,0.86,0.86,0.7701,0.817,44628,0
+AURE.US,D,20240919,000000,0.82,0.83,0.77,0.7706,23402,0
+AURE.US,D,20240920,000000,0.78,0.81,0.7501,0.7601,28503,0
+AURE.US,D,20240923,000000,0.758,0.81,0.758,0.77495,8626,0
+AURE.US,D,20240924,000000,0.77,0.77,0.75,0.75,5007,0
+AURE.US,D,20240925,000000,0.8,0.84,0.75,0.760001,8276,0
+AURE.US,D,20240926,000000,0.7512,0.79,0.7512,0.77,11699,0
+AURE.US,D,20240927,000000,0.766,0.9199,0.766,0.801,184573,0
+AURE.US,D,20240930,000000,0.853,0.899899,0.81,0.8259,75116,0
+AURE.US,D,20241001,000000,0.828,0.96,0.78,0.955,143940,0
+AURE.US,D,20241002,000000,1.04,1.39,1,1.3057,765376,0
+AURE.US,D,20241003,000000,1.17,1.19,0.82,0.91,411263,0
+AURE.US,D,20241004,000000,0.9456,0.95,0.75,0.810999,165909,0
+AURE.US,D,20241007,000000,0.8202,0.84,0.77,0.81,81832,0
+AURE.US,D,20241008,000000,0.809,0.809,0.75,0.76031,57635,0
+AURE.US,D,20241009,000000,0.768,0.79,0.7489,0.752,34406,0
+AURE.US,D,20241010,000000,0.7521,0.77,0.7,0.7194,164966,0
+AURE.US,D,20241011,000000,0.717,0.75,0.7107,0.722,60371,0
+AURE.US,D,20241014,000000,0.724,0.78,0.722,0.765,52930,0
+AURE.US,D,20241015,000000,0.771,0.78,0.722,0.7699,107349,0
+AURE.US,D,20241016,000000,0.82,0.87,0.78601,0.805793,89252,0
+AURE.US,D,20241017,000000,0.8422,0.8505,0.7502,0.8,45618,0
+AURE.US,D,20241018,000000,0.83,0.87,0.81,0.858,480692,0
+AURE.US,D,20241021,000000,1.07,1.2,0.8905,0.921,1787129,0
+AURE.US,D,20241022,000000,0.8379,0.84,0.78,0.8333,247323,0
+AURE.US,D,20241023,000000,0.79,0.83,0.7501,0.79,206007,0
+AURE.US,D,20241024,000000,0.778,0.79,0.7501,0.79,49231,0
+AURE.US,D,20241025,000000,0.821,0.9117,0.74,0.81,145934,0
+AURE.US,D,20241028,000000,0.8093,0.99,0.7563,0.91,324205,0
+AURE.US,D,20241029,000000,0.8443,0.97,0.8443,0.9049,91978,0
+AURE.US,D,20241030,000000,0.8921,0.9695,0.823,0.91535,190685,0
+AURE.US,D,20241031,000000,0.94,0.95,0.88,0.92,61835,0
+AURE.US,D,20241101,000000,0.8705,0.92,0.86,0.919,15295,0
+AURE.US,D,20241104,000000,0.87,0.92,0.845,0.851,15462,0
+AURE.US,D,20241105,000000,0.8611,0.876001,0.841,0.841,7031,0
+AURE.US,D,20241106,000000,0.85,0.91,0.82,0.834,28965,0
+AURE.US,D,20241107,000000,0.839,0.91,0.83,0.9,35882,0
+AURE.US,D,20241108,000000,0.865,0.89999,0.831,0.8312,1170029,0
+AURE.US,D,20241111,000000,1.12,1.21,0.753,1.05,18552903,0
+AURE.US,D,20241112,000000,1.03,1.23,0.99,1.13,884531,0
+AURE.US,D,20241113,000000,1.01,1.25,1,1.08,317698,0
+AURE.US,D,20241114,000000,1.09,1.21,1.04,1.205,170964,0
+AURE.US,D,20241115,000000,1.15,1.2,1.06,1.13,78856,0
+AURE.US,D,20241118,000000,1.13,1.18,1.06,1.1,143895,0
+AURE.US,D,20241119,000000,1.07,1.1,0.85,0.9701,140749,0
+AURE.US,D,20241120,000000,0.9798,1.08,0.93,1.02,65346,0
+AURE.US,D,20241121,000000,1.03,1.05,0.9971,1.03,34348,0
+AURE.US,D,20241122,000000,1.08,1.08,0.98,1.07,52572,0
+AURE.US,D,20241125,000000,1.03,1.09,0.99,1.04,84169,0
+AURE.US,D,20241126,000000,1.05,1.06,0.98,1.03,45158,0
+AURE.US,D,20241127,000000,1.06,1.06,0.87,1.03,84667,0
+AURE.US,D,20241129,000000,1.03,1.09,0.9501,0.9501,118533,0
+AURE.US,D,20241202,000000,0.99,1.04,0.98,1.04,65761,0
+AURE.US,D,20241203,000000,0.99,1.35,0.9851,1.06,642991,0
+AURE.US,D,20241204,000000,1.0302,1.1955,0.9872,1.14,211528,0
+AURE.US,D,20241205,000000,1.14,1.17,1.07,1.1,323274,0
+AURE.US,D,20241206,000000,1.09,1.5801,1.09,1.54,1231080,0
+AURE.US,D,20241209,000000,1.65,1.96,1.49,1.78,842212,0
+AURE.US,D,20241210,000000,1.66,1.8099,1.5717,1.73,202507,0
+AURE.US,D,20241211,000000,1.8,1.8,1.54,1.65,107488,0
+AURE.US,D,20241212,000000,1.53,1.6,1.3101,1.48,96112,0
+AURE.US,D,20241213,000000,1.56,2.25,1.5,1.7,1399237,0
+AURE.US,D,20241216,000000,1.53,1.69,1.31,1.33,221513,0
+AURE.US,D,20241217,000000,1.27,1.59,1.27,1.45,145656,0
+AURE.US,D,20241218,000000,1.4,1.4899,1.3,1.38,102689,0
+AURE.US,D,20241219,000000,1.4,1.4,1.3001,1.33,932161,0
+AURE.US,D,20241220,000000,1.23,1.278,1.15,1.16,208002,0
+AURE.US,D,20241223,000000,1.33,1.43,1.08,1.13,3830690,0
+AURE.US,D,20241224,000000,1.47,1.7,1.23,1.54,10443223,0
+AURE.US,D,20241226,000000,1.55,1.55,1.2,1.41,1386842,0
+AURE.US,D,20241227,000000,1.55,1.67,1.43,1.52,738972,0
+AURE.US,D,20241230,000000,1.42,1.55,1.3601,1.48,219212,0
+AURE.US,D,20241231,000000,1.44,1.5,1.24,1.3,207935,0
+AURE.US,D,20250102,000000,1.34,1.38,1.25,1.38,79712,0
+AURE.US,D,20250103,000000,1.4,1.5986,0.821,1.16,1945806,0
+AURE.US,D,20250106,000000,1.28,1.46,1.13,1.43,1168494,0
+AURE.US,D,20250107,000000,1.36,1.428,1.3101,1.41,86277,0
+AURE.US,D,20250108,000000,1.38,1.4277,1.3201,1.35,49790,0
+AURE.US,D,20250110,000000,1.37,1.42,1.31,1.42,36431,0
+AURE.US,D,20250113,000000,1.33,1.55,1.33,1.47,178053,0
+AURE.US,D,20250114,000000,1.5,1.5,1.35,1.4,35629,0
+AURE.US,D,20250115,000000,1.4,1.5799,1.4,1.48,75262,0
+AURE.US,D,20250116,000000,1.47,1.5898,1.37,1.48,148846,0
+AURE.US,D,20250117,000000,1.6,1.85,1.49,1.73,232027,0
+AURE.US,D,20250121,000000,1.74,1.76,1.5,1.59,71870,0
+AURE.US,D,20250122,000000,1.52,1.66,1.5133,1.65,59557,0
+AURE.US,D,20250123,000000,1.76,1.84,1.3,1.47,364911,0
+AURE.US,D,20250124,000000,1.41,1.5,1.27,1.37,97426,0
+AURE.US,D,20250127,000000,1.4,1.52,1.34,1.39,174055,0
+AURE.US,D,20250128,000000,1.4,1.4656,0.93,1.07,876435,0
+AURE.US,D,20250129,000000,1.28,1.45,1.16,1.27,2150833,0
+AURE.US,D,20250130,000000,1.28,1.32,1.17,1.24,176159,0
+AURE.US,D,20250131,000000,1.4,1.48,1.31,1.48,765374,0
+AURE.US,D,20250203,000000,1.47,1.65,1.4,1.52,219867,0
+AURE.US,D,20250204,000000,1.65,1.65,1.47,1.61,241039,0
+AURE.US,D,20250205,000000,1.93,2.7,1.1,1.16,6429997,0
+AURE.US,D,20250206,000000,1.14,1.1982,1.02,1.13,1323690,0
+AURE.US,D,20250207,000000,1.21,1.51,1.21,1.45,5187466,0
+AURE.US,D,20250210,000000,1.39,1.47,1.28,1.47,787135,0
+AURE.US,D,20250211,000000,1.4,1.44,1.17,1.19,812729,0
+AURE.US,D,20250212,000000,1.16,1.26,1.01,1.16,599030,0
+AURE.US,D,20250213,000000,1.13,1.1501,1.04,1.1,327905,0
+AURE.US,D,20250214,000000,1.17,1.27,0.45,0.9004,2592385,0
+AURE.US,D,20250218,000000,0.9,0.96,0.8118,0.87,263194,0
+AURE.US,D,20250219,000000,0.83,0.945,0.5014,0.6,2226132,0
+AURE.US,D,20250220,000000,0.611,0.74,0.611,0.675,348923,0
+AURE.US,D,20250221,000000,0.744,0.744,0.67,0.699,175385,0
+AURE.US,D,20250224,000000,0.722,0.722,0.6201,0.673,98950,0
+AURE.US,D,20250225,000000,0.6508,0.67,0.61,0.6453,108888,0
+AURE.US,D,20250226,000000,0.637,0.69,0.625,0.669,73303,0
+AURE.US,D,20250227,000000,0.62,0.669,0.6019,0.631,75682,0
+AURE.US,D,20250228,000000,0.61,0.629,0.555,0.59,121911,0
+AURE.US,D,20250303,000000,0.588,0.65,0.55,0.56,129049,0
+AURE.US,D,20250304,000000,0.5452,0.58,0.5,0.55,83941,0
+AURE.US,D,20250305,000000,0.55,0.569999,0.5059,0.55,47872,0
+AURE.US,D,20250306,000000,0.5552,0.5552,0.53,0.555,53963,0
+AURE.US,D,20250307,000000,0.569,0.57,0.5319,0.5324,31471,0
+AURE.US,D,20250310,000000,0.5486,0.555,0.5218,0.5338,67367,0
+AURE.US,D,20250311,000000,0.5433,0.555,0.5333,0.54,27296,0
+AURE.US,D,20250312,000000,0.501,0.5364,0.48,0.5364,2162210,0
+AURE.US,D,20250313,000000,0.5237,0.5256,0.5012,0.52,83624,0
+AURE.US,D,20250314,000000,0.5095,0.55,0.5,0.5299,119916,0
+AURE.US,D,20250317,000000,0.5215,0.54,0.5215,0.5272,33881,0
+AURE.US,D,20250318,000000,0.5263,0.549,0.495,0.5235,79580,0
+AURE.US,D,20250319,000000,0.53,0.5509,0.495596,0.5101,73116,0
+AURE.US,D,20250320,000000,0.5101,0.5579,0.4845,0.52,233491,0
+AURE.US,D,20250321,000000,0.495,0.54,0.4652,0.4805,229079,0
+AURE.US,D,20250324,000000,0.504,0.5248,0.494,0.5125,47834,0
+AURE.US,D,20250325,000000,0.4903,0.51,0.4701,0.4856,129610,0
+AURE.US,D,20250326,000000,0.485,0.489,0.45,0.4703,35534,0
+AURE.US,D,20250327,000000,0.47,0.488,0.46,0.465,29115,0
+AURE.US,D,20250328,000000,0.454,0.488331,0.454,0.4625,31743,0
+AURE.US,D,20250331,000000,0.46,0.46,0.4005,0.4101,90642,0
+AURE.US,D,20250401,000000,0.4101,0.44,0.4101,0.426399,20345,0
+AURE.US,D,20250402,000000,0.426,0.437,0.42,0.437,16182,0
+AURE.US,D,20250403,000000,0.443,0.443,0.4006,0.425,13381,0
+AURE.US,D,20250404,000000,0.4006,0.41,0.3608,0.3803,68648,0
+AURE.US,D,20250407,000000,0.414,0.414,0.3669,0.3999,59329,0
+AURE.US,D,20250408,000000,0.41,0.412,0.3601,0.3601,32154,0
+AURE.US,D,20250409,000000,0.3711,0.44,0.335,0.41,107643,0
+AURE.US,D,20250410,000000,0.4299,0.4299,0.39,0.39,90487,0
+AURE.US,D,20250411,000000,0.3875,0.3875,0.3303,0.3321,145115,0
+AURE.US,D,20250414,000000,0.3328,0.36,0.3315,0.332,16605,0
+AURE.US,D,20250415,000000,0.3317,0.352,0.3202,0.352,16819,0
+AURE.US,D,20250416,000000,0.3598,0.3699,0.3326,0.3326,28203,0
+AURE.US,D,20250417,000000,0.3326,0.35,0.3286,0.3286,5465,0
+AURE.US,D,20250421,000000,0.3102,0.3254,0.3102,0.3218,13805,0
+AURE.US,D,20250422,000000,0.314,0.34,0.3137,0.34,17217,0
+AURE.US,D,20250423,000000,0.35,0.36,0.3401,0.3401,8682,0
+AURE.US,D,20250424,000000,0.35,0.36,0.344,0.3558,28325,0
+AURE.US,D,20250425,000000,0.3524,0.36,0.3524,0.36,5529,0
+AURE.US,D,20250428,000000,0.3699,0.3701,0.33,0.365,12266,0
+AURE.US,D,20250429,000000,0.398,0.4679,0.34,0.433,861278,0
+AURE.US,D,20250430,000000,0.458,0.458,0.38,0.385,34843,0
+AURE.US,D,20250501,000000,0.408,0.4279,0.387,0.4,14941,0
+AURE.US,D,20250502,000000,0.3803,0.43,0.38,0.4,36735,0
+AURE.US,D,20250505,000000,0.40505,0.41,0.3864,0.3897,49110,0
+AURE.US,D,20250506,000000,0.3898,0.4,0.371,0.377001,3345938,0
+AURE.US,D,20250507,000000,0.385,0.48,0.3672,0.4324,933956,0
+AURE.US,D,20250508,000000,0.4064,0.4199,0.3753,0.393,235345,0
+AURE.US,D,20250509,000000,0.383,0.43,0.3802,0.3975,211870,0
+AURE.US,D,20250512,000000,0.43,0.45,0.39,0.4291,211655,0
+AURE.US,D,20250513,000000,0.4291,0.4379,0.4089,0.411,54727,0
+AURE.US,D,20250514,000000,0.4109,0.4365,0.4031,0.4201,41492,0
+AURE.US,D,20250515,000000,0.42,0.444036,0.41,0.4302,84660,0
+AURE.US,D,20250516,000000,0.4302,0.4787,0.4289,0.4725,56556,0
+AURE.US,D,20250519,000000,0.47,0.494,0.46,0.47,276980,0
+AURE.US,D,20250520,000000,0.441,0.4994,0.441,0.47,47004,0
+AURE.US,D,20250521,000000,0.46,0.48,0.42,0.4248,99838,0
+AURE.US,D,20250522,000000,0.43,0.4698,0.423,0.44,45980,0
+AURE.US,D,20250523,000000,0.435,0.44,0.408,0.416,29523,0
+AURE.US,D,20250527,000000,0.41,0.453999,0.41,0.42,67577,0
+AURE.US,D,20250528,000000,0.4211,0.425383,0.4021,0.419999,22685,0
+AURE.US,D,20250529,000000,0.41,0.415,0.35,0.39,58377,0
+AURE.US,D,20250530,000000,0.4,0.4266,0.395,0.409,24677,0
+AURE.US,D,20250602,000000,0.4021,0.428,0.355,0.36,51189,0
+AURE.US,D,20250603,000000,0.37,0.3799,0.3352,0.365901,216641,0
+AURE.US,D,20250604,000000,0.352,0.378999,0.35,0.370201,38031,0
+AURE.US,D,20250605,000000,0.37,0.3947,0.37,0.3717,19365,0
+AURE.US,D,20250606,000000,0.3611,0.3979,0.3611,0.395,98669,0
+AURE.US,D,20250609,000000,0.38,0.409,0.38,0.3928,24513,0
+AURE.US,D,20250610,000000,0.3982,0.408,0.395,0.395,43862,0
+AURE.US,D,20250611,000000,0.3911,0.4394,0.3911,0.415,245862,0
+AURE.US,D,20250612,000000,0.401,0.4266,0.401,0.4056,85107,0
+AURE.US,D,20250613,000000,0.401,0.4134,0.36,0.3749,90957,0
+AURE.US,D,20250616,000000,0.396,0.405,0.31915,0.3501,229788,0
+AURE.US,D,20250617,000000,0.345,0.3501,0.3401,0.3444,25246,0
+AURE.US,D,20250618,000000,0.354899,0.3738,0.352101,0.369051,34612,0
+AURE.US,D,20250620,000000,0.3691,0.37255,0.36,0.3674,57011,0
+AURE.US,D,20250623,000000,0.3757,0.4,0.3586,0.39,46634,0
+AURE.US,D,20250624,000000,0.4,0.4,0.371,0.3868,42693,0
+AURE.US,D,20250625,000000,0.333,0.373,0.333,0.3592,2040267,0
+AURE.US,D,20250626,000000,0.3487,0.3672,0.3434,0.3672,110601,0
+AURE.US,D,20250627,000000,0.35,0.3629,0.345,0.3525,91857,0
+AURE.US,D,20250630,000000,0.353,0.3629,0.351,0.353501,31287727,0
+AURE.US,D,20250701,000000,0.4049,0.77999,0.392,0.49,86793548,0
+AURE.US,D,20250702,000000,0.3968,0.4548,0.3629,0.39,2325087,0
+AURE.US,D,20250703,000000,0.372,0.448,0.37,0.4071,940389,0
+AURE.US,D,20250707,000000,0.381,0.409999,0.3785,0.4008,354948,0
+AURE.US,D,20250708,000000,0.3836,0.4098,0.3801,0.4098,371278,0
+AURE.US,D,20250709,000000,0.3852,0.4088,0.38,0.4021,249484,0
+AURE.US,D,20250710,000000,0.385,0.44,0.385,0.439,226329,0
+AURE.US,D,20250711,000000,0.4258,0.4258,0.4,0.4125,115407,0
+AURE.US,D,20250714,000000,0.399,0.4078,0.392,0.403,115168,0
+AURE.US,D,20250715,000000,0.3975,0.43,0.3912,0.4261,195485,0
+AURE.US,D,20250716,000000,0.4068,0.4147,0.388,0.4147,103909,0
+AURE.US,D,20250717,000000,0.4017,0.4249,0.3951,0.4014,164398,0
+AURE.US,D,20250718,000000,0.38,0.419999,0.38,0.4094,115494,0
+AURE.US,D,20250721,000000,0.42,0.42,0.3901,0.392,85748,0
+AURE.US,D,20250722,000000,0.40495,0.42,0.387,0.42,95017,0
+AURE.US,D,20250723,000000,0.4176,0.4382,0.3912,0.433786,64226,0
+AURE.US,D,20250724,000000,0.4245,0.4444,0.408,0.44,193591,0
+AURE.US,D,20250725,000000,0.4195,0.445,0.416,0.435,63929,0
+AURE.US,D,20250728,000000,0.4044,0.435,0.4028,0.41001,74902,0
+AURE.US,D,20250729,000000,0.419,0.433,0.4132,0.4266,66783,0
+AURE.US,D,20250730,000000,0.4183,0.4183,0.4027,0.4027,40470,0
+AURE.US,D,20250731,000000,0.4,0.415,0.378,0.4099,174870,0
+AURE.US,D,20250801,000000,0.4011,0.4198,0.378,0.3818,57445,0
+AURE.US,D,20250804,000000,0.3875,0.409,0.382,0.3906,60054,0
+AURE.US,D,20250805,000000,0.3937,0.3997,0.3837,0.3899,45767,0
+AURE.US,D,20250806,000000,0.412,0.412,0.38,0.389899,13482,0
+AURE.US,D,20250807,000000,0.39,0.39,0.3719,0.383,43138,0
+AURE.US,D,20250808,000000,0.3831,0.3958,0.3831,0.3883,32805,0
+AURE.US,D,20250811,000000,0.3947,0.3947,0.36,0.3664,48240,0
+AURE.US,D,20250812,000000,0.3498,0.3885,0.3313,0.369,182742,0
+AURE.US,D,20250813,000000,0.378699,0.3883,0.365,0.3666,10395,0
+AURE.US,D,20250814,000000,0.374599,0.3882,0.3601,0.375,30912,0
+AURE.US,D,20250815,000000,0.3739,0.4,0.3739,0.380001,65919,0
+AURE.US,D,20250818,000000,0.3898,0.3963,0.3846,0.3902,38886,0
+AURE.US,D,20250819,000000,0.383148,0.558,0.3808,0.4079,14309388,0
+AURE.US,D,20250820,000000,0.3834,0.5379,0.3808,0.4349,4132023,0
+AURE.US,D,20250821,000000,0.45,0.507,0.407,0.483,591203,0
+AURE.US,D,20250822,000000,0.51,0.6298,0.4901,0.505,1169397,0
+AURE.US,D,20250825,000000,0.55,0.55,0.4941,0.54,206864,0
+AURE.US,D,20250826,000000,0.57,0.57,0.5199,0.5199,48516,0
+AURE.US,D,20250827,000000,0.5582,0.5582,0.5148,0.5148,54293,0
+AURE.US,D,20250828,000000,0.4968,0.540999,0.4968,0.52,31383,0
+AURE.US,D,20250829,000000,0.5499,0.5499,0.505,0.532,27915,0
+AURE.US,D,20250902,000000,0.5,0.6149,0.5,0.6137,197388,0
+AURE.US,D,20250903,000000,0.61,0.622,0.5801,0.60509,86361,0
+AURE.US,D,20250904,000000,0.58,0.6421,0.58,0.5841,51892,0
+AURE.US,D,20250905,000000,0.6017,0.625,0.5841,0.5901,28348,0
+AURE.US,D,20250908,000000,0.5708,0.6098,0.5527,0.6,31295,0
+AURE.US,D,20250909,000000,0.58,0.58,0.5053,0.505501,2780216,0
+AURE.US,D,20250910,000000,0.5497,0.6,0.52,0.53,339708,0
+AURE.US,D,20250911,000000,0.5301,0.559899,0.5301,0.5499,102536,0
+AURE.US,D,20250912,000000,0.54,0.54,0.51,0.5257,52330,0
+AURE.US,D,20250915,000000,0.5175,0.5774,0.5175,0.54,21778,0
+AURE.US,D,20250916,000000,0.5303,0.5507,0.53,0.5365,61400,0
+AURE.US,D,20250917,000000,0.543251,0.561,0.543249,0.5563,318103,0
+AURE.US,D,20250918,000000,0.5545,0.6744,0.5502,0.5859,780843,0
+AURE.US,D,20250919,000000,0.5831,0.65,0.5825,0.59,302462,0
+AURE.US,D,20250922,000000,0.5656,0.6,0.55,0.569,223479,0
+AURE.US,D,20250923,000000,0.63,0.63,0.53,0.5399,115293,0
+AURE.US,D,20250924,000000,0.5418,0.57,0.5321,0.5401,57554,0
+AURE.US,D,20250925,000000,0.565,0.5797,0.48,0.502,105374,0
+AURE.US,D,20250926,000000,0.54,0.57,0.53,0.5491,148116,0
+AURE.US,D,20250929,000000,0.55,0.669999,0.5495,0.669999,290849,0
+AURE.US,D,20250930,000000,0.68,0.84,0.6741,0.7197,498693,0
+AURE.US,D,20251001,000000,0.72,0.7774,0.7065,0.751001,98785,0
+AURE.US,D,20251002,000000,0.75,0.7748,0.7359,0.763899,46413,0
+AURE.US,D,20251003,000000,0.74,0.8292,0.74,0.8,167190,0
+AURE.US,D,20251006,000000,0.8002,0.9416,0.8002,0.8612,267828,0
+AURE.US,D,20251007,000000,0.9,0.91,0.82,0.831101,76268,0
+AURE.US,D,20251008,000000,0.9,0.98,0.8351,0.9293,205168,0
+AURE.US,D,20251009,000000,0.9024,1.15,0.9024,1.04,350337,0
+AURE.US,D,20251010,000000,1.4,1.46,1.04,1.17,52332122,0
+AURE.US,D,20251013,000000,0.92,1.25,0.69,0.7966,2441248,0
+AURE.US,D,20251014,000000,0.8701,0.8772,0.6158,0.72,2037247,0
+AURE.US,D,20251015,000000,0.655,0.72999,0.655,0.6901,862318,0
+AURE.US,D,20251016,000000,0.662,0.69,0.6,0.6134,597371,0
+AURE.US,D,20251017,000000,0.5501,0.59,0.52,0.56,562975,0
+AURE.US,D,20251020,000000,0.51,0.56,0.5,0.505,301377,0
+AURE.US,D,20251021,000000,0.51,0.55,0.4636,0.5493,275767,0
+AURE.US,D,20251022,000000,0.515,0.555,0.3653,0.4463,650951,0
+AURE.US,D,20251023,000000,0.4531,0.54,0.4531,0.51415,252725,0
+AURE.US,D,20251024,000000,0.523,0.67,0.523,0.5446,452492,0
+AURE.US,D,20251027,000000,0.5615,0.5615,0.4919,0.4919,177819,0
+AURE.US,D,20251028,000000,0.506,0.5198,0.4579,0.4744,359245,0
+AURE.US,D,20251029,000000,0.4602,0.4744,0.4,0.4209,260089,0
+AURE.US,D,20251030,000000,0.4274,0.4587,0.4213,0.429,196789,0
+AURE.US,D,20251031,000000,0.4259,0.449999,0.41,0.4215,144365,0
+AURE.US,D,20251103,000000,0.418401,0.45,0.4115,0.4203,80683,0
+AURE.US,D,20251104,000000,0.4,0.4363,0.3904,0.4096,182544,0
+AURE.US,D,20251105,000000,0.4,0.4,0.352,0.3866,147935,0
+AURE.US,D,20251106,000000,0.3871,0.431874,0.3866,0.4257,102109,0
+AURE.US,D,20251107,000000,0.401,0.4135,0.365,0.4013,63089,0
+AURE.US,D,20251110,000000,0.3883,0.461,0.3802,0.461,122064,0
+AURE.US,D,20251111,000000,0.41,0.4446,0.41,0.433901,36667,0
+AURE.US,D,20251112,000000,0.46,0.462,0.429,0.462,72496,0
+AURE.US,D,20251113,000000,0.4436,0.4512,0.405,0.4102,108963,0
+AURE.US,D,20251114,000000,0.4142,0.425,0.409,0.42,16431,0
+AURE.US,D,20251117,000000,0.42,0.43,0.42,0.4279,93490,0
+AURE.US,D,20251118,000000,0.4231,0.457,0.4231,0.4421,68507,0
+AURE.US,D,20251119,000000,0.4549,0.5,0.43,0.4959,1638588,0
+AURE.US,D,20251120,000000,0.48005,0.514,0.46,0.499,144852,0
+AURE.US,D,20251121,000000,0.484,0.484,0.46,0.4692,167175,0
+AURE.US,D,20251124,000000,0.4706,0.5477,0.4692,0.5406,149868,0
+AURE.US,D,20251125,000000,0.4998,0.5,0.47,0.495,91487,0
+AURE.US,D,20251126,000000,0.4999,0.51,0.4894,0.497,61677,0
+AURE.US,D,20251128,000000,0.514,0.5175,0.48,0.4996,42473,0
+AURE.US,D,20251201,000000,0.49,0.495,0.47,0.495,125305,0
+AURE.US,D,20251202,000000,0.4468,0.495,0.4468,0.495,44951,0
+AURE.US,D,20251203,000000,0.46642,0.4946,0.4549,0.475,19625,0
+AURE.US,D,20251204,000000,0.475,0.5012,0.4624,0.499,39670,0
+AURE.US,D,20251205,000000,0.49,0.49,0.4675,0.49,24115,0
+AURE.US,D,20251208,000000,0.465,0.4958,0.465,0.4958,40491,0
+AURE.US,D,20251209,000000,0.48,0.5,0.4725,0.5,45062,0
+AURE.US,D,20251210,000000,0.475,0.5,0.475,0.5,11483,0
+AURE.US,D,20251211,000000,0.5,0.5,0.455,0.4691,38675,0
+AURE.US,D,20251212,000000,0.4526,0.4999,0.45,0.453,36953,0
+AURE.US,D,20251215,000000,0.453,0.475,0.39,0.412,32732,0
+AURE.US,D,20251216,000000,0.39,0.443,0.39,0.43185,15148,0
+AURE.US,D,20251217,000000,0.409166,0.4327,0.39,0.4327,51403,0
+AURE.US,D,20251218,000000,0.4315,0.4315,0.3901,0.4095,50383,0
+AURE.US,D,20251219,000000,0.4,0.4274,0.3708,0.3858,34671,0
+AURE.US,D,20251222,000000,0.39,0.3936,0.3601,0.3712,55084,0
+AURE.US,D,20251223,000000,0.37,0.38245,0.307,0.31,418880,0
+AURE.US,D,20251224,000000,0.31,0.355,0.304949,0.31,210935,0
+AURE.US,D,20251226,000000,0.28,0.309,0.28,0.3065,68232,0
+AURE.US,D,20251229,000000,0.296,0.3088,0.2831,0.3064,229394,0
+AURE.US,D,20251230,000000,0.3062,0.3062,0.2768,0.2784,132598,0
+AURE.US,D,20251231,000000,0.2795,0.2829,0.2405,0.2498,225653,0
+AURE.US,D,20260102,000000,0.2525,0.285699,0.2525,0.28,75937,0
+AURE.US,D,20260105,000000,0.29,0.29,0.2711,0.28,64537,0
+AURE.US,D,20260106,000000,0.2856,0.3,0.2809,0.3,60534,0
+AURE.US,D,20260107,000000,0.31,0.31,0.27,0.29,87541,0
+AURE.US,D,20260108,000000,0.29,0.3099,0.2751,0.3009,1266983,0
+AURE.US,D,20260109,000000,0.2808,0.3086,0.266,0.2772,495247,0
+AURE.US,D,20260112,000000,0.3,0.3,0.245,0.2736,364008,0
+AURE.US,D,20260113,000000,0.29,0.29,0.267,0.29,35973,0
+AURE.US,D,20260114,000000,0.2895,0.2895,0.2681,0.2818,51666,0
+AURE.US,D,20260115,000000,0.2802,0.303,0.2739,0.28,163262,0
+AURE.US,D,20260116,000000,0.28455,0.3138,0.230001,0.25,436701,0
+AURE.US,D,20260120,000000,0.25,0.2562,0.2402,0.2481,768877,0
+AURE.US,D,20260121,000000,0.253,0.269899,0.237,0.2587,4482236,0
+AURE.US,D,20260122,000000,0.2675,0.30415,0.2454,0.3008,15381510,0
+AURE.US,D,20260123,000000,0.257,0.315,0.2465,0.292,1795149,0
+AURE.US,D,20260126,000000,0.2645,0.316,0.2532,0.2957,759730,0
+AURE.US,D,20260127,000000,0.28,0.305,0.2701,0.305,142278,0
+AURE.US,D,20260128,000000,0.28595,0.306,0.270101,0.304,1179263,0
+AURE.US,D,20260129,000000,0.31,0.329999,0.2858,0.3187,888259,0
+AURE.US,D,20260130,000000,0.317,0.317,0.2751,0.2867,333046,0
+AURE.US,D,20260202,000000,0.28,0.2843,0.261,0.2838,196430,0
+AURE.US,D,20260203,000000,0.2753,0.2753,0.262,0.2725,138319,0
+AURE.US,D,20260204,000000,0.2714,0.277,0.2488,0.274,602795,0
+AURE.US,D,20260205,000000,0.268,0.268,0.2388,0.251,331440,0
+AURE.US,D,20260206,000000,0.27,0.27,0.24,0.2612,129756,0
+AURE.US,D,20260209,000000,0.2528,0.2528,0.241,0.244,287689,0
+AURE.US,D,20260210,000000,0.2534,0.2534,0.24,0.2432,88533,0
+AURE.US,D,20260211,000000,0.2475,0.248,0.2413,0.2422,56228,0
+AURE.US,D,20260212,000000,0.24,0.24,0.2179,0.2189,270098,0
+AURE.US,D,20260213,000000,0.2,0.256,0.175,0.2315,1098023,0
+AURE.US,D,20260217,000000,0.2015,0.2352,0.2015,0.22,135226,0
+AURE.US,D,20260218,000000,0.21435,0.2414,0.212236,0.2152,776519,0
diff --git a/daily/us/nasdaq stocks/1/aurow.us.txt b/daily/us/nasdaq stocks/1/aurow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ab74978f8879359f381b74295240a90da8d057c4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aurow.us.txt	
@@ -0,0 +1,1195 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUROW.US,D,20210511,000000,1.35,1.4,1.25,1.25,562795,0
+AUROW.US,D,20210512,000000,1.27,1.27,1.25,1.25,63423,0
+AUROW.US,D,20210513,000000,1.25,1.3,1.23,1.3,46587,0
+AUROW.US,D,20210514,000000,1.28,1.28,1.24,1.25,54245,0
+AUROW.US,D,20210517,000000,1.5,1.5,1.25,1.25,34626,0
+AUROW.US,D,20210518,000000,1.5,1.5,1.285,1.3,3299,0
+AUROW.US,D,20210519,000000,1.25,1.33,1.25,1.2999,12825,0
+AUROW.US,D,20210520,000000,1.3,1.69,1.25,1.69,348331,0
+AUROW.US,D,20210521,000000,1.25,1.6341,1.25,1.4,16871,0
+AUROW.US,D,20210524,000000,1.45,2.11,1.45,1.47,7160,0
+AUROW.US,D,20210525,000000,1.56,1.69,1.4,1.4,150110,0
+AUROW.US,D,20210526,000000,1.69,1.69,1.4,1.54,5947,0
+AUROW.US,D,20210527,000000,1.57,1.64,1.45,1.45,37101,0
+AUROW.US,D,20210528,000000,1.54,1.6,1.44,1.46,14694,0
+AUROW.US,D,20210601,000000,1.95,1.95,1.5,1.56,21622,0
+AUROW.US,D,20210602,000000,1.6,1.662,1.55,1.55,131456,0
+AUROW.US,D,20210603,000000,1.6,1.61,1.47,1.6,16830,0
+AUROW.US,D,20210604,000000,1.65,1.915,1.57,1.57,42585,0
+AUROW.US,D,20210607,000000,2.2,2.2,1.74,1.8,419935,0
+AUROW.US,D,20210608,000000,1.8,1.93,1.77,1.7942,194450,0
+AUROW.US,D,20210609,000000,1.8,1.9425,1.7312,1.76,220907,0
+AUROW.US,D,20210610,000000,1.76,1.83,1.66,1.76,174415,0
+AUROW.US,D,20210611,000000,1.8,1.98,1.77,1.85,178775,0
+AUROW.US,D,20210614,000000,1.86,1.89,1.78,1.83,221091,0
+AUROW.US,D,20210615,000000,1.95,1.95,1.75,1.8,83653,0
+AUROW.US,D,20210616,000000,1.8,1.89,1.76,1.82,86886,0
+AUROW.US,D,20210617,000000,1.88,1.88,1.8,1.85,147808,0
+AUROW.US,D,20210618,000000,1.85,1.93,1.85,1.88,13677,0
+AUROW.US,D,20210621,000000,1.88,1.89,1.85,1.85,72055,0
+AUROW.US,D,20210622,000000,1.85,1.8981,1.8101,1.86,74692,0
+AUROW.US,D,20210623,000000,1.8501,1.915,1.78,1.78,117877,0
+AUROW.US,D,20210624,000000,1.8,1.83,1.77,1.81,38517,0
+AUROW.US,D,20210625,000000,1.81,1.83,1.81,1.81,37492,0
+AUROW.US,D,20210628,000000,1.83,1.83,1.81,1.82,36224,0
+AUROW.US,D,20210629,000000,1.81,1.83,1.8,1.82,36272,0
+AUROW.US,D,20210630,000000,1.83,1.83,1.8,1.8,40163,0
+AUROW.US,D,20210701,000000,1.81,1.83,1.8,1.8,16752,0
+AUROW.US,D,20210702,000000,1.81,1.83,1.81,1.81,37168,0
+AUROW.US,D,20210706,000000,2,2,1.795,1.795,37625,0
+AUROW.US,D,20210707,000000,1.821,1.821,1.75,1.75,15596,0
+AUROW.US,D,20210708,000000,1.7401,1.8,1.73,1.74,31802,0
+AUROW.US,D,20210709,000000,1.75,1.82,1.75,1.82,16720,0
+AUROW.US,D,20210712,000000,1.82,1.82,1.76,1.82,15495,0
+AUROW.US,D,20210713,000000,1.82,1.83,1.81,1.81,10226,0
+AUROW.US,D,20210714,000000,1.8,1.862,1.76,1.77,54671,0
+AUROW.US,D,20210715,000000,1.99,1.99,1.81,1.9,1644589,0
+AUROW.US,D,20210716,000000,1.98,1.98,1.85,1.87,343364,0
+AUROW.US,D,20210719,000000,2,2.04,1.82,1.82,123524,0
+AUROW.US,D,20210720,000000,1.94,1.94,1.85,1.89,36826,0
+AUROW.US,D,20210721,000000,1.94,1.94,1.83,1.85,42273,0
+AUROW.US,D,20210722,000000,1.91,1.9102,1.81,1.82,71707,0
+AUROW.US,D,20210723,000000,1.78,1.89,1.76,1.8,69660,0
+AUROW.US,D,20210726,000000,1.79,1.8899,1.7,1.72,170428,0
+AUROW.US,D,20210727,000000,1.71,1.81,1.65,1.66,60530,0
+AUROW.US,D,20210728,000000,1.65,1.68,1.59,1.59,51151,0
+AUROW.US,D,20210729,000000,1.8,1.8,1.57,1.59,58169,0
+AUROW.US,D,20210730,000000,1.59,1.79,1.55,1.57,42449,0
+AUROW.US,D,20210802,000000,1.79,1.79,1.48,1.48,73529,0
+AUROW.US,D,20210803,000000,1.61,1.61,1.44,1.48,52973,0
+AUROW.US,D,20210804,000000,1.68,1.68,1.41,1.43,41889,0
+AUROW.US,D,20210805,000000,1.4,1.45,1.4,1.4297,45790,0
+AUROW.US,D,20210806,000000,1.43,1.45,1.37,1.39,80310,0
+AUROW.US,D,20210809,000000,1.35,1.4,1.35,1.3698,79625,0
+AUROW.US,D,20210810,000000,1.42,1.42,1.36,1.36,41134,0
+AUROW.US,D,20210811,000000,1.36,1.5,1.35,1.36,69435,0
+AUROW.US,D,20210812,000000,1.52,1.52,1.35,1.3799,33077,0
+AUROW.US,D,20210813,000000,1.41,1.41,1.28,1.29,44242,0
+AUROW.US,D,20210816,000000,1.38,1.38,1.26,1.26,43789,0
+AUROW.US,D,20210817,000000,1.26,1.3,1.24,1.24,61303,0
+AUROW.US,D,20210818,000000,1.24,1.27,1.23,1.25,27265,0
+AUROW.US,D,20210819,000000,1.27,1.29,1.18,1.27,71242,0
+AUROW.US,D,20210820,000000,1.33,1.33,1.14,1.25,157821,0
+AUROW.US,D,20210823,000000,1.3,1.3,1.16,1.24,67862,0
+AUROW.US,D,20210824,000000,1.28,1.29,1.2,1.28,69682,0
+AUROW.US,D,20210825,000000,1.2899,1.2899,1.25,1.26,258432,0
+AUROW.US,D,20210826,000000,1.2604,1.3,1.22,1.26,77337,0
+AUROW.US,D,20210827,000000,1.22,1.3,1.22,1.27,78320,0
+AUROW.US,D,20210830,000000,1.18,1.28,1.18,1.24,31529,0
+AUROW.US,D,20210831,000000,1.28,1.28,1.2,1.25,98654,0
+AUROW.US,D,20210901,000000,1.23,1.25,1.21,1.24,11722,0
+AUROW.US,D,20210902,000000,1.24,1.25,1.23,1.23,97124,0
+AUROW.US,D,20210903,000000,1.24,1.26,1.24,1.26,87359,0
+AUROW.US,D,20210907,000000,1.29,1.3,1.26,1.3,30325,0
+AUROW.US,D,20210908,000000,1.3,1.3,1.25,1.3,15962,0
+AUROW.US,D,20210909,000000,1.285,1.3,1.27,1.3,8468,0
+AUROW.US,D,20210910,000000,1.3142,1.4,1.295,1.4,60891,0
+AUROW.US,D,20210913,000000,1.35,1.44,1.3,1.44,78479,0
+AUROW.US,D,20210914,000000,1.48,1.48,1.37,1.43,27442,0
+AUROW.US,D,20210915,000000,1.4,1.48,1.36,1.48,38751,0
+AUROW.US,D,20210916,000000,1.48,1.5,1.3,1.4,47735,0
+AUROW.US,D,20210917,000000,1.4,1.4,1.3399,1.39,6706,0
+AUROW.US,D,20210920,000000,1.49,1.49,1.3,1.4,14955,0
+AUROW.US,D,20210921,000000,1.33,1.35,1.29,1.34,18561,0
+AUROW.US,D,20210922,000000,1.34,1.45,1.325,1.45,121145,0
+AUROW.US,D,20210923,000000,1.5,1.5,1.42,1.5,226211,0
+AUROW.US,D,20210924,000000,1.53,1.55,1.3911,1.55,42488,0
+AUROW.US,D,20210927,000000,1.52,1.52,1.43,1.5,196946,0
+AUROW.US,D,20210928,000000,1.51,1.51,1.4,1.51,23348,0
+AUROW.US,D,20210929,000000,1.55,1.55,1.4601,1.52,26184,0
+AUROW.US,D,20210930,000000,1.63,1.79,1.49,1.5,37970,0
+AUROW.US,D,20211001,000000,1.5,1.55,1.45,1.55,13370,0
+AUROW.US,D,20211004,000000,1.58,1.58,1.44,1.45,14616,0
+AUROW.US,D,20211005,000000,1.45,1.51,1.43,1.51,46239,0
+AUROW.US,D,20211006,000000,1.5,1.5,1.42,1.48,20470,0
+AUROW.US,D,20211007,000000,1.49,1.53,1.38,1.4,127280,0
+AUROW.US,D,20211008,000000,1.46,1.475,1.4,1.47,74728,0
+AUROW.US,D,20211011,000000,1.48,1.5,1.41,1.45,26037,0
+AUROW.US,D,20211012,000000,1.49,1.5,1.42,1.43,46074,0
+AUROW.US,D,20211013,000000,1.64,1.64,1.5,1.59,96561,0
+AUROW.US,D,20211014,000000,1.64,1.66,1.595,1.6,44554,0
+AUROW.US,D,20211015,000000,1.55,1.73,1.55,1.7,49420,0
+AUROW.US,D,20211018,000000,1.75,1.75,1.54,1.63,83365,0
+AUROW.US,D,20211019,000000,1.69,1.73,1.65,1.685,94536,0
+AUROW.US,D,20211020,000000,1.725,1.74,1.7,1.7,33602,0
+AUROW.US,D,20211021,000000,1.74,1.86,1.72,1.78,79510,0
+AUROW.US,D,20211022,000000,1.78,1.8499,1.69,1.7,40313,0
+AUROW.US,D,20211025,000000,1.76,1.83,1.66,1.83,90601,0
+AUROW.US,D,20211026,000000,1.99,1.99,1.8,1.92,64881,0
+AUROW.US,D,20211027,000000,1.9,1.905,1.78,1.86,24615,0
+AUROW.US,D,20211028,000000,1.88,1.97,1.8,1.93,65961,0
+AUROW.US,D,20211029,000000,1.93,2.02,1.9,2.02,104082,0
+AUROW.US,D,20211101,000000,2.05,2.2,2.05,2.15,281729,0
+AUROW.US,D,20211102,000000,2.11,2.54,2.06,2.4,335553,0
+AUROW.US,D,20211103,000000,2.65,2.8,2.395,2.52,213866,0
+AUROW.US,D,20211104,000000,3.28,3.3,2.25,2.41,185300,0
+AUROW.US,D,20211105,000000,2.37,2.49,2.095,2.22,341300,0
+AUROW.US,D,20211108,000000,2.23,2.84,2.23,2.58,181394,0
+AUROW.US,D,20211109,000000,2.75,2.85,2.625,2.65,62940,0
+AUROW.US,D,20211110,000000,2.67,2.67,2.25,2.46,104382,0
+AUROW.US,D,20211111,000000,2.52,2.6,2.4101,2.43,62506,0
+AUROW.US,D,20211112,000000,2.41,2.48,2.3,2.35,174344,0
+AUROW.US,D,20211115,000000,2.36,2.43,2.29,2.37,83080,0
+AUROW.US,D,20211116,000000,2.52,2.52,2.27,2.47,37718,0
+AUROW.US,D,20211117,000000,2.51,2.52,2.21,2.25,130191,0
+AUROW.US,D,20211118,000000,2.44,3.16,2.335,2.98,775051,0
+AUROW.US,D,20211119,000000,3,6.2,3,5.65,3962258,0
+AUROW.US,D,20211122,000000,4.19,5.12,4.17,4.54,1007141,0
+AUROW.US,D,20211123,000000,4.3,4.3,2.93,3.19,316031,0
+AUROW.US,D,20211124,000000,3.31,3.38,2.95,3.18,206047,0
+AUROW.US,D,20211126,000000,2.99,3.09,2.9,3.08,30222,0
+AUROW.US,D,20211129,000000,3.2,4,3.08,3.61,136460,0
+AUROW.US,D,20211130,000000,3.86,3.86,3.48,3.735,53278,0
+AUROW.US,D,20211201,000000,3.89,4.14,3.45,3.4799,61963,0
+AUROW.US,D,20211202,000000,3.45,3.65,3.28,3.6,104782,0
+AUROW.US,D,20211203,000000,3.49,3.49,2.64,2.66,351213,0
+AUROW.US,D,20211206,000000,2.92,3.1119,2.8,3,28292,0
+AUROW.US,D,20211207,000000,3.01,3.515,3.01,3.38,70245,0
+AUROW.US,D,20211208,000000,3.68,3.68,3.235,3.28,46753,0
+AUROW.US,D,20211209,000000,3.33,3.99,3.33,3.8303,86356,0
+AUROW.US,D,20211210,000000,3.83,4.22,3.77,4.09,113002,0
+AUROW.US,D,20211213,000000,4,4.26,3.88,4.021,95874,0
+AUROW.US,D,20211214,000000,3.99,3.99,3.4464,3.47,49863,0
+AUROW.US,D,20211215,000000,3.4,4.14,3.4,4,61241,0
+AUROW.US,D,20211216,000000,4,4.36,3.55,3.68,47481,0
+AUROW.US,D,20211217,000000,3.55,4.09,3.5395,3.85,58929,0
+AUROW.US,D,20211220,000000,3.72,3.96,3.6,3.8,32629,0
+AUROW.US,D,20211221,000000,3.8608,4,3.78,3.83,19795,0
+AUROW.US,D,20211222,000000,3.72,3.73,3.5,3.5,11816,0
+AUROW.US,D,20211223,000000,3.5,3.57,3.34,3.4301,28392,0
+AUROW.US,D,20211227,000000,3.32,3.4128,3.32,3.38,14946,0
+AUROW.US,D,20211228,000000,3.48,3.48,3.3,3.3,6471,0
+AUROW.US,D,20211229,000000,3.16,3.36,3.15,3.19,26789,0
+AUROW.US,D,20211230,000000,3.2,3.2,3.1,3.1,91666,0
+AUROW.US,D,20211231,000000,3.1399,3.18,2.96,3.11,27154,0
+AUROW.US,D,20220103,000000,3.23,3.5,3.05,3.2,85291,0
+AUROW.US,D,20220104,000000,3.23,3.23,2.81,2.81,41863,0
+AUROW.US,D,20220105,000000,2.9,2.9,2.32,2.46,77230,0
+AUROW.US,D,20220106,000000,2.525,2.525,2.21,2.31,99393,0
+AUROW.US,D,20220107,000000,2.325,2.34,2.09,2.1,89314,0
+AUROW.US,D,20220110,000000,2.09,2.15,1.62,1.8,183465,0
+AUROW.US,D,20220111,000000,1.8,2.1,1.79,2,120997,0
+AUROW.US,D,20220112,000000,2.14,2.21,1.78,1.84,72322,0
+AUROW.US,D,20220113,000000,1.91,1.91,1.57,1.57,90578,0
+AUROW.US,D,20220114,000000,1.55,1.63,1.38,1.4685,551614,0
+AUROW.US,D,20220118,000000,1.46,1.51,1.3,1.32,69530,0
+AUROW.US,D,20220119,000000,1.33,1.35,1.18,1.25,104173,0
+AUROW.US,D,20220120,000000,1.31,1.39,1.18,1.18,61896,0
+AUROW.US,D,20220121,000000,1.1799,1.1799,1.03,1.0916,116154,0
+AUROW.US,D,20220124,000000,1.06,1.0799,0.9201,1.05,75116,0
+AUROW.US,D,20220125,000000,1.1799,1.1799,0.9502,0.9999,41238,0
+AUROW.US,D,20220126,000000,1.43,1.43,0.88,0.91,134092,0
+AUROW.US,D,20220127,000000,0.9631,0.9631,0.875,0.875,22294,0
+AUROW.US,D,20220128,000000,0.875,0.875,0.72,0.82,82161,0
+AUROW.US,D,20220131,000000,0.8628,1.045,0.85,0.96,49934,0
+AUROW.US,D,20220201,000000,0.9604,1,0.9,0.91,58724,0
+AUROW.US,D,20220202,000000,0.93,1.02,0.9,0.9451,24073,0
+AUROW.US,D,20220203,000000,1.1,1.14,0.93,0.9397,43581,0
+AUROW.US,D,20220204,000000,0.96,1.3,0.95,1.21,479724,0
+AUROW.US,D,20220207,000000,1.42,1.42,1.05,1.11,56831,0
+AUROW.US,D,20220208,000000,1.13,1.36,1.07,1.34,145634,0
+AUROW.US,D,20220209,000000,1.4,1.44,1.35,1.41,31892,0
+AUROW.US,D,20220210,000000,1.35,1.485,1.35,1.43,14188,0
+AUROW.US,D,20220211,000000,1.875,1.875,1.3069,1.31,30110,0
+AUROW.US,D,20220214,000000,1.21,1.3,1.2,1.24,11245,0
+AUROW.US,D,20220215,000000,1.14,1.41,1.14,1.3926,7753,0
+AUROW.US,D,20220216,000000,1.77,1.77,1.3,1.3499,16964,0
+AUROW.US,D,20220217,000000,1.3,1.36,1.28,1.28,10322,0
+AUROW.US,D,20220218,000000,1.35,1.36,1.24,1.32,18896,0
+AUROW.US,D,20220222,000000,1.25,1.29,1.1401,1.17,18723,0
+AUROW.US,D,20220223,000000,1.1755,1.1755,1.1574,1.17,2444,0
+AUROW.US,D,20220224,000000,1.09,1.27,1.08,1.27,26690,0
+AUROW.US,D,20220225,000000,1.2606,1.32,1.26,1.3,8423,0
+AUROW.US,D,20220228,000000,1.3,1.46,1.3,1.35,124467,0
+AUROW.US,D,20220301,000000,1.3568,1.37,1.31,1.34,3901,0
+AUROW.US,D,20220302,000000,1.3299,1.3299,1.3299,1.3299,5085,0
+AUROW.US,D,20220303,000000,1.2,1.2307,1.15,1.16,11624,0
+AUROW.US,D,20220304,000000,1.1899,1.1899,0.95,0.9874,45226,0
+AUROW.US,D,20220307,000000,0.9814,0.9814,0.875,0.9814,19795,0
+AUROW.US,D,20220308,000000,0.8751,1.02,0.8751,0.9801,23204,0
+AUROW.US,D,20220309,000000,1.07,1.07,0.9801,1,6772,0
+AUROW.US,D,20220310,000000,1,1.02,0.93,0.9307,4366,0
+AUROW.US,D,20220311,000000,0.94,0.94,0.8023,0.85,64128,0
+AUROW.US,D,20220314,000000,0.8608,0.8698,0.762,0.79,34366,0
+AUROW.US,D,20220315,000000,0.7899,0.79345,0.710049,0.7643,46096,0
+AUROW.US,D,20220316,000000,0.87,0.9488,0.8492,0.8977,8019,0
+AUROW.US,D,20220317,000000,1,1.0617,1,1.04,21582,0
+AUROW.US,D,20220318,000000,1.12,1.19,1.1075,1.19,6560,0
+AUROW.US,D,20220321,000000,1.2,1.2,1.05,1.13,75775,0
+AUROW.US,D,20220322,000000,1.18,1.23,1.18,1.18,18473,0
+AUROW.US,D,20220323,000000,1.13,1.31,1.13,1.265,37375,0
+AUROW.US,D,20220324,000000,1.28,1.36,1.26,1.36,28458,0
+AUROW.US,D,20220325,000000,1.3899,1.3899,1.26,1.2852,5956,0
+AUROW.US,D,20220328,000000,1.3,1.35,1.28,1.35,10021,0
+AUROW.US,D,20220329,000000,1.41,1.57,1.4,1.4902,32301,0
+AUROW.US,D,20220330,000000,1.5302,1.57,1.48,1.48,11985,0
+AUROW.US,D,20220331,000000,1.5267,1.5699,1.45,1.48,3572,0
+AUROW.US,D,20220401,000000,1.48,1.57,1.48,1.57,42534,0
+AUROW.US,D,20220404,000000,1.5699,1.66,1.55,1.63,41522,0
+AUROW.US,D,20220405,000000,1.6,1.7199,1.5801,1.68,31914,0
+AUROW.US,D,20220406,000000,1.55,1.6499,1.4,1.4201,25290,0
+AUROW.US,D,20220407,000000,1.42,1.43,1.1,1.2301,27305,0
+AUROW.US,D,20220408,000000,1.177,1.2,1.12,1.12,18437,0
+AUROW.US,D,20220411,000000,1.74,1.74,1.06,1.1097,22569,0
+AUROW.US,D,20220412,000000,1.17,1.18,1.08,1.08,8430,0
+AUROW.US,D,20220413,000000,1.08,1.26,1.0601,1.1999,18334,0
+AUROW.US,D,20220414,000000,1.2,1.23,1.11,1.15,18055,0
+AUROW.US,D,20220418,000000,1.1,1.1,1.01,1.06,26697,0
+AUROW.US,D,20220419,000000,1.0201,1.15,1,1.13,4713,0
+AUROW.US,D,20220420,000000,1.12,1.13,1.07,1.08,4463,0
+AUROW.US,D,20220421,000000,1.1,1.101,1.05,1.06,6490,0
+AUROW.US,D,20220422,000000,1,1.11,0.9953,0.9953,34499,0
+AUROW.US,D,20220425,000000,0.9604,1.0585,0.9201,1.02,17891,0
+AUROW.US,D,20220426,000000,1,1,0.8601,0.87,35414,0
+AUROW.US,D,20220427,000000,0.86,1.03,0.86,0.9099,11127,0
+AUROW.US,D,20220428,000000,0.91,0.92,0.86,0.9175,21326,0
+AUROW.US,D,20220429,000000,0.91,0.998,0.87,0.87,13140,0
+AUROW.US,D,20220502,000000,1.0201,1.0201,0.8204,0.8798,16325,0
+AUROW.US,D,20220503,000000,0.9699,1,0.8511,0.969699,11760,0
+AUROW.US,D,20220504,000000,0.8201,0.9638,0.82,0.9638,18600,0
+AUROW.US,D,20220505,000000,0.9699,1.021,0.95,0.95,11924,0
+AUROW.US,D,20220506,000000,0.9499,0.9499,0.840201,0.9401,3558,0
+AUROW.US,D,20220509,000000,0.8403,0.85,0.6702,0.7,56024,0
+AUROW.US,D,20220510,000000,0.710401,0.8099,0.7102,0.73,19114,0
+AUROW.US,D,20220511,000000,0.71,0.73,0.4622,0.5584,149746,0
+AUROW.US,D,20220512,000000,0.55,0.6793,0.5,0.66,103717,0
+AUROW.US,D,20220513,000000,0.7804,0.8399,0.7,0.79,56419,0
+AUROW.US,D,20220516,000000,0.7783,0.8675,0.7783,0.85,44739,0
+AUROW.US,D,20220517,000000,0.821673,0.838,0.7601,0.838,3977,0
+AUROW.US,D,20220518,000000,0.7919,0.8198,0.752,0.7799,18752,0
+AUROW.US,D,20220519,000000,0.7799,0.85,0.77,0.8498,27725,0
+AUROW.US,D,20220520,000000,0.83,0.83,0.83,0.83,1225,0
+AUROW.US,D,20220523,000000,0.8,0.91,0.7301,0.8,33406,0
+AUROW.US,D,20220524,000000,0.8,0.84,0.6601,0.6744,56345,0
+AUROW.US,D,20220525,000000,0.6901,0.6999,0.6001,0.68,44569,0
+AUROW.US,D,20220526,000000,0.6352,0.65,0.635,0.65,6010,0
+AUROW.US,D,20220527,000000,0.66,0.6983,0.64,0.65,16534,0
+AUROW.US,D,20220531,000000,0.7,0.7,0.6,0.620199,19581,0
+AUROW.US,D,20220601,000000,0.624951,0.624951,0.5601,0.5975,22024,0
+AUROW.US,D,20220602,000000,0.6199,0.6985,0.601,0.601,22657,0
+AUROW.US,D,20220603,000000,0.6001,0.6002,0.553,0.56,18665,0
+AUROW.US,D,20220606,000000,0.5888,0.6158,0.56,0.56,20091,0
+AUROW.US,D,20220607,000000,0.56,0.56,0.5151,0.52,12650,0
+AUROW.US,D,20220608,000000,0.6003,0.6003,0.5201,0.5549,41167,0
+AUROW.US,D,20220609,000000,0.5599,0.5699,0.4056,0.46,32701,0
+AUROW.US,D,20220610,000000,0.4656,0.4656,0.4001,0.4396,3521,0
+AUROW.US,D,20220613,000000,0.41,0.415,0.38,0.38,8279,0
+AUROW.US,D,20220614,000000,0.4,0.4043,0.3831,0.39,5460,0
+AUROW.US,D,20220615,000000,0.41,0.43,0.4,0.43,2122,0
+AUROW.US,D,20220616,000000,0.440101,0.440101,0.37,0.3897,4834,0
+AUROW.US,D,20220617,000000,0.4003,0.43,0.4,0.414901,7284,0
+AUROW.US,D,20220621,000000,0.44,0.4416,0.4268,0.4268,3603,0
+AUROW.US,D,20220622,000000,0.42,0.4298,0.388001,0.388001,4938,0
+AUROW.US,D,20220623,000000,0.414849,0.4213,0.350101,0.350101,4754,0
+AUROW.US,D,20220624,000000,0.4197,0.4197,0.37,0.37,6620,0
+AUROW.US,D,20220627,000000,0.3799,0.381,0.35,0.38,40840,0
+AUROW.US,D,20220628,000000,0.39355,0.4071,0.35,0.3666,24915,0
+AUROW.US,D,20220629,000000,0.3971,0.407,0.35,0.386,2744,0
+AUROW.US,D,20220630,000000,0.3749,0.4,0.3749,0.4,9931,0
+AUROW.US,D,20220701,000000,0.4,0.4,0.399899,0.399899,2549,0
+AUROW.US,D,20220705,000000,0.399899,0.399899,0.36,0.377,11349,0
+AUROW.US,D,20220706,000000,0.3722,0.38,0.3501,0.3501,14647,0
+AUROW.US,D,20220707,000000,0.38,0.4,0.37,0.39,11688,0
+AUROW.US,D,20220708,000000,0.4,0.403,0.3785,0.3855,5920,0
+AUROW.US,D,20220711,000000,0.3711,0.4,0.351101,0.4,2136,0
+AUROW.US,D,20220712,000000,0.3999,0.4,0.36,0.36,4538,0
+AUROW.US,D,20220713,000000,0.3534,0.3726,0.3501,0.37,15236,0
+AUROW.US,D,20220714,000000,0.3605,0.38,0.3542,0.365,9012,0
+AUROW.US,D,20220715,000000,0.3748,0.3748,0.3308,0.34,30756,0
+AUROW.US,D,20220718,000000,0.3303,0.419999,0.3303,0.35,17171,0
+AUROW.US,D,20220719,000000,0.3697,0.499899,0.362,0.38,133358,0
+AUROW.US,D,20220720,000000,0.41,0.473849,0.3984,0.42,31013,0
+AUROW.US,D,20220721,000000,0.4635,0.47,0.3888,0.389,18000,0
+AUROW.US,D,20220722,000000,0.4099,0.47,0.3785,0.39,23112,0
+AUROW.US,D,20220725,000000,0.44,0.44,0.39279,0.39279,42837,0
+AUROW.US,D,20220726,000000,0.4,0.4,0.37,0.3805,16113,0
+AUROW.US,D,20220727,000000,0.3629,0.4222,0.3629,0.4199,32100,0
+AUROW.US,D,20220728,000000,0.494999,0.494999,0.39,0.4133,2330,0
+AUROW.US,D,20220729,000000,0.3806,0.52,0.3806,0.45,3744,0
+AUROW.US,D,20220801,000000,0.45,0.58,0.45,0.48,4941,0
+AUROW.US,D,20220802,000000,0.48,0.495,0.434,0.434,15481,0
+AUROW.US,D,20220803,000000,0.434,0.4925,0.4202,0.4298,9531,0
+AUROW.US,D,20220804,000000,0.4497,0.4497,0.4,0.4248,11347,0
+AUROW.US,D,20220805,000000,0.4248,0.45,0.4248,0.4351,2925,0
+AUROW.US,D,20220808,000000,0.46,0.5,0.46,0.46,4311,0
+AUROW.US,D,20220809,000000,0.4365,0.4365,0.4103,0.4188,3825,0
+AUROW.US,D,20220810,000000,0.49,0.5,0.41,0.5,22374,0
+AUROW.US,D,20220811,000000,0.5,0.61,0.5,0.57,14721,0
+AUROW.US,D,20220812,000000,0.615,0.615,0.5001,0.5001,6917,0
+AUROW.US,D,20220815,000000,0.6,0.6,0.500101,0.52,1901,0
+AUROW.US,D,20220816,000000,0.54,0.609899,0.512501,0.5376,8694,0
+AUROW.US,D,20220817,000000,0.8499,0.8499,0.5152,0.5252,3422,0
+AUROW.US,D,20220818,000000,0.5301,0.54,0.5,0.5003,14412,0
+AUROW.US,D,20220819,000000,0.485,0.485,0.43,0.43,3090,0
+AUROW.US,D,20220822,000000,0.401,0.402,0.385,0.389999,6003,0
+AUROW.US,D,20220823,000000,0.3925,0.3925,0.3629,0.3629,9127,0
+AUROW.US,D,20220824,000000,0.3629,0.4289,0.3581,0.3629,37638,0
+AUROW.US,D,20220825,000000,0.38,0.3801,0.38,0.3801,278,0
+AUROW.US,D,20220826,000000,0.36,0.4998,0.36,0.3707,19887,0
+AUROW.US,D,20220829,000000,0.36,0.3708,0.35,0.357204,17963,0
+AUROW.US,D,20220830,000000,0.35,0.359,0.3201,0.327,38543,0
+AUROW.US,D,20220831,000000,0.327,0.327,0.3001,0.327,5645,0
+AUROW.US,D,20220901,000000,0.3545,0.3545,0.295,0.312,10050,0
+AUROW.US,D,20220902,000000,0.287,1.64,0.28,0.4302,821441,0
+AUROW.US,D,20220906,000000,0.5,0.5,0.41,0.4136,1191692,0
+AUROW.US,D,20220907,000000,0.44,0.46045,0.41,0.447,36704,0
+AUROW.US,D,20220908,000000,0.49,0.5,0.42,0.4201,38186,0
+AUROW.US,D,20220909,000000,0.42,0.51,0.42,0.51,87214,0
+AUROW.US,D,20220912,000000,0.5356,0.6,0.45,0.45,15665,0
+AUROW.US,D,20220913,000000,0.461,0.51,0.4103,0.42,27986,0
+AUROW.US,D,20220914,000000,0.51,0.54,0.45,0.5341,45817,0
+AUROW.US,D,20220915,000000,0.55,0.55,0.4906,0.511251,23378,0
+AUROW.US,D,20220916,000000,0.531251,0.6099,0.475,0.49,19176,0
+AUROW.US,D,20220919,000000,0.49,0.55,0.49,0.55,4262,0
+AUROW.US,D,20220920,000000,0.5772,0.5776,0.45,0.5701,23372,0
+AUROW.US,D,20220921,000000,0.55,0.5611,0.4601,0.5611,2747,0
+AUROW.US,D,20220922,000000,0.57,0.6185,0.42,0.5538,27302,0
+AUROW.US,D,20220923,000000,0.5,0.52,0.4001,0.4001,8738,0
+AUROW.US,D,20220926,000000,0.4592,0.48,0.449949,0.48,1450,0
+AUROW.US,D,20220927,000000,0.45,0.490101,0.384,0.48,22347,0
+AUROW.US,D,20220928,000000,0.520001,0.55,0.52,0.52,7119,0
+AUROW.US,D,20220929,000000,0.5044,0.504501,0.44,0.5,605839,0
+AUROW.US,D,20220930,000000,0.495,0.495,0.47,0.47,10997,0
+AUROW.US,D,20221003,000000,0.4502,0.5,0.409,0.49,25884,0
+AUROW.US,D,20221004,000000,0.54,0.6,0.479,0.5,767008,0
+AUROW.US,D,20221005,000000,0.5,0.5599,0.4503,0.5,46263,0
+AUROW.US,D,20221006,000000,0.5,0.5,0.44,0.496,54840,0
+AUROW.US,D,20221007,000000,0.51,0.51,0.47,0.4968,34121,0
+AUROW.US,D,20221010,000000,0.5,0.5,0.4451,0.4999,31925,0
+AUROW.US,D,20221011,000000,0.47,0.47,0.4402,0.4402,4178,0
+AUROW.US,D,20221012,000000,0.44,0.4497,0.39,0.4,90913,0
+AUROW.US,D,20221013,000000,0.4,0.4213,0.38,0.3999,45193,0
+AUROW.US,D,20221014,000000,0.42,0.42,0.3801,0.4,46004,0
+AUROW.US,D,20221017,000000,0.3795,0.435,0.3795,0.41,106285,0
+AUROW.US,D,20221018,000000,0.3899,0.48,0.3724,0.4,7674,0
+AUROW.US,D,20221019,000000,0.36,0.36,0.2998,0.3213,36127,0
+AUROW.US,D,20221020,000000,0.379,0.382,0.282,0.3428,39044,0
+AUROW.US,D,20221021,000000,0.33,0.3826,0.31,0.32,12341,0
+AUROW.US,D,20221024,000000,0.2625,0.329,0.2625,0.3001,3775,0
+AUROW.US,D,20221025,000000,0.365799,0.365799,0.32,0.32,11686,0
+AUROW.US,D,20221026,000000,0.34,0.3476,0.31,0.3231,17406,0
+AUROW.US,D,20221027,000000,0.33,0.3475,0.325,0.325,1312,0
+AUROW.US,D,20221028,000000,0.27,0.34,0.27,0.34,1488,0
+AUROW.US,D,20221031,000000,0.29,0.33,0.29,0.3,9636,0
+AUROW.US,D,20221101,000000,0.3,0.3,0.285,0.2999,12765,0
+AUROW.US,D,20221102,000000,0.2852,0.301199,0.28,0.28,4331,0
+AUROW.US,D,20221103,000000,0.27,0.3009,0.25,0.2999,78012,0
+AUROW.US,D,20221104,000000,0.3,0.3,0.29,0.29,7564,0
+AUROW.US,D,20221107,000000,0.2804,0.3,0.25,0.3,1919,0
+AUROW.US,D,20221108,000000,0.302,0.302,0.262,0.2893,2343,0
+AUROW.US,D,20221109,000000,0.27,0.28,0.2504,0.2799,10332,0
+AUROW.US,D,20221110,000000,0.29,0.3,0.25,0.2818,121246,0
+AUROW.US,D,20221111,000000,0.28,0.3,0.28,0.3,6831,0
+AUROW.US,D,20221114,000000,0.3,0.3099,0.2501,0.2962,9471,0
+AUROW.US,D,20221115,000000,0.29,0.3,0.25021,0.2534,1722,0
+AUROW.US,D,20221116,000000,0.25,0.26,0.25,0.25,31778,0
+AUROW.US,D,20221117,000000,0.23,0.23,0.211,0.23,71182,0
+AUROW.US,D,20221118,000000,0.2505,0.251,0.25,0.251,1017,0
+AUROW.US,D,20221121,000000,0.2305,0.24,0.22,0.24,1405,0
+AUROW.US,D,20221122,000000,0.22,0.25,0.21,0.225,4276,0
+AUROW.US,D,20221123,000000,0.2171,0.2171,0.209401,0.209401,1500,0
+AUROW.US,D,20221125,000000,0.22,0.28,0.22,0.22,10451,0
+AUROW.US,D,20221128,000000,0.220101,0.2779,0.201,0.2111,18194,0
+AUROW.US,D,20221129,000000,0.23,0.2499,0.21,0.2105,4243,0
+AUROW.US,D,20221130,000000,0.2105,0.2105,0.205,0.205,9078,0
+AUROW.US,D,20221201,000000,0.27,0.28,0.198,0.229999,33629,0
+AUROW.US,D,20221202,000000,0.22,0.29,0.21,0.267,6131,0
+AUROW.US,D,20221205,000000,0.26,0.26,0.2302,0.2499,7457,0
+AUROW.US,D,20221206,000000,0.26,0.26,0.2101,0.24,4222,0
+AUROW.US,D,20221207,000000,0.23,0.24,0.2101,0.23,17697,0
+AUROW.US,D,20221208,000000,0.21,0.21,0.1828,0.2,38156,0
+AUROW.US,D,20221209,000000,0.22,0.24,0.21,0.2299,9301,0
+AUROW.US,D,20221212,000000,0.18,0.23,0.18,0.23,4725,0
+AUROW.US,D,20221213,000000,0.18,0.23,0.18,0.200101,4623,0
+AUROW.US,D,20221214,000000,0.195,0.23,0.18,0.23,29490,0
+AUROW.US,D,20221215,000000,0.18,0.2275,0.18,0.202,1938,0
+AUROW.US,D,20221216,000000,0.18,0.2,0.18,0.19,2835,0
+AUROW.US,D,20221219,000000,0.18,0.205,0.18,0.19,6182,0
+AUROW.US,D,20221220,000000,0.18,0.199899,0.18,0.1926,18829,0
+AUROW.US,D,20221221,000000,0.19,0.2,0.15,0.1646,44833,0
+AUROW.US,D,20221222,000000,0.125,0.2,0.125,0.15,11049,0
+AUROW.US,D,20221223,000000,0.16,0.19,0.16,0.19,921,0
+AUROW.US,D,20221227,000000,0.14,0.2,0.13,0.16,36083,0
+AUROW.US,D,20221228,000000,0.15,0.15,0.12,0.15,122360,0
+AUROW.US,D,20221229,000000,0.1447,0.2,0.1347,0.1347,17917,0
+AUROW.US,D,20221230,000000,0.1,0.2125,0.1,0.13,23192,0
+AUROW.US,D,20230103,000000,0.1675,0.175,0.155,0.155,15331,0
+AUROW.US,D,20230104,000000,0.16,0.1987,0.16,0.1825,14132,0
+AUROW.US,D,20230105,000000,0.2232,0.2475,0.151,0.18,16050,0
+AUROW.US,D,20230106,000000,0.18,0.18,0.155,0.18,8330,0
+AUROW.US,D,20230109,000000,0.180101,0.2474,0.180101,0.2375,4149,0
+AUROW.US,D,20230110,000000,0.22,0.225,0.22,0.225,585,0
+AUROW.US,D,20230111,000000,0.21,0.225,0.19,0.1976,18502,0
+AUROW.US,D,20230112,000000,0.18,0.23,0.18,0.195,34258,0
+AUROW.US,D,20230113,000000,0.25,0.25,0.18,0.1999,4869,0
+AUROW.US,D,20230117,000000,0.24,0.24,0.207936,0.207936,849,0
+AUROW.US,D,20230118,000000,0.2,0.21315,0.2,0.21315,1163,0
+AUROW.US,D,20230119,000000,0.23,0.23,0.2,0.22,14978,0
+AUROW.US,D,20230120,000000,0.2,0.24,0.2,0.23,5537,0
+AUROW.US,D,20230123,000000,0.23,0.2575,0.23,0.2352,7035,0
+AUROW.US,D,20230124,000000,0.2351,0.2675,0.235,0.2675,6292,0
+AUROW.US,D,20230125,000000,0.27,0.28,0.235,0.2565,14918,0
+AUROW.US,D,20230126,000000,0.25,0.265,0.2499,0.265,2322,0
+AUROW.US,D,20230127,000000,0.27,0.27,0.266,0.27,2777,0
+AUROW.US,D,20230130,000000,0.2788,0.3,0.2788,0.3,58924,0
+AUROW.US,D,20230131,000000,0.293001,0.3,0.293001,0.2999,8087,0
+AUROW.US,D,20230201,000000,0.3,0.32999,0.289,0.289,6716,0
+AUROW.US,D,20230202,000000,0.29,0.37,0.27,0.33,28340,0
+AUROW.US,D,20230203,000000,0.27,0.385,0.27,0.369899,5676,0
+AUROW.US,D,20230206,000000,0.3575,0.3674,0.3575,0.3674,1218,0
+AUROW.US,D,20230207,000000,0.3475,0.3675,0.27,0.367,3982,0
+AUROW.US,D,20230208,000000,0.29,0.359,0.29,0.3298,837,0
+AUROW.US,D,20230209,000000,0.29,0.33,0.27,0.3,58650,0
+AUROW.US,D,20230210,000000,0.278,0.2998,0.26,0.2995,3849,0
+AUROW.US,D,20230213,000000,0.29,0.3,0.254,0.28,22472,0
+AUROW.US,D,20230214,000000,0.29,0.3,0.270301,0.3,12868,0
+AUROW.US,D,20230215,000000,0.32,0.32,0.29,0.2999,3068,0
+AUROW.US,D,20230216,000000,0.271,0.2998,0.271,0.2992,9580,0
+AUROW.US,D,20230217,000000,0.2992,0.31,0.2992,0.3097,1900,0
+AUROW.US,D,20230221,000000,0.3,0.3097,0.271,0.271,23989,0
+AUROW.US,D,20230222,000000,0.282,0.282,0.2457,0.2457,5962,0
+AUROW.US,D,20230223,000000,0.247,0.274,0.240001,0.2625,3848,0
+AUROW.US,D,20230224,000000,0.23,0.2431,0.2066,0.2252,23026,0
+AUROW.US,D,20230227,000000,0.2252,0.2499,0.2252,0.2499,2678,0
+AUROW.US,D,20230228,000000,0.25,0.265501,0.25,0.2648,5075,0
+AUROW.US,D,20230301,000000,0.251101,0.2775,0.25,0.25,1481,0
+AUROW.US,D,20230302,000000,0.27,0.27,0.2,0.2123,4206,0
+AUROW.US,D,20230303,000000,0.2,0.27,0.2,0.26,2969,0
+AUROW.US,D,20230306,000000,0.28,0.28,0.22,0.2585,3042,0
+AUROW.US,D,20230307,000000,0.2,0.26,0.2,0.2597,2538,0
+AUROW.US,D,20230308,000000,0.210101,0.2597,0.210101,0.2597,353,0
+AUROW.US,D,20230309,000000,0.22,0.253,0.15,0.175,42919,0
+AUROW.US,D,20230310,000000,0.1,0.1795,0.1,0.1653,109010,0
+AUROW.US,D,20230313,000000,0.1,0.16,0.1,0.16,26920,0
+AUROW.US,D,20230314,000000,0.15,0.1601,0.15,0.16,21119,0
+AUROW.US,D,20230315,000000,0.1225,0.1761,0.1225,0.1599,4532,0
+AUROW.US,D,20230316,000000,0.165,0.1668,0.15,0.154874,9590,0
+AUROW.US,D,20230317,000000,0.1576,0.1783,0.1576,0.16,4740,0
+AUROW.US,D,20230320,000000,0.1448,0.19,0.13,0.1897,2981,0
+AUROW.US,D,20230321,000000,0.19,0.19,0.16,0.1625,9845,0
+AUROW.US,D,20230322,000000,0.13,0.19,0.13,0.150401,3233,0
+AUROW.US,D,20230323,000000,0.1953,0.225,0.1953,0.2,33590,0
+AUROW.US,D,20230324,000000,0.180642,0.207,0.1308,0.1785,3475,0
+AUROW.US,D,20230327,000000,0.139667,0.2,0.139667,0.1584,11966,0
+AUROW.US,D,20230328,000000,0.18,0.18,0.155,0.1744,3104,0
+AUROW.US,D,20230329,000000,0.1847,0.2,0.152,0.19,2510,0
+AUROW.US,D,20230330,000000,0.1832,0.1881,0.175,0.1881,1088,0
+AUROW.US,D,20230331,000000,0.19,0.22,0.1706,0.2052,8344,0
+AUROW.US,D,20230403,000000,0.15,0.2,0.15,0.185,8886,0
+AUROW.US,D,20230404,000000,0.1832,0.185,0.1653,0.1832,2475,0
+AUROW.US,D,20230405,000000,0.178,0.199899,0.165,0.19,7205,0
+AUROW.US,D,20230410,000000,0.25,0.25,0.21,0.214,5542,0
+AUROW.US,D,20230411,000000,0.2,0.24,0.157,0.24,9007,0
+AUROW.US,D,20230412,000000,0.19625,0.2102,0.166,0.21,23960,0
+AUROW.US,D,20230413,000000,0.2095,0.2095,0.18,0.18,1259,0
+AUROW.US,D,20230414,000000,0.1863,0.2201,0.1862,0.209193,22404,0
+AUROW.US,D,20230417,000000,0.205,0.25,0.2049,0.23,4726,0
+AUROW.US,D,20230418,000000,0.2341,0.25,0.2341,0.2368,7718,0
+AUROW.US,D,20230419,000000,0.23,0.2475,0.1892,0.2396,7659,0
+AUROW.US,D,20230420,000000,0.238,0.238,0.23,0.238,5608,0
+AUROW.US,D,20230421,000000,0.2475,0.25,0.22,0.25,1310,0
+AUROW.US,D,20230424,000000,0.2475,0.25,0.21,0.23,3944,0
+AUROW.US,D,20230425,000000,0.2198,0.2198,0.21,0.21,4458,0
+AUROW.US,D,20230426,000000,0.1919,0.192,0.182499,0.19,16589,0
+AUROW.US,D,20230427,000000,0.1919,0.1919,0.15,0.17,26462,0
+AUROW.US,D,20230428,000000,0.188,0.188,0.1793,0.1793,554,0
+AUROW.US,D,20230501,000000,0.16,0.1747,0.15,0.17,55187,0
+AUROW.US,D,20230502,000000,0.1524,0.1919,0.15,0.19,33448,0
+AUROW.US,D,20230503,000000,0.169899,0.198,0.159563,0.18,9938,0
+AUROW.US,D,20230504,000000,0.18,0.19,0.17,0.1881,7905,0
+AUROW.US,D,20230505,000000,0.18,0.21,0.17,0.21,33135,0
+AUROW.US,D,20230508,000000,0.21,0.21,0.179899,0.19,13411,0
+AUROW.US,D,20230509,000000,0.19,0.1919,0.1701,0.1901,12196,0
+AUROW.US,D,20230510,000000,0.199899,0.2,0.175793,0.195,13114,0
+AUROW.US,D,20230511,000000,0.19,0.2,0.19,0.194751,19836,0
+AUROW.US,D,20230512,000000,0.19,0.19,0.1763,0.1801,40254,0
+AUROW.US,D,20230515,000000,0.1801,0.1801,0.170201,0.1799,28583,0
+AUROW.US,D,20230516,000000,0.1701,0.2,0.1625,0.2,8942,0
+AUROW.US,D,20230517,000000,0.18,0.2,0.1641,0.19,43681,0
+AUROW.US,D,20230518,000000,0.21,0.22,0.18,0.22,20037,0
+AUROW.US,D,20230519,000000,0.21,0.21,0.13,0.2,53164,0
+AUROW.US,D,20230522,000000,0.2,0.2,0.17,0.189899,4568,0
+AUROW.US,D,20230523,000000,0.1825,0.1951,0.1801,0.1901,241884,0
+AUROW.US,D,20230524,000000,0.198,0.2,0.18,0.19,15580,0
+AUROW.US,D,20230525,000000,0.1805,0.198,0.1575,0.167099,91727,0
+AUROW.US,D,20230526,000000,0.155,0.1671,0.1463,0.16,101370,0
+AUROW.US,D,20230530,000000,0.16,0.16,0.145,0.15,16314,0
+AUROW.US,D,20230531,000000,0.15,0.2,0.1451,0.17,13154,0
+AUROW.US,D,20230601,000000,0.159,0.1881,0.155,0.179699,8944,0
+AUROW.US,D,20230602,000000,0.18,0.1801,0.1724,0.1744,11683,0
+AUROW.US,D,20230605,000000,0.18,0.1851,0.18,0.1801,12643,0
+AUROW.US,D,20230606,000000,0.1675,0.1936,0.1675,0.1819,1784,0
+AUROW.US,D,20230607,000000,0.198,0.305,0.198,0.25,152287,0
+AUROW.US,D,20230608,000000,0.3168,0.32,0.27,0.305,55379,0
+AUROW.US,D,20230609,000000,0.31,0.31,0.305039,0.3098,39784,0
+AUROW.US,D,20230612,000000,0.31,0.34,0.3056,0.3056,36481,0
+AUROW.US,D,20230613,000000,0.34,0.38,0.2981,0.3102,34870,0
+AUROW.US,D,20230614,000000,0.3273,0.3273,0.2871,0.2911,11659,0
+AUROW.US,D,20230615,000000,0.3,0.320499,0.2994,0.31,14761,0
+AUROW.US,D,20230616,000000,0.31,0.33,0.28,0.32,12407,0
+AUROW.US,D,20230620,000000,0.35,0.5,0.31,0.35,49112,0
+AUROW.US,D,20230621,000000,0.301,0.4375,0.301,0.355,41072,0
+AUROW.US,D,20230622,000000,0.37,0.38,0.35,0.37,89205,0
+AUROW.US,D,20230623,000000,0.34,0.359899,0.3272,0.3347,11073,0
+AUROW.US,D,20230626,000000,0.380001,0.380001,0.3204,0.33,8004,0
+AUROW.US,D,20230627,000000,0.3601,0.43,0.3193,0.42,162710,0
+AUROW.US,D,20230628,000000,0.43,0.4475,0.400101,0.4474,8800,0
+AUROW.US,D,20230629,000000,0.49,0.49,0.45,0.48,2792,0
+AUROW.US,D,20230630,000000,0.5,0.54,0.46,0.5,248422,0
+AUROW.US,D,20230703,000000,0.44,0.5225,0.43601,0.4505,15302,0
+AUROW.US,D,20230705,000000,0.49,0.562399,0.4775,0.545,9434,0
+AUROW.US,D,20230706,000000,0.555,0.555,0.49,0.49,16423,0
+AUROW.US,D,20230707,000000,0.4601,0.4802,0.4601,0.48,1022,0
+AUROW.US,D,20230710,000000,0.54,0.58,0.53,0.5501,28571,0
+AUROW.US,D,20230711,000000,0.5909,0.5909,0.53,0.5544,5466,0
+AUROW.US,D,20230712,000000,0.57,0.591,0.5501,0.58,17647,0
+AUROW.US,D,20230713,000000,0.577,0.664,0.5254,0.53,17221,0
+AUROW.US,D,20230714,000000,0.56,0.6068,0.5,0.5,24078,0
+AUROW.US,D,20230717,000000,0.5724,0.5724,0.4601,0.491049,14818,0
+AUROW.US,D,20230718,000000,0.491,0.55,0.4601,0.49,41330,0
+AUROW.US,D,20230719,000000,0.4902,0.52,0.48,0.5,103866,0
+AUROW.US,D,20230720,000000,0.514799,0.5269,0.4801,0.5,54350,0
+AUROW.US,D,20230721,000000,0.462134,0.4848,0.462134,0.48,1393,0
+AUROW.US,D,20230724,000000,0.475,0.505,0.462,0.479999,6175,0
+AUROW.US,D,20230725,000000,0.484,0.56,0.484,0.53,6019,0
+AUROW.US,D,20230726,000000,0.559,0.56,0.48,0.54,11344,0
+AUROW.US,D,20230727,000000,0.52,0.52,0.494999,0.494999,1705,0
+AUROW.US,D,20230728,000000,0.52,0.53,0.5102,0.515,4756,0
+AUROW.US,D,20230731,000000,0.5544,0.6,0.5456,0.5701,5825,0
+AUROW.US,D,20230801,000000,0.6,0.6,0.5445,0.56,7343,0
+AUROW.US,D,20230802,000000,0.59,0.59,0.555,0.57,5341,0
+AUROW.US,D,20230803,000000,0.5402,0.57,0.5401,0.5401,18547,0
+AUROW.US,D,20230804,000000,0.56,0.57,0.559899,0.559899,4527,0
+AUROW.US,D,20230807,000000,0.54,0.55,0.4584,0.4914,15740,0
+AUROW.US,D,20230808,000000,0.4501,0.55,0.4501,0.539999,13802,0
+AUROW.US,D,20230809,000000,0.54,0.54,0.510201,0.5399,2005,0
+AUROW.US,D,20230810,000000,0.5399,0.54,0.5101,0.529899,10701,0
+AUROW.US,D,20230811,000000,0.55,0.56,0.55,0.56,5321,0
+AUROW.US,D,20230814,000000,0.5999,0.68,0.5451,0.66,13345,0
+AUROW.US,D,20230815,000000,0.5765,0.69,0.57,0.57,44895,0
+AUROW.US,D,20230816,000000,0.5939,0.6,0.5208,0.5217,42780,0
+AUROW.US,D,20230817,000000,0.5201,0.54995,0.44,0.4635,45224,0
+AUROW.US,D,20230818,000000,0.5,0.5,0.4421,0.4703,7068,0
+AUROW.US,D,20230821,000000,0.52,0.5299,0.47,0.4848,2177,0
+AUROW.US,D,20230822,000000,0.5495,0.5495,0.46,0.495,10652,0
+AUROW.US,D,20230823,000000,0.5247,0.5667,0.48,0.48,9542,0
+AUROW.US,D,20230824,000000,0.4865,0.4865,0.4059,0.41,6845,0
+AUROW.US,D,20230825,000000,0.402,0.4789,0.3875,0.4341,41888,0
+AUROW.US,D,20230828,000000,0.442,0.47,0.44,0.4441,25970,0
+AUROW.US,D,20230829,000000,0.47,0.4949,0.44,0.4949,29225,0
+AUROW.US,D,20230830,000000,0.5221,0.5221,0.444,0.469799,1237,0
+AUROW.US,D,20230831,000000,0.4697,0.4697,0.4697,0.4697,1065,0
+AUROW.US,D,20230901,000000,0.4102,0.446223,0.4102,0.4401,14059,0
+AUROW.US,D,20230905,000000,0.4752,0.55,0.460101,0.5269,3699,0
+AUROW.US,D,20230906,000000,0.4602,0.5968,0.4602,0.5413,182403,0
+AUROW.US,D,20230907,000000,0.4861,0.5197,0.4861,0.5197,2006,0
+AUROW.US,D,20230908,000000,0.4601,0.5442,0.4601,0.492,3857,0
+AUROW.US,D,20230911,000000,0.46,0.49,0.46,0.49,787,0
+AUROW.US,D,20230912,000000,0.4901,0.5299,0.4901,0.5199,2987,0
+AUROW.US,D,20230913,000000,0.5,0.5199,0.472,0.491,21150,0
+AUROW.US,D,20230914,000000,0.5198,0.5198,0.49,0.51,27343,0
+AUROW.US,D,20230915,000000,0.49,0.49,0.4824,0.4824,536,0
+AUROW.US,D,20230918,000000,0.485,0.55,0.485,0.5301,6614,0
+AUROW.US,D,20230919,000000,0.52,0.52,0.3852,0.4132,39352,0
+AUROW.US,D,20230920,000000,0.42,0.43,0.4,0.4,14537,0
+AUROW.US,D,20230921,000000,0.4,0.4,0.3734,0.4,24649,0
+AUROW.US,D,20230922,000000,0.38,0.4299,0.3002,0.4074,12873,0
+AUROW.US,D,20230925,000000,0.3862,0.4001,0.31,0.3975,31722,0
+AUROW.US,D,20230926,000000,0.41,0.41,0.3343,0.3697,50610,0
+AUROW.US,D,20230927,000000,0.3697,0.38,0.294,0.36,26619,0
+AUROW.US,D,20230928,000000,0.28,0.35,0.28,0.3475,15526,0
+AUROW.US,D,20230929,000000,0.345,0.345,0.3,0.32,6077,0
+AUROW.US,D,20231002,000000,0.3,0.3,0.2798,0.29,7311,0
+AUROW.US,D,20231003,000000,0.2877,0.31,0.235,0.26,24094,0
+AUROW.US,D,20231004,000000,0.2481,0.28,0.24,0.2726,6090,0
+AUROW.US,D,20231005,000000,0.2625,0.28,0.24,0.28,11692,0
+AUROW.US,D,20231006,000000,0.2244,0.26,0.2222,0.2563,27797,0
+AUROW.US,D,20231009,000000,0.235,0.2404,0.23,0.2404,13399,0
+AUROW.US,D,20231010,000000,0.23,0.26,0.23,0.2537,3413,0
+AUROW.US,D,20231011,000000,0.25,0.2519,0.23,0.24,5196,0
+AUROW.US,D,20231012,000000,0.2323,0.24,0.2026,0.22,12678,0
+AUROW.US,D,20231013,000000,0.2026,0.2063,0.1825,0.1999,8869,0
+AUROW.US,D,20231016,000000,0.18,0.22,0.18,0.21,6783,0
+AUROW.US,D,20231017,000000,0.2025,0.23,0.2025,0.216,2062,0
+AUROW.US,D,20231018,000000,0.19,0.214,0.19,0.1905,35197,0
+AUROW.US,D,20231019,000000,0.1905,0.209,0.18,0.18,48010,0
+AUROW.US,D,20231020,000000,0.2061,0.21,0.18,0.185,3595,0
+AUROW.US,D,20231023,000000,0.18,0.215,0.17,0.1825,20137,0
+AUROW.US,D,20231024,000000,0.1925,0.219999,0.1825,0.1825,8724,0
+AUROW.US,D,20231025,000000,0.186251,0.2,0.17,0.17,3844,0
+AUROW.US,D,20231027,000000,0.17,0.1723,0.17,0.17,5309,0
+AUROW.US,D,20231030,000000,0.1631,0.1807,0.14,0.14,33996,0
+AUROW.US,D,20231031,000000,0.1425,0.19,0.1425,0.1525,2038,0
+AUROW.US,D,20231101,000000,0.157601,0.2,0.157601,0.185,7113,0
+AUROW.US,D,20231102,000000,0.185101,0.22,0.18,0.22,2474,0
+AUROW.US,D,20231103,000000,0.23,0.249899,0.2276,0.23,5270,0
+AUROW.US,D,20231107,000000,0.22,0.22,0.1925,0.2,1600,0
+AUROW.US,D,20231108,000000,0.22,0.3723,0.1925,0.202,9508,0
+AUROW.US,D,20231109,000000,0.21,0.2299,0.160101,0.1721,7786,0
+AUROW.US,D,20231110,000000,0.18,0.2074,0.1602,0.1615,10411,0
+AUROW.US,D,20231113,000000,0.17,0.1926,0.1551,0.1551,23659,0
+AUROW.US,D,20231114,000000,0.1961,0.3125,0.18,0.18,44994,0
+AUROW.US,D,20231115,000000,0.23,0.2349,0.206,0.206,12225,0
+AUROW.US,D,20231116,000000,0.2301,0.2358,0.19,0.19,6130,0
+AUROW.US,D,20231117,000000,0.2,0.228,0.2,0.228,7938,0
+AUROW.US,D,20231120,000000,0.2279,0.2495,0.2,0.2099,12830,0
+AUROW.US,D,20231121,000000,0.2,0.2,0.2,0.2,346,0
+AUROW.US,D,20231122,000000,0.201,0.2498,0.201,0.2498,10576,0
+AUROW.US,D,20231124,000000,0.2499,0.2873,0.2499,0.272001,59243,0
+AUROW.US,D,20231127,000000,0.3897,0.3897,0.2132,0.2317,415339,0
+AUROW.US,D,20231128,000000,0.235,0.29,0.2323,0.2684,6941,0
+AUROW.US,D,20231129,000000,0.2658,0.2684,0.25,0.257778,1529,0
+AUROW.US,D,20231130,000000,0.245,0.245,0.245,0.245,893,0
+AUROW.US,D,20231201,000000,0.26,0.274,0.247601,0.256,3205,0
+AUROW.US,D,20231204,000000,0.2525,0.255,0.2525,0.255,448,0
+AUROW.US,D,20231205,000000,0.245,0.2451,0.245,0.245,1577,0
+AUROW.US,D,20231206,000000,0.24,0.3,0.24,0.253,28930,0
+AUROW.US,D,20231207,000000,0.250101,0.29,0.250101,0.276,3648,0
+AUROW.US,D,20231208,000000,0.298,0.3,0.2725,0.2725,39007,0
+AUROW.US,D,20231211,000000,0.29,0.297,0.2625,0.2874,5964,0
+AUROW.US,D,20231212,000000,0.3,0.3,0.27,0.29,16137,0
+AUROW.US,D,20231213,000000,0.3,0.3,0.27,0.28,91866,0
+AUROW.US,D,20231214,000000,0.3,0.384899,0.295,0.35,384447,0
+AUROW.US,D,20231215,000000,0.3823,0.49,0.3723,0.4123,56833,0
+AUROW.US,D,20231218,000000,0.3653,0.49,0.3653,0.4301,7602,0
+AUROW.US,D,20231219,000000,0.45,0.511,0.445,0.511,46449,0
+AUROW.US,D,20231220,000000,0.565,0.599899,0.455,0.455,3827,0
+AUROW.US,D,20231221,000000,0.51,0.5822,0.473,0.479,39280,0
+AUROW.US,D,20231222,000000,0.5077,0.54,0.487,0.497,7944,0
+AUROW.US,D,20231226,000000,0.4709,0.6,0.4709,0.54,5032,0
+AUROW.US,D,20231227,000000,0.36,0.594,0.36,0.545,3878,0
+AUROW.US,D,20231228,000000,0.59,0.6,0.3786,0.52,16846,0
+AUROW.US,D,20231229,000000,0.501,0.58,0.4425,0.49,8161,0
+AUROW.US,D,20240102,000000,0.558751,0.558751,0.35,0.39,889151,0
+AUROW.US,D,20240103,000000,0.39,0.39,0.3502,0.3502,12092,0
+AUROW.US,D,20240104,000000,0.434899,0.434899,0.301,0.33,4081,0
+AUROW.US,D,20240105,000000,0.33,0.35875,0.33,0.35,3961,0
+AUROW.US,D,20240108,000000,0.3524,0.4675,0.3524,0.4,44070,0
+AUROW.US,D,20240109,000000,0.4,0.4213,0.3901,0.4176,11869,0
+AUROW.US,D,20240110,000000,0.3939,0.3939,0.315,0.34,73163,0
+AUROW.US,D,20240111,000000,0.36,0.390375,0.32,0.35,23694,0
+AUROW.US,D,20240112,000000,0.35,0.3794,0.35,0.35,40872,0
+AUROW.US,D,20240116,000000,0.34,0.3618,0.331,0.34,12620,0
+AUROW.US,D,20240117,000000,0.3426,0.3426,0.288,0.29,53104,0
+AUROW.US,D,20240118,000000,0.31,0.34,0.288,0.2888,26185,0
+AUROW.US,D,20240119,000000,0.309,0.309,0.289,0.289,4817,0
+AUROW.US,D,20240122,000000,0.29,0.3433,0.29,0.32,11534,0
+AUROW.US,D,20240123,000000,0.3377,0.4024,0.33,0.36,3557,0
+AUROW.US,D,20240124,000000,0.38,0.38,0.32,0.32,8673,0
+AUROW.US,D,20240125,000000,0.3936,0.3936,0.33,0.33,275,0
+AUROW.US,D,20240126,000000,0.33,0.33,0.33,0.33,300412,0
+AUROW.US,D,20240129,000000,0.33,0.33,0.2661,0.2901,26132,0
+AUROW.US,D,20240130,000000,0.32,0.3301,0.32,0.32,4369,0
+AUROW.US,D,20240131,000000,0.33,0.33,0.3,0.3,254408,0
+AUROW.US,D,20240201,000000,0.3,0.32,0.3,0.3,3856,0
+AUROW.US,D,20240202,000000,0.34,0.34,0.3,0.32,14315,0
+AUROW.US,D,20240205,000000,0.3026,0.3193,0.28,0.28,84763,0
+AUROW.US,D,20240206,000000,0.31,0.3277,0.29,0.29,9495,0
+AUROW.US,D,20240207,000000,0.28,0.3193,0.28,0.2958,14269,0
+AUROW.US,D,20240208,000000,0.2958,0.3405,0.2958,0.2958,15371,0
+AUROW.US,D,20240209,000000,0.34,0.35,0.2959,0.33,20490,0
+AUROW.US,D,20240212,000000,0.3152,0.3949,0.3152,0.39,6393,0
+AUROW.US,D,20240213,000000,0.32,0.375,0.3025,0.3235,6310,0
+AUROW.US,D,20240214,000000,0.359899,0.3901,0.34,0.3901,29878,0
+AUROW.US,D,20240215,000000,0.39,0.39,0.3022,0.33,12021,0
+AUROW.US,D,20240216,000000,0.35,0.35,0.34,0.34,2140,0
+AUROW.US,D,20240220,000000,0.31,0.345,0.3011,0.3012,28802,0
+AUROW.US,D,20240221,000000,0.3014,0.327,0.2958,0.2975,16714,0
+AUROW.US,D,20240222,000000,0.305001,0.305001,0.275,0.28,232200,0
+AUROW.US,D,20240223,000000,0.27,0.28875,0.27,0.28875,34737,0
+AUROW.US,D,20240226,000000,0.2886,0.32,0.276751,0.3,16697,0
+AUROW.US,D,20240227,000000,0.32,0.32,0.27,0.3025,29185,0
+AUROW.US,D,20240228,000000,0.2702,0.31,0.2702,0.3099,1682,0
+AUROW.US,D,20240229,000000,0.28,0.28,0.27,0.2701,37352,0
+AUROW.US,D,20240301,000000,0.27,0.285,0.27,0.28,6327,0
+AUROW.US,D,20240304,000000,0.27,0.2748,0.2595,0.26,117350,0
+AUROW.US,D,20240305,000000,0.25,0.25,0.21,0.2363,36537,0
+AUROW.US,D,20240306,000000,0.2222,0.255,0.22,0.23,327817,0
+AUROW.US,D,20240307,000000,0.2222,0.23,0.2196,0.219899,118623,0
+AUROW.US,D,20240308,000000,0.2129,0.23,0.21,0.22,24443,0
+AUROW.US,D,20240311,000000,0.2,0.21,0.18,0.1975,22572,0
+AUROW.US,D,20240312,000000,0.19,0.19,0.18,0.19,34703,0
+AUROW.US,D,20240313,000000,0.2,0.2521,0.1801,0.2299,58032,0
+AUROW.US,D,20240314,000000,0.21,0.23,0.18,0.2016,25154,0
+AUROW.US,D,20240315,000000,0.2016,0.21,0.181,0.2,31587,0
+AUROW.US,D,20240318,000000,0.2,0.23,0.186684,0.2,323280,0
+AUROW.US,D,20240319,000000,0.2125,0.2299,0.18,0.1804,47119,0
+AUROW.US,D,20240320,000000,0.182101,0.2205,0.18,0.2,292616,0
+AUROW.US,D,20240321,000000,0.2129,0.215,0.1861,0.2,8597,0
+AUROW.US,D,20240322,000000,0.2,0.21,0.193051,0.2099,11246,0
+AUROW.US,D,20240325,000000,0.218,0.22,0.218,0.2181,5308,0
+AUROW.US,D,20240326,000000,0.22,0.26,0.195,0.255,622900,0
+AUROW.US,D,20240327,000000,0.255,0.27,0.2025,0.23,59295,0
+AUROW.US,D,20240328,000000,0.26,0.29,0.2338,0.27,4931,0
+AUROW.US,D,20240401,000000,0.26,0.271,0.2326,0.2464,47919,0
+AUROW.US,D,20240402,000000,0.2525,0.26,0.2405,0.2405,6721,0
+AUROW.US,D,20240403,000000,0.260101,0.3087,0.2476,0.2626,11781,0
+AUROW.US,D,20240404,000000,0.3,0.3,0.2651,0.2655,23255,0
+AUROW.US,D,20240405,000000,0.2525,0.2897,0.245,0.25,23771,0
+AUROW.US,D,20240408,000000,0.277,0.2897,0.2501,0.263,24515,0
+AUROW.US,D,20240409,000000,0.265,0.29,0.2575,0.2787,42538,0
+AUROW.US,D,20240410,000000,0.262,0.2999,0.2435,0.2435,16068,0
+AUROW.US,D,20240411,000000,0.2499,0.2594,0.2488,0.249,6596,0
+AUROW.US,D,20240412,000000,0.2443,0.2839,0.24,0.24,3875,0
+AUROW.US,D,20240415,000000,0.2488,0.27,0.23,0.23,13784,0
+AUROW.US,D,20240416,000000,0.2323,0.2564,0.2223,0.2301,4954,0
+AUROW.US,D,20240417,000000,0.2327,0.2379,0.2275,0.2366,3651,0
+AUROW.US,D,20240418,000000,0.2262,0.23,0.19,0.2185,64921,0
+AUROW.US,D,20240419,000000,0.1919,0.24,0.1919,0.21,3141,0
+AUROW.US,D,20240423,000000,0.24,0.28,0.2014,0.2124,6009,0
+AUROW.US,D,20240424,000000,0.2204,0.22131,0.205,0.205,8211,0
+AUROW.US,D,20240425,000000,0.2036,0.225,0.1905,0.20895,9925,0
+AUROW.US,D,20240426,000000,0.2274,0.2902,0.2201,0.2401,11538,0
+AUROW.US,D,20240429,000000,0.28,0.2999,0.2401,0.2401,6219,0
+AUROW.US,D,20240430,000000,0.3,0.3,0.221,0.221,5345,0
+AUROW.US,D,20240501,000000,0.2232,0.258,0.2001,0.2226,13045,0
+AUROW.US,D,20240502,000000,0.238399,0.2675,0.212,0.221,8360,0
+AUROW.US,D,20240503,000000,0.259,0.3499,0.2426,0.3299,16027,0
+AUROW.US,D,20240506,000000,0.3199,0.3199,0.27,0.3199,1065,0
+AUROW.US,D,20240507,000000,0.3197,0.4,0.28,0.2801,42859,0
+AUROW.US,D,20240508,000000,0.3,0.3,0.25,0.2863,16638,0
+AUROW.US,D,20240509,000000,0.2969,0.34,0.2869,0.34,24977,0
+AUROW.US,D,20240510,000000,0.34,0.3799,0.295,0.295,1832,0
+AUROW.US,D,20240513,000000,0.295,0.31,0.25,0.25,3249,0
+AUROW.US,D,20240514,000000,0.3098,0.3111,0.2524,0.2701,4935,0
+AUROW.US,D,20240515,000000,0.32,0.32,0.2701,0.2701,3182,0
+AUROW.US,D,20240516,000000,0.26,0.2949,0.2523,0.26,10341,0
+AUROW.US,D,20240517,000000,0.241099,0.26,0.2222,0.2575,6092,0
+AUROW.US,D,20240520,000000,0.2575,0.258,0.21,0.2254,31489,0
+AUROW.US,D,20240521,000000,0.2201,0.2475,0.18,0.215,188895,0
+AUROW.US,D,20240522,000000,0.209499,0.23,0.191101,0.209,14848,0
+AUROW.US,D,20240523,000000,0.209,0.2103,0.2,0.2102,3415,0
+AUROW.US,D,20240528,000000,0.22,0.22,0.2067,0.2169,7938,0
+AUROW.US,D,20240529,000000,0.2173,0.22,0.2149,0.2199,6447,0
+AUROW.US,D,20240530,000000,0.22,0.22,0.21,0.2199,19350,0
+AUROW.US,D,20240531,000000,0.2199,0.2199,0.18,0.2198,13136,0
+AUROW.US,D,20240603,000000,0.22,0.22,0.18,0.215,10228,0
+AUROW.US,D,20240604,000000,0.19,0.195,0.1799,0.1925,23259,0
+AUROW.US,D,20240605,000000,0.195,0.215,0.19,0.2013,8561,0
+AUROW.US,D,20240606,000000,0.18,0.18,0.175,0.179985,54035,0
+AUROW.US,D,20240607,000000,0.18,0.2195,0.162,0.1905,52846,0
+AUROW.US,D,20240610,000000,0.186,0.1861,0.186,0.186,1894,0
+AUROW.US,D,20240611,000000,0.18,0.21,0.161,0.161,31155,0
+AUROW.US,D,20240612,000000,0.1626,0.22,0.1626,0.1801,5775,0
+AUROW.US,D,20240613,000000,0.1802,0.2199,0.17,0.17,5202,0
+AUROW.US,D,20240614,000000,0.23,0.23,0.1715,0.1715,14869,0
+AUROW.US,D,20240617,000000,0.18,0.188315,0.18,0.188315,7137,0
+AUROW.US,D,20240618,000000,0.18,0.19,0.175,0.175,52122,0
+AUROW.US,D,20240620,000000,0.175,0.1999,0.1601,0.1605,36667,0
+AUROW.US,D,20240621,000000,0.16,0.2075,0.1501,0.1501,17051,0
+AUROW.US,D,20240624,000000,0.1601,0.192,0.1601,0.1601,674,0
+AUROW.US,D,20240625,000000,0.1801,0.2,0.1702,0.193301,208307,0
+AUROW.US,D,20240626,000000,0.2,0.22,0.186,0.203,27256,0
+AUROW.US,D,20240627,000000,0.22,0.23,0.2051,0.2055,23103,0
+AUROW.US,D,20240628,000000,0.210101,0.210101,0.207,0.207,3830,0
+AUROW.US,D,20240701,000000,0.1926,0.23,0.1926,0.2298,10267,0
+AUROW.US,D,20240702,000000,0.1975,0.23,0.1975,0.2,23087,0
+AUROW.US,D,20240703,000000,0.232,0.239,0.205,0.205,9822,0
+AUROW.US,D,20240705,000000,0.22,0.2349,0.22,0.22,7994,0
+AUROW.US,D,20240708,000000,0.2095,0.24,0.2,0.22,10172,0
+AUROW.US,D,20240709,000000,0.22,0.23,0.22,0.23,2978,0
+AUROW.US,D,20240710,000000,0.23,0.2359,0.2026,0.205,17067,0
+AUROW.US,D,20240711,000000,0.2175,0.2799,0.2175,0.2276,89105,0
+AUROW.US,D,20240712,000000,0.269,0.36,0.25,0.2941,341990,0
+AUROW.US,D,20240715,000000,0.3379,0.42,0.3379,0.405,322659,0
+AUROW.US,D,20240716,000000,0.42,0.6,0.38,0.47,553672,0
+AUROW.US,D,20240717,000000,0.48,0.484,0.3501,0.4,60367,0
+AUROW.US,D,20240718,000000,0.4009,0.4723,0.34,0.39,53066,0
+AUROW.US,D,20240719,000000,0.4125,0.4125,0.35,0.4,39798,0
+AUROW.US,D,20240722,000000,0.4,0.45,0.3636,0.4,13103,0
+AUROW.US,D,20240723,000000,0.45,0.45,0.3778,0.4,12740,0
+AUROW.US,D,20240724,000000,0.3644,0.4,0.323,0.3308,15074,0
+AUROW.US,D,20240725,000000,0.4,0.4,0.31,0.31,23402,0
+AUROW.US,D,20240726,000000,0.34,0.395,0.3075,0.3076,3141,0
+AUROW.US,D,20240729,000000,0.35,0.39,0.3201,0.33,271060,0
+AUROW.US,D,20240730,000000,0.3393,0.357,0.305,0.306,40116,0
+AUROW.US,D,20240731,000000,0.3275,0.3485,0.305,0.3054,13310,0
+AUROW.US,D,20240801,000000,0.2865,0.43,0.2505,0.3251,154208,0
+AUROW.US,D,20240802,000000,0.31,0.35,0.3002,0.3002,13152,0
+AUROW.US,D,20240805,000000,0.27,0.301,0.24,0.265,5643,0
+AUROW.US,D,20240806,000000,0.31,0.3475,0.27,0.2701,38770,0
+AUROW.US,D,20240807,000000,0.297,0.365,0.28,0.28,47720,0
+AUROW.US,D,20240808,000000,0.28,0.3299,0.273,0.2821,31642,0
+AUROW.US,D,20240809,000000,0.3113,0.32,0.2821,0.2823,3657,0
+AUROW.US,D,20240812,000000,0.2821,0.3298,0.2821,0.31324,3222,0
+AUROW.US,D,20240813,000000,0.2821,0.34,0.2821,0.3006,15998,0
+AUROW.US,D,20240814,000000,0.3246,0.3246,0.2301,0.235,16299,0
+AUROW.US,D,20240815,000000,0.2951,0.3199,0.252,0.279,38751,0
+AUROW.US,D,20240816,000000,0.3,0.3199,0.3,0.3,4735,0
+AUROW.US,D,20240819,000000,0.289,0.361,0.2701,0.2852,24138,0
+AUROW.US,D,20240820,000000,0.2852,0.3469,0.2852,0.285301,5249,0
+AUROW.US,D,20240821,000000,0.2901,0.3299,0.2852,0.2854,7479,0
+AUROW.US,D,20240822,000000,0.2854,0.2854,0.2201,0.2505,57322,0
+AUROW.US,D,20240823,000000,0.3,0.391,0.2825,0.3701,197547,0
+AUROW.US,D,20240826,000000,0.345,0.4,0.345,0.3551,236082,0
+AUROW.US,D,20240827,000000,0.365,0.384951,0.345,0.3451,6080,0
+AUROW.US,D,20240828,000000,0.3451,0.366728,0.338,0.338,20398,0
+AUROW.US,D,20240829,000000,0.3899,0.4393,0.340801,0.362,23562,0
+AUROW.US,D,20240830,000000,0.4391,0.4999,0.3925,0.41,681458,0
+AUROW.US,D,20240903,000000,0.4499,0.4499,0.337,0.34,35847,0
+AUROW.US,D,20240904,000000,0.349,0.3711,0.337,0.3645,4586,0
+AUROW.US,D,20240905,000000,0.3847,0.3947,0.35,0.3501,21148,0
+AUROW.US,D,20240906,000000,0.337,0.3658,0.32,0.32,18556,0
+AUROW.US,D,20240909,000000,0.32,0.3287,0.32,0.32,2202,0
+AUROW.US,D,20240910,000000,0.338,0.3959,0.2801,0.35,303641,0
+AUROW.US,D,20240911,000000,0.350201,0.3877,0.3301,0.37,272271,0
+AUROW.US,D,20240912,000000,0.39,0.4963,0.39,0.4586,948052,0
+AUROW.US,D,20240913,000000,0.49,0.56,0.45,0.5201,551267,0
+AUROW.US,D,20240916,000000,0.51,0.5101,0.485,0.5,65685,0
+AUROW.US,D,20240917,000000,0.4791,0.534,0.479,0.48,44210,0
+AUROW.US,D,20240918,000000,0.469,0.51,0.458,0.475,7178,0
+AUROW.US,D,20240919,000000,0.5048,0.5522,0.4851,0.5038,410563,0
+AUROW.US,D,20240920,000000,0.5001,0.5305,0.485,0.4851,31615,0
+AUROW.US,D,20240923,000000,0.4852,0.529,0.4851,0.4855,9532,0
+AUROW.US,D,20240924,000000,0.51,0.8485,0.5,0.8,327880,0
+AUROW.US,D,20240925,000000,0.7465,0.929,0.7,0.75,68705,0
+AUROW.US,D,20240926,000000,0.76,0.8,0.7,0.7101,132100,0
+AUROW.US,D,20240927,000000,0.7,0.8704,0.6813,0.8019,80393,0
+AUROW.US,D,20240930,000000,0.83,0.854,0.701,0.829,157019,0
+AUROW.US,D,20241001,000000,0.77,0.815,0.71,0.8074,40262,0
+AUROW.US,D,20241002,000000,0.7201,0.8175,0.7201,0.76085,8952,0
+AUROW.US,D,20241003,000000,0.8525,0.8525,0.6501,0.6657,18416,0
+AUROW.US,D,20241004,000000,0.6875,0.7836,0.6875,0.7836,11185,0
+AUROW.US,D,20241007,000000,0.7836,0.7919,0.72,0.751,16605,0
+AUROW.US,D,20241008,000000,0.735,0.794,0.735,0.77,12520,0
+AUROW.US,D,20241009,000000,0.81,0.834,0.67,0.76,73988,0
+AUROW.US,D,20241010,000000,0.7172,0.78,0.7001,0.78,61701,0
+AUROW.US,D,20241011,000000,0.7388,0.8,0.7388,0.8,16477,0
+AUROW.US,D,20241014,000000,0.81,0.876,0.78,0.85,44140,0
+AUROW.US,D,20241015,000000,0.88,0.88,0.78,0.85,71668,0
+AUROW.US,D,20241016,000000,0.85,0.95,0.85,0.945,122015,0
+AUROW.US,D,20241017,000000,0.9523,1,0.907088,0.92,471821,0
+AUROW.US,D,20241018,000000,0.99,1,0.94,0.9475,71064,0
+AUROW.US,D,20241021,000000,1.07,1.15,0.865,0.91,27657,0
+AUROW.US,D,20241022,000000,0.86,0.936,0.86,0.905,42737,0
+AUROW.US,D,20241023,000000,0.8825,0.91375,0.87,0.91375,14140,0
+AUROW.US,D,20241024,000000,0.964351,1.0549,0.945,1.05,43323,0
+AUROW.US,D,20241025,000000,1.0588,1.07,0.99,1.015,25835,0
+AUROW.US,D,20241028,000000,1.1,1.19,1,1.1578,70292,0
+AUROW.US,D,20241029,000000,1.2,1.2,1.05,1.12,64753,0
+AUROW.US,D,20241030,000000,1.11,1.16,1.03,1.06,113821,0
+AUROW.US,D,20241031,000000,0.9,0.9,0.5505,0.684899,184345,0
+AUROW.US,D,20241101,000000,0.7275,0.89,0.7275,0.86,18740,0
+AUROW.US,D,20241104,000000,0.939,0.939,0.73,0.82,66033,0
+AUROW.US,D,20241105,000000,0.81,0.825651,0.67,0.753,20828,0
+AUROW.US,D,20241106,000000,0.79,0.8502,0.7551,0.85,13895,0
+AUROW.US,D,20241107,000000,0.82,0.82,0.77,0.77,17565,0
+AUROW.US,D,20241108,000000,0.6701,0.7891,0.6701,0.775,45324,0
+AUROW.US,D,20241111,000000,0.775,0.87,0.7275,0.87,15317,0
+AUROW.US,D,20241112,000000,0.81,0.82,0.72,0.7301,20177,0
+AUROW.US,D,20241113,000000,0.7323,0.83,0.7323,0.7406,9114,0
+AUROW.US,D,20241114,000000,0.75,0.77,0.71,0.747425,21197,0
+AUROW.US,D,20241115,000000,0.71,0.735,0.6601,0.68,31132,0
+AUROW.US,D,20241118,000000,0.77,1,0.7619,0.95,81804,0
+AUROW.US,D,20241119,000000,0.96,0.99,0.9,0.96625,12960,0
+AUROW.US,D,20241120,000000,0.9,0.95,0.87,0.93,14644,0
+AUROW.US,D,20241121,000000,0.92,0.96,0.9,0.93,16444,0
+AUROW.US,D,20241122,000000,0.95,1.035,0.914583,1.02,93554,0
+AUROW.US,D,20241125,000000,1.03,1.0557,0.975,1.01,67080,0
+AUROW.US,D,20241126,000000,0.97,0.985,0.925,0.935,17527,0
+AUROW.US,D,20241127,000000,0.95,1.17,0.95,1.15,61146,0
+AUROW.US,D,20241129,000000,1.17,1.1801,1.05,1.1001,18563,0
+AUROW.US,D,20241202,000000,1.1,1.19,0.99,1.0001,440800,0
+AUROW.US,D,20241203,000000,1,1,0.920101,0.975259,12401,0
+AUROW.US,D,20241204,000000,0.992,1.04,0.905,0.97005,38007,0
+AUROW.US,D,20241205,000000,0.9271,1.2,0.9249,1.1911,198002,0
+AUROW.US,D,20241206,000000,1.2,1.6503,1.12,1.555,233974,0
+AUROW.US,D,20241209,000000,1.82,1.82,1.4708,1.55,52850,0
+AUROW.US,D,20241210,000000,1.53,1.58,1.41,1.41,42561,0
+AUROW.US,D,20241211,000000,1.58,1.58,1.43,1.46,31836,0
+AUROW.US,D,20241212,000000,1.445,1.46,1.35,1.4071,35755,0
+AUROW.US,D,20241213,000000,1.4204,1.53,1.27,1.3299,47997,0
+AUROW.US,D,20241216,000000,1.32,1.6251,1.32,1.565,140349,0
+AUROW.US,D,20241217,000000,1.45,1.61,1.45,1.5899,44769,0
+AUROW.US,D,20241218,000000,1.57,1.71,1.42,1.4599,65461,0
+AUROW.US,D,20241219,000000,1.4999,1.4999,1.3001,1.3301,140313,0
+AUROW.US,D,20241220,000000,1.29,1.4,1.29,1.3499,17175,0
+AUROW.US,D,20241223,000000,1.31,1.35,1.25,1.28,13098,0
+AUROW.US,D,20241224,000000,1.26,1.31,1.26,1.3082,17408,0
+AUROW.US,D,20241226,000000,1.3102,1.41,1.3102,1.3405,42694,0
+AUROW.US,D,20241227,000000,1.32,1.32,1.21,1.24,12329,0
+AUROW.US,D,20241230,000000,1.1,1.2,1.04,1.12,118176,0
+AUROW.US,D,20241231,000000,1.17,1.17,0.99,1.06,51248,0
+AUROW.US,D,20250102,000000,1.008,1.05,1,1.0156,73113,0
+AUROW.US,D,20250103,000000,1.02,1.21,1.02,1.15,23302,0
+AUROW.US,D,20250106,000000,1.3,1.3,1.06,1.11,34978,0
+AUROW.US,D,20250107,000000,2.07,2.73,1.69,1.82,1426416,0
+AUROW.US,D,20250108,000000,1.94,1.94,1.5,1.7,401821,0
+AUROW.US,D,20250110,000000,1.84,1.84,1.37,1.41,144152,0
+AUROW.US,D,20250113,000000,1.36,1.3644,1.11,1.16,528752,0
+AUROW.US,D,20250114,000000,1.43,1.43,1.153675,1.22,20021,0
+AUROW.US,D,20250115,000000,1.32,1.39,1.19,1.2,122874,0
+AUROW.US,D,20250116,000000,1.23,1.25,1.18,1.22,49481,0
+AUROW.US,D,20250117,000000,1.292,1.42,1.26,1.26,55023,0
+AUROW.US,D,20250121,000000,1.43,1.43,1.32,1.39,33201,0
+AUROW.US,D,20250122,000000,1.47,1.47,1.27,1.32,42570,0
+AUROW.US,D,20250123,000000,1.35,1.42,1.25,1.28,74687,0
+AUROW.US,D,20250124,000000,1.23,1.41,1.23,1.285,59057,0
+AUROW.US,D,20250127,000000,1.17,1.3,1.1606,1.22,69612,0
+AUROW.US,D,20250128,000000,1.2,1.27,1.17,1.24,84626,0
+AUROW.US,D,20250129,000000,1.24,1.31,1.23,1.267,21988,0
+AUROW.US,D,20250130,000000,1.29,1.29,1.1935,1.26,73157,0
+AUROW.US,D,20250131,000000,1.26,1.3599,1.25,1.28,176109,0
+AUROW.US,D,20250203,000000,1.1,1.26,0.96,1.22,99520,0
+AUROW.US,D,20250204,000000,1.25,1.2996,1.1901,1.26,40571,0
+AUROW.US,D,20250205,000000,1.34,1.34,1.23,1.32,40430,0
+AUROW.US,D,20250206,000000,1.34,1.38,1.25,1.32,340422,0
+AUROW.US,D,20250207,000000,1.38,1.44,1.33,1.36,91987,0
+AUROW.US,D,20250210,000000,1.44,1.65,1.44,1.55,158231,0
+AUROW.US,D,20250211,000000,1.5,1.6,1.29,1.33,57259,0
+AUROW.US,D,20250212,000000,1.25,1.34,1.1,1.15,118111,0
+AUROW.US,D,20250213,000000,1.396,2.37,1.396,2.35,978222,0
+AUROW.US,D,20250214,000000,2.25,2.9953,2.08,2.67,687673,0
+AUROW.US,D,20250218,000000,2.5,2.57,2.11,2.39,143072,0
+AUROW.US,D,20250219,000000,2.25,2.37,2.15,2.22,306628,0
+AUROW.US,D,20250220,000000,2.24,2.24,1.96,2.0025,80010,0
+AUROW.US,D,20250221,000000,1.77,2.0999,1.6601,1.67,63461,0
+AUROW.US,D,20250224,000000,1.74,1.74,1.5,1.51,69737,0
+AUROW.US,D,20250225,000000,1.5,1.51,1.35,1.49,89502,0
+AUROW.US,D,20250226,000000,1.59,1.6125,1.493,1.51,8088,0
+AUROW.US,D,20250227,000000,1.5,1.68,1.45,1.5,12934,0
+AUROW.US,D,20250228,000000,1.62,1.62,1.48,1.52,19527,0
+AUROW.US,D,20250303,000000,1.99,1.99,1.5,1.5,27541,0
+AUROW.US,D,20250304,000000,1.5,1.68,1.35,1.54,125977,0
+AUROW.US,D,20250305,000000,1.5501,1.57,1.475,1.53,23810,0
+AUROW.US,D,20250306,000000,1.53,1.59,1.44,1.49,20882,0
+AUROW.US,D,20250307,000000,1.54,1.54,1.42,1.54,14490,0
+AUROW.US,D,20250310,000000,1.54,1.54,1.25,1.29,164094,0
+AUROW.US,D,20250311,000000,1.54,1.54,1.21,1.31,58983,0
+AUROW.US,D,20250312,000000,1.53,1.53,1.14,1.27,74896,0
+AUROW.US,D,20250313,000000,1.33,1.33,1.12,1.24,9803,0
+AUROW.US,D,20250314,000000,1.43,1.45,1.32,1.4,84981,0
+AUROW.US,D,20250317,000000,1.48,1.48,1.3639,1.38,12555,0
+AUROW.US,D,20250318,000000,1.3,1.4831,1.24,1.43,22251,0
+AUROW.US,D,20250319,000000,1.4754,1.62,1.4,1.5301,14836,0
+AUROW.US,D,20250320,000000,1.53,1.55,1.38,1.45,40304,0
+AUROW.US,D,20250321,000000,1.41,1.52,1.4,1.485,17948,0
+AUROW.US,D,20250324,000000,1.5,1.85,1.5,1.6321,44139,0
+AUROW.US,D,20250325,000000,1.65,1.83,1.5935,1.83,43248,0
+AUROW.US,D,20250326,000000,1.87,1.87,1.5,1.56,56117,0
+AUROW.US,D,20250327,000000,1.64,1.79,1.5,1.7085,9061,0
+AUROW.US,D,20250328,000000,1.78,1.78,1.3901,1.43,39403,0
+AUROW.US,D,20250331,000000,1.43,1.46,1.23,1.4099,76599,0
+AUROW.US,D,20250401,000000,1.41,1.4734,1.38,1.429,118841,0
+AUROW.US,D,20250402,000000,1.3816,1.61,1.38,1.6,9898,0
+AUROW.US,D,20250403,000000,1.39,1.4317,1.28,1.3401,24707,0
+AUROW.US,D,20250404,000000,1.3,1.3,1,1.11,152270,0
+AUROW.US,D,20250407,000000,1.17,1.235,0.8501,1.13,35483,0
+AUROW.US,D,20250408,000000,1.07,1.45,0.95,1.08,65022,0
+AUROW.US,D,20250409,000000,1,1.205,0.99,1.205,94498,0
+AUROW.US,D,20250410,000000,1.42,1.42,1.18,1.2481,19191,0
+AUROW.US,D,20250411,000000,1.22,1.22,1.15,1.19,8377,0
+AUROW.US,D,20250414,000000,1.28,1.28,1.1,1.17,11480,0
+AUROW.US,D,20250415,000000,1.22,1.41,1.135,1.16,35820,0
+AUROW.US,D,20250416,000000,1.17,1.25,1.16,1.25,1401,0
+AUROW.US,D,20250417,000000,1.32,1.55,1.28,1.425,52602,0
+AUROW.US,D,20250421,000000,1.34,1.34,1.1943,1.1943,7831,0
+AUROW.US,D,20250422,000000,1.36,1.39,1.27,1.39,2578,0
+AUROW.US,D,20250423,000000,1.54,1.54,1.45,1.48,11148,0
+AUROW.US,D,20250424,000000,1.57,1.57,1.47,1.485,10940,0
+AUROW.US,D,20250425,000000,1.56,1.56,1.41,1.53,33395,0
+AUROW.US,D,20250428,000000,1.58,1.6799,1.39,1.6696,31816,0
+AUROW.US,D,20250429,000000,1.74,1.74,1.51,1.62,23725,0
+AUROW.US,D,20250430,000000,1.468,1.7,1.38,1.635,41972,0
+AUROW.US,D,20250501,000000,1.75,1.98,1.3945,1.4,77400,0
+AUROW.US,D,20250502,000000,1.44,1.9,1.44,1.8853,200234,0
+AUROW.US,D,20250505,000000,1.89,1.89,1.65,1.73,22122,0
+AUROW.US,D,20250506,000000,1.82,1.82,1.56,1.6199,20956,0
+AUROW.US,D,20250507,000000,1.595,1.7,1.595,1.63,14729,0
+AUROW.US,D,20250508,000000,1.655,1.79,1.65,1.7899,38606,0
+AUROW.US,D,20250509,000000,1.92,1.92,1.58,1.6506,43510,0
+AUROW.US,D,20250512,000000,1.94,1.95,1.75,1.77,63881,0
+AUROW.US,D,20250513,000000,1.85,1.86,1.69,1.69,111165,0
+AUROW.US,D,20250514,000000,1.25,1.46,1.25,1.44,203436,0
+AUROW.US,D,20250515,000000,1.35,1.5,1.3,1.41,48197,0
+AUROW.US,D,20250516,000000,1.36,1.42,1.32,1.3356,32968,0
+AUROW.US,D,20250519,000000,1.3,1.3,1.1601,1.2099,112259,0
+AUROW.US,D,20250520,000000,1.18,1.22,1.11,1.11,39743,0
+AUROW.US,D,20250521,000000,1.08,1.23,1.08,1.12,33227,0
+AUROW.US,D,20250522,000000,1.1001,1.19,1.01,1.11,36808,0
+AUROW.US,D,20250523,000000,1.2037,1.2037,1.02,1.071837,26024,0
+AUROW.US,D,20250527,000000,1.101,1.19,1.05,1.16,26224,0
+AUROW.US,D,20250528,000000,1.18,1.18,1.1,1.13,14970,0
+AUROW.US,D,20250529,000000,1.16,1.19,1.13,1.1725,13766,0
+AUROW.US,D,20250530,000000,1.18,1.235,1.0837,1.12,128629,0
+AUROW.US,D,20250602,000000,1.1,1.1,0.96,1.04,88332,0
+AUROW.US,D,20250603,000000,0.9915,1.02,0.94,1,22980,0
+AUROW.US,D,20250604,000000,1,1.03,0.98,1,27444,0
+AUROW.US,D,20250605,000000,1.01,1.04,0.9699,0.9699,47314,0
+AUROW.US,D,20250606,000000,1.02,1.05,0.9984,1.0299,27070,0
+AUROW.US,D,20250609,000000,1.11,1.11,0.99,1.02,20460,0
+AUROW.US,D,20250610,000000,1,1.045,0.9801,1.02,16105,0
+AUROW.US,D,20250611,000000,1,1.08,0.9966,1,36030,0
+AUROW.US,D,20250612,000000,1,1,0.9668,0.9701,17757,0
+AUROW.US,D,20250613,000000,0.9788,0.9819,0.9,0.9,38983,0
+AUROW.US,D,20250616,000000,0.93,0.94,0.9,0.91,17399,0
+AUROW.US,D,20250617,000000,0.91,0.91,0.8083,0.8083,39013,0
+AUROW.US,D,20250618,000000,0.83,0.86,0.81,0.83495,13237,0
+AUROW.US,D,20250620,000000,0.8185,0.8599,0.68,0.8,15748,0
+AUROW.US,D,20250623,000000,0.75,0.82,0.68,0.82,36136,0
+AUROW.US,D,20250624,000000,0.85,0.9,0.82,0.89,17987,0
+AUROW.US,D,20250625,000000,0.8501,0.8616,0.755101,0.83,8653,0
+AUROW.US,D,20250626,000000,0.85,0.85,0.7901,0.815,12288,0
+AUROW.US,D,20250627,000000,0.9,0.9,0.7784,0.7784,82164,0
+AUROW.US,D,20250630,000000,0.8,0.9,0.79,0.87,96090,0
+AUROW.US,D,20250701,000000,0.8137,0.8446,0.8,0.82,18946,0
+AUROW.US,D,20250702,000000,0.8,0.83,0.8,0.81,9892,0
+AUROW.US,D,20250703,000000,0.8,0.92,0.8,0.91,6605,0
+AUROW.US,D,20250707,000000,0.8999,0.8999,0.72,0.76,54394,0
+AUROW.US,D,20250708,000000,0.8,0.8,0.73,0.73,26680,0
+AUROW.US,D,20250709,000000,0.72,0.8,0.72,0.7518,76184,0
+AUROW.US,D,20250710,000000,0.7769,0.7835,0.73,0.7301,51072,0
+AUROW.US,D,20250711,000000,0.75,0.7798,0.725,0.73,17512,0
+AUROW.US,D,20250714,000000,0.7491,0.82,0.7491,0.79,24234,0
+AUROW.US,D,20250715,000000,0.84,0.9375,0.825,0.8938,25079,0
+AUROW.US,D,20250716,000000,0.85,0.9251,0.83,0.9001,31835,0
+AUROW.US,D,20250717,000000,0.96,1.03,0.93,0.98,70440,0
+AUROW.US,D,20250718,000000,1,1.045,0.9348,0.94,14114,0
+AUROW.US,D,20250721,000000,0.9052,1.02,0.9052,1.02,19105,0
+AUROW.US,D,20250722,000000,0.98,1.02,0.93,0.9767,15623,0
+AUROW.US,D,20250723,000000,0.955,1.02,0.94,0.96,7576,0
+AUROW.US,D,20250724,000000,1.0569,1.08,0.975,1.0501,27972,0
+AUROW.US,D,20250725,000000,1.03,1.03,0.947,0.954,26039,0
+AUROW.US,D,20250728,000000,0.954,1.0003,0.85,0.8501,31776,0
+AUROW.US,D,20250729,000000,0.9521,0.96,0.86,0.8701,18939,0
+AUROW.US,D,20250730,000000,0.85,0.8999,0.81,0.8305,59947,0
+AUROW.US,D,20250731,000000,0.99,0.99,0.8401,0.8401,51673,0
+AUROW.US,D,20250801,000000,0.81,0.8299,0.7,0.79,47301,0
+AUROW.US,D,20250804,000000,0.849999,0.85,0.75,0.8125,24576,0
+AUROW.US,D,20250805,000000,0.8286,0.89,0.7605,0.82,139501,0
+AUROW.US,D,20250806,000000,0.780351,0.83,0.7501,0.79,38418,0
+AUROW.US,D,20250807,000000,0.82,0.844,0.7501,0.83,29249,0
+AUROW.US,D,20250808,000000,0.82,0.83,0.79,0.815,9487,0
+AUROW.US,D,20250811,000000,0.81,0.9,0.7951,0.7951,27467,0
+AUROW.US,D,20250812,000000,0.805,0.83,0.75,0.83,35976,0
+AUROW.US,D,20250813,000000,0.82,1,0.82,0.88,53670,0
+AUROW.US,D,20250814,000000,0.84,0.8756,0.8212,0.87,12885,0
+AUROW.US,D,20250815,000000,0.9,0.94,0.834,0.94,39700,0
+AUROW.US,D,20250818,000000,0.9,0.9,0.81,0.85,8014,0
+AUROW.US,D,20250819,000000,0.85,0.85,0.72,0.76,81559,0
+AUROW.US,D,20250820,000000,0.7477,0.7477,0.611,0.6644,47083,0
+AUROW.US,D,20250821,000000,0.68,0.6899,0.65,0.66,20466,0
+AUROW.US,D,20250822,000000,0.675,0.789899,0.675,0.72,45678,0
+AUROW.US,D,20250825,000000,0.7499,0.7499,0.725,0.729999,4085,0
+AUROW.US,D,20250826,000000,0.75,0.75,0.692,0.7,11549,0
+AUROW.US,D,20250827,000000,0.71,0.71,0.6,0.6275,51051,0
+AUROW.US,D,20250828,000000,0.63,0.68,0.63,0.653,41300,0
+AUROW.US,D,20250829,000000,0.6899,0.6899,0.63,0.63,79275,0
+AUROW.US,D,20250902,000000,0.6,0.65,0.6,0.65,21065,0
+AUROW.US,D,20250903,000000,0.649,0.674899,0.6462,0.649999,6668,0
+AUROW.US,D,20250904,000000,0.645,0.645,0.55,0.58,29307,0
+AUROW.US,D,20250905,000000,0.63,0.63,0.61,0.61,19217,0
+AUROW.US,D,20250908,000000,0.61,0.628809,0.57,0.5901,37625,0
+AUROW.US,D,20250909,000000,0.6,0.65,0.58,0.58,14331,0
+AUROW.US,D,20250910,000000,0.62,0.661025,0.51,0.5499,67722,0
+AUROW.US,D,20250911,000000,0.54,0.58,0.53,0.58,28313,0
+AUROW.US,D,20250912,000000,0.56,0.62,0.56,0.5979,19585,0
+AUROW.US,D,20250915,000000,0.61,0.655,0.580101,0.6299,35853,0
+AUROW.US,D,20250916,000000,0.65,0.67,0.625,0.6665,443989,0
+AUROW.US,D,20250917,000000,0.67,0.67,0.62,0.639999,14688,0
+AUROW.US,D,20250918,000000,0.66,0.67,0.63,0.6501,78200,0
+AUROW.US,D,20250919,000000,0.664351,0.6775,0.65,0.6543,90426,0
+AUROW.US,D,20250922,000000,0.64,0.66,0.6287,0.6301,50890,0
+AUROW.US,D,20250923,000000,0.64,0.75,0.64,0.67,71670,0
+AUROW.US,D,20250924,000000,0.67,0.68,0.62,0.63,48218,0
+AUROW.US,D,20250925,000000,0.62,0.625,0.57,0.61,63707,0
+AUROW.US,D,20250926,000000,0.57,0.6099,0.56,0.58,23318,0
+AUROW.US,D,20250929,000000,0.6,0.625,0.58,0.6,11728,0
+AUROW.US,D,20250930,000000,0.5982,0.6,0.535049,0.58,16734,0
+AUROW.US,D,20251001,000000,0.575,0.575,0.5301,0.56,23173,0
+AUROW.US,D,20251002,000000,0.55,0.58,0.55,0.58,37005,0
+AUROW.US,D,20251003,000000,0.5969,0.62,0.59,0.62,26088,0
+AUROW.US,D,20251006,000000,0.62,0.62,0.6,0.6002,39740,0
+AUROW.US,D,20251007,000000,0.58,0.619799,0.551,0.594949,79867,0
+AUROW.US,D,20251008,000000,0.62,0.7,0.62,0.6601,38710,0
+AUROW.US,D,20251009,000000,0.69,0.69,0.6295,0.6295,5468,0
+AUROW.US,D,20251010,000000,0.67,0.67,0.567,0.5944,58307,0
+AUROW.US,D,20251013,000000,0.5995,0.5999,0.58,0.5801,5352,0
+AUROW.US,D,20251014,000000,0.5819,0.604601,0.5501,0.56,80008,0
+AUROW.US,D,20251015,000000,0.609,0.65,0.551,0.585,98782,0
+AUROW.US,D,20251016,000000,0.5605,0.59,0.5,0.5885,78982,0
+AUROW.US,D,20251017,000000,0.501,0.5799,0.4801,0.52,69143,0
+AUROW.US,D,20251020,000000,0.54,0.54,0.4811,0.539899,28315,0
+AUROW.US,D,20251021,000000,0.54,0.557,0.5,0.53,21486,0
+AUROW.US,D,20251022,000000,0.5395,0.5395,0.48,0.5094,52174,0
+AUROW.US,D,20251023,000000,0.5169,0.5179,0.4601,0.4825,40499,0
+AUROW.US,D,20251024,000000,0.4708,0.57,0.4708,0.5699,16222,0
+AUROW.US,D,20251027,000000,0.472,0.535,0.46,0.5299,28903,0
+AUROW.US,D,20251028,000000,0.58,0.58,0.41,0.48,177396,0
+AUROW.US,D,20251029,000000,0.53,0.54,0.42,0.45,76254,0
+AUROW.US,D,20251030,000000,0.4257,0.52,0.4257,0.44,18100,0
+AUROW.US,D,20251031,000000,0.496,0.496,0.43,0.49,92634,0
+AUROW.US,D,20251103,000000,0.44,0.5167,0.4305,0.44,26166,0
+AUROW.US,D,20251104,000000,0.4817,0.4817,0.41,0.41,42486,0
+AUROW.US,D,20251105,000000,0.4075,0.48,0.35,0.4284,117504,0
+AUROW.US,D,20251106,000000,0.365,0.365,0.33,0.36,121431,0
+AUROW.US,D,20251107,000000,0.34,0.35,0.327,0.35,103602,0
+AUROW.US,D,20251110,000000,0.34,0.38,0.34,0.3501,13615,0
+AUROW.US,D,20251111,000000,0.39,0.39,0.32,0.3472,26372,0
+AUROW.US,D,20251112,000000,0.3475,0.37,0.325,0.3475,17007,0
+AUROW.US,D,20251113,000000,0.3501,0.3668,0.2516,0.3275,46416,0
+AUROW.US,D,20251114,000000,0.303533,0.3181,0.263,0.296,10923,0
+AUROW.US,D,20251117,000000,0.28,0.33,0.26,0.29,50214,0
+AUROW.US,D,20251118,000000,0.27,0.28,0.248,0.26,86721,0
+AUROW.US,D,20251119,000000,0.279899,0.35,0.24,0.28,49313,0
+AUROW.US,D,20251120,000000,0.29,0.296,0.28,0.28,32761,0
+AUROW.US,D,20251121,000000,0.278,0.29,0.266,0.2701,25669,0
+AUROW.US,D,20251124,000000,0.27,0.271,0.25,0.27,33598,0
+AUROW.US,D,20251125,000000,0.26,0.2952,0.2497,0.2605,44729,0
+AUROW.US,D,20251126,000000,0.295,0.32,0.280101,0.280101,24385,0
+AUROW.US,D,20251128,000000,0.3,0.3399,0.28,0.2919,10914,0
+AUROW.US,D,20251201,000000,0.2741,0.28,0.25,0.25,42081,0
+AUROW.US,D,20251202,000000,0.2783,0.2783,0.262,0.262,544,0
+AUROW.US,D,20251203,000000,0.25,0.3112,0.25,0.3,56469,0
+AUROW.US,D,20251204,000000,0.3161,0.39,0.31,0.35,34288,0
+AUROW.US,D,20251205,000000,0.379,0.379,0.32,0.32,50156,0
+AUROW.US,D,20251208,000000,0.31,0.332,0.3012,0.319,74970,0
+AUROW.US,D,20251209,000000,0.302,0.348,0.302,0.311,9008,0
+AUROW.US,D,20251210,000000,0.313,0.345,0.313,0.315,22784,0
+AUROW.US,D,20251211,000000,0.316,0.329,0.312,0.32,1582,0
+AUROW.US,D,20251212,000000,0.326,0.339,0.306,0.318,24362,0
+AUROW.US,D,20251215,000000,0.33,0.3301,0.31,0.31,8129,0
+AUROW.US,D,20251216,000000,0.318,0.318,0.298,0.298,18472,0
+AUROW.US,D,20251217,000000,0.3,0.3,0.278,0.2865,25366,0
+AUROW.US,D,20251218,000000,0.299,0.299,0.2806,0.2806,6660,0
+AUROW.US,D,20251219,000000,0.289,0.289,0.28,0.289,6360,0
+AUROW.US,D,20251222,000000,0.289,0.298,0.2889,0.293999,24665,0
+AUROW.US,D,20251223,000000,0.2816,0.293,0.2799,0.29,46126,0
+AUROW.US,D,20251224,000000,0.29,0.295,0.2895,0.29,19849,0
+AUROW.US,D,20251226,000000,0.27,0.29,0.2608,0.2725,34447,0
+AUROW.US,D,20251229,000000,0.27,0.2725,0.25,0.2534,28774,0
+AUROW.US,D,20251230,000000,0.25,0.2549,0.24,0.245,28507,0
+AUROW.US,D,20251231,000000,0.245,0.2548,0.225,0.2251,51227,0
+AUROW.US,D,20260102,000000,0.225,0.2391,0.225,0.239,16197,0
+AUROW.US,D,20260105,000000,0.2621,0.2842,0.2325,0.25,149287,0
+AUROW.US,D,20260106,000000,0.292,0.32,0.28,0.3,87304,0
+AUROW.US,D,20260107,000000,0.34,0.44,0.34,0.44,311250,0
+AUROW.US,D,20260108,000000,0.3405,0.4355,0.3405,0.42,138914,0
+AUROW.US,D,20260109,000000,0.3991,0.4423,0.39,0.4151,107408,0
+AUROW.US,D,20260112,000000,0.4499,0.45,0.39,0.405,5705,0
+AUROW.US,D,20260113,000000,0.4,0.44,0.3401,0.3765,40111,0
+AUROW.US,D,20260114,000000,0.371199,0.3899,0.3527,0.36,14284,0
+AUROW.US,D,20260115,000000,0.36,0.3614,0.3401,0.36,56038,0
+AUROW.US,D,20260116,000000,0.3603,0.38,0.3325,0.3784,33605,0
+AUROW.US,D,20260120,000000,0.41,0.41,0.34,0.34,33308,0
+AUROW.US,D,20260121,000000,0.34,0.399,0.3265,0.351,76943,0
+AUROW.US,D,20260122,000000,0.34,0.42,0.34,0.3777,34601,0
+AUROW.US,D,20260123,000000,0.4232,0.4232,0.354,0.38,29001,0
+AUROW.US,D,20260126,000000,0.352,0.38,0.2999,0.34,52043,0
+AUROW.US,D,20260127,000000,0.3317,0.3395,0.32,0.32,7500,0
+AUROW.US,D,20260128,000000,0.3422,0.35,0.3074,0.35,74334,0
+AUROW.US,D,20260129,000000,0.36,0.36,0.31,0.3339,71937,0
+AUROW.US,D,20260130,000000,0.3111,0.3111,0.29,0.3012,40161,0
+AUROW.US,D,20260202,000000,0.28,0.2888,0.2699,0.281,50914,0
+AUROW.US,D,20260203,000000,0.2783,0.2783,0.236,0.265,124527,0
+AUROW.US,D,20260204,000000,0.265,0.265,0.2341,0.265,54351,0
+AUROW.US,D,20260205,000000,0.235,0.2537,0.2,0.2,181441,0
+AUROW.US,D,20260206,000000,0.161,0.24,0.161,0.239967,69350,0
+AUROW.US,D,20260209,000000,0.2414,0.285,0.2138,0.27,60629,0
+AUROW.US,D,20260210,000000,0.27,0.3,0.27,0.27,22958,0
+AUROW.US,D,20260211,000000,0.32,0.32,0.2511,0.2661,15673,0
+AUROW.US,D,20260212,000000,0.32,0.32,0.218,0.218,30467,0
+AUROW.US,D,20260213,000000,0.2998,0.3,0.22,0.2559,4910,0
+AUROW.US,D,20260217,000000,0.298,0.3439,0.24,0.275,23547,0
+AUROW.US,D,20260218,000000,0.221,0.335,0.221,0.28,63553,0
diff --git a/daily/us/nasdaq stocks/1/auud.us.txt b/daily/us/nasdaq stocks/1/auud.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..67f5cfce2c79888d792bec2d6a4a9e7ccf51c6cc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/auud.us.txt	
@@ -0,0 +1,1257 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUUD.US,D,20210218,000000,1445,1445.04,1236.75,1270.75,966.477646865528,0
+AUUD.US,D,20210219,000000,1321.75,1326,1173,1304.75,610.049411642696,0
+AUUD.US,D,20210222,000000,1296.25,1487.5,1232.5,1296.25,1454.143529120936,0
+AUUD.US,D,20210223,000000,1224,1364.25,1194.25,1321.75,704.95294103548,0
+AUUD.US,D,20210224,000000,1296.25,1615,1281.38,1525.75,1147.3694115352318,0
+AUUD.US,D,20210225,000000,1602.25,1636.25,1449.25,1564,1630.616470262112,0
+AUUD.US,D,20210226,000000,1534.25,1938,1453.5,1474.75,15117.738820505863,0
+AUUD.US,D,20210301,000000,1445,1521.46,1385.59,1389.79,1337.5011762030879,0
+AUUD.US,D,20210302,000000,1411,1470.5,1385.5,1445,820.308235130056,0
+AUUD.US,D,20210303,000000,1445,1563.96,1381.25,1381.25,970.421176276504,0
+AUUD.US,D,20210304,000000,1377,1377,1153.88,1190,636.0823528139599,0
+AUUD.US,D,20210305,000000,1215.5,1270.75,1062.5,1258,723.3952939729679,0
+AUUD.US,D,20210308,000000,1258,1287.71,1228.25,1228.25,175.607058788408,0
+AUUD.US,D,20210309,000000,1258,1309,1177.25,1194.25,312.014117584656,0
+AUUD.US,D,20210310,000000,1245.25,1355.75,1215.54,1326,368.01176463227995,0
+AUUD.US,D,20210311,000000,1326,1326.04,1270.75,1270.75,159.844705850384,0
+AUUD.US,D,20210312,000000,1283.5,1346.4,1241.21,1332.04,320.496470524136,0
+AUUD.US,D,20210315,000000,1360,1385.5,1313.25,1343,640.195293989608,0
+AUUD.US,D,20210316,000000,1372.75,1398.25,1296.25,1330.25,330.687058757392,0
+AUUD.US,D,20210317,000000,1334.5,1338.75,1275,1326,103.865882332168,0
+AUUD.US,D,20210318,000000,1330.25,1496,1317.5,1360,842.402352772696,0
+AUUD.US,D,20210319,000000,1372.75,1428,1360,1406.75,236.642352893848,0
+AUUD.US,D,20210322,000000,1419.5,1419.5,1343,1351.5,130.734117620912,0
+AUUD.US,D,20210323,000000,1377,1377,1296.29,1309,121.049411740496,0
+AUUD.US,D,20210324,000000,1304.75,1457.75,1285.75,1406.75,448.934117557272,0
+AUUD.US,D,20210325,000000,1372.75,1372.75,1300.54,1343,160.444705850264,0
+AUUD.US,D,20210326,000000,1334.5,1377,1313.29,1326,54.468235283224,0
+AUUD.US,D,20210329,000000,1313.25,1321.79,1190,1258,160.418823497328,0
+AUUD.US,D,20210330,000000,1262.25,1285.63,1226.38,1232.54,50.472941166375996,0
+AUUD.US,D,20210331,000000,1236.75,1402.5,1217.63,1330.25,376.150588160064,0
+AUUD.US,D,20210401,000000,1334.5,1369.48,1334.5,1364.25,57.002352929775995,0
+AUUD.US,D,20210405,000000,1377,1377,1283.5,1351.5,64.821176457624,0
+AUUD.US,D,20210406,000000,1368.5,1368.5,1296.25,1309,56.898823518031996,0
+AUUD.US,D,20210407,000000,1308.24,1317.5,1275,1289.79,59.411764694,0
+AUUD.US,D,20210408,000000,1262.25,1313.25,1249.5,1296.25,90.47294115837599,0
+AUUD.US,D,20210409,000000,1287.75,1359.87,1275,1296.25,81.32941174844,0
+AUUD.US,D,20210412,000000,1283.5,1317.5,1253.41,1258,87.12235292375199,0
+AUUD.US,D,20210413,000000,1270.75,1270.75,1190,1198.5,107.72941174316,0
+AUUD.US,D,20210414,000000,1198.5,1198.5,1134.75,1168.75,109.22117644874399,0
+AUUD.US,D,20210415,000000,1194.25,1202.75,1100.75,1156,109.781176448632,0
+AUUD.US,D,20210416,000000,1147.5,1151.75,1020,1122,308.48470582065596,0
+AUUD.US,D,20210419,000000,1113.5,1147.5,1083.75,1083.79,44.249411755856,0
+AUUD.US,D,20210420,000000,1086.47,1086.47,939.25,964.58,127.65176468035199,0
+AUUD.US,D,20210421,000000,956.25,1003,956.25,990.25,146.908235264736,0
+AUUD.US,D,20210422,000000,990.25,1015.75,977.5,994.5,110.383529389688,0
+AUUD.US,D,20210423,000000,998.75,1003,956.25,991.015,102.25647056778399,0
+AUUD.US,D,20210426,000000,998.75,1023.57,969,1013.63,110.369411742632,0
+AUUD.US,D,20210427,000000,1024.25,1190,1020,1190,272.00470582795197,0
+AUUD.US,D,20210428,000000,1207,1211.25,1092.25,1100.75,166.451764672592,0
+AUUD.US,D,20210429,000000,1109.25,1109.25,1045.5,1075.25,126.171764680648,0
+AUUD.US,D,20210430,000000,1105,1211.25,1071.04,1198.5,130.409411738624,0
+AUUD.US,D,20210503,000000,1181.5,1185.75,1092.25,1109.25,86.691764688544,0
+AUUD.US,D,20210504,000000,1109.25,1117.75,1045.5,1100.75,67.371764692408,0
+AUUD.US,D,20210505,000000,1100.75,1122,1083.75,1122,49.512941166568,0
+AUUD.US,D,20210506,000000,1099.09,1172.96,1075.25,1168.75,115.19764703578399,0
+AUUD.US,D,20210507,000000,1134.75,1148.78,1122,1134.75,9.16470588052,0
+AUUD.US,D,20210510,000000,1126.25,1151.75,1085.45,1105,70.85176469171199,0
+AUUD.US,D,20210511,000000,1100.75,1100.75,1045.5,1062.5,57.830588223728,0
+AUUD.US,D,20210512,000000,1045.5,1045.5,1003.09,1020,197.665882313408,0
+AUUD.US,D,20210513,000000,1003,1054,1003,1028.5,26.809411759344,0
+AUUD.US,D,20210514,000000,1052.26,1126.25,1004.62,1049.75,33.138823522784,0
+AUUD.US,D,20210517,000000,1020,1020,956.25,977.5,65.06823528110401,0
+AUUD.US,D,20210518,000000,969,989.4,939.25,960.5,43.409411756024,0
+AUUD.US,D,20210519,000000,960.5,977.5,943.458,969,26.150588230064,0
+AUUD.US,D,20210520,000000,962.625,1083.75,960.5,1062.5,106.78352939040799,0
+AUUD.US,D,20210521,000000,1066.75,1066.75,956.25,977.5,53.889411753928,0
+AUUD.US,D,20210524,000000,964.75,1036.96,947.75,1011.5,100.59999997988,0
+AUUD.US,D,20210525,000000,990.293,990.293,952,952,80.10823527809599,0
+AUUD.US,D,20210526,000000,968.958,977.5,939.25,956.25,65.216470575192,0
+AUUD.US,D,20210527,000000,977.5,1007.25,947.75,1000.88,63.649411751976,0
+AUUD.US,D,20210528,000000,990.25,1012.56,952.043,964.75,37.087058816112,0
+AUUD.US,D,20210601,000000,973.25,1007.25,969,1007.25,31.71764705248,0
+AUUD.US,D,20210602,000000,1001.77,1083.58,981.793,1054,177.71058819975198,0
+AUUD.US,D,20210603,000000,1024.25,1045.5,990.25,1003,42.145882344511996,0
+AUUD.US,D,20210604,000000,990.25,1045.5,990.25,1045.5,93.67999998126399,0
+AUUD.US,D,20210607,000000,1052.85,1092.25,998.75,1062.5,118.908235270336,0
+AUUD.US,D,20210608,000000,1049.75,1134.75,1028.12,1092.25,104.31058821443199,0
+AUUD.US,D,20210609,000000,1049.75,1317.5,1024.76,1207,520.357646954752,0
+AUUD.US,D,20210610,000000,1245.25,1367.31,1190,1292,512.948235191528,0
+AUUD.US,D,20210611,000000,1317.5,1323.88,1232.5,1296.25,133.136470561608,0
+AUUD.US,D,20210614,000000,1317.5,1326,1190,1207,188.522352903472,0
+AUUD.US,D,20210615,000000,1202.75,1202.75,1147.5,1151.75,101.574117626744,0
+AUUD.US,D,20210616,000000,1126.25,1160.25,1083.75,1126.25,167.075294084232,0
+AUUD.US,D,20210617,000000,1109.25,1185.75,1096.5,1185.75,227.465882307448,0
+AUUD.US,D,20210618,000000,1181.5,1189.87,1083.75,1083.75,277.287058768072,0
+AUUD.US,D,20210621,000000,1109.25,1177.25,1079.5,1177.25,179.171764670048,0
+AUUD.US,D,20210622,000000,1309,1657.5,1151.75,1283.5,23535.992936469273,0
+AUUD.US,D,20210623,000000,1258,1984.75,1258,1521.5,44485.57175580876,0
+AUUD.US,D,20210624,000000,1638.38,1742.5,1457.75,1572.5,5758.625881201216,0
+AUUD.US,D,20210625,000000,1538.5,2150.5,1538.5,1742.5,21845.595289748526,0
+AUUD.US,D,20210628,000000,1891.25,2741.25,1793.5,2503.25,88148.28939413503,0
+AUUD.US,D,20210629,000000,3238.5,3952.5,2868.75,2979.25,150983.56232274446,0
+AUUD.US,D,20210630,000000,2622.25,2686,2273.75,2397,13269.931762051896,0
+AUUD.US,D,20210701,000000,2484.24,3247,2371.5,3123.75,25139.08705379571,0
+AUUD.US,D,20210702,000000,3123.75,3310.75,2762.5,3153.5,14612.814114724495,0
+AUUD.US,D,20210706,000000,3112.28,3570,2652,2919.75,24280.294112790998,0
+AUUD.US,D,20210707,000000,2805,2970.75,2393.09,2469.25,6938.684704494615,0
+AUUD.US,D,20210708,000000,2244,2592.5,2167.5,2363,4101.01176388568,0
+AUUD.US,D,20210709,000000,2290.75,2554.25,2256.78,2282.25,2780.54117591448,0
+AUUD.US,D,20210712,000000,2303.5,2545.75,2069.75,2112.25,7519.557645554912,0
+AUUD.US,D,20210713,000000,2074,2460.75,2018.75,2290.75,12767.839997446432,0
+AUUD.US,D,20210714,000000,2295,2320.5,1695.75,1746.75,10661.312939044208,0
+AUUD.US,D,20210715,000000,1700,1729.75,1521.33,1615,1761.569411412392,0
+AUUD.US,D,20210716,000000,1632,1714.59,1530,1610.75,1894.607058444608,0
+AUUD.US,D,20210719,000000,1555.5,1713.77,1487.5,1619.25,2903.084705301736,0
+AUUD.US,D,20210720,000000,1688.02,1688.02,1445,1470.5,1450.209411474664,0
+AUUD.US,D,20210721,000000,1547,1627.75,1449.25,1568.25,1777.0658819975279,0
+AUUD.US,D,20210722,000000,1534.25,1595.37,1296.25,1338.75,1684.2070584866879,0
+AUUD.US,D,20210723,000000,1343,1347.25,1253.75,1321.75,1064.592940963552,0
+AUUD.US,D,20210726,000000,1368.5,1504.46,1331.1,1389.75,1380.2023526651358,0
+AUUD.US,D,20210727,000000,1394,1394,1224,1292,732.957646912232,0
+AUUD.US,D,20210728,000000,1287.75,1504.5,1262.25,1474.75,1302.9058820923601,0
+AUUD.US,D,20210729,000000,1445,1514.91,1368.5,1402.5,582.6799998834639,0
+AUUD.US,D,20210730,000000,1372.75,1445,1317.5,1372.75,681.138823393184,0
+AUUD.US,D,20210802,000000,1406.75,1474.75,1374.83,1453.5,884.8376468818559,0
+AUUD.US,D,20210803,000000,1466.25,1469.31,1347.25,1415.25,427.36470579687995,0
+AUUD.US,D,20210804,000000,1402.5,1402.5,1279.29,1296.25,577.57647047272,0
+AUUD.US,D,20210805,000000,1334.5,1334.5,1262.25,1292,790.1270586655039,0
+AUUD.US,D,20210806,000000,1304.75,1406.54,1266.5,1351.5,819.1741174832239,0
+AUUD.US,D,20210809,000000,1385.5,1402.5,1317.54,1334.5,566.743529298416,0
+AUUD.US,D,20210810,000000,1347.25,1355.75,1236.75,1245.25,838.21176453824,0
+AUUD.US,D,20210811,000000,1258,1258,1156,1185.75,729.167058677696,0
+AUUD.US,D,20210812,000000,1177.25,1253.75,1139,1185.75,1000.9999997998,0
+AUUD.US,D,20210813,000000,1185.75,1355.75,1168.79,1232.5,1763.3599996473279,0
+AUUD.US,D,20210816,000000,1253.75,1674.5,1198.5,1309,34702.59528717713,0
+AUUD.US,D,20210817,000000,1302.41,1313.34,1164.5,1296.25,2328.50588188724,0
+AUUD.US,D,20210818,000000,1283.5,1351.5,1181.5,1224,1060.439999787912,0
+AUUD.US,D,20210819,000000,1211.25,1270.75,1147.5,1168.75,841.465882184648,0
+AUUD.US,D,20210820,000000,1177.25,1202.75,1147.5,1181.5,796.1552939584159,0
+AUUD.US,D,20210823,000000,1211.25,1338.75,1168.75,1326,1088.6117644881601,0
+AUUD.US,D,20210824,000000,1326,1351.5,1275,1309,794.6399998410719,0
+AUUD.US,D,20210825,000000,1330.25,1345.04,1275,1300.5,299.34823523424797,0
+AUUD.US,D,20210826,000000,1326,1423.75,1292,1317.5,815.854117483888,0
+AUUD.US,D,20210827,000000,1313.25,1360,1275,1279.25,710.818823387248,0
+AUUD.US,D,20210830,000000,1296.25,1326,1232.5,1236.75,940.8329409883039,0
+AUUD.US,D,20210831,000000,1245.25,1279.25,1190,1270.75,495.99294107727195,0
+AUUD.US,D,20210901,000000,1279.25,1279.25,1228.25,1262.25,319.042352877368,0
+AUUD.US,D,20210902,000000,1287.75,1309,1236.75,1300.5,331.244705816104,0
+AUUD.US,D,20210903,000000,1292,1296.25,1224,1224,385.54588227583196,0
+AUUD.US,D,20210907,000000,1245.25,1296.17,1222.51,1258,494.487058724632,0
+AUUD.US,D,20210908,000000,1275,1275,1185.75,1211.25,687.7623528036239,0
+AUUD.US,D,20210909,000000,1211.25,1258,1190,1258,419.72470579840797,0
+AUUD.US,D,20210910,000000,1270.75,1270.75,1168.75,1185.75,717.9976469152239,0
+AUUD.US,D,20210913,000000,1198.5,1224,1151.75,1181.5,508.543529310056,0
+AUUD.US,D,20210914,000000,1164.5,1181.5,1109.25,1113.5,453.202352850536,0
+AUUD.US,D,20210915,000000,1113.5,1117.75,1066.75,1079.5,281.96470582596,0
+AUUD.US,D,20210916,000000,1134.75,1347.25,1109.25,1334.5,6525.315292812584,0
+AUUD.US,D,20210917,000000,1253.75,1296.21,1143.25,1143.25,1282.971764449288,0
+AUUD.US,D,20210920,000000,1088,1124.3,1024.25,1041.25,729.630588089368,0
+AUUD.US,D,20210921,000000,1075.25,1075.25,1011.5,1024.25,590.331764587816,0
+AUUD.US,D,20210922,000000,1045.5,1164.5,1028.5,1075.25,1249.8188232794478,0
+AUUD.US,D,20210923,000000,1092.25,1126.25,1054,1058.25,886.063529234552,0
+AUUD.US,D,20210924,000000,1054,1066.75,1028.5,1032.75,605.574117525944,0
+AUUD.US,D,20210927,000000,1045.5,1054,1015.75,1045.5,467.17882343597597,0
+AUUD.US,D,20210928,000000,1028.5,1045.5,1011.5,1024.25,268.703529358024,0
+AUUD.US,D,20210929,000000,1045.5,1338.75,986,1075.25,9350.014115777056,0
+AUUD.US,D,20210930,000000,1083.75,1155.96,1015.75,1028.5,1081.279999783744,0
+AUUD.US,D,20211001,000000,1032.75,1045.46,986,1003,734.2823527943199,0
+AUUD.US,D,20211004,000000,994.5,1005.13,930.75,939.25,625.195293992608,0
+AUUD.US,D,20211005,000000,947.75,1003,935,969,597.590588115776,0
+AUUD.US,D,20211006,000000,938.868,973.208,938.868,960.5,343.348235225448,0
+AUUD.US,D,20211007,000000,981.75,1032.75,969,1003,805.81176454472,0
+AUUD.US,D,20211008,000000,1011.5,1035.39,973.25,1024.25,379.077646983008,0
+AUUD.US,D,20211011,000000,1024.25,1075.25,1024.25,1032.75,325.338823464344,0
+AUUD.US,D,20211012,000000,1037,1058.25,1011.5,1032.75,517.303529308304,0
+AUUD.US,D,20211013,000000,1049.75,1105,1028.5,1096.5,785.781176313432,0
+AUUD.US,D,20211014,000000,1096.5,1096.5,1024.25,1028.5,355.865882281768,0
+AUUD.US,D,20211015,000000,1032.75,1058.25,1028.5,1041.25,98.85411762728799,0
+AUUD.US,D,20211018,000000,1028.5,1068.88,1028.5,1058.25,191.463529373472,0
+AUUD.US,D,20211019,000000,1049.75,1088,1032.75,1071,240.79764701066398,0
+AUUD.US,D,20211020,000000,1053.58,1066.75,1041.29,1062.5,112.672941153936,0
+AUUD.US,D,20211021,000000,1054,1062.5,1041.21,1049.75,167.67999996646398,0
+AUUD.US,D,20211022,000000,1041.25,1041.25,952,973.25,682.381176334112,0
+AUUD.US,D,20211025,000000,1032.75,1075.25,996.625,1037,828.089411599088,0
+AUUD.US,D,20211026,000000,1011.5,1045.46,981.75,1020,462.689411672168,0
+AUUD.US,D,20211027,000000,1015.75,1100.75,1007.29,1083.75,1039.8329409685039,0
+AUUD.US,D,20211028,000000,1096.5,1428,1049.75,1211.25,14644.138820600583,0
+AUUD.US,D,20211029,000000,1177.25,1207,1079.5,1143.25,1585.275293800592,0
+AUUD.US,D,20211101,000000,1228.25,1304.71,1126.25,1147.5,2192.289411326248,0
+AUUD.US,D,20211102,000000,1130.5,1163.14,1083.75,1109.25,1121.021176246384,0
+AUUD.US,D,20211103,000000,1113.5,1145.8,1088,1096.5,610.01176458388,0
+AUUD.US,D,20211104,000000,1126.25,1164.93,1105,1122,649.444705752464,0
+AUUD.US,D,20211105,000000,1117.75,1147.5,1096.5,1130.5,824.075293952832,0
+AUUD.US,D,20211108,000000,1122,1143.25,1100.75,1139,1055.075293906632,0
+AUUD.US,D,20211109,000000,1139,1198.5,1096.5,1134.75,1194.6941174081198,0
+AUUD.US,D,20211110,000000,1109.25,1130.46,1062.54,1071,559.275294005792,0
+AUUD.US,D,20211111,000000,1062.5,1109.25,1049.75,1075.25,378.55529404193595,0
+AUUD.US,D,20211112,000000,1096.5,1104.96,1054,1071,434.22352932492,0
+AUUD.US,D,20211115,000000,1092.25,1189.83,1041.25,1049.75,1368.449411491016,0
+AUUD.US,D,20211116,000000,1045.5,1062.5,960.5,983.875,1414.922352658192,0
+AUUD.US,D,20211117,000000,973.25,986,956.25,960.5,540.442352833088,0
+AUUD.US,D,20211118,000000,969,969,879.75,884,674.534117512152,0
+AUUD.US,D,20211119,000000,888.25,905.25,871.25,905.25,234.71529407070398,0
+AUUD.US,D,20211122,000000,905.25,905.25,828.75,879.75,686.83529398028,0
+AUUD.US,D,20211123,000000,867,867,790.5,811.75,580.7341175309119,0
+AUUD.US,D,20211124,000000,824.5,918,820.845,905.25,424.14823520928803,0
+AUUD.US,D,20211126,000000,858.5,888.25,855.1,879.75,212.392941133992,0
+AUUD.US,D,20211129,000000,879.75,985.958,862.75,952,1133.72941153796,0
+AUUD.US,D,20211130,000000,926.5,960.5,875.5,913.75,824.8235292467999,0
+AUUD.US,D,20211201,000000,930.75,1011.08,850.935,884,1166.8188232960479,0
+AUUD.US,D,20211202,000000,888.25,888.378,824.5,841.5,802.6282351335919,0
+AUUD.US,D,20211203,000000,850,871.25,748.043,760.75,993.3199998013359,0
+AUUD.US,D,20211206,000000,752.25,763.81,709.75,760.75,435.11999991297597,0
+AUUD.US,D,20211207,000000,769.25,828.75,765,807.5,378.348235218448,0
+AUUD.US,D,20211208,000000,905.25,998.75,820.25,964.75,44076.01646177303,0
+AUUD.US,D,20211209,000000,867,947.75,854.25,862.75,2084.0588231126,0
+AUUD.US,D,20211210,000000,935,952,862.75,926.5,2010.4117643037998,0
+AUUD.US,D,20211213,000000,892.5,969,862.75,935,1402.538823248904,0
+AUUD.US,D,20211214,000000,909.5,926.5,884,905.25,459.60941167278395,0
+AUUD.US,D,20211215,000000,888.25,892.883,833,884,501.46823519382394,0
+AUUD.US,D,20211216,000000,879.75,892.5,828.75,837.25,319.891764641904,0
+AUUD.US,D,20211217,000000,828.75,867,794.75,820.25,642.338823400944,0
+AUUD.US,D,20211220,000000,799.85,807.5,769.25,794.75,397.762352861624,0
+AUUD.US,D,20211221,000000,790.5,858.5,790.5,820.25,629.5035292858639,0
+AUUD.US,D,20211222,000000,803.25,837.208,803.25,824.5,88.61176468816001,0
+AUUD.US,D,20211223,000000,828.75,858.5,820.25,845.75,148.522352911472,0
+AUUD.US,D,20211227,000000,816,850,803.25,807.5,268.84705876976,0
+AUUD.US,D,20211228,000000,807.5,820.25,777.75,786.25,285.451764648792,0
+AUUD.US,D,20211229,000000,782,809.668,748,756.5,589.785882234984,0
+AUUD.US,D,20211230,000000,748,807.5,748,782,402.27058815484,0
+AUUD.US,D,20211231,000000,773.5,796.238,756.5,756.5,375.79294110131195,0
+AUUD.US,D,20220103,000000,777.75,796.875,756.5,765,505.510588134192,0
+AUUD.US,D,20220104,000000,786.25,791.435,752.25,777.75,129.08235291536,0
+AUUD.US,D,20220105,000000,765,777.538,726.75,735.25,243.809411715944,0
+AUUD.US,D,20220106,000000,731,760.75,692.75,739.5,241.61411759873596,0
+AUUD.US,D,20220107,000000,735.25,769.25,735.25,752.25,91.90588233456,0
+AUUD.US,D,20220110,000000,731,736.95,705.5,726.75,87.557647041312,0
+AUUD.US,D,20220111,000000,722.5,828.75,722.5,811.75,370.75764698467196,0
+AUUD.US,D,20220112,000000,811.75,828.75,777.75,803.25,224.29882348455197,0
+AUUD.US,D,20220113,000000,803.25,803.25,765.085,769.25,74.95294116148,0
+AUUD.US,D,20220114,000000,769.25,782,735.25,769.25,44.778823520456,0
+AUUD.US,D,20220118,000000,756.5,773.458,739.5,739.5,72.145882338512,0
+AUUD.US,D,20220119,000000,743.75,760.75,731,739.5,51.454117636768,0
+AUUD.US,D,20220120,000000,773.5,798.958,773.5,777.75,114.66588233000799,0
+AUUD.US,D,20220121,000000,769.25,769.25,735.25,739.5,144.64705879459999,0
+AUUD.US,D,20220124,000000,726.75,735.25,660.28,699.125,496.63058813596797,0
+AUUD.US,D,20220125,000000,739.5,743.75,684.25,735.25,111.957647036432,0
+AUUD.US,D,20220126,000000,752.25,756.5,683.91,692.75,384.134117570232,0
+AUUD.US,D,20220127,000000,680,692.75,650.25,650.25,163.402352908496,0
+AUUD.US,D,20220128,000000,680,680,631.338,650.25,111.677647036488,0
+AUUD.US,D,20220131,000000,654.5,728.875,654.5,709.793,83.65176468915199,0
+AUUD.US,D,20220201,000000,743.75,765,722.5,743.75,114.59529409472799,0
+AUUD.US,D,20220202,000000,756.5,765,675.92,709.75,116.338823506144,0
+AUUD.US,D,20220203,000000,705.5,709.75,675.75,701.25,70.710588221152,0
+AUUD.US,D,20220204,000000,701.25,765,684.25,748,79.910588219312,0
+AUUD.US,D,20220207,000000,765,828.75,748,803.25,191.327058785264,0
+AUUD.US,D,20220208,000000,799,824.5,786.25,824.5,37.494117639559995,0
+AUUD.US,D,20220209,000000,828.75,885.955,807.5,862.75,224.781176425632,0
+AUUD.US,D,20220210,000000,875.5,922.25,855.738,888.25,542.122352832752,0
+AUUD.US,D,20220211,000000,905.25,926.5,828.75,854.25,324.89411758207996,0
+AUUD.US,D,20220214,000000,850,850,786.803,811.75,152.65176467535198,0
+AUUD.US,D,20220215,000000,862.75,866.958,765,790.5,196.470588196,0
+AUUD.US,D,20220216,000000,773.5,811.75,758.2,760.75,86.92941174731999,0
+AUUD.US,D,20220217,000000,794.75,794.75,732.658,760.75,40.875294109472,0
+AUUD.US,D,20220218,000000,748,756.5,680,697.17,85.27764704176799,0
+AUUD.US,D,20220222,000000,701.25,726.75,701.25,714,40.868235285943996,0
+AUUD.US,D,20220223,000000,685.1,718.25,650.25,667.25,107.23999997855199,0
+AUUD.US,D,20220224,000000,650.25,705.5,613.36,705.5,120.404705858272,0
+AUUD.US,D,20220225,000000,685.95,735.25,681.36,684.25,26.931764700495997,0
+AUUD.US,D,20220228,000000,641.75,739.5,641.75,692.75,50.92941175452,0
+AUUD.US,D,20220301,000000,692.75,752.25,667.25,697,29.981176464592,0
+AUUD.US,D,20220302,000000,675.75,709.75,658.75,680,31.204705876112,0
+AUUD.US,D,20220303,000000,701.25,722.5,670.65,680,16.359999996728,0
+AUUD.US,D,20220304,000000,684.25,722.5,667.293,697,63.145882340312,0
+AUUD.US,D,20220307,000000,688.5,701.25,663,663,56.174117635824,0
+AUUD.US,D,20220308,000000,675.75,684.25,646,650.25,120.289411740648,0
+AUUD.US,D,20220309,000000,684.25,705.5,654.5,692.75,28.296470582576,0
+AUUD.US,D,20220310,000000,697,722.5,671.585,722.5,44.496470579336,0
+AUUD.US,D,20220311,000000,722.5,722.5,680.043,722.5,9.543529409856,0
+AUUD.US,D,20220314,000000,731,731,680,697,40.98117646239199,0
+AUUD.US,D,20220315,000000,709.75,709.75,667.25,667.25,41.145882344712,0
+AUUD.US,D,20220316,000000,692.75,731,671.5,722.5,50.68705881339199,0
+AUUD.US,D,20220317,000000,739.5,739.5,709.75,731,21.472941172176,0
+AUUD.US,D,20220318,000000,748,850,726.75,816,531.22352930552,0
+AUUD.US,D,20220321,000000,807.5,845.75,765,837.25,40.472941168375996,0
+AUUD.US,D,20220322,000000,828.75,892.5,811.75,884,167.29882349595198,0
+AUUD.US,D,20220323,000000,836.91,913.75,790.5,828.75,147.88705879395198,0
+AUUD.US,D,20220324,000000,811.75,820.25,743.75,807.5,91.59058821697599,0
+AUUD.US,D,20220325,000000,801.635,801.635,765,782,12.72941176216,0
+AUUD.US,D,20220328,000000,765,793.433,748,786.25,81.84705880716,0
+AUUD.US,D,20220329,000000,794.75,1003,773.5,969,5285.701175413447,0
+AUUD.US,D,20220330,000000,986,1092.25,901,952,11605.016468267231,0
+AUUD.US,D,20220331,000000,905.25,930.75,773.5,867,1773.101176115968,0
+AUUD.US,D,20220401,000000,867,947.75,820.25,939.25,1067.3999997865199,0
+AUUD.US,D,20220404,000000,909.5,964.75,909.5,943.5,207.461176429096,0
+AUUD.US,D,20220405,000000,956.25,1020,918.298,947.75,577.8799998844239,0
+AUUD.US,D,20220406,000000,918,956.25,868.445,935,928.6305880495679,0
+AUUD.US,D,20220407,000000,926.5,1011.5,926.5,977.5,265.90352935858397,0
+AUUD.US,D,20220408,000000,964.75,964.75,854.25,871.25,359.663529339832,0
+AUUD.US,D,20220411,000000,879.75,905.208,790.5,837.25,688.8564704504639,0
+AUUD.US,D,20220412,000000,828.75,969,828.75,922.25,665.6611763374559,0
+AUUD.US,D,20220413,000000,909.5,935,850,909.5,81.80941174834399,0
+AUUD.US,D,20220414,000000,909.5,909.5,850,858.5,94.91764703983999,0
+AUUD.US,D,20220418,000000,858.5,858.5,786.25,845.75,161.24235290892798,0
+AUUD.US,D,20220419,000000,807.5,932.025,794.75,871.25,143.785882324184,0
+AUUD.US,D,20220420,000000,930.75,930.75,862.75,901,54.063529400952,0
+AUUD.US,D,20220421,000000,896.75,917.958,828.793,879.75,48.56470587264,0
+AUUD.US,D,20220422,000000,854.25,858.5,786.25,820.25,113.719999977256,0
+AUUD.US,D,20220425,000000,820.25,909.5,799,845.75,182.519999963496,0
+AUUD.US,D,20220426,000000,845.75,854.25,815.108,833,20.134117643032,0
+AUUD.US,D,20220427,000000,875.5,930.708,807.5,828.75,1047.8799997904239,0
+AUUD.US,D,20220428,000000,858.5,888.25,811.75,879.75,173.28235290652,0
+AUUD.US,D,20220429,000000,858.5,884,828.75,850,102.647058803,0
+AUUD.US,D,20220502,000000,828.75,879.75,828.75,867,47.1764705788,0
+AUUD.US,D,20220503,000000,828.75,871.25,828.75,864.875,32.891764699304,0
+AUUD.US,D,20220504,000000,850,854.25,820.25,845.75,65.712941163328,0
+AUUD.US,D,20220505,000000,824.5,833,786.293,803.25,122.56470585784,0
+AUUD.US,D,20220506,000000,773.5,908.48,735.25,867,405.97176462468803,0
+AUUD.US,D,20220509,000000,828.75,884,743.75,790.5,257.512941124968,0
+AUUD.US,D,20220510,000000,765,841.5,658.75,743.75,1328.3105879696318,0
+AUUD.US,D,20220511,000000,743.75,748,637.5,650.25,608.849411642936,0
+AUUD.US,D,20220512,000000,650.25,684.25,616.25,624.708,320.79764699466403,0
+AUUD.US,D,20220513,000000,616.25,637.5,578,590.75,439.155294029816,0
+AUUD.US,D,20220516,000000,614.125,650.208,573.75,607.75,224.34117642572,0
+AUUD.US,D,20220517,000000,612,612,552.5,565.25,355.74117639944,0
+AUUD.US,D,20220518,000000,595,595,442,476,765.609411611584,0
+AUUD.US,D,20220519,000000,463.25,505.75,351.05,394.953,1265.6470585703998,0
+AUUD.US,D,20220520,000000,403.75,429.208,361.293,382.5,370.79294110231194,0
+AUUD.US,D,20220523,000000,401.625,420.538,363.375,382.713,239.75294112852,0
+AUUD.US,D,20220524,000000,397.46,397.46,365.543,371.705,64.642352928248,0
+AUUD.US,D,20220525,000000,395.293,416.5,367.625,395.25,218.407058779848,0
+AUUD.US,D,20220526,000000,418.625,418.625,387.558,407.235,92.95999998140799,0
+AUUD.US,D,20220527,000000,425,450.5,403.75,437.75,153.4117646752,0
+AUUD.US,D,20220531,000000,437.75,454.75,418.243,429.25,219.03764701501598,0
+AUUD.US,D,20220601,000000,420.75,437.75,382.5,392.19,101.451764685592,0
+AUUD.US,D,20220602,000000,396.398,413.908,382.5,404.048,50.691764695744,0
+AUUD.US,D,20220603,000000,386.75,424.108,386.75,393.253,28.750588229543997,0
+AUUD.US,D,20220606,000000,403.708,415.608,399.5,411.4,15.938823526223999,0
+AUUD.US,D,20220607,000000,412.25,412.25,385.22,386.963,58.83529410588,0
+AUUD.US,D,20220608,000000,382.585,412.25,382.585,412.25,69.93176469189599,0
+AUUD.US,D,20220609,000000,404.515,412.293,397.375,397.758,91.50352939346399,0
+AUUD.US,D,20220610,000000,394.825,404.813,384.625,384.625,19.875294113672,0
+AUUD.US,D,20220613,000000,382.5,386.75,368.263,382.585,90.18588233490401,0
+AUUD.US,D,20220614,000000,374,382.5,369.75,378.25,35.698823522272,0
+AUUD.US,D,20220615,000000,411.825,411.825,365.5,374.17,21.814117642695997,0
+AUUD.US,D,20220616,000000,378.25,378.25,365.5,373.575,41.479999991704,0
+AUUD.US,D,20220617,000000,412.25,412.25,378.25,394.273,24.404705877471997,0
+AUUD.US,D,20220621,000000,413.95,413.95,393.975,408,36.642352933847995,0
+AUUD.US,D,20220622,000000,408,408,391,405.875,37.350588227824,0
+AUUD.US,D,20220623,000000,408,408,391.85,395.25,71.77176469152799,0
+AUUD.US,D,20220624,000000,391.425,405.875,369.198,369.198,67.36235292770401,0
+AUUD.US,D,20220627,000000,369.75,408,369.75,378.335,13.037647056215999,0
+AUUD.US,D,20220628,000000,397.248,398.711,374.043,375.573,13.503529409063999,0
+AUUD.US,D,20220629,000000,374,382.458,365.5,382.16,19.837647054856,0
+AUUD.US,D,20220630,000000,420.75,420.75,365.5,371.578,72.207058809088,0
+AUUD.US,D,20220701,000000,371.45,376.55,365.543,376.338,20.451764701792,0
+AUUD.US,D,20220705,000000,384.838,384.838,365.543,380.46,16.489411761408,0
+AUUD.US,D,20220706,000000,365.543,379.525,365.543,377.06,25.545882347832,0
+AUUD.US,D,20220707,000000,378.25,381.453,369.75,375.743,40.844705874184,0
+AUUD.US,D,20220708,000000,394.613,408,394.613,403.75,104.16705880269599,0
+AUUD.US,D,20220711,000000,414.758,414.8,386.75,391,65.228235281072,0
+AUUD.US,D,20220712,000000,391,410.55,386.793,409.935,16.369411761431998,0
+AUUD.US,D,20220713,000000,420.75,420.75,392.7,399.5,34.087058816712,0
+AUUD.US,D,20220714,000000,416.5,429.76,388.45,425,28.4705882296,0
+AUUD.US,D,20220715,000000,403.75,658.75,403.75,552.5,2389.981175992592,0
+AUUD.US,D,20220718,000000,544,569.5,467.5,569.5,715.571764562768,0
+AUUD.US,D,20220719,000000,582.25,582.25,501.5,522.75,302.738823468864,0
+AUUD.US,D,20220720,000000,539.75,599.25,518.5,522.75,104.68235292023999,0
+AUUD.US,D,20220721,000000,531.25,582.25,501.5,501.5,160.771764673728,0
+AUUD.US,D,20220722,000000,569.5,569.5,425,429.25,171.66117643625597,0
+AUUD.US,D,20220725,000000,442,500.65,425,454.75,128.14823526848798,0
+AUUD.US,D,20220726,000000,471.75,484.5,454.75,454.75,25.319999994935998,0
+AUUD.US,D,20220727,000000,442,505.75,442,471.835,81.39999998372,0
+AUUD.US,D,20220728,000000,497.208,505.708,463.25,505.708,27.145882347512,0
+AUUD.US,D,20220729,000000,510,510,450.5,476,60.767058811375996,0
+AUUD.US,D,20220801,000000,493,527,480.25,488.75,46.068235284904,0
+AUUD.US,D,20220802,000000,497.25,497.25,463.25,463.293,27.562352935664,0
+AUUD.US,D,20220803,000000,505.75,522.75,442,497.25,222.703529367224,0
+AUUD.US,D,20220804,000000,508.258,508.258,476,480.25,28.261176464936,0
+AUUD.US,D,20220805,000000,494.828,505.708,463.25,493,90.395294099568,0
+AUUD.US,D,20220808,000000,480.25,489.813,459,463.293,29.81176469992,0
+AUUD.US,D,20220809,000000,463.25,465.588,425,425,115.96941174151199,0
+AUUD.US,D,20220810,000000,425,460.403,386.75,427.168,140.1176470308,0
+AUUD.US,D,20220811,000000,463.25,463.25,407.193,454.75,65.296470575176,0
+AUUD.US,D,20220812,000000,450.543,467.5,450.543,467.5,20.178823525376,0
+AUUD.US,D,20220815,000000,454.75,467.5,442,467.5,69.856470574264,0
+AUUD.US,D,20220816,000000,467.5,488.75,467.5,476,35.232941169424,0
+AUUD.US,D,20220817,000000,454.75,459,442,458.915,31.225882346696,0
+AUUD.US,D,20220818,000000,446.25,467.5,433.5,442,298.79999994024,0
+AUUD.US,D,20220819,000000,463.25,527,433.5,480.25,232.877647012248,0
+AUUD.US,D,20220822,000000,488.75,531.25,467.543,522.75,43.343529403096,0
+AUUD.US,D,20220823,000000,561,561,493,501.5,35.263529404712,0
+AUUD.US,D,20220824,000000,480.25,497.25,476,476,7.875294116071999,0
+AUUD.US,D,20220825,000000,488.368,501.5,488.368,497.25,10.425882350856,0
+AUUD.US,D,20220826,000000,488.75,494.063,467.543,480.25,11.02352940956,0
+AUUD.US,D,20220829,000000,467.5,497.25,463.25,476,68.16235292754399,0
+AUUD.US,D,20220830,000000,501.075,501.5,463.25,463.25,35.868235286944,0
+AUUD.US,D,20220831,000000,471.75,501.5,467.5,480.25,5.578823528296,0
+AUUD.US,D,20220901,000000,467.5,514.25,450.5,456.45,69.663529397832,0
+AUUD.US,D,20220902,000000,535.5,535.5,463.93,497.25,14.774117644103999,0
+AUUD.US,D,20220906,000000,501.5,501.5,463.25,467.5,5.790588234136,0
+AUUD.US,D,20220907,000000,500.268,565.25,488.75,531.25,126.83294115110398,0
+AUUD.US,D,20220908,000000,556.75,556.75,510,514.25,8.197647057184,0
+AUUD.US,D,20220909,000000,510,548.25,510,518.5,9.724705880407999,0
+AUUD.US,D,20220912,000000,510,616.25,510,595,200.181176430552,0
+AUUD.US,D,20220913,000000,595,633.25,582.25,624.75,48.755294107896,0
+AUUD.US,D,20220914,000000,633.25,658.75,590.75,624.75,136.110588208072,0
+AUUD.US,D,20220915,000000,658.75,675.75,647.615,658.75,164.555294084736,0
+AUUD.US,D,20220916,000000,663,667.25,612.043,658.75,93.981176451792,0
+AUUD.US,D,20220919,000000,667.25,684.25,652.078,667.25,152.442352910688,0
+AUUD.US,D,20220920,000000,650.25,663,595,629,34.614117640136,0
+AUUD.US,D,20220921,000000,616.25,641.75,596.488,603.5,55.543529400656,0
+AUUD.US,D,20220922,000000,582.25,607.75,546.125,607.75,40.684705874216,0
+AUUD.US,D,20220923,000000,573.75,586.373,552.5,578,40.491764697784,0
+AUUD.US,D,20220926,000000,616.25,616.25,552.5,552.5,17.16470587892,0
+AUUD.US,D,20220927,000000,573.75,578,535.5,563.848,21.79999999564,0
+AUUD.US,D,20220928,000000,562.615,592.365,556.75,556.75,31.781176464231997,0
+AUUD.US,D,20220929,000000,603.5,603.5,518.5,531.25,58.77647057648,0
+AUUD.US,D,20220930,000000,531.25,590.75,531.25,565.25,27.981176464992,0
+AUUD.US,D,20221003,000000,565.208,565.208,518.5,527,24.03529411284,0
+AUUD.US,D,20221004,000000,518.5,531.25,518.5,531.25,44.312941167608,0
+AUUD.US,D,20221005,000000,569.5,569.5,527,531.25,4.437647057936,0
+AUUD.US,D,20221006,000000,523.345,543.363,505.113,505.113,3.8588235286399994,0
+AUUD.US,D,20221007,000000,484.5,501.5,467.5,476,34.25882352256,0
+AUUD.US,D,20221010,000000,484.5,514.25,446.25,454.75,23.439999995312,0
+AUUD.US,D,20221011,000000,446.25,467.5,441.32,467.5,34.407058816648,0
+AUUD.US,D,20221012,000000,450.5,476,450.5,476,16.357647055551997,0
+AUUD.US,D,20221013,000000,477.148,480.25,469.285,469.285,27.075294112231997,0
+AUUD.US,D,20221014,000000,514.208,518.5,454.75,454.75,24.531764700976,0
+AUUD.US,D,20221017,000000,450.5,505.75,450.5,505.75,8.656470586504,0
+AUUD.US,D,20221018,000000,527,527,489.558,497.25,10.016470586232,0
+AUUD.US,D,20221019,000000,522.708,522.708,463.25,480.25,13.416470585552,0
+AUUD.US,D,20221020,000000,522.75,531.25,466.693,522.75,42.169411756272,0
+AUUD.US,D,20221021,000000,492.235,514.208,492.235,501.5,4.689411763768,0
+AUUD.US,D,20221024,000000,494.318,494.318,494.318,494.318,0.854117646888,0
+AUUD.US,D,20221025,000000,472.685,490.875,467.5,487.135,31.098823523191996,0
+AUUD.US,D,20221026,000000,450.5,484.5,450.5,476,8.343529410096,0
+AUUD.US,D,20221027,000000,457.13,501.5,450.5,488.75,5.5223529400719995,0
+AUUD.US,D,20221028,000000,522.75,522.75,450.5,484.5,31.155294111415998,0
+AUUD.US,D,20221031,000000,484.5,484.5,450.543,459,10.451764703792,0
+AUUD.US,D,20221101,000000,459,501.5,450.5,480.25,57.37647057676,0
+AUUD.US,D,20221102,000000,454.028,488.75,450.5,488.75,14.632941173544,0
+AUUD.US,D,20221103,000000,471.75,471.75,459,467.5,2.284705881896,0
+AUUD.US,D,20221104,000000,454.75,461.125,450.5,459,5.437647057736,0
+AUUD.US,D,20221107,000000,450.5,486.03,450.5,457.683,4.875294116671999,0
+AUUD.US,D,20221108,000000,471.75,476,450.5,454.75,7.0470588221199995,0
+AUUD.US,D,20221109,000000,475.278,492.958,446.25,459,58.832941164703996,0
+AUUD.US,D,20221110,000000,450.5,680,450.5,637.5,406.618823448088,0
+AUUD.US,D,20221111,000000,599.25,616.25,561,603.5,75.809411749544,0
+AUUD.US,D,20221114,000000,654.5,680,596.87,675.75,278.162352885544,0
+AUUD.US,D,20221115,000000,743.75,743.75,590.75,675.75,414.08705874071194,0
+AUUD.US,D,20221116,000000,667.25,668.61,566.695,590.708,48.134117637432,0
+AUUD.US,D,20221117,000000,573.75,590.708,552.5,552.5,21.837647054456,0
+AUUD.US,D,20221118,000000,590.75,590.75,521.475,548.25,28.423529406079997,0
+AUUD.US,D,20221121,000000,569.5,575.875,491.938,535.5,18.277647055168,0
+AUUD.US,D,20221122,000000,535.458,535.5,506.005,522.75,10.011764703879999,0
+AUUD.US,D,20221123,000000,531.25,544,501.5,544,9.898823527432,0
+AUUD.US,D,20221125,000000,531.25,531.25,531.25,531.25,0.28470588229599997,0
+AUUD.US,D,20221128,000000,459,527,446.25,522.75,12.371764703408,0
+AUUD.US,D,20221129,000000,463.25,511.615,463.25,511.615,3.178823528776,0
+AUUD.US,D,20221130,000000,497.25,514.25,450.5,461.125,27.178823523976,0
+AUUD.US,D,20221201,000000,467.5,505.75,467.5,505.75,32.108235287696,0
+AUUD.US,D,20221202,000000,514.208,514.25,493.043,493.043,20.171764701848,0
+AUUD.US,D,20221205,000000,488.75,488.75,467.5,476,5.637647057696,0
+AUUD.US,D,20221206,000000,471.75,476,446.25,452.625,83.661176453856,0
+AUUD.US,D,20221207,000000,453.688,467.5,437.793,450.5,25.138823524384,0
+AUUD.US,D,20221208,000000,433.5,471.75,424.915,425,46.27058822604,0
+AUUD.US,D,20221209,000000,437.75,510,426.913,501.798,99.919999980016,0
+AUUD.US,D,20221212,000000,501.5,535.5,501.5,518.5,108.31058821363199,0
+AUUD.US,D,20221213,000000,531.25,531.25,497.25,505.75,35.225882345896004,0
+AUUD.US,D,20221214,000000,496.655,501.5,467.5,476,24.308235289256,0
+AUUD.US,D,20221215,000000,459,484.33,446.25,446.25,60.50588234083999,0
+AUUD.US,D,20221216,000000,446.25,484.458,425,480.25,70.02352939776,0
+AUUD.US,D,20221219,000000,467.5,467.5,430.738,454.75,10.818823527247998,0
+AUUD.US,D,20221220,000000,450.543,450.543,433.5,433.5,5.01176470488,0
+AUUD.US,D,20221221,000000,420.75,467.5,420.75,429.25,35.804705875192,0
+AUUD.US,D,20221222,000000,429.25,471.708,429.25,442,60.16470587031999,0
+AUUD.US,D,20221223,000000,420.75,452.838,420.75,429.25,6.585882351623999,0
+AUUD.US,D,20221227,000000,429.25,446.25,427.763,442,26.169411759472,0
+AUUD.US,D,20221228,000000,429.25,435.625,420.75,420.75,67.162352927744,0
+AUUD.US,D,20221229,000000,420.75,427.125,395.25,403.793,87.397647041344,0
+AUUD.US,D,20221230,000000,395.25,422.875,395.25,408,39.656470580303996,0
+AUUD.US,D,20230103,000000,463.25,463.25,408,408,55.889411753528,0
+AUUD.US,D,20230104,000000,425,446.25,418.498,418.498,4.4705882344,0
+AUUD.US,D,20230105,000000,429.25,429.25,408,416.5,2.209411764264,0
+AUUD.US,D,20230106,000000,412.25,437.75,412.25,420.75,29.957647052831998,0
+AUUD.US,D,20230109,000000,421.345,435.838,421.345,421.345,30.679999993863994,0
+AUUD.US,D,20230110,000000,467.5,467.5,421.813,446.25,18.647058819799998,0
+AUUD.US,D,20230111,000000,420.75,445.953,420.75,443.913,6.475294116352,0
+AUUD.US,D,20230112,000000,448.375,448.375,433.5,433.5,2.6258823524159998,0
+AUUD.US,D,20230113,000000,425,463.93,425,448.333,7.425882351455999,0
+AUUD.US,D,20230117,000000,455.685,463.25,446.25,446.25,6.983529410368,0
+AUUD.US,D,20230118,000000,450.5,450.5,450.5,450.5,3.32941176404,0
+AUUD.US,D,20230119,000000,459,459,433.5,433.5,16.990588231895998,0
+AUUD.US,D,20230120,000000,454.75,454.75,454.75,454.75,4.531764704976,0
+AUUD.US,D,20230123,000000,454.75,458.958,428.825,442,14.10588235012,0
+AUUD.US,D,20230124,000000,425,446.25,425,446.25,15.569411761592,0
+AUUD.US,D,20230125,000000,446.25,476.255,439.875,476,51.108235283896,0
+AUUD.US,D,20230126,000000,531.25,569.5,476,488.75,725.804705737192,0
+AUUD.US,D,20230127,000000,467.5,586.5,442,573.75,199.557647018912,0
+AUUD.US,D,20230130,000000,493,654.075,463.25,590.75,203.345882312272,0
+AUUD.US,D,20230131,000000,616.25,616.25,505.75,561,35.759999992847995,0
+AUUD.US,D,20230201,000000,606.22,616.25,505.75,531.293,180.91294114028798,0
+AUUD.US,D,20230202,000000,552.5,573.708,514.25,518.5,24.922352936192,0
+AUUD.US,D,20230203,000000,480.25,535.5,480.25,505.75,30.522352935072,0
+AUUD.US,D,20230206,000000,527,578,476,527,223.214117602416,0
+AUUD.US,D,20230207,000000,514.25,529.125,463.25,484.5,82.087058807112,0
+AUUD.US,D,20230208,000000,539.75,564.06,488.75,531.25,35.303529404703994,0
+AUUD.US,D,20230209,000000,493,507.875,467.5,507.875,34.649411757775994,0
+AUUD.US,D,20230210,000000,476.213,495.125,476,476,10.225882350896,0
+AUUD.US,D,20230213,000000,463.25,488.75,460.743,460.743,13.296470585576,0
+AUUD.US,D,20230214,000000,501.5,501.5,461.168,476,12.101176468168,0
+AUUD.US,D,20230215,000000,459,482.375,459,476,3.2023529405359996,0
+AUUD.US,D,20230216,000000,493,505.75,429.25,454.75,30.268235288063995,0
+AUUD.US,D,20230217,000000,459,459,459,459,2.901176470008,0
+AUUD.US,D,20230221,000000,561,561,484.5,501.543,49.97647057824,0
+AUUD.US,D,20230222,000000,484.5,501.415,461.38,471.75,8.879999998224001,0
+AUUD.US,D,20230223,000000,454.75,507.833,454.75,484.5,11.559999997688001,0
+AUUD.US,D,20230224,000000,459,497.93,454.75,454.75,10.155294115615998,0
+AUUD.US,D,20230227,000000,469.625,522.75,467.5,510,12.783529409207999,0
+AUUD.US,D,20230228,000000,531.25,532.185,488.793,514.25,21.68235293684,0
+AUUD.US,D,20230301,000000,510,510,484.5,484.5,9.402352939296,0
+AUUD.US,D,20230302,000000,467.5,497.76,467.5,487.093,2.4376470583359997,0
+AUUD.US,D,20230303,000000,485.775,488.75,471.75,475.83,9.778823527456,0
+AUUD.US,D,20230306,000000,476,476,434.775,450.5,24.272941171615997,0
+AUUD.US,D,20230307,000000,471.75,488.75,463.25,476,9.776470586279999,0
+AUUD.US,D,20230308,000000,442,487.773,442,467.5,12.912941173888001,0
+AUUD.US,D,20230309,000000,446.25,467.458,425,463.25,51.84705881316,0
+AUUD.US,D,20230310,000000,446.25,446.548,420.75,420.75,35.508235287016,0
+AUUD.US,D,20230313,000000,428.443,442,420.75,420.75,30.002352935176,0
+AUUD.US,D,20230314,000000,416.5,437.75,408,408,34.2352941108,0
+AUUD.US,D,20230315,000000,412.25,431.375,403.75,403.75,23.997647054023997,0
+AUUD.US,D,20230316,000000,403.75,425,403.75,425,3.562352940464,0
+AUUD.US,D,20230317,000000,412.25,425,403.75,425,13.62352940904,0
+AUUD.US,D,20230320,000000,459,459,403.75,403.963,19.12941176088,0
+AUUD.US,D,20230321,000000,403.75,425,403.75,403.75,16.978823526015997,0
+AUUD.US,D,20230322,000000,405.875,416.033,405.875,408,4.564705881439999,0
+AUUD.US,D,20230323,000000,408,412.208,369.75,382.5,189.315294079784,0
+AUUD.US,D,20230324,000000,374,374,331.5,373.915,100.16470586231999,0
+AUUD.US,D,20230327,000000,344.25,374,344.25,361.25,8.456470586543999,0
+AUUD.US,D,20230328,000000,361.25,361.25,331.5,335.835,6.607058822208,0
+AUUD.US,D,20230329,000000,318.75,382.458,318.75,323.043,70.13411763303199,0
+AUUD.US,D,20230330,000000,301.75,351.305,301.75,319.643,35.8235294046,0
+AUUD.US,D,20230331,000000,318.75,340,301.75,301.75,40.79999999184,0
+AUUD.US,D,20230403,000000,301.75,307.275,229.713,257.168,94.216470569392,0
+AUUD.US,D,20230404,000000,250.75,261.333,235.875,244.545,57.38823528264,0
+AUUD.US,D,20230405,000000,256.743,256.743,212.713,221,108.915294095864,0
+AUUD.US,D,20230406,000000,207.018,272,207.018,220.15,302.14117641015997,0
+AUUD.US,D,20230410,000000,231.158,234.303,207.4,207.4,112.138823506984,0
+AUUD.US,D,20230411,000000,189.125,216.325,174.25,204.085,204.20470584151198,0
+AUUD.US,D,20230412,000000,216.75,230.636,195.968,225.293,101.53647056792799,0
+AUUD.US,D,20230413,000000,416.5,501.5,296.055,378.335,105740.06115532258,0
+AUUD.US,D,20230414,000000,379.525,393.55,260.78,274.083,12589.974115129064,0
+AUUD.US,D,20230417,000000,284.75,284.75,233.75,246.5,3542.044705173944,0
+AUUD.US,D,20230418,000000,267.708,344.25,259.25,267.75,9639.91764513084,0
+AUUD.US,D,20230419,000000,263.5,267.75,233.963,238.043,2073.5599995852876,0
+AUUD.US,D,20230420,000000,284.878,284.878,242.25,250.453,1391.887058545152,0
+AUUD.US,D,20230421,000000,243.568,252.833,194.863,220.278,1975.9105878401122,0
+AUUD.US,D,20230424,000000,224.57,229.5,185.853,199.75,1090.934117428872,0
+AUUD.US,D,20230425,000000,193.715,195.458,174.293,182.75,586.5129410591679,0
+AUUD.US,D,20230426,000000,178.5,199.75,173.825,186.32,630.348235168048,0
+AUUD.US,D,20230427,000000,184.833,193.375,182.75,183.26,200.385882312864,0
+AUUD.US,D,20230428,000000,161.5,194.948,161.5,168.088,462.44705873104,0
+AUUD.US,D,20230501,000000,170.17,216.75,161.5,195.5,429.574117561144,0
+AUUD.US,D,20230502,000000,196.35,199.75,170.935,179.35,139.590588207376,0
+AUUD.US,D,20230503,000000,176.65,199.708,165.75,192.228,172.84941173013598,0
+AUUD.US,D,20230504,000000,178.5,185.513,172.253,177.608,89.244705864504,0
+AUUD.US,D,20230505,000000,177.438,185.003,161.5,170,221.23529407339998,0
+AUUD.US,D,20230508,000000,174.25,174.25,166.175,170,64.604705869432,0
+AUUD.US,D,20230509,000000,178.5,178.5,162.563,169.405,39.790588227336,0
+AUUD.US,D,20230510,000000,170,182.75,165.75,182.75,150.79999996984,0
+AUUD.US,D,20230511,000000,174.675,225.25,174.675,225.25,546.9388234200239,0
+AUUD.US,D,20230512,000000,259.25,276.25,199.75,212.5,1596.738823210064,0
+AUUD.US,D,20230515,000000,212.5,229.458,183.175,208.25,403.92941168392,0
+AUUD.US,D,20230516,000000,223.338,223.338,191.25,202.365,313.157646996192,0
+AUUD.US,D,20230517,000000,198.518,225.25,194.225,205.913,290.515294059544,0
+AUUD.US,D,20230518,000000,203.15,225.25,198.688,220.788,215.47529407455198,0
+AUUD.US,D,20230519,000000,211.948,223.125,198.73,210.375,251.47764700852798,0
+AUUD.US,D,20230522,000000,220.448,227.375,210.418,217.048,317.254117583608,0
+AUUD.US,D,20230523,000000,212.5,229.5,212.5,214.71,271.397647004544,0
+AUUD.US,D,20230524,000000,217.685,239.828,216.75,231.668,234.585882306024,0
+AUUD.US,D,20230525,000000,233.75,233.75,212.5,216.75,155.65647055710397,0
+AUUD.US,D,20230526,000000,216.75,219.725,191.718,204,402.97647050764,0
+AUUD.US,D,20230530,000000,195.5,195.543,174.25,181.348,131.98823526772,0
+AUUD.US,D,20230531,000000,178.5,191.25,170.213,182.113,118.618823505688,0
+AUUD.US,D,20230601,000000,182.75,190.188,170.213,175.993,156.09176467466398,0
+AUUD.US,D,20230602,000000,190.315,190.358,180.625,183.515,58.282352929519995,0
+AUUD.US,D,20230605,000000,183.43,183.43,172.465,177.013,100.218823509368,0
+AUUD.US,D,20230606,000000,178.5,178.5,161.543,169.065,245.56470583324003,0
+AUUD.US,D,20230607,000000,168.895,174.038,161.543,168.3,120.83058821112799,0
+AUUD.US,D,20230608,000000,168.98,175.1,161.585,161.585,77.781176455032,0
+AUUD.US,D,20230609,000000,164.05,199.75,164.05,184.195,7179.207057387688,0
+AUUD.US,D,20230612,000000,283.773,654.5,238.893,518.5,346974.03993060515,0
+AUUD.US,D,20230613,000000,362.355,401.583,242.25,265.2,39570.53410973295,0
+AUUD.US,D,20230614,000000,234.005,241.825,213.35,233.878,7880.263527835712,0
+AUUD.US,D,20230615,000000,226.228,232.645,204.255,216.708,4065.2682344810637,0
+AUUD.US,D,20230616,000000,210.673,216.198,204,211.82,2532.818823022848,0
+AUUD.US,D,20230620,000000,212.075,212.5,197.625,207.698,2519.3505877314237,0
+AUUD.US,D,20230621,000000,204,213.903,195.628,213.903,3456.724705191008,0
+AUUD.US,D,20230622,000000,207.4,207.825,182.75,191.25,5637.3199988725355,0
+AUUD.US,D,20230623,000000,187,191.25,183.175,191.25,1023.9999997952,0
+AUUD.US,D,20230626,000000,190.4,192.29,178.5,191.25,1078.402352725496,0
+AUUD.US,D,20230627,000000,211.225,229.5,183.303,189.338,38907.11999221858,0
+AUUD.US,D,20230628,000000,174.718,195.458,174.718,184.875,4217.879999156424,0
+AUUD.US,D,20230629,000000,178.543,183.6,176.375,182.538,1904.056470207424,0
+AUUD.US,D,20230630,000000,186.15,186.15,167.875,175.483,1929.609411378784,0
+AUUD.US,D,20230703,000000,182.75,182.75,174.335,176.63,580.8235292956,0
+AUUD.US,D,20230705,000000,179.818,182.325,172.125,182.325,926.395293932368,0
+AUUD.US,D,20230706,000000,176.843,178.5,170,177.353,1165.7623527080239,0
+AUUD.US,D,20230707,000000,175.228,180.625,170.723,178.075,773.1811763159519,0
+AUUD.US,D,20230710,000000,182.708,182.75,172.55,177.48,690.5129410383679,0
+AUUD.US,D,20230711,000000,177.48,178.373,170.85,172.508,491.251764607632,0
+AUUD.US,D,20230712,000000,171.318,174.25,165.75,173.485,703.762352800424,0
+AUUD.US,D,20230713,000000,174.165,174.25,167.238,171.275,576.2917645906239,0
+AUUD.US,D,20230714,000000,172.168,174.08,163.625,165.665,498.981176370792,0
+AUUD.US,D,20230717,000000,158.1,170,157.548,163.413,632.3576469323519,0
+AUUD.US,D,20230718,000000,168.3,168.3,161.585,165.708,242.67294112793596,0
+AUUD.US,D,20230719,000000,163.583,165.75,161.5,163.455,508.849411662936,0
+AUUD.US,D,20230720,000000,169.958,169.958,157.93,165.325,487.02588225553603,0
+AUUD.US,D,20230721,000000,165.75,170,161.883,162.223,426.296470502976,0
+AUUD.US,D,20230724,000000,161.5,168.3,161.5,166.133,731.4823527948801,0
+AUUD.US,D,20230725,000000,169.15,170,161.925,165.793,235.943529364576,0
+AUUD.US,D,20230726,000000,172.55,190.825,163.625,183.175,3116.764705259,0
+AUUD.US,D,20230727,000000,183.345,186.108,171.275,183.6,994.10588215412,0
+AUUD.US,D,20230728,000000,191.25,191.25,170.85,184.875,353.61176463515994,0
+AUUD.US,D,20230731,000000,179.308,184.45,170,178.075,497.79764695926394,0
+AUUD.US,D,20230801,000000,173.825,183.558,170.765,172.295,544.818823420448,0
+AUUD.US,D,20230802,000000,172.125,177.268,170.425,174.25,351.757646988472,0
+AUUD.US,D,20230803,000000,170,185.3,170,174.633,729.96470573636,0
+AUUD.US,D,20230804,000000,178.075,178.075,161.5,168.938,687.2188233919679,0
+AUUD.US,D,20230807,000000,168.938,169.104,162.393,164.9,442.581176382072,0
+AUUD.US,D,20230808,000000,162.35,168.725,161.5,165.368,332.609411698184,0
+AUUD.US,D,20230809,000000,161.968,181.9,160.65,170.468,816.362352777904,0
+AUUD.US,D,20230810,000000,163.625,174.165,163.625,170,301.09411758684,0
+AUUD.US,D,20230811,000000,164.475,170,161.585,169.703,377.037646983416,0
+AUUD.US,D,20230814,000000,172.55,172.55,153,160.438,607.854117525488,0
+AUUD.US,D,20230815,000000,162.435,165.41,157.59,157.675,415.67058815215995,0
+AUUD.US,D,20230816,000000,157.675,164.688,153,164.645,495.3529410774,0
+AUUD.US,D,20230817,000000,153.425,164.603,153,156.103,192.687058784992,0
+AUUD.US,D,20230818,000000,153,155.083,142.333,149.26,855.272941005416,0
+AUUD.US,D,20230821,000000,150.875,154.913,144.5,152.575,233.68470583561597,0
+AUUD.US,D,20230822,000000,149.447,157.165,148.793,154.955,318.098823465792,0
+AUUD.US,D,20230823,000000,153,155.55,149.6,152.618,288.08235288355996,0
+AUUD.US,D,20230824,000000,158.823,163.625,144.5,146.625,486.183529314528,0
+AUUD.US,D,20230825,000000,153.255,153.255,142.8,148.346,342.43764699033596,0
+AUUD.US,D,20230828,000000,148.325,150.833,144.628,148.325,282.809411708144,0
+AUUD.US,D,20230829,000000,148.538,156.825,142.8,152.915,514.50588225004,0
+AUUD.US,D,20230830,000000,146.625,153,145.563,151.3,128.108235268496,0
+AUUD.US,D,20230831,000000,150.45,150.663,144.5,145.775,202.263529371312,0
+AUUD.US,D,20230901,000000,147.475,156.783,145.563,150.45,254.628235243192,0
+AUUD.US,D,20230905,000000,156.4,156.4,145.945,152.15,296.628235234792,0
+AUUD.US,D,20230906,000000,140.25,157.25,132.26,154.275,3130.04705819752,0
+AUUD.US,D,20230907,000000,148.75,152.915,141.1,148.155,411.96235285878396,0
+AUUD.US,D,20230908,000000,146.625,148.665,140.675,146.753,416.45882344612,0
+AUUD.US,D,20230911,000000,144.5,147.858,140.25,142.375,375.512941101368,0
+AUUD.US,D,20230912,000000,157.25,157.25,144.585,152.873,262.41882347692797,0
+AUUD.US,D,20230913,000000,145.563,148.325,140.675,144.925,160.550588203184,0
+AUUD.US,D,20230914,000000,146.625,148.283,142.375,142.843,173.656470553504,0
+AUUD.US,D,20230915,000000,140.165,157.25,140.165,157.25,278.92941170892,0
+AUUD.US,D,20230918,000000,153,155.125,144.5,149.77,75.407058808448,0
+AUUD.US,D,20230919,000000,147.05,149.77,144.628,145.01,45.31764704976,0
+AUUD.US,D,20230920,000000,145.35,152.915,140.902,142.418,94.74117645163999,0
+AUUD.US,D,20230921,000000,140.25,146.923,136.128,138.125,126.877647033448,0
+AUUD.US,D,20230922,000000,140.25,144.373,137.53,137.53,91.832941158104,0
+AUUD.US,D,20230925,000000,134.173,140.25,132.303,136,161.291764673624,0
+AUUD.US,D,20230926,000000,136.043,144.415,136.043,136.85,206.03999995879198,0
+AUUD.US,D,20230927,000000,136.85,142.375,136.85,136.893,124.324705857488,0
+AUUD.US,D,20230928,000000,144.415,204,93.5,161.458,13308.442350279487,0
+AUUD.US,D,20230929,000000,161.5,165.665,148.835,154.7,905.7882351129599,0
+AUUD.US,D,20231002,000000,158.78,158.993,141.1,148.75,265.985882299744,0
+AUUD.US,D,20231003,000000,148.75,148.75,123.25,123.675,1037.04705861612,0
+AUUD.US,D,20231004,000000,135.49,135.49,123.718,127.585,271.792941122112,0
+AUUD.US,D,20231005,000000,127.925,129.667,114.835,116.238,860.032941004464,0
+AUUD.US,D,20231006,000000,110.925,122.825,110.925,120.105,200.02352937176,0
+AUUD.US,D,20231009,000000,116.875,120.105,114.75,119,124.71999997505598,0
+AUUD.US,D,20231010,000000,118.83,123.165,115.898,116.875,208.110588193672,0
+AUUD.US,D,20231011,000000,119,127.203,116.96,120.19,317.59999993648,0
+AUUD.US,D,20231012,000000,120.275,123.675,116.875,116.875,227.62352936623998,0
+AUUD.US,D,20231013,000000,121.168,126.948,114.835,117.98,275.59999994488,0
+AUUD.US,D,20231016,000000,120.573,121.125,111.35,115.345,263.90823524133594,0
+AUUD.US,D,20231017,000000,118.915,120.954,114.75,115.218,318.802352877416,0
+AUUD.US,D,20231018,000000,108.588,121.975,108.588,110.925,188.844705844584,0
+AUUD.US,D,20231019,000000,104.55,110.5,100.3,100.3,204.45411760616798,0
+AUUD.US,D,20231020,000000,105.018,106.165,97.75,97.8353,169.61176467196,0
+AUUD.US,D,20231023,000000,103.7,106.165,89.42,97.07,514.7388234264639,0
+AUUD.US,D,20231024,000000,94.35,97.07,89.3775,94.945,314.02823523131195,0
+AUUD.US,D,20231025,000000,93.5425,93.5425,81.6,88.315,429.498823443512,0
+AUUD.US,D,20231026,000000,88.315,93.2025,85.51,88.5913,178.039999964392,0
+AUUD.US,D,20231027,000000,84.7875,97.665,84.7875,92.395,338.54352934405597,0
+AUUD.US,D,20231030,000000,89.165,94.18,89.0375,89.42,273.863529356992,0
+AUUD.US,D,20231031,000000,76.415,82.4976,72.25,78.6675,526.496470482936,0
+AUUD.US,D,20231101,000000,76.5,80.6225,72.335,77.775,206.861176429216,0
+AUUD.US,D,20231102,000000,75.0125,82.875,75.0125,80.75,196.71764701947998,0
+AUUD.US,D,20231103,000000,85,99.7475,82.96,85.0003,262.569411712192,0
+AUUD.US,D,20231106,000000,89.165,96.6875,85.4675,93.5,194.98588231394402,0
+AUUD.US,D,20231107,000000,97.5375,97.5375,85,90.5675,110.428235272032,0
+AUUD.US,D,20231108,000000,93.5,93.5,78.0725,86.0625,295.428235235032,0
+AUUD.US,D,20231109,000000,85,86.7,76.925,82.62,150.65411761692798,0
+AUUD.US,D,20231110,000000,80.75,80.75,76.67,80.75,68.687058809792,0
+AUUD.US,D,20231113,000000,84.915,84.915,77.095,80.7075,65.54588233983199,0
+AUUD.US,D,20231114,000000,80.665,89.165,76.7125,86.7,285.0588234724,0
+AUUD.US,D,20231115,000000,88.1136,89.165,85.0425,85.8925,69.901176456608,0
+AUUD.US,D,20231116,000000,85.85,91.375,85.85,90.95,157.97176467428798,0
+AUUD.US,D,20231117,000000,89.675,92.1825,89.25,91.29,122.48470585785599,0
+AUUD.US,D,20231120,000000,91.12,91.2475,81.6,81.6,164.195294084808,0
+AUUD.US,D,20231121,000000,76.5,86.9975,76.5,83.385,69.83529410368,0
+AUUD.US,D,20231122,000000,83.3133,83.3133,76.543,79.5807,73.60470586763199,0
+AUUD.US,D,20231124,000000,84.7875,84.7875,80.75,84.15,17.091764702464,0
+AUUD.US,D,20231127,000000,94.5625,95.2,78.625,81.43,267.809411711144,0
+AUUD.US,D,20231128,000000,85,85.51,80.9868,85.51,501.44705872324,0
+AUUD.US,D,20231129,000000,89.165,89.165,81.175,85,47.851764696311996,0
+AUUD.US,D,20231130,000000,83.045,87.125,81.7918,83.47,98.919999980216,0
+AUUD.US,D,20231201,000000,88.825,93.3725,78.6675,91.375,366.242352867928,0
+AUUD.US,D,20231204,000000,89.165,106.165,78.88,103.7,511.20470578011196,0
+AUUD.US,D,20231205,000000,102,106.165,97.8775,99.875,152.192941146032,0
+AUUD.US,D,20231206,000000,102.68,105.74,93.5,101.872,110.52941174259999,0
+AUUD.US,D,20231207,000000,104.975,106.25,97.8775,106.25,95.25882351036,0
+AUUD.US,D,20231208,000000,106.25,124.95,99.45,116.025,545.510588126192,0
+AUUD.US,D,20231211,000000,120.615,120.615,104.805,112.073,91.392941158192,0
+AUUD.US,D,20231212,000000,114.75,115.558,101.49,106.25,100.630588215168,0
+AUUD.US,D,20231213,000000,102.043,110.5,102.043,107.95,35.475294110552,0
+AUUD.US,D,20231214,000000,115.515,134.938,102.85,124.865,1101.545882132632,0
+AUUD.US,D,20231215,000000,135.915,149.175,123.25,129.625,790.1764704302,0
+AUUD.US,D,20231218,000000,137.488,148.537,123.25,140.25,268.56470582864,0
+AUUD.US,D,20231219,000000,131.75,140.25,124.015,140.25,267.21176465244,0
+AUUD.US,D,20231220,000000,130.943,148.75,127.5,140.378,249.90352936178397,0
+AUUD.US,D,20231221,000000,148.75,148.75,127.67,140.25,89.785882334984,0
+AUUD.US,D,20231222,000000,141.95,141.95,129.625,134.938,46.254117637808,0
+AUUD.US,D,20231226,000000,136,136,124.143,127.585,103.409411744024,0
+AUUD.US,D,20231227,000000,128.945,131.708,123.718,127.713,102.42352939128,0
+AUUD.US,D,20231228,000000,132.09,132.09,119.425,120.53,65.990588222096,0
+AUUD.US,D,20231229,000000,126.098,127.5,106.25,106.25,496.43529401835997,0
+AUUD.US,D,20240102,000000,110.5,110.5,106.25,109.948,73.084705867736,0
+AUUD.US,D,20240103,000000,109.948,109.948,93.5,98.175,270.334117592992,0
+AUUD.US,D,20240104,000000,97.75,107.228,97.75,99.875,44.082352932359996,0
+AUUD.US,D,20240105,000000,98.175,115.982,97.75,106.888,163.77411761430398,0
+AUUD.US,D,20240108,000000,101.448,105.273,97.75,104.38,90.22588233489599,0
+AUUD.US,D,20240109,000000,104.975,119,104.975,110.5,291.710588176952,0
+AUUD.US,D,20240110,000000,112.625,114.623,106.25,110.5,85.263529394712,0
+AUUD.US,D,20240111,000000,110.925,114.58,104.55,107.95,64.534117634152,0
+AUUD.US,D,20240112,000000,106.25,110.925,104.125,104.55,28.687058817792,0
+AUUD.US,D,20240116,000000,107.568,107.568,102,103.828,58.068235282504,0
+AUUD.US,D,20240117,000000,102,106.165,97.835,98.175,56.51764704751999,0
+AUUD.US,D,20240118,000000,101.533,106.25,97.75,106.038,208.054117605448,0
+AUUD.US,D,20240119,000000,102.213,110.373,99.62,103.87,142.24941173625598,0
+AUUD.US,D,20240122,000000,102,114.07,97.75,107.95,338.00470581475196,0
+AUUD.US,D,20240123,000000,106.25,110.458,97.9625,98.0475,137.632941148944,0
+AUUD.US,D,20240124,000000,98.26,104.083,87.2525,90.1,474.825882257976,0
+AUUD.US,D,20240125,000000,91.6725,104.125,88.4,93.925,132.84941173813598,0
+AUUD.US,D,20240126,000000,98.6,104.125,91.4175,91.8425,233.2941176004,0
+AUUD.US,D,20240129,000000,97.4525,98.2175,91.375,91.8,61.90352939938399,0
+AUUD.US,D,20240130,000000,91.035,95.625,89.335,90.95,52.616470577712,0
+AUUD.US,D,20240131,000000,93.075,97.665,83.9163,85,212.275294075192,0
+AUUD.US,D,20240201,000000,85.2125,89.08,81.77,81.7703,176.77647055287997,0
+AUUD.US,D,20240202,000000,80.835,89.165,80.1125,82.875,153.818823498648,0
+AUUD.US,D,20240205,000000,89.165,110.5,84.915,87.975,1134.8799997730239,0
+AUUD.US,D,20240206,000000,86.7425,106.25,85.2125,95.625,184.77647055127997,0
+AUUD.US,D,20240207,000000,93.6275,106.25,93.5,98.175,159.769411732752,0
+AUUD.US,D,20240208,000000,95.625,110.5,90.3125,97.75,148.748235264368,0
+AUUD.US,D,20240209,000000,95.625,105.443,85,91.8,180.007058787528,0
+AUUD.US,D,20240212,000000,95.2,97.75,81.175,82.28,270.24705876947996,0
+AUUD.US,D,20240213,000000,80.75,88.7825,80.75,80.7925,119.562352917264,0
+AUUD.US,D,20240214,000000,82.875,91.375,81.175,81.175,53.428235283431995,0
+AUUD.US,D,20240215,000000,80.7925,199.75,80.7925,95.625,24394.955289238653,0
+AUUD.US,D,20240216,000000,95.625,97.7075,78.625,89.25,2470.903528917584,0
+AUUD.US,D,20240220,000000,89.59,94.0525,81.4725,86.19,879.0188233536079,0
+AUUD.US,D,20240221,000000,85.34,91.375,78.625,83.385,728.995293971848,0
+AUUD.US,D,20240222,000000,87.9325,87.9325,79.8145,81.3875,378.691764630144,0
+AUUD.US,D,20240223,000000,81.6,85,64.005,65.9175,2629.910587709312,0
+AUUD.US,D,20240226,000000,68,77.775,64.6,67.15,2250.4423524910876,0
+AUUD.US,D,20240227,000000,66.3,66.47,52.0812,55.25,8138.1176454312,0
+AUUD.US,D,20240228,000000,57.46,58.48,54.06,55.42,1528.5882349884,0
+AUUD.US,D,20240229,000000,54.57,70.04,53.72,68.68,9342.411762837399,0
+AUUD.US,D,20240301,000000,68.34,68.68,58.31,58.65,1985.1176466617999,0
+AUUD.US,D,20240304,000000,57.29,58.82,55.25,57.12,1280.1176468028,0
+AUUD.US,D,20240305,000000,55.59,59.3045,52.87,57.97,1528.7058820472,0
+AUUD.US,D,20240306,000000,60.86,62.05,56.4332,57.97,1323.3529409118,0
+AUUD.US,D,20240307,000000,61.2,72.9589,52.87,55.93,40240.6470507754,0
+AUUD.US,D,20240308,000000,58.14,59.67,49.3,52.19,54981.0588125332,0
+AUUD.US,D,20240311,000000,62.73,63.7483,50.32,53.89,262522.8234769072,0
+AUUD.US,D,20240312,000000,52.87,54.06,46.07,49.81,30745.1764644392,0
+AUUD.US,D,20240313,000000,48.62,50.15,44.88,46.75,50038.8823429334,0
+AUUD.US,D,20240314,000000,54.06,59.16,42.84,43.86,577123.823413987,0
+AUUD.US,D,20240315,000000,39.1,41.82,34.34,37.06,40055.9999919888,0
+AUUD.US,D,20240318,000000,37.4,46.58,34.51,45.39,56093.4705770166,0
+AUUD.US,D,20240319,000000,41.31,50.83,38.93,42.67,89709.9411585286,0
+AUUD.US,D,20240320,000000,40.97,42.5,37.4,39.78,20490.1176429608,0
+AUUD.US,D,20240321,000000,37.74,39.4825,36.55,38.845,14485.5294088676,0
+AUUD.US,D,20240322,000000,37.4,38.335,34.34,35.87,11989.2352917198,0
+AUUD.US,D,20240325,000000,35.87,36.55,32.3,33.83,9314.647056960599,0
+AUUD.US,D,20240326,000000,34.51,34.51,30.0917,31.45,9664.1764686554,0
+AUUD.US,D,20240327,000000,31.62,35.7,30.9621,33.32,16978.823526016,0
+AUUD.US,D,20240328,000000,33.32,36.21,32.3,32.98,12328.9999975342,0
+AUUD.US,D,20240401,000000,33.66,33.83,31.4194,32.64,6763.058822176799,0
+AUUD.US,D,20240402,000000,30.77,32.13,29.75,29.92,10430.9999979138,0
+AUUD.US,D,20240403,000000,29.24,30.26,26.01,27.2,12843.1764680196,0
+AUUD.US,D,20240404,000000,27.2,27.37,24.14,25.5,7823.294116082399,0
+AUUD.US,D,20240405,000000,24.82,25.16,23.97,24.31,18609.2941139252,0
+AUUD.US,D,20240408,000000,69.87,96.9,58.65,60.18,9430995.527525565,0
+AUUD.US,D,20240409,000000,56.1,56.1,44.88,47.77,192879.7646673064,0
+AUUD.US,D,20240410,000000,41.48,45.9,39.1,44.2,65733.9999868532,0
+AUUD.US,D,20240411,000000,40.29,43.8583,37.57,38.76,32334.235287650798,0
+AUUD.US,D,20240412,000000,39.1,39.1,34.17,35.02,17483.9999965032,0
+AUUD.US,D,20240415,000000,35.19,36.04,29.24,32.3,21017.8823487376,0
+AUUD.US,D,20240416,000000,30.77,55.76,30.77,38.25,218844.5293679958,0
+AUUD.US,D,20240417,000000,36.38,45.22,35.02,39.95,38798.823521652,0
+AUUD.US,D,20240418,000000,37.06,41.0686,35.7,37.74,14347.823526542199,0
+AUUD.US,D,20240419,000000,37.23,38.59,32.64,32.6417,10554.411762595,0
+AUUD.US,D,20240422,000000,32.3,32.8083,30.09,31.45,5240.4705871872,0
+AUUD.US,D,20240423,000000,31.62,32.13,31.025,31.45,3267.941175817,0
+AUUD.US,D,20240424,000000,31.96,31.96,29.75,29.75,4148.0588226998,0
+AUUD.US,D,20240425,000000,29.92,30.94,28.05,28.56,9101.6470570032,0
+AUUD.US,D,20240426,000000,29.07,31.28,28.6484,30.09,7451.5882338038,0
+AUUD.US,D,20240429,000000,30.26,30.26,27.9276,28.05,4397.647057944,0
+AUUD.US,D,20240430,000000,32.81,33.32,26.69,27.71,368714.58816155116,0
+AUUD.US,D,20240501,000000,27.2,29.58,26.52,27.88,23117.999995376398,0
+AUUD.US,D,20240502,000000,27.54,29.5902,27.0623,29.41,13822.4117619414,0
+AUUD.US,D,20240503,000000,28.9,31.96,27.88,28.9,20637.294113519598,0
+AUUD.US,D,20240506,000000,28.56,31.62,28.39,30.6,11636.1176447316,0
+AUUD.US,D,20240507,000000,30.6,30.6,29.41,29.58,4834.9411755036,0
+AUUD.US,D,20240508,000000,28.73,29.0853,28.05,28.9,4790.2352931596,0
+AUUD.US,D,20240509,000000,28.73,29.58,28.22,29.41,6046.3529399672,0
+AUUD.US,D,20240510,000000,28.56,29.58,28.135,28.9,3312.7647052198,0
+AUUD.US,D,20240513,000000,27.88,29.07,26.86,28.73,3592.7058816343997,0
+AUUD.US,D,20240514,000000,28.05,28.73,23.12,26.52,16456.9411731792,0
+AUUD.US,D,20240515,000000,24.99,26.52,23.63,24.48,9981.058821533199,0
+AUUD.US,D,20240516,000000,23.8,25.2076,23.8,24.65,5279.0588224736,0
+AUUD.US,D,20240517,000000,24.31,24.65,23.8,23.8,4104.0588227086,0
+AUUD.US,D,20240520,000000,24.31,25.2841,23.12,24.14,4385.2352932406,0
+AUUD.US,D,20240521,000000,23.63,24.31,22.95,22.95,3876.6470580482,0
+AUUD.US,D,20240522,000000,22.95,23.9683,20.4527,21.76,6006.5882340928,0
+AUUD.US,D,20240523,000000,22.1,27.71,22.1,24.48,47968.823519818,0
+AUUD.US,D,20240524,000000,23.63,24.82,22.44,22.61,5223.7647048376,0
+AUUD.US,D,20240528,000000,22.44,22.78,21.4319,21.93,3001.0588229292,0
+AUUD.US,D,20240529,000000,22.1,22.61,21.76,22.27,2831.7058817866,0
+AUUD.US,D,20240530,000000,22.27,22.27,21.08,21.25,3347.5294110952,0
+AUUD.US,D,20240531,000000,21.08,21.25,19.55,20.4,4335.6470579564,0
+AUUD.US,D,20240603,000000,20.57,20.57,19.55,19.72,1591.2352937993999,0
+AUUD.US,D,20240604,000000,19.55,19.8883,19.04,19.55,1487.7647055848,0
+AUUD.US,D,20240605,000000,19.38,20.06,19.04,19.89,2697.2941171076,0
+AUUD.US,D,20240606,000000,19.55,19.89,18.87,19.635,9063.823527599,0
+AUUD.US,D,20240607,000000,19.72,19.72,18.02,18.19,4146.2941168177995,0
+AUUD.US,D,20240610,000000,18.36,19.21,18.0217,18.7153,1484.2352938208,0
+AUUD.US,D,20240611,000000,19.04,19.55,18.36,19.04,2219.7647054384,0
+AUUD.US,D,20240612,000000,19.38,19.72,18.87,19.55,1312.647058561,0
+AUUD.US,D,20240613,000000,19.7217,24.14,19.7217,20.91,32874.117640484,0
+AUUD.US,D,20240614,000000,20.4,21.08,18.53,19.04,5683.1764694516,0
+AUUD.US,D,20240617,000000,18.8666,19.04,18.037,18.037,1984.9411760736,0
+AUUD.US,D,20240618,000000,18.02,18.53,17.935,18.19,2406.2352936364,0
+AUUD.US,D,20240620,000000,17.85,18.02,17,17.8483,2370.4705877612,0
+AUUD.US,D,20240621,000000,17.51,17.6324,16.4356,16.4356,4722.5294108202,0
+AUUD.US,D,20240624,000000,16.83,17,16.49,16.83,1186.9411762332,0
+AUUD.US,D,20240625,000000,16.49,16.9983,16.32,16.677,2057.2352937062,0
+AUUD.US,D,20240626,000000,16.677,16.9575,16.15,16.728,1300.9411762104,0
+AUUD.US,D,20240627,000000,16.49,16.6583,15.9817,16.4492,1286.2352938604,0
+AUUD.US,D,20240628,000000,16.15,17.85,15.81,16.49,3305.1176463978,0
+AUUD.US,D,20240701,000000,16.32,17.3383,16.32,17,2031.176470182,0
+AUUD.US,D,20240702,000000,17.17,17.68,16.66,17.17,2720.2352935736,0
+AUUD.US,D,20240703,000000,17.1819,17.68,16.83,17,4127.8235285862,0
+AUUD.US,D,20240705,000000,17.51,17.51,17,17.34,3008.82352881,0
+AUUD.US,D,20240708,000000,17.34,17.85,16.6617,17.51,2162.2352936852,0
+AUUD.US,D,20240709,000000,17.17,17.8483,16.983,17.17,2634.2941171202,0
+AUUD.US,D,20240710,000000,17,18.36,16.66,18.105,9602.8235274912,0
+AUUD.US,D,20240711,000000,18.6983,19.244,17.51,19.1318,3905.9411756893996,0
+AUUD.US,D,20240712,000000,18.7527,19.38,18.7,19.3715,2383.7058818762,0
+AUUD.US,D,20240715,000000,17.85,19.55,17.51,18.53,3139.4705876074,0
+AUUD.US,D,20240716,000000,19.04,21.42,18.7,20.57,12812.7058797904,0
+AUUD.US,D,20240717,000000,20.91,23.46,19.38,23.46,18246.117643409598,0
+AUUD.US,D,20240718,000000,23.46,24.48,18.6915,19.38,14919.176467604399,0
+AUUD.US,D,20240719,000000,19.38,24.65,19.38,23.63,18214.117643416,0
+AUUD.US,D,20240722,000000,23.8,26.3483,22.1017,24.6483,25258.0588184778,0
+AUUD.US,D,20240723,000000,24.65,24.8506,21.76,22.95,6653.0588221988,0
+AUUD.US,D,20240724,000000,22.44,22.712,21.42,21.7855,3468.7647051885997,0
+AUUD.US,D,20240725,000000,22.1,24.65,21.59,23.97,3897.2941168675998,0
+AUUD.US,D,20240726,000000,22.44,25.33,22.27,24.65,3389.3529404985998,0
+AUUD.US,D,20240729,000000,23.8,24.99,21.76,21.93,9364.8235275388,0
+AUUD.US,D,20240730,000000,21.59,21.794,19.55,20.4,2811.7058817906,0
+AUUD.US,D,20240731,000000,19.72,22.5845,19.72,21.93,1524.117646754,0
+AUUD.US,D,20240801,000000,22.0082,22.0082,20.23,20.57,1679.9411761346,0
+AUUD.US,D,20240802,000000,20.23,20.4,18.36,20.06,2174.0588230946,0
+AUUD.US,D,20240805,000000,18.36,19.89,17.51,18.87,3427.5294110791997,0
+AUUD.US,D,20240806,000000,18.87,22.61,18.87,19.7217,4367.352940303,0
+AUUD.US,D,20240807,000000,19.4667,20.23,19.4667,20.0583,1232.35294093,0
+AUUD.US,D,20240808,000000,20.0498,20.0498,17.17,17.51,5951.5294105744,0
+AUUD.US,D,20240809,000000,18.19,18.8292,17.68,18.7,1662.5882349616,0
+AUUD.US,D,20240812,000000,18.19,18.53,17.85,18.36,584.6470587066,0
+AUUD.US,D,20240813,000000,18.105,18.666,17.85,18.53,1172.8235291772,0
+AUUD.US,D,20240814,000000,18.87,20.4,17.51,17.68,3787.352940419,0
+AUUD.US,D,20240815,000000,18.1696,18.4365,17.68,17.68,560.2941175349999,0
+AUUD.US,D,20240816,000000,18.19,18.19,17.34,17.51,407.88235285959996,0
+AUUD.US,D,20240819,000000,17.51,19.55,17.51,19.55,1464.8235291188,0
+AUUD.US,D,20240820,000000,27.37,31.62,17.68,21.93,2132678.2936911113,0
+AUUD.US,D,20240821,000000,19.89,21.08,18.19,19.89,60113.3529291538,0
+AUUD.US,D,20240822,000000,19.04,20.74,18.53,18.7,26179.7647006464,0
+AUUD.US,D,20240823,000000,18.53,19.04,18.02,18.7,17628.352937650798,0
+AUUD.US,D,20240826,000000,18.53,18.53,16.49,17.17,24882.7647009058,0
+AUUD.US,D,20240827,000000,16.8045,17.68,16.1721,17.34,8210.4117630638,0
+AUUD.US,D,20240828,000000,17.51,17.51,15.8508,16.2639,10062.235292105199,0
+AUUD.US,D,20240829,000000,16.082,16.15,14.2239,14.62,14100.1764677682,0
+AUUD.US,D,20240830,000000,14.4415,15.64,14.11,14.5384,13277.7058796974,0
+AUUD.US,D,20240903,000000,24.82,26.86,18.19,19.21,6236340.763458614,0
+AUUD.US,D,20240904,000000,18.36,19.55,14.96,15.6859,223290.588190636,0
+AUUD.US,D,20240905,000000,15.8576,16.49,14.6336,15.47,69578.17645667259,0
+AUUD.US,D,20240906,000000,15.64,15.81,13.9417,14.2103,39998.5882272944,0
+AUUD.US,D,20240909,000000,14.28,14.45,13.26,13.447,36417.4117574224,0
+AUUD.US,D,20240910,000000,13.447,13.447,11.05,13.0067,18179.8823493052,0
+AUUD.US,D,20240911,000000,13.09,13.26,12.24,12.9234,13882.8823501646,0
+AUUD.US,D,20240912,000000,12.58,14.1083,12.5749,13.4317,10101.352939156199,0
+AUUD.US,D,20240913,000000,13.0696,13.4895,12.614,13.124,15656.2941145158,0
+AUUD.US,D,20240916,000000,12.8928,13.821,12.8928,13.175,8868.9999982262,0
+AUUD.US,D,20240917,000000,13.175,14.45,13.175,14.3174,12643.9999974712,0
+AUUD.US,D,20240918,000000,14.0267,14.263,13.2872,13.447,8323.4117630412,0
+AUUD.US,D,20240919,000000,13.583,14.195,13.2634,13.413,8430.294115961,0
+AUUD.US,D,20240920,000000,13.94,14.025,13.26,13.77,13895.4705854562,0
+AUUD.US,D,20240923,000000,13.43,13.685,12.937,13.209,11847.117644689399,0
+AUUD.US,D,20240924,000000,12.886,13.039,11.9017,12.308,17887.2352905402,0
+AUUD.US,D,20240925,000000,12.1584,12.41,11.0517,11.5617,20275.6470547684,0
+AUUD.US,D,20240926,000000,11.73,12.41,11.56,11.6127,5795.764704723199,0
+AUUD.US,D,20240927,000000,11.6716,11.73,11.169,11.3373,8601.588233573799,0
+AUUD.US,D,20240930,000000,11.594,11.713,11.0517,11.237,5867.8823517676,0
+AUUD.US,D,20241001,000000,11.2217,11.3781,10.37,10.3785,9553.7058804422,0
+AUUD.US,D,20241002,000000,10.625,10.71,9.3602,10.5264,23642.1764658598,0
+AUUD.US,D,20241003,000000,10.676,10.88,10.2085,10.88,1914.8823525582,0
+AUUD.US,D,20241004,000000,10.88,10.88,10.54,10.676,2045.9999995908,0
+AUUD.US,D,20241007,000000,10.54,10.8307,10.2,10.6148,7600.9411749504,0
+AUUD.US,D,20241008,000000,10.37,10.54,9.8634,10.37,6419.5882340102,0
+AUUD.US,D,20241009,000000,10.2,10.7321,10.115,10.1337,3606.470587514,0
+AUUD.US,D,20241010,000000,10.0742,10.7083,10.03,10.098,2538.4705877276,0
+AUUD.US,D,20241011,000000,10.5825,10.5842,9.0882,9.6917,10945.4705860462,0
+AUUD.US,D,20241014,000000,10.0317,10.217,9.7903,10.1983,5945.0588223404,0
+AUUD.US,D,20241015,000000,10.081,10.081,9.7376,9.758,5728.3529400308,0
+AUUD.US,D,20241016,000000,9.8583,10.6913,9.741,10.54,8511.470586533,0
+AUUD.US,D,20241017,000000,10.6284,12.58,10.472,11.917,34528.3529342708,0
+AUUD.US,D,20241018,000000,11.05,11.9,11.05,11.645,9313.4705863726,0
+AUUD.US,D,20241021,000000,11.73,12.07,11.0517,11.6948,21798.8823485814,0
+AUUD.US,D,20241022,000000,11.6943,11.6943,11.1554,11.6926,2827.2941170816,0
+AUUD.US,D,20241023,000000,11.56,11.6926,11.118,11.475,2380.294117171,0
+AUUD.US,D,20241024,000000,11.883,11.883,10.7661,11.1656,2763.5882347414,0
+AUUD.US,D,20241025,000000,10.676,11.0075,10.03,10.761,3341.9411758021997,0
+AUUD.US,D,20241028,000000,11.084,11.084,10.2,10.4958,3206.9411758292,0
+AUUD.US,D,20241029,000000,10.2,10.744,10.115,10.2493,1073.5294115499998,0
+AUUD.US,D,20241030,000000,10.3989,10.71,10.2017,10.268,2791.4117641476,0
+AUUD.US,D,20241031,000000,10.2255,10.5162,9.1868,9.758,3809.4705874734,0
+AUUD.US,D,20241101,000000,9.503,10.1473,9.503,9.8617,2723.2941171024,0
+AUUD.US,D,20241104,000000,9.8617,10.1048,9.86,9.996,2458.3529406847997,0
+AUUD.US,D,20241105,000000,10.3734,10.3734,9.86,10.285,3052.058822919,0
+AUUD.US,D,20241106,000000,10.0674,10.0674,8.9573,9.605,4340.1764697202,0
+AUUD.US,D,20241107,000000,9.8515,9.8515,8.9743,9.3483,3096.8823523217998,0
+AUUD.US,D,20241108,000000,9.52,9.52,9.0865,9.3449,3733.9411757238,0
+AUUD.US,D,20241111,000000,9.35,11.22,9.35,10.642,41926.1176386736,0
+AUUD.US,D,20241112,000000,10.3224,11.22,9.6305,10.183,8621.8823512168,0
+AUUD.US,D,20241113,000000,10.064,10.4083,9.3245,9.5098,10506.176468487,0
+AUUD.US,D,20241114,000000,9.3704,9.86,9.18,9.605,3169.5882346601998,0
+AUUD.US,D,20241115,000000,9.265,9.39252,8.1821,8.67,8013.7647042796,0
+AUUD.US,D,20241118,000000,8.5,9.5217,8.33,9.4095,15126.941173445199,0
+AUUD.US,D,20241119,000000,9.35,9.656,8.8706,9.299,1763.2941172944,0
+AUUD.US,D,20241120,000000,9.5149,9.69,9.35,9.5149,2245.4117642568,0
+AUUD.US,D,20241121,000000,9.333,9.86,9.2616,9.605,1317.5882350306,0
+AUUD.US,D,20241122,000000,9.86,10.0538,9.52,9.707,2455.6470583324,0
+AUUD.US,D,20241125,000000,9.537,10.1015,9.35017,9.401,2053.4117642952,0
+AUUD.US,D,20241126,000000,9.554,10.1048,9.35,9.3534,4134.2352932908,0
+AUUD.US,D,20241127,000000,9.5404,9.86,8.87742,9.367,2118.1764701646,0
+AUUD.US,D,20241129,000000,9.1817,9.8515,9.1817,9.8498,1806.6470584622,0
+AUUD.US,D,20241202,000000,9.8277,9.8498,9.3568,9.5693,1421.8235291274,0
+AUUD.US,D,20241203,000000,9.3517,11.645,9.3517,10.846,30103.5882292734,0
+AUUD.US,D,20241204,000000,11.0296,11.39,9.894,10.829,9734.6470568766,0
+AUUD.US,D,20241205,000000,10.8307,10.8307,9.86,10.081,3371.5882346198,0
+AUUD.US,D,20241206,000000,10.37,10.37,9.9195,10.2408,1535.3529408693998,0
+AUUD.US,D,20241209,000000,10.2408,11.39,10.03,10.2,12096.2941152278,0
+AUUD.US,D,20241210,000000,10.37,10.54,9.35,9.3602,3650.1176463287998,0
+AUUD.US,D,20241211,000000,9.6815,9.6815,9.35,9.6509,2155.0588230984,0
+AUUD.US,D,20241212,000000,9.656,9.6577,9.384,9.5285,1070.5294115506,0
+AUUD.US,D,20241213,000000,9.69,9.69,9.367,9.4418,1490.9999997017999,0
+AUUD.US,D,20241216,000000,9.52,9.6509,8.925,9.1732,2393.5882348154,0
+AUUD.US,D,20241217,000000,9.2225,9.3024,8.67,8.8383,5788.23529296,0
+AUUD.US,D,20241218,000000,8.687,9.3296,8.415,8.5,23643.470583506598,0
+AUUD.US,D,20241219,000000,8.5,9.1885,8.5,8.8145,26443.235288829,0
+AUUD.US,D,20241220,000000,8.6989,8.85986,7.99,8.0988,13480.235291421599,0
+AUUD.US,D,20241223,000000,7.7316,8.5,7.7316,8.1396,30632.8235232852,0
+AUUD.US,D,20241224,000000,9.8141,9.86,8.16,8.33,870414.70570827,0
+AUUD.US,D,20241226,000000,8.1396,9.0083,7.2777,8.653,84726.5882183488,0
+AUUD.US,D,20241227,000000,8.245,9.52,8.245,9.0627,80723.5882191494,0
+AUUD.US,D,20241230,000000,8.84,9.2633,8.177,8.6751,46921.058814145195,0
+AUUD.US,D,20241231,000000,8.8383,8.8383,8.347,8.6683,27895.9999944208,0
+AUUD.US,D,20250102,000000,8.517,8.7533,8.33,8.5578,10458.4117626142,0
+AUUD.US,D,20250103,000000,8.5085,9.8871,8.3249,8.9063,58979.882341145196,0
+AUUD.US,D,20250106,000000,9.622,10.4023,9.265,10.1983,80754.3529250256,0
+AUUD.US,D,20250107,000000,9.3143,9.7308,8.8927,9.69,33056.176463977,0
+AUUD.US,D,20250108,000000,9.486,9.486,8.5272,8.7397,19426.6470549382,0
+AUUD.US,D,20250110,000000,8.67,8.84,8.0223,8.7397,8748.529410015,0
+AUUD.US,D,20250113,000000,8.4779,8.4915,7.82,8.296,10467.64705673,0
+AUUD.US,D,20250114,000000,8.194,8.33,7.8455,8.1957,7437.7647043948,0
+AUUD.US,D,20250115,000000,8.16,8.1923,7.9305,8.007,11111.3529389542,0
+AUUD.US,D,20250116,000000,8.33,8.45748,8.007,8.3317,7802.7058807923995,0
+AUUD.US,D,20250117,000000,8.432,8.83983,8.16,8.33,11921.529409380399,0
+AUUD.US,D,20250121,000000,8.3453,8.67,8.2569,8.5,6262.8235281592,0
+AUUD.US,D,20250122,000000,8.2773,8.5,8.1651,8.33,8296.5882336348,0
+AUUD.US,D,20250123,000000,8.466,8.466,8.194,8.381,6854.117645687999,0
+AUUD.US,D,20250124,000000,8.245,8.4983,8.1634,8.1634,4042.8823521326,0
+AUUD.US,D,20250127,000000,8.16,8.5,8.0172,8.0206,7314.0588220665995,0
+AUUD.US,D,20250128,000000,7.99,8.2297,7.837,8.2297,5401.2941165668,0
+AUUD.US,D,20250129,000000,7.9305,8.4983,7.854,8.007,10739.4705860874,0
+AUUD.US,D,20250130,000000,8.16,8.3283,7.837,8.075,4298.2941167874,0
+AUUD.US,D,20250131,000000,8.007,8.1515,7.8319,7.956,5013.9999989972,0
+AUUD.US,D,20250203,000000,7.837,7.99,7.5072,7.735,4310.2352932556,0
+AUUD.US,D,20250204,000000,7.65,7.9645,7.65,7.735,3421.6470581392,0
+AUUD.US,D,20250205,000000,7.82,7.82,7.65,7.7809,4237.8823520936,0
+AUUD.US,D,20250206,000000,7.82,7.9883,7.6755,7.854,2510.8235289096,0
+AUUD.US,D,20250207,000000,7.8829,7.8829,6.63,6.9479,25331.7058772866,0
+AUUD.US,D,20250210,000000,6.8918,7.0533,6.46,6.63,9027.4705864298,0
+AUUD.US,D,20250211,000000,6.5025,7.82,6.4379,7.5157,33203.1176404182,0
+AUUD.US,D,20250212,000000,7.616,7.82,7.3185,7.5905,13669.5882325602,0
+AUUD.US,D,20250213,000000,7.65,9.7733,7.31,9.3211,119109.3529173546,0
+AUUD.US,D,20250214,000000,8.6683,8.8417,7.735,8.3113,28307.352935515,0
+AUUD.US,D,20250218,000000,7.99,8.71316,7.2522,7.5191,11036.470586028,0
+AUUD.US,D,20250219,000000,10.5094,14.603,7.65,8.1617,5355090.17539957,0
+AUUD.US,D,20250220,000000,7.8897,7.8897,6.817,7.0329,143643.529383036,0
+AUUD.US,D,20250221,000000,6.97,7.14,6.4974,6.5042,56868.8823415674,0
+AUUD.US,D,20250224,000000,6.63,6.63,5.44,5.6933,86787.88233558359,0
+AUUD.US,D,20250225,000000,5.389,5.491,4.6138,5.066,39962.8823449486,0
+AUUD.US,D,20250226,000000,4.9147,5.61,4.8875,5.457,23600.4117599858,0
+AUUD.US,D,20250227,000000,5.5199,5.5199,5.1102,5.1187,13981.5882324978,0
+AUUD.US,D,20250228,000000,5.185,5.27,5.10017,5.27,9273.8823510864,0
+AUUD.US,D,20250303,000000,5.117,5.2683,4.59,4.8246,27101.2941122268,0
+AUUD.US,D,20250304,000000,4.76,4.76,4.08,4.726,17900.294114067,0
+AUUD.US,D,20250305,000000,4.5798,5.083,4.5067,4.93,16991.764702484,0
+AUUD.US,D,20250306,000000,4.9521,4.9521,4.59,4.8246,6536.647057516199,0
+AUUD.US,D,20250307,000000,4.692,4.76,4.3741,4.743,11970.117644664799,0
+AUUD.US,D,20250310,000000,4.726,4.7464,4.43362,4.539,9991.8235274134,0
+AUUD.US,D,20250311,000000,4.4523,5.746,4.2738,5.3907,46935.29410826,0
+AUUD.US,D,20250312,000000,4.76,5.0218,4.658,4.9011,18011.411761103598,0
+AUUD.US,D,20250313,000000,4.777,5.1,4.5509,4.947,7365.882351468,0
+AUUD.US,D,20250314,000000,4.862,5.0983,4.6461,5.083,7086.235292700399,0
+AUUD.US,D,20250317,000000,5.0864,5.4213,4.7855,5.1,11603.1764682676,0
+AUUD.US,D,20250318,000000,5.185,5.2683,4.9011,5.015,6711.9411751282,0
+AUUD.US,D,20250319,000000,5.168,5.44,5.0184,5.27,8899.117645279,0
+AUUD.US,D,20250320,000000,5.2343,5.423,5.1017,5.236,7155.7647044512,0
+AUUD.US,D,20250321,000000,5.1578,5.933,5.1578,5.7171,86657.2941003156,0
+AUUD.US,D,20250324,000000,5.5454,5.6066,5.1833,5.5012,17574.2352906028,0
+AUUD.US,D,20250325,000000,5.627,6.1914,5.4944,5.6916,81506.1176307576,0
+AUUD.US,D,20250326,000000,5.865,5.9925,5.3941,5.6729,25049.764700872398,0
+AUUD.US,D,20250327,000000,3.74,4.42,3.6635,4.1412,86857.2941002756,0
+AUUD.US,D,20250328,000000,4.0375,4.0375,3.5836,3.6975,17453.0588200388,0
+AUUD.US,D,20250331,000000,3.47,4.0004,3.35,3.96,91394,0
+AUUD.US,D,20250401,000000,3.8,4.09,3.4,3.87,57840,0
+AUUD.US,D,20250402,000000,3.87,4.56,3.86,4.32,132247,0
+AUUD.US,D,20250403,000000,4.31,4.31,3.97,4.01,62892,0
+AUUD.US,D,20250404,000000,3.78,5.6,3.51,4.9,202977,0
+AUUD.US,D,20250407,000000,4.7,4.7498,3.85,3.87,66385,0
+AUUD.US,D,20250408,000000,4.86,5.1,3.87,3.9436,229529,0
+AUUD.US,D,20250409,000000,3.92,4.0993,3.65,4.05,103824,0
+AUUD.US,D,20250410,000000,3.99,4.2866,3.8263,4.02,50700,0
+AUUD.US,D,20250411,000000,3.91,4.2,3.8501,4.11,80266,0
+AUUD.US,D,20250414,000000,4.1866,4.6338,4.01,4.35,47401,0
+AUUD.US,D,20250415,000000,4.45,5.25,4.41,4.81,277264,0
+AUUD.US,D,20250416,000000,4.74,4.7538,4.36,4.54,49341,0
+AUUD.US,D,20250417,000000,4.39,4.5834,3.9,4.2,48062,0
+AUUD.US,D,20250421,000000,4.56,6.49,3,3.26,1412881,0
+AUUD.US,D,20250422,000000,3.16,4.1499,2.88,3.87,1119279,0
+AUUD.US,D,20250423,000000,3.9,4.05,3.28,3.36,183634,0
+AUUD.US,D,20250424,000000,3.34,3.54,3.3,3.46,62156,0
+AUUD.US,D,20250425,000000,3.43,3.5476,3.26,3.37,44948,0
+AUUD.US,D,20250428,000000,3.37,3.4337,3.25,3.32,18800,0
+AUUD.US,D,20250429,000000,3.3,3.4,3.1705,3.31,36282,0
+AUUD.US,D,20250430,000000,3.21,3.38,3.06,3.26,25976,0
+AUUD.US,D,20250501,000000,3.36,3.7,3.32,3.45,103083,0
+AUUD.US,D,20250502,000000,3.44,3.53,3.301,3.4,19112,0
+AUUD.US,D,20250505,000000,3.41,3.595,3.36,3.58,23737,0
+AUUD.US,D,20250506,000000,3.5,3.58,3.33,3.51,7441,0
+AUUD.US,D,20250507,000000,3.57,3.85,3.47,3.6499,82611,0
+AUUD.US,D,20250508,000000,3.6062,3.8,3.46,3.79,39771,0
+AUUD.US,D,20250509,000000,3.79,4.73,3.612,4.05,196893,0
+AUUD.US,D,20250512,000000,4.15,4.21,3.7401,3.87,95771,0
+AUUD.US,D,20250513,000000,3.95,4.045,3.71,3.94,35966,0
+AUUD.US,D,20250514,000000,3.93,4,3.8242,3.92,27442,0
+AUUD.US,D,20250515,000000,3.95,4.2808,3.82,4.2,65518,0
+AUUD.US,D,20250516,000000,4.28,4.89,4.28,4.45,173521,0
+AUUD.US,D,20250519,000000,4.35,4.5899,4.0297,4.34,82204,0
+AUUD.US,D,20250520,000000,4.38,4.45,4.11,4.3,26353,0
+AUUD.US,D,20250521,000000,4.2,4.34,4.1,4.1,17639,0
+AUUD.US,D,20250522,000000,3.9,4.48,3.8975,4.38,38497,0
+AUUD.US,D,20250523,000000,4.34,4.48,4.03,4.26,39872,0
+AUUD.US,D,20250527,000000,4.31,4.44,4.1395,4.275,18776,0
+AUUD.US,D,20250528,000000,4.23,4.3406,4.01,4.2,17808,0
+AUUD.US,D,20250529,000000,4.22,4.22,4.05,4.09,11370,0
+AUUD.US,D,20250530,000000,4.09,4.2,3.9,4.01,24975,0
+AUUD.US,D,20250602,000000,4,4.425,4,4.29,22685,0
+AUUD.US,D,20250603,000000,4.44,4.68,4.35,4.67,76102,0
+AUUD.US,D,20250604,000000,4.67,4.88,4.47,4.79,63751,0
+AUUD.US,D,20250605,000000,4.85,5,4.4301,4.72,68891,0
+AUUD.US,D,20250606,000000,4.7012,5.08,4.7012,5.08,52807,0
+AUUD.US,D,20250609,000000,5,5.4,4.7478,5.19,54917,0
+AUUD.US,D,20250610,000000,5.2,5.3,5.0401,5.24,23605,0
+AUUD.US,D,20250611,000000,5.23,5.41,5.0401,5.34,21075,0
+AUUD.US,D,20250612,000000,5.26,5.31,5.0515,5.07,20103,0
+AUUD.US,D,20250613,000000,5.04,5.2001,4.5001,4.51,24156,0
+AUUD.US,D,20250616,000000,4.56,4.9,4.52,4.83,11548,0
+AUUD.US,D,20250617,000000,4.79,5.0626,4.53,4.63,10801,0
+AUUD.US,D,20250618,000000,4.58,4.8849,4.58,4.85,7235,0
+AUUD.US,D,20250620,000000,4.67,5.0456,4.5301,4.68,15141,0
+AUUD.US,D,20250623,000000,4.35,4.49,4.11,4.29,22442,0
+AUUD.US,D,20250624,000000,4.29,4.54,4.26,4.34,15057,0
+AUUD.US,D,20250625,000000,4.4,4.4,4.34,4.35,7534,0
+AUUD.US,D,20250626,000000,4.36,4.78,4.15,4.51,50930,0
+AUUD.US,D,20250627,000000,5.05,7.29,4.78,6,735691,0
+AUUD.US,D,20250630,000000,5.95,6.32,5.65,5.65,109764,0
+AUUD.US,D,20250701,000000,5.35,5.52,4.49,4.53,76761,0
+AUUD.US,D,20250702,000000,4.75,5.3884,4.55,4.64,89053,0
+AUUD.US,D,20250703,000000,4.64,5.92,4.107,4.54,399732,0
+AUUD.US,D,20250707,000000,4.55,4.76,4.55,4.6301,16437,0
+AUUD.US,D,20250708,000000,4.6,5.02,4.6,4.82,40062,0
+AUUD.US,D,20250709,000000,4.6,4.72,3.93,4.12,576175,0
+AUUD.US,D,20250710,000000,4.08,4.28,4,4.09,29153,0
+AUUD.US,D,20250711,000000,4.08,4.11,3.95,3.98,42352,0
+AUUD.US,D,20250714,000000,4.01,4.23,4,4.17,29539,0
+AUUD.US,D,20250715,000000,4.17,4.2499,4.0402,4.14,30296,0
+AUUD.US,D,20250716,000000,4.14,4.2699,4.0608,4.22,18010,0
+AUUD.US,D,20250717,000000,4.18,4.41,4.0301,4.28,24877,0
+AUUD.US,D,20250718,000000,4.29,4.65,4.24,4.25,31373,0
+AUUD.US,D,20250721,000000,4.35,4.4477,4.12,4.19,33099,0
+AUUD.US,D,20250722,000000,4.19,4.34,4.15,4.24,21352,0
+AUUD.US,D,20250723,000000,4.25,4.6567,4.25,4.63,58041,0
+AUUD.US,D,20250724,000000,4.62,4.76,4.53,4.605,19808,0
+AUUD.US,D,20250725,000000,4.55,4.55,4.31,4.51,18616,0
+AUUD.US,D,20250728,000000,4.5,5.1389,4.44,4.9,85719,0
+AUUD.US,D,20250729,000000,4.9,4.9,4.51,4.62,9882,0
+AUUD.US,D,20250730,000000,4.72,4.72,4.44,4.55,30408,0
+AUUD.US,D,20250731,000000,4.45,4.45,4.0501,4.175,38441,0
+AUUD.US,D,20250801,000000,4.25,4.49,4.15,4.46,25509,0
+AUUD.US,D,20250804,000000,4.2576,4.75,4.1,4.75,25614,0
+AUUD.US,D,20250805,000000,5.66,6.2799,3.5,3.66,16602922,0
+AUUD.US,D,20250806,000000,3.13,3.26,2.88,2.9,336346,0
+AUUD.US,D,20250807,000000,2.59,2.78,2.37,2.58,227932,0
+AUUD.US,D,20250808,000000,2.58,2.79,2.47,2.65,4082737,0
+AUUD.US,D,20250811,000000,3.51,3.78,2.92,3.04,28280134,0
+AUUD.US,D,20250812,000000,2.96,2.96,2.55,2.65,783369,0
+AUUD.US,D,20250813,000000,2.5,3.05,2.18,2.92,578682,0
+AUUD.US,D,20250814,000000,2.43,2.79,2.43,2.46,304048,0
+AUUD.US,D,20250815,000000,2.48,2.5874,2.46,2.47,112904,0
+AUUD.US,D,20250818,000000,2.41,2.49,2.26,2.26,144246,0
+AUUD.US,D,20250819,000000,2.29,2.3,2.12,2.19,122963,0
+AUUD.US,D,20250820,000000,2.78,3.09,2.34,2.5,52218187,0
+AUUD.US,D,20250821,000000,2.25,2.6299,2.22,2.37,830406,0
+AUUD.US,D,20250822,000000,2.35,2.64,2.3,2.49,354269,0
+AUUD.US,D,20250825,000000,2.52,2.59,2.38,2.55,2473788,0
+AUUD.US,D,20250826,000000,2.47,2.58,2.4274,2.52,188018,0
+AUUD.US,D,20250827,000000,2.47,2.5,2.39,2.41,215695,0
+AUUD.US,D,20250828,000000,2.37,2.3889,2.32,2.33,99633,0
+AUUD.US,D,20250829,000000,2.35,2.3501,2.24,2.25,117174,0
+AUUD.US,D,20250902,000000,2.22,2.24,2.12,2.22,248289,0
+AUUD.US,D,20250903,000000,2.29,2.29,2.1601,2.18,144888,0
+AUUD.US,D,20250904,000000,2.15,2.15,2.06,2.06,109878,0
+AUUD.US,D,20250905,000000,2,2.08,1.85,2.06,274066,0
+AUUD.US,D,20250908,000000,2.05,2.09,1.85,1.95,177777,0
+AUUD.US,D,20250909,000000,1.92,1.96,1.86,1.91,134906,0
+AUUD.US,D,20250910,000000,1.91,1.98,1.91,1.94,109639,0
+AUUD.US,D,20250911,000000,1.95,2.26,1.9401,2.23,513401,0
+AUUD.US,D,20250912,000000,2.18,2.1934,2.06,2.06,70866,0
+AUUD.US,D,20250915,000000,2.06,2.075,2,2.03,80063,0
+AUUD.US,D,20250916,000000,2.04,2.1,2.02,2.08,87295,0
+AUUD.US,D,20250917,000000,2.08,2.11,2.03,2.05,72160,0
+AUUD.US,D,20250918,000000,2.05,2.18,2.03,2.14,131989,0
+AUUD.US,D,20250919,000000,2.14,2.39,2.13,2.27,250528,0
+AUUD.US,D,20250922,000000,2.27,2.5198,2.2027,2.45,220839,0
+AUUD.US,D,20250923,000000,2.42,2.55,2.32,2.32,168546,0
+AUUD.US,D,20250924,000000,2.32,2.37,2.22,2.26,56914,0
+AUUD.US,D,20250925,000000,2.18,2.24,2.15,2.16,71666,0
+AUUD.US,D,20250926,000000,2.13,2.15,2.04,2.105,97123,0
+AUUD.US,D,20250929,000000,2.1,2.126,2.05,2.07,59121,0
+AUUD.US,D,20250930,000000,2.06,2.09,2.0401,2.05,34210,0
+AUUD.US,D,20251001,000000,2.04,2.04,1.97,2,34001,0
+AUUD.US,D,20251002,000000,2,2.065,1.98,2.02,40787,0
+AUUD.US,D,20251003,000000,2,2.1,2,2.04,91684,0
+AUUD.US,D,20251006,000000,2.04,2.09,1.99,2.07,94839,0
+AUUD.US,D,20251007,000000,2.06,2.08,1.98,2,59079,0
+AUUD.US,D,20251008,000000,2,2.1,2,2.1,50117,0
+AUUD.US,D,20251009,000000,2.1,2.1,2.02,2.04,153556,0
+AUUD.US,D,20251010,000000,2.05,2.066,1.89,1.9,188602,0
+AUUD.US,D,20251013,000000,1.9,1.99,1.87,1.97,23685,0
+AUUD.US,D,20251014,000000,1.96,2.1468,1.96,2.1,134053,0
+AUUD.US,D,20251015,000000,2.06,2.12,2.0101,2.05,73484,0
+AUUD.US,D,20251016,000000,2.22,2.43,2.03,2.07,37562343,0
+AUUD.US,D,20251017,000000,1.84,1.89,1.6,1.69,879516,0
+AUUD.US,D,20251020,000000,1.67,1.82,1.66,1.74,245600,0
+AUUD.US,D,20251021,000000,1.74,1.74,1.5,1.51,351489,0
+AUUD.US,D,20251022,000000,1.5,1.52,1.36,1.43,345951,0
+AUUD.US,D,20251023,000000,1.4,1.49,1.39,1.46,113134,0
+AUUD.US,D,20251024,000000,1.46,1.5599,1.46,1.46,135506,0
+AUUD.US,D,20251027,000000,1.47,1.48,1.41,1.44,119206,0
+AUUD.US,D,20251028,000000,1.44,1.47,1.4,1.4,67249,0
+AUUD.US,D,20251029,000000,1.4,1.4,1.3,1.31,119018,0
+AUUD.US,D,20251030,000000,1.31,1.315,1.22,1.23,170933,0
+AUUD.US,D,20251031,000000,1.26,1.37,1.26,1.35,110603,0
+AUUD.US,D,20251103,000000,1.35,1.35,1.28,1.29,58464,0
+AUUD.US,D,20251104,000000,1.29,1.29,1.16,1.18,126020,0
+AUUD.US,D,20251105,000000,1.17,1.21,1.16,1.18,36081,0
+AUUD.US,D,20251106,000000,1.18,1.19,1.12,1.14,74259,0
+AUUD.US,D,20251107,000000,1.1,1.17,1.09,1.15,79366,0
+AUUD.US,D,20251110,000000,1.17,1.28,1.13,1.23,87205,0
+AUUD.US,D,20251111,000000,1.25,1.25,1.16,1.18,45472,0
+AUUD.US,D,20251112,000000,1.16,1.22,1.15,1.21,43896,0
+AUUD.US,D,20251113,000000,1.2,1.25,1.195,1.2,46177,0
+AUUD.US,D,20251114,000000,1.1701,1.22,1.1601,1.17,35980,0
+AUUD.US,D,20251117,000000,1.19,1.2,1.13,1.13,34022,0
+AUUD.US,D,20251118,000000,1.09,1.11,1.05,1.07,38250,0
+AUUD.US,D,20251119,000000,1.07,1.1,1.045,1.07,79034,0
+AUUD.US,D,20251120,000000,1.08,1.101,0.9297,0.9319,138651,0
+AUUD.US,D,20251121,000000,0.9548,0.9548,0.8398,0.8899,138581,0
+AUUD.US,D,20251124,000000,0.887,0.9234,0.872,0.9002,34156,0
+AUUD.US,D,20251125,000000,0.9,0.9499,0.9,0.949,15495,0
+AUUD.US,D,20251126,000000,0.94,0.9675,0.9298,0.9671,32852,0
+AUUD.US,D,20251128,000000,0.9304,0.9899,0.9303,0.97,40055,0
+AUUD.US,D,20251201,000000,0.97,1.18,0.97,1.14,263438,0
+AUUD.US,D,20251202,000000,1.11,1.11,0.960001,0.9858,125345,0
+AUUD.US,D,20251203,000000,0.99,1.1482,0.964,1.14,53703,0
+AUUD.US,D,20251204,000000,1.11,1.15,1.09,1.15,48995,0
+AUUD.US,D,20251205,000000,1.14,1.14,1.1,1.13,46680,0
+AUUD.US,D,20251208,000000,1.13,1.13,1.1,1.13,19023,0
+AUUD.US,D,20251209,000000,1.1045,1.14,1.0999,1.14,49738,0
+AUUD.US,D,20251210,000000,1.12,1.2499,1.11,1.17,198932,0
+AUUD.US,D,20251211,000000,1.15,1.16,1.12,1.14,21161,0
+AUUD.US,D,20251212,000000,1.13,1.13,1.08,1.1,58251,0
+AUUD.US,D,20251215,000000,1.06,1.0696,1.01,1.02,59061,0
+AUUD.US,D,20251216,000000,1.0208,1.0612,1,1.02,53018,0
+AUUD.US,D,20251217,000000,1.06,1.06,0.9942,1.005,27419,0
+AUUD.US,D,20251218,000000,1.0001,1.017,0.97,0.9855,30561,0
+AUUD.US,D,20251219,000000,0.99,0.99,0.9601,0.9838,48601,0
+AUUD.US,D,20251222,000000,1,1.28,0.98,1.17,982150,0
+AUUD.US,D,20251223,000000,1.18,1.18,0.9899,1.04,137006,0
+AUUD.US,D,20251224,000000,1.03,1.05,1.0101,1.04,14286,0
+AUUD.US,D,20251226,000000,1.01,1.04,0.995,1.01,53449,0
+AUUD.US,D,20251229,000000,1,1.01,0.94,0.964,45086,0
+AUUD.US,D,20251230,000000,0.92,0.9784,0.92,0.9668,44165,0
+AUUD.US,D,20251231,000000,0.9413,1.0015,0.9264,0.9697,72321,0
+AUUD.US,D,20260102,000000,0.95785,1.02,0.9576,1.02,20557,0
+AUUD.US,D,20260105,000000,1,1.05,1,1.01,23609,0
+AUUD.US,D,20260106,000000,1.04,1.04,1.01,1.03,17634,0
+AUUD.US,D,20260107,000000,1.025,1.084,1,1.02,114081,0
+AUUD.US,D,20260108,000000,1.016,1.05,1.0027,1.02,43379,0
+AUUD.US,D,20260109,000000,1,1.04,1,1,25801,0
+AUUD.US,D,20260112,000000,1.01,1.01,0.95,0.97,44505,0
+AUUD.US,D,20260113,000000,0.97,0.9799,0.956255,0.96,18615,0
+AUUD.US,D,20260114,000000,1.02,1.02,0.92495,0.9365,45455,0
+AUUD.US,D,20260115,000000,1,1.04,0.9408,1.01,6375598,0
+AUUD.US,D,20260116,000000,0.9842,0.9842,0.8166,0.935,1059566,0
+AUUD.US,D,20260120,000000,0.909,1.22,0.9,1.16,1118594,0
+AUUD.US,D,20260121,000000,1.09,1.09,0.9508,1.01,225903,0
+AUUD.US,D,20260122,000000,0.9834,1.0192,0.9501,0.9901,156783,0
+AUUD.US,D,20260123,000000,1,1.09,0.9688,1.08,200162,0
+AUUD.US,D,20260126,000000,1.07,1.0727,0.9901,1,96138,0
+AUUD.US,D,20260127,000000,1.01,1.01,0.97,1,64608,0
+AUUD.US,D,20260128,000000,1.01,1.02,0.98,1.002,107573,0
+AUUD.US,D,20260129,000000,1.02,1.02,0.941,0.9534,50150,0
+AUUD.US,D,20260130,000000,0.94,0.965,0.9101,0.9496,56345,0
+AUUD.US,D,20260202,000000,0.945,0.9739,0.92,0.94,64157,0
+AUUD.US,D,20260203,000000,0.92,0.9303,0.8514,0.866,112927,0
+AUUD.US,D,20260204,000000,0.883,0.885,0.8513,0.8515,58105,0
+AUUD.US,D,20260205,000000,0.838,0.838,0.756399,0.77,86820,0
+AUUD.US,D,20260206,000000,0.761,0.8235,0.7351,0.801,83259,0
+AUUD.US,D,20260209,000000,0.8,0.823,0.7855,0.8,30390,0
+AUUD.US,D,20260210,000000,0.7998,0.817,0.7911,0.7984,13781,0
+AUUD.US,D,20260211,000000,0.7746,0.7989,0.7361,0.7364,80345,0
+AUUD.US,D,20260212,000000,0.7313,0.8097,0.6631,0.6717,198902,0
+AUUD.US,D,20260213,000000,0.6848,0.71,0.672,0.6726,58213,0
+AUUD.US,D,20260217,000000,0.735,0.9199,0.6708,0.8348,10776685,0
+AUUD.US,D,20260218,000000,1.43,1.4899,1.01,1.165,105503438,0
diff --git a/daily/us/nasdaq stocks/1/avxl.us.txt b/daily/us/nasdaq stocks/1/avxl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d8dc7711f18073570f8c2cba53e8d59e322a565
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/avxl.us.txt	
@@ -0,0 +1,2592 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVXL.US,D,20151028,000000,9.23,10.35,8.72,9.45,1986400,0
+AVXL.US,D,20151029,000000,9.6,10.19,9.5,9.75,1204100,0
+AVXL.US,D,20151030,000000,9.99,10.82,9.78,10.58,2000300,0
+AVXL.US,D,20151102,000000,11.18,13,11.06,13,4093621,0
+AVXL.US,D,20151103,000000,13.66,14.84,12.15,14.33,6873300,0
+AVXL.US,D,20151104,000000,14.18,14.42,13.08,13.3,2742795,0
+AVXL.US,D,20151105,000000,12.4,13.2,10.5,10.92,6995700,0
+AVXL.US,D,20151106,000000,10.57,10.6,8.05,8.2,6213200,0
+AVXL.US,D,20151109,000000,9.09,9.2,6.05,6.2,16102189,0
+AVXL.US,D,20151110,000000,4.58,5.89,3.6,5.44,16852600,0
+AVXL.US,D,20151111,000000,5.45,6.44,4.92,5.44,7889500,0
+AVXL.US,D,20151112,000000,5.68,5.92,4.95,5.23,2309800,0
+AVXL.US,D,20151113,000000,5.21,5.21,4.47,4.55,3135300,0
+AVXL.US,D,20151116,000000,4.6,4.88,4.15,4.22,1631500,0
+AVXL.US,D,20151117,000000,3.9,3.99,3.16,3.24,4689900,0
+AVXL.US,D,20151118,000000,4.1,6.03,3.87,5.3,34225000,0
+AVXL.US,D,20151119,000000,6.33,6.96,5.65,5.9,14098500,0
+AVXL.US,D,20151120,000000,5.67,6.3,5.38,5.83,3866700,0
+AVXL.US,D,20151123,000000,6.07,6.36,5.91,6,2486600,0
+AVXL.US,D,20151124,000000,5.95,6.04,5.5,5.61,1782200,0
+AVXL.US,D,20151125,000000,5.65,5.85,5.5,5.52,991200,0
+AVXL.US,D,20151127,000000,5.63,6,5.38,6,828900,0
+AVXL.US,D,20151130,000000,7.25,8.14,6.91,6.99,20072700,0
+AVXL.US,D,20151201,000000,7.06,7.084,6.21,6.33,3430778,0
+AVXL.US,D,20151202,000000,5.78,6.44,5.57,5.76,3440192,0
+AVXL.US,D,20151203,000000,5.86,6.44,5.76,6.41,1492014,0
+AVXL.US,D,20151204,000000,6.52,6.69,6.21,6.33,1909100,0
+AVXL.US,D,20151207,000000,6.35,6.59,6.1,6.46,1017600,0
+AVXL.US,D,20151208,000000,6.28,7.29,6.16,6.56,2586865,0
+AVXL.US,D,20151209,000000,6.67,7.15,6.65,6.75,1264800,0
+AVXL.US,D,20151210,000000,7.04,7.1,6.65,6.72,1128800,0
+AVXL.US,D,20151211,000000,6.61,7.15,6.55,7.11,2058600,0
+AVXL.US,D,20151214,000000,7.44,7.99,7.39,7.61,3481797,0
+AVXL.US,D,20151215,000000,7.74,8.03,6.86,6.87,3534600,0
+AVXL.US,D,20151216,000000,7,7.29,6.87,7.15,1708400,0
+AVXL.US,D,20151217,000000,7.26,7.55,7.05,7.46,1284200,0
+AVXL.US,D,20151218,000000,7.46,7.95,7.3,7.49,3265800,0
+AVXL.US,D,20151221,000000,7.67,7.86,7.49,7.77,1638100,0
+AVXL.US,D,20151222,000000,7.53,7.77,7.26,7.5,1031599,0
+AVXL.US,D,20151223,000000,7.52,7.64,7.21,7.42,660500,0
+AVXL.US,D,20151224,000000,7.45,7.5,7.1,7.1,703395,0
+AVXL.US,D,20151228,000000,7.1,7.12,6.5,7.03,1782325,0
+AVXL.US,D,20151229,000000,5.96,6.74,5.54,6.28,6586472,0
+AVXL.US,D,20151230,000000,5.89,6.06,5.4,5.5,3719737,0
+AVXL.US,D,20151231,000000,5.09,5.61,4.6,5.57,4337509,0
+AVXL.US,D,20160104,000000,5.49,6.34,5.3,6.26,2619124,0
+AVXL.US,D,20160105,000000,6.12,6.3273,6,6.12,1414355,0
+AVXL.US,D,20160106,000000,6.05,6.05,4.95,5.11,2603604,0
+AVXL.US,D,20160107,000000,4.98,5.1099,4.47,4.53,1908995,0
+AVXL.US,D,20160108,000000,4.7,4.8799,3.77,4.6,3301016,0
+AVXL.US,D,20160111,000000,5.68,5.8,4.82,5.16,5227009,0
+AVXL.US,D,20160112,000000,5.03,5.09,4.06,4.1,2641530,0
+AVXL.US,D,20160113,000000,4.05,4.0529,3.5,3.67,2174962,0
+AVXL.US,D,20160114,000000,3.77,4.29,3.3,4.05,2037465,0
+AVXL.US,D,20160115,000000,3.76,4.18,3.76,4.01,1054878,0
+AVXL.US,D,20160119,000000,4.02,4.07,3.65,3.72,1169000,0
+AVXL.US,D,20160120,000000,3.55,3.6,3.29,3.58,1360935,0
+AVXL.US,D,20160121,000000,3.55,3.88,3.52,3.61,725415,0
+AVXL.US,D,20160122,000000,3.65,3.781,3.53,3.66,446909,0
+AVXL.US,D,20160125,000000,3.7,4.1799,3.5,4.12,1022237,0
+AVXL.US,D,20160126,000000,4.06,4.1799,3.78,3.81,931337,0
+AVXL.US,D,20160127,000000,3.76,3.8299,3.58,3.6,717250,0
+AVXL.US,D,20160128,000000,3.65,3.74,3.41,3.43,420144,0
+AVXL.US,D,20160129,000000,3.42,3.62,3.37,3.59,534559,0
+AVXL.US,D,20160201,000000,3.6,3.95,3.5101,3.89,544246,0
+AVXL.US,D,20160202,000000,4,4.9,3.95,4.27,3663113,0
+AVXL.US,D,20160203,000000,4.25,4.67,4.05,4.45,1579755,0
+AVXL.US,D,20160204,000000,4.37,4.83,4.36,4.74,1100541,0
+AVXL.US,D,20160205,000000,4.7,4.7356,4.52,4.64,694823,0
+AVXL.US,D,20160208,000000,4.25,4.4,4.08,4.2,961350,0
+AVXL.US,D,20160209,000000,4.12,4.4,3.603,3.71,1188368,0
+AVXL.US,D,20160210,000000,3.83,3.95,3.47,3.5,762361,0
+AVXL.US,D,20160211,000000,3.4,3.66,3.3,3.62,651561,0
+AVXL.US,D,20160212,000000,3.72,3.77,3.57,3.77,319515,0
+AVXL.US,D,20160216,000000,3.78,3.84,3.55,3.64,393919,0
+AVXL.US,D,20160217,000000,3.72,3.95,3.716,3.81,542984,0
+AVXL.US,D,20160218,000000,3.82,4.35,3.82,4.25,939809,0
+AVXL.US,D,20160219,000000,4.25,4.26,3.85,3.98,713837,0
+AVXL.US,D,20160222,000000,3.95,4.13,3.8,4.03,475570,0
+AVXL.US,D,20160223,000000,3.93,4.07,3.917,4.05,252110,0
+AVXL.US,D,20160224,000000,3.89,4.28,3.83,4.24,438262,0
+AVXL.US,D,20160225,000000,4.16,4.5,4.1501,4.4,580541,0
+AVXL.US,D,20160226,000000,4.5,4.52,4.32,4.44,287820,0
+AVXL.US,D,20160229,000000,4.5,4.62,4.2999,4.47,423514,0
+AVXL.US,D,20160301,000000,4.45,4.59,4.3678,4.55,328956,0
+AVXL.US,D,20160302,000000,4.46,4.7,4.41,4.63,419742,0
+AVXL.US,D,20160303,000000,4.6,4.91,4.54,4.8,494122,0
+AVXL.US,D,20160304,000000,4.89,4.9,4.36,4.47,746899,0
+AVXL.US,D,20160307,000000,4.45,4.72,4.4,4.61,496361,0
+AVXL.US,D,20160308,000000,4.62,4.95,4.5601,4.8,518536,0
+AVXL.US,D,20160309,000000,4.84,5.24,4.78,5.16,839298,0
+AVXL.US,D,20160310,000000,5.5,5.5,4.72,5.48,1637626,0
+AVXL.US,D,20160311,000000,5.64,5.64,5.02,5.09,1133329,0
+AVXL.US,D,20160314,000000,4.76,5.089,4.58,4.93,1351982,0
+AVXL.US,D,20160315,000000,4.87,4.9,4.51,4.52,549112,0
+AVXL.US,D,20160316,000000,4.5,4.66,4.38,4.55,442653,0
+AVXL.US,D,20160317,000000,4.59,4.86,4.5001,4.72,423157,0
+AVXL.US,D,20160318,000000,4.69,4.95,4.69,4.92,335310,0
+AVXL.US,D,20160321,000000,4.92,5.05,4.7249,4.79,423183,0
+AVXL.US,D,20160322,000000,4.8,4.95,4.68,4.84,312542,0
+AVXL.US,D,20160323,000000,4.81,4.9,4.5601,4.63,333158,0
+AVXL.US,D,20160324,000000,4.54,4.84,4.51,4.63,275996,0
+AVXL.US,D,20160328,000000,4.63,4.76,4.55,4.61,141744,0
+AVXL.US,D,20160329,000000,4.82,4.95,4.65,4.78,475694,0
+AVXL.US,D,20160330,000000,4.78,5.17,4.75,4.94,628072,0
+AVXL.US,D,20160331,000000,5.01,5.02,4.7701,4.9,426735,0
+AVXL.US,D,20160401,000000,5.01,5.17,4.81,5.03,493886,0
+AVXL.US,D,20160404,000000,5.07,5.43,4.97,5.36,665811,0
+AVXL.US,D,20160405,000000,5.38,6,5.3,5.73,1285435,0
+AVXL.US,D,20160406,000000,5.79,5.97,5.42,5.47,1096436,0
+AVXL.US,D,20160407,000000,5.48,5.57,5.09,5.32,426776,0
+AVXL.US,D,20160408,000000,6.03,6.23,5.71,5.91,7922328,0
+AVXL.US,D,20160411,000000,5.75,5.8,5.39,5.48,1507605,0
+AVXL.US,D,20160412,000000,5.29,5.4823,5.11,5.43,857380,0
+AVXL.US,D,20160413,000000,5.46,5.75,5.4,5.61,569682,0
+AVXL.US,D,20160414,000000,5.66,5.77,5.5,5.67,355773,0
+AVXL.US,D,20160415,000000,5.65,5.69,5.55,5.57,251474,0
+AVXL.US,D,20160418,000000,5.65,5.79,5.56,5.66,483600,0
+AVXL.US,D,20160419,000000,5.72,5.72,5.4,5.56,456727,0
+AVXL.US,D,20160420,000000,5.47,5.67,5.3,5.31,447718,0
+AVXL.US,D,20160421,000000,5.27,5.35,5.11,5.19,419719,0
+AVXL.US,D,20160422,000000,5.21,5.3001,5.01,5.24,535944,0
+AVXL.US,D,20160425,000000,5.96,6.4911,5.85,6.06,6835328,0
+AVXL.US,D,20160426,000000,6.01,6.1,5.7,5.91,1617801,0
+AVXL.US,D,20160427,000000,5.9,5.9889,5.58,5.65,899573,0
+AVXL.US,D,20160428,000000,5.59,5.697,5.5,5.56,551731,0
+AVXL.US,D,20160429,000000,5.58,5.6,5.35,5.45,619287,0
+AVXL.US,D,20160502,000000,5.26,5.54,5.06,5.2275,1456288,0
+AVXL.US,D,20160503,000000,5.15,5.5299,5.15,5.5,547138,0
+AVXL.US,D,20160504,000000,5.45,5.48,5.12,5.2,392860,0
+AVXL.US,D,20160505,000000,5.2,5.28,5.12,5.19,270398,0
+AVXL.US,D,20160506,000000,5.1,5.13,4.76,4.8199,627509,0
+AVXL.US,D,20160509,000000,4.75,4.79,4.2,4.2,1128139,0
+AVXL.US,D,20160510,000000,4.26,4.67,4.2501,4.49,615603,0
+AVXL.US,D,20160511,000000,4.47,4.67,4.28,4.39,334326,0
+AVXL.US,D,20160512,000000,4.33,4.4699,3.882,4,1019785,0
+AVXL.US,D,20160513,000000,4,4.1902,4,4.05,387523,0
+AVXL.US,D,20160516,000000,3.99,4.09,3.96,4,285208,0
+AVXL.US,D,20160517,000000,4.02,4.17,3.8702,4.05,483399,0
+AVXL.US,D,20160518,000000,4.13,4.25,4,4.09,416890,0
+AVXL.US,D,20160519,000000,4.05,4.17,3.92,4.15,313401,0
+AVXL.US,D,20160520,000000,4.3,4.59,4.18,4.43,832911,0
+AVXL.US,D,20160523,000000,4.51,4.5499,4.29,4.48,436150,0
+AVXL.US,D,20160524,000000,4.48,4.49,4.36,4.37,273481,0
+AVXL.US,D,20160525,000000,4.45,4.5,4.3501,4.45,254633,0
+AVXL.US,D,20160526,000000,4.44,4.48,4.36,4.43,212524,0
+AVXL.US,D,20160527,000000,4.41,4.47,4.28,4.46,277638,0
+AVXL.US,D,20160531,000000,4.41,4.49,4.36,4.44,192263,0
+AVXL.US,D,20160601,000000,4.46,4.46,4.35,4.39,284875,0
+AVXL.US,D,20160602,000000,4.38,4.7,4.3,4.63,467171,0
+AVXL.US,D,20160603,000000,4.7,4.7,4.45,4.55,444820,0
+AVXL.US,D,20160606,000000,4.62,4.75,4.46,4.7,427349,0
+AVXL.US,D,20160607,000000,4.74,4.84,4.61,4.64,278994,0
+AVXL.US,D,20160608,000000,4.69,4.7325,4.3,4.35,427490,0
+AVXL.US,D,20160609,000000,4.42,4.54,4.3401,4.44,268068,0
+AVXL.US,D,20160610,000000,4.44,4.44,4.17,4.21,334289,0
+AVXL.US,D,20160613,000000,4.2,4.33,4.005,4.05,539400,0
+AVXL.US,D,20160614,000000,4.05,4.14,3.95,4.08,280381,0
+AVXL.US,D,20160615,000000,4.09,4.16,4.01,4.15,164001,0
+AVXL.US,D,20160616,000000,4.16,4.3,4.05,4.29,333664,0
+AVXL.US,D,20160617,000000,4.28,4.28,4.02,4.02,260386,0
+AVXL.US,D,20160620,000000,4.06,4.18,4.03,4.1,256885,0
+AVXL.US,D,20160621,000000,4.32,4.32,4.01,4.23,344322,0
+AVXL.US,D,20160622,000000,4.3,4.32,4.07,4.14,432341,0
+AVXL.US,D,20160623,000000,4.15,4.39,4.13,4.28,502204,0
+AVXL.US,D,20160624,000000,4.08,4.63,4.07,4.53,1068333,0
+AVXL.US,D,20160627,000000,4.6,4.66,4.37,4.54,529637,0
+AVXL.US,D,20160628,000000,4.76,4.8092,4.6,4.78,406652,0
+AVXL.US,D,20160629,000000,5.22,5.25,4.84,5.25,831127,0
+AVXL.US,D,20160630,000000,5.61,6.11,5.393,6.11,2079885,0
+AVXL.US,D,20160701,000000,6.17,6.17,5.6,5.89,1192146,0
+AVXL.US,D,20160705,000000,5.8,6.47,5.66,6.2885,1006685,0
+AVXL.US,D,20160706,000000,6.26,6.4,6.03,6.3,591359,0
+AVXL.US,D,20160707,000000,6.37,6.99,6.3001,6.94,1091072,0
+AVXL.US,D,20160708,000000,6.91,8,6.78,7.58,1892864,0
+AVXL.US,D,20160711,000000,7.65,8.3,7.43,7.73,2264832,0
+AVXL.US,D,20160712,000000,7.48,7.84,7.1,7.62,1569783,0
+AVXL.US,D,20160713,000000,7.44,7.6,7.06,7.09,1123035,0
+AVXL.US,D,20160714,000000,7,7.07,6.6201,6.8,1238520,0
+AVXL.US,D,20160715,000000,6.8,7.17,6.7,7.06,759852,0
+AVXL.US,D,20160718,000000,7.05,7.49,7,7.37,874901,0
+AVXL.US,D,20160719,000000,7.41,7.66,6.9,7,999821,0
+AVXL.US,D,20160720,000000,7.05,7.31,7.05,7.16,492430,0
+AVXL.US,D,20160721,000000,7.12,7.32,7,7.11,666015,0
+AVXL.US,D,20160722,000000,7.1,7.37,6.75,6.86,958739,0
+AVXL.US,D,20160725,000000,7.45,7.82,7.18,7.46,1719344,0
+AVXL.US,D,20160726,000000,7.54,7.61,7.09,7.49,1015325,0
+AVXL.US,D,20160727,000000,7.55,7.6,4.08,4.46,10159419,0
+AVXL.US,D,20160728,000000,4.02,4.4,3.46,3.51,4944000,0
+AVXL.US,D,20160729,000000,3.7,4,3.535,3.84,3306460,0
+AVXL.US,D,20160801,000000,3.9,3.97,3.56,3.61,1300766,0
+AVXL.US,D,20160802,000000,3.51,3.58,3.24,3.37,1338895,0
+AVXL.US,D,20160803,000000,3.21,3.29,2.91,3.11,1854388,0
+AVXL.US,D,20160804,000000,3.14,3.58,3.11,3.38,1673191,0
+AVXL.US,D,20160805,000000,3.25,3.58,3.25,3.42,1048633,0
+AVXL.US,D,20160808,000000,3.45,3.5,3.16,3.17,874571,0
+AVXL.US,D,20160809,000000,3.13,3.2,3.03,3.06,757295,0
+AVXL.US,D,20160810,000000,3.04,3.0802,3,3.03,503878,0
+AVXL.US,D,20160811,000000,3.1,3.16,3,3.02,665358,0
+AVXL.US,D,20160812,000000,3.23,3.78,3.1,3.7,3437392,0
+AVXL.US,D,20160815,000000,3.79,3.88,3.3901,3.54,1439104,0
+AVXL.US,D,20160816,000000,3.51,3.51,3.3,3.32,508218,0
+AVXL.US,D,20160817,000000,3.3,3.37,3.14,3.26,469985,0
+AVXL.US,D,20160818,000000,3.24,3.429,3.15,3.33,420325,0
+AVXL.US,D,20160819,000000,3.3,3.35,3.2,3.21,398399,0
+AVXL.US,D,20160822,000000,3.25,3.26,3.1701,3.21,253999,0
+AVXL.US,D,20160823,000000,3.21,3.32,3.18,3.26,241831,0
+AVXL.US,D,20160824,000000,3.28,3.33,3.15,3.18,515757,0
+AVXL.US,D,20160825,000000,3.15,3.2,3.13,3.13,448634,0
+AVXL.US,D,20160826,000000,3.15,3.16,3,3.04,781314,0
+AVXL.US,D,20160829,000000,3.06,3.0782,3.03,3.04,418762,0
+AVXL.US,D,20160830,000000,3.04,3.14,3.04,3.05,244100,0
+AVXL.US,D,20160831,000000,3.05,3.08,3.03,3.06,328733,0
+AVXL.US,D,20160901,000000,3.1,3.21,3.01,3.03,725499,0
+AVXL.US,D,20160902,000000,3.05,3.07,3.03,3.04,260407,0
+AVXL.US,D,20160906,000000,3.04,3.0599,3.01,3.04,342079,0
+AVXL.US,D,20160907,000000,3.04,3.1,3.03,3.06,256860,0
+AVXL.US,D,20160908,000000,3.05,3.09,3.031,3.07,151524,0
+AVXL.US,D,20160909,000000,3.05,3.09,3.01,3.02,377627,0
+AVXL.US,D,20160912,000000,3.01,3.08,3.01,3.01,585473,0
+AVXL.US,D,20160913,000000,3.01,3.0175,2.4801,2.58,1732775,0
+AVXL.US,D,20160914,000000,2.61,2.6457,2.46,2.55,530281,0
+AVXL.US,D,20160915,000000,2.56,2.5775,2.45,2.49,377815,0
+AVXL.US,D,20160916,000000,2.5,2.56,2.46,2.51,371542,0
+AVXL.US,D,20160919,000000,2.5,2.6,2.5,2.6,362146,0
+AVXL.US,D,20160920,000000,2.97,2.97,2.61,2.64,753466,0
+AVXL.US,D,20160921,000000,2.64,2.66,2.43,2.63,637344,0
+AVXL.US,D,20160922,000000,3,3.54,2.9,3.28,11059679,0
+AVXL.US,D,20160923,000000,3.22,3.24,3.02,3.11,2067058,0
+AVXL.US,D,20160926,000000,3.13,3.19,3.01,3.16,1032835,0
+AVXL.US,D,20160927,000000,3.2,3.21,3.06,3.14,828615,0
+AVXL.US,D,20160928,000000,4.05,4.88,4,4.13,27005512,0
+AVXL.US,D,20160929,000000,4,4,3.7,3.75,3274977,0
+AVXL.US,D,20160930,000000,3.83,3.89,3.5,3.63,1511233,0
+AVXL.US,D,20161003,000000,3.65,3.72,3.5389,3.63,843175,0
+AVXL.US,D,20161004,000000,3.71,3.71,3.51,3.67,900075,0
+AVXL.US,D,20161005,000000,4.15,4.28,3.7201,3.77,4582420,0
+AVXL.US,D,20161006,000000,3.75,3.8,3.56,3.59,1255552,0
+AVXL.US,D,20161007,000000,3.6,3.6104,3.2201,3.25,1544869,0
+AVXL.US,D,20161010,000000,3.22,3.4,3.2,3.39,725363,0
+AVXL.US,D,20161011,000000,3.37,3.37,3.19,3.23,633714,0
+AVXL.US,D,20161012,000000,3.21,3.259,3.1307,3.17,526991,0
+AVXL.US,D,20161013,000000,3.12,3.53,3.1,3.42,1509716,0
+AVXL.US,D,20161014,000000,3.43,3.43,3.26,3.32,530242,0
+AVXL.US,D,20161017,000000,3.3,3.32,3.2001,3.29,359975,0
+AVXL.US,D,20161018,000000,3.37,3.4,3.26,3.36,366946,0
+AVXL.US,D,20161019,000000,3.47,3.47,3.27,3.32,504849,0
+AVXL.US,D,20161020,000000,3.3,3.36,3.28,3.36,279236,0
+AVXL.US,D,20161021,000000,3.3,3.36,3.28,3.3286,459222,0
+AVXL.US,D,20161024,000000,3.34,3.34,3.25,3.29,353212,0
+AVXL.US,D,20161025,000000,3.29,3.34,3.1,3.13,499821,0
+AVXL.US,D,20161026,000000,3.1,3.13,3.06,3.08,431722,0
+AVXL.US,D,20161027,000000,3.08,3.09,2.82,2.95,936906,0
+AVXL.US,D,20161028,000000,2.91,3.05,2.86,2.96,439474,0
+AVXL.US,D,20161031,000000,2.94,2.9599,2.76,2.79,436764,0
+AVXL.US,D,20161101,000000,2.93,3.08,2.79,3.06,664104,0
+AVXL.US,D,20161102,000000,3.07,3.07,2.76,2.78,653925,0
+AVXL.US,D,20161103,000000,2.77,2.98,2.77,2.77,371031,0
+AVXL.US,D,20161104,000000,2.78,2.92,2.77,2.84,332474,0
+AVXL.US,D,20161107,000000,2.94,2.94,2.85,2.91,288575,0
+AVXL.US,D,20161108,000000,2.88,3.1,2.88,3.01,468121,0
+AVXL.US,D,20161109,000000,2.9,3.265,2.82,3.23,728149,0
+AVXL.US,D,20161110,000000,3.33,3.33,3.12,3.21,473882,0
+AVXL.US,D,20161111,000000,3.2,3.3,3.17,3.27,370492,0
+AVXL.US,D,20161114,000000,3.32,3.4799,3.17,3.21,442176,0
+AVXL.US,D,20161115,000000,3.21,3.2716,3.19,3.26,256786,0
+AVXL.US,D,20161116,000000,3.28,3.35,3.17,3.21,362599,0
+AVXL.US,D,20161117,000000,3.15,3.2757,3.11,3.2,216254,0
+AVXL.US,D,20161118,000000,3.2,3.28,3.2,3.28,239684,0
+AVXL.US,D,20161121,000000,3.28,3.33,3.17,3.29,280331,0
+AVXL.US,D,20161122,000000,3.94,4,3.38,3.4,4841420,0
+AVXL.US,D,20161123,000000,3.63,3.8499,3.31,3.75,1961828,0
+AVXL.US,D,20161125,000000,3.74,3.8825,3.645,3.88,567335,0
+AVXL.US,D,20161128,000000,4,4.28,3.85,4.13,2796688,0
+AVXL.US,D,20161129,000000,4.13,4.19,3.9,4,1083985,0
+AVXL.US,D,20161130,000000,4,4.0799,3.81,3.97,671585,0
+AVXL.US,D,20161201,000000,3.97,4,3.7,3.81,784867,0
+AVXL.US,D,20161202,000000,3.78,3.8972,3.695,3.76,558029,0
+AVXL.US,D,20161205,000000,3.9,3.9,3.69,3.8,396954,0
+AVXL.US,D,20161206,000000,3.79,3.85,3.7,3.83,409457,0
+AVXL.US,D,20161207,000000,3.78,3.82,3.5242,3.73,763995,0
+AVXL.US,D,20161208,000000,4.1,4.23,3.8,4.225,2438204,0
+AVXL.US,D,20161209,000000,4.27,4.47,4.03,4.35,2469289,0
+AVXL.US,D,20161212,000000,4.65,4.88,4.43,4.88,2369774,0
+AVXL.US,D,20161213,000000,4.8,4.85,4.16,4.23,2190243,0
+AVXL.US,D,20161214,000000,4.2,4.34,3.89,4.24,1288456,0
+AVXL.US,D,20161215,000000,4.22,4.22,3.95,4.09,803763,0
+AVXL.US,D,20161216,000000,4.07,4.24,3.98,4.08,713568,0
+AVXL.US,D,20161219,000000,4.05,4.22,4.01,4.2,599693,0
+AVXL.US,D,20161220,000000,4.2,4.27,4.05,4.09,528814,0
+AVXL.US,D,20161221,000000,4.1,4.12,3.9,3.91,824530,0
+AVXL.US,D,20161222,000000,3.9,4.02,3.88,4,419374,0
+AVXL.US,D,20161223,000000,3.92,4.1416,3.92,4.09,450839,0
+AVXL.US,D,20161227,000000,4.03,4.22,4.03,4.14,557794,0
+AVXL.US,D,20161228,000000,4.12,4.1358,3.96,4.05,497445,0
+AVXL.US,D,20161229,000000,4.05,4.12,3.945,3.99,336294,0
+AVXL.US,D,20161230,000000,4,4.05,3.9,3.96,465624,0
+AVXL.US,D,20170103,000000,4,4.12,3.97,4.11,450593,0
+AVXL.US,D,20170104,000000,4.13,4.25,4.0678,4.16,559686,0
+AVXL.US,D,20170105,000000,4.15,4.2097,4.01,4.08,303160,0
+AVXL.US,D,20170106,000000,4.05,4.12,3.95,4.03,462285,0
+AVXL.US,D,20170109,000000,4.05,4.1,4,4.07,267855,0
+AVXL.US,D,20170110,000000,4.1,4.21,4.08,4.15,351357,0
+AVXL.US,D,20170111,000000,4.17,4.17,4.05,4.08,303091,0
+AVXL.US,D,20170112,000000,4.08,4.1372,4.01,4.11,252964,0
+AVXL.US,D,20170113,000000,4.11,4.18,4.09,4.14,268613,0
+AVXL.US,D,20170117,000000,4.14,4.14,4.05,4.06,345372,0
+AVXL.US,D,20170118,000000,4.06,4.08,4,4.04,285164,0
+AVXL.US,D,20170119,000000,4.17,4.4,4.1,4.2,1085120,0
+AVXL.US,D,20170120,000000,4.24,4.3099,4.15,4.23,259150,0
+AVXL.US,D,20170123,000000,4.21,4.3,4.1,4.2,217255,0
+AVXL.US,D,20170124,000000,4.2,4.25,4.1,4.185,248122,0
+AVXL.US,D,20170125,000000,4.2,4.24,4.12,4.17,300893,0
+AVXL.US,D,20170126,000000,4.15,4.23,4.12,4.17,159098,0
+AVXL.US,D,20170127,000000,4.16,4.27,4.13,4.22,187520,0
+AVXL.US,D,20170130,000000,4.21,4.3879,4.14,4.36,384647,0
+AVXL.US,D,20170131,000000,4.32,4.567,4.26,4.5,729579,0
+AVXL.US,D,20170201,000000,4.57,4.77,4.52,4.76,1190480,0
+AVXL.US,D,20170202,000000,4.77,4.82,4.6,4.735,974258,0
+AVXL.US,D,20170203,000000,4.68,4.78,4.65,4.77,460371,0
+AVXL.US,D,20170206,000000,4.78,5.3,4.75,5.1,1073381,0
+AVXL.US,D,20170207,000000,5.66,5.77,5.2,5.34,3061523,0
+AVXL.US,D,20170208,000000,5.38,5.39,5.21,5.39,680067,0
+AVXL.US,D,20170209,000000,5.59,5.77,5.4254,5.75,886399,0
+AVXL.US,D,20170210,000000,5.77,5.9,5.61,5.72,946590,0
+AVXL.US,D,20170213,000000,5.77,6.2,5.7,6.01,1176255,0
+AVXL.US,D,20170214,000000,6.17,6.3,5.9,6.13,949861,0
+AVXL.US,D,20170215,000000,6.12,6.64,5.95,6.21,1608294,0
+AVXL.US,D,20170216,000000,6.24,6.26,5.22,5.44,2365800,0
+AVXL.US,D,20170217,000000,5.42,5.43,4.95,5.26,1407261,0
+AVXL.US,D,20170221,000000,5.29,5.525,5.14,5.26,652377,0
+AVXL.US,D,20170222,000000,5.23,5.35,5.12,5.21,486318,0
+AVXL.US,D,20170223,000000,5.21,5.57,5.15,5.55,559435,0
+AVXL.US,D,20170224,000000,5.52,5.84,5.45,5.67,601203,0
+AVXL.US,D,20170227,000000,5.67,6.01,5.6,6.01,790704,0
+AVXL.US,D,20170228,000000,5.81,5.94,5.7,5.74,736750,0
+AVXL.US,D,20170301,000000,5.71,5.98,5.71,5.95,572153,0
+AVXL.US,D,20170302,000000,5.97,6.1399,5.88,5.96,462606,0
+AVXL.US,D,20170303,000000,5.95,6,5.77,5.87,472918,0
+AVXL.US,D,20170306,000000,5.83,5.85,5.49,5.61,498299,0
+AVXL.US,D,20170307,000000,5.66,5.78,5.42,5.45,455189,0
+AVXL.US,D,20170308,000000,5.45,5.54,5.311,5.36,505361,0
+AVXL.US,D,20170309,000000,5.33,5.41,5.25,5.26,388733,0
+AVXL.US,D,20170310,000000,5.3,5.41,5.17,5.31,342576,0
+AVXL.US,D,20170313,000000,5.444,5.8799,5.3,5.83,695741,0
+AVXL.US,D,20170314,000000,5.8,5.81,5.55,5.6,421883,0
+AVXL.US,D,20170315,000000,5.62,6,5.62,5.94,587655,0
+AVXL.US,D,20170316,000000,5.9,5.99,5.8,5.98,337677,0
+AVXL.US,D,20170317,000000,5.97,6.15,5.9,6.01,620042,0
+AVXL.US,D,20170320,000000,6.01,6.1,5.9,6.04,372693,0
+AVXL.US,D,20170321,000000,6.03,6.046,5.5,5.68,686299,0
+AVXL.US,D,20170322,000000,5.7,5.74,5.56,5.74,344972,0
+AVXL.US,D,20170323,000000,5.76,6,5.65,5.99,490289,0
+AVXL.US,D,20170324,000000,5.99,6.3,5.8901,6.01,676591,0
+AVXL.US,D,20170327,000000,6.01,6.09,5.83,6.08,249066,0
+AVXL.US,D,20170328,000000,6.03,6.071,5.8,5.87,308335,0
+AVXL.US,D,20170329,000000,5.89,6.05,5.76,5.83,287826,0
+AVXL.US,D,20170330,000000,5.81,5.85,5.65,5.76,475450,0
+AVXL.US,D,20170331,000000,5.72,5.8299,5.65,5.74,340148,0
+AVXL.US,D,20170403,000000,5.75,5.88,5.6,5.69,413863,0
+AVXL.US,D,20170404,000000,5.7,5.7499,5.61,5.64,238611,0
+AVXL.US,D,20170405,000000,5.62,5.7499,5.6,5.71,329364,0
+AVXL.US,D,20170406,000000,5.7,5.75,5.55,5.66,283441,0
+AVXL.US,D,20170407,000000,5.59,5.88,5.55,5.86,425164,0
+AVXL.US,D,20170410,000000,5.9,6.07,5.8501,6.04,416142,0
+AVXL.US,D,20170411,000000,6.07,6.49,6.06,6.31,1404490,0
+AVXL.US,D,20170412,000000,6.25,6.3,6.01,6.17,546279,0
+AVXL.US,D,20170413,000000,6.12,6.28,6.06,6.13,501369,0
+AVXL.US,D,20170417,000000,6.1,6.25,5.99,6.01,367243,0
+AVXL.US,D,20170418,000000,5.91,5.95,5.67,5.74,534588,0
+AVXL.US,D,20170419,000000,5.74,5.94,5.67,5.86,365486,0
+AVXL.US,D,20170420,000000,5.87,5.94,5.75,5.75,208206,0
+AVXL.US,D,20170421,000000,5.74,5.8332,5.61,5.71,257594,0
+AVXL.US,D,20170424,000000,5.7,5.8,5.6101,5.64,284677,0
+AVXL.US,D,20170425,000000,5.66,5.77,5.66,5.72,204861,0
+AVXL.US,D,20170426,000000,5.75,5.86,5.7,5.73,277787,0
+AVXL.US,D,20170427,000000,5.76,5.89,5.65,5.67,194261,0
+AVXL.US,D,20170428,000000,5.65,5.82,5.62,5.63,276972,0
+AVXL.US,D,20170501,000000,5.66,5.85,5.65,5.71,250472,0
+AVXL.US,D,20170502,000000,5.73,5.79,5.59,5.63,196994,0
+AVXL.US,D,20170503,000000,5.6,5.72,5.6,5.65,252785,0
+AVXL.US,D,20170504,000000,5.66,5.79,5.65,5.68,206275,0
+AVXL.US,D,20170505,000000,5.73,6,5.65,5.99,404107,0
+AVXL.US,D,20170508,000000,6.09,6.17,5.87,6.13,482563,0
+AVXL.US,D,20170509,000000,6.11,6.17,6.01,6.03,187292,0
+AVXL.US,D,20170510,000000,6.03,6.0899,5.74,5.97,266513,0
+AVXL.US,D,20170511,000000,5.95,5.95,5.75,5.81,205519,0
+AVXL.US,D,20170512,000000,5.77,6,5.76,5.92,151247,0
+AVXL.US,D,20170515,000000,5.97,6.1,5.95,6,223020,0
+AVXL.US,D,20170516,000000,6,6.08,5.971,6.04,257163,0
+AVXL.US,D,20170517,000000,5.96,6.08,5.61,5.65,446323,0
+AVXL.US,D,20170518,000000,5.62,5.8499,5.58,5.62,262072,0
+AVXL.US,D,20170519,000000,5.71,5.899,5.69,5.73,209051,0
+AVXL.US,D,20170522,000000,5.83,5.93,5.76,5.845,324313,0
+AVXL.US,D,20170523,000000,5.83,5.88,5.71,5.77,184907,0
+AVXL.US,D,20170524,000000,5.79,5.88,5.71,5.81,169181,0
+AVXL.US,D,20170525,000000,5.77,5.96,5.755,5.93,261275,0
+AVXL.US,D,20170526,000000,5.95,5.97,5.85,5.88,131870,0
+AVXL.US,D,20170530,000000,5.85,5.85,5.6,5.65,303841,0
+AVXL.US,D,20170531,000000,5.69,5.82,5.631,5.79,230142,0
+AVXL.US,D,20170601,000000,5.79,6,5.79,5.96,364023,0
+AVXL.US,D,20170602,000000,6,6.25,5.97,6.14,532142,0
+AVXL.US,D,20170605,000000,6.19,6.26,6.03,6.26,344248,0
+AVXL.US,D,20170606,000000,6.1,6.27,6.1,6.16,412865,0
+AVXL.US,D,20170607,000000,6.19,6.23,5.92,5.97,295229,0
+AVXL.US,D,20170608,000000,5.92,6.07,5.9,5.98,256490,0
+AVXL.US,D,20170609,000000,5.98,6.05,5.86,5.96,312373,0
+AVXL.US,D,20170612,000000,5.86,5.91,5.71,5.74,482397,0
+AVXL.US,D,20170613,000000,5.77,5.8399,5.67,5.7,289902,0
+AVXL.US,D,20170614,000000,5.79,5.81,5.61,5.66,297299,0
+AVXL.US,D,20170615,000000,5.62,5.7388,5.5,5.56,442752,0
+AVXL.US,D,20170616,000000,5.5,5.56,5.1,5.36,802610,0
+AVXL.US,D,20170619,000000,5.33,5.45,5.27,5.41,275266,0
+AVXL.US,D,20170620,000000,5.39,5.54,5.2,5.39,307611,0
+AVXL.US,D,20170621,000000,5.59,5.59,5.4,5.45,246963,0
+AVXL.US,D,20170622,000000,5.5,5.64,5.4,5.54,372843,0
+AVXL.US,D,20170623,000000,5.6,5.74,5.55,5.7,497061,0
+AVXL.US,D,20170626,000000,5.72,5.73,5.51,5.55,224048,0
+AVXL.US,D,20170627,000000,5.55,5.605,5.41,5.46,238317,0
+AVXL.US,D,20170628,000000,5.48,5.61,5.44,5.55,241834,0
+AVXL.US,D,20170629,000000,5.56,5.57,5.33,5.43,320832,0
+AVXL.US,D,20170630,000000,5.42,5.42,5.214,5.31,287491,0
+AVXL.US,D,20170703,000000,5.31,5.39,5.18,5.36,169743,0
+AVXL.US,D,20170705,000000,5.4,5.57,5.38,5.54,214032,0
+AVXL.US,D,20170706,000000,5.5,5.55,5.35,5.41,206318,0
+AVXL.US,D,20170707,000000,5.38,5.435,5.3,5.35,165474,0
+AVXL.US,D,20170710,000000,5.32,5.4,5.13,5.35,304403,0
+AVXL.US,D,20170711,000000,5.36,5.55,5.281,5.38,335581,0
+AVXL.US,D,20170712,000000,5.4,5.44,5.28,5.33,128345,0
+AVXL.US,D,20170713,000000,5.33,5.3808,5.26,5.34,148317,0
+AVXL.US,D,20170714,000000,5.38,5.38,5.28,5.34,129979,0
+AVXL.US,D,20170717,000000,5.34,5.38,5.12,5.13,292929,0
+AVXL.US,D,20170718,000000,5.12,5.19,5.1,5.1,183835,0
+AVXL.US,D,20170719,000000,5.1,5.19,4.951,5,382654,0
+AVXL.US,D,20170720,000000,5.01,5.07,4.8,4.87,583837,0
+AVXL.US,D,20170721,000000,4.84,4.87,3.63,4.21,1737285,0
+AVXL.US,D,20170724,000000,4.4,4.4,4.01,4.17,518780,0
+AVXL.US,D,20170725,000000,4.16,4.44,4.14,4.33,346583,0
+AVXL.US,D,20170726,000000,4.34,4.4845,4.2882,4.35,278258,0
+AVXL.US,D,20170727,000000,4.35,4.4199,4.1,4.17,265941,0
+AVXL.US,D,20170728,000000,4.11,4.32,4.1,4.15,176139,0
+AVXL.US,D,20170731,000000,4.15,4.185,4.058,4.06,154133,0
+AVXL.US,D,20170801,000000,4.05,4.07,3.9,4.03,237874,0
+AVXL.US,D,20170802,000000,4,4.06,3.9,3.96,197474,0
+AVXL.US,D,20170803,000000,4,4.07,3.92,3.93,193552,0
+AVXL.US,D,20170804,000000,3.97,4.049,3.95,4.005,186908,0
+AVXL.US,D,20170807,000000,4,4.0999,3.94,3.94,197611,0
+AVXL.US,D,20170808,000000,3.95,3.98,3.72,3.74,462067,0
+AVXL.US,D,20170809,000000,3.71,3.76,3.33,3.42,616400,0
+AVXL.US,D,20170810,000000,3.42,3.62,3.401,3.53,325087,0
+AVXL.US,D,20170811,000000,3.49,3.62,3.45,3.59,155011,0
+AVXL.US,D,20170814,000000,3.71,4.12,3.66,4.1,529986,0
+AVXL.US,D,20170815,000000,4.11,4.19,3.8271,3.98,356553,0
+AVXL.US,D,20170816,000000,3.91,3.9536,3.82,3.86,190635,0
+AVXL.US,D,20170817,000000,3.8,3.9151,3.78,3.79,148094,0
+AVXL.US,D,20170818,000000,3.75,3.98,3.71,3.93,241116,0
+AVXL.US,D,20170821,000000,3.98,4.48,3.95,4.31,678695,0
+AVXL.US,D,20170822,000000,4.38,4.53,4.21,4.46,446527,0
+AVXL.US,D,20170823,000000,4.44,4.5422,4.341,4.52,257896,0
+AVXL.US,D,20170824,000000,4.52,4.58,4.42,4.53,260122,0
+AVXL.US,D,20170825,000000,4.53,4.55,4.25,4.35,197031,0
+AVXL.US,D,20170828,000000,4.37,4.5,4.35,4.44,119477,0
+AVXL.US,D,20170829,000000,4.42,4.49,4.321,4.46,224642,0
+AVXL.US,D,20170830,000000,4.43,4.53,4.4029,4.45,156987,0
+AVXL.US,D,20170831,000000,4.5,4.5,4.38,4.44,164412,0
+AVXL.US,D,20170901,000000,4.57,4.75,4.45,4.72,281721,0
+AVXL.US,D,20170905,000000,4.99,5.14,4.67,4.87,574347,0
+AVXL.US,D,20170906,000000,4.9,4.9599,4.82,4.87,169769,0
+AVXL.US,D,20170907,000000,4.9,4.9,4.65,4.71,265489,0
+AVXL.US,D,20170908,000000,4.66,4.76,4.66,4.66,154562,0
+AVXL.US,D,20170911,000000,4.72,5.04,4.72,4.85,397394,0
+AVXL.US,D,20170912,000000,5,5,4.56,4.6,296863,0
+AVXL.US,D,20170913,000000,4.55,4.88,4.55,4.56,343509,0
+AVXL.US,D,20170914,000000,4.55,4.65,4.36,4.49,361048,0
+AVXL.US,D,20170915,000000,4.51,4.53,4.35,4.43,328914,0
+AVXL.US,D,20170918,000000,4.42,4.49,4.36,4.38,216558,0
+AVXL.US,D,20170919,000000,4.36,4.46,4.25,4.33,322477,0
+AVXL.US,D,20170920,000000,4.32,4.38,4,4.1,456429,0
+AVXL.US,D,20170921,000000,4.01,4.2266,4.01,4.16,223157,0
+AVXL.US,D,20170922,000000,4.17,4.2,4.06,4.13,210079,0
+AVXL.US,D,20170925,000000,4.15,4.1798,4,4.01,327741,0
+AVXL.US,D,20170926,000000,4.01,4.209,3.8,3.83,500799,0
+AVXL.US,D,20170927,000000,3.84,4.37,3.8,4.36,505791,0
+AVXL.US,D,20170928,000000,4.34,4.3514,4.1,4.1,287781,0
+AVXL.US,D,20170929,000000,4.08,4.21,4.051,4.14,231351,0
+AVXL.US,D,20171002,000000,4.15,4.29,4.07,4.26,434746,0
+AVXL.US,D,20171003,000000,4.26,4.46,4.24,4.32,245607,0
+AVXL.US,D,20171004,000000,4.32,4.409,4.26,4.29,146592,0
+AVXL.US,D,20171005,000000,4.3,4.35,4.21,4.27,135220,0
+AVXL.US,D,20171006,000000,4.25,4.35,4.19,4.21,201865,0
+AVXL.US,D,20171009,000000,4.16,4.21,4.08,4.12,177389,0
+AVXL.US,D,20171010,000000,4.1,4.27,4.02,4.15,277389,0
+AVXL.US,D,20171011,000000,4.15,4.1699,4,4.02,252131,0
+AVXL.US,D,20171012,000000,4.49,4.75,4.22,4.35,988633,0
+AVXL.US,D,20171013,000000,4.41,4.4741,4.2,4.28,266102,0
+AVXL.US,D,20171016,000000,4.29,4.5,4.29,4.37,335948,0
+AVXL.US,D,20171017,000000,4.4,4.44,4.2,4.25,226933,0
+AVXL.US,D,20171018,000000,4.23,4.45,4.22,4.42,268637,0
+AVXL.US,D,20171019,000000,4.43,4.7,4.38,4.67,386833,0
+AVXL.US,D,20171020,000000,4.78,4.9729,4.56,4.84,614253,0
+AVXL.US,D,20171023,000000,4.9,5.15,4.8,4.94,580954,0
+AVXL.US,D,20171024,000000,4.95,4.95,4.66,4.71,360245,0
+AVXL.US,D,20171025,000000,4.69,4.69,4.32,4.36,358312,0
+AVXL.US,D,20171026,000000,4.28,4.3,4.01,4.08,625700,0
+AVXL.US,D,20171027,000000,4.22,4.269,4.0601,4.18,448778,0
+AVXL.US,D,20171030,000000,4.221,4.29,4.07,4.16,266935,0
+AVXL.US,D,20171031,000000,4.2,4.25,4.17,4.22,237976,0
+AVXL.US,D,20171101,000000,4.27,4.27,4.07,4.18,198025,0
+AVXL.US,D,20171102,000000,4.15,4.34,4.1289,4.24,237997,0
+AVXL.US,D,20171103,000000,4.25,4.4999,4.21,4.35,277472,0
+AVXL.US,D,20171106,000000,4.44,4.44,4.03,4.07,698913,0
+AVXL.US,D,20171107,000000,4.1,4.12,4.04,4.08,430235,0
+AVXL.US,D,20171108,000000,4.06,4.08,3.86,3.91,766537,0
+AVXL.US,D,20171109,000000,3.9,4.06,3.86,4.04,266889,0
+AVXL.US,D,20171110,000000,4.02,4.2,4.02,4.07,312737,0
+AVXL.US,D,20171113,000000,4.1,4.12,3.95,4.02,199339,0
+AVXL.US,D,20171114,000000,3.97,4.04,3.91,3.98,158677,0
+AVXL.US,D,20171115,000000,3.94,4.08,3.87,4.02,144917,0
+AVXL.US,D,20171116,000000,4.09,4.19,4.03,4.1,351156,0
+AVXL.US,D,20171117,000000,4.1,4.15,4.0394,4.08,111937,0
+AVXL.US,D,20171120,000000,4.09,4.1,3.94,4,210347,0
+AVXL.US,D,20171121,000000,4.05,4.15,3.85,3.95,474266,0
+AVXL.US,D,20171122,000000,4.01,4.01,3.895,3.99,209804,0
+AVXL.US,D,20171124,000000,3.96,4.01,3.92,3.97,113813,0
+AVXL.US,D,20171127,000000,3.97,3.97,3.67,3.79,391370,0
+AVXL.US,D,20171128,000000,3.75,3.79,3.71,3.77,234880,0
+AVXL.US,D,20171129,000000,3.78,3.86,3.78,3.8,149275,0
+AVXL.US,D,20171130,000000,3.87,3.87,3.75,3.8,136362,0
+AVXL.US,D,20171201,000000,3.83,3.84,3.641,3.74,241032,0
+AVXL.US,D,20171204,000000,3.76,3.83,3.57,3.58,282292,0
+AVXL.US,D,20171205,000000,3.6,3.75,3.56,3.66,269607,0
+AVXL.US,D,20171206,000000,3.63,3.71,3.55,3.6,158350,0
+AVXL.US,D,20171207,000000,3.6,3.65,3.57,3.61,118230,0
+AVXL.US,D,20171208,000000,3.63,3.73,3.62,3.69,169009,0
+AVXL.US,D,20171211,000000,3.79,3.79,3.007,3.295,1138871,0
+AVXL.US,D,20171212,000000,3.27,3.4638,3.2,3.2,431920,0
+AVXL.US,D,20171213,000000,3.2,3.38,3.15,3.3,402119,0
+AVXL.US,D,20171214,000000,3.32,3.4,3.2,3.21,297232,0
+AVXL.US,D,20171215,000000,3.22,3.23,3.06,3.15,558642,0
+AVXL.US,D,20171218,000000,3.15,3.25,3.1,3.115,330225,0
+AVXL.US,D,20171219,000000,3.14,3.29,3.11,3.12,406134,0
+AVXL.US,D,20171220,000000,3.16,3.21,3.13,3.18,258583,0
+AVXL.US,D,20171221,000000,3.22,3.71,3.19,3.64,873913,0
+AVXL.US,D,20171222,000000,3.7,3.7,3.524,3.6,294092,0
+AVXL.US,D,20171226,000000,3.56,3.66,3.55,3.6,175333,0
+AVXL.US,D,20171227,000000,3.58,3.64,3.31,3.38,413538,0
+AVXL.US,D,20171228,000000,3.38,3.5,3.3,3.34,301985,0
+AVXL.US,D,20171229,000000,3.35,3.4,3.2095,3.21,343764,0
+AVXL.US,D,20180102,000000,3.3,3.3,3.12,3.16,476199,0
+AVXL.US,D,20180103,000000,3.15,3.23,3.11,3.15,260955,0
+AVXL.US,D,20180104,000000,3.17,3.36,3.1001,3.34,301736,0
+AVXL.US,D,20180105,000000,3.38,3.45,3.35,3.44,219066,0
+AVXL.US,D,20180108,000000,3.4,3.44,3.25,3.37,182249,0
+AVXL.US,D,20180109,000000,3.37,3.41,3.3205,3.39,109776,0
+AVXL.US,D,20180110,000000,3.36,3.41,3.28,3.31,166010,0
+AVXL.US,D,20180111,000000,3.29,3.44,3.2212,3.43,191818,0
+AVXL.US,D,20180112,000000,3.44,3.5,3.36,3.4,145564,0
+AVXL.US,D,20180116,000000,3.4,3.45,3,3.01,914060,0
+AVXL.US,D,20180117,000000,3.05,3.09,2.65,3.08,936435,0
+AVXL.US,D,20180118,000000,3.09,3.15,2.971,3.12,236019,0
+AVXL.US,D,20180119,000000,3.01,3.09,2.98,3.01,218218,0
+AVXL.US,D,20180122,000000,2.99,3.0601,2.98,3.03,220749,0
+AVXL.US,D,20180123,000000,3.05,3.05,2.93,3,267611,0
+AVXL.US,D,20180124,000000,2.98,3.02,2.89,2.99,299281,0
+AVXL.US,D,20180125,000000,3,3.1,2.92,3.06,197569,0
+AVXL.US,D,20180126,000000,3.08,3.12,3.02,3.02,145111,0
+AVXL.US,D,20180129,000000,3.02,3.07,2.92,2.94,274246,0
+AVXL.US,D,20180130,000000,2.9,2.93,2.85,2.88,269947,0
+AVXL.US,D,20180131,000000,2.86,2.97,2.8,2.83,295562,0
+AVXL.US,D,20180201,000000,2.85,2.85,2.64,2.69,497175,0
+AVXL.US,D,20180202,000000,2.65,2.6999,2.54,2.59,599375,0
+AVXL.US,D,20180205,000000,2.62,2.94,2.51,2.8,459120,0
+AVXL.US,D,20180206,000000,3.07,3.07,2.76,2.85,425175,0
+AVXL.US,D,20180207,000000,3.02,3.02,2.51,2.65,672003,0
+AVXL.US,D,20180208,000000,2.67,2.67,2.55,2.61,262715,0
+AVXL.US,D,20180209,000000,2.61,2.645,2.4518,2.6,533912,0
+AVXL.US,D,20180212,000000,2.63,2.65,2.52,2.53,185615,0
+AVXL.US,D,20180213,000000,2.5,2.589,2.48,2.54,164631,0
+AVXL.US,D,20180214,000000,2.555,2.59,2.555,2.555,223158,0
+AVXL.US,D,20180215,000000,2.54,2.63,2.52,2.57,162767,0
+AVXL.US,D,20180216,000000,2.58,2.67,2.55,2.58,249902,0
+AVXL.US,D,20180220,000000,2.61,2.62,2.48,2.5,210714,0
+AVXL.US,D,20180221,000000,2.53,2.6,2.48,2.52,123924,0
+AVXL.US,D,20180222,000000,2.52,2.599,2.47,2.49,136056,0
+AVXL.US,D,20180223,000000,2.5,2.51,2.45,2.5,180896,0
+AVXL.US,D,20180226,000000,2.49,2.5,2.37,2.47,209923,0
+AVXL.US,D,20180227,000000,2.45,2.49,2.3,2.32,315549,0
+AVXL.US,D,20180228,000000,2.32,2.48,2.2524,2.36,257357,0
+AVXL.US,D,20180301,000000,2.35,2.45,2.32,2.4,163311,0
+AVXL.US,D,20180302,000000,2.4,2.64,2.38,2.6,379123,0
+AVXL.US,D,20180305,000000,2.55,2.65,2.55,2.62,262723,0
+AVXL.US,D,20180306,000000,2.65,3,2.65,2.93,489692,0
+AVXL.US,D,20180307,000000,2.94,2.989,2.83,2.89,219956,0
+AVXL.US,D,20180308,000000,3.05,3.22,3.001,3.07,648835,0
+AVXL.US,D,20180309,000000,3.11,3.15,2.9,2.98,427959,0
+AVXL.US,D,20180312,000000,2.96,3.03,2.85,2.87,240384,0
+AVXL.US,D,20180313,000000,2.87,2.9,2.74,2.75,311308,0
+AVXL.US,D,20180314,000000,2.76,2.85,2.69,2.8,223160,0
+AVXL.US,D,20180315,000000,2.8,2.82,2.72,2.73,125282,0
+AVXL.US,D,20180316,000000,2.74,2.94,2.73,2.83,507912,0
+AVXL.US,D,20180319,000000,2.84,2.8899,2.66,2.72,276248,0
+AVXL.US,D,20180320,000000,2.7,2.77,2.66,2.67,187944,0
+AVXL.US,D,20180321,000000,2.69,2.77,2.69,2.73,106034,0
+AVXL.US,D,20180322,000000,2.73,2.77,2.64,2.65,163979,0
+AVXL.US,D,20180323,000000,2.67,2.68,2.48,2.51,663747,0
+AVXL.US,D,20180326,000000,2.53,2.78,2.525,2.7,300025,0
+AVXL.US,D,20180327,000000,2.72,2.74,2.69,2.7,182047,0
+AVXL.US,D,20180328,000000,2.65,2.77,2.63,2.76,246827,0
+AVXL.US,D,20180329,000000,2.8,2.8,2.71,2.76,179551,0
+AVXL.US,D,20180402,000000,2.71,2.76,2.5,2.53,434471,0
+AVXL.US,D,20180403,000000,2.54,2.55,2.45,2.46,175386,0
+AVXL.US,D,20180404,000000,2.45,2.48,2.4,2.44,202281,0
+AVXL.US,D,20180405,000000,2.46,2.49,2.4,2.46,194294,0
+AVXL.US,D,20180406,000000,2.45,2.49,2.35,2.36,194683,0
+AVXL.US,D,20180409,000000,2.38,2.38,2.25,2.28,300821,0
+AVXL.US,D,20180410,000000,2.3,2.3,2.06,2.17,493183,0
+AVXL.US,D,20180411,000000,2.27,2.28,2.27,2.27,202494,0
+AVXL.US,D,20180412,000000,2.29,2.29,2.19,2.2,214131,0
+AVXL.US,D,20180413,000000,2.2,2.25,2.06,2.15,311412,0
+AVXL.US,D,20180416,000000,2.17,2.25,2.08,2.23,203776,0
+AVXL.US,D,20180417,000000,2.06,2.18,1.85,2.09,1244109,0
+AVXL.US,D,20180418,000000,2.13,2.18,2.08,2.17,268451,0
+AVXL.US,D,20180419,000000,2.16,2.27,2.14,2.26,333479,0
+AVXL.US,D,20180420,000000,2.28,2.3,2.22,2.28,226030,0
+AVXL.US,D,20180423,000000,2.3,2.49,2.3,2.44,428286,0
+AVXL.US,D,20180424,000000,2.47,2.52,2.37,2.49,350370,0
+AVXL.US,D,20180425,000000,2.49,2.5,2.37,2.38,162549,0
+AVXL.US,D,20180426,000000,2.4,2.45,2.33,2.39,119002,0
+AVXL.US,D,20180427,000000,2.39,2.41,2.35,2.38,112889,0
+AVXL.US,D,20180430,000000,2.38,2.41,2.28,2.28,132136,0
+AVXL.US,D,20180501,000000,2.27,2.399,2.15,2.24,217635,0
+AVXL.US,D,20180502,000000,2.22,2.35,2.22,2.29,151135,0
+AVXL.US,D,20180503,000000,2.28,2.28,2.11,2.13,148271,0
+AVXL.US,D,20180504,000000,2.15,2.22,2.14,2.19,187631,0
+AVXL.US,D,20180507,000000,2.21,2.22,2.11,2.17,186175,0
+AVXL.US,D,20180508,000000,2.18,2.18,2.05,2.08,282553,0
+AVXL.US,D,20180509,000000,2.1,2.2,2.01,2.2,351481,0
+AVXL.US,D,20180510,000000,2.2,2.2,2.05,2.09,215207,0
+AVXL.US,D,20180511,000000,2.08,2.19,1.9597,2.18,460475,0
+AVXL.US,D,20180514,000000,2.19,2.2,2.07,2.19,174800,0
+AVXL.US,D,20180515,000000,2.19,2.4,2.15,2.3,387440,0
+AVXL.US,D,20180516,000000,2.44,2.699,2.37,2.44,650854,0
+AVXL.US,D,20180517,000000,2.45,2.62,2.44,2.55,249515,0
+AVXL.US,D,20180518,000000,2.58,2.6,2.5,2.57,222730,0
+AVXL.US,D,20180521,000000,2.57,2.57,2.43,2.52,239117,0
+AVXL.US,D,20180522,000000,2.53,2.699,2.46,2.62,268406,0
+AVXL.US,D,20180523,000000,2.63,2.69,2.6056,2.66,192358,0
+AVXL.US,D,20180524,000000,2.65,2.79,2.6,2.7,251131,0
+AVXL.US,D,20180525,000000,2.7,2.75,2.6,2.72,172557,0
+AVXL.US,D,20180529,000000,2.73,2.73,2.53,2.59,249826,0
+AVXL.US,D,20180530,000000,2.7,2.735,2.65,2.68,270059,0
+AVXL.US,D,20180531,000000,2.69,2.8,2.65,2.75,283222,0
+AVXL.US,D,20180601,000000,2.75,2.98,2.7378,2.87,350503,0
+AVXL.US,D,20180604,000000,2.92,3.9,2.87,3.78,4577177,0
+AVXL.US,D,20180605,000000,3.68,3.98,3.31,3.47,2037681,0
+AVXL.US,D,20180606,000000,3.3,3.7,3.29,3.69,546368,0
+AVXL.US,D,20180607,000000,3.67,3.9,3.5615,3.75,637866,0
+AVXL.US,D,20180608,000000,3.7,3.76,3.53,3.74,373397,0
+AVXL.US,D,20180611,000000,3.76,4.35,3.69,4.08,1257972,0
+AVXL.US,D,20180612,000000,4.15,4.21,3.88,3.97,620036,0
+AVXL.US,D,20180613,000000,3.97,4.23,3.77,4.055,533164,0
+AVXL.US,D,20180614,000000,4.07,4.119,3.92,4.08,377721,0
+AVXL.US,D,20180615,000000,4.08,4.25,4.03,4.18,508392,0
+AVXL.US,D,20180618,000000,4.24,4.24,3.97,4.19,488608,0
+AVXL.US,D,20180619,000000,4.14,4.25,4.031,4.16,355895,0
+AVXL.US,D,20180620,000000,4.14,4.35,4.06,4.26,688092,0
+AVXL.US,D,20180621,000000,4.3,4.331,4.03,4.12,504732,0
+AVXL.US,D,20180622,000000,4.12,4.17,3.85,3.92,4455568,0
+AVXL.US,D,20180625,000000,3.98,3.98,3.2,3.3,1261287,0
+AVXL.US,D,20180626,000000,3.34,3.44,3.23,3.33,543398,0
+AVXL.US,D,20180627,000000,3.32,3.3538,2.955,2.96,610914,0
+AVXL.US,D,20180628,000000,2.91,2.949,2.65,2.71,686628,0
+AVXL.US,D,20180629,000000,2.72,2.79,2.51,2.62,864296,0
+AVXL.US,D,20180702,000000,2.61,2.81,2.6,2.66,437414,0
+AVXL.US,D,20180703,000000,3.21,3.96,2.91,3.82,9091112,0
+AVXL.US,D,20180705,000000,3.76,3.76,3.2501,3.46,1833689,0
+AVXL.US,D,20180706,000000,3.47,3.67,3.2901,3.44,885707,0
+AVXL.US,D,20180709,000000,3.47,3.489,3.2318,3.32,666417,0
+AVXL.US,D,20180710,000000,3.3,3.31,3.1,3.15,590817,0
+AVXL.US,D,20180711,000000,3.13,3.36,3.1,3.32,548193,0
+AVXL.US,D,20180712,000000,3.33,3.4177,3.25,3.32,277768,0
+AVXL.US,D,20180713,000000,3.33,3.38,3.17,3.21,339263,0
+AVXL.US,D,20180716,000000,3.21,3.25,3.05,3.09,316645,0
+AVXL.US,D,20180717,000000,3.07,3.19,3.07,3.08,188271,0
+AVXL.US,D,20180718,000000,3.1,3.19,3.02,3.12,172219,0
+AVXL.US,D,20180719,000000,3.11,3.3,3.11,3.21,324525,0
+AVXL.US,D,20180720,000000,3.2,3.24,3.14,3.16,158655,0
+AVXL.US,D,20180723,000000,3.14,3.1955,3.06,3.13,232450,0
+AVXL.US,D,20180724,000000,3.14,3.19,2.94,3.02,350153,0
+AVXL.US,D,20180725,000000,3.06,3.1,2.65,2.96,783119,0
+AVXL.US,D,20180726,000000,2.98,3,2.8,2.95,306721,0
+AVXL.US,D,20180727,000000,3,3.049,2.8,2.88,237123,0
+AVXL.US,D,20180730,000000,2.88,2.9199,2.7,2.88,472616,0
+AVXL.US,D,20180731,000000,2.88,2.899,2.7,2.7,338189,0
+AVXL.US,D,20180801,000000,2.7,2.72,2.594,2.71,424013,0
+AVXL.US,D,20180802,000000,2.68,2.685,2.5698,2.62,450316,0
+AVXL.US,D,20180803,000000,2.63,2.66,2.56,2.64,219822,0
+AVXL.US,D,20180806,000000,2.64,2.759,2.61,2.7,188090,0
+AVXL.US,D,20180807,000000,2.73,2.8,2.68,2.78,161591,0
+AVXL.US,D,20180808,000000,2.78,2.99,2.7598,2.9,336319,0
+AVXL.US,D,20180809,000000,3.01,3.06,2.75,2.83,287672,0
+AVXL.US,D,20180810,000000,2.79,2.815,2.69,2.74,311043,0
+AVXL.US,D,20180813,000000,2.72,2.78,2.62,2.75,516027,0
+AVXL.US,D,20180814,000000,2.75,2.85,2.74,2.79,133028,0
+AVXL.US,D,20180815,000000,2.75,2.839,2.6554,2.66,134820,0
+AVXL.US,D,20180816,000000,2.69,2.75,2.65,2.7,104732,0
+AVXL.US,D,20180817,000000,2.7,2.738,2.63,2.71,116083,0
+AVXL.US,D,20180820,000000,2.7,2.74,2.63,2.66,110330,0
+AVXL.US,D,20180821,000000,2.66,2.8,2.6501,2.79,126852,0
+AVXL.US,D,20180822,000000,2.86,2.8832,2.74,2.85,141371,0
+AVXL.US,D,20180823,000000,2.85,2.88,2.76,2.83,176569,0
+AVXL.US,D,20180824,000000,2.84,2.855,2.7,2.76,178209,0
+AVXL.US,D,20180827,000000,2.78,2.83,2.72,2.78,202876,0
+AVXL.US,D,20180828,000000,2.83,2.845,2.63,2.73,342068,0
+AVXL.US,D,20180829,000000,2.71,2.75,2.62,2.62,250328,0
+AVXL.US,D,20180830,000000,2.63,2.65,2.525,2.53,282623,0
+AVXL.US,D,20180831,000000,2.55,2.67,2.52,2.67,176002,0
+AVXL.US,D,20180904,000000,2.62,2.82,2.62,2.72,336258,0
+AVXL.US,D,20180905,000000,2.7,2.7,2.61,2.67,148822,0
+AVXL.US,D,20180906,000000,2.7,2.73,2.64,2.7,148084,0
+AVXL.US,D,20180907,000000,2.67,2.7,2.65,2.68,83769,0
+AVXL.US,D,20180910,000000,2.7,2.7,2.6,2.6,145283,0
+AVXL.US,D,20180911,000000,2.6,2.64,2.5629,2.58,124385,0
+AVXL.US,D,20180912,000000,2.6,2.63,2.4,2.44,289790,0
+AVXL.US,D,20180913,000000,2.48,2.5153,2.4,2.45,110058,0
+AVXL.US,D,20180914,000000,2.45,2.46,2.33,2.33,241041,0
+AVXL.US,D,20180917,000000,2.33,2.337,2.23,2.23,296381,0
+AVXL.US,D,20180918,000000,2.23,2.34,2.23,2.27,148007,0
+AVXL.US,D,20180919,000000,2.29,2.49,2.24,2.48,416813,0
+AVXL.US,D,20180920,000000,2.53,2.63,2.47,2.57,235960,0
+AVXL.US,D,20180921,000000,2.56,2.6622,2.44,2.49,234256,0
+AVXL.US,D,20180924,000000,2.46,2.67,2.345,2.56,408983,0
+AVXL.US,D,20180925,000000,2.61,2.75,2.55,2.73,302210,0
+AVXL.US,D,20180926,000000,2.75,3.21,2.75,2.96,951627,0
+AVXL.US,D,20180927,000000,2.95,2.96,2.85,2.9,396946,0
+AVXL.US,D,20180928,000000,2.89,3,2.71,2.73,243988,0
+AVXL.US,D,20181001,000000,2.79,2.79,2.54,2.58,405214,0
+AVXL.US,D,20181002,000000,2.58,2.66,2.5,2.65,162630,0
+AVXL.US,D,20181003,000000,2.65,2.8,2.62,2.67,185633,0
+AVXL.US,D,20181004,000000,2.67,2.6834,2.41,2.49,361098,0
+AVXL.US,D,20181005,000000,2.48,2.4899,2.33,2.44,208914,0
+AVXL.US,D,20181008,000000,2.38,2.62,2.38,2.48,190817,0
+AVXL.US,D,20181009,000000,2.49,2.69,2.49,2.59,324442,0
+AVXL.US,D,20181010,000000,2.57,2.6001,2.45,2.45,145877,0
+AVXL.US,D,20181011,000000,2.41,2.5,2.3801,2.47,205908,0
+AVXL.US,D,20181012,000000,2.51,2.54,2.44,2.47,87539,0
+AVXL.US,D,20181015,000000,2.39,2.65,2.39,2.58,148108,0
+AVXL.US,D,20181016,000000,2.59,2.62,2.5,2.52,106667,0
+AVXL.US,D,20181017,000000,2.46,2.54,2.44,2.46,173813,0
+AVXL.US,D,20181018,000000,2.46,2.5,2.41,2.47,122086,0
+AVXL.US,D,20181019,000000,2.96,3.1,2.52,2.75,2490100,0
+AVXL.US,D,20181022,000000,2.68,2.68,2.47,2.54,434572,0
+AVXL.US,D,20181023,000000,2.5,2.56,2.4273,2.56,188838,0
+AVXL.US,D,20181024,000000,2.53,2.57,2.35,2.35,313868,0
+AVXL.US,D,20181025,000000,2.36,2.5362,2.33,2.42,174349,0
+AVXL.US,D,20181026,000000,2.36,2.8,2.36,2.52,587466,0
+AVXL.US,D,20181029,000000,2.54,2.62,2.45,2.48,206186,0
+AVXL.US,D,20181030,000000,2.47,2.5276,2.36,2.39,204542,0
+AVXL.US,D,20181031,000000,2.4,2.4799,2.36,2.41,120142,0
+AVXL.US,D,20181101,000000,2.44,2.52,2.39,2.52,208748,0
+AVXL.US,D,20181102,000000,2.51,2.5773,2.48,2.55,108716,0
+AVXL.US,D,20181105,000000,2.52,2.5848,2.41,2.42,161081,0
+AVXL.US,D,20181106,000000,2.42,2.52,2.41,2.475,99236,0
+AVXL.US,D,20181107,000000,2.46,2.6,2.45,2.53,176274,0
+AVXL.US,D,20181108,000000,2.54,2.6,2.52,2.57,150162,0
+AVXL.US,D,20181109,000000,2.5,2.63,2.5,2.61,159568,0
+AVXL.US,D,20181112,000000,2.7,2.75,2.52,2.52,236920,0
+AVXL.US,D,20181113,000000,2.53,2.56,2.43,2.44,129607,0
+AVXL.US,D,20181114,000000,2.47,2.49,2.3,2.43,249972,0
+AVXL.US,D,20181115,000000,2.41,2.4323,2.35,2.39,88682,0
+AVXL.US,D,20181116,000000,2.38,2.44,2.33,2.43,207507,0
+AVXL.US,D,20181119,000000,2.4,2.4549,2.3,2.32,126296,0
+AVXL.US,D,20181120,000000,2.28,2.2999,2.1,2.16,385205,0
+AVXL.US,D,20181121,000000,2.19,2.37,2.1712,2.3,134517,0
+AVXL.US,D,20181123,000000,2.28,2.3593,2.26,2.35,75923,0
+AVXL.US,D,20181126,000000,2.36,2.44,2.28,2.42,125660,0
+AVXL.US,D,20181127,000000,2.42,2.46,2.22,2.25,131694,0
+AVXL.US,D,20181128,000000,2.3,2.37,2.26,2.35,123044,0
+AVXL.US,D,20181129,000000,2.36,2.39,2.2701,2.33,80964,0
+AVXL.US,D,20181130,000000,2.34,2.415,2.29,2.29,110323,0
+AVXL.US,D,20181203,000000,2.38,2.38,2.2,2.28,144646,0
+AVXL.US,D,20181204,000000,2.25,2.3152,2.18,2.205,205904,0
+AVXL.US,D,20181206,000000,2.18,2.25,2.18,2.21,94395,0
+AVXL.US,D,20181207,000000,2.21,2.25,2.15,2.15,206725,0
+AVXL.US,D,20181210,000000,2.13,2.1799,2.05,2.1,199424,0
+AVXL.US,D,20181211,000000,2.12,2.2152,2.09,2.12,155656,0
+AVXL.US,D,20181212,000000,2.11,2.19,2.11,2.12,144010,0
+AVXL.US,D,20181213,000000,2.07,2.1233,2.01,2.04,248086,0
+AVXL.US,D,20181214,000000,2.03,2.0699,1.98,2.01,279825,0
+AVXL.US,D,20181217,000000,1.98,2.01,1.88,1.9,384786,0
+AVXL.US,D,20181218,000000,1.89,1.9499,1.77,1.81,278607,0
+AVXL.US,D,20181219,000000,1.77,1.88,1.7,1.72,417428,0
+AVXL.US,D,20181220,000000,1.6,1.65,1.51,1.51,860926,0
+AVXL.US,D,20181221,000000,1.51,1.57,1.4,1.41,527849,0
+AVXL.US,D,20181224,000000,1.41,1.45,1.34,1.35,394553,0
+AVXL.US,D,20181226,000000,1.48,1.5299,1.25,1.34,810485,0
+AVXL.US,D,20181227,000000,1.31,1.35,1.25,1.25,531198,0
+AVXL.US,D,20181228,000000,1.26,1.5693,1.26,1.52,594870,0
+AVXL.US,D,20181231,000000,1.55,1.63,1.5,1.56,335293,0
+AVXL.US,D,20190102,000000,1.48,1.967,1.48,1.68,529484,0
+AVXL.US,D,20190103,000000,1.67,1.7899,1.6307,1.73,250257,0
+AVXL.US,D,20190104,000000,1.85,1.9,1.78,1.83,252293,0
+AVXL.US,D,20190107,000000,1.87,2.1,1.84,2.03,351635,0
+AVXL.US,D,20190108,000000,2.1,2.1782,1.92,2.01,346873,0
+AVXL.US,D,20190109,000000,2.02,2.08,1.9927,2.04,128635,0
+AVXL.US,D,20190110,000000,2.04,2.05,1.99,2.03,72464,0
+AVXL.US,D,20190111,000000,2.04,2.05,1.9501,2.01,145742,0
+AVXL.US,D,20190114,000000,1.98,2.05,1.95,1.95,125253,0
+AVXL.US,D,20190115,000000,1.95,1.96,1.78,1.83,262205,0
+AVXL.US,D,20190116,000000,1.81,1.96,1.76,1.84,201390,0
+AVXL.US,D,20190117,000000,1.82,1.8899,1.8,1.84,95377,0
+AVXL.US,D,20190118,000000,1.87,1.8999,1.81,1.82,115937,0
+AVXL.US,D,20190122,000000,1.84,1.84,1.72,1.72,207139,0
+AVXL.US,D,20190123,000000,1.71,1.8,1.71,1.76,109046,0
+AVXL.US,D,20190124,000000,1.75,1.8195,1.75,1.76,61029,0
+AVXL.US,D,20190125,000000,1.77,1.85,1.77,1.82,99526,0
+AVXL.US,D,20190128,000000,1.84,1.86,1.8,1.83,68965,0
+AVXL.US,D,20190129,000000,1.87,1.87,1.76,1.8,91271,0
+AVXL.US,D,20190130,000000,1.79,1.88,1.771,1.86,59221,0
+AVXL.US,D,20190131,000000,1.87,1.89,1.7897,1.85,110838,0
+AVXL.US,D,20190201,000000,1.85,2.05,1.8355,2.02,183671,0
+AVXL.US,D,20190204,000000,2.05,2.11,2.05,2.1,163727,0
+AVXL.US,D,20190205,000000,2.07,2.15,1.98,1.98,189405,0
+AVXL.US,D,20190206,000000,1.98,2.08,1.98,2.08,146646,0
+AVXL.US,D,20190207,000000,2.07,2.07,1.96,2.04,135092,0
+AVXL.US,D,20190208,000000,1.99,2.4377,1.99,2.35,455220,0
+AVXL.US,D,20190211,000000,2.37,2.5,2.27,2.39,479840,0
+AVXL.US,D,20190212,000000,2.39,2.53,2.39,2.48,207878,0
+AVXL.US,D,20190213,000000,2.49,2.63,2.4313,2.49,261315,0
+AVXL.US,D,20190214,000000,2.45,2.6,2.45,2.57,252248,0
+AVXL.US,D,20190215,000000,2.58,2.6799,2.565,2.59,254596,0
+AVXL.US,D,20190219,000000,2.61,2.61,2.34,2.4,327076,0
+AVXL.US,D,20190220,000000,2.38,2.45,2.3,2.37,187877,0
+AVXL.US,D,20190221,000000,2.37,2.4,2.301,2.38,53285,0
+AVXL.US,D,20190222,000000,2.38,2.47,2.36,2.43,128445,0
+AVXL.US,D,20190225,000000,2.48,2.5,2.4084,2.42,116104,0
+AVXL.US,D,20190226,000000,2.43,2.43,2.3,2.34,176394,0
+AVXL.US,D,20190227,000000,2.35,2.39,2.2101,2.23,156564,0
+AVXL.US,D,20190228,000000,2.21,2.24,2.1,2.14,196968,0
+AVXL.US,D,20190301,000000,2.19,2.29,2.14,2.28,205965,0
+AVXL.US,D,20190304,000000,2.49,2.64,2.21,2.59,1163044,0
+AVXL.US,D,20190305,000000,2.65,2.99,2.5601,2.95,949060,0
+AVXL.US,D,20190306,000000,2.99,3.12,2.65,3.01,681730,0
+AVXL.US,D,20190307,000000,2.98,3.0577,2.809,2.94,245624,0
+AVXL.US,D,20190308,000000,2.86,3,2.73,2.83,358753,0
+AVXL.US,D,20190311,000000,3,3.105,2.95,3.03,392748,0
+AVXL.US,D,20190312,000000,3.05,3.07,2.91,2.94,213851,0
+AVXL.US,D,20190313,000000,2.95,3.1,2.83,3.03,459358,0
+AVXL.US,D,20190314,000000,3.05,3.1,2.92,2.97,268745,0
+AVXL.US,D,20190315,000000,2.99,3.05,2.94,3.01,171859,0
+AVXL.US,D,20190318,000000,3,3.05,2.96,3.02,166753,0
+AVXL.US,D,20190319,000000,3.03,3.05,2.94,2.95,296457,0
+AVXL.US,D,20190320,000000,2.95,3.02,2.875,2.96,216406,0
+AVXL.US,D,20190321,000000,2.93,3.18,2.93,3.1,758242,0
+AVXL.US,D,20190322,000000,3.15,3.19,3.01,3.08,335975,0
+AVXL.US,D,20190325,000000,3.09,3.42,2.98,3.42,970650,0
+AVXL.US,D,20190326,000000,3.55,4,3.1,3.35,1444196,0
+AVXL.US,D,20190327,000000,3.23,3.36,3.05,3.23,514544,0
+AVXL.US,D,20190328,000000,3.22,3.22,3.04,3.11,494453,0
+AVXL.US,D,20190329,000000,3.06,3.11,3,3.05,422175,0
+AVXL.US,D,20190401,000000,3.06,3.0702,2.86,2.97,355213,0
+AVXL.US,D,20190402,000000,2.96,3.02,2.9,2.98,330908,0
+AVXL.US,D,20190403,000000,3,3.03,2.9,2.92,336167,0
+AVXL.US,D,20190404,000000,2.91,2.92,2.815,2.89,203214,0
+AVXL.US,D,20190405,000000,2.9,3.03,2.83,3.01,302034,0
+AVXL.US,D,20190408,000000,3.01,3.03,2.75,2.81,419262,0
+AVXL.US,D,20190409,000000,2.81,2.88,2.73,2.75,339904,0
+AVXL.US,D,20190410,000000,2.77,2.82,2.7,2.78,303279,0
+AVXL.US,D,20190411,000000,2.79,2.94,2.73,2.93,399112,0
+AVXL.US,D,20190412,000000,2.96,2.96,2.82,2.94,380104,0
+AVXL.US,D,20190415,000000,2.91,3.0855,2.8,2.88,271018,0
+AVXL.US,D,20190416,000000,2.88,2.88,2.72,2.84,363224,0
+AVXL.US,D,20190417,000000,2.85,2.95,2.79,2.95,486186,0
+AVXL.US,D,20190418,000000,2.98,2.98,2.82,2.89,227803,0
+AVXL.US,D,20190422,000000,2.91,2.92,2.75,2.79,245411,0
+AVXL.US,D,20190423,000000,2.8,2.96,2.77,2.93,409104,0
+AVXL.US,D,20190424,000000,2.95,2.97,2.85,2.95,212563,0
+AVXL.US,D,20190425,000000,2.93,2.9741,2.86,2.94,164215,0
+AVXL.US,D,20190426,000000,2.94,3.24,2.9157,3.14,543918,0
+AVXL.US,D,20190429,000000,3.15,3.2,3.05,3.1,306289,0
+AVXL.US,D,20190430,000000,3.1,3.1598,2.92,2.97,377196,0
+AVXL.US,D,20190501,000000,3,3.09,2.94,3.06,239000,0
+AVXL.US,D,20190502,000000,3.07,3.16,3.04,3.09,240157,0
+AVXL.US,D,20190503,000000,3.14,3.19,3.1,3.15,317403,0
+AVXL.US,D,20190506,000000,3.15,3.2199,3.1,3.17,273390,0
+AVXL.US,D,20190507,000000,3.16,3.18,3.07,3.11,271697,0
+AVXL.US,D,20190508,000000,3.12,3.17,2.99,3.05,355276,0
+AVXL.US,D,20190509,000000,3,3.09,2.9103,3.07,362185,0
+AVXL.US,D,20190510,000000,3,3.14,2.9903,3.1,307732,0
+AVXL.US,D,20190513,000000,3.06,3.1,2.91,3.07,373382,0
+AVXL.US,D,20190514,000000,3.07,3.15,3,3.15,348207,0
+AVXL.US,D,20190515,000000,3.1,3.55,3.07,3.45,1016522,0
+AVXL.US,D,20190516,000000,3.42,3.57,3.35,3.45,602985,0
+AVXL.US,D,20190517,000000,3.42,3.49,3.4,3.47,199364,0
+AVXL.US,D,20190520,000000,3.41,3.65,3.38,3.42,935231,0
+AVXL.US,D,20190521,000000,3.48,3.95,3.45,3.7,763592,0
+AVXL.US,D,20190522,000000,3.73,3.85,3.57,3.595,468893,0
+AVXL.US,D,20190523,000000,3.62,3.94,3.33,3.56,916768,0
+AVXL.US,D,20190524,000000,3.62,3.62,3.22,3.3,443971,0
+AVXL.US,D,20190528,000000,3.29,3.43,3.16,3.17,316934,0
+AVXL.US,D,20190529,000000,3.16,3.21,3,3.06,339297,0
+AVXL.US,D,20190530,000000,3.07,3.09,2.9354,3.04,353175,0
+AVXL.US,D,20190531,000000,2.97,2.995,2.84,2.89,383069,0
+AVXL.US,D,20190603,000000,2.86,2.97,2.86,2.87,262481,0
+AVXL.US,D,20190604,000000,2.9,3.03,2.87,2.93,177666,0
+AVXL.US,D,20190605,000000,2.96,2.99,2.84,2.89,200216,0
+AVXL.US,D,20190606,000000,2.98,3.06,2.85,2.98,218656,0
+AVXL.US,D,20190607,000000,3.01,3.01,2.91,2.98,272480,0
+AVXL.US,D,20190610,000000,3.01,3.05,2.97,3.04,315320,0
+AVXL.US,D,20190611,000000,3.04,3.23,3.0101,3.21,355917,0
+AVXL.US,D,20190612,000000,3.19,3.35,3.14,3.23,340894,0
+AVXL.US,D,20190613,000000,3.25,3.36,3.18,3.29,291579,0
+AVXL.US,D,20190614,000000,3.28,3.34,2.98,3.06,439299,0
+AVXL.US,D,20190617,000000,3.1,3.18,3.03,3.14,304528,0
+AVXL.US,D,20190618,000000,3.21,3.4,3.15,3.28,660751,0
+AVXL.US,D,20190619,000000,3.31,3.41,3.13,3.25,415593,0
+AVXL.US,D,20190620,000000,3.29,3.34,3.21,3.29,375734,0
+AVXL.US,D,20190621,000000,3.3,3.46,3.22,3.4,535691,0
+AVXL.US,D,20190624,000000,3.4,3.41,3.21,3.23,434637,0
+AVXL.US,D,20190625,000000,3.25,3.38,3.23,3.3,296433,0
+AVXL.US,D,20190626,000000,3.33,3.37,3.15,3.23,341643,0
+AVXL.US,D,20190627,000000,3.21,3.3,3.13,3.22,403385,0
+AVXL.US,D,20190628,000000,3.29,3.54,3.24,3.37,5162306,0
+AVXL.US,D,20190701,000000,3.46,3.89,3.4,3.84,1411594,0
+AVXL.US,D,20190702,000000,3.82,4.09,3.65,3.9,1627496,0
+AVXL.US,D,20190703,000000,3.88,3.99,3.75,3.81,277012,0
+AVXL.US,D,20190705,000000,3.73,3.74,3.385,3.47,888801,0
+AVXL.US,D,20190708,000000,3.44,3.4431,3.3,3.36,432540,0
+AVXL.US,D,20190709,000000,3.32,3.44,3.24,3.33,358990,0
+AVXL.US,D,20190710,000000,3.32,3.35,3.14,3.28,539833,0
+AVXL.US,D,20190711,000000,3.26,3.33,3.18,3.21,426092,0
+AVXL.US,D,20190712,000000,3.22,3.27,3.19,3.22,395363,0
+AVXL.US,D,20190715,000000,3.22,3.24,3.06,3.08,466510,0
+AVXL.US,D,20190716,000000,3.05,3.15,3.01,3.03,411996,0
+AVXL.US,D,20190717,000000,3.02,3.335,3.0044,3.06,1063848,0
+AVXL.US,D,20190718,000000,3.04,3.04,2.72,2.82,847874,0
+AVXL.US,D,20190719,000000,2.85,2.85,2.5,2.54,1148712,0
+AVXL.US,D,20190722,000000,2.55,2.61,2.5,2.57,393506,0
+AVXL.US,D,20190723,000000,2.58,2.59,2.49,2.52,382719,0
+AVXL.US,D,20190724,000000,2.63,2.76,2.56,2.64,808333,0
+AVXL.US,D,20190725,000000,2.67,2.73,2.55,2.55,297194,0
+AVXL.US,D,20190726,000000,2.57,2.71,2.535,2.55,293755,0
+AVXL.US,D,20190729,000000,2.63,2.63,2.5,2.53,347785,0
+AVXL.US,D,20190730,000000,2.51,2.635,2.5,2.51,244930,0
+AVXL.US,D,20190731,000000,2.55,2.68,2.53,2.56,418523,0
+AVXL.US,D,20190801,000000,2.57,2.65,2.47,2.47,300215,0
+AVXL.US,D,20190802,000000,2.45,2.525,2.36,2.41,325964,0
+AVXL.US,D,20190805,000000,2.35,2.3882,2.21,2.22,503683,0
+AVXL.US,D,20190806,000000,2.25,2.39,2.25,2.37,253117,0
+AVXL.US,D,20190807,000000,2.42,2.57,2.3,2.47,458588,0
+AVXL.US,D,20190808,000000,2.5,2.64,2.43,2.5,313750,0
+AVXL.US,D,20190809,000000,2.5,2.5,2.3,2.35,235964,0
+AVXL.US,D,20190812,000000,2.34,2.49,2.26,2.36,198122,0
+AVXL.US,D,20190813,000000,2.4,2.45,2.36,2.45,65573,0
+AVXL.US,D,20190814,000000,2.4,2.6483,2.37,2.57,418027,0
+AVXL.US,D,20190815,000000,2.63,2.63,2.5,2.5,190366,0
+AVXL.US,D,20190816,000000,2.51,2.73,2.46,2.71,287826,0
+AVXL.US,D,20190819,000000,2.74,2.8259,2.61,2.75,216401,0
+AVXL.US,D,20190820,000000,2.74,2.74,2.63,2.66,122759,0
+AVXL.US,D,20190821,000000,2.67,2.77,2.65,2.71,142606,0
+AVXL.US,D,20190822,000000,2.73,2.74,2.6,2.66,94424,0
+AVXL.US,D,20190823,000000,2.66,2.71,2.52,2.53,261011,0
+AVXL.US,D,20190826,000000,2.54,2.67,2.53,2.65,176820,0
+AVXL.US,D,20190827,000000,2.66,2.7,2.57,2.6,155559,0
+AVXL.US,D,20190828,000000,2.58,2.8,2.58,2.68,234063,0
+AVXL.US,D,20190829,000000,2.7,2.8,2.666,2.73,182679,0
+AVXL.US,D,20190830,000000,2.75,2.93,2.58,2.64,423171,0
+AVXL.US,D,20190903,000000,2.64,2.72,2.57,2.59,99030,0
+AVXL.US,D,20190904,000000,2.62,2.74,2.6,2.62,114697,0
+AVXL.US,D,20190905,000000,2.69,2.82,2.59,2.65,332134,0
+AVXL.US,D,20190906,000000,2.66,2.75,2.62,2.66,151060,0
+AVXL.US,D,20190909,000000,2.68,2.82,2.59,2.81,154509,0
+AVXL.US,D,20190910,000000,2.79,2.94,2.7,2.9,243092,0
+AVXL.US,D,20190911,000000,2.92,3.09,2.91,2.99,323531,0
+AVXL.US,D,20190912,000000,3,3.08,2.93,2.99,140494,0
+AVXL.US,D,20190913,000000,3.02,3.15,2.91,2.92,363000,0
+AVXL.US,D,20190916,000000,3,3.48,2.85,3.32,1360819,0
+AVXL.US,D,20190917,000000,3.35,3.53,3.2,3.25,748493,0
+AVXL.US,D,20190918,000000,3.29,3.316,3.12,3.26,414753,0
+AVXL.US,D,20190919,000000,3.29,3.45,3.25,3.31,487933,0
+AVXL.US,D,20190920,000000,3.3,3.53,3.26,3.53,698772,0
+AVXL.US,D,20190923,000000,3.57,3.6,3.43,3.56,399796,0
+AVXL.US,D,20190924,000000,3.6,3.6,3.34,3.4,466088,0
+AVXL.US,D,20190925,000000,3.39,3.64,3.34,3.56,488124,0
+AVXL.US,D,20190926,000000,3.62,3.7,3.47,3.48,451609,0
+AVXL.US,D,20190927,000000,3.56,3.56,3.22,3.34,463321,0
+AVXL.US,D,20190930,000000,3.36,3.36,3.02,3.16,752077,0
+AVXL.US,D,20191001,000000,3.16,3.2,3,3.08,406847,0
+AVXL.US,D,20191002,000000,3.15,3.33,3.0942,3.14,432537,0
+AVXL.US,D,20191003,000000,3.13,3.15,3.01,3.07,244641,0
+AVXL.US,D,20191004,000000,3.12,3.12,3.01,3.07,215373,0
+AVXL.US,D,20191007,000000,3.02,3.09,3,3.03,257295,0
+AVXL.US,D,20191008,000000,3.01,3.04,2.865,2.91,429037,0
+AVXL.US,D,20191009,000000,2.97,3.03,2.84,2.92,409646,0
+AVXL.US,D,20191010,000000,2.94,2.95,2.75,2.76,388431,0
+AVXL.US,D,20191011,000000,2.82,2.88,2.75,2.77,249461,0
+AVXL.US,D,20191014,000000,2.78,2.78,2.64,2.65,313053,0
+AVXL.US,D,20191015,000000,2.65,2.8,2.63,2.75,229496,0
+AVXL.US,D,20191016,000000,2.73,2.9,2.725,2.86,171250,0
+AVXL.US,D,20191017,000000,2.86,2.91,2.8,2.81,166581,0
+AVXL.US,D,20191018,000000,2.78,2.85,2.695,2.81,304047,0
+AVXL.US,D,20191021,000000,2.86,2.86,2.75,2.78,166290,0
+AVXL.US,D,20191022,000000,2.78,2.8199,2.65,2.78,360886,0
+AVXL.US,D,20191023,000000,2.74,2.9,2.725,2.78,240063,0
+AVXL.US,D,20191024,000000,2.79,2.82,2.69,2.72,230989,0
+AVXL.US,D,20191025,000000,2.73,2.82,2.69,2.75,216927,0
+AVXL.US,D,20191028,000000,2.785,2.82,2.72,2.81,245922,0
+AVXL.US,D,20191029,000000,2.8,2.92,2.77,2.9,295421,0
+AVXL.US,D,20191030,000000,2.9,2.92,2.7282,2.78,311256,0
+AVXL.US,D,20191031,000000,2.76,2.795,2.66,2.72,344308,0
+AVXL.US,D,20191101,000000,2.69,2.81,2.6692,2.78,252182,0
+AVXL.US,D,20191104,000000,2.79,2.96,2.75,2.76,370287,0
+AVXL.US,D,20191105,000000,2.76,2.8,2.6599,2.71,272845,0
+AVXL.US,D,20191106,000000,2.75,2.75,2.53,2.55,404472,0
+AVXL.US,D,20191107,000000,2.55,2.68,2.52,2.57,276319,0
+AVXL.US,D,20191108,000000,2.57,2.61,2.45,2.47,464443,0
+AVXL.US,D,20191111,000000,2.47,2.5,2.4,2.45,282686,0
+AVXL.US,D,20191112,000000,2.41,2.47,2.325,2.35,393652,0
+AVXL.US,D,20191113,000000,2.36,2.46,2.3,2.39,240197,0
+AVXL.US,D,20191114,000000,2.5,2.54,2.38,2.4,514759,0
+AVXL.US,D,20191115,000000,2.45,2.5,2.412,2.48,258505,0
+AVXL.US,D,20191118,000000,2.47,2.5,2.32,2.4,471554,0
+AVXL.US,D,20191119,000000,2.4,2.45,2.35,2.41,361884,0
+AVXL.US,D,20191120,000000,2.4,2.5599,2.4,2.42,415408,0
+AVXL.US,D,20191121,000000,2.45,2.45,2.36,2.4,268612,0
+AVXL.US,D,20191122,000000,2.4,2.43,2.31,2.31,348297,0
+AVXL.US,D,20191125,000000,2.31,2.55,2.31,2.46,446247,0
+AVXL.US,D,20191126,000000,2.48,2.55,2.32,2.37,387698,0
+AVXL.US,D,20191127,000000,2.38,2.42,2.32,2.36,320146,0
+AVXL.US,D,20191129,000000,2.39,2.43,2.3507,2.4,254771,0
+AVXL.US,D,20191202,000000,2.43,2.43,2.32,2.36,368790,0
+AVXL.US,D,20191203,000000,2.38,2.38,2.25,2.36,388610,0
+AVXL.US,D,20191204,000000,2.43,3.3186,2.31,3.03,2869651,0
+AVXL.US,D,20191205,000000,3.21,3.45,2.71,2.91,2691527,0
+AVXL.US,D,20191206,000000,2.77,3,2.62,2.65,934869,0
+AVXL.US,D,20191209,000000,2.7,2.7,2.38,2.48,779878,0
+AVXL.US,D,20191210,000000,2.44,2.4711,2.32,2.37,625465,0
+AVXL.US,D,20191211,000000,2.38,2.45,2.32,2.36,502558,0
+AVXL.US,D,20191212,000000,2.37,2.58,2.3,2.44,843734,0
+AVXL.US,D,20191213,000000,2.4,2.4784,2.385,2.44,425792,0
+AVXL.US,D,20191216,000000,2.44,2.51,2.42,2.49,948864,0
+AVXL.US,D,20191217,000000,2.54,2.54,2.37,2.39,600776,0
+AVXL.US,D,20191218,000000,2.42,2.48,2.39,2.43,482071,0
+AVXL.US,D,20191219,000000,2.44,2.475,2.38,2.41,416156,0
+AVXL.US,D,20191220,000000,2.41,2.45,2.35,2.45,696314,0
+AVXL.US,D,20191223,000000,2.39,2.53,2.35,2.51,738996,0
+AVXL.US,D,20191224,000000,2.53,2.53,2.43,2.53,367270,0
+AVXL.US,D,20191226,000000,2.55,2.81,2.5491,2.79,820772,0
+AVXL.US,D,20191227,000000,2.84,2.9,2.51,2.54,1024434,0
+AVXL.US,D,20191230,000000,2.55,2.569,2.35,2.36,832657,0
+AVXL.US,D,20191231,000000,2.36,2.59,2.36,2.59,541340,0
+AVXL.US,D,20200102,000000,2.63,2.88,2.57,2.87,1071220,0
+AVXL.US,D,20200103,000000,2.78,2.78,2.55,2.65,860090,0
+AVXL.US,D,20200106,000000,2.65,3,2.63,2.96,1248422,0
+AVXL.US,D,20200107,000000,2.97,2.99,2.775,2.9,635691,0
+AVXL.US,D,20200108,000000,2.96,2.98,2.74,2.85,992979,0
+AVXL.US,D,20200109,000000,2.93,3.06,2.8599,2.88,869970,0
+AVXL.US,D,20200110,000000,2.96,3.02,2.8692,2.99,798163,0
+AVXL.US,D,20200113,000000,3,3.23,3,3.1,1049115,0
+AVXL.US,D,20200114,000000,3.07,3.14,2.93,2.96,756045,0
+AVXL.US,D,20200115,000000,3.07,3.07,2.95,3.02,697704,0
+AVXL.US,D,20200116,000000,3.06,3.2,3.03,3.17,792199,0
+AVXL.US,D,20200117,000000,3.2,3.4,3.15,3.3,1029432,0
+AVXL.US,D,20200121,000000,3.37,3.39,3.11,3.17,845114,0
+AVXL.US,D,20200122,000000,3.19,3.21,3,3.06,633436,0
+AVXL.US,D,20200123,000000,3.06,3.09,2.9143,2.99,696111,0
+AVXL.US,D,20200124,000000,3,3.03,2.858,2.92,543201,0
+AVXL.US,D,20200127,000000,2.8,2.97,2.76,2.93,628233,0
+AVXL.US,D,20200128,000000,2.97,3.08,2.9462,2.98,454710,0
+AVXL.US,D,20200129,000000,2.99,3.08,2.95,2.97,301439,0
+AVXL.US,D,20200130,000000,2.96,2.99,2.8016,2.89,500247,0
+AVXL.US,D,20200131,000000,2.89,2.95,2.8,2.86,369575,0
+AVXL.US,D,20200203,000000,2.98,3.39,2.97,3.28,2591748,0
+AVXL.US,D,20200204,000000,3.3,3.65,3.12,3.58,1455247,0
+AVXL.US,D,20200205,000000,3.62,3.91,3.6,3.78,1415155,0
+AVXL.US,D,20200206,000000,3.85,4.4,3.7,4.15,2401182,0
+AVXL.US,D,20200207,000000,4.17,4.59,3.87,3.99,2809240,0
+AVXL.US,D,20200210,000000,3.99,4.26,3.95,4,1050130,0
+AVXL.US,D,20200211,000000,4.01,4.295,3.94,4.25,1228153,0
+AVXL.US,D,20200212,000000,4.26,4.91,4.1,4.645,2386864,0
+AVXL.US,D,20200213,000000,4.65,5.34,4.61,4.97,2985034,0
+AVXL.US,D,20200214,000000,5.08,5.38,4.88,5,1969777,0
+AVXL.US,D,20200218,000000,5.1,6,5.05,5.81,2355412,0
+AVXL.US,D,20200219,000000,5.98,6.31,4.88,5.34,3676428,0
+AVXL.US,D,20200220,000000,5.14,5.71,5,5.16,1271387,0
+AVXL.US,D,20200221,000000,5.15,5.35,4.91,5.09,1407380,0
+AVXL.US,D,20200224,000000,4.92,5.05,4.63,4.72,1876813,0
+AVXL.US,D,20200225,000000,4.76,4.78,4.28,4.385,1970419,0
+AVXL.US,D,20200226,000000,4.33,4.38,3.94,4.09,1582811,0
+AVXL.US,D,20200227,000000,4.12,4.19,3.8,3.81,1487380,0
+AVXL.US,D,20200228,000000,3.52,3.82,3.47,3.81,1807870,0
+AVXL.US,D,20200302,000000,3.82,4.13,3.7,4.12,1581962,0
+AVXL.US,D,20200303,000000,4.1962,4.39,4.07,4.23,1519205,0
+AVXL.US,D,20200304,000000,4.35,4.54,4.03,4.25,1138255,0
+AVXL.US,D,20200305,000000,4.14,4.44,4.12,4.2,855755,0
+AVXL.US,D,20200306,000000,4.24,4.24,3.82,4.08,1163283,0
+AVXL.US,D,20200309,000000,3.76,3.89,3.51,3.57,945796,0
+AVXL.US,D,20200310,000000,3.7,3.78,3.38,3.55,892051,0
+AVXL.US,D,20200311,000000,3.45,3.55,3.19,3.32,1057367,0
+AVXL.US,D,20200312,000000,3,3,2.66,2.69,1926710,0
+AVXL.US,D,20200313,000000,2.93,2.95,2.55,2.65,1493598,0
+AVXL.US,D,20200316,000000,2.5,2.54,2.2,2.49,1514672,0
+AVXL.US,D,20200317,000000,2.55,2.6427,2.4,2.52,1537066,0
+AVXL.US,D,20200318,000000,2.48,2.51,2.27,2.38,1363791,0
+AVXL.US,D,20200319,000000,2.31,2.55,2.28,2.49,1255956,0
+AVXL.US,D,20200320,000000,2.54,2.65,2.39,2.43,2003787,0
+AVXL.US,D,20200323,000000,2.46,2.95,2.23,2.81,882351,0
+AVXL.US,D,20200324,000000,3.02,3.08,2.65,2.99,1063398,0
+AVXL.US,D,20200325,000000,2.98,3.16,2.77,2.89,656345,0
+AVXL.US,D,20200326,000000,2.88,3.07,2.8193,2.98,1058452,0
+AVXL.US,D,20200327,000000,2.9,3.01,2.76,2.92,647599,0
+AVXL.US,D,20200330,000000,2.9,3.02,2.675,3.01,1140805,0
+AVXL.US,D,20200331,000000,3.02,3.46,2.92,3.15,2086093,0
+AVXL.US,D,20200401,000000,3.04,3.11,2.81,2.82,1093877,0
+AVXL.US,D,20200402,000000,2.79,2.83,2.58,2.63,917981,0
+AVXL.US,D,20200403,000000,2.64,2.68,2.53,2.62,566743,0
+AVXL.US,D,20200406,000000,2.74,2.97,2.68,2.95,888198,0
+AVXL.US,D,20200407,000000,3.05,3.09,2.74,2.85,619997,0
+AVXL.US,D,20200408,000000,2.91,3.01,2.805,2.93,413837,0
+AVXL.US,D,20200409,000000,3.02,3.12,2.9,3.08,636435,0
+AVXL.US,D,20200413,000000,3.04,3.09,2.96,3.06,403154,0
+AVXL.US,D,20200414,000000,3.12,3.35,3.07,3.29,754321,0
+AVXL.US,D,20200415,000000,3.19,3.27,3.075,3.17,398977,0
+AVXL.US,D,20200416,000000,3.14,3.21,3.01,3.14,421830,0
+AVXL.US,D,20200417,000000,3.21,3.25,3.12,3.23,361888,0
+AVXL.US,D,20200420,000000,3.23,3.3,3.07,3.13,451421,0
+AVXL.US,D,20200421,000000,3.06,3.215,3.01,3.19,571159,0
+AVXL.US,D,20200422,000000,3.27,3.31,3.16,3.17,304682,0
+AVXL.US,D,20200423,000000,3.49,3.49,3.21,3.31,1014403,0
+AVXL.US,D,20200424,000000,3.36,3.4,3.27,3.37,451466,0
+AVXL.US,D,20200427,000000,3.37,3.45,3.265,3.41,568224,0
+AVXL.US,D,20200428,000000,3.44,3.45,3.28,3.33,454434,0
+AVXL.US,D,20200429,000000,3.37,3.63,3.32,3.57,757380,0
+AVXL.US,D,20200430,000000,3.56,3.64,3.41,3.46,524087,0
+AVXL.US,D,20200501,000000,3.38,3.43,3.05,3.33,833654,0
+AVXL.US,D,20200504,000000,3.27,3.39,3.15,3.28,280827,0
+AVXL.US,D,20200505,000000,3.36,3.46,3.29,3.31,375925,0
+AVXL.US,D,20200506,000000,3.29,3.39,3.2499,3.33,293644,0
+AVXL.US,D,20200507,000000,3.45,3.45,3.26,3.34,462861,0
+AVXL.US,D,20200508,000000,3.36,3.5299,3.25,3.48,454449,0
+AVXL.US,D,20200511,000000,3.5,3.9188,3.5,3.74,808112,0
+AVXL.US,D,20200512,000000,3.78,4.24,3.67,3.96,1002569,0
+AVXL.US,D,20200513,000000,3.96,4.1137,3.66,3.78,1000749,0
+AVXL.US,D,20200514,000000,3.68,3.68,3.46,3.49,796312,0
+AVXL.US,D,20200515,000000,3.5,3.63,3.42,3.5,544521,0
+AVXL.US,D,20200518,000000,3.65,3.87,3.6,3.73,680503,0
+AVXL.US,D,20200519,000000,3.72,3.94,3.66,3.82,556325,0
+AVXL.US,D,20200520,000000,3.95,4.08,3.8405,4.08,732656,0
+AVXL.US,D,20200521,000000,4.08,4.25,3.93,4.22,766993,0
+AVXL.US,D,20200522,000000,4.24,4.39,4.11,4.24,668545,0
+AVXL.US,D,20200526,000000,4.33,4.36,4.07,4.09,609935,0
+AVXL.US,D,20200527,000000,4.14,4.24,3.96,4.21,559054,0
+AVXL.US,D,20200528,000000,4.27,4.27,3.97,4,614365,0
+AVXL.US,D,20200529,000000,3.99,4.14,3.95,4.11,405842,0
+AVXL.US,D,20200601,000000,4.12,4.21,4.02,4.02,505889,0
+AVXL.US,D,20200602,000000,4.04,4.04,3.8566,3.97,455069,0
+AVXL.US,D,20200603,000000,4,4,3.8,3.82,529294,0
+AVXL.US,D,20200604,000000,3.9987,4.15,3.84,3.91,730056,0
+AVXL.US,D,20200605,000000,4.05,4.17,3.85,3.9,566502,0
+AVXL.US,D,20200608,000000,3.99,4.1,3.8401,4.055,594846,0
+AVXL.US,D,20200609,000000,3.98,4.19,3.915,4.07,690159,0
+AVXL.US,D,20200610,000000,4.11,4.14,3.95,4.06,612199,0
+AVXL.US,D,20200611,000000,3.9,3.925,3.6,3.615,982277,0
+AVXL.US,D,20200612,000000,3.72,3.88,3.64,3.77,592766,0
+AVXL.US,D,20200615,000000,3.74,4.09,3.61,4.08,743195,0
+AVXL.US,D,20200616,000000,4.21,4.3,4.09,4.15,843521,0
+AVXL.US,D,20200617,000000,4.2,4.49,4.16,4.3,1141447,0
+AVXL.US,D,20200618,000000,4.25,5.3,4.2,5.19,2829384,0
+AVXL.US,D,20200619,000000,5.08,5.43,4.78,4.8,1807701,0
+AVXL.US,D,20200622,000000,5.14,5.33,4.93,5.18,1286088,0
+AVXL.US,D,20200623,000000,5.27,5.66,5,5.06,1515283,0
+AVXL.US,D,20200624,000000,4.99,5.21,4.82,5.08,909151,0
+AVXL.US,D,20200625,000000,5.01,5.45,4.98,5.2,896536,0
+AVXL.US,D,20200626,000000,5.12,5.41,4.91,5.09,1827794,0
+AVXL.US,D,20200629,000000,5.18,5.32,5,5.07,735539,0
+AVXL.US,D,20200630,000000,5.04,5.09,4.84,4.92,867713,0
+AVXL.US,D,20200701,000000,5,5.18,4.85,5,675339,0
+AVXL.US,D,20200702,000000,5.06,5.06,4.875,4.95,479665,0
+AVXL.US,D,20200706,000000,4.98,4.98,4.43,4.65,1119542,0
+AVXL.US,D,20200707,000000,4.64,4.72,4.55,4.65,460378,0
+AVXL.US,D,20200708,000000,4.67,4.93,4.6,4.74,653497,0
+AVXL.US,D,20200709,000000,4.76,4.95,4.71,4.78,620185,0
+AVXL.US,D,20200710,000000,4.88,4.88,4.68,4.71,535368,0
+AVXL.US,D,20200713,000000,4.74,4.77,4.3,4.315,932506,0
+AVXL.US,D,20200714,000000,4.25,4.54,4.25,4.54,486216,0
+AVXL.US,D,20200715,000000,4.69,4.69,4.43,4.515,492760,0
+AVXL.US,D,20200716,000000,4.48,4.53,4.36,4.52,338084,0
+AVXL.US,D,20200717,000000,4.48,4.56,4.33,4.43,627918,0
+AVXL.US,D,20200720,000000,4.38,4.6,4.36,4.45,476731,0
+AVXL.US,D,20200721,000000,4.5,4.67,4.39,4.54,585126,0
+AVXL.US,D,20200722,000000,4.6,4.68,4.405,4.43,391165,0
+AVXL.US,D,20200723,000000,4.4,4.63,4.4,4.47,451646,0
+AVXL.US,D,20200724,000000,4.47,4.52,4.32,4.42,341849,0
+AVXL.US,D,20200727,000000,4.42,4.59,4.38,4.5,419423,0
+AVXL.US,D,20200728,000000,4.48,4.58,4.42,4.43,250202,0
+AVXL.US,D,20200729,000000,4.46,4.515,4.4,4.48,453079,0
+AVXL.US,D,20200730,000000,4.41,4.53,4.41,4.47,387679,0
+AVXL.US,D,20200731,000000,4.45,4.48,4.18,4.22,662374,0
+AVXL.US,D,20200803,000000,4.26,4.44,4.21,4.42,555197,0
+AVXL.US,D,20200804,000000,4.39,4.88,4.36,4.8,811160,0
+AVXL.US,D,20200805,000000,4.93,4.97,4.5,4.55,1120307,0
+AVXL.US,D,20200806,000000,5,5.05,3.72,4.24,3013781,0
+AVXL.US,D,20200807,000000,4.19,4.31,3.865,4.2,1067118,0
+AVXL.US,D,20200810,000000,4.15,4.19,3.88,3.95,954320,0
+AVXL.US,D,20200811,000000,4.06,4.07,3.85,3.925,692458,0
+AVXL.US,D,20200812,000000,3.95,4.0989,3.94,4,525100,0
+AVXL.US,D,20200813,000000,4.05,4.2,4.045,4.15,384694,0
+AVXL.US,D,20200814,000000,4.19,4.24,4.075,4.19,307159,0
+AVXL.US,D,20200817,000000,4.25,4.54,4.12,4.43,516380,0
+AVXL.US,D,20200818,000000,4.43,4.45,4.21,4.3,410586,0
+AVXL.US,D,20200819,000000,4.4,4.5,4.33,4.41,573038,0
+AVXL.US,D,20200820,000000,4.47,4.47,4.27,4.37,370065,0
+AVXL.US,D,20200821,000000,4.34,4.4,4.24,4.39,481556,0
+AVXL.US,D,20200824,000000,4.4,4.4,4.09,4.13,741012,0
+AVXL.US,D,20200825,000000,4.12,4.17,3.96,3.98,536371,0
+AVXL.US,D,20200826,000000,3.99,4.19,3.99,4.16,449662,0
+AVXL.US,D,20200827,000000,4.19,4.24,4.05,4.195,408587,0
+AVXL.US,D,20200828,000000,4.16,4.26,4.13,4.18,399090,0
+AVXL.US,D,20200831,000000,4.22,4.27,4.12,4.24,372670,0
+AVXL.US,D,20200901,000000,4.26,4.28,4.1,4.11,256761,0
+AVXL.US,D,20200902,000000,4.12,4.19,3.95,4.19,526275,0
+AVXL.US,D,20200903,000000,4.16,4.1762,3.98,3.99,376489,0
+AVXL.US,D,20200904,000000,4.04,4.04,3.7241,3.805,743338,0
+AVXL.US,D,20200908,000000,3.96,4,3.6543,3.8,708101,0
+AVXL.US,D,20200909,000000,3.86,4.11,3.85,4.08,588517,0
+AVXL.US,D,20200910,000000,4.14,4.16,3.85,3.88,456447,0
+AVXL.US,D,20200911,000000,3.9,4.06,3.89,3.91,432410,0
+AVXL.US,D,20200914,000000,3.98,4.12,3.945,4.06,605417,0
+AVXL.US,D,20200915,000000,4.09,4.18,3.99,4.02,449835,0
+AVXL.US,D,20200916,000000,4.06,4.14,4,4.06,370958,0
+AVXL.US,D,20200917,000000,4.09,4.27,4.02,4.19,493522,0
+AVXL.US,D,20200918,000000,4.19,4.515,4.18,4.25,1407536,0
+AVXL.US,D,20200921,000000,4.23,4.28,4.06,4.09,571931,0
+AVXL.US,D,20200922,000000,4.07,4.12,3.97,4.06,611050,0
+AVXL.US,D,20200923,000000,4.05,4.07,3.875,3.9,582137,0
+AVXL.US,D,20200924,000000,3.87,3.99,3.75,3.87,454558,0
+AVXL.US,D,20200925,000000,3.82,4.0239,3.82,3.87,782247,0
+AVXL.US,D,20200928,000000,4.09,4.715,3.98,4.66,1748284,0
+AVXL.US,D,20200929,000000,4.72,4.73,4.32,4.68,1190064,0
+AVXL.US,D,20200930,000000,4.49,4.8186,4.42,4.55,1241258,0
+AVXL.US,D,20201001,000000,4.55,4.56,4.22,4.23,738328,0
+AVXL.US,D,20201002,000000,4.1,4.17,3.95,4.01,874265,0
+AVXL.US,D,20201005,000000,4.07,4.39,4.07,4.37,572298,0
+AVXL.US,D,20201006,000000,4.49,4.68,4.23,4.315,740481,0
+AVXL.US,D,20201007,000000,4.4,4.58,4.33,4.415,579232,0
+AVXL.US,D,20201008,000000,4.47,4.47,4.33,4.33,394398,0
+AVXL.US,D,20201009,000000,4.34,4.44,4.27,4.3,395718,0
+AVXL.US,D,20201012,000000,4.27,4.44,4.25,4.42,436392,0
+AVXL.US,D,20201013,000000,4.4,4.53,4.33,4.46,283235,0
+AVXL.US,D,20201014,000000,4.45,4.48,4.3,4.34,315929,0
+AVXL.US,D,20201015,000000,5.22,5.59,4.49,4.75,11971606,0
+AVXL.US,D,20201016,000000,4.79,5.09,4.7118,4.84,1535039,0
+AVXL.US,D,20201019,000000,4.93,5.545,4.9,5.275,2965583,0
+AVXL.US,D,20201020,000000,5.3,5.41,5.11,5.19,1428132,0
+AVXL.US,D,20201021,000000,5.43,5.44,5.01,5.15,1087316,0
+AVXL.US,D,20201022,000000,5.15,5.32,5.04,5.255,659144,0
+AVXL.US,D,20201023,000000,5.37,5.8,5.2998,5.725,2102894,0
+AVXL.US,D,20201026,000000,5.696,6.06,5.405,5.6,1948398,0
+AVXL.US,D,20201027,000000,5.57,5.71,5.355,5.67,870967,0
+AVXL.US,D,20201028,000000,5.5,5.8,5.42,5.595,712605,0
+AVXL.US,D,20201029,000000,5.65,6.01,5.49,5.98,945689,0
+AVXL.US,D,20201030,000000,5.97,6.03,5.71,5.9,915231,0
+AVXL.US,D,20201102,000000,5.97,5.9899,5.5899,5.71,829583,0
+AVXL.US,D,20201103,000000,5.74,6.1,5.62,6.07,1079270,0
+AVXL.US,D,20201104,000000,6.09,6.65,6.0481,6.34,1752662,0
+AVXL.US,D,20201105,000000,6.45,7.66,6.37,7.58,2819820,0
+AVXL.US,D,20201106,000000,7.56,7.69,4.864,4.91,7750115,0
+AVXL.US,D,20201109,000000,5.66,5.74,4.89,4.91,2811997,0
+AVXL.US,D,20201110,000000,5.1174,5.42,4.8,5.42,2007984,0
+AVXL.US,D,20201111,000000,5.43,5.4577,5.21,5.25,1068479,0
+AVXL.US,D,20201112,000000,5.24,5.45,5.1034,5.36,741583,0
+AVXL.US,D,20201113,000000,5.37,5.43,5.21,5.38,646278,0
+AVXL.US,D,20201116,000000,5.38,5.41,4.98,5.2,1373130,0
+AVXL.US,D,20201117,000000,5.18,5.37,5.1348,5.22,631057,0
+AVXL.US,D,20201118,000000,5.23,5.36,5.13,5.17,563284,0
+AVXL.US,D,20201119,000000,5.17,5.1809,4.91,5.06,1362054,0
+AVXL.US,D,20201120,000000,5.03,5.2,4.9601,5.17,577014,0
+AVXL.US,D,20201123,000000,5.15,5.23,5.05,5.15,555486,0
+AVXL.US,D,20201124,000000,5.15,5.15,4.9,4.95,938366,0
+AVXL.US,D,20201125,000000,4.95,5.2736,4.92,5.2,548749,0
+AVXL.US,D,20201127,000000,5.19,5.4,5.18,5.37,552060,0
+AVXL.US,D,20201130,000000,5.43,5.5,5.19,5.33,783210,0
+AVXL.US,D,20201201,000000,5.33,5.54,5.22,5.24,832757,0
+AVXL.US,D,20201202,000000,5.22,5.4773,5.15,5.44,671717,0
+AVXL.US,D,20201203,000000,5.39,5.48,4.91,4.96,1178211,0
+AVXL.US,D,20201204,000000,4.9,4.99,4.53,4.87,1457550,0
+AVXL.US,D,20201207,000000,4.9,4.97,4.68,4.82,673238,0
+AVXL.US,D,20201208,000000,4.77,4.9,4.7465,4.8,526117,0
+AVXL.US,D,20201209,000000,4.84,4.9,4.515,4.65,766768,0
+AVXL.US,D,20201210,000000,4.66,5.09,4.638,5.01,1015300,0
+AVXL.US,D,20201211,000000,5.02,5.12,4.87,5,638135,0
+AVXL.US,D,20201214,000000,5.05,5.39,5.05,5.19,763749,0
+AVXL.US,D,20201215,000000,6.25,6.38,5.68,5.99,11217889,0
+AVXL.US,D,20201216,000000,5.95,5.95,5.3927,5.8,2405973,0
+AVXL.US,D,20201217,000000,5.77,6.5,5.73,6.39,1885716,0
+AVXL.US,D,20201218,000000,6.44,6.5,6.05,6.05,1538150,0
+AVXL.US,D,20201221,000000,6.05,6.61,5.92,6.49,1354040,0
+AVXL.US,D,20201222,000000,6.5,6.6228,5.98,6.04,1374715,0
+AVXL.US,D,20201223,000000,6.12,6.1899,5.74,5.85,1124782,0
+AVXL.US,D,20201224,000000,6.02,6.02,5.62,5.75,575568,0
+AVXL.US,D,20201228,000000,5.9412,6.05,5.48,5.625,1750972,0
+AVXL.US,D,20201229,000000,5.55,5.74,5.26,5.51,1334566,0
+AVXL.US,D,20201230,000000,5.6,5.7,5.37,5.49,872881,0
+AVXL.US,D,20201231,000000,5.43,5.68,5.31,5.4,965854,0
+AVXL.US,D,20210104,000000,5.45,5.5199,5.12,5.29,826672,0
+AVXL.US,D,20210105,000000,5.28,5.35,5.12,5.17,663069,0
+AVXL.US,D,20210106,000000,5.17,5.57,5.17,5.46,989697,0
+AVXL.US,D,20210107,000000,5.49,5.62,5.4,5.58,508121,0
+AVXL.US,D,20210108,000000,5.57,5.78,5.54,5.64,517047,0
+AVXL.US,D,20210111,000000,5.7,5.71,5.5,5.6,677363,0
+AVXL.US,D,20210112,000000,5.5513,5.65,5.42,5.53,468096,0
+AVXL.US,D,20210113,000000,5.5,5.77,5.45,5.63,641236,0
+AVXL.US,D,20210114,000000,5.64,6.0864,5.64,5.92,861871,0
+AVXL.US,D,20210115,000000,6.04,6.24,5.72,5.82,805175,0
+AVXL.US,D,20210119,000000,5.98,6.0827,5.7909,5.98,818184,0
+AVXL.US,D,20210120,000000,6.04,6.0577,5.66,5.82,734178,0
+AVXL.US,D,20210121,000000,5.84,5.9,5.56,5.75,547549,0
+AVXL.US,D,20210122,000000,5.7,6.14,5.675,6.11,1079523,0
+AVXL.US,D,20210125,000000,6.15,6.34,5.9851,6.28,752801,0
+AVXL.US,D,20210126,000000,6.32,6.36,6.0501,6.09,460338,0
+AVXL.US,D,20210127,000000,6,6.42,5.85,6.03,1074879,0
+AVXL.US,D,20210128,000000,6.12,6.49,6.12,6.34,907910,0
+AVXL.US,D,20210129,000000,6.38,6.69,6.122,6.28,959102,0
+AVXL.US,D,20210201,000000,6.37,6.57,6.2486,6.53,873360,0
+AVXL.US,D,20210202,000000,6.64,8,6.5382,7.53,3161525,0
+AVXL.US,D,20210203,000000,8.06,10.98,7.9653,10.38,18086228,0
+AVXL.US,D,20210204,000000,19.94,28.7,13.8001,14.91,116590760,0
+AVXL.US,D,20210205,000000,13.35,13.76,11.3,12.39,15681923,0
+AVXL.US,D,20210208,000000,13.06,14.44,13.06,14.1,7995253,0
+AVXL.US,D,20210209,000000,13.5,15.04,13.13,14.99,4061229,0
+AVXL.US,D,20210210,000000,15.07,16.04,13.4,13.67,4171915,0
+AVXL.US,D,20210211,000000,12.9086,13.62,12.2,12.705,3185571,0
+AVXL.US,D,20210212,000000,12.36,13.9,11.8,13.21,2290881,0
+AVXL.US,D,20210216,000000,13.49,13.67,12.76,13.22,2119049,0
+AVXL.US,D,20210217,000000,12.696,13.57,12.44,12.73,1623170,0
+AVXL.US,D,20210218,000000,12.62,12.87,12.05,12.62,1647731,0
+AVXL.US,D,20210219,000000,12.75,12.94,12.37,12.54,1169902,0
+AVXL.US,D,20210222,000000,12.79,13.48,12.5838,12.89,1673380,0
+AVXL.US,D,20210223,000000,12.27,12.4799,11.4,12.07,2340425,0
+AVXL.US,D,20210224,000000,13.18,13.19,12.3,12.36,1531640,0
+AVXL.US,D,20210225,000000,12.4,13.74,12.26,13.06,2131882,0
+AVXL.US,D,20210226,000000,13.17,13.61,12.57,13.02,1169485,0
+AVXL.US,D,20210301,000000,13.06,13.319,12.52,12.94,1427963,0
+AVXL.US,D,20210302,000000,13.02,15.47,12.89,13.92,5160857,0
+AVXL.US,D,20210303,000000,13.91,14.5899,13.14,13.43,1772980,0
+AVXL.US,D,20210304,000000,13.57,14.23,12.145,12.83,3800674,0
+AVXL.US,D,20210305,000000,12.85,12.99,10.95,11.87,2648590,0
+AVXL.US,D,20210308,000000,11.8,12.13,11.4,11.73,1102895,0
+AVXL.US,D,20210309,000000,12.01,12.5599,11.92,12.24,1270195,0
+AVXL.US,D,20210310,000000,12.3533,12.82,12.25,12.49,1149288,0
+AVXL.US,D,20210311,000000,12.74,13.52,12.5,13.48,1882348,0
+AVXL.US,D,20210312,000000,13.3,14.48,13.2,14.03,1383913,0
+AVXL.US,D,20210315,000000,14.16,15.17,14.05,14.82,1744805,0
+AVXL.US,D,20210316,000000,15.45,16.39,15.05,16.13,3773219,0
+AVXL.US,D,20210317,000000,15.6,15.9,14.69,15.75,1922293,0
+AVXL.US,D,20210318,000000,15.33,15.93,14.62,14.84,1277880,0
+AVXL.US,D,20210319,000000,15.12,15.2125,14.41,14.89,4648983,0
+AVXL.US,D,20210322,000000,14.91,16.16,14.91,15.48,1298757,0
+AVXL.US,D,20210323,000000,15.15,15.52,14.14,14.21,1292143,0
+AVXL.US,D,20210324,000000,14.51,14.69,13.2487,13.33,1200723,0
+AVXL.US,D,20210325,000000,12.99,14.922,12.8001,14.86,1531350,0
+AVXL.US,D,20210326,000000,14.75,15.27,14.3,14.96,1406735,0
+AVXL.US,D,20210329,000000,14.93,15.17,13.65,13.74,1341442,0
+AVXL.US,D,20210330,000000,13.66,14.42,13.57,14.03,815735,0
+AVXL.US,D,20210331,000000,14.3,15.41,14.2001,14.95,3760024,0
+AVXL.US,D,20210401,000000,15.43,15.49,14.89,15.38,1365412,0
+AVXL.US,D,20210405,000000,15.55,15.8316,15.33,15.7,1124133,0
+AVXL.US,D,20210406,000000,15.76,15.99,15.03,15.09,704675,0
+AVXL.US,D,20210407,000000,15.01,15.74,14.86,15.33,834364,0
+AVXL.US,D,20210408,000000,15.48,15.6,14.7686,15.09,846391,0
+AVXL.US,D,20210409,000000,15.1,15.1245,14.42,14.59,703940,0
+AVXL.US,D,20210412,000000,14.58,14.75,13.18,13.29,1470180,0
+AVXL.US,D,20210413,000000,13.4991,13.98,13.06,13.43,1089451,0
+AVXL.US,D,20210414,000000,13.29,13.64,12.65,12.87,1239667,0
+AVXL.US,D,20210415,000000,12.95,12.9799,12.06,12.12,1406497,0
+AVXL.US,D,20210416,000000,12.07,12.16,11.5,11.8,1174105,0
+AVXL.US,D,20210419,000000,11.6,12.13,11.25,11.61,916841,0
+AVXL.US,D,20210420,000000,11.52,11.83,11.14,11.36,734196,0
+AVXL.US,D,20210421,000000,11.07,12.04,10.92,12,814879,0
+AVXL.US,D,20210422,000000,12.08,12.25,11.52,11.77,691150,0
+AVXL.US,D,20210423,000000,11.94,12.2,11.68,11.95,462620,0
+AVXL.US,D,20210426,000000,12.08,12.45,11.8,12.35,709268,0
+AVXL.US,D,20210427,000000,12.36,12.49,11.95,12.34,550899,0
+AVXL.US,D,20210428,000000,12.4,12.65,12.15,12.52,440694,0
+AVXL.US,D,20210429,000000,12.55,12.65,12.13,12.25,429920,0
+AVXL.US,D,20210430,000000,12,12.43,11.9,12.08,709703,0
+AVXL.US,D,20210503,000000,11.97,12.26,11.88,12.05,605785,0
+AVXL.US,D,20210504,000000,11.81,11.97,11.35,11.78,635841,0
+AVXL.US,D,20210505,000000,11.8,12.1552,11.5,11.51,459102,0
+AVXL.US,D,20210506,000000,11.5,11.72,11.18,11.57,580073,0
+AVXL.US,D,20210507,000000,11.53,11.76,11.21,11.31,466847,0
+AVXL.US,D,20210510,000000,11.15,11.3097,10.86,10.87,661896,0
+AVXL.US,D,20210511,000000,10.44,11.321,10.33,11.14,693000,0
+AVXL.US,D,20210512,000000,11.15,11.15,10.32,10.33,743726,0
+AVXL.US,D,20210513,000000,10.34,11,10.01,10.16,1055471,0
+AVXL.US,D,20210514,000000,10.4,11.275,10.1901,11.08,980486,0
+AVXL.US,D,20210517,000000,11.12,11.4765,10.81,11.28,550815,0
+AVXL.US,D,20210518,000000,11.44,11.9,11.31,11.42,766482,0
+AVXL.US,D,20210519,000000,11.29,12,11.2,11.51,915795,0
+AVXL.US,D,20210520,000000,11.65,11.855,11.07,11.34,614183,0
+AVXL.US,D,20210521,000000,11.5,12.1,11.2,11.68,1363156,0
+AVXL.US,D,20210524,000000,11.87,12.1093,11.19,11.42,1071585,0
+AVXL.US,D,20210525,000000,11.34,11.6529,11.06,11.1,610269,0
+AVXL.US,D,20210526,000000,11.1,12.12,11.1,12.11,906408,0
+AVXL.US,D,20210527,000000,12.13,12.6,11.9814,12.39,1808167,0
+AVXL.US,D,20210528,000000,12.44,12.93,12.21,12.45,899474,0
+AVXL.US,D,20210601,000000,12.68,12.89,12.42,12.49,620500,0
+AVXL.US,D,20210602,000000,12.61,13.02,12.37,13.01,1031177,0
+AVXL.US,D,20210603,000000,12.93,13.63,12.7,13.54,1051389,0
+AVXL.US,D,20210604,000000,13.8,13.85,13.1,13.57,882802,0
+AVXL.US,D,20210607,000000,13.8,15.99,13.58,14.64,3887183,0
+AVXL.US,D,20210608,000000,15.3,15.3628,14.14,15.23,1425541,0
+AVXL.US,D,20210609,000000,15.26,15.5899,15.05,15.25,991839,0
+AVXL.US,D,20210610,000000,15.43,15.56,15.18,15.41,1014913,0
+AVXL.US,D,20210611,000000,15.5917,15.695,15.1138,15.5,1125137,0
+AVXL.US,D,20210614,000000,16.7,22.235,16.7,20.99,17029822,0
+AVXL.US,D,20210615,000000,19.91,20.32,16.95,17.34,6104217,0
+AVXL.US,D,20210616,000000,18.14,21.5,18.14,21.06,7689313,0
+AVXL.US,D,20210617,000000,20.38,22.43,20.3,21.23,4875103,0
+AVXL.US,D,20210618,000000,20.74,22.21,20.6716,22.14,4430832,0
+AVXL.US,D,20210621,000000,24.06,27.85,24.06,25.17,15893298,0
+AVXL.US,D,20210622,000000,23.8311,25.58,22.8,23.83,4565786,0
+AVXL.US,D,20210623,000000,24.12,24.618,23.1,24.23,2522933,0
+AVXL.US,D,20210624,000000,24.86,26.49,24.6803,24.94,3349680,0
+AVXL.US,D,20210625,000000,25.21,25.3,24.02,24.75,2111797,0
+AVXL.US,D,20210628,000000,29.7,31.5,27.13,28.86,13683859,0
+AVXL.US,D,20210629,000000,28.69,28.74,23.435,23.63,6864551,0
+AVXL.US,D,20210630,000000,24.36,24.75,22.7237,22.86,3556683,0
+AVXL.US,D,20210701,000000,23,24.6,22.8003,24.57,2488949,0
+AVXL.US,D,20210702,000000,24.37,25.16,23.37,24.58,2306433,0
+AVXL.US,D,20210706,000000,24.7,25.79,24.05,25.35,2236442,0
+AVXL.US,D,20210707,000000,25.5,26.15,24.1,24.54,1791656,0
+AVXL.US,D,20210708,000000,23.56,25.8517,23.5,25.75,1936958,0
+AVXL.US,D,20210709,000000,26.22,28.26,24.77,25.07,5051815,0
+AVXL.US,D,20210712,000000,25.22,25.94,24.46,24.6,1814518,0
+AVXL.US,D,20210713,000000,24.46,26.86,23.9,25.4,2406535,0
+AVXL.US,D,20210714,000000,25.35,25.52,23.32,23.46,2166159,0
+AVXL.US,D,20210715,000000,23.27,23.4,21.54,22.16,2726074,0
+AVXL.US,D,20210716,000000,22.48,22.85,21.6,21.68,1530667,0
+AVXL.US,D,20210719,000000,20.51,21.75,20.28,21.55,1524129,0
+AVXL.US,D,20210720,000000,21.52,21.695,20.27,20.96,2315731,0
+AVXL.US,D,20210721,000000,20.93,23.0999,20.55,22.67,2959248,0
+AVXL.US,D,20210722,000000,22.75,23.19,22,22.32,1479877,0
+AVXL.US,D,20210723,000000,22.95,22.98,20.4538,20.98,1895457,0
+AVXL.US,D,20210726,000000,20.69,22.1,20.31,21.04,1114304,0
+AVXL.US,D,20210727,000000,21.04,21.3033,19.83,20.76,958255,0
+AVXL.US,D,20210728,000000,20.91,21.83,20.7,21.36,1375495,0
+AVXL.US,D,20210729,000000,21.93,21.99,18.19,18.29,5039490,0
+AVXL.US,D,20210730,000000,17.84,19.01,17.51,17.95,2451961,0
+AVXL.US,D,20210802,000000,18.1426,18.75,17.7108,18.11,1364698,0
+AVXL.US,D,20210803,000000,18.1,18.47,17.56,17.95,876925,0
+AVXL.US,D,20210804,000000,17.76,18.28,17.37,17.49,985532,0
+AVXL.US,D,20210805,000000,17.98,19.45,17.67,19.36,1885785,0
+AVXL.US,D,20210806,000000,19.63,19.81,18.32,19.32,1049732,0
+AVXL.US,D,20210809,000000,19.02,19.4,18.621,19.05,733944,0
+AVXL.US,D,20210810,000000,19.4211,19.4211,17.74,18.16,1194478,0
+AVXL.US,D,20210811,000000,18.34,18.5,17.57,18,981196,0
+AVXL.US,D,20210812,000000,18.03,19.68,17.68,19.27,1171464,0
+AVXL.US,D,20210813,000000,19.12,20.97,18.59,19.55,1812029,0
+AVXL.US,D,20210816,000000,19.31,19.46,18.42,19,995877,0
+AVXL.US,D,20210817,000000,18.88,19.48,18.5301,19.33,796876,0
+AVXL.US,D,20210818,000000,19.18,19.59,18.64,18.81,682684,0
+AVXL.US,D,20210819,000000,18.51,18.96,18.25,18.29,804000,0
+AVXL.US,D,20210820,000000,18.22,18.77,18.0315,18.36,840510,0
+AVXL.US,D,20210823,000000,18.68,19.77,18.5301,19.72,899541,0
+AVXL.US,D,20210824,000000,20.15,20.27,18.96,19.4,1226895,0
+AVXL.US,D,20210825,000000,18.78,19.79,18.65,19.04,900410,0
+AVXL.US,D,20210826,000000,19.34,19.78,18.53,18.55,772093,0
+AVXL.US,D,20210827,000000,18.5,19.315,18.11,19.03,945345,0
+AVXL.US,D,20210830,000000,18.83,19.19,18.31,18.54,728260,0
+AVXL.US,D,20210831,000000,18.65,20.19,18.5619,19.49,1836888,0
+AVXL.US,D,20210901,000000,19.31,20.34,18.96,20.22,1012105,0
+AVXL.US,D,20210902,000000,20.25,20.65,19.66,19.97,684246,0
+AVXL.US,D,20210903,000000,19.87,20.07,19.11,19.48,750764,0
+AVXL.US,D,20210907,000000,19.47,20.2901,19.02,19.14,845888,0
+AVXL.US,D,20210908,000000,19.11,19.15,18.3,18.63,690448,0
+AVXL.US,D,20210909,000000,18.6,19.619,18.46,18.91,768334,0
+AVXL.US,D,20210910,000000,19,19.32,18.67,18.7,590966,0
+AVXL.US,D,20210913,000000,18.75,18.76,18.05,18.13,768830,0
+AVXL.US,D,20210914,000000,18.15,18.3133,16.7709,16.82,1332821,0
+AVXL.US,D,20210915,000000,16.84,17.36,16.7068,17.07,1053242,0
+AVXL.US,D,20210916,000000,17.09,17.27,16.66,16.97,752398,0
+AVXL.US,D,20210917,000000,17.07,17.8,16.8,17.63,1642122,0
+AVXL.US,D,20210920,000000,17,17.42,16.545,16.87,922251,0
+AVXL.US,D,20210921,000000,17,17.85,16.87,17.4,807350,0
+AVXL.US,D,20210922,000000,17.44,17.85,16.98,17.64,631877,0
+AVXL.US,D,20210923,000000,18.09,19.38,17.79,19.29,1027020,0
+AVXL.US,D,20210924,000000,19.16,19.36,18.48,18.74,1167079,0
+AVXL.US,D,20210927,000000,18.62,19.8147,18.5101,19.23,803677,0
+AVXL.US,D,20210928,000000,18.655,18.82,18.33,18.41,726209,0
+AVXL.US,D,20210929,000000,18.45,18.67,17.67,17.82,717809,0
+AVXL.US,D,20210930,000000,17.82,18.26,17.42,17.95,1508994,0
+AVXL.US,D,20211001,000000,18.36,18.36,17.22,17.95,886449,0
+AVXL.US,D,20211004,000000,17.72,17.78,17.06,17.3,557027,0
+AVXL.US,D,20211005,000000,17.33,17.92,17.24,17.63,542105,0
+AVXL.US,D,20211006,000000,17.42,17.76,16.82,16.93,661516,0
+AVXL.US,D,20211007,000000,17.27,17.7215,16.69,17.42,613564,0
+AVXL.US,D,20211008,000000,17.44,17.7599,17.145,17.22,412899,0
+AVXL.US,D,20211011,000000,17.27,17.28,16.76,16.88,654868,0
+AVXL.US,D,20211012,000000,16.91,17.35,16.7,17.24,504595,0
+AVXL.US,D,20211013,000000,17.27,17.9,17.25,17.67,444919,0
+AVXL.US,D,20211014,000000,17.86,18.21,17.73,17.84,406803,0
+AVXL.US,D,20211015,000000,18.12,18.12,17.5,17.52,486318,0
+AVXL.US,D,20211018,000000,17.35,17.87,17.18,17.76,576451,0
+AVXL.US,D,20211019,000000,17.94,18.325,17.82,18,690772,0
+AVXL.US,D,20211020,000000,18,18.44,17.8,17.88,515736,0
+AVXL.US,D,20211021,000000,17.91,18.28,17.85,17.98,652639,0
+AVXL.US,D,20211022,000000,17.84,17.88,17.28,17.84,572582,0
+AVXL.US,D,20211025,000000,17.775,18.1894,17.6501,17.86,443215,0
+AVXL.US,D,20211026,000000,17.83,18.25,17.5,17.9,537041,0
+AVXL.US,D,20211027,000000,17.85,18.06,17.35,17.38,480330,0
+AVXL.US,D,20211028,000000,17.45,18.18,17.23,18.11,652523,0
+AVXL.US,D,20211029,000000,18.18,18.9263,17.91,18.74,742879,0
+AVXL.US,D,20211101,000000,18.9,20.29,18.76,20.24,973739,0
+AVXL.US,D,20211102,000000,20.26,21.43,19.74,21.38,1153539,0
+AVXL.US,D,20211103,000000,21.3,22.16,20.9,22.08,945490,0
+AVXL.US,D,20211104,000000,22.1,23.26,21.8036,22.64,1134402,0
+AVXL.US,D,20211105,000000,22.6,23.07,22.32,23,1069751,0
+AVXL.US,D,20211108,000000,23.05,23.73,23.0001,23.31,815636,0
+AVXL.US,D,20211109,000000,23.35,23.46,22.1,22.25,734657,0
+AVXL.US,D,20211110,000000,21.65,22.375,21.02,21.34,916410,0
+AVXL.US,D,20211111,000000,21.68,22.519,21.6292,22.48,488565,0
+AVXL.US,D,20211112,000000,22.49,22.96,21.94,22.39,458443,0
+AVXL.US,D,20211115,000000,22.5,22.55,21.22,21.5,461939,0
+AVXL.US,D,20211116,000000,21.2,21.94,20.75,21.75,504466,0
+AVXL.US,D,20211117,000000,21.7,22.12,20.86,20.94,645520,0
+AVXL.US,D,20211118,000000,21.02,21.38,19.83,20.12,892365,0
+AVXL.US,D,20211119,000000,20,21.25,19.9,20.24,513937,0
+AVXL.US,D,20211122,000000,20.357,21.3,19.35,19.39,921829,0
+AVXL.US,D,20211123,000000,19.31,20.01,17.37,17.97,1497810,0
+AVXL.US,D,20211124,000000,19.89,19.89,17.8,18.99,1391200,0
+AVXL.US,D,20211126,000000,18.2,19.9499,18.1,19.45,794878,0
+AVXL.US,D,20211129,000000,19.99,21.3,19.95,20.44,1128495,0
+AVXL.US,D,20211130,000000,20.19,20.63,18.345,19.4,2208379,0
+AVXL.US,D,20211201,000000,19.81,19.81,17.91,17.91,1017934,0
+AVXL.US,D,20211202,000000,17.86,18.14,17.17,18.04,970501,0
+AVXL.US,D,20211203,000000,18.08,18.1705,16.7,17.03,928847,0
+AVXL.US,D,20211206,000000,16.99,18.02,16.25,17.99,964813,0
+AVXL.US,D,20211207,000000,18.53,18.92,17.89,18.66,983534,0
+AVXL.US,D,20211208,000000,18.85,20.24,18.64,19.96,1188436,0
+AVXL.US,D,20211209,000000,19.85,19.85,18.59,18.66,778540,0
+AVXL.US,D,20211210,000000,18.8,19.34,18.57,18.84,667066,0
+AVXL.US,D,20211213,000000,18.75,19.11,18.11,18.56,746707,0
+AVXL.US,D,20211214,000000,18.1,18.47,17.64,18.17,698295,0
+AVXL.US,D,20211215,000000,18.39,19.17,17.16,19.14,1200661,0
+AVXL.US,D,20211216,000000,19.31,19.31,17.77,17.92,785367,0
+AVXL.US,D,20211217,000000,17.8,19.03,17.56,18.14,3163001,0
+AVXL.US,D,20211220,000000,17.78,18.37,17.31,18.11,872206,0
+AVXL.US,D,20211221,000000,18.31,18.59,17.77,18.56,678234,0
+AVXL.US,D,20211222,000000,18.62,19.5554,18.32,19.33,656058,0
+AVXL.US,D,20211223,000000,19.17,19.83,18.85,19.5,615475,0
+AVXL.US,D,20211227,000000,19.58,19.705,19.03,19.1,576635,0
+AVXL.US,D,20211228,000000,18.93,19.25,17.68,17.73,722291,0
+AVXL.US,D,20211229,000000,17.73,17.8769,17.37,17.55,712309,0
+AVXL.US,D,20211230,000000,17.53,18.19,17.3,17.4,706913,0
+AVXL.US,D,20211231,000000,17.4,18.3188,17.31,17.34,751141,0
+AVXL.US,D,20220103,000000,17.44,18.19,17.3,17.69,752508,0
+AVXL.US,D,20220104,000000,17.85,17.85,16.03,16.24,1300434,0
+AVXL.US,D,20220105,000000,16.27,16.898,15.33,15.37,1346556,0
+AVXL.US,D,20220106,000000,15.55,16,14.75,15.67,821874,0
+AVXL.US,D,20220107,000000,15.62,16.3,15.46,15.53,619801,0
+AVXL.US,D,20220110,000000,15.07,15.63,14.865,15.47,924431,0
+AVXL.US,D,20220111,000000,15.53,15.57,14.96,15.4,765799,0
+AVXL.US,D,20220112,000000,15.43,15.48,14.65,14.69,772211,0
+AVXL.US,D,20220113,000000,14.66,14.86,13.54,13.72,1642454,0
+AVXL.US,D,20220114,000000,13.63,14.46,13.4295,14.39,1147030,0
+AVXL.US,D,20220118,000000,14.08,14.23,13.17,13.22,1088046,0
+AVXL.US,D,20220119,000000,13.5,14.23,13.4879,13.58,1298158,0
+AVXL.US,D,20220120,000000,13.87,13.99,12.6,12.65,951313,0
+AVXL.US,D,20220121,000000,12.5,13.01,12.29,12.38,1197351,0
+AVXL.US,D,20220124,000000,12.02,12.69,11.1,12.6,2238146,0
+AVXL.US,D,20220125,000000,12.4,13.13,12.05,12.94,1131031,0
+AVXL.US,D,20220126,000000,13.23,13.42,12.2,12.29,1162810,0
+AVXL.US,D,20220127,000000,12.51,12.74,11.5,11.56,821357,0
+AVXL.US,D,20220128,000000,11.55,12.17,11.34,12.17,796065,0
+AVXL.US,D,20220131,000000,12.13,13.08,12.03,13.08,944294,0
+AVXL.US,D,20220201,000000,12.2,12.2,10.0605,11.04,7574126,0
+AVXL.US,D,20220202,000000,11.69,11.69,10.5,10.55,3231683,0
+AVXL.US,D,20220203,000000,10.44,10.5,10.07,10.23,1971971,0
+AVXL.US,D,20220204,000000,10.2,10.61,9.93,10.43,1756552,0
+AVXL.US,D,20220207,000000,10.52,11.13,10.52,11,1200657,0
+AVXL.US,D,20220208,000000,10.9,11.18,10.58,11.1,955042,0
+AVXL.US,D,20220209,000000,11.24,11.85,11.02,11.74,1362245,0
+AVXL.US,D,20220210,000000,11.61,13.28,11.41,12.64,2117681,0
+AVXL.US,D,20220211,000000,12.68,13.22,12.27,12.5,963208,0
+AVXL.US,D,20220214,000000,12.45,12.68,12.06,12.12,929103,0
+AVXL.US,D,20220215,000000,12.43,12.82,12.34,12.72,798341,0
+AVXL.US,D,20220216,000000,12.53,12.82,12.31,12.66,625273,0
+AVXL.US,D,20220217,000000,12.5,12.6,11.53,11.64,942152,0
+AVXL.US,D,20220218,000000,11.69,11.99,11.31,11.39,723492,0
+AVXL.US,D,20220222,000000,11.0395,11.26,10.7,10.74,1045681,0
+AVXL.US,D,20220223,000000,10.85,10.86,9.73,9.74,1780400,0
+AVXL.US,D,20220224,000000,9.37,10.66,9.28,10.62,1639093,0
+AVXL.US,D,20220225,000000,10.67,10.75,10.15,10.74,772725,0
+AVXL.US,D,20220228,000000,10.68,11.02,10.38,10.96,894806,0
+AVXL.US,D,20220301,000000,10.87,10.91,10.33,10.53,1923522,0
+AVXL.US,D,20220302,000000,10.67,11,10.61,10.78,692634,0
+AVXL.US,D,20220303,000000,10.88,10.98,10.42,10.63,749380,0
+AVXL.US,D,20220304,000000,10.53,10.82,10.27,10.37,665802,0
+AVXL.US,D,20220307,000000,10.28,10.63,10.12,10.15,722386,0
+AVXL.US,D,20220308,000000,10.16,10.74,9.89,10.22,914816,0
+AVXL.US,D,20220309,000000,10.695,11.3,10.4401,11.19,1124725,0
+AVXL.US,D,20220310,000000,10.9,11.35,10.77,11.19,711456,0
+AVXL.US,D,20220311,000000,11.26,11.35,10.96,10.97,970143,0
+AVXL.US,D,20220314,000000,10.97,11.14,9.99,10.08,1048080,0
+AVXL.US,D,20220315,000000,10.12,10.76,10.12,10.65,1202126,0
+AVXL.US,D,20220316,000000,10.82,11.7,10.76,11.7,1165505,0
+AVXL.US,D,20220317,000000,11.5,12.48,11.465,12.47,936654,0
+AVXL.US,D,20220318,000000,12.41,13.39,12.41,13.1,3267529,0
+AVXL.US,D,20220321,000000,12.89,13.08,12.42,12.54,1041195,0
+AVXL.US,D,20220322,000000,12.66,13.01,12.5606,12.88,854297,0
+AVXL.US,D,20220323,000000,12.7,13.14,12.4,12.41,1057919,0
+AVXL.US,D,20220324,000000,12.55,12.89,12.2,12.73,754466,0
+AVXL.US,D,20220325,000000,12.85,12.91,12.45,12.48,666647,0
+AVXL.US,D,20220328,000000,12.52,12.77,12.32,12.6,592068,0
+AVXL.US,D,20220329,000000,12.78,13.1,12.73,12.93,1030437,0
+AVXL.US,D,20220330,000000,12.88,13.08,12.21,12.27,748568,0
+AVXL.US,D,20220331,000000,12.36,12.685,12.28,12.31,699713,0
+AVXL.US,D,20220401,000000,12.39,12.77,12.33,12.64,737118,0
+AVXL.US,D,20220404,000000,12.7,13,12.55,12.84,766321,0
+AVXL.US,D,20220405,000000,12.85,12.85,11.99,12.04,955107,0
+AVXL.US,D,20220406,000000,12.13,12.425,11.82,12.3,933517,0
+AVXL.US,D,20220407,000000,12.28,12.46,11.751,11.98,585552,0
+AVXL.US,D,20220408,000000,11.95,12.19,11.702,11.8,578035,0
+AVXL.US,D,20220411,000000,11.58,11.8763,11.28,11.33,654077,0
+AVXL.US,D,20220412,000000,11.54,11.9,11.115,11.26,577154,0
+AVXL.US,D,20220413,000000,11.27,11.77,11.27,11.67,711227,0
+AVXL.US,D,20220414,000000,11.64,11.68,11.08,11.1,547037,0
+AVXL.US,D,20220418,000000,11.12,11.12,10.47,10.51,933282,0
+AVXL.US,D,20220419,000000,10.56,10.89,10.39,10.73,581695,0
+AVXL.US,D,20220420,000000,10.75,10.79,10.4,10.44,625542,0
+AVXL.US,D,20220421,000000,10.61,10.6441,9.86,9.88,858497,0
+AVXL.US,D,20220422,000000,9.84,10.15,9.61,9.63,834584,0
+AVXL.US,D,20220425,000000,9.54,9.7713,9.42,9.67,598011,0
+AVXL.US,D,20220426,000000,9.6,9.78,9.03,9.03,1112336,0
+AVXL.US,D,20220427,000000,9.07,9.37,8.88,8.92,633748,0
+AVXL.US,D,20220428,000000,9.1,9.135,8.5,8.99,741363,0
+AVXL.US,D,20220429,000000,8.9,9.2958,8.57,8.59,719718,0
+AVXL.US,D,20220502,000000,8.56,9.05,8.55,9.05,1068028,0
+AVXL.US,D,20220503,000000,9.09,9.33,9,9.26,535242,0
+AVXL.US,D,20220504,000000,9.25,9.835,8.89,9.76,759934,0
+AVXL.US,D,20220505,000000,9.56,9.71,8.77,9.03,816323,0
+AVXL.US,D,20220506,000000,8.86,8.86,8.26,8.35,997140,0
+AVXL.US,D,20220509,000000,8.05,8.39,7.38,7.59,1481892,0
+AVXL.US,D,20220510,000000,8.15,8.5,7.285,7.69,1347336,0
+AVXL.US,D,20220511,000000,7.69,8.16,7.229,7.31,1424913,0
+AVXL.US,D,20220512,000000,7.14,8.22,7.13,7.75,1230853,0
+AVXL.US,D,20220513,000000,7.99,8.68,7.955,8.59,856316,0
+AVXL.US,D,20220516,000000,8.52,9.12,8.44,8.72,630674,0
+AVXL.US,D,20220517,000000,8.82,9.435,8.82,9.43,855858,0
+AVXL.US,D,20220518,000000,8.98,9.24,8.51,8.72,955010,0
+AVXL.US,D,20220519,000000,8.69,9.39,8.69,9.27,960069,0
+AVXL.US,D,20220520,000000,9.38,9.66,8.939,9.62,857874,0
+AVXL.US,D,20220523,000000,9.32,9.79,9.15,9.27,581528,0
+AVXL.US,D,20220524,000000,9.12,9.21,8.66,9.04,675098,0
+AVXL.US,D,20220525,000000,9.02,9.19,8.79,9.1,718916,0
+AVXL.US,D,20220526,000000,9.12,9.36,9.0106,9.06,461256,0
+AVXL.US,D,20220527,000000,9.1,9.77,8.84,9.71,995460,0
+AVXL.US,D,20220531,000000,9.36,9.795,8.94,9.11,1204034,0
+AVXL.US,D,20220601,000000,9.21,9.33,8.13,8.24,1070682,0
+AVXL.US,D,20220602,000000,8.24,8.525,8.11,8.37,639100,0
+AVXL.US,D,20220603,000000,8.34,8.89,8.32,8.58,938920,0
+AVXL.US,D,20220606,000000,8.74,8.88,8.17,8.26,601890,0
+AVXL.US,D,20220607,000000,8.17,8.93,8.1201,8.91,687407,0
+AVXL.US,D,20220608,000000,8.8,9.32,8.8,9.04,677498,0
+AVXL.US,D,20220609,000000,8.95,9.07,8.52,8.54,621942,0
+AVXL.US,D,20220610,000000,8.35,8.475,7.97,8.1,849748,0
+AVXL.US,D,20220613,000000,7.88,7.88,7.4,7.55,1200131,0
+AVXL.US,D,20220614,000000,7.63,7.76,7.36,7.54,828559,0
+AVXL.US,D,20220615,000000,7.67,8.189,7.58,8.1,929661,0
+AVXL.US,D,20220616,000000,7.68,7.88,7.38,7.72,1149045,0
+AVXL.US,D,20220617,000000,7.83,8.75,7.8101,8.47,3578511,0
+AVXL.US,D,20220621,000000,8.75,9.5578,8.71,9.09,1075446,0
+AVXL.US,D,20220622,000000,8.82,9.62,8.78,9.46,730784,0
+AVXL.US,D,20220623,000000,9.85,10.485,9.8,10.45,1646345,0
+AVXL.US,D,20220624,000000,10.56,10.66,9.78,10.17,1228409,0
+AVXL.US,D,20220627,000000,10.2,10.31,9.97,10.09,651773,0
+AVXL.US,D,20220628,000000,10.18,10.25,9.71,9.91,695471,0
+AVXL.US,D,20220629,000000,9.86,9.94,9.59,9.89,446346,0
+AVXL.US,D,20220630,000000,9.68,10.2,9.56,10.01,723078,0
+AVXL.US,D,20220701,000000,10.01,10.33,9.93,10.3,635572,0
+AVXL.US,D,20220705,000000,10.33,11.05,10.1,11.04,1119486,0
+AVXL.US,D,20220706,000000,11.08,11.99,11,11.91,1177749,0
+AVXL.US,D,20220707,000000,12.01,13.1,11.95,12.55,1342863,0
+AVXL.US,D,20220708,000000,12.21,12.82,12.17,12.78,731488,0
+AVXL.US,D,20220711,000000,12.81,12.95,12.1,12.17,750475,0
+AVXL.US,D,20220712,000000,12.22,12.56,11.57,12.31,784001,0
+AVXL.US,D,20220713,000000,11.91,12.7699,11.57,12.63,702937,0
+AVXL.US,D,20220714,000000,12.44,12.958,12.22,12.86,1037990,0
+AVXL.US,D,20220715,000000,13.06,13.2,12.57,12.7,917075,0
+AVXL.US,D,20220718,000000,12.97,13.389,10.51,10.6,1878470,0
+AVXL.US,D,20220719,000000,10.86,11.5988,10.49,11.2,1255802,0
+AVXL.US,D,20220720,000000,11.18,12,11.135,11.47,936154,0
+AVXL.US,D,20220721,000000,11.48,11.935,11.39,11.88,537796,0
+AVXL.US,D,20220722,000000,11.91,11.9683,11.16,11.17,657712,0
+AVXL.US,D,20220725,000000,11.21,11.455,10.89,11.06,518698,0
+AVXL.US,D,20220726,000000,10.98,11.28,10.77,10.79,572228,0
+AVXL.US,D,20220727,000000,11.07,11.09,10.47,10.76,779781,0
+AVXL.US,D,20220728,000000,10.77,10.9,10.3,10.63,610682,0
+AVXL.US,D,20220729,000000,10.52,10.5708,9.96,10.26,836742,0
+AVXL.US,D,20220801,000000,10.76,10.87,9.8,9.88,1097873,0
+AVXL.US,D,20220802,000000,9.77,10.408,9.65,10.34,696209,0
+AVXL.US,D,20220803,000000,10.56,10.88,10.33,10.53,628420,0
+AVXL.US,D,20220804,000000,10.56,10.9,10.36,10.83,754714,0
+AVXL.US,D,20220805,000000,10.61,11.66,10.4,11.66,928157,0
+AVXL.US,D,20220808,000000,11.6,11.865,11.25,11.45,882548,0
+AVXL.US,D,20220809,000000,10.91,11.25,10.55,10.8,855310,0
+AVXL.US,D,20220810,000000,11.13,11.67,11.045,11.67,742078,0
+AVXL.US,D,20220811,000000,11.67,11.96,10.96,10.99,793822,0
+AVXL.US,D,20220812,000000,11.11,11.65,11.11,11.65,683893,0
+AVXL.US,D,20220815,000000,11.64,11.97,11.5388,11.87,599609,0
+AVXL.US,D,20220816,000000,11.75,11.78,11.09,11.44,751716,0
+AVXL.US,D,20220817,000000,11.25,11.49,10.98,11.06,579189,0
+AVXL.US,D,20220818,000000,11.03,11.14,10.47,10.58,894312,0
+AVXL.US,D,20220819,000000,10.38,10.43,9.96,10.08,898950,0
+AVXL.US,D,20220822,000000,9.98,10.28,9.81,9.91,569426,0
+AVXL.US,D,20220823,000000,10,10.29,9.89,10.16,676303,0
+AVXL.US,D,20220824,000000,10.13,10.59,10.05,10.24,707913,0
+AVXL.US,D,20220825,000000,10.37,10.615,10.09,10.57,591389,0
+AVXL.US,D,20220826,000000,10.5,10.5,9.59,9.69,874883,0
+AVXL.US,D,20220829,000000,9.52,9.99,9.49,9.75,522825,0
+AVXL.US,D,20220830,000000,9.99,10.08,9.33,9.53,667769,0
+AVXL.US,D,20220831,000000,9.7,9.93,9.46,9.59,770318,0
+AVXL.US,D,20220901,000000,9.51,9.68,9.25,9.65,417858,0
+AVXL.US,D,20220902,000000,9.8,9.8,9.19,9.22,527280,0
+AVXL.US,D,20220906,000000,9.43,9.43,8.93,8.97,827012,0
+AVXL.US,D,20220907,000000,9.01,9.595,9.01,9.57,926366,0
+AVXL.US,D,20220908,000000,9.42,10.03,9.34,9.97,596021,0
+AVXL.US,D,20220909,000000,10.02,10.39,9.935,10.3,555798,0
+AVXL.US,D,20220912,000000,10.32,10.33,9.815,9.93,837412,0
+AVXL.US,D,20220913,000000,9.5,9.74,9.31,9.41,847938,0
+AVXL.US,D,20220914,000000,9.45,9.87,9.31,9.62,718129,0
+AVXL.US,D,20220915,000000,9.5,9.68,9.26,9.51,596019,0
+AVXL.US,D,20220916,000000,9.34,9.4,8.97,9.25,1177285,0
+AVXL.US,D,20220919,000000,9.13,9.32,8.9,9.08,651342,0
+AVXL.US,D,20220920,000000,8.98,9.27,8.96,9.2,709251,0
+AVXL.US,D,20220921,000000,9.58,9.68,9.1646,9.2,860995,0
+AVXL.US,D,20220922,000000,9.12,9.51,8.9,9.34,789342,0
+AVXL.US,D,20220923,000000,9.28,9.3745,8.91,9.18,864282,0
+AVXL.US,D,20220926,000000,9.09,9.49,8.87,8.9,665760,0
+AVXL.US,D,20220927,000000,9.06,9.36,8.93,9.25,856393,0
+AVXL.US,D,20220928,000000,9.55,10.6,9.36,10.45,1621396,0
+AVXL.US,D,20220929,000000,10.15,10.44,9.65,9.75,1085396,0
+AVXL.US,D,20220930,000000,9.55,10.66,9.55,10.32,1047419,0
+AVXL.US,D,20221003,000000,10.59,10.72,10.24,10.49,819381,0
+AVXL.US,D,20221004,000000,10.68,10.9,10.455,10.89,872662,0
+AVXL.US,D,20221005,000000,10.7,10.91,10.445,10.81,551359,0
+AVXL.US,D,20221006,000000,10.71,11.15,10.586,11.03,641298,0
+AVXL.US,D,20221007,000000,10.86,11.05,10.48,10.51,803289,0
+AVXL.US,D,20221010,000000,10.41,10.52,10.2,10.33,530998,0
+AVXL.US,D,20221011,000000,10.3,11.26,10.1577,10.87,928422,0
+AVXL.US,D,20221012,000000,11,11.17,10.39,10.57,604795,0
+AVXL.US,D,20221013,000000,10.28,10.99,10.06,10.97,786767,0
+AVXL.US,D,20221014,000000,10.96,11.11,10.5287,10.6,665148,0
+AVXL.US,D,20221017,000000,11.07,12.62,11.06,12.49,1957270,0
+AVXL.US,D,20221018,000000,13,13.34,12.2109,12.29,1484724,0
+AVXL.US,D,20221019,000000,12.13,12.27,11.045,11.2,1365248,0
+AVXL.US,D,20221020,000000,11.1,11.4803,11.025,11.15,685604,0
+AVXL.US,D,20221021,000000,11.22,12.02,11.0754,11.95,917396,0
+AVXL.US,D,20221024,000000,12.12,12.12,11.5,11.77,824526,0
+AVXL.US,D,20221025,000000,11.89,12.34,11.8,11.87,740850,0
+AVXL.US,D,20221026,000000,11.75,12.51,11.7,11.92,884710,0
+AVXL.US,D,20221027,000000,12.09,12.18,11.56,11.68,631226,0
+AVXL.US,D,20221028,000000,11.71,12.325,11.51,12.26,742387,0
+AVXL.US,D,20221031,000000,12.22,12.435,12.06,12.17,634003,0
+AVXL.US,D,20221101,000000,12.34,12.57,12.09,12.4,685309,0
+AVXL.US,D,20221102,000000,12.4,12.74,11.76,11.78,770621,0
+AVXL.US,D,20221103,000000,11.66,12.01,11.5355,11.72,533945,0
+AVXL.US,D,20221104,000000,11.85,11.85,11.13,11.73,795818,0
+AVXL.US,D,20221107,000000,11.86,11.99,11.42,11.49,675775,0
+AVXL.US,D,20221108,000000,11.55,12.48,11.49,12.17,873768,0
+AVXL.US,D,20221109,000000,12,12.29,11.75,11.79,827695,0
+AVXL.US,D,20221110,000000,12.3,13.55,12.2706,13.4,1780100,0
+AVXL.US,D,20221111,000000,13.5,14.7281,13.5,14.43,1356107,0
+AVXL.US,D,20221114,000000,14.6,15.24,14.08,14.11,1561679,0
+AVXL.US,D,20221115,000000,14.51,14.6719,13.97,14.05,1025247,0
+AVXL.US,D,20221116,000000,14.22,14.55,13.61,13.77,935862,0
+AVXL.US,D,20221117,000000,13.59,13.78,12.41,12.79,1538601,0
+AVXL.US,D,20221118,000000,13.22,13.25,12.63,12.68,873107,0
+AVXL.US,D,20221121,000000,12.68,12.731,11.37,11.43,1255252,0
+AVXL.US,D,20221122,000000,11.8,11.8,10.9702,11.42,1052751,0
+AVXL.US,D,20221123,000000,11.72,11.86,11.09,11.36,958169,0
+AVXL.US,D,20221125,000000,11.3,11.95,11.2501,11.89,778695,0
+AVXL.US,D,20221128,000000,12.46,12.49,8.865,9.1,4351921,0
+AVXL.US,D,20221129,000000,9.24,9.46,8.7701,8.94,2155419,0
+AVXL.US,D,20221130,000000,8.96,9.14,8.29,8.82,4017257,0
+AVXL.US,D,20221201,000000,8.9,9.57,8.8,8.87,2157524,0
+AVXL.US,D,20221202,000000,12.57,13.23,10.66,12.05,45682568,0
+AVXL.US,D,20221205,000000,12.03,12.11,9.56,9.58,8403482,0
+AVXL.US,D,20221206,000000,9.21,9.2101,8.34,8.38,6006781,0
+AVXL.US,D,20221207,000000,8.34,9.1,8.31,8.49,2737453,0
+AVXL.US,D,20221208,000000,8.5,8.5237,7.9501,8.08,2635981,0
+AVXL.US,D,20221209,000000,7.99,8.07,7.63,7.65,2292232,0
+AVXL.US,D,20221212,000000,7.75,8.85,7.73,8.67,3394869,0
+AVXL.US,D,20221213,000000,8.94,9.049,8.37,8.74,1780898,0
+AVXL.US,D,20221214,000000,8.68,8.98,8.5,8.83,1319980,0
+AVXL.US,D,20221215,000000,8.7,8.8,8.3,8.35,1537386,0
+AVXL.US,D,20221216,000000,8.27,8.695,8.185,8.64,3155206,0
+AVXL.US,D,20221219,000000,8.65,8.685,8.175,8.51,1634836,0
+AVXL.US,D,20221220,000000,8.47,8.9084,8.36,8.71,1094310,0
+AVXL.US,D,20221221,000000,8.68,8.86,8.44,8.61,1171623,0
+AVXL.US,D,20221222,000000,8.6,8.69,8.2813,8.57,1204159,0
+AVXL.US,D,20221223,000000,8.6,8.69,8.22,8.45,850624,0
+AVXL.US,D,20221227,000000,8.45,8.55,8.13,8.16,1206733,0
+AVXL.US,D,20221228,000000,8.11,8.34,8.01,8.19,1011516,0
+AVXL.US,D,20221229,000000,8.29,9.28,8.2,9.13,1862813,0
+AVXL.US,D,20221230,000000,9,9.26,8.91,9.26,1088616,0
+AVXL.US,D,20230103,000000,9.89,9.89,9.32,9.68,1769013,0
+AVXL.US,D,20230104,000000,9.74,10.09,9.46,9.97,1366576,0
+AVXL.US,D,20230105,000000,9.91,9.97,9.46,9.87,1126940,0
+AVXL.US,D,20230106,000000,10.02,10.2,9.68,10,1543951,0
+AVXL.US,D,20230109,000000,10.14,10.17,9.57,9.85,1121519,0
+AVXL.US,D,20230110,000000,9.83,10.39,9.775,10.39,1170341,0
+AVXL.US,D,20230111,000000,10.39,10.82,10.1,10.8,1483107,0
+AVXL.US,D,20230112,000000,10.86,11.24,10.38,11.21,1923905,0
+AVXL.US,D,20230113,000000,11.05,11.335,10.15,10.58,2105408,0
+AVXL.US,D,20230117,000000,10.5,10.63,10.21,10.46,1621981,0
+AVXL.US,D,20230118,000000,10.56,10.75,10.055,10.13,1206547,0
+AVXL.US,D,20230119,000000,9.99,10.24,9.65,10.1,1116567,0
+AVXL.US,D,20230120,000000,10.22,10.41,9.98,10.3,981763,0
+AVXL.US,D,20230123,000000,10.33,10.58,10.13,10.47,971023,0
+AVXL.US,D,20230124,000000,10.38,10.91,10.2221,10.72,1157931,0
+AVXL.US,D,20230125,000000,10.52,10.83,10.32,10.79,871965,0
+AVXL.US,D,20230126,000000,10.91,10.99,10.39,10.52,595981,0
+AVXL.US,D,20230127,000000,10.52,10.69,10.41,10.56,615844,0
+AVXL.US,D,20230130,000000,10.74,10.76,9.84,10.05,1927351,0
+AVXL.US,D,20230131,000000,10.13,10.89,10.06,10.87,1377317,0
+AVXL.US,D,20230201,000000,10.89,11.22,10.57,10.99,1188421,0
+AVXL.US,D,20230202,000000,11.09,11.71,10.97,11.37,1438366,0
+AVXL.US,D,20230203,000000,11.11,11.59,11.05,11.26,1073016,0
+AVXL.US,D,20230206,000000,11.24,11.59,11.11,11.11,1313264,0
+AVXL.US,D,20230207,000000,11,11.925,10.78,11.75,2043120,0
+AVXL.US,D,20230208,000000,11.51,11.9,10.9231,10.93,1419648,0
+AVXL.US,D,20230209,000000,11.04,11.1,10.4,10.41,1177320,0
+AVXL.US,D,20230210,000000,10.39,10.63,10.18,10.54,777576,0
+AVXL.US,D,20230213,000000,10.55,10.671,10.4,10.5,727780,0
+AVXL.US,D,20230214,000000,10.43,10.72,10.27,10.6,917743,0
+AVXL.US,D,20230215,000000,10.48,10.625,10.285,10.47,745972,0
+AVXL.US,D,20230216,000000,10.33,10.6,10.25,10.42,1004762,0
+AVXL.US,D,20230217,000000,10.41,10.58,10.25,10.58,747457,0
+AVXL.US,D,20230221,000000,10.38,10.45,9.97,10,1127474,0
+AVXL.US,D,20230222,000000,10.03,10.22,9.99,10.11,756675,0
+AVXL.US,D,20230223,000000,10.15,10.18,9.84,9.93,768802,0
+AVXL.US,D,20230224,000000,9.8,9.83,9.6,9.72,856992,0
+AVXL.US,D,20230227,000000,9.79,9.86,9.565,9.65,747731,0
+AVXL.US,D,20230228,000000,9.68,9.82,9.47,9.52,810555,0
+AVXL.US,D,20230301,000000,9.52,9.735,9.44,9.68,836694,0
+AVXL.US,D,20230302,000000,9.5,9.74,9.37,9.67,745240,0
+AVXL.US,D,20230303,000000,9.77,10.0475,9.59,9.93,866174,0
+AVXL.US,D,20230306,000000,9.96,10.01,9.64,9.87,816010,0
+AVXL.US,D,20230307,000000,9.88,10.18,9.694,9.83,880221,0
+AVXL.US,D,20230308,000000,9.77,10.13,9.74,10.11,905481,0
+AVXL.US,D,20230309,000000,10.15,10.37,9.57,9.68,1052112,0
+AVXL.US,D,20230310,000000,9.66,9.66,8.535,8.98,2218992,0
+AVXL.US,D,20230313,000000,8.59,9.4799,8.59,9.4,1829250,0
+AVXL.US,D,20230314,000000,9.63,9.86,9.21,9.53,1323462,0
+AVXL.US,D,20230315,000000,9.25,9.51,9.15,9.36,1471135,0
+AVXL.US,D,20230316,000000,9.31,9.7201,9.05,9.54,1020423,0
+AVXL.US,D,20230317,000000,9.4,9.55,9.21,9.51,1908550,0
+AVXL.US,D,20230320,000000,9.49,9.495,9.19,9.26,916955,0
+AVXL.US,D,20230321,000000,9.34,9.45,8.92,9.1,1178875,0
+AVXL.US,D,20230322,000000,9.07,9.07,8.475,8.52,1642298,0
+AVXL.US,D,20230323,000000,8.65,8.92,8.38,8.68,1203720,0
+AVXL.US,D,20230324,000000,8.6,8.79,8.42,8.72,1082049,0
+AVXL.US,D,20230327,000000,8.76,8.8,8.485,8.51,857996,0
+AVXL.US,D,20230328,000000,8.5,8.61,8.27,8.32,785134,0
+AVXL.US,D,20230329,000000,8.51,8.59,8.32,8.56,1050149,0
+AVXL.US,D,20230330,000000,8.86,8.98,8.25,8.32,2170673,0
+AVXL.US,D,20230331,000000,8.45,8.7,8.36,8.57,1544409,0
+AVXL.US,D,20230403,000000,8.53,8.62,8.36,8.51,835948,0
+AVXL.US,D,20230404,000000,8.5,8.5113,7.9429,8.07,1265141,0
+AVXL.US,D,20230405,000000,7.97,8.1,7.795,7.87,838425,0
+AVXL.US,D,20230406,000000,7.87,7.87,7.685,7.79,910731,0
+AVXL.US,D,20230410,000000,7.78,7.78,7.44,7.7,1250671,0
+AVXL.US,D,20230411,000000,7.7,7.8,7.6,7.67,801756,0
+AVXL.US,D,20230412,000000,7.75,7.88,7.59,7.66,696635,0
+AVXL.US,D,20230413,000000,7.69,8.15,7.69,8.07,1391473,0
+AVXL.US,D,20230414,000000,8.02,8.04,7.645,7.88,866393,0
+AVXL.US,D,20230417,000000,7.95,8.26,7.8573,8.13,1222660,0
+AVXL.US,D,20230418,000000,8.16,8.16,7.99,8.12,703699,0
+AVXL.US,D,20230419,000000,8.06,8.28,8,8.19,605459,0
+AVXL.US,D,20230420,000000,8.15,8.15,7.93,7.97,857550,0
+AVXL.US,D,20230421,000000,7.97,8.08,7.93,8.03,642162,0
+AVXL.US,D,20230424,000000,8.01,8.04,7.68,7.85,621921,0
+AVXL.US,D,20230425,000000,7.81,7.88,7.65,7.77,697888,0
+AVXL.US,D,20230426,000000,7.76,8.29,7.6601,8.24,1237862,0
+AVXL.US,D,20230427,000000,8.31,8.3699,8.06,8.19,727456,0
+AVXL.US,D,20230428,000000,8.2,8.23,8.05,8.14,692861,0
+AVXL.US,D,20230501,000000,8.15,8.27,7.98,8.22,853997,0
+AVXL.US,D,20230502,000000,8.28,8.39,7.95,8,994335,0
+AVXL.US,D,20230503,000000,8.05,8.5,8.03,8.34,1268245,0
+AVXL.US,D,20230504,000000,8.32,8.485,8.1101,8.4,798618,0
+AVXL.US,D,20230505,000000,8.5,8.63,8.41,8.44,796423,0
+AVXL.US,D,20230508,000000,8.42,8.45,8.2,8.41,880194,0
+AVXL.US,D,20230509,000000,8.15,9.28,8.02,9.07,1230245,0
+AVXL.US,D,20230510,000000,9.32,9.6299,9.04,9.36,1250446,0
+AVXL.US,D,20230511,000000,9.37,9.45,9.03,9.19,860401,0
+AVXL.US,D,20230512,000000,9.26,9.32,8.88,9.1,533527,0
+AVXL.US,D,20230515,000000,9.14,9.66,9.07,9.49,884281,0
+AVXL.US,D,20230516,000000,9.36,9.38,8.87,9.01,954695,0
+AVXL.US,D,20230517,000000,9.09,9.51,8.94,9.5,801084,0
+AVXL.US,D,20230518,000000,9.5,9.5,9.03,9.29,734732,0
+AVXL.US,D,20230519,000000,9.45,9.5299,9.27,9.45,547935,0
+AVXL.US,D,20230522,000000,9.45,9.59,9.35,9.5,665369,0
+AVXL.US,D,20230523,000000,9.44,9.7291,9.2,9.26,957685,0
+AVXL.US,D,20230524,000000,9.17,9.27,9.055,9.21,762299,0
+AVXL.US,D,20230525,000000,9.22,9.26,8.88,8.96,711682,0
+AVXL.US,D,20230526,000000,8.97,9.355,8.945,9.32,960729,0
+AVXL.US,D,20230530,000000,9.45,9.5,9.07,9.18,651131,0
+AVXL.US,D,20230531,000000,9.18,9.47,9,9.24,683974,0
+AVXL.US,D,20230601,000000,9.22,9.34,9.05,9.1,653851,0
+AVXL.US,D,20230602,000000,9.17,9.24,8.915,9.14,811391,0
+AVXL.US,D,20230605,000000,9.05,9.23,9.03,9.07,702343,0
+AVXL.US,D,20230606,000000,9.11,9.215,8.94,9.11,715458,0
+AVXL.US,D,20230607,000000,9.07,9.47,9.0143,9.38,920716,0
+AVXL.US,D,20230608,000000,9.39,9.4999,9.12,9.24,892868,0
+AVXL.US,D,20230609,000000,9.28,10.17,8.91,9.15,3982144,0
+AVXL.US,D,20230612,000000,9.2,9.36,8.49,8.655,1656815,0
+AVXL.US,D,20230613,000000,8.75,8.99,8.51,8.83,884454,0
+AVXL.US,D,20230614,000000,8.85,8.935,8.59,8.75,796239,0
+AVXL.US,D,20230615,000000,8.76,8.94,8.58,8.83,849112,0
+AVXL.US,D,20230616,000000,8.95,8.96,8.41,8.57,4097261,0
+AVXL.US,D,20230620,000000,8.53,8.58,8.3,8.41,963674,0
+AVXL.US,D,20230621,000000,8.36,8.62,8.2201,8.52,608483,0
+AVXL.US,D,20230622,000000,8.46,8.46,8.26,8.3,590478,0
+AVXL.US,D,20230623,000000,8.25,8.25,8.08,8.16,966319,0
+AVXL.US,D,20230626,000000,8.22,8.28,8,8.2,704724,0
+AVXL.US,D,20230627,000000,8.2,8.22,8.01,8.08,688145,0
+AVXL.US,D,20230628,000000,8.09,8.09,7.87,7.98,1317731,0
+AVXL.US,D,20230629,000000,7.98,8.2,7.87,7.91,874459,0
+AVXL.US,D,20230630,000000,8.01,8.18,7.9,8.13,710877,0
+AVXL.US,D,20230703,000000,8.13,8.1807,7.925,8.01,570322,0
+AVXL.US,D,20230705,000000,8.01,8.03,7.8,7.95,755540,0
+AVXL.US,D,20230706,000000,7.88,7.9175,7.73,7.88,646955,0
+AVXL.US,D,20230707,000000,7.91,8.18,7.9,8.16,631574,0
+AVXL.US,D,20230710,000000,8.14,8.68,8.13,8.66,1057445,0
+AVXL.US,D,20230711,000000,8.63,8.74,8.485,8.61,537648,0
+AVXL.US,D,20230712,000000,8.71,8.71,8.4399,8.55,548358,0
+AVXL.US,D,20230713,000000,8.57,8.62,8.43,8.45,398155,0
+AVXL.US,D,20230714,000000,8.46,8.54,8.34,8.42,484542,0
+AVXL.US,D,20230717,000000,8.41,8.56,8.27,8.37,1006859,0
+AVXL.US,D,20230718,000000,8.4,8.57,8.365,8.38,426909,0
+AVXL.US,D,20230719,000000,8.38,8.49,8.2916,8.33,426044,0
+AVXL.US,D,20230720,000000,8.25,8.29,7.9909,8,555303,0
+AVXL.US,D,20230721,000000,8.08,8.17,7.92,8.11,778051,0
+AVXL.US,D,20230724,000000,7.91,8.21,7.91,8.17,718754,0
+AVXL.US,D,20230725,000000,8.14,8.22,7.93,8.02,547522,0
+AVXL.US,D,20230726,000000,8.03,8.1,7.95,7.99,481492,0
+AVXL.US,D,20230727,000000,8.04,8.06,7.6201,7.66,1040508,0
+AVXL.US,D,20230728,000000,7.7,7.95,7.66,7.93,675354,0
+AVXL.US,D,20230731,000000,7.94,8.27,7.935,8.25,745856,0
+AVXL.US,D,20230801,000000,8.21,8.23,7.97,8.15,683015,0
+AVXL.US,D,20230802,000000,8.04,8.31,7.965,8.22,624528,0
+AVXL.US,D,20230803,000000,8.16,8.36,8.1,8.3,666223,0
+AVXL.US,D,20230804,000000,8.3,8.5,8.19,8.22,650810,0
+AVXL.US,D,20230807,000000,8.18,8.21,7.63,7.68,1072514,0
+AVXL.US,D,20230808,000000,8,8.07,7.5806,8.03,1131164,0
+AVXL.US,D,20230809,000000,8.13,9.46,8.08,9.37,3091301,0
+AVXL.US,D,20230810,000000,9.3,9.89,8.94,9.05,1983246,0
+AVXL.US,D,20230811,000000,8.94,9.01,8.68,8.82,571306,0
+AVXL.US,D,20230814,000000,8.75,9.15,8.61,9.15,710441,0
+AVXL.US,D,20230815,000000,9.06,9.07,8.69,8.94,677315,0
+AVXL.US,D,20230816,000000,8.88,8.885,8.62,8.62,667419,0
+AVXL.US,D,20230817,000000,8.6,8.75,8.1,8.12,961832,0
+AVXL.US,D,20230818,000000,8.01,8.33,7.97,8.16,467810,0
+AVXL.US,D,20230821,000000,8.16,8.3201,8.01,8.17,614083,0
+AVXL.US,D,20230822,000000,8.21,8.28,8.01,8.14,492302,0
+AVXL.US,D,20230823,000000,8.18,8.23,8,8.02,400281,0
+AVXL.US,D,20230824,000000,8.03,8.08,7.595,7.75,1000793,0
+AVXL.US,D,20230825,000000,7.86,8.08,7.7626,8.04,603374,0
+AVXL.US,D,20230828,000000,8.07,8.15,7.874,7.93,409031,0
+AVXL.US,D,20230829,000000,7.91,7.98,7.765,7.95,598769,0
+AVXL.US,D,20230830,000000,7.94,8.02,7.8219,7.92,536305,0
+AVXL.US,D,20230831,000000,7.9,8.02,7.8,7.9,715021,0
+AVXL.US,D,20230901,000000,7.92,8.09,7.875,7.94,574135,0
+AVXL.US,D,20230905,000000,7.92,8.02,7.8,7.87,573983,0
+AVXL.US,D,20230906,000000,7.84,7.89,7.71,7.81,672631,0
+AVXL.US,D,20230907,000000,7.75,7.83,7.68,7.71,798330,0
+AVXL.US,D,20230908,000000,7.72,7.88,7.64,7.87,653361,0
+AVXL.US,D,20230911,000000,7.87,7.9,7.65,7.75,626961,0
+AVXL.US,D,20230912,000000,7.75,7.85,7.67,7.75,656619,0
+AVXL.US,D,20230913,000000,7.73,8.02,7.64,7.66,738376,0
+AVXL.US,D,20230914,000000,7.98,8.3899,7.57,7.95,2770282,0
+AVXL.US,D,20230915,000000,8,8.0299,7.55,7.57,2941032,0
+AVXL.US,D,20230918,000000,7.79,7.84,7.065,7.13,1660138,0
+AVXL.US,D,20230919,000000,7.12,7.13,6.81,7.12,1119280,0
+AVXL.US,D,20230920,000000,7.12,7.92,7.07,7.24,1467088,0
+AVXL.US,D,20230921,000000,7.13,7.2,6.86,6.97,768865,0
+AVXL.US,D,20230922,000000,7,7,6.84,6.89,668733,0
+AVXL.US,D,20230925,000000,6.85,6.9101,6.7499,6.79,549032,0
+AVXL.US,D,20230926,000000,6.74,7.04,6.74,6.8,606126,0
+AVXL.US,D,20230927,000000,6.83,6.95,6.665,6.81,547953,0
+AVXL.US,D,20230928,000000,6.81,6.82,6.6,6.72,607717,0
+AVXL.US,D,20230929,000000,6.81,6.85,6.515,6.55,898145,0
+AVXL.US,D,20231002,000000,6.57,6.63,6.29,6.36,828452,0
+AVXL.US,D,20231003,000000,6.3,6.325,6.095,6.26,836713,0
+AVXL.US,D,20231004,000000,6.23,6.395,6.1702,6.35,693209,0
+AVXL.US,D,20231005,000000,6.34,6.49,6.295,6.41,618507,0
+AVXL.US,D,20231006,000000,6.36,6.39,6.11,6.14,698958,0
+AVXL.US,D,20231009,000000,6.05,6.14,5.975,6.14,655911,0
+AVXL.US,D,20231010,000000,6.09,6.375,5.92,6.32,745722,0
+AVXL.US,D,20231011,000000,6.33,6.43,6.145,6.19,496351,0
+AVXL.US,D,20231012,000000,6.19,6.25,5.84,5.89,900042,0
+AVXL.US,D,20231013,000000,5.89,6.22,5.8,6.05,790758,0
+AVXL.US,D,20231016,000000,6.05,6.13,5.9131,6.06,490642,0
+AVXL.US,D,20231017,000000,6.02,6.19,5.99,5.99,597555,0
+AVXL.US,D,20231018,000000,5.94,5.95,5.61,5.65,657528,0
+AVXL.US,D,20231019,000000,5.66,5.69,5.53,5.59,556951,0
+AVXL.US,D,20231020,000000,5.61,5.6599,5.16,5.2,1600626,0
+AVXL.US,D,20231023,000000,5.14,5.2395,4.9,5.04,1261674,0
+AVXL.US,D,20231024,000000,5.15,5.36,4.98,5.13,1281654,0
+AVXL.US,D,20231025,000000,5.17,5.7,5.04,5.59,1747445,0
+AVXL.US,D,20231026,000000,5.62,5.91,5.48,5.62,1107385,0
+AVXL.US,D,20231027,000000,5.65,5.78,5.175,5.2,1014042,0
+AVXL.US,D,20231030,000000,5.19,5.55,5.19,5.5,722704,0
+AVXL.US,D,20231031,000000,5.45,5.645,5.32,5.58,744195,0
+AVXL.US,D,20231101,000000,5.57,5.69,5.455,5.62,620479,0
+AVXL.US,D,20231102,000000,5.62,5.78,5.525,5.69,891245,0
+AVXL.US,D,20231103,000000,5.71,6.18,5.6,6.04,1255000,0
+AVXL.US,D,20231106,000000,6.02,6.14,5.84,5.93,773838,0
+AVXL.US,D,20231107,000000,5.97,6.23,5.87,6.21,1360828,0
+AVXL.US,D,20231108,000000,6.21,6.27,5.87,5.97,1150794,0
+AVXL.US,D,20231109,000000,5.98,6.01,5.65,5.71,1210742,0
+AVXL.US,D,20231110,000000,5.8,5.83,5.55,5.74,733258,0
+AVXL.US,D,20231113,000000,5.63,5.77,5.47,5.75,712183,0
+AVXL.US,D,20231114,000000,6.04,6.24,5.98,6.22,1182876,0
+AVXL.US,D,20231115,000000,6.25,6.54,6.17,6.18,946968,0
+AVXL.US,D,20231116,000000,6.22,6.22,5.8746,6.01,866093,0
+AVXL.US,D,20231117,000000,6.09,6.33,6.011,6.27,760821,0
+AVXL.US,D,20231120,000000,7,7.0747,6.62,7,2155816,0
+AVXL.US,D,20231121,000000,6.9995,7.54,6.7,6.72,2403049,0
+AVXL.US,D,20231122,000000,6.76,6.8869,6.535,6.7,948214,0
+AVXL.US,D,20231124,000000,6.85,7.2494,6.81,7.07,676612,0
+AVXL.US,D,20231127,000000,6.85,7,6.18,6.36,2262983,0
+AVXL.US,D,20231128,000000,6.53,6.86,6.29,6.78,860438,0
+AVXL.US,D,20231129,000000,6.88,7.23,6.83,7.09,1148592,0
+AVXL.US,D,20231130,000000,7.27,7.42,7.0719,7.21,1182373,0
+AVXL.US,D,20231201,000000,7.15,7.62,7.01,7.57,1070483,0
+AVXL.US,D,20231204,000000,7.61,8.32,7.58,8.2,1337229,0
+AVXL.US,D,20231205,000000,8.15,8.17,7.93,7.95,965659,0
+AVXL.US,D,20231206,000000,8.09,8.19,7.915,8.01,834826,0
+AVXL.US,D,20231207,000000,8.02,8.19,7.92,8.13,815007,0
+AVXL.US,D,20231208,000000,8.12,8.24,7.93,7.96,694745,0
+AVXL.US,D,20231211,000000,8.01,8.02,7.66,7.91,711916,0
+AVXL.US,D,20231212,000000,7.85,8.03,7.79,7.89,851847,0
+AVXL.US,D,20231213,000000,7.9,8.45,7.84,8.45,1138570,0
+AVXL.US,D,20231214,000000,8.6,8.9,8.6,8.78,1331289,0
+AVXL.US,D,20231215,000000,8.87,9,8.69,8.84,1813185,0
+AVXL.US,D,20231218,000000,8.95,9.13,8.6994,8.79,1007676,0
+AVXL.US,D,20231219,000000,9,10.45,8.9307,9.95,4297183,0
+AVXL.US,D,20231220,000000,9.95,10.21,8.75,8.85,2574989,0
+AVXL.US,D,20231221,000000,9.325,9.3409,8.5,8.75,1977454,0
+AVXL.US,D,20231222,000000,8.83,9.4,8.8,8.95,1267955,0
+AVXL.US,D,20231226,000000,9.08,9.4799,8.94,9.38,1240488,0
+AVXL.US,D,20231227,000000,9.42,9.91,9.36,9.91,1380072,0
+AVXL.US,D,20231228,000000,9.91,10.066,9.44,9.6,1269351,0
+AVXL.US,D,20231229,000000,9.58,9.58,9.26,9.31,1014673,0
+AVXL.US,D,20240102,000000,5.9,6.95,5.79,6.045,9264803,0
+AVXL.US,D,20240103,000000,6.09,6.9315,6,6.53,3362978,0
+AVXL.US,D,20240104,000000,6.59,6.85,6.21,6.29,2533235,0
+AVXL.US,D,20240105,000000,6.15,6.18,5.9401,6.01,2444235,0
+AVXL.US,D,20240108,000000,5.94,6.56,5.83,6.56,2041916,0
+AVXL.US,D,20240109,000000,6.46,6.535,6.34,6.41,1115047,0
+AVXL.US,D,20240110,000000,6.4,6.54,6.19,6.25,1163170,0
+AVXL.US,D,20240111,000000,6.2,6.2,5.95,6.01,1565453,0
+AVXL.US,D,20240112,000000,6.03,6.2,5.91,5.99,1365632,0
+AVXL.US,D,20240116,000000,5.96,6.011,5.785,5.98,1276698,0
+AVXL.US,D,20240117,000000,5.87,6.065,5.75,6.05,791382,0
+AVXL.US,D,20240118,000000,6.1,6.1,5.9,6.01,730082,0
+AVXL.US,D,20240119,000000,6.01,6.1,5.8002,6.05,1209988,0
+AVXL.US,D,20240122,000000,6.09,6.62,6.09,6.6,1334425,0
+AVXL.US,D,20240123,000000,6.7,6.8,6.47,6.6,738712,0
+AVXL.US,D,20240124,000000,6.73,6.83,6.57,6.58,849865,0
+AVXL.US,D,20240125,000000,6.58,6.729,6.48,6.64,771657,0
+AVXL.US,D,20240126,000000,6.73,6.8989,6.31,6.33,1022525,0
+AVXL.US,D,20240129,000000,6.34,6.819,6.25,6.75,976884,0
+AVXL.US,D,20240130,000000,6.67,6.67,6.29,6.29,1027371,0
+AVXL.US,D,20240131,000000,6.27,6.361,5.97,5.97,1046260,0
+AVXL.US,D,20240201,000000,6,6.15,5.87,6.15,810153,0
+AVXL.US,D,20240202,000000,6.04,6.11,5.7031,5.73,1625577,0
+AVXL.US,D,20240205,000000,5.69,5.71,5.29,5.36,1814262,0
+AVXL.US,D,20240206,000000,5.31,5.79,5.3,5.79,1580378,0
+AVXL.US,D,20240207,000000,5.94,6.02,5.47,5.59,1558122,0
+AVXL.US,D,20240208,000000,5.66,5.8,5.53,5.69,1129527,0
+AVXL.US,D,20240209,000000,5.77,5.8301,5.65,5.78,830613,0
+AVXL.US,D,20240212,000000,5.82,6.15,5.8108,6.14,972878,0
+AVXL.US,D,20240213,000000,5.94,5.95,5.52,5.575,1175427,0
+AVXL.US,D,20240214,000000,5.68,5.91,5.5501,5.84,706914,0
+AVXL.US,D,20240215,000000,5.88,5.97,5.64,5.83,862044,0
+AVXL.US,D,20240216,000000,5.74,5.82,5.63,5.67,785961,0
+AVXL.US,D,20240220,000000,5.6,5.665,5.32,5.36,1083108,0
+AVXL.US,D,20240221,000000,5.38,5.44,5.04,5.08,1360342,0
+AVXL.US,D,20240222,000000,5.07,5.1199,4.95,5.01,1862210,0
+AVXL.US,D,20240223,000000,5,5.14,4.87,4.92,1612166,0
+AVXL.US,D,20240226,000000,4.95,5.05,4.795,4.98,1609290,0
+AVXL.US,D,20240227,000000,5.02,5.37,4.95,5.33,1583899,0
+AVXL.US,D,20240228,000000,5.26,5.3962,5.21,5.3,811516,0
+AVXL.US,D,20240229,000000,5.43,5.5076,5.115,5.14,1003136,0
+AVXL.US,D,20240301,000000,5.19,5.4187,5.125,5.28,990157,0
+AVXL.US,D,20240304,000000,5.33,5.35,4.985,5.11,1003137,0
+AVXL.US,D,20240305,000000,5.05,5.15,4.96,4.98,913480,0
+AVXL.US,D,20240306,000000,5.08,5.11,4.96,5.02,1213041,0
+AVXL.US,D,20240307,000000,5.1,5.34,5.03,5.19,1393902,0
+AVXL.US,D,20240308,000000,5.23,5.48,5.2221,5.45,1139994,0
+AVXL.US,D,20240311,000000,5.43,5.515,5.1603,5.19,1446321,0
+AVXL.US,D,20240312,000000,5.21,5.3,5.08,5.2,1151309,0
+AVXL.US,D,20240313,000000,5.27,5.5732,5.185,5.38,1302716,0
+AVXL.US,D,20240314,000000,5.34,5.36,5.09,5.14,1249399,0
+AVXL.US,D,20240315,000000,5.09,5.28,5.08,5.11,6456859,0
+AVXL.US,D,20240318,000000,5.11,5.15,4.81,4.82,1534316,0
+AVXL.US,D,20240319,000000,4.85,4.9199,4.8,4.84,1530273,0
+AVXL.US,D,20240320,000000,4.85,5.12,4.82,5.12,988668,0
+AVXL.US,D,20240321,000000,5.19,5.29,5.1,5.11,1097350,0
+AVXL.US,D,20240322,000000,5.05,5.08,4.63,4.66,1299203,0
+AVXL.US,D,20240325,000000,4.66,4.71,4.48,4.55,1354802,0
+AVXL.US,D,20240326,000000,4.66,5.03,4.615,4.84,1343834,0
+AVXL.US,D,20240327,000000,4.91,5.11,4.8,5.06,932846,0
+AVXL.US,D,20240328,000000,5.01,5.2,4.9806,5.09,978032,0
+AVXL.US,D,20240401,000000,5.08,5.08,4.875,5.02,819546,0
+AVXL.US,D,20240402,000000,4.85,4.865,4.515,4.54,1470220,0
+AVXL.US,D,20240403,000000,4.52,4.76,4.455,4.62,1077166,0
+AVXL.US,D,20240404,000000,4.69,4.702,4.46,4.48,1524948,0
+AVXL.US,D,20240405,000000,4.45,4.52,4.34,4.42,1115978,0
+AVXL.US,D,20240408,000000,4.47,4.51,4.34,4.39,862071,0
+AVXL.US,D,20240409,000000,4.4,4.445,4.29,4.39,975661,0
+AVXL.US,D,20240410,000000,4.23,4.295,4.17,4.29,1411559,0
+AVXL.US,D,20240411,000000,4.3,4.5,4.3,4.45,803845,0
+AVXL.US,D,20240412,000000,4.41,4.4662,4.16,4.295,1127643,0
+AVXL.US,D,20240415,000000,4.31,4.3644,4.175,4.23,1089915,0
+AVXL.US,D,20240416,000000,4.15,4.19,4.06,4.12,1252081,0
+AVXL.US,D,20240417,000000,4.2,4.2005,4.02,4.07,1337487,0
+AVXL.US,D,20240418,000000,4.05,4.08,3.79,3.8,1659800,0
+AVXL.US,D,20240419,000000,3.76,3.8,3.6,3.8,2083917,0
+AVXL.US,D,20240422,000000,3.85,3.85,3.64,3.68,1358524,0
+AVXL.US,D,20240423,000000,3.69,3.91,3.67,3.68,1365920,0
+AVXL.US,D,20240424,000000,3.71,3.8,3.39,3.41,1955839,0
+AVXL.US,D,20240425,000000,3.38,3.465,3.25,3.39,1272866,0
+AVXL.US,D,20240426,000000,3.4,3.48,3.37,3.44,949972,0
+AVXL.US,D,20240429,000000,3.42,3.745,3.41,3.65,1161530,0
+AVXL.US,D,20240430,000000,3.6,3.745,3.54,3.65,882438,0
+AVXL.US,D,20240501,000000,3.66,3.85,3.53,3.69,1434802,0
+AVXL.US,D,20240502,000000,3.73,3.77,3.625,3.76,743329,0
+AVXL.US,D,20240503,000000,3.89,3.98,3.82,3.85,872311,0
+AVXL.US,D,20240506,000000,3.87,3.87,3.76,3.84,673073,0
+AVXL.US,D,20240507,000000,3.86,3.95,3.7602,3.84,876789,0
+AVXL.US,D,20240508,000000,3.76,3.795,3.65,3.71,1010038,0
+AVXL.US,D,20240509,000000,3.72,3.93,3.58,3.88,1001710,0
+AVXL.US,D,20240510,000000,3.88,3.9199,3.745,3.81,887093,0
+AVXL.US,D,20240513,000000,3.85,4.26,3.85,3.99,1105719,0
+AVXL.US,D,20240514,000000,4.04,4.4599,4.03,4.31,1449520,0
+AVXL.US,D,20240515,000000,4.45,4.5889,4.4,4.49,1472778,0
+AVXL.US,D,20240516,000000,4.55,4.67,4.435,4.5,880149,0
+AVXL.US,D,20240517,000000,4.56,4.66,4.43,4.55,942737,0
+AVXL.US,D,20240520,000000,4.59,4.5942,4.41,4.43,618500,0
+AVXL.US,D,20240521,000000,4.41,4.4769,4.3,4.35,728903,0
+AVXL.US,D,20240522,000000,4.33,4.565,4.3,4.5,796970,0
+AVXL.US,D,20240523,000000,4.5,4.51,4.105,4.17,1200006,0
+AVXL.US,D,20240524,000000,4.18,4.21,3.955,4,854898,0
+AVXL.US,D,20240528,000000,4.06,4.09,3.98,4.07,794710,0
+AVXL.US,D,20240529,000000,4.02,4.02,3.89,3.89,776428,0
+AVXL.US,D,20240530,000000,3.97,4.145,3.925,4.14,841753,0
+AVXL.US,D,20240531,000000,4.17,4.225,4.03,4.06,3048229,0
+AVXL.US,D,20240603,000000,4.16,4.21,3.935,4.02,1093501,0
+AVXL.US,D,20240604,000000,4,4.21,3.98,4.12,760269,0
+AVXL.US,D,20240605,000000,4.13,4.17,4.065,4.16,844905,0
+AVXL.US,D,20240606,000000,4.15,4.15,3.97,4.03,792488,0
+AVXL.US,D,20240607,000000,3.98,4.07,3.87,3.87,702147,0
+AVXL.US,D,20240610,000000,3.84,3.87,3.69,3.79,1870905,0
+AVXL.US,D,20240611,000000,3.75,3.775,3.655,3.7,1608534,0
+AVXL.US,D,20240612,000000,3.82,4.0099,3.71,3.75,1279439,0
+AVXL.US,D,20240613,000000,3.82,3.83,3.65,3.73,752470,0
+AVXL.US,D,20240614,000000,3.71,3.81,3.51,3.77,1158958,0
+AVXL.US,D,20240617,000000,3.77,3.77,3.65,3.73,882253,0
+AVXL.US,D,20240618,000000,3.72,3.89,3.6337,3.88,930581,0
+AVXL.US,D,20240620,000000,3.85,4.04,3.76,3.97,1172972,0
+AVXL.US,D,20240621,000000,4.02,4.27,3.96,4.08,5909660,0
+AVXL.US,D,20240624,000000,4.12,4.31,4.1,4.21,846028,0
+AVXL.US,D,20240625,000000,4.19,4.28,4.01,4.05,765663,0
+AVXL.US,D,20240626,000000,4.02,4.04,3.805,3.82,807024,0
+AVXL.US,D,20240627,000000,3.84,4.32,3.78,4.29,1009864,0
+AVXL.US,D,20240628,000000,4.26,4.31,4.13,4.22,3069291,0
+AVXL.US,D,20240701,000000,4.22,4.34,4.08,4.11,640092,0
+AVXL.US,D,20240702,000000,4.1,4.18,4.07,4.13,560915,0
+AVXL.US,D,20240703,000000,4.15,4.285,4.11,4.12,339789,0
+AVXL.US,D,20240705,000000,4.1,4.2,4,4.19,554902,0
+AVXL.US,D,20240708,000000,4.27,4.544,4.24,4.51,943801,0
+AVXL.US,D,20240709,000000,4.47,4.58,4.44,4.54,794535,0
+AVXL.US,D,20240710,000000,4.55,4.64,4.52,4.62,495102,0
+AVXL.US,D,20240711,000000,4.6,4.995,4.6,4.94,1214858,0
+AVXL.US,D,20240712,000000,5.05,5.435,5.02,5.39,1284561,0
+AVXL.US,D,20240715,000000,5.39,5.88,5.39,5.83,1332202,0
+AVXL.US,D,20240716,000000,5.95,6.15,5.71,5.83,1698615,0
+AVXL.US,D,20240717,000000,5.7,5.98,5.58,5.92,923072,0
+AVXL.US,D,20240718,000000,5.95,6.14,5.64,5.71,952839,0
+AVXL.US,D,20240719,000000,5.71,5.79,5.47,5.48,692310,0
+AVXL.US,D,20240722,000000,5.66,5.94,5.5,5.91,1037548,0
+AVXL.US,D,20240723,000000,5.88,6.82,5.85,6.58,2178444,0
+AVXL.US,D,20240724,000000,6.53,6.78,6.39,6.46,1405072,0
+AVXL.US,D,20240725,000000,6.5,7.09,6.39,6.84,1473635,0
+AVXL.US,D,20240726,000000,7,7.24,6.715,6.74,1367485,0
+AVXL.US,D,20240729,000000,7,7.49,6.42,7.04,3465987,0
+AVXL.US,D,20240730,000000,6.94,7.07,6.15,6.31,2015955,0
+AVXL.US,D,20240731,000000,6.22,6.9298,6.21,6.795,1278567,0
+AVXL.US,D,20240801,000000,6.77,6.78,6.41,6.58,1523945,0
+AVXL.US,D,20240802,000000,6.31,6.62,6.16,6.495,1265427,0
+AVXL.US,D,20240805,000000,5.81,6.76,5.77,6.45,1382568,0
+AVXL.US,D,20240806,000000,6.65,7.1,6.3301,6.815,1148140,0
+AVXL.US,D,20240807,000000,7,7.16,6.055,6.08,1302953,0
+AVXL.US,D,20240808,000000,6.1,6.73,6.1,6.64,812255,0
+AVXL.US,D,20240809,000000,6.71,6.71,6.23,6.305,651942,0
+AVXL.US,D,20240812,000000,6.37,6.385,6.08,6.16,598073,0
+AVXL.US,D,20240813,000000,6.21,6.53,6.2,6.42,494552,0
+AVXL.US,D,20240814,000000,6.47,6.47,6.125,6.175,546677,0
+AVXL.US,D,20240815,000000,6.32,6.46,6.2097,6.31,549434,0
+AVXL.US,D,20240816,000000,6.29,6.36,5.93,6.09,717090,0
+AVXL.US,D,20240819,000000,6.08,6.3,5.99,6.28,642844,0
+AVXL.US,D,20240820,000000,6.25,6.27,6.03,6.13,369544,0
+AVXL.US,D,20240821,000000,6.19,6.39,6.06,6.35,802899,0
+AVXL.US,D,20240822,000000,6.36,6.36,6.105,6.13,467167,0
+AVXL.US,D,20240823,000000,6.17,6.5,6.15,6.32,682357,0
+AVXL.US,D,20240826,000000,6.33,6.64,6.27,6.36,632723,0
+AVXL.US,D,20240827,000000,6.3,6.35,6.07,6.08,440582,0
+AVXL.US,D,20240828,000000,6.06,6.1557,5.84,5.88,631815,0
+AVXL.US,D,20240829,000000,5.92,6.2,5.91,5.97,543998,0
+AVXL.US,D,20240830,000000,6,6.02,5.85,6.02,549988,0
+AVXL.US,D,20240903,000000,6.02,6.06,5.26,5.46,1405290,0
+AVXL.US,D,20240904,000000,5.51,5.79,5.44,5.62,501660,0
+AVXL.US,D,20240905,000000,5.62,5.621,5.45,5.56,526097,0
+AVXL.US,D,20240906,000000,5.53,5.6,5.09,5.15,865967,0
+AVXL.US,D,20240909,000000,5.2,5.53,5.125,5.15,827160,0
+AVXL.US,D,20240910,000000,5.15,5.195,4.94,5.005,851160,0
+AVXL.US,D,20240911,000000,5.01,5.14,4.9301,5.13,532927,0
+AVXL.US,D,20240912,000000,5.14,5.24,5.05,5.21,542252,0
+AVXL.US,D,20240913,000000,5.25,5.48,5.17,5.31,912543,0
+AVXL.US,D,20240916,000000,5.36,5.73,5.1805,5.7,928877,0
+AVXL.US,D,20240917,000000,5.76,5.8,5.29,5.46,1149983,0
+AVXL.US,D,20240918,000000,5.46,5.7282,5.28,5.5,735818,0
+AVXL.US,D,20240919,000000,5.67,5.935,5.5,5.76,820108,0
+AVXL.US,D,20240920,000000,5.72,5.78,5.46,5.64,2003546,0
+AVXL.US,D,20240923,000000,5.66,5.695,5.48,5.49,498813,0
+AVXL.US,D,20240924,000000,5.53,5.67,5.4021,5.56,418857,0
+AVXL.US,D,20240925,000000,5.58,5.6798,5.4012,5.45,466133,0
+AVXL.US,D,20240926,000000,5.51,5.71,5.4501,5.67,517479,0
+AVXL.US,D,20240927,000000,5.74,5.79,5.61,5.68,475824,0
+AVXL.US,D,20240930,000000,5.65,5.88,5.56,5.68,503463,0
+AVXL.US,D,20241001,000000,5.63,5.67,5.33,5.44,650645,0
+AVXL.US,D,20241002,000000,5.4,5.69,5.27,5.655,525220,0
+AVXL.US,D,20241003,000000,5.6,5.75,5.47,5.6,492184,0
+AVXL.US,D,20241004,000000,5.65,5.73,5.5701,5.595,405661,0
+AVXL.US,D,20241007,000000,5.6,5.6,5.36,5.37,345165,0
+AVXL.US,D,20241008,000000,5.34,5.54,5.2099,5.24,620506,0
+AVXL.US,D,20241009,000000,5.21,5.3,5.1,5.13,600826,0
+AVXL.US,D,20241010,000000,5.06,5.14,5.03,5.11,406858,0
+AVXL.US,D,20241011,000000,5.11,5.4,5.11,5.38,498325,0
+AVXL.US,D,20241014,000000,5.36,5.555,5.33,5.41,488967,0
+AVXL.US,D,20241015,000000,5.41,5.51,5.3216,5.39,380316,0
+AVXL.US,D,20241016,000000,5.4,5.6,5.39,5.525,536367,0
+AVXL.US,D,20241017,000000,5.65,5.65,5.43,5.505,467283,0
+AVXL.US,D,20241018,000000,5.52,5.7,5.46,5.65,440193,0
+AVXL.US,D,20241021,000000,5.63,5.77,5.395,5.45,758617,0
+AVXL.US,D,20241022,000000,5.4,5.68,5.285,5.64,645429,0
+AVXL.US,D,20241023,000000,5.59,5.7008,5.31,5.39,701584,0
+AVXL.US,D,20241024,000000,5.4,5.46,5.3,5.33,443363,0
+AVXL.US,D,20241025,000000,5.38,5.57,5.22,5.24,615077,0
+AVXL.US,D,20241028,000000,5.29,5.79,5.29,5.78,699838,0
+AVXL.US,D,20241029,000000,5.74,5.83,5.64,5.715,504813,0
+AVXL.US,D,20241030,000000,5.66,5.8491,5.6214,5.71,313475,0
+AVXL.US,D,20241031,000000,5.88,7.37,5.87,6.62,5850692,0
+AVXL.US,D,20241101,000000,6.81,7.06,6.5,6.835,2000680,0
+AVXL.US,D,20241104,000000,6.82,7.44,6.62,7.3,2158209,0
+AVXL.US,D,20241105,000000,7.22,8.1,7.19,7.7,2123511,0
+AVXL.US,D,20241106,000000,7.85,8.1,7.65,7.79,1450565,0
+AVXL.US,D,20241107,000000,7.8,8.08,7.55,7.635,1252888,0
+AVXL.US,D,20241108,000000,7.62,9.255,7.59,9.24,2945807,0
+AVXL.US,D,20241111,000000,9.7,10.45,8.72,9.15,2869355,0
+AVXL.US,D,20241112,000000,8.98,9.5975,8.88,9.02,1314269,0
+AVXL.US,D,20241113,000000,9.15,9.39,8.88,8.89,971513,0
+AVXL.US,D,20241114,000000,8.9,9.24,8,8.03,1701743,0
+AVXL.US,D,20241115,000000,8,8.0611,7.42,7.445,2010863,0
+AVXL.US,D,20241118,000000,7.59,7.6,7.18,7.45,1449493,0
+AVXL.US,D,20241119,000000,7.57,8.32,7.31,8.24,1475459,0
+AVXL.US,D,20241120,000000,8.28,8.48,8.05,8.475,924261,0
+AVXL.US,D,20241121,000000,8.49,9.39,8.23,9.02,1522703,0
+AVXL.US,D,20241122,000000,9.02,9.2,8.6,9.11,1975533,0
+AVXL.US,D,20241125,000000,9.52,9.7859,8.9857,9.13,1701544,0
+AVXL.US,D,20241126,000000,10.3,10.35,8.69,9.035,2679709,0
+AVXL.US,D,20241127,000000,9.09,9.44,8.88,9.03,1428389,0
+AVXL.US,D,20241129,000000,9.1,9.8,8.875,9.46,1250930,0
+AVXL.US,D,20241202,000000,9.51,10.01,9.3,9.32,1438887,0
+AVXL.US,D,20241203,000000,9.3,9.3892,8.78,8.98,1067386,0
+AVXL.US,D,20241204,000000,8.99,9.27,8.77,9.06,1100985,0
+AVXL.US,D,20241205,000000,9.02,9.05,7.59,7.6,2500016,0
+AVXL.US,D,20241206,000000,7.81,8.38,7.79,8.14,1803743,0
+AVXL.US,D,20241209,000000,8.16,8.5462,8.04,8.3,1075455,0
+AVXL.US,D,20241210,000000,8.27,8.78,8.13,8.38,1018186,0
+AVXL.US,D,20241211,000000,8.41,8.45,8.12,8.18,830317,0
+AVXL.US,D,20241212,000000,8.11,8.35,7.93,8.3,732611,0
+AVXL.US,D,20241213,000000,8.6,8.8,8.2,8.46,1239770,0
+AVXL.US,D,20241216,000000,8.51,9.37,8.28,9.18,1543803,0
+AVXL.US,D,20241217,000000,9.18,9.48,9.02,9.21,1027340,0
+AVXL.US,D,20241218,000000,9.21,9.4,8.48,8.69,1594713,0
+AVXL.US,D,20241219,000000,8.9,9,8.47,8.47,1214987,0
+AVXL.US,D,20241220,000000,8.54,8.78,8.26,8.63,2514195,0
+AVXL.US,D,20241223,000000,8.92,11.5,8.92,11.18,7407947,0
+AVXL.US,D,20241224,000000,11.52,12.48,10.82,10.87,2884425,0
+AVXL.US,D,20241226,000000,10.842,14.4405,10.767,12.56,6306076,0
+AVXL.US,D,20241227,000000,13,13.31,11.76,12.11,3048553,0
+AVXL.US,D,20241230,000000,11.91,12.35,10.91,11.04,2789697,0
+AVXL.US,D,20241231,000000,11.05,11.42,10.4,10.74,2703494,0
+AVXL.US,D,20250102,000000,11.27,12.46,10.95,12.15,3390498,0
+AVXL.US,D,20250103,000000,12.3,13.015,11.98,12.35,2328487,0
+AVXL.US,D,20250106,000000,12.66,13.32,12.37,13.11,2229209,0
+AVXL.US,D,20250107,000000,13.2,14.25,12.93,13.46,2637419,0
+AVXL.US,D,20250108,000000,13.1,13.13,11.155,11.43,3358213,0
+AVXL.US,D,20250110,000000,11.36,11.52,10.78,11.23,1800330,0
+AVXL.US,D,20250113,000000,11.02,11.07,10.041,10.55,2649248,0
+AVXL.US,D,20250114,000000,10.58,10.89,10.185,10.47,1764803,0
+AVXL.US,D,20250115,000000,10.7,11.68,10.61,11.33,1592493,0
+AVXL.US,D,20250116,000000,11.36,11.43,9.97,10.15,2111572,0
+AVXL.US,D,20250117,000000,10.16,10.205,8.97,9.21,2934819,0
+AVXL.US,D,20250121,000000,9.25,9.85,9.1,9.85,1537187,0
+AVXL.US,D,20250122,000000,9.84,10.27,9.69,9.99,1173427,0
+AVXL.US,D,20250123,000000,9.94,10.25,9.7607,10.2,1144987,0
+AVXL.US,D,20250124,000000,10.2,10.8,10.01,10.49,931122,0
+AVXL.US,D,20250127,000000,10.17,10.22,9.4301,9.82,1359194,0
+AVXL.US,D,20250128,000000,9.87,10.02,9.545,9.91,610272,0
+AVXL.US,D,20250129,000000,9.9,10.05,9.65,9.7,580124,0
+AVXL.US,D,20250130,000000,9.83,10.0304,9.24,9.57,1036480,0
+AVXL.US,D,20250131,000000,9.6,9.675,9.07,9.27,1514069,0
+AVXL.US,D,20250203,000000,8.99,9.1,8.46,8.64,1666815,0
+AVXL.US,D,20250204,000000,8.66,9.085,8.59,8.87,952825,0
+AVXL.US,D,20250205,000000,8.95,9.03,8.75,8.94,830591,0
+AVXL.US,D,20250206,000000,9,9.275,8.69,8.69,929989,0
+AVXL.US,D,20250207,000000,8.69,8.86,8.446,8.51,768661,0
+AVXL.US,D,20250210,000000,8.65,8.88,8.45,8.81,690390,0
+AVXL.US,D,20250211,000000,8.7,8.71,8.27,8.29,1076274,0
+AVXL.US,D,20250212,000000,8.05,8.7,7.91,8.7,1686022,0
+AVXL.US,D,20250213,000000,8.7,8.8525,8.45,8.47,1075686,0
+AVXL.US,D,20250214,000000,8.535,8.95,8.45,8.52,839084,0
+AVXL.US,D,20250218,000000,8.54,9.2023,8.52,8.7,1202330,0
+AVXL.US,D,20250219,000000,8.68,8.8,8.495,8.72,690168,0
+AVXL.US,D,20250220,000000,8.72,8.89,8.6198,8.68,717812,0
+AVXL.US,D,20250221,000000,8.86,8.9242,8.33,8.35,1143683,0
+AVXL.US,D,20250224,000000,8.36,8.565,8.01,8.255,1045623,0
+AVXL.US,D,20250225,000000,8.2,8.33,7.96,7.99,1285272,0
+AVXL.US,D,20250226,000000,8.09,8.31,7.96,8.07,715896,0
+AVXL.US,D,20250227,000000,8.15,8.4,7.83,7.85,746509,0
+AVXL.US,D,20250228,000000,7.8,8.1,7.71,7.91,2027260,0
+AVXL.US,D,20250303,000000,7.97,8.72,7.95,8.27,1724153,0
+AVXL.US,D,20250304,000000,8,8.57,7.87,8.41,1185193,0
+AVXL.US,D,20250305,000000,8.57,8.75,8.31,8.73,800402,0
+AVXL.US,D,20250306,000000,8.52,8.93,8.47,8.59,618345,0
+AVXL.US,D,20250307,000000,8.57,8.86,8.37,8.67,720279,0
+AVXL.US,D,20250310,000000,8.46,9.2476,8.41,8.99,909092,0
+AVXL.US,D,20250311,000000,9,9.2237,8.5103,8.98,1023028,0
+AVXL.US,D,20250312,000000,9.06,9.25,8.83,8.9,954576,0
+AVXL.US,D,20250313,000000,8.85,9.2,8.8001,9,768060,0
+AVXL.US,D,20250314,000000,9.14,9.5,9.07,9.43,909503,0
+AVXL.US,D,20250317,000000,9.52,9.57,9,9.2,902401,0
+AVXL.US,D,20250318,000000,9.1,9.43,8.8506,9.31,803634,0
+AVXL.US,D,20250319,000000,9.31,9.99,9.2917,9.84,762575,0
+AVXL.US,D,20250320,000000,9.84,10.2,9.765,9.93,1186952,0
+AVXL.US,D,20250321,000000,9.83,10.0271,9.65,9.74,2371570,0
+AVXL.US,D,20250324,000000,9.9,9.9692,9.3,9.61,1005863,0
+AVXL.US,D,20250325,000000,9.58,9.73,9.35,9.56,1071652,0
+AVXL.US,D,20250326,000000,9.55,9.87,9.21,9.36,1049402,0
+AVXL.US,D,20250327,000000,9.39,9.86,9.24,9.54,1016454,0
+AVXL.US,D,20250328,000000,9.47,9.5296,8.63,8.72,1556337,0
+AVXL.US,D,20250331,000000,8.41,8.85,8.35,8.58,1437750,0
+AVXL.US,D,20250401,000000,8.57,8.7,7.895,8.02,1715663,0
+AVXL.US,D,20250402,000000,7.83,8.735,7.75,8.56,1234777,0
+AVXL.US,D,20250403,000000,7.94,8.4,7.83,8.3,1154161,0
+AVXL.US,D,20250404,000000,8.02,8.39,7.79,8.19,1483750,0
+AVXL.US,D,20250407,000000,7.89,8.68,7.82,8.33,1939616,0
+AVXL.US,D,20250408,000000,8.53,8.69,7.42,7.6,1493059,0
+AVXL.US,D,20250409,000000,7.45,8.72,7.265,8.72,2379157,0
+AVXL.US,D,20250410,000000,8.5,8.76,8.08,8.54,1445605,0
+AVXL.US,D,20250411,000000,8.63,8.98,8.41,8.86,700092,0
+AVXL.US,D,20250414,000000,9,9.07,8.57,8.82,697761,0
+AVXL.US,D,20250415,000000,8.81,9.165,8.74,9.12,631262,0
+AVXL.US,D,20250416,000000,9.02,9.0903,8.61,8.84,602325,0
+AVXL.US,D,20250417,000000,8.81,8.99,8.7,8.95,351348,0
+AVXL.US,D,20250421,000000,8.87,9.2351,8.61,8.76,666432,0
+AVXL.US,D,20250422,000000,8.9,9.24,8.78,9.21,698715,0
+AVXL.US,D,20250423,000000,9.47,9.8,9.26,9.31,976270,0
+AVXL.US,D,20250424,000000,9.31,9.5822,9.27,9.45,472226,0
+AVXL.US,D,20250425,000000,9.46,9.655,9.312,9.42,308313,0
+AVXL.US,D,20250428,000000,9.45,9.7195,9.3301,9.58,471849,0
+AVXL.US,D,20250429,000000,9.57,9.67,9.42,9.63,440778,0
+AVXL.US,D,20250430,000000,9.4,9.6914,9.33,9.5,639485,0
+AVXL.US,D,20250501,000000,9.4,9.5,9.25,9.31,764029,0
+AVXL.US,D,20250502,000000,9.44,9.5854,9.23,9.36,526796,0
+AVXL.US,D,20250505,000000,9.36,9.48,8.8,8.91,921548,0
+AVXL.US,D,20250506,000000,8.69,8.7899,8.2,8.23,1120842,0
+AVXL.US,D,20250507,000000,8.33,8.555,8.275,8.48,870147,0
+AVXL.US,D,20250508,000000,8.545,8.81,8.3,8.56,834674,0
+AVXL.US,D,20250509,000000,8.5,8.6779,8.23,8.25,811639,0
+AVXL.US,D,20250512,000000,8.52,8.68,8.3977,8.55,735442,0
+AVXL.US,D,20250513,000000,8.63,8.66,8.02,8.12,1057254,0
+AVXL.US,D,20250514,000000,8.25,8.56,8.025,8.17,894433,0
+AVXL.US,D,20250515,000000,8.23,8.4126,7.975,8.37,690605,0
+AVXL.US,D,20250516,000000,8.44,8.46,8.21,8.32,656043,0
+AVXL.US,D,20250519,000000,8.2,8.46,8.12,8.44,631288,0
+AVXL.US,D,20250520,000000,8.41,8.41,7.16,7.53,3119887,0
+AVXL.US,D,20250521,000000,7.54,7.81,7.344,7.78,1029307,0
+AVXL.US,D,20250522,000000,7.7,7.93,7.5727,7.67,873569,0
+AVXL.US,D,20250523,000000,7.49,7.765,7.49,7.53,667104,0
+AVXL.US,D,20250527,000000,7.67,7.81,7.26,7.37,832616,0
+AVXL.US,D,20250528,000000,7.46,7.66,7.27,7.58,1105879,0
+AVXL.US,D,20250529,000000,7.67,7.8,7.5159,7.63,748043,0
+AVXL.US,D,20250530,000000,7.5,7.62,7.31,7.53,842322,0
+AVXL.US,D,20250602,000000,7.5,7.74,7.48,7.56,625882,0
+AVXL.US,D,20250603,000000,7.58,7.87,7.51,7.84,1784016,0
+AVXL.US,D,20250604,000000,7.86,7.9,7.655,7.72,512162,0
+AVXL.US,D,20250605,000000,7.74,7.85,7.6577,7.78,581872,0
+AVXL.US,D,20250606,000000,7.8,8.33,7.8,8.27,1188386,0
+AVXL.US,D,20250609,000000,8.35,8.4101,7.87,7.93,889823,0
+AVXL.US,D,20250610,000000,7.96,8.25,7.895,8.12,458167,0
+AVXL.US,D,20250611,000000,8.22,8.47,8.12,8.2,536036,0
+AVXL.US,D,20250612,000000,8.05,8.26,8.05,8.22,308272,0
+AVXL.US,D,20250613,000000,8.05,8.22,7.97,8.03,442043,0
+AVXL.US,D,20250616,000000,8.18,8.62,8.05,8.61,889523,0
+AVXL.US,D,20250617,000000,8.51,8.945,8.43,8.92,759420,0
+AVXL.US,D,20250618,000000,8.91,9.35,8.9096,9.03,848617,0
+AVXL.US,D,20250620,000000,9.17,9.3,8.81,9.09,1612632,0
+AVXL.US,D,20250623,000000,9,9.305,8.93,9.3,678211,0
+AVXL.US,D,20250624,000000,9.4,9.8,9.19,9.56,1210666,0
+AVXL.US,D,20250625,000000,9.49,9.525,9.1,9.41,884859,0
+AVXL.US,D,20250626,000000,9.48,9.6,9.2878,9.57,623889,0
+AVXL.US,D,20250627,000000,9.66,9.78,9.28,9.48,2817430,0
+AVXL.US,D,20250630,000000,9.5,9.5314,9.09,9.22,1178494,0
+AVXL.US,D,20250701,000000,9.12,9.61,9.075,9.33,683070,0
+AVXL.US,D,20250702,000000,9.25,10.755,9.25,10.57,1468334,0
+AVXL.US,D,20250703,000000,10.53,10.99,10.5,10.79,800367,0
+AVXL.US,D,20250707,000000,10.83,11.09,9.95,9.99,1606548,0
+AVXL.US,D,20250708,000000,10,10.355,9.9104,10.19,673278,0
+AVXL.US,D,20250709,000000,10.38,10.93,10.31,10.76,729361,0
+AVXL.US,D,20250710,000000,10.75,11.19,10.64,11.18,1102539,0
+AVXL.US,D,20250711,000000,11.18,11.18,10.8701,11.11,882831,0
+AVXL.US,D,20250714,000000,11.01,11.56,11.01,11.48,1001118,0
+AVXL.US,D,20250715,000000,11.4,11.455,10.73,10.87,1058834,0
+AVXL.US,D,20250716,000000,10.94,11.3,10.73,11.26,1170443,0
+AVXL.US,D,20250717,000000,11.2,11.3302,11.01,11.06,584517,0
+AVXL.US,D,20250718,000000,11.2,11.23,10.7734,10.98,763649,0
+AVXL.US,D,20250721,000000,11.06,11.32,10.99,11.16,614117,0
+AVXL.US,D,20250722,000000,11.18,11.35,10.975,11.17,882809,0
+AVXL.US,D,20250723,000000,11.21,13.72,11.21,13.41,2376137,0
+AVXL.US,D,20250724,000000,13.4,13.99,12.46,12.74,3179614,0
+AVXL.US,D,20250725,000000,12.74,12.805,12.07,12.13,1274133,0
+AVXL.US,D,20250728,000000,12.02,12.2,11.2301,11.57,2392071,0
+AVXL.US,D,20250729,000000,11.64,11.67,11.35,11.36,717017,0
+AVXL.US,D,20250730,000000,11.44,11.625,10.93,11.17,759941,0
+AVXL.US,D,20250731,000000,11.15,12.6833,11.15,11.3,1489819,0
+AVXL.US,D,20250801,000000,10.99,11.2451,10.6,11.2,866437,0
+AVXL.US,D,20250804,000000,11.09,11.425,10.68,10.82,860167,0
+AVXL.US,D,20250805,000000,10.82,11.17,10.65,10.89,855205,0
+AVXL.US,D,20250806,000000,10.71,10.99,10.52,10.97,495319,0
+AVXL.US,D,20250807,000000,11.16,11.65,10.8338,11.215,924593,0
+AVXL.US,D,20250808,000000,11.3,11.4,10.9,11.08,696681,0
+AVXL.US,D,20250811,000000,11,11.48,11,11.35,979395,0
+AVXL.US,D,20250812,000000,11.32,11.7,10.5,10.78,1643872,0
+AVXL.US,D,20250813,000000,10.75,10.9834,10.25,10.56,1191280,0
+AVXL.US,D,20250814,000000,10.37,10.64,9.9,10.11,1079572,0
+AVXL.US,D,20250815,000000,10,10.25,9.9,9.945,950542,0
+AVXL.US,D,20250818,000000,9.9,10.0299,9.55,9.59,790472,0
+AVXL.US,D,20250819,000000,9.68,9.76,9.265,9.44,1082296,0
+AVXL.US,D,20250820,000000,9.4,9.72,9.31,9.68,593843,0
+AVXL.US,D,20250821,000000,9.7,9.73,9.31,9.55,670383,0
+AVXL.US,D,20250822,000000,9.5,9.76,9.42,9.53,750511,0
+AVXL.US,D,20250825,000000,9.51,9.7199,9.305,9.4,658836,0
+AVXL.US,D,20250826,000000,9.39,9.63,9.3374,9.53,908848,0
+AVXL.US,D,20250827,000000,9.37,9.52,9.27,9.45,871281,0
+AVXL.US,D,20250828,000000,9.38,9.49,9.15,9.22,780488,0
+AVXL.US,D,20250829,000000,9.2,9.74,9.1489,9.64,882950,0
+AVXL.US,D,20250902,000000,9.54,9.9,9.41,9.48,951085,0
+AVXL.US,D,20250903,000000,9.74,9.93,9.465,9.51,1784463,0
+AVXL.US,D,20250904,000000,9.585,9.585,9.1,9.36,844753,0
+AVXL.US,D,20250905,000000,9.45,9.51,9.18,9.4,702049,0
+AVXL.US,D,20250908,000000,9.41,9.48,9.24,9.35,625765,0
+AVXL.US,D,20250909,000000,9.6,10.4,9.445,10.26,2010790,0
+AVXL.US,D,20250910,000000,10.28,10.3505,8.82,8.875,2174641,0
+AVXL.US,D,20250911,000000,9.05,9.655,9,9.58,996472,0
+AVXL.US,D,20250912,000000,9.52,9.685,9.33,9.37,717068,0
+AVXL.US,D,20250915,000000,9.51,9.56,8.8476,9.085,1042205,0
+AVXL.US,D,20250916,000000,9.07,9.24,8.95,8.96,553075,0
+AVXL.US,D,20250917,000000,8.98,9.0199,8.75,8.78,731834,0
+AVXL.US,D,20250918,000000,8.77,8.9307,8.55,8.67,1216686,0
+AVXL.US,D,20250919,000000,8.68,8.73,8.37,8.46,1916034,0
+AVXL.US,D,20250922,000000,8.48,8.92,8.3359,8.74,1306547,0
+AVXL.US,D,20250923,000000,8.69,8.88,8.48,8.51,735306,0
+AVXL.US,D,20250924,000000,8.52,8.765,8.36,8.44,809122,0
+AVXL.US,D,20250925,000000,8.32,8.71,8.32,8.5,690548,0
+AVXL.US,D,20250926,000000,8.44,8.74,8.43,8.66,806392,0
+AVXL.US,D,20250929,000000,8.68,8.825,8.57,8.65,752254,0
+AVXL.US,D,20250930,000000,8.7,9.0099,8.68,8.9,1106524,0
+AVXL.US,D,20251001,000000,8.92,9.32,8.89,9.01,1069359,0
+AVXL.US,D,20251002,000000,9.19,9.65,8.8001,9.13,2585170,0
+AVXL.US,D,20251003,000000,9.13,10.04,9.02,9.96,1868234,0
+AVXL.US,D,20251006,000000,10,10.0655,9.535,9.61,1056507,0
+AVXL.US,D,20251007,000000,9.655,10.38,9.6,9.78,1800265,0
+AVXL.US,D,20251008,000000,9.81,10.1001,9.73,9.85,1177058,0
+AVXL.US,D,20251009,000000,9.83,9.9499,9.51,9.52,1385565,0
+AVXL.US,D,20251010,000000,9.44,9.525,9,9.27,3566696,0
+AVXL.US,D,20251013,000000,9.29,9.29,8.34,8.62,2318476,0
+AVXL.US,D,20251014,000000,8.58,9.0382,8.0589,8.795,1112044,0
+AVXL.US,D,20251015,000000,8.8,9.08,8.665,9.03,1055267,0
+AVXL.US,D,20251016,000000,9,9.28,8.889864,9.01,987185,0
+AVXL.US,D,20251017,000000,8.9,9.2478,8.895,8.98,749318,0
+AVXL.US,D,20251020,000000,9.14,9.5,9.03,9.36,1061808,0
+AVXL.US,D,20251021,000000,9.35,9.48,9.26,9.35,516869,0
+AVXL.US,D,20251022,000000,9.35,9.5,9.1802,9.35,568623,0
+AVXL.US,D,20251023,000000,9.29,9.4021,8.41,8.74,1494875,0
+AVXL.US,D,20251024,000000,8.81,8.9668,8.58,8.615,804625,0
+AVXL.US,D,20251027,000000,8.7,8.79,8.35,8.49,1059356,0
+AVXL.US,D,20251028,000000,8.43,8.45,8.06,8.1,1239283,0
+AVXL.US,D,20251029,000000,8.1,8.32,7.88,8.02,1544951,0
+AVXL.US,D,20251030,000000,8,8.35,7.98,8.03,805872,0
+AVXL.US,D,20251031,000000,8.05,8.14,7.85,7.97,1351238,0
+AVXL.US,D,20251103,000000,7.9,7.938,7.45,7.74,1657000,0
+AVXL.US,D,20251104,000000,7.65,7.7913,7.44,7.47,1031641,0
+AVXL.US,D,20251105,000000,7.4,7.51,7.27,7.31,1545875,0
+AVXL.US,D,20251106,000000,7.3,7.59,7.22,7.4,1142370,0
+AVXL.US,D,20251107,000000,7.41,7.54,7.11,7.29,1599329,0
+AVXL.US,D,20251110,000000,7.56,7.6,6.35,6.49,4638673,0
+AVXL.US,D,20251111,000000,6.59,6.95,6.49,6.85,2288853,0
+AVXL.US,D,20251112,000000,6.79,6.99,6.55,6.9,1704360,0
+AVXL.US,D,20251113,000000,6.9,7.25,5.1,5.69,8747216,0
+AVXL.US,D,20251114,000000,2.955,4.14,2.86,3.645,22984265,0
+AVXL.US,D,20251117,000000,3.5,4.04,3.28,3.58,6351892,0
+AVXL.US,D,20251118,000000,3.54,3.64,3.4401,3.5,2697005,0
+AVXL.US,D,20251119,000000,3.47,3.74,3.4,3.6,2212395,0
+AVXL.US,D,20251120,000000,3.58,3.65,3.05,3.17,5827619,0
+AVXL.US,D,20251121,000000,3.17,3.37,3.1301,3.26,2795354,0
+AVXL.US,D,20251124,000000,3.23,3.2915,2.995,3.08,3999703,0
+AVXL.US,D,20251125,000000,3.29,3.6899,3.18,3.46,4525581,0
+AVXL.US,D,20251126,000000,3.55,3.915,3.4609,3.86,3767652,0
+AVXL.US,D,20251128,000000,3.93,3.955,3.73,3.83,1682915,0
+AVXL.US,D,20251201,000000,3.835,4.05,3.675,3.82,3082887,0
+AVXL.US,D,20251202,000000,3.8,3.94,3.62,3.67,1834773,0
+AVXL.US,D,20251203,000000,3.8,4.84,3.8,4.57,7460212,0
+AVXL.US,D,20251204,000000,4.49,4.58,4.29,4.45,1868245,0
+AVXL.US,D,20251205,000000,4.43,4.52,4.3193,4.4,1077696,0
+AVXL.US,D,20251208,000000,4.48,4.88,4.33,4.34,1529283,0
+AVXL.US,D,20251209,000000,4.3,4.58,4.2101,4.41,1150196,0
+AVXL.US,D,20251210,000000,4.36,4.4,3.96,4.08,1609979,0
+AVXL.US,D,20251211,000000,4.002,4.1655,3.98,4.11,1566328,0
+AVXL.US,D,20251212,000000,3.67,4.16,3.66,4.02,4861956,0
+AVXL.US,D,20251215,000000,3.93,4.22,3.87,4.14,2329347,0
+AVXL.US,D,20251216,000000,4.04,4.22,3.94,4.02,1935209,0
+AVXL.US,D,20251217,000000,3.99,4.0901,3.805,3.92,2887537,0
+AVXL.US,D,20251218,000000,3.98,4.08,3.79,3.89,1793228,0
+AVXL.US,D,20251219,000000,3.9,4.01,3.6,3.67,5279851,0
+AVXL.US,D,20251222,000000,3.625,3.82,3.56,3.75,2555316,0
+AVXL.US,D,20251223,000000,3.76,3.81,3.66,3.73,2094334,0
+AVXL.US,D,20251224,000000,3.71,3.8,3.65,3.72,953792,0
+AVXL.US,D,20251226,000000,3.69,3.74,3.57,3.64,1614383,0
+AVXL.US,D,20251229,000000,3.59,3.72,3.57,3.65,1714512,0
+AVXL.US,D,20251230,000000,3.65,3.82,3.62,3.8,4948300,0
+AVXL.US,D,20251231,000000,3.77,3.78,3.525,3.56,1513848,0
+AVXL.US,D,20260102,000000,3.63,3.71,3.495,3.68,1554116,0
+AVXL.US,D,20260105,000000,3.66,3.9757,3.645,3.95,1559650,0
+AVXL.US,D,20260106,000000,4.125,4.37,3.985,4.01,2708650,0
+AVXL.US,D,20260107,000000,3.99,4.195,3.97,4.1,1600328,0
+AVXL.US,D,20260108,000000,4.09,4.31,3.97,4.27,1270709,0
+AVXL.US,D,20260109,000000,4.37,4.435,4.2001,4.28,1484962,0
+AVXL.US,D,20260112,000000,4.3,4.34,4.11,4.29,987578,0
+AVXL.US,D,20260113,000000,4.37,4.7,4.21,4.64,1874588,0
+AVXL.US,D,20260114,000000,4.68,4.91,4.67,4.82,2134770,0
+AVXL.US,D,20260115,000000,4.88,4.96,4.6694,4.85,1138914,0
+AVXL.US,D,20260116,000000,4.87,5.19,4.729,5.01,1735973,0
+AVXL.US,D,20260120,000000,4.87,5.205,4.78,5.03,1708855,0
+AVXL.US,D,20260121,000000,5.03,5.35,4.95,5.3,1425553,0
+AVXL.US,D,20260122,000000,5.3,5.36,5.182,5.3,1134291,0
+AVXL.US,D,20260123,000000,5.25,5.315,5.05,5.26,1229748,0
+AVXL.US,D,20260126,000000,5.2,5.2,4.95,5.02,873866,0
+AVXL.US,D,20260127,000000,4.96,5.065,4.86,5.05,830593,0
+AVXL.US,D,20260128,000000,5.06,5.06,4.85,4.87,908339,0
+AVXL.US,D,20260129,000000,4.86,4.985,4.78,4.91,744867,0
+AVXL.US,D,20260130,000000,4.83,5.05,4.68,4.7,1834417,0
+AVXL.US,D,20260202,000000,4.62,4.695,4.49,4.52,1391937,0
+AVXL.US,D,20260203,000000,4.5,4.6481,4.33,4.39,1268783,0
+AVXL.US,D,20260204,000000,4.44,4.44,4.1,4.13,2621191,0
+AVXL.US,D,20260205,000000,4.14,4.19,3.81,3.81,1440435,0
+AVXL.US,D,20260206,000000,3.86,4.26,3.82,4.1,1681796,0
+AVXL.US,D,20260209,000000,4.2,4.54,4.07,4.35,1800254,0
+AVXL.US,D,20260210,000000,4.34,4.35,3.95,3.96,1669461,0
+AVXL.US,D,20260211,000000,3.97,4.04,3.745,3.88,1407224,0
+AVXL.US,D,20260212,000000,3.9,4,3.775,3.92,1338195,0
+AVXL.US,D,20260213,000000,3.98,4.18,3.91,3.93,1080530,0
+AVXL.US,D,20260217,000000,3.97,4.0861,3.89,4.04,886567,0
+AVXL.US,D,20260218,000000,4.03,4.155,4,4.04,933154,0
diff --git a/daily/us/nasdaq stocks/1/axin.us.txt b/daily/us/nasdaq stocks/1/axin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5bfa5f8d1d28f34c5b51e1a7127f33d277ecfd62
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/axin.us.txt	
@@ -0,0 +1,88 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AXIN.US,D,20250801,000000,9.93,9.99,9.93,9.97,82627,0
+AXIN.US,D,20250804,000000,9.97,9.975,9.96,9.965,4059,0
+AXIN.US,D,20250805,000000,9.9654,9.97,9.93,9.97,760,0
+AXIN.US,D,20250806,000000,9.97,9.97,9.93,9.96,19484,0
+AXIN.US,D,20250807,000000,9.97,9.98,9.96,9.97,1271080,0
+AXIN.US,D,20250808,000000,9.98,9.98,9.95,9.95,651,0
+AXIN.US,D,20250811,000000,9.97,9.98,9.97,9.98,454811,0
+AXIN.US,D,20250812,000000,9.97,9.97,9.97,9.97,225731,0
+AXIN.US,D,20250813,000000,9.97,9.97,9.97,9.97,270094,0
+AXIN.US,D,20250814,000000,9.97,9.9788,9.97,9.97,34332,0
+AXIN.US,D,20250815,000000,9.97,9.97,9.97,9.97,14142,0
+AXIN.US,D,20250818,000000,9.96,9.96,9.96,9.96,18711,0
+AXIN.US,D,20250820,000000,9.98,9.98,9.98,9.98,304,0
+AXIN.US,D,20250826,000000,9.97,9.97,9.97,9.97,718,0
+AXIN.US,D,20250827,000000,9.9776,9.9776,9.9776,9.9776,1081,0
+AXIN.US,D,20250902,000000,9.97,9.97,9.97,9.97,14197,0
+AXIN.US,D,20250905,000000,9.97,9.97,9.97,9.97,24921,0
+AXIN.US,D,20250908,000000,9.9651,9.9651,9.9651,9.9651,1015,0
+AXIN.US,D,20250909,000000,9.952,9.97,9.952,9.97,2020,0
+AXIN.US,D,20250910,000000,9.95,9.95,9.95,9.95,609,0
+AXIN.US,D,20250911,000000,9.97,9.97,9.97,9.97,354,0
+AXIN.US,D,20250912,000000,9.95,9.955,9.95,9.955,210275,0
+AXIN.US,D,20250915,000000,9.9593,9.97,9.9593,9.97,227533,0
+AXIN.US,D,20250916,000000,9.97,9.97,9.97,9.97,120,0
+AXIN.US,D,20250924,000000,9.96,9.96,9.96,9.96,603,0
+AXIN.US,D,20250925,000000,9.96,9.96,9.96,9.96,24468,0
+AXIN.US,D,20251002,000000,9.98,9.98,9.98,9.98,162,0
+AXIN.US,D,20251006,000000,9.95,9.95,9.95,9.95,253,0
+AXIN.US,D,20251007,000000,9.97,9.97,9.97,9.97,1036,0
+AXIN.US,D,20251008,000000,9.98,9.98,9.97,9.97,109620,0
+AXIN.US,D,20251009,000000,9.97,9.98,9.97,9.98,28487,0
+AXIN.US,D,20251010,000000,9.99,9.99,9.99,9.99,125176,0
+AXIN.US,D,20251014,000000,10,10,10,10,24433,0
+AXIN.US,D,20251015,000000,10,10.04,10,10.04,67951,0
+AXIN.US,D,20251016,000000,10.02,10.06,10.02,10.02,66095,0
+AXIN.US,D,20251017,000000,10.02,10.02,10.02,10.02,6829,0
+AXIN.US,D,20251020,000000,10.03,10.04,10.02,10.02,102721,0
+AXIN.US,D,20251021,000000,10.03,10.03,10.03,10.03,6622,0
+AXIN.US,D,20251022,000000,10.04,10.04,10.04,10.04,476,0
+AXIN.US,D,20251023,000000,10.04,10.04,10.035,10.035,330,0
+AXIN.US,D,20251024,000000,10.04,10.04,10.04,10.04,102045,0
+AXIN.US,D,20251027,000000,10.04,10.04,10.04,10.04,52295,0
+AXIN.US,D,20251028,000000,10.04,10.05,10.04,10.05,221685,0
+AXIN.US,D,20251029,000000,10.055,10.07,10.05,10.07,170770,0
+AXIN.US,D,20251031,000000,10.05,10.06,10.05,10.06,26637,0
+AXIN.US,D,20251103,000000,10.05,10.07,10.05,10.07,500,0
+AXIN.US,D,20251104,000000,10.06,10.07,10.06,10.07,1600,0
+AXIN.US,D,20251106,000000,10.06,10.06,10.06,10.06,25131,0
+AXIN.US,D,20251107,000000,10.07,10.08,10.07,10.08,54738,0
+AXIN.US,D,20251110,000000,10.07,10.08,10.06,10.07,76546,0
+AXIN.US,D,20251111,000000,10.08,10.08,10.08,10.08,603,0
+AXIN.US,D,20251114,000000,10.08,10.08,10.08,10.08,1480,0
+AXIN.US,D,20251117,000000,10.07,10.07,10.07,10.07,556,0
+AXIN.US,D,20251125,000000,10.06,10.06,10.06,10.06,3882,0
+AXIN.US,D,20251201,000000,10.08,10.085,10.08,10.08,51156,0
+AXIN.US,D,20251202,000000,10.08,10.08,10.08,10.08,334,0
+AXIN.US,D,20251204,000000,10.09,10.1,10.08,10.09,111775,0
+AXIN.US,D,20251205,000000,10.1,10.1,10.09,10.1,3202,0
+AXIN.US,D,20251208,000000,10.14,10.14,10.09,10.09,1672,0
+AXIN.US,D,20251209,000000,10.15,10.15,10.0835,10.0835,2071,0
+AXIN.US,D,20251210,000000,10.09,10.09,10.0776,10.09,3215,0
+AXIN.US,D,20251212,000000,10.09,10.09,10.07,10.07,26982,0
+AXIN.US,D,20251215,000000,10.09,10.09,10.07,10.07,311372,0
+AXIN.US,D,20251216,000000,10.08,10.08,10.08,10.08,143,0
+AXIN.US,D,20251218,000000,10.06,10.06,10.05,10.05,30874,0
+AXIN.US,D,20251219,000000,10.075,10.075,10.075,10.075,157,0
+AXIN.US,D,20251223,000000,10.06,10.06,10.06,10.06,50053,0
+AXIN.US,D,20251230,000000,10.05,10.05,10.05,10.05,1576,0
+AXIN.US,D,20251231,000000,10.06,10.06,10.06,10.06,6048,0
+AXIN.US,D,20260102,000000,10.0699,10.0699,10.0699,10.0699,293,0
+AXIN.US,D,20260105,000000,10.06,10.06,10.06,10.06,208,0
+AXIN.US,D,20260107,000000,10.0699,10.0699,10.0699,10.0699,200,0
+AXIN.US,D,20260108,000000,10.07,10.1,10.07,10.1,60951,0
+AXIN.US,D,20260109,000000,10.09,10.09,10.0855,10.0855,5373,0
+AXIN.US,D,20260112,000000,10.1,10.13,10.1,10.12,213046,0
+AXIN.US,D,20260113,000000,10.1,10.12,10.1,10.12,159123,0
+AXIN.US,D,20260114,000000,10.05,10.14,10.05,10.14,181156,0
+AXIN.US,D,20260115,000000,10.1,10.1,10.09,10.09,130353,0
+AXIN.US,D,20260126,000000,10.11,10.11,10.11,10.11,25120,0
+AXIN.US,D,20260128,000000,10.11,10.149,10.11,10.1201,20255,0
+AXIN.US,D,20260202,000000,10.12,10.12,10.12,10.12,68501,0
+AXIN.US,D,20260205,000000,10.11,10.11,10.11,10.11,20074,0
+AXIN.US,D,20260206,000000,10.1499,10.1499,10.1499,10.1499,113,0
+AXIN.US,D,20260209,000000,10.1242,10.15,10.1242,10.15,1229,0
+AXIN.US,D,20260211,000000,10.1101,10.13,10.11,10.116,21913,0
+AXIN.US,D,20260212,000000,10.111,10.1113,10.1099,10.11,22512,0
+AXIN.US,D,20260217,000000,10.13,10.13,10.13,10.13,262,0
diff --git a/daily/us/nasdaq stocks/1/axsm.us.txt b/daily/us/nasdaq stocks/1/axsm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4413d218a85049611cce0ced6a1376acb9e09bdd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/axsm.us.txt	
@@ -0,0 +1,2576 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AXSM.US,D,20151119,000000,9,9.44,8.32,8.74,532300,0
+AXSM.US,D,20151120,000000,8.54,9.09,8.43,9.07,30800,0
+AXSM.US,D,20151123,000000,9.07,9.2,9.05,9.06,13800,0
+AXSM.US,D,20151124,000000,9.2,9.2,9.02,9.2,7500,0
+AXSM.US,D,20151125,000000,9.2,9.7,8.09,8.82,135600,0
+AXSM.US,D,20151127,000000,8.9,9.41,8.66,9.19,4300,0
+AXSM.US,D,20151130,000000,8.8,9.3,8.69,8.83,37600,0
+AXSM.US,D,20151201,000000,8.81,9.24,8.6101,8.73,75142,0
+AXSM.US,D,20151202,000000,8.95,9.06,8,8.79,136416,0
+AXSM.US,D,20151203,000000,8.94,9.02,8.6,8.6,119212,0
+AXSM.US,D,20151204,000000,8.26,8.74,8.26,8.6,109100,0
+AXSM.US,D,20151207,000000,8.52,8.81,8.3,8.55,127200,0
+AXSM.US,D,20151208,000000,8.8,8.8,8.33,8.69,35546,0
+AXSM.US,D,20151209,000000,8.6,8.86,8.51,8.67,50500,0
+AXSM.US,D,20151210,000000,8.79,8.79,8.32,8.58,67000,0
+AXSM.US,D,20151211,000000,8.64,8.9,8.18,8.45,75200,0
+AXSM.US,D,20151214,000000,8.33,8.65,8,8.2501,26789,0
+AXSM.US,D,20151215,000000,8.27,8.45,8.07,8.35,15100,0
+AXSM.US,D,20151216,000000,8.35,8.64,8,8.28,37100,0
+AXSM.US,D,20151217,000000,8.4,8.6,8.3,8.5,9900,0
+AXSM.US,D,20151218,000000,8.31,9.21,8.3,9.11,62600,0
+AXSM.US,D,20151221,000000,9.05,9.05,8.73,9.05,33000,0
+AXSM.US,D,20151222,000000,8.75,9.15,8.4,9.15,27802,0
+AXSM.US,D,20151223,000000,9.15,9.15,8.75,8.97,17800,0
+AXSM.US,D,20151224,000000,8.75,8.92,8.42,8.67,12209,0
+AXSM.US,D,20151228,000000,8.3387,8.97,8.25,8.72,34319,0
+AXSM.US,D,20151229,000000,9,9.21,8.25,9.21,113718,0
+AXSM.US,D,20151230,000000,9.14,9.2,8.635,9.1999,68499,0
+AXSM.US,D,20151231,000000,9.15,9.54,8.88,9.27,74484,0
+AXSM.US,D,20160104,000000,9.54,12.19,9.5,12.19,48398,0
+AXSM.US,D,20160105,000000,12.27,15.74,12.21,14.98,156736,0
+AXSM.US,D,20160106,000000,14.71,14.76,13.9,14.47,45512,0
+AXSM.US,D,20160107,000000,14.07,14.4495,12.11,12.45,56042,0
+AXSM.US,D,20160108,000000,12.57,12.75,11.8209,11.86,17003,0
+AXSM.US,D,20160111,000000,12.16,12.48,11.35,11.97,28968,0
+AXSM.US,D,20160112,000000,12.01,12.87,11.39,11.89,30402,0
+AXSM.US,D,20160113,000000,12.01,12.01,9.7,10.22,52365,0
+AXSM.US,D,20160114,000000,10.35,10.62,9.8,10.62,29142,0
+AXSM.US,D,20160115,000000,10.62,13.59,10.1,13,40879,0
+AXSM.US,D,20160119,000000,13.71,13.71,11.17,12.35,44700,0
+AXSM.US,D,20160120,000000,12.59,12.59,11.02,12.16,29039,0
+AXSM.US,D,20160121,000000,12.21,12.25,11.5,12.25,11830,0
+AXSM.US,D,20160122,000000,12.25,13.0376,12.11,12.47,22399,0
+AXSM.US,D,20160125,000000,12.48,12.48,10.91,11.35,54230,0
+AXSM.US,D,20160126,000000,11.49,13.1,10.3,11.59,29692,0
+AXSM.US,D,20160127,000000,11.62,12.6861,9.26,9.61,48470,0
+AXSM.US,D,20160128,000000,9.75,10.1663,8.82,9.03,14678,0
+AXSM.US,D,20160129,000000,9.02,9.8,7.8015,7.83,24342,0
+AXSM.US,D,20160201,000000,7.85,8.0975,7.22,7.71,40857,0
+AXSM.US,D,20160202,000000,7.85,8.15,6.68,7.3324,25877,0
+AXSM.US,D,20160203,000000,7.2,7.3999,6.75,7.32,20570,0
+AXSM.US,D,20160204,000000,7.2295,7.8,7.01,7.37,11829,0
+AXSM.US,D,20160205,000000,7.29,7.58,7.21,7.21,10250,0
+AXSM.US,D,20160208,000000,7.25,7.25,5.37,5.37,25481,0
+AXSM.US,D,20160209,000000,5.51,7.8,5.5001,6.3,8452,0
+AXSM.US,D,20160210,000000,6.18,7,5.8,6.94,7950,0
+AXSM.US,D,20160211,000000,7.6,8.2899,6.79,6.85,6567,0
+AXSM.US,D,20160212,000000,8.34,8.34,7.44,8,1600,0
+AXSM.US,D,20160216,000000,8.16,8.4995,8.16,8.25,6685,0
+AXSM.US,D,20160217,000000,8.5,8.5,7.62,8.21,23517,0
+AXSM.US,D,20160218,000000,8.3201,8.7,7.77,8.39,10739,0
+AXSM.US,D,20160219,000000,8.26,8.65,7.359,8.65,10639,0
+AXSM.US,D,20160222,000000,8.15,8.75,7.42,8.65,40267,0
+AXSM.US,D,20160223,000000,8.55,8.71,7.77,8.65,13164,0
+AXSM.US,D,20160224,000000,8.62,8.62,8,8.38,14894,0
+AXSM.US,D,20160225,000000,8.36,8.36,7.22,7.89,52999,0
+AXSM.US,D,20160226,000000,7.87,8.6,7.77,8.4,15962,0
+AXSM.US,D,20160229,000000,8.42,8.5,7.77,7.77,16964,0
+AXSM.US,D,20160301,000000,8.0295,8.24,7.65,8.18,15118,0
+AXSM.US,D,20160302,000000,8.2,8.44,8.01,8.44,3321,0
+AXSM.US,D,20160303,000000,8.29,8.37,7.62,8.3,15674,0
+AXSM.US,D,20160304,000000,8.23,8.328,6.55,7.1,38842,0
+AXSM.US,D,20160307,000000,7.31,7.8299,6.75,7.25,43576,0
+AXSM.US,D,20160308,000000,7.11,7.36,6.825,6.98,13076,0
+AXSM.US,D,20160309,000000,7.05,7.47,6.95,7.02,10301,0
+AXSM.US,D,20160310,000000,7.1,7.15,6.96,6.97,7824,0
+AXSM.US,D,20160311,000000,7.28,7.4099,7.1,7.14,15371,0
+AXSM.US,D,20160314,000000,7.5,9.75,7.04,9.65,37821,0
+AXSM.US,D,20160315,000000,9.56,12.09,9,10.2,69197,0
+AXSM.US,D,20160316,000000,10.26,10.9899,10.26,10.75,120217,0
+AXSM.US,D,20160317,000000,10.74,10.7805,8.02,8.97,34883,0
+AXSM.US,D,20160318,000000,9.17,10,8.3148,8.54,233514,0
+AXSM.US,D,20160321,000000,8.46,9,8.46,8.7,16292,0
+AXSM.US,D,20160322,000000,8.68,9.31,8.31,8.86,27030,0
+AXSM.US,D,20160323,000000,8.78,9.12,8.45,9.06,22864,0
+AXSM.US,D,20160324,000000,8.94,9.54,8.43,8.5001,30848,0
+AXSM.US,D,20160328,000000,8.49,8.79,8.01,8.15,6775,0
+AXSM.US,D,20160329,000000,8.21,8.75,7.52,7.85,19238,0
+AXSM.US,D,20160330,000000,7.84,8.75,6.935,8.7,35611,0
+AXSM.US,D,20160331,000000,9.15,9.15,7.1729,8.6,49299,0
+AXSM.US,D,20160401,000000,8.6,9.2995,7.93,8.95,16590,0
+AXSM.US,D,20160404,000000,9.24,9.98,8.84,9.29,34907,0
+AXSM.US,D,20160405,000000,8.95,9.35,8.57,9.3,7560,0
+AXSM.US,D,20160406,000000,9.35,9.98,8.9,9.52,15330,0
+AXSM.US,D,20160407,000000,9.74,10.145,9.63,9.87,11987,0
+AXSM.US,D,20160408,000000,9.7,10.68,9.4701,10.16,10125,0
+AXSM.US,D,20160411,000000,10.34,10.8,9.3,9.33,14906,0
+AXSM.US,D,20160412,000000,9.42,10.18,8.8343,9.43,21180,0
+AXSM.US,D,20160413,000000,9.65,10.22,9.11,9.79,22372,0
+AXSM.US,D,20160414,000000,9.62,10.04,9.42,9.86,10078,0
+AXSM.US,D,20160415,000000,10.19,10.78,9.68,9.84,21380,0
+AXSM.US,D,20160418,000000,9.85,10.48,9.85,10.04,6204,0
+AXSM.US,D,20160419,000000,10.07,10.42,9.75,10.01,11471,0
+AXSM.US,D,20160420,000000,10.12,10.4,9.7,9.99,16329,0
+AXSM.US,D,20160421,000000,9.82,10.19,9.6,10.02,13410,0
+AXSM.US,D,20160422,000000,9.93,10.33,9.63,9.96,11856,0
+AXSM.US,D,20160425,000000,10,10.37,9.7001,9.92,11507,0
+AXSM.US,D,20160426,000000,9.9,10.98,9.9,10.98,12345,0
+AXSM.US,D,20160427,000000,10.68,12.69,10.59,12.39,12663,0
+AXSM.US,D,20160428,000000,12.44,12.45,12.03,12.41,7805,0
+AXSM.US,D,20160429,000000,12.2,12.5,11.1,11.45,10047,0
+AXSM.US,D,20160502,000000,11.95,11.95,11.13,11.15,19653,0
+AXSM.US,D,20160503,000000,11.55,11.75,10.4,10.57,12486,0
+AXSM.US,D,20160504,000000,11.48,11.75,10.33,11.38,15150,0
+AXSM.US,D,20160505,000000,11.0053,11.56,10.4011,11.2,13081,0
+AXSM.US,D,20160506,000000,11.08,11.59,10.7726,11.37,12995,0
+AXSM.US,D,20160509,000000,11.34,11.68,10.99,11.08,50182,0
+AXSM.US,D,20160510,000000,11.545,11.545,10.73,11.09,20783,0
+AXSM.US,D,20160511,000000,11.15,11.52,10.94,11.18,9905,0
+AXSM.US,D,20160512,000000,11.05,11.24,11.0101,11.1,7905,0
+AXSM.US,D,20160513,000000,11.31,11.5,10.65,10.65,17009,0
+AXSM.US,D,20160516,000000,10.68,10.68,10,10.17,7224,0
+AXSM.US,D,20160517,000000,10.38,11,10.38,10.47,9594,0
+AXSM.US,D,20160518,000000,10.27,10.44,9.59,9.94,6489,0
+AXSM.US,D,20160519,000000,10.37,11,9.76,10.02,29061,0
+AXSM.US,D,20160520,000000,10.13,10.5,9.815,10.3,7178,0
+AXSM.US,D,20160523,000000,10.38,10.85,9.795,10.3,44699,0
+AXSM.US,D,20160524,000000,10.3,10.4,9.73,9.95,57242,0
+AXSM.US,D,20160525,000000,9.65,9.75,8.31,8.8,58100,0
+AXSM.US,D,20160526,000000,8.9,8.9,8.3,8.77,28961,0
+AXSM.US,D,20160527,000000,8.81,8.85,7.03,8.02,75619,0
+AXSM.US,D,20160531,000000,7.985,8.21,7.275,7.93,87830,0
+AXSM.US,D,20160601,000000,7.84,7.92,7.58,7.78,32264,0
+AXSM.US,D,20160602,000000,7.69,8.4,7.25,7.5,43326,0
+AXSM.US,D,20160603,000000,7.47,7.98,7.47,7.66,33592,0
+AXSM.US,D,20160606,000000,7.65,8,7.65,7.9,37810,0
+AXSM.US,D,20160607,000000,7.65,8.1,7.53,8.08,50570,0
+AXSM.US,D,20160608,000000,8,8.66,7.85,8.28,23652,0
+AXSM.US,D,20160609,000000,8.19,8.4367,7.835,8.19,21122,0
+AXSM.US,D,20160610,000000,8.177,8.49,7.8,8.25,20428,0
+AXSM.US,D,20160613,000000,8.19,8.335,6.06,6.99,72908,0
+AXSM.US,D,20160614,000000,7.06,7.32,6.25,6.25,69995,0
+AXSM.US,D,20160615,000000,6.25,7.23,6.25,6.65,62711,0
+AXSM.US,D,20160616,000000,6.52,6.94,6.13,6.94,37058,0
+AXSM.US,D,20160617,000000,6.81,7.1,6.18,6.34,117925,0
+AXSM.US,D,20160620,000000,6.53,6.6,6.065,6.17,53652,0
+AXSM.US,D,20160621,000000,6.15,6.9,6.081,6.68,39169,0
+AXSM.US,D,20160622,000000,6.75,7,6.39,6.83,52430,0
+AXSM.US,D,20160623,000000,6.95,7.62,6.5534,7.405,76822,0
+AXSM.US,D,20160624,000000,6.755,7.39,6.755,7.18,71387,0
+AXSM.US,D,20160627,000000,7.38,7.84,7.1,7.65,52531,0
+AXSM.US,D,20160628,000000,7.81,8.04,7.289,7.52,50529,0
+AXSM.US,D,20160629,000000,7.64,7.92,7.24,7.46,13873,0
+AXSM.US,D,20160630,000000,7.56,7.82,7.33,7.54,21365,0
+AXSM.US,D,20160701,000000,7.49,7.77,7.13,7.47,15311,0
+AXSM.US,D,20160705,000000,7.51,7.565,7,7.18,22221,0
+AXSM.US,D,20160706,000000,7.22,7.49,6.85,7.28,20211,0
+AXSM.US,D,20160707,000000,7.32,7.48,6.935,7.33,28665,0
+AXSM.US,D,20160708,000000,7.41,7.7799,7.3,7.67,25732,0
+AXSM.US,D,20160711,000000,7.74,7.93,7.65,7.85,30004,0
+AXSM.US,D,20160712,000000,8.05,8.346,8.05,8.17,36962,0
+AXSM.US,D,20160713,000000,8.18,8.19,7.69,7.87,18904,0
+AXSM.US,D,20160714,000000,8.1743,8.1743,7.59,7.71,24444,0
+AXSM.US,D,20160715,000000,7.89,8.174,7.83,8.05,20392,0
+AXSM.US,D,20160718,000000,7.93,8.33,7.93,8.07,14808,0
+AXSM.US,D,20160719,000000,8.13,8.245,7.56,7.87,22940,0
+AXSM.US,D,20160720,000000,7.78,8.13,7.7525,8.06,27777,0
+AXSM.US,D,20160721,000000,8.13,8.2,7.87,7.94,10435,0
+AXSM.US,D,20160722,000000,7.99,7.99,7.67,7.76,17856,0
+AXSM.US,D,20160725,000000,7.67,7.9,7.59,7.82,10742,0
+AXSM.US,D,20160726,000000,7.71,7.8,7.521,7.79,11890,0
+AXSM.US,D,20160727,000000,7.72,8,7.63,7.98,34187,0
+AXSM.US,D,20160728,000000,8,8,7.85,7.96,21451,0
+AXSM.US,D,20160729,000000,7.95,7.97,7.77,7.82,29317,0
+AXSM.US,D,20160801,000000,7.65,7.93,7.65,7.79,28905,0
+AXSM.US,D,20160802,000000,7.72,7.76,7.62,7.63,8025,0
+AXSM.US,D,20160803,000000,7.57,7.75,7.33,7.73,27109,0
+AXSM.US,D,20160804,000000,7.5699,7.74,7.31,7.36,16872,0
+AXSM.US,D,20160805,000000,7.39,7.74,7.3,7.69,16307,0
+AXSM.US,D,20160808,000000,7.65,7.75,7.63,7.7,12644,0
+AXSM.US,D,20160809,000000,7.55,7.66,7.55,7.61,9569,0
+AXSM.US,D,20160810,000000,7.58,7.64,7.57,7.59,7709,0
+AXSM.US,D,20160811,000000,7.59,7.63,7.12,7.24,31303,0
+AXSM.US,D,20160812,000000,7.2754,7.55,7.24,7.44,7687,0
+AXSM.US,D,20160815,000000,7.55,7.55,6.95,7.01,57511,0
+AXSM.US,D,20160816,000000,7.02,7.46,7.02,7.32,25081,0
+AXSM.US,D,20160817,000000,7.3987,7.45,7.21,7.29,18214,0
+AXSM.US,D,20160818,000000,7.35,7.5,7.35,7.42,12319,0
+AXSM.US,D,20160819,000000,7.43,7.6292,7.37,7.54,33469,0
+AXSM.US,D,20160822,000000,7.54,7.6,7.45,7.58,19089,0
+AXSM.US,D,20160823,000000,7.6,7.7,7.48,7.51,31686,0
+AXSM.US,D,20160824,000000,7.51,7.6,7.13,7.37,30678,0
+AXSM.US,D,20160825,000000,7.3,7.51,7.3,7.44,9015,0
+AXSM.US,D,20160826,000000,7.4,7.54,7.31,7.31,4978,0
+AXSM.US,D,20160829,000000,7.32,7.45,7.17,7.35,13665,0
+AXSM.US,D,20160830,000000,7.41,7.41,7.15,7.15,9853,0
+AXSM.US,D,20160831,000000,7.12,7.37,7.12,7.24,16772,0
+AXSM.US,D,20160901,000000,7.25,7.29,6.901,7.25,15573,0
+AXSM.US,D,20160902,000000,7.33,7.36,7.08,7.27,29266,0
+AXSM.US,D,20160906,000000,7.26,7.27,7.05,7.24,26447,0
+AXSM.US,D,20160907,000000,7.18,7.7399,7.18,7.49,29527,0
+AXSM.US,D,20160908,000000,7.51,7.6999,7.35,7.58,9958,0
+AXSM.US,D,20160909,000000,7.49,7.59,7.08,7.27,29751,0
+AXSM.US,D,20160912,000000,7.5,7.7,7.175,7.42,22953,0
+AXSM.US,D,20160913,000000,7.4,7.4,7.13,7.13,22187,0
+AXSM.US,D,20160914,000000,7.13,7.37,7.13,7.23,16912,0
+AXSM.US,D,20160915,000000,7.19,7.45,7.19,7.34,17588,0
+AXSM.US,D,20160916,000000,7.4,7.43,7.25,7.35,37004,0
+AXSM.US,D,20160919,000000,7.37,7.54,7.334,7.49,21084,0
+AXSM.US,D,20160920,000000,7.5,8,7.49,7.69,107621,0
+AXSM.US,D,20160921,000000,7.6,7.9,7.59,7.73,56216,0
+AXSM.US,D,20160922,000000,7.87,7.95,7.64,7.79,48914,0
+AXSM.US,D,20160923,000000,7.66,7.75,7.1221,7.61,10917,0
+AXSM.US,D,20160926,000000,7.72,7.73,7.47,7.57,12605,0
+AXSM.US,D,20160927,000000,7.9,7.9,7.37,7.67,44837,0
+AXSM.US,D,20160928,000000,7.65,7.975,7.6401,7.91,40356,0
+AXSM.US,D,20160929,000000,7.7594,7.9,7.62,7.69,44799,0
+AXSM.US,D,20160930,000000,7.74,7.96,7.69,7.82,25945,0
+AXSM.US,D,20161003,000000,7.85,8.36,7.85,8.27,79716,0
+AXSM.US,D,20161004,000000,8.35,8.35,8.13,8.17,24976,0
+AXSM.US,D,20161005,000000,8.0955,8.42,8.0955,8.33,31178,0
+AXSM.US,D,20161006,000000,8.33,9.11,8.18,8.71,99559,0
+AXSM.US,D,20161007,000000,8.82,8.9999,8.19,8.22,21410,0
+AXSM.US,D,20161010,000000,8.32,8.6,8.25,8.5,27050,0
+AXSM.US,D,20161011,000000,8.52,8.52,8.14,8.17,15879,0
+AXSM.US,D,20161012,000000,8.1,8.26,7.92,7.97,21941,0
+AXSM.US,D,20161013,000000,7.85,8.13,7.42,7.51,40494,0
+AXSM.US,D,20161014,000000,7.701,7.701,7.26,7.29,25135,0
+AXSM.US,D,20161017,000000,7.5,7.61,7.08,7.22,25995,0
+AXSM.US,D,20161018,000000,8.04,8.6387,7.24,7.34,24029,0
+AXSM.US,D,20161019,000000,7.3,7.3089,7.03,7.1,40007,0
+AXSM.US,D,20161020,000000,7.16,7.45,7.16,7.33,60861,0
+AXSM.US,D,20161021,000000,7.24,7.4472,7.24,7.4,22796,0
+AXSM.US,D,20161024,000000,7.5,7.664,7.3,7.39,35264,0
+AXSM.US,D,20161025,000000,7.45,7.45,7.08,7.08,51668,0
+AXSM.US,D,20161026,000000,6.955,7.0825,6.9,6.9,22682,0
+AXSM.US,D,20161027,000000,7,7.26,7,7.06,23203,0
+AXSM.US,D,20161028,000000,7.0001,7.06,6.66,6.87,32190,0
+AXSM.US,D,20161031,000000,6.9,6.9,6.6,6.7,34360,0
+AXSM.US,D,20161101,000000,6.85,7.35,6.55,7.15,41786,0
+AXSM.US,D,20161102,000000,7.15,7.15,6.1,6.4,42245,0
+AXSM.US,D,20161103,000000,6.4,6.5,6.05,6.25,26702,0
+AXSM.US,D,20161104,000000,6.25,6.6,6.1,6.35,19738,0
+AXSM.US,D,20161107,000000,6.7,6.8,6.35,6.55,38539,0
+AXSM.US,D,20161108,000000,7.2,7.2,6.45,6.6,24023,0
+AXSM.US,D,20161109,000000,6.65,6.75,6.05,6.3,81924,0
+AXSM.US,D,20161110,000000,6.5,6.85,6.35,6.6,61365,0
+AXSM.US,D,20161111,000000,6.6,7.4,6.4,7.3,46511,0
+AXSM.US,D,20161114,000000,7.45,7.7,7.3,7.5,31414,0
+AXSM.US,D,20161115,000000,7.44,7.44,7.05,7.35,18168,0
+AXSM.US,D,20161116,000000,7.4,7.4,7.1,7.35,14333,0
+AXSM.US,D,20161117,000000,7.35,7.75,7.35,7.65,16469,0
+AXSM.US,D,20161118,000000,7.7,7.7,7.45,7.6,14692,0
+AXSM.US,D,20161121,000000,7.528,7.6,7.5175,7.55,6803,0
+AXSM.US,D,20161122,000000,7.6,7.6,7.25,7.35,24204,0
+AXSM.US,D,20161123,000000,7.4,7.4,6.85,7.05,24386,0
+AXSM.US,D,20161125,000000,7.1,7.35,7.05,7.3,7606,0
+AXSM.US,D,20161128,000000,7.2,7.2,6.8,6.85,11304,0
+AXSM.US,D,20161129,000000,6.95,7.09,6.65,6.9,14126,0
+AXSM.US,D,20161130,000000,6.9,6.9,6.5,6.55,13570,0
+AXSM.US,D,20161201,000000,6.55,7,6.25,6.25,18641,0
+AXSM.US,D,20161202,000000,6.15,6.2215,5.25,6.15,45472,0
+AXSM.US,D,20161205,000000,6.25,6.4,6.05,6.25,31529,0
+AXSM.US,D,20161206,000000,6.3,6.45,6,6.3,24012,0
+AXSM.US,D,20161207,000000,6.3,6.65,6.05,6.65,33884,0
+AXSM.US,D,20161208,000000,6.45,6.9,6.35,6.8,20057,0
+AXSM.US,D,20161209,000000,6.75,7.1,6.55,6.7,15052,0
+AXSM.US,D,20161212,000000,6.6,6.7,6.3,6.3,7007,0
+AXSM.US,D,20161213,000000,6.4,6.5,6.1,6.2,13343,0
+AXSM.US,D,20161214,000000,6.25,6.25,5.95,6,39545,0
+AXSM.US,D,20161215,000000,6.175,6.2,6.05,6.1,22275,0
+AXSM.US,D,20161216,000000,6.15,6.25,6.05,6.1,45304,0
+AXSM.US,D,20161219,000000,6.302,6.45,6.205,6.4,31030,0
+AXSM.US,D,20161220,000000,6.5,6.7,6.4,6.65,25624,0
+AXSM.US,D,20161221,000000,7.1,7.2,6.8,6.8,43950,0
+AXSM.US,D,20161222,000000,6.95,6.95,6.625,6.65,20933,0
+AXSM.US,D,20161223,000000,6.7,6.9,6.695,6.85,21421,0
+AXSM.US,D,20161227,000000,6.875,7,6.8323,6.9,22609,0
+AXSM.US,D,20161228,000000,7,7,6.6,6.85,26149,0
+AXSM.US,D,20161229,000000,6.925,7.05,6.75,6.95,22044,0
+AXSM.US,D,20161230,000000,7.05,7.05,6.55,6.75,26611,0
+AXSM.US,D,20170103,000000,7,7.1,6.2,6.45,17274,0
+AXSM.US,D,20170104,000000,6.6,6.65,6.25,6.35,13330,0
+AXSM.US,D,20170105,000000,6.45,6.5305,6.25,6.25,29503,0
+AXSM.US,D,20170106,000000,6.4,6.4,6,6.05,59145,0
+AXSM.US,D,20170109,000000,6.1,6.15,6,6,45876,0
+AXSM.US,D,20170110,000000,6.1,6.1,5.7,5.8,83106,0
+AXSM.US,D,20170111,000000,5.95,5.95,5.525,5.6,42998,0
+AXSM.US,D,20170112,000000,5.65,5.74,5.3,5.45,126360,0
+AXSM.US,D,20170113,000000,5.5,5.7,5.35,5.55,58079,0
+AXSM.US,D,20170117,000000,5.55,5.6025,4.8,5.4,153301,0
+AXSM.US,D,20170118,000000,5.45,5.55,4.912,5.4,25429,0
+AXSM.US,D,20170119,000000,5.45,5.45,4.8,5.05,64837,0
+AXSM.US,D,20170120,000000,5,5,4.8,4.95,54022,0
+AXSM.US,D,20170123,000000,4.9,4.945,4.55,4.85,43076,0
+AXSM.US,D,20170124,000000,4.834,4.95,4.75,4.85,11106,0
+AXSM.US,D,20170125,000000,4.85,4.94,4.775,4.9,11269,0
+AXSM.US,D,20170126,000000,4.9,4.9,4.75,4.85,18970,0
+AXSM.US,D,20170127,000000,4.995,5,4.8,4.8,14436,0
+AXSM.US,D,20170130,000000,4.65,4.75,4.65,4.7,12781,0
+AXSM.US,D,20170131,000000,4.8,4.9,4.55,4.9,30690,0
+AXSM.US,D,20170201,000000,4.9,4.95,4.75,4.75,16355,0
+AXSM.US,D,20170202,000000,4.7,4.7,4.5,4.55,62804,0
+AXSM.US,D,20170203,000000,4.6,4.7,4.5,4.7,28138,0
+AXSM.US,D,20170206,000000,4.7,4.75,4.6,4.6,8304,0
+AXSM.US,D,20170207,000000,4.55,4.85,4.4285,4.55,67643,0
+AXSM.US,D,20170208,000000,4.5,4.6,4.25,4.45,58418,0
+AXSM.US,D,20170209,000000,4.4,4.55,4.375,4.4,26834,0
+AXSM.US,D,20170210,000000,4.65,4.75,4.4,4.55,117828,0
+AXSM.US,D,20170213,000000,4.65,4.8,4.5,4.6,25392,0
+AXSM.US,D,20170214,000000,5.35,5.35,4.6192,4.7,208191,0
+AXSM.US,D,20170215,000000,4.85,4.85,4.5,4.7,127960,0
+AXSM.US,D,20170216,000000,4.65,4.776,4.25,4.3,68728,0
+AXSM.US,D,20170217,000000,4.4,4.4,4.1,4.175,62483,0
+AXSM.US,D,20170221,000000,4.3,4.4497,4,4.35,172422,0
+AXSM.US,D,20170222,000000,4.35,4.35,4.16,4.3,39269,0
+AXSM.US,D,20170223,000000,4.4003,4.4003,4.05,4.05,83496,0
+AXSM.US,D,20170224,000000,4.1,4.35,4,4.3,67168,0
+AXSM.US,D,20170227,000000,4.35,4.75,4.3229,4.55,95517,0
+AXSM.US,D,20170228,000000,4.55,4.6766,4.4166,4.6,28863,0
+AXSM.US,D,20170301,000000,4.7,4.75,4.55,4.65,51286,0
+AXSM.US,D,20170302,000000,4.75,5.15,4.7,5,60425,0
+AXSM.US,D,20170303,000000,4.95,5.3,4.85,5.05,72493,0
+AXSM.US,D,20170306,000000,5,5.1,4.85,4.9,58271,0
+AXSM.US,D,20170307,000000,4.9,4.9,4.4,4.45,43532,0
+AXSM.US,D,20170308,000000,4.65,5,4.6,4.7,120450,0
+AXSM.US,D,20170309,000000,4.75,5.1,4.65,5,117371,0
+AXSM.US,D,20170310,000000,5.05,5.3,4.95,5.2,145314,0
+AXSM.US,D,20170313,000000,5.212,5.25,5.02,5.25,36487,0
+AXSM.US,D,20170314,000000,5.25,5.3,4.9,5.05,42789,0
+AXSM.US,D,20170315,000000,4.95,5.05,4.75,4.95,106640,0
+AXSM.US,D,20170316,000000,4.9,5.05,4.845,4.9,27053,0
+AXSM.US,D,20170317,000000,4.8,4.9,4.5,4.55,80365,0
+AXSM.US,D,20170320,000000,4.55,4.66,4.3,4.4,98811,0
+AXSM.US,D,20170321,000000,3.65,3.725,3.55,3.6,1303847,0
+AXSM.US,D,20170322,000000,3.65,3.65,3.55,3.55,282741,0
+AXSM.US,D,20170323,000000,3.6,3.85,3.55,3.7,282969,0
+AXSM.US,D,20170324,000000,3.75,3.8,3.6,3.65,134764,0
+AXSM.US,D,20170327,000000,3.65,3.85,3.6,3.85,227923,0
+AXSM.US,D,20170328,000000,3.9,4.2,3.85,4.15,399382,0
+AXSM.US,D,20170329,000000,4.1,4.25,4.0939,4.2,172777,0
+AXSM.US,D,20170330,000000,4.1,4.225,4.1,4.2,235123,0
+AXSM.US,D,20170331,000000,4.2,4.25,3.85,3.9,372737,0
+AXSM.US,D,20170403,000000,4,4,3.7,3.7,197264,0
+AXSM.US,D,20170404,000000,3.75,3.8,3.6,3.65,190769,0
+AXSM.US,D,20170405,000000,3.75,3.75,3.55,3.6,229391,0
+AXSM.US,D,20170406,000000,3.65,3.65,3.55,3.55,138142,0
+AXSM.US,D,20170407,000000,3.6,3.8,3.6,3.7,223024,0
+AXSM.US,D,20170410,000000,3.75,3.85,3.65,3.75,466638,0
+AXSM.US,D,20170411,000000,3.8,4.15,3.8,4,463691,0
+AXSM.US,D,20170412,000000,4.05,4.15,4,4.05,282424,0
+AXSM.US,D,20170413,000000,4.1,4.1,3.85,3.9,291368,0
+AXSM.US,D,20170417,000000,3.9,3.9,3.6,3.625,237455,0
+AXSM.US,D,20170418,000000,3.65,3.7,3.525,3.6,243753,0
+AXSM.US,D,20170419,000000,3.6,3.85,3.6,3.7,200608,0
+AXSM.US,D,20170420,000000,3.75,4,3.705,3.95,296858,0
+AXSM.US,D,20170421,000000,4,4,3.85,3.85,147414,0
+AXSM.US,D,20170424,000000,3.9,4,3.7,4,192240,0
+AXSM.US,D,20170425,000000,4.05,4.1,3.9,4,168670,0
+AXSM.US,D,20170426,000000,4,4.2,3.9159,4.05,341085,0
+AXSM.US,D,20170427,000000,4.05,4.15,4,4.1,115326,0
+AXSM.US,D,20170428,000000,4.05,4.2,4,4.1,185838,0
+AXSM.US,D,20170501,000000,4.05,4.15,3.9,3.9,137738,0
+AXSM.US,D,20170502,000000,3.9,3.95,3.8,3.95,117750,0
+AXSM.US,D,20170503,000000,3.9,4,3.75,3.8,103790,0
+AXSM.US,D,20170504,000000,3.8,3.9,3.76,3.85,78878,0
+AXSM.US,D,20170505,000000,3.85,3.95,3.75,3.9,141525,0
+AXSM.US,D,20170508,000000,4.4,4.682,4.01,4.2,2443953,0
+AXSM.US,D,20170509,000000,4.25,4.29,4.06,4.2,399897,0
+AXSM.US,D,20170510,000000,4.25,4.35,4.15,4.15,162579,0
+AXSM.US,D,20170511,000000,4.15,4.175,3.85,4,289888,0
+AXSM.US,D,20170512,000000,4.05,4.2,3.9,4.15,161739,0
+AXSM.US,D,20170515,000000,4.1,4.2,4.1,4.2,155687,0
+AXSM.US,D,20170516,000000,4.25,4.25,4.05,4.1,219263,0
+AXSM.US,D,20170517,000000,4.05,4.15,3.75,3.75,349330,0
+AXSM.US,D,20170518,000000,3.8,3.9343,3.75,3.8,198736,0
+AXSM.US,D,20170519,000000,4.1,4.4,4,4.1,733823,0
+AXSM.US,D,20170522,000000,4.2,4.4,4.2,4.4,384862,0
+AXSM.US,D,20170523,000000,4.45,4.45,4.1,4.2,272800,0
+AXSM.US,D,20170524,000000,4.15,4.2,4.1,4.1,123996,0
+AXSM.US,D,20170525,000000,4.1,4.15,3.925,3.95,276293,0
+AXSM.US,D,20170526,000000,3.9,4.0788,3.9,3.95,125053,0
+AXSM.US,D,20170530,000000,4,4.1,3.75,4.05,298093,0
+AXSM.US,D,20170531,000000,4.1,4.1,3.85,3.85,163911,0
+AXSM.US,D,20170601,000000,3.85,4.125,3.83,4.05,132938,0
+AXSM.US,D,20170602,000000,4.1,4.2,3.955,4.1,178396,0
+AXSM.US,D,20170605,000000,4.05,4.15,3.95,3.95,127567,0
+AXSM.US,D,20170606,000000,4,4.25,3.95,4.15,212493,0
+AXSM.US,D,20170607,000000,4.2,4.2,4.06,4.15,76942,0
+AXSM.US,D,20170608,000000,4.2,4.25,3.95,4,211303,0
+AXSM.US,D,20170609,000000,3.95,4.05,3.95,4.05,182353,0
+AXSM.US,D,20170612,000000,4.05,4.1,3.967,4.05,105322,0
+AXSM.US,D,20170613,000000,4.1,4.1,4,4.05,84929,0
+AXSM.US,D,20170614,000000,4.1,4.1,3.85,4.05,308307,0
+AXSM.US,D,20170615,000000,4,4.1,3.9,4.05,150963,0
+AXSM.US,D,20170616,000000,3.95,4.1,3.95,4.1,203227,0
+AXSM.US,D,20170619,000000,4.1,4.6853,4.05,4.6,542603,0
+AXSM.US,D,20170620,000000,4.6,5.3,4.6,5.1,929126,0
+AXSM.US,D,20170621,000000,5,5.45,4.86,5.25,488893,0
+AXSM.US,D,20170622,000000,5.25,5.6,5.05,5.4,543504,0
+AXSM.US,D,20170623,000000,5.4,5.55,5.2,5.25,1566179,0
+AXSM.US,D,20170626,000000,5.3,5.45,5.05,5.4,221733,0
+AXSM.US,D,20170627,000000,5.4,6.0896,5.255,5.45,462501,0
+AXSM.US,D,20170628,000000,5.55,5.8,5.4,5.8,188060,0
+AXSM.US,D,20170629,000000,5.7,5.795,5.6,5.75,219037,0
+AXSM.US,D,20170630,000000,5.75,5.8,5.15,5.5,262385,0
+AXSM.US,D,20170703,000000,5.5,5.5,5.15,5.3,102498,0
+AXSM.US,D,20170705,000000,5.3,5.4345,5.05,5.15,360480,0
+AXSM.US,D,20170706,000000,5.25,5.3,5.1,5.3,118488,0
+AXSM.US,D,20170707,000000,5.45,5.5,5.3,5.5,267368,0
+AXSM.US,D,20170710,000000,5.5,5.75,5.4,5.5,146519,0
+AXSM.US,D,20170711,000000,5.5,5.8,5.4,5.75,142674,0
+AXSM.US,D,20170712,000000,5.65,6.1,5.6,5.95,375242,0
+AXSM.US,D,20170713,000000,6.05,6.15,5.7,6,143566,0
+AXSM.US,D,20170714,000000,6,6.075,5.9,5.95,128768,0
+AXSM.US,D,20170717,000000,6,6.05,5.7,5.825,142657,0
+AXSM.US,D,20170718,000000,5.7,5.82,5.45,5.45,291525,0
+AXSM.US,D,20170719,000000,5.5,5.6,5.45,5.45,198699,0
+AXSM.US,D,20170720,000000,5.5,5.65,5.46,5.55,183982,0
+AXSM.US,D,20170721,000000,5.55,5.75,5.55,5.6,92819,0
+AXSM.US,D,20170724,000000,5.65,5.7312,5.55,5.7,113389,0
+AXSM.US,D,20170725,000000,5.9,5.925,5.65,5.7,90062,0
+AXSM.US,D,20170726,000000,5.8,6.26,5.7,6.15,377069,0
+AXSM.US,D,20170727,000000,6.25,6.4,5.81,5.95,252023,0
+AXSM.US,D,20170728,000000,5.9,6.25,5.81,6.15,103031,0
+AXSM.US,D,20170731,000000,6.25,6.3805,6.025,6.1,124547,0
+AXSM.US,D,20170801,000000,6.15,6.1852,5.7,5.7,205079,0
+AXSM.US,D,20170802,000000,5.75,6.001,5.25,5.65,343696,0
+AXSM.US,D,20170803,000000,5.7,5.85,5.5,5.6,100168,0
+AXSM.US,D,20170804,000000,5.54,6.19,5.5,5.9,106549,0
+AXSM.US,D,20170807,000000,5.9,6.05,5.6,5.7,77723,0
+AXSM.US,D,20170808,000000,5.75,6,5.51,5.95,150239,0
+AXSM.US,D,20170809,000000,6.4,6.4,5.7,5.85,278707,0
+AXSM.US,D,20170810,000000,5.85,5.9,5.35,5.65,156161,0
+AXSM.US,D,20170811,000000,5.65,5.7028,5.2,5.4,228153,0
+AXSM.US,D,20170814,000000,5.35,5.45,5.0739,5.2,177846,0
+AXSM.US,D,20170815,000000,5.25,5.25,4.9,5,220969,0
+AXSM.US,D,20170816,000000,5,5.2,4.85,5,130768,0
+AXSM.US,D,20170817,000000,4.95,5.1,4.755,4.95,104775,0
+AXSM.US,D,20170818,000000,4.9,5.1,4.85,5,78690,0
+AXSM.US,D,20170821,000000,5.05,5.2,4.75,5,93061,0
+AXSM.US,D,20170822,000000,5.05,5.14,4.8,4.875,78651,0
+AXSM.US,D,20170823,000000,4.85,4.94,4.7,4.7,122743,0
+AXSM.US,D,20170824,000000,4.75,4.95,4.705,4.85,76280,0
+AXSM.US,D,20170825,000000,4.95,5.04,4.8,4.8,60307,0
+AXSM.US,D,20170828,000000,4.8,4.9,4.7,4.75,81578,0
+AXSM.US,D,20170829,000000,4.8,5.05,4.7,4.9,104739,0
+AXSM.US,D,20170830,000000,4.95,5.1,4.9174,5.05,127211,0
+AXSM.US,D,20170831,000000,5.2,5.3,4.975,5.1,116545,0
+AXSM.US,D,20170901,000000,5.15,5.15,4.9,5,67067,0
+AXSM.US,D,20170905,000000,5.05,5.15,4.9,5.05,138800,0
+AXSM.US,D,20170906,000000,5,5.1,5,5.05,71432,0
+AXSM.US,D,20170907,000000,5.05,5.05,4.45,4.9,629873,0
+AXSM.US,D,20170908,000000,4.95,4.95,4.75,4.8,78522,0
+AXSM.US,D,20170911,000000,4.8,4.875,4.6,4.65,118039,0
+AXSM.US,D,20170912,000000,4.55,4.75,4.5,4.7,133851,0
+AXSM.US,D,20170913,000000,4.75,4.9,4.65,4.85,68902,0
+AXSM.US,D,20170914,000000,4.85,4.85,4.75,4.75,37563,0
+AXSM.US,D,20170915,000000,4.7,4.95,4.65,4.95,104839,0
+AXSM.US,D,20170918,000000,5,5.29,4.86,5.15,151492,0
+AXSM.US,D,20170919,000000,5.15,5.55,5.15,5.4,158409,0
+AXSM.US,D,20170920,000000,5.35,5.55,5.25,5.55,83886,0
+AXSM.US,D,20170921,000000,5.6,5.64,5.45,5.6,81753,0
+AXSM.US,D,20170922,000000,5.65,5.65,5.275,5.55,80536,0
+AXSM.US,D,20170925,000000,5.55,5.65,5.5,5.5,73989,0
+AXSM.US,D,20170926,000000,5.45,5.55,5.25,5.45,69636,0
+AXSM.US,D,20170927,000000,5.4,5.55,5.35,5.5,61168,0
+AXSM.US,D,20170928,000000,5.45,5.75,5.35,5.5,114734,0
+AXSM.US,D,20170929,000000,5.55,5.6,5.357,5.55,101659,0
+AXSM.US,D,20171002,000000,5.5,5.7,5.5,5.65,82492,0
+AXSM.US,D,20171003,000000,5.65,5.75,5.55,5.6,99286,0
+AXSM.US,D,20171004,000000,5.65,5.75,5.55,5.7,115943,0
+AXSM.US,D,20171005,000000,5.65,6,5.6,6,125794,0
+AXSM.US,D,20171006,000000,6,6.45,5.924,6.2,261861,0
+AXSM.US,D,20171009,000000,6.25,6.45,5.75,5.75,143760,0
+AXSM.US,D,20171010,000000,5.75,5.845,5.6,5.7,60501,0
+AXSM.US,D,20171011,000000,5.75,5.8,5.55,5.55,61393,0
+AXSM.US,D,20171012,000000,5.5,5.6,5.25,5.25,132010,0
+AXSM.US,D,20171013,000000,5.25,5.35,4.85,5.1,193830,0
+AXSM.US,D,20171016,000000,5.1,5.25,5.005,5.1,102811,0
+AXSM.US,D,20171017,000000,5.05,5.15,5,5,49843,0
+AXSM.US,D,20171018,000000,5.025,5.25,4.75,5.1,103152,0
+AXSM.US,D,20171019,000000,5,5.09,4.9,4.95,84152,0
+AXSM.US,D,20171020,000000,4.9848,5.1,4.9,5,146200,0
+AXSM.US,D,20171023,000000,4.95,5,4.85,4.9,59533,0
+AXSM.US,D,20171024,000000,4.9,4.94,4.8,4.85,134321,0
+AXSM.US,D,20171025,000000,4.9,4.9,4.8,4.85,78956,0
+AXSM.US,D,20171026,000000,4.9,5.21,4.9,5.15,130332,0
+AXSM.US,D,20171027,000000,5.2142,5.2142,5,5,55613,0
+AXSM.US,D,20171030,000000,4.9868,5,4.8,4.8,172691,0
+AXSM.US,D,20171031,000000,4.8,4.9,4.65,4.75,127709,0
+AXSM.US,D,20171101,000000,4.75,4.8,4.7,4.75,83595,0
+AXSM.US,D,20171102,000000,4.75,4.75,4.4,4.45,174354,0
+AXSM.US,D,20171103,000000,4.65,4.925,4.55,4.9,180136,0
+AXSM.US,D,20171106,000000,4.95,4.99,4.75,4.85,99939,0
+AXSM.US,D,20171107,000000,4.95,4.95,4.75,4.85,85271,0
+AXSM.US,D,20171108,000000,4.8,4.8,4.6,4.6,74802,0
+AXSM.US,D,20171109,000000,4.55,4.75,4.55,4.6,62625,0
+AXSM.US,D,20171110,000000,4.6,4.95,4.55,4.95,161046,0
+AXSM.US,D,20171113,000000,4.95,4.95,4.6,4.9,109873,0
+AXSM.US,D,20171114,000000,4.85,4.85,4.65,4.85,110147,0
+AXSM.US,D,20171115,000000,4.85,5.15,4.7,5,142767,0
+AXSM.US,D,20171116,000000,5.1,5.1,4.8,4.9,111734,0
+AXSM.US,D,20171117,000000,4.95,4.95,4.6,4.7,148264,0
+AXSM.US,D,20171120,000000,4.75,4.75,4.6,4.6,104500,0
+AXSM.US,D,20171121,000000,4.65,4.8,4.65,4.65,117477,0
+AXSM.US,D,20171122,000000,4.75,4.9,4.75,4.9,119502,0
+AXSM.US,D,20171124,000000,4.9,5.325,4.85,5.15,119711,0
+AXSM.US,D,20171127,000000,5.2,5.44,5.1,5.15,117407,0
+AXSM.US,D,20171128,000000,5.2,5.45,5.1,5.15,189912,0
+AXSM.US,D,20171129,000000,5.25,5.3,5.1,5.25,101490,0
+AXSM.US,D,20171130,000000,5.3,5.895,5.26,5.65,218924,0
+AXSM.US,D,20171201,000000,5.35,5.4338,5,5.275,376512,0
+AXSM.US,D,20171204,000000,5.25,5.31,4.995,5,264518,0
+AXSM.US,D,20171205,000000,5,5,4.625,4.675,481591,0
+AXSM.US,D,20171206,000000,4.75,4.85,4.5,4.6,178145,0
+AXSM.US,D,20171207,000000,4.65,4.85,4.6192,4.65,91962,0
+AXSM.US,D,20171208,000000,4.75,4.85,4.75,4.8,117106,0
+AXSM.US,D,20171211,000000,4.9,4.95,4.75,4.95,199594,0
+AXSM.US,D,20171212,000000,4.95,4.95,4.7,4.75,189195,0
+AXSM.US,D,20171213,000000,4.7,4.85,4.674,4.8,77675,0
+AXSM.US,D,20171214,000000,4.9,4.9,4.7,4.7,115062,0
+AXSM.US,D,20171215,000000,4.75,4.9,4.65,4.85,136927,0
+AXSM.US,D,20171218,000000,4.8,4.85,4.75,4.75,118329,0
+AXSM.US,D,20171219,000000,4.8,4.9,4.75,4.8,120185,0
+AXSM.US,D,20171220,000000,4.85,4.9,4.75,4.8,325891,0
+AXSM.US,D,20171221,000000,5.05,5.05,4.8,4.925,373410,0
+AXSM.US,D,20171222,000000,4.9,5.25,4.9,5.225,489384,0
+AXSM.US,D,20171226,000000,5.3,5.4,5.2,5.225,638135,0
+AXSM.US,D,20171227,000000,5.25,5.3,5.15,5.2,425183,0
+AXSM.US,D,20171228,000000,5.3,5.75,5.3,5.7,1275312,0
+AXSM.US,D,20171229,000000,5.75,5.95,5.525,5.6,612099,0
+AXSM.US,D,20180102,000000,5.65,5.75,5.4,5.475,897060,0
+AXSM.US,D,20180103,000000,5.45,5.572,5.2,5.3,655182,0
+AXSM.US,D,20180104,000000,5.4,5.55,5.2,5.55,488499,0
+AXSM.US,D,20180105,000000,5.45,5.65,5.45,5.6,389707,0
+AXSM.US,D,20180108,000000,5.6,5.76,5.4,5.55,297501,0
+AXSM.US,D,20180109,000000,4.35,4.39,3.2,3.55,4139890,0
+AXSM.US,D,20180110,000000,3.4,3.5,3.2,3.425,1569818,0
+AXSM.US,D,20180111,000000,3.45,3.49,3.25,3.4,776653,0
+AXSM.US,D,20180112,000000,3.45,3.45,3.1,3.3,1342397,0
+AXSM.US,D,20180116,000000,3.3,3.3,2.9,2.95,945628,0
+AXSM.US,D,20180117,000000,2.9,3,2.75,2.95,1045645,0
+AXSM.US,D,20180118,000000,3,3,2.8184,2.95,176778,0
+AXSM.US,D,20180119,000000,2.95,3,2.84,2.95,312960,0
+AXSM.US,D,20180122,000000,2.9,3.25,2.9,3.1,585481,0
+AXSM.US,D,20180123,000000,3.15,3.15,2.9,3,348187,0
+AXSM.US,D,20180124,000000,3,3.15,2.95,3.15,272614,0
+AXSM.US,D,20180125,000000,3.15,3.15,3.05,3.1,231716,0
+AXSM.US,D,20180126,000000,3.05,3.15,3,3,233304,0
+AXSM.US,D,20180129,000000,3.05,3.084,2.8,2.875,834409,0
+AXSM.US,D,20180130,000000,2.85,2.8752,2.65,2.8,500425,0
+AXSM.US,D,20180131,000000,2.85,2.89,2.7,2.8,298842,0
+AXSM.US,D,20180201,000000,2.75,2.9,2.7,2.8,166013,0
+AXSM.US,D,20180202,000000,2.8,2.825,2.65,2.7,289074,0
+AXSM.US,D,20180205,000000,2.75,2.75,2.625,2.7,311545,0
+AXSM.US,D,20180206,000000,2.6,2.7,2.5,2.6,280868,0
+AXSM.US,D,20180207,000000,2.6,2.75,2.6,2.65,239637,0
+AXSM.US,D,20180208,000000,2.7,2.7,2.55,2.55,121092,0
+AXSM.US,D,20180209,000000,2.6,2.6,2.45,2.5,183569,0
+AXSM.US,D,20180212,000000,2.55,2.7,2.5,2.55,112927,0
+AXSM.US,D,20180213,000000,2.55,2.65,2.55,2.65,143601,0
+AXSM.US,D,20180214,000000,2.6,2.65,2.55,2.6,199445,0
+AXSM.US,D,20180215,000000,2.55,2.65,2.55,2.6,89858,0
+AXSM.US,D,20180216,000000,2.6,2.75,2.575,2.75,326303,0
+AXSM.US,D,20180220,000000,2.7,2.75,2.6,2.625,144782,0
+AXSM.US,D,20180221,000000,2.65,2.7,2.6,2.6,209813,0
+AXSM.US,D,20180222,000000,2.6,2.65,2.51,2.55,114340,0
+AXSM.US,D,20180223,000000,2.55,2.65,2.55,2.6,133381,0
+AXSM.US,D,20180226,000000,2.95,2.95,2.6,2.7,396950,0
+AXSM.US,D,20180227,000000,2.65,2.7,2.6,2.65,152713,0
+AXSM.US,D,20180228,000000,2.6,2.6,2.5,2.55,215718,0
+AXSM.US,D,20180301,000000,2.5,2.59,2.5,2.55,143397,0
+AXSM.US,D,20180302,000000,2.5,2.7,2.5,2.7,125843,0
+AXSM.US,D,20180305,000000,2.7,2.7267,2.65,2.7,165410,0
+AXSM.US,D,20180306,000000,2.7,2.8,2.65,2.675,166001,0
+AXSM.US,D,20180307,000000,2.65,2.85,2.65,2.8,374625,0
+AXSM.US,D,20180308,000000,2.75,2.85,2.7,2.75,72858,0
+AXSM.US,D,20180309,000000,2.8,2.8,2.7,2.8,166766,0
+AXSM.US,D,20180312,000000,2.8,2.9,2.75,2.85,495882,0
+AXSM.US,D,20180313,000000,2.85,2.95,2.75,2.9,246742,0
+AXSM.US,D,20180314,000000,2.9,2.95,2.8,2.8,157426,0
+AXSM.US,D,20180315,000000,2.85,2.85,2.6,2.65,176512,0
+AXSM.US,D,20180316,000000,2.65,2.7,2.55,2.7,324408,0
+AXSM.US,D,20180319,000000,2.7,2.75,2.6,2.65,126292,0
+AXSM.US,D,20180320,000000,2.65,2.7,2.6,2.6,88262,0
+AXSM.US,D,20180321,000000,2.65,2.75,2.6,2.7,157378,0
+AXSM.US,D,20180322,000000,2.7,2.75,2.6,2.65,89510,0
+AXSM.US,D,20180323,000000,2.65,2.69,2.56,2.625,173721,0
+AXSM.US,D,20180326,000000,2.65,2.7,2.55,2.55,295439,0
+AXSM.US,D,20180327,000000,2.55,2.7379,2.5,2.525,232116,0
+AXSM.US,D,20180328,000000,2.5,2.54,2.35,2.35,215186,0
+AXSM.US,D,20180329,000000,2.3,2.5,2.05,2.45,136586,0
+AXSM.US,D,20180402,000000,2.45,2.45,2.15,2.25,263784,0
+AXSM.US,D,20180403,000000,2.25,2.4,2.15,2.15,412590,0
+AXSM.US,D,20180404,000000,2.15,2.45,2.15,2.35,137469,0
+AXSM.US,D,20180405,000000,2.4,2.4828,2.3,2.35,143743,0
+AXSM.US,D,20180406,000000,2.35,2.5,2.325,2.45,171158,0
+AXSM.US,D,20180409,000000,2.45,2.5,2.4,2.45,83479,0
+AXSM.US,D,20180410,000000,2.45,2.55,2.4,2.45,106631,0
+AXSM.US,D,20180411,000000,2.45,2.5,2.35,2.45,118569,0
+AXSM.US,D,20180412,000000,2.4,2.45,2.39,2.4,63897,0
+AXSM.US,D,20180413,000000,2.4,2.5,2.4,2.5,38807,0
+AXSM.US,D,20180416,000000,2.5,2.55,2.465,2.5,50245,0
+AXSM.US,D,20180417,000000,2.55,2.6,2.5,2.55,48491,0
+AXSM.US,D,20180418,000000,2.6,2.65,2.56,2.6,44480,0
+AXSM.US,D,20180419,000000,2.6,2.69,2.55,2.55,92751,0
+AXSM.US,D,20180420,000000,2.55,2.65,2.45,2.55,163392,0
+AXSM.US,D,20180423,000000,2.65,2.725,2.475,2.65,288775,0
+AXSM.US,D,20180424,000000,2.85,2.895,2.65,2.65,221110,0
+AXSM.US,D,20180425,000000,2.6,2.745,2.55,2.65,139587,0
+AXSM.US,D,20180426,000000,2.85,3.15,2.76,3,686358,0
+AXSM.US,D,20180427,000000,3.05,3.145,2.9,3.1,232121,0
+AXSM.US,D,20180430,000000,3.2,3.5,3.15,3.4,635889,0
+AXSM.US,D,20180501,000000,3.45,3.7,3.3,3.35,424224,0
+AXSM.US,D,20180502,000000,3.4,3.5,3.11,3.225,307645,0
+AXSM.US,D,20180503,000000,3.2,3.25,3.15,3.2,85359,0
+AXSM.US,D,20180504,000000,3.2,3.35,3.1,3.25,309643,0
+AXSM.US,D,20180507,000000,3.3,3.55,3.24,3.35,255409,0
+AXSM.US,D,20180508,000000,3.45,3.45,3.2,3.3,177110,0
+AXSM.US,D,20180509,000000,3.35,3.45,3.2,3.4,196380,0
+AXSM.US,D,20180510,000000,3.4,3.45,3.35,3.375,107464,0
+AXSM.US,D,20180511,000000,3.4,3.45,3.305,3.45,101856,0
+AXSM.US,D,20180514,000000,3.4,3.6,3.4,3.5,169734,0
+AXSM.US,D,20180515,000000,3.5,3.575,3.45,3.55,88114,0
+AXSM.US,D,20180516,000000,3.6,3.65,3.5,3.5,153883,0
+AXSM.US,D,20180517,000000,3.5,3.55,3.45,3.5,71670,0
+AXSM.US,D,20180518,000000,3.45,3.4752,3.4,3.45,75706,0
+AXSM.US,D,20180521,000000,3.5,3.5,3.275,3.35,108155,0
+AXSM.US,D,20180522,000000,3.3,3.35,3.205,3.35,90241,0
+AXSM.US,D,20180523,000000,3.3,3.4,3.25,3.35,38362,0
+AXSM.US,D,20180524,000000,3.3,3.34,3.15,3.25,121674,0
+AXSM.US,D,20180525,000000,3.2,3.3668,3.16,3.35,74355,0
+AXSM.US,D,20180529,000000,3.35,3.41,3.2,3.35,79889,0
+AXSM.US,D,20180530,000000,3.4,3.45,3.26,3.3,95488,0
+AXSM.US,D,20180531,000000,3.3,3.375,3.25,3.35,54335,0
+AXSM.US,D,20180601,000000,3.35,3.45,3.3,3.45,102288,0
+AXSM.US,D,20180604,000000,3.5,3.55,3.4,3.4,166923,0
+AXSM.US,D,20180605,000000,3.5,3.65,3.25,3.6,228597,0
+AXSM.US,D,20180606,000000,3.55,3.75,3.545,3.6,312457,0
+AXSM.US,D,20180607,000000,3.9,3.9,3.5,3.5,419669,0
+AXSM.US,D,20180608,000000,3.55,3.5793,3.4,3.45,150743,0
+AXSM.US,D,20180611,000000,3.45,3.55,3.325,3.35,119047,0
+AXSM.US,D,20180612,000000,3.35,3.55,3.325,3.55,102156,0
+AXSM.US,D,20180613,000000,3.6,3.6,3.35,3.4,153361,0
+AXSM.US,D,20180614,000000,3.4,3.45,3.35,3.4,28467,0
+AXSM.US,D,20180615,000000,3.4,3.4,3.05,3.225,413544,0
+AXSM.US,D,20180618,000000,3.2,3.25,3.055,3.25,550870,0
+AXSM.US,D,20180619,000000,3.2,3.24,2.95,3,914352,0
+AXSM.US,D,20180620,000000,3,3.15,3,3.1,120427,0
+AXSM.US,D,20180621,000000,3.15,3.45,3.125,3.4,263759,0
+AXSM.US,D,20180622,000000,3.45,3.5,3.3,3.4,90970,0
+AXSM.US,D,20180625,000000,3.4,3.4,3.15,3.2,91390,0
+AXSM.US,D,20180626,000000,3.2,3.35,3.2,3.3,93137,0
+AXSM.US,D,20180627,000000,3.3,3.45,3.25,3.25,95867,0
+AXSM.US,D,20180628,000000,3.25,3.3,3.15,3.25,78952,0
+AXSM.US,D,20180629,000000,3.25,3.3,3.125,3.2,73560,0
+AXSM.US,D,20180702,000000,3.15,3.25,3.1,3.15,48192,0
+AXSM.US,D,20180703,000000,3.2,3.25,3.2,3.25,14988,0
+AXSM.US,D,20180705,000000,3.25,3.3,3.2,3.25,75969,0
+AXSM.US,D,20180706,000000,3.25,3.3,3.17,3.2,75477,0
+AXSM.US,D,20180709,000000,3.2,3.225,3.1,3.15,61094,0
+AXSM.US,D,20180710,000000,3.15,3.225,3.1,3.125,86210,0
+AXSM.US,D,20180711,000000,3.15,3.2,3.1,3.1,47271,0
+AXSM.US,D,20180712,000000,3.11,3.15,3.05,3.1,169535,0
+AXSM.US,D,20180713,000000,3.05,3.15,3.05,3.15,53501,0
+AXSM.US,D,20180716,000000,3.15,3.2,3.05,3.1,45323,0
+AXSM.US,D,20180717,000000,3.1,3.2,3.1,3.15,96558,0
+AXSM.US,D,20180718,000000,3.15,3.2,3.11,3.15,41895,0
+AXSM.US,D,20180719,000000,3.1,3.25,3.1,3.1,78654,0
+AXSM.US,D,20180720,000000,3.1,3.2,3.1,3.15,91479,0
+AXSM.US,D,20180723,000000,3.2,3.2,3.09,3.1,90848,0
+AXSM.US,D,20180724,000000,3.1,3.105,3,3,339568,0
+AXSM.US,D,20180725,000000,3,3.05,2.76,2.9,174996,0
+AXSM.US,D,20180726,000000,2.85,2.8752,2.6,2.65,311828,0
+AXSM.US,D,20180727,000000,2.65,2.695,2.55,2.6,156408,0
+AXSM.US,D,20180730,000000,2.6,2.6767,2.55,2.6,346422,0
+AXSM.US,D,20180731,000000,2.65,2.65,2.55,2.625,161051,0
+AXSM.US,D,20180801,000000,2.6,2.65,2.6,2.625,177707,0
+AXSM.US,D,20180802,000000,2.6,2.65,2.55,2.6,247083,0
+AXSM.US,D,20180803,000000,2.55,2.65,2.55,2.575,32588,0
+AXSM.US,D,20180806,000000,2.6,2.6,2.55,2.55,79871,0
+AXSM.US,D,20180807,000000,2.55,2.65,2.45,2.625,186323,0
+AXSM.US,D,20180808,000000,2.45,2.6,2.45,2.55,97393,0
+AXSM.US,D,20180809,000000,2.5,2.6,2.5,2.575,73638,0
+AXSM.US,D,20180810,000000,2.55,2.6,2.4,2.45,111028,0
+AXSM.US,D,20180813,000000,2.4,2.45,2.4,2.4,64738,0
+AXSM.US,D,20180814,000000,2.45,2.45,2.35,2.4,34327,0
+AXSM.US,D,20180815,000000,2.4,2.4,2.3,2.3,133732,0
+AXSM.US,D,20180816,000000,2.3,2.35,2.3,2.3,31662,0
+AXSM.US,D,20180817,000000,2.35,2.45,2.3,2.45,94608,0
+AXSM.US,D,20180820,000000,2.45,2.45,2.3,2.3,105562,0
+AXSM.US,D,20180821,000000,2.35,2.375,2.3,2.3,46099,0
+AXSM.US,D,20180822,000000,2.3,2.55,2.3,2.5,240084,0
+AXSM.US,D,20180823,000000,2.55,2.6,2.45,2.6,78813,0
+AXSM.US,D,20180824,000000,2.6,2.6,2.55,2.575,66905,0
+AXSM.US,D,20180827,000000,2.6,2.6,2.5,2.525,34551,0
+AXSM.US,D,20180828,000000,2.55,3,2.5,3,211918,0
+AXSM.US,D,20180829,000000,3.1,3.3909,3.05,3.3,319814,0
+AXSM.US,D,20180830,000000,3.4,3.5,3.3,3.45,378520,0
+AXSM.US,D,20180831,000000,3.35,3.45,3.35,3.45,124675,0
+AXSM.US,D,20180904,000000,3.5,3.55,3.3,3.55,296165,0
+AXSM.US,D,20180905,000000,3.5,3.5,3.35,3.4,84824,0
+AXSM.US,D,20180906,000000,3.5,3.5,3.35,3.4,89522,0
+AXSM.US,D,20180907,000000,3.4,3.45,3.35,3.35,88442,0
+AXSM.US,D,20180910,000000,3.35,3.35,3.05,3.15,182316,0
+AXSM.US,D,20180911,000000,3.1,3.4,3.09,3.3,103666,0
+AXSM.US,D,20180912,000000,3.35,3.35,3.2,3.25,37317,0
+AXSM.US,D,20180913,000000,3.25,3.25,3.1,3.1,80112,0
+AXSM.US,D,20180914,000000,3.1,3.2,3.05,3.1,56722,0
+AXSM.US,D,20180917,000000,3.15,3.3,3.1,3.3,89559,0
+AXSM.US,D,20180918,000000,3.35,3.35,3.15,3.3,78417,0
+AXSM.US,D,20180919,000000,3.35,3.35,3.15,3.15,57703,0
+AXSM.US,D,20180920,000000,3.2,3.35,3.2,3.25,92399,0
+AXSM.US,D,20180921,000000,3.3,3.3846,3.2,3.25,139722,0
+AXSM.US,D,20180924,000000,3.25,3.45,3.2,3.3,182600,0
+AXSM.US,D,20180925,000000,3.45,3.45,3.15,3.4,161252,0
+AXSM.US,D,20180926,000000,3.4,3.4,3.2,3.3,103005,0
+AXSM.US,D,20180927,000000,3.35,3.45,3.26,3.375,113577,0
+AXSM.US,D,20180928,000000,3.2,3.54,3.2,3.45,294847,0
+AXSM.US,D,20181001,000000,3.47,3.75,3.4,3.62,831919,0
+AXSM.US,D,20181002,000000,3.64,3.7,3.34,3.39,229776,0
+AXSM.US,D,20181003,000000,3.41,3.75,3.41,3.71,415768,0
+AXSM.US,D,20181004,000000,3.74,3.95,3.45,3.52,614528,0
+AXSM.US,D,20181005,000000,3.46,3.85,3.4,3.64,538116,0
+AXSM.US,D,20181008,000000,3.68,3.68,3.32,3.4,304433,0
+AXSM.US,D,20181009,000000,3.37,3.463,3.15,3.2,278277,0
+AXSM.US,D,20181010,000000,3.22,3.249,3.03,3.11,178349,0
+AXSM.US,D,20181011,000000,3.12,3.29,3.05,3.26,182040,0
+AXSM.US,D,20181012,000000,3.3,3.4487,3.089,3.16,165680,0
+AXSM.US,D,20181015,000000,3.14,3.38,3.14,3.35,221053,0
+AXSM.US,D,20181016,000000,3.35,3.64,3.241,3.52,431415,0
+AXSM.US,D,20181017,000000,3.64,4.1,3.46,3.92,1565730,0
+AXSM.US,D,20181018,000000,4,4.3,3.94,4.1,766839,0
+AXSM.US,D,20181019,000000,4.07,4.35,3.6934,4.15,744495,0
+AXSM.US,D,20181022,000000,4.2,4.27,3.76,3.94,281436,0
+AXSM.US,D,20181023,000000,3.87,4.06,3.8209,3.96,379248,0
+AXSM.US,D,20181024,000000,3.97,4.04,3.75,3.83,215187,0
+AXSM.US,D,20181025,000000,3.9,3.98,3.76,3.93,178679,0
+AXSM.US,D,20181026,000000,3.87,3.97,3.67,3.96,264815,0
+AXSM.US,D,20181029,000000,3.96,3.9699,3.8001,3.86,140802,0
+AXSM.US,D,20181030,000000,3.8654,3.92,3.791,3.91,123472,0
+AXSM.US,D,20181031,000000,3.9,3.96,3.81,3.87,272127,0
+AXSM.US,D,20181101,000000,3.89,3.98,3.84,3.92,140208,0
+AXSM.US,D,20181102,000000,3.92,4.07,3.82,4.02,203714,0
+AXSM.US,D,20181105,000000,4.02,4.08,3.87,3.87,122352,0
+AXSM.US,D,20181106,000000,3.89,3.9812,3.71,3.87,153320,0
+AXSM.US,D,20181107,000000,3.88,3.93,3.8143,3.92,169574,0
+AXSM.US,D,20181108,000000,3.95,3.99,3.8177,3.92,113493,0
+AXSM.US,D,20181109,000000,3.86,3.94,3.73,3.87,448120,0
+AXSM.US,D,20181112,000000,3.83,3.8516,3.16,3.3,458002,0
+AXSM.US,D,20181113,000000,3.3,3.3238,2.88,2.9,418172,0
+AXSM.US,D,20181114,000000,2.9,3.325,2.8,2.82,398106,0
+AXSM.US,D,20181115,000000,2.81,3.099,2.74,2.97,286514,0
+AXSM.US,D,20181116,000000,3,3.22,2.75,2.82,277357,0
+AXSM.US,D,20181119,000000,2.85,3.09,2.75,3.08,176936,0
+AXSM.US,D,20181120,000000,3.07,3.13,2.93,3.1,169638,0
+AXSM.US,D,20181121,000000,3.09,3.2699,3.02,3.22,105756,0
+AXSM.US,D,20181123,000000,3.2,3.35,3.15,3.25,73487,0
+AXSM.US,D,20181126,000000,3.27,3.38,3.1,3.13,95293,0
+AXSM.US,D,20181127,000000,3.12,3.23,3.05,3.13,102479,0
+AXSM.US,D,20181128,000000,3.15,3.2391,3.07,3.18,65288,0
+AXSM.US,D,20181129,000000,3.2,3.31,3.17,3.24,51792,0
+AXSM.US,D,20181130,000000,3.24,3.32,3.1999,3.26,46253,0
+AXSM.US,D,20181203,000000,3.3,3.45,3.2,3.26,93133,0
+AXSM.US,D,20181204,000000,3.26,3.46,3.17,3.2,92301,0
+AXSM.US,D,20181206,000000,3.2,3.27,2.96,3.09,163301,0
+AXSM.US,D,20181207,000000,3.1,3.2963,2.94,2.95,109760,0
+AXSM.US,D,20181210,000000,3.5,3.62,3.12,3.39,2367972,0
+AXSM.US,D,20181211,000000,3.2,3.49,3.05,3.46,407779,0
+AXSM.US,D,20181212,000000,3.38,3.38,3.2206,3.23,170583,0
+AXSM.US,D,20181213,000000,3.22,3.27,3.05,3.07,185143,0
+AXSM.US,D,20181214,000000,3.01,3.11,2.9585,3.01,253770,0
+AXSM.US,D,20181217,000000,3.01,3.0528,2.77,2.77,336347,0
+AXSM.US,D,20181218,000000,2.85,2.85,2.51,2.64,204024,0
+AXSM.US,D,20181219,000000,2.67,2.7,2.44,2.46,151214,0
+AXSM.US,D,20181220,000000,2.44,2.47,2.22,2.26,594735,0
+AXSM.US,D,20181221,000000,2.29,2.29,2.0101,2.2,404601,0
+AXSM.US,D,20181224,000000,2.17,2.2,2.15,2.15,94394,0
+AXSM.US,D,20181226,000000,2.15,2.15,1.96,2.05,470189,0
+AXSM.US,D,20181227,000000,2.1,2.1228,1.94,2,544951,0
+AXSM.US,D,20181228,000000,1.98,2.27,1.9702,2.18,272088,0
+AXSM.US,D,20181231,000000,2.21,2.85,2.21,2.82,600861,0
+AXSM.US,D,20190102,000000,2.81,2.88,2.64,2.68,456154,0
+AXSM.US,D,20190103,000000,2.69,2.7267,2.52,2.65,253443,0
+AXSM.US,D,20190104,000000,2.7,2.85,2.6,2.63,244053,0
+AXSM.US,D,20190107,000000,7.07,8.89,5.76,6.87,51674498,0
+AXSM.US,D,20190108,000000,8.11,9.16,7.77,8.88,25307163,0
+AXSM.US,D,20190109,000000,8.34,8.3569,7.49,7.55,6022148,0
+AXSM.US,D,20190110,000000,7.2,7.8,6.06,7.41,5501437,0
+AXSM.US,D,20190111,000000,7.25,7.88,7.2,7.36,2465309,0
+AXSM.US,D,20190114,000000,7.33,7.77,7.2,7.6,1676724,0
+AXSM.US,D,20190115,000000,7.52,8.2,7.01,7.94,2695624,0
+AXSM.US,D,20190116,000000,8.04,8.5,7.78,8.06,1442381,0
+AXSM.US,D,20190117,000000,7.91,8.5899,7.9,8.32,955892,0
+AXSM.US,D,20190118,000000,8.25,8.4,7.8,8.16,1247123,0
+AXSM.US,D,20190122,000000,8,8.84,7.8127,8.52,1510811,0
+AXSM.US,D,20190123,000000,8.59,9,8,8.32,1224055,0
+AXSM.US,D,20190124,000000,8.2,8.45,7.9,8.34,725842,0
+AXSM.US,D,20190125,000000,8.36,8.7,8.1,8.6,690315,0
+AXSM.US,D,20190128,000000,8.6,8.67,8.03,8.14,710715,0
+AXSM.US,D,20190129,000000,8.24,8.2559,7.63,8.15,741068,0
+AXSM.US,D,20190130,000000,8.19,8.45,7.7765,8.33,467419,0
+AXSM.US,D,20190131,000000,8.33,8.49,8.1855,8.39,357287,0
+AXSM.US,D,20190201,000000,8.42,9.5,8.305,9.22,1856882,0
+AXSM.US,D,20190204,000000,9.3,10.09,9.01,9.98,1642181,0
+AXSM.US,D,20190205,000000,10.05,10.2499,9.75,10.14,1354130,0
+AXSM.US,D,20190206,000000,10.27,10.8,9.25,9.59,2356718,0
+AXSM.US,D,20190207,000000,9.51,9.58,8.7,9.36,978999,0
+AXSM.US,D,20190208,000000,9.19,9.5,8.71,8.92,679732,0
+AXSM.US,D,20190211,000000,8.96,9.49,8.735,9.24,523298,0
+AXSM.US,D,20190212,000000,9.25,9.4064,8.96,9.16,285903,0
+AXSM.US,D,20190213,000000,9.18,9.46,8.95,9.14,484827,0
+AXSM.US,D,20190214,000000,9.1,9.33,9.1,9.17,293089,0
+AXSM.US,D,20190215,000000,9.21,9.9025,9.21,9.33,469853,0
+AXSM.US,D,20190219,000000,9.29,9.36,8.26,8.59,536200,0
+AXSM.US,D,20190220,000000,8.6,9,8.55,8.78,503358,0
+AXSM.US,D,20190221,000000,8.77,8.86,8.42,8.48,337406,0
+AXSM.US,D,20190222,000000,8.47,9.27,8.3692,9.01,956656,0
+AXSM.US,D,20190225,000000,9.21,9.4427,9.04,9.23,434770,0
+AXSM.US,D,20190226,000000,9.23,9.46,9.13,9.18,456610,0
+AXSM.US,D,20190227,000000,9.15,9.347,8.57,8.59,767194,0
+AXSM.US,D,20190228,000000,8.61,8.74,7.82,7.96,792569,0
+AXSM.US,D,20190301,000000,7.97,8.18,7.64,7.94,807884,0
+AXSM.US,D,20190304,000000,7.97,8.12,7.695,8.1,577714,0
+AXSM.US,D,20190305,000000,8.15,8.71,8.11,8.46,879332,0
+AXSM.US,D,20190306,000000,8.52,9.02,8.25,8.86,1549373,0
+AXSM.US,D,20190307,000000,9.03,9.74,8.93,9.04,1306143,0
+AXSM.US,D,20190308,000000,8.86,9.71,8.86,9.63,791491,0
+AXSM.US,D,20190311,000000,9.67,9.85,9.36,9.83,685251,0
+AXSM.US,D,20190312,000000,9.86,10.24,9.63,10.16,906790,0
+AXSM.US,D,20190313,000000,10.18,10.6704,10,10.42,842789,0
+AXSM.US,D,20190314,000000,10.12,10.8947,9.66,10.71,1298988,0
+AXSM.US,D,20190315,000000,10.89,11,10.63,10.9,1256248,0
+AXSM.US,D,20190318,000000,10.95,11.5,10.9,11.47,1204758,0
+AXSM.US,D,20190319,000000,11.57,14.24,11.48,12.95,3589461,0
+AXSM.US,D,20190320,000000,13,13.34,11.69,12.01,1326504,0
+AXSM.US,D,20190321,000000,11.87,14.06,11.75,13.24,1944060,0
+AXSM.US,D,20190322,000000,13.35,13.47,12.51,13,1119718,0
+AXSM.US,D,20190325,000000,14.1,16.38,13.99,16.34,4611255,0
+AXSM.US,D,20190326,000000,16.48,16.5,14.1,14.34,2110789,0
+AXSM.US,D,20190327,000000,16.17,16.8,14.26,14.61,4294199,0
+AXSM.US,D,20190328,000000,14.63,14.94,13.6,14.18,1541884,0
+AXSM.US,D,20190329,000000,14.24,14.54,13.67,14.23,1933181,0
+AXSM.US,D,20190401,000000,14.3,14.4,12.76,13.51,1670667,0
+AXSM.US,D,20190402,000000,13.24,13.86,13.2,13.66,677435,0
+AXSM.US,D,20190403,000000,13.63,13.82,13.11,13.57,778555,0
+AXSM.US,D,20190404,000000,13.59,13.76,13.2606,13.7,744685,0
+AXSM.US,D,20190405,000000,13.73,15,13.58,14.5,867270,0
+AXSM.US,D,20190408,000000,14.64,14.91,13.9324,14.58,877235,0
+AXSM.US,D,20190409,000000,14.46,14.57,14.18,14.21,639664,0
+AXSM.US,D,20190410,000000,14.24,14.43,13.82,14.4,676650,0
+AXSM.US,D,20190411,000000,14.4,14.6,13.68,13.89,872995,0
+AXSM.US,D,20190412,000000,13.97,14.16,13.25,13.46,843010,0
+AXSM.US,D,20190415,000000,14.02,14.8,13.62,14.31,1774954,0
+AXSM.US,D,20190416,000000,14.33,15.7225,14.14,15.48,1584908,0
+AXSM.US,D,20190417,000000,15.5,16.32,14.42,14.9,1217875,0
+AXSM.US,D,20190418,000000,14.99,15.38,14.335,15.01,903286,0
+AXSM.US,D,20190422,000000,14.95,15.48,14.6,15.12,987432,0
+AXSM.US,D,20190423,000000,15.1,16.23,14.8622,15.94,1181920,0
+AXSM.US,D,20190424,000000,15.98,16.5501,15.51,16.04,1194752,0
+AXSM.US,D,20190425,000000,16,16.956,15.86,16.71,1607784,0
+AXSM.US,D,20190426,000000,16.9,18.13,16.7,17.65,1496514,0
+AXSM.US,D,20190429,000000,17.82,18.3499,17.05,17.96,1230595,0
+AXSM.US,D,20190430,000000,18.03,18.0506,16.88,17.73,880717,0
+AXSM.US,D,20190501,000000,17.75,18.17,17.12,17.68,826820,0
+AXSM.US,D,20190502,000000,17.83,17.96,17.1,17.5,582189,0
+AXSM.US,D,20190503,000000,17.48,18.02,17.28,17.95,415827,0
+AXSM.US,D,20190506,000000,19.11,19.4699,17.331,19.15,3233221,0
+AXSM.US,D,20190507,000000,19,20.12,18.72,19.54,1446669,0
+AXSM.US,D,20190508,000000,19.81,20.3062,18.96,19.64,1075118,0
+AXSM.US,D,20190509,000000,18.67,19.95,18.61,19.81,1042174,0
+AXSM.US,D,20190510,000000,19.6,21.82,19.3,21.05,1615654,0
+AXSM.US,D,20190513,000000,20.64,21.69,20.26,21.67,1114054,0
+AXSM.US,D,20190514,000000,21.84,22.9,21.22,21.74,2368315,0
+AXSM.US,D,20190515,000000,22.04,23.27,22.02,23,1476229,0
+AXSM.US,D,20190516,000000,23.2,23.92,22.52,23.4,2152605,0
+AXSM.US,D,20190517,000000,23.32,24.22,22.9,23.08,1295967,0
+AXSM.US,D,20190520,000000,23.09,23.39,22.35,22.7,1035868,0
+AXSM.US,D,20190521,000000,23.23,23.79,22.7,23.6,1279928,0
+AXSM.US,D,20190522,000000,23.6,25.24,23.6,25.09,1707129,0
+AXSM.US,D,20190523,000000,24.8,25.8,21.08,23.57,2561740,0
+AXSM.US,D,20190524,000000,24.25,25.36,24.01,24.73,1138924,0
+AXSM.US,D,20190528,000000,25.58,26.4499,24.85,25.2,1671682,0
+AXSM.US,D,20190529,000000,25,25.5,24.1301,24.91,1028069,0
+AXSM.US,D,20190530,000000,24.91,25.2,23.67,24.42,844778,0
+AXSM.US,D,20190531,000000,23.69,24.19,22.39,22.96,1293281,0
+AXSM.US,D,20190603,000000,22.88,23.77,22.53,23.15,765879,0
+AXSM.US,D,20190604,000000,23.16,24.05,22.54,23.22,1224893,0
+AXSM.US,D,20190605,000000,23.25,23.85,20.73,21.14,1673719,0
+AXSM.US,D,20190606,000000,21.13,21.73,20.16,21.58,1158008,0
+AXSM.US,D,20190607,000000,20.96,22.1669,20.3,22.03,1240711,0
+AXSM.US,D,20190610,000000,22.07,22.4658,21.31,21.45,899509,0
+AXSM.US,D,20190611,000000,21.39,21.5,20.67,20.85,954011,0
+AXSM.US,D,20190612,000000,21,22.25,20.68,22.12,1208761,0
+AXSM.US,D,20190613,000000,22.24,23.2,22.01,22.95,772531,0
+AXSM.US,D,20190614,000000,22.91,23.23,22.4,22.83,586629,0
+AXSM.US,D,20190617,000000,23.01,23.24,21.86,23.17,985112,0
+AXSM.US,D,20190618,000000,23.27,24.7812,23.155,24.25,1185127,0
+AXSM.US,D,20190619,000000,24.25,25.3876,24.25,24.78,1195644,0
+AXSM.US,D,20190620,000000,25.05,25.59,24.89,25.31,1104171,0
+AXSM.US,D,20190621,000000,25.29,25.3,23.43,24.17,1634974,0
+AXSM.US,D,20190624,000000,24.42,24.62,23.27,23.47,903700,0
+AXSM.US,D,20190625,000000,23.47,24.4,23.01,23.98,754219,0
+AXSM.US,D,20190626,000000,23.89,24.37,22.23,22.43,1129559,0
+AXSM.US,D,20190627,000000,22.9,25.7525,22.69,25.39,2253862,0
+AXSM.US,D,20190628,000000,25.65,26.09,25.2,25.75,4823003,0
+AXSM.US,D,20190701,000000,26.31,27.2,25.18,26.47,1349904,0
+AXSM.US,D,20190702,000000,26.61,27.44,26.12,27.42,900978,0
+AXSM.US,D,20190703,000000,27.42,27.87,26.77,27.33,618955,0
+AXSM.US,D,20190705,000000,27.27,28,26.6,27.04,1024827,0
+AXSM.US,D,20190708,000000,26.83,27.645,26.37,27.4,787578,0
+AXSM.US,D,20190709,000000,27.39,27.88,26.33,26.68,835220,0
+AXSM.US,D,20190710,000000,26.7,27.14,25.11,26.05,1611729,0
+AXSM.US,D,20190711,000000,25.88,26.18,24.655,25.76,785218,0
+AXSM.US,D,20190712,000000,25.46,26.12,24.65,26.04,910234,0
+AXSM.US,D,20190715,000000,26.08,26.85,25.89,26,653270,0
+AXSM.US,D,20190716,000000,26.01,26.25,25.34,25.57,490425,0
+AXSM.US,D,20190717,000000,25.68,25.86,24.78,25.02,647211,0
+AXSM.US,D,20190718,000000,24.98,25.48,24.13,25.3,528860,0
+AXSM.US,D,20190719,000000,25.2,25.25,24.4254,24.85,846438,0
+AXSM.US,D,20190722,000000,25.1,26.87,24.58,26.31,1019432,0
+AXSM.US,D,20190723,000000,26.3,26.7,25.64,26.13,932744,0
+AXSM.US,D,20190724,000000,26.08,26.25,25.01,25.85,844117,0
+AXSM.US,D,20190725,000000,25.72,26.72,25.44,26.05,776971,0
+AXSM.US,D,20190726,000000,26.18,27.79,26.05,27.69,981181,0
+AXSM.US,D,20190729,000000,28.17,28.6956,26.35,26.53,1069890,0
+AXSM.US,D,20190730,000000,26.33,26.82,25.68,26.29,628870,0
+AXSM.US,D,20190731,000000,26.96,27.635,25.23,25.5,872335,0
+AXSM.US,D,20190801,000000,25.7,26.45,25.17,25.94,670137,0
+AXSM.US,D,20190802,000000,25.84,25.89,25.33,25.69,461857,0
+AXSM.US,D,20190805,000000,25,25.21,23.6605,24.3,753462,0
+AXSM.US,D,20190806,000000,24.36,25.075,23.86,24.68,618490,0
+AXSM.US,D,20190807,000000,24.62,25.16,23.81,24.9,815545,0
+AXSM.US,D,20190808,000000,25.37,26.13,24.52,25.5,942493,0
+AXSM.US,D,20190809,000000,25.12,25.8,25.12,25.46,490051,0
+AXSM.US,D,20190812,000000,25.48,25.761,25.06,25.41,324307,0
+AXSM.US,D,20190813,000000,25,27.67,24.968,27.64,871169,0
+AXSM.US,D,20190814,000000,27.01,27.59,26.185,26.61,695699,0
+AXSM.US,D,20190815,000000,26.52,26.67,22.62,22.85,1937354,0
+AXSM.US,D,20190816,000000,23,25.07,23,24.63,915807,0
+AXSM.US,D,20190819,000000,25,25.29,24.06,24.86,426291,0
+AXSM.US,D,20190820,000000,24.76,25.8,24.5,24.91,530446,0
+AXSM.US,D,20190821,000000,25.12,26.07,24.9,26.01,399150,0
+AXSM.US,D,20190822,000000,26.2,26.32,24.86,25.23,347115,0
+AXSM.US,D,20190823,000000,25.03,25.6305,24.58,24.85,405493,0
+AXSM.US,D,20190826,000000,25.03,25.28,24.6468,25.15,342829,0
+AXSM.US,D,20190827,000000,25.2,25.43,23.5,23.71,621955,0
+AXSM.US,D,20190828,000000,23.71,25.5,23.1,25.09,444217,0
+AXSM.US,D,20190829,000000,25.2,25.72,24.87,25.31,338931,0
+AXSM.US,D,20190830,000000,25.53,25.83,24.9094,25.45,321208,0
+AXSM.US,D,20190903,000000,25.27,26.1865,24.188,24.28,567004,0
+AXSM.US,D,20190904,000000,24.63,25.18,24.14,24.93,365017,0
+AXSM.US,D,20190905,000000,25.22,25.37,24.2,24.39,449701,0
+AXSM.US,D,20190906,000000,24.67,25.4,24.25,24.78,482466,0
+AXSM.US,D,20190909,000000,24.77,24.98,23.91,24.21,510417,0
+AXSM.US,D,20190910,000000,24.03,24.776,23.61,24.63,389109,0
+AXSM.US,D,20190911,000000,24.69,25.31,24.25,25.18,596589,0
+AXSM.US,D,20190912,000000,25.3,25.8,24.8,25.63,494575,0
+AXSM.US,D,20190913,000000,25.31,27.23,25.31,26.84,724219,0
+AXSM.US,D,20190916,000000,26.99,29.79,26.92,29.16,1176699,0
+AXSM.US,D,20190917,000000,29.28,30.5,28.06,28.21,889478,0
+AXSM.US,D,20190918,000000,28.76,29.75,28.06,28.77,672828,0
+AXSM.US,D,20190919,000000,28.9,29.1136,27.3,27.37,560325,0
+AXSM.US,D,20190920,000000,27.45,28.31,27.1,28.13,877514,0
+AXSM.US,D,20190923,000000,28.01,28.54,26.52,26.755,413951,0
+AXSM.US,D,20190924,000000,26.81,27.35,25.45,25.81,920554,0
+AXSM.US,D,20190925,000000,25.75,26.9,25.72,26.75,424001,0
+AXSM.US,D,20190926,000000,26.75,26.7577,24.56,24.87,581920,0
+AXSM.US,D,20190927,000000,24.25,24.5,21.88,22.09,1080132,0
+AXSM.US,D,20190930,000000,22.25,22.75,20.1,20.24,1366466,0
+AXSM.US,D,20191001,000000,20.25,20.66,13.64,16.71,6884075,0
+AXSM.US,D,20191002,000000,17.46,18.38,15.35,18.26,2905408,0
+AXSM.US,D,20191003,000000,18.26,18.45,16.8278,18.32,1646777,0
+AXSM.US,D,20191004,000000,18.25,18.63,16.86,18.46,1279750,0
+AXSM.US,D,20191007,000000,18.18,19.66,18.1,18.23,1152692,0
+AXSM.US,D,20191008,000000,18.06,18.71,17.78,18.3,871088,0
+AXSM.US,D,20191009,000000,18.47,18.7572,17.62,17.81,724903,0
+AXSM.US,D,20191010,000000,17.68,18.11,17.38,17.61,600817,0
+AXSM.US,D,20191011,000000,17.68,18.55,17.67,18.135,550757,0
+AXSM.US,D,20191014,000000,18.05,18.85,17.88,18.24,316201,0
+AXSM.US,D,20191015,000000,18.65,21.3,18.6,20.63,1439164,0
+AXSM.US,D,20191016,000000,21.78,23.23,20.5,21.63,2061964,0
+AXSM.US,D,20191017,000000,21.55,22.55,21.13,22.52,973827,0
+AXSM.US,D,20191018,000000,22.33,22.8,20.0223,21.04,1145374,0
+AXSM.US,D,20191021,000000,20.93,22.16,20.54,22.02,540701,0
+AXSM.US,D,20191022,000000,22.1,22.29,21.25,21.62,541732,0
+AXSM.US,D,20191023,000000,21.66,23.8,21.66,22.98,1005340,0
+AXSM.US,D,20191024,000000,23.02,23.5649,22.48,23.29,508828,0
+AXSM.US,D,20191025,000000,23.03,24.1229,23.0089,23.42,554182,0
+AXSM.US,D,20191028,000000,23.55,23.852,22.4,22.97,542945,0
+AXSM.US,D,20191029,000000,22.87,24.01,22.51,23.79,627418,0
+AXSM.US,D,20191030,000000,23.81,24.08,22.76,22.82,711440,0
+AXSM.US,D,20191031,000000,22.91,24.08,22.77,24.08,752896,0
+AXSM.US,D,20191101,000000,24.24,24.94,23.9315,24.77,502414,0
+AXSM.US,D,20191104,000000,24.88,25.665,24.65,25.23,484644,0
+AXSM.US,D,20191105,000000,25.31,25.87,24.418,25.84,546540,0
+AXSM.US,D,20191106,000000,25.84,26.435,25.3495,25.76,551183,0
+AXSM.US,D,20191107,000000,24,24.48,20.48,23.27,1846143,0
+AXSM.US,D,20191108,000000,23.12,25.595,23,25.46,738356,0
+AXSM.US,D,20191111,000000,25.43,26.4017,24.45,25.07,710615,0
+AXSM.US,D,20191112,000000,25.11,26.37,24.36,24.57,828958,0
+AXSM.US,D,20191113,000000,24.58,25.96,24.15,25.7,854761,0
+AXSM.US,D,20191114,000000,25.63,26.46,25.18,26.32,486464,0
+AXSM.US,D,20191115,000000,26.46,27.6975,26.04,27.68,948517,0
+AXSM.US,D,20191118,000000,27.49,27.98,27.25,27.47,501161,0
+AXSM.US,D,20191119,000000,27.77,30.55,27.725,30.43,1812003,0
+AXSM.US,D,20191120,000000,30.41,32.88,30.305,32.71,1551144,0
+AXSM.US,D,20191121,000000,32.85,34.9629,31.61,34.12,1619971,0
+AXSM.US,D,20191122,000000,34.22,34.28,32.5589,33.62,1137561,0
+AXSM.US,D,20191125,000000,33.55,37.155,33.45,36.9,1453320,0
+AXSM.US,D,20191126,000000,37.74,38.1541,35.7147,36.9,1231631,0
+AXSM.US,D,20191127,000000,37.17,39.94,36.81,38.67,1085084,0
+AXSM.US,D,20191129,000000,38.97,39.92,37.51,39.37,448944,0
+AXSM.US,D,20191202,000000,40.31,40.52,38.8,39.62,934612,0
+AXSM.US,D,20191203,000000,45.13,47.24,42.3401,45.61,3475198,0
+AXSM.US,D,20191204,000000,46.26,47.68,44.76,47.43,1444450,0
+AXSM.US,D,20191205,000000,44.49,46,42.6,43.24,1631931,0
+AXSM.US,D,20191206,000000,42.57,45.7,42.4412,45.43,1058057,0
+AXSM.US,D,20191209,000000,46.07,46.69,43.57,45.13,1199868,0
+AXSM.US,D,20191210,000000,45.46,49.3,45.46,48.75,1591371,0
+AXSM.US,D,20191211,000000,49.25,50,47.79,48.07,848402,0
+AXSM.US,D,20191212,000000,48,49.81,46.8102,48.57,906362,0
+AXSM.US,D,20191213,000000,48.75,49.97,45.3833,46.79,1277222,0
+AXSM.US,D,20191216,000000,85.2965,88,72.85,79.8,9578296,0
+AXSM.US,D,20191217,000000,80,81.3899,73.36,80.97,2851680,0
+AXSM.US,D,20191218,000000,80.97,89.64,80.6113,89.57,2692201,0
+AXSM.US,D,20191219,000000,98.15,104.98,92.06,95.3,5819916,0
+AXSM.US,D,20191220,000000,95.73,101.49,93.59,100.67,2203339,0
+AXSM.US,D,20191223,000000,100.7,102.32,96.08,98.74,1446100,0
+AXSM.US,D,20191224,000000,98.51,103.41,96.41,102.98,713298,0
+AXSM.US,D,20191226,000000,103,107.873,101.622,106.24,977720,0
+AXSM.US,D,20191227,000000,106.25,107.17,100.47,101.98,1136914,0
+AXSM.US,D,20191230,000000,108.17,109.94,102.52,103.83,2729931,0
+AXSM.US,D,20191231,000000,101.39,107.18,100.62,103.36,1413048,0
+AXSM.US,D,20200102,000000,104.69,104.79,98.52,101.31,1239544,0
+AXSM.US,D,20200103,000000,98.09,100.75,92.09,94.69,1914964,0
+AXSM.US,D,20200106,000000,90.12,97.2,88.05,94.48,1414049,0
+AXSM.US,D,20200107,000000,94.41,95.8,91.59,92.25,1018879,0
+AXSM.US,D,20200108,000000,92.43,94.61,89.49,90,1055157,0
+AXSM.US,D,20200109,000000,90.63,90.63,86.67,87.24,1171244,0
+AXSM.US,D,20200110,000000,87.36,90.54,85.1,88.78,1173047,0
+AXSM.US,D,20200113,000000,93,93,85.38,88.3,1049817,0
+AXSM.US,D,20200114,000000,88.34,92.1773,86.1,90.49,793410,0
+AXSM.US,D,20200115,000000,90.4,92.33,88.4598,90.69,557373,0
+AXSM.US,D,20200116,000000,89.91,92.7492,89,92.48,577411,0
+AXSM.US,D,20200117,000000,92.99,93.5,89.51,90.34,469403,0
+AXSM.US,D,20200121,000000,90.08,92.5,88.53,88.73,680239,0
+AXSM.US,D,20200122,000000,90.49,91.15,87.38,87.51,827149,0
+AXSM.US,D,20200123,000000,86.54,88.49,83.6001,87.76,677381,0
+AXSM.US,D,20200124,000000,87.78,88.25,84.3,85.2,531033,0
+AXSM.US,D,20200127,000000,81.39,87.8,80.06,86.97,865248,0
+AXSM.US,D,20200128,000000,86.72,88.32,86.18,87.6,384345,0
+AXSM.US,D,20200129,000000,88.13,90.89,87.42,90.02,527840,0
+AXSM.US,D,20200130,000000,89.36,90.9894,85.65,88.4,647901,0
+AXSM.US,D,20200131,000000,88.21,88.78,86,86.82,432071,0
+AXSM.US,D,20200203,000000,87.79,94.98,86.7318,93.87,824030,0
+AXSM.US,D,20200204,000000,95,96.44,89.52,96.31,817575,0
+AXSM.US,D,20200205,000000,96.77,98.47,92.8775,94.54,629493,0
+AXSM.US,D,20200206,000000,94.89,95.4,90.49,91,481104,0
+AXSM.US,D,20200207,000000,91.06,92.11,88.54,89.85,547423,0
+AXSM.US,D,20200210,000000,89.61,93.6,88.62,92.35,476331,0
+AXSM.US,D,20200211,000000,92.96,93.8481,89.4,92.8,622928,0
+AXSM.US,D,20200212,000000,93.23,93.23,89.3102,90.69,562347,0
+AXSM.US,D,20200213,000000,89.75,92.19,88,88.67,626084,0
+AXSM.US,D,20200214,000000,89.12,92.03,88.6,90.47,499957,0
+AXSM.US,D,20200218,000000,90.49,95.44,90.28,92.08,760169,0
+AXSM.US,D,20200219,000000,92.36,94.21,90.14,92.15,520883,0
+AXSM.US,D,20200220,000000,92.22,93.65,89.25,92.59,599408,0
+AXSM.US,D,20200221,000000,92,92.39,90,91.13,440350,0
+AXSM.US,D,20200224,000000,89.9,91.42,87.05,88.51,546585,0
+AXSM.US,D,20200225,000000,88.99,90,83.9,84.76,786272,0
+AXSM.US,D,20200226,000000,84.41,86.8352,82.23,83.82,687520,0
+AXSM.US,D,20200227,000000,80.79,84.47,78.16,81.66,896230,0
+AXSM.US,D,20200228,000000,78.57,81.9899,74.571,78,1158429,0
+AXSM.US,D,20200302,000000,79.43,88.87,77.54,88.87,1020211,0
+AXSM.US,D,20200303,000000,89.63,91.75,84.51,85.55,529506,0
+AXSM.US,D,20200304,000000,87.91,91.37,86.03,90.17,655603,0
+AXSM.US,D,20200305,000000,87.56,91.57,87.5,88.35,556757,0
+AXSM.US,D,20200306,000000,86.08,86.5,80.95,83.7,820618,0
+AXSM.US,D,20200309,000000,77.62,80.63,74.6201,76.09,838049,0
+AXSM.US,D,20200310,000000,78.13,79.41,71.03,77.51,923977,0
+AXSM.US,D,20200311,000000,75.86,77.1,71.805,73.65,948736,0
+AXSM.US,D,20200312,000000,61,72.665,60,64.78,1348192,0
+AXSM.US,D,20200313,000000,69.005,69.01,52,61.24,1556941,0
+AXSM.US,D,20200316,000000,52.01,54.07,41.52,42.94,1829222,0
+AXSM.US,D,20200317,000000,43.6,48.87,39.17,45.14,1313696,0
+AXSM.US,D,20200318,000000,42.05,45.55,35.44,41.2,1405932,0
+AXSM.US,D,20200319,000000,40.98,47.98,39.98,46.47,1144452,0
+AXSM.US,D,20200320,000000,48.05,61.17,47.92,54.4,2135504,0
+AXSM.US,D,20200323,000000,55,64.93,52.02,63.91,1226366,0
+AXSM.US,D,20200324,000000,71.6,71.6,60.23,66.74,1561204,0
+AXSM.US,D,20200325,000000,67.18,69.4699,60.6,62.5,873690,0
+AXSM.US,D,20200326,000000,63.3,65.24,62.06,63.54,645588,0
+AXSM.US,D,20200327,000000,62.5,64.4478,59.49,63.27,1015863,0
+AXSM.US,D,20200330,000000,54,60.28,54,57.58,2433164,0
+AXSM.US,D,20200331,000000,56.67,60.72,56.67,58.83,930347,0
+AXSM.US,D,20200401,000000,56.46,57.46,54.51,55.79,762119,0
+AXSM.US,D,20200402,000000,54.99,56.6413,53.77,55.66,806052,0
+AXSM.US,D,20200403,000000,55.55,56.78,54.37,55.02,552946,0
+AXSM.US,D,20200406,000000,57.75,59.8,51.8,53.55,1418346,0
+AXSM.US,D,20200407,000000,54.31,54.76,49.36,49.87,1362326,0
+AXSM.US,D,20200408,000000,51.18,59.47,49.12,58.2,1226110,0
+AXSM.US,D,20200409,000000,59.53,60.28,53.82,56.15,1015312,0
+AXSM.US,D,20200413,000000,56.48,60.22,55.44,60.04,552829,0
+AXSM.US,D,20200414,000000,64.42,66.62,63.15,65.91,817036,0
+AXSM.US,D,20200415,000000,63.75,65.555,61.9,64.43,727978,0
+AXSM.US,D,20200416,000000,65.06,66.36,60.51,64.12,690054,0
+AXSM.US,D,20200417,000000,65.58,69.63,63.75,69.36,1032019,0
+AXSM.US,D,20200420,000000,67.37,71.88,66.5,69.57,1085113,0
+AXSM.US,D,20200421,000000,67.2,69.19,63.48,66.37,643585,0
+AXSM.US,D,20200422,000000,66.95,70.4393,66.78,69.88,463020,0
+AXSM.US,D,20200423,000000,70.06,74.16,70.04,71.19,750829,0
+AXSM.US,D,20200424,000000,71.28,76.765,71.26,76.4,726369,0
+AXSM.US,D,20200427,000000,109.13,109.5251,87.1,95,6268183,0
+AXSM.US,D,20200428,000000,97.88,100.66,93.985,96.35,1435571,0
+AXSM.US,D,20200429,000000,100.37,101,96.0893,98.69,770001,0
+AXSM.US,D,20200430,000000,97.5,98.5,94.3001,95.03,678142,0
+AXSM.US,D,20200501,000000,92.5,94.21,87.15,90.13,842992,0
+AXSM.US,D,20200504,000000,88.85,91.96,87.91,91.72,447616,0
+AXSM.US,D,20200505,000000,92.06,92.99,89.25,90.33,527928,0
+AXSM.US,D,20200506,000000,91.63,92.94,88.54,90.36,662187,0
+AXSM.US,D,20200507,000000,92,92.9,88.86,91.82,607572,0
+AXSM.US,D,20200508,000000,92.91,94.0962,86.61,87.97,964748,0
+AXSM.US,D,20200511,000000,88.79,90.21,86.51,89.25,820535,0
+AXSM.US,D,20200512,000000,89.53,94.06,87.32,89.58,1025164,0
+AXSM.US,D,20200513,000000,90.38,91.43,81.72,84.56,830497,0
+AXSM.US,D,20200514,000000,82.92,85.01,80.25,83.5,552934,0
+AXSM.US,D,20200515,000000,82.8,87.58,80.505,86.88,626099,0
+AXSM.US,D,20200518,000000,88.2,89,83.73,85.28,973523,0
+AXSM.US,D,20200519,000000,85.4,86.65,83.14,83.16,416754,0
+AXSM.US,D,20200520,000000,84.52,85.86,81.745,84.92,460276,0
+AXSM.US,D,20200521,000000,85.47,85.64,80.6201,82.96,461914,0
+AXSM.US,D,20200522,000000,82.42,82.9663,79.65,80.9,454043,0
+AXSM.US,D,20200526,000000,81.29,82.8,76.1401,76.67,784177,0
+AXSM.US,D,20200527,000000,76.51,79.26,73.38,78.45,647085,0
+AXSM.US,D,20200528,000000,78.58,79.6,76.12,76.52,454773,0
+AXSM.US,D,20200529,000000,76.59,77.28,73.23,76.98,684177,0
+AXSM.US,D,20200601,000000,77.03,77.375,74.37,76.99,464771,0
+AXSM.US,D,20200602,000000,77.38,78.365,73.5,75.8,345464,0
+AXSM.US,D,20200603,000000,75.41,76,73.2,74.25,475504,0
+AXSM.US,D,20200604,000000,73.85,76.28,73.44,74.48,432537,0
+AXSM.US,D,20200605,000000,74.7,78.83,72.255,77.38,584608,0
+AXSM.US,D,20200608,000000,77.2,81.6,75.59,80.55,514672,0
+AXSM.US,D,20200609,000000,80.24,83.17,79.3901,80.82,456687,0
+AXSM.US,D,20200610,000000,80.99,81.76,78.05,78.43,417110,0
+AXSM.US,D,20200611,000000,75,77.54,72.1101,72.46,623003,0
+AXSM.US,D,20200612,000000,73.7,75.4,69.77,72.27,529882,0
+AXSM.US,D,20200615,000000,71.21,75.25,70.2,74.83,423575,0
+AXSM.US,D,20200616,000000,76.24,77.63,75.221,76.55,389929,0
+AXSM.US,D,20200617,000000,75.85,78.2555,74.2,74.59,409062,0
+AXSM.US,D,20200618,000000,74.28,78.41,74.11,77.39,549676,0
+AXSM.US,D,20200619,000000,77.68,80.44,77.02,79.56,825918,0
+AXSM.US,D,20200622,000000,80.12,81.54,75.61,78.59,615598,0
+AXSM.US,D,20200623,000000,78.91,80.6,77.8,78.95,457157,0
+AXSM.US,D,20200624,000000,77.95,78.5,74.29,75.41,349294,0
+AXSM.US,D,20200625,000000,75.67,77.435,74.17,76.61,312554,0
+AXSM.US,D,20200626,000000,82.94,89.26,82.94,85.79,2313714,0
+AXSM.US,D,20200629,000000,86.29,87,75.0002,76.36,1421926,0
+AXSM.US,D,20200630,000000,77.51,83.9,77.36,82.28,1290347,0
+AXSM.US,D,20200701,000000,82.35,85.63,81.12,83.91,392570,0
+AXSM.US,D,20200702,000000,84.33,84.67,80.68,80.97,498322,0
+AXSM.US,D,20200706,000000,82.09,83.78,81.22,82.01,299940,0
+AXSM.US,D,20200707,000000,81.09,85.5,80.9,83.88,365956,0
+AXSM.US,D,20200708,000000,83.96,85.87,82.16,85.84,399095,0
+AXSM.US,D,20200709,000000,85.98,87.25,81.5,81.92,442337,0
+AXSM.US,D,20200710,000000,81.98,83.83,80.02,83.04,306421,0
+AXSM.US,D,20200713,000000,83.01,84.1,76.475,76.74,607825,0
+AXSM.US,D,20200714,000000,77.52,79.88,76.27,79.42,402971,0
+AXSM.US,D,20200715,000000,80.27,82.76,78.59,82.09,395587,0
+AXSM.US,D,20200716,000000,81.31,81.3873,77.09,80,365189,0
+AXSM.US,D,20200717,000000,80,84.6995,79.87,81.65,357538,0
+AXSM.US,D,20200720,000000,81.32,85.05,80.66,83.51,353667,0
+AXSM.US,D,20200721,000000,84.24,85.25,81.345,81.88,390367,0
+AXSM.US,D,20200722,000000,81.65,82.3003,79.1601,81.82,254782,0
+AXSM.US,D,20200723,000000,81.94,83.5,79.37,79.9,256516,0
+AXSM.US,D,20200724,000000,79.26,79.68,76.805,77.35,346956,0
+AXSM.US,D,20200727,000000,78.34,79,75.5,77.18,447737,0
+AXSM.US,D,20200728,000000,77.389,78.22,75.6,75.74,323196,0
+AXSM.US,D,20200729,000000,76.04,76.87,73.55,74.27,407951,0
+AXSM.US,D,20200730,000000,73,75.5,72.2,74.6,259354,0
+AXSM.US,D,20200731,000000,74.54,75.19,71.27,71.33,424132,0
+AXSM.US,D,20200803,000000,71.6,77.27,70.52,76.54,378032,0
+AXSM.US,D,20200804,000000,75.93,76.55,73.555,74.79,432616,0
+AXSM.US,D,20200805,000000,77.56,77.82,74.83,75.71,398570,0
+AXSM.US,D,20200806,000000,75.51,78.13,74.92,78.04,270988,0
+AXSM.US,D,20200807,000000,78.26,80.29,76.17,78.07,395669,0
+AXSM.US,D,20200810,000000,79.03,83.48,76.35,81.79,464966,0
+AXSM.US,D,20200811,000000,81.15,83.32,77.18,77.62,525726,0
+AXSM.US,D,20200812,000000,77.79,80.25,77.79,78.6,350786,0
+AXSM.US,D,20200813,000000,78.16,80.83,78,79.76,241430,0
+AXSM.US,D,20200814,000000,79.68,81.05,78.46,79,237575,0
+AXSM.US,D,20200817,000000,79,82.29,79,81.57,269760,0
+AXSM.US,D,20200818,000000,81.6,82.6,79.42,80.26,205872,0
+AXSM.US,D,20200819,000000,80.57,80.94,78.68,78.95,239441,0
+AXSM.US,D,20200820,000000,79.31,82,78.75,80.13,497063,0
+AXSM.US,D,20200821,000000,79.68,80.26,77.36,77.57,430847,0
+AXSM.US,D,20200824,000000,78,79,75.22,77.03,366136,0
+AXSM.US,D,20200825,000000,77.1,79.67,76.25,79.31,222146,0
+AXSM.US,D,20200826,000000,78.85,79.39,76.02,77.11,368057,0
+AXSM.US,D,20200827,000000,77.1,77.2046,75.28,76.4,202664,0
+AXSM.US,D,20200828,000000,76.32,78.2776,76.0101,76.21,234842,0
+AXSM.US,D,20200831,000000,77.18,77.7331,71.35,73.31,767732,0
+AXSM.US,D,20200901,000000,73.76,75.3561,72.41,72.5,339625,0
+AXSM.US,D,20200902,000000,72.61,74.12,70.37,73.76,525300,0
+AXSM.US,D,20200903,000000,72.53,73.8398,69.315,71.13,297889,0
+AXSM.US,D,20200904,000000,71,71.8146,65.25,68.34,554520,0
+AXSM.US,D,20200908,000000,66.44,71.608,66.15,69.59,407801,0
+AXSM.US,D,20200909,000000,70.49,73.285,70.39,72.39,471180,0
+AXSM.US,D,20200910,000000,74.93,76.36,73.03,73.03,370505,0
+AXSM.US,D,20200911,000000,73.24,75,72.02,73.03,204616,0
+AXSM.US,D,20200914,000000,74.4,90,74.4,83.055,1631839,0
+AXSM.US,D,20200915,000000,83.7,84.035,80.5,81.26,572658,0
+AXSM.US,D,20200916,000000,81.29,83.42,80.77,80.77,446081,0
+AXSM.US,D,20200917,000000,80.35,82.7383,78.84,79.08,402040,0
+AXSM.US,D,20200918,000000,81.34,83.6,79.07,81.65,673954,0
+AXSM.US,D,20200921,000000,81.85,83.27,77.22,78.79,735829,0
+AXSM.US,D,20200922,000000,78.73,81.79,76.0992,81.27,583150,0
+AXSM.US,D,20200923,000000,80.46,81.42,76.4,77.59,551014,0
+AXSM.US,D,20200924,000000,77.6,78.59,74.7605,75.93,303837,0
+AXSM.US,D,20200925,000000,76.19,79.93,76.01,77.02,299986,0
+AXSM.US,D,20200928,000000,77.37,77.99,75.79,76.46,227935,0
+AXSM.US,D,20200929,000000,72.07,73.9999,70,72.28,828693,0
+AXSM.US,D,20200930,000000,71.75,73.64,69.41,71.25,509098,0
+AXSM.US,D,20201001,000000,71.65,73.06,70.25,72.21,308136,0
+AXSM.US,D,20201002,000000,70.55,72.43,70.18,70.5,236705,0
+AXSM.US,D,20201005,000000,71.24,74.415,71.24,74.12,243614,0
+AXSM.US,D,20201006,000000,74.35,75.57,73.08,73.29,422014,0
+AXSM.US,D,20201007,000000,74.24,74.88,72.42,72.92,285988,0
+AXSM.US,D,20201008,000000,73.81,76.1,72.85,74.74,421647,0
+AXSM.US,D,20201009,000000,74.18,75.5583,73.22,74.6,180244,0
+AXSM.US,D,20201012,000000,75.5,75.5,73.12,74.02,210673,0
+AXSM.US,D,20201013,000000,73.54,75.89,72.9,75.59,190437,0
+AXSM.US,D,20201014,000000,75.48,77.27,74.49,74.63,199341,0
+AXSM.US,D,20201015,000000,73.6,74.44,72.66,74.26,162029,0
+AXSM.US,D,20201016,000000,74.44,75.8,73.3,73.74,305994,0
+AXSM.US,D,20201019,000000,74.47,75.43,71.79,72.05,299756,0
+AXSM.US,D,20201020,000000,72.42,72.99,69.99,70.57,263527,0
+AXSM.US,D,20201021,000000,70.24,71.5,68.2,68.95,309055,0
+AXSM.US,D,20201022,000000,69.07,70.99,68.58,70.7,240767,0
+AXSM.US,D,20201023,000000,70.61,71.94,69.84,71.38,232420,0
+AXSM.US,D,20201026,000000,71,71.63,67.95,68.69,237893,0
+AXSM.US,D,20201027,000000,68.69,69.36,67.51,68.07,211343,0
+AXSM.US,D,20201028,000000,67,67.65,65.7,67.1,294783,0
+AXSM.US,D,20201029,000000,66.61,68.58,65.8,68.03,237470,0
+AXSM.US,D,20201030,000000,67.21,68.19,65.32,66.31,344512,0
+AXSM.US,D,20201102,000000,66.98,67.88,65,66.86,292510,0
+AXSM.US,D,20201103,000000,67.9,69.93,66.43,69.44,242710,0
+AXSM.US,D,20201104,000000,69.5,75.32,69.44,74.73,383186,0
+AXSM.US,D,20201105,000000,75,75,68.77,69.51,574699,0
+AXSM.US,D,20201106,000000,69.58,69.89,66.32,67.46,357119,0
+AXSM.US,D,20201109,000000,69.18,73.219,68.03,68.82,341367,0
+AXSM.US,D,20201110,000000,69.08,70.96,67.44,70,389176,0
+AXSM.US,D,20201111,000000,70.26,73.06,68.03,72.815,286664,0
+AXSM.US,D,20201112,000000,72.63,74,70.75,72.33,243348,0
+AXSM.US,D,20201113,000000,72.68,75.26,71.93,74.18,280594,0
+AXSM.US,D,20201116,000000,75.54,75.9,72.93,74.29,246967,0
+AXSM.US,D,20201117,000000,73.56,75.97,72.54,75.92,311691,0
+AXSM.US,D,20201118,000000,75.99,77.48,72.1601,72.47,246005,0
+AXSM.US,D,20201119,000000,72.47,73.77,71.86,73.27,147207,0
+AXSM.US,D,20201120,000000,73.06,74.43,71.75,72.44,247096,0
+AXSM.US,D,20201123,000000,73.16,73.6,70.52,70.92,240453,0
+AXSM.US,D,20201124,000000,71.73,73.17,69.5,72.29,251937,0
+AXSM.US,D,20201125,000000,72.52,73.82,71.3052,73.42,162323,0
+AXSM.US,D,20201127,000000,73.35,75.33,73.13,75.18,127183,0
+AXSM.US,D,20201130,000000,74.68,74.68,70.86,72.49,276257,0
+AXSM.US,D,20201201,000000,76.26,76.49,70.92,71.45,676334,0
+AXSM.US,D,20201202,000000,71.92,74.28,69.38,73.96,469816,0
+AXSM.US,D,20201203,000000,75,77.845,72.9548,77.15,426993,0
+AXSM.US,D,20201204,000000,77.67,80.4,76.54,80.06,354676,0
+AXSM.US,D,20201207,000000,80.09,82.49,80.01,80.95,267827,0
+AXSM.US,D,20201208,000000,84.33,84.61,80.12,82.75,439169,0
+AXSM.US,D,20201209,000000,83.5,84,78.02,78.4,422357,0
+AXSM.US,D,20201210,000000,78.41,82,78.4,81.45,397084,0
+AXSM.US,D,20201211,000000,81.12,81.92,79.1923,79.32,200851,0
+AXSM.US,D,20201214,000000,79.89,81.03,77.89,79.95,371686,0
+AXSM.US,D,20201215,000000,79.415,81.02,78.24,80.05,237367,0
+AXSM.US,D,20201216,000000,81.66,83.11,80.01,80.41,394895,0
+AXSM.US,D,20201217,000000,80,80.45,76.46,76.91,507698,0
+AXSM.US,D,20201218,000000,77.41,79.2,76.62,78.27,473445,0
+AXSM.US,D,20201221,000000,77,82.69,77,82.47,328649,0
+AXSM.US,D,20201222,000000,83.11,87.24,82.51,86.52,461709,0
+AXSM.US,D,20201223,000000,86.64,86.64,83.11,84.49,342790,0
+AXSM.US,D,20201224,000000,85.29,86.01,84.1495,84.91,149871,0
+AXSM.US,D,20201228,000000,85.5,85.52,83.644,83.9,251258,0
+AXSM.US,D,20201229,000000,84.25,84.74,81.37,82.29,317859,0
+AXSM.US,D,20201230,000000,82.49,84,81.89,83.26,215517,0
+AXSM.US,D,20201231,000000,84.3,84.73,79.8,81.47,294261,0
+AXSM.US,D,20210104,000000,81.31,82.98,80.415,81.44,316212,0
+AXSM.US,D,20210105,000000,81.84,82.975,78.4124,78.58,312410,0
+AXSM.US,D,20210106,000000,78.74,79.05,74.77,75.59,571877,0
+AXSM.US,D,20210107,000000,76.19,77.99,75.58,77.81,238469,0
+AXSM.US,D,20210108,000000,78.78,80.355,76.15,77.71,250310,0
+AXSM.US,D,20210111,000000,77.61,78.12,76.3518,77.94,185191,0
+AXSM.US,D,20210112,000000,78.08,80.63,77.225,80.44,357008,0
+AXSM.US,D,20210113,000000,80,82.87,78.92,79.5,289129,0
+AXSM.US,D,20210114,000000,80.14,81.25,79.2173,79.89,154918,0
+AXSM.US,D,20210115,000000,79.82,80.42,76.42,76.75,234939,0
+AXSM.US,D,20210119,000000,77.97,78.345,76.58,76.96,243112,0
+AXSM.US,D,20210120,000000,76.88,77.115,75.2,75.92,177459,0
+AXSM.US,D,20210121,000000,76.23,77.05,74.39,75.9,250638,0
+AXSM.US,D,20210122,000000,75.19,75.99,74.56,74.65,243804,0
+AXSM.US,D,20210125,000000,75.06,75.67,72.36,75.56,350649,0
+AXSM.US,D,20210126,000000,76.03,76.92,72.89,72.99,301895,0
+AXSM.US,D,20210127,000000,72.03,72.12,68.61,69.17,606508,0
+AXSM.US,D,20210128,000000,70.0825,71.3793,68.9,69.84,502387,0
+AXSM.US,D,20210129,000000,69.97,70.48,67.67,68.09,336952,0
+AXSM.US,D,20210201,000000,69.5,71.9898,68.29,70.89,426005,0
+AXSM.US,D,20210202,000000,72,73.9887,71.94,73.73,251399,0
+AXSM.US,D,20210203,000000,73.9,75.64,73.53,75.53,216315,0
+AXSM.US,D,20210204,000000,75.93,78,75.0001,75.88,298733,0
+AXSM.US,D,20210205,000000,76.54,76.62,73.95,75.25,219527,0
+AXSM.US,D,20210208,000000,76.15,77.25,74.71,75.27,249084,0
+AXSM.US,D,20210209,000000,75.36,77.08,74.95,75.05,215518,0
+AXSM.US,D,20210210,000000,75.51,76.48,72.4,75,177291,0
+AXSM.US,D,20210211,000000,75.76,75.85,73.18,73.7,195807,0
+AXSM.US,D,20210212,000000,73.75,74.94,72.03,74.63,275098,0
+AXSM.US,D,20210216,000000,75.25,75.855,74.1,74.71,243309,0
+AXSM.US,D,20210217,000000,73.94,74.2384,71.38,72.02,281042,0
+AXSM.US,D,20210218,000000,71.3,72.28,70.01,71.18,330336,0
+AXSM.US,D,20210219,000000,71.52,73.15,71.26,72.27,290160,0
+AXSM.US,D,20210222,000000,71.98,72.07,69.2,69.43,265025,0
+AXSM.US,D,20210223,000000,69,70.7,66.21,69.93,401740,0
+AXSM.US,D,20210224,000000,70.58,72.04,69.4,71.98,229076,0
+AXSM.US,D,20210225,000000,71.36,72.75,68.17,68.38,281300,0
+AXSM.US,D,20210226,000000,68.33,69.75,66.01,67.36,333237,0
+AXSM.US,D,20210301,000000,67.28,71.74,66.54,69.2,473424,0
+AXSM.US,D,20210302,000000,70.01,72,69.1,69.76,223793,0
+AXSM.US,D,20210303,000000,69.37,71.49,68.7,70.18,247314,0
+AXSM.US,D,20210304,000000,69.85,71.43,65.81,66.21,527988,0
+AXSM.US,D,20210305,000000,65.65,66,61.01,65.02,470484,0
+AXSM.US,D,20210308,000000,64.69,65.2627,62.62,62.82,288015,0
+AXSM.US,D,20210309,000000,63.68,66.9299,63.01,64.9,300326,0
+AXSM.US,D,20210310,000000,66.08,66.08,63.95,64.05,257974,0
+AXSM.US,D,20210311,000000,65.01,68.12,63.5,67.48,358069,0
+AXSM.US,D,20210312,000000,67.29,67.48,65.25,66.49,231375,0
+AXSM.US,D,20210315,000000,66.5,66.75,64.87,65.22,297428,0
+AXSM.US,D,20210316,000000,65.42,65.8,63.69,65.75,263816,0
+AXSM.US,D,20210317,000000,65.44,68.3825,64.8601,68.08,289404,0
+AXSM.US,D,20210318,000000,67.42,67.74,62.13,63.02,392963,0
+AXSM.US,D,20210319,000000,63.6,64.91,62.5101,64.6,545172,0
+AXSM.US,D,20210322,000000,64.87,65.46,62.96,63.53,223500,0
+AXSM.US,D,20210323,000000,63.28,63.28,60.5817,61,425129,0
+AXSM.US,D,20210324,000000,61.93,61.93,58.25,58.44,445774,0
+AXSM.US,D,20210325,000000,58,59.92,55.96,59.32,363700,0
+AXSM.US,D,20210326,000000,59.34,60.5,57.62,59.24,224718,0
+AXSM.US,D,20210329,000000,58.95,59.408,57.07,57.28,179585,0
+AXSM.US,D,20210330,000000,56.73,57.22,55.3,55.91,486443,0
+AXSM.US,D,20210331,000000,56.22,57.49,55.94,56.62,400368,0
+AXSM.US,D,20210401,000000,57.33,58.43,56.66,57.5,249438,0
+AXSM.US,D,20210405,000000,58.32,58.8,56.415,57,282118,0
+AXSM.US,D,20210406,000000,57.2,57.75,56,56.23,165325,0
+AXSM.US,D,20210407,000000,55.98,56.5486,54.14,54.24,171721,0
+AXSM.US,D,20210408,000000,55.22,55.43,53.634,54.09,211837,0
+AXSM.US,D,20210409,000000,53.61,54.57,52.84,52.99,271031,0
+AXSM.US,D,20210412,000000,52.7,53.18,51.51,51.89,326929,0
+AXSM.US,D,20210413,000000,51.9,52.39,51,51.71,384156,0
+AXSM.US,D,20210414,000000,51.5,55.203,51.2301,53.55,272758,0
+AXSM.US,D,20210415,000000,53.69,54.745,52.1112,52.6,198060,0
+AXSM.US,D,20210416,000000,52.6,53.56,51.675,53.44,251237,0
+AXSM.US,D,20210419,000000,53.48,54.3747,51.1331,51.93,202848,0
+AXSM.US,D,20210420,000000,51.75,53.07,50.18,50.63,488999,0
+AXSM.US,D,20210421,000000,50.68,54.62,50.0501,54.6,534057,0
+AXSM.US,D,20210422,000000,54.92,55.5,52.87,52.87,507115,0
+AXSM.US,D,20210423,000000,52.86,54.135,51.2,52.89,371765,0
+AXSM.US,D,20210426,000000,58.625,61.4999,56.41,58.71,1353886,0
+AXSM.US,D,20210427,000000,59.81,64.97,59.51,60.39,1167770,0
+AXSM.US,D,20210428,000000,60.84,62.2455,59,59.74,581892,0
+AXSM.US,D,20210429,000000,59.81,62.4599,58.626,61.78,321435,0
+AXSM.US,D,20210430,000000,61.18,63,59.52,60.46,411225,0
+AXSM.US,D,20210503,000000,61.54,62.41,60.71,61.55,319542,0
+AXSM.US,D,20210504,000000,60.86,60.98,57.78,58.08,575829,0
+AXSM.US,D,20210505,000000,58.77,59.65,57.47,58.15,342546,0
+AXSM.US,D,20210506,000000,58.45,58.45,55,56.36,480626,0
+AXSM.US,D,20210507,000000,56.44,57.99,56,56.96,309658,0
+AXSM.US,D,20210510,000000,55.36,56.78,53.78,54.39,353093,0
+AXSM.US,D,20210511,000000,52.7156,57.66,52.11,57.03,342612,0
+AXSM.US,D,20210512,000000,56.16,58.215,55.5501,57.01,293974,0
+AXSM.US,D,20210513,000000,57.79,60.24,57.25,60.03,398996,0
+AXSM.US,D,20210514,000000,60.8,61.1937,57.82,58.42,333060,0
+AXSM.US,D,20210517,000000,58.7,59.39,57.86,58.96,221680,0
+AXSM.US,D,20210518,000000,59.28,60.37,57.59,58.04,362499,0
+AXSM.US,D,20210519,000000,57.51,58,55.19,55.55,327473,0
+AXSM.US,D,20210520,000000,55.66,56.4024,54.55,55.55,290035,0
+AXSM.US,D,20210521,000000,56.08,57,55.12,55.37,217264,0
+AXSM.US,D,20210524,000000,56.11,56.4,55.01,55.03,420751,0
+AXSM.US,D,20210525,000000,54.85,56.24,54.36,54.68,346975,0
+AXSM.US,D,20210526,000000,55.45,56.77,55.16,56.23,258404,0
+AXSM.US,D,20210527,000000,56.39,61.17,55.77,60.5,871063,0
+AXSM.US,D,20210528,000000,61.28,61.8,60,60.71,296663,0
+AXSM.US,D,20210601,000000,61.35,62.45,60.01,61.7,423324,0
+AXSM.US,D,20210602,000000,61.81,62.63,59.83,60.56,343108,0
+AXSM.US,D,20210603,000000,60.34,62.16,59.82,61.7,242509,0
+AXSM.US,D,20210604,000000,61.82,62.5,60.1,61.32,208467,0
+AXSM.US,D,20210607,000000,61.68,66.94,61.105,65.24,489844,0
+AXSM.US,D,20210608,000000,66,66.3871,63.5,65.4,265169,0
+AXSM.US,D,20210609,000000,65.09,66,63.13,63.5,275174,0
+AXSM.US,D,20210610,000000,64.48,69.29,63.95,67.57,467468,0
+AXSM.US,D,20210611,000000,67.97,67.97,65.78,66.39,261666,0
+AXSM.US,D,20210614,000000,66.39,68.5,66.39,67.52,267110,0
+AXSM.US,D,20210615,000000,69.5,69.56,66.14,67.21,417387,0
+AXSM.US,D,20210616,000000,67.3,68.0099,63.61,65.62,404154,0
+AXSM.US,D,20210617,000000,65.07,66.61,64.8021,66.54,197388,0
+AXSM.US,D,20210618,000000,66.3,67.69,65.2,67.35,486887,0
+AXSM.US,D,20210621,000000,66.93,70.97,65.846,70.75,416257,0
+AXSM.US,D,20210622,000000,70.77,71.69,70.24,71.16,327970,0
+AXSM.US,D,20210623,000000,71.77,72.49,69.3201,69.68,277581,0
+AXSM.US,D,20210624,000000,69.63,71.32,69.4,70.51,289477,0
+AXSM.US,D,20210625,000000,70.15,73.74,69.25,73.5,670169,0
+AXSM.US,D,20210628,000000,73.5,74.1,71.28,72.46,385267,0
+AXSM.US,D,20210629,000000,71.4,71.495,69.3,69.66,333220,0
+AXSM.US,D,20210630,000000,68.81,70.6316,66.96,67.46,395414,0
+AXSM.US,D,20210701,000000,66.8,68.74,66.5,68.26,373545,0
+AXSM.US,D,20210702,000000,67.94,68.4,66,66.04,255736,0
+AXSM.US,D,20210706,000000,65.71,66.26,63.71,65.42,260471,0
+AXSM.US,D,20210707,000000,65,65.54,62.695,63.47,259891,0
+AXSM.US,D,20210708,000000,61.81,66,61.5503,64.81,259596,0
+AXSM.US,D,20210709,000000,65.1,66.13,64.21,65.32,141101,0
+AXSM.US,D,20210712,000000,65.28,65.43,63.88,65.24,185557,0
+AXSM.US,D,20210713,000000,64.71,65.4399,63.24,63.42,186156,0
+AXSM.US,D,20210714,000000,63.28,63.5475,56.66,56.82,1015307,0
+AXSM.US,D,20210715,000000,55.7202,57.98,55.12,56.77,571729,0
+AXSM.US,D,20210716,000000,56.95,56.95,53.82,54.22,518890,0
+AXSM.US,D,20210719,000000,53.57,56.7031,53.1573,56.09,457586,0
+AXSM.US,D,20210720,000000,56.09,56.77,54.72,55.36,395713,0
+AXSM.US,D,20210721,000000,55.36,57.58,55.15,57.11,339399,0
+AXSM.US,D,20210722,000000,57.3,58.21,55.86,55.88,246061,0
+AXSM.US,D,20210723,000000,55.96,56.0369,53.55,53.68,269948,0
+AXSM.US,D,20210726,000000,53.63,54.09,50.93,51.79,342496,0
+AXSM.US,D,20210727,000000,51.38,53.205,50.25,52.66,391841,0
+AXSM.US,D,20210728,000000,52.71,53.86,52.28,52.81,189558,0
+AXSM.US,D,20210729,000000,52.95,54.295,50.35,50.57,326558,0
+AXSM.US,D,20210730,000000,50.49,50.49,48.34,48.59,488297,0
+AXSM.US,D,20210802,000000,49.27,51.58,48.97,50.32,375044,0
+AXSM.US,D,20210803,000000,50.88,51.37,48.64,49.18,326825,0
+AXSM.US,D,20210804,000000,49.19,51.31,48.8632,49.35,316889,0
+AXSM.US,D,20210805,000000,50.2,51.335,48.92,50.66,276994,0
+AXSM.US,D,20210806,000000,50.67,51.16,49.28,51.16,361181,0
+AXSM.US,D,20210809,000000,33,35,27.3,27.37,10971232,0
+AXSM.US,D,20210810,000000,26.235,26.37,23.035,23.78,6550801,0
+AXSM.US,D,20210811,000000,24.19,25.6,23.55,23.93,3119105,0
+AXSM.US,D,20210812,000000,23.98,24.6799,22.88,24.31,1669787,0
+AXSM.US,D,20210813,000000,24.0437,24.5,22.29,22.86,1532106,0
+AXSM.US,D,20210816,000000,22.79,22.86,21.1,21.22,1789470,0
+AXSM.US,D,20210817,000000,20.97,21.4116,20.5,21.02,1575828,0
+AXSM.US,D,20210818,000000,21.06,21.3299,20.11,20.3,1252787,0
+AXSM.US,D,20210819,000000,19.9006,20.56,19.38,19.91,1411510,0
+AXSM.US,D,20210820,000000,19.885,21.9699,19.7,21.56,1628543,0
+AXSM.US,D,20210823,000000,25.2,25.61,22.68,24.79,10965524,0
+AXSM.US,D,20210824,000000,25.0882,25.19,23.48,24.89,2568543,0
+AXSM.US,D,20210825,000000,24.72,26,24.13,25.33,1300192,0
+AXSM.US,D,20210826,000000,25.2,25.79,22.85,23.26,1584840,0
+AXSM.US,D,20210827,000000,23.24,24.25,23,24,1245291,0
+AXSM.US,D,20210830,000000,24.31,24.9,23.71,24.38,882517,0
+AXSM.US,D,20210831,000000,24.05,25.9299,24.05,25.68,1081429,0
+AXSM.US,D,20210901,000000,25.95,28.28,25.6252,27.71,2217695,0
+AXSM.US,D,20210902,000000,27.62,27.7496,25.76,26.92,1904263,0
+AXSM.US,D,20210903,000000,26.87,27.32,26.12,26.69,724300,0
+AXSM.US,D,20210907,000000,26.53,27.49,26.39,26.55,723986,0
+AXSM.US,D,20210908,000000,26.51,26.51,25.03,26.14,690125,0
+AXSM.US,D,20210909,000000,26.03,27.23,25.6807,26.81,1047996,0
+AXSM.US,D,20210910,000000,27.1071,27.68,26.11,27.39,945473,0
+AXSM.US,D,20210913,000000,27.2623,28,26.62,27.48,785178,0
+AXSM.US,D,20210914,000000,28.45,28.85,25.79,26.17,1977170,0
+AXSM.US,D,20210915,000000,26.07,28.75,25.81,27.72,1278700,0
+AXSM.US,D,20210916,000000,27.63,29.37,27.61,28.53,1185670,0
+AXSM.US,D,20210917,000000,28.565,29.79,27.8,29.72,1354965,0
+AXSM.US,D,20210920,000000,28.98,29.55,28.52,29.23,893475,0
+AXSM.US,D,20210921,000000,29.55,31.89,29.1984,31.21,1176981,0
+AXSM.US,D,20210922,000000,31.56,31.6,29.71,30.89,1104051,0
+AXSM.US,D,20210923,000000,31.2,32.99,31,32.96,828409,0
+AXSM.US,D,20210924,000000,32.54,34.41,32.54,33.4,987090,0
+AXSM.US,D,20210927,000000,33.55,34.98,33.32,34.65,818763,0
+AXSM.US,D,20210928,000000,34.65,34.99,32.29,33.23,885806,0
+AXSM.US,D,20210929,000000,33.66,36.22,33.46,34.17,993062,0
+AXSM.US,D,20210930,000000,34.03,34.17,30.7001,32.96,1260264,0
+AXSM.US,D,20211001,000000,33.1,34.55,32.3,34.28,868701,0
+AXSM.US,D,20211004,000000,34.22,34.74,32.23,32.63,899564,0
+AXSM.US,D,20211005,000000,33,34,30.78,31.33,1796512,0
+AXSM.US,D,20211006,000000,31.3,31.635,30.1,30.85,663991,0
+AXSM.US,D,20211007,000000,31.6681,32.45,30.5,31.74,513265,0
+AXSM.US,D,20211008,000000,31.74,32.64,31.63,32.2,566673,0
+AXSM.US,D,20211011,000000,32.2,33,31.94,32.62,621533,0
+AXSM.US,D,20211012,000000,32.6,37.8,32.2701,37.79,1437792,0
+AXSM.US,D,20211013,000000,38.6496,42.83,37.63,42.17,1886130,0
+AXSM.US,D,20211014,000000,41.63,42.42,39.57,40.62,1552831,0
+AXSM.US,D,20211015,000000,40.62,41.9736,39.81,40.1,644632,0
+AXSM.US,D,20211018,000000,39.8,41.26,37.2292,41.12,1233551,0
+AXSM.US,D,20211019,000000,41.21,41.89,39.82,40.18,564986,0
+AXSM.US,D,20211020,000000,40.41,42.5,39.9064,41.91,641896,0
+AXSM.US,D,20211021,000000,41.93,42.3899,39.7101,40.82,794083,0
+AXSM.US,D,20211022,000000,40.05,40.68,38.62,40.1,486130,0
+AXSM.US,D,20211025,000000,40.02,40.98,38.905,39.29,612099,0
+AXSM.US,D,20211026,000000,39.38,40.1099,38.504,39.69,426485,0
+AXSM.US,D,20211027,000000,39.54,40.35,38.55,39.24,488755,0
+AXSM.US,D,20211028,000000,39.04,41.22,38.85,39.64,637890,0
+AXSM.US,D,20211029,000000,39.97,40.81,38.1,38.5,560886,0
+AXSM.US,D,20211101,000000,38.57,41.35,38.29,39.68,876224,0
+AXSM.US,D,20211102,000000,39.36,40.56,38.7,39.55,483995,0
+AXSM.US,D,20211103,000000,39.11,41.61,39,41.05,770647,0
+AXSM.US,D,20211104,000000,41.43,42.18,40.51,40.85,575374,0
+AXSM.US,D,20211105,000000,40.6726,41.25,39.5,40.2,804787,0
+AXSM.US,D,20211108,000000,39.925,44.83,38.07,43.36,1816754,0
+AXSM.US,D,20211109,000000,42.64,43.97,39.87,40.77,775720,0
+AXSM.US,D,20211110,000000,40.21,40.6,37.51,38.17,746469,0
+AXSM.US,D,20211111,000000,38.23,40,37.65,39.52,397810,0
+AXSM.US,D,20211112,000000,39.75,39.83,38.28,39.26,337143,0
+AXSM.US,D,20211115,000000,39.25,39.36,36.81,38.48,650689,0
+AXSM.US,D,20211116,000000,38.26,38.26,35.13,35.5,974327,0
+AXSM.US,D,20211117,000000,35.28,36.23,34.2,34.55,644953,0
+AXSM.US,D,20211118,000000,34.5,35.92,33.21,35.59,779850,0
+AXSM.US,D,20211119,000000,36.29,39,35.17,35.8,1027130,0
+AXSM.US,D,20211122,000000,37.48,37.86,34.82,36.84,842704,0
+AXSM.US,D,20211123,000000,37.25,37.5,35.61,36.59,516184,0
+AXSM.US,D,20211124,000000,36.46,38.435,35.44,37.93,444115,0
+AXSM.US,D,20211126,000000,37,38.0977,36.42,36.92,314324,0
+AXSM.US,D,20211129,000000,37.24,37.3999,34.19,34.34,821387,0
+AXSM.US,D,20211130,000000,33.92,34.64,32.62,34.54,709346,0
+AXSM.US,D,20211201,000000,34.96,35.62,32.62,33.16,669357,0
+AXSM.US,D,20211202,000000,33.12,33.63,32.08,33.35,463764,0
+AXSM.US,D,20211203,000000,33.35,33.3898,31.485,32.24,480551,0
+AXSM.US,D,20211206,000000,31.76,33.2499,30.5,32.91,680048,0
+AXSM.US,D,20211207,000000,33.41,35.2561,33.39,34.18,417695,0
+AXSM.US,D,20211208,000000,34.36,35.558,33.3,35.13,325076,0
+AXSM.US,D,20211209,000000,34.56,35.8,34.055,34.1,346337,0
+AXSM.US,D,20211210,000000,34.25,34.87,32.94,33.15,492593,0
+AXSM.US,D,20211213,000000,33.32,34.1622,31.76,32.55,530963,0
+AXSM.US,D,20211214,000000,31.75,32.412,30.22,30.7,612146,0
+AXSM.US,D,20211215,000000,30.805,32.83,29.6,32.77,497469,0
+AXSM.US,D,20211216,000000,33.18,33.81,32.51,33.51,389980,0
+AXSM.US,D,20211217,000000,33.15,35.77,32.6028,35.3,750040,0
+AXSM.US,D,20211220,000000,34.76,36.88,34.25,35.97,436267,0
+AXSM.US,D,20211221,000000,36.14,38.03,35.48,37.81,556998,0
+AXSM.US,D,20211222,000000,38.43,38.67,36.28,37.7,409455,0
+AXSM.US,D,20211223,000000,37.8219,39.21,37,38.45,451198,0
+AXSM.US,D,20211227,000000,38.41,38.55,36.9,37.13,307428,0
+AXSM.US,D,20211228,000000,37.13,38.05,36.61,37.02,289701,0
+AXSM.US,D,20211229,000000,36.91,37.0409,35.21,35.55,374517,0
+AXSM.US,D,20211230,000000,35.37,38.78,35.345,38.02,648920,0
+AXSM.US,D,20211231,000000,37.76,39.48,37.38,37.78,398599,0
+AXSM.US,D,20220103,000000,37.93,38.42,36.4,37.83,430124,0
+AXSM.US,D,20220104,000000,37.28,37.825,35.07,35.91,494107,0
+AXSM.US,D,20220105,000000,35.59,36.5,32.88,33.18,513399,0
+AXSM.US,D,20220106,000000,33.63,34.035,31.725,33.09,534033,0
+AXSM.US,D,20220107,000000,34.05,34.17,32.6,32.91,337083,0
+AXSM.US,D,20220110,000000,32.7,33.85,31.86,33.41,442674,0
+AXSM.US,D,20220111,000000,33.63,34.5,32.91,33.08,445012,0
+AXSM.US,D,20220112,000000,33.12,33.52,31.21,31.41,437890,0
+AXSM.US,D,20220113,000000,31.45,31.83,29.67,29.89,530862,0
+AXSM.US,D,20220114,000000,28.3,29.3199,27.77,28.6,874972,0
+AXSM.US,D,20220118,000000,28.3,30.73,28.27,30.18,1441071,0
+AXSM.US,D,20220119,000000,30.3,31.49,28.38,28.52,538138,0
+AXSM.US,D,20220120,000000,28.73,29.265,26.61,26.71,530308,0
+AXSM.US,D,20220121,000000,25.76,25.98,23.3,23.705,1308443,0
+AXSM.US,D,20220124,000000,23.37,24.35,21.85,24.18,974202,0
+AXSM.US,D,20220125,000000,23.78,27.2,23.68,26.66,1022597,0
+AXSM.US,D,20220126,000000,27.25,27.68,25.49,25.7,633300,0
+AXSM.US,D,20220127,000000,25.78,26.7,23.81,24.34,394112,0
+AXSM.US,D,20220128,000000,24.39,26.36,24.34,26.32,702559,0
+AXSM.US,D,20220131,000000,26.42,27.75,26.42,27.44,493748,0
+AXSM.US,D,20220201,000000,27.44,29.7,27.34,28.78,823166,0
+AXSM.US,D,20220202,000000,28.71,29.155,27.26,28.71,722056,0
+AXSM.US,D,20220203,000000,28.11,28.84,26.72,27.03,638698,0
+AXSM.US,D,20220204,000000,27.03,29.144,26.09,28.71,840962,0
+AXSM.US,D,20220207,000000,28.74,31.09,28.71,30.52,628355,0
+AXSM.US,D,20220208,000000,30.6,31.44,29.6,30.35,1240761,0
+AXSM.US,D,20220209,000000,30.61,32.18,30.59,32.11,531372,0
+AXSM.US,D,20220210,000000,31.42,32.92,31.09,31.5,588349,0
+AXSM.US,D,20220211,000000,31.61,32.5799,31.1301,32.06,607786,0
+AXSM.US,D,20220214,000000,31.36,32.5,30.81,31.2,568631,0
+AXSM.US,D,20220215,000000,31.86,33.98,31.6,33.75,439281,0
+AXSM.US,D,20220216,000000,33.55,34.37,30.76,31.61,1223407,0
+AXSM.US,D,20220217,000000,31.2,31.88,30.05,30.41,522115,0
+AXSM.US,D,20220218,000000,30.75,31.7974,29.43,29.57,579707,0
+AXSM.US,D,20220222,000000,28.78,29.575,27.79,28.47,593343,0
+AXSM.US,D,20220223,000000,29.355,29.355,27.1,27.38,572066,0
+AXSM.US,D,20220224,000000,25.85,28.12,25.4,28.12,734605,0
+AXSM.US,D,20220225,000000,28.54,28.54,27.4182,28.19,471454,0
+AXSM.US,D,20220228,000000,27.86,28.69,27.53,28.11,533031,0
+AXSM.US,D,20220301,000000,28.82,32.28,28.82,30.98,1431486,0
+AXSM.US,D,20220302,000000,30.58,31.74,29.3122,31.45,892897,0
+AXSM.US,D,20220303,000000,31.24,31.88,29.6179,30.46,476594,0
+AXSM.US,D,20220304,000000,30.05,31.22,29.52,29.91,957365,0
+AXSM.US,D,20220307,000000,29.68,30.5188,28.38,28.85,445998,0
+AXSM.US,D,20220308,000000,28.85,29.36,27.735,28.25,764822,0
+AXSM.US,D,20220309,000000,28.56,31.22,28.34,31.13,637660,0
+AXSM.US,D,20220310,000000,30.82,32.79,30.7409,31.91,696310,0
+AXSM.US,D,20220311,000000,32.12,33.61,31.81,32.79,442583,0
+AXSM.US,D,20220314,000000,33.01,33.03,27.88,28.6,863714,0
+AXSM.US,D,20220315,000000,28.96,29.2664,27.3319,29.13,541294,0
+AXSM.US,D,20220316,000000,29.6,31.55,29,31.51,628432,0
+AXSM.US,D,20220317,000000,31.55,34.25,30.87,34.18,617644,0
+AXSM.US,D,20220318,000000,33.93,35.1,33.33,33.61,1119978,0
+AXSM.US,D,20220321,000000,34.39,34.94,32.61,33.3,437850,0
+AXSM.US,D,20220322,000000,33.38,34.93,33.21,34.44,492049,0
+AXSM.US,D,20220323,000000,34.13,36.16,34.0038,34.57,418877,0
+AXSM.US,D,20220324,000000,34.81,35.98,34.75,35.98,427862,0
+AXSM.US,D,20220325,000000,36.04,36.2158,34.52,35.36,469775,0
+AXSM.US,D,20220328,000000,36.47,39.2899,34.51,35.11,1494657,0
+AXSM.US,D,20220329,000000,36.06,40.91,35.75,39.31,1769744,0
+AXSM.US,D,20220330,000000,39.42,41.4,38.51,40.02,1005209,0
+AXSM.US,D,20220331,000000,40.11,41.95,40,41.39,910965,0
+AXSM.US,D,20220401,000000,41.82,43.95,41.375,43.91,816027,0
+AXSM.US,D,20220404,000000,44.29,46.47,43.37,46.38,808679,0
+AXSM.US,D,20220405,000000,46.56,47.3996,45.7761,46.75,517627,0
+AXSM.US,D,20220406,000000,46.11,47.1999,44.7093,46.72,691356,0
+AXSM.US,D,20220407,000000,46.85,47.04,43.4,44.2,767061,0
+AXSM.US,D,20220408,000000,44.1,44.4499,40.42,40.69,801154,0
+AXSM.US,D,20220411,000000,40.45,41.2523,39.25,40.44,765079,0
+AXSM.US,D,20220412,000000,40.61,41.51,37.83,38.35,590641,0
+AXSM.US,D,20220413,000000,38.19,39.66,37.98,38,634230,0
+AXSM.US,D,20220414,000000,37.87,37.88,36.1,36.86,602581,0
+AXSM.US,D,20220418,000000,36.69,36.73,32.57,32.7,989457,0
+AXSM.US,D,20220419,000000,40.26,41.61,38.05,40.92,10981112,0
+AXSM.US,D,20220420,000000,40.59,43.52,39.07,43.04,1749946,0
+AXSM.US,D,20220421,000000,43.82,44.53,39.49,39.6,1247486,0
+AXSM.US,D,20220422,000000,39.2,40.0833,38.6,39.1,708199,0
+AXSM.US,D,20220425,000000,30.4,31.75,28.8801,30.5,4406827,0
+AXSM.US,D,20220426,000000,30.18,30.9525,28.97,29.99,1697070,0
+AXSM.US,D,20220427,000000,30,31.61,30,30.5,785753,0
+AXSM.US,D,20220428,000000,30.94,32.61,29.6952,32,858040,0
+AXSM.US,D,20220429,000000,31.93,33.545,31.49,31.75,735521,0
+AXSM.US,D,20220502,000000,31.11,34.16,30.2,34.04,1331577,0
+AXSM.US,D,20220503,000000,34.41,37.09,33.83,35.84,910098,0
+AXSM.US,D,20220504,000000,36.45,38.64,34.095,38.5,1097045,0
+AXSM.US,D,20220505,000000,37.98,38.7999,35.7,36.74,641253,0
+AXSM.US,D,20220506,000000,36.01,36.06,28.8609,29.82,2958818,0
+AXSM.US,D,20220509,000000,29.04,29.47,26.57,26.82,1046485,0
+AXSM.US,D,20220510,000000,28.48,29.6,27.055,29.29,884677,0
+AXSM.US,D,20220511,000000,29,29.2,25.59,25.79,943976,0
+AXSM.US,D,20220512,000000,25.21,26,24.13,25.34,1281850,0
+AXSM.US,D,20220513,000000,25.92,28.83,25.92,27.9,711054,0
+AXSM.US,D,20220516,000000,27.92,30.9291,27.13,30.82,574989,0
+AXSM.US,D,20220517,000000,31,33.72,30.7875,33.58,970165,0
+AXSM.US,D,20220518,000000,32.53,33.6374,30.53,31.13,665204,0
+AXSM.US,D,20220519,000000,30.92,32.38,30.85,31.51,441811,0
+AXSM.US,D,20220520,000000,32.01,33.26,29.9,31.65,839977,0
+AXSM.US,D,20220523,000000,31.65,31.74,27.11,28.16,1105706,0
+AXSM.US,D,20220524,000000,27.18,27.55,25.81,26.05,881691,0
+AXSM.US,D,20220525,000000,25.85,26.75,24.49,25.27,676861,0
+AXSM.US,D,20220526,000000,25,25.86,24,24.13,837668,0
+AXSM.US,D,20220527,000000,23.93,26.83,23.28,26.46,760742,0
+AXSM.US,D,20220531,000000,26.08,27.16,24.31,25,950399,0
+AXSM.US,D,20220601,000000,25.25,25.7199,23.51,24.03,665960,0
+AXSM.US,D,20220602,000000,23.54,25.7482,23.07,24.78,709266,0
+AXSM.US,D,20220603,000000,24.42,26.26,24.29,25.53,609817,0
+AXSM.US,D,20220606,000000,26.23,26.42,24.3501,25.97,705993,0
+AXSM.US,D,20220607,000000,25.59,28.6,25.59,28.49,703900,0
+AXSM.US,D,20220608,000000,28.26,28.9753,27.4,27.67,692056,0
+AXSM.US,D,20220609,000000,27.25,27.45,25.42,26.02,612890,0
+AXSM.US,D,20220610,000000,25.31,25.6499,23.65,24.35,707830,0
+AXSM.US,D,20220613,000000,23.3,23.7,21.6732,22.18,801291,0
+AXSM.US,D,20220614,000000,22.32,23.34,22.07,22.62,730727,0
+AXSM.US,D,20220615,000000,22.67,23.7,22.15,23,596002,0
+AXSM.US,D,20220616,000000,22.48,22.48,20.63,21.74,735752,0
+AXSM.US,D,20220617,000000,22,23.69,21.64,22.69,1128714,0
+AXSM.US,D,20220621,000000,22.94,24.19,22.84,22.88,735742,0
+AXSM.US,D,20220622,000000,22.17,25.19,22.01,23.57,1120285,0
+AXSM.US,D,20220623,000000,23.75,24.77,22.72,24.75,702877,0
+AXSM.US,D,20220624,000000,25.18,25.32,23.85,24.46,701654,0
+AXSM.US,D,20220627,000000,34.62,38.75,32.6,37.03,23595995,0
+AXSM.US,D,20220628,000000,35.85,39.73,34.68,37.96,5500752,0
+AXSM.US,D,20220629,000000,38.4,39.8,35.9158,36.49,3699836,0
+AXSM.US,D,20220630,000000,35.94,38.6699,35.21,38.3,1783985,0
+AXSM.US,D,20220701,000000,38.08,40.72,37.19,40.64,1537312,0
+AXSM.US,D,20220705,000000,40.48,42.27,38.9,41.21,1571241,0
+AXSM.US,D,20220706,000000,41.41,43.56,40.98,42.74,1331795,0
+AXSM.US,D,20220707,000000,42.75,45.29,42.75,45.11,1428157,0
+AXSM.US,D,20220708,000000,45.11,47.49,44.4,45.6,1477101,0
+AXSM.US,D,20220711,000000,45.29,45.98,42.8536,43.28,894085,0
+AXSM.US,D,20220712,000000,43.07,43.7,40.805,42.03,990636,0
+AXSM.US,D,20220713,000000,41.65,45.35,41.011,44.83,1330157,0
+AXSM.US,D,20220714,000000,44.51,44.54,43.27,44.11,690092,0
+AXSM.US,D,20220715,000000,44.44,44.45,41.68,43.69,898758,0
+AXSM.US,D,20220718,000000,44.13,44.32,40.8125,41.02,776137,0
+AXSM.US,D,20220719,000000,41.22,44,40.69,43.97,922477,0
+AXSM.US,D,20220720,000000,44.28,46.25,44,44.39,795982,0
+AXSM.US,D,20220721,000000,44.53,45.1732,42.11,42.62,652686,0
+AXSM.US,D,20220722,000000,43.26,43.9828,40.21,40.31,763258,0
+AXSM.US,D,20220725,000000,40.73,40.73,37.9,38.49,934357,0
+AXSM.US,D,20220726,000000,38.4,38.6058,36.71,37.44,676934,0
+AXSM.US,D,20220727,000000,37.67,38.92,37.04,38.51,637920,0
+AXSM.US,D,20220728,000000,39.04,39.29,36.55,38.54,610734,0
+AXSM.US,D,20220729,000000,38.54,38.77,37.105,38.59,552990,0
+AXSM.US,D,20220801,000000,38.45,38.59,35.9302,36.06,744479,0
+AXSM.US,D,20220802,000000,35.51,37.16,35.16,37.11,550362,0
+AXSM.US,D,20220803,000000,37.6,39.93,37.37,38.08,515726,0
+AXSM.US,D,20220804,000000,38.59,40.3022,38.38,40.01,780978,0
+AXSM.US,D,20220805,000000,39.45,44.06,38.12,43.44,1014513,0
+AXSM.US,D,20220808,000000,43.88,45.27,41.8,43.31,966315,0
+AXSM.US,D,20220809,000000,41,46.97,40.51,44.76,1634474,0
+AXSM.US,D,20220810,000000,45.01,48.45,43.78,48.36,1221272,0
+AXSM.US,D,20220811,000000,48.36,48.82,44.665,45.32,1143591,0
+AXSM.US,D,20220812,000000,45.63,47.118,45.12,46.27,603193,0
+AXSM.US,D,20220815,000000,46.39,48.54,45.77,47.37,772203,0
+AXSM.US,D,20220816,000000,46.95,47.3,43.51,44.25,1020207,0
+AXSM.US,D,20220817,000000,43.51,44.96,42.915,43.13,756992,0
+AXSM.US,D,20220818,000000,43.43,43.43,41.43,42.43,591326,0
+AXSM.US,D,20220819,000000,51.89,61.11,50.5,59.55,22006256,0
+AXSM.US,D,20220822,000000,59.5,65.34,59,64.46,6270360,0
+AXSM.US,D,20220823,000000,65.42,66.67,62.75,66.56,2556518,0
+AXSM.US,D,20220824,000000,66.85,68.39,65.1601,66.24,2205103,0
+AXSM.US,D,20220825,000000,66.5,70.66,66.2301,69.85,2082194,0
+AXSM.US,D,20220826,000000,70.51,71.98,66.455,67.13,1803392,0
+AXSM.US,D,20220829,000000,66.58,67.822,63.64,64.25,1445426,0
+AXSM.US,D,20220830,000000,64.65,65.41,59.2,61.24,1783877,0
+AXSM.US,D,20220831,000000,62.07,63.9894,59.74,63.8,1220092,0
+AXSM.US,D,20220901,000000,62.79,63.99,60.86,62.59,1063393,0
+AXSM.US,D,20220902,000000,62.92,64.98,61.78,62.99,781115,0
+AXSM.US,D,20220906,000000,63.25,63.26,60.1131,60.79,880238,0
+AXSM.US,D,20220907,000000,61.25,62.45,59.82,61.38,818846,0
+AXSM.US,D,20220908,000000,61.38,61.95,58.88,61.21,757622,0
+AXSM.US,D,20220909,000000,61.89,63.0399,60.13,62.07,1093743,0
+AXSM.US,D,20220912,000000,62.49,62.888,59.56,62.27,785162,0
+AXSM.US,D,20220913,000000,60.39,61.635,58.25,60.95,1380691,0
+AXSM.US,D,20220914,000000,60.94,64.14,59.86,63.15,1416285,0
+AXSM.US,D,20220915,000000,62.62,64.81,60.9,61.69,1190294,0
+AXSM.US,D,20220916,000000,60.5,60.52,58.02,59.2,1693257,0
+AXSM.US,D,20220919,000000,58.65,60.5,58.08,59.66,859691,0
+AXSM.US,D,20220920,000000,59.05,60.28,58.13,58.13,648603,0
+AXSM.US,D,20220921,000000,58,58.01,53.3,53.55,1447577,0
+AXSM.US,D,20220922,000000,53.13,53.55,51.0493,52.22,1363389,0
+AXSM.US,D,20220923,000000,51,51.89,49.28,50.26,1312366,0
+AXSM.US,D,20220926,000000,49.29,50.07,45.15,45.36,2428391,0
+AXSM.US,D,20220927,000000,46.5,46.6526,44.63,44.94,1148650,0
+AXSM.US,D,20220928,000000,45.8,47.45,45.6,46.67,1004916,0
+AXSM.US,D,20220929,000000,47,47.5926,43.97,44.15,975284,0
+AXSM.US,D,20220930,000000,44.26,46.57,44.0109,44.62,1085073,0
+AXSM.US,D,20221003,000000,45.55,46.09,43.375,45.33,1254951,0
+AXSM.US,D,20221004,000000,46.1,47.57,45.555,46.96,835185,0
+AXSM.US,D,20221005,000000,46.05,46.83,45.06,46.08,545656,0
+AXSM.US,D,20221006,000000,45.91,48.89,44.8135,48.5,1128770,0
+AXSM.US,D,20221007,000000,48.02,48.65,45.35,45.82,1098390,0
+AXSM.US,D,20221010,000000,45.4,45.4,43.25,43.84,910838,0
+AXSM.US,D,20221011,000000,43.55,44.3553,41.77,42.57,1439523,0
+AXSM.US,D,20221012,000000,42.39,42.7186,39.54,41.43,1412123,0
+AXSM.US,D,20221013,000000,43.9,46.7599,43.25,46.21,2821873,0
+AXSM.US,D,20221014,000000,46.83,48.4,45.16,48,1907509,0
+AXSM.US,D,20221017,000000,48.99,50,47.6101,48.17,1123607,0
+AXSM.US,D,20221018,000000,48.89,49.13,47.27,47.72,1250004,0
+AXSM.US,D,20221019,000000,47.25,47.88,44.53,45.04,1257488,0
+AXSM.US,D,20221020,000000,44.72,45.98,43.9,44.21,1022548,0
+AXSM.US,D,20221021,000000,44.17,44.68,40.98,41.48,1379516,0
+AXSM.US,D,20221024,000000,41.36,41.95,38.87,39.94,1306552,0
+AXSM.US,D,20221025,000000,40.06,41.03,39.68,40.04,954543,0
+AXSM.US,D,20221026,000000,40.31,42.8,39.93,40.85,885619,0
+AXSM.US,D,20221027,000000,41.05,43.12,40.44,41.96,796599,0
+AXSM.US,D,20221028,000000,42.26,42.5536,40.88,42.32,674686,0
+AXSM.US,D,20221031,000000,42.59,46,42.27,45.15,1394786,0
+AXSM.US,D,20221101,000000,46,49.11,44.985,48.87,1556140,0
+AXSM.US,D,20221102,000000,48.84,51.5564,47.51,50.5,1485152,0
+AXSM.US,D,20221103,000000,50,60.99,49.855,60.39,4349375,0
+AXSM.US,D,20221104,000000,58.06,59.7133,55.5415,57.09,1852133,0
+AXSM.US,D,20221107,000000,54.27,58.83,53.2602,56.82,1174681,0
+AXSM.US,D,20221108,000000,56.86,66,56.8,63.46,1950594,0
+AXSM.US,D,20221109,000000,63.61,66.15,58.58,59.02,1454019,0
+AXSM.US,D,20221110,000000,61.62,63,55.82,58.29,1973370,0
+AXSM.US,D,20221111,000000,59.73,60,54.4,59.01,1688575,0
+AXSM.US,D,20221114,000000,59.1,59.53,54.6,54.84,1482051,0
+AXSM.US,D,20221115,000000,55.7,59.2646,54.1,54.92,1463997,0
+AXSM.US,D,20221116,000000,54.8,55.2478,51.15,51.45,981140,0
+AXSM.US,D,20221117,000000,50.29,54.3,49.8099,53.26,1028422,0
+AXSM.US,D,20221118,000000,52.24,56.82,49.6,56.17,1202160,0
+AXSM.US,D,20221121,000000,56,57.95,55.26,57.25,1174665,0
+AXSM.US,D,20221122,000000,57.05,59.98,56.88,57.23,1096273,0
+AXSM.US,D,20221123,000000,57.76,58.0385,55.965,56.22,771423,0
+AXSM.US,D,20221125,000000,56.02,57.17,55.31,56.82,327439,0
+AXSM.US,D,20221128,000000,71.035,79.68,68.12,74.74,10741789,0
+AXSM.US,D,20221129,000000,75.5,75.98,70.4,70.84,2951600,0
+AXSM.US,D,20221130,000000,71.17,74.08,69.2649,72.29,1643390,0
+AXSM.US,D,20221201,000000,72.13,73.76,70.43,71.97,1034898,0
+AXSM.US,D,20221202,000000,71.48,78,70.52,76.9,2040801,0
+AXSM.US,D,20221205,000000,76.595,80.87,75.18,77.29,2372194,0
+AXSM.US,D,20221206,000000,76.37,78.18,73.58,75.26,1080208,0
+AXSM.US,D,20221207,000000,75.5,79.1,74.02,78.16,1180413,0
+AXSM.US,D,20221208,000000,77.83,79.97,75.795,77.85,899679,0
+AXSM.US,D,20221209,000000,77.91,78.79,74.61,74.86,808080,0
+AXSM.US,D,20221212,000000,75,79.52,73.6501,79.37,1019515,0
+AXSM.US,D,20221213,000000,80,82,78.42,79.45,850743,0
+AXSM.US,D,20221214,000000,79.45,81.16,77.04,79.72,802982,0
+AXSM.US,D,20221215,000000,79.42,80.47,76.54,77.46,795935,0
+AXSM.US,D,20221216,000000,76.35,79.67,75.6135,78.4,1175937,0
+AXSM.US,D,20221219,000000,78.62,79.1,74.7908,75.81,978523,0
+AXSM.US,D,20221220,000000,75.18,76.83,73.41,74.65,693481,0
+AXSM.US,D,20221221,000000,74.8,75.92,73.3815,74.34,752059,0
+AXSM.US,D,20221222,000000,74.33,75.49,73.5,75.13,625663,0
+AXSM.US,D,20221223,000000,75.53,76.0946,71.45,73.79,1008099,0
+AXSM.US,D,20221227,000000,74.18,76.96,73.5,75.53,648769,0
+AXSM.US,D,20221228,000000,74.71,76.44,73.3,75,768499,0
+AXSM.US,D,20221229,000000,75.88,78.9,75.13,76.5,834404,0
+AXSM.US,D,20221230,000000,75.51,77.4167,75.0132,77.13,671918,0
+AXSM.US,D,20230103,000000,77.7,77.7,72.88,73.32,1094281,0
+AXSM.US,D,20230104,000000,73.52,74.46,72.31,73.34,724419,0
+AXSM.US,D,20230105,000000,72,72.85,68.66,69.04,1208698,0
+AXSM.US,D,20230106,000000,68.74,70.5,67.81,67.99,655162,0
+AXSM.US,D,20230109,000000,68.11,68.75,61.26,63.32,2233983,0
+AXSM.US,D,20230110,000000,63.24,64.96,62.9776,63.5,703866,0
+AXSM.US,D,20230111,000000,62.88,62.88,61.0215,62.16,1695115,0
+AXSM.US,D,20230112,000000,62.08,65,59.82,64.9,1346159,0
+AXSM.US,D,20230113,000000,64.1,67.67,64.1,67.3,1114237,0
+AXSM.US,D,20230117,000000,66.96,69.63,65.54,68.19,686003,0
+AXSM.US,D,20230118,000000,68.14,70.21,67.68,70.03,762877,0
+AXSM.US,D,20230119,000000,69.78,73.04,67.241,68.05,988105,0
+AXSM.US,D,20230120,000000,69.46,71.24,68.275,70.83,970335,0
+AXSM.US,D,20230123,000000,71.03,73.4,69.5,69.75,1000874,0
+AXSM.US,D,20230124,000000,69,70.81,68.33,70.81,698866,0
+AXSM.US,D,20230125,000000,70.89,74.1,70.5901,73.98,791046,0
+AXSM.US,D,20230126,000000,74.36,75.585,70.88,71.5,565440,0
+AXSM.US,D,20230127,000000,71.29,72.93,69.1801,70.27,722728,0
+AXSM.US,D,20230130,000000,71.35,74.16,71.07,73.31,931792,0
+AXSM.US,D,20230131,000000,73.31,75.98,72.41,75,849933,0
+AXSM.US,D,20230201,000000,75.2,75.5699,73.59,74.52,576153,0
+AXSM.US,D,20230202,000000,74.7,76.65,72.8,74.29,1038452,0
+AXSM.US,D,20230203,000000,73.81,73.83,67.91,68.7,1913059,0
+AXSM.US,D,20230206,000000,67.95,69.3899,65.2,65.45,1175634,0
+AXSM.US,D,20230207,000000,65.34,66.5,64.11,65.95,932988,0
+AXSM.US,D,20230208,000000,65.66,66.25,64.16,64.96,652913,0
+AXSM.US,D,20230209,000000,65.19,66.2,62.85,62.96,672449,0
+AXSM.US,D,20230210,000000,62.62,64.98,60.77,62.79,1032149,0
+AXSM.US,D,20230213,000000,60.56,63.6699,59.9,62.18,1903204,0
+AXSM.US,D,20230214,000000,62.18,65.64,61.72,63.3,1021203,0
+AXSM.US,D,20230215,000000,63.45,64.12,60.4101,63.14,555415,0
+AXSM.US,D,20230216,000000,62.88,65.38,62.0315,64.03,750589,0
+AXSM.US,D,20230217,000000,64.74,67.59,63.795,66.62,859961,0
+AXSM.US,D,20230221,000000,66.01,66.9537,63.34,63.46,628505,0
+AXSM.US,D,20230222,000000,64.23,65.02,62.2,62.61,664686,0
+AXSM.US,D,20230223,000000,62.52,62.7,60.83,61.93,827161,0
+AXSM.US,D,20230224,000000,61,62.22,59.51,61.05,1093628,0
+AXSM.US,D,20230227,000000,64,65.98,61.58,64.08,1610875,0
+AXSM.US,D,20230228,000000,63.5,70.41,63.408,68.19,1863069,0
+AXSM.US,D,20230301,000000,67.84,70.75,65.9,66.89,1134970,0
+AXSM.US,D,20230302,000000,66.46,66.49,63.66,65.32,742098,0
+AXSM.US,D,20230303,000000,65.14,66.305,63.93,65.28,629891,0
+AXSM.US,D,20230306,000000,64.97,66.34,64.21,66.32,667706,0
+AXSM.US,D,20230307,000000,66.44,66.6167,63.25,63.5,651985,0
+AXSM.US,D,20230308,000000,63.52,63.825,61.3238,63.56,554706,0
+AXSM.US,D,20230309,000000,63.55,64.0619,61.36,61.97,668845,0
+AXSM.US,D,20230310,000000,61.9,62.98,53.71,58.39,3285497,0
+AXSM.US,D,20230313,000000,58.25,62.78,57.88,60.86,1309776,0
+AXSM.US,D,20230314,000000,61.62,63.88,61.6,63.37,820372,0
+AXSM.US,D,20230315,000000,62.93,63.25,60.69,61.93,523757,0
+AXSM.US,D,20230316,000000,61.15,64.045,59.85,63.24,671182,0
+AXSM.US,D,20230317,000000,63.27,63.66,61.45,62.74,1050092,0
+AXSM.US,D,20230320,000000,62.34,63.62,60.65,63.2,675371,0
+AXSM.US,D,20230321,000000,63.58,64.625,62.75,62.88,1029588,0
+AXSM.US,D,20230322,000000,62.92,64.85,62.43,62.96,637015,0
+AXSM.US,D,20230323,000000,63.5,65.558,61.47,62.01,747359,0
+AXSM.US,D,20230324,000000,61.4,62.5821,59.74,61.96,698921,0
+AXSM.US,D,20230327,000000,62.18,64.15,61.8,63.92,505315,0
+AXSM.US,D,20230328,000000,64.07,64.32,60.74,61.51,727704,0
+AXSM.US,D,20230329,000000,62.5,62.894,61.01,62.44,463414,0
+AXSM.US,D,20230330,000000,62.97,63,58.69,60.55,1115113,0
+AXSM.US,D,20230331,000000,61.31,62.61,60.37,61.68,664731,0
+AXSM.US,D,20230403,000000,61.73,63.345,61.5702,62.98,513035,0
+AXSM.US,D,20230404,000000,62.77,62.8,59.52,59.93,851319,0
+AXSM.US,D,20230405,000000,59.58,60.31,57.465,58.41,908459,0
+AXSM.US,D,20230406,000000,58.84,59.86,57.3,59.75,773827,0
+AXSM.US,D,20230410,000000,59.58,61.66,56.75,61.59,817513,0
+AXSM.US,D,20230411,000000,61.3,62.555,59.98,61.03,760077,0
+AXSM.US,D,20230412,000000,61.65,64.78,61.1411,63.64,1159237,0
+AXSM.US,D,20230413,000000,63.95,66.469,63.66,65.05,620276,0
+AXSM.US,D,20230414,000000,64.71,68.69,64.33,68.5,1255814,0
+AXSM.US,D,20230417,000000,68.99,71.9,68.99,70.46,1441608,0
+AXSM.US,D,20230418,000000,70.7,72.92,69.9109,72.85,920701,0
+AXSM.US,D,20230419,000000,72.85,72.85,70.9889,72.15,525882,0
+AXSM.US,D,20230420,000000,71.57,71.99,69.91,71.29,662979,0
+AXSM.US,D,20230421,000000,71.64,76.3499,71.64,72.92,1078321,0
+AXSM.US,D,20230424,000000,72.81,73.59,70.77,73.32,524421,0
+AXSM.US,D,20230425,000000,73.45,74.1,70.79,71.23,511153,0
+AXSM.US,D,20230426,000000,71,71.665,67.5,70.11,816578,0
+AXSM.US,D,20230427,000000,70.25,71.58,69.77,71.16,367119,0
+AXSM.US,D,20230428,000000,71.17,71.68,69.65,71.53,388378,0
+AXSM.US,D,20230501,000000,71.69,73.025,70.24,70.77,412842,0
+AXSM.US,D,20230502,000000,70.12,71.96,70,71.28,500976,0
+AXSM.US,D,20230503,000000,71.36,72.62,70.46,71.96,533040,0
+AXSM.US,D,20230504,000000,71.87,71.87,68.84,71.15,668105,0
+AXSM.US,D,20230505,000000,71.785,73.98,70.38,73.74,972453,0
+AXSM.US,D,20230508,000000,78,82.85,74.03,77.73,2774272,0
+AXSM.US,D,20230509,000000,77.73,81.12,76.27,76.74,1132373,0
+AXSM.US,D,20230510,000000,77.06,80.966,76.5,80.22,855276,0
+AXSM.US,D,20230511,000000,80.99,82.25,77.3,77.97,805631,0
+AXSM.US,D,20230512,000000,78,80.25,77.55,79.01,523637,0
+AXSM.US,D,20230515,000000,79.37,80.31,77.05,77.77,677243,0
+AXSM.US,D,20230516,000000,77.15,77.2505,74.7,77.08,443411,0
+AXSM.US,D,20230517,000000,77.21,79.12,75.6101,78.49,446440,0
+AXSM.US,D,20230518,000000,78.51,79.0398,75.9,76.87,465287,0
+AXSM.US,D,20230519,000000,77.28,77.35,74.55,75.71,596129,0
+AXSM.US,D,20230522,000000,75.63,76.21,73.56,74.62,623795,0
+AXSM.US,D,20230523,000000,74.83,75.06,71.64,71.82,549116,0
+AXSM.US,D,20230524,000000,71,71.04,68.68,68.73,1008964,0
+AXSM.US,D,20230525,000000,68.92,69.2,67.07,68.09,876037,0
+AXSM.US,D,20230526,000000,67.75,70.61,67.56,69.8,812039,0
+AXSM.US,D,20230530,000000,70.12,70.25,68.6,69.45,748093,0
+AXSM.US,D,20230531,000000,70.72,73.95,69.45,73.78,794827,0
+AXSM.US,D,20230601,000000,74.16,74.89,72.56,72.76,472895,0
+AXSM.US,D,20230602,000000,73.14,74.35,71.81,74.12,618723,0
+AXSM.US,D,20230605,000000,73.88,76.5,73.8,74.82,473780,0
+AXSM.US,D,20230606,000000,75.27,75.92,74.03,74.86,434947,0
+AXSM.US,D,20230607,000000,75.07,76.16,73.49,75.49,409343,0
+AXSM.US,D,20230608,000000,75.44,76.71,74.89,75.24,275927,0
+AXSM.US,D,20230609,000000,75.04,75.7967,73.12,73.74,421913,0
+AXSM.US,D,20230612,000000,74.05,76.51,73.75,74.84,539894,0
+AXSM.US,D,20230613,000000,74.82,75.9,74.23,74.88,514618,0
+AXSM.US,D,20230614,000000,74.94,83.99,74.52,80.91,3263844,0
+AXSM.US,D,20230615,000000,80.9,85.64,80.51,84.63,1369783,0
+AXSM.US,D,20230616,000000,85.55,86.06,82.02,85,1241882,0
+AXSM.US,D,20230620,000000,84.95,88.19,83.19,86.1,857377,0
+AXSM.US,D,20230621,000000,86,88.925,83.1203,88.56,854766,0
+AXSM.US,D,20230622,000000,88.76,91.29,86.956,90.35,909342,0
+AXSM.US,D,20230623,000000,89.92,90.55,86.88,88.11,956640,0
+AXSM.US,D,20230626,000000,87.715,88.27,84.8501,85.32,599223,0
+AXSM.US,D,20230627,000000,85.85,86.8899,83.29,83.37,613708,0
+AXSM.US,D,20230628,000000,75,75.9,73.02,74.98,4757310,0
+AXSM.US,D,20230629,000000,75,75.44,71.59,73.12,1842694,0
+AXSM.US,D,20230630,000000,73.98,74.47,71.02,71.86,1931141,0
+AXSM.US,D,20230703,000000,71.86,72.165,69.29,70.24,881459,0
+AXSM.US,D,20230705,000000,70.58,72.84,69.93,72.77,1349101,0
+AXSM.US,D,20230706,000000,72.17,74.8045,71.52,73.91,1104889,0
+AXSM.US,D,20230707,000000,74.42,74.47,71.52,72.7,981938,0
+AXSM.US,D,20230710,000000,72.85,74.56,71.825,73.56,1029622,0
+AXSM.US,D,20230711,000000,73.34,74.4386,73,73.96,542248,0
+AXSM.US,D,20230712,000000,74.7,74.7,72.91,74.21,830358,0
+AXSM.US,D,20230713,000000,74.6,74.8899,72.4625,73,704202,0
+AXSM.US,D,20230714,000000,73.16,74.27,72.56,73.63,476329,0
+AXSM.US,D,20230717,000000,73.88,74.88,72.81,73.28,713982,0
+AXSM.US,D,20230718,000000,73.59,74.72,72.98,74.17,719856,0
+AXSM.US,D,20230719,000000,74.5,74.7499,72.88,74.24,605602,0
+AXSM.US,D,20230720,000000,74.02,75.4,73.5,74.43,740566,0
+AXSM.US,D,20230721,000000,74.99,76.69,74.43,75.14,1091128,0
+AXSM.US,D,20230724,000000,75.35,75.8399,72.85,73.5,692123,0
+AXSM.US,D,20230725,000000,73.5,75.15,72.999,73.05,590189,0
+AXSM.US,D,20230726,000000,73,77.19,72.8309,76.2,1317170,0
+AXSM.US,D,20230727,000000,76.63,79.39,76.4001,77.39,842785,0
+AXSM.US,D,20230728,000000,78.33,79.39,76.52,78.68,706783,0
+AXSM.US,D,20230731,000000,79,79.44,77.565,78.47,568367,0
+AXSM.US,D,20230801,000000,78.4,78.74,76.86,77.33,518007,0
+AXSM.US,D,20230802,000000,76.68,77.08,73.08,73.26,784059,0
+AXSM.US,D,20230803,000000,72.35,75.85,71.84,75.28,614413,0
+AXSM.US,D,20230804,000000,75.25,75.3737,73.275,73.66,907787,0
+AXSM.US,D,20230807,000000,75.98,76,69.51,71.09,1925075,0
+AXSM.US,D,20230808,000000,72.61,75.35,72.02,72.54,1200748,0
+AXSM.US,D,20230809,000000,72.74,74.4,69.43,70.07,1360864,0
+AXSM.US,D,20230810,000000,70,72.39,69.86,70.5,843439,0
+AXSM.US,D,20230811,000000,70.5,70.8,69.12,69.6,776527,0
+AXSM.US,D,20230814,000000,69.28,72.43,67.52,71.65,717053,0
+AXSM.US,D,20230815,000000,71.69,72.78,70.435,71.36,598127,0
+AXSM.US,D,20230816,000000,71,71.75,69.89,70.52,424443,0
+AXSM.US,D,20230817,000000,70.99,71.28,68.94,69.25,593789,0
+AXSM.US,D,20230818,000000,68.5,71.4191,68.26,70.78,643829,0
+AXSM.US,D,20230821,000000,70.79,72.03,70.08,71.17,324465,0
+AXSM.US,D,20230822,000000,71.99,76.1,71.93,76.06,1122970,0
+AXSM.US,D,20230823,000000,76.43,78.05,75.46,75.52,532353,0
+AXSM.US,D,20230824,000000,76.09,76.55,74.96,75.4,441334,0
+AXSM.US,D,20230825,000000,75.4,78.17,74.8501,76.66,543021,0
+AXSM.US,D,20230828,000000,76.82,79.5979,76.7,79.17,539697,0
+AXSM.US,D,20230829,000000,78.99,79.94,78.26,78.39,439479,0
+AXSM.US,D,20230830,000000,78.35,79.75,77.72,79.66,621939,0
+AXSM.US,D,20230831,000000,79.99,81.6,79.51,80.8,554291,0
+AXSM.US,D,20230901,000000,81.64,82.18,79.31,81.69,668901,0
+AXSM.US,D,20230905,000000,81.17,81.758,78.58,78.77,842765,0
+AXSM.US,D,20230906,000000,78.68,81.59,78.39,81.53,389907,0
+AXSM.US,D,20230907,000000,81.79,82.24,80.3601,81.42,349180,0
+AXSM.US,D,20230908,000000,81.34,82.31,80.3,80.65,478229,0
+AXSM.US,D,20230911,000000,80.97,81.18,79.74,80.6,499237,0
+AXSM.US,D,20230912,000000,80.38,82.39,80.05,82.21,427469,0
+AXSM.US,D,20230913,000000,82.03,83.3,76.52,76.98,848557,0
+AXSM.US,D,20230914,000000,77.12,78.47,74.89,76.2,876585,0
+AXSM.US,D,20230915,000000,76.06,76.245,74.65,75.26,1588906,0
+AXSM.US,D,20230918,000000,74.4,74.89,72.1625,74.57,1029142,0
+AXSM.US,D,20230919,000000,74.8,75.65,72.76,73.01,473659,0
+AXSM.US,D,20230920,000000,73.14,74.35,72.88,73.7,471052,0
+AXSM.US,D,20230921,000000,72.65,75.48,72.55,74.73,652353,0
+AXSM.US,D,20230922,000000,75.1,75.31,73.19,73.48,1201150,0
+AXSM.US,D,20230925,000000,72.65,73.54,70.53,70.73,601641,0
+AXSM.US,D,20230926,000000,70.73,73.165,70.585,72.46,515241,0
+AXSM.US,D,20230927,000000,72.75,74.35,72.03,72.27,341208,0
+AXSM.US,D,20230928,000000,72.33,73.56,70.94,73.06,357251,0
+AXSM.US,D,20230929,000000,73.42,74.49,69.42,69.89,735042,0
+AXSM.US,D,20231002,000000,70,70,66.635,66.85,1038081,0
+AXSM.US,D,20231003,000000,66.59,66.97,63.665,63.83,815109,0
+AXSM.US,D,20231004,000000,63.41,64.995,63.2648,64.61,953234,0
+AXSM.US,D,20231005,000000,64.33,67.53,64.33,67.36,640851,0
+AXSM.US,D,20231006,000000,66.35,69.99,66.26,68.6,677029,0
+AXSM.US,D,20231009,000000,68.6,70.4,67.79,70.38,465102,0
+AXSM.US,D,20231010,000000,70.39,71.23,69.79,70.56,439266,0
+AXSM.US,D,20231011,000000,70.48,71.21,68.62,70.19,424754,0
+AXSM.US,D,20231012,000000,70.29,70.36,66.15,66.51,599618,0
+AXSM.US,D,20231013,000000,66.23,67.4292,65.65,66.47,559232,0
+AXSM.US,D,20231016,000000,66.45,67.06,64.09,66.91,856966,0
+AXSM.US,D,20231017,000000,66.35,67.95,65.86,66.01,379643,0
+AXSM.US,D,20231018,000000,65.74,65.96,64.6536,65.05,502711,0
+AXSM.US,D,20231019,000000,64.88,65.76,63.78,64.25,556920,0
+AXSM.US,D,20231020,000000,64.5,64.87,63.8,64.25,547826,0
+AXSM.US,D,20231023,000000,64.05,64.05,61.92,62.01,794616,0
+AXSM.US,D,20231024,000000,63.24,64.6,62.615,63.72,643024,0
+AXSM.US,D,20231025,000000,63.31,64.98,62.25,63.88,577065,0
+AXSM.US,D,20231026,000000,63.84,65.68,63.71,64.05,568154,0
+AXSM.US,D,20231027,000000,63.83,63.83,61.33,62.08,595408,0
+AXSM.US,D,20231030,000000,62.55,63.0925,59.7,60.03,858243,0
+AXSM.US,D,20231031,000000,60.03,62.29,58.6,62.28,468905,0
+AXSM.US,D,20231101,000000,61.99,64.86,61.48,64.62,650067,0
+AXSM.US,D,20231102,000000,65.35,66.24,64.37,64.4,559412,0
+AXSM.US,D,20231103,000000,66.39,67.49,64.69,65.14,1072077,0
+AXSM.US,D,20231106,000000,62.1,68.65,61.08,62.42,1626821,0
+AXSM.US,D,20231107,000000,61.76,65.26,61.76,63.12,809554,0
+AXSM.US,D,20231108,000000,62.99,63.695,61.17,61.56,562581,0
+AXSM.US,D,20231109,000000,61.22,62.3,59.65,60.06,937920,0
+AXSM.US,D,20231110,000000,59.62,59.8344,56.5601,57.42,1146873,0
+AXSM.US,D,20231113,000000,57.3,59.54,55.02,59.31,630979,0
+AXSM.US,D,20231114,000000,61.01,63.27,60.0822,62.66,655590,0
+AXSM.US,D,20231115,000000,62.75,64.84,60.08,60.21,586338,0
+AXSM.US,D,20231116,000000,60,60.49,58.52,59.71,690995,0
+AXSM.US,D,20231117,000000,60.11,60.12,56.66,59.88,716417,0
+AXSM.US,D,20231120,000000,60.1,60.3599,59.02,60.04,520033,0
+AXSM.US,D,20231121,000000,59.19,60.25,58.61,59.18,518042,0
+AXSM.US,D,20231122,000000,59.4,60.685,59.09,60.1,342308,0
+AXSM.US,D,20231124,000000,60.35,62.83,60.28,62.55,313273,0
+AXSM.US,D,20231127,000000,62.61,66.3,61.1381,66.26,863262,0
+AXSM.US,D,20231128,000000,66.33,67.2,64.67,65.77,740728,0
+AXSM.US,D,20231129,000000,66.15,67.728,65.87,66.85,922801,0
+AXSM.US,D,20231130,000000,67.15,68.1,66.21,67.45,641932,0
+AXSM.US,D,20231201,000000,67.48,68.39,66.76,68,455762,0
+AXSM.US,D,20231204,000000,68,68.28,66.71,67.43,603300,0
+AXSM.US,D,20231205,000000,67.46,69.3099,67.155,68.59,417562,0
+AXSM.US,D,20231206,000000,68.99,71.25,67.92,69.35,546161,0
+AXSM.US,D,20231207,000000,69.93,72.65,67.88,70.23,625421,0
+AXSM.US,D,20231208,000000,70.97,72.78,69.4,70.18,1358196,0
+AXSM.US,D,20231211,000000,70,70.17,67.84,69.65,405133,0
+AXSM.US,D,20231212,000000,70,70.7721,69,70.16,411711,0
+AXSM.US,D,20231213,000000,71.74,74.52,70.45,74.44,741492,0
+AXSM.US,D,20231214,000000,76.05,76.05,71.495,73.27,884767,0
+AXSM.US,D,20231215,000000,73.64,74.39,71.8,72.99,732250,0
+AXSM.US,D,20231218,000000,72.44,73.995,71.03,73.2,374167,0
+AXSM.US,D,20231219,000000,73.88,75,72.573,73.85,428754,0
+AXSM.US,D,20231220,000000,73.51,73.51,70.22,70.55,468973,0
+AXSM.US,D,20231221,000000,71.08,73.135,70.97,72.48,431559,0
+AXSM.US,D,20231222,000000,74.28,78.4,73.24,76.815,1244695,0
+AXSM.US,D,20231226,000000,77.75,79.47,77.51,79.37,516430,0
+AXSM.US,D,20231227,000000,79.53,83.8,79.14,83.61,1245848,0
+AXSM.US,D,20231228,000000,83.66,84.24,79.15,79.62,503582,0
+AXSM.US,D,20231229,000000,79.53,80.05,78.4,79.59,475324,0
+AXSM.US,D,20240102,000000,78.6,80.95,76,77.06,689421,0
+AXSM.US,D,20240103,000000,76.95,77.815,75.36,76.09,425980,0
+AXSM.US,D,20240104,000000,78.07,85.76,77.54,81.99,1591037,0
+AXSM.US,D,20240105,000000,81.07,82.665,79.625,82.31,821863,0
+AXSM.US,D,20240108,000000,83.74,88.99,82.9999,88.94,951685,0
+AXSM.US,D,20240109,000000,88.14,90.7,87.33,90.43,657910,0
+AXSM.US,D,20240110,000000,90.4,92.19,88.1,89.2,758805,0
+AXSM.US,D,20240111,000000,88.01,88.7,85.875,86.35,587274,0
+AXSM.US,D,20240112,000000,87.58,88,84.72,85.21,634645,0
+AXSM.US,D,20240116,000000,85,85.84,83.66,84.95,502301,0
+AXSM.US,D,20240117,000000,84.45,86.67,83.72,85.48,660601,0
+AXSM.US,D,20240118,000000,85.25,85.48,83.83,84.5,310163,0
+AXSM.US,D,20240119,000000,84.82,85.1,81.58,84.95,749042,0
+AXSM.US,D,20240122,000000,85.8,91.49,85.6593,90.92,862143,0
+AXSM.US,D,20240123,000000,91.48,91.87,87.695,89.52,501070,0
+AXSM.US,D,20240124,000000,90.56,94.96,89.02,91.78,1195896,0
+AXSM.US,D,20240125,000000,93.41,94.2499,89.6,90.59,486326,0
+AXSM.US,D,20240126,000000,91.26,91.26,89.31,89.84,470620,0
+AXSM.US,D,20240129,000000,90.39,92.67,89.15,92.42,507422,0
+AXSM.US,D,20240130,000000,92,92.205,90.425,91.91,545803,0
+AXSM.US,D,20240131,000000,91.63,92.54,89.93,90.03,323514,0
+AXSM.US,D,20240201,000000,90.53,94.01,90,93.45,450532,0
+AXSM.US,D,20240202,000000,93,93.08,91.08,92.82,539909,0
+AXSM.US,D,20240205,000000,92.21,92.51,90.19,91.5,509644,0
+AXSM.US,D,20240206,000000,94.25,95.0099,92.5,94.81,735115,0
+AXSM.US,D,20240207,000000,94.48,94.525,93,94.02,392933,0
+AXSM.US,D,20240208,000000,94.19,96.53,93.34,95.68,499009,0
+AXSM.US,D,20240209,000000,96.09,97.68,95.71,96.89,568044,0
+AXSM.US,D,20240212,000000,97.23,98.4,96.94,97.64,476144,0
+AXSM.US,D,20240213,000000,95,95.74,91.65,92.26,817366,0
+AXSM.US,D,20240214,000000,93.87,94.23,92.18,93.29,343070,0
+AXSM.US,D,20240215,000000,95,95.25,91.9,93.46,476680,0
+AXSM.US,D,20240216,000000,93.26,93.88,91.79,92.81,820285,0
+AXSM.US,D,20240220,000000,85,87.99,79.99,81.14,3030549,0
+AXSM.US,D,20240221,000000,81.05,84.805,80.66,82.11,1430849,0
+AXSM.US,D,20240222,000000,82.99,83.165,78.95,80.47,966378,0
+AXSM.US,D,20240223,000000,80.62,80.62,78.35,78.94,597776,0
+AXSM.US,D,20240226,000000,78.56,82.3,78.52,82.3,595213,0
+AXSM.US,D,20240227,000000,82.92,84.68,81.86,84,573970,0
+AXSM.US,D,20240228,000000,84.21,84.3,81.98,82.95,514590,0
+AXSM.US,D,20240229,000000,84.15,84.15,80.87,81.38,519727,0
+AXSM.US,D,20240301,000000,81.12,84.125,81.075,82.42,1031294,0
+AXSM.US,D,20240304,000000,82.78,82.99,78.01,78.2,688120,0
+AXSM.US,D,20240305,000000,77.85,78.52,75.76,76.62,1007336,0
+AXSM.US,D,20240306,000000,77,77.1,71.52,72.15,1375078,0
+AXSM.US,D,20240307,000000,72.21,74.53,71.76,72.04,1095857,0
+AXSM.US,D,20240308,000000,72.28,76.94,72.13,73.92,811727,0
+AXSM.US,D,20240311,000000,73.66,74.12,69.66,70.93,1177546,0
+AXSM.US,D,20240312,000000,70.4,70.7,68.98,69.39,761646,0
+AXSM.US,D,20240313,000000,69.62,71.77,69.36,69.9,683100,0
+AXSM.US,D,20240314,000000,69.59,71.39,68.5901,69.74,883186,0
+AXSM.US,D,20240315,000000,69.97,75.6,69.93,75.54,1707673,0
+AXSM.US,D,20240318,000000,75.6,75.8,72.21,72.54,583754,0
+AXSM.US,D,20240319,000000,73.15,77.5,73.14,76.87,1231474,0
+AXSM.US,D,20240320,000000,76.69,78.95,75.5,78.85,520386,0
+AXSM.US,D,20240321,000000,79.65,80.98,78.195,80.86,851140,0
+AXSM.US,D,20240322,000000,81.52,82,79.77,80.66,580765,0
+AXSM.US,D,20240325,000000,83.6,83.8899,75.63,77.35,1398839,0
+AXSM.US,D,20240326,000000,78.37,79.5,76.48,76.72,594455,0
+AXSM.US,D,20240327,000000,77.35,79.25,74.53,79.17,484859,0
+AXSM.US,D,20240328,000000,79.62,79.98,77.08,79.8,487701,0
+AXSM.US,D,20240401,000000,79.8,80,76.05,76.99,586112,0
+AXSM.US,D,20240402,000000,75.91,76.18,74.03,74.56,645897,0
+AXSM.US,D,20240403,000000,74.45,74.45,72.02,73.5,623779,0
+AXSM.US,D,20240404,000000,73.98,74.98,71.58,72.17,409931,0
+AXSM.US,D,20240405,000000,71.69,73.49,71.12,72.25,391919,0
+AXSM.US,D,20240408,000000,72.74,72.74,71.615,72.11,588562,0
+AXSM.US,D,20240409,000000,72,73.4699,71.8,72.64,382733,0
+AXSM.US,D,20240410,000000,70.71,71.5999,70.0037,70.97,571892,0
+AXSM.US,D,20240411,000000,71.11,71.95,68.7,71.73,782192,0
+AXSM.US,D,20240412,000000,71.75,72.28,68.275,69.15,594653,0
+AXSM.US,D,20240415,000000,68.73,69.3,66.93,68.21,430813,0
+AXSM.US,D,20240416,000000,67.41,70.06,67.1,68.81,467399,0
+AXSM.US,D,20240417,000000,69.17,70.78,68.16,69.71,399847,0
+AXSM.US,D,20240418,000000,69.44,70.0775,65.6065,65.72,834897,0
+AXSM.US,D,20240419,000000,65.5,68.14,65.5,67.9,930831,0
+AXSM.US,D,20240422,000000,68.14,71.3,67.16,71.1,498859,0
+AXSM.US,D,20240423,000000,71.53,74.34,70.3001,73.08,703139,0
+AXSM.US,D,20240424,000000,72.61,73.14,69.92,71.17,583799,0
+AXSM.US,D,20240425,000000,70.39,72.47,69.53,71.52,412254,0
+AXSM.US,D,20240426,000000,70.97,72.43,69.7,71.71,272333,0
+AXSM.US,D,20240429,000000,74.97,75.675,73.52,73.69,505861,0
+AXSM.US,D,20240430,000000,73.3,74.98,73.02,73.76,436112,0
+AXSM.US,D,20240501,000000,74.03,76.39,73.28,74.89,456684,0
+AXSM.US,D,20240502,000000,75.01,75.01,73.52,74.19,397689,0
+AXSM.US,D,20240503,000000,75.57,76.32,74.36,74.8,767615,0
+AXSM.US,D,20240506,000000,75,77.98,73.31,75.94,943520,0
+AXSM.US,D,20240507,000000,75.58,77.03,73.52,76.94,1284691,0
+AXSM.US,D,20240508,000000,76.5,77.87,74.76,75.68,373512,0
+AXSM.US,D,20240509,000000,76.06,76.56,73.65,73.68,1071100,0
+AXSM.US,D,20240510,000000,74.15,75.9453,72.4,72.5,510200,0
+AXSM.US,D,20240513,000000,72.3,75.98,72.3,75.64,347287,0
+AXSM.US,D,20240514,000000,76.49,77.47,75.125,77.34,497440,0
+AXSM.US,D,20240515,000000,77.98,78.45,75.65,75.93,345587,0
+AXSM.US,D,20240516,000000,76.01,77.48,74.71,77.35,422580,0
+AXSM.US,D,20240517,000000,77.48,78.09,75.63,76.54,484613,0
+AXSM.US,D,20240520,000000,76.61,78.25,76.2935,77.58,405288,0
+AXSM.US,D,20240521,000000,77.34,79.13,76.86,78.12,466718,0
+AXSM.US,D,20240522,000000,77.71,77.775,75.21,76.79,683494,0
+AXSM.US,D,20240523,000000,77.14,77.14,74.15,74.18,439503,0
+AXSM.US,D,20240524,000000,74.61,75.41,74.19,75.19,377246,0
+AXSM.US,D,20240528,000000,75.88,76.97,74.64,76.76,481678,0
+AXSM.US,D,20240529,000000,75.9,75.95,73.11,75.21,636396,0
+AXSM.US,D,20240530,000000,76,76.38,73.85,74.21,629418,0
+AXSM.US,D,20240531,000000,74.58,75.85,72.69,73.43,668111,0
+AXSM.US,D,20240603,000000,74.33,75.77,73.15,74.74,718547,0
+AXSM.US,D,20240604,000000,74.75,75.135,71.46,72.24,837619,0
+AXSM.US,D,20240605,000000,73.08,74.68,72.02,74.09,652133,0
+AXSM.US,D,20240606,000000,74.01,75.5,73.64,74.76,332013,0
+AXSM.US,D,20240607,000000,74,75.85,73.3,73.9,481794,0
+AXSM.US,D,20240610,000000,73.27,73.9,70.85,71.8,1031481,0
+AXSM.US,D,20240611,000000,66.9,71.36,64.11,71.07,3361767,0
+AXSM.US,D,20240612,000000,72.78,72.89,70.11,71.55,736806,0
+AXSM.US,D,20240613,000000,71.34,72.66,70.52,72.51,708918,0
+AXSM.US,D,20240614,000000,72.11,74.29,71.15,73.63,494003,0
+AXSM.US,D,20240617,000000,73.19,77.275,73.0213,76,1172504,0
+AXSM.US,D,20240618,000000,75.34,76.89,75.34,76.02,572592,0
+AXSM.US,D,20240620,000000,75.44,76.21,72.02,75.18,699757,0
+AXSM.US,D,20240621,000000,75.31,76.685,74,76.39,917680,0
+AXSM.US,D,20240624,000000,76.75,79.1,76.2066,78.5,1085310,0
+AXSM.US,D,20240625,000000,78.49,79.53,77.55,79.01,759395,0
+AXSM.US,D,20240626,000000,78.73,78.93,76.74,77.12,1012608,0
+AXSM.US,D,20240627,000000,77.01,80.71,76,80.09,671866,0
+AXSM.US,D,20240628,000000,80.03,80.98,79.12,80.5,1432706,0
+AXSM.US,D,20240701,000000,80.04,81.78,80.04,81.03,756432,0
+AXSM.US,D,20240702,000000,81.19,81.3267,78.8,78.93,427393,0
+AXSM.US,D,20240703,000000,79.12,80.25,78.64,80.21,252370,0
+AXSM.US,D,20240705,000000,79.95,82.105,79.725,82.02,914721,0
+AXSM.US,D,20240708,000000,82.16,84.16,81.5,83.62,905537,0
+AXSM.US,D,20240709,000000,83.69,84.2,80.9,81.24,589477,0
+AXSM.US,D,20240710,000000,82,82.98,81.51,82.5,787332,0
+AXSM.US,D,20240711,000000,83.98,85.25,82.9,84.55,894693,0
+AXSM.US,D,20240712,000000,84.67,85.485,81.94,82.83,732079,0
+AXSM.US,D,20240715,000000,82.93,83.76,82.0199,82.8,651042,0
+AXSM.US,D,20240716,000000,83.55,85.4,83.1555,84.95,681057,0
+AXSM.US,D,20240717,000000,84.61,84.8479,81.9501,83.74,533876,0
+AXSM.US,D,20240718,000000,83.49,85.5,81.52,82.14,680366,0
+AXSM.US,D,20240719,000000,82.63,86.33,82.065,84.85,628646,0
+AXSM.US,D,20240722,000000,86.42,86.79,83.88,86.05,613308,0
+AXSM.US,D,20240723,000000,85.87,87.38,85.185,85.66,589196,0
+AXSM.US,D,20240724,000000,84.89,86.94,84.88,85.23,335922,0
+AXSM.US,D,20240725,000000,84.99,87.23,84.0701,85.98,380855,0
+AXSM.US,D,20240726,000000,86.33,86.93,85.05,86.53,262200,0
+AXSM.US,D,20240729,000000,86.91,87.5,83.81,84.17,476403,0
+AXSM.US,D,20240730,000000,84.57,85.45,83.85,85,301904,0
+AXSM.US,D,20240731,000000,85.45,89.24,84.74,87.31,787508,0
+AXSM.US,D,20240801,000000,87.61,88,85.17,86.01,840769,0
+AXSM.US,D,20240802,000000,84.31,85.75,82.76,84.42,705341,0
+AXSM.US,D,20240805,000000,73.25,83.35,72.21,83.21,857402,0
+AXSM.US,D,20240806,000000,84.7,86.85,83.36,85.52,732863,0
+AXSM.US,D,20240807,000000,86.2,86.47,83.36,83.85,357169,0
+AXSM.US,D,20240808,000000,84.87,85.96,83.92,85,489906,0
+AXSM.US,D,20240809,000000,84.59,86.4,82.705,83.09,428591,0
+AXSM.US,D,20240812,000000,83.1,85.545,82.02,84.92,354250,0
+AXSM.US,D,20240813,000000,85.06,85.68,83.89,84.85,229069,0
+AXSM.US,D,20240814,000000,85.09,85.45,84.5564,84.83,300454,0
+AXSM.US,D,20240815,000000,85.74,86.25,84.92,85.61,355093,0
+AXSM.US,D,20240816,000000,85.61,86.5,85.36,86.17,257203,0
+AXSM.US,D,20240819,000000,86.23,90.65,86.23,90.28,681725,0
+AXSM.US,D,20240820,000000,90.28,90.28,86.8,88.16,380338,0
+AXSM.US,D,20240821,000000,88.5,89.18,87.48,87.91,434410,0
+AXSM.US,D,20240822,000000,87.91,89.1,86.26,87.11,316973,0
+AXSM.US,D,20240823,000000,87.55,88.22,86.25,87.99,329786,0
+AXSM.US,D,20240826,000000,88.56,89.8872,88.32,88.51,268123,0
+AXSM.US,D,20240827,000000,88.35,89.195,87.62,88.93,176122,0
+AXSM.US,D,20240828,000000,88.97,89.29,87.57,88.43,251982,0
+AXSM.US,D,20240829,000000,88.4,89.9,87.68,89.11,365005,0
+AXSM.US,D,20240830,000000,89.47,90.235,88.11,88.86,311827,0
+AXSM.US,D,20240903,000000,90,91.78,88.04,89.65,492904,0
+AXSM.US,D,20240904,000000,89.65,96.85,88.438,95.56,1146673,0
+AXSM.US,D,20240905,000000,95.88,97,93.34,93.69,515571,0
+AXSM.US,D,20240906,000000,94.17,94.53,91.52,93.185,945658,0
+AXSM.US,D,20240909,000000,93.48,96.555,93.3,94.09,431918,0
+AXSM.US,D,20240910,000000,94.72,94.72,92.42,92.69,281895,0
+AXSM.US,D,20240911,000000,91.89,92.99,90.14,91.03,481294,0
+AXSM.US,D,20240912,000000,90.71,92.7825,89.54,91.75,274964,0
+AXSM.US,D,20240913,000000,92.33,94.75,91.72,93.67,244421,0
+AXSM.US,D,20240916,000000,95,96.71,92.27,92.41,367255,0
+AXSM.US,D,20240917,000000,92.86,93.27,89.56,90.94,448626,0
+AXSM.US,D,20240918,000000,90.98,92.5,89.24,91.54,342931,0
+AXSM.US,D,20240919,000000,92.89,95.77,91.8,94.32,340516,0
+AXSM.US,D,20240920,000000,94.94,96.24,93.84,95.84,575612,0
+AXSM.US,D,20240923,000000,96.36,96.4714,90.51,91.56,672767,0
+AXSM.US,D,20240924,000000,91.51,91.51,89.23,91.31,402576,0
+AXSM.US,D,20240925,000000,91.3,91.3,89.45,89.92,257383,0
+AXSM.US,D,20240926,000000,90.01,90.49,89.02,89.64,226421,0
+AXSM.US,D,20240927,000000,90.08,91.3,89.04,89.64,239839,0
+AXSM.US,D,20240930,000000,90.14,90.3599,88.89,89.87,398421,0
+AXSM.US,D,20241001,000000,90.21,90.65,88.02,90.51,550617,0
+AXSM.US,D,20241002,000000,90.02,95.72,89.92,93.24,456542,0
+AXSM.US,D,20241003,000000,93.11,93.5,90.8,91.18,339380,0
+AXSM.US,D,20241004,000000,91.55,91.8262,86.4,86.59,829002,0
+AXSM.US,D,20241007,000000,86.1,86.28,83.4033,84.16,452114,0
+AXSM.US,D,20241008,000000,84.78,86.23,84.16,84.82,382196,0
+AXSM.US,D,20241009,000000,85.15,85.57,81.85,83.54,545828,0
+AXSM.US,D,20241010,000000,83.06,83.6075,80.85,83.08,469547,0
+AXSM.US,D,20241011,000000,83.3,87.59,82.97,87.56,401855,0
+AXSM.US,D,20241014,000000,87.72,87.72,85.01,85.42,327196,0
+AXSM.US,D,20241015,000000,85,86.7,84.63,86.43,241047,0
+AXSM.US,D,20241016,000000,86.53,91,86.525,89.97,518988,0
+AXSM.US,D,20241017,000000,90,93.39,89.14,93.35,440510,0
+AXSM.US,D,20241018,000000,93.48,94.98,93.06,93.35,669675,0
+AXSM.US,D,20241021,000000,93.1,93.1,90.53,91.5,296950,0
+AXSM.US,D,20241022,000000,91.08,94.59,90.63,92.395,363695,0
+AXSM.US,D,20241023,000000,92.45,93.59,91.05,92.32,277959,0
+AXSM.US,D,20241024,000000,92.22,92.22,88.52,88.83,437164,0
+AXSM.US,D,20241025,000000,89,91.66,88.84,89.87,202150,0
+AXSM.US,D,20241028,000000,90.38,92.5,89.45,90.11,282652,0
+AXSM.US,D,20241029,000000,90.11,92.33,89.41,90.35,405563,0
+AXSM.US,D,20241030,000000,89.76,90.8917,89.06,89.46,159365,0
+AXSM.US,D,20241031,000000,88.63,90.1995,87.91,89.03,413157,0
+AXSM.US,D,20241101,000000,89.06,91.1,88.31,88.84,311062,0
+AXSM.US,D,20241104,000000,88.49,88.88,86.88,87.25,363121,0
+AXSM.US,D,20241105,000000,86.84,89.42,86.06,89.24,259212,0
+AXSM.US,D,20241106,000000,91,93,89.4,90.97,442400,0
+AXSM.US,D,20241107,000000,91.78,92.5493,90.2132,90.7,441740,0
+AXSM.US,D,20241108,000000,91.25,91.37,89.13,90.07,635290,0
+AXSM.US,D,20241111,000000,90.32,91.61,88.74,90.98,757375,0
+AXSM.US,D,20241112,000000,95,101.505,92.2053,99.49,1565103,0
+AXSM.US,D,20241113,000000,99,105,97.74,97.83,1225316,0
+AXSM.US,D,20241114,000000,98.35,99.666,96.795,97.37,765930,0
+AXSM.US,D,20241115,000000,97.81,97.81,92.52,93.17,770668,0
+AXSM.US,D,20241118,000000,93.29,95,91.78,92.45,556886,0
+AXSM.US,D,20241119,000000,91.98,95.545,90.8575,95.46,403245,0
+AXSM.US,D,20241120,000000,94.82,96.92,94.24,94.6,396716,0
+AXSM.US,D,20241121,000000,95.08,99.35,94.24,98.19,787729,0
+AXSM.US,D,20241122,000000,98.99,99.3,96.79,98.68,427245,0
+AXSM.US,D,20241125,000000,98.88,100.61,96.67,97.5,665735,0
+AXSM.US,D,20241126,000000,97.5,99,96.57,97.03,557811,0
+AXSM.US,D,20241127,000000,97.77,100.48,96.5,99.65,487548,0
+AXSM.US,D,20241129,000000,100,100.99,98.16,98.22,269480,0
+AXSM.US,D,20241202,000000,97.19,101.66,96.7501,99.08,449148,0
+AXSM.US,D,20241203,000000,99.7,102,99,100.49,587035,0
+AXSM.US,D,20241204,000000,100.77,102.42,99.5,99.54,419088,0
+AXSM.US,D,20241205,000000,98.31,99.495,97.06,98.35,263101,0
+AXSM.US,D,20241206,000000,98.33,100.24,98.1597,100.1,346697,0
+AXSM.US,D,20241209,000000,100.21,102.3,97.59,99.76,353228,0
+AXSM.US,D,20241210,000000,100.12,100.12,97.6,98.815,390535,0
+AXSM.US,D,20241211,000000,98.85,98.85,96.15,97.74,481390,0
+AXSM.US,D,20241212,000000,97.45,97.805,92.92,94.37,603334,0
+AXSM.US,D,20241213,000000,94.01,94.685,89.8,90.1,581575,0
+AXSM.US,D,20241216,000000,89.94,91.7,89.09,89.68,601283,0
+AXSM.US,D,20241217,000000,90.1,94.475,90.1,93.51,513486,0
+AXSM.US,D,20241218,000000,93.51,94.64,89.9,90.67,475291,0
+AXSM.US,D,20241219,000000,90.9,92,88.31,89.74,563953,0
+AXSM.US,D,20241220,000000,88.82,93.12,87.69,90.73,956383,0
+AXSM.US,D,20241223,000000,90,90.06,85.1045,86.95,816248,0
+AXSM.US,D,20241224,000000,86.34,87.38,85.29,87.01,254897,0
+AXSM.US,D,20241226,000000,86.5,88.59,84.935,87.97,432741,0
+AXSM.US,D,20241227,000000,86.24,87.88,85.26,86.7,588958,0
+AXSM.US,D,20241230,000000,82,84.98,75.56,84.78,3533545,0
+AXSM.US,D,20241231,000000,84.48,85.46,83.115,84.61,1088317,0
+AXSM.US,D,20250102,000000,85.25,90.3139,84.93,87.32,1158318,0
+AXSM.US,D,20250103,000000,87.74,89.33,86.02,86.45,933533,0
+AXSM.US,D,20250106,000000,85.53,87.089,84.03,85.13,777056,0
+AXSM.US,D,20250107,000000,85.87,87.53,83.44,83.78,555434,0
+AXSM.US,D,20250108,000000,83.44,85.14,82.31,82.57,655015,0
+AXSM.US,D,20250110,000000,81.64,82.54,79.19,80.05,1207914,0
+AXSM.US,D,20250113,000000,82.25,89.68,80.984,89.27,1879223,0
+AXSM.US,D,20250114,000000,88.72,90.03,84.54,84.6,772372,0
+AXSM.US,D,20250115,000000,86.08,95.105,86.065,93.75,1149198,0
+AXSM.US,D,20250116,000000,93.92,95.3563,92.75,93.69,1162765,0
+AXSM.US,D,20250117,000000,94.02,94.89,91.81,91.935,808604,0
+AXSM.US,D,20250121,000000,93.08,98.5,91.95,96.18,1068268,0
+AXSM.US,D,20250122,000000,96.19,102.74,95.35,102.27,1237549,0
+AXSM.US,D,20250123,000000,102.56,104.1,101.595,103.89,1038641,0
+AXSM.US,D,20250124,000000,103.9,105,102.07,103.11,854536,0
+AXSM.US,D,20250127,000000,102.94,105.6375,102.02,102.69,733465,0
+AXSM.US,D,20250128,000000,102.7,105,100.93,102.46,903575,0
+AXSM.US,D,20250129,000000,103.54,105.48,102.5925,105.14,698979,0
+AXSM.US,D,20250130,000000,105.27,111.51,104.3,108.85,1202539,0
+AXSM.US,D,20250131,000000,109.77,110.2799,105.56764,106.46,998282,0
+AXSM.US,D,20250203,000000,106,108.82,103.98,107.43,966048,0
+AXSM.US,D,20250204,000000,108.52,113.33,107.995,112.92,825624,0
+AXSM.US,D,20250205,000000,113.49,114,112.0001,114,866571,0
+AXSM.US,D,20250206,000000,113.67,114.0613,109.35,109.5,717224,0
+AXSM.US,D,20250207,000000,109,110,105.51,105.76,868718,0
+AXSM.US,D,20250210,000000,123.44,132.2491,116.81,127.08,4405305,0
+AXSM.US,D,20250211,000000,129.1,134.185,127.9961,132.2,1639682,0
+AXSM.US,D,20250212,000000,131,133.1,128.2631,131.55,1110100,0
+AXSM.US,D,20250213,000000,131.75,132.135,128.27,131.68,593728,0
+AXSM.US,D,20250214,000000,131.61,132.12,129.35,131.15,1064157,0
+AXSM.US,D,20250218,000000,124.66,130.1479,124.035,128.09,1563833,0
+AXSM.US,D,20250219,000000,128.81,130.52037,124.52,126.96,871239,0
+AXSM.US,D,20250220,000000,128.13,129.41,125.88,129.1,706907,0
+AXSM.US,D,20250221,000000,130.04,139.1299,128.385,137.75,1539519,0
+AXSM.US,D,20250224,000000,137.76,137.76,129.23,130.67,1153996,0
+AXSM.US,D,20250225,000000,130.88,131.99,124.07,127.09,1232487,0
+AXSM.US,D,20250226,000000,128.09,130.949,126.43,128.33,786422,0
+AXSM.US,D,20250227,000000,129.53,130.025,126.4,126.41,587496,0
+AXSM.US,D,20250228,000000,126.41,128.77,126.03,127.54,851338,0
+AXSM.US,D,20250303,000000,130,130.11,125.915,127.15,836162,0
+AXSM.US,D,20250304,000000,125.84,127.2244,122.7,125.57,795390,0
+AXSM.US,D,20250305,000000,125.57,128.4312,124.94,125.1,399387,0
+AXSM.US,D,20250306,000000,123.51,126.7,123.345,124.41,554317,0
+AXSM.US,D,20250307,000000,124.96,124.96,121.0239,122.17,510096,0
+AXSM.US,D,20250310,000000,120.72,121.43,116,118.78,693440,0
+AXSM.US,D,20250311,000000,120,122,117.665,119.5,824906,0
+AXSM.US,D,20250312,000000,119.97,122.5099,118.73,119.45,697073,0
+AXSM.US,D,20250313,000000,119.59,122.86,118.1,121.65,429285,0
+AXSM.US,D,20250314,000000,122.32,123.47,120.52,121.91,432198,0
+AXSM.US,D,20250317,000000,122.68,126.935,121.9,125.68,459010,0
+AXSM.US,D,20250318,000000,124.5,125.62,123.0008,124.76,357868,0
+AXSM.US,D,20250319,000000,124.04,126.22,123.51,125.9,372075,0
+AXSM.US,D,20250320,000000,125.57,127.435,124,126.27,311832,0
+AXSM.US,D,20250321,000000,124.75,128.5,124,126.79,789787,0
+AXSM.US,D,20250324,000000,127.99,129.6,127,129.17,395604,0
+AXSM.US,D,20250325,000000,129.67,130.2,119.84,120.36,1254613,0
+AXSM.US,D,20250326,000000,120.77,121.256,117.6,119.16,673496,0
+AXSM.US,D,20250327,000000,120.19,122.935,118.91,121.77,551862,0
+AXSM.US,D,20250328,000000,122.97,122.97,118,118.53,435305,0
+AXSM.US,D,20250331,000000,115.62,117.78,113.5,116.63,656397,0
+AXSM.US,D,20250401,000000,112.43,113.735,107,111.67,1673419,0
+AXSM.US,D,20250402,000000,110,111.215,108.81,109.75,902248,0
+AXSM.US,D,20250403,000000,107.455,109.52,107.41,107.89,754314,0
+AXSM.US,D,20250404,000000,105.34,106.285,98.7997,98.86,990659,0
+AXSM.US,D,20250407,000000,94.47,102.2,92.5278,98.5,1196387,0
+AXSM.US,D,20250408,000000,102.41,102.9999,95.94,97.55,882005,0
+AXSM.US,D,20250409,000000,95.1,103.75,86.99,101.67,2489803,0
+AXSM.US,D,20250410,000000,99.22,99.565,92.45,95.65,1080553,0
+AXSM.US,D,20250411,000000,95.15,98.455,93.95,98.06,868348,0
+AXSM.US,D,20250414,000000,99.83,104.22,97.705,103.53,812195,0
+AXSM.US,D,20250415,000000,102.26,104.53,101.32,103.83,889234,0
+AXSM.US,D,20250416,000000,103.68,104.57,102.365,104.47,460516,0
+AXSM.US,D,20250417,000000,104.35,105.66,103.98,104.46,486786,0
+AXSM.US,D,20250421,000000,103.55,104.17,101.58,103,688589,0
+AXSM.US,D,20250422,000000,103.74,104.58,102.65,103.82,752759,0
+AXSM.US,D,20250423,000000,105.89,106.05,103.76,104.23,665527,0
+AXSM.US,D,20250424,000000,104.48,105.81,103.15,105.41,722926,0
+AXSM.US,D,20250425,000000,104.31,106.8,104.31,106.27,438986,0
+AXSM.US,D,20250428,000000,106.91,109.7099,106.69,107.24,571769,0
+AXSM.US,D,20250429,000000,107.615,111.42,107.215,109.915,627029,0
+AXSM.US,D,20250430,000000,109.94,113,109.59,112.29,708933,0
+AXSM.US,D,20250501,000000,111.21,113.3,109.875,112.24,423982,0
+AXSM.US,D,20250502,000000,113.1,114.01,111.13,112.21,700760,0
+AXSM.US,D,20250505,000000,114.08,120,113.61,116.49,999645,0
+AXSM.US,D,20250506,000000,115.76,117.365,110.6101,112.16,716118,0
+AXSM.US,D,20250507,000000,111.15,112.94,110.02,110.86,758944,0
+AXSM.US,D,20250508,000000,110.18,112.25,108.03,108.86,608544,0
+AXSM.US,D,20250509,000000,108.86,110.16,107.66,107.76,435268,0
+AXSM.US,D,20250512,000000,106.23,110.9531,106.0101,110.16,566892,0
+AXSM.US,D,20250513,000000,110.11,110.28,105.215,105.67,979485,0
+AXSM.US,D,20250514,000000,105.41,106.845,103.02,103.67,874147,0
+AXSM.US,D,20250515,000000,104.02,107.39,103.33,107.22,581055,0
+AXSM.US,D,20250516,000000,106.77,108.9,106.49,107.53,627882,0
+AXSM.US,D,20250519,000000,107.4,109.145,106.09,108.3,570147,0
+AXSM.US,D,20250520,000000,108.36,109.64,107.34,108.35,627440,0
+AXSM.US,D,20250521,000000,107.25,108.81,105.66,105.76,380424,0
+AXSM.US,D,20250522,000000,105.16,105.94,103.76,104.35,416338,0
+AXSM.US,D,20250523,000000,103.73,105.41,103.26,105.07,467579,0
+AXSM.US,D,20250527,000000,106.75,106.77,103.93,103.98,441549,0
+AXSM.US,D,20250528,000000,103.89,104.41,102.51,102.99,605028,0
+AXSM.US,D,20250529,000000,103,105.01,101.405,104.64,401338,0
+AXSM.US,D,20250530,000000,104.53,105.55,102.55,105.16,485814,0
+AXSM.US,D,20250602,000000,105.36,108.1499,105.36,107.66,708769,0
+AXSM.US,D,20250603,000000,109.66,111.41,108.29,110.11,1352088,0
+AXSM.US,D,20250604,000000,110.01,111.04,108.14,108.14,477947,0
+AXSM.US,D,20250605,000000,107.71,111.5,106.64,110.66,684583,0
+AXSM.US,D,20250606,000000,112,113.3,110.225,111.91,702077,0
+AXSM.US,D,20250609,000000,110.5,112.92,108.227,109.87,917757,0
+AXSM.US,D,20250610,000000,110.12,112.9799,109.7,109.91,704342,0
+AXSM.US,D,20250611,000000,110.33,111.15,107.85,108.08,453395,0
+AXSM.US,D,20250612,000000,107.32,108.7,106,106.25,447175,0
+AXSM.US,D,20250613,000000,104.73,106.035,103.71,104.1,425903,0
+AXSM.US,D,20250616,000000,104.05,104.2699,101.01,101.69,712747,0
+AXSM.US,D,20250617,000000,100.93,102,99.39,101.6,995059,0
+AXSM.US,D,20250618,000000,101.13,103.83,100,102.89,650454,0
+AXSM.US,D,20250620,000000,102.43,103.915,99.98,100.69,1146016,0
+AXSM.US,D,20250623,000000,100.51,104.005,99.75,101.65,638684,0
+AXSM.US,D,20250624,000000,101.85,105.025,100.46,104.26,957608,0
+AXSM.US,D,20250625,000000,104.46,104.74,101.7,103.7,270732,0
+AXSM.US,D,20250626,000000,103.26,104.5435,102,102.57,358057,0
+AXSM.US,D,20250627,000000,102.97,106.6,102.51,103.36,1181654,0
+AXSM.US,D,20250630,000000,103.64,104.58,103.09,104.39,610083,0
+AXSM.US,D,20250701,000000,104.02,106.35,102.46,102.97,483711,0
+AXSM.US,D,20250702,000000,102.97,104.83,102.26,103.91,399410,0
+AXSM.US,D,20250703,000000,104.99,106.63,103.96,105.44,245787,0
+AXSM.US,D,20250707,000000,105.65,108.19,104.545,107.5,570536,0
+AXSM.US,D,20250708,000000,106.46,110.44,106.46,108.41,622919,0
+AXSM.US,D,20250709,000000,108.91,114.6642,108.91,112.35,886883,0
+AXSM.US,D,20250710,000000,112.35,112.5,109.92,110.73,718118,0
+AXSM.US,D,20250711,000000,109.67,112.21,108.475,108.98,978175,0
+AXSM.US,D,20250714,000000,108.98,113.33,108.93,112.33,585144,0
+AXSM.US,D,20250715,000000,113.08,113.4782,109.24,110.12,595624,0
+AXSM.US,D,20250716,000000,110.105,112.62,109.81,111.32,525285,0
+AXSM.US,D,20250717,000000,111.33,113.5,110.76,112.24,512316,0
+AXSM.US,D,20250718,000000,113.06,113.66,111.1988,111.7,453652,0
+AXSM.US,D,20250721,000000,111.7,113.98,109.3001,109.68,467432,0
+AXSM.US,D,20250722,000000,110,110.19,102.54,102.55,1120007,0
+AXSM.US,D,20250723,000000,103.16,106.46,101.36,106.36,747302,0
+AXSM.US,D,20250724,000000,106.65,106.99,104.47,104.97,431383,0
+AXSM.US,D,20250725,000000,105.27,105.8575,100.78,100.83,855005,0
+AXSM.US,D,20250728,000000,101.38,102.15,99.37644,100.39,699789,0
+AXSM.US,D,20250729,000000,100.82,101.41,99.7,100.41,563831,0
+AXSM.US,D,20250730,000000,101.35,103.99,100.57,101.26,598359,0
+AXSM.US,D,20250731,000000,102.145,103.4936,101.22,101.38,781913,0
+AXSM.US,D,20250801,000000,101.31,103.33,100.22,103.02,838863,0
+AXSM.US,D,20250804,000000,108,109.88,96.09,106.54,1089207,0
+AXSM.US,D,20250805,000000,106.12,106.99,102.33,103.59,921995,0
+AXSM.US,D,20250806,000000,102.37,104.35,101.11,103.26,553819,0
+AXSM.US,D,20250807,000000,103.53,104.415,101.8825,104.32,411765,0
+AXSM.US,D,20250808,000000,104.74,105.95,103.28,104.8,311371,0
+AXSM.US,D,20250811,000000,104.91,105.5,102.67,103.96,307042,0
+AXSM.US,D,20250812,000000,104.16,105.485,103.4,105.23,428767,0
+AXSM.US,D,20250813,000000,105,110.34,104.15,109.39,589395,0
+AXSM.US,D,20250814,000000,109.17,110.255,107.81,108.75,426805,0
+AXSM.US,D,20250815,000000,108.42,110.0484,108.04,109.215,383874,0
+AXSM.US,D,20250818,000000,109.82,112.47,109.4,111.13,695367,0
+AXSM.US,D,20250819,000000,111,112.09,109.6,111.29,618233,0
+AXSM.US,D,20250820,000000,112.27,117.13,111.545,116.99,676636,0
+AXSM.US,D,20250821,000000,116.99,117.29,114.49,117.14,476816,0
+AXSM.US,D,20250822,000000,118.43,120.4999,117.58,118.51,728075,0
+AXSM.US,D,20250825,000000,118.61,119.75,115.99,116.31,315822,0
+AXSM.US,D,20250826,000000,116.24,121.5,116.15,121.15,547467,0
+AXSM.US,D,20250827,000000,121.17,123.59,120.48,121.86,1041698,0
+AXSM.US,D,20250828,000000,121.9,122.62,120.75,121.75,369674,0
+AXSM.US,D,20250829,000000,121.75,122.275,119.93,121.28,351676,0
+AXSM.US,D,20250902,000000,121.41,124.605,121.29,123.47,902709,0
+AXSM.US,D,20250903,000000,123.52,124.475,120.72,122,576608,0
+AXSM.US,D,20250904,000000,121.81,124.52,121.75,124.41,470745,0
+AXSM.US,D,20250905,000000,124.29,125.25,122.56,125.17,506671,0
+AXSM.US,D,20250908,000000,124.26,129.43,124.1971,129.29,751543,0
+AXSM.US,D,20250909,000000,129.31,130,123.54,125.68,809279,0
+AXSM.US,D,20250910,000000,128.08,128.08,123.96,124.12,478648,0
+AXSM.US,D,20250911,000000,123.69,124.51,122.03,122.96,564824,0
+AXSM.US,D,20250912,000000,122.65,123.0383,117.75,118.42,700789,0
+AXSM.US,D,20250915,000000,117.98,118.834,116.3425,116.775,444621,0
+AXSM.US,D,20250916,000000,116.19,117.3295,112.9,114.1,735825,0
+AXSM.US,D,20250917,000000,114.48,118.432,113.85,116.62,592095,0
+AXSM.US,D,20250918,000000,116.37,118.77,115.56,118.63,517702,0
+AXSM.US,D,20250919,000000,118.71,119.21,115.76,115.95,616608,0
+AXSM.US,D,20250922,000000,116.64,117.79,114.91,117.49,526015,0
+AXSM.US,D,20250923,000000,117.5,119.35,116.5,118.19,432571,0
+AXSM.US,D,20250924,000000,117.93,119.04,116.6775,118.77,332695,0
+AXSM.US,D,20250925,000000,118.49,118.99,115.305,116.01,424290,0
+AXSM.US,D,20250926,000000,116.15,117.8357,115.72,116.76,344999,0
+AXSM.US,D,20250929,000000,117.56,119.68,116.1756,117.62,358965,0
+AXSM.US,D,20250930,000000,118.48,121.47,117.5,121.45,402098,0
+AXSM.US,D,20251001,000000,122.49,124.53,118.1,118.57,526973,0
+AXSM.US,D,20251002,000000,118.14,120.8,117.597,119.94,452742,0
+AXSM.US,D,20251003,000000,120.09,122.14,119.72,120.3,322318,0
+AXSM.US,D,20251006,000000,120.64,120.9146,119.17,119.94,543684,0
+AXSM.US,D,20251007,000000,119.81,120.785,117.5,118.64,402305,0
+AXSM.US,D,20251008,000000,119.15,120.0275,117.3,118.71,344722,0
+AXSM.US,D,20251009,000000,118.71,124.125,118.71,122.52,648338,0
+AXSM.US,D,20251010,000000,122.52,122.98,120.42,121.71,339765,0
+AXSM.US,D,20251013,000000,122.04,122.265,119.2,121.15,571799,0
+AXSM.US,D,20251014,000000,120.65,124.385,120.12,123.52,292015,0
+AXSM.US,D,20251015,000000,123.42,130.35,123.42,129.58,686604,0
+AXSM.US,D,20251016,000000,129.91,130.8099,124.02,125,495705,0
+AXSM.US,D,20251017,000000,124.18,128.225,124.18,127.94,346606,0
+AXSM.US,D,20251020,000000,129.71,134.36,126.3,131.6,814640,0
+AXSM.US,D,20251021,000000,131.25,131.8,128.48,131.39,342014,0
+AXSM.US,D,20251022,000000,130.51,131.745,127.49,129.72,395848,0
+AXSM.US,D,20251023,000000,130.2,130.4,126.8,127.06,294252,0
+AXSM.US,D,20251024,000000,127.28,130.6299,127.1749,129.55,530569,0
+AXSM.US,D,20251027,000000,130.2,134.99,130.2,134.68,454852,0
+AXSM.US,D,20251028,000000,133.55,136.23,132.61,133.51,515326,0
+AXSM.US,D,20251029,000000,133.1,134.91,129.4,133.33,406691,0
+AXSM.US,D,20251030,000000,132.66,136.24,131.0108,133.15,405250,0
+AXSM.US,D,20251031,000000,132.21,135.72,132,134.99,508233,0
+AXSM.US,D,20251103,000000,123.9,137.8499,123.5,135.75,1238888,0
+AXSM.US,D,20251104,000000,134.01,136.1,131.51,134.93,725848,0
+AXSM.US,D,20251105,000000,134.66,135.8,131.49,135.69,577471,0
+AXSM.US,D,20251106,000000,135.66,141.36,133.01,139.41,572925,0
+AXSM.US,D,20251107,000000,139.5,139.5,134.49,138.15,459009,0
+AXSM.US,D,20251110,000000,138.97,140.38,136.94,137.8,530613,0
+AXSM.US,D,20251111,000000,137.21,142.19,137,139.61,551832,0
+AXSM.US,D,20251112,000000,140.35,144.15,139.65,140.86,677452,0
+AXSM.US,D,20251113,000000,140.23,140.895,136.4,137.4,507352,0
+AXSM.US,D,20251114,000000,137.03,141.99,136,139.69,401439,0
+AXSM.US,D,20251117,000000,139.53,146.68,138.9,145.56,877074,0
+AXSM.US,D,20251118,000000,145.38,149.46,143.68,147.48,798786,0
+AXSM.US,D,20251119,000000,146.98,149.235,144.51,146.77,492280,0
+AXSM.US,D,20251120,000000,148.78,149.5,142.91,143.31,821306,0
+AXSM.US,D,20251121,000000,143.9,149.765,142.51,149.44,531766,0
+AXSM.US,D,20251124,000000,148.86,151.385,148.02,151.2,542877,0
+AXSM.US,D,20251125,000000,152.13,152.94,150,150.36,359541,0
+AXSM.US,D,20251126,000000,150.01,152,147.9727,150.98,541258,0
+AXSM.US,D,20251128,000000,151.77,152.76,150.064,151.5,189517,0
+AXSM.US,D,20251201,000000,150,151.58,148.55,149.03,504997,0
+AXSM.US,D,20251202,000000,149.24,149.25,141.69,142.09,785282,0
+AXSM.US,D,20251203,000000,142.89,148.715,142.62,147.81,616863,0
+AXSM.US,D,20251204,000000,147.63,149.93,147.5,148.04,358673,0
+AXSM.US,D,20251205,000000,148,151.6336,147.6,149.22,492343,0
+AXSM.US,D,20251208,000000,150.77,151.51,147.47,147.56,631396,0
+AXSM.US,D,20251209,000000,146.99,148.54,144,145.22,440003,0
+AXSM.US,D,20251210,000000,145.12,149.87,144.97,149.26,406310,0
+AXSM.US,D,20251211,000000,149.75,150,146.34,148.75,276799,0
+AXSM.US,D,20251212,000000,148.67,148.8525,144.13,148.17,554080,0
+AXSM.US,D,20251215,000000,148.36,149.13,145.1,146.24,364590,0
+AXSM.US,D,20251216,000000,146.76,148.21,145.07,146.87,303813,0
+AXSM.US,D,20251217,000000,146.84,148.87,145.71,148,421912,0
+AXSM.US,D,20251218,000000,148.19,149,145.88,147,392566,0
+AXSM.US,D,20251219,000000,147.18,154.49,147.18,152.65,975307,0
+AXSM.US,D,20251222,000000,152.65,156.3852,152.65,154.7,606846,0
+AXSM.US,D,20251223,000000,155.36,158.5646,152.41,154.19,469884,0
+AXSM.US,D,20251224,000000,154.74,155.835,153.5,153.64,145111,0
+AXSM.US,D,20251226,000000,153.76,154.22,151.27,152.05,463174,0
+AXSM.US,D,20251229,000000,152,153.145,150.01,150.68,551171,0
+AXSM.US,D,20251230,000000,150.97,153.02,148.135,148.79,519474,0
+AXSM.US,D,20251231,000000,158.49,184.395,158.49,182.64,3052560,0
+AXSM.US,D,20260102,000000,183.33,183.33,175.02,178.69,1431598,0
+AXSM.US,D,20260105,000000,178.88,179.02,168.58,171.49,1057288,0
+AXSM.US,D,20260106,000000,173,176,170.3,171.88,791670,0
+AXSM.US,D,20260107,000000,171.9,173.73,168.02,170.69,814991,0
+AXSM.US,D,20260108,000000,168.97,170.59,165.7501,167.55,808898,0
+AXSM.US,D,20260109,000000,169.1,173.78,168.51,169.38,793800,0
+AXSM.US,D,20260112,000000,172.5,179.45,170.06,176.82,1167297,0
+AXSM.US,D,20260113,000000,177.91,177.95,173.67,174.33,613361,0
+AXSM.US,D,20260114,000000,173.66,179,172.73,177.01,457427,0
+AXSM.US,D,20260115,000000,177.01,177.01,173.32,174.14,666504,0
+AXSM.US,D,20260116,000000,175.71,178.56,172.05,177.27,618951,0
+AXSM.US,D,20260120,000000,178,185.98,175,184.5,1280877,0
+AXSM.US,D,20260121,000000,183.98,189.34,183.69,189.1,1389472,0
+AXSM.US,D,20260122,000000,189,191.5,185.0484,186.98,621515,0
+AXSM.US,D,20260123,000000,186.43,187.45,184.9,185.96,426662,0
+AXSM.US,D,20260126,000000,184.365,188.01,184.365,184.52,335409,0
+AXSM.US,D,20260127,000000,185.42,189.95,185.26,188.02,403432,0
+AXSM.US,D,20260128,000000,187.69,189.01,184,185.17,421546,0
+AXSM.US,D,20260129,000000,183.24,187.1,181.13,185.265,499929,0
+AXSM.US,D,20260130,000000,185.55,188,180.56,184.25,745829,0
+AXSM.US,D,20260202,000000,184.38,187.19,183.74,185.88,581083,0
+AXSM.US,D,20260203,000000,188.25,190.76,185.73,187.35,910842,0
+AXSM.US,D,20260204,000000,186.68,188.1,184.55,185.54,623354,0
+AXSM.US,D,20260205,000000,185.42,188.445,180.02,180.84,891461,0
+AXSM.US,D,20260206,000000,181.8,184.09,178,182.55,661789,0
+AXSM.US,D,20260209,000000,183.02,184.06,180,183.22,309014,0
+AXSM.US,D,20260210,000000,183.09,185.51,182.71,184.3,468306,0
+AXSM.US,D,20260211,000000,184.12,187.175,181,186.21,374843,0
+AXSM.US,D,20260212,000000,186.94,186.97,182.695,182.94,229753,0
+AXSM.US,D,20260213,000000,183.35,186.6175,180.4,181.21,363961,0
+AXSM.US,D,20260217,000000,183.65,184.99,181.17,183.3,569671,0
+AXSM.US,D,20260218,000000,182.6,186.04,182.6,184.78,494933,0
diff --git a/daily/us/nasdaq stocks/1/az.us.txt b/daily/us/nasdaq stocks/1/az.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c8de3c209be7a83f05b8e7e82f80103889fb3d0c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/az.us.txt	
@@ -0,0 +1,1033 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AZ.US,D,20220106,000000,25.75,26.75,23,23.85,37027.6,0
+AZ.US,D,20220107,000000,23.25,24.6,21.991,22.6,27945.2,0
+AZ.US,D,20220110,000000,23.125,23.125,21.2215,22.2,21000.8,0
+AZ.US,D,20220111,000000,22.45,23,21.75,22.875,17550.4,0
+AZ.US,D,20220112,000000,23,23.1608,21.8752,22.6,16020.4,0
+AZ.US,D,20220113,000000,22.2528,22.697,21.425,21.975,18253.6,0
+AZ.US,D,20220114,000000,22.275,23.0045,21.8195,22.425,6010.4,0
+AZ.US,D,20220118,000000,22.3,22.3,21.25,22.125,23122.8,0
+AZ.US,D,20220119,000000,22.2,23.225,21.7,22.05,40076,0
+AZ.US,D,20220120,000000,22,23.0182,19.6442,20.125,54128.8,0
+AZ.US,D,20220121,000000,20.125,20.125,17.7885,17.925,14255.2,0
+AZ.US,D,20220124,000000,18,18,13.15,15.85,52123.6,0
+AZ.US,D,20220125,000000,14.825,15.325,14.125,14.15,15301.2,0
+AZ.US,D,20220126,000000,14.375,15.35,13.75,13.75,29306.4,0
+AZ.US,D,20220127,000000,13.75,13.75,11.55,12.175,37598.4,0
+AZ.US,D,20220128,000000,12.425,13.5,11.8805,13.275,17645.2,0
+AZ.US,D,20220131,000000,14.275,14.5,13.9375,14.25,12115.6,0
+AZ.US,D,20220201,000000,14.5,15,13.75,14.375,18032.8,0
+AZ.US,D,20220202,000000,15,16.25,14.8,16.15,31485.6,0
+AZ.US,D,20220203,000000,16.075,16.25,15.225,15.95,20669.6,0
+AZ.US,D,20220204,000000,15.925,16.025,15.3,15.8132,7474,0
+AZ.US,D,20220207,000000,16.25,16.8,15.75,15.875,14444,0
+AZ.US,D,20220208,000000,16.245,16.25,15.625,15.95,7834.8,0
+AZ.US,D,20220209,000000,15.625,17.1,15.6,16.9948,22890,0
+AZ.US,D,20220210,000000,16.55,16.9755,16.55,16.75,15072.8,0
+AZ.US,D,20220211,000000,17.125,17.5,16.7648,16.9975,15974.8,0
+AZ.US,D,20220214,000000,17.2,17.2748,16.5305,17,9677.2,0
+AZ.US,D,20220215,000000,17.275,17.4998,17.2,17.25,12661.2,0
+AZ.US,D,20220216,000000,16.75,16.9,15.1,16.1155,27061.2,0
+AZ.US,D,20220217,000000,15.7875,16.075,15.5,15.95,18332,0
+AZ.US,D,20220218,000000,15.575,16.25,15.25,15.675,11327.2,0
+AZ.US,D,20220222,000000,15.1052,15.3,14.4525,15.25,9615.2,0
+AZ.US,D,20220223,000000,15,15.5465,13.9002,14.475,11333.6,0
+AZ.US,D,20220224,000000,13.5,14.625,13.375,13.75,30566,0
+AZ.US,D,20220225,000000,13.95,16.25,13.475,15.225,75510.8,0
+AZ.US,D,20220228,000000,15,16.2,14.3118,15.825,32090.8,0
+AZ.US,D,20220301,000000,15,15.8,14.5812,14.875,6672,0
+AZ.US,D,20220302,000000,15.625,15.7,14.65,14.75,3941.6,0
+AZ.US,D,20220303,000000,14.1252,15.6,14.1252,15.4132,7611.2,0
+AZ.US,D,20220304,000000,14.35,14.78,13.775,13.875,7235.2,0
+AZ.US,D,20220307,000000,13.75,13.75,13.075,13.075,7607.2,0
+AZ.US,D,20220308,000000,13.75,14.35,12.875,13.625,22422,0
+AZ.US,D,20220309,000000,14.2,14.75,13.7852,14.15,15776,0
+AZ.US,D,20220310,000000,13.75,14.5,13.625,14.25,10856,0
+AZ.US,D,20220311,000000,14.325,14.775,14,14.6375,9308.8,0
+AZ.US,D,20220314,000000,14.85,14.925,13.4,14.5,15460.8,0
+AZ.US,D,20220315,000000,14.35,14.85,14.1652,14.625,11452.4,0
+AZ.US,D,20220316,000000,14.5,15,13.9625,15,13703.6,0
+AZ.US,D,20220317,000000,14.9875,15,14.25,14.6125,6891.6,0
+AZ.US,D,20220318,000000,14.75,14.75,14.25,14.5,2351.6,0
+AZ.US,D,20220321,000000,14.275,14.75,13.9,14.5,12083.6,0
+AZ.US,D,20220322,000000,14.25,14.95,14.25,14.75,23896.4,0
+AZ.US,D,20220323,000000,14.55,14.925,14.05,14.625,16815.6,0
+AZ.US,D,20220324,000000,14.975,15.25,14.617,15.25,14275.2,0
+AZ.US,D,20220325,000000,15.3,16.55,14.85,16.45,26225.6,0
+AZ.US,D,20220328,000000,16.5,16.8415,16.25,16.675,15299.6,0
+AZ.US,D,20220329,000000,16.5,16.6748,15.9,16.5,13192.4,0
+AZ.US,D,20220330,000000,16.575,16.575,15.9,15.925,16805.6,0
+AZ.US,D,20220331,000000,16.3,16.4,15.5,15.7,14880,0
+AZ.US,D,20220401,000000,16.125,16.125,15.75,15.925,2638.4,0
+AZ.US,D,20220404,000000,15.775,15.925,15.3752,15.925,12002.8,0
+AZ.US,D,20220405,000000,15.5,15.6,14.95,14.95,3276.8,0
+AZ.US,D,20220406,000000,14.6262,15.2862,14.6,14.625,7335.2,0
+AZ.US,D,20220407,000000,14.65,14.75,13.775,13.775,5730.4,0
+AZ.US,D,20220408,000000,14.45,14.512,13.925,14.075,2748,0
+AZ.US,D,20220411,000000,14.425,14.625,12.3,12.55,21156.4,0
+AZ.US,D,20220412,000000,12.575,13.3,12.575,13.125,10085.2,0
+AZ.US,D,20220413,000000,12.725,14.175,12.725,14.075,6784.4,0
+AZ.US,D,20220414,000000,13.725,14.225,13.6945,14.2,7280.8,0
+AZ.US,D,20220418,000000,14.25,14.575,13.8,14.2,7552,0
+AZ.US,D,20220419,000000,14.3,14.625,14,14.375,6231.2,0
+AZ.US,D,20220420,000000,14.15,14.7,13.85,14.25,13250.8,0
+AZ.US,D,20220421,000000,13.75,14.5,13.15,13.15,14658,0
+AZ.US,D,20220422,000000,13.483,13.483,12.7,12.85,6538.8,0
+AZ.US,D,20220425,000000,12.525,12.916,12.3,12.725,21324.8,0
+AZ.US,D,20220426,000000,12.425,13,12.375,13,3183.2,0
+AZ.US,D,20220427,000000,13,13,12.1125,12.775,13898.8,0
+AZ.US,D,20220428,000000,12.6,13.6532,11.75,12.4,27297.2,0
+AZ.US,D,20220429,000000,12.25,12.625,12.2,12.25,12598.4,0
+AZ.US,D,20220502,000000,12,12.8322,11.575,11.75,9878.4,0
+AZ.US,D,20220503,000000,12.225,12.2992,11.7,11.9,8644.8,0
+AZ.US,D,20220504,000000,11.875,12.1,10.5,11,14940.4,0
+AZ.US,D,20220505,000000,11.1625,11.1625,9.975,10,19575.2,0
+AZ.US,D,20220506,000000,10.5,10.75,9.25,10.25,23854.4,0
+AZ.US,D,20220509,000000,10.2792,10.3625,9.175,9.25,24359.2,0
+AZ.US,D,20220510,000000,10.6,10.6,8.75,9,39075.6,0
+AZ.US,D,20220511,000000,7.325,8.6535,7.275,8.5,33322,0
+AZ.US,D,20220512,000000,8.25,8.725,8.25,8.65,7878.4,0
+AZ.US,D,20220513,000000,9.175,11.7328,8.75,11.575,58032.8,0
+AZ.US,D,20220516,000000,11.35,12.2497,11.175,11.75,35453.6,0
+AZ.US,D,20220517,000000,12.25,12.25,10.675,10.725,19164.4,0
+AZ.US,D,20220518,000000,10.15,10.5,9.325,9.375,14925.6,0
+AZ.US,D,20220519,000000,9.625,9.975,9.54175,9.7,12989.6,0
+AZ.US,D,20220520,000000,9.789,10.25,9.5,10.225,9491.2,0
+AZ.US,D,20220523,000000,10.1,10.475,9,9.15,29095.6,0
+AZ.US,D,20220524,000000,8.65,9.15,8.55,8.575,5719.6,0
+AZ.US,D,20220525,000000,8.625,9.45,8.625,9.3,10200.4,0
+AZ.US,D,20220526,000000,8.77525,9.825,8.77525,9.65,11837.2,0
+AZ.US,D,20220527,000000,9.85,10.6875,9.4605,10.15,18018.8,0
+AZ.US,D,20220531,000000,10.625,10.85,10.075,10.375,25208.4,0
+AZ.US,D,20220601,000000,10.1,10.35,9.425,9.825,12852,0
+AZ.US,D,20220602,000000,9.85,9.95,9.45,9.65025,6886.4,0
+AZ.US,D,20220603,000000,9.68475,9.9,9.40775,9.9,3274.4,0
+AZ.US,D,20220606,000000,9.8525,9.9,9.25025,9.275,6030.8,0
+AZ.US,D,20220607,000000,9,9.7,8.8,9.075,12056.8,0
+AZ.US,D,20220608,000000,8.975,8.975,7.9,8,36335.6,0
+AZ.US,D,20220609,000000,8.025,8.6,8.025,8.375,18427.2,0
+AZ.US,D,20220610,000000,8.45,8.45,7.925,7.975,6521.2,0
+AZ.US,D,20220613,000000,8.1,8.1,7.425,7.425,10494.4,0
+AZ.US,D,20220614,000000,7.3725,7.75,7.325,7.45,5992.4,0
+AZ.US,D,20220615,000000,7.55,7.975,7.25,7.80875,43072.8,0
+AZ.US,D,20220616,000000,7.5,7.825,7.325,7.475,7603.2,0
+AZ.US,D,20220617,000000,7.625,7.73025,7.4775,7.4775,1128.8,0
+AZ.US,D,20220621,000000,7.475,7.875,7.125,7.625,5905.2,0
+AZ.US,D,20220622,000000,7.875,7.875,7.325,7.525,2095.2,0
+AZ.US,D,20220623,000000,7.4,7.5,7.275,7.49925,5629.6,0
+AZ.US,D,20220624,000000,7.725,7.875,7.375,7.775,12544,0
+AZ.US,D,20220627,000000,7.875,7.875,7.30025,7.5,3110,0
+AZ.US,D,20220628,000000,7.525,7.72475,6.775,7.275,20947.2,0
+AZ.US,D,20220629,000000,7.175,7.375,7.16175,7.375,1426.8,0
+AZ.US,D,20220630,000000,7.325,7.325,6.8,7.225,11922,0
+AZ.US,D,20220701,000000,6.775,7.65,6.775,7.55,996.8,0
+AZ.US,D,20220705,000000,7.375,7.5,6.8,7.425,10396.8,0
+AZ.US,D,20220706,000000,7.225,7.225,6.75,7.125,17832.4,0
+AZ.US,D,20220707,000000,7.6,7.6,6.25025,7.225,13460.4,0
+AZ.US,D,20220708,000000,6.875,6.875,6.53525,6.625,5420,0
+AZ.US,D,20220711,000000,6.6,6.7625,6.125,6.25,253911.6,0
+AZ.US,D,20220712,000000,6.425,7.55,6.3,7.2,41130.4,0
+AZ.US,D,20220713,000000,6.875,8.125,6.55,7.9,32127.2,0
+AZ.US,D,20220714,000000,8.175,8.175,6.975,7.175,21438.8,0
+AZ.US,D,20220715,000000,7.22275,7.979,7.05,7.3,4710,0
+AZ.US,D,20220718,000000,7.3,7.375,7,7.225,13436.4,0
+AZ.US,D,20220719,000000,7.375,8.07475,7,7.025,25453.6,0
+AZ.US,D,20220720,000000,7.25,8.15,7,7.175,24450.4,0
+AZ.US,D,20220721,000000,7.075,7.625,7.075,7.575,11931.2,0
+AZ.US,D,20220722,000000,7.65,7.77475,7.05,7.25,13481.6,0
+AZ.US,D,20220725,000000,7.225,7.316,6.925,6.925,12832.4,0
+AZ.US,D,20220726,000000,7.175,7.175,6.75,6.9375,2955.2,0
+AZ.US,D,20220727,000000,7.222,7.2255,6.25,7.1,33907.6,0
+AZ.US,D,20220728,000000,7.15,7.56525,6.65,7.425,12365.6,0
+AZ.US,D,20220729,000000,6.825,7.24975,6.8,7,7492.4,0
+AZ.US,D,20220801,000000,7.475,7.475,6.925,7.3,10370,0
+AZ.US,D,20220802,000000,7.32475,7.75,6.85025,7.75,17658.8,0
+AZ.US,D,20220803,000000,7.5,8.05,7.125,8.05,27440.8,0
+AZ.US,D,20220804,000000,8.05,8.2,7.35675,8.125,30028.4,0
+AZ.US,D,20220805,000000,7.8015,8.29975,7.8015,7.9,9157.2,0
+AZ.US,D,20220808,000000,8.254,8.35,7.575,7.94775,7478.8,0
+AZ.US,D,20220809,000000,7.725,8.3,7.60625,8.25,15843.6,0
+AZ.US,D,20220810,000000,8.325,8.34975,8,8.25,3503.6,0
+AZ.US,D,20220811,000000,8.29275,9.55,8.29275,9.2,21094.8,0
+AZ.US,D,20220812,000000,9.475,10,8.95,9.25,34758,0
+AZ.US,D,20220815,000000,9.7,9.7,8.575,9.125,23980.8,0
+AZ.US,D,20220816,000000,8.875,9.5,8.84475,9.225,2268,0
+AZ.US,D,20220817,000000,8.75,9.3,8.525,9.3,4125.6,0
+AZ.US,D,20220818,000000,9.268,9.375,8.125,8.85,15069.6,0
+AZ.US,D,20220819,000000,8.4135,8.75,8.4135,8.725,2748.8,0
+AZ.US,D,20220822,000000,8.725,9.5,8.125,8.45,29986.8,0
+AZ.US,D,20220823,000000,8.3,9.14725,8.25,8.7,10316.8,0
+AZ.US,D,20220824,000000,8.8035,9,7.775,8.95,12482,0
+AZ.US,D,20220825,000000,8.8,9.35,8.2,9.225,9906.4,0
+AZ.US,D,20220826,000000,9,9.2685,8.4,8.96,4156,0
+AZ.US,D,20220829,000000,8.55,8.925,8.475,8.85,2936.8,0
+AZ.US,D,20220830,000000,9,9,8.2,8.7,16656,0
+AZ.US,D,20220831,000000,8,9.32475,8,9.2,26509.6,0
+AZ.US,D,20220901,000000,9.125,9.125,8.225,8.25,2454,0
+AZ.US,D,20220902,000000,8.25,8.8,8.25,8.8,2903.6,0
+AZ.US,D,20220906,000000,8.45,8.45,7.65,8.25,12626.4,0
+AZ.US,D,20220907,000000,8.3,8.425,7.8,8.1,23148.4,0
+AZ.US,D,20220908,000000,8.1,8.3325,7.675,8.1,9092,0
+AZ.US,D,20220909,000000,8.225,8.25,7.67525,7.825,6250,0
+AZ.US,D,20220912,000000,8.0785,8.225,7.65625,8.225,9594.4,0
+AZ.US,D,20220913,000000,7.69325,8.25,7.69325,8.25,5829.6,0
+AZ.US,D,20220914,000000,8.0875,8.3205,7.81375,8.125,2800,0
+AZ.US,D,20220915,000000,7.7,7.9265,7.5,7.775,10908.4,0
+AZ.US,D,20220916,000000,7.5,7.5,6.975,7.475,3406,0
+AZ.US,D,20220919,000000,7.4,7.5,7.05025,7.26925,53476.4,0
+AZ.US,D,20220920,000000,6.975,7.5,6.825,7.5,3132,0
+AZ.US,D,20220921,000000,7.25025,7.696,7,7.225,4766,0
+AZ.US,D,20220922,000000,7.23925,7.23925,6.275,6.275,10991.2,0
+AZ.US,D,20220923,000000,6.525,6.775,5.75,5.75025,6861.6,0
+AZ.US,D,20220926,000000,5.925,5.925,5.3775,5.4,8894.8,0
+AZ.US,D,20220927,000000,5.625,5.625,5.375,5.375,1544,0
+AZ.US,D,20220928,000000,5.375,5.375,4.15,4.575,140025.2,0
+AZ.US,D,20220929,000000,4.575,4.8,4.27525,4.3,16920.4,0
+AZ.US,D,20220930,000000,4.35,4.71675,4.075,4.55,20856,0
+AZ.US,D,20221003,000000,4.65,4.65,3.95,4.125,15505.6,0
+AZ.US,D,20221004,000000,4,4.15675,3.95,4.13475,5527.6,0
+AZ.US,D,20221005,000000,3.95,4.17475,3.65,3.897,31140,0
+AZ.US,D,20221006,000000,3.8,4.008,3.5,4.008,35398,0
+AZ.US,D,20221007,000000,4.025,4.675,3.8,4.4,55492,0
+AZ.US,D,20221010,000000,4.55,4.55,3.75,4.375,13292,0
+AZ.US,D,20221011,000000,4.25,4.525,4.05,4.275,11685.6,0
+AZ.US,D,20221012,000000,4.15,4.725,3.95,4.55,28358.4,0
+AZ.US,D,20221013,000000,4.9,6.075,4.65,5.2,414043.2,0
+AZ.US,D,20221014,000000,5.2,5.25,4.5,4.65,61931.2,0
+AZ.US,D,20221017,000000,4.625,4.625,4.125,4.25,44924.8,0
+AZ.US,D,20221018,000000,4.15,4.375,3.916,4.125,46191.2,0
+AZ.US,D,20221019,000000,4,4.375,3.675,4.025,18315.6,0
+AZ.US,D,20221020,000000,3.975,4.025,3.575,3.925,33665.2,0
+AZ.US,D,20221021,000000,3.825,3.9,3.6,3.775,14828,0
+AZ.US,D,20221024,000000,3.875,3.991,3.75,3.875,12039.2,0
+AZ.US,D,20221025,000000,3.87475,4.125,3.675,3.8,32782.4,0
+AZ.US,D,20221026,000000,3.675,3.901,3.65,3.75,20515.6,0
+AZ.US,D,20221027,000000,3.675,3.71125,3.21675,3.475,58649.6,0
+AZ.US,D,20221028,000000,3.475,3.475,3.3,3.41425,11634.4,0
+AZ.US,D,20221031,000000,3.375,3.375,2.925,3.05,43222,0
+AZ.US,D,20221101,000000,2.95,3.24625,2.925,3.17475,20897.6,0
+AZ.US,D,20221102,000000,3.125,3.125,2.8,3.025,31496.8,0
+AZ.US,D,20221103,000000,2.925,3,2.642,2.8,37463.6,0
+AZ.US,D,20221104,000000,2.775,3,2.675,2.975,13404.4,0
+AZ.US,D,20221107,000000,2.85,2.875,2.575,2.675,15206.4,0
+AZ.US,D,20221108,000000,2.675,2.8135,2.575,2.8135,19714.8,0
+AZ.US,D,20221109,000000,2.75,3,2.45,2.8,19542.8,0
+AZ.US,D,20221110,000000,3.275,3.44975,2.9,2.95,74444.4,0
+AZ.US,D,20221111,000000,2.775,3.03025,2.575,2.8,27520,0
+AZ.US,D,20221114,000000,2.75,2.854,2.575,2.6,16001.2,0
+AZ.US,D,20221115,000000,2.575,2.75,2.375,2.375,32787.6,0
+AZ.US,D,20221116,000000,2.22525,2.625,2.22525,2.47475,14762,0
+AZ.US,D,20221117,000000,2.525,2.59975,2.40025,2.475,8404.8,0
+AZ.US,D,20221118,000000,2.375,2.55,2.35,2.475,10955.2,0
+AZ.US,D,20221121,000000,2.57475,2.57475,2.414,2.428,4673.2,0
+AZ.US,D,20221122,000000,2.325,2.625,2.325,2.55,3853.2,0
+AZ.US,D,20221123,000000,2.775,2.775,2.5,2.55,3412.8,0
+AZ.US,D,20221125,000000,2.4995,2.732,2.47525,2.6,16701.6,0
+AZ.US,D,20221128,000000,2.55,2.85,2.55,2.625,55314,0
+AZ.US,D,20221129,000000,2.55,3.19975,2.55,3.1,37970.8,0
+AZ.US,D,20221130,000000,3.1,3.55,2.7565,3.55,27033.6,0
+AZ.US,D,20221201,000000,3.475,3.59975,3.1,3.45,20273.2,0
+AZ.US,D,20221202,000000,3.425,3.975,3.425,3.775,22312,0
+AZ.US,D,20221205,000000,3.85,4.25,3.6,3.95,55303.6,0
+AZ.US,D,20221206,000000,4.025,4.25,3.9,4,39414,0
+AZ.US,D,20221207,000000,4.225,4.225,3.775,3.95,24852,0
+AZ.US,D,20221208,000000,4.1,4.3,3.825,4.25,33547.2,0
+AZ.US,D,20221209,000000,4.3125,4.3125,4.175,4.25,7290.8,0
+AZ.US,D,20221212,000000,4.3,4.3,4.125,4.175,10107.6,0
+AZ.US,D,20221213,000000,4.275,4.275,4.04425,4.15,3209.2,0
+AZ.US,D,20221214,000000,4.175,4.25,4.125,4.225,9083.6,0
+AZ.US,D,20221215,000000,4.15,4.21375,4,4.025,7262,0
+AZ.US,D,20221216,000000,4.175,4.175,3.65,3.775,23453.2,0
+AZ.US,D,20221219,000000,3.8,4.12475,3.6375,3.7495,9490.4,0
+AZ.US,D,20221220,000000,3.724,3.775,3.575,3.575,9038.4,0
+AZ.US,D,20221221,000000,3.475,3.7,3.25,3.55,7642,0
+AZ.US,D,20221222,000000,3.2,3.25,2.75,2.87525,17419.2,0
+AZ.US,D,20221223,000000,2.9,3.05,2.9,3.025,7649.2,0
+AZ.US,D,20221227,000000,3,3.225,3,3.125,21534,0
+AZ.US,D,20221228,000000,3.025,3.3,2.725,2.875,28673.2,0
+AZ.US,D,20221229,000000,3.1,3.59075,3.1,3.3,23938.8,0
+AZ.US,D,20221230,000000,3.425,3.6,3.175,3.175,8491.6,0
+AZ.US,D,20230103,000000,3.475,3.475,3.22125,3.275,5946.8,0
+AZ.US,D,20230104,000000,3.325,3.325,3.25,3.25,4518,0
+AZ.US,D,20230105,000000,3.15,3.355,3.15,3.25,6146.4,0
+AZ.US,D,20230106,000000,3.45,3.45,2.975,3.29975,12565.6,0
+AZ.US,D,20230109,000000,3.3,3.575,3.20025,3.5085,10718.8,0
+AZ.US,D,20230110,000000,3.585,4.075,3.4525,4.075,18306.8,0
+AZ.US,D,20230111,000000,4.225,4.225,3.875,4.225,7292,0
+AZ.US,D,20230112,000000,4.25,4.75,3.95,4.45,62832.8,0
+AZ.US,D,20230113,000000,4.45,4.475,3.802,4.05,44694,0
+AZ.US,D,20230117,000000,4.05,4.175,4,4.15,13092,0
+AZ.US,D,20230118,000000,4.3,5.3,4.275,4.9,297748.8,0
+AZ.US,D,20230119,000000,5.15,6.325,4.5,5.075,544311.2,0
+AZ.US,D,20230120,000000,5.375,6.05,5.1,5.825,448786.4,0
+AZ.US,D,20230123,000000,6,6.5,5.22,5.35,322222,0
+AZ.US,D,20230124,000000,5.375,5.725,4.6,4.875,128228.8,0
+AZ.US,D,20230125,000000,5.025,5.125,4.575,5.05,39860.4,0
+AZ.US,D,20230126,000000,4.925,4.975,4.5,4.8,64803.6,0
+AZ.US,D,20230127,000000,4.625,4.9,4.575,4.8725,20380.4,0
+AZ.US,D,20230130,000000,4.875,4.9,4.575,4.75,24425.2,0
+AZ.US,D,20230131,000000,4.7,4.775,4.475,4.625,31753.6,0
+AZ.US,D,20230201,000000,4.725,4.725,4.55,4.6125,23304,0
+AZ.US,D,20230202,000000,4.375,4.675,4.375,4.5,41465.2,0
+AZ.US,D,20230203,000000,4.4,4.62475,4.4,4.525,16221.6,0
+AZ.US,D,20230206,000000,4.525,4.5375,4.25,4.375,14461.2,0
+AZ.US,D,20230207,000000,4.35,4.4,4.2,4.275,7562.8,0
+AZ.US,D,20230208,000000,4.275,4.275,3.925,4.125,25316.8,0
+AZ.US,D,20230209,000000,4.1255,4.1255,3.875,3.875,24889.6,0
+AZ.US,D,20230210,000000,4.025,4.025,3.9,4,6517.6,0
+AZ.US,D,20230213,000000,4.05,4.2,3.975,4.1,24771.2,0
+AZ.US,D,20230214,000000,4.25,4.26575,4.075,4.1,20685.6,0
+AZ.US,D,20230215,000000,4.25,4.25,4.075,4.0875,10018,0
+AZ.US,D,20230216,000000,4.125,4.22475,4.075,4.2,16220.4,0
+AZ.US,D,20230217,000000,4.25,4.4125,4.15,4.3,24990.4,0
+AZ.US,D,20230221,000000,3.975,4.425,3.95,4.3,16326.4,0
+AZ.US,D,20230222,000000,4.25,4.4,4.12575,4.3,10598,0
+AZ.US,D,20230223,000000,4.175,4.30675,4.15025,4.25,4645.6,0
+AZ.US,D,20230224,000000,4.1,4.275,3.9,3.992,8980.4,0
+AZ.US,D,20230227,000000,4.00025,4.0195,3.75025,3.775,6244,0
+AZ.US,D,20230228,000000,3.775,4.425,3.7,4.275,24608,0
+AZ.US,D,20230301,000000,3.775,4.4,3.775,4.25,7410,0
+AZ.US,D,20230302,000000,4.027,4.175,4,4.125,7794,0
+AZ.US,D,20230303,000000,4.1,4.275,4,4,4722,0
+AZ.US,D,20230306,000000,3.875,4.218,3.875,4.2,9150.8,0
+AZ.US,D,20230307,000000,4.1,4.2,4,4.2,7090.4,0
+AZ.US,D,20230308,000000,4.1,4.175,3.775,4.0625,24528.4,0
+AZ.US,D,20230309,000000,4,4.125,3.875,4.025,4524,0
+AZ.US,D,20230310,000000,3.975,4.025,3.775,3.825,9702.8,0
+AZ.US,D,20230313,000000,3.775,3.775,3.5,3.58925,15112,0
+AZ.US,D,20230314,000000,3.625,3.625,3.25,3.4125,12216.8,0
+AZ.US,D,20230315,000000,3.225,3.32025,2.95,3,31941.6,0
+AZ.US,D,20230316,000000,2.9,3.125,2.875,3.125,38362.8,0
+AZ.US,D,20230317,000000,3.16325,3.16325,2.975,3.1,4946.8,0
+AZ.US,D,20230320,000000,2.77525,3.19975,2.77525,3.15,3086.8,0
+AZ.US,D,20230321,000000,3.025,3.04825,2.8,2.9,11192.4,0
+AZ.US,D,20230322,000000,2.8,3.025,2.8,2.8,15888.4,0
+AZ.US,D,20230323,000000,2.825,2.925,2.55175,2.65,19789.2,0
+AZ.US,D,20230324,000000,2.575,2.775,2.55,2.71325,27098,0
+AZ.US,D,20230327,000000,2.925,2.925,2.575,2.75,18358,0
+AZ.US,D,20230328,000000,2.65025,2.75,2.6,2.65,23067.2,0
+AZ.US,D,20230329,000000,2.7,2.7405,2.5,2.55,106178.4,0
+AZ.US,D,20230330,000000,2.575,3.175,2.575,2.95,55464.8,0
+AZ.US,D,20230331,000000,2.85,3.225,2.85,3.225,27019.2,0
+AZ.US,D,20230403,000000,3.325,3.45,3.21,3.25,25839.6,0
+AZ.US,D,20230404,000000,3.475,3.475,3.025,3.125,19370.4,0
+AZ.US,D,20230405,000000,3.05,3.225,2.95,2.955,5134.8,0
+AZ.US,D,20230406,000000,2.95,3.375,2.95,3.375,14196.8,0
+AZ.US,D,20230410,000000,3.225,3.5,3.225,3.375,13376,0
+AZ.US,D,20230411,000000,3.375,3.5,3.3,3.35,18817.6,0
+AZ.US,D,20230412,000000,3.17575,3.425,3.10025,3.225,22947.6,0
+AZ.US,D,20230413,000000,3.45,3.45,3.1,3.125,17098.4,0
+AZ.US,D,20230414,000000,3.325,3.575,3.225,3.35,26684.4,0
+AZ.US,D,20230417,000000,3.35,3.44975,3.075,3.1225,34390.8,0
+AZ.US,D,20230418,000000,3.2,3.275,2.525,2.725,25210.8,0
+AZ.US,D,20230419,000000,2.7,2.9,2.6,2.775,27636,0
+AZ.US,D,20230420,000000,2.725,2.875,2.60025,2.74225,24900,0
+AZ.US,D,20230421,000000,2.675,3,2.675,2.95,23095.2,0
+AZ.US,D,20230424,000000,2.9,3.025,2.575,2.7,18377.6,0
+AZ.US,D,20230425,000000,2.65,2.88775,2.6,2.825,15105.6,0
+AZ.US,D,20230426,000000,2.875,2.93175,2.557,2.65,11652.4,0
+AZ.US,D,20230427,000000,2.71875,2.95,2.525,2.7,26920.4,0
+AZ.US,D,20230428,000000,2.725,2.87525,2.59175,2.79825,6625.6,0
+AZ.US,D,20230501,000000,2.625,3.4,2.625,3.325,60618.8,0
+AZ.US,D,20230502,000000,3.45,3.725,3.17775,3.225,14820.4,0
+AZ.US,D,20230503,000000,3.325,3.55475,3.175,3.275,21703.2,0
+AZ.US,D,20230504,000000,3.136,3.2,3,3.1875,12732.8,0
+AZ.US,D,20230505,000000,3.325,3.325,3.0005,3.125,3618,0
+AZ.US,D,20230508,000000,3.025,3.4415,3.025,3.225,12769.2,0
+AZ.US,D,20230509,000000,3.475,3.475,3.15,3.3,25926,0
+AZ.US,D,20230510,000000,3.35,3.55,3.24975,3.42325,49977.2,0
+AZ.US,D,20230511,000000,3.325,3.425,3.275,3.425,21711.2,0
+AZ.US,D,20230512,000000,3.575,3.7,3.45,3.6,27222.4,0
+AZ.US,D,20230515,000000,3.65,3.99025,3.6,3.99025,45719.2,0
+AZ.US,D,20230516,000000,4.025,4.35,3.65,4.3,59409.6,0
+AZ.US,D,20230517,000000,4.3,5,4.1,4.85,89984,0
+AZ.US,D,20230518,000000,4.95,5,4.1,4.2,68440.4,0
+AZ.US,D,20230519,000000,4.25,4.375,3.97525,4.1925,28107.6,0
+AZ.US,D,20230522,000000,4.2,4.5115,4.12525,4.425,25782.8,0
+AZ.US,D,20230523,000000,4.275,4.7,4.25,4.55,16278,0
+AZ.US,D,20230524,000000,4.6,4.6,4.31575,4.45,17347.6,0
+AZ.US,D,20230525,000000,4.35,4.40775,4.025,4.2,17615.2,0
+AZ.US,D,20230526,000000,4.12125,4.325,3.95,4.32475,15996.4,0
+AZ.US,D,20230530,000000,4.375,4.55,4.1535,4.55,29096,0
+AZ.US,D,20230531,000000,4.525,4.77275,4.45025,4.6,22432,0
+AZ.US,D,20230601,000000,4.5,4.7015,4.5,4.7,8576,0
+AZ.US,D,20230602,000000,4.65,4.775,4.5325,4.75,12076.8,0
+AZ.US,D,20230605,000000,4.475,5.15,4.475,5.075,24205.6,0
+AZ.US,D,20230606,000000,5.0635,5.362,4.925,5.025,29976.8,0
+AZ.US,D,20230607,000000,4.95,5.45,4.75,5.175,84749.6,0
+AZ.US,D,20230608,000000,5.375,5.375,5.05,5.1375,14855.6,0
+AZ.US,D,20230609,000000,5.25,6.125,5.2,6,144966.8,0
+AZ.US,D,20230612,000000,5.6525,5.8,5.375,5.65025,100510,0
+AZ.US,D,20230613,000000,5.725,5.975,5.325,5.75,89318.8,0
+AZ.US,D,20230614,000000,5.875,5.89975,5.575,5.78875,80266.8,0
+AZ.US,D,20230615,000000,5.6,6.45,5.525,6.35,185753.6,0
+AZ.US,D,20230616,000000,6.625,7.4,6.5,7.075,193754.8,0
+AZ.US,D,20230620,000000,7.5,7.6,6.7525,7.325,228441.2,0
+AZ.US,D,20230621,000000,7.4,7.525,6.875,7.3,146794.4,0
+AZ.US,D,20230622,000000,7.35,7.35,6.27175,6.525,99241.2,0
+AZ.US,D,20230623,000000,6.55,6.65,5.425,6.65,176868,0
+AZ.US,D,20230626,000000,6.68475,6.95,6.2485,6.325,48732.4,0
+AZ.US,D,20230627,000000,6.35,6.3625,5.45,5.45,107153.2,0
+AZ.US,D,20230628,000000,5.3,5.825,5.125,5.775,70615.2,0
+AZ.US,D,20230629,000000,6.175,6.175,5.775,5.875,102796.8,0
+AZ.US,D,20230630,000000,6.1,6.425,5.8,6.325,104272,0
+AZ.US,D,20230703,000000,6.45,6.45225,6.125,6.325,77723.6,0
+AZ.US,D,20230705,000000,6.225,6.35,5.5,5.65,171874.4,0
+AZ.US,D,20230706,000000,5.8,5.9,5.275,5.475,107878,0
+AZ.US,D,20230707,000000,5.475,6.225,5.475,6.05,64161.6,0
+AZ.US,D,20230710,000000,5.975,6.05,5.725,6.05,25461.2,0
+AZ.US,D,20230711,000000,5.675,5.93825,5.375,5.55,65038.4,0
+AZ.US,D,20230712,000000,5.475,5.75,5.15,5.7,110278,0
+AZ.US,D,20230713,000000,5.875,5.95,5.625,5.8,67198.8,0
+AZ.US,D,20230714,000000,5.7,5.7715,5.4,5.5,36546.4,0
+AZ.US,D,20230717,000000,5.5,5.65,5.15,5.6,67657.2,0
+AZ.US,D,20230718,000000,5.625,5.75,5.375,5.525,18388.4,0
+AZ.US,D,20230719,000000,5.45,5.525,5.15025,5.375,42862.4,0
+AZ.US,D,20230720,000000,5.3,5.392,4.8,5.1,48332,0
+AZ.US,D,20230721,000000,4.975,5.075,4.8625,5.075,21240,0
+AZ.US,D,20230724,000000,5.2,5.275,4.575,4.875,34587.6,0
+AZ.US,D,20230725,000000,4.825,4.975,4.7,4.775,33902,0
+AZ.US,D,20230726,000000,4.7,4.744,4.375,4.525,25562.8,0
+AZ.US,D,20230727,000000,4.475,4.9,4.475,4.5,13880,0
+AZ.US,D,20230728,000000,4.525,5.35,4.525,5.075,44562.8,0
+AZ.US,D,20230731,000000,5.35,5.985,5.3,5.7125,95296,0
+AZ.US,D,20230801,000000,5.9,5.95,5.643,5.75,27560,0
+AZ.US,D,20230802,000000,5.7,5.8,5.225,5.65,44097.2,0
+AZ.US,D,20230803,000000,5.775,5.825,5.25025,5.4,20218,0
+AZ.US,D,20230804,000000,5.475,5.475,5.20725,5.325,17396,0
+AZ.US,D,20230807,000000,5.225,5.225,4.55,4.925,50450.8,0
+AZ.US,D,20230808,000000,4.625,4.85,4.6,4.625,36604,0
+AZ.US,D,20230809,000000,4.525,4.805,4.25,4.425,27341.6,0
+AZ.US,D,20230810,000000,4.45,5.05,4.425,4.6,62084.4,0
+AZ.US,D,20230811,000000,4.525,5.5,4.525,5.375,50896,0
+AZ.US,D,20230814,000000,5.2,5.35,4.875,5.1,19522.4,0
+AZ.US,D,20230815,000000,4.825,5.85,4.7845,5.825,33449.2,0
+AZ.US,D,20230816,000000,5.625,5.75,5.3,5.675,35004,0
+AZ.US,D,20230817,000000,5.275,5.525,5,5.5,30100.8,0
+AZ.US,D,20230818,000000,5.4,6.2,5.2625,6.075,119195.2,0
+AZ.US,D,20230821,000000,6.075,6.25,5.65,6.075,65414.4,0
+AZ.US,D,20230822,000000,6.125,6.125,5.4,5.575,35952,0
+AZ.US,D,20230823,000000,5.625,6.2,5.375,6.075,57411.2,0
+AZ.US,D,20230824,000000,5.95,5.95,5.50025,5.65,14718.8,0
+AZ.US,D,20230825,000000,5.75,5.75,5.5,5.55,28561.6,0
+AZ.US,D,20230828,000000,5.75,5.75,5.175,5.3,13112,0
+AZ.US,D,20230829,000000,5.225,5.668,5.15,5.3,30543.2,0
+AZ.US,D,20230830,000000,5.475,5.7,4.925,5.675,50983.2,0
+AZ.US,D,20230831,000000,5.65,5.65,5.25,5.4,18212.4,0
+AZ.US,D,20230901,000000,5.3,5.375,5.05025,5.2,17054.4,0
+AZ.US,D,20230905,000000,5.425,5.45,5.125,5.1875,8148,0
+AZ.US,D,20230906,000000,5.2,5.32475,5,5.025,6676.8,0
+AZ.US,D,20230907,000000,5.155,5.155,4.725,5,20218,0
+AZ.US,D,20230908,000000,4.76075,5.35,4.625,4.7,51932.8,0
+AZ.US,D,20230911,000000,4.9,4.9,4.57525,4.725,35872.8,0
+AZ.US,D,20230912,000000,4.7,4.8,4.5,4.725,25998.4,0
+AZ.US,D,20230913,000000,4.85,4.85,4.425,4.525,18783.2,0
+AZ.US,D,20230914,000000,4.625,4.875,4.375,4.425,19922.4,0
+AZ.US,D,20230915,000000,4.35,4.925,4.325,4.8,13627.2,0
+AZ.US,D,20230918,000000,4.8,4.85,4.225,4.25,20322.4,0
+AZ.US,D,20230919,000000,4.25,4.425,4.075,4.2375,14163.2,0
+AZ.US,D,20230920,000000,4.15,4.42475,3.85,3.95,19134.4,0
+AZ.US,D,20230921,000000,3.85,4.025,3.75,3.9375,21054.8,0
+AZ.US,D,20230922,000000,3.825,4.075,3.7545,3.925,12339.2,0
+AZ.US,D,20230925,000000,3.85,4.175,3.85,3.875,3568.8,0
+AZ.US,D,20230926,000000,3.75,4.15,3.75,3.8,4566,0
+AZ.US,D,20230927,000000,3.91475,4.0625,3.725,3.825,11438.8,0
+AZ.US,D,20230928,000000,4,4.01775,3.775,3.825,9486.4,0
+AZ.US,D,20230929,000000,4,4.15,3.85,4.125,5220,0
+AZ.US,D,20231002,000000,3.925,4,3.8,4,5817.2,0
+AZ.US,D,20231003,000000,3.9,3.975,3.70375,3.875,10602,0
+AZ.US,D,20231004,000000,4,4,3.65,3.975,11146.4,0
+AZ.US,D,20231005,000000,3.75,3.85,3.45,3.575,16135.6,0
+AZ.US,D,20231006,000000,3.5,4.05,3.5,4.025,21230,0
+AZ.US,D,20231009,000000,3.9,3.925,3.625,3.625,13689.2,0
+AZ.US,D,20231010,000000,3.625,3.9535,3.475,3.675,10355.6,0
+AZ.US,D,20231011,000000,3.625,3.875,3.5,3.6,5593.6,0
+AZ.US,D,20231012,000000,3.475,3.725,3.275,3.275,13772.4,0
+AZ.US,D,20231013,000000,3.575,3.575,3.075,3.2,17161.6,0
+AZ.US,D,20231016,000000,3.65,3.675,3.15,3.675,28721.2,0
+AZ.US,D,20231017,000000,3.4,4.1,3.4,3.75,28585.6,0
+AZ.US,D,20231018,000000,4.025,4.075,3.7,3.9,17082,0
+AZ.US,D,20231019,000000,4.1,4.1,3.75,3.8,7776.8,0
+AZ.US,D,20231020,000000,3.775,3.8,3.6,3.675,3667.2,0
+AZ.US,D,20231023,000000,3.55,3.76925,3.07525,3.525,2617.2,0
+AZ.US,D,20231024,000000,3.7,4.49975,3.6,4.225,83752.8,0
+AZ.US,D,20231025,000000,4.125,4.225,3.775,4.2,27019.2,0
+AZ.US,D,20231026,000000,3.875,4,3.25,3.275,38667.6,0
+AZ.US,D,20231027,000000,3.625,3.9,3.524,3.75,24958.4,0
+AZ.US,D,20231030,000000,3.925,4.6,3.75,4.15,16065.6,0
+AZ.US,D,20231031,000000,3.95,4.175,3.8,3.825,12810,0
+AZ.US,D,20231101,000000,3.925,3.9745,3.625,3.7,7861.2,0
+AZ.US,D,20231102,000000,3.625,4.01225,3.5,3.85,22781.6,0
+AZ.US,D,20231103,000000,3.6185,4.05,3.45,3.9,15123.6,0
+AZ.US,D,20231106,000000,3.825,3.85,3.552,3.625,9527.6,0
+AZ.US,D,20231107,000000,3.775,3.775,3.3,3.65,14376,0
+AZ.US,D,20231108,000000,3.7,3.7,3.4,3.45,10793.2,0
+AZ.US,D,20231109,000000,3.5,3.5375,3.225,3.425,28437.2,0
+AZ.US,D,20231110,000000,3.3375,3.41425,3.25,3.275,4744.4,0
+AZ.US,D,20231113,000000,3.375,3.49975,3.3,3.425,3979.2,0
+AZ.US,D,20231114,000000,3.5,3.5,3.3235,3.375,6063.6,0
+AZ.US,D,20231115,000000,3.225,3.45,3.225,3.45,4733.6,0
+AZ.US,D,20231116,000000,3.375,3.375,3.203,3.31725,3879.6,0
+AZ.US,D,20231117,000000,3.15,3.275,3.15,3.275,5470,0
+AZ.US,D,20231120,000000,3.225,3.37475,3,3.125,27092.8,0
+AZ.US,D,20231121,000000,3.15,3.35,3.1,3.15,18598.8,0
+AZ.US,D,20231122,000000,3.125,3.24975,3.1,3.20775,7216.4,0
+AZ.US,D,20231124,000000,3.25,3.44975,3.25,3.425,6878.8,0
+AZ.US,D,20231127,000000,3.275,3.7,3.275,3.7,15040.4,0
+AZ.US,D,20231128,000000,3.7,4,3.325,3.975,13804,0
+AZ.US,D,20231129,000000,3.575,3.75,3.45,3.475,9881.2,0
+AZ.US,D,20231130,000000,3.475,3.875,3.4,3.75,19727.6,0
+AZ.US,D,20231201,000000,3.625,3.625,3.425,3.425,10836,0
+AZ.US,D,20231204,000000,3.35,3.5,3.275,3.275,6236.8,0
+AZ.US,D,20231205,000000,3.525,3.525,3.075,3.2,19012.8,0
+AZ.US,D,20231206,000000,3.125,3.2875,3.0375,3.2,29732.8,0
+AZ.US,D,20231207,000000,3.125,3.13075,2.975,3,11572.8,0
+AZ.US,D,20231208,000000,3.14175,3.14175,2.975,3,13564,0
+AZ.US,D,20231211,000000,3.225,3.225,2.85,2.925,14939.2,0
+AZ.US,D,20231212,000000,3.2,3.2,2.975,3.1,21568,0
+AZ.US,D,20231213,000000,3.00175,3.19975,2.925,3,28664.4,0
+AZ.US,D,20231214,000000,2.975,3.13775,2.95,2.95,16926,0
+AZ.US,D,20231215,000000,3.025,3.025,2.875,3,15142.8,0
+AZ.US,D,20231218,000000,2.775,3.075,2.775,2.925,23736,0
+AZ.US,D,20231219,000000,3.075,3.125,2.91975,3.025,12656.4,0
+AZ.US,D,20231220,000000,2.95,3.125,2.925,3.075,33095.2,0
+AZ.US,D,20231221,000000,3.1,3.44975,3.1,3.3,60468.4,0
+AZ.US,D,20231222,000000,3.425,3.6875,3.4,3.475,33210.8,0
+AZ.US,D,20231226,000000,3.5,3.57425,3.225,3.275,55542.8,0
+AZ.US,D,20231227,000000,3.15,3.45,3.15,3.325,67928,0
+AZ.US,D,20231228,000000,3.44975,3.52475,3.2,3.3875,27657.2,0
+AZ.US,D,20231229,000000,3.425,3.55,3.25,3.425,30023.2,0
+AZ.US,D,20240102,000000,3.425,3.425,3.275,3.325,17050,0
+AZ.US,D,20240103,000000,3.275,3.275,2.80475,2.89775,60415.6,0
+AZ.US,D,20240104,000000,2.875,2.94975,2.807,2.9,44431.2,0
+AZ.US,D,20240105,000000,2.825,3,2.825,2.97225,17413.6,0
+AZ.US,D,20240108,000000,2.95,3.025,2.95,2.975,3156.4,0
+AZ.US,D,20240109,000000,2.9,2.95,2.775,2.85225,14002.8,0
+AZ.US,D,20240110,000000,2.8,2.85,2.625,2.675,13056,0
+AZ.US,D,20240111,000000,2.6,2.85,2.6,2.725,9640.8,0
+AZ.US,D,20240112,000000,2.725,2.81025,2.7,2.7375,9212.8,0
+AZ.US,D,20240116,000000,2.55,2.875,2.39725,2.67425,86762.4,0
+AZ.US,D,20240117,000000,2.65,2.725,2.525,2.7,46020,0
+AZ.US,D,20240118,000000,2.6,2.675,2.525,2.575,19670.4,0
+AZ.US,D,20240119,000000,2.725,2.775,2.525,2.575,50340,0
+AZ.US,D,20240122,000000,2.7,3.225,2.7,3.125,82462.8,0
+AZ.US,D,20240123,000000,3.1,3.25,2.925,3.05,21842.4,0
+AZ.US,D,20240124,000000,3.05,3.249,3.025,3.249,58419.6,0
+AZ.US,D,20240125,000000,3.225,3.2485,3.025,3.2,28758.8,0
+AZ.US,D,20240126,000000,3.15,3.18875,2.8,2.95,19198,0
+AZ.US,D,20240129,000000,3,3.125,2.92475,3.1,8592.8,0
+AZ.US,D,20240130,000000,3.1,3.175,2.97525,3.125,28602,0
+AZ.US,D,20240131,000000,3.059,3.059,2.9,2.95,6265.6,0
+AZ.US,D,20240201,000000,2.85,3,2.85,2.85025,6264.8,0
+AZ.US,D,20240202,000000,2.85,2.859,2.75,2.75,5367.2,0
+AZ.US,D,20240205,000000,2.8255,2.95,2.6,2.6,25604.8,0
+AZ.US,D,20240206,000000,2.65,2.875,2.65,2.775,6680,0
+AZ.US,D,20240207,000000,2.77925,2.79975,2.65675,2.6785,22244.4,0
+AZ.US,D,20240208,000000,2.775,2.875,2.625,2.65575,24309.6,0
+AZ.US,D,20240209,000000,2.65,3.175,2.65,3,29474.8,0
+AZ.US,D,20240212,000000,3.2,3.2,2.97525,3.0505,16770.4,0
+AZ.US,D,20240213,000000,3.05,3.11,2.85025,3.075,10137.2,0
+AZ.US,D,20240214,000000,2.8,3.175,2.8,3.125,34466.8,0
+AZ.US,D,20240215,000000,3.0375,3.125,2.9,2.9,12682.8,0
+AZ.US,D,20240216,000000,2.95,3.2,2.95,3.15,7804.4,0
+AZ.US,D,20240220,000000,3.025,3.5,2.925,3.475,87583.2,0
+AZ.US,D,20240221,000000,3.475,3.475,3.075,3.15,28700.8,0
+AZ.US,D,20240222,000000,3.35,3.35,3.025,3.1225,14478,0
+AZ.US,D,20240223,000000,3.225,3.3,3.025,3.025,26775.6,0
+AZ.US,D,20240226,000000,3.125,3.125,2.875,2.9,28210,0
+AZ.US,D,20240227,000000,3.05,3.05,2.75,2.9,13138,0
+AZ.US,D,20240228,000000,2.95,2.97375,2.575,2.85,24185.6,0
+AZ.US,D,20240229,000000,2.8,3.25,2.775,3.25,35585.2,0
+AZ.US,D,20240301,000000,3.15,3.15,2.83625,3.075,28183.2,0
+AZ.US,D,20240304,000000,3,3.04975,2.825,2.975,15361.6,0
+AZ.US,D,20240305,000000,2.975,3.1,2.775,2.85,20823.6,0
+AZ.US,D,20240306,000000,2.785,2.875,2.725,2.74875,10433.6,0
+AZ.US,D,20240307,000000,2.75125,2.791,2.4995,2.675,33242.8,0
+AZ.US,D,20240308,000000,2.775,2.775,2.25,2.625,88416.4,0
+AZ.US,D,20240311,000000,2.575,2.625,2.25425,2.45,49300,0
+AZ.US,D,20240312,000000,2.4005,2.5,2.051,2.11925,79019.2,0
+AZ.US,D,20240313,000000,2.05575,2.125,1.775,2.125,77860,0
+AZ.US,D,20240314,000000,2.1,2.125,1.97675,2,12714,0
+AZ.US,D,20240315,000000,2.0425,2.0425,1.825,1.9475,20758.8,0
+AZ.US,D,20240318,000000,2.0575,2.22525,1.675,1.675,33402.4,0
+AZ.US,D,20240319,000000,2.08,2.08,1.675,1.75,39849.6,0
+AZ.US,D,20240320,000000,1.75,1.92875,1.675,1.87,36984.4,0
+AZ.US,D,20240321,000000,1.85,1.8725,1.653,1.675,26208.4,0
+AZ.US,D,20240322,000000,1.74,1.8975,1.50275,1.54925,99436,0
+AZ.US,D,20240325,000000,1.54575,1.575,1.4,1.45,50335.2,0
+AZ.US,D,20240326,000000,1.45,1.45,1.14975,1.14975,125636.8,0
+AZ.US,D,20240327,000000,1.3725,1.575,1.3225,1.505,115781.2,0
+AZ.US,D,20240328,000000,1.65,1.78,1.4575,1.458,130860.4,0
+AZ.US,D,20240401,000000,1.45,1.45,1.17825,1.194,137906.4,0
+AZ.US,D,20240402,000000,1.2215,1.4945,1.15275,1.15875,210912,0
+AZ.US,D,20240403,000000,1.2725,1.44625,1.24975,1.325,117453.2,0
+AZ.US,D,20240404,000000,1.31025,1.525,1.31025,1.3125,147334,0
+AZ.US,D,20240405,000000,1.3475,1.45,1.3,1.3,9718.8,0
+AZ.US,D,20240408,000000,1.325,1.3775,1.15,1.15025,39083.6,0
+AZ.US,D,20240409,000000,1.15,1.30025,1.15,1.17775,27264.4,0
+AZ.US,D,20240410,000000,1.15125,1.28625,1.15125,1.18,20691.2,0
+AZ.US,D,20240411,000000,1.175,1.25,1.0625,1.065,46600,0
+AZ.US,D,20240412,000000,1.11825,1.125,1.057,1.062,14657.6,0
+AZ.US,D,20240415,000000,1.2,1.2,0.9275,0.9615,87640.8,0
+AZ.US,D,20240416,000000,1.00975,1.12325,0.8815,1.0525,87286.4,0
+AZ.US,D,20240417,000000,1.1375,1.16025,1,1.0625,23932.8,0
+AZ.US,D,20240418,000000,1.055,1.0975,0.929,1.035,31895.6,0
+AZ.US,D,20240419,000000,1.02925,1.1,0.9315,1.00025,46338.4,0
+AZ.US,D,20240422,000000,1.04,1.04,0.95,1.00025,16070,0
+AZ.US,D,20240423,000000,0.98,1.2565,0.98,1.1285,77162.4,0
+AZ.US,D,20240424,000000,1.24825,1.28525,1,1.175,35057.2,0
+AZ.US,D,20240425,000000,1.0925,1.2225,1.0045,1.0175,31328.4,0
+AZ.US,D,20240426,000000,1.01725,1.122,0.98,0.98,23583.6,0
+AZ.US,D,20240429,000000,1,1.125,1,1.05,29846,0
+AZ.US,D,20240430,000000,1.0875,1.0875,0.99775,1.01425,3236,0
+AZ.US,D,20240501,000000,1.025,1.1,1.025,1.05025,2093.6,0
+AZ.US,D,20240502,000000,1.1,1.125,1.012,1.0205,6151.6,0
+AZ.US,D,20240503,000000,1.1,1.125,1.02525,1.0485,29511.2,0
+AZ.US,D,20240506,000000,1.06325,1.09772,1.00025,1.01275,15671.2,0
+AZ.US,D,20240507,000000,1.0425,1.064,0.9375,0.9375,25258,0
+AZ.US,D,20240508,000000,0.9065,1,0.905,0.9625,30547.6,0
+AZ.US,D,20240509,000000,1.045,1.05925,0.97525,0.97525,7534.4,0
+AZ.US,D,20240510,000000,1,1,0.905,0.9075,14372,0
+AZ.US,D,20240513,000000,0.975,1.1245,0.9725,1.10012,29963.6,0
+AZ.US,D,20240514,000000,1.125,1.125,1,1.037,15370.8,0
+AZ.US,D,20240515,000000,1.09725,1.1225,1,1.10225,33492,0
+AZ.US,D,20240516,000000,1.1,1.1,0.9995,1.0515,11973.6,0
+AZ.US,D,20240517,000000,1.075,1.1,0.99875,1.03525,14433.2,0
+AZ.US,D,20240520,000000,1.025,1.025,0.905,0.945,17230.4,0
+AZ.US,D,20240521,000000,0.9375,0.9625,0.85,0.9555,23370,0
+AZ.US,D,20240522,000000,0.9625,1,0.95025,0.977,7872.8,0
+AZ.US,D,20240523,000000,0.9875,1.00075,0.9525,0.955002,2054.4,0
+AZ.US,D,20240524,000000,0.95,1.05,0.9275,1.0495,49408,0
+AZ.US,D,20240528,000000,1.02,1.075,0.9425,1.0505,152152.4,0
+AZ.US,D,20240529,000000,1.05,1.05,0.95,1.005,22245.6,0
+AZ.US,D,20240530,000000,1.0125,1.025,0.965,0.986625,59179.2,0
+AZ.US,D,20240531,000000,1.075,1.225,0.969,1.0865,162963.6,0
+AZ.US,D,20240603,000000,1.1,1.1,0.9715,0.975,63865.2,0
+AZ.US,D,20240604,000000,1.05,1.05,0.95125,0.98,26675.2,0
+AZ.US,D,20240605,000000,0.97325,0.975,0.9175,0.94375,9377.6,0
+AZ.US,D,20240606,000000,0.97,0.9975,0.95,0.9975,15538.4,0
+AZ.US,D,20240607,000000,0.95,1.05,0.917305,0.97475,8508.8,0
+AZ.US,D,20240610,000000,0.925,0.97475,0.89975,0.9375,17892.8,0
+AZ.US,D,20240611,000000,0.97,0.97125,0.925,0.9505,6908.4,0
+AZ.US,D,20240612,000000,0.945,1,0.945,0.99425,8904,0
+AZ.US,D,20240613,000000,1.0225,1.0225,0.925,0.95525,7614.4,0
+AZ.US,D,20240614,000000,1,1,0.8825,0.9175,27702.4,0
+AZ.US,D,20240617,000000,0.925,0.99475,0.87525,0.9,23160.8,0
+AZ.US,D,20240618,000000,0.909,0.9275,0.87525,0.875502,10028,0
+AZ.US,D,20240620,000000,0.915,0.915,0.85,0.8505,25243.6,0
+AZ.US,D,20240621,000000,0.855,0.93075,0.855,0.87475,21351.6,0
+AZ.US,D,20240624,000000,0.85,0.975,0.85,0.93825,34130.4,0
+AZ.US,D,20240625,000000,0.975,0.975,0.89525,0.9075,20924.8,0
+AZ.US,D,20240626,000000,0.905,0.975,0.8875,0.92425,22294,0
+AZ.US,D,20240627,000000,0.925,0.975,0.90025,0.935,23796.8,0
+AZ.US,D,20240628,000000,0.93,0.995,0.922125,0.9945,19962.8,0
+AZ.US,D,20240701,000000,0.95,1,0.9,1,37993.6,0
+AZ.US,D,20240702,000000,1.005,1.025,0.925,0.992,14906.4,0
+AZ.US,D,20240703,000000,0.953,1.00775,0.953,0.96875,7140.8,0
+AZ.US,D,20240705,000000,0.9685,1.0745,0.95,1.0745,174308,0
+AZ.US,D,20240708,000000,1.07425,1.225,1.05,1.15,103277.6,0
+AZ.US,D,20240709,000000,1.19975,1.625,1.1525,1.39,505573.2,0
+AZ.US,D,20240710,000000,1.54975,1.5995,1.3075,1.49925,183941.6,0
+AZ.US,D,20240711,000000,1.5,1.625,1.5,1.57525,101524.4,0
+AZ.US,D,20240712,000000,1.65,2.125,1.62725,2.08225,233580,0
+AZ.US,D,20240715,000000,2.15,2.375,1.925,1.975,227446.8,0
+AZ.US,D,20240716,000000,2.05,2.30475,1.9475,2.2925,74458.4,0
+AZ.US,D,20240717,000000,2.375,2.375,2.125,2.2035,37816,0
+AZ.US,D,20240718,000000,2.1,2.275,2.025,2.2245,84242,0
+AZ.US,D,20240719,000000,2.25975,2.2965,2.077,2.1255,39142.4,0
+AZ.US,D,20240722,000000,2.15,2.27675,2.075,2.1275,27110.8,0
+AZ.US,D,20240723,000000,2.1675,2.225,1.9525,1.97625,32497.6,0
+AZ.US,D,20240724,000000,1.942,2,1.8005,1.836,95953.6,0
+AZ.US,D,20240725,000000,1.808,1.94252,1.79275,1.8375,19627.6,0
+AZ.US,D,20240726,000000,1.94375,2.075,1.85,1.9375,17928.4,0
+AZ.US,D,20240729,000000,1.975,2,1.848,1.848,19413.6,0
+AZ.US,D,20240730,000000,1.9355,2,1.7,1.905,77799.6,0
+AZ.US,D,20240731,000000,1.9425,2,1.77525,1.99975,33456,0
+AZ.US,D,20240801,000000,2,2,1.825,2,20692,0
+AZ.US,D,20240802,000000,1.925,1.9625,1.753,1.8825,26219.6,0
+AZ.US,D,20240805,000000,1.71,1.775,1.33,1.67525,44829.2,0
+AZ.US,D,20240806,000000,1.725,1.85,1.6225,1.69475,35212.4,0
+AZ.US,D,20240807,000000,1.85,1.875,1.5575,1.715,37054.8,0
+AZ.US,D,20240808,000000,1.775,1.875,1.725,1.87475,19811.6,0
+AZ.US,D,20240809,000000,1.80525,1.9845,1.80525,1.92975,28267.6,0
+AZ.US,D,20240812,000000,2,2,1.6525,1.705,19957.6,0
+AZ.US,D,20240813,000000,1.7275,1.775,1.6875,1.775,8876,0
+AZ.US,D,20240814,000000,1.7275,1.7275,1.525,1.6275,35922.4,0
+AZ.US,D,20240815,000000,1.619,1.8,1.619,1.8,8096,0
+AZ.US,D,20240816,000000,1.8,1.87,1.7,1.8475,10603.6,0
+AZ.US,D,20240819,000000,1.775,1.85,1.725,1.85,28310,0
+AZ.US,D,20240820,000000,1.815,1.875,1.725,1.875,10716.4,0
+AZ.US,D,20240821,000000,1.8,1.875,1.7,1.81325,17501.6,0
+AZ.US,D,20240822,000000,1.725,1.8375,1.7,1.7,22705.6,0
+AZ.US,D,20240823,000000,1.7,1.75,1.6275,1.6325,31262.4,0
+AZ.US,D,20240826,000000,1.655,1.6775,1.52625,1.6125,38320.8,0
+AZ.US,D,20240827,000000,1.55875,1.62,1.52875,1.52875,28582.8,0
+AZ.US,D,20240828,000000,1.675,1.675,1.57592,1.6,6059.2,0
+AZ.US,D,20240829,000000,1.5775,1.6675,1.55,1.55,11728.8,0
+AZ.US,D,20240830,000000,1.62025,1.62025,1.52875,1.6,5752.4,0
+AZ.US,D,20240903,000000,1.607,1.607,1.5035,1.51425,23425.6,0
+AZ.US,D,20240904,000000,1.5965,1.5965,1.525,1.525,2628.8,0
+AZ.US,D,20240905,000000,1.5725,1.5725,1.5,1.54725,4859.2,0
+AZ.US,D,20240906,000000,1.40775,1.54875,1.40775,1.45,4796.8,0
+AZ.US,D,20240909,000000,1.375,1.45025,1.375,1.38025,10566.8,0
+AZ.US,D,20240910,000000,1.45,1.5755,1.45,1.53775,24524.8,0
+AZ.US,D,20240911,000000,1.5,1.775,1.475,1.775,38429.6,0
+AZ.US,D,20240912,000000,1.775,1.775,1.675,1.7525,20673.6,0
+AZ.US,D,20240913,000000,1.7075,1.772,1.70025,1.7445,11908.4,0
+AZ.US,D,20240916,000000,1.795,1.795,1.7,1.73738,53834,0
+AZ.US,D,20240917,000000,1.725,1.825,1.6875,1.725,50932.4,0
+AZ.US,D,20240918,000000,1.695,1.7125,1.675,1.675,4823.2,0
+AZ.US,D,20240919,000000,1.8,1.825,1.66225,1.73725,65118.4,0
+AZ.US,D,20240920,000000,1.6945,2,1.68525,1.9375,48030,0
+AZ.US,D,20240923,000000,1.975,2.125,1.8775,2.02125,100612,0
+AZ.US,D,20240924,000000,1.9855,2.2745,1.9855,2.225,48945.6,0
+AZ.US,D,20240925,000000,2.225,2.371,2.225,2.23825,49095.2,0
+AZ.US,D,20240926,000000,2.25,2.25,2.08135,2.15,31151.2,0
+AZ.US,D,20240927,000000,2.275,2.35,2.075,2.1625,50172.8,0
+AZ.US,D,20240930,000000,2.2025,2.2025,1.9025,2,29440,0
+AZ.US,D,20241001,000000,1.9415,2,1.83425,1.8345,18251.2,0
+AZ.US,D,20241002,000000,1.815,2.125,1.815,2.03425,54402.4,0
+AZ.US,D,20241003,000000,2.0625,2.0625,1.87725,1.925,49587.2,0
+AZ.US,D,20241004,000000,2.075,2.075,1.87775,1.975,47654.8,0
+AZ.US,D,20241007,000000,1.985,1.985,1.87775,1.9,116519.6,0
+AZ.US,D,20241008,000000,1.86,1.9999,1.76,1.93,170397,0
+AZ.US,D,20241009,000000,2,2.18,1.94,2,109609,0
+AZ.US,D,20241010,000000,2.04,2.6989,2.03,2.66,168443,0
+AZ.US,D,20241011,000000,2.67,3.04,2.67,2.84,226269,0
+AZ.US,D,20241014,000000,2.89,3.18,2.89,3.02,231181,0
+AZ.US,D,20241015,000000,3.09,3.09,2.35,2.99,210488,0
+AZ.US,D,20241016,000000,3,3.885,3,3.75,251738,0
+AZ.US,D,20241017,000000,3.8,4.06,3.457,3.98,156538,0
+AZ.US,D,20241018,000000,4.22,4.77,4.02,4.63,290071,0
+AZ.US,D,20241021,000000,4.7,4.8,4.42,4.75,266936,0
+AZ.US,D,20241022,000000,4.8,4.8,3.93,4.21,224401,0
+AZ.US,D,20241023,000000,4.16,4.49,4.02,4.49,125620,0
+AZ.US,D,20241024,000000,4.6,5.154,4.5,5.09,182052,0
+AZ.US,D,20241025,000000,5.2,5.52,4.64,5.36,280937,0
+AZ.US,D,20241028,000000,5.43,5.43,4.89,4.97,144187,0
+AZ.US,D,20241029,000000,4.92,5.26,4.85,5.21,66304,0
+AZ.US,D,20241030,000000,5.18,5.59,5.15,5.45,134940,0
+AZ.US,D,20241031,000000,5.42,5.4299,4.92,5.12,58651,0
+AZ.US,D,20241101,000000,5.13,5.32,4.95,5.19,136514,0
+AZ.US,D,20241104,000000,5.1,5.1633,4.66,4.915,141910,0
+AZ.US,D,20241105,000000,4.86,5.142,4.845,5,118664,0
+AZ.US,D,20241106,000000,5.15,5.55,4.91,5.44,133310,0
+AZ.US,D,20241107,000000,5.49,5.49,5.04,5.28,87649,0
+AZ.US,D,20241108,000000,5.31,6.05,5.3,5.95,320055,0
+AZ.US,D,20241111,000000,6.19,6.19,5.57,5.73,141891,0
+AZ.US,D,20241112,000000,5.73,6.59,5.65,6.45,220524,0
+AZ.US,D,20241113,000000,6.45,6.65,6.0103,6.42,203368,0
+AZ.US,D,20241114,000000,6.39,6.66,5.75,6.6,148627,0
+AZ.US,D,20241115,000000,6.65,6.6899,6.3101,6.49,57625,0
+AZ.US,D,20241118,000000,6.55,6.68,6.413,6.67,136658,0
+AZ.US,D,20241119,000000,6.55,6.6874,6.2,6.65,103860,0
+AZ.US,D,20241120,000000,6.6,6.6,6.07,6.44,95114,0
+AZ.US,D,20241121,000000,6.51,6.6535,6.22,6.425,100771,0
+AZ.US,D,20241122,000000,6.4,7,6.3,6.94,192522,0
+AZ.US,D,20241125,000000,7.11,7.17,6.4901,6.64,168604,0
+AZ.US,D,20241126,000000,6.61,6.7,6.4793,6.64,73702,0
+AZ.US,D,20241127,000000,6.74,6.8819,6.3,6.69,55417,0
+AZ.US,D,20241129,000000,6.64,6.96,6.54,6.92,21034,0
+AZ.US,D,20241202,000000,6.97,7.1,6.31,6.69,91833,0
+AZ.US,D,20241203,000000,6.72,6.78,6.197,6.59,131041,0
+AZ.US,D,20241204,000000,6.59,6.59,6.221,6.52,79264,0
+AZ.US,D,20241205,000000,6.6,6.78,6.33,6.7,45036,0
+AZ.US,D,20241206,000000,6.7,6.84,6.4343,6.84,53659,0
+AZ.US,D,20241209,000000,6.84,7.375,6.78,7,115924,0
+AZ.US,D,20241210,000000,7.07,7.2399,6.38,6.59,110022,0
+AZ.US,D,20241211,000000,6.64,6.78,6.43,6.695,71738,0
+AZ.US,D,20241212,000000,6.72,6.9029,6.51,6.8,56095,0
+AZ.US,D,20241213,000000,6.85,7.17,6.81,7.04,196332,0
+AZ.US,D,20241216,000000,7.2,7.3,6.9,7.21,129364,0
+AZ.US,D,20241217,000000,7.25,7.48,7.03,7.3,87573,0
+AZ.US,D,20241218,000000,7.28,7.4,6.55,6.71,149205,0
+AZ.US,D,20241219,000000,6.86,7.1,6.66,6.88,114944,0
+AZ.US,D,20241220,000000,6.61,7.24,6.58,7.2,68499,0
+AZ.US,D,20241223,000000,7.15,7.15,6.89,7.15,110571,0
+AZ.US,D,20241224,000000,7.15,7.15,6.91,7.09,20753,0
+AZ.US,D,20241226,000000,6.99,7.15,6.85,7,36003,0
+AZ.US,D,20241227,000000,6.9,7.35,6.54,6.85,75561,0
+AZ.US,D,20241230,000000,6.81,6.81,6.15,6.49,112554,0
+AZ.US,D,20241231,000000,6.55,6.65,6.26,6.62,66266,0
+AZ.US,D,20250102,000000,6.78,6.855,6.21,6.45,27406,0
+AZ.US,D,20250103,000000,6.58,6.93,6.4101,6.93,42521,0
+AZ.US,D,20250106,000000,6.93,7.13,6.5,7,78023,0
+AZ.US,D,20250107,000000,6.8,7.0894,6.59,6.83,35977,0
+AZ.US,D,20250108,000000,6.85,6.87,6.25,6.74,44564,0
+AZ.US,D,20250110,000000,6.62,6.93,6.38,6.79,41127,0
+AZ.US,D,20250113,000000,6.74,6.75,6.44,6.66,46483,0
+AZ.US,D,20250114,000000,6.74,6.85,6.1,6.3245,99648,0
+AZ.US,D,20250115,000000,6.33,6.52,6.2,6.38,46265,0
+AZ.US,D,20250116,000000,6.29,6.98,6.29,6.98,60676,0
+AZ.US,D,20250117,000000,6.93,7,6.75,7,49481,0
+AZ.US,D,20250121,000000,7,7.1501,6.78,6.8,136193,0
+AZ.US,D,20250122,000000,7.12,7.12,6.4,6.5,59248,0
+AZ.US,D,20250123,000000,6.56,6.67,6.4205,6.58,48408,0
+AZ.US,D,20250124,000000,6.61,6.64,6.32,6.52,89845,0
+AZ.US,D,20250127,000000,6.38,7.07,6.38,6.7,205857,0
+AZ.US,D,20250128,000000,6.8,7.16,6.66,7.15,368599,0
+AZ.US,D,20250129,000000,7.2,7.6183,7.125,7.55,366958,0
+AZ.US,D,20250130,000000,7.71,7.8,7.25,7.4,130563,0
+AZ.US,D,20250131,000000,7.4,7.6869,7.25,7.4,61905,0
+AZ.US,D,20250203,000000,7.25,7.34,6.61,7.1,102728,0
+AZ.US,D,20250204,000000,7.1,7.2351,6.68,6.85,61969,0
+AZ.US,D,20250205,000000,6.87,7,6.662,6.8,41698,0
+AZ.US,D,20250206,000000,6.85,6.85,6.33,6.4,106866,0
+AZ.US,D,20250207,000000,6.4,6.6,6.31,6.48,44992,0
+AZ.US,D,20250210,000000,6.47,6.61,6.39,6.4,35782,0
+AZ.US,D,20250211,000000,6.25,6.5,6.16,6.43,117175,0
+AZ.US,D,20250212,000000,6.38,6.64,6.38,6.61,89666,0
+AZ.US,D,20250213,000000,6.7,6.7,6.4097,6.56,61274,0
+AZ.US,D,20250214,000000,6.5,6.8,6.5,6.75,127245,0
+AZ.US,D,20250218,000000,6.87,6.95,6.44,6.55,154262,0
+AZ.US,D,20250219,000000,6.5,7.1292,6.47,6.869,93394,0
+AZ.US,D,20250220,000000,6.83,7.3,6.7015,7.2,277053,0
+AZ.US,D,20250221,000000,7.2,7.582,7.2,7.38,270096,0
+AZ.US,D,20250224,000000,7.68,8.275,7.1027,8.25,395257,0
+AZ.US,D,20250225,000000,8.25,8.27,7.02,7.48,288448,0
+AZ.US,D,20250226,000000,7.47,7.94,7.47,7.77,104118,0
+AZ.US,D,20250227,000000,7.8,7.8,7.32,7.38,161399,0
+AZ.US,D,20250228,000000,7.3,7.59,7.15,7.59,128599,0
+AZ.US,D,20250303,000000,7.51,7.51,6.54,6.99,191810,0
+AZ.US,D,20250304,000000,6.88,7.6,6.45,7.505,166974,0
+AZ.US,D,20250305,000000,7.28,7.5,7.12,7.2,33955,0
+AZ.US,D,20250306,000000,7.06,7.4499,6.89,7.15,67371,0
+AZ.US,D,20250307,000000,7.2,7.2,6.6397,6.94,89218,0
+AZ.US,D,20250310,000000,6.82,6.82,6.25,6.36,148442,0
+AZ.US,D,20250311,000000,6.36,6.42,5.75,5.98,291662,0
+AZ.US,D,20250312,000000,5.94,6.1432,5.6401,5.96,293088,0
+AZ.US,D,20250313,000000,5.89,6.825,5.8201,6.53,232947,0
+AZ.US,D,20250314,000000,6.53,6.97,6.52,6.75,141684,0
+AZ.US,D,20250317,000000,6.79,7,6.39,6.91,68738,0
+AZ.US,D,20250318,000000,6.8,7.15,6.25,6.9,96217,0
+AZ.US,D,20250319,000000,6.9,7.5,6.8,7.35,94645,0
+AZ.US,D,20250320,000000,7.183,7.38,7.01,7.34,28998,0
+AZ.US,D,20250321,000000,7.3589,7.49,7.06,7.33,45197,0
+AZ.US,D,20250324,000000,7.33,7.4999,7.1,7.12,81880,0
+AZ.US,D,20250325,000000,7.22,7.44,7.0501,7.29,48926,0
+AZ.US,D,20250326,000000,7.59,8.2,7.05,7.52,276786,0
+AZ.US,D,20250327,000000,7.65,7.96,7.41,7.42,77137,0
+AZ.US,D,20250328,000000,7.42,7.48,7.02,7.31,94458,0
+AZ.US,D,20250331,000000,7.2,7.2,6.75,7.06,157537,0
+AZ.US,D,20250401,000000,7.5,7.5,6.77,6.91,65514,0
+AZ.US,D,20250402,000000,6.76,6.84,6.5256,6.67,78203,0
+AZ.US,D,20250403,000000,6.48,7.12,6.25,6.8,95569,0
+AZ.US,D,20250404,000000,6.57,6.99,6.35,6.85,85309,0
+AZ.US,D,20250407,000000,6.67,7.1491,6.25,7.1,107379,0
+AZ.US,D,20250408,000000,7.16,7.3,6.6,6.78,125057,0
+AZ.US,D,20250409,000000,6.58,7.23,6.58,7.05,128547,0
+AZ.US,D,20250410,000000,7.07,7.25,6.8676,6.965,47467,0
+AZ.US,D,20250411,000000,6.91,8.05,6.91,8,139915,0
+AZ.US,D,20250414,000000,8.17,8.1936,7.444,7.75,146391,0
+AZ.US,D,20250415,000000,7.69,8.17,7.5,7.68,46656,0
+AZ.US,D,20250416,000000,7.54,7.86,7.36,7.55,24027,0
+AZ.US,D,20250417,000000,7.51,7.8145,7.465,7.735,59019,0
+AZ.US,D,20250421,000000,7.74,7.98,7.555,7.83,98838,0
+AZ.US,D,20250422,000000,7.86,8.4808,7.13,7.915,393446,0
+AZ.US,D,20250423,000000,8.13,8.13,7.09,7.345,188285,0
+AZ.US,D,20250424,000000,7.43,7.5768,7.2001,7.47,51322,0
+AZ.US,D,20250425,000000,7.46,7.529,7.25,7.33,79428,0
+AZ.US,D,20250428,000000,7.3,7.6739,7.2765,7.45,68244,0
+AZ.US,D,20250429,000000,7.44,7.451,7.095,7.26,180222,0
+AZ.US,D,20250430,000000,7.12,7.68,7.0201,7.57,99297,0
+AZ.US,D,20250501,000000,7.62,7.95,7.16,7.86,104688,0
+AZ.US,D,20250502,000000,7.91,7.9115,7.47,7.66,65874,0
+AZ.US,D,20250505,000000,7.78,7.9,7.55,7.73,106182,0
+AZ.US,D,20250506,000000,7.8,7.95,7.605,7.85,102616,0
+AZ.US,D,20250507,000000,7.93,8.22,7.45,7.805,178908,0
+AZ.US,D,20250508,000000,7.89,8.5,7.89,8.09,284919,0
+AZ.US,D,20250509,000000,8.25,8.741,8,8.65,317857,0
+AZ.US,D,20250512,000000,8.9,8.9,8.3101,8.49,191622,0
+AZ.US,D,20250513,000000,8.49,9.4267,8.43,9.07,269923,0
+AZ.US,D,20250514,000000,9.23,9.93,8.813,9.39,635210,0
+AZ.US,D,20250515,000000,9.35,9.85,8.3001,8.43,244644,0
+AZ.US,D,20250516,000000,8.46,9.6299,8.45,9.33,216091,0
+AZ.US,D,20250519,000000,9.2,9.55,9.11,9.31,235507,0
+AZ.US,D,20250520,000000,9.21,9.6,8.82,9.125,83589,0
+AZ.US,D,20250521,000000,9.24,9.24,8.76,8.91,97422,0
+AZ.US,D,20250522,000000,8.78,9.4,8.55,9.09,155097,0
+AZ.US,D,20250523,000000,8.98,9.205,8.7,9,139355,0
+AZ.US,D,20250527,000000,9.12,9.84,8.95,9.45,139496,0
+AZ.US,D,20250528,000000,9.43,9.585,9.31,9.44,76476,0
+AZ.US,D,20250529,000000,9.5,9.5,8.97,9.2,110171,0
+AZ.US,D,20250530,000000,9.29,9.45,8.75,9.43,106806,0
+AZ.US,D,20250602,000000,9.35,9.5,8.36,9.28,317645,0
+AZ.US,D,20250603,000000,9.5,9.5,8.79,9.06,117203,0
+AZ.US,D,20250604,000000,9.1,9.12,8.79,8.88,101997,0
+AZ.US,D,20250605,000000,8.94,9.155,8.57,8.57,146546,0
+AZ.US,D,20250606,000000,8.69,9,8.43,8.98,145641,0
+AZ.US,D,20250609,000000,8.97,9.08,8.6633,9.06,104589,0
+AZ.US,D,20250610,000000,9.15,9.39,8.7043,9.27,127703,0
+AZ.US,D,20250611,000000,9.21,9.8,8.8187,9.2,169010,0
+AZ.US,D,20250612,000000,9.1,9.7,9.1,9.39,131158,0
+AZ.US,D,20250613,000000,9.34,9.5,9.1024,9.13,118403,0
+AZ.US,D,20250616,000000,9.41,9.62,9.21,9.27,66668,0
+AZ.US,D,20250617,000000,9.21,11,9.21,10.895,1355394,0
+AZ.US,D,20250618,000000,10.93,10.95,10.18,10.43,531106,0
+AZ.US,D,20250620,000000,10.21,10.52,9.71,10.36,344032,0
+AZ.US,D,20250623,000000,10.04,10.6,10.01,10.265,242060,0
+AZ.US,D,20250624,000000,10.38,10.49,10.07,10.36,162190,0
+AZ.US,D,20250625,000000,10.49,10.49,9.76,9.795,178946,0
+AZ.US,D,20250626,000000,9.83,10.18,9.44,10.03,283686,0
+AZ.US,D,20250627,000000,10.15,10.8,10.08,10.57,293797,0
+AZ.US,D,20250630,000000,10.56,10.975,10.2,10.57,239961,0
+AZ.US,D,20250701,000000,10.6,10.6827,9.754,9.77,227353,0
+AZ.US,D,20250702,000000,9.85,10.16,9.45,9.86,236354,0
+AZ.US,D,20250703,000000,9.9,10,9.77,9.88,79194,0
+AZ.US,D,20250707,000000,9.97,10,9.5,9.95,183468,0
+AZ.US,D,20250708,000000,9.89,10.27,9.51,10.24,130976,0
+AZ.US,D,20250709,000000,10.35,10.79,10.22,10.435,216150,0
+AZ.US,D,20250710,000000,10.34,11.2,10.25,11.19,491850,0
+AZ.US,D,20250711,000000,11.2,11.75,11.03,11.42,540275,0
+AZ.US,D,20250714,000000,11.5,12.36,11.19,11.9,785631,0
+AZ.US,D,20250715,000000,11.9,11.9,10.9258,11.22,326816,0
+AZ.US,D,20250716,000000,11.05,11.46,10.9,11.33,248688,0
+AZ.US,D,20250717,000000,11.35,11.42,10.81,11.125,216187,0
+AZ.US,D,20250718,000000,11.11,11.52,10.8,11.39,248803,0
+AZ.US,D,20250721,000000,11.4,11.62,10.88,10.89,222886,0
+AZ.US,D,20250722,000000,10.87,11.07,10.1,10.96,373703,0
+AZ.US,D,20250723,000000,10.96,11.4,10.745,10.84,186963,0
+AZ.US,D,20250724,000000,10.69,10.98,10.38,10.63,221501,0
+AZ.US,D,20250725,000000,10.7,11.0432,10.42,10.45,188430,0
+AZ.US,D,20250728,000000,10.46,10.712,10.1511,10.31,193302,0
+AZ.US,D,20250729,000000,10.19,10.3,9.8,9.93,211745,0
+AZ.US,D,20250730,000000,9.99,10.0849,9.51,9.7,293891,0
+AZ.US,D,20250731,000000,9.53,10.43,9.53,10.19,169601,0
+AZ.US,D,20250801,000000,10.01,10.3799,9.61,10.08,199270,0
+AZ.US,D,20250804,000000,10.03,10.3409,9.8,9.88,231088,0
+AZ.US,D,20250805,000000,9.93,9.995,9.5456,9.68,113948,0
+AZ.US,D,20250806,000000,9.75,9.76,9.5,9.68,103303,0
+AZ.US,D,20250807,000000,9.76,9.82,9.2543,9.44,170395,0
+AZ.US,D,20250808,000000,9.41,9.5843,9.3,9.45,114866,0
+AZ.US,D,20250811,000000,9.42,9.99,9.42,9.82,153743,0
+AZ.US,D,20250812,000000,9.93,10.2199,9.61,10.1,171995,0
+AZ.US,D,20250813,000000,10.14,10.14,9.61,9.82,118118,0
+AZ.US,D,20250814,000000,9.87,9.9607,9.5,9.62,158256,0
+AZ.US,D,20250815,000000,9.62,9.72,9.41,9.41,81379,0
+AZ.US,D,20250818,000000,9.43,9.525,8.85,9.22,284708,0
+AZ.US,D,20250819,000000,9.17,9.255,8.64,8.67,220356,0
+AZ.US,D,20250820,000000,8.63,9.135,8.518,9.06,263373,0
+AZ.US,D,20250821,000000,9,9.185,8.78,8.91,146860,0
+AZ.US,D,20250822,000000,8.88,9.39,8.88,9.26,120893,0
+AZ.US,D,20250825,000000,9.21,9.58,9.1932,9.32,117965,0
+AZ.US,D,20250826,000000,9.32,9.55,9.01,9.23,169478,0
+AZ.US,D,20250827,000000,9.21,9.41,8.9,8.9,202684,0
+AZ.US,D,20250828,000000,8.9,9.0135,8.535,8.68,347373,0
+AZ.US,D,20250829,000000,8.65,8.965,8.57,8.87,179587,0
+AZ.US,D,20250902,000000,8.82,9.2333,8.79,9.1,187892,0
+AZ.US,D,20250903,000000,9.73,9.82,8.445,8.61,588680,0
+AZ.US,D,20250904,000000,8.91,8.91,8.495,8.7,324077,0
+AZ.US,D,20250905,000000,8.63,8.99,8.3118,8.54,157668,0
+AZ.US,D,20250908,000000,8.64,8.64,7.83,7.89,384570,0
+AZ.US,D,20250909,000000,7.99,8.22,7.7,8.11,397393,0
+AZ.US,D,20250910,000000,8.11,8.66,7.95,8.05,160683,0
+AZ.US,D,20250911,000000,7.99,8.8,7.99,8.61,330107,0
+AZ.US,D,20250912,000000,8.55,8.71,8.125,8.32,286265,0
+AZ.US,D,20250915,000000,8.38,8.7,8.15,8.6,149306,0
+AZ.US,D,20250916,000000,8.68,8.75,8.355,8.59,278295,0
+AZ.US,D,20250917,000000,8.48,8.8575,8.13,8.21,1887051,0
+AZ.US,D,20250918,000000,8.21,8.3899,7.92,8.11,571527,0
+AZ.US,D,20250919,000000,8.15,8.8,8.12,8.66,444631,0
+AZ.US,D,20250922,000000,8.53,9.02,8.48,8.81,493278,0
+AZ.US,D,20250923,000000,8.71,9.12,8.56,8.57,371211,0
+AZ.US,D,20250924,000000,8.7,8.7052,8.33,8.4,295236,0
+AZ.US,D,20250925,000000,8.33,8.6284,8.16,8.19,621348,0
+AZ.US,D,20250926,000000,8.16,8.25,7.82,8.18,358413,0
+AZ.US,D,20250929,000000,8.25,8.3222,7.87,7.95,278518,0
+AZ.US,D,20250930,000000,7.97,8.12,7.6,7.99,362856,0
+AZ.US,D,20251001,000000,7.98,8.4,7.38,7.54,607540,0
+AZ.US,D,20251002,000000,7.55,7.7999,7.4,7.49,268671,0
+AZ.US,D,20251003,000000,7.43,7.91,7.35,7.85,468738,0
+AZ.US,D,20251006,000000,7.87,7.93,7.3995,7.57,330885,0
+AZ.US,D,20251007,000000,7.58,7.725,7.4,7.62,286823,0
+AZ.US,D,20251008,000000,7.54,7.7663,7.35,7.51,293753,0
+AZ.US,D,20251009,000000,7.57,7.64,7.28,7.33,298903,0
+AZ.US,D,20251010,000000,7.33,7.64,6.84,6.98,470191,0
+AZ.US,D,20251013,000000,6.98,7.2899,6.8834,7.05,187835,0
+AZ.US,D,20251014,000000,7.01,7.2617,6.86,6.91,282316,0
+AZ.US,D,20251015,000000,6.93,7.12,6.43,6.86,883496,0
+AZ.US,D,20251016,000000,6.83,7.02,6.54,6.64,697799,0
+AZ.US,D,20251017,000000,6.59,6.89,6.25,6.59,1131373,0
+AZ.US,D,20251020,000000,6.68,7.16,6.485,7.15,532806,0
+AZ.US,D,20251021,000000,7.12,7.12,6.6,6.71,339283,0
+AZ.US,D,20251022,000000,6.72,6.76,6.41,6.53,277143,0
+AZ.US,D,20251023,000000,6.58,7,6.49,6.96,268050,0
+AZ.US,D,20251024,000000,7.06,7.55,6.9835,7.43,404935,0
+AZ.US,D,20251027,000000,7.55,7.7,7.32,7.43,385828,0
+AZ.US,D,20251028,000000,7.44,7.68,7.14,7.22,474507,0
+AZ.US,D,20251029,000000,7.22,7.43,7.07,7.25,258982,0
+AZ.US,D,20251030,000000,7.25,7.27,7.0301,7.15,226828,0
+AZ.US,D,20251031,000000,7.15,7.46,7.04,7.42,236773,0
+AZ.US,D,20251103,000000,7.42,7.48,6.9,6.98,259690,0
+AZ.US,D,20251104,000000,6.88,6.88,6.3,6.33,450076,0
+AZ.US,D,20251105,000000,6.33,6.56,6,6.53,486152,0
+AZ.US,D,20251106,000000,6.52,6.5599,5.54,5.6,574650,0
+AZ.US,D,20251107,000000,5.59,5.83,5.29,5.72,682181,0
+AZ.US,D,20251110,000000,5.85,5.96,5.53,5.55,244442,0
+AZ.US,D,20251111,000000,5.54,5.63,5.36,5.51,185026,0
+AZ.US,D,20251112,000000,5.51,5.6799,5.43,5.51,200695,0
+AZ.US,D,20251113,000000,5.38,5.4904,5.02,5.2,479011,0
+AZ.US,D,20251114,000000,5.21,5.45,5.16,5.23,213119,0
+AZ.US,D,20251117,000000,5.18,5.4875,5.15,5.34,388126,0
+AZ.US,D,20251118,000000,5.1,5.45,4.9975,5.35,626430,0
+AZ.US,D,20251119,000000,5.34,5.72,5.25,5.66,385969,0
+AZ.US,D,20251120,000000,5.73,5.87,5.24,5.27,283173,0
+AZ.US,D,20251121,000000,5.27,5.57,5.12,5.34,336655,0
+AZ.US,D,20251124,000000,5.38,5.56,5.19,5.55,382069,0
+AZ.US,D,20251125,000000,5.65,6.5899,5.56,6.49,1084126,0
+AZ.US,D,20251126,000000,6.53,7.115,6.53,6.96,843131,0
+AZ.US,D,20251128,000000,7.05,7.1477,6.8755,6.99,264874,0
+AZ.US,D,20251201,000000,6.94,7.06,6.63,7.02,507234,0
+AZ.US,D,20251202,000000,6.93,7.23,6.04,6.52,1358160,0
+AZ.US,D,20251203,000000,6.61,6.85,6.455,6.58,418048,0
+AZ.US,D,20251204,000000,6.62,6.795,6.455,6.71,362355,0
+AZ.US,D,20251205,000000,6.68,6.83,6.31,6.47,205760,0
+AZ.US,D,20251208,000000,6.46,6.46,5.61,6.17,413470,0
+AZ.US,D,20251209,000000,6.17,6.4047,6,6.18,319996,0
+AZ.US,D,20251210,000000,6.15,6.85,5.8,6.01,764403,0
+AZ.US,D,20251211,000000,5.95,6.0299,5.7,5.74,407524,0
+AZ.US,D,20251212,000000,5.74,6,5.63,5.93,282299,0
+AZ.US,D,20251215,000000,5.95,6,5.44,5.45,337581,0
+AZ.US,D,20251216,000000,5.43,5.77,5.21,5.59,476310,0
+AZ.US,D,20251217,000000,5.55,5.9,5.31,5.43,1409684,0
+AZ.US,D,20251218,000000,5.48,5.8,5.3,5.49,376781,0
+AZ.US,D,20251219,000000,5.5,5.85,5.38,5.68,357001,0
+AZ.US,D,20251222,000000,5.75,5.88,5.68,5.85,345400,0
+AZ.US,D,20251223,000000,5.84,6.05,5.643,6.05,359197,0
+AZ.US,D,20251224,000000,6.02,6.59,6.02,6.51,341364,0
+AZ.US,D,20251226,000000,6.5,6.515,6.26,6.4,209377,0
+AZ.US,D,20251229,000000,6.36,6.635,6.305,6.4,241205,0
+AZ.US,D,20251230,000000,6.44,6.535,6.22,6.43,408251,0
+AZ.US,D,20251231,000000,6.47,6.73,6.31,6.51,639183,0
+AZ.US,D,20260102,000000,6.61,6.91,6.51,6.83,420874,0
+AZ.US,D,20260105,000000,6.98,7.99,6.955,7.75,1118884,0
+AZ.US,D,20260106,000000,7.77,7.97,7.52,7.8,378652,0
+AZ.US,D,20260107,000000,8.2,8.66,8.02,8.04,1148043,0
+AZ.US,D,20260108,000000,8.1,8.13,7.375,7.68,565568,0
+AZ.US,D,20260109,000000,7.68,8.71,7.47,7.7,1197113,0
+AZ.US,D,20260112,000000,7.7,8,7.43,7.85,629678,0
+AZ.US,D,20260113,000000,7.85,8,7.435,7.6,337525,0
+AZ.US,D,20260114,000000,7.66,7.754,7.14,7.66,616761,0
+AZ.US,D,20260115,000000,7.66,7.7,7.2,7.24,319020,0
+AZ.US,D,20260116,000000,7.3,7.45,6.91,7.35,369506,0
+AZ.US,D,20260120,000000,7.21,7.45,6.95,6.98,366837,0
+AZ.US,D,20260121,000000,7.04,7.48,6.97,7.06,309495,0
+AZ.US,D,20260122,000000,7.14,7.64,7.05,7.61,486086,0
+AZ.US,D,20260123,000000,7.66,7.79,7.235,7.43,365269,0
+AZ.US,D,20260126,000000,7.43,7.54,7.18,7.48,307321,0
+AZ.US,D,20260127,000000,7.49,8.05,7.405,7.75,587826,0
+AZ.US,D,20260128,000000,7.75,7.88,7.28,7.44,224761,0
+AZ.US,D,20260129,000000,7.39,7.57,7.14,7.36,297348,0
+AZ.US,D,20260130,000000,7.25,7.45,6.62,6.79,573063,0
+AZ.US,D,20260202,000000,6.8,6.915,6.44,6.465,574226,0
+AZ.US,D,20260203,000000,6.53,6.6,6.02,6.17,489622,0
+AZ.US,D,20260204,000000,6.17,6.37,6.0101,6.23,778376,0
+AZ.US,D,20260205,000000,6.11,6.16,5.9,5.92,630205,0
+AZ.US,D,20260206,000000,6.07,6.39,5.99,6.35,387141,0
+AZ.US,D,20260209,000000,6.36,6.54,6.07,6.45,483310,0
+AZ.US,D,20260210,000000,6.42,6.63,6.26,6.38,438590,0
+AZ.US,D,20260211,000000,6.39,6.39,5.8601,6,798978,0
+AZ.US,D,20260212,000000,6.1,6.1,5.645,6.01,1012161,0
+AZ.US,D,20260213,000000,6.02,6.3,5.88,6.05,490073,0
+AZ.US,D,20260217,000000,5.97,6.045,5.66,5.88,400814,0
+AZ.US,D,20260218,000000,5.66,5.9699,5.66,5.79,381800,0
diff --git a/daily/us/nasdaq stocks/1/azn.us.txt b/daily/us/nasdaq stocks/1/azn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..58d108c6428c240d635dc114aef3f0d949ab2e41
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/azn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AZN.US,D,20050225,000000,12.4887,12.6009,12.4381,12.6009,2209070.2862381,0
+AZN.US,D,20050228,000000,12.4381,12.4579,12.294,12.441,4542051.9446358,0
+AZN.US,D,20050301,000000,12.4957,12.5672,12.4927,12.5324,1814967.6603815,0
+AZN.US,D,20050302,000000,12.4152,12.5264,12.2285,12.5115,8624211.7668714,0
+AZN.US,D,20050303,000000,12.9108,12.9694,12.741,12.9455,8702453.7214603,0
+AZN.US,D,20050304,000000,13.0816,13.1213,13.0012,13.0121,3602475.873577,0
+AZN.US,D,20050307,000000,12.9694,13.0518,12.9515,13.0518,2212899.5656062,0
+AZN.US,D,20050308,000000,13.0141,13.023,12.9475,12.9475,1256396.3277165,0
+AZN.US,D,20050309,000000,12.9187,12.9426,12.8572,12.8611,2185439.11151,0
+AZN.US,D,20050310,000000,13.0816,13.1094,12.9962,13.0518,1924508.4106263,0
+AZN.US,D,20050311,000000,13.1134,13.2703,13.1134,13.1879,3789304.0275716,0
+AZN.US,D,20050314,000000,13.0737,13.1332,12.9813,13.1213,2121561.7373749,0
+AZN.US,D,20050315,000000,13.2743,13.31,13.026,13.1005,2968845.4293634,0
+AZN.US,D,20050316,000000,13.1213,13.1988,12.9882,13.026,1967624.3040115,0
+AZN.US,D,20050317,000000,13.026,13.026,12.9247,12.9316,1567457.0582143,0
+AZN.US,D,20050318,000000,12.8403,12.8572,12.73,12.8055,2755825.528084,0
+AZN.US,D,20050321,000000,12.7906,12.8323,12.6893,12.8025,2101762.8627455,0
+AZN.US,D,20050322,000000,12.6665,12.7161,12.5642,12.6109,2988005.9229465,0
+AZN.US,D,20050323,000000,12.5195,12.5294,12.4192,12.4857,6879185.0936554,0
+AZN.US,D,20050324,000000,12.4788,12.5493,12.4122,12.4887,5262860.6711775,0
+AZN.US,D,20050328,000000,12.4927,12.4927,12.4073,12.4073,2333302.8627413,0
+AZN.US,D,20050329,000000,12.3387,12.3824,12.1639,12.1639,4048309.5162144,0
+AZN.US,D,20050330,000000,12.2762,12.4152,12.2454,12.3258,4916993.0699992,0
+AZN.US,D,20050331,000000,12.4619,12.4788,12.3298,12.3785,2296259.6445781,0
+AZN.US,D,20050401,000000,12.4728,12.6178,12.308,12.3566,3120542.4876035,0
+AZN.US,D,20050404,000000,12.2364,12.305,12.1997,12.302,2589752.8133782,0
+AZN.US,D,20050405,000000,12.588,12.7429,12.5741,12.7102,4288151.4905437,0
+AZN.US,D,20050406,000000,12.741,12.8085,12.7062,12.73,2276134.5310542,0
+AZN.US,D,20050407,000000,12.6953,12.8284,12.6327,12.8184,1699673.4254379,0
+AZN.US,D,20050408,000000,12.8125,12.8929,12.7916,12.8502,1475475.8143857,0
+AZN.US,D,20050411,000000,12.9386,12.9724,12.8929,12.9724,2576018.5586895,0
+AZN.US,D,20050412,000000,12.8403,13.023,12.8184,13.0071,1865108.7660075,0
+AZN.US,D,20050413,000000,13.0846,13.2544,13.0548,13.165,4656705.7847127,0
+AZN.US,D,20050414,000000,13.2097,13.3557,13.176,13.2951,3922475.9525445,0
+AZN.US,D,20050415,000000,13.5424,13.7033,13.5245,13.5941,7846554.9060761,0
+AZN.US,D,20050418,000000,13.5384,13.6457,13.1481,13.5265,5582549.6149031,0
+AZN.US,D,20050419,000000,13.6139,13.7162,13.6139,13.6924,2886450.9772425,0
+AZN.US,D,20050420,000000,13.5911,13.6695,13.5384,13.5384,2116451.6682734,0
+AZN.US,D,20050421,000000,13.598,13.6636,13.5524,13.6368,3199115.7156376,0
+AZN.US,D,20050422,000000,13.5494,13.605,13.5037,13.5494,1811778.7758801,0
+AZN.US,D,20050425,000000,13.5245,13.5812,13.5087,13.5812,1373603.6919789,0
+AZN.US,D,20050426,000000,13.598,13.7371,13.5911,13.6219,2484680.7304581,0
+AZN.US,D,20050427,000000,13.5772,13.7162,13.5494,13.6844,2246431.6880143,0
+AZN.US,D,20050428,000000,13.8126,13.8275,13.463,13.6527,4101325.3503694,0
+AZN.US,D,20050429,000000,13.8026,13.8433,13.602,13.7619,4340207.7393088,0
+AZN.US,D,20050502,000000,13.6616,13.8632,13.6368,13.7867,4303164.5211456,0
+AZN.US,D,20050503,000000,13.8781,14.032,13.8731,13.9715,3107453.6623323,0
+AZN.US,D,20050504,000000,14.0132,14.1602,13.9307,14.1085,2861860.2171245,0
+AZN.US,D,20050505,000000,13.9228,13.9903,13.9119,13.9903,3346341.0858225,0
+AZN.US,D,20050506,000000,13.9814,14.0728,13.9139,13.9228,2747201.3424968,0
+AZN.US,D,20050509,000000,13.7232,13.8731,13.6924,13.8632,3881594.3928216,0
+AZN.US,D,20050510,000000,13.6219,13.7301,13.5941,13.6268,4820858.3217285,0
+AZN.US,D,20050511,000000,13.5206,13.602,13.4828,13.5593,3681039.0325094,0
+AZN.US,D,20050512,000000,13.463,13.4789,13.3557,13.3865,2048738.9733091,0
+AZN.US,D,20050513,000000,13.3517,13.4044,13.2475,13.4044,3060823.6524615,0
+AZN.US,D,20050516,000000,13.3448,13.5295,13.3269,13.4957,2821300.8686554,0
+AZN.US,D,20050517,000000,13.5206,13.6427,13.5037,13.5881,3095317.3740798,0
+AZN.US,D,20050518,000000,13.6527,13.7093,13.602,13.6487,3160462.4481161,0
+AZN.US,D,20050519,000000,13.5295,13.6179,13.463,13.5206,3152482.6850363,0
+AZN.US,D,20050520,000000,13.3567,13.4024,13.3388,13.3944,2126353.6228635,0
+AZN.US,D,20050523,000000,13.3011,13.4312,13.2475,13.3944,1534242.112509,0
+AZN.US,D,20050524,000000,13.2951,13.314,13.2445,13.2802,2937546.6337075,0
+AZN.US,D,20050525,000000,13.4242,13.4342,13.2951,13.3607,1263421.5399572,0
+AZN.US,D,20050526,000000,13.3567,13.4381,13.314,13.4074,1574488.311916,0
+AZN.US,D,20050527,000000,13.462,13.463,13.4044,13.4481,777983.09968966,0
+AZN.US,D,20050531,000000,13.4709,13.4858,13.2763,13.314,2342246.2388517,0
+AZN.US,D,20050601,000000,13.2882,13.4461,13.2882,13.3944,1389890.4639431,0
+AZN.US,D,20050602,000000,13.2743,13.3299,13.2296,13.314,1638998.0256365,0
+AZN.US,D,20050603,000000,13.2822,13.307,13.1213,13.1988,1235636.8607869,0
+AZN.US,D,20050606,000000,13.1839,13.2445,13.1591,13.2216,1848499.7827896,0
+AZN.US,D,20050607,000000,13.1988,13.31,13.1988,13.2326,811515.22209774,0
+AZN.US,D,20050608,000000,13.2921,13.2921,13.0876,13.1025,1652410.0690715,0
+AZN.US,D,20050609,000000,13.2296,13.307,13.173,13.2445,3260101.2437708,0
+AZN.US,D,20050610,000000,13.3299,13.3478,13.0707,13.1372,1417992.3198162,0
+AZN.US,D,20050613,000000,13.0439,13.1025,12.9743,13.0588,2862816.7817839,0
+AZN.US,D,20050614,000000,12.9724,13.019,12.8879,12.9346,1964754.6100333,0
+AZN.US,D,20050615,000000,12.879,12.9187,12.8125,12.9009,1585024.6199119,0
+AZN.US,D,20050616,000000,12.8572,12.884,12.741,12.8323,3679758.2427759,0
+AZN.US,D,20050617,000000,12.9962,13.0846,12.9545,13.0518,3050923.7116917,0
+AZN.US,D,20050620,000000,13.0876,13.2028,13.0419,13.1591,2793508.1342037,0
+AZN.US,D,20050621,000000,13.165,13.2216,13.0975,13.2057,2263044.6988728,0
+AZN.US,D,20050622,000000,13.1839,13.1948,13.1213,13.1402,3201027.8380463,0
+AZN.US,D,20050623,000000,12.9773,12.9882,12.8442,12.8691,2152863.5537613,0
+AZN.US,D,20050624,000000,12.8522,12.8979,12.7916,12.8254,1238511.589316,0
+AZN.US,D,20050627,000000,12.8025,12.8502,12.734,12.7827,1913969.0818999,0
+AZN.US,D,20050628,000000,12.7946,12.8721,12.7787,12.8552,1999245.3109211,0
+AZN.US,D,20050629,000000,12.8085,12.9614,12.7856,12.9009,2195973.4056855,0
+AZN.US,D,20050630,000000,12.9853,13.0846,12.8959,12.9187,1500713.0108315,0
+AZN.US,D,20050701,000000,12.9743,12.9962,12.7856,12.8522,1321543.4155731,0
+AZN.US,D,20050705,000000,12.9386,12.9882,12.875,12.9654,1450252.7146823,0
+AZN.US,D,20050706,000000,13.0419,13.0518,12.9316,12.9316,1672210.9575213,0
+AZN.US,D,20050707,000000,12.5403,13.0677,12.5403,13.0677,4695668.1736557,0
+AZN.US,D,20050708,000000,12.9426,13.0548,12.9167,13.0419,1633565.7452812,0
+AZN.US,D,20050711,000000,13.019,13.2048,13.0121,13.1064,2219291.4313514,0
+AZN.US,D,20050712,000000,13.1213,13.2167,13.1025,13.1442,1096396.2882327,0
+AZN.US,D,20050713,000000,13.0518,13.1541,13.0518,13.1253,993875.71567783,0
+AZN.US,D,20050714,000000,13.1988,13.2544,13.163,13.2097,3009716.9199846,0
+AZN.US,D,20050715,000000,13.0766,13.169,13.0737,13.1372,1377436.9989877,0
+AZN.US,D,20050718,000000,13.0488,13.0786,13.0121,13.0359,1199226.9891193,0
+AZN.US,D,20050719,000000,12.7618,12.8572,12.728,12.8284,3987626.0611316,0
+AZN.US,D,20050720,000000,12.8363,12.884,12.7261,12.884,2161162.5073643,0
+AZN.US,D,20050721,000000,12.8909,13.0518,12.7916,13.023,4894314.4322898,0
+AZN.US,D,20050722,000000,12.8502,12.8979,12.7906,12.8363,2346077.5320401,0
+AZN.US,D,20050725,000000,12.8085,12.9138,12.7886,12.8184,3150885.7255102,0
+AZN.US,D,20050726,000000,12.7658,12.7678,12.728,12.738,4180521.8557974,0
+AZN.US,D,20050727,000000,12.8909,13.2057,12.8363,13.1839,8903660.5526511,0
+AZN.US,D,20050728,000000,13.5881,13.8563,13.5861,13.8195,8914517.0580803,0
+AZN.US,D,20050729,000000,14.2168,14.2704,14.1671,14.2277,8867895.1034908,0
+AZN.US,D,20050801,000000,14.2317,14.3359,14.2267,14.2912,3749378.025598,0
+AZN.US,D,20050802,000000,14.3459,14.3836,14.2605,14.3101,1919402.3691654,0
+AZN.US,D,20050803,000000,14.4869,14.5435,14.4511,14.5077,2954795.004882,0
+AZN.US,D,20050804,000000,14.616,14.6289,14.5177,14.5614,3562873.0897672,0
+AZN.US,D,20050805,000000,14.6289,14.6607,14.5137,14.5276,2499688.7265092,0
+AZN.US,D,20050808,000000,14.6667,14.6696,14.5246,14.5773,3285659.64456,0
+AZN.US,D,20050809,000000,14.5217,14.6945,14.5137,14.6508,2995989.713667,0
+AZN.US,D,20050810,000000,14.5872,14.6637,14.5107,14.5435,1676995.7946387,0
+AZN.US,D,20050811,000000,14.6339,14.765,14.6339,14.754,1527219.9209988,0
+AZN.US,D,20050812,000000,14.757,14.8107,14.6696,14.7123,1572571.1549565,0
+AZN.US,D,20050815,000000,14.5872,14.7471,14.5723,14.6696,1867983.4945365,0
+AZN.US,D,20050816,000000,14.8573,14.8901,14.768,14.8732,3331968.4500873,0
+AZN.US,D,20050817,000000,14.7084,14.762,14.6766,14.6766,2386957.0779427,0
+AZN.US,D,20050818,000000,14.5991,14.612,14.5246,14.5802,2821300.8686554,0
+AZN.US,D,20050819,000000,14.4869,14.5544,14.3558,14.4035,3836250.2072351,0
+AZN.US,D,20050822,000000,14.5505,14.5872,14.4194,14.5048,2773389.0621409,0
+AZN.US,D,20050823,000000,14.4641,14.4938,14.4035,14.4154,2169786.6929515,0
+AZN.US,D,20050824,000000,14.3498,14.3916,14.2068,14.2197,2766362.84299,0
+AZN.US,D,20050825,000000,14.2267,14.2952,14.1919,14.2466,3725108.4698235,0
+AZN.US,D,20050826,000000,14.1532,14.1919,14.0539,14.0688,3944511.1746566,0
+AZN.US,D,20050829,000000,14.0837,14.2466,14.0837,14.18,2069182.270446,0
+AZN.US,D,20050830,000000,14.1562,14.2575,14.1562,14.2505,2031820.8686698,0
+AZN.US,D,20050831,000000,14.2267,14.4442,14.2068,14.4412,1710214.7679846,0
+AZN.US,D,20050901,000000,14.612,14.8107,14.5693,14.7809,3908422.5073325,0
+AZN.US,D,20050902,000000,15.0113,15.1672,14.9984,15.1116,5070925.4688118,0
+AZN.US,D,20050906,000000,15.2566,15.2566,15.0818,15.1453,3361663.2378459,0
+AZN.US,D,20050907,000000,15.2824,15.4046,15.2794,15.3748,2451796.051288,0
+AZN.US,D,20050908,000000,15.4383,15.4631,15.2357,15.2754,2488510.0098263,0
+AZN.US,D,20050909,000000,15.2238,15.3887,15.2188,15.343,1944310.3059863,0
+AZN.US,D,20050912,000000,15.2715,15.34,15.198,15.201,1606423.474798,0
+AZN.US,D,20050913,000000,15.1394,15.2506,15.0977,15.1851,1726184.3632459,0
+AZN.US,D,20050914,000000,15.2506,15.2854,15.1632,15.1712,1788779.9407374,0
+AZN.US,D,20050915,000000,15.0242,15.1255,14.9825,15.0212,2233662.0532663,0
+AZN.US,D,20050916,000000,15.0083,15.0341,14.8951,15.0013,1793568.8054954,0
+AZN.US,D,20050919,000000,14.9745,15.0242,14.9229,14.9656,1697755.2615683,0
+AZN.US,D,20050920,000000,14.7441,14.8434,14.6339,14.6478,3500270.4639046,0
+AZN.US,D,20050921,000000,14.6696,14.6786,14.5395,14.5663,2312545.4096321,0
+AZN.US,D,20050922,000000,14.7024,14.7163,14.6478,14.6915,2165318.0256269,0
+AZN.US,D,20050923,000000,14.7223,14.757,14.6567,14.6945,971194.05723797,0
+AZN.US,D,20050926,000000,14.8136,14.8851,14.7292,14.8732,1659758.4994762,0
+AZN.US,D,20050927,000000,14.8573,14.91,14.7858,14.8136,2067267.1273068,0
+AZN.US,D,20050928,000000,14.5614,14.7084,14.5505,14.6379,3288532.3592688,0
+AZN.US,D,20050929,000000,14.6736,14.6915,14.5366,14.62,3385620.6514684,0
+AZN.US,D,20050930,000000,14.6945,14.765,14.612,14.7471,4881222.5862881,0
+AZN.US,D,20051003,000000,14.7362,14.7759,14.6249,14.7163,1672210.9575213,0
+AZN.US,D,20051004,000000,14.9537,15.0431,14.8702,14.8851,2170420.0394471,0
+AZN.US,D,20051005,000000,15.1036,15.3033,15.0301,15.0629,3871697.4727823,0
+AZN.US,D,20051006,000000,15.34,15.3618,15.1632,15.2635,5082105.1924049,0
+AZN.US,D,20051007,000000,15.2834,15.3191,15.2149,15.3102,3061140.8291643,0
+AZN.US,D,20051010,000000,15.2506,15.2506,15.0957,15.1573,1158025.2319631,0
+AZN.US,D,20051011,000000,15.0301,15.0699,14.8951,14.901,2158601.9348076,0
+AZN.US,D,20051012,000000,15.1076,15.1573,14.8434,14.8851,4622534.2743481,0
+AZN.US,D,20051013,000000,14.7858,14.8901,14.6766,14.8186,2216729.8518846,0
+AZN.US,D,20051014,000000,14.7709,14.9825,14.7223,14.9467,3977087.7393154,0
+AZN.US,D,20051017,000000,14.754,14.7888,14.6249,14.6478,2881661.1055743,0
+AZN.US,D,20051018,000000,14.2505,14.4978,14.2317,14.4194,5969946.2190422,0
+AZN.US,D,20051019,000000,14.5465,14.7322,14.5356,14.7054,2629677.8084417,0
+AZN.US,D,20051020,000000,14.3171,14.4035,14.2386,14.3131,3709135.8538317,0
+AZN.US,D,20051021,000000,14.5395,14.5505,14.326,14.3528,2562608.5290747,0
+AZN.US,D,20051024,000000,14.4869,14.5912,14.4869,14.5663,2567082.2309502,0
+AZN.US,D,20051025,000000,14.5008,14.616,14.3866,14.4353,2326596.8410237,0
+AZN.US,D,20051026,000000,14.4978,14.5177,14.3935,14.4124,1841477.5912794,0
+AZN.US,D,20051027,000000,14.2704,14.3131,13.9774,14.0747,5958125.0936722,0
+AZN.US,D,20051028,000000,13.897,13.9307,13.753,13.9119,3013553.2477239,0
+AZN.US,D,20051031,000000,14.0251,14.1184,14.0052,14.0579,3120542.4876035,0
+AZN.US,D,20051101,000000,14.0231,14.0807,13.9417,14.0539,3299389.8716081,0
+AZN.US,D,20051102,000000,14.0837,14.2783,14.0747,14.2267,2385041.9348035,0
+AZN.US,D,20051103,000000,14.2912,14.3687,14.2386,14.33,3021862.2704286,0
+AZN.US,D,20051104,000000,14.4641,14.5008,14.331,14.3866,2314779.7432944,0
+AZN.US,D,20051107,000000,14.3796,14.4511,14.3101,14.3975,3602156.6830538,0
+AZN.US,D,20051108,000000,14.2803,14.2912,14.1671,14.2317,1487295.9328455,0
+AZN.US,D,20051109,000000,14.0618,14.0807,13.9903,14.0281,4555789.2200551,0
+AZN.US,D,20051110,000000,13.9734,14.0022,13.8523,13.9506,6962221.9544634,0
+AZN.US,D,20051111,000000,13.9883,14.1343,13.9814,14.0877,5908306.1993,0
+AZN.US,D,20051114,000000,14.1532,14.1671,14.032,14.0658,2830558.4007381,0
+AZN.US,D,20051115,000000,13.9417,14.0728,13.9268,13.9417,2103033.5833772,0
+AZN.US,D,20051116,000000,13.9436,13.9436,13.8145,13.9417,3615563.691938,0
+AZN.US,D,20051117,000000,13.9903,14.1145,13.9546,14.044,3944511.1746566,0
+AZN.US,D,20051118,000000,14.1631,14.1979,14.0618,14.1353,8753556.4262964,0
+AZN.US,D,20051121,000000,14.044,14.0877,13.9377,14.0022,5589581.8755151,0
+AZN.US,D,20051122,000000,13.9546,14.042,13.9119,14.0171,3126929.3187979,0
+AZN.US,D,20051123,000000,14.2992,14.3975,14.2992,14.3717,4867808.5290327,0
+AZN.US,D,20051125,000000,14.4909,14.5465,14.3717,14.4035,1512526.0809201,0
+AZN.US,D,20051128,000000,14.4283,14.4869,14.3459,14.4571,3032719.782768,0
+AZN.US,D,20051129,000000,14.5276,14.5544,14.4213,14.5077,2515342.1519778,0
+AZN.US,D,20051130,000000,14.4938,14.5614,14.4104,14.4194,2087390.2270103,0
+AZN.US,D,20051201,000000,14.5505,14.7014,14.5505,14.6736,2214497.5320425,0
+AZN.US,D,20051202,000000,14.7262,14.8107,14.6696,14.7918,2263044.6988728,0
+AZN.US,D,20051205,000000,14.7292,14.757,14.6736,14.7223,2276134.5310542,0
+AZN.US,D,20051206,000000,14.7262,14.8236,14.6984,14.754,2609874.9061716,0
+AZN.US,D,20051207,000000,14.6637,14.6667,14.5614,14.6071,951399.21024919,0
+AZN.US,D,20051208,000000,14.7123,14.904,14.6736,14.8434,2850043.1193952,0
+AZN.US,D,20051209,000000,15.046,15.0579,14.9368,15.0152,3245097.2753604,0
+AZN.US,D,20051212,000000,15.1414,15.193,15.049,15.1533,2776264.7975802,0
+AZN.US,D,20051213,000000,15.2188,15.333,15.188,15.2794,3983798.7955838,0
+AZN.US,D,20051214,000000,15.3221,15.3926,15.2983,15.3529,2179366.436288,0
+AZN.US,D,20051215,000000,15.2834,15.3033,15.0858,15.1076,2351505.7847548,0
+AZN.US,D,20051216,000000,15.2854,15.3261,15.1602,15.1602,5026854.0176773,0
+AZN.US,D,20051219,000000,15.6717,15.6965,15.4711,15.5019,7749463.593146,0
+AZN.US,D,20051220,000000,15.3787,15.4135,15.2903,15.3033,2438373.9387512,0
+AZN.US,D,20051221,000000,15.2039,15.2039,15.0242,15.046,2794472.7541445,0
+AZN.US,D,20051222,000000,15.1414,15.1851,15.1295,15.1533,1398830.819323,0
+AZN.US,D,20051223,000000,15.0768,15.2546,15.0768,15.195,1402341.9150781,0
+AZN.US,D,20051227,000000,15.2754,15.3052,15.1414,15.1573,1782391.0957227,0
+AZN.US,D,20051228,000000,15.2794,15.3966,15.2357,15.2983,1654330.2467615,0
+AZN.US,D,20051229,000000,15.3529,15.4204,15.3172,15.3926,2558775.2220659,0
+AZN.US,D,20051230,000000,15.2715,15.3132,15.201,15.2188,1320907.0483471,0
+AZN.US,D,20060103,000000,15.5337,15.781,15.5257,15.7512,4581333.524102,0
+AZN.US,D,20060104,000000,15.8971,16.058,15.8971,16.0402,6645726.92979,0
+AZN.US,D,20060105,000000,15.9567,16.0133,15.8485,15.9001,1774085.0937485,0
+AZN.US,D,20060106,000000,16.0034,16.1256,16.0004,16.1256,3302906.0019141,0
+AZN.US,D,20060109,000000,16.0431,16.062,15.8723,16.0004,5144695.7353455,0
+AZN.US,D,20060110,000000,15.9567,15.9567,15.6856,15.7015,2549512.6554323,0
+AZN.US,D,20060111,000000,15.7094,15.8664,15.7094,15.7839,2101762.8627455,0
+AZN.US,D,20060112,000000,15.7512,15.7899,15.6509,15.6509,2656182.7047887,0
+AZN.US,D,20060113,000000,15.6151,15.6568,15.5257,15.5923,2005948.3119081,0
+AZN.US,D,20060117,000000,15.4006,15.5138,15.3966,15.4592,1825189.812405,0
+AZN.US,D,20060118,000000,14.8732,14.904,14.7471,14.762,11210456.505225,0
+AZN.US,D,20060119,000000,14.768,14.8186,14.7054,14.7223,5717645.7452067,0
+AZN.US,D,20060120,000000,14.9368,14.9467,14.7014,14.7123,3450767.739325,0
+AZN.US,D,20060123,000000,14.7858,14.8186,14.7084,14.7084,2456580.8884054,0
+AZN.US,D,20060124,000000,14.7163,14.7322,14.5435,14.5872,5869023.6129236,0
+AZN.US,D,20060125,000000,14.8931,14.9984,14.8186,14.9308,3002700.7699354,0
+AZN.US,D,20060126,000000,14.9427,15.0431,14.9159,14.9864,1351240.2171521,0
+AZN.US,D,20060127,000000,15.1632,15.2188,15.0897,15.1573,1857760.3356028,0
+AZN.US,D,20060130,000000,15.0341,15.0897,14.9537,15.052,1490492.8726283,0
+AZN.US,D,20060131,000000,15.0629,15.2754,15.0272,15.2288,1944950.700853,0
+AZN.US,D,20060201,000000,15.2506,15.3748,15.2069,15.346,2097292.1816005,0
+AZN.US,D,20060202,000000,15.2754,15.2754,14.6031,14.6537,13275169.101436,0
+AZN.US,D,20060203,000000,14.6458,14.7223,14.5991,14.6696,2192780.4935434,0
+AZN.US,D,20060206,000000,14.7024,14.7024,14.5276,14.5435,2198530.9575117,0
+AZN.US,D,20060207,000000,14.6696,14.7292,14.6388,14.6537,2071416.6041083,0
+AZN.US,D,20060208,000000,14.5048,14.5217,14.3916,14.5077,4741014.3730626,0
+AZN.US,D,20060209,000000,14.4978,14.6567,14.4869,14.5614,2134012.1815998,0
+AZN.US,D,20060210,000000,14.5395,14.5544,14.4194,14.4978,1262466.9891181,0
+AZN.US,D,20060213,000000,14.32,14.3687,14.2734,14.326,2142642.408648,0
+AZN.US,D,20060214,000000,14.1045,14.2912,14.0807,14.2823,5859443.8695871,0
+AZN.US,D,20060215,000000,14.2883,14.3359,14.1631,14.2605,1814967.6603815,0
+AZN.US,D,20060216,000000,14.1145,14.2823,14.0747,14.2575,3548184.2842393,0
+AZN.US,D,20060217,000000,14.0747,14.1472,14.0579,14.1274,2316375.6959104,0
+AZN.US,D,20060221,000000,14.3866,14.4412,14.2426,14.2545,3120866.7126775,0
+AZN.US,D,20060222,000000,14.32,14.5306,14.32,14.466,2108785.0542557,0
+AZN.US,D,20060223,000000,14.4253,14.5505,14.3866,14.4789,1913329.6939434,0
+AZN.US,D,20060224,000000,14.3836,14.4829,14.3717,14.4482,1579278.1835842,0
+AZN.US,D,20060227,000000,14.5356,14.6249,14.5356,14.5862,1698714.8469582,0
+AZN.US,D,20060228,000000,14.4213,14.5077,14.4154,14.4829,1498155.4590053,0
+AZN.US,D,20060301,000000,14.5574,14.5872,14.5048,14.5276,1362419.9407451,0
+AZN.US,D,20060302,000000,14.4353,14.5107,14.3528,14.5077,1608978.0058937,0
+AZN.US,D,20060303,000000,14.5217,14.5951,14.4124,14.5773,2601568.9041974,0
+AZN.US,D,20060306,000000,14.623,14.6379,14.4641,14.5505,1611526.4955284,0
+AZN.US,D,20060307,000000,14.3717,14.4035,14.2883,14.3558,1719474.3138877,0
+AZN.US,D,20060308,000000,14.7858,14.8951,14.7163,14.8931,3600557.7097073,0
+AZN.US,D,20060309,000000,15.2854,15.4612,15.2506,15.3708,4944455.5379158,0
+AZN.US,D,20060310,000000,15.4671,15.6201,15.4353,15.5942,2888043.909128,0
+AZN.US,D,20060313,000000,15.9766,16.1355,15.9071,15.9508,11931903.612813,0
+AZN.US,D,20060314,000000,16.0034,16.0471,15.8723,15.9428,5472683.6326741,0
+AZN.US,D,20060315,000000,15.8554,15.8624,15.624,15.6628,5822079.4470804,0
+AZN.US,D,20060316,000000,15.8505,16.0263,15.8505,16.0263,3171327.0088267,0
+AZN.US,D,20060317,000000,15.9706,16.0004,15.8892,15.9468,2748799.3089331,0
+AZN.US,D,20060320,000000,15.7978,15.9508,15.7839,15.9369,2979383.7511796,0
+AZN.US,D,20060321,000000,15.8584,15.8723,15.7382,15.778,2071102.448136,0
+AZN.US,D,20060322,000000,16.1504,16.1713,15.9508,16.0312,3196233.9387374,0
+AZN.US,D,20060323,000000,16.0163,16.0233,15.8246,15.8813,2950643.5142601,0
+AZN.US,D,20060324,000000,16.0342,16.2239,16.0342,16.1981,4298692.8330904,0
+AZN.US,D,20060327,000000,16.1216,16.1315,15.5019,15.8892,21062316.307612,0
+AZN.US,D,20060328,000000,15.9101,15.9597,15.8008,15.8733,5092639.4865804,0
+AZN.US,D,20060329,000000,15.7879,15.8445,15.77,15.8187,2177455.3207895,0
+AZN.US,D,20060330,000000,15.8872,16.0501,15.8445,15.921,4198092.4382255,0
+AZN.US,D,20060331,000000,15.7899,15.8624,15.6985,15.7283,2538334.9456595,0
+AZN.US,D,20060403,000000,15.773,15.9041,15.7253,15.8246,2608914.3138715,0
+AZN.US,D,20060404,000000,15.9041,15.9706,15.8664,15.9706,1953570.8587995,0
+AZN.US,D,20060405,000000,15.919,16.0928,15.913,16.0471,3545304.5211594,0
+AZN.US,D,20060406,000000,16.0779,16.1176,15.9726,16.0878,2187989.614965,0
+AZN.US,D,20060407,000000,16.1256,16.1713,15.9637,16.0114,3137467.6406141,0
+AZN.US,D,20060410,000000,15.9637,16.0133,15.8217,15.8783,1528495.6761814,0
+AZN.US,D,20060411,000000,15.9468,15.9945,15.8535,15.925,1707342.0532759,0
+AZN.US,D,20060412,000000,16.0292,16.0928,15.9915,16.0233,1182297.8084681,0
+AZN.US,D,20060413,000000,16.058,16.1693,16.0561,16.1256,1328573.6623647,0
+AZN.US,D,20060417,000000,15.9845,16.205,15.9845,16.1643,1848183.6129969,0
+AZN.US,D,20060418,000000,16.2706,16.3441,16.2328,16.3232,3896925.6070365,0
+AZN.US,D,20060419,000000,16.3302,16.5725,16.3232,16.5725,4239927.5418773,0
+AZN.US,D,20060420,000000,16.5695,16.7115,16.5457,16.6678,3852215.7748557,0
+AZN.US,D,20060421,000000,16.6708,16.9459,16.6609,16.8992,4267393.0305244,0
+AZN.US,D,20060424,000000,16.6569,16.7969,16.648,16.7363,2110382.0137819,0
+AZN.US,D,20060425,000000,16.8645,16.8744,16.7195,16.8208,4092382.9811692,0
+AZN.US,D,20060426,000000,16.7741,16.9389,16.6807,16.8466,3900438.716612,0
+AZN.US,D,20060427,000000,17.0998,17.3511,17.0641,17.225,10615471.273252,0
+AZN.US,D,20060428,000000,17.0869,17.3779,17.078,17.2617,4847368.2526263,0
+AZN.US,D,20060501,000000,17.6451,17.6451,17.2289,17.2915,6342328.7856691,0
+AZN.US,D,20060502,000000,17.2965,17.4941,17.2756,17.4524,5183980.3355422,0
+AZN.US,D,20060503,000000,17.222,17.2508,17.1276,17.1713,1890659.1115154,0
+AZN.US,D,20060504,000000,16.9787,17.1475,16.9787,17.0939,5523150.9771944,0
+AZN.US,D,20060505,000000,17.0551,17.1276,16.9956,17.0641,5710299.3286224,0
+AZN.US,D,20060508,000000,17.0641,17.1237,17.0154,17.0979,2437094.1559279,0
+AZN.US,D,20060509,000000,17.218,17.2846,17.1902,17.2428,1690739.111519,0
+AZN.US,D,20060510,000000,17.2309,17.2846,17.1237,17.1435,1636127.3247481,0
+AZN.US,D,20060511,000000,17.0998,17.1505,16.9886,17.0075,6243328.3710609,0
+AZN.US,D,20060512,000000,17.0323,17.1237,16.8525,16.8744,4345959.2101873,0
+AZN.US,D,20060515,000000,16.7503,16.9082,16.7334,16.8128,3244454.8666733,0
+AZN.US,D,20060516,000000,17.0681,17.2577,17.0224,17.2071,3664106.8311277,0
+AZN.US,D,20060517,000000,16.9846,17.081,16.6132,16.6728,4047027.7195708,0
+AZN.US,D,20060518,000000,16.643,16.7721,16.5834,16.5923,2817468.5685567,0
+AZN.US,D,20060519,000000,16.5159,16.6132,16.4027,16.6033,7531339.6642259,0
+AZN.US,D,20060522,000000,16.2726,16.4632,16.2328,16.4166,4735270.9574655,0
+AZN.US,D,20060523,000000,16.5288,16.7036,16.4871,16.5794,3086373.9979694,0
+AZN.US,D,20060524,000000,16.5457,16.5923,16.2358,16.4662,3453008.1144484,0
+AZN.US,D,20060525,000000,16.5407,16.5963,16.4166,16.5645,3167485.6465365,0
+AZN.US,D,20060526,000000,16.4573,16.6311,16.3858,16.5794,2653310.9969901,0
+AZN.US,D,20060530,000000,16.5506,16.6132,16.3302,16.3441,2256653.8400378,0
+AZN.US,D,20060531,000000,16.4414,16.6202,16.3927,16.5755,2349271.4510924,0
+AZN.US,D,20060601,000000,16.4513,16.8108,16.4374,16.7969,2080364.0078594,0
+AZN.US,D,20060602,000000,17.0393,17.1276,16.9727,17.1177,2460093.9979808,0
+AZN.US,D,20060605,000000,17.1435,17.1823,16.9111,16.9389,2564843.8696472,0
+AZN.US,D,20060606,000000,16.932,16.9489,16.784,16.8953,2264640.6514888,0
+AZN.US,D,20060607,000000,16.8585,17.0343,16.7959,16.8446,2706324.8173248,0
+AZN.US,D,20060608,000000,16.494,16.5387,16.2279,16.4295,9015121.4805859,0
+AZN.US,D,20060609,000000,16.7969,16.8853,16.7205,16.7463,3727660.9870989,0
+AZN.US,D,20060612,000000,16.8794,16.9489,16.7969,16.8009,2814907.996,0
+AZN.US,D,20060613,000000,16.8128,16.9886,16.8029,16.8307,3909382.0927224,0
+AZN.US,D,20060614,000000,17.5964,17.648,17.3005,17.4385,5694010.5428379,0
+AZN.US,D,20060615,000000,17.6044,17.9222,17.5994,17.8785,5174720.7896391,0
+AZN.US,D,20060616,000000,17.7017,17.8457,17.5487,17.6292,2631906.100643,0
+AZN.US,D,20060619,000000,17.7881,17.805,17.6699,17.7285,7010126.7126066,0
+AZN.US,D,20060620,000000,17.9986,18.1118,17.9649,18.0741,7460433.0502095,0
+AZN.US,D,20060621,000000,17.8685,18.0076,17.8397,17.9192,3656766.4560044,0
+AZN.US,D,20060622,000000,17.8894,17.9013,17.7533,17.7712,3558717.5715047,0
+AZN.US,D,20060623,000000,17.797,17.9192,17.7712,17.8258,3160780.6317291,0
+AZN.US,D,20060626,000000,17.799,17.8894,17.7017,17.8258,1941121.4214848,0
+AZN.US,D,20060627,000000,17.8288,17.8348,17.5964,17.6242,3230404.4421918,0
+AZN.US,D,20060628,000000,17.8655,17.9817,17.803,17.9649,3047726.7719089,0
+AZN.US,D,20060629,000000,18.0741,18.6313,18.0741,18.5319,6420252.556645,0
+AZN.US,D,20060630,000000,18.7941,18.9242,18.7316,18.7316,5112760.5724635,0
+AZN.US,D,20060703,000000,18.7862,18.8408,18.7286,18.81,2355659.2891969,0
+AZN.US,D,20060705,000000,18.2847,18.4733,18.2241,18.4426,4758901.1252834,0
+AZN.US,D,20060706,000000,18.5886,18.7653,18.5737,18.6968,3889904.4224365,0
+AZN.US,D,20060707,000000,18.6899,18.8021,18.6541,18.7077,4186914.7284528,0
+AZN.US,D,20060710,000000,18.7753,18.9371,18.7365,18.8925,3698600.552746,0
+AZN.US,D,20060711,000000,18.7335,18.9044,18.6809,18.8954,2489156.446154,0
+AZN.US,D,20060712,000000,18.6779,18.7365,18.6005,18.6313,4001041.1252972,0
+AZN.US,D,20060713,000000,18.3462,18.382,18.23,18.2668,3119588.9436746,0
+AZN.US,D,20060714,000000,18.084,18.1019,17.8864,17.9817,2463606.1006461,0
+AZN.US,D,20060717,000000,17.7245,17.805,17.5964,17.7215,2810119.1312419,0
+AZN.US,D,20060718,000000,17.8457,17.8983,17.7414,17.8963,1722672.2605806,0
+AZN.US,D,20060719,000000,17.7215,18.4018,17.7215,18.3264,3549776.2092146,0
+AZN.US,D,20060720,000000,18.4445,18.4733,18.3194,18.3234,1621751.6682824,0
+AZN.US,D,20060721,000000,18.6313,18.6879,18.528,18.6541,2696419.8420041,0
+AZN.US,D,20060724,000000,19.1606,19.2748,19.1318,19.2162,5627898.8350405,0
+AZN.US,D,20060725,000000,19.0345,19.1348,18.9461,19.0782,4067151.8261845,0
+AZN.US,D,20060726,000000,19.0563,19.4446,19.0186,19.4129,3282461.6978671,0
+AZN.US,D,20060727,000000,18.4167,18.7504,18.1595,18.7008,8136860.197285,0
+AZN.US,D,20060728,000000,18.963,19.099,18.9501,19.0533,3501552.2605482,0
+AZN.US,D,20060731,000000,19.2182,19.2688,19.0603,19.108,2732509.5162384,0
+AZN.US,D,20060801,000000,19.0623,19.106,18.8776,18.8954,7462354.2348096,0
+AZN.US,D,20060802,000000,18.7316,18.8954,18.7216,18.8269,3843912.793612,0
+AZN.US,D,20060803,000000,18.8378,18.9401,18.7782,18.8885,3161745.2516699,0
+AZN.US,D,20060804,000000,19.0603,19.2589,19.0603,19.1944,2675347.2260124,0
+AZN.US,D,20060807,000000,19.2649,19.3652,18.9699,19.0603,2728999.4273935,0
+AZN.US,D,20060808,000000,19.1378,19.1606,18.9908,19.0951,5594048.5290194,0
+AZN.US,D,20060809,000000,19.0533,19.2549,18.958,18.9908,5403385.0541956,0
+AZN.US,D,20060810,000000,18.8954,19.1378,18.8925,19.101,2400690.3257213,0
+AZN.US,D,20060811,000000,18.9222,18.9967,18.7802,18.8716,2233978.223059,0
+AZN.US,D,20060814,000000,19.099,19.2569,19.0752,19.1288,3023772.3790169,0
+AZN.US,D,20060815,000000,19.387,19.5291,19.3364,19.4893,3247972.0038894,0
+AZN.US,D,20060816,000000,19.5847,19.6532,19.4923,19.6313,2740498.3415098,0
+AZN.US,D,20060817,000000,19.5092,19.5618,19.4099,19.4466,2282525.3898893,0
+AZN.US,D,20060818,000000,19.534,19.7257,19.5052,19.7227,2927329.5162349,0
+AZN.US,D,20060821,000000,19.831,19.9045,19.7734,19.7992,3093076.9989564,0
+AZN.US,D,20060822,000000,19.687,19.7962,19.6264,19.7257,2498414.9851469,0
+AZN.US,D,20060823,000000,19.7853,19.8419,19.678,19.7634,1287058.7561463,0
+AZN.US,D,20060824,000000,19.8171,19.8419,19.6969,19.7317,2431668.9239438,0
+AZN.US,D,20060825,000000,19.682,19.8081,19.6482,19.7962,2079405.4293797,0
+AZN.US,D,20060828,000000,19.7257,19.8826,19.7257,19.824,2344160.3750806,0
+AZN.US,D,20060829,000000,20.0365,20.1428,19.8876,20.1359,4814157.3345618,0
+AZN.US,D,20060830,000000,20.1954,20.3335,20.1935,20.2928,3914178.0058516,0
+AZN.US,D,20060831,000000,20.3027,20.4278,20.2491,20.3961,5106696.959433,0
+AZN.US,D,20060901,000000,20.4129,20.5182,20.4,20.4884,2026389.5952246,0
+AZN.US,D,20060905,000000,20.2004,20.2094,20.0713,20.1627,2788078.874579,0
+AZN.US,D,20060906,000000,19.8826,19.8826,19.7317,19.8111,2391746.9496109,0
+AZN.US,D,20060907,000000,19.6045,19.7346,19.4029,19.4645,4136135.2417805,0
+AZN.US,D,20060908,000000,19.2649,19.3016,19.1536,19.2093,9526429.4568845,0
+AZN.US,D,20060911,000000,19.1904,19.3592,19.1417,19.2977,5787582.7047316,0
+AZN.US,D,20060912,000000,19.5787,19.7893,19.5549,19.7257,4488716.9199576,0
+AZN.US,D,20060913,000000,19.5698,19.6184,19.4297,19.5698,2433264.8765598,0
+AZN.US,D,20060914,000000,19.7078,19.7664,19.6641,19.7495,1819120.1579135,0
+AZN.US,D,20060915,000000,19.6264,19.6264,19.3652,19.5092,5109888.864665,0
+AZN.US,D,20060918,000000,19.5132,19.6721,19.5022,19.6611,1931856.8410309,0
+AZN.US,D,20060919,000000,19.5291,19.538,19.3761,19.4754,2598057.8084423,0
+AZN.US,D,20060920,000000,19.5509,19.8181,19.5291,19.7962,3193997.5912547,0
+AZN.US,D,20060921,000000,19.8925,19.9303,19.8061,19.8161,2339372.5172328,0
+AZN.US,D,20060922,000000,19.8796,19.9174,19.7734,19.8697,3085733.6031027,0
+AZN.US,D,20060925,000000,19.7853,19.8548,19.6244,19.8081,1992213.0503092,0
+AZN.US,D,20060926,000000,19.6641,19.7664,19.6482,19.7465,3907786.1401064,0
+AZN.US,D,20060927,000000,19.6413,19.8061,19.6413,19.7495,2973640.3355825,0
+AZN.US,D,20060928,000000,19.7823,19.8081,19.6482,19.7227,1944633.5241501,0
+AZN.US,D,20060929,000000,19.5479,19.687,19.5092,19.5698,3142262.5468331,0
+AZN.US,D,20061002,000000,19.6929,19.7992,19.5996,19.6899,2336816.9792269,0
+AZN.US,D,20061003,000000,19.6641,19.8588,19.5906,19.824,1402981.3030346,0
+AZN.US,D,20061004,000000,19.5449,19.7893,19.5449,19.7734,1593651.8262296,0
+AZN.US,D,20061005,000000,19.678,19.7704,19.6721,19.7207,3260743.6524578,0
+AZN.US,D,20061006,000000,19.4983,19.5052,19.3046,19.3841,3747144.6988458,0
+AZN.US,D,20061009,000000,19.2688,19.4546,19.2688,19.4466,2766686.0611539,0
+AZN.US,D,20061010,000000,19.3304,19.3324,19.1477,19.2291,2028944.1263204,0
+AZN.US,D,20061011,000000,19.101,19.1944,19.0662,19.1417,1618874.925933,0
+AZN.US,D,20061012,000000,19.3533,19.532,19.3483,19.5161,2016810.8587984,0
+AZN.US,D,20061013,000000,19.4546,19.5221,19.39,19.4099,2411870.0493144,0
+AZN.US,D,20061016,000000,19.6572,19.7317,19.6313,19.7148,1498793.8400516,0
+AZN.US,D,20061017,000000,19.8081,19.8488,19.7734,19.8022,1790696.0907867,0
+AZN.US,D,20061018,000000,20.0137,20.121,19.9968,20.0842,2521089.5952156,0
+AZN.US,D,20061019,000000,20.5351,20.697,20.4894,20.6692,8132702.6652021,0
+AZN.US,D,20061020,000000,20.6146,20.7874,20.5818,20.7506,6646369.338477,0
+AZN.US,D,20061023,000000,20.5718,20.6533,20.4318,20.5351,7088692.8922696,0
+AZN.US,D,20061024,000000,20.4676,20.4844,20.3434,20.4219,4151463.4352649,0
+AZN.US,D,20061025,000000,20.6245,20.8191,20.6165,20.7794,4057246.8508638,0
+AZN.US,D,20061026,000000,19.2261,19.3384,19.099,19.2182,17403960.947363,0
+AZN.US,D,20061027,000000,18.6968,18.7107,18.4763,18.526,10961029.753008,0
+AZN.US,D,20061030,000000,18.8269,18.8478,18.6899,18.7335,9830141.7569777,0
+AZN.US,D,20061031,000000,18.5717,18.5786,18.375,18.382,7889988.9830743,0
+AZN.US,D,20061101,000000,18.8915,18.9242,18.7365,18.8219,4427078.9140358,0
+AZN.US,D,20061102,000000,19.0732,19.2132,19.0057,19.1815,3795686.8311253,0
+AZN.US,D,20061103,000000,19.0881,19.0951,18.9461,18.9769,2537697.5715233,0
+AZN.US,D,20061106,000000,19.0444,19.1576,19.0206,19.1477,3386897.4135611,0
+AZN.US,D,20061107,000000,19.2569,19.3364,19.2033,19.2261,6362773.0897162,0
+AZN.US,D,20061108,000000,18.958,18.9798,18.7435,18.7862,10101289.575334,0
+AZN.US,D,20061109,000000,18.3482,18.4018,18.0145,18.1536,9356842.6256931,0
+AZN.US,D,20061110,000000,18.0672,18.1257,17.9271,18.0036,5132564.4816438,0
+AZN.US,D,20061113,000000,18.2131,18.3522,18.1843,18.1873,4699820.6711877,0
+AZN.US,D,20061114,000000,18.2519,18.3462,18.1118,18.3045,3782592.9713032,0
+AZN.US,D,20061115,000000,18.1595,18.2549,18.1079,18.2131,4995235.0245881,0
+AZN.US,D,20061116,000000,18.2022,18.2549,18.1595,18.234,2268789.1213801,0
+AZN.US,D,20061117,000000,18.0344,18.1198,17.9887,18.0284,5314281.5596267,0
+AZN.US,D,20061120,000000,17.9222,18.0681,17.9063,17.9857,6629119.9603924,0
+AZN.US,D,20061121,000000,17.8348,17.9271,17.8258,17.8397,4284963.6129525,0
+AZN.US,D,20061122,000000,17.9887,18.0582,17.9043,17.942,3354642.0532458,0
+AZN.US,D,20061124,000000,18.0552,18.088,17.95,17.9708,1824863.5735107,0
+AZN.US,D,20061127,000000,17.9142,17.9192,17.5855,17.6093,5022694.4717742,0
+AZN.US,D,20061128,000000,17.9013,17.942,17.7394,17.8228,7920005.9820866,0
+AZN.US,D,20061129,000000,18.378,18.5478,18.2568,18.3373,7274884.6790381,0
+AZN.US,D,20061130,000000,18.2668,18.3015,18.1257,18.1257,4192026.8113747,0
+AZN.US,D,20061201,000000,17.9539,17.9539,17.7215,17.8894,5335999.605036,0
+AZN.US,D,20061204,000000,18.0175,18.091,17.9341,18.091,4331589.5951826,0
+AZN.US,D,20061205,000000,18.0076,18.0284,17.9222,17.9579,4864611.5892499,0
+AZN.US,D,20061206,000000,17.658,17.7325,17.6451,17.662,3987306.8706084,0
+AZN.US,D,20061207,000000,17.8288,17.9102,17.7513,17.797,4781896.9396956,0
+AZN.US,D,20061208,000000,17.9142,17.9817,17.8348,17.8685,1779836.564627,0
+AZN.US,D,20061211,000000,17.6322,17.7116,17.6322,17.7116,3298429.2793081,0
+AZN.US,D,20061212,000000,17.8655,18.084,17.8348,17.9986,3621952.5369527,0
+AZN.US,D,20061213,000000,17.9102,17.95,17.803,17.8655,6384165.9031412,0
+AZN.US,D,20061214,000000,17.7821,17.8397,17.7017,17.7513,6575149.5753984,0
+AZN.US,D,20061215,000000,17.6759,17.6848,17.5259,17.5348,6663926.831073,0
+AZN.US,D,20061218,000000,17.6798,17.6868,17.3372,17.4047,6161565.2516152,0
+AZN.US,D,20061219,000000,17.3978,17.4504,16.6996,16.8009,19910036.505066,0
+AZN.US,D,20061220,000000,16.8267,16.9241,16.794,16.8466,6713114.39277,0
+AZN.US,D,20061221,000000,16.7741,16.8228,16.7393,16.8009,2374177.3740929,0
+AZN.US,D,20061222,000000,16.7741,16.8496,16.7393,16.794,2955752.5764515,0
+AZN.US,D,20061226,000000,16.6807,16.8307,16.6112,16.7781,1281302.250717,0
+AZN.US,D,20061227,000000,16.8208,16.8992,16.787,16.7969,3668586.5744642,0
+AZN.US,D,20061228,000000,16.8347,16.8774,16.7959,16.8466,2481489.8321364,0
+AZN.US,D,20061229,000000,16.7959,16.8992,16.7691,16.7691,1396274.2744069,0
+AZN.US,D,20070103,000000,16.9817,17.0343,16.8029,16.8744,12499427.38378,0
+AZN.US,D,20070104,000000,17.1823,17.3849,17.1197,17.3114,10763342.072854,0
+AZN.US,D,20070105,000000,17.4077,17.4862,17.2051,17.3869,3627381.7965775,0
+AZN.US,D,20070108,000000,17.2071,17.225,16.9389,17.0393,3916412.339514,0
+AZN.US,D,20070109,000000,17.1197,17.1276,16.9628,17.0025,3660914.9258957,0
+AZN.US,D,20070110,000000,17.0343,17.0462,16.9111,16.9846,2396533.8005486,0
+AZN.US,D,20070111,000000,17.1624,17.3054,17.1584,17.2458,2661297.8084411,0
+AZN.US,D,20070112,000000,17.6073,17.6967,17.5895,17.6451,5101268.7067184,0
+AZN.US,D,20070116,000000,17.9013,17.946,17.8228,17.8824,3482381.6978634,0
+AZN.US,D,20070117,000000,17.9649,17.9966,17.8318,17.8457,4557380.1381203,0
+AZN.US,D,20070118,000000,17.9817,18.0205,17.7613,17.8258,3422986.0808853,0
+AZN.US,D,20070119,000000,17.6798,17.8755,17.655,17.7712,3540195.458968,0
+AZN.US,D,20070122,000000,17.6937,17.7086,17.5378,17.5587,5528897.4135221,0
+AZN.US,D,20070123,000000,17.6759,17.7086,17.5994,17.662,2236215.5774518,0
+AZN.US,D,20070124,000000,17.7215,17.8228,17.6967,17.7881,2204598.5981829,0
+AZN.US,D,20070125,000000,17.651,17.6659,17.3849,17.4266,3301309.042388,0
+AZN.US,D,20070126,000000,17.2786,17.2846,17.0492,17.1713,7537404.2841666,0
+AZN.US,D,20070129,000000,17.222,17.3531,17.1733,17.214,4021801.5991369,0
+AZN.US,D,20070130,000000,17.4782,17.4971,17.3352,17.3948,3038788.4303493,0
+AZN.US,D,20070131,000000,17.3511,17.5825,17.3114,17.5189,3237752.8725964,0
+AZN.US,D,20070201,000000,18.0344,18.1734,17.8725,17.9728,6333069.2397661,0
+AZN.US,D,20070202,000000,18.1824,18.1843,18.0284,18.0672,3516240.0591659,0
+AZN.US,D,20070205,000000,18.0235,18.1148,17.9649,18.1148,5053357.9071142,0
+AZN.US,D,20070206,000000,18.3681,18.4277,18.3423,18.4048,5081777.9466003,0
+AZN.US,D,20070207,000000,18.0969,18.2131,18.084,18.1595,5149493.662295,0
+AZN.US,D,20070208,000000,18.0145,18.0483,17.942,17.9927,2162437.2556368,0
+AZN.US,D,20070209,000000,17.8824,17.9043,17.7573,17.7881,3717442.862716,0
+AZN.US,D,20070212,000000,17.7742,17.8348,17.6848,17.7821,2355189.0621486,0
+AZN.US,D,20070213,000000,17.8487,17.8824,17.7821,17.8258,3912679.7235219,0
+AZN.US,D,20070214,000000,17.9758,18.0652,17.9311,18.0036,2425517.7097287,0
+AZN.US,D,20070215,000000,18.0791,18.1257,17.9817,18.0205,1247131.7472625,0
+AZN.US,D,20070216,000000,18.1019,18.1387,18.0284,18.1297,3857002.6257934,0
+AZN.US,D,20070220,000000,17.938,17.9986,17.8963,17.9609,2296893.9979838,0
+AZN.US,D,20070221,000000,17.8228,17.8655,17.7742,17.8487,2380885.4096308,0
+AZN.US,D,20070222,000000,17.8487,17.8785,17.7573,17.7712,2585604.3434869,0
+AZN.US,D,20070223,000000,17.8169,17.9241,17.805,17.9063,3529658.144062,0
+AZN.US,D,20070226,000000,17.9817,17.9817,17.8894,17.942,2035476.959489,0
+AZN.US,D,20070227,000000,17.7652,17.8258,17.3571,17.4345,3590659.7827578,0
+AZN.US,D,20070228,000000,17.7116,17.797,17.508,17.5756,4265158.696862,0
+AZN.US,D,20070301,000000,17.1902,17.3312,17.0849,17.2458,3910151.3720906,0
+AZN.US,D,20070302,000000,17.0492,17.1276,16.8555,16.8585,4026915.6958792,0
+AZN.US,D,20070305,000000,16.8208,16.9459,16.7503,16.7612,2832473.5438773,0
+AZN.US,D,20070306,000000,17.0939,17.2309,17.0184,17.2001,2612112.2605644,0
+AZN.US,D,20070307,000000,17.2617,17.5348,17.2399,17.364,4176002.8429643,0
+AZN.US,D,20070308,000000,17.5756,17.6709,17.513,17.5756,2776264.7975802,0
+AZN.US,D,20070309,000000,17.8189,17.8864,17.6709,17.7156,5961639.2101578,0
+AZN.US,D,20070312,000000,17.6759,17.7921,17.662,17.7394,3778122.2901582,0
+AZN.US,D,20070313,000000,17.658,17.7513,17.4633,17.4812,2314779.7432944,0
+AZN.US,D,20070314,000000,17.4504,17.5487,17.2399,17.4147,4290068.6475032,0
+AZN.US,D,20070315,000000,17.3312,17.4653,17.3034,17.4276,2230470.1480344,0
+AZN.US,D,20070316,000000,17.6073,17.7285,17.367,17.3779,4426435.4984385,0
+AZN.US,D,20070319,000000,17.2051,17.4653,17.1584,17.367,9523228.4894611,0
+AZN.US,D,20070320,000000,17.3084,17.5487,17.2786,17.4891,5239230.5033595,0
+AZN.US,D,20070321,000000,17.51,17.7533,17.3441,17.7513,4353625.8242049,0
+AZN.US,D,20070322,000000,17.5756,17.5795,17.3412,17.36,6070547.6208172,0
+AZN.US,D,20070323,000000,17.222,17.2816,17.1028,17.1276,5336639.9999027,0
+AZN.US,D,20070326,000000,17.1276,17.1624,16.9727,17.1376,4883138.7363374,0
+AZN.US,D,20070327,000000,16.9886,17.0393,16.8466,16.9211,4645849.2792835,0
+AZN.US,D,20070328,000000,16.9519,16.9787,16.6807,16.794,6569719.3088634,0
+AZN.US,D,20070329,000000,16.7393,16.8466,16.7205,16.8208,2517261.3227577,0
+AZN.US,D,20070330,000000,16.8267,16.8605,16.7036,16.7969,3472810.0098083,0
+AZN.US,D,20070402,000000,16.8446,16.8645,16.7393,16.8128,3825714.9061494,0
+AZN.US,D,20070403,000000,16.9519,16.9658,16.8267,16.8367,6266318.1440121,0
+AZN.US,D,20070404,000000,16.9956,17.071,16.9727,17.0581,2965306.1401236,0
+AZN.US,D,20070405,000000,17.0045,17.1505,16.9787,17.0939,1280007.3642412,0
+AZN.US,D,20070409,000000,16.9191,17.0641,16.9191,17.0114,1186772.5172538,0
+AZN.US,D,20070410,000000,16.8774,16.936,16.8525,16.8853,5545186.1993066,0
+AZN.US,D,20070411,000000,16.8853,16.9211,16.787,16.8416,7839520.6316438,0
+AZN.US,D,20070412,000000,17.0025,17.1276,16.9628,17.081,3078707.3839518,0
+AZN.US,D,20070413,000000,17.5448,17.5825,17.4345,17.5259,4965854.3928018,0
+AZN.US,D,20070416,000000,17.7712,17.8457,17.7156,17.7533,3922910.937737,0
+AZN.US,D,20070417,000000,17.8685,17.9519,17.8189,17.8963,2805966.6337099,0
+AZN.US,D,20070418,000000,18.1943,18.2112,18.0344,18.0582,4475650.2467101,0
+AZN.US,D,20070419,000000,18.2787,18.4018,18.2549,18.2906,4957228.1933943,0
+AZN.US,D,20070420,000000,18.5717,18.6213,18.4614,18.4882,4551312.4974491,0
+AZN.US,D,20070423,000000,17.7017,17.7881,17.4554,17.508,10342054.886287,0
+AZN.US,D,20070424,000000,17.4683,17.505,17.3312,17.3412,8404486.8507846,0
+AZN.US,D,20070425,000000,17.3551,17.4147,17.2399,17.4047,3437895.3997399,0
+AZN.US,D,20070426,000000,17.3153,17.3153,17.1137,17.2031,3406168.6672627,0
+AZN.US,D,20070427,000000,17.1137,17.2607,17.0869,17.222,3436403.1588712,0
+AZN.US,D,20070430,000000,17.2071,17.222,16.9519,17.0045,4738140.6514437,0
+AZN.US,D,20070501,000000,17.0154,17.0343,16.9191,16.9459,3756721.4214517,0
+AZN.US,D,20070502,000000,16.648,16.8893,16.637,16.8416,4998104.7185663,0
+AZN.US,D,20070503,000000,16.637,16.6569,16.494,16.5695,6576743.514194,0
+AZN.US,D,20070504,000000,16.7304,16.8774,16.6897,16.8168,4505321.8755348,0
+AZN.US,D,20070507,000000,16.9389,16.9459,16.8168,16.8416,3272242.5665741,0
+AZN.US,D,20070508,000000,16.64,16.8744,16.64,16.8466,2431029.5359873,0
+AZN.US,D,20070509,000000,16.8585,16.932,16.8208,16.8823,2539293.5241393,0
+AZN.US,D,20070510,000000,16.6569,16.7741,16.5963,16.6053,7356955.9129952,0
+AZN.US,D,20070511,000000,16.6847,16.7195,16.6331,16.6807,1860412.5369848,0
+AZN.US,D,20070514,000000,16.6569,16.6897,16.6053,16.6509,2745923.5734939,0
+AZN.US,D,20070515,000000,16.7562,16.936,16.7562,16.8307,4333503.7314116,0
+AZN.US,D,20070516,000000,16.8794,16.9548,16.8525,16.9111,1830293.8400456,0
+AZN.US,D,20070517,000000,16.9687,17.0462,16.9389,16.9916,3479989.2793048,0
+AZN.US,D,20070518,000000,16.9687,17.0373,16.9389,16.9687,2419692.734408,0
+AZN.US,D,20070521,000000,16.8605,16.8774,16.7234,16.7721,2580814.4718187,0
+AZN.US,D,20070522,000000,16.7205,16.8128,16.6768,16.7652,4150187.6800823,0
+AZN.US,D,20070523,000000,16.8367,16.936,16.7334,16.7334,1803793.9782494,0
+AZN.US,D,20070524,000000,16.7691,16.8367,16.6887,16.7155,3298429.2793081,0
+AZN.US,D,20070525,000000,16.7155,16.7612,16.6768,16.7443,2236215.5774518,0
+AZN.US,D,20070529,000000,16.7155,16.8108,16.7036,16.7413,3596654.9258969,0
+AZN.US,D,20070530,000000,16.5477,16.7363,16.5328,16.7036,2144873.7215798,0
+AZN.US,D,20070531,000000,16.64,16.6917,16.6053,16.6509,6158051.1351296,0
+AZN.US,D,20070601,000000,16.5894,16.6956,16.5834,16.6768,2443164.8173296,0
+AZN.US,D,20070604,000000,16.645,16.7612,16.637,16.7562,3424904.2447549,0
+AZN.US,D,20070605,000000,16.5387,16.5616,16.4513,16.4603,3416913.4056633,0
+AZN.US,D,20070606,000000,16.5407,16.5675,16.3699,16.4742,3086373.9979694,0
+AZN.US,D,20070607,000000,16.2279,16.3729,16.1216,16.1285,5046505.8834223,0
+AZN.US,D,20070608,000000,15.8723,16.0372,15.8157,15.9975,6675749.9702633,0
+AZN.US,D,20070611,000000,16.0928,16.3272,16.0898,16.2527,3526144.0275764,0
+AZN.US,D,20070612,000000,16.2567,16.3133,16.1196,16.1196,4786360.5724695,0
+AZN.US,D,20070613,000000,16.0471,16.1385,15.9726,16.1176,6137291.6682,0
+AZN.US,D,20070614,000000,15.921,16.0849,15.9041,16.0342,4712331.5300227,0
+AZN.US,D,20070615,000000,16.208,16.2755,16.1315,16.1941,2891233.8005396,0
+AZN.US,D,20070618,000000,16.2974,16.2974,16.1832,16.2497,2234298.4204923,0
+AZN.US,D,20070619,000000,16.2567,16.2706,16.1693,16.2408,2763482.073,0
+AZN.US,D,20070620,000000,16.2815,16.3619,16.1256,16.1434,3110405.9229443,0
+AZN.US,D,20070621,000000,16.1256,16.1832,16.0799,16.1683,3577559.8814747,0
+AZN.US,D,20070622,000000,16.0312,16.1256,15.9706,16.0471,4869724.679082,0
+AZN.US,D,20070625,000000,16.065,16.201,15.9667,15.9706,4207990.365175,0
+AZN.US,D,20070626,000000,16.2179,16.2567,16.1544,16.2239,4404719.4668496,0
+AZN.US,D,20070627,000000,16.5794,16.7741,16.5109,16.6648,8171987.2653989,0
+AZN.US,D,20070628,000000,16.6311,16.7155,16.5695,16.6092,4407913.3859019,0
+AZN.US,D,20070629,000000,16.6927,16.8605,16.6897,16.7443,3304178.7363662,0
+AZN.US,D,20070702,000000,16.8774,16.9211,16.7363,16.8029,2744010.444175,0
+AZN.US,D,20070703,000000,16.7652,16.8853,16.7522,16.8823,1472606.1204075,0
+AZN.US,D,20070705,000000,16.9886,17.0154,16.7781,16.8605,2138170.7205928,0
+AZN.US,D,20070706,000000,16.8774,16.9628,16.8446,16.8823,1372321.8953353,0
+AZN.US,D,20070709,000000,16.8496,16.8724,16.7274,16.7463,1912372.1223738,0
+AZN.US,D,20070710,000000,16.7334,16.9211,16.6509,16.7036,3224983.2378484,0
+AZN.US,D,20070711,000000,17.1972,17.3511,17.1137,17.1823,4347557.1766236,0
+AZN.US,D,20070712,000000,17.3849,17.5348,17.3551,17.5189,4275699.0324985,0
+AZN.US,D,20070713,000000,17.6073,17.7215,17.5299,17.5676,3163977.5715119,0
+AZN.US,D,20070716,000000,17.6044,17.6967,17.5676,17.5855,2886450.9772425,0
+AZN.US,D,20070717,000000,17.6242,17.6908,17.5487,17.5676,2681413.8597734,0
+AZN.US,D,20070718,000000,17.4266,17.4971,17.1803,17.3273,5301507.897238,0
+AZN.US,D,20070719,000000,17.516,17.5557,17.3779,17.4524,2775946.6139671,0
+AZN.US,D,20070720,000000,17.5607,17.5825,17.3739,17.4077,2566756.998966,0
+AZN.US,D,20070723,000000,17.4226,17.4812,17.371,17.3948,2376097.5517829,0
+AZN.US,D,20070724,000000,17.2677,17.3412,17.0869,17.1118,4470194.807421,0
+AZN.US,D,20070725,000000,17.4077,17.4077,17.071,17.222,3113198.0848396,0
+AZN.US,D,20070726,000000,17.0184,17.0641,16.3619,16.3758,8658071.135084,0
+AZN.US,D,20070727,000000,16.4315,16.5328,16.1772,16.1911,5231246.7126391,0
+AZN.US,D,20070730,000000,16.2865,16.3341,16.0471,16.1285,5228055.8143173,0
+AZN.US,D,20070731,000000,16.1772,16.358,16.1256,16.2298,3166848.2724003,0
+AZN.US,D,20070801,000000,16.0759,16.2298,16.0114,16.205,3573405.3701224,0
+AZN.US,D,20070802,000000,16.1832,16.3163,16.1285,16.214,2214174.3138787,0
+AZN.US,D,20070803,000000,16.1256,16.1603,15.8664,15.8813,3463864.6198776,0
+AZN.US,D,20070806,000000,16.1792,16.1981,15.9945,16.1574,3121823.277337,0
+AZN.US,D,20070807,000000,15.8187,16.0431,15.7124,15.8336,4302526.1400992,0
+AZN.US,D,20070808,000000,15.9101,16.0849,15.8445,15.9826,4890801.3227144,0
+AZN.US,D,20070809,000000,15.0897,15.5515,13.9715,15.3261,18722626.613676,0
+AZN.US,D,20070810,000000,15.2834,15.3072,14.765,15.0172,8368075.9722067,0
+AZN.US,D,20070813,000000,14.9229,14.9785,14.8434,14.8504,3650697.8084231,0
+AZN.US,D,20070814,000000,14.8107,14.8573,14.6696,14.7054,2671192.7146601,0
+AZN.US,D,20070815,000000,14.4641,14.6667,14.4074,14.4382,6373946.7718482,0
+AZN.US,D,20070816,000000,14.1512,14.2883,14.0171,14.2674,5728185.0739331,0
+AZN.US,D,20070817,000000,14.5912,14.6458,14.3717,14.5614,5352609.595164,0
+AZN.US,D,20070820,000000,14.7392,14.7709,14.5723,14.7084,3209644.9752623,0
+AZN.US,D,20070821,000000,14.6786,14.8037,14.62,14.765,3653253.3464289,0
+AZN.US,D,20070822,000000,14.8385,15.046,14.8385,15.0013,5492488.5487646,0
+AZN.US,D,20070823,000000,15.2188,15.2288,15.0113,15.1255,3171003.7906628,0
+AZN.US,D,20070824,000000,15.3033,15.4105,15.2476,15.4105,3098509.2793117,0
+AZN.US,D,20070827,000000,15.1712,15.2238,15.0768,15.1394,2883578.2625338,0
+AZN.US,D,20070828,000000,15.1295,15.1513,14.8871,14.904,2515342.1519778,0
+AZN.US,D,20070829,000000,15.0341,15.2119,14.9825,15.2119,3292364.6593674,0
+AZN.US,D,20070830,000000,14.9686,15.2903,14.9606,15.1712,1519551.2931608,0
+AZN.US,D,20070831,000000,15.3827,15.5476,15.2824,15.4085,3712333.8005246,0
+AZN.US,D,20070904,000000,15.3102,15.5555,15.3072,15.488,5070925.4688118,0
+AZN.US,D,20070905,000000,15.3966,15.4175,15.2983,15.3489,2415700.3355927,0
+AZN.US,D,20070906,000000,15.2715,15.4284,15.188,15.3052,2039481.4412264,0
+AZN.US,D,20070907,000000,15.2536,15.2605,14.9984,15.0391,2865690.5034028,0
+AZN.US,D,20070910,000000,15.0669,15.0897,14.8643,14.9199,1569056.0315607,0
+AZN.US,D,20070911,000000,15.0272,15.2476,15.0152,15.2238,2604446.6534569,0
+AZN.US,D,20070912,000000,15.1235,15.3052,15.0927,15.1483,2801814.1361779,0
+AZN.US,D,20070913,000000,15.1414,15.195,15.046,15.1076,6401413.2674055,0
+AZN.US,D,20070914,000000,14.9229,15.052,14.8901,15.0083,7907871.7076544,0
+AZN.US,D,20070917,000000,14.8524,14.907,14.7511,14.8067,1484746.4363007,0
+AZN.US,D,20070918,000000,14.7719,15.052,14.6567,15.0301,3035592.4974767,0
+AZN.US,D,20070919,000000,15.0609,15.2208,15.0301,15.0957,3133319.1707227,0
+AZN.US,D,20070920,000000,15.201,15.2754,15.1036,15.1672,1655668.4303745,0
+AZN.US,D,20070921,000000,15.4085,15.4204,15.3261,15.3827,2199805.7057842,0
+AZN.US,D,20070924,000000,15.489,15.5118,15.3489,15.3787,1446736.5843764,0
+AZN.US,D,20070925,000000,15.3787,15.4492,15.2794,15.3748,1343063.0996794,0
+AZN.US,D,20070926,000000,15.2754,15.3102,15.1751,15.2238,3370608.6277766,0
+AZN.US,D,20070927,000000,15.3887,15.4105,15.2824,15.3102,1839879.6248431,0
+AZN.US,D,20070928,000000,15.5049,15.6985,15.4532,15.6767,3476960.49352,0
+AZN.US,D,20071001,000000,15.8306,15.9468,15.778,15.8892,2295298.0453678,0
+AZN.US,D,20071002,000000,16.1434,16.1693,15.9726,16.0779,2755187.1470376,0
+AZN.US,D,20071003,000000,16.1057,16.1196,15.9975,16.0074,1893533.8400444,0
+AZN.US,D,20071004,000000,16.3371,16.5328,16.2934,16.3758,3143541.3227462,0
+AZN.US,D,20071005,000000,16.4056,16.4632,16.3004,16.4195,1668060.4738097,0
+AZN.US,D,20071008,000000,16.3341,16.4344,16.2865,16.3639,1053916.7620736,0
+AZN.US,D,20071009,000000,16.1792,16.3858,16.1792,16.355,2944892.0433816,0
+AZN.US,D,20071010,000000,16.3302,16.4315,16.3232,16.3699,2632548.5093301,0
+AZN.US,D,20071011,000000,16.5357,16.5874,16.3669,16.3967,3665068.4303379,0
+AZN.US,D,20071012,000000,16.3669,16.4483,16.2934,16.4295,2447056.5251281,0
+AZN.US,D,20071015,000000,16.5109,16.5288,16.2865,16.3619,1959002.1322446,0
+AZN.US,D,20071016,000000,16.205,16.2497,16.0759,16.1713,1747263.0206986,0
+AZN.US,D,20071017,000000,16.3927,16.4056,16.2279,16.3103,2979383.7511796,0
+AZN.US,D,20071018,000000,16.4374,16.4742,15.9975,16.3302,8555553.5832596,0
+AZN.US,D,20071019,000000,15.9339,15.9706,15.6906,15.8117,13292096.268267,0
+AZN.US,D,20071022,000000,15.5019,15.6628,15.4711,15.6052,5276916.1302098,0
+AZN.US,D,20071023,000000,15.9071,15.913,15.6806,15.913,4970639.2299192,0
+AZN.US,D,20071024,000000,15.2854,15.5615,15.2566,15.5088,9500241.7372404,0
+AZN.US,D,20071025,000000,15.4105,15.4254,15.3261,15.4085,6142327.2259492,0
+AZN.US,D,20071026,000000,15.2903,15.2983,15.1751,15.2437,2652353.4254205,0
+AZN.US,D,20071029,000000,15.1771,15.2685,15.0927,15.2357,2449552.6554341,0
+AZN.US,D,20071030,000000,15.1483,15.3172,15.1195,15.2635,1596199.3089541,0
+AZN.US,D,20071031,000000,15.2834,15.4671,15.1771,15.3748,2264317.4333249,0
+AZN.US,D,20071101,000000,15.198,15.2983,14.9656,15.1007,3582984.1065487,0
+AZN.US,D,20071102,000000,15.2317,15.2476,14.9398,15.0728,2477976.7225609,0
+AZN.US,D,20071105,000000,14.8434,14.9427,14.8007,14.8851,2305325.8637289,0
+AZN.US,D,20071106,000000,14.8524,14.8524,14.7054,14.8216,1628772.8528824,0
+AZN.US,D,20071107,000000,14.8067,14.8702,14.5802,14.5912,3371888.4105999,0
+AZN.US,D,20071108,000000,14.5366,14.5773,14.326,14.5157,3863529.4175011,0
+AZN.US,D,20071109,000000,14.1035,14.2068,14.0211,14.0579,4767968.3513444,0
+AZN.US,D,20071112,000000,13.8126,13.9506,13.7271,13.7768,3627638.5586703,0
+AZN.US,D,20071113,000000,14.3836,14.5008,13.8145,14.2883,8888653.5635102,0
+AZN.US,D,20071114,000000,14.4074,14.4611,14.2575,14.2783,2844611.8459501,0
+AZN.US,D,20071115,000000,14.1115,14.1939,13.9983,14.0579,2911675.0838561,0
+AZN.US,D,20071116,000000,14.1611,14.184,13.9734,14.1115,2256018.4797219,0
+AZN.US,D,20071119,000000,13.8731,13.9119,13.742,13.7927,2410983.9683667,0
+AZN.US,D,20071120,000000,13.742,13.897,13.6755,13.7768,3998380.8686339,0
+AZN.US,D,20071121,000000,13.7659,13.8086,13.4789,13.5355,2400690.3257213,0
+AZN.US,D,20071123,000000,14.7084,14.8107,14.5008,14.5832,10700295.399607,0
+AZN.US,D,20071126,000000,14.6379,14.6537,14.2575,14.2674,5544385.7057232,0
+AZN.US,D,20071127,000000,14.4869,14.5912,14.4382,14.5832,5118695.3009925,0
+AZN.US,D,20071128,000000,14.5723,14.7719,14.5217,14.7054,4892717.4727637,0
+AZN.US,D,20071129,000000,14.6428,14.765,14.5544,14.6766,2903994.3730961,0
+AZN.US,D,20071130,000000,14.7511,15.0113,14.7292,14.8345,2816622.7640158,0
+AZN.US,D,20071203,000000,14.8871,14.8871,14.6855,14.762,3013378.0453547,0
+AZN.US,D,20071204,000000,14.6537,14.6915,14.4382,14.4541,3227556.9002373,0
+AZN.US,D,20071205,000000,14.5077,14.6478,14.467,14.5862,2352877.1964033,0
+AZN.US,D,20071206,000000,14.3796,14.5912,14.3717,14.5723,2292737.4728111,0
+AZN.US,D,20071207,000000,14.6567,14.7163,14.5465,14.7163,3185342.1914523,0
+AZN.US,D,20071210,000000,14.7084,14.9269,14.6031,14.7292,4758262.744237,0
+AZN.US,D,20071211,000000,14.7441,14.7441,14.4541,14.4541,4332161.5201579,0
+AZN.US,D,20071212,000000,14.6696,14.7362,14.5048,14.6071,4124653.445137,0
+AZN.US,D,20071213,000000,14.612,14.6478,14.4194,14.5395,2298174.7877172,0
+AZN.US,D,20071214,000000,14.3528,14.4641,14.1919,14.1979,3262986.0414015,0
+AZN.US,D,20071217,000000,14.0837,14.1115,13.9814,14.0092,3438605.2714082,0
+AZN.US,D,20071218,000000,14.0877,14.0976,13.897,13.9595,2791666.4955068,0
+AZN.US,D,20071219,000000,13.9526,14.0281,13.8126,13.8702,2207795.5379657,0
+AZN.US,D,20071220,000000,13.8632,13.8781,13.7013,13.7619,3693295.1430718,0
+AZN.US,D,20071221,000000,13.7768,13.8374,13.6924,13.8175,4407708.9831378,0
+AZN.US,D,20071224,000000,13.7589,13.8563,13.6844,13.7341,1472606.1204075,0
+AZN.US,D,20071226,000000,13.7589,13.7679,13.6249,13.744,2571390.7995582,0
+AZN.US,D,20071227,000000,13.6546,13.7142,13.5772,13.6219,2634574.4125877,0
+AZN.US,D,20071228,000000,13.5702,13.5841,13.463,13.5037,2332014.0177265,0
+AZN.US,D,20071231,000000,13.463,13.4957,13.2167,13.4074,2049093.4056882,0
+AZN.US,D,20080102,000000,13.4213,13.452,13.2296,13.2852,1824550.4244485,0
+AZN.US,D,20080103,000000,13.3478,13.4242,13.2852,13.3865,4463010.5033737,0
+AZN.US,D,20080104,000000,13.2296,13.2544,13.023,13.0419,5553172.0038474,0
+AZN.US,D,20080107,000000,13.3905,13.5315,13.2852,13.5245,4801370.5823409,0
+AZN.US,D,20080108,000000,13.9685,13.9854,13.7301,13.744,4181803.652441,0
+AZN.US,D,20080109,000000,14.1403,14.334,14.0231,14.184,5231204.422412,0
+AZN.US,D,20080110,000000,14.0499,14.1472,13.9883,14.0767,3657869.0226381,0
+AZN.US,D,20080111,000000,14.2992,14.331,14.1035,14.2168,4551993.1687225,0
+AZN.US,D,20080114,000000,14.1214,14.2267,14.0022,14.037,4974699.0917158,0
+AZN.US,D,20080115,000000,13.894,13.9546,13.7271,13.8086,6490627.5220929,0
+AZN.US,D,20080116,000000,14.2317,14.3618,14.1045,14.1562,15850667.087569,0
+AZN.US,D,20080117,000000,14.33,14.3618,13.9774,14.0132,9483784.7974579,0
+AZN.US,D,20080118,000000,14.5306,14.6667,14.1979,14.3101,13672031.668063,0
+AZN.US,D,20080122,000000,13.2445,13.7619,13.2296,13.609,10866164.718459,0
+AZN.US,D,20080123,000000,13.2633,13.5881,13.1571,13.5633,7008818.7362986,0
+AZN.US,D,20080124,000000,13.4997,13.7808,13.4461,13.7371,7657683.731351,0
+AZN.US,D,20080125,000000,13.7887,13.8086,13.3229,13.4312,5471812.655379,0
+AZN.US,D,20080128,000000,13.4093,13.5881,13.3229,13.5265,4268034.4323012,0
+AZN.US,D,20080129,000000,13.5245,13.605,13.4123,13.5384,4806140.3158057,0
+AZN.US,D,20080130,000000,13.2097,13.3448,13.0737,13.1571,4708703.6326881,0
+AZN.US,D,20080131,000000,12.6992,13.2197,12.5592,13.1819,9180870.9771277,0
+AZN.US,D,20080201,000000,12.7986,13.0627,12.7132,12.9167,5959247.7985093,0
+AZN.US,D,20080204,000000,12.9743,13.1174,12.9386,13.1064,5206816.0512377,0
+AZN.US,D,20080205,000000,12.8611,12.875,12.6774,12.6992,4656400.6909319,0
+AZN.US,D,20080206,000000,12.8721,12.9813,12.7588,12.8879,7920321.1449691,0
+AZN.US,D,20080207,000000,12.0279,12.1798,11.9911,12.1232,13514159.229763,0
+AZN.US,D,20080208,000000,11.8084,11.9455,11.7538,11.8849,6908820.4737141,0
+AZN.US,D,20080211,000000,11.863,11.9494,11.7379,11.9425,7912546.7915635,0
+AZN.US,D,20080212,000000,11.7925,12.0924,11.724,12.0229,11982573.346277,0
+AZN.US,D,20080213,000000,12.2285,12.3447,12.2057,12.3318,5576351.0759102,0
+AZN.US,D,20080214,000000,12.1461,12.1679,11.9713,11.9782,7260417.3937472,0
+AZN.US,D,20080215,000000,12.0497,12.1361,12.0021,12.1361,4640350.5428571,0
+AZN.US,D,20080219,000000,12.3447,12.4281,12.2523,12.296,6933580.3947403,0
+AZN.US,D,20080220,000000,12.1997,12.2881,12.1292,12.2682,4638181.6583557,0
+AZN.US,D,20080221,000000,12.4321,12.5592,12.3844,12.4251,4743129.8913252,0
+AZN.US,D,20080222,000000,12.4381,12.4788,12.302,12.4381,4690241.9347615,0
+AZN.US,D,20080225,000000,12.3189,12.4073,12.2414,12.3586,3401545.9426823,0
+AZN.US,D,20080226,000000,12.3963,12.5592,12.3149,12.5354,4875141.8557847,0
+AZN.US,D,20080227,000000,12.2086,12.4192,12.1957,12.2593,4384301.3424669,0
+AZN.US,D,20080228,000000,12.1798,12.1957,12.0249,12.1113,3690615.7551153,0
+AZN.US,D,20080229,000000,11.9604,11.9604,11.7419,11.7826,5056572.97128,0
+AZN.US,D,20080303,000000,11.8154,11.8779,11.6118,11.7717,6726087.4233719,0
+AZN.US,D,20080304,000000,11.5671,11.5859,11.4548,11.5671,6594331.214095,0
+AZN.US,D,20080305,000000,11.584,11.729,11.578,11.6654,5398598.2032579,0
+AZN.US,D,20080306,000000,11.6853,11.7141,11.5293,11.5611,2705412.5567128,0
+AZN.US,D,20080307,000000,11.6018,11.7756,11.5671,11.724,4524328.3118622,0
+AZN.US,D,20080310,000000,11.6326,11.6654,11.4648,11.5015,6374026.3177515,0
+AZN.US,D,20080311,000000,11.6058,11.7141,11.5075,11.6942,7590090.8586967,0
+AZN.US,D,20080312,000000,11.863,12.0835,11.7925,12.0021,8223067.8182114,0
+AZN.US,D,20080313,000000,11.8988,11.8988,11.72,11.7568,6665306.2980028,0
+AZN.US,D,20080314,000000,11.584,11.584,11.2781,11.3198,6074668.904134,0
+AZN.US,D,20080317,000000,10.9811,11.3198,10.9692,11.1162,10941670.898122,0
+AZN.US,D,20080318,000000,11.3287,11.4251,11.2125,11.4072,10761632.339389,0
+AZN.US,D,20080319,000000,11.5442,11.5591,11.3287,11.3794,3678238.8153327,0
+AZN.US,D,20080320,000000,11.7111,11.8114,11.6197,11.7826,6420736.8804357,0
+AZN.US,D,20080324,000000,11.8968,11.9782,11.8432,11.9782,2987034.2546346,0
+AZN.US,D,20080325,000000,11.9782,12.1719,11.9574,12.1262,4703408.2921156,0
+AZN.US,D,20080326,000000,11.7478,11.7905,11.5422,11.6386,6353987.7985021,0
+AZN.US,D,20080327,000000,11.8392,11.8392,11.6594,11.6972,6247115.360202,0
+AZN.US,D,20080328,000000,11.6594,11.6723,11.429,11.4399,4741366.7916213,0
+AZN.US,D,20080331,000000,11.6942,11.9186,11.6197,11.8968,12436927.462754,0
+AZN.US,D,20080401,000000,12.3318,12.7429,12.3209,12.7132,14422341.855611,0
+AZN.US,D,20080402,000000,12.6476,12.7787,12.6248,12.6546,8158253.0107101,0
+AZN.US,D,20080403,000000,12.8184,12.8929,12.7588,12.8164,4362024.4619145,0
+AZN.US,D,20080404,000000,13.1948,13.2445,13.0786,13.1779,6296974.5309809,0
+AZN.US,D,20080407,000000,12.9386,13.0766,12.8979,12.9167,4704341.6978412,0
+AZN.US,D,20080408,000000,12.4758,12.5096,12.3934,12.4788,5725444.2644563,0
+AZN.US,D,20080409,000000,12.6645,12.6893,12.4619,12.5493,5909002.9811361,0
+AZN.US,D,20080410,000000,12.5672,12.6814,12.4857,12.6357,3558852.4974672,0
+AZN.US,D,20080411,000000,12.4927,12.5235,12.308,12.3228,4303708.2526362,0
+AZN.US,D,20080414,000000,12.446,12.4788,12.2811,12.448,7321543.8893038,0
+AZN.US,D,20080415,000000,13.1591,13.1839,12.9813,13.0846,22242836.919634,0
+AZN.US,D,20080416,000000,13.2445,13.2544,13.0786,13.2028,7190478.420402,0
+AZN.US,D,20080417,000000,12.9475,12.9545,12.8721,12.9515,4818302.7837226,0
+AZN.US,D,20080418,000000,13.0359,13.0707,12.9853,13.0548,7413367.048236,0
+AZN.US,D,20080421,000000,13.2127,13.2216,12.9614,13.0121,5234696.3868739,0
+AZN.US,D,20080422,000000,13.1094,13.1094,12.9009,12.9068,5136607.2259675,0
+AZN.US,D,20080423,000000,13.2048,13.3478,13.0925,13.2921,5559158.084795,0
+AZN.US,D,20080424,000000,12.9743,13.2097,12.9167,13.1372,6507881.9347283,0
+AZN.US,D,20080425,000000,13.0786,13.1819,13.0419,13.1134,3774924.3434652,0
+AZN.US,D,20080428,000000,13.2743,13.2921,13.1134,13.1253,4999817.4727617,0
+AZN.US,D,20080429,000000,13.0041,13.0488,12.875,12.9475,3801337.610987,0
+AZN.US,D,20080430,000000,13.169,13.3517,13.0876,13.1442,4461571.6287439,0
+AZN.US,D,20080501,000000,12.9773,13.1591,12.9654,13.1591,3986455.0246065,0
+AZN.US,D,20080502,000000,13.2167,13.2216,13.0459,13.1005,7543365.19236,0
+AZN.US,D,20080505,000000,13.1253,13.1571,13.026,13.0786,4567322.3691171,0
+AZN.US,D,20080506,000000,12.9108,12.9853,12.8442,12.9853,2982921.0265991,0
+AZN.US,D,20080507,000000,12.8721,12.9316,12.7757,12.7757,2932535.2418024,0
+AZN.US,D,20080508,000000,12.9316,12.9853,12.875,12.9346,2176255.0838695,0
+AZN.US,D,20080509,000000,12.6814,12.7856,12.6109,12.6953,3385642.8034921,0
+AZN.US,D,20080512,000000,12.7886,12.8403,12.7261,12.8214,1741931.4313601,0
+AZN.US,D,20080513,000000,12.7906,12.8055,12.6893,12.734,2297639.111508,0
+AZN.US,D,20080514,000000,12.9962,13.0766,12.9277,13.0041,2126680.868668,0
+AZN.US,D,20080515,000000,13.1779,13.3448,13.1541,13.2921,4193095.1430627,0
+AZN.US,D,20080516,000000,13.598,13.6834,13.5633,13.6397,5547105.3700864,0
+AZN.US,D,20080519,000000,14.0281,14.0747,13.9208,13.9546,8140626.0413126,0
+AZN.US,D,20080520,000000,14.1711,14.176,13.8632,13.9546,5876237.1173657,0
+AZN.US,D,20080521,000000,13.8821,14.0281,13.7768,13.7768,4133159.8222346,0
+AZN.US,D,20080522,000000,13.8493,13.9307,13.7301,13.7808,3981100.2763341,0
+AZN.US,D,20080523,000000,13.747,13.7838,13.4858,13.5454,3047109.535976,0
+AZN.US,D,20080527,000000,13.4719,13.5941,13.4461,13.5265,3038504.481682,0
+AZN.US,D,20080528,000000,13.5424,13.605,13.463,13.5613,3502470.5626212,0
+AZN.US,D,20080529,000000,13.5087,13.7232,13.5087,13.6636,6685090.0689798,0
+AZN.US,D,20080530,000000,13.7927,13.8145,13.5941,13.6795,2992342.6850392,0
+AZN.US,D,20080602,000000,13.5424,13.5424,13.3786,13.4183,2807285.6860298,0
+AZN.US,D,20080603,000000,13.4858,13.5663,13.3666,13.4074,3202098.1835546,0
+AZN.US,D,20080604,000000,13.3517,13.4312,13.3051,13.3349,4867654.471777,0
+AZN.US,D,20080605,000000,13.4153,13.5037,13.3786,13.5037,2413782.171723,0
+AZN.US,D,20080606,000000,13.3786,13.3786,13.163,13.1779,4212977.5912361,0
+AZN.US,D,20080609,000000,13.3905,13.4024,13.1174,13.1442,2837214.0769473,0
+AZN.US,D,20080610,000000,12.9694,13.0786,12.9247,12.9694,1948545.370152,0
+AZN.US,D,20080611,000000,12.9475,12.9475,12.7638,12.7946,2855931.5300565,0
+AZN.US,D,20080612,000000,12.879,12.9515,12.741,12.8284,2514011.016736,0
+AZN.US,D,20080613,000000,12.7787,12.8691,12.7549,12.8472,2360970.7403321,0
+AZN.US,D,20080616,000000,12.8472,12.9545,12.7757,12.9108,1830022.9812105,0
+AZN.US,D,20080617,000000,12.9207,12.9743,12.7827,12.7906,990199.48665519,0
+AZN.US,D,20080618,000000,12.9743,13.0041,12.8254,12.8661,1690474.2941449,0
+AZN.US,D,20080619,000000,13.1571,13.2296,12.9743,13.0955,4966355.8340654,0
+AZN.US,D,20080620,000000,13.0488,13.0925,12.8433,12.8522,2147727.3049954,0
+AZN.US,D,20080623,000000,13.1839,13.2802,13.1064,13.2703,3461140.9278737,0
+AZN.US,D,20080624,000000,13.2256,13.2802,13.0766,13.2296,4028737.1963727,0
+AZN.US,D,20080625,000000,13.3229,13.5206,13.2882,13.4074,7125809.614875,0
+AZN.US,D,20080626,000000,13.5881,13.5881,13.2743,13.307,3423499.6050708,0
+AZN.US,D,20080627,000000,13.1591,13.2544,13.026,13.0737,3662937.8084228,0
+AZN.US,D,20080630,000000,13.2197,13.3815,13.2048,13.317,2688330.325716,0
+AZN.US,D,20080701,000000,13.1571,13.6268,13.1442,13.5941,6207058.4599066,0
+AZN.US,D,20080702,000000,13.9734,14.0251,13.7867,13.8175,7528970.4046011,0
+AZN.US,D,20080703,000000,14.4074,14.4074,14.1472,14.3389,10488998.321625,0
+AZN.US,D,20080707,000000,14.5008,14.5465,14.2426,14.3836,9050972.5171104,0
+AZN.US,D,20080708,000000,14.623,14.8345,14.5137,14.7858,6508912.00383,0
+AZN.US,D,20080709,000000,15.0609,15.2188,14.9656,14.9656,8746985.3305414,0
+AZN.US,D,20080710,000000,14.8037,14.8434,14.5922,14.6915,13489349.970139,0
+AZN.US,D,20080711,000000,14.471,14.5465,14.2674,14.3647,4928534.2743425,0
+AZN.US,D,20080714,000000,14.2277,14.2287,14.0767,14.0877,3923303.6327024,0
+AZN.US,D,20080715,000000,14.3032,14.3528,14.178,14.2426,8250346.0215672,0
+AZN.US,D,20080716,000000,14.0171,14.1711,13.9734,14.1343,8611789.5161312,0
+AZN.US,D,20080717,000000,13.9178,14.1006,13.89,14.0747,6930137.7688766,0
+AZN.US,D,20080718,000000,14.2545,14.2783,14.1085,14.1631,8754934.8863162,0
+AZN.US,D,20080721,000000,14.032,14.4789,14.0132,14.4035,17231152.003634,0
+AZN.US,D,20080722,000000,14.2734,14.5574,14.2704,14.4829,4664660.3750383,0
+AZN.US,D,20080723,000000,14.3528,14.5435,14.323,14.4323,7216149.59513,0
+AZN.US,D,20080724,000000,14.4541,14.6031,14.4353,14.4938,2914832.7541423,0
+AZN.US,D,20080725,000000,14.7014,14.8434,14.5693,14.616,6226157.5319694,0
+AZN.US,D,20080728,000000,14.3935,14.4789,14.1006,14.1145,4120051.8656702,0
+AZN.US,D,20080729,000000,14.1939,14.4035,14.1562,14.2853,6378726.5744148,0
+AZN.US,D,20080730,000000,14.8345,14.8603,14.5614,14.6478,9569555.4193714,0
+AZN.US,D,20080731,000000,15.3052,15.3966,15.1821,15.201,18164391.589007,0
+AZN.US,D,20080801,000000,15.1791,15.201,14.8236,14.8981,21624807.54156,0
+AZN.US,D,20080804,000000,15.2834,15.3708,15.2546,15.3102,7937692.359184,0
+AZN.US,D,20080805,000000,15.5664,15.6081,15.4353,15.6081,13535682.94151,0
+AZN.US,D,20080806,000000,15.4284,15.5982,15.3678,15.4612,9207759.5062487,0
+AZN.US,D,20080807,000000,15.488,15.5585,15.2437,15.3191,5396693.1292204,0
+AZN.US,D,20080808,000000,15.2635,15.5585,15.2476,15.4562,10529021.993885,0
+AZN.US,D,20080811,000000,15.5068,15.5734,15.3748,15.4353,6765731.4904985,0
+AZN.US,D,20080812,000000,15.2357,15.343,15.0977,15.1394,2807533.385931,0
+AZN.US,D,20080813,000000,15.2437,15.3221,15.1394,15.2506,2846412.2013301,0
+AZN.US,D,20080814,000000,15.2943,15.4731,15.2536,15.3569,3831952.7146389,0
+AZN.US,D,20080815,000000,15.2754,15.3172,15.195,15.2288,3235768.2526557,0
+AZN.US,D,20080818,000000,15.478,15.478,15.2983,15.3569,3914300.8488921,0
+AZN.US,D,20080819,000000,15.1632,15.2834,15.1116,15.2119,5315820.1183631,0
+AZN.US,D,20080820,000000,14.9686,15.0152,14.8256,14.8901,4005618.53892,0
+AZN.US,D,20080821,000000,14.9984,15.1513,14.9636,15.1483,2991906.6929366,0
+AZN.US,D,20080822,000000,15.1791,15.3926,15.1771,15.3191,3151068.9831607,0
+AZN.US,D,20080825,000000,15.2188,15.2208,15.0391,15.0858,2305249.3385562,0
+AZN.US,D,20080826,000000,15.0897,15.3102,15.0629,15.2546,1931400.7107249,0
+AZN.US,D,20080827,000000,15.2238,15.3102,15.1533,15.2983,2383894.0572122,0
+AZN.US,D,20080828,000000,15.4204,15.4711,15.3132,15.4175,2019402.6455703,0
+AZN.US,D,20080829,000000,15.3658,15.3847,15.2238,15.2506,2991403.2378527,0
+AZN.US,D,20080902,000000,15.4711,15.5207,15.2685,15.3261,2740540.6317368,0
+AZN.US,D,20080903,000000,15.0927,15.1036,14.8871,15.0272,3436757.5912503,0
+AZN.US,D,20080904,000000,14.8236,14.8663,14.4641,14.5137,3833207.324708,0
+AZN.US,D,20080905,000000,14.5008,14.5544,14.3886,14.5008,3799480.8686375,0
+AZN.US,D,20080908,000000,14.4978,14.5435,14.3171,14.3916,5705877.9860756,0
+AZN.US,D,20080909,000000,14.5802,14.6508,14.4015,14.4035,5323968.0354409,0
+AZN.US,D,20080910,000000,14.5008,14.5723,14.4283,14.4641,2951804.4816836,0
+AZN.US,D,20080911,000000,13.9595,14.2009,13.9307,14.1919,6481042.7442056,0
+AZN.US,D,20080912,000000,14.0171,14.3796,13.9546,14.3389,3913641.3227322,0
+AZN.US,D,20080915,000000,13.9436,14.1443,13.9228,14.0728,4942723.6524271,0
+AZN.US,D,20080916,000000,13.7768,13.9049,13.5295,13.886,7880405.2120972,0
+AZN.US,D,20080917,000000,13.6924,13.8314,13.6139,13.6636,7283117.1765701,0
+AZN.US,D,20080918,000000,13.7271,14.2853,13.6656,14.1085,7297913.7214859,0
+AZN.US,D,20080919,000000,14.1035,14.323,13.894,14.1532,6560146.6138981,0
+AZN.US,D,20080922,000000,14.623,14.6458,14.4511,14.5137,4592316.9002124,0
+AZN.US,D,20080923,000000,14.6984,14.8345,14.5366,14.5922,6359680.8685908,0
+AZN.US,D,20080924,000000,14.4938,14.5107,14.176,14.2783,9530301.0264797,0
+AZN.US,D,20080925,000000,14.475,14.6458,14.4035,14.5008,5446257.2753202,0
+AZN.US,D,20080926,000000,14.475,14.5802,14.3757,14.4641,3244324.9752617,0
+AZN.US,D,20080929,000000,13.9933,14.0767,13.3706,13.6298,6849678.5980982,0
+AZN.US,D,20080930,000000,13.886,13.89,13.4858,13.742,7391042.8429057,0
+AZN.US,D,20081001,000000,13.9883,14.2138,13.7838,14.0171,7351098.7165491,0
+AZN.US,D,20081002,000000,14.2009,14.2704,13.894,13.9595,9883580.4934032,0
+AZN.US,D,20081003,000000,14.0132,14.2803,13.8046,13.8632,8392653.6424926,0
+AZN.US,D,20081006,000000,13.5941,13.6139,12.7986,13.2763,7888982.0729065,0
+AZN.US,D,20081007,000000,13.8493,13.8751,13.0141,13.0141,7298622.586244,0
+AZN.US,D,20081008,000000,12.6109,12.8055,12.2027,12.3109,8656863.8497928,0
+AZN.US,D,20081009,000000,12.294,12.3755,11.3506,11.4439,10571663.632581,0
+AZN.US,D,20081010,000000,11.3456,11.724,10.8868,11.429,10323245.804353,0
+AZN.US,D,20081013,000000,11.6386,12.5264,11.6058,12.3934,6978298.2822025,0
+AZN.US,D,20081014,000000,12.5374,12.6814,12.2086,12.6814,4973732.4579547,0
+AZN.US,D,20081015,000000,12.3963,12.4073,11.4946,11.5939,4163735.65639,0
+AZN.US,D,20081016,000000,11.9534,12.3993,11.7826,12.3993,8612294.9850355,0
+AZN.US,D,20081017,000000,12.158,12.9694,12.1113,12.4758,5418562.2111549,0
+AZN.US,D,20081020,000000,12.4341,12.8691,12.4093,12.8691,5120274.1361357,0
+AZN.US,D,20081021,000000,12.152,12.3209,11.9236,11.9782,5277253.445116,0
+AZN.US,D,20081022,000000,11.8551,11.9782,11.5899,11.7677,4461344.067046,0
+AZN.US,D,20081023,000000,12.0358,12.1639,11.5561,12.0229,5750646.2190462,0
+AZN.US,D,20081024,000000,11.0635,11.6813,11.0347,11.432,6195531.3523056,0
+AZN.US,D,20081027,000000,11.0775,11.7925,10.9702,11.4648,5402682.2308985,0
+AZN.US,D,20081028,000000,11.7339,12.2901,11.432,12.2881,7117635.5181328,0
+AZN.US,D,20081029,000000,11.9991,12.7856,11.9643,12.441,6800218.1637457,0
+AZN.US,D,20081030,000000,13.0816,13.3607,12.6665,13.3051,8333571.1745766,0
+AZN.US,D,20081031,000000,13.2057,13.5315,13.0955,13.2951,4369249.0423685,0
+AZN.US,D,20081103,000000,13.3706,13.5613,13.2475,13.452,2925327.7788213,0
+AZN.US,D,20081104,000000,13.5206,13.9595,13.4858,13.897,2957655.6366687,0
+AZN.US,D,20081105,000000,13.2991,13.605,12.9187,12.9545,4161639.2694207,0
+AZN.US,D,20081106,000000,13.0925,13.1948,12.5264,12.6546,5303546.8903278,0
+AZN.US,D,20081107,000000,13.019,13.3815,13.019,13.3557,3617798.0256004,0
+AZN.US,D,20081110,000000,13.6576,13.744,13.463,13.5941,15235223.454806,0
+AZN.US,D,20081111,000000,13.2852,13.5702,13.0846,13.2882,8027637.6306532,0
+AZN.US,D,20081112,000000,13.2445,13.2951,12.9138,12.9386,9503878.6967665,0
+AZN.US,D,20081113,000000,12.9813,13.7301,12.7906,13.7301,6044635.7945591,0
+AZN.US,D,20081114,000000,13.3815,13.6427,13.1879,13.2127,4649135.8340712,0
+AZN.US,D,20081117,000000,13.3319,13.3845,12.9813,13.0121,6680594.2150805,0
+AZN.US,D,20081118,000000,13.1481,13.3011,12.8164,13.1422,3477942.2309336,0
+AZN.US,D,20081119,000000,12.6377,12.7469,11.5095,11.5353,11730518.558523,0
+AZN.US,D,20081120,000000,11.5561,11.5939,10.8371,10.8778,8467797.3344951,0
+AZN.US,D,20081121,000000,10.9513,10.9692,10.2005,10.6772,8960095.8537359,0
+AZN.US,D,20081124,000000,11.2513,11.9643,11.1251,11.7905,7690990.3058815,0
+AZN.US,D,20081125,000000,11.4479,11.6634,11.2483,11.5591,9887009.0225245,0
+AZN.US,D,20081126,000000,11.4598,11.6783,11.3456,11.6286,5626117.6109537,0
+AZN.US,D,20081128,000000,11.5075,11.8432,11.4876,11.8154,2242184.5409265,0
+AZN.US,D,20081201,000000,11.5899,11.6326,10.992,11.0347,4223467.5813642,0
+AZN.US,D,20081202,000000,11.4767,11.6723,11.2761,11.6237,4373867.7393082,0
+AZN.US,D,20081203,000000,11.6853,12.0984,11.6743,12.0398,4883135.7156069,0
+AZN.US,D,20081204,000000,11.729,11.9782,11.6435,11.8054,5031902.6652587,0
+AZN.US,D,20081205,000000,11.865,12.2086,11.6118,12.1639,4238948.8251942,0
+AZN.US,D,20081208,000000,12.5374,12.6992,12.3566,12.5096,3552458.6179017,0
+AZN.US,D,20081209,000000,12.2762,12.5324,12.2027,12.3189,5591135.537904,0
+AZN.US,D,20081210,000000,12.3586,12.3963,12.0706,12.1957,2305689.3582995,0
+AZN.US,D,20081211,000000,12.1679,12.4192,12.0329,12.1679,4926359.3483801,0
+AZN.US,D,20081212,000000,12.1262,12.2285,12.007,12.2196,5834640.6514237,0
+AZN.US,D,20081215,000000,12.2593,12.2662,12.0329,12.1292,6716850.0294925,0
+AZN.US,D,20081216,000000,12.3109,12.884,12.305,12.875,7246303.5339251,0
+AZN.US,D,20081217,000000,12.5552,12.9138,12.452,12.8433,4378962.7047573,0
+AZN.US,D,20081218,000000,12.728,13.0488,12.5264,12.597,4212441.9150268,0
+AZN.US,D,20081219,000000,12.7191,12.7916,12.5423,12.6665,2854587.3049825,0
+AZN.US,D,20081222,000000,12.5354,12.6178,12.4073,12.6178,3665167.1075343,0
+AZN.US,D,20081223,000000,12.6287,12.7102,12.3725,12.4381,2614898.3809987,0
+AZN.US,D,20081224,000000,12.2146,12.3646,12.1719,12.2762,1548766.7916796,0
+AZN.US,D,20081226,000000,11.7478,12.4251,11.7478,12.3258,1186532.8726338,0
+AZN.US,D,20081229,000000,12.6327,12.6357,12.4251,12.5423,3125699.881483,0
+AZN.US,D,20081230,000000,12.5672,12.6377,12.3755,12.6109,4804464.8172865,0
+AZN.US,D,20081231,000000,12.7469,12.9187,12.6407,12.8472,2591854.2348984,0
+AZN.US,D,20090102,000000,12.597,12.738,12.59,12.7102,3137292.4382449,0
+AZN.US,D,20090105,000000,12.3228,12.4321,12.2305,12.3844,3456920.9673605,0
+AZN.US,D,20090106,000000,12.6039,13.0766,12.5493,13.0041,5970942.0531981,0
+AZN.US,D,20090107,000000,12.9743,13.1521,12.7886,12.8909,6194535.5181496,0
+AZN.US,D,20090108,000000,12.9475,13.0955,12.8125,13.026,2993868.1539434,0
+AZN.US,D,20090109,000000,13.1253,13.163,12.9277,12.9922,2965756.2289686,0
+AZN.US,D,20090112,000000,12.7469,12.8552,12.6744,12.7946,2793754.8271949,0
+AZN.US,D,20090113,000000,12.4321,12.6039,12.4073,12.588,4880147.2062289,0
+AZN.US,D,20090114,000000,12.3387,12.5056,12.1749,12.4579,6069852.8528015,0
+AZN.US,D,20090115,000000,12.4788,12.6913,12.2881,12.6506,3986652.3789994,0
+AZN.US,D,20090116,000000,12.6873,12.7261,12.305,12.5403,4523736.2486836,0
+AZN.US,D,20090120,000000,12.3318,12.3993,12.0924,12.1014,6907223.514188,0
+AZN.US,D,20090121,000000,11.9574,12.1997,11.6743,12.1997,4815329.3779971,0
+AZN.US,D,20090122,000000,11.9574,12.1868,11.8938,12.1143,2539718.4402301,0
+AZN.US,D,20090123,000000,12.2196,12.4698,12.0885,12.4281,6813272.7540712,0
+AZN.US,D,20090126,000000,12.728,12.9316,12.6665,12.7827,4002306.8113782,0
+AZN.US,D,20090127,000000,12.6208,12.7022,12.3348,12.5235,5256588.6277422,0
+AZN.US,D,20090128,000000,12.9475,12.9773,12.7429,12.9138,6971733.2279084,0
+AZN.US,D,20090129,000000,12.1143,12.2245,11.8988,12.01,7186583.6918729,0
+AZN.US,D,20090130,000000,12.0468,12.1461,11.9087,12.0636,4773287.8577609,0
+AZN.US,D,20090202,000000,11.7597,12.1202,11.7568,12.0676,3637792.2408024,0
+AZN.US,D,20090203,000000,12.3298,12.6357,12.2057,12.5741,3737146.0808795,0
+AZN.US,D,20090204,000000,12.015,12.1143,11.7518,11.8024,4686994.6494703,0
+AZN.US,D,20090205,000000,11.8749,12.1183,11.8213,12.0358,3262025.4491014,0
+AZN.US,D,20090206,000000,11.6743,12.0706,11.6654,11.9743,2608646.4757668,0
+AZN.US,D,20090209,000000,12.1143,12.1461,11.9951,12.1183,2085751.9841673,0
+AZN.US,D,20090210,000000,12.0835,12.2245,11.8084,11.8481,3046731.9446631,0
+AZN.US,D,20090211,000000,11.726,11.8938,11.6972,11.8352,2992806.8706266,0
+AZN.US,D,20090212,000000,11.584,11.8054,11.5174,11.8054,3085334.8666762,0
+AZN.US,D,20090213,000000,11.7419,11.7965,11.5254,11.582,5500398.8350428,0
+AZN.US,D,20090217,000000,11.2483,11.2721,11.1033,11.1311,4182922.3296374,0
+AZN.US,D,20090218,000000,11.1102,11.1778,10.9374,11.1192,3543543.435276,0
+AZN.US,D,20090219,000000,11.2254,11.3029,11.0894,11.1251,4247725.0542167,0
+AZN.US,D,20090220,000000,10.9066,11.1331,10.8997,11.0735,4854916.0512441,0
+AZN.US,D,20090223,000000,11.1162,11.1271,10.71,10.7487,2809479.7432854,0
+AZN.US,D,20090224,000000,11.0099,11.1003,10.8411,11.0616,4615779.9209425,0
+AZN.US,D,20090225,000000,10.8907,10.9325,10.5988,10.6325,5825470.7205256,0
+AZN.US,D,20090226,000000,10.6047,10.6812,10.2551,10.2571,5126168.588258,0
+AZN.US,D,20090227,000000,9.96911,10.0545,9.85093,9.89264,10079339.940586,0
+AZN.US,D,20090302,000000,9.99891,10.0049,9.72778,9.76055,4608365.0344668,0
+AZN.US,D,20090303,000000,10.0803,10.0913,9.64833,9.81021,6289193.1292042,0
+AZN.US,D,20090304,000000,9.76055,9.87476,9.60662,9.73175,5820871.154879,0
+AZN.US,D,20090305,000000,9.75062,9.79134,9.47254,9.53412,6627132.3197212,0
+AZN.US,D,20090306,000000,9.61555,9.69699,9.42398,9.59669,7389510.3256303,0
+AZN.US,D,20090309,000000,9.41514,9.59669,9.37998,9.46758,6518686.0808288,0
+AZN.US,D,20090310,000000,9.46758,9.87178,9.45963,9.83702,5931212.3987072,0
+AZN.US,D,20090311,000000,9.74069,9.841,9.53809,9.66521,5085358.519157,0
+AZN.US,D,20090312,000000,9.75062,10.0913,9.60662,10.0585,6954519.0916797,0
+AZN.US,D,20090313,000000,10.2601,10.3703,10.0684,10.3306,8202566.1202848,0
+AZN.US,D,20090316,000000,10.706,10.8431,10.6206,10.6862,5962355.1232871,0
+AZN.US,D,20090317,000000,10.6365,10.8411,10.5114,10.8371,5075286.3967485,0
+AZN.US,D,20090318,000000,10.5322,10.6454,10.3038,10.5531,5470611.4115488,0
+AZN.US,D,20090319,000000,10.4508,10.4885,10.2253,10.268,2732475.2812927,0
+AZN.US,D,20090320,000000,10.3693,10.4329,10.2392,10.2988,2873835.3997502,0
+AZN.US,D,20090323,000000,10.2452,10.4885,10.2025,10.4816,7272780.2367874,0
+AZN.US,D,20090324,000000,10.5243,10.6027,10.418,10.4319,2781760.513276,0
+AZN.US,D,20090325,000000,10.4081,10.5878,10.2939,10.5282,9347368.6079243,0
+AZN.US,D,20090326,000000,10.4041,10.4587,10.2829,10.4041,5673898.5191463,0
+AZN.US,D,20090327,000000,10.2085,10.278,10.123,10.1389,4101596.2092046,0
+AZN.US,D,20090330,000000,10.1896,10.7348,10.0873,10.7249,11886081.144897,0
+AZN.US,D,20090331,000000,10.8808,11.1907,10.715,11.1003,7485316.8211863,0
+AZN.US,D,20090401,000000,10.8292,11.2532,10.7934,11.2423,9236874.3137506,0
+AZN.US,D,20090402,000000,11.1937,11.3456,11.0854,11.1033,8052136.761946,0
+AZN.US,D,20090403,000000,11.1509,11.1907,10.859,10.9404,7480527.9564283,0
+AZN.US,D,20090406,000000,10.9434,11.1072,10.859,10.999,4314470.1085097,0
+AZN.US,D,20090407,000000,10.9096,10.9851,10.6862,10.7249,4925688.7462083,0
+AZN.US,D,20090408,000000,10.8014,10.8937,10.702,10.8014,6936126.8705547,0
+AZN.US,D,20090409,000000,10.6981,10.715,10.5531,10.6166,4207457.7096962,0
+AZN.US,D,20090413,000000,10.5392,10.8014,10.5392,10.7249,2277538.1638282,0
+AZN.US,D,20090414,000000,10.6862,10.8292,10.6365,10.7795,4900043.7511446,0
+AZN.US,D,20090415,000000,10.8957,10.9513,10.7666,10.9325,3570884.0670622,0
+AZN.US,D,20090416,000000,10.9652,11.2582,10.9215,11.2254,4495164.1657621,0
+AZN.US,D,20090417,000000,11.0953,11.1271,10.9186,10.9881,4391939.7629999,0
+AZN.US,D,20090420,000000,10.8083,10.8699,10.6613,10.706,3168237.8084319,0
+AZN.US,D,20090421,000000,10.5114,10.7487,10.4726,10.7249,4017758.8548132,0
+AZN.US,D,20090422,000000,10.3852,10.5729,10.3753,10.4587,3921123.6721891,0
+AZN.US,D,20090423,000000,10.4786,10.6643,10.3852,10.6613,7990994.1558266,0
+AZN.US,D,20090424,000000,10.9374,11.0427,10.8629,10.9295,4695297.630714,0
+AZN.US,D,20090427,000000,11.3416,11.4598,11.2721,11.3357,5779832.51717,0
+AZN.US,D,20090428,000000,11.2155,11.2681,11.0616,11.1003,3308485.2911539,0
+AZN.US,D,20090429,000000,11.2354,11.4946,11.2026,11.4439,6268909.930784,0
+AZN.US,D,20090430,000000,11.5442,11.5442,10.8957,10.9483,8560739.1706238,0
+AZN.US,D,20090501,000000,10.8292,11.0109,10.7686,11.0109,4519223.2773115,0
+AZN.US,D,20090504,000000,11.3198,11.4578,11.2056,11.2681,14241109.101418,0
+AZN.US,D,20090505,000000,11.1966,11.2026,11.0308,11.1311,7648193.6030195,0
+AZN.US,D,20090506,000000,11.4221,11.429,11.2254,11.294,3748242.2309287,0
+AZN.US,D,20090507,000000,11.4042,11.4092,11.2085,11.292,5894134.9455983,0
+AZN.US,D,20090508,000000,11.2979,11.4042,11.2463,11.3158,5857942.5665269,0
+AZN.US,D,20090511,000000,11.9494,12.0636,11.8461,11.9455,13169027.679918,0
+AZN.US,D,20090512,000000,12.4659,12.4659,12.2523,12.3348,7212976.8211913,0
+AZN.US,D,20090513,000000,12.6069,12.6069,12.2901,12.3209,7709751.0561279,0
+AZN.US,D,20090514,000000,12.2086,12.296,12.152,12.2156,7788879.0916645,0
+AZN.US,D,20090515,000000,12.1838,12.2901,12.0229,12.1054,5241714.5507435,0
+AZN.US,D,20090518,000000,12.3447,12.5324,12.2623,12.5026,4557546.2782979,0
+AZN.US,D,20090519,000000,12.5324,12.6645,12.4817,12.6178,4761561.3819467,0
+AZN.US,D,20090520,000000,12.8363,13.0012,12.7787,12.875,3981448.6672522,0
+AZN.US,D,20090521,000000,12.9614,13.1025,12.9108,13.0459,5448201.6188543,0
+AZN.US,D,20090522,000000,12.9585,13.0816,12.8433,12.9773,3841769.0818648,0
+AZN.US,D,20090526,000000,12.8611,13.1442,12.8184,13.0955,4354029.5951822,0
+AZN.US,D,20090527,000000,12.9743,12.9922,12.7509,12.7638,4953635.5379156,0
+AZN.US,D,20090528,000000,12.7856,12.879,12.6665,12.734,3744560.9673552,0
+AZN.US,D,20090529,000000,13.0012,13.0737,12.9346,13.0627,4113748.6080198,0
+AZN.US,D,20090601,000000,13.2375,13.3388,13.2057,13.2614,3482644.5014172,0
+AZN.US,D,20090602,000000,12.9207,13.0816,12.9187,13.0359,5058960.3552878,0
+AZN.US,D,20090603,000000,12.8472,12.9068,12.6913,12.7886,4726161.4411774,0
+AZN.US,D,20090604,000000,12.7827,12.8611,12.6873,12.7638,4815496.5250849,0
+AZN.US,D,20090605,000000,12.7469,12.7618,12.6178,12.6853,3760044.2250055,0
+AZN.US,D,20090608,000000,12.6109,12.8214,12.5622,12.73,3481603.3563037,0
+AZN.US,D,20090609,000000,12.7708,12.8125,12.6704,12.7588,2121694.6495171,0
+AZN.US,D,20090610,000000,12.8254,12.8284,12.5423,12.6665,3398172.7936202,0
+AZN.US,D,20090611,000000,12.9009,13.1481,12.8979,13.0379,3188107.1667731,0
+AZN.US,D,20090612,000000,13.3954,13.6328,13.3646,13.5702,5888921.1647495,0
+AZN.US,D,20090615,000000,13.5881,13.609,13.3994,13.4123,7188293.4253378,0
+AZN.US,D,20090616,000000,13.6457,13.6457,13.46,13.4719,3957792.3197699,0
+AZN.US,D,20090617,000000,13.8493,13.9337,13.7033,13.8731,5613456.7225038,0
+AZN.US,D,20090618,000000,13.6755,13.8046,13.6249,13.7341,5292793.0897357,0
+AZN.US,D,20090619,000000,14.1472,14.1602,13.9178,13.9903,3314505.6070472,0
+AZN.US,D,20090622,000000,13.8046,13.8314,13.6298,13.6546,3047573.7215634,0
+AZN.US,D,20090623,000000,13.8235,13.897,13.7113,13.8602,3004316.8607547,0
+AZN.US,D,20090624,000000,13.9466,14.0539,13.7093,13.8175,2797519.6643123,0
+AZN.US,D,20090625,000000,13.8175,14.1085,13.7162,14.0936,4816932.3789842,0
+AZN.US,D,20090626,000000,14.0728,14.0728,13.8433,14.032,2491554.9061737,0
+AZN.US,D,20090629,000000,13.9436,14.0618,13.8731,14.0469,3051614.4520668,0
+AZN.US,D,20090630,000000,13.9228,13.9903,13.7341,13.8195,2829780.0591784,0
+AZN.US,D,20090701,000000,13.9139,14.0747,13.9119,13.9734,3235098.6573941,0
+AZN.US,D,20090702,000000,13.5633,13.6219,13.4679,13.5295,2809487.7985667,0
+AZN.US,D,20090706,000000,13.4858,13.7698,13.4858,13.747,2906949.6544386,0
+AZN.US,D,20090707,000000,13.6884,13.7271,13.5424,13.5593,9060618.7165179,0
+AZN.US,D,20090708,000000,13.6219,13.6368,13.4431,13.5633,4026405.1924241,0
+AZN.US,D,20090709,000000,13.7093,13.7619,13.5742,13.7013,2965720.9871128,0
+AZN.US,D,20090710,000000,13.4213,13.5881,13.3786,13.4679,2905016.3869164,0
+AZN.US,D,20090713,000000,13.4312,13.6725,13.4123,13.6487,2616084.5211764,0
+AZN.US,D,20090714,000000,13.7927,13.8195,13.6129,13.7986,2405343.2576067,0
+AZN.US,D,20090715,000000,14.0022,14.0618,13.9546,14.0499,3538840.1578822,0
+AZN.US,D,20090716,000000,14.1314,14.3131,14.1045,14.2704,2975359.1312389,0
+AZN.US,D,20090717,000000,14.0231,14.1314,13.9854,14.0896,8441465.626697,0
+AZN.US,D,20090720,000000,14.2356,14.326,14.1443,14.3171,2005446.8706446,0
+AZN.US,D,20090721,000000,14.4442,14.5306,14.3687,14.5107,2815632.9713208,0
+AZN.US,D,20090722,000000,14.5356,14.6895,14.5107,14.5723,3729977.887395,0
+AZN.US,D,20090723,000000,14.4283,14.8186,14.4283,14.7471,3489783.4945069,0
+AZN.US,D,20090724,000000,14.8236,14.907,14.7471,14.8871,2409474.6100252,0
+AZN.US,D,20090727,000000,14.6071,14.6736,14.5077,14.6428,4002968.3513584,0
+AZN.US,D,20090728,000000,14.6508,14.6825,14.5048,14.6537,2602245.5478301,0
+AZN.US,D,20090729,000000,14.4611,14.4978,14.2883,14.3975,6743236.1104397,0
+AZN.US,D,20090730,000000,14.7362,14.7789,14.4909,14.5137,12685675.557518,0
+AZN.US,D,20090731,000000,14.6428,14.7709,14.5306,14.5395,8193931.8655959,0
+AZN.US,D,20090803,000000,14.765,14.8663,14.7024,14.7858,7656929.5556353,0
+AZN.US,D,20090804,000000,14.8216,14.8732,14.7471,14.8136,3490685.6860173,0
+AZN.US,D,20090805,000000,14.7759,14.7858,14.5773,14.6379,5263434.6099731,0
+AZN.US,D,20090806,000000,14.4482,14.475,14.2168,14.2704,4173919.5458271,0
+AZN.US,D,20090807,000000,14.5246,14.6537,14.4829,14.5614,5698274.8073986,0
+AZN.US,D,20090810,000000,14.4938,14.4938,14.3647,14.4213,2354010.9772522,0
+AZN.US,D,20090811,000000,14.3131,14.3886,14.2674,14.326,2134965.7255287,0
+AZN.US,D,20090812,000000,14.4213,14.5862,14.4035,14.4482,1853379.2694627,0
+AZN.US,D,20090813,000000,14.6428,14.6428,14.5217,14.612,2244606.1598801,0
+AZN.US,D,20090814,000000,14.4124,14.4511,14.2674,14.3975,2990278.5191952,0
+AZN.US,D,20090817,000000,14.1184,14.188,14.0728,14.1631,2404554.8469453,0
+AZN.US,D,20090818,000000,14.2763,14.4511,14.2545,14.4035,2556365.6860343,0
+AZN.US,D,20090819,000000,14.323,14.471,14.3032,14.4412,3369043.8893759,0
+AZN.US,D,20090820,000000,14.2426,14.3459,14.2267,14.326,4156875.5774168,0
+AZN.US,D,20090821,000000,14.5574,14.623,14.4442,14.4978,2763377.3543425,0
+AZN.US,D,20090824,000000,14.5107,14.5862,14.4154,14.4541,3098012.872599,0
+AZN.US,D,20090825,000000,14.5246,14.5862,14.3935,14.4104,3791243.3365548,0
+AZN.US,D,20090826,000000,14.4541,14.4909,14.3618,14.4869,3093221.9940206,0
+AZN.US,D,20090827,000000,14.5544,14.6855,14.4789,14.6508,4656402.7047522,0
+AZN.US,D,20090828,000000,14.762,14.762,14.4104,14.4978,4893062.8429512,0
+AZN.US,D,20090831,000000,14.6388,14.7968,14.4978,14.5991,9380972.2209543,0
+AZN.US,D,20090901,000000,14.5862,14.7054,14.3717,14.4104,4811938.1045519,0
+AZN.US,D,20090902,000000,14.331,14.4382,14.2505,14.3687,2319396.4264138,0
+AZN.US,D,20090903,000000,14.331,14.3647,14.1115,14.2267,4034152.3592552,0
+AZN.US,D,20090904,000000,14.1214,14.2386,14.0976,14.2277,3028583.3957987,0
+AZN.US,D,20090908,000000,14.3429,14.3588,14.2168,14.2545,1988053.504406,0
+AZN.US,D,20090909,000000,14.1631,14.2138,14.04,14.0877,5656815.2812394,0
+AZN.US,D,20090910,000000,14.2048,14.2048,13.9933,14.0211,11431022.191302,0
+AZN.US,D,20090911,000000,14.3071,14.33,14.0877,14.1274,6187437.8083768,0
+AZN.US,D,20090914,000000,14.1671,14.2575,14.1343,14.2168,2931884.777834,0
+AZN.US,D,20090915,000000,14.0837,14.1214,14.0092,14.0807,7189236.9001651,0
+AZN.US,D,20090916,000000,14.2426,14.2605,14.1532,14.2287,3534481.2437658,0
+AZN.US,D,20090917,000000,14.4074,14.4442,14.2267,14.2426,7564186.0808097,0
+AZN.US,D,20090918,000000,14.3359,14.3687,14.1353,14.1532,10256244.994877,0
+AZN.US,D,20090921,000000,14.1631,14.2575,14.1532,14.2098,7158491.9051014,0
+AZN.US,D,20090922,000000,14.5157,14.5157,14.3459,14.3647,5623850.0492558,0
+AZN.US,D,20090923,000000,14.5137,14.5137,14.2674,14.2803,3841038.065083,0
+AZN.US,D,20090924,000000,13.9814,14.0251,13.75,13.7957,7857695.3601726,0
+AZN.US,D,20090925,000000,13.8314,13.8662,13.7271,13.75,5499705.0739372,0
+AZN.US,D,20090928,000000,14.0837,14.1443,14.0022,14.0171,4871888.5290326,0
+AZN.US,D,20090929,000000,14.2197,14.2237,14.0837,14.1443,4791409.2200508,0
+AZN.US,D,20090930,000000,14.2168,14.2168,13.9734,14.0747,6092115.6366115,0
+AZN.US,D,20091001,000000,14.0281,14.032,13.7589,13.7659,5454708.2723586,0
+AZN.US,D,20091002,000000,13.6179,13.7927,13.609,13.6636,5303585.1529141,0
+AZN.US,D,20091005,000000,13.7768,13.9208,13.7271,13.8433,5630008.3118421,0
+AZN.US,D,20091006,000000,13.8453,13.9337,13.8344,13.8632,4673561.4609217,0
+AZN.US,D,20091007,000000,13.7679,13.7957,13.7033,13.7808,3650003.0404073,0
+AZN.US,D,20091008,000000,13.886,13.9506,13.8275,13.8692,3172299.6840488,0
+AZN.US,D,20091009,000000,13.7927,13.8195,13.7371,13.8086,3573263.3957887,0
+AZN.US,D,20091012,000000,13.8821,13.9268,13.7838,13.8195,4853220.4145216,0
+AZN.US,D,20091013,000000,13.8662,13.9019,13.7093,13.747,6613557.1568389,0
+AZN.US,D,20091014,000000,14.0052,14.0171,13.89,13.9814,4140062.1914349,0
+AZN.US,D,20091015,000000,14.0896,14.1403,14.04,14.1115,3366293.0107975,0
+AZN.US,D,20091016,000000,14.044,14.1254,13.9933,14.0807,4071923.5734697,0
+AZN.US,D,20091019,000000,14.2823,14.5217,14.2674,14.4074,5571152.3987138,0
+AZN.US,D,20091020,000000,14.331,14.334,14.1006,14.1145,5542191.6484675,0
+AZN.US,D,20091021,000000,14.2992,14.4015,14.2009,14.2168,6533710.1874426,0
+AZN.US,D,20091022,000000,14.3389,14.4074,14.2287,14.4035,3691283.3365566,0
+AZN.US,D,20091023,000000,14.32,14.32,14.1006,14.1472,3383175.873581,0
+AZN.US,D,20091026,000000,14.2386,14.4124,14.1214,14.1939,3397323.9683487,0
+AZN.US,D,20091027,000000,14.4253,14.5435,14.3429,14.4641,6224248.4302912,0
+AZN.US,D,20091028,000000,14.3071,14.3886,14.1254,14.1443,6727180.9278142,0
+AZN.US,D,20091029,000000,14.1443,14.334,14.1085,14.326,10123338.894189,0
+AZN.US,D,20091030,000000,14.1631,14.2466,14.0132,14.0618,4999628.1736502,0
+AZN.US,D,20091102,000000,13.8751,13.9883,13.8374,13.9119,4279295.7156179,0
+AZN.US,D,20091103,000000,13.7738,13.894,13.747,13.8821,3935040.1776183,0
+AZN.US,D,20091104,000000,13.9178,14.1314,13.9019,14.0281,4928597.7096831,0
+AZN.US,D,20091105,000000,14.0132,14.0936,13.9933,14.0688,4180389.9505654,0
+AZN.US,D,20091106,000000,13.8662,14.0976,13.8563,14.0837,6530910.9771761,0
+AZN.US,D,20091109,000000,14.326,14.3916,14.2426,14.3866,2817727.3444698,0
+AZN.US,D,20091110,000000,14.1939,14.4104,14.1939,14.3757,5033490.5625933,0
+AZN.US,D,20091111,000000,14.3588,14.3935,14.2138,14.3071,3708412.8923312,0
+AZN.US,D,20091112,000000,14.2267,14.2823,14.1939,14.2575,3248683.8893781,0
+AZN.US,D,20091113,000000,14.3916,14.4323,14.3071,14.3866,2418387.7788305,0
+AZN.US,D,20091116,000000,14.3796,14.5157,14.3796,14.466,2653643.2773455,0
+AZN.US,D,20091117,000000,14.2267,14.2605,14.0896,14.2317,3357359.7037887,0
+AZN.US,D,20091118,000000,14.2853,14.2883,14.176,14.2356,1860565.5873303,0
+AZN.US,D,20091119,000000,14.2009,14.2009,14.032,14.1512,1748807.620896,0
+AZN.US,D,20091120,000000,13.897,14.035,13.89,14.035,4165955.89331,0
+AZN.US,D,20091123,000000,14.2287,14.3528,14.1472,14.2168,3936477.0384277,0
+AZN.US,D,20091124,000000,14.2048,14.2237,14.037,14.1671,7130816.9791395,0
+AZN.US,D,20091125,000000,14.5008,14.5614,14.4035,14.5217,3969341.5793945,0
+AZN.US,D,20091127,000000,13.9715,14.2575,13.9655,14.18,4032049.9308248,0
+AZN.US,D,20091130,000000,13.9953,14.0618,13.9377,14.037,3278131.9841456,0
+AZN.US,D,20091201,000000,14.2237,14.3429,14.2138,14.323,3039998.736371,0
+AZN.US,D,20091202,000000,14.4194,14.4611,14.3429,14.3836,2671349.7926463,0
+AZN.US,D,20091203,000000,14.4412,14.475,14.2634,14.2823,2973116.7422952,0
+AZN.US,D,20091204,000000,14.7024,14.8007,14.466,14.4978,7826798.3216737,0
+AZN.US,D,20091207,000000,14.4938,14.5862,14.4353,14.4442,3462068.2921383,0
+AZN.US,D,20091208,000000,14.2674,14.334,14.18,14.3101,5368110.9771973,0
+AZN.US,D,20091209,000000,14.2426,14.2704,14.1214,14.2009,6302845.8241694,0
+AZN.US,D,20091210,000000,14.3032,14.32,14.1631,14.2009,5432523.0206314,0
+AZN.US,D,20091211,000000,14.2823,14.3717,14.2386,14.3032,3824544.8765344,0
+AZN.US,D,20091214,000000,14.3717,14.3916,14.3101,14.334,2200752.2013419,0
+AZN.US,D,20091215,000000,14.2912,14.4641,14.2883,14.4353,4692304.0867851,0
+AZN.US,D,20091216,000000,14.5356,14.5912,14.4253,14.4511,3158722.5073462,0
+AZN.US,D,20091217,000000,14.3935,14.3935,14.2098,14.2763,3056261.3424912,0
+AZN.US,D,20091218,000000,14.2912,14.3647,14.1602,14.2605,2806829.5557237,0
+AZN.US,D,20091221,000000,14.2763,14.4074,14.2098,14.2197,2209532.4580051,0
+AZN.US,D,20091222,000000,14.4849,14.5107,14.3975,14.4253,3721389.9505738,0
+AZN.US,D,20091223,000000,14.5048,14.5137,14.3647,14.3935,2535030.2664888,0
+AZN.US,D,20091224,000000,14.4978,14.5217,14.4353,14.5217,667817.05823067,0
+AZN.US,D,20091228,000000,14.6945,14.7362,14.616,14.6428,2081322.5863391,0
+AZN.US,D,20091229,000000,14.6537,14.6895,14.5574,14.5951,1586042.6060915,0
+AZN.US,D,20091230,000000,14.6031,14.7163,14.5614,14.7163,2839495.7353875,0
+AZN.US,D,20091231,000000,14.7441,14.7968,14.6855,14.6984,1811956.9989798,0
+AZN.US,D,20100104,000000,14.8474,14.8851,14.765,14.8444,4161513.4056497,0
+AZN.US,D,20100105,000000,14.6766,14.6945,14.4978,14.5435,4257822.3493794,0
+AZN.US,D,20100106,000000,14.3498,14.4323,14.2704,14.4283,4823686.7323898,0
+AZN.US,D,20100107,000000,14.5614,14.6071,14.4789,14.5862,7113168.8646284,0
+AZN.US,D,20100108,000000,14.5723,14.6637,14.5137,14.6478,4272253.3859043,0
+AZN.US,D,20100111,000000,14.8603,14.9745,14.8345,14.91,7319876.4460659,0
+AZN.US,D,20100112,000000,14.7938,14.8643,14.762,14.8434,5035155.9920108,0
+AZN.US,D,20100113,000000,15.1255,15.2039,15.0272,15.188,7430040.4737046,0
+AZN.US,D,20100114,000000,15.4254,15.4929,15.3847,15.4631,8393081.5793139,0
+AZN.US,D,20100115,000000,15.3708,15.3827,15.2119,15.2983,2479784.1263121,0
+AZN.US,D,20100119,000000,15.5297,15.8157,15.5257,15.781,9255138.6572843,0
+AZN.US,D,20100120,000000,15.7154,15.7343,15.5138,15.7154,6796525.8241604,0
+AZN.US,D,20100121,000000,15.8535,15.8733,15.5088,15.5088,10097425.05411,0
+AZN.US,D,20100122,000000,15.4453,15.7154,15.2854,15.2943,3893815.2615282,0
+AZN.US,D,20100125,000000,15.4254,15.5366,15.3797,15.488,4289462.4875822,0
+AZN.US,D,20100126,000000,15.5088,15.7124,15.488,15.6767,5825571.4115423,0
+AZN.US,D,20100127,000000,15.4532,15.6151,15.4006,15.5416,4089634.1164111,0
+AZN.US,D,20100128,000000,14.907,15.0113,14.5614,14.7024,20754239.051941,0
+AZN.US,D,20100129,000000,14.6567,14.7392,14.5505,14.5574,3445838.9140537,0
+AZN.US,D,20100201,000000,14.5951,14.6667,14.5435,14.6667,4812611.7274542,0
+AZN.US,D,20100202,000000,14.616,14.7441,14.5922,14.6766,6500090.4638499,0
+AZN.US,D,20100203,000000,14.2068,14.2466,14.0618,14.0837,5408460.8883515,0
+AZN.US,D,20100204,000000,13.9208,13.9546,13.7232,13.7232,5903415.636615,0
+AZN.US,D,20100205,000000,13.4898,13.5245,13.2167,13.4789,7878044.0077537,0
+AZN.US,D,20100208,000000,13.5494,13.6695,13.5047,13.5047,4263560.7304257,0
+AZN.US,D,20100209,000000,13.8632,13.9546,13.6725,13.8126,8801384.6592669,0
+AZN.US,D,20100210,000000,13.7838,13.8563,13.7301,13.7698,5158525.6465002,0
+AZN.US,D,20100211,000000,13.8821,13.9417,13.7301,13.9089,3872181.796573,0
+AZN.US,D,20100212,000000,13.7093,13.7589,13.6328,13.7589,3889009.2792973,0
+AZN.US,D,20100216,000000,13.6397,13.7738,13.5812,13.7569,3386399.9999382,0
+AZN.US,D,20100217,000000,13.7679,13.8026,13.7301,13.7569,2065090.187524,0
+AZN.US,D,20100218,000000,13.6795,13.7619,13.6268,13.75,2636567.0878098,0
+AZN.US,D,20100219,000000,13.6179,13.7033,13.5702,13.6656,2876224.7975784,0
+AZN.US,D,20100222,000000,13.7371,13.7371,13.5742,13.6368,2163330.3849556,0
+AZN.US,D,20100223,000000,13.7113,13.7232,13.5742,13.598,3385436.3869077,0
+AZN.US,D,20100224,000000,13.5941,13.7142,13.5881,13.6219,2603990.5231509,0
+AZN.US,D,20100225,000000,13.5087,13.5116,13.3706,13.5087,3635314.2348794,0
+AZN.US,D,20100226,000000,13.7341,13.8235,13.6457,13.8145,15476154.905937,0
+AZN.US,D,20100301,000000,13.7619,13.8145,13.7033,13.7738,6661960.3355152,0
+AZN.US,D,20100302,000000,13.8692,13.9307,13.7887,13.89,2938430.7008349,0
+AZN.US,D,20100303,000000,13.9089,14.0618,13.8821,13.9883,3013973.1292639,0
+AZN.US,D,20100304,000000,14.1145,14.1145,13.9903,14.032,3108150.4441684,0
+AZN.US,D,20100305,000000,14.0469,14.2466,14.037,14.2317,3102237.8676631,0
+AZN.US,D,20100308,000000,14.0231,14.0499,13.897,14.0052,5915676.7817283,0
+AZN.US,D,20100309,000000,13.8394,13.9228,13.8314,13.9049,3222685.4688455,0
+AZN.US,D,20100310,000000,13.7867,13.9049,13.7838,13.897,4243215.1035751,0
+AZN.US,D,20100311,000000,13.7738,13.8662,13.7341,13.7738,5501974.6494554,0
+AZN.US,D,20100312,000000,13.886,13.9268,13.8026,13.886,5972824.9752119,0
+AZN.US,D,20100315,000000,13.7986,13.8821,13.7569,13.8731,4749752.3394988,0
+AZN.US,D,20100316,000000,13.8453,13.9228,13.8275,13.899,4108102.8627089,0
+AZN.US,D,20100317,000000,13.9734,14.0211,13.9019,13.9983,2545266.5152547,0
+AZN.US,D,20100318,000000,14.0022,14.037,13.897,14.0092,3124973.899252,0
+AZN.US,D,20100319,000000,13.9377,13.9526,13.7768,13.8126,2965204.4421967,0
+AZN.US,D,20100322,000000,13.9715,14.1045,13.9506,14.0688,3908532.2605408,0
+AZN.US,D,20100323,000000,14.0469,14.1353,14.0022,14.1353,3106586.7126778,0
+AZN.US,D,20100324,000000,13.9903,14.0231,13.9119,13.9417,3361584.6988528,0
+AZN.US,D,20100325,000000,14.1035,14.1145,13.9595,13.9595,2813673.5241343,0
+AZN.US,D,20100326,000000,13.9436,14.0022,13.9049,13.9685,2086207.1075631,0
+AZN.US,D,20100329,000000,14.0092,14.0658,13.9466,14.0579,1972794.7877232,0
+AZN.US,D,20100330,000000,13.9983,14.0251,13.8702,13.9337,3563747.0877929,0
+AZN.US,D,20100331,000000,13.9228,14.0469,13.9139,14.0022,3250118.7363672,0
+AZN.US,D,20100401,000000,14.0539,14.1254,14.0171,14.0747,2252959.4866322,0
+AZN.US,D,20100405,000000,14.0728,14.1006,14.0469,14.0469,1331689.0424239,0
+AZN.US,D,20100406,000000,13.9178,14.0211,13.897,13.9734,2939226.1598674,0
+AZN.US,D,20100407,000000,13.9953,14.1006,13.9933,14.0469,4065815.6563918,0
+AZN.US,D,20100408,000000,13.9854,14.042,13.9466,13.9814,3455505.2516645,0
+AZN.US,D,20100409,000000,14.0728,14.1512,14.0618,14.1314,4785764.4816501,0
+AZN.US,D,20100412,000000,14.1472,14.1979,14.1115,14.18,2241751.5695544,0
+AZN.US,D,20100413,000000,14.2287,14.2287,14.1254,14.178,3154506.5744736,0
+AZN.US,D,20100414,000000,14.184,14.1919,14.1035,14.18,2632273.6228543,0
+AZN.US,D,20100415,000000,14.1115,14.2763,14.1115,14.2734,2314445.4491187,0
+AZN.US,D,20100416,000000,14.176,14.2277,14.1314,14.1939,7207510.3058903,0
+AZN.US,D,20100419,000000,14.0539,14.1711,14.04,14.1611,2858438.7363743,0
+AZN.US,D,20100420,000000,14.2992,14.3558,14.2763,14.32,3164580.7107024,0
+AZN.US,D,20100421,000000,14.2634,14.2734,14.1602,14.2168,4076251.2733709,0
+AZN.US,D,20100422,000000,14.0747,14.0807,13.9715,14.0499,6090117.9268386,0
+AZN.US,D,20100423,000000,13.9546,14.1403,13.9337,14.1314,2641983.2576024,0
+AZN.US,D,20100426,000000,14.1184,14.1562,14.0469,14.0618,2388630.5626415,0
+AZN.US,D,20100427,000000,13.753,13.8235,13.6179,13.6457,6524945.0344319,0
+AZN.US,D,20100428,000000,13.6139,13.7232,13.463,13.6755,6755057.2358097,0
+AZN.US,D,20100429,000000,13.9019,13.9436,13.7867,13.8821,7907689.456914,0
+AZN.US,D,20100430,000000,13.9734,13.9883,13.7698,13.8493,5822549.6741288,0
+AZN.US,D,20100503,000000,13.7957,13.8731,13.7679,13.8046,3943441.8360584,0
+AZN.US,D,20100504,000000,13.8235,13.8523,13.75,13.7838,4988440.3947758,0
+AZN.US,D,20100505,000000,13.4957,13.6139,13.4719,13.5186,6294944.6000826,0
+AZN.US,D,20100506,000000,13.3786,13.4461,12.6178,13.0488,9984005.6858989,0
+AZN.US,D,20100507,000000,12.9882,13.0846,12.6645,12.9108,12283342.44795,0
+AZN.US,D,20100510,000000,13.321,13.4242,13.1948,13.3229,6275269.5754038,0
+AZN.US,D,20100511,000000,13.1372,13.4679,13.1213,13.3269,4230334.7087086,0
+AZN.US,D,20100512,000000,13.3517,13.605,13.3349,13.5861,5521652.6948648,0
+AZN.US,D,20100513,000000,13.4709,13.5663,13.456,13.5116,8519894.8665771,0
+AZN.US,D,20100514,000000,13.3319,13.3517,13.0816,13.165,11596982.132069,0
+AZN.US,D,20100517,000000,13.165,13.3408,13.0955,13.3229,9744263.3956762,0
+AZN.US,D,20100518,000000,13.2028,13.2822,13.0955,13.1372,10459726.436137,0
+AZN.US,D,20100519,000000,13.0786,13.2882,13.0707,13.2197,11971923.257432,0
+AZN.US,D,20100520,000000,12.9426,13.0419,12.7588,12.8433,12701627.028396,0
+AZN.US,D,20100521,000000,12.7161,13.0488,12.6992,13.0151,7382904.9949295,0
+AZN.US,D,20100524,000000,12.9694,13.1402,12.9167,12.9614,5576733.7017739,0
+AZN.US,D,20100525,000000,12.7588,12.9614,12.6546,12.9455,11935637.235715,0
+AZN.US,D,20100526,000000,12.7549,12.9138,12.7469,12.8085,12013288.134036,0
+AZN.US,D,20100527,000000,12.9138,13.1064,12.8929,13.1025,6065406.3375005,0
+AZN.US,D,20100528,000000,13.2445,13.3051,13.1422,13.2296,8311731.293037,0
+AZN.US,D,20100601,000000,13.2524,13.4679,13.2127,13.2475,7991707.0482254,0
+AZN.US,D,20100602,000000,13.463,13.6487,13.3448,13.6487,10241367.897148,0
+AZN.US,D,20100603,000000,13.7142,13.7232,13.5494,13.6268,6807077.2358087,0
+AZN.US,D,20100604,000000,13.5146,13.5315,13.2673,13.2991,6826912.3592042,0
+AZN.US,D,20100607,000000,13.3229,13.4679,13.1908,13.1908,6568039.7827035,0
+AZN.US,D,20100608,000000,13.169,13.2921,13.1303,13.2673,5672050.8389884,0
+AZN.US,D,20100609,000000,13.3557,13.5206,13.317,13.3478,5160293.7807549,0
+AZN.US,D,20100610,000000,13.6546,13.8563,13.6427,13.8314,11117930.522996,0
+AZN.US,D,20100611,000000,13.753,14.1145,13.744,14.0976,11074296.070874,0
+AZN.US,D,20100614,000000,14.1532,14.2138,14.0936,14.1006,6582503.0403538,0
+AZN.US,D,20100615,000000,14.2734,14.3916,14.2505,14.3916,5544699.8616955,0
+AZN.US,D,20100616,000000,14.2763,14.3757,14.2634,14.334,4298936.505351,0
+AZN.US,D,20100617,000000,14.2823,14.3528,14.2287,14.3359,4308040.9870883,0
+AZN.US,D,20100618,000000,14.2317,14.3359,14.2009,14.2426,3882018.3020023,0
+AZN.US,D,20100621,000000,14.2048,14.2466,14.0231,14.0469,5840164.5606043,0
+AZN.US,D,20100622,000000,14.0976,14.2853,14.0618,14.0618,5489948.1144112,0
+AZN.US,D,20100623,000000,14.0767,14.1254,13.9307,14.0579,3788354.5112833,0
+AZN.US,D,20100624,000000,14.0747,14.2197,14.0469,14.1115,4066108.6672506,0
+AZN.US,D,20100625,000000,13.9685,14.0807,13.899,14.0539,4594405.2319004,0
+AZN.US,D,20100628,000000,13.9436,14.0976,13.9417,14.0022,4068060.0591558,0
+AZN.US,D,20100629,000000,14.0469,15.5942,13.8314,15.2605,25447060.690553,0
+AZN.US,D,20100630,000000,14.8951,15.046,14.7392,14.757,20500712.161522,0
+AZN.US,D,20100701,000000,14.9467,14.9914,14.6388,14.8901,13040736.248528,0
+AZN.US,D,20100702,000000,14.6388,14.7809,14.6249,14.7322,6020220.2368103,0
+AZN.US,D,20100706,000000,14.8573,15.0212,14.8345,14.9566,5989086.5744219,0
+AZN.US,D,20100707,000000,14.8643,15.1483,14.8285,15.1334,6156344.4223951,0
+AZN.US,D,20100708,000000,15.0242,15.2983,15.0212,15.2715,6057570.5625746,0
+AZN.US,D,20100709,000000,15.2437,15.343,15.198,15.343,3863434.7679453,0
+AZN.US,D,20100712,000000,15.2794,15.3529,15.2288,15.3033,3138681.9742764,0
+AZN.US,D,20100713,000000,15.5257,15.5813,15.4671,15.5366,4873671.7669398,0
+AZN.US,D,20100714,000000,15.6081,15.7154,15.5585,15.6469,6727516.2289,0
+AZN.US,D,20100715,000000,15.7154,15.7611,15.5664,15.7611,4698292.181553,0
+AZN.US,D,20100716,000000,15.5515,15.6548,15.2476,15.2794,6549842.902151,0
+AZN.US,D,20100719,000000,15.4453,15.4969,15.3191,15.3618,3688285.764987,0
+AZN.US,D,20100720,000000,15.2397,15.478,15.2119,15.4671,4123912.3592535,0
+AZN.US,D,20100721,000000,15.2357,15.2854,15.0609,15.1007,4736230.5428554,0
+AZN.US,D,20100722,000000,15.3678,15.5088,15.3261,15.3847,4464488.6475,0
+AZN.US,D,20100723,000000,15.2437,15.2943,15.0728,15.2238,11235350.345304,0
+AZN.US,D,20100726,000000,15.1116,16.0074,15.0152,15.8157,21837401.519839,0
+AZN.US,D,20100727,000000,15.6509,15.6598,15.5366,15.633,9903129.654311,0
+AZN.US,D,20100728,000000,15.7512,16.3103,15.6151,16.1285,19355924.777535,0
+AZN.US,D,20100729,000000,16.3341,16.3758,15.781,15.8445,14379192.73419,0
+AZN.US,D,20100730,000000,15.8892,16.0074,15.7919,15.7919,10371164.659238,0
+AZN.US,D,20100802,000000,16.1355,16.2527,16.0779,16.1871,6171802.5072912,0
+AZN.US,D,20100803,000000,16.2636,16.3927,16.2358,16.3639,6718064.3631549,0
+AZN.US,D,20100804,000000,16.1574,16.2438,16.0312,16.0928,6833400.8883255,0
+AZN.US,D,20100805,000000,16.1474,16.2815,16.1385,16.2795,5782937.8281275,0
+AZN.US,D,20100806,000000,16.2755,16.4344,16.2298,16.3758,4865044.560622,0
+AZN.US,D,20100809,000000,16.4603,16.5278,16.4166,16.4742,3520570.7797976,0
+AZN.US,D,20100810,000000,16.5288,16.7612,16.4096,16.7234,6547630.7205124,0
+AZN.US,D,20100811,000000,16.1941,16.21,16.0263,16.0292,4690003.2970517,0
+AZN.US,D,20100812,000000,16.069,16.1315,16.0312,16.069,5142785.6267572,0
+AZN.US,D,20100813,000000,16.058,16.1713,16.0501,16.0898,3048226.1993521,0
+AZN.US,D,20100816,000000,16.0849,16.2795,16.062,16.2239,2806144.8568096,0
+AZN.US,D,20100817,000000,16.214,16.2497,16.0968,16.1871,3295380.35532,0
+AZN.US,D,20100818,000000,16.1504,16.1772,16.0292,16.0799,3245767.8775321,0
+AZN.US,D,20100819,000000,16.0342,16.0471,15.8306,15.9001,3290451.5300486,0
+AZN.US,D,20100820,000000,15.773,15.8505,15.7154,15.8217,2829904.9160392,0
+AZN.US,D,20100823,000000,15.9796,16.0928,15.9538,15.9538,2746251.8262086,0
+AZN.US,D,20100824,000000,15.6469,15.6806,15.5297,15.5853,4224399.9801796,0
+AZN.US,D,20100825,000000,15.5515,15.7184,15.484,15.6906,2739746.1796144,0
+AZN.US,D,20100826,000000,15.6469,15.6876,15.5337,15.5923,2855702.9614484,0
+AZN.US,D,20100827,000000,15.6985,15.778,15.5297,15.7283,2514598.0453638,0
+AZN.US,D,20100830,000000,15.6568,15.7154,15.5456,15.5456,2496394.1164402,0
+AZN.US,D,20100831,000000,15.5019,15.5853,15.4413,15.478,4731516.1894498,0
+AZN.US,D,20100901,000000,15.8485,15.919,15.7641,15.8088,3315116.801519,0
+AZN.US,D,20100902,000000,15.7641,15.8376,15.7571,15.8246,1463889.2990849,0
+AZN.US,D,20100903,000000,16.0312,16.0501,15.9428,16.0431,1881614.037478,0
+AZN.US,D,20100907,000000,16.0163,16.0292,15.9508,15.9726,2797015.2023182,0
+AZN.US,D,20100908,000000,16.1434,16.2467,16.0471,16.0561,3726984.3434661,0
+AZN.US,D,20100909,000000,16.1315,16.1643,16.062,16.1057,2291928.9239464,0
+AZN.US,D,20100910,000000,16.2706,16.2815,16.1981,16.214,2594160.0591827,0
+AZN.US,D,20100913,000000,16.2904,16.2904,16.1683,16.2328,3149330.0493009,0
+AZN.US,D,20100914,000000,16.3341,16.4781,16.2934,16.4315,3090819.5063602,0
+AZN.US,D,20100915,000000,16.2596,16.4295,16.2279,16.4076,3008118.9535483,0
+AZN.US,D,20100916,000000,16.4126,16.4553,16.347,16.4195,1898817.0976949,0
+AZN.US,D,20100917,000000,16.4056,16.4315,16.2636,16.2974,2055181.1845627,0
+AZN.US,D,20100920,000000,16.2298,16.3967,16.2239,16.3729,3023322.2901719,0
+AZN.US,D,20100921,000000,16.3202,16.4573,16.2865,16.3927,3472126.3178044,0
+AZN.US,D,20100922,000000,16.4027,16.497,16.3639,16.4007,2479222.2704385,0
+AZN.US,D,20100923,000000,16.1385,16.3033,16.1176,16.1911,3575714.2151372,0
+AZN.US,D,20100924,000000,16.4265,16.5278,16.4007,16.497,1726664.659396,0
+AZN.US,D,20100927,000000,16.3302,16.3441,16.2279,16.2934,2067828.9831805,0
+AZN.US,D,20100928,000000,16.2388,16.3341,16.1057,16.2865,3924850.2467201,0
+AZN.US,D,20100929,000000,16.062,16.1057,15.9915,16.0372,3165443.6327162,0
+AZN.US,D,20100930,000000,16.1256,16.201,15.8733,15.8733,4827460.6316987,0
+AZN.US,D,20101001,000000,16.0163,16.0531,15.9041,15.9667,3991449.2990388,0
+AZN.US,D,20101004,000000,15.9339,16.0114,15.8942,15.9408,2654747.8577996,0
+AZN.US,D,20101005,000000,16.0799,16.2279,16.062,16.1713,3033138.6573978,0
+AZN.US,D,20101006,000000,16.0163,16.1434,16.0133,16.1216,2437241.1648124,0
+AZN.US,D,20101007,000000,16.347,16.3619,16.2179,16.2497,2693270.2269993,0
+AZN.US,D,20101008,000000,16.2934,16.3758,16.2467,16.358,1720957.4925649,0
+AZN.US,D,20101011,000000,16.4414,16.4702,16.352,16.3888,1665436.4659124,0
+AZN.US,D,20101012,000000,16.3699,16.4901,16.2815,16.4702,3656327.4431712,0
+AZN.US,D,20101013,000000,16.5576,16.6132,16.5129,16.5616,3007459.4273884,0
+AZN.US,D,20101014,000000,16.64,16.7334,16.6132,16.6768,3467675.7748627,0
+AZN.US,D,20101015,000000,16.7234,16.7393,16.5288,16.6549,2493982.5665883,0
+AZN.US,D,20101018,000000,16.6678,16.7503,16.643,16.7503,2102656.9989745,0
+AZN.US,D,20101019,000000,16.3103,16.4096,16.1176,16.205,4096187.0877832,0
+AZN.US,D,20101020,000000,16.3033,16.5675,16.2974,16.5228,3309443.8696336,0
+AZN.US,D,20101021,000000,16.3669,16.3888,16.1752,16.3163,3626240.9673574,0
+AZN.US,D,20101022,000000,16.1434,16.358,16.1216,16.3202,4021551.8854153,0
+AZN.US,D,20101025,000000,16.2974,16.3858,16.2527,16.2974,5077255.9130367,0
+AZN.US,D,20101026,000000,16.1643,16.2636,16.1444,16.2527,1973787.6011486,0
+AZN.US,D,20101027,000000,16.1444,16.1941,15.8892,15.9468,4787570.8784912,0
+AZN.US,D,20101028,000000,15.6985,15.7919,15.6081,15.7899,6197970.088732,0
+AZN.US,D,20101029,000000,15.7045,15.8058,15.6687,15.7978,3990458.4994336,0
+AZN.US,D,20101101,000000,15.6409,15.7253,15.5515,15.6409,4417800.2368395,0
+AZN.US,D,20101102,000000,15.767,15.7919,15.6906,15.7343,2979352.5369644,0
+AZN.US,D,20101103,000000,15.7154,15.77,15.6002,15.7641,3003896.9792147,0
+AZN.US,D,20101104,000000,15.8217,15.8723,15.6002,15.6697,5000063.1588427,0
+AZN.US,D,20101105,000000,15.7512,15.7512,15.6151,15.6876,3016881.0858285,0
+AZN.US,D,20101108,000000,15.5923,15.6151,15.5416,15.5585,2310889.042406,0
+AZN.US,D,20101109,000000,15.6856,15.7253,15.4731,15.5178,2581606.9101207,0
+AZN.US,D,20101110,000000,15.488,15.5297,15.3489,15.5257,2769002.96145,0
+AZN.US,D,20101111,000000,15.4085,15.4175,15.3072,15.3708,2390524.5606672,0
+AZN.US,D,20101112,000000,15.3569,15.4353,15.3052,15.3569,2463891.0562236,0
+AZN.US,D,20101115,000000,15.2039,15.3052,15.1155,15.1712,4193102.1914339,0
+AZN.US,D,20101116,000000,15.2536,15.2754,15.0172,15.0858,5464099.7234936,0
+AZN.US,D,20101117,000000,15.2039,15.2397,15.0798,15.1076,2692534.1756666,0
+AZN.US,D,20101118,000000,15.2824,15.4204,15.2536,15.4105,4266668.0552035,0
+AZN.US,D,20101119,000000,15.336,15.336,15.2238,15.3102,3658395.6366559,0
+AZN.US,D,20101122,000000,15.3191,15.3618,15.1453,15.34,2705432.6949161,0
+AZN.US,D,20101123,000000,15.0242,15.0728,14.8851,14.9159,5958359.7037413,0
+AZN.US,D,20101124,000000,14.9984,15.1295,14.9884,15.1295,3339402.4678562,0
+AZN.US,D,20101126,000000,14.9884,15.1036,14.9785,15.0341,1676645.3899003,0
+AZN.US,D,20101129,000000,14.8236,14.9368,14.7441,14.904,5974571.964353,0
+AZN.US,D,20101130,000000,14.5951,14.7809,14.5951,14.6945,8422496.4460458,0
+AZN.US,D,20101201,000000,14.8573,14.912,14.8107,14.901,3601767.0088188,0
+AZN.US,D,20101202,000000,14.7888,15.0272,14.7858,15.0272,3135584.7186003,0
+AZN.US,D,20101203,000000,14.9864,15.1195,14.9785,15.1007,2466845.3306559,0
+AZN.US,D,20101206,000000,14.9497,14.9954,14.8871,14.9398,3787338.538924,0
+AZN.US,D,20101207,000000,15.1036,15.1116,14.9785,14.9884,4648339.3681285,0
+AZN.US,D,20101208,000000,15.0391,15.0977,14.9745,15.0699,3913272.7936108,0
+AZN.US,D,20101209,000000,14.9884,15.0083,14.8732,14.9269,3369796.0512712,0
+AZN.US,D,20101210,000000,14.9467,14.9984,14.8871,14.9636,2462428.0157498,0
+AZN.US,D,20101213,000000,15.0629,15.3261,15.049,15.2754,4379011.0364453,0
+AZN.US,D,20101214,000000,15.2754,15.4105,15.2437,15.3926,2719288.7857352,0
+AZN.US,D,20101215,000000,15.478,15.5178,15.3172,15.4284,5089738.578387,0
+AZN.US,D,20101216,000000,15.4671,15.5088,15.3748,15.4135,3605214.6692334,0
+AZN.US,D,20101217,000000,14.5862,14.5912,14.2466,14.5217,13018353.642408,0
+AZN.US,D,20101220,000000,14.4213,14.4442,14.3101,14.3886,6384905.9821146,0
+AZN.US,D,20101221,000000,14.3558,14.3836,14.323,14.3796,3526800.5330058,0
+AZN.US,D,20101222,000000,14.2992,14.3389,14.2763,14.3389,1864978.8745958,0
+AZN.US,D,20101223,000000,14.3886,14.4829,14.3796,14.4124,3096614.2743759,0
+AZN.US,D,20101227,000000,14.4035,14.4283,14.3717,14.4124,1643444.5409375,0
+AZN.US,D,20101228,000000,14.4124,14.4213,14.323,14.3866,1634132.6357056,0
+AZN.US,D,20101229,000000,14.3796,14.5008,14.3757,14.4611,3483400.6909533,0
+AZN.US,D,20101230,000000,14.4213,14.5107,14.3498,14.4213,3218608.4895761,0
+AZN.US,D,20101231,000000,14.4333,14.5137,14.4074,14.4621,1088604.8173543,0
+AZN.US,D,20110103,000000,14.5395,14.6478,14.5048,14.5157,2281892.0433937,0
+AZN.US,D,20110104,000000,14.6537,14.6984,14.6071,14.6607,3069754.9456498,0
+AZN.US,D,20110105,000000,14.5872,14.8107,14.5723,14.8037,6734519.2891171,0
+AZN.US,D,20110106,000000,14.7809,14.8186,14.7123,14.7918,4753247.3246912,0
+AZN.US,D,20110107,000000,14.6984,14.7163,14.5991,14.7014,4152575.0640901,0
+AZN.US,D,20110110,000000,14.5465,14.5723,14.4849,14.5217,3417993.8202733,0
+AZN.US,D,20110111,000000,14.7262,14.768,14.6339,14.757,3252311.7867127,0
+AZN.US,D,20110112,000000,14.8285,14.9368,14.7719,14.904,2995403.6919493,0
+AZN.US,D,20110113,000000,14.9636,14.9656,14.8603,14.904,3527971.5695309,0
+AZN.US,D,20110114,000000,14.8444,14.912,14.8385,14.8812,2472088.3118996,0
+AZN.US,D,20110118,000000,14.9606,15.0897,14.9537,15.0609,4853033.1292304,0
+AZN.US,D,20110119,000000,15.0768,15.1116,14.8931,14.9537,3096996.9002397,0
+AZN.US,D,20110120,000000,14.7441,14.8067,14.5644,14.6825,4140147.7787991,0
+AZN.US,D,20110121,000000,14.8772,15.0768,14.8335,15.0609,5673741.4411601,0
+AZN.US,D,20110124,000000,15.1155,15.2794,15.1116,15.2794,4302780.8883717,0
+AZN.US,D,20110125,000000,15.0242,15.1007,14.9825,15.0768,3674147.739321,0
+AZN.US,D,20110126,000000,15.2903,15.3291,15.2039,15.2149,4174179.3286504,0
+AZN.US,D,20110127,000000,15.5257,15.5416,15.0897,15.1791,8376500.7895807,0
+AZN.US,D,20110128,000000,15.2317,15.2794,15.0152,15.1116,6459433.4450945,0
+AZN.US,D,20110131,000000,15.1791,15.334,15.1473,15.3112,6513389.7333462,0
+AZN.US,D,20110201,000000,15.3529,15.4284,15.3052,15.4175,3854763.2575803,0
+AZN.US,D,20110202,000000,14.9606,14.9914,14.8981,14.9398,3376106.3572928,0
+AZN.US,D,20110203,000000,15.0629,15.1155,14.9537,15.0113,6978269.0818076,0
+AZN.US,D,20110204,000000,14.8524,14.8931,14.7789,14.8931,3031788.3908628,0
+AZN.US,D,20110207,000000,14.901,15.0351,14.8931,15.0301,3550043.0404091,0
+AZN.US,D,20110208,000000,15.1036,15.2903,15.0699,15.201,13199384.007657,0
+AZN.US,D,20110209,000000,15.2566,15.3589,15.2437,15.2824,5082178.6968471,0
+AZN.US,D,20110210,000000,15.1771,15.3589,15.1533,15.2943,4125846.6336859,0
+AZN.US,D,20110211,000000,15.1573,15.2397,15.1255,15.1771,2530918.0453635,0
+AZN.US,D,20110214,000000,15.1374,15.1751,15.0669,15.1453,2085910.0690636,0
+AZN.US,D,20110215,000000,15.198,15.3052,15.1771,15.2943,2489096.0315439,0
+AZN.US,D,20110216,000000,15.2794,15.4175,15.2685,15.3966,3942820.5724849,0
+AZN.US,D,20110218,000000,15.4254,15.478,15.3589,15.4612,2201552.6949253,0
+AZN.US,D,20110222,000000,15.2149,15.336,15.1334,15.1483,3496713.0502817,0
+AZN.US,D,20110223,000000,15.1632,15.2476,15.0897,15.1007,3272159.9999403,0
+AZN.US,D,20110224,000000,14.9338,15.0113,14.8643,15.0013,4720797.6307135,0
+AZN.US,D,20110225,000000,14.9368,15.0699,14.8702,15.0579,2895867.6011318,0
+AZN.US,D,20110228,000000,15.2476,15.4006,15.2397,15.3966,3376125.488586,0
+AZN.US,D,20110301,000000,15.2715,15.343,15.1453,15.1632,4393006.0808676,0
+AZN.US,D,20110302,000000,15.0768,15.188,15.0768,15.188,3172632.9713143,0
+AZN.US,D,20110303,000000,15.1453,15.2238,15.1007,15.1851,2349746.7126916,0
+AZN.US,D,20110304,000000,15.3072,15.3569,15.1602,15.2854,2403548.9436877,0
+AZN.US,D,20110307,000000,15.2854,15.3033,15.0927,15.1235,2813987.6801066,0
+AZN.US,D,20110308,000000,15.0083,15.0699,14.9606,15.0212,2968076.1499952,0
+AZN.US,D,20110309,000000,15.1235,15.1513,15.0629,15.1076,4144615.4392137,0
+AZN.US,D,20110310,000000,15.0113,15.0728,14.9656,14.9884,3775249.5754494,0
+AZN.US,D,20110311,000000,14.8236,14.9984,14.7938,14.9398,3226212.6751633,0
+AZN.US,D,20110314,000000,14.8385,14.8385,14.7183,14.8136,5716503.9090764,0
+AZN.US,D,20110315,000000,14.2783,14.5693,14.2605,14.5077,7567979.1114118,0
+AZN.US,D,20110316,000000,14.3171,14.3757,14.0837,14.2168,14250354.550579,0
+AZN.US,D,20110317,000000,14.2952,14.4511,14.2853,14.4015,7076651.2535728,0
+AZN.US,D,20110318,000000,14.4382,14.4789,14.3836,14.4015,5740390.8389871,0
+AZN.US,D,20110321,000000,14.5773,14.6537,14.5306,14.6249,2715846.1598715,0
+AZN.US,D,20110322,000000,14.7024,14.7163,14.5991,14.6289,2878749.121369,0
+AZN.US,D,20110323,000000,14.4412,14.4849,14.3687,14.471,5204715.6366277,0
+AZN.US,D,20110324,000000,14.3886,14.4938,14.3588,14.4571,2493472.0631332,0
+AZN.US,D,20110325,000000,14.4104,14.5177,14.3717,14.4482,2479613.9584938,0
+AZN.US,D,20110328,000000,14.5008,14.5366,14.3389,14.3528,6113788.3710632,0
+AZN.US,D,20110329,000000,14.2823,14.4323,14.2803,14.3836,5799630.3848893,0
+AZN.US,D,20110330,000000,14.4938,14.6339,14.4829,14.5862,3776758.933791,0
+AZN.US,D,20110331,000000,14.5932,14.6269,14.4263,14.4422,3591753.2872001,0
+AZN.US,D,20110401,000000,14.4978,14.6289,14.4511,14.5912,2955174.6100152,0
+AZN.US,D,20110404,000000,14.7084,14.7223,14.6508,14.6855,2235307.3444805,0
+AZN.US,D,20110405,000000,14.7471,14.8702,14.7441,14.8603,2853312.5567101,0
+AZN.US,D,20110406,000000,14.9725,15.0391,14.9606,14.9914,3719646.9890733,0
+AZN.US,D,20110407,000000,15.0579,15.1255,14.9864,15.0152,4450672.8330876,0
+AZN.US,D,20110408,000000,15.198,15.201,15.0768,15.1116,2922326.1796111,0
+AZN.US,D,20110411,000000,15.2288,15.3291,15.2119,15.2397,3858864.4026937,0
+AZN.US,D,20110412,000000,15.343,15.346,15.2149,15.2397,6189404.3039345,0
+AZN.US,D,20110413,000000,15.3589,15.4175,15.3172,15.3589,6785759.9406463,0
+AZN.US,D,20110414,000000,15.3102,15.3827,15.2824,15.343,3783623.0404048,0
+AZN.US,D,20110415,000000,15.4562,15.5019,15.4085,15.4492,2686041.6189046,0
+AZN.US,D,20110418,000000,15.2397,15.2476,15.0301,15.1573,2955807.9565108,0
+AZN.US,D,20110419,000000,15.2208,15.3003,15.1791,15.2854,2166147.7196051,0
+AZN.US,D,20110420,000000,15.63,15.6469,15.5366,15.5774,4705042.507318,0
+AZN.US,D,20110421,000000,15.7094,15.7611,15.5982,15.633,4837791.5300204,0
+AZN.US,D,20110425,000000,15.6171,15.63,15.5615,15.6171,2270812.0039073,0
+AZN.US,D,20110426,000000,15.7154,15.8554,15.6806,15.8535,4107800.7896586,0
+AZN.US,D,20110427,000000,16.0133,16.1981,15.9706,16.1643,7876046.2979808,0
+AZN.US,D,20110428,000000,15.624,15.6677,15.4671,15.624,8766253.5635124,0
+AZN.US,D,20110429,000000,15.5446,15.628,15.5158,15.6032,6489710.22693,0
+AZN.US,D,20110502,000000,15.6806,15.8872,15.627,15.7571,4880510.7007995,0
+AZN.US,D,20110503,000000,15.778,15.9001,15.767,15.778,3568547.0285628,0
+AZN.US,D,20110504,000000,16.0163,16.0431,15.8664,15.9279,4742270.996952,0
+AZN.US,D,20110505,000000,15.8376,15.9508,15.7382,15.7939,3700839.9209592,0
+AZN.US,D,20110506,000000,15.915,15.9826,15.775,15.8276,3798216.1894668,0
+AZN.US,D,20110509,000000,15.8246,15.9667,15.8008,15.9369,3134726.8311373,0
+AZN.US,D,20110510,000000,16.0312,16.1176,15.9975,16.0878,3128472.9120851,0
+AZN.US,D,20110511,000000,16.1643,16.2567,16.1077,16.2467,6934695.0442961,0
+AZN.US,D,20110512,000000,16.1941,16.347,16.1504,16.3202,7200334.0571244,0
+AZN.US,D,20110513,000000,16.3063,16.3272,16.1355,16.2209,2969281.4214661,0
+AZN.US,D,20110516,000000,16.1285,16.2755,16.1196,16.1544,2855201.5201849,0
+AZN.US,D,20110517,000000,16.1017,16.1504,16.0133,16.1216,4151328.5093024,0
+AZN.US,D,20110518,000000,16.0849,16.2408,16.062,16.1832,3175736.2684515,0
+AZN.US,D,20110519,000000,16.1713,16.2865,16.1434,16.2795,3147793.5043849,0
+AZN.US,D,20110520,000000,16.2179,16.2408,16.1146,16.1444,2327053.9782399,0
+AZN.US,D,20110523,000000,15.8813,15.8942,15.767,15.8117,3735207.7788065,0
+AZN.US,D,20110524,000000,15.8445,15.925,15.8048,15.8892,2968053.9979715,0
+AZN.US,D,20110525,000000,15.9339,16.1057,15.9339,16.0898,3200357.2358745,0
+AZN.US,D,20110526,000000,16.1315,16.205,16.0779,16.1772,2700838.1638204,0
+AZN.US,D,20110527,000000,16.2726,16.2934,16.2298,16.2567,2924187.9565113,0
+AZN.US,D,20110531,000000,16.4076,16.4513,16.3252,16.4066,4026638.795583,0
+AZN.US,D,20110601,000000,16.4126,16.4265,16.1544,16.1683,3298530.977235,0
+AZN.US,D,20110602,000000,16.1315,16.1574,15.9637,16.0431,3428001.5004311,0
+AZN.US,D,20110603,000000,15.9538,16.0799,15.9369,16.0431,2579492.3987684,0
+AZN.US,D,20110606,000000,16.1772,16.201,16.0878,16.1057,3256016.20922,0
+AZN.US,D,20110607,000000,16.3272,16.4295,16.3103,16.3202,3661296.5448493,0
+AZN.US,D,20110608,000000,16.3371,16.3758,16.1544,16.1752,4783484.8370302,0
+AZN.US,D,20110609,000000,16.2706,16.3341,16.2279,16.2636,2547830.1085419,0
+AZN.US,D,20110610,000000,15.9945,16.0004,15.7214,15.7462,4938065.6859909,0
+AZN.US,D,20110613,000000,15.8157,15.8813,15.7839,15.8157,2870614.2941234,0
+AZN.US,D,20110614,000000,16.062,16.1574,16.0471,16.0849,2970771.6485144,0
+AZN.US,D,20110615,000000,15.781,15.8336,15.6171,15.6469,3834834.4915392,0
+AZN.US,D,20110616,000000,15.3042,15.4105,15.2536,15.3211,4917205.5280446,0
+AZN.US,D,20110617,000000,15.4711,15.4929,15.3926,15.4254,3407015.4787138,0
+AZN.US,D,20110620,000000,15.4105,15.4612,15.3708,15.4254,3019670.2269933,0
+AZN.US,D,20110621,000000,15.3797,15.4532,15.3708,15.3966,5751245.330596,0
+AZN.US,D,20110622,000000,15.3569,15.5366,15.346,15.4046,4057067.620854,0
+AZN.US,D,20110623,000000,15.201,15.3221,15.1076,15.3072,6211435.498406,0
+AZN.US,D,20110624,000000,15.3847,15.4224,15.2476,15.343,3909234.0769277,0
+AZN.US,D,20110627,000000,15.0818,15.2685,15.0818,15.2039,3226487.5616391,0
+AZN.US,D,20110628,000000,15.2069,15.343,15.188,15.3191,4044642.3493833,0
+AZN.US,D,20110629,000000,15.5257,15.5942,15.4532,15.5019,6447191.4312743,0
+AZN.US,D,20110630,000000,15.488,15.7045,15.482,15.6747,7632955.02454,0
+AZN.US,D,20110701,000000,15.628,15.8207,15.6091,15.7958,2695257.8676705,0
+AZN.US,D,20110705,000000,15.9438,16.0243,15.9071,15.9955,6016246.9692881,0
+AZN.US,D,20110706,000000,15.77,15.8237,15.7174,15.77,5001978.3019818,0
+AZN.US,D,20110707,000000,15.8425,15.921,15.7978,15.8326,2804360.6119923,0
+AZN.US,D,20110708,000000,15.77,15.8614,15.7085,15.775,2679677.9466441,0
+AZN.US,D,20110711,000000,15.5366,15.5664,15.4353,15.5456,4109018.1440514,0
+AZN.US,D,20110712,000000,15.3787,15.5635,15.3738,15.4502,3735795.8143445,0
+AZN.US,D,20110713,000000,15.3966,15.6151,15.3847,15.5456,4696210.8982362,0
+AZN.US,D,20110714,000000,15.5734,15.6648,15.4969,15.5366,3131525.8637139,0
+AZN.US,D,20110715,000000,15.5078,15.6389,15.4949,15.5942,5674370.760015,0
+AZN.US,D,20110718,000000,15.343,15.3658,15.1295,15.2566,5929007.2654398,0
+AZN.US,D,20110719,000000,15.3092,15.3549,15.2039,15.2576,7226235.8142809,0
+AZN.US,D,20110720,000000,15.1453,15.6002,15.1394,15.484,7266416.5645269,0
+AZN.US,D,20110721,000000,15.9041,15.919,15.7611,15.8048,13797864.224822,0
+AZN.US,D,20110722,000000,15.635,15.6578,15.4949,15.5505,6140494.6494438,0
+AZN.US,D,20110725,000000,15.5297,15.6449,15.4969,15.5366,4066391.6090078,0
+AZN.US,D,20110726,000000,15.6389,15.7174,15.5813,15.622,3801945.7847283,0
+AZN.US,D,20110727,000000,15.5942,15.6052,15.2834,15.2834,4703006.5349587,0
+AZN.US,D,20110728,000000,15.334,15.4641,15.2953,15.4105,7302990.5625519,0
+AZN.US,D,20110729,000000,15.188,15.4343,15.1503,15.188,5962826.3572457,0
+AZN.US,D,20110801,000000,15.3797,15.3797,14.9974,15.1126,4812951.0561807,0
+AZN.US,D,20110802,000000,14.8931,14.9517,14.759,14.7689,6534365.6859618,0
+AZN.US,D,20110803,000000,14.7084,14.759,14.5246,14.7163,6297990.5033402,0
+AZN.US,D,20110804,000000,14.4213,14.473,14.0499,14.0708,12668394.965218,0
+AZN.US,D,20110805,000000,14.1939,14.2813,13.8433,14.0916,10864615.083711,0
+AZN.US,D,20110808,000000,13.7907,13.9675,13.2504,13.2504,9747900.3552023,0
+AZN.US,D,20110809,000000,13.4371,13.6268,13.163,13.6239,10671255.103458,0
+AZN.US,D,20110810,000000,13.5891,13.6199,13.0379,13.0558,13018406.001737,0
+AZN.US,D,20110811,000000,13.3756,14.1264,13.321,14.0449,14607679.782557,0
+AZN.US,D,20110812,000000,14.2813,14.466,14.1661,14.3717,7483171.0956187,0
+AZN.US,D,20110815,000000,14.6498,14.8206,14.6418,14.6676,6508506.2190324,0
+AZN.US,D,20110816,000000,14.7123,14.8841,14.6806,14.7928,7009154.0373845,0
+AZN.US,D,20110817,000000,15.049,15.1851,14.8623,14.9765,5254978.5783839,0
+AZN.US,D,20110818,000000,14.6726,14.6726,14.333,14.4194,9527841.1449398,0
+AZN.US,D,20110819,000000,14.2903,14.5743,14.2803,14.333,6950854.9455791,0
+AZN.US,D,20110822,000000,14.9765,14.9805,14.6587,14.7451,6728688.2723353,0
+AZN.US,D,20110823,000000,14.8762,15.0351,14.8057,14.9944,9182712.6158247,0
+AZN.US,D,20110824,000000,14.9437,15.1304,14.904,15.0291,5891794.8863684,0
+AZN.US,D,20110825,000000,14.7511,14.8375,14.4929,14.6001,5258455.4391934,0
+AZN.US,D,20110826,000000,14.4293,14.7511,14.2724,14.6557,4616207.8577638,0
+AZN.US,D,20110829,000000,14.8087,15.1314,14.8087,14.9557,4620462.0532228,0
+AZN.US,D,20110830,000000,14.7739,14.9676,14.6587,14.9169,5809266.5151952,0
+AZN.US,D,20110831,000000,15.0579,15.2188,15.0142,15.1235,6085673.4253579,0
+AZN.US,D,20110901,000000,15.0609,15.1851,14.8623,14.8901,4930951.8656554,0
+AZN.US,D,20110902,000000,14.466,14.5673,14.3757,14.3757,4515617.5320006,0
+AZN.US,D,20110906,000000,14.0827,14.2724,14.0211,14.2317,5116250.5231051,0
+AZN.US,D,20110907,000000,14.465,14.6269,14.4333,14.617,3239026.6139587,0
+AZN.US,D,20110908,000000,14.4621,14.6319,14.4074,14.4521,3557338.1045748,0
+AZN.US,D,20110909,000000,14.3121,14.3191,14.04,14.1333,4452698.7363453,0
+AZN.US,D,20110912,000000,13.7341,13.9794,13.7192,13.9794,5820962.7837043,0
+AZN.US,D,20110913,000000,13.8751,14.0171,13.8235,13.9635,4592072.2210416,0
+AZN.US,D,20110914,000000,14.0589,14.2068,13.8702,14.0877,4512463.889355,0
+AZN.US,D,20110915,000000,14.2267,14.2684,14.1174,14.1979,4083660.1183856,0
+AZN.US,D,20110916,000000,14.2833,14.4074,14.2366,14.323,4005295.3207562,0
+AZN.US,D,20110919,000000,13.9546,14.1552,13.9099,14.1095,3704337.9268821,0
+AZN.US,D,20110920,000000,14.2287,14.4045,14.1502,14.2903,3153183.4945131,0
+AZN.US,D,20110921,000000,14.2197,14.3061,13.9873,13.9873,3974739.6248041,0
+AZN.US,D,20110922,000000,13.5861,13.7152,13.5037,13.596,5596265.7452089,0
+AZN.US,D,20110923,000000,13.5146,13.7152,13.5087,13.6834,3856766.001904,0
+AZN.US,D,20110926,000000,13.8185,13.9119,13.6527,13.891,4284030.2072269,0
+AZN.US,D,20110927,000000,14.3091,14.4551,14.2366,14.2833,5683224.5211205,0
+AZN.US,D,20110928,000000,14.3886,14.4333,14.0877,14.1016,4129751.4313166,0
+AZN.US,D,20110929,000000,14.3886,14.4293,14.1611,14.3866,4779231.6484815,0
+AZN.US,D,20110930,000000,14.179,14.4303,14.0916,14.1453,7295245.4095412,0
+AZN.US,D,20111003,000000,14.0777,14.2366,13.9754,13.9873,6598577.3542726,0
+AZN.US,D,20111004,000000,13.9119,14.0469,13.6894,14.0281,6701196.6040239,0
+AZN.US,D,20111005,000000,14.0638,14.3012,13.9705,14.2724,6671862.2901054,0
+AZN.US,D,20111006,000000,14.18,14.6468,14.1333,14.6418,5490299.5260598,0
+AZN.US,D,20111007,000000,14.7332,14.7948,14.5773,14.5912,4725869.4372287,0
+AZN.US,D,20111010,000000,14.9616,15.0629,14.9318,15.0579,4216829.0226279,0
+AZN.US,D,20111011,000000,14.8812,14.9676,14.8375,14.9348,3271940.4935238,0
+AZN.US,D,20111012,000000,15.0431,15.192,15.0232,15.0768,4281937.8478982,0
+AZN.US,D,20111013,000000,14.8623,15.055,14.8345,14.9646,5830110.5625788,0
+AZN.US,D,20111014,000000,15.1235,15.192,15.0818,15.1851,2737741.4214703,0
+AZN.US,D,20111017,000000,14.9477,14.9845,14.8553,14.8901,4260081.855796,0
+AZN.US,D,20111018,000000,14.762,15.0987,14.6786,15.0103,3119341.2437733,0
+AZN.US,D,20111019,000000,15.045,15.0768,14.8931,14.9239,3384883.5932255,0
+AZN.US,D,20111020,000000,15.0728,15.0858,14.8732,15.0033,3158682.2309394,0
+AZN.US,D,20111021,000000,15.3698,15.5317,15.3519,15.485,4285431.8261805,0
+AZN.US,D,20111024,000000,15.2188,15.5466,15.2109,15.4999,3542718.7758485,0
+AZN.US,D,20111025,000000,15.3609,15.4343,15.2109,15.2536,3933761.4017052,0
+AZN.US,D,20111026,000000,15.5237,15.6131,15.2864,15.5635,3929248.4303331,0
+AZN.US,D,20111027,000000,15.781,15.924,15.622,15.9091,5658799.9011801,0
+AZN.US,D,20111028,000000,15.7114,15.773,15.6131,15.7114,4687828.3710892,0
+AZN.US,D,20111031,000000,15.5257,15.5774,15.2804,15.2804,4095029.1410902,0
+AZN.US,D,20111101,000000,14.8841,15.1662,14.8514,15.0033,5117516.209186,0
+AZN.US,D,20111102,000000,14.9557,15.1205,14.9557,15.0669,5525426.5941737,0
+AZN.US,D,20111103,000000,15.1434,15.3042,15.0033,15.2685,3666026.0019075,0
+AZN.US,D,20111104,000000,15.2844,15.3013,15.1007,15.2317,4677280.9870815,0
+AZN.US,D,20111107,000000,15.1086,15.2486,14.9616,15.0957,6663723.4352191,0
+AZN.US,D,20111108,000000,14.7183,14.912,14.61,14.8901,9321222.1715971,0
+AZN.US,D,20111109,000000,14.4263,14.5177,14.2724,14.3459,6009914.5112428,0
+AZN.US,D,20111110,000000,14.5584,14.5842,14.3717,14.4978,2795231.964411,0
+AZN.US,D,20111111,000000,14.7084,14.9239,14.7084,14.8464,3284296.2881928,0
+AZN.US,D,20111114,000000,14.7928,14.7928,14.5932,14.6498,3094651.8064589,0
+AZN.US,D,20111115,000000,14.759,14.8126,14.6269,14.6984,3027743.6327187,0
+AZN.US,D,20111116,000000,14.5107,14.5932,14.4074,14.4213,3816704.0670577,0
+AZN.US,D,20111117,000000,14.4859,14.5306,14.2684,14.3637,3419014.8271835,0
+AZN.US,D,20111118,000000,14.473,14.477,14.3488,14.3578,2948940.8291664,0
+AZN.US,D,20111121,000000,14.0956,14.1353,13.9983,14.0956,4952107.0482809,0
+AZN.US,D,20111122,000000,13.9238,14.0082,13.8751,13.9486,5825275.379953,0
+AZN.US,D,20111123,000000,13.7718,13.8126,13.6397,13.6636,4655704.9160059,0
+AZN.US,D,20111125,000000,13.5295,13.7271,13.5146,13.5613,2671107.1272958,0
+AZN.US,D,20111128,000000,13.9724,14.0012,13.8702,13.9576,2781930.6810944,0
+AZN.US,D,20111129,000000,14.0549,14.2267,14.0231,14.2048,5778022.0926883,0
+AZN.US,D,20111130,000000,14.7302,14.761,14.5624,14.6637,8465154.1953047,0
+AZN.US,D,20111201,000000,14.6498,14.6756,14.5077,14.5107,3775555.6761404,0
+AZN.US,D,20111202,000000,14.5306,14.5306,14.18,14.4124,5130065.3306073,0
+AZN.US,D,20111205,000000,14.5912,14.6041,14.4074,14.4899,2573467.0483242,0
+AZN.US,D,20111206,000000,14.5802,14.6915,14.5673,14.617,2313971.1944297,0
+AZN.US,D,20111207,000000,14.5584,14.6438,14.4492,14.5703,15406430.404457,0
+AZN.US,D,20111208,000000,14.6726,14.6915,14.5107,14.5395,4961926.4362373,0
+AZN.US,D,20111209,000000,14.621,14.7689,14.614,14.7292,2847877.2556243,0
+AZN.US,D,20111212,000000,14.6915,14.6915,14.465,14.5306,4226608.1341776,0
+AZN.US,D,20111213,000000,14.5912,14.7262,14.4859,14.5346,6298090.1874469,0
+AZN.US,D,20111214,000000,14.4333,14.469,14.3012,14.3985,4861681.4806616,0
+AZN.US,D,20111215,000000,14.4263,14.6359,14.4074,14.5107,5795441.6385913,0
+AZN.US,D,20111216,000000,14.5077,14.5366,14.3429,14.4293,5269505.2713748,0
+AZN.US,D,20111219,000000,14.5465,14.6269,14.469,14.4859,3182853.1095175,0
+AZN.US,D,20111220,000000,14.3916,14.5624,14.3916,14.5137,8894515.7945071,0
+AZN.US,D,20111221,000000,14.4521,14.4978,14.3518,14.4859,4168832.6356594,0
+AZN.US,D,20111222,000000,14.469,14.6319,14.4462,14.623,3103062.5270905,0
+AZN.US,D,20111223,000000,14.6676,14.766,14.6269,14.762,2682781.2437813,0
+AZN.US,D,20111227,000000,14.7014,14.7908,14.6984,14.7769,2287401.8558319,0
+AZN.US,D,20111228,000000,14.7084,14.7183,14.5465,14.5584,3023997.9268945,0
+AZN.US,D,20111229,000000,14.5932,14.6468,14.5217,14.6269,1819118.1440932,0
+AZN.US,D,20111230,000000,14.618,14.8226,14.6001,14.761,3352474.1756546,0
+AZN.US,D,20120103,000000,15.0033,15.2397,14.9616,15.2188,5477302.3296138,0
+AZN.US,D,20120104,000000,15.1354,15.1662,15.0003,15.1384,5100368.5290284,0
+AZN.US,D,20120105,000000,14.8236,14.9646,14.7689,14.9408,4085886.3967666,0
+AZN.US,D,20120106,000000,14.8693,15.0291,14.7948,14.9765,3150697.4333088,0
+AZN.US,D,20120109,000000,14.8951,14.91,14.7809,14.8494,4658915.952531,0
+AZN.US,D,20120110,000000,14.8871,14.9706,14.8553,14.91,3773123.9880852,0
+AZN.US,D,20120111,000000,14.8434,14.9745,14.7997,14.9229,4079054.511278,0
+AZN.US,D,20120112,000000,14.9725,15.0987,14.8971,15.0709,3750759.5063482,0
+AZN.US,D,20120113,000000,14.8275,14.9318,14.7491,14.8931,3641795.7156295,0
+AZN.US,D,20120117,000000,15.056,15.2506,15.047,15.1523,4356442.1519443,0
+AZN.US,D,20120118,000000,15.1851,15.3797,15.1791,15.3698,4842355.853811,0
+AZN.US,D,20120119,000000,14.9676,15.2039,14.91,15.1533,5992358.0255571,0
+AZN.US,D,20120120,000000,15.0579,15.1235,14.9944,15.1126,2708412.1421026,0
+AZN.US,D,20120123,000000,15.1702,15.2864,15.1533,15.2188,2617591.8656976,0
+AZN.US,D,20120124,000000,15.1533,15.2109,15.1304,15.198,3292819.7827633,0
+AZN.US,D,20120125,000000,15.0987,15.2605,15.0351,15.2288,3156102.5270895,0
+AZN.US,D,20120126,000000,15.201,15.3479,15.1404,15.2754,3036924.6396287,0
+AZN.US,D,20120127,000000,15.2725,15.338,15.1652,15.198,2669459.8222613,0
+AZN.US,D,20120130,000000,15.2039,15.3241,15.1851,15.2605,5718161.2832126,0
+AZN.US,D,20120131,000000,15.4483,15.4522,15.3211,15.3569,3708709.9308307,0
+AZN.US,D,20120201,000000,15.4542,15.625,15.4423,15.491,5061423.2575582,0
+AZN.US,D,20120202,000000,15.049,15.1007,14.9765,15.055,10709467.344326,0
+AZN.US,D,20120203,000000,15.0818,15.2218,15.0431,15.1453,4920894.8468994,0
+AZN.US,D,20120206,000000,15.0858,15.188,15.0579,15.1205,4926274.767926,0
+AZN.US,D,20120207,000000,15.0709,15.2198,15.0272,15.1791,3739316.9792013,0
+AZN.US,D,20120208,000000,15.1374,15.2834,15.1235,15.2476,3134942.3099132,0
+AZN.US,D,20120209,000000,15.2317,15.2476,15.0897,15.1414,7533490.4243444,0
+AZN.US,D,20120210,000000,14.9745,15.049,14.9467,15.0401,3975312.5566896,0
+AZN.US,D,20120213,000000,15.1483,15.2278,15.1215,15.192,3689877.6899623,0
+AZN.US,D,20120214,000000,15.1056,15.198,15.0957,15.1771,5183354.0374178,0
+AZN.US,D,20120215,000000,15.192,15.195,15.0172,15.0351,6495292.5369003,0
+AZN.US,D,20120216,000000,14.9835,15.0709,14.9686,14.9934,6203623.8893242,0
+AZN.US,D,20120217,000000,15.0063,15.0679,14.9725,15.0232,3559090.1282668,0
+AZN.US,D,20120221,000000,14.9596,15.0202,14.903,14.9199,5330368.9633776,0
+AZN.US,D,20120222,000000,14.8067,14.911,14.8027,14.8434,4567966.7916245,0
+AZN.US,D,20120223,000000,14.9725,15.0619,14.908,15.047,4868209.2792794,0
+AZN.US,D,20120224,000000,15.1056,15.1523,15.0748,15.1096,3311009.6149446,0
+AZN.US,D,20120227,000000,14.903,15.0341,14.903,15.0023,3258759.0325171,0
+AZN.US,D,20120228,000000,14.9159,15.0093,14.8851,14.9904,5675618.3217129,0
+AZN.US,D,20120229,000000,14.9308,15.0142,14.8702,14.9269,5263594.7086898,0
+AZN.US,D,20120301,000000,14.9626,15.0858,14.9566,15.0431,4140415.6169038,0
+AZN.US,D,20120302,000000,14.908,14.9904,14.8871,14.9269,4128681.0858082,0
+AZN.US,D,20120305,000000,15.0818,15.1583,15.0202,15.0748,3563679.6248116,0
+AZN.US,D,20120306,000000,14.8593,14.8732,14.6875,14.6905,4726562.1914242,0
+AZN.US,D,20120307,000000,14.7908,14.8663,14.754,14.8405,1850195.4195122,0
+AZN.US,D,20120308,000000,14.9378,14.9725,14.8623,14.906,2482883.3958086,0
+AZN.US,D,20120309,000000,14.9467,15.0272,14.9229,14.9467,2128656.4264173,0
+AZN.US,D,20120312,000000,15.0172,15.1056,14.9517,15.0401,4217573.1292419,0
+AZN.US,D,20120313,000000,15.0142,15.1553,15.0142,15.1453,4553315.2417728,0
+AZN.US,D,20120314,000000,15.0301,15.0679,14.9229,14.9437,3769089.2990428,0
+AZN.US,D,20120315,000000,14.8772,14.9199,14.8097,14.8772,3520607.0285636,0
+AZN.US,D,20120316,000000,14.9269,15.0093,14.908,14.9994,3280364.3039876,0
+AZN.US,D,20120319,000000,14.9904,15.1453,14.9835,15.0897,2621902.4481259,0
+AZN.US,D,20120320,000000,15.0063,15.202,14.9964,15.188,5377959.5655485,0
+AZN.US,D,20120321,000000,15.1235,15.2049,15.053,15.1016,7175042.4875296,0
+AZN.US,D,20120322,000000,14.9835,15.0818,14.9745,15.0619,7168766.4164537,0
+AZN.US,D,20120323,000000,15.0093,15.053,14.9229,15.0232,4750566.9298245,0
+AZN.US,D,20120326,000000,15.049,15.192,15.047,15.1791,3788891.1944028,0
+AZN.US,D,20120327,000000,15.0431,15.0748,14.9994,15.053,8233713.8794155,0
+AZN.US,D,20120328,000000,14.9725,15.0202,14.768,14.8514,9831322.8626045,0
+AZN.US,D,20120329,000000,14.7372,14.8434,14.6746,14.7958,10265631.411461,0
+AZN.US,D,20120330,000000,14.8424,14.8762,14.7809,14.7938,5583746.8310927,0
+AZN.US,D,20120402,000000,14.8454,15.1235,14.8355,15.056,4594668.0354542,0
+AZN.US,D,20120403,000000,15.1285,15.1334,14.9159,14.9874,4016933.1884756,0
+AZN.US,D,20120404,000000,14.8871,14.8911,14.6746,14.754,4270903.1193693,0
+AZN.US,D,20120405,000000,14.6359,14.7233,14.6359,14.6905,2150312.0433961,0
+AZN.US,D,20120409,000000,14.6388,14.7193,14.613,14.6478,3108282.3494004,0
+AZN.US,D,20120410,000000,14.7958,14.8593,14.5673,14.613,6327633.9386803,0
+AZN.US,D,20120411,000000,14.757,14.8623,14.7501,14.7709,10559778.06496,0
+AZN.US,D,20120412,000000,14.7908,14.9934,14.7769,14.9725,6306655.9722443,0
+AZN.US,D,20120413,000000,14.8126,14.8405,14.6796,14.7024,3334313.5438681,0
+AZN.US,D,20120416,000000,14.7908,14.8702,14.7302,14.8702,3163859.7630223,0
+AZN.US,D,20120417,000000,14.9477,15.0957,14.9269,15.053,3321501.618893,0
+AZN.US,D,20120418,000000,15.0987,15.1304,15.053,15.0897,2921702.9022172,0
+AZN.US,D,20120419,000000,15.0858,15.1374,15.0063,15.0927,3318915.8735821,0
+AZN.US,D,20120420,000000,15.2844,15.4105,15.2725,15.3678,7339074.1953252,0
+AZN.US,D,20120423,000000,15.1771,15.1791,15.0142,15.1414,4596100.868623,0
+AZN.US,D,20120424,000000,15.1732,15.2923,15.1483,15.2347,3197523.7906623,0
+AZN.US,D,20120425,000000,15.1175,15.2804,15.0987,15.2645,4848922.9219254,0
+AZN.US,D,20120426,000000,14.3985,14.4859,14.2972,14.4174,24933700.631332,0
+AZN.US,D,20120427,000000,14.4382,14.5256,14.3677,14.4819,6299828.1143965,0
+AZN.US,D,20120430,000000,14.5385,14.6428,14.5256,14.5961,5445803.1588346,0
+AZN.US,D,20120501,000000,14.6667,14.7739,14.6438,14.7282,5189381.4016823,0
+AZN.US,D,20120502,000000,14.5743,14.6696,14.5366,14.6607,4773339.2101795,0
+AZN.US,D,20120503,000000,14.6935,14.7908,14.6359,14.765,4859891.1943832,0
+AZN.US,D,20120504,000000,14.7828,14.8067,14.5783,14.5951,3356321.5794057,0
+AZN.US,D,20120507,000000,14.5435,14.6418,14.5167,14.616,4235743.8301301,0
+AZN.US,D,20120508,000000,14.6696,14.6796,14.4909,14.6269,3761869.7531397,0
+AZN.US,D,20120509,000000,14.3469,14.5236,14.2823,14.4442,4482669.4174898,0
+AZN.US,D,20120510,000000,14.4909,14.5097,14.3886,14.4104,3242971.6879961,0
+AZN.US,D,20120511,000000,14.3498,14.5147,14.3469,14.4482,2743348.9041948,0
+AZN.US,D,20120514,000000,14.2356,14.3359,14.1989,14.2525,2857401.6189015,0
+AZN.US,D,20120515,000000,14.1264,14.2029,14.0688,14.0956,3180666.100633,0
+AZN.US,D,20120516,000000,14.0231,14.0877,13.9784,14.0459,7255340.5526811,0
+AZN.US,D,20120517,000000,13.9208,13.9864,13.8493,13.8493,6559297.7886267,0
+AZN.US,D,20120518,000000,13.8433,13.8642,13.7162,13.7857,3924780.7699186,0
+AZN.US,D,20120521,000000,13.8801,14.043,13.8711,14.036,4216066.7916309,0
+AZN.US,D,20120522,000000,13.8602,13.9546,13.7957,13.8394,4205480.1381267,0
+AZN.US,D,20120523,000000,13.744,13.748,13.5543,13.6537,3927776.3276678,0
+AZN.US,D,20120524,000000,13.6924,13.7758,13.6239,13.6924,2504906.5349987,0
+AZN.US,D,20120525,000000,13.6397,13.753,13.6397,13.7103,2317016.0907771,0
+AZN.US,D,20120529,000000,13.7361,13.75,13.6239,13.6685,2679673.9190035,0
+AZN.US,D,20120530,000000,13.5007,13.5255,13.4183,13.4282,4317198.8350644,0
+AZN.US,D,20120531,000000,13.4908,13.5166,13.3458,13.4342,3605492.5764397,0
+AZN.US,D,20120601,000000,13.3001,13.3597,13.2097,13.3269,4274743.4747493,0
+AZN.US,D,20120604,000000,13.3001,13.3498,13.2475,13.321,2342277.4530669,0
+AZN.US,D,20120605,000000,13.2306,13.3329,13.2057,13.309,3184272.8528541,0
+AZN.US,D,20120606,000000,13.4153,13.603,13.4034,13.6,2551763.0996573,0
+AZN.US,D,20120607,000000,13.7887,13.7887,13.6199,13.6298,3389363.3365621,0
+AZN.US,D,20120608,000000,13.5951,13.741,13.5861,13.7291,3354470.8785173,0
+AZN.US,D,20120611,000000,13.9089,13.9089,13.6397,13.6467,3826143.8498809,0
+AZN.US,D,20120612,000000,13.7291,13.8602,13.6497,13.8523,2844782.0137685,0
+AZN.US,D,20120613,000000,13.8642,13.9546,13.7689,13.8851,4571604.7580608,0
+AZN.US,D,20120614,000000,13.9615,14.0291,13.9188,13.9864,2932156.6435793,0
+AZN.US,D,20120615,000000,13.9049,13.9516,13.8602,13.897,3446211.4708157,0
+AZN.US,D,20120618,000000,13.8394,14.0211,13.8255,14.0211,2722133.3069592,0
+AZN.US,D,20120619,000000,14.2803,14.465,14.2565,14.4482,6746927.4431149,0
+AZN.US,D,20120620,000000,14.4511,14.5395,14.3717,14.4571,5107509.5359385,0
+AZN.US,D,20120621,000000,14.4621,14.5127,14.2853,14.3012,4725441.5004074,0
+AZN.US,D,20120622,000000,14.4134,14.4343,14.329,14.4045,2436791.0759674,0
+AZN.US,D,20120625,000000,14.2972,14.3051,14.1919,14.2029,2295581.9940351,0
+AZN.US,D,20120626,000000,14.3081,14.4511,14.2763,14.4303,5282074.5309994,0
+AZN.US,D,20120627,000000,14.4938,14.5544,14.3945,14.5465,3387321.3227418,0
+AZN.US,D,20120628,000000,14.5624,14.761,14.465,14.761,7692150.2663948,0
+AZN.US,D,20120629,000000,14.9527,14.9805,14.8375,14.8802,11804155.912914,0
+AZN.US,D,20120702,000000,14.906,15.2129,14.8812,15.1851,11858275.320613,0
+AZN.US,D,20120703,000000,15.2039,15.343,15.2,15.343,7960759.6642181,0
+AZN.US,D,20120705,000000,15.1503,15.2298,15.0957,15.19,7262376.8409337,0
+AZN.US,D,20120706,000000,15.0341,15.0748,14.9725,15.056,4966888.4895442,0
+AZN.US,D,20120709,000000,15.0927,15.1483,15.049,15.1394,3605138.1440606,0
+AZN.US,D,20120710,000000,15.0987,15.1215,15.0172,15.0659,2996268.6277835,0
+AZN.US,D,20120711,000000,15.1612,15.188,15.0818,15.1553,4827850.3059337,0
+AZN.US,D,20120712,000000,14.9199,14.9994,14.8663,14.9656,6722554.1755931,0
+AZN.US,D,20120713,000000,15.0927,15.2238,15.0679,15.197,3962079.7432644,0
+AZN.US,D,20120716,000000,15.2546,15.3231,15.198,15.2645,4466335.3207478,0
+AZN.US,D,20120717,000000,15.3003,15.4234,15.2605,15.4065,4112737.6702113,0
+AZN.US,D,20120718,000000,15.3797,15.5456,15.3787,15.5277,4433335.8538185,0
+AZN.US,D,20120719,000000,15.5823,15.771,15.5575,15.7422,6929142.9416308,0
+AZN.US,D,20120720,000000,15.5416,15.627,15.5088,15.5754,6306854.3335474,0
+AZN.US,D,20120723,000000,15.2129,15.3787,15.195,15.345,6524329.8123193,0
+AZN.US,D,20120724,000000,15.2764,15.2844,15.1304,15.2238,8433783.9090269,0
+AZN.US,D,20120725,000000,15.0272,15.1304,14.9408,15.1136,7588763.7510956,0
+AZN.US,D,20120726,000000,15.1692,15.3529,15.1414,15.2278,6719213.2476563,0
+AZN.US,D,20120727,000000,15.3102,15.5009,15.3082,15.488,7806104.303905,0
+AZN.US,D,20120730,000000,15.5664,15.6945,15.5366,15.6489,4964027.8577575,0
+AZN.US,D,20120731,000000,15.5923,15.6926,15.5605,15.5635,4985672.3987245,0
+AZN.US,D,20120801,000000,15.6389,15.8217,15.6012,15.6737,5729748.8054237,0
+AZN.US,D,20120802,000000,15.7323,15.771,15.5476,15.6568,4295458.6376314,0
+AZN.US,D,20120803,000000,15.9806,16.0888,15.9498,16.0302,6978692.9909882,0
+AZN.US,D,20120806,000000,15.9528,16.0769,15.9528,16.0034,4331298.5981441,0
+AZN.US,D,20120807,000000,16.0243,16.0521,15.9806,15.9975,4439519.2891589,0
+AZN.US,D,20120808,000000,15.9289,16.0213,15.8783,15.9905,3877439.8814693,0
+AZN.US,D,20120809,000000,15.8981,15.9458,15.8554,15.8703,3621777.3345835,0
+AZN.US,D,20120810,000000,15.775,15.9905,15.7531,15.9806,3443851.2733824,0
+AZN.US,D,20120813,000000,15.915,15.9905,15.8952,15.9637,2801149.5754672,0
+AZN.US,D,20120814,000000,16.0143,16.0799,15.9836,16.0302,3775514.3928236,0
+AZN.US,D,20120815,000000,16.0759,16.1643,16.0561,16.1216,3021695.1233408,0
+AZN.US,D,20120816,000000,16.0799,16.205,16.06,16.1643,3075390.621859,0
+AZN.US,D,20120817,000000,15.9836,16.0481,15.919,16.0213,3109689.0029048,0
+AZN.US,D,20120820,000000,15.8783,15.9855,15.8246,15.9557,3083312.9910593,0
+AZN.US,D,20120821,000000,15.9637,16.0402,15.9071,15.9091,3120668.3513745,0
+AZN.US,D,20120822,000000,15.8376,15.9418,15.8306,15.8852,2752975.9723091,0
+AZN.US,D,20120823,000000,15.9498,15.9975,15.8783,15.922,1924301.9940419,0
+AZN.US,D,20120824,000000,15.9706,16.0769,15.9498,16.0213,2251827.7196036,0
+AZN.US,D,20120827,000000,15.9855,16.0143,15.9677,16.0034,3276745.4688445,0
+AZN.US,D,20120828,000000,15.8912,15.9806,15.8733,15.922,3845395.9722892,0
+AZN.US,D,20120829,000000,15.9091,15.9637,15.8723,15.925,3777568.4895659,0
+AZN.US,D,20120830,000000,15.9945,15.9945,15.8574,15.925,3396257.650481,0
+AZN.US,D,20120831,000000,15.9806,16.0173,15.78,15.8554,3119243.573487,0
+AZN.US,D,20120904,000000,15.7005,15.7611,15.6171,15.7005,3788109.8321126,0
+AZN.US,D,20120905,000000,15.8306,15.8495,15.7442,15.78,2167349.9703455,0
+AZN.US,D,20120906,000000,15.7323,15.9498,15.7323,15.922,3217705.2911555,0
+AZN.US,D,20120907,000000,15.8098,15.925,15.8098,15.8554,6804690.8587111,0
+AZN.US,D,20120910,000000,15.7442,15.8376,15.7094,15.775,7903973.9583949,0
+AZN.US,D,20120911,000000,15.8425,15.925,15.8137,15.8852,2998916.8015248,0
+AZN.US,D,20120912,000000,15.8823,15.9329,15.8306,15.8852,3316253.6030985,0
+AZN.US,D,20120913,000000,15.9071,16.1137,15.8823,16.0402,2958119.822256,0
+AZN.US,D,20120914,000000,15.8703,15.9706,15.8703,15.912,3646989.3582751,0
+AZN.US,D,20120917,000000,15.8912,15.9458,15.8912,15.9071,3336884.1855265,0
+AZN.US,D,20120918,000000,15.9855,16.0948,15.9806,16.0759,2045615.5379686,0
+AZN.US,D,20120919,000000,16.1285,16.3421,16.1166,16.3023,5822677.5517201,0
+AZN.US,D,20120920,000000,16.1782,16.2815,16.1444,16.2497,3017786.2980694,0
+AZN.US,D,20120921,000000,16.2388,16.2904,16.205,16.2497,4748059.7235067,0
+AZN.US,D,20120924,000000,16.2944,16.3421,16.2338,16.3302,2264163.3760693,0
+AZN.US,D,20120925,000000,16.349,16.4354,16.2577,16.2686,3141618.1243257,0
+AZN.US,D,20120926,000000,16.2259,16.2408,16.1593,16.2189,3165396.3079383,0
+AZN.US,D,20120927,000000,16.3729,16.4027,16.2686,16.3868,2205593.4254287,0
+AZN.US,D,20120928,000000,16.2388,16.2716,16.1593,16.2189,5431221.0857845,0
+AZN.US,D,20121001,000000,15.8525,16.1107,15.8306,16.0849,9913052.7540147,0
+AZN.US,D,20121002,000000,15.8664,16.0143,15.8177,16.0034,10663670.049164,0
+AZN.US,D,20121003,000000,15.8882,15.922,15.8574,15.8912,8366278.6375572,0
+AZN.US,D,20121004,000000,15.9597,16.0799,15.9329,16.064,3861074.570512,0
+AZN.US,D,20121005,000000,16.0561,16.064,15.9806,16.0074,5428138.9337608,0
+AZN.US,D,20121008,000000,15.8137,15.8981,15.7839,15.8723,7482015.1627461,0
+AZN.US,D,20121009,000000,15.7154,15.7512,15.631,15.6489,5199487.7590365,0
+AZN.US,D,20121010,000000,15.6429,15.6459,15.5088,15.5366,4439776.0512517,0
+AZN.US,D,20121011,000000,15.631,15.6677,15.5277,15.5277,2558474.1559257,0
+AZN.US,D,20121012,000000,15.6429,15.6856,15.5883,15.631,2934696.0710225,0
+AZN.US,D,20121015,000000,15.6975,15.7611,15.6588,15.7442,2080385.1529729,0
+AZN.US,D,20121016,000000,15.922,16.0302,15.9031,16.0173,3152764.6198833,0
+AZN.US,D,20121017,000000,16.0173,16.0729,15.9945,16.0372,3058983.0206747,0
+AZN.US,D,20121018,000000,16.0948,16.201,16.0849,16.1405,4171066.9693218,0
+AZN.US,D,20121019,000000,16.1166,16.1166,15.9349,15.9418,2325207.3049922,0
+AZN.US,D,20121022,000000,15.9836,15.9975,15.8733,15.9349,2155518.7758738,0
+AZN.US,D,20121023,000000,15.7184,15.7323,15.6389,15.6856,2446453.3859376,0
+AZN.US,D,20121024,000000,15.771,15.776,15.6101,15.6171,2585063.6327268,0
+AZN.US,D,20121025,000000,15.9498,15.9557,15.7869,15.8246,3009572.9318306,0
+AZN.US,D,20121026,000000,15.8376,15.915,15.7611,15.7919,2149414.8864366,0
+AZN.US,D,20121031,000000,15.8912,15.8952,15.7094,15.7224,2571136.0512858,0
+AZN.US,D,20121101,000000,15.8246,15.9071,15.7978,15.8376,2261045.9821898,0
+AZN.US,D,20121102,000000,15.7462,15.8098,15.6975,15.7045,2273771.3128904,0
+AZN.US,D,20121105,000000,15.7124,15.7253,15.6072,15.6588,2671997.2358841,0
+AZN.US,D,20121106,000000,15.7224,15.8376,15.7045,15.7363,2918267.3247247,0
+AZN.US,D,20121107,000000,15.7094,15.7094,15.4741,15.5992,4093004.2447427,0
+AZN.US,D,20121108,000000,15.5992,15.6389,15.5049,15.5049,4276971.7669506,0
+AZN.US,D,20121109,000000,15.333,15.5009,15.333,15.3986,2608681.7176227,0
+AZN.US,D,20121112,000000,15.3787,15.4204,15.3291,15.3539,1915924.5014458,0
+AZN.US,D,20121113,000000,15.3946,15.5227,15.3787,15.4065,2386950.0295715,0
+AZN.US,D,20121114,000000,15.4165,15.4204,15.2466,15.2566,2717341.4214707,0
+AZN.US,D,20121115,000000,15.3291,15.3748,15.2149,15.2725,2993127.0680599,0
+AZN.US,D,20121116,000000,15.1295,15.1553,14.9656,15.0252,5846264.4224008,0
+AZN.US,D,20121119,000000,15.0778,15.2188,15.0778,15.193,4493062.7442419,0
+AZN.US,D,20121120,000000,15.2466,15.2884,15.2039,15.2844,2257543.9486262,0
+AZN.US,D,20121121,000000,15.34,15.3857,15.3211,15.3698,1611549.6544622,0
+AZN.US,D,20121123,000000,15.5952,15.7571,15.5635,15.7442,1867443.7906866,0
+AZN.US,D,20121126,000000,15.6568,15.7005,15.5923,15.6926,1795942.0927609,0
+AZN.US,D,20121127,000000,15.6926,15.7184,15.6101,15.6201,2032371.6485315,0
+AZN.US,D,20121128,000000,15.7094,15.8554,15.6697,15.8376,2507355.3405268,0
+AZN.US,D,20121129,000000,16.0213,16.1325,16.0004,16.1137,3987681.4411909,0
+AZN.US,D,20121130,000000,16.0908,16.1405,16.068,16.1107,2053497.6307622,0
+AZN.US,D,20121203,000000,16.2259,16.2616,16.1643,16.1852,2567865.6070608,0
+AZN.US,D,20121204,000000,16.2686,16.2994,16.201,16.2219,4462900.7501654,0
+AZN.US,D,20121205,000000,16.2994,16.4096,16.2755,16.3421,3771379.0127644,0
+AZN.US,D,20121206,000000,16.3868,16.3868,16.2388,16.3341,3633156.4263898,0
+AZN.US,D,20121207,000000,16.208,16.3629,16.208,16.3311,3504195.3997387,0
+AZN.US,D,20121210,000000,16.3629,16.4573,16.354,16.3828,2598347.7985706,0
+AZN.US,D,20121211,000000,16.4761,16.5457,16.4682,16.5228,2742872.6356854,0
+AZN.US,D,20121212,000000,16.6927,16.6927,16.5635,16.5685,5571286.3177661,0
+AZN.US,D,20121213,000000,16.0908,16.1752,16.0799,16.0799,6212043.6721473,0
+AZN.US,D,20121214,000000,15.9071,16.1464,15.9031,16.0799,7556792.3394476,0
+AZN.US,D,20121217,000000,16.0243,16.1285,16.0143,16.0521,3562532.7541305,0
+AZN.US,D,20121218,000000,16.21,16.3043,16.1683,16.2686,3596339.7630144,0
+AZN.US,D,20121219,000000,16.2944,16.2994,16.1037,16.1067,3628684.7383346,0
+AZN.US,D,20121220,000000,16.1782,16.1931,16.1137,16.1782,3242267.8577889,0
+AZN.US,D,20121221,000000,16.0948,16.1444,16.0521,16.0849,2909560.5725037,0
+AZN.US,D,20121224,000000,16.0302,16.0759,15.9498,16.0114,1096188.8647382,0
+AZN.US,D,20121226,000000,16.0243,16.0888,15.9418,15.9836,1459847.5616713,0
+AZN.US,D,20121227,000000,16.0729,16.0849,15.925,15.9836,3319626.7521606,0
+AZN.US,D,20121228,000000,16.0004,16.0372,15.8783,15.8852,2948411.1944181,0
+AZN.US,D,20121231,000000,15.8425,16.0342,15.8306,16.0173,2829780.0591784,0
+AZN.US,D,20130102,000000,16.3202,16.3451,16.2497,16.3451,4149256.2881771,0
+AZN.US,D,20130103,000000,16.2795,16.3421,16.2497,16.3163,2864661.4412113,0
+AZN.US,D,20130104,000000,16.2388,16.3451,16.2388,16.3163,2736838.2230498,0
+AZN.US,D,20130107,000000,16.2616,16.3311,16.2467,16.3023,2850841.5991583,0
+AZN.US,D,20130108,000000,16.1782,16.3381,16.1752,16.3163,2735243.277344,0
+AZN.US,D,20130109,000000,16.2616,16.2994,16.1812,16.21,3647205.8439611,0
+AZN.US,D,20130110,000000,16.3272,16.5119,16.3163,16.498,4548798.2427601,0
+AZN.US,D,20130111,000000,16.5169,16.5457,16.4483,16.5059,3100414.3533492,0
+AZN.US,D,20130114,000000,16.4851,16.5516,16.4354,16.5268,5392854.7876608,0
+AZN.US,D,20130115,000000,16.5119,16.639,16.4851,16.6321,3580941.0858182,0
+AZN.US,D,20130116,000000,16.4324,16.4901,16.4166,16.4444,4054254.3138451,0
+AZN.US,D,20130117,000000,16.5755,16.6956,16.5556,16.646,3273288.7462384,0
+AZN.US,D,20130118,000000,16.6271,16.6549,16.5427,16.6013,2196876.604106,0
+AZN.US,D,20130122,000000,16.5874,16.5933,16.498,16.5755,3974717.4727804,0
+AZN.US,D,20130123,000000,16.5685,16.646,16.5089,16.5983,4800368.7067239,0
+AZN.US,D,20130124,000000,16.7046,16.8059,16.6787,16.784,8046175.8537526,0
+AZN.US,D,20130125,000000,16.8575,16.9489,16.8228,16.9489,4977794.3335716,0
+AZN.US,D,20130128,000000,16.7483,16.7582,16.6897,16.6897,5052910.8389997,0
+AZN.US,D,20130129,000000,16.7731,16.9886,16.7721,16.9638,3880415.3010151,0
+AZN.US,D,20130130,000000,16.787,16.9121,16.7671,16.8784,4168187.2062419,0
+AZN.US,D,20130131,000000,16.214,16.4553,16.1593,16.3272,13156070.759879,0
+AZN.US,D,20130201,000000,16.4027,16.4404,16.3659,16.4066,11869990.720415,0
+AZN.US,D,20130204,000000,16.2338,16.3202,16.214,16.2577,6686101.0067882,0
+AZN.US,D,20130205,000000,16.349,16.3768,16.2189,16.2408,8917773.405563,0
+AZN.US,D,20130206,000000,16.2338,16.2835,16.2289,16.2656,5983756.9989037,0
+AZN.US,D,20130207,000000,16.1852,16.2219,16.0372,16.0849,6196245.2516146,0
+AZN.US,D,20130208,000000,16.068,16.1285,16.0402,16.0729,3798804.2250048,0
+AZN.US,D,20130211,000000,16.0888,16.1037,16.0302,16.0729,6223649.3187414,0
+AZN.US,D,20130212,000000,15.9945,16.0729,15.9776,16.068,10791208.311748,0
+AZN.US,D,20130213,000000,16.3123,16.3441,16.1603,16.1871,8217290.1676685,0
+AZN.US,D,20130214,000000,16.0729,16.0968,15.9915,15.9975,4318452.4382233,0
+AZN.US,D,20130215,000000,16.1156,16.1534,16.0362,16.1176,4146375.518187,0
+AZN.US,D,20130219,000000,15.9836,16.1216,15.9806,16.1216,5769325.409569,0
+AZN.US,D,20130220,000000,15.9855,16.0292,15.9369,15.9528,5659219.7827201,0
+AZN.US,D,20130221,000000,15.7919,15.8008,15.6945,15.77,4766509.3385113,0
+AZN.US,D,20130222,000000,15.8246,15.9587,15.7939,15.9478,4801338.3612155,0
+AZN.US,D,20130225,000000,15.9478,16.0094,15.8098,15.8276,8772759.2101066,0
+AZN.US,D,20130226,000000,15.8713,15.9071,15.7512,15.8425,7111653.4648259,0
+AZN.US,D,20130227,000000,15.9071,16.1464,15.8942,16.1087,5329493.9584418,0
+AZN.US,D,20130228,000000,16.0561,16.1703,16.0332,16.0382,4878464.6593385,0
+AZN.US,D,20130301,000000,15.9627,16.063,15.9269,16.0431,3166258.223042,0
+AZN.US,D,20130304,000000,16.0094,16.1504,15.9915,16.1276,3457450.6021087,0
+AZN.US,D,20130305,000000,16.2308,16.3163,16.2249,16.2438,3506432.7541315,0
+AZN.US,D,20130306,000000,16.2209,16.2547,16.1156,16.1464,4211201.4017001,0
+AZN.US,D,20130307,000000,16.1216,16.203,16.1216,16.1683,3541463.1588693,0
+AZN.US,D,20130308,000000,15.9766,16.1434,15.9766,16.1156,6337362.7047216,0
+AZN.US,D,20130311,000000,16.0431,16.0858,16.0094,16.0759,5971099.1311843,0
+AZN.US,D,20130312,000000,16.1315,16.214,16.1087,16.203,6216392.5171621,0
+AZN.US,D,20130313,000000,16.1176,16.2289,16.1007,16.1822,3897250.8390207,0
+AZN.US,D,20130314,000000,16.2249,16.4344,16.1643,16.4215,5318953.6228053,0
+AZN.US,D,20130315,000000,16.4096,16.4593,16.3441,16.4017,3005954.0966875,0
+AZN.US,D,20130318,000000,16.2666,16.3897,16.2408,16.3014,4132966.4954824,0
+AZN.US,D,20130319,000000,16.4017,16.4761,16.3123,16.3649,4800734.2151148,0
+AZN.US,D,20130320,000000,16.4285,16.4841,16.2616,16.3014,4896665.5675316,0
+AZN.US,D,20130321,000000,16.6897,16.9399,16.5685,16.925,15250055.241578,0
+AZN.US,D,20130322,000000,17.2359,17.516,17.2111,17.3511,14232376.169533,0
+AZN.US,D,20130325,000000,17.3809,17.5487,17.3471,17.516,9948910.8389104,0
+AZN.US,D,20130326,000000,17.4633,17.4981,17.4008,17.4405,7868662.6257203,0
+AZN.US,D,20130327,000000,17.4484,17.5775,17.4037,17.5448,4688425.4688188,0
+AZN.US,D,20130328,000000,17.649,17.8685,17.6351,17.8169,9268894.0570867,0
+AZN.US,D,20130401,000000,17.7553,17.9073,17.7305,17.8636,5089786.910075,0
+AZN.US,D,20130402,000000,17.9659,18.0672,17.9013,17.944,7474302.2308607,0
+AZN.US,D,20130403,000000,17.9778,18.0096,17.7633,17.7911,4677131.9643767,0
+AZN.US,D,20130404,000000,17.6461,17.9013,17.6222,17.8705,4357489.3385188,0
+AZN.US,D,20130405,000000,17.8586,17.9907,17.8298,17.9758,7971171.1153532,0
+AZN.US,D,20130408,000000,18.0155,18.0483,17.9311,18.0096,8394324.1064609,0
+AZN.US,D,20130409,000000,18.0592,18.0969,17.9579,18.0284,6686739.3878346,0
+AZN.US,D,20130410,000000,18.1089,18.2251,18.0741,18.1804,6918347.8577218,0
+AZN.US,D,20130411,000000,18.089,18.3005,18.0721,18.241,5933213.1292107,0
+AZN.US,D,20130412,000000,18.1714,18.3005,18.1456,18.2926,5809186.9692919,0
+AZN.US,D,20130415,000000,18.1933,18.3164,18.1327,18.1327,6834974.6889178,0
+AZN.US,D,20130416,000000,18.1456,18.237,18.085,18.2221,3781255.7946003,0
+AZN.US,D,20130417,000000,18.0096,18.1257,17.8983,18.1089,11243692.596044,0
+AZN.US,D,20130418,000000,18.2926,18.3105,18.1575,18.2012,6136327.0482593,0
+AZN.US,D,20130419,000000,18.1963,18.2757,18.1625,18.2568,3880226.0019036,0
+AZN.US,D,20130422,000000,18.3154,18.382,18.2082,18.2827,5520606.5152004,0
+AZN.US,D,20130423,000000,18.382,18.5151,18.3423,18.5151,5350244.3631798,0
+AZN.US,D,20130424,000000,18.4873,18.4972,18.3323,18.3403,6138831.2338466,0
+AZN.US,D,20130425,000000,18.2141,18.3502,18.1804,18.2221,7576715.0640277,0
+AZN.US,D,20130426,000000,18.2221,18.3999,18.2141,18.376,4182863.9288477,0
+AZN.US,D,20130429,000000,18.519,18.6213,18.4992,18.5965,3907041.0265823,0
+AZN.US,D,20130430,000000,18.5637,18.5876,18.4575,18.5081,2942653.6820786,0
+AZN.US,D,20130501,000000,18.523,18.5528,18.3681,18.3899,3285576.0710161,0
+AZN.US,D,20130502,000000,18.3005,18.376,18.2727,18.3323,3079013.4846428,0
+AZN.US,D,20130503,000000,18.5677,18.6332,18.5031,18.5449,4595067.7787908,0
+AZN.US,D,20130506,000000,18.5031,18.5031,18.373,18.3999,3076964.4224513,0
+AZN.US,D,20130507,000000,18.3204,18.3502,18.2191,18.3293,3687686.6534372,0
+AZN.US,D,20130508,000000,18.3502,18.4684,18.3472,18.4167,4518563.7511516,0
+AZN.US,D,20130509,000000,18.3502,18.4455,18.3204,18.386,2477644.4422056,0
+AZN.US,D,20130510,000000,18.2886,18.376,18.2439,18.373,3253664.067068,0
+AZN.US,D,20130513,000000,18.234,18.3323,18.2012,18.3075,3031740.0591747,0
+AZN.US,D,20130514,000000,18.2112,18.2886,18.1526,18.2479,5941072.0630703,0
+AZN.US,D,20130515,000000,18.3164,18.4684,18.2926,18.4455,6802312.5368947,0
+AZN.US,D,20130516,000000,18.4753,18.5746,18.4426,18.4753,3783596.8607405,0
+AZN.US,D,20130517,000000,18.3164,18.4257,18.2966,18.38,7678438.1637297,0
+AZN.US,D,20130520,000000,18.3661,18.4525,18.3323,18.3571,8399745.3108044,0
+AZN.US,D,20130521,000000,18.2221,18.4614,18.1804,18.4326,4977007.9367306,0
+AZN.US,D,20130522,000000,18.528,18.7921,18.5151,18.6591,8794793.4253085,0
+AZN.US,D,20130523,000000,18.5031,18.6114,18.3542,18.5637,4592710.602088,0
+AZN.US,D,20130524,000000,18.4257,18.6332,18.3939,18.5965,3714503.6919362,0
+AZN.US,D,20130528,000000,18.964,19.0514,18.8547,18.8944,4549943.0996209,0
+AZN.US,D,20130529,000000,18.6889,18.7326,18.5856,18.6352,3709232.5172078,0
+AZN.US,D,20130530,000000,18.5786,18.668,18.5568,18.5925,3725337.0384316,0
+AZN.US,D,20130531,000000,18.4565,18.5071,18.2668,18.2668,5963527.1667224,0
+AZN.US,D,20130603,000000,18.2727,18.4386,18.1963,18.3542,3825811.5695255,0
+AZN.US,D,20130604,000000,18.23,18.3621,18.1764,18.2688,4297078.7560914,0
+AZN.US,D,20130605,000000,18.1287,18.2082,18.0274,18.1089,6373781.6385807,0
+AZN.US,D,20130606,000000,18.2439,18.3681,18.1824,18.3542,5870147.3246708,0
+AZN.US,D,20130607,000000,18.241,18.3999,18.2191,18.3403,6910092.201256,0
+AZN.US,D,20130610,000000,18.4644,18.4644,18.3154,18.3204,5570403.257549,0
+AZN.US,D,20130611,000000,18.1218,18.2509,18.1128,18.1575,6935318.3216899,0
+AZN.US,D,20130612,000000,18.4614,18.4684,18.1595,18.1714,7142988.5092478,0
+AZN.US,D,20130613,000000,18.1158,18.2251,18.0801,18.2052,5398976.801481,0
+AZN.US,D,20130614,000000,18.0423,18.1764,18.0324,18.1089,4237549.2200609,0
+AZN.US,D,20130617,000000,18.2479,18.3075,18.1238,18.1675,5341154.9850951,0
+AZN.US,D,20130618,000000,18.0801,18.2012,18.0801,18.1714,5927291.4905138,0
+AZN.US,D,20130619,000000,18.1397,18.1764,17.8874,17.8924,3285179.34841,0
+AZN.US,D,20130620,000000,17.4633,17.4891,17.1306,17.2091,10178992.832983,0
+AZN.US,D,20130621,000000,17.2935,17.3779,17.07,17.1644,7875583.1193036,0
+AZN.US,D,20130624,000000,16.7423,16.9767,16.7075,16.8327,9326865.9030876,0
+AZN.US,D,20130625,000000,16.9687,16.9687,16.8098,16.8357,7009580.9672957,0
+AZN.US,D,20130626,000000,17.1028,17.1704,17.0333,17.0581,4618951.6879711,0
+AZN.US,D,20130627,000000,17.1704,17.2657,16.8992,17.1048,3405265.4688421,0
+AZN.US,D,20130628,000000,16.9241,17.0184,16.8605,16.8605,6216242.4875471,0
+AZN.US,D,20130701,000000,17.0998,17.1505,17.0214,17.0621,5884735.4391819,0
+AZN.US,D,20130702,000000,17.0969,17.1843,16.9995,17.078,4377266.0611245,0
+AZN.US,D,20130703,000000,17.0184,17.1157,16.934,17.0661,3990816.9594534,0
+AZN.US,D,20130705,000000,17.1992,17.2339,17.0263,17.1237,3322441.0660796,0
+AZN.US,D,20130708,000000,17.2448,17.3571,17.221,17.3382,4837090.7205436,0
+AZN.US,D,20130709,000000,17.3223,17.3849,17.2885,17.3084,3769268.5290527,0
+AZN.US,D,20130710,000000,17.365,17.4693,17.3312,17.4435,3840780.29608,0
+AZN.US,D,20130711,000000,17.6093,17.6461,17.4733,17.6262,4342862.9614213,0
+AZN.US,D,20130712,000000,17.6461,17.6759,17.5537,17.6719,2509734.6692533,0
+AZN.US,D,20130715,000000,17.5448,17.6798,17.4772,17.6381,3825544.738331,0
+AZN.US,D,20130716,000000,17.6262,17.7335,17.5845,17.7245,3925914.5507675,0
+AZN.US,D,20130717,000000,17.8506,17.9122,17.7633,17.7772,5252480.4342576,0
+AZN.US,D,20130718,000000,17.8924,17.9579,17.8685,17.9122,5097030.6218222,0
+AZN.US,D,20130719,000000,17.793,17.8765,17.7593,17.8228,4268102.9021927,0
+AZN.US,D,20130722,000000,17.8963,18.0036,17.8506,18.0036,3428126.3572919,0
+AZN.US,D,20130723,000000,17.94,18.1287,17.9122,18.1287,6817504.7975065,0
+AZN.US,D,20130724,000000,18.1128,18.1218,17.9361,18.0195,5200785.6662428,0
+AZN.US,D,20130725,000000,17.8874,18.093,17.8795,18.085,4447228.1934036,0
+AZN.US,D,20130726,000000,17.9073,18.0364,17.7772,18.0195,3419592.7936198,0
+AZN.US,D,20130729,000000,17.94,18.0622,17.9013,18.0195,3081499.5458471,0
+AZN.US,D,20130730,000000,18.0622,18.085,17.8874,17.949,2629754.3336144,0
+AZN.US,D,20130731,000000,17.944,18.2052,17.944,18.0791,5357408.5290237,0
+AZN.US,D,20130801,000000,17.9827,18.1397,17.9281,18.1128,4831692.675134,0
+AZN.US,D,20130802,000000,18.1287,18.2926,18.1287,18.2479,3687776.2684421,0
+AZN.US,D,20130805,000000,18.0622,18.0969,17.9907,18.0364,3572280.651465,0
+AZN.US,D,20130806,000000,17.9867,18.0423,17.9361,18.0096,3700626.4560036,0
+AZN.US,D,20130807,000000,17.9013,17.9986,17.801,17.8636,5338917.6307022,0
+AZN.US,D,20130808,000000,17.8834,18.0096,17.804,17.9907,6578458.2822098,0
+AZN.US,D,20130809,000000,17.8457,18.093,17.8457,18.089,4008957.4530365,0
+AZN.US,D,20130812,000000,18.0483,18.1843,18.0284,18.1804,5283431.8459056,0
+AZN.US,D,20130813,000000,18.2827,18.3502,18.1804,18.3254,4570898.9140331,0
+AZN.US,D,20130814,000000,18.3631,18.4048,18.2022,18.2241,4817803.3562794,0
+AZN.US,D,20130815,000000,17.8417,18.092,17.8348,18.0344,11275912.714503,0
+AZN.US,D,20130816,000000,18.1009,18.1675,18.0105,18.1357,6314054.7481573,0
+AZN.US,D,20130819,000000,18.1128,18.2072,18.0741,18.0791,5491733.3661388,0
+AZN.US,D,20130820,000000,18.1863,18.2837,18.1675,18.2558,3872779.9012127,0
+AZN.US,D,20130821,000000,18.2558,18.2668,18.084,18.1218,3573513.1095104,0
+AZN.US,D,20130822,000000,18.2092,18.3293,18.1982,18.2995,2982991.5103109,0
+AZN.US,D,20130823,000000,18.2995,18.4048,18.2717,18.384,2669892.7936334,0
+AZN.US,D,20130826,000000,18.4326,18.4465,18.3105,18.3105,2132456.5053905,0
+AZN.US,D,20130827,000000,18.3204,18.376,18.1863,18.2122,3079889.4964888,0
+AZN.US,D,20130828,000000,18.0612,18.2638,18.0552,18.1943,4442529.9505606,0
+AZN.US,D,20130829,000000,18.0016,18.1406,18.0016,18.0105,3699985.0542267,0
+AZN.US,D,20130830,000000,17.9361,17.9549,17.8139,17.8526,3277251.9446589,0
+AZN.US,D,20130903,000000,17.8983,17.9241,17.7335,17.7652,3848062.2704135,0
+AZN.US,D,20130904,000000,17.7672,17.9549,17.7603,17.945,2936128.9041913,0
+AZN.US,D,20130905,000000,17.8288,17.8755,17.7722,17.8248,3901520.1381322,0
+AZN.US,D,20130906,000000,17.7811,17.795,17.6113,17.7335,5452900.8686074,0
+AZN.US,D,20130909,000000,17.7305,17.8586,17.7126,17.8447,2808149.6149537,0
+AZN.US,D,20130910,000000,17.8487,18.0016,17.8487,17.9837,3912661.5991389,0
+AZN.US,D,20130911,000000,18.0105,18.9898,18.0016,18.3254,8143107.067966,0
+AZN.US,D,20130912,000000,18.3403,18.4326,18.3323,18.3482,5345568.2723606,0
+AZN.US,D,20130913,000000,18.2886,18.4108,18.2529,18.376,3662579.3484031,0
+AZN.US,D,20130916,000000,18.812,18.815,18.5895,18.6174,4979295.6366318,0
+AZN.US,D,20130917,000000,18.6313,18.7117,18.5647,18.6025,4056106.0216437,0
+AZN.US,D,20130918,000000,18.6432,18.9143,18.5836,18.8944,3763221.0265849,0
+AZN.US,D,20130919,000000,18.9858,18.9898,18.7753,18.7991,3366111.7669672,0
+AZN.US,D,20130920,000000,18.9491,18.9858,18.8289,18.8497,2706459.7432873,0
+AZN.US,D,20130923,000000,18.7782,18.7941,18.6541,18.7514,2910771.8854356,0
+AZN.US,D,20130924,000000,18.7216,18.7683,18.6889,18.7117,2752177.4925461,0
+AZN.US,D,20130925,000000,18.7643,18.7782,18.667,18.6849,2443898.8548419,0
+AZN.US,D,20130926,000000,18.7395,18.8666,18.7395,18.8666,2943093.7018219,0
+AZN.US,D,20130927,000000,18.7514,18.8329,18.7216,18.7822,3196162.4481155,0
+AZN.US,D,20130930,000000,18.808,18.9242,18.7892,18.8408,4027111.0364517,0
+AZN.US,D,20131001,000000,18.8944,18.953,18.7782,18.8378,3585641.3424815,0
+AZN.US,D,20131002,000000,18.8378,18.9083,18.7643,18.9083,2902022.8429876,0
+AZN.US,D,20131003,000000,18.9083,18.9272,18.7425,18.815,2848236.7225542,0
+AZN.US,D,20131004,000000,18.663,18.6988,18.5766,18.6203,2993580.1776354,0
+AZN.US,D,20131007,000000,18.4773,18.6273,18.4773,18.5925,4600555.4392053,0
+AZN.US,D,20131008,000000,18.4326,18.5151,18.3105,18.3204,4481496.3671443,0
+AZN.US,D,20131009,000000,18.1327,18.1456,18.0056,18.0374,4450931.6090008,0
+AZN.US,D,20131010,000000,18.1357,18.2886,18.1357,18.2787,3322177.2556156,0
+AZN.US,D,20131011,000000,18.3661,18.5309,18.3204,18.4892,4306386.6336826,0
+AZN.US,D,20131014,000000,18.4863,18.6044,18.4565,18.5895,2131319.7038111,0
+AZN.US,D,20131015,000000,18.5349,18.5409,18.3482,18.3691,3220343.3957952,0
+AZN.US,D,20131016,000000,18.2817,18.3502,18.239,18.3164,2821206.2190996,0
+AZN.US,D,20131017,000000,18.5538,18.6273,18.4892,18.5925,2585818.8153526,0
+AZN.US,D,20131018,000000,18.526,18.5836,18.5071,18.5449,1701743.6327429,0
+AZN.US,D,20131021,000000,18.6174,18.663,18.5766,18.6203,1638319.3681834,0
+AZN.US,D,20131022,000000,18.6779,18.8627,18.67,18.8249,1708375.143108,0
+AZN.US,D,20131023,000000,18.8408,18.9411,18.8378,18.8974,2502765.843982,0
+AZN.US,D,20131024,000000,18.9461,19.0037,18.8587,18.8587,4059545.6267769,0
+AZN.US,D,20131025,000000,19.0662,19.1348,19.0067,19.1348,3310137.6307392,0
+AZN.US,D,20131028,000000,19.244,19.4585,19.2252,19.395,4134379.1904478,0
+AZN.US,D,20131029,000000,19.3622,19.4287,19.2977,19.3384,1860716.6238555,0
+AZN.US,D,20131030,000000,19.4407,19.4943,19.3046,19.4377,5465517.4530099,0
+AZN.US,D,20131031,000000,19.0504,19.3235,19.0176,19.1775,4542088.1934019,0
+AZN.US,D,20131101,000000,19.1348,19.1507,19.0067,19.1149,5605346.0611021,0
+AZN.US,D,20131104,000000,19.1149,19.1348,19.0146,19.1318,3301391.6090217,0
+AZN.US,D,20131105,000000,19.0692,19.2291,19.0404,19.2252,2901548.5882985,0
+AZN.US,D,20131106,000000,19.2679,19.3165,19.2252,19.2549,1795563.4945378,0
+AZN.US,D,20131107,000000,19.1775,19.2003,19.0484,19.0732,2647756.8805045,0
+AZN.US,D,20131108,000000,19.0146,19.096,18.9898,19.0831,2908772.1618423,0
+AZN.US,D,20131111,000000,19.0802,19.1199,18.8944,19.0067,9745752.6158144,0
+AZN.US,D,20131112,000000,18.9769,19.0553,18.8974,19.0067,6639379.3680922,0
+AZN.US,D,20131113,000000,18.9203,19.1775,18.9173,19.104,6542179.3088639,0
+AZN.US,D,20131114,000000,19.1149,19.2639,19.1149,19.2252,3581992.3000334,0
+AZN.US,D,20131115,000000,19.3116,19.3582,19.2639,19.3284,2271957.8676782,0
+AZN.US,D,20131118,000000,19.4287,19.4486,19.2728,19.2947,3310023.8498903,0
+AZN.US,D,20131119,000000,19.3562,19.392,19.2947,19.3741,2545510.1875153,0
+AZN.US,D,20131120,000000,19.4099,19.4794,19.2847,19.3404,1838609.9111215,0
+AZN.US,D,20131121,000000,19.8488,20.0077,19.8369,19.9392,7053904.1459721,0
+AZN.US,D,20131122,000000,20.2987,20.3166,20.1994,20.3087,7753283.8103226,0
+AZN.US,D,20131125,000000,20.1279,20.1686,20.0425,20.0564,3123819.9801997,0
+AZN.US,D,20131126,000000,20.0912,20.2153,20.0385,20.0912,4581742.3296302,0
+AZN.US,D,20131127,000000,20.2282,20.264,20.111,20.1468,4172909.6149288,0
+AZN.US,D,20131129,000000,20.6473,20.9036,20.6473,20.7496,6424108.0156775,0
+AZN.US,D,20131202,000000,20.8112,20.9482,20.7834,20.7923,7683103.1785371,0
+AZN.US,D,20131203,000000,20.8688,21.0019,20.7268,20.8072,10961122.388744,0
+AZN.US,D,20131204,000000,20.6195,20.7228,20.4616,20.5818,5760864.343429,0
+AZN.US,D,20131205,000000,20.5867,20.6702,20.3712,20.3961,12421709.022478,0
+AZN.US,D,20131206,000000,20.6215,20.7496,20.5391,20.7228,4279527.3049565,0
+AZN.US,D,20131209,000000,20.5867,20.6334,20.5321,20.5818,7253940.9475479,0
+AZN.US,D,20131210,000000,20.5162,20.6374,20.5023,20.5937,3444930.6810823,0
+AZN.US,D,20131211,000000,20.687,20.698,20.4,20.4259,3266317.9071468,0
+AZN.US,D,20131212,000000,20.4745,20.547,20.3593,20.4884,5063249.7926026,0
+AZN.US,D,20131213,000000,20.7754,20.8251,20.7059,20.8003,4776072.9712851,0
+AZN.US,D,20131216,000000,20.9055,20.986,20.836,20.8986,6374145.1331513,0
+AZN.US,D,20131217,000000,20.9969,21.0019,20.7715,20.9016,8369761.5398276,0
+AZN.US,D,20131218,000000,21.1191,21.3495,20.9969,21.3495,13224189.23964,0
+AZN.US,D,20131219,000000,21.5014,21.5143,21.2512,21.3703,14561659.960248,0
+AZN.US,D,20131220,000000,21.4428,21.4776,21.1479,21.1578,12450377.768776,0
+AZN.US,D,20131223,000000,21.3554,21.3554,21.2343,21.2472,5270068.1341586,0
+AZN.US,D,20131224,000000,21.3813,21.4577,21.3097,21.3376,1902442.9812091,0
+AZN.US,D,20131226,000000,21.3832,21.4498,21.3336,21.4468,1961344.2052949,0
+AZN.US,D,20131227,000000,21.5501,21.5829,21.4577,21.5014,3213805.5280757,0
+AZN.US,D,20131230,000000,21.5441,21.6484,21.4051,21.5888,5562945.0739361,0
+AZN.US,D,20131231,000000,21.4577,21.562,21.4269,21.5411,1714761.9743024,0
+AZN.US,D,20140102,000000,21.2512,21.2611,21.1697,21.2512,2878967.6208754,0
+AZN.US,D,20140103,000000,21.3376,21.4428,21.3227,21.3554,2537791.2141689,0
+AZN.US,D,20140106,000000,21.3703,21.4677,21.3177,21.3654,2661343.1193987,0
+AZN.US,D,20140107,000000,21.2015,21.274,21.1479,21.2283,3998082.8232242,0
+AZN.US,D,20140108,000000,21.1945,21.3495,21.1618,21.2313,6394772.6948488,0
+AZN.US,D,20140109,000000,21.419,21.558,21.2929,21.5411,4817021.9939892,0
+AZN.US,D,20140110,000000,21.6931,21.9811,21.6881,21.9424,6979608.2723308,0
+AZN.US,D,20140113,000000,21.704,21.8391,21.6097,21.6305,4446016.8804717,0
+AZN.US,D,20140114,000000,22.2145,22.6217,22.1857,22.5561,11061685.527933,0
+AZN.US,D,20140115,000000,22.7051,22.8729,22.6713,22.8382,6831892.5368942,0
+AZN.US,D,20140116,000000,22.9067,23.0815,22.8809,23.0696,5589778.2229978,0
+AZN.US,D,20140117,000000,23.1192,23.1361,22.9961,23.1232,5794578.7165775,0
+AZN.US,D,20140121,000000,23.583,23.6794,23.4728,23.583,14346507.423233,0
+AZN.US,D,20140122,000000,23.5463,23.7558,23.5433,23.7251,8096827.4628336,0
+AZN.US,D,20140123,000000,23.7469,23.88,23.6625,23.88,7606992.8527734,0
+AZN.US,D,20140124,000000,23.5979,23.6059,23.1898,23.295,19578080.374766,0
+AZN.US,D,20140127,000000,23.3367,23.3536,23.0408,23.1043,9814797.4529306,0
+AZN.US,D,20140128,000000,23.0527,23.303,23.0408,23.2533,6166496.0907069,0
+AZN.US,D,20140129,000000,23.0001,23.1441,22.9494,23.0229,3149237.4135655,0
+AZN.US,D,20140130,000000,23.1639,23.2682,23.0696,23.2344,4824954.4322911,0
+AZN.US,D,20140131,000000,22.9166,23.1232,22.8382,23.0378,3914990.582357,0
+AZN.US,D,20140203,000000,23.0656,23.0885,22.7379,22.7637,5245679.7629843,0
+AZN.US,D,20140204,000000,22.7548,22.8988,22.7081,22.8481,3198322.2704254,0
+AZN.US,D,20140205,000000,22.9425,23.0974,22.8094,23.0378,6165429.7728392,0
+AZN.US,D,20140206,000000,22.5452,22.7299,22.4052,22.713,9341951.4312216,0
+AZN.US,D,20140207,000000,22.8273,23.1361,22.7548,23.1341,4939588.1341646,0
+AZN.US,D,20140210,000000,23.2195,23.4003,23.1639,23.3685,4468316.919958,0
+AZN.US,D,20140211,000000,23.442,23.8224,23.4301,23.7509,4522544.0670449,0
+AZN.US,D,20140212,000000,23.9177,24.1094,23.9177,24.0538,3645841.4806838,0
+AZN.US,D,20140213,000000,24.2087,24.5106,24.1759,24.5007,5809941.1450076,0
+AZN.US,D,20140214,000000,24.6596,24.6715,24.4322,24.453,16996686.929601,0
+AZN.US,D,20140218,000000,24.6755,24.7976,24.6278,24.7271,20692843.71137,0
+AZN.US,D,20140219,000000,24.6497,24.8483,24.5206,24.5513,9864181.3621104,0
+AZN.US,D,20140220,000000,24.7857,24.886,24.6497,24.8632,12128590.424261,0
+AZN.US,D,20140221,000000,24.9933,25.1482,24.8225,24.8612,3906806.4165132,0
+AZN.US,D,20140224,000000,25.0916,25.5197,25.0797,25.3975,6111818.854775,0
+AZN.US,D,20140225,000000,25.5594,25.5753,25.2595,25.3002,8118720.7106121,0
+AZN.US,D,20140226,000000,25.3379,25.3667,25.2307,25.3041,8673628.9040867,0
+AZN.US,D,20140227,000000,25.4025,25.6011,25.3786,25.5197,5985964.1459915,0
+AZN.US,D,20140228,000000,25.4442,25.6617,25.2307,25.2902,10007349.891229,0
+AZN.US,D,20140303,000000,24.8264,24.9764,24.7887,24.9675,5238420.9475846,0
+AZN.US,D,20140304,000000,25.2734,25.465,25.2545,25.3747,5579594.3335606,0
+AZN.US,D,20140305,000000,25.1939,25.3161,25.1671,25.1701,3758394.9061506,0
+AZN.US,D,20140306,000000,25.1115,25.1631,24.8781,24.9436,4590342.3493734,0
+AZN.US,D,20140307,000000,24.9963,25.0141,24.7857,24.9844,4174205.5083148,0
+AZN.US,D,20140310,000000,24.7083,24.8701,24.7083,24.8701,3616472.9318195,0
+AZN.US,D,20140311,000000,24.8264,24.9764,24.7917,24.896,3712249.2200705,0
+AZN.US,D,20140312,000000,24.602,24.8999,24.599,24.8821,5050863.7906285,0
+AZN.US,D,20140313,000000,24.889,24.9556,24.2882,24.3607,7628588.0551422,0
+AZN.US,D,20140314,000000,24.2385,24.4709,24.2345,24.3716,9488844.5210511,0
+AZN.US,D,20140317,000000,24.4947,24.7132,24.4947,24.595,4764809.6741481,0
+AZN.US,D,20140318,000000,24.6318,24.74,24.5047,24.6954,5182173.9387012,0
+AZN.US,D,20140319,000000,24.7619,24.8374,24.3855,24.5394,3560899.5458383,0
+AZN.US,D,20140320,000000,24.1918,24.318,24.1511,24.2037,4107726.2783061,0
+AZN.US,D,20140321,000000,24.2812,24.3607,23.9366,23.9366,9920311.5694144,0
+AZN.US,D,20140324,000000,24.0687,24.1094,23.726,23.8522,4923727.2852014,0
+AZN.US,D,20140325,000000,24.0687,24.1839,23.9366,24.1392,5312282.8429436,0
+AZN.US,D,20140326,000000,24.2633,24.3716,24.028,24.028,3734879.5260918,0
+AZN.US,D,20140327,000000,24.1918,24.3031,24.1024,24.2474,2593122.9417099,0
+AZN.US,D,20140328,000000,24.4153,24.599,24.2951,24.3319,3747468.9239198,0
+AZN.US,D,20140331,000000,24.2633,24.2951,24.1094,24.2147,3781571.964393,0
+AZN.US,D,20140401,000000,24.3448,24.4431,24.2663,24.3994,2628822.9417092,0
+AZN.US,D,20140402,000000,24.5225,24.6248,24.4431,24.5156,2448234.6100245,0
+AZN.US,D,20140403,000000,24.4312,24.452,24.1879,24.2723,2470219.4866282,0
+AZN.US,D,20140404,000000,24.2345,24.3567,23.9575,24.0419,3582908.5882861,0
+AZN.US,D,20140407,000000,23.9336,24.0727,23.7688,23.9048,5855177.5912062,0
+AZN.US,D,20140408,000000,23.8174,23.871,23.6992,23.6992,5493941.5201367,0
+AZN.US,D,20140409,000000,23.7956,24.0607,23.729,24.0578,6251001.0265395,0
+AZN.US,D,20140410,000000,24.1223,24.1879,23.733,23.7529,4545511.6879724,0
+AZN.US,D,20140411,000000,23.4221,23.6396,23.3417,23.3636,4204212.4382254,0
+AZN.US,D,20140414,000000,23.449,23.4569,23.1461,23.306,4563832.4184755,0
+AZN.US,D,20140415,000000,23.3814,23.4301,23.0646,23.3328,4245237.9861023,0
+AZN.US,D,20140416,000000,23.5066,23.7181,23.3943,23.7112,5096969.2003019,0
+AZN.US,D,20140417,000000,23.7529,23.7926,23.6059,23.6963,2770265.6268004,0
+AZN.US,D,20140421,000000,25.2307,25.9954,24.8781,25.7888,30505225.586808,0
+AZN.US,D,20140422,000000,25.3041,25.5008,24.8374,24.9516,18681165.073697,0
+AZN.US,D,20140423,000000,25.3786,25.4064,25.1393,25.2972,6322827.9564494,0
+AZN.US,D,20140424,000000,26.3658,26.3896,25.6915,25.755,20048826.988776,0
+AZN.US,D,20140425,000000,25.5792,25.6249,25.325,25.6249,5302956.8409694,0
+AZN.US,D,20140428,000000,29.7584,29.8189,27.5606,28.7414,71230525.941445,0
+AZN.US,D,20140429,000000,29.1972,29.3849,28.7553,28.7781,33218763.908575,0
+AZN.US,D,20140430,000000,29.372,29.5607,29.1655,29.5031,26194470.976817,0
+AZN.US,D,20140501,000000,29.6005,30.8578,29.4038,30.2629,34995069.239243,0
+AZN.US,D,20140502,000000,30.1368,30.4337,30.1308,30.2361,26474127.186092,0
+AZN.US,D,20140505,000000,29.7157,30.0345,29.6144,29.808,15533428.963192,0
+AZN.US,D,20140506,000000,29.6879,29.7047,29.4356,29.527,19154355.458683,0
+AZN.US,D,20140507,000000,29.3482,29.4316,29.1903,29.23,19035171.529761,0
+AZN.US,D,20140508,000000,29.5548,29.7842,29.3124,29.3849,19063812.082574,0
+AZN.US,D,20140509,000000,29.1506,29.1605,27.1643,28.8258,40192669.041715,0
+AZN.US,D,20140512,000000,29.1337,29.1903,28.9549,29.0612,7810173.2278931,0
+AZN.US,D,20140513,000000,29.5131,29.5518,28.6739,29.2439,16966755.517953,0
+AZN.US,D,20140514,000000,29.1784,29.3532,29.0095,29.2171,14705401.421252,0
+AZN.US,D,20140515,000000,29.3611,30.0901,29.2866,30.0513,17446318.637392,0
+AZN.US,D,20140516,000000,30.1477,30.2996,29.7266,29.962,24079099.723154,0
+AZN.US,D,20140519,000000,26.628,27.1911,26.042,26.3658,76976719.60373,0
+AZN.US,D,20140520,000000,26.916,27.1305,26.5903,26.9458,32661119.940174,0
+AZN.US,D,20140521,000000,27.7582,28.077,27.1941,27.494,27613946.475311,0
+AZN.US,D,20140522,000000,27.2666,27.49,26.779,26.9309,20552026.317493,0
+AZN.US,D,20140523,000000,27.0094,27.2447,26.9309,26.9746,17879262.822971,0
+AZN.US,D,20140527,000000,26.5088,26.8981,26.4115,26.8892,18492204.283967,0
+AZN.US,D,20140528,000000,26.6101,26.7511,26.4234,26.5575,10793664.165647,0
+AZN.US,D,20140529,000000,26.9071,26.9349,26.5366,26.6071,9215811.7668606,0
+AZN.US,D,20140530,000000,26.8713,27.059,26.7223,26.9458,7507299.6839697,0
+AZN.US,D,20140602,000000,27.1504,27.4573,27.1126,27.3848,9656071.1548091,0
+AZN.US,D,20140603,000000,27.3728,27.3917,27.0024,27.1544,13780215.103401,0
+AZN.US,D,20140604,000000,27.204,27.2805,27.0362,27.1126,8306493.3463441,0
+AZN.US,D,20140605,000000,27.0253,27.1256,26.8713,26.9617,14405056.22876,0
+AZN.US,D,20140606,000000,26.912,27.2447,26.8981,27.1941,7408109.9702499,0
+AZN.US,D,20140609,000000,27.0729,27.3004,27.0362,27.2904,7212623.3957224,0
+AZN.US,D,20140610,000000,26.9865,27.2209,26.9865,27.1673,13348453.030359,0
+AZN.US,D,20140611,000000,27.2805,27.8754,27.2765,27.7006,16184795.123101,0
+AZN.US,D,20140612,000000,27.8863,27.8962,27.5129,27.634,7083485.1528817,0
+AZN.US,D,20140613,000000,27.7105,27.7651,27.5695,27.7065,8239854.0176187,0
+AZN.US,D,20140616,000000,27.5695,27.8406,27.4593,27.5198,6212646.8113378,0
+AZN.US,D,20140617,000000,27.4831,27.646,27.4642,27.5953,2757534.2546388,0
+AZN.US,D,20140618,000000,27.8545,27.9479,27.7413,27.935,5813129.0225988,0
+AZN.US,D,20140619,000000,28.218,28.2746,28.0571,28.1425,6622237.7293955,0
+AZN.US,D,20140620,000000,28.4077,28.4206,28.1336,28.1654,11322086.594068,0
+AZN.US,D,20140623,000000,27.78,27.8903,27.7175,27.7671,6480920.9080753,0
+AZN.US,D,20140624,000000,27.4434,27.6708,27.4354,27.4831,4715120.6711875,0
+AZN.US,D,20140625,000000,27.4285,27.7334,27.4285,27.7334,5739166.4362231,0
+AZN.US,D,20140626,000000,27.5466,27.7413,27.4831,27.6658,5049607.1667391,0
+AZN.US,D,20140627,000000,27.7492,27.8118,27.642,27.6539,3063692.3395295,0
+AZN.US,D,20140630,000000,27.6748,27.8297,27.4741,27.7334,4423691.6682313,0
+AZN.US,D,20140701,000000,28.1048,28.1147,27.8962,27.9161,2373994.1164424,0
+AZN.US,D,20140702,000000,28.2458,28.4871,28.1366,28.4812,6939493.9781558,0
+AZN.US,D,20140703,000000,28.37,28.37,28.1296,28.2299,2723004.2842544,0
+AZN.US,D,20140707,000000,28.3868,28.5785,28.2667,28.3134,4950250.3059314,0
+AZN.US,D,20140708,000000,28.08,28.0889,27.7671,27.8684,3966567.5418823,0
+AZN.US,D,20140709,000000,27.8575,28.0204,27.7552,28.0085,6856752.142027,0
+AZN.US,D,20140710,000000,27.6658,27.9091,27.646,27.8863,2739715.9723094,0
+AZN.US,D,20140711,000000,27.7254,27.8605,27.7105,27.8078,1649180.9081634,0
+AZN.US,D,20140714,000000,27.8754,27.9876,27.8297,27.9389,3272486.2388347,0
+AZN.US,D,20140715,000000,28.2031,28.3223,27.9787,27.9965,4155726.6929153,0
+AZN.US,D,20140716,000000,28.0005,28.0005,27.7582,27.8118,4623332.7541112,0
+AZN.US,D,20140717,000000,27.5774,27.7373,27.206,27.2209,6749182.9218907,0
+AZN.US,D,20140718,000000,27.646,27.8714,27.5099,27.8118,6526620.5329511,0
+AZN.US,D,20140721,000000,27.8545,28.0164,27.8009,27.9965,2851422.5863251,0
+AZN.US,D,20140722,000000,28.1425,28.1962,28.0104,28.0472,4129359.7432613,0
+AZN.US,D,20140723,000000,28.0243,28.1465,27.9598,27.9667,7349330.5822944,0
+AZN.US,D,20140724,000000,27.8605,28.0551,27.8009,27.8118,3757787.7393194,0
+AZN.US,D,20140725,000000,27.8078,27.8923,27.7065,27.7969,3927614.2151307,0
+AZN.US,D,20140728,000000,27.8277,27.8327,27.5506,27.5774,4104874.7087109,0
+AZN.US,D,20140729,000000,27.4285,27.4573,27.2497,27.2855,10390008.983029,0
+AZN.US,D,20140730,000000,27.4831,27.5228,27.2904,27.3172,8992709.674071,0
+AZN.US,D,20140731,000000,27.498,27.5655,27.0858,27.1643,16633074.550536,0
+AZN.US,D,20140801,000000,27.1097,27.3172,27.0868,27.0908,9858617.1765231,0
+AZN.US,D,20140804,000000,27.4225,27.5774,27.3371,27.503,13593547.048123,0
+AZN.US,D,20140805,000000,27.3728,27.3728,27.0203,27.0253,25392197.17624,0
+AZN.US,D,20140806,000000,26.0152,26.5048,25.6408,26.4641,20460948.272085,0
+AZN.US,D,20140807,000000,26.4274,26.5088,26.0957,26.1284,4976307.1272538,0
+AZN.US,D,20140808,000000,25.9656,26.0401,25.183,25.5594,9932456.9198584,0
+AZN.US,D,20140811,000000,26.19,26.196,25.8444,25.8673,6982133.6030316,0
+AZN.US,D,20140812,000000,25.8116,25.9576,25.7779,25.8305,4460492.221044,0
+AZN.US,D,20140813,000000,25.8603,26.0152,25.7391,25.901,6136888.9041329,0
+AZN.US,D,20140814,000000,25.8077,25.9934,25.7143,25.9546,5555789.9702837,0
+AZN.US,D,20140815,000000,25.8772,25.9417,25.7252,25.9179,6136965.4293057,0
+AZN.US,D,20140818,000000,26.4731,26.6012,26.4234,26.5754,5673055.7353358,0
+AZN.US,D,20140819,000000,26.6469,26.7353,26.5178,26.6667,3578057.2950976,0
+AZN.US,D,20140820,000000,26.9994,27.0074,26.7531,26.8475,4478623.6524356,0
+AZN.US,D,20140821,000000,27.4523,27.8118,27.3937,27.6748,9396449.4371436,0
+AZN.US,D,20140822,000000,27.8615,27.8684,27.5506,27.6231,5089639.9011905,0
+AZN.US,D,20140825,000000,27.7959,27.9727,27.7433,27.9399,4659895.6761243,0
+AZN.US,D,20140826,000000,27.9528,28.0293,27.8118,27.8843,4040760.7106864,0
+AZN.US,D,20140827,000000,27.933,27.9509,27.7274,27.8118,3363239.0522585,0
+AZN.US,D,20140828,000000,27.8972,28.1386,27.8903,28.073,3270348.5685485,0
+AZN.US,D,20140829,000000,28.5775,28.8278,28.4981,28.7414,7922602.8034093,0
+AZN.US,D,20140902,000000,27.9181,28.3759,27.7353,28.223,5890650.0295076,0
+AZN.US,D,20140903,000000,28.5289,28.5934,28.3511,28.5527,3221030.1085296,0
+AZN.US,D,20140904,000000,28.1425,28.3759,28.0601,28.1972,2096316.4856479,0
+AZN.US,D,20140905,000000,28.0671,28.2607,28.0402,28.2607,2892301.1253174,0
+AZN.US,D,20140908,000000,27.6946,28.0144,27.6787,27.928,4646293.3266675,0
+AZN.US,D,20140909,000000,27.7999,27.9141,27.6996,27.8217,3151978.2230422,0
+AZN.US,D,20140910,000000,28.0194,28.2726,27.9062,28.2478,2468027.4431929,0
+AZN.US,D,20140911,000000,28.0114,28.0144,27.6748,27.9588,3152840.1381459,0
+AZN.US,D,20140912,000000,27.9687,27.9687,27.4086,27.7155,4851077.7096845,0
+AZN.US,D,20140915,000000,27.8972,27.9658,27.7681,27.8972,1971407.2655119,0
+AZN.US,D,20140916,000000,27.5089,27.9509,27.4722,27.8456,6330430.1282163,0
+AZN.US,D,20140917,000000,27.7572,27.8664,27.5804,27.7026,5285782.9811474,0
+AZN.US,D,20140918,000000,28.1088,28.2081,27.9896,28.0402,2707232.043386,0
+AZN.US,D,20140919,000000,28.2766,28.369,28.1713,28.2548,4256747.9762304,0
+AZN.US,D,20140922,000000,28.1862,28.3412,28.1594,28.2359,4142272.3592532,0
+AZN.US,D,20140923,000000,26.6578,27.9985,26.6389,26.8961,21819280.157549,0
+AZN.US,D,20140924,000000,27.1563,27.2626,26.9478,27.0968,4320891.1746497,0
+AZN.US,D,20140925,000000,27.2,27.2,26.7809,26.8425,3153055.6169218,0
+AZN.US,D,20140926,000000,27.1136,27.2735,26.9676,27.21,4668728.2921162,0
+AZN.US,D,20140929,000000,27.0074,27.354,26.9567,27.206,2875436.386917,0
+AZN.US,D,20140930,000000,27.1275,27.3301,26.9746,27.0133,7706149.3384577,0
+AZN.US,D,20141001,000000,26.9339,26.9458,26.5644,26.6687,2975616.9002419,0
+AZN.US,D,20141002,000000,26.5346,26.5684,26.0609,26.197,4463242.0927123,0
+AZN.US,D,20141003,000000,26.2764,26.4492,26.2387,26.4075,2703094.6495065,0
+AZN.US,D,20141006,000000,26.6508,26.7114,26.2387,26.4602,2556564.0473374,0
+AZN.US,D,20141007,000000,26.341,26.3807,26.0947,26.1036,3466475.5379427,0
+AZN.US,D,20141008,000000,25.8077,26.333,25.7838,26.2506,3439982.7245177,0
+AZN.US,D,20141009,000000,25.9507,26.0212,25.3915,25.3915,7058285.2121122,0
+AZN.US,D,20141010,000000,25.5127,26.197,25.464,25.8682,14894510.226777,0
+AZN.US,D,20141013,000000,26.5108,26.5972,26.2347,26.2566,8218324.2644108,0
+AZN.US,D,20141014,000000,26.3261,26.6359,26.3013,26.3956,7081233.7017465,0
+AZN.US,D,20141015,000000,25.9179,26.0828,25.3915,25.8682,11539281.144903,0
+AZN.US,D,20141016,000000,25.1343,25.8365,25.1015,25.5475,10272456.248579,0
+AZN.US,D,20141017,000000,25.4184,25.6895,25.3945,25.6428,11036343.612829,0
+AZN.US,D,20141020,000000,25.3717,25.7431,25.3429,25.6935,5375447.3246799,0
+AZN.US,D,20141021,000000,25.6458,26.1324,25.6349,26.0907,7644275.7155566,0
+AZN.US,D,20141022,000000,26.0559,26.3211,26.0013,26.0093,5029399.4865815,0
+AZN.US,D,20141023,000000,26.1086,26.4423,26.0718,26.2238,3152833.0897747,0
+AZN.US,D,20141024,000000,26.1692,26.5903,26.1553,26.5138,6205500.769877,0
+AZN.US,D,20141027,000000,26.5525,26.8087,26.5436,26.7561,3116631.6485118,0
+AZN.US,D,20141028,000000,26.8773,27.203,26.8604,27.0094,5755626.3967361,0
+AZN.US,D,20141029,000000,27.056,27.2864,26.9339,27.0461,3820635.0443528,0
+AZN.US,D,20141030,000000,27.2328,27.5129,27.2159,27.4523,3434825.3306383,0
+AZN.US,D,20141031,000000,27.4493,27.6519,27.3381,27.5804,6636830.8784575,0
+AZN.US,D,20141103,000000,27.4046,27.4791,27.2765,27.4374,1895431.8657107,0
+AZN.US,D,20141104,000000,27.8406,27.8684,27.6231,27.7403,3604349.7333992,0
+AZN.US,D,20141105,000000,27.9946,28.0025,27.7721,27.779,3806230.1874923,0
+AZN.US,D,20141106,000000,27.5953,27.7532,27.4205,27.5466,4735283.0403875,0
+AZN.US,D,20141107,000000,27.6678,27.6807,27.3977,27.5596,7688975.4786357,0
+AZN.US,D,20141110,000000,27.7572,27.788,27.5953,27.6807,3180715.4392312,0
+AZN.US,D,20141111,000000,27.9528,28.1197,27.8873,28.0571,3281939.11149,0
+AZN.US,D,20141112,000000,28.0293,28.1217,27.9687,28.08,4154009.9110792,0
+AZN.US,D,20141113,000000,28.1366,28.3143,28.1197,28.1813,3144735.5182052,0
+AZN.US,D,20141114,000000,27.5159,27.6231,27.4672,27.5466,3145710.2072477,0
+AZN.US,D,20141117,000000,27.1196,27.498,27.0987,27.4136,5797697.1173671,0
+AZN.US,D,20141118,000000,27.4821,27.9985,27.4821,27.9727,5173190.286184,0
+AZN.US,D,20141119,000000,28.2269,28.7106,28.1088,28.504,5750942.2506355,0
+AZN.US,D,20141120,000000,27.9896,28.1296,27.8684,28.0601,4334858.0255873,0
+AZN.US,D,20141121,000000,28.1813,28.2359,28.0224,28.1922,3066242.8429846,0
+AZN.US,D,20141124,000000,28.0541,28.1624,27.936,28.0114,2963671.9249213,0
+AZN.US,D,20141125,000000,27.784,27.9727,27.7641,27.8545,3707765.4490933,0
+AZN.US,D,20141126,000000,27.8903,28.0373,27.8486,27.9489,1657410.3849648,0
+AZN.US,D,20141128,000000,28.1197,28.3868,28.0194,28.0462,2439935.6564214,0
+AZN.US,D,20141201,000000,28.1197,28.1753,27.928,27.9528,3751489.5162198,0
+AZN.US,D,20141202,000000,27.6996,27.7999,27.4453,27.4553,5894134.9455983,0
+AZN.US,D,20141203,000000,27.7314,27.9687,27.638,27.9141,5778587.9762026,0
+AZN.US,D,20141204,000000,27.9399,28.1217,27.8903,27.9588,3277007.2654881,0
+AZN.US,D,20141205,000000,28.1147,28.1147,27.788,27.8754,2807358.1835618,0
+AZN.US,D,20141208,000000,27.8456,27.9528,27.5913,27.647,2262410.3454671,0
+AZN.US,D,20141209,000000,27.3133,27.3222,27.0094,27.2368,2633395.3207812,0
+AZN.US,D,20141210,000000,27.641,28.2269,27.5864,27.8406,20581756.347107,0
+AZN.US,D,20141211,000000,27.8803,28.0373,27.788,27.8297,8893019.5259978,0
+AZN.US,D,20141212,000000,27.6609,27.7483,27.1315,27.1494,5060860.3947744,0
+AZN.US,D,20141215,000000,26.631,26.8286,26.2109,26.3718,7484058.1834766,0
+AZN.US,D,20141216,000000,26.3956,26.8475,26.3013,26.3013,4123447.166756,0
+AZN.US,D,20141217,000000,26.336,26.6846,26.2804,26.5396,5886551.9051246,0
+AZN.US,D,20141218,000000,26.8773,27.2765,26.7809,27.2666,3202986.2783226,0
+AZN.US,D,20141219,000000,26.8882,27.2487,26.772,27.1087,3934910.2862066,0
+AZN.US,D,20141222,000000,27.498,27.502,27.1196,27.2596,2817062.7837591,0
+AZN.US,D,20141223,000000,26.9657,26.9994,26.3787,26.5366,3955225.7057522,0
+AZN.US,D,20141224,000000,26.6469,26.8654,26.6171,26.6359,2154839.1115106,0
+AZN.US,D,20141226,000000,26.7353,26.9299,26.7303,26.8137,1162774.8272246,0
+AZN.US,D,20141229,000000,26.7194,26.8773,26.6846,26.7561,3482020.2171132,0
+AZN.US,D,20141230,000000,26.7531,26.8564,26.6578,26.7303,1767052.8331366,0
+AZN.US,D,20141231,000000,26.8544,27.0332,26.5942,26.6141,1461850.3059951,0
+AZN.US,D,20150102,000000,26.8743,26.9299,26.5823,26.6201,2109120.3553416,0
+AZN.US,D,20150105,000000,26.5873,26.6012,26.2238,26.4145,3936250.48364,0
+AZN.US,D,20150106,000000,26.1632,26.3013,25.5683,25.7739,6605672.0433149,0
+AZN.US,D,20150107,000000,25.6736,25.8186,25.5087,25.7491,4013770.4836386,0
+AZN.US,D,20150108,000000,25.9179,26.2834,25.8961,26.1185,5701984.2644567,0
+AZN.US,D,20150109,000000,26.3489,26.4115,26.194,26.2566,4941822.467827,0
+AZN.US,D,20150112,000000,26.7531,26.8842,26.4731,26.767,4393649.4964648,0
+AZN.US,D,20150113,000000,27.0829,27.1752,26.5476,26.7561,3396862.8034919,0
+AZN.US,D,20150114,000000,26.767,27.056,26.6846,26.9458,3949037.2358609,0
+AZN.US,D,20150115,000000,26.8286,27.1752,26.7412,26.9607,3804582.8824578,0
+AZN.US,D,20150116,000000,26.8812,27.2706,26.8286,27.2447,2993948.7067569,0
+AZN.US,D,20150120,000000,27.1196,27.2408,26.919,27.1414,3739584.8173059,0
+AZN.US,D,20150121,000000,26.9746,26.9955,26.7114,26.8743,4657072.3000138,0
+AZN.US,D,20150122,000000,26.5178,26.7472,26.477,26.7065,4062782.8429664,0
+AZN.US,D,20150123,000000,26.8505,26.9825,26.6846,26.7303,4183162.9811675,0
+AZN.US,D,20150126,000000,26.8604,26.8773,26.6469,26.6846,7994165.9228552,0
+AZN.US,D,20150127,000000,27.0382,27.3093,26.9458,27.1851,12767482.981011,0
+AZN.US,D,20150128,000000,27.1901,27.2557,26.7809,26.8505,3113519.2891831,0
+AZN.US,D,20150129,000000,27.2706,27.3053,26.9607,27.1851,4825610.9377205,0
+AZN.US,D,20150130,000000,27.1534,27.2864,26.8256,26.8604,4536027.6011019,0
+AZN.US,D,20150202,000000,26.9607,26.9746,26.3996,26.6995,5079586.9100752,0
+AZN.US,D,20150203,000000,26.7353,26.919,26.477,26.8882,4618201.539896,0
+AZN.US,D,20150204,000000,27.1593,27.1851,26.8425,26.8693,8726334.60991,0
+AZN.US,D,20150205,000000,26.3896,26.4314,26.045,26.1861,9900232.7737583,0
+AZN.US,D,20150206,000000,25.8007,25.8325,25.5326,25.5951,7810173.2278931,0
+AZN.US,D,20150209,000000,25.4601,25.7391,25.4601,25.6071,4452307.04829,0
+AZN.US,D,20150210,000000,25.61,25.9417,25.6011,25.8077,6447766.3769802,0
+AZN.US,D,20150211,000000,25.6706,25.9884,25.6597,25.8812,3679361.5201698,0
+AZN.US,D,20150212,000000,26.1503,26.3996,26.0828,26.3787,3790901.9940079,0
+AZN.US,D,20150213,000000,26.3559,26.5644,26.3211,26.4552,5738828.1144067,0
+AZN.US,D,20150217,000000,26.1185,26.5366,26.0907,26.3211,6590261.2831967,0
+AZN.US,D,20150218,000000,26.1662,26.337,26.0927,26.2546,4641708.8646735,0
+AZN.US,D,20150219,000000,26.3013,26.6677,26.2933,26.4016,5421313.0897333,0
+AZN.US,D,20150220,000000,26.2407,26.6796,26.198,26.6518,3010926.2190961,0
+AZN.US,D,20150223,000000,26.8246,26.9776,26.7909,26.9319,2659785.4293691,0
+AZN.US,D,20150224,000000,26.9667,27.1593,26.8773,26.9398,5343770.937711,0
+AZN.US,D,20150225,000000,26.8932,27.1971,26.773,27.0759,4958987.2654574,0
+AZN.US,D,20150226,000000,26.8157,26.8812,26.6896,26.8207,2685462.6455581,0
+AZN.US,D,20150227,000000,26.7988,26.9557,26.7412,26.777,1670223.3168501,0
+AZN.US,D,20150302,000000,26.7571,26.7869,26.6767,26.7104,1981604.2447812,0
+AZN.US,D,20150303,000000,26.6767,26.7104,26.4343,26.5346,2835124.7383491,0
+AZN.US,D,20150304,000000,26.2933,26.4184,26.1245,26.345,3406370.0492962,0
+AZN.US,D,20150305,000000,26.4472,26.6767,26.4472,26.4959,2778000.7107095,0
+AZN.US,D,20150306,000000,26.0123,26.0569,25.7084,25.754,3489743.2181002,0
+AZN.US,D,20150309,000000,25.6219,25.7312,25.4978,25.7153,2367064.5606676,0
+AZN.US,D,20150310,000000,25.4223,25.4462,25.0658,25.0946,3006756.6040913,0
+AZN.US,D,20150311,000000,25.2019,25.2525,24.9734,25.0439,2437054.8864314,0
+AZN.US,D,20150312,000000,25.8345,26.1096,25.7352,25.9795,5251337.5912172,0
+AZN.US,D,20150313,000000,25.9358,26.2119,25.8802,26.1721,3713608.548797,0
+AZN.US,D,20150316,000000,26.337,26.8068,26.3142,26.7055,4057899.3286526,0
+AZN.US,D,20150317,000000,26.4701,26.7869,26.3499,26.7104,3095530.8390354,0
+AZN.US,D,20150318,000000,26.8157,27.6152,26.7909,27.5427,4990159.1904322,0
+AZN.US,D,20150319,000000,27.4453,27.6112,27.3222,27.5546,3959346.989069,0
+AZN.US,D,20150320,000000,27.9985,28.3719,27.923,28.2538,6336446.4164689,0
+AZN.US,D,20150323,000000,28.1753,28.214,27.9717,28.0651,2000384.1263209,0
+AZN.US,D,20150324,000000,27.9608,28.1475,27.7542,27.7671,4159538.8548106,0
+AZN.US,D,20150325,000000,27.8724,28.1247,27.3848,27.3997,3233968.9041858,0
+AZN.US,D,20150326,000000,27.3133,27.3133,27.0292,27.1126,2304793.2082502,0
+AZN.US,D,20150327,000000,27.2735,27.3262,27.0431,27.2308,1908268.96344,0
+AZN.US,D,20150330,000000,26.9984,27.2656,26.9895,27.1812,2166871.6880158,0
+AZN.US,D,20150331,000000,26.5237,26.912,26.5197,26.5932,3193902.9416989,0
+AZN.US,D,20150401,000000,26.7988,26.8316,26.5932,26.7343,2233259.2891992,0
+AZN.US,D,20150402,000000,26.8356,26.9984,26.6518,26.7382,3190481.4609487,0
+AZN.US,D,20150406,000000,26.8028,27.0868,26.7869,26.9855,2499583.0009416,0
+AZN.US,D,20150407,000000,27.062,27.2219,27.0471,27.0521,1887845.8045065,0
+AZN.US,D,20150408,000000,27.358,27.3798,27.057,27.1563,2296299.9209848,0
+AZN.US,D,20150409,000000,27.3391,27.4076,27.1971,27.2656,2287825.7650126,0
+AZN.US,D,20150410,000000,26.7412,27.212,26.7412,27.1663,2948343.7314369,0
+AZN.US,D,20150413,000000,26.9041,27.0809,26.7223,26.7531,2754585.0147573,0
+AZN.US,D,20150414,000000,27.2348,27.7085,27.1911,27.6003,4635319.0127486,0
+AZN.US,D,20150415,000000,28.0065,28.0512,27.8257,27.9479,3257167.1075418,0
+AZN.US,D,20150416,000000,28.2299,28.2498,27.9072,27.9936,3071676.13025,0
+AZN.US,D,20150417,000000,27.8456,27.8803,27.5377,27.7155,2504473.5636266,0
+AZN.US,D,20150420,000000,27.8456,27.9072,27.7492,27.8049,1430260.5133007,0
+AZN.US,D,20150421,000000,28.1147,28.2577,28.0303,28.2538,2540007.4234483,0
+AZN.US,D,20150422,000000,28.513,28.5169,28.3312,28.505,3924186.6929196,0
+AZN.US,D,20150423,000000,28.1753,28.4752,28.1068,28.4206,2665809.772903,0
+AZN.US,D,20150424,000000,27.7026,28.1475,27.6112,27.8982,4829510.7008004,0
+AZN.US,D,20150427,000000,27.8615,27.9111,27.4632,27.499,3823223.8103943,0
+AZN.US,D,20150428,000000,27.1524,27.2735,26.9359,27.1861,5108525.5082978,0
+AZN.US,D,20150429,000000,26.8693,27.1355,26.6717,26.7303,3980188.0157221,0
+AZN.US,D,20150430,000000,26.6975,26.9398,26.5148,26.6141,2707754.6297631,0
+AZN.US,D,20150501,000000,26.4602,26.5972,26.19,26.3797,2978966.8903702,0
+AZN.US,D,20150504,000000,26.7055,26.7909,26.6201,26.625,2341589.7334223,0
+AZN.US,D,20150505,000000,26.4105,26.4542,26.1314,26.1692,3320939.7630194,0
+AZN.US,D,20150506,000000,26.2496,26.2705,26.052,26.1761,1833942.8824937,0
+AZN.US,D,20150507,000000,26.1493,26.2407,25.9487,26.1443,2325630.2072626,0
+AZN.US,D,20150508,000000,27.0719,27.3093,27.0471,27.1712,4535739.6247939,0
+AZN.US,D,20150511,000000,27.4175,27.4632,27.2656,27.2656,3221102.6060617,0
+AZN.US,D,20150512,000000,26.7988,27.0332,26.7482,26.8246,2491239.7432912,0
+AZN.US,D,20150513,000000,26.916,27.0382,26.779,26.9508,3191507.5024097,0
+AZN.US,D,20150514,000000,27.1623,27.3093,27.0262,27.2427,2170214.6297729,0
+AZN.US,D,20150515,000000,26.7958,26.9359,26.6796,26.9279,3263621.4017174,0
+AZN.US,D,20150518,000000,26.7382,26.8246,26.6935,26.7154,1715753.7808177,0
+AZN.US,D,20150519,000000,26.5555,26.777,26.5346,26.6767,2410651.6880113,0
+AZN.US,D,20150520,000000,26.5585,26.7531,26.5466,26.628,2238664.3829799,0
+AZN.US,D,20150521,000000,27.1266,27.1524,26.92,27.1494,3650820.6514635,0
+AZN.US,D,20150522,000000,27.0809,27.1017,26.9597,26.9895,1799937.5123068,0
+AZN.US,D,20150526,000000,26.486,26.5783,26.1761,26.3013,5541766.7323767,0
+AZN.US,D,20150527,000000,26.4602,26.7343,26.4472,26.7194,2506015.1430935,0
+AZN.US,D,20150528,000000,26.7958,26.7988,26.6598,26.777,5951994.0176605,0
+AZN.US,D,20150529,000000,26.4542,26.4542,26.0083,26.2526,5457451.0956557,0
+AZN.US,D,20150601,000000,26.1811,26.2248,25.8087,26.052,5547715.5576481,0
+AZN.US,D,20150602,000000,25.9914,26.19,25.9139,26.0381,3270844.9752612,0
+AZN.US,D,20150603,000000,26.194,26.3529,26.1592,26.2705,2659892.1618469,0
+AZN.US,D,20150604,000000,26.0212,26.2158,25.8434,25.8802,3625864.3829546,0
+AZN.US,D,20150605,000000,25.7888,26.0689,25.7381,26.045,2062656.4856485,0
+AZN.US,D,20150608,000000,25.8285,25.8961,25.7352,25.7352,2789839.9604625,0
+AZN.US,D,20150609,000000,25.5951,25.6349,25.2138,25.4084,4973113.2082015,0
+AZN.US,D,20150610,000000,25.7769,26.0043,25.5564,25.8037,3355209.9505805,0
+AZN.US,D,20150611,000000,25.8901,25.9249,25.7153,25.8166,2205616.5843625,0
+AZN.US,D,20150612,000000,25.4869,25.614,25.3896,25.5296,1669476.1895056,0
+AZN.US,D,20150615,000000,25.3032,25.321,25.1403,25.2565,3126666.5152441,0
+AZN.US,D,20150616,000000,25.2386,25.4591,25.1929,25.4372,2317917.2753773,0
+AZN.US,D,20150617,000000,25.5246,25.6954,25.3866,25.6349,3285690.8587752,0
+AZN.US,D,20150618,000000,25.7769,26.0649,25.7689,25.9835,5815892.9910094,0
+AZN.US,D,20150619,000000,25.8722,26.0152,25.8285,25.9209,5123193.1687121,0
+AZN.US,D,20150622,000000,26.0212,26.2208,26.0152,26.1165,5528984.0077965,0
+AZN.US,D,20150623,000000,26.1721,26.3877,26.1662,26.2665,3731182.1519557,0
+AZN.US,D,20150624,000000,26.0381,26.1334,25.8434,25.8563,1949695.2615637,0
+AZN.US,D,20150625,000000,25.7123,25.7352,25.5673,25.5951,1844708.7660078,0
+AZN.US,D,20150626,000000,25.614,25.8126,25.5673,25.7769,8696822.0728918,0
+AZN.US,D,20150629,000000,25.2019,25.4223,24.9993,25.0042,6882732.4381766,0
+AZN.US,D,20150630,000000,24.9526,25.0132,24.5692,24.7579,8608597.6108993,0
+AZN.US,D,20150701,000000,25.177,25.1889,25.0171,25.1194,5492447.2654477,0
+AZN.US,D,20150702,000000,25.464,25.5594,25.3548,25.4193,3055904.8962918,0
+AZN.US,D,20150706,000000,25.186,25.4084,25.1552,25.3061,2521455.1036065,0
+AZN.US,D,20150707,000000,25.2416,25.5405,25.1065,25.4978,8875656.3670642,0
+AZN.US,D,20150708,000000,25.0817,25.1224,24.9476,24.9993,2621550.0295672,0
+AZN.US,D,20150709,000000,25.3766,25.4263,25.0866,25.0866,2377616.9792261,0
+AZN.US,D,20150710,000000,25.8017,25.8583,25.7352,25.8236,2607141.145066,0
+AZN.US,D,20150713,000000,26.1662,26.198,26.052,26.1096,3837892.4777188,0
+AZN.US,D,20150714,000000,26.3092,26.4016,26.1721,26.3658,1971199.8420174,0
+AZN.US,D,20150715,000000,26.3728,26.478,26.3013,26.3827,3446857.9071435,0
+AZN.US,D,20150716,000000,26.1692,26.3827,26.1662,26.2635,1751818.2822978,0
+AZN.US,D,20150717,000000,26.0967,26.3052,26.0967,26.2407,6770797.2555527,0
+AZN.US,D,20150720,000000,26.3569,26.4184,26.2109,26.3698,1708075.083878,0
+AZN.US,D,20150721,000000,26.341,26.341,26.2109,26.2874,1651723.3563371,0
+AZN.US,D,20150722,000000,26.1314,26.1493,26.0043,26.1245,1770857.9466607,0
+AZN.US,D,20150723,000000,26.0123,26.0291,25.8126,25.8633,1633708.726525,0
+AZN.US,D,20150724,000000,25.7838,25.8931,25.5048,25.5564,5072757.038407,0
+AZN.US,D,20150727,000000,25.4015,25.4869,25.3399,25.4223,1644647.798588,0
+AZN.US,D,20150728,000000,25.321,25.5703,25.1442,25.5008,2732584.0275908,0
+AZN.US,D,20150729,000000,25.6259,25.7203,25.471,25.6577,2405019.0325326,0
+AZN.US,D,20150730,000000,26.2019,26.3658,26.0212,26.2248,2821102.5073523,0
+AZN.US,D,20150731,000000,26.4184,26.4423,26.2158,26.2635,1357605.9032329,0
+AZN.US,D,20150803,000000,26.3092,26.4572,26.1692,26.3797,3343106.8903635,0
+AZN.US,D,20150804,000000,26.5972,26.7909,26.5674,26.6896,2471920.1579016,0
+AZN.US,D,20150805,000000,26.7382,26.9637,26.6598,26.8465,2025345.4293806,0
+AZN.US,D,20150806,000000,26.6677,26.7819,26.5039,26.6141,2915012.9910623,0
+AZN.US,D,20150807,000000,26.2019,26.2407,25.9835,26.1861,4213318.933783,0
+AZN.US,D,20150810,000000,26.1314,26.5585,26.1314,26.4423,1525507.1668034,0
+AZN.US,D,20150811,000000,26.2933,26.4959,26.2705,26.4651,2674791.4115998,0
+AZN.US,D,20150812,000000,26.199,26.3152,25.9537,26.2844,1891101.145079,0
+AZN.US,D,20150813,000000,26.5356,26.5605,26.2844,26.3241,2339781.3227609,0
+AZN.US,D,20150814,000000,26.2526,26.4006,26.1195,26.3479,1561800.2368916,0
+AZN.US,D,20150817,000000,26.19,26.4731,26.1404,26.4651,1981143.0799244,0
+AZN.US,D,20150818,000000,26.5684,26.773,26.5356,26.5515,1524556.643605,0
+AZN.US,D,20150819,000000,26.4095,26.4423,26.1662,26.2605,1138267.6406505,0
+AZN.US,D,20150820,000000,25.9219,25.9934,25.6309,25.6309,1252944.6396613,0
+AZN.US,D,20150821,000000,25.4104,25.5365,24.898,24.9049,2190560.2566234,0
+AZN.US,D,20150824,000000,24.1511,24.6944,23.2285,24.1273,4811493.0502578,0
+AZN.US,D,20150825,000000,24.7808,24.7808,23.8363,23.8422,3658637.2950962,0
+AZN.US,D,20150826,000000,24.5672,24.5831,23.9058,24.5116,4174622.3691243,0
+AZN.US,D,20150827,000000,24.7073,24.9238,24.5831,24.891,2671240.039438,0
+AZN.US,D,20150828,000000,24.747,24.9685,24.7271,24.9377,2203892.7541553,0
+AZN.US,D,20150831,000000,24.8831,24.9377,24.608,24.6298,2186115.7551428,0
+AZN.US,D,20150901,000000,24.3478,24.4808,24.0468,24.166,2878878.0058705,0
+AZN.US,D,20150902,000000,25.0102,25.0102,24.6775,24.9446,3359305.0542329,0
+AZN.US,D,20150903,000000,25.5931,25.7183,25.2386,25.3876,3611519.9407041,0
+AZN.US,D,20150904,000000,25.322,25.3637,24.7957,24.9605,2531036.8607633,0
+AZN.US,D,20150908,000000,25.8434,25.9775,25.6547,25.9298,2985045.6070532,0
+AZN.US,D,20150909,000000,26.19,26.19,25.466,25.5127,3216304.6791121,0
+AZN.US,D,20150910,000000,25.9298,26.4095,25.8901,26.2069,4527698.4401938,0
+AZN.US,D,20150911,000000,26.0708,26.2456,26.0321,26.2218,2563798.696893,0
+AZN.US,D,20150914,000000,26.1662,26.1811,25.9934,26.1195,1896053.1292843,0
+AZN.US,D,20150915,000000,26.1662,26.3648,26.0708,26.3479,2936407.8183078,0
+AZN.US,D,20150916,000000,26.4175,26.5605,26.2605,26.4731,2715561.204294,0
+AZN.US,D,20150917,000000,26.1721,26.8038,26.1046,26.623,4481255.7156142,0
+AZN.US,D,20150918,000000,26.7333,27.1424,26.6697,27.064,8809985.6859203,0
+AZN.US,D,20150921,000000,26.9299,26.9686,26.1265,26.4095,6089471.4905109,0
+AZN.US,D,20150922,000000,25.6925,25.757,25.1671,25.3637,4721085.6070215,0
+AZN.US,D,20150923,000000,25.4571,25.5365,25.2843,25.4333,2484989.8518797,0
+AZN.US,D,20150924,000000,25.4491,25.6617,25.2674,25.5514,2430666.0414167,0
+AZN.US,D,20150925,000000,25.897,25.9934,25.3012,25.4809,4358638.2230202,0
+AZN.US,D,20150928,000000,25.5365,25.5365,24.5116,24.7341,5429294.8666335,0
+AZN.US,D,20150929,000000,24.6,24.9238,24.4252,24.6298,2898690.9772423,0
+AZN.US,D,20150930,000000,25.0866,25.182,24.8662,25.0549,2308791.6485265,0
+AZN.US,D,20151001,000000,25.0708,25.1889,24.7559,25.031,2430961.0660958,0
+AZN.US,D,20151002,000000,24.6854,25.2932,24.6,25.2843,2630598.1243351,0
+AZN.US,D,20151005,000000,25.322,25.5514,25.322,25.4968,2184430.1875219,0
+AZN.US,D,20151006,000000,25.3786,25.4968,25.04,25.2614,3099977.3543364,0
+AZN.US,D,20151007,000000,24.8831,25.322,24.7073,25.1343,4602726.3375271,0
+AZN.US,D,20151008,000000,25.2674,25.5286,25.0866,25.5038,5114138.0255731,0
+AZN.US,D,20151009,000000,25.4333,25.5286,25.2932,25.3786,3079658.9140603,0
+AZN.US,D,20151012,000000,25.3409,25.3876,25.1889,25.3012,3039521.4609515,0
+AZN.US,D,20151013,000000,24.8205,25.0181,24.5672,24.6467,4177541.4017007,0
+AZN.US,D,20151014,000000,24.7728,24.9148,24.7073,24.8106,2117029.6347097,0
+AZN.US,D,20151015,000000,25.04,25.4253,24.9933,25.3876,3193575.6958944,0
+AZN.US,D,20151016,000000,25.031,25.4899,25.031,25.474,3036862.2111983,0
+AZN.US,D,20151019,000000,25.4035,25.5445,25.176,25.3558,4609179.6247926,0
+AZN.US,D,20151020,000000,24.8284,24.8513,24.2762,24.3557,3055702.507348,0
+AZN.US,D,20151021,000000,24.3229,24.3636,23.8283,23.9932,4158620.5527376,0
+AZN.US,D,20151022,000000,24.4113,24.5513,24.1422,24.4669,3682255.3799921,0
+AZN.US,D,20151023,000000,24.6,24.8602,24.5454,24.6944,2830618.8153482,0
+AZN.US,D,20151026,000000,24.6715,24.9685,24.6238,24.7728,1611836.62386,0
+AZN.US,D,20151027,000000,24.6944,24.8364,24.5752,24.6944,3039021.0265981,0
+AZN.US,D,20151028,000000,25.2207,25.3935,25.0102,25.2932,2980093.6228479,0
+AZN.US,D,20151029,000000,25.0866,25.4035,25.0866,25.3876,3597551.0759462,0
+AZN.US,D,20151030,000000,25.322,25.3637,25.1045,25.1125,2554402.2112071,0
+AZN.US,D,20151102,000000,25.1125,25.466,25.0787,25.4253,2987593.0897777,0
+AZN.US,D,20151103,000000,25.3558,25.5127,25.1889,25.4402,2553258.3612565,0
+AZN.US,D,20151104,000000,25.2674,25.4104,24.9377,25.3012,4962304.0275502,0
+AZN.US,D,20151105,000000,25.8116,25.8116,25.5038,25.6071,3084611.9051757,0
+AZN.US,D,20151106,000000,25.2674,25.3012,24.9446,25.2674,4438518.4204521,0
+AZN.US,D,20151109,000000,24.9685,24.9933,24.6944,24.8602,2838085.0542424,0
+AZN.US,D,20151110,000000,24.8423,25.0102,24.7172,24.9784,2514399.6840608,0
+AZN.US,D,20151111,000000,25.1343,25.3478,25.031,25.0708,2817411.1746772,0
+AZN.US,D,20151112,000000,24.741,24.7957,24.2683,24.2902,3300123.9091205,0
+AZN.US,D,20151113,000000,24.2067,24.6944,24.2067,24.6387,3905516.5645882,0
+AZN.US,D,20151116,000000,25.2455,25.8434,25.2455,25.8116,10800144.639487,0
+AZN.US,D,20151117,000000,26.1404,26.4731,26.055,26.34,7202721.4411322,0
+AZN.US,D,20151118,000000,26.4175,26.5764,26.3648,26.5277,7128047.976178,0
+AZN.US,D,20151119,000000,26.8117,26.8505,26.6071,26.779,8819001.5595628,0
+AZN.US,D,20151120,000000,26.9766,27.0471,26.8207,26.8366,6017716.0512229,0
+AZN.US,D,20151123,000000,26.8902,27.0322,26.6538,26.7412,4975839.9209359,0
+AZN.US,D,20151124,000000,26.4572,26.779,26.4175,26.7263,6048070.3651414,0
+AZN.US,D,20151125,000000,26.7263,26.9766,26.7005,26.8574,4981174.5310049,0
+AZN.US,D,20151127,000000,26.8991,26.9537,26.7958,26.8117,1590373.3267232,0
+AZN.US,D,20151130,000000,26.922,26.9617,26.773,26.8117,4795252.5961613,0
+AZN.US,D,20151201,000000,27.0322,27.4652,26.914,27.3798,5780231.2535965,0
+AZN.US,D,20151202,000000,27.355,27.4265,26.9617,27.0253,5207875.3207343,0
+AZN.US,D,20151203,000000,27.057,27.064,26.3648,26.4333,6507334.175597,0
+AZN.US,D,20151204,000000,26.4959,26.7571,26.49,26.7094,3329715.9920419,0
+AZN.US,D,20151207,000000,26.8743,26.914,26.6161,26.7641,3941073.5833437,0
+AZN.US,D,20151208,000000,26.4423,26.5356,26.2605,26.4175,4432237.3148254,0
+AZN.US,D,20151209,000000,26.4959,26.631,26.2129,26.3479,4245358.8153224,0
+AZN.US,D,20151210,000000,26.332,26.5039,26.2367,26.3549,2489379.9802113,0
+AZN.US,D,20151211,000000,26.2605,26.9686,26.0411,26.1811,5658190.7205286,0
+AZN.US,D,20151214,000000,25.9844,26.055,25.6478,25.9844,4403053.0305219,0
+AZN.US,D,20151215,000000,26.1662,26.4006,26.1334,26.19,3533671.6879908,0
+AZN.US,D,20151216,000000,26.3787,26.6618,26.199,26.6071,2766869.3188044,0
+AZN.US,D,20151217,000000,26.3062,26.4731,26.1662,26.2685,3809252.931816,0
+AZN.US,D,20151218,000000,25.9537,26.047,25.8196,25.8275,5614630.7797594,0
+AZN.US,D,20151221,000000,26.2218,26.2685,25.8116,25.9358,3698004.4619266,0
+AZN.US,D,20151222,000000,26.0013,26.2069,25.8673,26.1662,2985232.8923444,0
+AZN.US,D,20151223,000000,26.4333,26.8276,26.4264,26.7412,3415436.2684471,0
+AZN.US,D,20151224,000000,26.8743,26.9686,26.7958,26.8743,1023662.1322617,0
+AZN.US,D,20151228,000000,26.7094,26.8822,26.6697,26.8425,1891818.0651185,0
+AZN.US,D,20151229,000000,27.0253,27.209,27.0014,27.1355,2328992.2803129,0
+AZN.US,D,20151230,000000,27.1186,27.355,27.057,27.1573,4112547.3641896,0
+AZN.US,D,20151231,000000,26.9766,26.9845,26.7263,26.7333,1832771.8459686,0
+AZN.US,D,20160104,000000,26.3787,26.3867,26.0232,26.3003,4339806.989062,0
+AZN.US,D,20160105,000000,26.2685,26.7214,26.2526,26.6926,3717936.2486982,0
+AZN.US,D,20160106,000000,26.1126,26.3787,26.0788,26.2526,4211333.3069321,0
+AZN.US,D,20160107,000000,25.5197,25.7372,25.2386,25.3061,8928546.3374482,0
+AZN.US,D,20160108,000000,25.6229,25.6478,24.9605,25.0181,3912886.1401063,0
+AZN.US,D,20160111,000000,25.0479,25.0598,24.5454,24.8364,5224562.8429452,0
+AZN.US,D,20160112,000000,24.8602,25.04,24.6715,24.9605,3754083.3168121,0
+AZN.US,D,20160113,000000,25.3409,25.3637,24.6715,24.7649,4479050.5823468,0
+AZN.US,D,20160114,000000,24.6854,25.1125,24.4808,25.0479,5381236.0512345,0
+AZN.US,D,20160115,000000,23.9217,24.2286,23.8194,24.0866,6497635.6168608,0
+AZN.US,D,20160119,000000,24.458,24.4669,24.0647,24.2683,5534244.1065131,0
+AZN.US,D,20160120,000000,23.9932,24.4491,23.592,24.2286,6452944.9159731,0
+AZN.US,D,20160121,000000,24.166,24.316,23.7787,24.166,6503434.4125171,0
+AZN.US,D,20160122,000000,24.891,24.9526,24.6536,24.7887,8089242.4085396,0
+AZN.US,D,20160125,000000,25.0966,25.176,24.8284,24.8423,4272996.4856082,0
+AZN.US,D,20160126,000000,24.9784,25.1889,24.6666,25.0549,5177032.6553844,0
+AZN.US,D,20160127,000000,25.2525,25.3558,24.7381,24.8602,6105314.215091,0
+AZN.US,D,20160128,000000,25.2297,25.2386,24.3855,24.5911,6487959.2101482,0
+AZN.US,D,20160129,000000,24.9238,25.3876,24.8423,25.3697,6503832.1420334,0
+AZN.US,D,20160201,000000,25.2138,25.8007,25.1492,25.615,6466009.5754004,0
+AZN.US,D,20160202,000000,25.615,25.615,25.3131,25.4333,7133692.7145787,0
+AZN.US,D,20160203,000000,25.8037,25.8434,25.182,25.5038,9797920.6316081,0
+AZN.US,D,20160204,000000,23.734,24.0399,23.5592,23.9932,16036564.856568,0
+AZN.US,D,20160205,000000,23.7568,23.7956,23.4758,23.6466,14274625.113264,0
+AZN.US,D,20160208,000000,22.8928,22.9047,22.2771,22.5909,14790664.560441,0
+AZN.US,D,20160209,000000,22.2989,22.6773,22.282,22.5134,7756806.9889997,0
+AZN.US,D,20160210,000000,22.8193,23.1351,22.7875,22.867,6082805.7452,0
+AZN.US,D,20160211,000000,23.2285,23.2285,22.7399,22.9524,6161398.1045273,0
+AZN.US,D,20160212,000000,22.9772,23.3695,22.9474,23.3556,3804396.6040767,0
+AZN.US,D,20160216,000000,23.4331,23.9853,23.3556,23.8681,7118798.4993766,0
+AZN.US,D,20160217,000000,24.1749,24.5007,24.029,24.4183,5665304.5408641,0
+AZN.US,D,20160218,000000,24.1432,24.2653,24.0627,24.1273,5895336.1894285,0
+AZN.US,D,20160219,000000,23.6972,24.0448,23.6972,24.0131,5241903.8498551,0
+AZN.US,D,20160222,000000,23.8413,24.0627,23.8413,24.0369,3830459.4668601,0
+AZN.US,D,20160223,000000,23.8413,24.021,23.7757,23.8105,6134774.3927805,0
+AZN.US,D,20160224,000000,23.4361,23.6873,23.2851,23.6794,4707691.6879694,0
+AZN.US,D,20160225,000000,23.8413,24.0856,23.7201,24.0776,3504824.7185935,0
+AZN.US,D,20160226,000000,24.029,24.0776,23.8313,23.8591,4492261.2437483,0
+AZN.US,D,20160229,000000,23.3487,23.4748,23.2076,23.2891,5975671.5102563,0
+AZN.US,D,20160301,000000,23.2166,23.6337,23.1282,23.5751,6546823.1785578,0
+AZN.US,D,20160302,000000,23.3487,23.591,23.2682,23.5652,7206905.1528794,0
+AZN.US,D,20160303,000000,23.1361,23.3675,23.0378,23.3487,5233919.0522244,0
+AZN.US,D,20160304,000000,23.2682,23.6337,23.2335,23.4529,5308345.8241875,0
+AZN.US,D,20160307,000000,23.1679,23.5513,23.1043,23.4529,4769658.9535162,0
+AZN.US,D,20160308,000000,23.4192,23.6794,23.4033,23.5234,4457183.5142326,0
+AZN.US,D,20160309,000000,23.6625,23.7856,23.6148,23.7856,4712631.5892527,0
+AZN.US,D,20160310,000000,23.7608,23.883,23.4847,23.5582,6620621.6385762,0
+AZN.US,D,20160311,000000,23.6972,24.0707,23.6545,24.021,9060488.8251063,0
+AZN.US,D,20160314,000000,23.8264,23.9227,23.7201,23.8413,10760448.213032,0
+AZN.US,D,20160315,000000,23.3487,23.4033,23.0865,23.1202,8881458.1834511,0
+AZN.US,D,20160316,000000,22.9484,23.3397,22.8948,23.2682,6001815.9327632,0
+AZN.US,D,20160317,000000,23.3556,23.4937,23.2682,23.4112,7984964.7777419,0
+AZN.US,D,20160318,000000,23.1768,23.2682,23.014,23.1361,5932674.4322709,0
+AZN.US,D,20160321,000000,22.9742,23.1282,22.9742,23.0706,4589890.246708,0
+AZN.US,D,20160322,000000,22.5015,22.9484,22.4856,22.8859,10116241.184416,0
+AZN.US,D,20160323,000000,22.8769,22.9742,22.714,22.7538,4844173.3266639,0
+AZN.US,D,20160324,000000,22.5988,22.7627,22.5661,22.7448,3889009.2792973,0
+AZN.US,D,20160328,000000,22.8501,22.9226,22.6882,22.7061,3663106.969331,0
+AZN.US,D,20160329,000000,22.7448,23.2404,22.6713,23.1768,3614179.1904573,0
+AZN.US,D,20160330,000000,23.0865,23.2335,23.007,23.007,3101701.1845436,0
+AZN.US,D,20160331,000000,22.9812,23.1103,22.8769,22.8769,2685969.1213725,0
+AZN.US,D,20160401,000000,22.5422,22.9742,22.5015,22.9226,3859693.0897618,0
+AZN.US,D,20160404,000000,23.3894,23.3894,23.1768,23.2017,4709280.5922142,0
+AZN.US,D,20160405,000000,23.007,23.1282,22.8859,22.9812,6248201.816273,0
+AZN.US,D,20160406,000000,23.4847,24.2653,23.4758,24.1998,6391887.8972181,0
+AZN.US,D,20160407,000000,24.0369,24.2087,23.9833,24.0707,5524309.9307976,0
+AZN.US,D,20160408,000000,24.0448,24.0707,23.8681,23.9227,3633262.1519574,0
+AZN.US,D,20160411,000000,23.9823,23.9972,23.591,23.6337,3791923.000918,0
+AZN.US,D,20160412,000000,23.5513,23.738,23.3705,23.6972,4001044.1460277,0
+AZN.US,D,20160413,000000,23.874,24.0528,23.7757,23.9972,3413133.4648933,0
+AZN.US,D,20160414,000000,24.0369,24.1432,23.9386,24.0776,2451134.5113077,0
+AZN.US,D,20160415,000000,24.1591,24.2087,24.0369,24.1332,2791847.739337,0
+AZN.US,D,20160418,000000,24.0955,24.5891,24.0955,24.5345,8961319.2495898,0
+AZN.US,D,20160419,000000,24.5891,24.7033,24.4759,24.5742,5322153.5833185,0
+AZN.US,D,20160420,000000,24.3716,24.599,24.3468,24.5076,4330764.9357552,0
+AZN.US,D,20160421,000000,24.3289,24.5076,24.314,24.4759,5034010.1282399,0
+AZN.US,D,20160422,000000,24.4441,24.5166,24.2604,24.452,2807284.6791196,0
+AZN.US,D,20160425,000000,24.3468,24.4153,24.2564,24.3795,3321127.0483106,0
+AZN.US,D,20160426,000000,24.1193,24.1998,23.9565,24.0448,4684740.1776046,0
+AZN.US,D,20160427,000000,23.8591,24.029,23.8105,23.8989,5917261.6583324,0
+AZN.US,D,20160428,000000,23.738,23.9723,23.6337,23.7757,4563147.7195614,0
+AZN.US,D,20160429,000000,24.1521,24.1749,23.4609,23.5234,5850511.5694886,0
+AZN.US,D,20160502,000000,23.6476,23.7946,23.4847,23.7856,3210350.8192899,0
+AZN.US,D,20160503,000000,23.4033,23.6972,23.3556,23.4937,6446770.5428242,0
+AZN.US,D,20160504,000000,22.9077,23.0299,22.8064,22.9564,6022124.3039376,0
+AZN.US,D,20160505,000000,22.8193,22.9156,22.6972,22.8263,4767742.8034669,0
+AZN.US,D,20160506,000000,22.6614,22.7865,22.5333,22.714,3543320.9081289,0
+AZN.US,D,20160509,000000,23.2593,23.5026,23.2017,23.3794,4136955.8735672,0
+AZN.US,D,20160510,000000,23.4033,23.5582,23.3397,23.5115,4081301.9347726,0
+AZN.US,D,20160511,000000,23.3794,23.4986,23.2335,23.2404,2780701.2437795,0
+AZN.US,D,20160512,000000,23.5423,23.5423,23.0458,23.0626,4452229.5162071,0
+AZN.US,D,20160513,000000,23.0626,23.3139,23.0626,23.151,5830186.0808414,0
+AZN.US,D,20160516,000000,23.0865,23.4271,23.0795,23.3894,4522277.2358504,0
+AZN.US,D,20160517,000000,23.4758,23.5115,23.2891,23.3894,2932116.3671726,0
+AZN.US,D,20160518,000000,23.3943,23.4847,23.2404,23.4361,4684302.1716816,0
+AZN.US,D,20160519,000000,23.1441,23.151,22.8362,23.0537,3690636.9002289,0
+AZN.US,D,20160520,000000,23.1441,23.4192,23.1361,23.305,4484658.0650712,0
+AZN.US,D,20160523,000000,23.305,23.4112,23.1848,23.2742,4124861.8755418,0
+AZN.US,D,20160524,000000,23.591,23.9892,23.583,23.9465,4350767.2062385,0
+AZN.US,D,20160525,000000,24.306,24.4441,24.1749,24.3547,5819721.2634674,0
+AZN.US,D,20160526,000000,24.1094,24.4401,24.1024,24.3289,6737139.2693737,0
+AZN.US,D,20160527,000000,24.029,24.2921,24.029,24.2723,6030616.5842928,0
+AZN.US,D,20160531,000000,24.4441,24.5345,24.0131,24.1273,5629531.0364225,0
+AZN.US,D,20160601,000000,23.8502,24.0101,23.8353,23.9227,5116068.2723648,0
+AZN.US,D,20160602,000000,23.883,24.1591,23.8353,24.1024,3740395.379991,0
+AZN.US,D,20160603,000000,24.2395,24.2862,24.0051,24.1521,3397346.1203724,0
+AZN.US,D,20160606,000000,24.1829,24.3924,24.1829,24.2653,3431297.1174103,0
+AZN.US,D,20160607,000000,24.2723,24.3716,24.2216,24.2494,4937573.3069188,0
+AZN.US,D,20160608,000000,24.2971,24.2971,24.0448,24.0776,4538235.7550999,0
+AZN.US,D,20160609,000000,23.7201,23.8591,23.4937,23.5234,4467561.7373322,0
+AZN.US,D,20160610,000000,22.8859,22.9226,22.5422,22.722,6840042.4677923,0
+AZN.US,D,20160613,000000,22.4936,22.6713,22.3833,22.4211,4643889.832097,0
+AZN.US,D,20160614,000000,22.0635,22.1926,21.9235,22.146,7502361.7965068,0
+AZN.US,D,20160615,000000,22.3972,22.5104,22.1777,22.2334,5892893.4253614,0
+AZN.US,D,20160616,000000,22.0635,22.4856,21.9096,22.4449,7594526.2979859,0
+AZN.US,D,20160617,000000,22.5422,22.5422,22.289,22.4052,10584857.17651,0
+AZN.US,D,20160620,000000,23.4678,23.4758,23.0706,23.0865,6374115.9327564,0
+AZN.US,D,20160621,000000,23.3556,23.4758,23.2076,23.2682,5104792.8923057,0
+AZN.US,D,20160622,000000,23.5423,23.7131,23.2682,23.3139,8099553.1686578,0
+AZN.US,D,20160623,000000,23.6545,23.8105,23.3943,23.7946,5165747.2062237,0
+AZN.US,D,20160624,000000,22.4618,23.3636,22.429,22.6336,12979051.924739,0
+AZN.US,D,20160627,000000,22.6713,22.7865,22.3972,22.7061,10106707.758947,0
+AZN.US,D,20160628,000000,23.1202,23.6972,23.0626,23.6337,7297063.8893043,0
+AZN.US,D,20160629,000000,24.1094,24.4689,23.8909,24.2494,8318383.9485156,0
+AZN.US,D,20160630,000000,24.0707,24.5643,24.0369,24.5245,6926643.7905943,0
+AZN.US,D,20160701,000000,24.5245,24.743,24.4689,24.7102,5006097.5714783,0
+AZN.US,D,20160705,000000,24.3547,24.602,24.3547,24.4928,4963171.9841148,0
+AZN.US,D,20160706,000000,24.1829,24.46,24.1094,24.4441,5357457.8676219,0
+AZN.US,D,20160707,000000,24.6149,24.7033,24.3547,24.46,4734937.6701999,0
+AZN.US,D,20160708,000000,24.314,24.607,24.2882,24.46,4663370.5231134,0
+AZN.US,D,20160711,000000,24.314,24.5345,24.2494,24.3468,4645437.4530249,0
+AZN.US,D,20160712,000000,24.2653,24.6229,24.2325,24.5345,13983296.801324,0
+AZN.US,D,20160713,000000,24.6229,24.7569,24.4928,24.5007,11843037.749044,0
+AZN.US,D,20160714,000000,24.7599,24.7778,24.5007,24.6467,11698390.068888,0
+AZN.US,D,20160715,000000,24.7102,24.743,24.4689,24.5643,9047436.2486011,0
+AZN.US,D,20160718,000000,24.7599,24.8831,24.7331,24.8175,7201373.1884175,0
+AZN.US,D,20160719,000000,24.6229,24.7301,24.5076,24.6149,8793737.1765425,0
+AZN.US,D,20160720,000000,24.7679,24.9625,24.751,24.8344,7328174.3927588,0
+AZN.US,D,20160721,000000,24.6715,24.8731,24.6715,24.8006,11977222.625645,0
+AZN.US,D,20160722,000000,24.7301,25.3697,24.6954,25.2892,15169716.90002,0
+AZN.US,D,20160725,000000,25.2406,25.4104,25.0946,25.3051,10088180.611859,0
+AZN.US,D,20160726,000000,25.2803,25.3459,24.9804,25.1105,10260695.537819,0
+AZN.US,D,20160727,000000,25.2237,25.6468,25.2148,25.6219,11598891.233747,0
+AZN.US,D,20160728,000000,26.4333,27.9032,26.4085,27.8565,24608109.180203,0
+AZN.US,D,20160729,000000,27.6301,27.8903,27.1921,27.7334,14147536.939525,0
+AZN.US,D,20160801,000000,27.344,27.6767,27.344,27.489,8130976.8211745,0
+AZN.US,D,20160802,000000,27.6201,27.8952,27.4821,27.791,9468256.22885,0
+AZN.US,D,20160803,000000,27.4255,27.8307,27.4255,27.6926,11571751.983994,0
+AZN.US,D,20160804,000000,27.6767,27.9946,27.643,27.8654,8329508.2920495,0
+AZN.US,D,20160805,000000,28.4156,28.4653,27.7661,27.8466,13863947.739135,0
+AZN.US,D,20160808,000000,27.7661,28.1247,27.7423,28.0253,7490547.719508,0
+AZN.US,D,20160809,000000,27.6837,27.8466,27.6619,27.7334,5957476.6435241,0
+AZN.US,D,20160810,000000,27.782,27.782,27.5685,27.6102,4022224.5014074,0
+AZN.US,D,20160811,000000,27.7244,27.9548,27.6609,27.8237,4335254.7481934,0
+AZN.US,D,20160812,000000,27.6281,27.7731,27.4712,27.6023,6200719.9604003,0
+AZN.US,D,20160815,000000,27.6916,27.7512,27.5039,27.5188,4461594.7876778,0
+AZN.US,D,20160816,000000,27.5685,27.7512,27.5228,27.6102,4793941.5991228,0
+AZN.US,D,20160817,000000,27.6182,27.7334,27.4295,27.6678,4472088.8054466,0
+AZN.US,D,20160818,000000,27.494,27.7244,27.4712,27.6281,3757473.5833471,0
+AZN.US,D,20160819,000000,27.5933,27.6281,27.4156,27.6182,3969037.4925239,0
+AZN.US,D,20160822,000000,27.6182,27.9667,27.6182,27.8575,7716235.5576086,0
+AZN.US,D,20160823,000000,27.9628,28.0373,27.7512,27.8406,5628791.9643594,0
+AZN.US,D,20160824,000000,28.1048,28.3998,27.5039,27.5685,6600483.4352202,0
+AZN.US,D,20160825,000000,27.4026,27.6182,27.2567,27.347,4732848.3316018,0
+AZN.US,D,20160826,000000,27.2805,27.5228,26.9806,27.2,5880191.2535946,0
+AZN.US,D,20160829,000000,27.2487,27.502,27.2,27.4026,3011555.537951,0
+AZN.US,D,20160830,000000,27.2805,27.4116,27.2149,27.3292,5704094.7481684,0
+AZN.US,D,20160831,000000,26.9269,27.0411,26.8385,27.0014,5800556.7422437,0
+AZN.US,D,20160901,000000,26.6389,26.9041,26.631,26.8286,7935990.6810004,0
+AZN.US,D,20160902,000000,27.2229,27.5506,27.1256,27.4116,4431347.2062371,0
+AZN.US,D,20160906,000000,27.3063,27.3937,27.1921,27.2318,4604254.8271618,0
+AZN.US,D,20160907,000000,27.2149,27.3292,27.1256,27.3063,5452833.4056261,0
+AZN.US,D,20160908,000000,27.0173,27.2229,27.0094,27.1921,7375112.5171409,0
+AZN.US,D,20160909,000000,27.0332,27.0332,26.487,26.4979,5427779.4668309,0
+AZN.US,D,20160912,000000,26.771,27.4374,26.7214,27.355,4378730.1085085,0
+AZN.US,D,20160913,000000,27.0411,27.1454,26.7303,26.9438,7088727.1272153,0
+AZN.US,D,20160914,000000,27.0848,27.3808,27.0173,27.2398,8471426.2387399,0
+AZN.US,D,20160915,000000,27.3143,27.8317,27.1563,27.7016,7319817.038366,0
+AZN.US,D,20160916,000000,28.079,28.1048,27.7165,27.8327,6263682.0531928,0
+AZN.US,D,20160919,000000,27.6609,27.7671,27.5367,27.5834,4046462.8429667,0
+AZN.US,D,20160920,000000,27.9628,28.0293,27.642,27.6916,4167536.7422735,0
+AZN.US,D,20160921,000000,27.5536,27.7999,27.3103,27.7731,4789383.3167932,0
+AZN.US,D,20160922,000000,28.1703,28.2607,28.071,28.2121,5526288.5092773,0
+AZN.US,D,20160923,000000,27.9399,28.1048,27.8903,27.9548,4611448.1934006,0
+AZN.US,D,20160926,000000,27.7095,27.7373,27.5089,27.6102,5156152.3592347,0
+AZN.US,D,20160927,000000,27.2,27.6758,27.1414,27.6609,4453620.0591488,0
+AZN.US,D,20160928,000000,27.9707,28.0551,27.7612,27.8327,10350438.420344,0
+AZN.US,D,20160929,000000,27.5188,27.5457,26.9676,27.2,8467582.8626294,0
+AZN.US,D,20160930,000000,27.0848,27.2984,27.0411,27.0411,5537794.4717648,0
+AZN.US,D,20161003,000000,27.0411,27.2,26.9269,27.1563,3753348.2723896,0
+AZN.US,D,20161004,000000,27.1335,27.3808,26.6101,26.8028,6580385.5082709,0
+AZN.US,D,20161005,000000,26.8028,26.9607,26.7541,26.8286,5255300.7896376,0
+AZN.US,D,20161006,000000,26.5823,26.6955,26.4751,26.5476,4270656.4263782,0
+AZN.US,D,20161007,000000,26.3996,26.627,26.334,26.5744,4871509.9308095,0
+AZN.US,D,20161010,000000,26.3519,26.4939,26.3519,26.3837,4488451.0956733,0
+AZN.US,D,20161011,000000,25.9735,26.0788,25.5485,25.61,6827861.8754925,0
+AZN.US,D,20161012,000000,25.4958,25.5773,25.2525,25.3478,4132699.6642879,0
+AZN.US,D,20161013,000000,25.033,25.4789,25.0201,25.3806,4189528.6672484,0
+AZN.US,D,20161014,000000,25.2803,25.3806,25.1572,25.176,5168036.9199452,0
+AZN.US,D,20161017,000000,24.9506,25.5951,24.9109,25.2902,10065563.39567,0
+AZN.US,D,20161018,000000,25.8315,25.8494,25.6408,25.7342,4767057.0976426,0
+AZN.US,D,20161019,000000,25.4283,25.5286,25.321,25.331,3685694.9851253,0
+AZN.US,D,20161020,000000,25.331,25.6269,25.3111,25.5117,3651042.1717005,0
+AZN.US,D,20161021,000000,25.2495,25.3965,25.186,25.2803,3258348.2131686,0
+AZN.US,D,20161024,000000,24.887,24.9109,24.7043,24.7539,5022930.0887534,0
+AZN.US,D,20161025,000000,24.607,24.7222,24.1948,24.5156,10859381.164659,0
+AZN.US,D,20161026,000000,24.2345,24.459,24.1869,24.3517,4621227.3049503,0
+AZN.US,D,20161027,000000,24.6884,24.7122,23.0418,23.4877,24559227.719197,0
+AZN.US,D,20161028,000000,23.4043,23.6724,23.1073,23.5354,16818231.233652,0
+AZN.US,D,20161031,000000,23.4549,23.5254,23.2891,23.305,5532328.9633739,0
+AZN.US,D,20161101,000000,23.2493,23.2672,22.8958,23.0348,7133516.5052993,0
+AZN.US,D,20161102,000000,23.4122,23.438,23.1421,23.2146,7370908.6671904,0
+AZN.US,D,20161103,000000,23.2891,23.3218,22.7587,22.8283,5440517.8873638,0
+AZN.US,D,20161104,000000,22.8124,22.9365,22.7379,22.7637,6926779.723467,0
+AZN.US,D,20161107,000000,22.8283,23.007,22.8283,22.9504,4431847.6405905,0
+AZN.US,D,20161108,000000,23.0418,23.1262,22.9772,23.0348,5111977.196353,0
+AZN.US,D,20161109,000000,23.6188,23.9982,23.3487,23.8244,11179749.772748,0
+AZN.US,D,20161110,000000,22.5492,23.2106,22.5492,22.7786,21031159.48629,0
+AZN.US,D,20161111,000000,22.722,23.3487,22.6485,23.0259,14730693.997757,0
+AZN.US,D,20161114,000000,22.6882,22.9186,22.6554,22.7548,6609030.0887245,0
+AZN.US,D,20161115,000000,22.573,22.8332,22.5174,22.7379,4270822.5665559,0
+AZN.US,D,20161116,000000,22.582,22.7786,22.5253,22.5492,7869953.4845554,0
+AZN.US,D,20161117,000000,22.5492,22.6406,22.4906,22.5075,9609903.3167053,0
+AZN.US,D,20161118,000000,22.2622,22.4419,22.2195,22.3198,8488187.2653931,0
+AZN.US,D,20161121,000000,22.4171,22.5581,22.4012,22.4995,5147437.5517324,0
+AZN.US,D,20161122,000000,22.3277,22.3506,21.711,21.7507,16793344.441945,0
+AZN.US,D,20161123,000000,21.4051,21.7269,21.2978,21.703,16457810.759818,0
+AZN.US,D,20161125,000000,22.4091,22.4091,22.1718,22.3019,11627954.68883,0
+AZN.US,D,20161128,000000,22.0149,22.2046,21.9156,21.998,7738450.0097306,0
+AZN.US,D,20161129,000000,22.0884,22.2046,21.9732,21.9811,7743942.7046959,0
+AZN.US,D,20161130,000000,21.9225,21.9732,21.4786,21.5123,12881591.075777,0
+AZN.US,D,20161201,000000,21.5699,21.6117,21.1985,21.2402,10936145.982032,0
+AZN.US,D,20161202,000000,21.3495,21.4865,21.2819,21.3058,10725813.52399,0
+AZN.US,D,20161205,000000,21.421,21.4299,21.134,21.2492,9664472.8132492,0
+AZN.US,D,20161206,000000,21.413,21.4468,21.277,21.4051,6258332.3394713,0
+AZN.US,D,20161207,000000,21.4468,21.4468,21.0257,21.274,14101231.154728,0
+AZN.US,D,20161208,000000,21.5054,21.6613,21.413,21.6186,8764452.2012222,0
+AZN.US,D,20161209,000000,21.9811,22.5641,21.9732,22.3506,10534085.745119,0
+AZN.US,D,20161212,000000,22.0824,22.293,22.0457,22.1708,8814788.6474207,0
+AZN.US,D,20161213,000000,22.4588,22.8283,22.4091,22.7955,12913329.891176,0
+AZN.US,D,20161214,000000,22.8362,22.861,22.434,22.4588,13127228.825032,0
+AZN.US,D,20161215,000000,22.573,22.871,22.5492,22.7955,14639847.541688,0
+AZN.US,D,20161216,000000,23.0348,23.0497,22.7716,22.9266,10294465.291026,0
+AZN.US,D,20161219,000000,22.4509,22.573,22.1489,22.1787,19397979.387603,0
+AZN.US,D,20161220,000000,22.284,22.3754,22.1539,22.2363,14961561.381761,0
+AZN.US,D,20161221,000000,22.3426,22.3655,22.1489,22.2711,14880616.880281,0
+AZN.US,D,20161222,000000,22.3605,22.434,22.2711,22.3694,15323237.472573,0
+AZN.US,D,20161223,000000,22.4419,22.5581,22.3605,22.4747,3625563.3168144,0
+AZN.US,D,20161227,000000,22.5323,22.6326,22.4091,22.434,3625270.3059556,0
+AZN.US,D,20161228,000000,22.6485,22.6614,22.3754,22.3933,5824060.0393805,0
+AZN.US,D,20161229,000000,22.5253,22.6882,22.4419,22.5174,5577323.7511323,0
+AZN.US,D,20161230,000000,22.6614,22.6803,22.426,22.4836,4526195.1233133,0
+AZN.US,D,20170103,000000,22.6554,22.8243,22.5859,22.8034,6234535.0245655,0
+AZN.US,D,20170104,000000,22.9445,23.0378,22.866,22.9852,5543415.0443214,0
+AZN.US,D,20170105,000000,23.305,23.6675,23.2444,23.6108,6784124.7185337,0
+AZN.US,D,20170106,000000,23.3804,23.4966,23.3139,23.3943,7358199.4470524,0
+AZN.US,D,20170109,000000,23.3139,23.5195,23.2672,23.4778,5053292.4579533,0
+AZN.US,D,20170110,000000,23.6367,23.7102,23.5453,23.6585,6478280.7896153,0
+AZN.US,D,20170111,000000,23.4291,23.5572,23.016,23.1907,8687775.9919442,0
+AZN.US,D,20170112,000000,23.1421,23.305,23.1004,23.2394,10385876.6237,0
+AZN.US,D,20170113,000000,23.3397,23.5254,23.2066,23.5195,6268465.8834,0
+AZN.US,D,20170117,000000,23.6108,23.6108,23.3526,23.4291,8895787.522049,0
+AZN.US,D,20170118,000000,23.5781,23.586,23.3943,23.4549,7463107.4036151,0
+AZN.US,D,20170119,000000,23.2325,23.297,22.8888,22.9683,4482346.199326,0
+AZN.US,D,20170120,000000,22.5402,22.5641,22.1082,22.2771,12297582.171543,0
+AZN.US,D,20170123,000000,22.3019,22.3426,22.1122,22.3019,6691799.1114278,0
+AZN.US,D,20170124,000000,22.1629,22.3237,21.9305,22.2115,11277372.734246,0
+AZN.US,D,20170125,000000,22.4091,22.5402,22.3019,22.4588,5822474.1558662,0
+AZN.US,D,20170126,000000,22.6882,22.6972,21.9225,21.9891,12627767.146858,0
+AZN.US,D,20170127,000000,22.1708,22.284,22.0635,22.2622,8958448.5487014,0
+AZN.US,D,20170130,000000,22.2532,22.3019,22.1758,22.293,7464588.568472,0
+AZN.US,D,20170131,000000,21.8242,22.426,21.8172,22.4091,12930963.908945,0
+AZN.US,D,20170201,000000,22.4836,22.8451,22.4091,22.8451,12166056.544694,0
+AZN.US,D,20170202,000000,22.2274,22.6972,22.2046,22.6803,13462627.581196,0
+AZN.US,D,20170203,000000,22.6713,22.9941,22.6713,22.9772,13109280.651291,0
+AZN.US,D,20170206,000000,22.8034,23.1302,22.8034,23.1173,7655751.470739,0
+AZN.US,D,20170207,000000,23.1997,23.2891,23.1173,23.2583,7705584.4618536,0
+AZN.US,D,20170208,000000,23.1828,23.586,23.1828,23.5542,6208084.5013675,0
+AZN.US,D,20170209,000000,23.9723,24.1541,23.9197,24.1124,8826298.6375488,0
+AZN.US,D,20170210,000000,24.0647,24.3805,24.0299,24.3021,10570967.857655,0
+AZN.US,D,20170213,000000,24.3607,24.4709,24.3021,24.3915,6583281.3819135,0
+AZN.US,D,20170214,000000,24.17,24.4093,24.1312,24.3517,6653485.1726329,0
+AZN.US,D,20170215,000000,24.2574,24.5206,24.2316,24.5037,4423127.7985373,0
+AZN.US,D,20170216,000000,24.4183,24.5434,24.3517,24.4371,5179152.2012876,0
+AZN.US,D,20170217,000000,24.7768,24.8692,24.5851,24.7768,5292028.8449183,0
+AZN.US,D,20170221,000000,24.6238,24.749,24.5305,24.6477,5263341.9742377,0
+AZN.US,D,20170222,000000,24.317,24.6238,24.31,24.5722,6024760.3947569,0
+AZN.US,D,20170223,000000,24.8433,25.177,24.8274,25.0737,6135433.9189404,0
+AZN.US,D,20170224,000000,24.8364,24.9446,24.8096,24.9377,4162755.9327967,0
+AZN.US,D,20170227,000000,24.742,24.9714,24.7351,24.9536,4273955.0640879,0
+AZN.US,D,20170228,000000,25.0231,25.1234,24.7917,24.8622,4624855.2022849,0
+AZN.US,D,20170301,000000,24.6477,24.9963,24.598,24.9119,8175578.9139674,0
+AZN.US,D,20170302,000000,24.9963,25.3032,24.9615,25.1492,8005160.3749774,0
+AZN.US,D,20170303,000000,25.183,25.4561,25.1492,25.4203,6242557.0778723,0
+AZN.US,D,20170306,000000,25.2962,25.3339,25.1492,25.1681,3961263.1391183,0
+AZN.US,D,20170307,000000,24.7162,25.1631,24.6656,25.0648,4674559.308898,0
+AZN.US,D,20170308,000000,25.0559,25.1164,24.9168,24.9893,5429279.762981,0
+AZN.US,D,20170309,000000,24.9069,25.1284,24.9029,25.1164,4429674.7284483,0
+AZN.US,D,20170310,000000,25.0559,25.1333,24.9506,25.1085,4627697.7096886,0
+AZN.US,D,20170313,000000,25.3886,25.5991,25.3329,25.5485,4657834.5310108,0
+AZN.US,D,20170314,000000,25.4809,25.9487,25.474,25.7451,8943473.7806859,0
+AZN.US,D,20170315,000000,25.5653,25.7203,25.4998,25.6666,6050352.0235817,0
+AZN.US,D,20170316,000000,25.9308,25.9864,25.8166,25.9308,3649742.2506738,0
+AZN.US,D,20170317,000000,25.9576,26.2546,25.9159,26.0758,5129381.6386034,0
+AZN.US,D,20170320,000000,26.1026,26.2367,26.0758,26.0848,4053269.555701,0
+AZN.US,D,20170321,000000,26.1861,26.2417,25.7948,25.8037,4614433.6820481,0
+AZN.US,D,20170322,000000,25.9745,26.3738,25.9229,26.3231,7219805.6859493,0
+AZN.US,D,20170323,000000,26.476,26.8485,26.4582,26.5942,13262819.348228,0
+AZN.US,D,20170324,000000,26.4999,26.6618,26.4284,26.6032,4688478.8350576,0
+AZN.US,D,20170327,000000,26.8922,27.0868,26.8743,27.0193,5316665.922904,0
+AZN.US,D,20170328,000000,26.8336,26.8524,26.6191,26.6191,5385409.6938801,0
+AZN.US,D,20170329,000000,26.5178,26.6538,26.5098,26.5863,4096419.6840319,0
+AZN.US,D,20170330,000000,26.6618,26.6677,26.476,26.485,2669962.270435,0
+AZN.US,D,20170331,000000,26.476,26.628,26.4502,26.4582,3228843.7314317,0
+AZN.US,D,20170403,000000,26.3817,26.5863,26.3738,26.4582,3309365.3306405,0
+AZN.US,D,20170404,000000,26.5783,26.6806,26.5217,26.5783,3362022.7047758,0
+AZN.US,D,20170405,000000,26.196,26.2546,25.8553,25.8812,6303269.73335,0
+AZN.US,D,20170406,000000,25.7451,26.0053,25.7024,25.8643,4622976.3079118,0
+AZN.US,D,20170407,000000,25.7113,25.8136,25.609,25.7451,8239230.7402249,0
+AZN.US,D,20170410,000000,25.3886,25.5157,25.3459,25.4064,4616519.9999158,0
+AZN.US,D,20170411,000000,25.6269,25.6905,25.4899,25.6428,3487572.3197785,0
+AZN.US,D,20170412,000000,25.5653,25.6666,25.5286,25.609,2735993.425419,0
+AZN.US,D,20170413,000000,25.5653,25.6845,25.5236,25.609,3118721.9940201,0
+AZN.US,D,20170417,000000,25.6359,25.7779,25.5931,25.617,3029535.9328174,0
+AZN.US,D,20170418,000000,25.4561,25.4809,25.2009,25.2863,5230439.1706845,0
+AZN.US,D,20170419,000000,25.5574,25.5574,25.2684,25.2962,4286011.8064371,0
+AZN.US,D,20170420,000000,25.4899,25.4998,25.3796,25.4064,3742499.8222417,0
+AZN.US,D,20170421,000000,25.3379,25.3627,25.178,25.2863,2406651.2339147,0
+AZN.US,D,20170424,000000,25.6597,25.7779,25.5991,25.6925,3110234.7482157,0
+AZN.US,D,20170425,000000,25.9914,26.0242,25.8891,25.906,3555522.6455423,0
+AZN.US,D,20170426,000000,25.9159,26.1195,25.8891,25.9815,4949175.9327824,0
+AZN.US,D,20170427,000000,25.9815,26.3946,25.9348,26.2208,5519871.4707779,0
+AZN.US,D,20170428,000000,25.9815,26.042,25.6627,25.7024,5802921.9742278,0
+AZN.US,D,20170501,000000,25.762,26.05,25.6984,25.7203,3415687.995989,0
+AZN.US,D,20170502,000000,25.8385,26.1195,25.6925,26.0848,5228115.2220172,0
+AZN.US,D,20170503,000000,26.0758,26.0848,25.8434,25.9159,3554332.4777239,0
+AZN.US,D,20170504,000000,25.8295,26.0679,25.8206,26.0242,4344211.214136,0
+AZN.US,D,20170505,000000,25.8643,25.8812,25.762,25.8812,3066010.2467358,0
+AZN.US,D,20170508,000000,25.8812,25.8812,25.6666,25.6845,2955316.5843489,0
+AZN.US,D,20170509,000000,26.0937,26.332,26.046,26.2546,5118808.0749313,0
+AZN.US,D,20170510,000000,26.3042,26.4323,26.2635,26.3738,3065456.4461435,0
+AZN.US,D,20170511,000000,26.3042,26.4919,26.2367,26.4502,3198846.8706228,0
+AZN.US,D,20170512,000000,28.2091,28.9559,28.1832,28.8874,22751069.79228,0
+AZN.US,D,20170515,000000,28.8635,29.094,28.7533,29.0661,7078421.4016478,0
+AZN.US,D,20170516,000000,29.1009,29.3561,28.9837,29.237,5827908.4500418,0
+AZN.US,D,20170517,000000,29.2966,29.4753,29.0334,29.0334,6568385.1528911,0
+AZN.US,D,20170518,000000,29.1098,29.1466,28.7285,28.9053,4382651.0167019,0
+AZN.US,D,20170519,000000,28.948,29.0572,28.7285,28.804,3784898.7955874,0
+AZN.US,D,20170522,000000,28.7444,28.9946,28.7374,28.8467,5151523.5931933,0
+AZN.US,D,20170523,000000,28.8129,29.0066,28.7771,28.9559,4683229.8123529,0
+AZN.US,D,20170524,000000,28.8963,29.2121,28.8963,29.1178,5053518.0058308,0
+AZN.US,D,20170525,000000,29.0244,29.229,29.0066,29.1774,3067174.2348898,0
+AZN.US,D,20170526,000000,28.9986,29.0493,28.7285,28.7593,3007382.9022156,0
+AZN.US,D,20170530,000000,28.8635,29.0572,28.804,28.8963,3063677.235877,0
+AZN.US,D,20170531,000000,29.1009,29.2966,29.0423,29.2201,4358865.7847181,0
+AZN.US,D,20170601,000000,29.517,29.6869,29.4882,29.5766,4890619.071974,0
+AZN.US,D,20170602,000000,29.7564,29.9004,29.6789,29.8319,6021025.7649445,0
+AZN.US,D,20170605,000000,29.9421,29.9679,29.6263,29.671,5408214.1953604,0
+AZN.US,D,20170606,000000,29.662,29.8617,29.6114,29.6869,3752088.6277697,0
+AZN.US,D,20170607,000000,29.4495,29.6541,29.4406,29.6352,5940233.3069006,0
+AZN.US,D,20170608,000000,29.7564,29.7802,29.4296,29.5866,3711097.3148385,0
+AZN.US,D,20170609,000000,29.2201,29.384,28.8963,29.0334,8176753.9781332,0
+AZN.US,D,20170612,000000,28.9132,28.9748,28.799,28.94,3832320.2368502,0
+AZN.US,D,20170613,000000,28.9986,29.1357,28.8467,29.0493,3876317.1766322,0
+AZN.US,D,20170614,000000,29.3134,29.4018,29.1267,29.1943,3224502.9416984,0
+AZN.US,D,20170615,000000,28.9221,29.1823,28.8467,28.9837,3879408.3908473,0
+AZN.US,D,20170616,000000,29.1098,29.3561,29.084,29.3482,2955656.9199856,0
+AZN.US,D,20170619,000000,29.2618,29.5478,29.2618,29.4316,4648844.8370327,0
+AZN.US,D,20170620,000000,29.4406,29.671,29.373,29.5001,6078137.7096621,0
+AZN.US,D,20170621,000000,29.4247,29.7296,29.4058,29.6352,4283540.8488854,0
+AZN.US,D,20170622,000000,29.7385,30.247,29.7206,30.0454,4725774.787673,0
+AZN.US,D,20170623,000000,29.9173,29.9481,29.6869,29.7981,3682046.9495873,0
+AZN.US,D,20170626,000000,30.0176,30.0176,29.7206,29.8656,3330850.7798011,0
+AZN.US,D,20170627,000000,29.5945,29.6541,29.3353,29.373,3491645.2714072,0
+AZN.US,D,20170628,000000,29.3979,29.4574,29.1774,29.1863,4559081.8163038,0
+AZN.US,D,20170629,000000,29.0493,29.0661,28.7771,28.9907,3996254.2743595,0
+AZN.US,D,20170630,000000,28.9907,29.0751,28.7771,28.9648,3174581.342489,0
+AZN.US,D,20170703,000000,28.7533,28.9132,28.7285,28.7861,2004796.4066762,0
+AZN.US,D,20170705,000000,28.5994,29.0493,28.5825,29.0244,3034945.0542388,0
+AZN.US,D,20170706,000000,28.6848,28.7146,28.4643,28.5825,4689633.7610201,0
+AZN.US,D,20170707,000000,28.514,28.7593,28.503,28.6758,3318335.8933255,0
+AZN.US,D,20170710,000000,28.6401,28.7096,28.514,28.5755,2978529.8913573,0
+AZN.US,D,20170711,000000,28.1664,28.3769,28.1396,28.2438,4221220.1578697,0
+AZN.US,D,20170712,000000,28.7374,28.9867,27.9499,27.9697,11697980.25645,0
+AZN.US,D,20170713,000000,27.928,28.4295,27.4086,27.5198,24922929.713267,0
+AZN.US,D,20170714,000000,27.9528,29.3134,27.8088,28.7771,13718845.942494,0
+AZN.US,D,20170717,000000,28.66,28.7096,28.2935,28.362,4967721.2042529,0
+AZN.US,D,20170718,000000,28.4206,28.5676,28.3441,28.4732,4265750.7600407,0
+AZN.US,D,20170719,000000,28.6182,28.6848,28.4643,28.5477,5522138.0255656,0
+AZN.US,D,20170720,000000,28.6083,28.8715,28.5994,28.794,3961496.7422772,0
+AZN.US,D,20170721,000000,28.8874,28.948,28.7861,28.9311,4240126.9100905,0
+AZN.US,D,20170724,000000,28.5755,28.8715,28.4901,28.7593,4844463.3167922,0
+AZN.US,D,20170725,000000,28.8874,28.9311,28.5755,28.7007,3735485.6860128,0
+AZN.US,D,20170726,000000,28.8467,28.8844,28.6401,28.8377,4784974.0571684,0
+AZN.US,D,20170727,000000,24.4451,24.7768,24.1561,24.5384,31978653.345912,0
+AZN.US,D,20170728,000000,24.9218,25.8037,24.9119,25.7203,15639562.329429,0
+AZN.US,D,20170731,000000,26.1861,26.2059,25.6428,25.6428,12692154.017538,0
+AZN.US,D,20170801,000000,25.8553,25.8961,25.3796,25.4203,7483143.9090442,0
+AZN.US,D,20170802,000000,25.7372,25.7779,25.5594,25.7689,6680307.2456827,0
+AZN.US,D,20170803,000000,25.8812,25.911,25.7024,25.7779,5073086.2980319,0
+AZN.US,D,20170804,000000,25.4472,25.6517,25.4134,25.6359,6107774.096631,0
+AZN.US,D,20170807,000000,25.5485,25.609,25.3627,25.5405,4199031.8854121,0
+AZN.US,D,20170808,000000,25.5157,25.754,25.2684,25.2773,8655330.3256072,0
+AZN.US,D,20170809,000000,25.4581,25.4581,25.2396,25.4154,4791314.5704951,0
+AZN.US,D,20170810,000000,25.2436,25.3558,25.035,25.035,6802898.5586124,0
+AZN.US,D,20170811,000000,24.9059,25.1403,24.885,25.0787,3772613.4846301,0
+AZN.US,D,20170814,000000,24.9933,25.175,24.9853,25.0976,2713909.8716188,0
+AZN.US,D,20170815,000000,25.0787,25.175,25.0201,25.0608,2468874.254644,0
+AZN.US,D,20170816,000000,25.1661,25.2078,25.0449,25.1661,3064703.277338,0
+AZN.US,D,20170817,000000,25.4323,25.4938,25.0539,25.0787,5348431.9248778,0
+AZN.US,D,20170818,000000,25.0876,25.1482,24.9059,25.1135,4852405.8241958,0
+AZN.US,D,20170821,000000,25.0539,25.0539,24.8215,24.9764,3754888.8449463,0
+AZN.US,D,20170822,000000,24.897,25.1174,24.8711,25.0698,4023342.1716937,0
+AZN.US,D,20170823,000000,25.2158,25.2863,25.0737,25.1303,2833073.6623373,0
+AZN.US,D,20170824,000000,25.476,25.5783,25.3339,25.4154,3439591.0364625,0
+AZN.US,D,20170825,000000,25.3816,25.4402,25.182,25.2158,2543301.0266071,0
+AZN.US,D,20170828,000000,25.3816,25.4938,25.3429,25.3905,1820787.6011514,0
+AZN.US,D,20170829,000000,25.2773,25.476,25.2257,25.4064,2325867.8380622,0
+AZN.US,D,20170830,000000,25.2525,25.3101,25.1303,25.2257,2256782.7245393,0
+AZN.US,D,20170831,000000,25.5365,25.761,25.468,25.7262,5199031.6287305,0
+AZN.US,D,20170901,000000,26.0361,26.1235,25.9119,25.9686,2760949.6939279,0
+AZN.US,D,20170905,000000,26.2268,26.2605,25.8514,25.9318,5471424.9949644,0
+AZN.US,D,20170906,000000,26.0192,26.2744,26.0192,26.1652,10789460.315697,0
+AZN.US,D,20170907,000000,26.916,27.5715,26.8405,27.503,11895316.524956,0
+AZN.US,D,20170908,000000,27.355,27.9598,27.347,27.8128,6103317.5122283,0
+AZN.US,D,20170911,000000,28.226,28.4782,28.1753,28.4504,14036862.408431,0
+AZN.US,D,20170912,000000,28.4077,28.8824,28.3829,28.8218,8745031.9248159,0
+AZN.US,D,20170913,000000,28.4862,28.5189,27.9856,28.1574,7636156.9988736,0
+AZN.US,D,20170914,000000,28.0541,28.2458,28.0373,28.1326,4175662.5073276,0
+AZN.US,D,20170915,000000,28.2001,28.2101,28.0204,28.0541,3595212.0236264,0
+AZN.US,D,20170918,000000,27.9946,28.0283,27.8039,27.9598,5389454.4520241,0
+AZN.US,D,20170919,000000,28.2359,28.3134,28.1247,28.1753,5086791.3523258,0
+AZN.US,D,20170920,000000,28.1922,28.4166,28.1068,28.3988,9473860.690844,0
+AZN.US,D,20170921,000000,28.3829,28.4166,28.2538,28.2945,3608818.4007239,0
+AZN.US,D,20170922,000000,29.1486,29.383,29.0383,29.2787,11866118.14391,0
+AZN.US,D,20170925,000000,29.0105,29.3393,28.9946,29.3214,7169952.5566313,0
+AZN.US,D,20170926,000000,28.8655,28.9867,28.659,28.7603,5904472.8922911,0
+AZN.US,D,20170927,000000,28.51,28.9072,28.4862,28.7285,5096691.2930956,0
+AZN.US,D,20170928,000000,28.9509,29.0244,28.8298,28.8735,3076512.319786,0
+AZN.US,D,20170929,000000,28.9946,29.2439,28.9688,29.2191,2866254.3730968,0
+AZN.US,D,20171002,000000,29.1943,29.6223,29.1943,29.5558,5966341.4806414,0
+AZN.US,D,20171003,000000,29.3909,29.6074,29.373,29.5468,4566575.2417726,0
+AZN.US,D,20171004,000000,29.5558,29.667,29.5041,29.6223,2575770.8587882,0
+AZN.US,D,20171005,000000,29.373,29.52,29.3015,29.52,5477662.8034539,0
+AZN.US,D,20171006,000000,29.3393,29.5558,29.3313,29.5468,3448030.957489,0
+AZN.US,D,20171009,000000,29.6501,29.7872,29.4862,29.7365,2961363.0799065,0
+AZN.US,D,20171010,000000,29.6769,29.961,29.663,29.8656,4273241.1647789,0
+AZN.US,D,20171011,000000,29.8309,29.9997,29.6769,29.8309,3213355.4392306,0
+AZN.US,D,20171012,000000,29.7455,29.8577,29.7176,29.7782,5880754.1163784,0
+AZN.US,D,20171013,000000,29.9262,29.9957,29.7971,29.8477,3321743.2773333,0
+AZN.US,D,20171016,000000,30.107,30.1328,29.8477,29.8825,4046053.0305284,0
+AZN.US,D,20171017,000000,29.8219,30.0901,29.7455,29.9957,7472904.6395478,0
+AZN.US,D,20171018,000000,29.8905,30.0206,29.8358,29.8825,4386187.2852112,0
+AZN.US,D,20171019,000000,29.8656,30.0206,29.7693,29.9342,2833502.6060688,0
+AZN.US,D,20171020,000000,29.9858,30.0206,29.7782,29.8577,2669371.2141665,0
+AZN.US,D,20171023,000000,29.813,29.9342,29.6223,29.6591,2984846.2388399,0
+AZN.US,D,20171024,000000,29.4336,29.5369,29.1853,29.5041,5358743.6919062,0
+AZN.US,D,20171025,000000,29.6074,29.7544,29.3015,29.4267,3740090.2862102,0
+AZN.US,D,20171026,000000,29.3393,29.3661,28.7603,28.9162,4215308.5882746,0
+AZN.US,D,20171027,000000,28.9589,29.0433,28.805,28.8824,2935532.8133719,0
+AZN.US,D,20171030,000000,28.9688,29.236,28.9072,29.1238,3367059.2694351,0
+AZN.US,D,20171031,000000,29.4167,29.7623,29.1148,29.7544,5833572.3197357,0
+AZN.US,D,20171101,000000,29.7544,30.0047,29.7395,29.806,4611198.479679,0
+AZN.US,D,20171102,000000,29.5726,29.6412,29.3482,29.4167,3750354.7284607,0
+AZN.US,D,20171103,000000,29.5041,29.7872,29.4783,29.7365,3390587.7393261,0
+AZN.US,D,20171106,000000,29.5111,29.6223,29.5111,29.5111,3931495.8538276,0
+AZN.US,D,20171107,000000,28.9867,29.0582,28.7871,28.9867,5112942.8232039,0
+AZN.US,D,20171108,000000,28.6659,28.8149,28.5189,28.7444,5142290.2269546,0
+AZN.US,D,20171109,000000,28.7096,28.7374,28.3948,28.5547,4334922.467838,0
+AZN.US,D,20171110,000000,28.1922,28.5448,28.1247,28.3829,5707679.3483658,0
+AZN.US,D,20171113,000000,28.3829,28.4077,28.3829,28.3829,2801692.3000476,0
+AZN.US,D,20171114,000000,28.218,28.6838,28.1753,28.6749,3379113.997964,0
+AZN.US,D,20171115,000000,28.795,28.8735,28.7533,28.795,2564874.0769522,0
+AZN.US,D,20171116,000000,28.9688,29.0542,28.8904,28.9072,2308570.1282896,0
+AZN.US,D,20171117,000000,28.7096,28.8864,28.7007,28.8576,2861292.3197899,0
+AZN.US,D,20171120,000000,28.8983,28.9549,28.7195,28.7871,2196272.4580054,0
+AZN.US,D,20171121,000000,28.8904,29.2479,28.8824,29.09,1575185.0937521,0
+AZN.US,D,20171122,000000,29.3214,29.3561,29.0542,29.1754,1481031.9446917,0
+AZN.US,D,20171124,000000,29.1238,29.2439,29.0105,29.1853,1108440.9476599,0
+AZN.US,D,20171127,000000,29.373,29.3909,29.0026,29.0463,1907048.5883167,0
+AZN.US,D,20171128,000000,28.9162,28.9639,28.7871,28.9072,3887281.4214494,0
+AZN.US,D,20171129,000000,28.944,28.9867,28.6917,28.7374,4168331.1943959,0
+AZN.US,D,20171130,000000,28.3988,28.5726,28.2001,28.3461,5004031.391814,0
+AZN.US,D,20171201,000000,28.2865,28.5646,28.1326,28.3302,3834164.8962776,0
+AZN.US,D,20171204,000000,28.4246,28.4593,27.7304,27.7443,3610405.2911484,0
+AZN.US,D,20171205,000000,27.7016,27.925,27.6817,27.7681,3891745.0542232,0
+AZN.US,D,20171206,000000,27.7016,27.8664,27.5874,27.6748,3102019.3681567,0
+AZN.US,D,20171207,000000,27.6916,27.8823,27.6579,27.787,4035425.0937073,0
+AZN.US,D,20171208,000000,28.0045,28.2746,27.933,28.2359,2807409.5359804,0
+AZN.US,D,20171211,000000,28.3302,28.6441,28.2865,28.5646,4566078.8350599,0
+AZN.US,D,20171212,000000,28.7533,28.8864,28.7007,28.8218,2570733.2872187,0
+AZN.US,D,20171213,000000,28.7533,29.0294,28.7195,28.9509,5766232.1815335,0
+AZN.US,D,20171214,000000,28.8904,28.9788,28.6252,28.7096,3682623.9091135,0
+AZN.US,D,20171215,000000,28.4077,28.5884,28.3561,28.5726,2616395.6564182,0
+AZN.US,D,20171218,000000,28.7195,28.9351,28.6917,28.7533,1921290.32573,0
+AZN.US,D,20171219,000000,28.659,28.7692,28.51,28.5884,2154430.3059824,0
+AZN.US,D,20171220,000000,28.7444,28.7533,28.4077,28.4693,1749769.2201063,0
+AZN.US,D,20171221,000000,28.7096,28.9072,28.6063,28.8397,4836415.083821,0
+AZN.US,D,20171222,000000,28.9351,29.0989,28.805,28.9867,3419294.7482101,0
+AZN.US,D,20171226,000000,28.8487,29.1893,28.8487,29.0195,1985755.7354031,0
+AZN.US,D,20171227,000000,29.1337,29.1486,28.9788,29.0801,2976442.5665795,0
+AZN.US,D,20171228,000000,29.3045,29.4942,29.2886,29.4167,2831053.8005407,0
+AZN.US,D,20171229,000000,29.9858,30.1417,29.8656,29.9262,4750367.5616113,0
+AZN.US,D,20180102,000000,30.391,30.5638,30.1407,30.5122,7081315.2614701,0
+AZN.US,D,20180103,000000,30.3761,30.6244,30.3235,30.5727,4864616.6238007,0
+AZN.US,D,20180104,000000,30.6244,30.6979,30.4248,30.6154,4488475.2615174,0
+AZN.US,D,20180105,000000,30.685,30.9829,30.6154,30.9352,3868356.5448456,0
+AZN.US,D,20180108,000000,30.8031,30.8488,30.5459,30.7187,2117718.3612644,0
+AZN.US,D,20180109,000000,30.5996,30.7028,30.4953,30.5896,2042085.3109203,0
+AZN.US,D,20180110,000000,30.2887,30.4853,30.1924,30.4188,2493154.8864304,0
+AZN.US,D,20180111,000000,30.2966,30.5638,30.2539,30.53,3203085.9624293,0
+AZN.US,D,20180112,000000,30.6929,30.8488,30.6333,30.7455,3499443.7906568,0
+AZN.US,D,20180116,000000,30.5996,30.6333,30.1675,30.1745,5515386.6928905,0
+AZN.US,D,20180117,000000,30.3046,30.387,30.1745,30.2539,3298482.645547,0
+AZN.US,D,20180118,000000,30.2202,30.2996,30.1109,30.244,3597398.0256007,0
+AZN.US,D,20180119,000000,30.675,30.685,30.4744,30.5638,2930596.9397294,0
+AZN.US,D,20180122,000000,30.7455,31.0038,30.7187,30.9948,2641036.7620446,0
+AZN.US,D,20180123,000000,31.0912,31.2719,31.0455,31.108,4092676.9989382,0
+AZN.US,D,20180124,000000,30.9164,31.0912,30.8319,30.9263,6283838.3809318,0
+AZN.US,D,20180125,000000,31.4695,31.4825,31.0375,31.1766,4150460.5527377,0
+AZN.US,D,20180126,000000,31.6245,31.6503,31.4785,31.5907,5831127.5418483,0
+AZN.US,D,20180129,000000,31.3663,31.3663,31.1666,31.2371,4267937.7689251,0
+AZN.US,D,20180130,000000,31.116,31.1666,30.7098,30.8319,4523879.2299274,0
+AZN.US,D,20180131,000000,30.7098,30.7098,30.1298,30.2351,5668797.5122362,0
+AZN.US,D,20180201,000000,30.3145,30.5122,30.1328,30.3046,4557395.2417728,0
+AZN.US,D,20180202,000000,30.7624,31.2967,30.5658,30.9611,8667393.1094175,0
+AZN.US,D,20180205,000000,30.4526,30.4704,29.0383,29.1337,9912793.9781016,0
+AZN.US,D,20180206,000000,28.7603,29.6412,28.6749,29.5816,12244971.115275,0
+AZN.US,D,20180207,000000,28.9946,29.5369,28.9688,29.236,7658339.2298702,0
+AZN.US,D,20180208,000000,29.6849,29.9769,29.3313,29.4078,9362490.3848243,0
+AZN.US,D,20180209,000000,29.0711,29.1486,28.3302,28.9867,10207819.664177,0
+AZN.US,D,20180212,000000,29.1406,29.6114,29.1406,29.3988,5645547.9564617,0
+AZN.US,D,20180213,000000,29.4942,29.5468,29.3045,29.373,3097166.0611479,0
+AZN.US,D,20180214,000000,29.1943,29.7266,29.1665,29.7018,5481855.5773926,0
+AZN.US,D,20180215,000000,30.0106,30.1874,29.7643,30.1536,3935122.744252,0
+AZN.US,D,20180216,000000,29.7901,30.2341,29.7901,30.0732,4800079.7235058,0
+AZN.US,D,20180220,000000,29.7186,29.9312,29.6759,29.816,6253692.497418,0
+AZN.US,D,20180221,000000,29.8001,30.6144,29.7802,29.9858,5608926.6336588,0
+AZN.US,D,20180222,000000,30.0732,30.1586,29.7713,29.8617,2925784.9160375,0
+AZN.US,D,20180223,000000,29.8875,30.1586,29.7604,30.1437,3070730.6416024,0
+AZN.US,D,20180226,000000,30.1636,30.3672,30.1358,30.3036,3090858.7758568,0
+AZN.US,D,20180227,000000,30.1099,30.1795,29.9411,30.0037,2237092.596208,0
+AZN.US,D,20180228,000000,30.0474,30.0553,29.4088,29.4177,4053018.8350692,0
+AZN.US,D,20180301,000000,29.5518,29.6044,28.9758,29.2241,5285088.2131317,0
+AZN.US,D,20180302,000000,29.3204,29.5597,29.2946,29.3909,7628364.521085,0
+AZN.US,D,20180305,000000,29.5866,30.1,29.5419,30.0474,4387695.6366426,0
+AZN.US,D,20180306,000000,30.2261,30.251,29.8348,29.9411,3466641.6781204,0
+AZN.US,D,20180307,000000,29.7713,29.9242,29.6531,29.8785,1724683.0601857,0
+AZN.US,D,20180308,000000,29.959,30.1745,29.8617,29.9411,2159057.0582035,0
+AZN.US,D,20180309,000000,29.9053,30.0295,29.8348,29.95,2594756.150002,0
+AZN.US,D,20180312,000000,30.1189,30.1795,29.9312,30.0037,2851706.5349924,0
+AZN.US,D,20180313,000000,30.1,30.2341,29.9679,29.9759,4554815.5379229,0
+AZN.US,D,20180314,000000,30.0106,30.2301,29.8249,29.9947,3070286.5942184,0
+AZN.US,D,20180315,000000,30.2589,30.2996,29.9153,29.9759,2474826.1006459,0
+AZN.US,D,20180316,000000,30.2589,30.686,30.242,30.6591,4871889.5359427,0
+AZN.US,D,20180319,000000,30.8727,30.9064,30.4645,30.6403,7054047.1272159,0
+AZN.US,D,20180320,000000,30.7297,30.8975,30.5876,30.818,3943517.354321,0
+AZN.US,D,20180321,000000,30.7992,30.8727,30.6502,30.676,2955516.9594723,0
+AZN.US,D,20180322,000000,30.5171,30.7753,30.4903,30.5519,4155974.3928166,0
+AZN.US,D,20180323,000000,30.4645,30.5876,30.2341,30.2867,4475820.4145285,0
+AZN.US,D,20180326,000000,30.9064,30.969,30.393,30.8081,4230325.6465171,0
+AZN.US,D,20180327,000000,30.9243,31.1726,30.6989,30.7297,4442927.6800769,0
+AZN.US,D,20180328,000000,31.0326,31.4924,31.0137,31.1368,5778468.1538927,0
+AZN.US,D,20180329,000000,30.9511,31.1825,30.818,30.9958,4524297.097647,0
+AZN.US,D,20180402,000000,30.9243,31.1825,30.5608,30.7475,4184919.0325002,0
+AZN.US,D,20180403,000000,31.253,31.3375,30.9601,31.2183,5422369.3384993,0
+AZN.US,D,20180404,000000,30.818,31.253,30.7753,31.2183,3541308.0947034,0
+AZN.US,D,20180405,000000,31.1368,31.6513,31.12,31.3335,4222276.4066357,0
+AZN.US,D,20180406,000000,31.545,31.8201,31.2371,31.3951,4849874.452034,0
+AZN.US,D,20180409,000000,31.697,31.9353,31.5947,31.8201,4863139.4865846,0
+AZN.US,D,20180410,000000,32.1747,32.5739,32.0466,32.5203,7523323.6523801,0
+AZN.US,D,20180411,000000,32.2631,32.4408,32.1975,32.2988,6074792.7540847,0
+AZN.US,D,20180412,000000,32.2799,32.4051,32.2263,32.2263,4057872.142078,0
+AZN.US,D,20180413,000000,32.1925,32.2462,32.0823,32.1925,3563067.4234296,0
+AZN.US,D,20180416,000000,31.8817,31.9353,31.4477,31.687,4947244.6790806,0
+AZN.US,D,20180417,000000,31.687,31.8201,31.6433,31.7844,3475385.6860176,0
+AZN.US,D,20180418,000000,31.7744,31.9264,31.687,31.8906,3160300.3355791,0
+AZN.US,D,20180419,000000,31.7496,31.9443,31.3424,31.3762,11064446.475613,0
+AZN.US,D,20180420,000000,31.3851,31.4656,31.2709,31.3245,2807627.0285766,0
+AZN.US,D,20180423,000000,31.5351,31.5351,31.3682,31.4834,3196691.0759536,0
+AZN.US,D,20180424,000000,31.3504,31.4248,31.0326,31.1299,4086178.4007152,0
+AZN.US,D,20180425,000000,31.1825,31.3474,30.9243,31.2779,3780898.3414908,0
+AZN.US,D,20180426,000000,31.3593,31.4656,31.2362,31.2868,3205941.5596651,0
+AZN.US,D,20180427,000000,31.3504,31.6046,31.2709,31.545,3464492.9318223,0
+AZN.US,D,20180430,000000,31.4834,31.7407,31.4388,31.4924,3477650.226985,0
+AZN.US,D,20180501,000000,31.6334,32.0366,31.4566,32.0326,7242285.9623556,0
+AZN.US,D,20180502,000000,31.7576,31.8986,31.4745,31.5023,6096187.5813301,0
+AZN.US,D,20180503,000000,31.7407,31.8469,31.4834,31.7496,5624345.4490583,0
+AZN.US,D,20180504,000000,31.4745,31.687,31.3762,31.5351,6179885.9821183,0
+AZN.US,D,20180507,000000,31.7049,31.985,31.6334,31.8817,3574983.1983553,0
+AZN.US,D,20180508,000000,31.7407,31.8737,31.4477,31.6086,5283097.5517299,0
+AZN.US,D,20180509,000000,31.6245,32.2154,31.5629,32.0515,4434981.1450327,0
+AZN.US,D,20180510,000000,31.9075,32.0684,31.8072,31.9174,2967025.9426902,0
+AZN.US,D,20180511,000000,32.13,32.3514,31.8986,32.2631,3882388.844944,0
+AZN.US,D,20180514,000000,32.3177,32.3703,32.2025,32.2799,3793523.9880848,0
+AZN.US,D,20180515,000000,32.0148,32.2333,31.8737,32.123,4965772.8330783,0
+AZN.US,D,20180516,000000,32.3336,32.4279,32.2104,32.3514,3884071.3918344,0
+AZN.US,D,20180517,000000,32.4657,32.564,32.0684,32.2988,5792888.1144057,0
+AZN.US,D,20180518,000000,31.404,32.5034,31.3951,32.2025,6496823.0403554,0
+AZN.US,D,20180521,000000,32.6981,32.8023,32.4498,32.6097,9297501.381864,0
+AZN.US,D,20180522,000000,32.9007,33.0615,32.6355,32.8401,8624292.3196848,0
+AZN.US,D,20180523,000000,32.6434,32.7139,32.5113,32.6524,5548916.8014783,0
+AZN.US,D,20180524,000000,32.8023,32.8669,32.5908,32.6891,3971620.2171043,0
+AZN.US,D,20180525,000000,32.6355,32.9285,32.564,32.8301,6143383.4747152,0
+AZN.US,D,20180529,000000,32.2988,32.3862,32.1568,32.2462,3097235.5379494,0
+AZN.US,D,20180530,000000,32.4577,32.8758,32.423,32.6712,2787535.1430884,0
+AZN.US,D,20180531,000000,32.7944,32.9414,32.4756,32.8212,6656810.9969171,0
+AZN.US,D,20180601,000000,32.5461,32.6712,32.3336,32.6265,3080630.5823723,0
+AZN.US,D,20180604,000000,32.8123,32.848,32.41,32.5739,2474669.0226597,0
+AZN.US,D,20180605,000000,32.4945,32.5113,32.2462,32.3256,1734161.1055952,0
+AZN.US,D,20180606,000000,32.3793,32.5511,32.2899,32.4498,3089591.0759555,0
+AZN.US,D,20180607,000000,32.4756,32.4905,32.1608,32.2263,2301541.8953183,0
+AZN.US,D,20180608,000000,32.2899,32.3862,32.1747,32.2799,2978673.8795113,0
+AZN.US,D,20180611,000000,32.2104,32.419,32.1081,32.2362,1807129.8716354,0
+AZN.US,D,20180612,000000,32.1657,32.3336,32.0326,32.0515,2682528.5093292,0
+AZN.US,D,20180613,000000,32.272,32.2988,31.9373,32.0684,2794091.1351909,0
+AZN.US,D,20180614,000000,32.5203,32.7586,32.2799,32.3336,3238666.1401186,0
+AZN.US,D,20180615,000000,32.3077,32.3614,32.123,32.272,2337646.6732052,0
+AZN.US,D,20180618,000000,31.979,32.0515,31.8906,31.9969,2146669.042409,0
+AZN.US,D,20180619,000000,31.6602,31.8549,31.5818,31.8549,2247245.2714299,0
+AZN.US,D,20180620,000000,32.0227,32.0605,31.8549,32.0227,1953658.4599841,0
+AZN.US,D,20180621,000000,31.5629,31.6046,30.9511,31.1537,6034864.7382907,0
+AZN.US,D,20180622,000000,31.0475,31.1627,30.9779,31.0753,6065237.1765923,0
+AZN.US,D,20180625,000000,31.253,31.2967,30.8637,30.9958,3179654.1559144,0
+AZN.US,D,20180626,000000,31.1825,31.1825,30.8637,30.9144,5677482.1124335,0
+AZN.US,D,20180627,000000,30.828,31.0137,30.5519,30.6234,5840140.3947602,0
+AZN.US,D,20180628,000000,30.5171,30.9601,30.4734,30.9342,3318632.931825,0
+AZN.US,D,20180629,000000,31.1994,31.3057,31.12,31.12,3899279.7630089,0
+AZN.US,D,20180702,000000,30.5976,30.8637,30.5747,30.8637,4647894.3138343,0
+AZN.US,D,20180703,000000,30.8727,31.0048,30.7654,30.8081,2154499.782784,0
+AZN.US,D,20180705,000000,30.4903,31.0137,30.4903,30.9601,4192181.8755405,0
+AZN.US,D,20180706,000000,30.9342,31.253,30.8727,31.1825,3087712.1815824,0
+AZN.US,D,20180709,000000,31.3057,31.404,31.1537,31.3424,2327013.7018332,0
+AZN.US,D,20180710,000000,31.6602,31.7049,31.4388,31.555,2716501.6583907,0
+AZN.US,D,20180711,000000,31.3156,31.4288,31.2441,31.4119,3066229.7531524,0
+AZN.US,D,20180712,000000,32.1568,32.7874,32.123,32.7596,9142256.9791028,0
+AZN.US,D,20180713,000000,32.5372,32.9533,32.5243,32.9364,5888394.5507317,0
+AZN.US,D,20180716,000000,32.556,32.6623,32.423,32.4945,3709781.2832492,0
+AZN.US,D,20180717,000000,32.6812,32.999,32.6265,32.9443,3612226.7916419,0
+AZN.US,D,20180718,000000,32.9364,33.1241,32.7686,33.0874,4091640.8883755,0
+AZN.US,D,20180719,000000,33.0258,33.1052,32.7596,32.8212,3169189.3385404,0
+AZN.US,D,20180720,000000,32.7874,33.1241,32.7596,32.9443,2261887.75909,0
+AZN.US,D,20180723,000000,32.9364,33.0665,32.8838,32.9364,1962815.3010501,0
+AZN.US,D,20180724,000000,32.9632,33.2572,32.9285,33.1668,1973166.3375751,0
+AZN.US,D,20180725,000000,32.848,33.2115,32.8401,33.1847,3049437.512284,0
+AZN.US,D,20180726,000000,33.6445,34.3288,33.5939,33.8133,7176948.5684772,0
+AZN.US,D,20180727,000000,33.9206,33.9752,33.6048,33.8839,6599785.6464739,0
+AZN.US,D,20180730,000000,33.9752,34.301,33.9573,34.1163,5951265.014699,0
+AZN.US,D,20180731,000000,34.4182,34.7896,34.3943,34.6833,7570014.076861,0
+AZN.US,D,20180801,000000,34.293,34.448,34.2185,34.3477,4355500.6909374,0
+AZN.US,D,20180802,000000,33.8412,34.3546,33.8412,34.3387,5141133.2871718,0
+AZN.US,D,20180803,000000,34.0001,34.3546,34.0001,34.2652,4620518.4401922,0
+AZN.US,D,20180806,000000,33.6276,34.014,33.6276,33.9295,3698571.3523511,0
+AZN.US,D,20180807,000000,34.7817,34.8075,34.4519,34.4519,4479102.9416755,0
+AZN.US,D,20180808,000000,34.5483,34.8164,34.4182,34.7896,3230721.6188947,0
+AZN.US,D,20180809,000000,35.6328,35.6427,35.3994,35.5066,7618715.300947,0
+AZN.US,D,20180810,000000,35.3179,35.606,35.2385,35.3011,6368094.609953,0
+AZN.US,D,20180813,000000,35.3011,35.3537,34.9425,34.9783,3357320.4342922,0
+AZN.US,D,20180814,000000,34.871,35.0667,34.8333,34.9425,4933541.638607,0
+AZN.US,D,20180815,000000,34.6267,34.6357,34.2166,34.4668,6815083.1785529,0
+AZN.US,D,20180816,000000,34.3586,34.4301,33.9246,34.0259,7584616.2881144,0
+AZN.US,D,20180817,000000,34.3238,34.4033,34.1252,34.1709,9187260.8290526,0
+AZN.US,D,20180820,000000,34.6009,34.9058,34.584,34.8254,6878671.5694698,0
+AZN.US,D,20180821,000000,35.0319,35.0319,34.7092,34.7439,5554869.6543903,0
+AZN.US,D,20180822,000000,34.9147,34.9147,34.6009,34.6545,2578275.0443755,0
+AZN.US,D,20180823,000000,34.7002,34.7002,34.153,34.1629,3606386.7126687,0
+AZN.US,D,20180824,000000,34.5105,34.5195,34.2871,34.3328,3444254.0374495,0
+AZN.US,D,20180827,000000,34.6545,34.6545,34.3467,34.6009,3846284.0670572,0
+AZN.US,D,20180828,000000,34.5552,34.7817,34.5016,34.6446,3155863.8893798,0
+AZN.US,D,20180829,000000,34.7439,34.8293,34.5433,34.7975,3341787.8380437,0
+AZN.US,D,20180830,000000,34.727,34.9694,34.6357,34.8879,3148516.4658853,0
+AZN.US,D,20180831,000000,34.2424,34.444,34.1977,34.3675,4022337.2753462,0
+AZN.US,D,20180904,000000,33.9107,34.0179,33.7945,33.9007,3406522.0927316,0
+AZN.US,D,20180905,000000,33.723,33.8531,33.4906,33.5521,2987961.6188991,0
+AZN.US,D,20180906,000000,33.3376,33.4369,33.0596,33.2304,2512574.1559265,0
+AZN.US,D,20180907,000000,33.1231,33.3813,33.1142,33.3277,2417644.6791267,0
+AZN.US,D,20180910,000000,33.9107,34.0547,33.7051,33.8392,3427941.085821,0
+AZN.US,D,20180911,000000,33.9464,34.0636,33.7577,34.0358,4221123.4944936,0
+AZN.US,D,20180912,000000,33.9663,34.009,33.8034,33.9663,8486272.1222539,0
+AZN.US,D,20180913,000000,33.7408,33.7855,33.422,33.7319,6042084.2841939,0
+AZN.US,D,20180914,000000,33.4995,33.6872,33.4072,33.569,4292463.0798822,0
+AZN.US,D,20180917,000000,33.5432,33.7756,33.4955,33.6683,4277026.1400997,0
+AZN.US,D,20180918,000000,33.4171,33.7001,33.4171,33.6078,4044353.3661651,0
+AZN.US,D,20180919,000000,33.4995,33.6107,33.3813,33.4369,2390252.6949219,0
+AZN.US,D,20180920,000000,33.569,33.8392,33.5521,33.8114,2051641.8953229,0
+AZN.US,D,20180921,000000,33.579,33.858,33.5521,33.7756,1902232.5369841,0
+AZN.US,D,20180924,000000,33.7945,33.9832,33.7945,33.9295,2391058.2230561,0
+AZN.US,D,20180925,000000,34.4231,34.7896,34.4033,34.6823,6750935.9524929,0
+AZN.US,D,20180926,000000,34.9872,35.1928,34.9694,35.0319,6729073.9189296,0
+AZN.US,D,20180927,000000,35.3368,35.6139,35.2733,35.606,6071346.1005803,0
+AZN.US,D,20180928,000000,35.4073,35.6228,35.3467,35.4709,4028354.570509,0
+AZN.US,D,20181001,000000,35.4888,35.6765,35.3805,35.4073,2837434.590274,0
+AZN.US,D,20181002,000000,35.3626,35.6328,35.2286,35.6139,2084138.9140785,0
+AZN.US,D,20181003,000000,35.8284,35.9992,35.7827,35.9267,6971155.2614721,0
+AZN.US,D,20181004,000000,35.606,35.7569,35.1392,35.4163,5562791.0166804,0
+AZN.US,D,20181005,000000,34.9326,35.2594,34.8522,35.0131,3685205.6267837,0
+AZN.US,D,20181008,000000,34.4132,34.5155,34.1629,34.3765,3242232.615933,0
+AZN.US,D,20181009,000000,33.723,34.4132,33.723,34.3139,4402521.3819533,0
+AZN.US,D,20181010,000000,34.4231,34.4887,34.1093,34.1093,3600810.4441594,0
+AZN.US,D,20181011,000000,34.1629,34.1778,33.5283,33.7408,6768410.8784551,0
+AZN.US,D,20181012,000000,33.5521,33.6584,33.0596,33.3019,4113150.5033801,0
+AZN.US,D,20181015,000000,33.5154,33.7051,33.3813,33.5889,3385393.0897704,0
+AZN.US,D,20181016,000000,34.4033,35.1163,34.3328,35.0319,8503348.3117897,0
+AZN.US,D,20181017,000000,35.2822,35.3467,34.7896,35.2196,5460995.4194463,0
+AZN.US,D,20181018,000000,35.0587,35.1412,34.7002,34.9147,6577723.2377873,0
+AZN.US,D,20181019,000000,35.2544,35.4163,35.0369,35.1481,3988073.1292461,0
+AZN.US,D,20181022,000000,35.5593,35.606,35.1978,35.3994,5007326.001883,0
+AZN.US,D,20181023,000000,35.1024,35.6407,34.9922,35.4888,5135464.3829271,0
+AZN.US,D,20181024,000000,35.3368,35.3368,33.8749,33.9365,6480932.9909973,0
+AZN.US,D,20181025,000000,33.1042,34.1252,32.8679,33.867,6007670.1084788,0
+AZN.US,D,20181026,000000,33.3635,34.1778,33.1142,33.9752,4417954.2940952,0
+AZN.US,D,20181029,000000,34.4758,34.5205,33.8034,34.0636,8680194.9652909,0
+AZN.US,D,20181030,000000,34.1431,34.5552,34.0765,34.4668,5448591.2930892,0
+AZN.US,D,20181031,000000,35.2911,35.3368,34.7002,34.7618,5174581.8360359,0
+AZN.US,D,20181101,000000,34.4847,34.7439,34.2166,34.5205,3183491.4905639,0
+AZN.US,D,20181102,000000,34.2682,34.449,33.7319,33.9295,3758546.949586,0
+AZN.US,D,20181105,000000,34.7092,35.1481,34.6724,34.9505,4606200.177606,0
+AZN.US,D,20181106,000000,34.3943,34.4301,33.7696,34.3844,3099941.1055703,0
+AZN.US,D,20181107,000000,34.8254,35.17,34.6903,35.1481,4407244.7975504,0
+AZN.US,D,20181108,000000,35.8284,37.0033,35.7927,36.4392,6108427.5813299,0
+AZN.US,D,20181109,000000,36.761,36.7888,36.3031,36.7262,5739239.9406653,0
+AZN.US,D,20181112,000000,36.9219,37.0967,36.466,36.6716,4906399.3681238,0
+AZN.US,D,20181113,000000,37.2079,37.4462,37.0669,37.193,10264110.977108,0
+AZN.US,D,20181114,000000,37.2814,37.4055,37.0033,37.1106,6052035.5773822,0
+AZN.US,D,20181115,000000,37.0301,37.1205,36.5286,37.1106,7563576.9001582,0
+AZN.US,D,20181116,000000,35.8125,36.4918,35.8026,36.4571,7886228.1735976,0
+AZN.US,D,20181119,000000,36.2594,36.6994,35.9456,36.5743,6880291.6879298,0
+AZN.US,D,20181120,000000,36.3925,36.7342,36.0986,36.1601,4830421.9545022,0
+AZN.US,D,20181121,000000,36.0161,36.2237,35.9089,36.0618,1975668.5093421,0
+AZN.US,D,20181123,000000,35.6228,36.2237,35.6228,36.034,2437998.3612586,0
+AZN.US,D,20181126,000000,35.9357,36.1333,35.7668,35.9357,4098576.4856113,0
+AZN.US,D,20181127,000000,35.4073,35.7788,35.1829,35.7668,6508908.9830995,0
+AZN.US,D,20181128,000000,35.6328,35.9814,35.5156,35.9645,5699470.0097677,0
+AZN.US,D,20181129,000000,35.8384,36.2594,35.7579,36.0439,5041303.1785853,0
+AZN.US,D,20181130,000000,35.7758,35.9814,35.5593,35.6943,4996558.1045486,0
+AZN.US,D,20181203,000000,35.8125,35.8562,35.3467,35.461,7307406.8705479,0
+AZN.US,D,20181204,000000,35.8026,36.1701,35.6139,35.739,6643977.9268285,0
+AZN.US,D,20181206,000000,34.6645,34.9594,34.449,34.8422,6257692.9515147,0
+AZN.US,D,20181207,000000,34.5016,34.7002,34.1709,34.2255,4268091.8261808,0
+AZN.US,D,20181210,000000,34.8333,34.8333,34.1778,34.4301,7603564.3236521,0
+AZN.US,D,20181211,000000,35.0846,35.2385,34.4629,34.6545,7288367.206185,0
+AZN.US,D,20181212,000000,34.878,35.2385,34.8611,34.878,5553515.3602146,0
+AZN.US,D,20181213,000000,35.1928,35.4073,34.9872,35.1749,2298525.1924556,0
+AZN.US,D,20181214,000000,35.1392,35.1481,34.878,35.0945,5163364.8567667,0
+AZN.US,D,20181217,000000,35.1392,35.2097,34.2126,34.3765,4864557.2161008,0
+AZN.US,D,20181218,000000,34.4847,34.592,34.1252,34.2682,3215174.9259039,0
+AZN.US,D,20181219,000000,34.4936,34.5383,33.7498,34.0358,4675884.4026788,0
+AZN.US,D,20181220,000000,34.878,34.878,33.9365,34.0994,5141215.8538056,0
+AZN.US,D,20181221,000000,33.7945,34.2513,33.6078,33.6237,3843941.9940069,0
+AZN.US,D,20181224,000000,33.9464,33.9464,33.0327,33.0407,3727440.4737721,0
+AZN.US,D,20181226,000000,32.7626,33.723,32.7179,33.713,5023186.8508462,0
+AZN.US,D,20181227,000000,33.0764,33.4369,32.708,33.4369,6795165.4885237,0
+AZN.US,D,20181228,000000,33.6594,34.148,33.6326,33.858,3615738.8943072,0
+AZN.US,D,20181231,000000,33.9007,34.1878,33.8878,34.0457,1813426.0809146,0
+AZN.US,D,20190102,000000,33.8114,34.0636,33.6952,33.8829,4009393.4451391,0
+AZN.US,D,20190103,000000,34.4033,34.8164,34.3427,34.3586,5592974.1558704,0
+AZN.US,D,20190104,000000,34.7975,35.3011,34.6724,35.1203,3183832.8331107,0
+AZN.US,D,20190107,000000,34.9594,35.0846,34.6903,34.7618,6401935.8537826,0
+AZN.US,D,20190108,000000,34.4033,34.584,34.0904,34.1778,5240266.6139222,0
+AZN.US,D,20190109,000000,34.1977,34.3894,33.8829,33.8829,7231197.8675878,0
+AZN.US,D,20190110,000000,34.0994,34.3993,33.9663,34.297,5364770.0492605,0
+AZN.US,D,20190111,000000,33.7667,33.8302,33.0645,33.1231,6025231.6287154,0
+AZN.US,D,20190114,000000,32.7537,32.7626,31.7546,31.8668,15479073.938513,0
+AZN.US,D,20190115,000000,32.3693,32.4587,32.0277,32.3693,11310640.03928,0
+AZN.US,D,20190116,000000,32.0734,32.2879,31.9393,32.0823,7911041.4608627,0
+AZN.US,D,20190117,000000,32.2531,32.5838,32.2253,32.5302,4650006.8113663,0
+AZN.US,D,20190118,000000,32.9801,33.0238,32.557,32.7626,4871189.7333761,0
+AZN.US,D,20190122,000000,32.708,32.7537,32.278,32.5123,7858170.6217718,0
+AZN.US,D,20190123,000000,33.1936,33.1936,32.6792,32.8877,8841232.1222475,0
+AZN.US,D,20190124,000000,32.5034,32.5252,31.9919,32.0823,7011783.0798327,0
+AZN.US,D,20190125,000000,32.1538,32.1995,31.8926,32.0466,7693626.3967008,0
+AZN.US,D,20190128,000000,31.8767,31.9393,31.6433,31.8132,4461076.2289414,0
+AZN.US,D,20190129,000000,32.128,32.1727,31.8668,31.8668,5018851.0956637,0
+AZN.US,D,20190130,000000,32.3405,32.419,32.0019,32.2253,5380986.3375129,0
+AZN.US,D,20190131,000000,32.6464,32.8877,32.4667,32.7904,5553867.7787734,0
+AZN.US,D,20190201,000000,32.8073,33.0596,32.7537,32.853,4002441.7373406,0
+AZN.US,D,20190204,000000,32.988,33.0049,32.7725,32.9513,2959104.5804001,0
+AZN.US,D,20190205,000000,33.0764,33.4002,33.0685,33.1658,2545267.5221648,0
+AZN.US,D,20190206,000000,33.1489,33.3019,33.0238,33.0496,3439876.9989501,0
+AZN.US,D,20190207,000000,33.3913,33.3913,32.9652,33.1142,3745005.0147392,0
+AZN.US,D,20190208,000000,33.0764,33.3555,33.0089,33.1748,3819796.2881831,0
+AZN.US,D,20190211,000000,32.988,33.0496,32.7586,32.8808,4355057.6504635,0
+AZN.US,D,20190212,000000,33.2304,33.4439,33.1042,33.3466,4160306.1203585,0
+AZN.US,D,20190213,000000,33.0238,33.3188,32.7725,32.7904,4898009.7926056,0
+AZN.US,D,20190214,000000,34.9326,35.9913,34.8611,35.8384,13767665.98198,0
+AZN.US,D,20190215,000000,36.1164,36.761,36.0439,36.6805,7151046.8113207,0
+AZN.US,D,20190219,000000,35.8284,36.2952,35.8026,36.2684,9003683.9879898,0
+AZN.US,D,20190220,000000,36.0717,36.6279,36.0717,36.3319,7899499.2496092,0
+AZN.US,D,20190221,000000,36.2237,36.3031,35.9814,36.2426,6460762.5665159,0
+AZN.US,D,20190222,000000,36.2505,36.7381,36.2237,36.6994,6644692.8330476,0
+AZN.US,D,20190225,000000,37.1999,37.4055,37.048,37.1999,6673525.7057026,0
+AZN.US,D,20190226,000000,37.2903,37.773,37.2536,37.63,4704178.578394,0
+AZN.US,D,20190227,000000,37.7025,38.1692,37.7025,37.9994,4996975.9722682,0
+AZN.US,D,20190228,000000,37.7333,38.1732,37.6955,38.1087,6217696.4658294,0
+AZN.US,D,20190301,000000,38.1355,38.2745,38.0163,38.2745,5008115.4194546,0
+AZN.US,D,20190304,000000,38.2457,38.3192,37.9339,38.209,4307864.7778089,0
+AZN.US,D,20190305,000000,38.0908,39.0512,38.0908,38.777,6184614.4322663,0
+AZN.US,D,20190306,000000,38.8237,38.8535,38.4294,38.5208,2716850.0493088,0
+AZN.US,D,20190307,000000,38.1355,38.2825,37.8783,38.1822,5765385.3700824,0
+AZN.US,D,20190308,000000,37.9905,38.3053,37.8882,38.2825,4516522.7442414,0
+AZN.US,D,20190311,000000,38.1732,38.7909,38.1633,38.6668,3820507.1667615,0
+AZN.US,D,20190312,000000,38.1633,38.4573,38.1633,38.3569,4324453.6228234,0
+AZN.US,D,20190313,000000,38.5665,38.9429,38.4473,38.9052,3244854.6100099,0
+AZN.US,D,20190314,000000,38.7492,39.0005,38.6042,38.7413,4045558.637636,0
+AZN.US,D,20190315,000000,38.7492,38.9608,38.5804,38.9608,9812890.3650728,0
+AZN.US,D,20190318,000000,38.9707,39.1713,38.8873,39.0243,3356421.2635123,0
+AZN.US,D,20190319,000000,39.3084,39.4663,39.1624,39.2915,3501578.4402126,0
+AZN.US,D,20190320,000000,39.4742,39.6798,39.218,39.4275,4099611.5892638,0
+AZN.US,D,20190321,000000,39.3282,39.6798,39.3084,39.364,2656621.7176218,0
+AZN.US,D,20190322,000000,38.9052,39.2816,38.8774,39.0343,4245680.0196659,0
+AZN.US,D,20190325,000000,39.0442,39.218,38.8823,38.9955,3242410.8390327,0
+AZN.US,D,20190326,000000,39.4275,39.5795,39.2776,39.3551,3388973.6623271,0
+AZN.US,D,20190327,000000,39.0442,39.2915,38.7582,39.0909,3473487.6603513,0
+AZN.US,D,20190328,000000,39.5477,39.649,39.2627,39.3908,5080060.1578541,0
+AZN.US,D,20190329,000000,37.0073,37.6955,36.7888,37.0549,37951015.142447,0
+AZN.US,D,20190401,000000,37.9805,38.0809,37.5168,37.8236,9182177.9465256,0
+AZN.US,D,20190402,000000,37.7978,38.1772,37.6598,38.1186,11874598.341343,0
+AZN.US,D,20190403,000000,37.7601,37.8326,37.3976,37.6598,6895742.7244547,0
+AZN.US,D,20190404,000000,37.3837,37.5753,37.0996,37.1463,6089299.3088722,0
+AZN.US,D,20190405,000000,37.1185,37.4264,37.0917,37.3022,6316127.9761928,0
+AZN.US,D,20190408,000000,37.6498,37.6498,37.3668,37.4482,3458170.5428787,0
+AZN.US,D,20190409,000000,37.3747,37.4313,37.1274,37.2923,4705981.9545045,0
+AZN.US,D,20190410,000000,37.3479,37.5088,37.0589,37.1543,7221987.6602829,0
+AZN.US,D,20190411,000000,36.9536,36.9815,36.3488,36.5137,4925626.3177779,0
+AZN.US,D,20190412,000000,36.3121,36.6785,36.174,36.2207,8172478.6375607,0
+AZN.US,D,20190415,000000,36.4402,36.5494,36.322,36.4869,3279901.1253104,0
+AZN.US,D,20190416,000000,36.0181,36.751,35.9923,36.0181,3638113.4451459,0
+AZN.US,D,20190417,000000,36.036,36.0558,35.5007,35.5335,4809871.9248876,0
+AZN.US,D,20190418,000000,35.5335,35.6884,35.1531,35.5593,5924948.4105534,0
+AZN.US,D,20190422,000000,35.5146,35.6526,35.3368,35.5146,4641004.027556,0
+AZN.US,D,20190423,000000,35.4044,35.7172,35.4044,35.459,5250560.2565676,0
+AZN.US,D,20190424,000000,35.4878,35.6695,35.3577,35.4878,4301121.5004152,0
+AZN.US,D,20190425,000000,35.2117,35.8811,35.1938,35.7986,5160141.7373195,0
+AZN.US,D,20190426,000000,34.6813,34.9098,34.5125,34.8184,7845926.5941314,0
+AZN.US,D,20190429,000000,35.3418,35.3497,34.9187,34.9932,6021367.1074914,0
+AZN.US,D,20190430,000000,34.9455,34.9932,33.7557,34.5155,9455955.8142402,0
+AZN.US,D,20190501,000000,34.3774,34.4927,34.1391,34.2315,5673301.4214168,0
+AZN.US,D,20190502,000000,34.4877,34.6813,34.3328,34.4797,11145611.490419,0
+AZN.US,D,20190503,000000,35.1203,35.2166,34.9008,35.2027,3510436.2289587,0
+AZN.US,D,20190506,000000,34.7529,35.4967,34.5979,35.1481,3862856.801509,0
+AZN.US,D,20190507,000000,35.1581,35.2216,34.6674,34.8095,3089152.0631223,0
+AZN.US,D,20190508,000000,35.2574,35.3676,35.0746,35.1024,3484374.3730855,0
+AZN.US,D,20190509,000000,35.2574,35.3219,35.0647,35.2574,3904078.6968686,0
+AZN.US,D,20190510,000000,34.882,34.9654,34.2672,34.5056,9291453.8793962,0
+AZN.US,D,20190513,000000,34.1758,34.2672,34.0199,34.1679,8355130.1281793,0
+AZN.US,D,20190514,000000,34.6257,34.8273,34.4976,34.6625,7817512.5961062,0
+AZN.US,D,20190515,000000,34.4698,34.6943,34.443,34.5344,4986325.8834234,0
+AZN.US,D,20190516,000000,34.589,34.877,34.5155,34.6426,3260936.97921,0
+AZN.US,D,20190517,000000,34.4877,34.7439,34.443,34.6257,1872696.841032,0
+AZN.US,D,20190520,000000,34.2235,34.5006,34.2146,34.4053,3379099.9012217,0
+AZN.US,D,20190521,000000,34.5056,34.7787,34.4698,34.7181,3752106.7521527,0
+AZN.US,D,20190522,000000,34.4976,35.4222,34.4976,35.3865,3213399.743278,0
+AZN.US,D,20190523,000000,35.4322,35.6298,35.2306,35.4322,6033887.0285178,0
+AZN.US,D,20190524,000000,35.7529,36.036,35.6526,35.7629,3367807.4036898,0
+AZN.US,D,20190528,000000,35.2862,35.4222,34.8273,34.8363,4154692.596173,0
+AZN.US,D,20190529,000000,34.5155,34.6079,34.3139,34.3963,3637988.5882851,0
+AZN.US,D,20190530,000000,34.589,34.589,34.2146,34.3774,3178311.9446607,0
+AZN.US,D,20190531,000000,34.0289,34.3089,34.0159,34.2593,2861940.7699379,0
+AZN.US,D,20190603,000000,34.8641,34.9455,34.6079,34.735,2628843.0799126,0
+AZN.US,D,20190604,000000,35.2216,35.4272,35.0001,35.3676,3726489.9505737,0
+AZN.US,D,20190605,000000,35.2306,35.3418,35.0885,35.1581,2288365.4688625,0
+AZN.US,D,20190606,000000,35.5692,35.8721,35.4967,35.5881,2465362.1519787,0
+AZN.US,D,20190607,000000,35.9168,35.9923,35.6377,35.7629,2259531.5892974,0
+AZN.US,D,20190610,000000,35.891,36.3975,35.8165,36.2833,3195737.5320246,0
+AZN.US,D,20190611,000000,36.3756,36.4223,36.0221,36.1015,2594694.7284818,0
+AZN.US,D,20190612,000000,36.2207,36.6448,36.2207,36.5961,2735743.7116974,0
+AZN.US,D,20190613,000000,36.4869,36.6696,36.2932,36.5792,2204030.7008483,0
+AZN.US,D,20190614,000000,36.3677,36.6239,36.3131,36.3588,1612471.9841759,0
+AZN.US,D,20190617,000000,36.2565,36.7789,36.2485,36.6408,2033973.6426085,0
+AZN.US,D,20190618,000000,37.1999,37.6051,37.1274,37.5307,3555335.3602511,0
+AZN.US,D,20190619,000000,37.7422,38.2646,37.7144,38.199,3302851.628765,0
+AZN.US,D,20190620,000000,38.1355,38.5665,38.058,38.1355,3658686.6336944,0
+AZN.US,D,20190621,000000,37.6687,37.9617,37.2645,37.908,2947827.1865208,0
+AZN.US,D,20190624,000000,38.062,38.1633,37.8614,38.0252,2116739.6445813,0
+AZN.US,D,20190625,000000,38.1543,38.2139,37.7879,37.9428,1507980.8884226,0
+AZN.US,D,20190626,000000,37.7879,37.7978,37.3529,37.5505,1896269.6149704,0
+AZN.US,D,20190627,000000,37.4482,37.7333,37.4482,37.5674,1837144.8568273,0
+AZN.US,D,20190628,000000,38.0252,38.0252,37.6687,37.8326,2514787.3444754,0
+AZN.US,D,20190701,000000,38.1732,38.1732,37.7978,37.8614,3310077.2161292,0
+AZN.US,D,20190702,000000,37.8981,38.2745,37.8614,38.2278,2750854.4125856,0
+AZN.US,D,20190703,000000,38.4573,38.6311,38.3371,38.4841,1984667.2655117,0
+AZN.US,D,20190705,000000,38.1633,38.1901,37.485,37.5217,3067811.609026,0
+AZN.US,D,20190708,000000,37.3479,37.4482,37.2089,37.4214,2280619.3089416,0
+AZN.US,D,20190709,000000,37.3479,37.4572,37.2645,37.339,1819839.0917733,0
+AZN.US,D,20190710,000000,37.8067,37.9527,37.5902,37.6955,1770870.0295827,0
+AZN.US,D,20190711,000000,37.5038,37.5118,36.8394,37.0738,2555847.1272979,0
+AZN.US,D,20190712,000000,36.9815,36.9993,36.5187,36.8523,3523920.7699259,0
+AZN.US,D,20190715,000000,36.898,37.0361,36.7163,36.8623,2185141.0661003,0
+AZN.US,D,20190716,000000,36.9914,36.9914,36.7699,36.8434,1767275.3602837,0
+AZN.US,D,20190717,000000,36.9626,37.198,36.9358,36.9715,1445102.369174,0
+AZN.US,D,20190718,000000,36.9258,37.339,36.8702,37.3291,3037515.6958972,0
+AZN.US,D,20190719,000000,37.1364,37.1999,36.7163,36.7699,4047579.5063428,0
+AZN.US,D,20190722,000000,37.0361,37.0996,36.7789,36.9626,4733778.7165968,0
+AZN.US,D,20190723,000000,37.2645,37.476,37.0778,37.193,4531429.0423655,0
+AZN.US,D,20190724,000000,36.8255,37.0261,36.5226,36.9815,4671672.4974469,0
+AZN.US,D,20190725,000000,39.2279,39.8913,38.9429,39.0988,11369419.427236,0
+AZN.US,D,20190726,000000,39.4186,39.9052,39.3084,39.8764,4611858.0058389,0
+AZN.US,D,20190729,000000,40.8398,41.0047,40.6382,40.6839,7004551.4510075,0
+AZN.US,D,20190730,000000,40.234,40.381,40.0244,40.1982,3792133.4451431,0
+AZN.US,D,20190731,000000,39.4822,40.1327,39.3819,39.7861,2461075.7353944,0
+AZN.US,D,20190801,000000,39.9331,40.4952,39.9331,40.3263,2930869.8123849,0
+AZN.US,D,20190802,000000,40.6928,40.7305,40.3273,40.5836,4656245.626766,0
+AZN.US,D,20190805,000000,40.1982,40.3263,39.5527,39.9231,4171449.5951855,0
+AZN.US,D,20190806,000000,40.0701,40.2985,39.649,39.9777,4295122.3296354,0
+AZN.US,D,20190807,000000,39.9231,40.3998,39.7861,40.2528,4384690.0097917,0
+AZN.US,D,20190808,000000,40.8636,41.0682,40.5309,40.8636,2558815.4984726,0
+AZN.US,D,20190809,000000,41.9005,41.9193,41.2698,41.4486,4458175.3207479,0
+AZN.US,D,20190812,000000,41.4655,41.5112,40.8736,41.0781,2608813.6228547,0
+AZN.US,D,20190813,000000,41.2619,41.53,41.1079,41.53,3736610.4046703,0
+AZN.US,D,20190814,000000,41.1238,41.3662,40.5488,40.5587,3017350.3059667,0
+AZN.US,D,20190815,000000,40.7723,41.0305,40.6978,40.8994,2073456.6041083,0
+AZN.US,D,20190816,000000,41.0682,41.244,41.0027,41.0483,1620453.7610761,0
+AZN.US,D,20190819,000000,41.2529,41.3274,41.0394,41.1238,1642914.9061892,0
+AZN.US,D,20190820,000000,41.54,41.6055,41.1785,41.3086,5474186.9495547,0
+AZN.US,D,20190821,000000,41.6889,42.2997,41.6413,42.0494,6488786.8903062,0
+AZN.US,D,20190822,000000,42.1408,42.2063,41.818,42.0395,4920313.8597326,0
+AZN.US,D,20190823,000000,41.9193,42.2798,41.1983,41.2698,4061431.5695212,0
+AZN.US,D,20190826,000000,41.6413,41.6413,41.1695,41.5032,2630504.4816894,0
+AZN.US,D,20190827,000000,41.53,41.7614,41.4655,41.5499,2520991.9249294,0
+AZN.US,D,20190828,000000,41.4754,41.5866,41.2798,41.4754,2302545.7847556,0
+AZN.US,D,20190829,000000,41.8905,42.1309,41.8458,42.0494,2908769.1411118,0
+AZN.US,D,20190830,000000,41.7803,41.9571,41.4933,41.6889,2607055.5577017,0
+AZN.US,D,20190903,000000,41.8091,42.0951,41.7157,41.9104,2445082.9811992,0
+AZN.US,D,20190904,000000,42.0494,42.1507,41.8816,41.9749,1881438.8351088,0
+AZN.US,D,20190905,000000,41.6055,41.6601,41.2529,41.4387,1739314.471834,0
+AZN.US,D,20190906,000000,41.53,41.7257,41.4099,41.4188,2040245.6860437,0
+AZN.US,D,20190909,000000,40.7256,40.7623,40.1515,40.5488,3048101.3424913,0
+AZN.US,D,20190910,000000,39.2994,40.0771,39.0581,40.0592,4431586.850857,0
+AZN.US,D,20190911,000000,39.6788,39.9926,39.6689,39.9013,8472311.3127774,0
+AZN.US,D,20190912,000000,39.6689,39.8923,39.5586,39.7156,7305722.3098372,0
+AZN.US,D,20190913,000000,39.6887,39.9192,39.5497,39.5964,3952218.0650809,0
+AZN.US,D,20190916,000000,39.8367,39.8546,39.2905,39.3551,2702803.652468,0
+AZN.US,D,20190917,000000,39.9192,40.0592,39.6609,39.9291,5314961.22399,0
+AZN.US,D,20190918,000000,40.1605,40.4753,40.1327,40.3363,2268579.6840652,0
+AZN.US,D,20190919,000000,41.3175,41.5201,41.1328,41.2996,4491421.4806683,0
+AZN.US,D,20190920,000000,41.8548,41.967,41.6224,41.827,5261077.4332703,0
+AZN.US,D,20190923,000000,41.7346,41.8369,41.2529,41.2619,2655393.2872171,0
+AZN.US,D,20190924,000000,41.9749,42.1885,41.679,41.818,3125222.6060634,0
+AZN.US,D,20190925,000000,41.9193,42.1607,41.7068,41.9749,4535868.5092954,0
+AZN.US,D,20190926,000000,42.4755,42.7893,42.0028,42.0951,5052439.6050411,0
+AZN.US,D,20190927,000000,42.114,42.1974,41.7704,41.9193,2484246.7521758,0
+AZN.US,D,20190930,000000,41.4565,41.8091,41.2251,41.2619,3786118.1638007,0
+AZN.US,D,20191001,000000,40.7623,40.8636,40.3134,40.4197,3327496.7620321,0
+AZN.US,D,20191002,000000,39.6321,39.79,39.1137,39.3084,3394581.1450516,0
+AZN.US,D,20191003,000000,39.6987,40.0393,39.6013,39.9668,2163177.3346101,0
+AZN.US,D,20191004,000000,40.1416,40.2896,39.9291,40.0949,2028939.0917695,0
+AZN.US,D,20191007,000000,40.1605,40.5538,40.1605,40.2171,2435037.0384551,0
+AZN.US,D,20191008,000000,40.2072,40.2429,39.7156,39.8467,3340913.8400181,0
+AZN.US,D,20191009,000000,40.2628,40.3551,40.1366,40.1794,2140345.6465552,0
+AZN.US,D,20191010,000000,39.9926,40.5438,39.9569,40.3641,6738915.4589097,0
+AZN.US,D,20191011,000000,40.5031,40.8835,40.3085,40.3452,4153376.5645837,0
+AZN.US,D,20191014,000000,40.7256,41.0027,40.5677,40.5865,2864322.1124848,0
+AZN.US,D,20191015,000000,40.5031,40.9927,40.4286,40.9292,2433261.8558293,0
+AZN.US,D,20191016,000000,40.7256,40.7623,40.3919,40.5389,1801894.945673,0
+AZN.US,D,20191017,000000,41.0305,41.0642,40.7067,40.8547,2629660.6909688,0
+AZN.US,D,20191018,000000,40.8994,40.9242,40.4326,40.6134,1786848.6870355,0
+AZN.US,D,20191021,000000,40.6134,40.6422,40.4058,40.4753,2581595.8341089,0
+AZN.US,D,20191022,000000,40.9381,41.1695,40.6332,40.659,2870002.0927413,0
+AZN.US,D,20191023,000000,41.2063,41.4188,40.9927,41.3721,4000403.751161,0
+AZN.US,D,20191024,000000,43.0307,43.7983,42.9204,43.7427,6492354.3730307,0
+AZN.US,D,20191025,000000,43.9006,44.1728,43.6126,44.131,2946571.5695415,0
+AZN.US,D,20191028,000000,44.1509,45.3625,44.0585,44.2065,4678217.4135376,0
+AZN.US,D,20191029,000000,43.9006,44.2611,43.6404,44.0585,2551185.133221,0
+AZN.US,D,20191030,000000,44.8719,45.4092,44.6405,45.3824,4151628.5685324,0
+AZN.US,D,20191031,000000,44.7796,45.4191,44.6505,45.3913,6122609.9110433,0
+AZN.US,D,20191101,000000,45.5572,45.5622,44.6872,44.7984,3106178.9140598,0
+AZN.US,D,20191104,000000,44.9186,44.9464,44.4796,44.5382,2528575.9723132,0
+AZN.US,D,20191105,000000,44.1598,44.2244,43.5868,43.697,3930899.7630083,0
+AZN.US,D,20191106,000000,43.6871,43.9275,43.6404,43.8262,4347130.2467124,0
+AZN.US,D,20191107,000000,43.6057,43.6325,43.2541,43.3266,3400707.1865125,0
+AZN.US,D,20191108,000000,43.0674,44.0963,42.8727,43.7527,5766792.0235868,0
+AZN.US,D,20191111,000000,42.9562,43.4935,42.9462,43.4001,2115073.2082536,0
+AZN.US,D,20191112,000000,43.4935,43.7656,43.4478,43.5868,2736589.5162384,0
+AZN.US,D,20191113,000000,44.0486,44.4091,43.9275,44.2711,2260577.7689617,0
+AZN.US,D,20191114,000000,43.9275,43.9831,43.6126,43.855,1618812.4975026,0
+AZN.US,D,20191115,000000,43.3544,43.997,43.3365,43.9185,2458386.2783362,0
+AZN.US,D,20191118,000000,44.429,44.578,44.2323,44.3813,2017765.4096374,0
+AZN.US,D,20191119,000000,44.4568,44.4667,44.0019,44.131,2360344.4422077,0
+AZN.US,D,20191120,000000,43.6226,43.846,43.4329,43.5203,2533984.0868245,0
+AZN.US,D,20191121,000000,43.2998,44.3128,43.2064,44.0764,2591130.2664878,0
+AZN.US,D,20191122,000000,44.7249,44.7984,44.2611,44.4091,2171668.6080552,0
+AZN.US,D,20191125,000000,45.1589,45.299,44.9921,45.15,2859231.1746764,0
+AZN.US,D,20191126,000000,45.1123,45.2056,45.007,45.1421,1742526.5152693,0
+AZN.US,D,20191127,000000,44.863,45.3625,44.8541,45.15,3948304.2052587,0
+AZN.US,D,20191129,000000,44.7617,45.002,44.7617,44.8819,1561163.8696655,0
+AZN.US,D,20191202,000000,45.0576,45.0666,44.3535,44.7885,9235876.4657743,0
+AZN.US,D,20191203,000000,44.0119,44.4091,43.9751,44.3366,3303657.1568993,0
+AZN.US,D,20191204,000000,44.1688,44.6594,44.0963,44.6227,5293910.7600219,0
+AZN.US,D,20191205,000000,44.5015,44.5214,43.9831,44.0864,2486980.5132814,0
+AZN.US,D,20191206,000000,44.1877,44.2323,44.0248,44.141,2676121.5399315,0
+AZN.US,D,20191209,000000,44.0864,44.3912,44.0019,44.2244,5042034.1953671,0
+AZN.US,D,20191210,000000,43.9473,44.4747,43.9275,44.4191,3717261.6188858,0
+AZN.US,D,20191211,000000,44.5114,44.9007,44.4826,44.6127,3492777.0384358,0
+AZN.US,D,20191212,000000,44.4826,44.9007,44.1976,44.3624,2085346.1993697,0
+AZN.US,D,20191213,000000,44.7885,44.9792,44.6227,44.7716,1972264.1460647,0
+AZN.US,D,20191216,000000,45.8085,45.9177,45.5393,45.6505,3402265.8834523,0
+AZN.US,D,20191217,000000,45.4092,45.4926,45.2612,45.3357,1517611.9841777,0
+AZN.US,D,20191218,000000,45.3357,45.6128,45.2245,45.585,3635724.0473177,0
+AZN.US,D,20191219,000000,45.6416,46.4093,45.5304,46.2603,4728231.6484824,0
+AZN.US,D,20191220,000000,46.7887,47.4283,46.595,46.7162,5093388.6277452,0
+AZN.US,D,20191223,000000,46.6596,46.6685,46.0677,46.1878,3445644.5803913,0
+AZN.US,D,20191224,000000,46.0955,46.2156,45.9177,46.169,816421.89534543,0
+AZN.US,D,20191226,000000,46.1491,46.2425,46.0756,46.1491,1094369.3780649,0
+AZN.US,D,20191227,000000,46.8165,46.8999,46.5632,46.6963,1767359.9407378,0
+AZN.US,D,20191230,000000,47.0578,47.0668,46.1133,46.2981,2117729.4372763,0
+AZN.US,D,20191231,000000,46.0756,46.2365,45.9932,46.159,1890968.2329369,0
+AZN.US,D,20200102,000000,46.5672,46.742,46.4093,46.6496,3874850.1085177,0
+AZN.US,D,20200103,000000,46.1779,46.6397,46.1322,46.3736,1305591.9446948,0
+AZN.US,D,20200106,000000,46.3259,46.4917,46.0488,46.1779,2151997.611017,0
+AZN.US,D,20200107,000000,46.4192,46.5672,46.169,46.3537,2029002.5271101,0
+AZN.US,D,20200108,000000,46.169,46.4461,46.0528,46.2425,2018866.969361,0
+AZN.US,D,20200109,000000,46.3179,46.451,46.1322,46.3636,2116160.6712349,0
+AZN.US,D,20200110,000000,46.169,46.3815,46.1034,46.1491,2023065.7847607,0
+AZN.US,D,20200113,000000,45.8085,46.0577,45.7528,45.9832,2588079.3286794,0
+AZN.US,D,20200114,000000,46.0756,46.5106,45.9564,46.456,2409635.715652,0
+AZN.US,D,20200115,000000,46.7887,47.2803,46.7797,47.03,2688918.361254,0
+AZN.US,D,20200116,000000,46.8264,46.8532,46.4917,46.7609,3325060.039426,0
+AZN.US,D,20200117,000000,47.6209,47.7242,47.3627,47.5196,2901255.5774397,0
+AZN.US,D,20200121,000000,46.7331,47.2505,46.7331,47.03,2121564.7581054,0
+AZN.US,D,20200122,000000,47.2147,47.2147,46.595,46.7063,2078236.4066748,0
+AZN.US,D,20200123,000000,46.595,46.6129,46.2792,46.4758,1685920.0394559,0
+AZN.US,D,20200124,000000,46.7698,46.8622,45.5483,45.6227,4824606.041373,0
+AZN.US,D,20200127,000000,45.2801,45.4281,45.002,45.2712,2447227.6998567,0
+AZN.US,D,20200128,000000,45.8263,46.019,45.6505,45.9177,1906881.4412288,0
+AZN.US,D,20200129,000000,46.3736,46.3894,45.9475,45.9743,4369113.1094958,0
+AZN.US,D,20200130,000000,45.7062,45.724,45.3069,45.447,6453116.0907017,0
+AZN.US,D,20200131,000000,45.5304,45.5304,44.8719,45.0864,4460365.3503629,0
+AZN.US,D,20200203,000000,45.011,45.299,44.8491,44.9097,2150532.5567229,0
+AZN.US,D,20200204,000000,45.1421,45.447,45.1043,45.1421,1834970.937775,0
+AZN.US,D,20200205,000000,45.7886,46.1491,45.5771,46.0389,2487598.7561244,0
+AZN.US,D,20200206,000000,46.0031,46.3815,45.8263,46.3179,2733951.4115987,0
+AZN.US,D,20200207,000000,46.1878,46.2156,45.7062,45.733,2155461.3819943,0
+AZN.US,D,20200210,000000,45.8164,46.2335,45.6873,46.2057,2142207.4234555,0
+AZN.US,D,20200211,000000,46.2335,46.2703,45.8631,46.0855,1997446.9693614,0
+AZN.US,D,20200212,000000,46.0577,46.1034,45.6972,45.8998,2682018.0058741,0
+AZN.US,D,20200213,000000,45.1877,46.0577,45.1589,45.6684,3032590.8982665,0
+AZN.US,D,20200214,000000,44.6127,44.6405,43.8808,44.2989,7199752.0630474,0
+AZN.US,D,20200218,000000,45.3268,45.5999,44.9881,45.4648,4242768.0354606,0
+AZN.US,D,20200219,000000,45.6972,45.8819,45.4191,45.6505,3531114.1361646,0
+AZN.US,D,20200220,000000,45.2513,45.5254,45.0487,45.3069,3240709.1608491,0
+AZN.US,D,20200221,000000,46.1779,46.5205,45.9932,46.4461,4434980.1381225,0
+AZN.US,D,20200224,000000,44.6693,45.0864,44.0585,44.0585,4901364.8172848,0
+AZN.US,D,20200225,000000,44.5015,44.5313,43.2253,43.5868,4695578.5586508,0
+AZN.US,D,20200226,000000,43.992,44.4191,43.7616,44.0397,4213000.75017,0
+AZN.US,D,20200227,000000,43.8132,43.9076,42.5381,42.5579,4295264.3039691,0
+AZN.US,D,20200228,000000,41.2529,41.6115,40.5647,41.3582,5990571.7669194,0
+AZN.US,D,20200302,000000,41.971,43.3117,41.8766,43.3117,6496961.9939585,0
+AZN.US,D,20200303,000000,43.8877,44.0486,42.6076,42.983,4498673.2476968,0
+AZN.US,D,20200304,000000,44.6435,45.9703,44.133,45.8899,3534515.4787115,0
+AZN.US,D,20200305,000000,44.9275,45.9475,44.8898,45.6823,6096836.0314782,0
+AZN.US,D,20200306,000000,44.6147,44.9832,44.1231,44.8699,3642215.5971695,0
+AZN.US,D,20200309,000000,42.9999,44.0486,42.4814,42.7079,5328568.6079976,0
+AZN.US,D,20200310,000000,43.2938,44.3327,42.4725,44.285,9684811.3917286,0
+AZN.US,D,20200311,000000,43.0763,43.2551,41.6353,42.0941,6173594.8073899,0
+AZN.US,D,20200312,000000,38.9955,39.2607,37.2685,38.488,5732498.6770919,0
+AZN.US,D,20200313,000000,39.2508,40.093,36.4293,39.9221,12600986.357125,0
+AZN.US,D,20200316,000000,34.7568,36.7173,34.1331,35.6824,7780629.4766597,0
+AZN.US,D,20200317,000000,37.0232,39.1961,36.7779,38.6469,5731224.9357296,0
+AZN.US,D,20200318,000000,36.0986,37.6935,36.0986,37.1652,5199069.8913168,0
+AZN.US,D,20200319,000000,36.7401,38.6112,35.9476,37.8922,9780016.7619145,0
+AZN.US,D,20200320,000000,38.9022,39.6391,37.1652,37.2218,10644168.213034,0
+AZN.US,D,20200323,000000,37.1652,37.8733,36.0141,36.618,6009062.6652409,0
+AZN.US,D,20200324,000000,38.1007,38.7145,37.1652,38.6112,6491356.5250544,0
+AZN.US,D,20200325,000000,37.912,38.9121,37.185,38.1275,6963687.0087575,0
+AZN.US,D,20200326,000000,38.1474,40.0353,38.1474,39.9976,7140813.5832854,0
+AZN.US,D,20200327,000000,38.5059,40.7256,38.4215,40.1019,7183708.9633438,0
+AZN.US,D,20200330,000000,40.4137,42.1041,40.4137,42.0474,7398125.449026,0
+AZN.US,D,20200331,000000,41.5568,42.5947,41.4138,42.1706,8907901.6582778,0
+AZN.US,D,20200401,000000,41.3105,42.0574,41.0136,41.3393,6457780.0985989,0
+AZN.US,D,20200402,000000,41.0086,41.3671,40.4137,41.3205,6268342.0334494,0
+AZN.US,D,20200403,000000,41.3294,41.684,41.1079,41.5082,3571855.7353742,0
+AZN.US,D,20200406,000000,41.5658,42.1795,41.5171,41.8399,6073909.6938675,0
+AZN.US,D,20200407,000000,41.0553,41.395,40.523,40.6968,5931309.0620834,0
+AZN.US,D,20200408,000000,40.9898,41.6502,40.4515,41.4039,4088179.1312186,0
+AZN.US,D,20200409,000000,41.4615,42.4725,41.0752,42.1706,5960601.0857748,0
+AZN.US,D,20200413,000000,42.8777,45.2295,42.8598,44.719,6942963.790594,0
+AZN.US,D,20200414,000000,44.9832,46.2067,44.8799,45.9664,5410929.832083,0
+AZN.US,D,20200415,000000,45.012,45.6257,44.8898,45.3516,3073196.5646034,0
+AZN.US,D,20200416,000000,45.8432,46.447,45.7081,46.3894,3408915.5182004,0
+AZN.US,D,20200417,000000,47.4014,47.5047,46.7877,47.2406,3547493.5438642,0
+AZN.US,D,20200420,000000,47.0429,48.0808,47.0131,47.6269,3618252.142086,0
+AZN.US,D,20200421,000000,47.2982,47.75,47.1552,47.2783,3754712.635667,0
+AZN.US,D,20200422,000000,47.8156,47.9209,47.5047,47.5524,2969169.6544375,0
+AZN.US,D,20200423,000000,47.4859,48.1185,47.4203,47.5802,2699945.0345016,0
+AZN.US,D,20200424,000000,47.8722,48.4015,47.7222,48.3261,2210862.5863368,0
+AZN.US,D,20200427,000000,48.7323,48.9497,48.4204,48.6091,2229334.3533651,0
+AZN.US,D,20200428,000000,49.4016,49.4016,48.0241,48.1274,6108025.8241729,0
+AZN.US,D,20200429,000000,49.1186,49.1186,47.8354,47.8921,4009556.5645863,0
+AZN.US,D,20200430,000000,50.9609,50.9897,48.7323,49.3639,6209854.6494425,0
+AZN.US,D,20200501,000000,49.1285,49.1285,48.4015,48.9696,3395712.9120802,0
+AZN.US,D,20200504,000000,49.3083,49.4314,48.8733,49.4314,3021594.432324,0
+AZN.US,D,20200505,000000,49.6966,50.8,49.5158,50.4881,4849697.2358444,0
+AZN.US,D,20200506,000000,51.0453,51.659,50.9231,51.0264,6995058.3019455,0
+AZN.US,D,20200507,000000,50.508,50.649,49.639,49.7999,2782463.3365732,0
+AZN.US,D,20200508,000000,50.1395,50.5735,50.0074,50.3193,1758080.2566313,0
+AZN.US,D,20200511,000000,50.073,51.1118,49.9975,50.942,3278059.4866135,0
+AZN.US,D,20200512,000000,51.3949,51.7772,50.8943,51.0939,2352905.389888,0
+AZN.US,D,20200513,000000,51.7623,52.4893,51.5468,52.2251,3633807.8972684,0
+AZN.US,D,20200514,000000,50.9797,51.4237,50.2329,50.5169,5293425.429321,0
+AZN.US,D,20200515,000000,49.6479,50.4315,49.6092,50.4315,3936318.9535314,0
+AZN.US,D,20200518,000000,50.649,50.9797,50.366,50.4702,5217159.0324814,0
+AZN.US,D,20200519,000000,50.4136,51.0502,50.2051,50.5825,3464417.4135597,0
+AZN.US,D,20200520,000000,51.3005,51.6928,50.654,50.7811,4276416.9594482,0
+AZN.US,D,20200521,000000,53.7744,54.2362,51.6402,52.1983,21634538.321422,0
+AZN.US,D,20200522,000000,51.659,52.5568,51.2449,52.1407,6387363.8498342,0
+AZN.US,D,20200526,000000,51.4803,51.5418,50.1395,50.1485,5958872.2210167,0
+AZN.US,D,20200527,000000,49.053,49.5446,47.9765,49.5446,7424183.2772585,0
+AZN.US,D,20200528,000000,50.6311,51.0264,50.4414,50.5169,4739075.0640794,0
+AZN.US,D,20200529,000000,52.1983,52.5092,50.2051,51.5567,8065525.6464472,0
+AZN.US,D,20200601,000000,51.2916,52.1705,50.942,52.0851,6101762.8429292,0
+AZN.US,D,20200602,000000,51.4525,51.6878,51.084,51.669,4532117.7689203,0
+AZN.US,D,20200603,000000,51.5071,52.2072,51.4237,51.9331,5786858.7363209,0
+AZN.US,D,20200604,000000,51.5468,52.1884,50.7622,50.8665,4748448.3908315,0
+AZN.US,D,20200605,000000,51.3104,51.4981,50.7434,50.8466,6452166.5744134,0
+AZN.US,D,20200608,000000,49.8644,50.0452,48.5177,49.6479,10339098.598035,0
+AZN.US,D,20200609,000000,49.8555,50.223,49.7423,49.7899,5064652.4184664,0
+AZN.US,D,20200610,000000,50.8566,51.235,50.6311,50.649,4853245.5872758,0
+AZN.US,D,20200611,000000,50.7722,50.8,48.5575,48.6945,5069716.1697002,0
+AZN.US,D,20200612,000000,49.2705,49.3381,48.1086,48.6002,5962828.371066,0
+AZN.US,D,20200615,000000,49.5158,50.0352,48.8077,49.7065,6059462.5467799,0
+AZN.US,D,20200616,000000,51.1585,51.1883,50.5169,50.5924,5864579.1114429,0
+AZN.US,D,20200617,000000,51.1019,51.223,50.7672,50.8943,5209573.9781873,0
+AZN.US,D,20200618,000000,49.7065,49.8843,49.3639,49.7224,4020309.3582682,0
+AZN.US,D,20200619,000000,49.5734,50.2329,49.487,50.065,7209181.7767688,0
+AZN.US,D,20200622,000000,50.3938,50.5447,50.0452,50.4414,3575144.3039822,0
+AZN.US,D,20200623,000000,50.2051,52.1129,50.1683,51.225,11408063.632566,0
+AZN.US,D,20200624,000000,49.9687,50.4504,49.0997,49.2229,6797604.2249501,0
+AZN.US,D,20200625,000000,49.5635,50.1584,49.2894,50.0551,5240482.0926981,0
+AZN.US,D,20200626,000000,50.1197,50.4981,49.5873,49.7611,6602916.1301856,0
+AZN.US,D,20200629,000000,50.3938,50.4136,49.7711,49.9598,4793462.309883,0
+AZN.US,D,20200630,000000,49.3639,49.9687,49.1384,49.9419,4894842.0532178,0
+AZN.US,D,20200701,000000,49.8843,50.6867,49.4682,50.3461,5785001.9939715,0
+AZN.US,D,20200702,000000,50.6391,51.0552,50.4782,50.8,4862458.8153111,0
+AZN.US,D,20200706,000000,50.8466,51.4614,50.7245,51.084,5486880.05913,0
+AZN.US,D,20200707,000000,50.5169,51.2528,50.4504,50.4881,3968742.4678447,0
+AZN.US,D,20200708,000000,50.7155,51.6551,50.6311,51.1684,6616699.7234726,0
+AZN.US,D,20200709,000000,51.4614,51.9242,50.5735,50.9609,4451224.6198596,0
+AZN.US,D,20200710,000000,51.2816,51.372,50.4603,50.7622,5734263.7906161,0
+AZN.US,D,20200713,000000,50.9231,51.2717,50.1584,50.2716,5972796.7817272,0
+AZN.US,D,20200714,000000,50.5169,51.084,50.2627,50.9698,7624692.319703,0
+AZN.US,D,20200715,000000,53.1795,55.5591,52.7545,54.7656,21077779.427059,0
+AZN.US,D,20200716,000000,53.7833,54.2273,52.9243,54.2273,13088475.873404,0
+AZN.US,D,20200717,000000,54.4358,58.033,54.417,57.6933,26451364.974838,0
+AZN.US,D,20200720,000000,59.1959,61.3193,54.4358,55.4081,59673903.789632,0
+AZN.US,D,20200721,000000,56.3248,56.3248,54.6146,54.8321,16329643.178379,0
+AZN.US,D,20200722,000000,54.1806,54.6623,53.103,53.8032,10126715.063981,0
+AZN.US,D,20200723,000000,53.5867,53.6701,51.7534,52.093,9170209.8122711,0
+AZN.US,D,20200724,000000,52.2251,52.8776,51.9897,52.6879,8205574.7678662,0
+AZN.US,D,20200727,000000,53.0296,53.4715,52.8488,53.4248,5994464.4816281,0
+AZN.US,D,20200728,000000,53.7099,53.9154,53.1229,53.1795,5273169.4174754,0
+AZN.US,D,20200729,000000,53.8688,53.8688,52.963,53.4814,5336495.0048385,0
+AZN.US,D,20200730,000000,53.9353,54.709,53.5867,54.6623,8700201.2634149,0
+AZN.US,D,20200731,000000,54.5947,54.7179,52.2638,52.67,7248722.1321482,0
+AZN.US,D,20200803,000000,53.5192,54.2819,53.3781,53.6523,5089761.7373208,0
+AZN.US,D,20200804,000000,52.9531,53.1497,52.6323,52.9531,4364659.5458237,0
+AZN.US,D,20200805,000000,53.2838,53.4149,52.7078,52.8309,3460165.2319211,0
+AZN.US,D,20200806,000000,52.963,53.103,52.4247,53.0762,3740703.4945024,0
+AZN.US,D,20200807,000000,52.67,52.7445,51.9053,52.3215,4076526.1598467,0
+AZN.US,D,20200810,000000,52.5936,52.6124,51.9897,52.2926,3110776.465886,0
+AZN.US,D,20200811,000000,52.6124,52.6323,52.0275,52.103,4182096.6632998,0
+AZN.US,D,20200812,000000,53.1607,53.9919,52.972,53.5768,5789029.6346427,0
+AZN.US,D,20200813,000000,53.6334,53.7099,53.0047,53.109,3667457.8281661,0
+AZN.US,D,20200814,000000,52.7952,52.9193,52.3959,52.53,3039848.706756,0
+AZN.US,D,20200817,000000,53.2431,53.9184,53.1577,53.7377,3149483.0996464,0
+AZN.US,D,20200818,000000,54.0892,54.128,53.4437,53.6135,4386222.5270671,0
+AZN.US,D,20200819,000000,54.3852,54.5848,53.4149,53.5192,3490367.5024043,0
+AZN.US,D,20200820,000000,53.5668,53.8141,53.2719,53.7665,2655483.9091322,0
+AZN.US,D,20200821,000000,52.815,53.0782,52.5777,53.0246,3592343.3365584,0
+AZN.US,D,20200824,000000,54.7278,55.133,53.7099,54.0237,7752750.1479337,0
+AZN.US,D,20200825,000000,54.414,54.6136,53.9383,54.262,3571885.9426792,0
+AZN.US,D,20200826,000000,54.1856,54.3564,53.7853,54.2521,2944392.6159384,0
+AZN.US,D,20200827,000000,54.2521,54.2521,52.964,53.405,4407570.0295346,0
+AZN.US,D,20200828,000000,53.4804,53.5003,52.8428,53.0047,3416580.1183977,0
+AZN.US,D,20200831,000000,53.109,53.6235,52.9293,53.2997,3427859.5260974,0
+AZN.US,D,20200901,000000,53.1577,53.2053,52.4635,52.7108,4166801.697851,0
+AZN.US,D,20200902,000000,52.7952,53.2908,52.6055,53.2053,3797294.8666632,0
+AZN.US,D,20200903,000000,52.682,52.825,51.0254,51.5498,5381439.4470884,0
+AZN.US,D,20200904,000000,51.1972,51.5299,50.0352,50.9966,4843532.9317972,0
+AZN.US,D,20200908,000000,51.5299,52.2917,51.1684,52.0722,7076782.1518946,0
+AZN.US,D,20200909,000000,51.235,52.1765,50.7682,51.0542,11994529.39761,0
+AZN.US,D,20200910,000000,51.5498,51.5776,50.4822,50.511,4630290.5033706,0
+AZN.US,D,20200911,000000,51.3869,51.5399,50.8308,51.1396,4862104.3829321,0
+AZN.US,D,20200914,000000,51.6153,51.7196,50.797,51.4157,5211248.4697964,0
+AZN.US,D,20200915,000000,52.8528,53.0911,52.4645,52.6144,4518757.0779038,0
+AZN.US,D,20200916,000000,53.0345,53.2818,52.4535,52.4724,4151598.3612274,0
+AZN.US,D,20200917,000000,53.0524,53.4437,52.815,53.2431,4194113.1292424,0
+AZN.US,D,20200918,000000,54.0237,54.0624,53.262,53.7277,3080234.8666763,0
+AZN.US,D,20200921,000000,52.4337,53.2153,51.9868,53.2153,7136779.9011532,0
+AZN.US,D,20200922,000000,52.6244,52.9392,52.0821,52.7674,4075015.794595,0
+AZN.US,D,20200923,000000,52.7674,52.7674,52.7674,52.7674,43314.254688253,0
+AZN.US,D,20200924,000000,52.2917,52.5002,51.3204,51.5587,4332544.1460217,0
+AZN.US,D,20200925,000000,51.5875,52.5002,51.3204,51.5587,4332544.1460217,0
+AZN.US,D,20200928,000000,52.4158,52.672,51.9679,52.1109,2880217.1963937,0
+AZN.US,D,20200929,000000,52.0722,52.5389,52.0682,52.4535,4390012.5369387,0
+AZN.US,D,20200930,000000,52.3671,52.7773,51.9768,52.1586,3153380.848906,0
+AZN.US,D,20201001,000000,52.5389,52.6432,51.6064,51.6819,4967711.1351513,0
+AZN.US,D,20201002,000000,51.7971,52.1189,51.52,51.6064,5987730.2664259,0
+AZN.US,D,20201005,000000,51.8348,52.2062,51.5677,51.8636,7044090.7994767,0
+AZN.US,D,20201006,000000,51.5399,51.9014,51.088,51.1207,3882134.0966716,0
+AZN.US,D,20201007,000000,51.2161,51.3303,50.7583,50.9489,3696977.4135555,0
+AZN.US,D,20201008,000000,51.0929,51.6729,50.9966,51.4822,2470380.5922551,0
+AZN.US,D,20201009,000000,51.7673,52.2062,51.7017,52.0821,2197965.0739974,0
+AZN.US,D,20201012,000000,52.53,52.7773,52.3205,52.6055,2924443.711694,0
+AZN.US,D,20201013,000000,52.1288,52.4903,51.8199,51.8537,3099223.1786207,0
+AZN.US,D,20201014,000000,51.3968,51.4534,50.3878,50.6262,4893268.2526255,0
+AZN.US,D,20201015,000000,49.921,50.2249,49.7165,50.0174,3193347.1272863,0
+AZN.US,D,20201016,000000,50.4454,50.9211,50.2825,50.4732,2801221.0660891,0
+AZN.US,D,20201019,000000,50.6639,50.7543,49.778,49.9121,3302909.0226446,0
+AZN.US,D,20201020,000000,50.1405,50.2736,49.636,49.6737,5168252.3987212,0
+AZN.US,D,20201021,000000,49.6261,49.9508,48.0371,49.0848,8636188.9633173,0
+AZN.US,D,20201022,000000,49.5029,49.7115,49.1414,49.4553,3945172.7146368,0
+AZN.US,D,20201023,000000,49.6549,50.1495,49.2844,49.493,5859384.4618872,0
+AZN.US,D,20201026,000000,50.3223,50.7871,50.0074,50.511,6327008.6474661,0
+AZN.US,D,20201027,000000,50.7394,50.9112,49.8545,49.9508,3889863.1391196,0
+AZN.US,D,20201028,000000,49.3887,49.4463,48.4562,48.5227,5529770.4046376,0
+AZN.US,D,20201029,000000,48.5803,48.9706,47.9795,48.6071,3713022.5270794,0
+AZN.US,D,20201030,000000,48.4661,48.7263,47.3895,47.7411,5006005.942653,0
+AZN.US,D,20201102,000000,48.0371,48.2704,47.7322,48.1791,5640720.8291173,0
+AZN.US,D,20201103,000000,48.9786,49.5595,48.8127,49.208,4367771.9051523,0
+AZN.US,D,20201104,000000,51.3492,52.7008,51.3114,52.386,7759870.0097302,0
+AZN.US,D,20201105,000000,53.3563,53.6642,52.4486,52.5002,6998277.393752,0
+AZN.US,D,20201106,000000,53.0047,53.262,52.7624,52.8428,3873042.7047665,0
+AZN.US,D,20201109,000000,52.1288,52.4635,51.2876,51.4445,4603184.4816535,0
+AZN.US,D,20201110,000000,53.9095,54.1091,53.2818,53.8419,6131366.0018625,0
+AZN.US,D,20201111,000000,54.7656,55.28,54.557,55.2224,4275823.8893593,0
+AZN.US,D,20201112,000000,54.0714,54.6037,53.7575,54.0992,3053813.5438732,0
+AZN.US,D,20201113,000000,54.128,54.6514,54.0237,54.6136,3058968.9239324,0
+AZN.US,D,20201116,000000,53.7665,54.0326,53.3662,53.5768,5453367.0680151,0
+AZN.US,D,20201117,000000,52.4535,52.7475,52.1109,52.3105,6778314.8468655,0
+AZN.US,D,20201118,000000,52.6631,52.672,51.3581,51.3869,4972007.6208373,0
+AZN.US,D,20201119,000000,51.6342,51.6342,51.083,51.4256,7111040.2565337,0
+AZN.US,D,20201120,000000,52.2341,52.7475,52.0394,52.6333,4533243.4944879,0
+AZN.US,D,20201123,000000,51.8914,52.0722,50.7543,52.0632,14363078.143864,0
+AZN.US,D,20201124,000000,51.3968,51.6819,50.941,50.9877,8763878.2624266,0
+AZN.US,D,20201125,000000,49.8168,50.5298,49.778,50.065,12251542.21103,0
+AZN.US,D,20201127,000000,49.0938,50.2249,48.9607,50.074,15531959.881257,0
+AZN.US,D,20201130,000000,50.7304,50.8397,49.9975,50.3878,15471008.588069,0
+AZN.US,D,20201201,000000,50.502,50.7871,50.065,50.4265,13982302.980989,0
+AZN.US,D,20201202,000000,50.3401,51.0155,50.2855,50.8168,5204636.0907244,0
+AZN.US,D,20201203,000000,50.3223,50.4067,49.7304,50.2349,8318135.2417042,0
+AZN.US,D,20201204,000000,50.9688,51.525,50.8447,51.1486,4922705.2713811,0
+AZN.US,D,20201207,000000,51.7564,51.8636,51.235,51.6441,6913500.592174,0
+AZN.US,D,20201208,000000,51.083,52.4059,51.0353,52.0821,7021854.195331,0
+AZN.US,D,20201209,000000,52.3105,52.3622,51.2161,51.4356,8351099.4667776,0
+AZN.US,D,20201210,000000,51.2628,51.5875,51.083,51.2926,7950124.6790258,0
+AZN.US,D,20201211,000000,51.0443,51.7246,51.0443,51.6541,4066057.3148321,0
+AZN.US,D,20201214,000000,48.2267,49.0848,47.4849,47.617,57679340.610992,0
+AZN.US,D,20201215,000000,48.1701,48.3787,47.6756,48.3787,23477114.451694,0
+AZN.US,D,20201216,000000,49.3023,49.3122,48.3698,48.475,20312786.475444,0
+AZN.US,D,20201217,000000,48.7879,48.8931,48.1125,48.3419,14664119.111282,0
+AZN.US,D,20201218,000000,48.4661,48.4929,47.5802,47.7898,27185817.334154,0
+AZN.US,D,20201221,000000,47.0956,47.4322,46.6894,47.2853,13666069.752959,0
+AZN.US,D,20201222,000000,46.894,46.9039,46.162,46.3805,14955595.439017,0
+AZN.US,D,20201223,000000,46.742,46.7509,46.2852,46.4192,11883937.43315,0
+AZN.US,D,20201224,000000,46.5424,46.5424,45.8482,46.1809,5181483.198326,0
+AZN.US,D,20201228,000000,47.8086,47.8563,46.7668,46.9982,16266052.773642,0
+AZN.US,D,20201229,000000,48.2188,48.2555,47.3846,47.4938,18185195.359984,0
+AZN.US,D,20201230,000000,48.0271,48.1125,47.6219,47.761,15075883.948392,0
+AZN.US,D,20201231,000000,47.5901,47.6756,46.7509,47.5802,11147427.956361,0
+AZN.US,D,20210104,000000,48.4661,48.5892,47.4849,48.0847,16459319.11125,0
+AZN.US,D,20210105,000000,47.9705,48.3787,47.608,48.2555,14038744.323535,0
+AZN.US,D,20210106,000000,48.3886,48.9607,48.2188,48.4562,13400993.602915,0
+AZN.US,D,20210107,000000,48.1155,48.332,47.6468,47.7699,14249602.388684,0
+AZN.US,D,20210108,000000,48.1513,48.4274,47.894,48.4085,11552996.268299,0
+AZN.US,D,20210111,000000,48.1413,48.622,47.9795,48.1215,12279139.604909,0
+AZN.US,D,20210112,000000,48.1989,48.2089,47.6845,47.8643,10116516.070892,0
+AZN.US,D,20210113,000000,48.2933,48.7799,48.2267,48.4274,12032955.103433,0
+AZN.US,D,20210114,000000,48.9885,49.3023,48.7035,48.8177,12105275.419325,0
+AZN.US,D,20210115,000000,48.8177,49.0749,48.6647,48.8643,10006360.098534,0
+AZN.US,D,20210119,000000,49.9876,50.1207,49.6936,50.0352,14255968.074765,0
+AZN.US,D,20210120,000000,50.1147,50.1147,49.4066,49.7214,14316379.664102,0
+AZN.US,D,20210121,000000,50.0253,50.1981,49.6459,50.0174,16871319.565339,0
+AZN.US,D,20210122,000000,50.1882,50.9589,50.0829,50.6838,14050042.862528,0
+AZN.US,D,20210125,000000,51.1396,51.5965,51.0095,51.4058,14438888.410398,0
+AZN.US,D,20210126,000000,51.8914,52.0156,51.5776,51.815,12202682.902048,0
+AZN.US,D,20210127,000000,50.797,50.8536,49.5218,49.5883,15287169.950363,0
+AZN.US,D,20210128,000000,49.6072,50.3878,49.4831,49.5307,8798974.1163252,0
+AZN.US,D,20210129,000000,49.2358,49.6936,48.0748,48.1612,13335405.488404,0
+AZN.US,D,20210201,000000,48.7849,48.8276,47.7898,47.9705,15329962.625584,0
+AZN.US,D,20210202,000000,48.0847,48.189,47.608,47.6468,11924658.894156,0
+AZN.US,D,20210203,000000,47.7411,47.9139,47.328,47.5901,9529110.8586614,0
+AZN.US,D,20210204,000000,47.8841,48.0132,47.6269,47.9318,7688334.0768588,0
+AZN.US,D,20210205,000000,47.5425,47.6835,47.2555,47.3329,10306229.022517,0
+AZN.US,D,20210208,000000,47.6845,48.0947,47.3995,47.6468,8992621.0659762,0
+AZN.US,D,20210209,000000,47.7441,48.194,47.6269,47.9795,8466228.5684537,0
+AZN.US,D,20210210,000000,48.332,48.3866,47.3558,47.5604,10145753.721434,0
+AZN.US,D,20210211,000000,47.9139,47.9983,47.2088,47.6756,13948468.78553,0
+AZN.US,D,20210212,000000,48.475,49.2407,48.3509,49.198,12456957.926722,0
+AZN.US,D,20210216,000000,48.5604,48.7849,48.1562,48.4363,9270182.9021014,0
+AZN.US,D,20210217,000000,48.5892,49.2934,48.3986,48.9706,9998115.5180803,0
+AZN.US,D,20210218,000000,49.0074,49.4731,48.9319,49.0173,10259860.80929,0
+AZN.US,D,20210219,000000,48.6647,48.6935,48.1076,48.1513,7244859.6247445,0
+AZN.US,D,20210222,000000,48.2267,48.3598,47.9318,48.1314,11321784.521018,0
+AZN.US,D,20210223,000000,48.2555,48.3032,46.8423,46.9337,15262749.358063,0
+AZN.US,D,20210224,000000,47.2654,47.894,47.1184,47.6845,12837536.742115,0
+AZN.US,D,20210225,000000,48.34,48.3628,47.2773,47.4322,13194446.120194,0
+AZN.US,D,20210226,000000,47.3736,47.4422,46.5305,46.9188,8817537.5121788,0
+AZN.US,D,20210301,000000,46.9962,47.2098,46.6278,46.6367,11739313.918838,0
+AZN.US,D,20210302,000000,46.9377,46.9674,46.2295,46.2881,14703822.586109,0
+AZN.US,D,20210303,000000,46.2007,46.2007,45.4301,45.735,14468787.600921,0
+AZN.US,D,20210304,000000,46.1521,46.5017,45.0765,45.8035,16494622.388643,0
+AZN.US,D,20210305,000000,46.1332,46.6665,45.726,46.6079,11522857.433156,0
+AZN.US,D,20210308,000000,46.308,47.0052,46.2206,46.7341,12119114.392671,0
+AZN.US,D,20210309,000000,47.9079,48.3727,47.5882,47.7818,16023123.612738,0
+AZN.US,D,20210310,000000,48.6836,48.771,48.1989,48.3052,13125172.714469,0
+AZN.US,D,20210311,000000,47.472,47.7818,47.1214,47.1998,13048069.57528,0
+AZN.US,D,20210312,000000,46.8125,47.1075,46.4341,46.9575,9197624.9554098,0
+AZN.US,D,20210315,000000,47.1124,47.3061,46.6765,47.2972,10982643.07976,0
+AZN.US,D,20210316,000000,48.4413,48.9408,48.3499,48.5386,17290050.20699,0
+AZN.US,D,20210317,000000,48.2953,48.6051,47.607,48.5575,13413306.100446,0
+AZN.US,D,20210318,000000,47.9755,48.4611,47.7868,47.8404,10097175.340388,0
+AZN.US,D,20210319,000000,47.7332,47.9844,47.4134,47.7242,7000305.3108299,0
+AZN.US,D,20210322,000000,48.4711,49.6628,48.3628,49.6529,10406343.079771,0
+AZN.US,D,20210323,000000,48.4413,48.6935,47.6756,47.9079,11231029.693773,0
+AZN.US,D,20210324,000000,47.6458,47.8057,47.2872,47.316,6684567.4826027,0
+AZN.US,D,20210325,000000,47.4521,48.2863,47.3359,48.1989,7012026.7520933,0
+AZN.US,D,20210326,000000,48.0629,49.1394,47.9804,49.1096,10009847.028445,0
+AZN.US,D,20210329,000000,49.0232,49.5178,48.9597,49.2755,8921876.5644967,0
+AZN.US,D,20210330,000000,48.625,48.6548,48.189,48.4611,7305733.385849,0
+AZN.US,D,20210331,000000,48.5306,48.6151,48.1989,48.2188,6896597.5911872,0
+AZN.US,D,20210401,000000,48.1105,48.2814,47.8354,48.0341,6144217.1963342,0
+AZN.US,D,20210405,000000,47.9179,48.2953,47.9079,48.0341,5458853.7215194,0
+AZN.US,D,20210406,000000,47.9566,48.1791,47.6756,47.7332,7349827.9959173,0
+AZN.US,D,20210407,000000,47.5782,47.6358,46.8026,46.9575,9764053.2081142,0
+AZN.US,D,20210408,000000,48.1691,48.2953,47.9318,48.0043,10684021.717475,0
+AZN.US,D,20210409,000000,48.6349,48.6449,48.1791,48.4313,7663690.9574121,0
+AZN.US,D,20210412,000000,48.3251,48.4125,47.8732,47.9268,8136347.6800096,0
+AZN.US,D,20210413,000000,47.7242,48.1016,47.4809,47.7044,7974800.0195979,0
+AZN.US,D,20210414,000000,48.5287,48.7998,48.2367,48.335,12233093.602936,0
+AZN.US,D,20210415,000000,49.208,49.7403,49.0719,49.2944,14336013.405464,0
+AZN.US,D,20210416,000000,49.2656,49.4692,49.0818,49.208,22856692.655062,0
+AZN.US,D,20210419,000000,50.0799,50.2448,49.7025,50.071,16622817.156656,0
+AZN.US,D,20210420,000000,50.5159,50.7682,50.3809,50.6917,14376714.728267,0
+AZN.US,D,20210421,000000,51.3214,51.5687,51.0979,51.5051,11787832.892184,0
+AZN.US,D,20210422,000000,51.4674,51.4962,50.8456,51.1178,9729874.6493783,0
+AZN.US,D,20210423,000000,51.1466,51.1664,50.5795,50.6818,6764957.1765795,0
+AZN.US,D,20210426,000000,50.8655,50.8943,50.4196,50.788,6652425.9031363,0
+AZN.US,D,20210427,000000,51.2052,51.2151,50.7295,50.788,8602029.5358747,0
+AZN.US,D,20210428,000000,50.7781,51.0105,50.361,50.507,8398845.1331144,0
+AZN.US,D,20210429,000000,50.6818,50.7007,49.1295,49.8187,11498237.472643,0
+AZN.US,D,20210430,000000,51.661,52.9124,51.3363,51.4674,15774557.768715,0
+AZN.US,D,20210503,000000,51.7573,52.1159,51.5101,52.0781,6843421.6583155,0
+AZN.US,D,20210504,000000,51.661,51.7673,51.1466,51.3313,8403637.0186029,0
+AZN.US,D,20210505,000000,51.657,52.0781,51.4763,52.0295,7589822.0136819,0
+AZN.US,D,20210506,000000,51.661,51.9033,51.3651,51.8646,5673770.641555,0
+AZN.US,D,20210507,000000,51.9133,52.4178,51.9133,52.1844,4924677.8083998,0
+AZN.US,D,20210510,000000,52.9024,53.0474,52.534,52.7366,8622439.604976,0
+AZN.US,D,20210511,000000,51.7186,52.5479,51.7186,52.4664,7713111.1153579,0
+AZN.US,D,20210512,000000,53.0673,53.3573,52.7316,52.8538,8605457.0580859,0
+AZN.US,D,20210513,000000,52.815,53.547,52.7862,53.3871,7539482.5467529,0
+AZN.US,D,20210514,000000,53.5718,53.7079,53.4159,53.542,5360453.4253712,0
+AZN.US,D,20210517,000000,53.8141,54.1925,53.7555,54.1925,5700439.6642593,0
+AZN.US,D,20210518,000000,54.5123,54.6623,54.2988,54.2988,7200429.7135903,0
+AZN.US,D,20210519,000000,54.551,54.6573,54.2601,54.6384,10669589.67404,0
+AZN.US,D,20210520,000000,55.2492,55.8888,55.1618,55.7051,10489328.58816,0
+AZN.US,D,20210521,000000,55.8401,55.9861,55.6177,55.6663,7478729.6148686,0
+AZN.US,D,20210524,000000,55.7726,55.9722,55.6951,55.7339,4459228.5487834,0
+AZN.US,D,20210525,000000,55.5978,55.6266,55.0456,55.1916,7634957.7688637,0
+AZN.US,D,20210526,000000,55.288,55.3366,54.8083,54.8321,4189952.576429,0
+AZN.US,D,20210527,000000,54.5123,55.6266,54.5024,55.1718,12750785.389698,0
+AZN.US,D,20210528,000000,55.0357,55.6951,54.987,55.0556,5738680.098612,0
+AZN.US,D,20210601,000000,55.4141,55.4339,54.4497,54.551,6967594.8271187,0
+AZN.US,D,20210602,000000,54.1925,54.5262,54.1727,54.4051,6267108.5684938,0
+AZN.US,D,20210603,000000,54.0942,54.6871,54.0465,54.551,5668957.6109529,0
+AZN.US,D,20210604,000000,54.9294,55.3366,54.8609,55.0844,5020481.2832253,0
+AZN.US,D,20210607,000000,54.9096,55.2393,54.6424,54.697,6478520.4342353,0
+AZN.US,D,20210608,000000,55.0844,55.0844,54.2253,54.6086,5325774.432282,0
+AZN.US,D,20210609,000000,55.2393,55.9136,55.142,55.86,7719728.5289807,0
+AZN.US,D,20210610,000000,56.3834,57.1014,56.1997,57.0627,7793747.5023258,0
+AZN.US,D,20210611,000000,57.3437,57.3626,56.7618,56.9942,7923799.0126887,0
+AZN.US,D,20210614,000000,57.1789,57.1839,56.5582,56.9842,6802212.8527881,0
+AZN.US,D,20210615,000000,57.2087,57.2275,56.8104,57.0627,6125621.5793552,0
+AZN.US,D,20210616,000000,57.0826,57.5473,56.5194,56.6456,7185482.1321493,0
+AZN.US,D,20210617,000000,56.3059,56.6942,56.1212,56.587,5026865.0936892,0
+AZN.US,D,20210618,000000,56.0835,56.8303,55.8312,56.6068,14546741.579202,0
+AZN.US,D,20210621,000000,56.442,56.6942,56.2285,56.5492,5470311.3523188,0
+AZN.US,D,20210622,000000,56.4032,56.5582,55.9474,56.1411,5052569.4964528,0
+AZN.US,D,20210623,000000,57.0726,57.0726,56.1311,56.2285,5985720.4737309,0
+AZN.US,D,20210624,000000,56.6257,57.2881,56.5681,56.6555,5411355.7550839,0
+AZN.US,D,20210625,000000,57.2663,57.6248,57.0339,57.5573,9829760.1380241,0
+AZN.US,D,20210628,000000,57.9734,58.5464,57.9208,58.2554,6003716.97916,0
+AZN.US,D,20210629,000000,58.3041,58.5176,58.0995,58.3617,4812732.5566743,0
+AZN.US,D,20210630,000000,58.2435,58.468,57.9158,58.0906,4717995.3997165,0
+AZN.US,D,20210701,000000,58.0618,58.614,57.9069,58.4878,4903034.274343,0
+AZN.US,D,20210702,000000,58.4402,59.0361,58.2505,58.9546,5360352.7343544,0
+AZN.US,D,20210706,000000,58.5852,58.7252,58.0618,58.0906,7108365.903128,0
+AZN.US,D,20210707,000000,57.9555,58.0131,57.5036,57.9555,6635318.4993854,0
+AZN.US,D,20210708,000000,57.6546,57.8671,57.0528,57.4699,7109721.2042139,0
+AZN.US,D,20210709,000000,57.3338,58.0995,57.2861,57.8294,6365877.3937635,0
+AZN.US,D,20210712,000000,58.468,59.0887,58.4104,58.6726,10381517.709584,0
+AZN.US,D,20210713,000000,58.2753,58.8235,58.2554,58.7788,8580949.8715118,0
+AZN.US,D,20210714,000000,58.2703,58.3567,57.8294,57.9933,24477163.533611,0
+AZN.US,D,20210715,000000,57.014,57.0826,55.133,55.2393,27898530.502946,0
+AZN.US,D,20210716,000000,55.0744,55.7438,54.6921,55.0744,29534957.886924,0
+AZN.US,D,20210719,000000,54.7348,55.1618,54.3087,54.7735,42347429.614233,0
+AZN.US,D,20210720,000000,55.5402,56.151,55.0456,55.8024,67581684.875372,0
+AZN.US,D,20210721,000000,56.1609,56.3019,55.7925,56.0249,20162156.741982,0
+AZN.US,D,20210722,000000,56.3933,56.7131,56.1311,56.2096,50118907.284377,0
+AZN.US,D,20210723,000000,56.5969,56.9465,56.2622,56.4708,14569939.782558,0
+AZN.US,D,20210726,000000,55.7825,55.8739,55.0357,55.0744,20351452.832798,0
+AZN.US,D,20210727,000000,55.9474,55.9474,54.8708,55.7239,16332564.224776,0
+AZN.US,D,20210728,000000,55.3078,55.6951,55.0933,55.0933,11135230.246589,0
+AZN.US,D,20210729,000000,56.2573,56.8303,55.7676,55.8987,10932075.044223,0
+AZN.US,D,20210730,000000,55.714,55.9285,55.3992,55.5104,7565021.816249,0
+AZN.US,D,20210802,000000,55.3267,55.8024,55.0705,55.6465,7478904.8172378,0
+AZN.US,D,20210803,000000,55.7726,55.9812,55.6713,55.9186,5412571.0956565,0
+AZN.US,D,20210804,000000,55.7627,56.0547,55.569,55.5789,7161858.0057924,0
+AZN.US,D,20210805,000000,56.4032,56.6654,56.1212,56.6456,9151552.7737719,0
+AZN.US,D,20210806,000000,55.5015,55.5491,54.5411,54.7348,6413954.3335454,0
+AZN.US,D,20210809,000000,54.9493,55.1082,54.3087,54.6573,9953352.3196606,0
+AZN.US,D,20210810,000000,54.6772,55.1132,54.5461,54.706,6902993.484573,0
+AZN.US,D,20210811,000000,55.0903,55.2006,54.7735,54.8996,6348628.0156789,0
+AZN.US,D,20210812,000000,55.7696,56.2384,55.428,56.1609,9387500.0195722,0
+AZN.US,D,20210813,000000,56.4896,57.314,56.434,57.158,7364206.6731135,0
+AZN.US,D,20210816,000000,56.7568,57.5881,56.7369,57.4212,6259078.4599056,0
+AZN.US,D,20210817,000000,57.1819,58.0866,57.158,58.0082,7067637.3937507,0
+AZN.US,D,20210818,000000,58.2157,58.8295,58.0568,58.0956,9964124.2446357,0
+AZN.US,D,20210819,000000,57.7837,58.4382,57.6854,57.8512,4427099.0522391,0
+AZN.US,D,20210820,000000,57.9883,58.2525,57.734,58.0469,3575044.6198756,0
+AZN.US,D,20210823,000000,57.7539,58.0082,57.451,57.4709,6256108.0749106,0
+AZN.US,D,20210824,000000,57.0408,57.2454,56.5512,57.1968,4331935.9722803,0
+AZN.US,D,20210825,000000,57.6069,57.6169,57.0796,57.2554,5736547.4628766,0
+AZN.US,D,20210826,000000,57.5295,57.7231,57.1084,57.4311,3801360.7699208,0
+AZN.US,D,20210827,000000,57.5583,57.891,57.1382,57.304,5366006.5349466,0
+AZN.US,D,20210830,000000,57.3437,57.4798,57.1868,57.2852,2349837.3346067,0
+AZN.US,D,20210831,000000,57.1282,57.4798,56.8551,56.9624,4519358.203274,0
+AZN.US,D,20210901,000000,57.4123,57.5881,57.0597,57.3924,4444869.0028804,0
+AZN.US,D,20210902,000000,57.8353,58.2723,57.7539,58.2425,3329814.6692384,0
+AZN.US,D,20210903,000000,57.8125,57.9009,57.304,57.4997,5454073.9189529,0
+AZN.US,D,20210907,000000,57.6755,57.6854,56.8939,57.0696,5180739.091712,0
+AZN.US,D,20210908,000000,56.0139,56.1123,55.6723,55.7796,3930418.4599481,0
+AZN.US,D,20210909,000000,55.7309,55.9553,54.8708,55.0168,5761701.0857784,0
+AZN.US,D,20210910,000000,55.5253,55.564,54.9781,54.988,4021728.0946947,0
+AZN.US,D,20210913,000000,55.3495,55.3595,54.5381,54.695,4106091.0561936,0
+AZN.US,D,20210914,000000,55.0635,55.2025,54.4795,54.695,6633052.9515079,0
+AZN.US,D,20210915,000000,55.2522,55.3247,54.8609,55.1737,7083251.5497228,0
+AZN.US,D,20210916,000000,55.1936,55.4469,54.7437,55.3197,5468389.1608085,0
+AZN.US,D,20210917,000000,54.8897,55.0804,53.8787,54.3038,7473513.8201994,0
+AZN.US,D,20210920,000000,54.8996,57.2752,54.8122,57.1769,17893258.874304,0
+AZN.US,D,20210921,000000,57.5384,58.1591,57.304,57.7926,8897345.2120786,0
+AZN.US,D,20210922,000000,57.3437,57.744,56.8939,57.4123,6535955.5971167,0
+AZN.US,D,20210923,000000,57.9009,58.4084,57.9009,58.1353,5445556.4658434,0
+AZN.US,D,20210924,000000,59.5714,59.909,58.8781,58.9854,10342045.824096,0
+AZN.US,D,20210927,000000,58.1055,58.1889,57.1968,57.3924,5984569.5754091,0
+AZN.US,D,20210928,000000,57.0667,57.0667,55.8133,56.3268,6376750.0097554,0
+AZN.US,D,20210929,000000,57.6467,58.5067,57.4073,58.321,8746004.6000379,0
+AZN.US,D,20210930,000000,58.5852,59.181,58.5852,58.7024,7981935.9919571,0
+AZN.US,D,20211001,000000,57.9496,58.5891,57.3626,58.3309,6211947.0087712,0
+AZN.US,D,20211004,000000,58.6924,59.181,58.5256,59.1711,7086347.7984887,0
+AZN.US,D,20211005,000000,58.7709,59.1175,58.5216,58.5355,4235017.8478991,0
+AZN.US,D,20211006,000000,58.2912,58.5504,57.886,58.5067,6843333.0502207,0
+AZN.US,D,20211007,000000,58.2227,59.2684,58.1839,59.0053,3908894.7482012,0
+AZN.US,D,20211008,000000,59.327,59.7233,59.1125,59.2396,3185425.7649962,0
+AZN.US,D,20211011,000000,59.6597,59.9527,59.4154,59.4254,3840294.9653791,0
+AZN.US,D,20211012,000000,59.4154,59.474,58.8384,58.9069,2809886.5349932,0
+AZN.US,D,20211013,000000,58.6527,59.2883,58.6527,59.0827,4555761.0265704,0
+AZN.US,D,20211014,000000,59.0241,59.2049,58.2813,58.321,5718417.0383952,0
+AZN.US,D,20211015,000000,58.9069,59.1711,58.7212,58.8583,3594489.062126,0
+AZN.US,D,20211018,000000,58.4283,58.5166,57.7877,57.9496,4326396.9594473,0
+AZN.US,D,20211019,000000,58.2137,59.1225,58.1641,58.8096,3483133.8597588,0
+AZN.US,D,20211020,000000,58.9268,59.4055,58.8583,59.2595,3050545.1134686,0
+AZN.US,D,20211021,000000,59.1413,59.8653,59.1175,59.8355,2657843.0996554,0
+AZN.US,D,20211022,000000,60.491,60.6569,60.2854,60.3927,4089850.6020972,0
+AZN.US,D,20211025,000000,60.5397,60.5585,59.9428,60.3728,3217515.992044,0
+AZN.US,D,20211026,000000,60.5297,60.9399,60.3927,60.8525,2526872.2803093,0
+AZN.US,D,20211027,000000,61.214,61.2726,60.2119,60.3728,2571997.9663894,0
+AZN.US,D,20211028,000000,60.6271,61.4385,60.5883,60.784,2588461.9545431,0
+AZN.US,D,20211029,000000,60.9796,61.0481,60.5585,60.9697,4042724.1855136,0
+AZN.US,D,20211101,000000,60.784,61.36,60.642,61.0481,2885077.5517736,0
+AZN.US,D,20211102,000000,61.5169,62.7583,61.219,62.1227,5581425.9031559,0
+AZN.US,D,20211103,000000,62.5041,62.6252,62.0055,62.3869,4061977.3148321,0
+AZN.US,D,20211104,000000,62.3472,62.5428,62.0691,62.3869,2876996.0907669,0
+AZN.US,D,20211105,000000,61.3799,61.7076,60.8227,61.6639,4162608.9239122,0
+AZN.US,D,20211108,000000,62.221,62.4256,61.5457,61.5656,4662509.6149199,0
+AZN.US,D,20211109,000000,61.5169,61.5656,61.1653,61.2825,3702024.0473165,0
+AZN.US,D,20211110,000000,61.8397,62.0155,61.5457,61.7126,2577350.7008415,0
+AZN.US,D,20211111,000000,61.6142,61.8585,61.4285,61.497,2508765.0147618,0
+AZN.US,D,20211112,000000,58.9755,59.1612,57.1431,57.4709,14483272.003685,0
+AZN.US,D,20211115,000000,58.5653,59.0003,57.8512,58.4283,8139774.1953106,0
+AZN.US,D,20211116,000000,56.298,56.8939,55.6524,56.3268,8158939.7234445,0
+AZN.US,D,20211117,000000,56.6883,57.021,56.2831,56.4251,5337415.3207319,0
+AZN.US,D,20211118,000000,55.6038,55.7895,54.8122,55.428,8140186.0215692,0
+AZN.US,D,20211119,000000,56.0139,56.1709,55.281,55.3793,4912884.8765146,0
+AZN.US,D,20211122,000000,55.3396,55.574,54.9781,55.2711,5190849.4767069,0
+AZN.US,D,20211123,000000,55.0754,55.6524,54.9582,55.4469,5962619.9406613,0
+AZN.US,D,20211124,000000,55.0367,55.2522,54.8808,55.0665,3239275.3207702,0
+AZN.US,D,20211126,000000,55.711,55.7895,54.8023,55.3009,5948252.3394769,0
+AZN.US,D,20211129,000000,54.4795,54.9493,54.265,54.274,6359022.3493411,0
+AZN.US,D,20211130,000000,54.0495,54.4895,53.4725,53.5907,7149485.0936505,0
+AZN.US,D,20211201,000000,54.1458,54.4746,53.6195,53.6393,5015933.0699974,0
+AZN.US,D,20211202,000000,53.7953,54.1667,53.4387,53.551,5482413.4056256,0
+AZN.US,D,20211203,000000,53.3066,53.4238,52.4267,53.0037,5884176.6040388,0
+AZN.US,D,20211206,000000,54.0495,54.6365,53.8588,54.1568,5334670.4836145,0
+AZN.US,D,20211207,000000,52.9253,53.551,52.4178,53.5222,6856263.7905956,0
+AZN.US,D,20211208,000000,53.6195,53.9571,53.1507,53.8837,4107632.6356605,0
+AZN.US,D,20211209,000000,54.0296,54.3723,53.6393,53.7168,4935791.0759218,0
+AZN.US,D,20211210,000000,52.9451,53.0921,52.525,52.7982,4052653.3266783,0
+AZN.US,D,20211213,000000,53.0623,53.5311,53.0524,53.3464,3773516.6830506,0
+AZN.US,D,20211214,000000,53.2967,53.6493,53.1209,53.2679,3668620.8094099,0
+AZN.US,D,20211215,000000,53.6979,54.4895,53.405,54.4597,4946517.6899394,0
+AZN.US,D,20211216,000000,54.851,55.8918,54.7924,55.7994,7014586.3177398,0
+AZN.US,D,20211217,000000,55.2909,55.7061,54.695,54.7536,6175231.0364126,0
+AZN.US,D,20211220,000000,55.281,55.3595,54.7338,55.281,4193477.7689265,0
+AZN.US,D,20211221,000000,55.3883,55.9067,55.2323,55.6524,7678938.5980831,0
+AZN.US,D,20211222,000000,55.6912,56.8353,55.5154,56.7667,4190132.8133491,0
+AZN.US,D,20211223,000000,56.1997,56.6009,56.0626,56.3367,3554006.2388296,0
+AZN.US,D,20211227,000000,56.3168,56.7568,56.2294,56.7469,2220978.0058825,0
+AZN.US,D,20211228,000000,56.7469,57.168,56.7469,57.0011,2239436.6830786,0
+AZN.US,D,20211229,000000,57.1382,57.3626,56.9912,57.3239,2779446.6337104,0
+AZN.US,D,20211230,000000,57.2067,57.5483,57.021,57.1481,2234240.0197026,0
+AZN.US,D,20211231,000000,57.0597,57.3725,56.8939,56.9326,1368097.9071814,0
+AZN.US,D,20220103,000000,56.9524,57.0498,56.444,56.9912,3398008.6672628,0
+AZN.US,D,20220104,000000,55.8679,56.3953,55.7796,55.9752,4754091.1154118,0
+AZN.US,D,20220105,000000,55.9454,56.4251,55.565,55.5938,4915749.535942,0
+AZN.US,D,20220106,000000,55.5253,55.7508,54.8361,55.3883,6339907.1667156,0
+AZN.US,D,20220107,000000,55.3694,56.2483,55.2522,56.1808,4701147.7787889,0
+AZN.US,D,20220110,000000,55.4766,56.6058,55.1936,56.5711,5800485.2516218,0
+AZN.US,D,20220111,000000,55.8481,56.7965,55.8233,56.7866,4541845.5280514,0
+AZN.US,D,20220112,000000,56.7767,57.1382,56.728,57.0796,3616303.7709114,0
+AZN.US,D,20220113,000000,57.3527,57.3626,56.7469,56.7866,3544604.7185928,0
+AZN.US,D,20220114,000000,56.8839,57.6516,56.8551,57.5195,5129789.4372214,0
+AZN.US,D,20220118,000000,57.9982,58.6189,57.6606,58.4868,6038045.5675108,0
+AZN.US,D,20220119,000000,58.2535,58.4918,58.0717,58.1353,3646405.3503777,0
+AZN.US,D,20220120,000000,58.8384,59.2496,58.4868,58.8096,6314749.5161731,0
+AZN.US,D,20220121,000000,58.4868,58.9069,57.6804,57.7638,6030571.2733352,0
+AZN.US,D,20220124,000000,56.4251,56.4638,54.2452,55.6822,10664907.54176,0
+AZN.US,D,20220125,000000,55.2224,56.8104,55.1638,56.5423,6298265.389816,0
+AZN.US,D,20220126,000000,56.3953,56.9137,55.5253,55.8282,4586992.3592451,0
+AZN.US,D,20220127,000000,56.7081,58.8096,56.6197,58.174,10338560.908005,0
+AZN.US,D,20220128,000000,57.5195,57.9933,57.2266,57.9595,5155235.0640718,0
+AZN.US,D,20220131,000000,56.7081,57.0746,56.5026,56.8939,6844988.4105366,0
+AZN.US,D,20220201,000000,56.0537,56.6883,55.9265,56.3754,14047356.4262,0
+AZN.US,D,20220202,000000,56.3854,57.8125,56.2096,57.6755,9729136.5842254,0
+AZN.US,D,20220203,000000,56.2781,56.7081,55.7994,56.0338,7148641.3029299,0
+AZN.US,D,20220204,000000,55.0268,55.3793,54.3921,54.4597,10845497.887265,0
+AZN.US,D,20220207,000000,54.9195,55.4766,54.7536,55.3982,7997728.3710289,0
+AZN.US,D,20220208,000000,55.2711,55.4032,54.846,55.3694,7808991.1153561,0
+AZN.US,D,20220209,000000,55.7011,56.1947,55.5839,55.9067,5700002.6652465,0
+AZN.US,D,20220210,000000,56.8452,58.8096,56.7767,57.2752,14876550.977024,0
+AZN.US,D,20220211,000000,56.7667,57.2355,56.4152,56.728,9247295.8339873,0
+AZN.US,D,20220214,000000,56.004,56.3754,55.3833,56.2394,6685885.5280123,0
+AZN.US,D,20220215,000000,58.2425,59.0788,58.1452,58.9367,8549339.9406141,0
+AZN.US,D,20220216,000000,59.1026,59.8842,59.0738,59.4641,7735945.8241432,0
+AZN.US,D,20220217,000000,59.6399,59.8753,59.0738,59.6111,8167757.2357839,0
+AZN.US,D,20220218,000000,59.0053,59.2595,58.2137,58.5067,35790928.015142,0
+AZN.US,D,20220222,000000,60.4026,60.5099,59.181,59.4353,10184833.918867,0
+AZN.US,D,20220223,000000,60.2854,60.2854,59.0639,59.1711,8712032.4578865,0
+AZN.US,D,20220224,000000,57.3437,57.8403,56.6585,57.7311,9492296.2091063,0
+AZN.US,D,20220225,000000,58.903,60.2387,58.8136,60.1643,6512771.4905032,0
+AZN.US,D,20220228,000000,60.4026,60.5963,59.6975,60.4622,7409803.5931521,0
+AZN.US,D,20220301,000000,61.793,62.2101,60.4821,60.919,8297540.9080422,0
+AZN.US,D,20220302,000000,61.4851,62.0562,61.068,61.5745,7267146.5743986,0
+AZN.US,D,20220303,000000,59.8365,60.3728,58.7937,59.6578,6465436.6435149,0
+AZN.US,D,20220304,000000,57.5324,58.178,56.728,57.0756,9349163.9287535,0
+AZN.US,D,20220307,000000,56.8124,57.0756,56.003,56.1123,9748230.6217373,0
+AZN.US,D,20220308,000000,56.5095,58.0687,55.9732,57.2941,10303925.212053,0
+AZN.US,D,20220309,000000,58.2972,60.1792,58.0787,60.0153,9320731.8063453,0
+AZN.US,D,20220310,000000,59.5485,60.5863,59.4194,60.4821,6713695.3799368,0
+AZN.US,D,20220311,000000,60.1345,60.4775,59.8216,59.8862,6386038.7560533,0
+AZN.US,D,20220314,000000,61.1375,61.1475,59.8564,59.9756,9403686.1005195,0
+AZN.US,D,20220315,000000,60.4423,61.1624,60.1146,60.9488,5896919.0522123,0
+AZN.US,D,20220316,000000,61.4752,61.5745,60.6857,61.5348,7003221.3226758,0
+AZN.US,D,20220317,000000,61.6838,63.4664,61.6351,63.233,8728710.917906,0
+AZN.US,D,20220318,000000,62.3591,62.9897,62.1207,62.7961,7095259.9603839,0
+AZN.US,D,20220321,000000,62.7762,63.6849,62.7762,63.0444,4674498.8942879,0
+AZN.US,D,20220322,000000,63.1139,63.3721,62.7315,63.2231,4238327.5616206,0
+AZN.US,D,20220323,000000,62.9053,64.0673,62.9003,63.8786,7577369.5556368,0
+AZN.US,D,20220324,000000,63.8587,65.6066,63.5906,65.5669,15311226.041182,0
+AZN.US,D,20220325,000000,64.5341,65.2839,64.4198,64.683,9430358.1439544,0
+AZN.US,D,20220328,000000,64.683,65.1399,64.2709,64.9313,6402656.8014627,0
+AZN.US,D,20220329,000000,65.5967,66.1429,65.0406,65.4974,4806096.0117584,0
+AZN.US,D,20220330,000000,65.7755,66.7587,65.7358,66.6594,6850714.7086609,0
+AZN.US,D,20220331,000000,66.8183,67.0864,65.8152,65.8847,6183700.1578339,0
+AZN.US,D,20220401,000000,65.2789,66.426,65.2193,66.3515,3856256.5053591,0
+AZN.US,D,20220404,000000,65.994,66.4508,65.9145,66.2125,4106654.9258876,0
+AZN.US,D,20220405,000000,66.4707,67.6624,66.4508,66.5899,7001136.0117183,0
+AZN.US,D,20220406,000000,67.5333,68.7996,67.3248,68.596,5635458.7165804,0
+AZN.US,D,20220407,000000,68.8343,70.6518,68.8244,70.5227,8367272.4578928,0
+AZN.US,D,20220408,000000,70.1354,71.2079,70.1354,70.6518,9144835.6760425,0
+AZN.US,D,20220411,000000,70.5028,70.7908,69.6785,70.1453,7641624.5210847,0
+AZN.US,D,20220412,000000,68.5165,68.8145,67.5532,68.1391,7468126.8508016,0
+AZN.US,D,20220413,000000,68.1094,68.6834,67.9405,68.4967,6348308.8251557,0
+AZN.US,D,20220414,000000,68.596,68.9138,68.308,68.5761,3972886.9100954,0
+AZN.US,D,20220418,000000,68.5265,68.6605,67.9902,68.1391,3115240.0986599,0
+AZN.US,D,20220419,000000,68.0994,68.5463,67.146,67.8114,6144960.296038,0
+AZN.US,D,20220420,000000,67.7915,68.7152,67.4936,68.3775,6247972.2407548,0
+AZN.US,D,20220421,000000,68.447,68.6159,66.9027,66.9275,9366814.0570849,0
+AZN.US,D,20220422,000000,66.3416,66.4219,65.3513,65.408,8566614.4914529,0
+AZN.US,D,20220425,000000,64.5241,65.5868,64.3652,65.5073,7197364.6790395,0
+AZN.US,D,20220426,000000,65.4875,65.8318,64.544,64.6135,8902809.7135593,0
+AZN.US,D,20220427,000000,65.8649,66.2522,65.2243,65.7358,9134340.6513635,0
+AZN.US,D,20220428,000000,65.259,66.7587,65.0108,66.7587,9005568.9238239,0
+AZN.US,D,20220429,000000,65.7755,67.3347,65.6762,65.9443,10856307.067917,0
+AZN.US,D,20220502,000000,65.5073,66.0635,65.1697,65.9741,5633118.6573504,0
+AZN.US,D,20220503,000000,66.0337,66.8103,66.0337,66.709,7323943.3562337,0
+AZN.US,D,20220504,000000,66.1529,66.4905,64.9909,66.2919,8130621.3818853,0
+AZN.US,D,20220505,000000,65.2888,65.5471,63.9878,64.5043,8070755.5378588,0
+AZN.US,D,20220506,000000,62.9947,64.2212,62.7663,63.9183,8723463.9090216,0
+AZN.US,D,20220509,000000,62.8259,63.1437,61.9122,62.1505,8253743.3364734,0
+AZN.US,D,20220510,000000,62.5776,63.6998,62.5577,63.2033,6090260.9080824,0
+AZN.US,D,20220511,000000,61.4454,62.369,60.9041,61.0084,10559110.483519,0
+AZN.US,D,20220512,000000,60.0947,61.207,59.9259,61.0283,8861185.0541326,0
+AZN.US,D,20220513,000000,62.0909,62.8706,61.8824,62.7067,5871657.6899225,0
+AZN.US,D,20220516,000000,62.9152,64.3503,62.9152,64.0474,5642903.8103611,0
+AZN.US,D,20220517,000000,65.0902,65.3683,64.7426,65.1895,6492384.5803357,0
+AZN.US,D,20220518,000000,63.7793,64.0971,62.7712,62.8855,8830751.1943108,0
+AZN.US,D,20220519,000000,62.8954,64.3454,62.7166,64.0971,6488068.9633565,0
+AZN.US,D,20220520,000000,65.0306,65.9046,64.5341,65.7556,7218873.2871339,0
+AZN.US,D,20220523,000000,66.0039,66.858,65.8301,65.9542,6526008.3315691,0
+AZN.US,D,20220524,000000,66.282,66.5104,65.85,66.1926,6176914.5902131,0
+AZN.US,D,20220525,000000,65.994,66.5799,65.8649,66.3515,3887103.1983497,0
+AZN.US,D,20220526,000000,66.272,66.709,66.0534,66.2423,6260320.9870527,0
+AZN.US,D,20220527,000000,66.3416,66.9375,66.1727,66.9375,5467867.5813416,0
+AZN.US,D,20220531,000000,65.4378,66.3018,65.2392,66.0238,5811583.4154913,0
+AZN.US,D,20220601,000000,66.0635,66.2323,65.0455,65.6662,5317922.5467935,0
+AZN.US,D,20220602,000000,65.994,66.5203,65.1573,66.5104,3883798.5191789,0
+AZN.US,D,20220603,000000,65.6662,66.2025,65.0803,65.2491,5620754.8074,0
+AZN.US,D,20220606,000000,63.7793,64.2758,62.8954,63.0841,10304820.355192,0
+AZN.US,D,20220607,000000,63.4217,65.1846,63.4217,65.1299,6120938.4401648,0
+AZN.US,D,20220608,000000,64.1765,64.9313,64.1467,64.2758,5073028.9041523,0
+AZN.US,D,20220609,000000,63.7793,63.8786,62.23,62.2697,5447431.3325759,0
+AZN.US,D,20220610,000000,60.8694,61.7086,60.7204,61.366,7002267.7787469,0
+AZN.US,D,20220613,000000,60.0153,60.2536,59.5088,59.5982,6990940.0393592,0
+AZN.US,D,20220614,000000,58.029,59.3697,58.0091,58.8533,15096571.9247,0
+AZN.US,D,20220615,000000,60.0351,60.4622,59.191,60.1543,7723603.1193063,0
+AZN.US,D,20220616,000000,60.4423,60.8892,59.5386,60.4423,11004156.722405,0
+AZN.US,D,20220617,000000,60.7899,61.1773,60.3836,60.6708,8429883.1390368,0
+AZN.US,D,20220621,000000,61.9817,62.5925,61.644,62.3988,5606009.6149027,0
+AZN.US,D,20220622,000000,62.4981,63.7098,62.4783,63.1139,5353068.7462005,0
+AZN.US,D,20220623,000000,63.2529,64.0844,63.0791,64.0077,4411246.2585573,0
+AZN.US,D,20220624,000000,66.0039,66.4707,65.2988,66.4409,5682354.5507355,0
+AZN.US,D,20220627,000000,65.8053,66.6097,65.408,66.0536,4670154.0769139,0
+AZN.US,D,20220628,000000,65.994,66.1529,65.125,65.4775,7402904.2446824,0
+AZN.US,D,20220629,000000,66.1429,67.0815,66.0834,66.5601,5905296.5448084,0
+AZN.US,D,20220630,000000,65.1895,65.9642,64.7426,65.6166,4763966.8903376,0
+AZN.US,D,20220701,000000,63.6601,65.5173,63.6253,65.4974,8918692.7145462,0
+AZN.US,D,20220705,000000,64.2858,65.0803,64.1269,65.0604,9409601.6977554,0
+AZN.US,D,20220706,000000,65.6662,66.1827,65.1498,66.0337,7060675.6168505,0
+AZN.US,D,20220707,000000,66.3118,66.6097,65.9195,66.4607,6445264.2052132,0
+AZN.US,D,20220708,000000,65.5471,66.7785,65.4875,66.5203,6157199.2891276,0
+AZN.US,D,20220711,000000,65.6762,67.0815,65.6762,66.282,7180326.7520902,0
+AZN.US,D,20220712,000000,66.7289,67.0318,66.1429,66.2621,6778715.5971123,0
+AZN.US,D,20220713,000000,65.0902,66.282,65.0803,65.845,5726887.1667268,0
+AZN.US,D,20220714,000000,64.0474,64.6532,63.67,64.6334,5991755.8932767,0
+AZN.US,D,20220715,000000,65.0207,66.9275,65.0207,66.8977,8504477.0580878,0
+AZN.US,D,20220718,000000,67.4737,67.7022,65.6662,65.9145,6690018.8942512,0
+AZN.US,D,20220719,000000,67.3844,67.9207,66.9672,67.6922,5123111.6089885,0
+AZN.US,D,20220720,000000,66.421,66.5203,65.1299,65.3385,5018658.7758216,0
+AZN.US,D,20220721,000000,63.5449,65.0157,63.4615,64.9115,4303928.765963,0
+AZN.US,D,20220722,000000,64.7228,65.2888,64.5539,64.8022,3650912.2802888,0
+AZN.US,D,20220725,000000,65.7308,65.989,65.3385,65.706,4291293.0502673,0
+AZN.US,D,20220726,000000,66.1131,66.8332,65.9245,66.2621,4103079.3878817,0
+AZN.US,D,20220727,000000,66.5899,67.2106,66.0635,67.0268,4086641.5793924,0
+AZN.US,D,20220728,000000,66.3416,66.6792,65.4428,66.2621,6285590.4046238,0
+AZN.US,D,20220729,000000,66.5104,66.8183,65.3286,65.7755,6844952.1617705,0
+AZN.US,D,20220801,000000,66.0635,66.4111,65.1299,65.1995,5815605.0147015,0
+AZN.US,D,20220802,000000,66.1529,66.4806,64.7625,64.8121,6527956.7027437,0
+AZN.US,D,20220803,000000,65.1001,65.1498,64.256,64.8717,7333728.5092444,0
+AZN.US,D,20220804,000000,65.6066,65.8351,64.8519,65.8351,5452039.9604139,0
+AZN.US,D,20220805,000000,65.418,65.8301,65.269,65.5769,6379786.8508215,0
+AZN.US,D,20220808,000000,65.2293,65.5471,64.3454,64.6731,3514357.1371521,0
+AZN.US,D,20220809,000000,65.4676,65.9691,65.3137,65.4378,4494792.6159101,0
+AZN.US,D,20220810,000000,66.5998,66.6196,65.4775,65.845,5704155.1627785,0
+AZN.US,D,20220811,000000,65.05,65.05,64.26,64.65,7213843,0
+AZN.US,D,20220812,000000,64.71,67.19,64.69,66.64,11384325,0
+AZN.US,D,20220815,000000,67.25,67.4,66.49,66.81,4670828,0
+AZN.US,D,20220816,000000,66.54,67.14,66.1969,66.74,4434516,0
+AZN.US,D,20220817,000000,67.05,67.36,66.33,66.42,5340474,0
+AZN.US,D,20220818,000000,66.76,66.855,66.13,66.5,5266600,0
+AZN.US,D,20220819,000000,67.02,67.35,66.57,67.17,4732320,0
+AZN.US,D,20220822,000000,67.5,68.2499,67.11,67.24,5561218,0
+AZN.US,D,20220823,000000,66.87,66.87,66.09,66.43,5899401,0
+AZN.US,D,20220824,000000,66.5,67.7,66.21,67.64,4115416,0
+AZN.US,D,20220825,000000,68,68.26,67.5,68.26,3590710,0
+AZN.US,D,20220826,000000,68.1,68.26,66.31,66.32,4044816,0
+AZN.US,D,20220829,000000,66.32,66.33,65.535,65.83,2985113,0
+AZN.US,D,20220830,000000,65.58,65.63,63.27,63.38,11496880,0
+AZN.US,D,20220831,000000,62.72,63.31,62.1596,62.38,12694138,0
+AZN.US,D,20220901,000000,61.39,61.83,60.915,61.79,13060255,0
+AZN.US,D,20220902,000000,61.29,61.815,60.42,60.69,11309053,0
+AZN.US,D,20220906,000000,60.79,61.26,60.24,60.41,10362150,0
+AZN.US,D,20220907,000000,59.06,60.04,58.37,59.82,12038082,0
+AZN.US,D,20220908,000000,59.54,60.64,59.27,60.32,7063847,0
+AZN.US,D,20220909,000000,61.18,61.18,60.69,60.85,4434942,0
+AZN.US,D,20220912,000000,61.65,62.18,61.5301,61.75,3634228,0
+AZN.US,D,20220913,000000,60.39,60.51,58.86,58.99,6632202,0
+AZN.US,D,20220914,000000,59.08,59.41,58.475,58.72,5086141,0
+AZN.US,D,20220915,000000,58.61,58.66,57.94,58.14,6699348,0
+AZN.US,D,20220916,000000,58.5,58.755,57.58,58.05,7018010,0
+AZN.US,D,20220919,000000,57.97,58.025,57.23,57.99,3630294,0
+AZN.US,D,20220920,000000,57.32,57.64,56.88,57.4,4260700,0
+AZN.US,D,20220921,000000,57.34,57.42,56.36,56.44,5943543,0
+AZN.US,D,20220922,000000,56.16,56.55,55.79,56.31,7551528,0
+AZN.US,D,20220923,000000,55.02,55.425,54.325,54.58,9604706,0
+AZN.US,D,20220926,000000,53.75,54.01,52.65,53.02,9937519,0
+AZN.US,D,20220927,000000,53.42,54.01,53.14,53.24,7848066,0
+AZN.US,D,20220928,000000,53.26,54.935,53.235,54.69,7835213,0
+AZN.US,D,20220929,000000,54.74,55.04,54.12,54.91,6444656,0
+AZN.US,D,20220930,000000,55.21,55.72,54.76,54.84,7542979,0
+AZN.US,D,20221003,000000,55.07,55.665,54.83,55.55,6069992,0
+AZN.US,D,20221004,000000,56.34,57.115,56.12,57.04,7414654,0
+AZN.US,D,20221005,000000,56.05,56.91,55.985,56.73,9256957,0
+AZN.US,D,20221006,000000,55.34,55.64,54.695,54.91,8915627,0
+AZN.US,D,20221007,000000,55.76,56.2,55.21,55.4,8216228,0
+AZN.US,D,20221010,000000,54.88,54.98,54.17,54.21,6221531,0
+AZN.US,D,20221011,000000,54.3379,56.4,54.125,55.3,10179543,0
+AZN.US,D,20221012,000000,54.93,55.4511,54.71,55.07,6166541,0
+AZN.US,D,20221013,000000,54.18,55.98,53.985,55.53,6536638,0
+AZN.US,D,20221014,000000,56.21,56.4998,54.82,54.97,7466434,0
+AZN.US,D,20221017,000000,56.51,56.74,56.11,56.18,4686338,0
+AZN.US,D,20221018,000000,56.56,56.59,55.625,55.97,4477993,0
+AZN.US,D,20221019,000000,55.94,56.01,54.345,54.51,6241111,0
+AZN.US,D,20221020,000000,53.67,54.78,53.52,54.35,5798778,0
+AZN.US,D,20221021,000000,53.99,55.065,53.78,54.97,4018152,0
+AZN.US,D,20221024,000000,55.06,55.68,55,55.18,4494478,0
+AZN.US,D,20221025,000000,55.72,56.22,55.5,55.9,5842205,0
+AZN.US,D,20221026,000000,57.51,58.33,57.42,57.96,7633397,0
+AZN.US,D,20221027,000000,57.68,58.005,57.41,57.61,3482870,0
+AZN.US,D,20221028,000000,58.4,58.85,58,58.71,5177586,0
+AZN.US,D,20221031,000000,58.37,59.34,58.36,58.81,6113672,0
+AZN.US,D,20221101,000000,59.9,60.02,58.96,59.85,5388931,0
+AZN.US,D,20221102,000000,60.3,61.3,59.685,59.7,6056278,0
+AZN.US,D,20221103,000000,58.92,60.085,58.855,59.93,4552261,0
+AZN.US,D,20221104,000000,60.36,61.14,60.14,60.99,5392844,0
+AZN.US,D,20221107,000000,61.06,61.36,60.8,61.1,5171362,0
+AZN.US,D,20221108,000000,61.22,61.81,60.98,61.33,5078138,0
+AZN.US,D,20221109,000000,61.31,61.885,60.96,61.05,5569925,0
+AZN.US,D,20221110,000000,65.37,65.92,64.185,65.09,11616543,0
+AZN.US,D,20221111,000000,63.77,63.935,61.94,62.77,8524341,0
+AZN.US,D,20221114,000000,63.96,64.52,63.54,63.91,5109609,0
+AZN.US,D,20221115,000000,64.58,64.81,63.05,63.95,7666483,0
+AZN.US,D,20221116,000000,64.12,64.3,63.47,63.8,3730546,0
+AZN.US,D,20221117,000000,63.39,64.2,63.25,64.06,6089670,0
+AZN.US,D,20221118,000000,65.21,65.285,64.555,65.07,6118459,0
+AZN.US,D,20221121,000000,65.51,65.74,65.13,65.43,4205614,0
+AZN.US,D,20221122,000000,65.22,66.09,65.2,66,4170047,0
+AZN.US,D,20221123,000000,66.27,66.43,65.785,66.12,3323199,0
+AZN.US,D,20221125,000000,65.93,66.34,65.72,66.17,1861259,0
+AZN.US,D,20221128,000000,66.25,66.895,66.155,66.21,2892177,0
+AZN.US,D,20221129,000000,66.35,66.455,65.88,66.08,3365047,0
+AZN.US,D,20221130,000000,67.34,67.985,66.39,67.97,5638789,0
+AZN.US,D,20221201,000000,68.5,68.8,68.28,68.34,3957869,0
+AZN.US,D,20221202,000000,68.18,68.72,68.04,68.47,3559611,0
+AZN.US,D,20221205,000000,68.6,68.97,68.29,68.42,4159490,0
+AZN.US,D,20221206,000000,68.09,69.17,67.81,68.56,7135082,0
+AZN.US,D,20221207,000000,68.87,69.31,68.375,68.85,4367240,0
+AZN.US,D,20221208,000000,68.94,69.465,68.83,69.17,2915604,0
+AZN.US,D,20221209,000000,69.72,70,69.42,69.55,4488660,0
+AZN.US,D,20221212,000000,69.52,69.69,69.165,69.28,4146722,0
+AZN.US,D,20221213,000000,70.24,70.71,69.38,69.58,5187875,0
+AZN.US,D,20221214,000000,70.11,70.84,69.68,70.44,4356542,0
+AZN.US,D,20221215,000000,70.03,70.11,69.235,69.74,4669355,0
+AZN.US,D,20221216,000000,67.96,68.26,67.655,67.94,6391307,0
+AZN.US,D,20221219,000000,67.89,67.9,67.185,67.47,3774871,0
+AZN.US,D,20221220,000000,67.37,67.8,67.14,67.72,2486563,0
+AZN.US,D,20221221,000000,67.3,68.17,67.16,67.9,2855263,0
+AZN.US,D,20221222,000000,67.87,68.09,67.44,68.08,2492860,0
+AZN.US,D,20221223,000000,67.59,67.99,67.46,67.98,2322742,0
+AZN.US,D,20221227,000000,68.5,68.55,67.715,67.93,2088976,0
+AZN.US,D,20221228,000000,67.84,68.28,67.51,67.56,2299473,0
+AZN.US,D,20221229,000000,68.16,68.475,68.03,68.1,2578973,0
+AZN.US,D,20221230,000000,67.79,68.05,67.125,67.8,3605449,0
+AZN.US,D,20230103,000000,68.65,69.43,68.6,69.33,3474054,0
+AZN.US,D,20230104,000000,70.49,70.59,69.12,69.5,4936253,0
+AZN.US,D,20230105,000000,69.16,70.3,68.893,69.81,5020260,0
+AZN.US,D,20230106,000000,69.85,71.19,69.61,70.8,7341549,0
+AZN.US,D,20230109,000000,71.05,71.66,70.72,70.9,6586624,0
+AZN.US,D,20230110,000000,71.68,72.12,71.4225,71.6,4800417,0
+AZN.US,D,20230111,000000,71.365,71.46,70.435,70.45,5861370,0
+AZN.US,D,20230112,000000,69.82,70.37,68.43,70.08,6749729,0
+AZN.US,D,20230113,000000,70.97,71.525,70.76,71.08,4036863,0
+AZN.US,D,20230117,000000,71.62,71.64,70.6425,70.74,3992357,0
+AZN.US,D,20230118,000000,71.7,71.94,70.83,70.89,6561603,0
+AZN.US,D,20230119,000000,70.58,70.955,70.27,70.49,7277290,0
+AZN.US,D,20230120,000000,69.51,69.63,68.585,69.15,9748106,0
+AZN.US,D,20230123,000000,68.71,69.1,67.555,67.61,7858120,0
+AZN.US,D,20230124,000000,66.15,66.37,65.52,66.28,10867393,0
+AZN.US,D,20230125,000000,65.84,66.905,65.84,66.63,5314304,0
+AZN.US,D,20230126,000000,66.85,66.85,65.64,65.99,5458362,0
+AZN.US,D,20230127,000000,65.4,65.78,65.19,65.53,3176369,0
+AZN.US,D,20230130,000000,66.38,66.42,65.715,65.84,5170172,0
+AZN.US,D,20230131,000000,65.04,65.38,64.85,65.37,5772846,0
+AZN.US,D,20230201,000000,64.44,64.47,62.8201,63.56,9538003,0
+AZN.US,D,20230202,000000,63.36,63.39,62.515,63.15,8794086,0
+AZN.US,D,20230203,000000,63.65,64.09,63.2,63.44,4831718,0
+AZN.US,D,20230206,000000,63.58,63.845,63.21,63.52,4697352,0
+AZN.US,D,20230207,000000,63.26,64.395,63.19,64.29,4650388,0
+AZN.US,D,20230208,000000,65.27,65.28,64.2,64.36,5036753,0
+AZN.US,D,20230209,000000,68.305,68.59,67.28,67.42,8368026,0
+AZN.US,D,20230210,000000,68.61,68.995,68.21,68.88,5918314,0
+AZN.US,D,20230213,000000,68.53,69.77,68.5,69.71,5003611,0
+AZN.US,D,20230214,000000,69.92,70.58,69.795,70.34,4962981,0
+AZN.US,D,20230215,000000,69.44,69.83,69.27,69.69,4345454,0
+AZN.US,D,20230216,000000,67.84,68.67,67.68,67.95,4774472,0
+AZN.US,D,20230217,000000,68.24,69.24,68.08,68.97,3553118,0
+AZN.US,D,20230221,000000,70.27,70.27,69.405,69.59,5353992,0
+AZN.US,D,20230222,000000,69.62,69.65,68.72,68.85,3613955,0
+AZN.US,D,20230223,000000,67.6,67.8875,67.095,67.4,3657980,0
+AZN.US,D,20230224,000000,66.74,66.85,66.085,66.37,4530051,0
+AZN.US,D,20230227,000000,66.9,67.065,66.53,66.8,3682620,0
+AZN.US,D,20230228,000000,65.7,66.08,65.13,65.18,4285126,0
+AZN.US,D,20230301,000000,65.16,65.3299,64.71,65.21,3421932,0
+AZN.US,D,20230302,000000,64.28,65.14,64.25,65.1,3353863,0
+AZN.US,D,20230303,000000,64.7,65.215,64.58,65.2,3772363,0
+AZN.US,D,20230306,000000,64.54,64.92,64.385,64.56,3501210,0
+AZN.US,D,20230307,000000,65.14,65.32,64.095,64.29,3303591,0
+AZN.US,D,20230308,000000,64.43,64.51,63.77,64.12,3157334,0
+AZN.US,D,20230309,000000,64.97,65.01,63.97,64.1,2952197,0
+AZN.US,D,20230310,000000,63.93,64.8353,63.92,64.19,5738728,0
+AZN.US,D,20230313,000000,64.98,65.8,64.785,65.18,8166728,0
+AZN.US,D,20230314,000000,64.79,65.13,64.47,65.09,4896489,0
+AZN.US,D,20230315,000000,64.63,64.73,63.89,64.58,5266735,0
+AZN.US,D,20230316,000000,64.81,66.02,64.41,65.98,4589354,0
+AZN.US,D,20230317,000000,65.58,65.84,65.33,65.61,5402973,0
+AZN.US,D,20230320,000000,65.92,66.77,65.789,66.74,3991618,0
+AZN.US,D,20230321,000000,66.56,67.06,66.405,66.99,3489599,0
+AZN.US,D,20230322,000000,66.72,67.38,66.55,66.57,4168037,0
+AZN.US,D,20230323,000000,67.61,67.84,66.92,67.26,4311710,0
+AZN.US,D,20230324,000000,67.73,68,67.08,67.91,4014849,0
+AZN.US,D,20230327,000000,68.9,69.265,68.61,68.73,5752774,0
+AZN.US,D,20230328,000000,69.15,69.2,68.36,68.6,4132944,0
+AZN.US,D,20230329,000000,68.84,68.86,68.305,68.64,4330312,0
+AZN.US,D,20230330,000000,69.05,69.225,68.63,69.2,4648100,0
+AZN.US,D,20230331,000000,69.88,69.93,69.24,69.41,3500419,0
+AZN.US,D,20230403,000000,69.53,69.95,69.36,69.91,4749228,0
+AZN.US,D,20230404,000000,69.98,70.57,69.81,70.25,4383442,0
+AZN.US,D,20230405,000000,72,72.4812,71.8,72.05,5873284,0
+AZN.US,D,20230406,000000,72.41,72.79,72.19,72.34,4340115,0
+AZN.US,D,20230410,000000,72.2,72.2,71.17,72.07,2778076,0
+AZN.US,D,20230411,000000,72.4,72.5,72.065,72.18,2931206,0
+AZN.US,D,20230412,000000,73.595,74.12,73.26,73.76,4320377,0
+AZN.US,D,20230413,000000,74.05,74.83,74.02,74.77,3794189,0
+AZN.US,D,20230414,000000,74.33,74.467,73.57,73.86,3981444,0
+AZN.US,D,20230417,000000,73.76,73.82,73.005,73.63,4408852,0
+AZN.US,D,20230418,000000,75.36,75.83,74.475,75.02,7565700,0
+AZN.US,D,20230419,000000,74.55,74.9,74.41,74.84,4488288,0
+AZN.US,D,20230420,000000,74.88,74.96,74.36,74.53,3913751,0
+AZN.US,D,20230421,000000,75.61,75.91,75.325,75.6,5100281,0
+AZN.US,D,20230424,000000,75.69,75.83,75.345,75.81,3095915,0
+AZN.US,D,20230425,000000,76.5,76.56,75.655,75.66,4472398,0
+AZN.US,D,20230426,000000,75.23,75.23,73.45,73.65,5122655,0
+AZN.US,D,20230427,000000,73.55,73.962,73.14,73.78,4697030,0
+AZN.US,D,20230428,000000,73.018,73.76,72.83,73.22,4254686,0
+AZN.US,D,20230501,000000,73.35,73.77,72.87,73.5,2606930,0
+AZN.US,D,20230502,000000,72.98,73.775,72.98,73.7,3662978,0
+AZN.US,D,20230503,000000,74.25,74.98,74.085,74.59,3555116,0
+AZN.US,D,20230504,000000,74.47,74.62,74.125,74.38,3047427,0
+AZN.US,D,20230505,000000,74.36,75.49,74.13,75.27,3407955,0
+AZN.US,D,20230508,000000,75.29,75.62,75.02,75.33,2126193,0
+AZN.US,D,20230509,000000,74.72,75.31,74.72,75.08,2756154,0
+AZN.US,D,20230510,000000,74.68,75.055,74.295,74.87,3283735,0
+AZN.US,D,20230511,000000,74.63,74.81,74.235,74.73,2234124,0
+AZN.US,D,20230512,000000,74.95,75.56,74.535,74.73,2501551,0
+AZN.US,D,20230515,000000,75.19,75.225,74.79,74.99,2442598,0
+AZN.US,D,20230516,000000,75.32,75.655,75.03,75.28,2763367,0
+AZN.US,D,20230517,000000,75.33,75.35,73.95,74.7,3569608,0
+AZN.US,D,20230518,000000,74.91,75.145,73.885,74.21,4144851,0
+AZN.US,D,20230519,000000,74.36,75.3,74.27,74.79,3171017,0
+AZN.US,D,20230522,000000,74.79,75.32,74.31,74.45,2983408,0
+AZN.US,D,20230523,000000,75.17,75.17,74.01,74.07,3991398,0
+AZN.US,D,20230524,000000,72.915,73.09588,72.37,72.4,6400837,0
+AZN.US,D,20230525,000000,72.04,72.175,71.435,71.79,4390297,0
+AZN.US,D,20230526,000000,72.55,72.9,72.31,72.52,3480507,0
+AZN.US,D,20230530,000000,72.84,72.86,71.23,71.43,4071373,0
+AZN.US,D,20230531,000000,72.34,73.24,71.75,73.08,4819642,0
+AZN.US,D,20230601,000000,72.28,73.13,71.89,72.84,3298656,0
+AZN.US,D,20230602,000000,72.92,73.42,72.57,72.59,8040709,0
+AZN.US,D,20230605,000000,72.87,73.435,72.56,73.2,4444556,0
+AZN.US,D,20230606,000000,73.78,73.98,73.03,73.4,4716537,0
+AZN.US,D,20230607,000000,73.89,73.89,72.8,73.31,5477332,0
+AZN.US,D,20230608,000000,73.14,74.475,73.03,74.25,3584897,0
+AZN.US,D,20230609,000000,73.93,74.285,73.56,74.06,3798287,0
+AZN.US,D,20230612,000000,73.64,74.05,73.44,73.85,6951058,0
+AZN.US,D,20230613,000000,73.95,74.48,73.82,74.13,5108410,0
+AZN.US,D,20230614,000000,73.75,73.96,72.52,72.77,3820955,0
+AZN.US,D,20230615,000000,73.995,74.735,73.58,74.62,4450490,0
+AZN.US,D,20230616,000000,75.42,75.75,75.18,75.22,4899831,0
+AZN.US,D,20230620,000000,74.5,74.625,73.94,73.95,3551727,0
+AZN.US,D,20230621,000000,73.44,73.88,73.11,73.38,4400178,0
+AZN.US,D,20230622,000000,73.24,74.11,73.18,73.95,5372253,0
+AZN.US,D,20230623,000000,72.6,73.32,71.995,72.12,5922113,0
+AZN.US,D,20230626,000000,72.06,72.33,71.39,71.73,4139570,0
+AZN.US,D,20230627,000000,71.58,71.88,71.1,71.67,3587925,0
+AZN.US,D,20230628,000000,71.46,71.55,70.84,70.96,3398770,0
+AZN.US,D,20230629,000000,70.37,70.995,70.125,70.85,3315366,0
+AZN.US,D,20230630,000000,71.76,71.9,71.47,71.57,4778280,0
+AZN.US,D,20230703,000000,67.09,67.31,65.125,65.25,16349793,0
+AZN.US,D,20230705,000000,66.86,67.645,66.51,67.06,13545527,0
+AZN.US,D,20230706,000000,66.15,66.28,65.32,65.41,6023236,0
+AZN.US,D,20230707,000000,65.33,65.51,64.55,64.85,5211425,0
+AZN.US,D,20230710,000000,64.97,65.49,64.88,65.19,4403860,0
+AZN.US,D,20230711,000000,65.01,65.17,64.7301,64.86,6478504,0
+AZN.US,D,20230712,000000,65.63,66.72,65.53,66.47,8746522,0
+AZN.US,D,20230713,000000,67.45,67.8,67.35,67.71,7068842,0
+AZN.US,D,20230714,000000,68.92,68.92,67.25,67.38,7557333,0
+AZN.US,D,20230717,000000,66.83,67.15,66.59,67.05,3474394,0
+AZN.US,D,20230718,000000,66.94,67.305,66.5777,66.77,8914729,0
+AZN.US,D,20230719,000000,67.77,68.28,67.55,67.55,8437402,0
+AZN.US,D,20230720,000000,68.42,68.88,68.4,68.56,7134082,0
+AZN.US,D,20230721,000000,68.61,69.65,68.61,69.34,8774723,0
+AZN.US,D,20230724,000000,68.96,69.23,68.79,68.92,3608315,0
+AZN.US,D,20230725,000000,68.19,69.26,68.16,69.2,4214232,0
+AZN.US,D,20230726,000000,68.46,69.54,68.27,69.38,4678773,0
+AZN.US,D,20230727,000000,68.73,69.11,68.115,68.14,5257385,0
+AZN.US,D,20230728,000000,71.39,71.87,70.94,71.33,7621159,0
+AZN.US,D,20230731,000000,71.71,72.07,71.315,71.7,3837071,0
+AZN.US,D,20230801,000000,71.33,71.69,71.265,71.45,3875734,0
+AZN.US,D,20230802,000000,70.33,70.955,70.16,70.47,5370320,0
+AZN.US,D,20230803,000000,68.62,69.775,68.6,69.67,6199038,0
+AZN.US,D,20230804,000000,69.2,69.91,69.175,69.4,4063895,0
+AZN.US,D,20230807,000000,69.5,69.99,69.29,69.93,4869955,0
+AZN.US,D,20230808,000000,69.72,70.63,69.69,70.48,5442332,0
+AZN.US,D,20230809,000000,70.89,71.56,70.83,71.28,4324228,0
+AZN.US,D,20230810,000000,71.04,71.505,70.335,70.34,3876659,0
+AZN.US,D,20230811,000000,69.7,70.575,69.5351,70.37,3549709,0
+AZN.US,D,20230814,000000,70.03,70.905,69.94,70.84,3843171,0
+AZN.US,D,20230815,000000,69.94,70.12,69.34,69.51,4243783,0
+AZN.US,D,20230816,000000,68.95,70.03,68.92,69.71,5571426,0
+AZN.US,D,20230817,000000,69.24,69.77,69.12,69.12,6432270,0
+AZN.US,D,20230818,000000,68.37,68.78,68.1,68.46,7624699,0
+AZN.US,D,20230821,000000,68.98,69.14,68.52,68.88,4082352,0
+AZN.US,D,20230822,000000,68.81,68.97,68.385,68.77,4211497,0
+AZN.US,D,20230823,000000,68.66,69.205,68.385,69.1,4193132,0
+AZN.US,D,20230824,000000,68.83,69.145,67.89,67.89,3868091,0
+AZN.US,D,20230825,000000,68.04,68.45,67.26,68.25,3740871,0
+AZN.US,D,20230828,000000,68.61,68.745,68.31,68.64,1970853,0
+AZN.US,D,20230829,000000,68.37,69.17,68.34,69.14,2770587,0
+AZN.US,D,20230830,000000,69.46,69.58,68.79,68.86,2980771,0
+AZN.US,D,20230831,000000,68.99,68.99,67.76,67.82,4347794,0
+AZN.US,D,20230901,000000,68.4,68.51,67.88,68.14,2575049,0
+AZN.US,D,20230905,000000,68.35,68.36,67.58,67.64,2566422,0
+AZN.US,D,20230906,000000,67.28,67.34,66.605,67,5016398,0
+AZN.US,D,20230907,000000,67.34,68.255,67.29,68,2908474,0
+AZN.US,D,20230908,000000,68.33,68.495,68.06,68.22,4372165,0
+AZN.US,D,20230911,000000,65.96,66.63,65.715,66.6,6428545,0
+AZN.US,D,20230912,000000,67.16,67.61,66.99,67.34,4366796,0
+AZN.US,D,20230913,000000,67.19,67.41,66.43,66.45,4771938,0
+AZN.US,D,20230914,000000,66.86,68.04,66.78,67.78,4825477,0
+AZN.US,D,20230915,000000,68.64,68.9,68.2,68.27,5182314,0
+AZN.US,D,20230918,000000,67.75,67.86,66.485,66.63,3855644,0
+AZN.US,D,20230919,000000,66.18,66.68,65.82,66.67,4025852,0
+AZN.US,D,20230920,000000,67.97,68.5,67.77,67.96,5995870,0
+AZN.US,D,20230921,000000,68.09,68.11,67.02,67.02,4631964,0
+AZN.US,D,20230922,000000,68.37,68.505,67.74,67.83,5277020,0
+AZN.US,D,20230925,000000,68.28,69.245,67.935,68.94,4233959,0
+AZN.US,D,20230926,000000,68.96,69.18,68.08,68.22,4216145,0
+AZN.US,D,20230927,000000,68.65,68.72,67.4,67.94,3846238,0
+AZN.US,D,20230928,000000,67.28,67.85,66.71,67.42,4447812,0
+AZN.US,D,20230929,000000,68.78,68.78,67.58,67.72,3691476,0
+AZN.US,D,20231002,000000,66.92,66.965,66.25,66.73,3891678,0
+AZN.US,D,20231003,000000,66.85,66.87,65.98,66.26,4139308,0
+AZN.US,D,20231004,000000,66.54,66.74,66.04,66.62,3896569,0
+AZN.US,D,20231005,000000,66.64,67.14,66.39,66.88,2401144,0
+AZN.US,D,20231006,000000,67.04,67.56,66.44,67.42,3077276,0
+AZN.US,D,20231009,000000,66.75,67.265,66.4,67.04,3018256,0
+AZN.US,D,20231010,000000,67.48,68.1,67.21,68.01,3820876,0
+AZN.US,D,20231011,000000,67.8,68.03,67.24,68.01,4412889,0
+AZN.US,D,20231012,000000,68.42,68.655,67.87,68.11,3842022,0
+AZN.US,D,20231013,000000,67.71,68.13,66.955,67.33,3858241,0
+AZN.US,D,20231016,000000,66.61,67.94,66.54,67.82,8785803,0
+AZN.US,D,20231017,000000,68.28,70.94,63.56,69.275,23062884,0
+AZN.US,D,20231018,000000,66.8,67.22,64.97,65.24,13377288,0
+AZN.US,D,20231019,000000,64.88,65.18,64.075,64.42,8809825,0
+AZN.US,D,20231020,000000,63.92,64.495,63.83,63.83,5826022,0
+AZN.US,D,20231023,000000,62.825,63.49,62.22,63.05,9017960,0
+AZN.US,D,20231024,000000,63.29,64.75,63.29,64.57,7312470,0
+AZN.US,D,20231025,000000,64.66,64.97,64.01,64.21,4647737,0
+AZN.US,D,20231026,000000,64.08,64.41,63.32,63.41,5382155,0
+AZN.US,D,20231027,000000,63.145,63.23,61.73,61.89,5296627,0
+AZN.US,D,20231030,000000,62.8,63.04,62.425,62.94,5040542,0
+AZN.US,D,20231031,000000,62.99,63.25,62.605,63.23,5139949,0
+AZN.US,D,20231101,000000,63.25,63.9915,63.25,63.78,4570638,0
+AZN.US,D,20231102,000000,64.21,64.445,63.745,64.18,5062135,0
+AZN.US,D,20231103,000000,63.86,64.31,63.465,63.96,4359065,0
+AZN.US,D,20231106,000000,64.41,64.53,64.005,64.05,4175197,0
+AZN.US,D,20231107,000000,63.67,63.96,63.52,63.61,4298116,0
+AZN.US,D,20231108,000000,63.77,64.18,63.08,63.53,11064284,0
+AZN.US,D,20231109,000000,65.26,65.58,64.06,64.09,6971671,0
+AZN.US,D,20231110,000000,63.24,63.38,61.87,63.17,6934386,0
+AZN.US,D,20231113,000000,63.21,63.89,62.65,63.7,6823658,0
+AZN.US,D,20231114,000000,64.14,64.75,63.96,64.23,4816426,0
+AZN.US,D,20231115,000000,63.49,63.76,63.08,63.13,6239828,0
+AZN.US,D,20231116,000000,63.42,63.87,63.31,63.8,5730069,0
+AZN.US,D,20231117,000000,64.28,64.42,64.01,64.13,3967638,0
+AZN.US,D,20231120,000000,63.24,63.885,63.16,63.79,5488498,0
+AZN.US,D,20231121,000000,64.05,64.43,64.03,64.28,3655731,0
+AZN.US,D,20231122,000000,63.71,63.92,63.275,63.61,4837176,0
+AZN.US,D,20231124,000000,64.33,64.735,64.25,64.5,2139434,0
+AZN.US,D,20231127,000000,63.9,63.99,63.36,63.66,4340553,0
+AZN.US,D,20231128,000000,63.2,63.53,63.09,63.3,5556087,0
+AZN.US,D,20231129,000000,64.14,64.335,63.71,64.12,8493239,0
+AZN.US,D,20231130,000000,63.97,64.9,63.79,64.59,9991508,0
+AZN.US,D,20231201,000000,64.59,65.06,64.365,64.79,3616434,0
+AZN.US,D,20231204,000000,64.87,65.11,64.61,65.02,3340280,0
+AZN.US,D,20231205,000000,64.23,64.44,63.92,64.01,3993620,0
+AZN.US,D,20231206,000000,64.48,64.52,63.53,63.59,4277704,0
+AZN.US,D,20231207,000000,63.82,63.82,63.07,63.51,6194245,0
+AZN.US,D,20231208,000000,63.66,63.69,63.03,63.25,4586856,0
+AZN.US,D,20231211,000000,63.54,63.68,63.14,63.5,4951561,0
+AZN.US,D,20231212,000000,64.48,64.52,63.655,63.98,4272272,0
+AZN.US,D,20231213,000000,65.72,65.9,64.91,65.9,5831085,0
+AZN.US,D,20231214,000000,66.7,66.88115,66.065,66.35,7754768,0
+AZN.US,D,20231215,000000,64.87,65.05,64.49,64.8,8997556,0
+AZN.US,D,20231218,000000,65.47,66.175,65.315,65.95,6310772,0
+AZN.US,D,20231219,000000,65.62,66.27,65.58,65.9,5559701,0
+AZN.US,D,20231220,000000,66.69,66.83,65.78,65.78,5150157,0
+AZN.US,D,20231221,000000,66.73,66.88,66.03,66.3,5556121,0
+AZN.US,D,20231222,000000,67,67.12,66.165,66.29,3488956,0
+AZN.US,D,20231226,000000,66.5,66.64,66.22,66.5,2627647,0
+AZN.US,D,20231227,000000,67.56,67.58,67.065,67.35,3810188,0
+AZN.US,D,20231228,000000,67.55,67.74,67.29,67.3,2845498,0
+AZN.US,D,20231229,000000,67.38,67.52,67.04,67.35,3354720,0
+AZN.US,D,20240102,000000,66.84,68.61,66.82,68.4,7503009,0
+AZN.US,D,20240103,000000,67.73,68.695,67.48,68.32,5437115,0
+AZN.US,D,20240104,000000,68.71,69.35,68.67,68.78,4786017,0
+AZN.US,D,20240105,000000,68.31,68.905,68.1,68.38,5011965,0
+AZN.US,D,20240108,000000,68.57,69.25,68.325,69.21,4250759,0
+AZN.US,D,20240109,000000,69.28,69.56,68.885,68.91,4087355,0
+AZN.US,D,20240110,000000,69.08,69.615,68.98,69.57,7251162,0
+AZN.US,D,20240111,000000,69.83,69.91,68.79,69.18,4612560,0
+AZN.US,D,20240112,000000,69.35,69.6,69.1801,69.42,3465435,0
+AZN.US,D,20240116,000000,67.06,67.68,66.895,67.27,5618521,0
+AZN.US,D,20240117,000000,66.05,66.465,65.71,66.25,8365236,0
+AZN.US,D,20240118,000000,65.91,66.785,65.74,66.52,7171109,0
+AZN.US,D,20240119,000000,66.89,66.95,66.42,66.54,7082036,0
+AZN.US,D,20240122,000000,67.74,67.835,66.69,67.14,10160516,0
+AZN.US,D,20240123,000000,66.29,66.82,65.92,66.75,4984183,0
+AZN.US,D,20240124,000000,66.73,66.925,66.37,66.6,5684739,0
+AZN.US,D,20240125,000000,66.51,67.02,66.34,67.02,4491485,0
+AZN.US,D,20240126,000000,67.74,67.81,66.97,67.1,5021745,0
+AZN.US,D,20240129,000000,67.26,67.31,66.93,67.19,4944796,0
+AZN.US,D,20240130,000000,67.35,67.36,66.94,67.2,4649364,0
+AZN.US,D,20240131,000000,67.75,67.83,66.545,66.64,4572739,0
+AZN.US,D,20240201,000000,66.21,66.935,66,66.85,4472096,0
+AZN.US,D,20240202,000000,65.97,66.095,65.585,65.64,6745489,0
+AZN.US,D,20240205,000000,65.14,65.64,65.02,65.14,10849521,0
+AZN.US,D,20240206,000000,65.85,67.085,65.58,67.04,5566767,0
+AZN.US,D,20240207,000000,66.77,66.9,66.49,66.55,6588795,0
+AZN.US,D,20240208,000000,62.02,63.895,61.7008,63.52,28929027,0
+AZN.US,D,20240209,000000,62.71,63.37,62.08,62.26,13734523,0
+AZN.US,D,20240212,000000,61.16,61.44,60.47,61.41,12066462,0
+AZN.US,D,20240213,000000,61.25,61.7,60.76,61.03,8272299,0
+AZN.US,D,20240214,000000,61.2,61.77,61.06,61.66,12203651,0
+AZN.US,D,20240215,000000,61.77,62.86,61.77,62.84,7641743,0
+AZN.US,D,20240216,000000,63.84,64.525,63.6,64.27,7648052,0
+AZN.US,D,20240220,000000,66.05,66.07,64.58,65.04,6438525,0
+AZN.US,D,20240221,000000,64.38,65.09,64.22,65.09,5402574,0
+AZN.US,D,20240222,000000,63.26,64.5788,63.26,64.13,9723091,0
+AZN.US,D,20240223,000000,64.96,65.925,64.95,65.83,7388239,0
+AZN.US,D,20240226,000000,66.08,66.37,65.7501,65.93,4597861,0
+AZN.US,D,20240227,000000,65.935,66.455,65.77,66.33,4433595,0
+AZN.US,D,20240228,000000,65.46,65.78,65.16,65.35,6030832,0
+AZN.US,D,20240229,000000,65.17,65.21,63.74,64.16,6084729,0
+AZN.US,D,20240301,000000,64.34,64.825,63.98,64.6,3966502,0
+AZN.US,D,20240304,000000,64.29,64.82,64.15,64.79,4406692,0
+AZN.US,D,20240305,000000,64.91,65.32,64.61,64.81,3728949,0
+AZN.US,D,20240306,000000,64.74,65.53,64.74,65.27,4491512,0
+AZN.US,D,20240307,000000,65.82,66.51,65.73,66.19,6130609,0
+AZN.US,D,20240308,000000,66.17,66.58,65.98,66.5,4412892,0
+AZN.US,D,20240311,000000,67.22,67.7699,66.83,67.67,3927494,0
+AZN.US,D,20240312,000000,67.54,67.69,67.26,67.4,6156496,0
+AZN.US,D,20240313,000000,67.46,68.03,67.43,67.58,4688145,0
+AZN.US,D,20240314,000000,67.73,67.73,66.67,67.04,4626250,0
+AZN.US,D,20240315,000000,67.4,67.44,66.075,66.31,6027405,0
+AZN.US,D,20240318,000000,66.01,66.37,65.805,65.85,3886629,0
+AZN.US,D,20240319,000000,65.6,65.9,65.25,65.86,3402628,0
+AZN.US,D,20240320,000000,65.57,65.88,65.2,65.73,3553319,0
+AZN.US,D,20240321,000000,66.61,66.79,66.175,66.19,5351802,0
+AZN.US,D,20240322,000000,66.49,66.84,66.2,66.26,4098809,0
+AZN.US,D,20240325,000000,66.21,66.43,65.795,65.86,4424632,0
+AZN.US,D,20240326,000000,66.25,66.455,65.765,66.33,3133187,0
+AZN.US,D,20240327,000000,67.08,68.375,67.065,68.26,8444488,0
+AZN.US,D,20240328,000000,68.18,68.35,67.675,67.75,3617090,0
+AZN.US,D,20240401,000000,68.2,68.22,67.04,67.25,3113791,0
+AZN.US,D,20240402,000000,67.15,67.38,66.755,67,4396847,0
+AZN.US,D,20240403,000000,66.4,67.3499,66.385,66.81,3795696,0
+AZN.US,D,20240404,000000,68.99,68.99,67.29,67.34,7453946,0
+AZN.US,D,20240405,000000,66.98,67.72,66.89,67.45,4811317,0
+AZN.US,D,20240408,000000,67.57,67.77,67.22,67.7,3824545,0
+AZN.US,D,20240409,000000,68.2,68.455,67.96,68.41,4392758,0
+AZN.US,D,20240410,000000,67.59,68.165,67.42,68.11,7715814,0
+AZN.US,D,20240411,000000,69.88,70.07,68.87,69.45,5985924,0
+AZN.US,D,20240412,000000,69.66,69.82,68.595,68.93,9121475,0
+AZN.US,D,20240415,000000,69.07,69.56,68.54,68.73,9213578,0
+AZN.US,D,20240416,000000,68.29,68.595,68.015,68.265,5361980,0
+AZN.US,D,20240417,000000,68.72,68.795,68.2,68.53,3710062,0
+AZN.US,D,20240418,000000,68.25,68.785,68.16,68.36,4005892,0
+AZN.US,D,20240419,000000,68.14,68.71,68.13,68.56,4735660,0
+AZN.US,D,20240422,000000,69.67,70.49,69.38,70.13,5183732,0
+AZN.US,D,20240423,000000,70.43,71.1,70.16,70.85,5806028,0
+AZN.US,D,20240424,000000,71.41,71.47,70.685,71.2,6137682,0
+AZN.US,D,20240425,000000,74.99,75.81,74.5,75.03,15606581,0
+AZN.US,D,20240426,000000,75,75.49,74.59,75.17,6687969,0
+AZN.US,D,20240429,000000,76.18,76.58,75.365,75.48,7538322,0
+AZN.US,D,20240430,000000,75.72,76.14,75.315,75.88,8547408,0
+AZN.US,D,20240501,000000,76.34,76.8,75.96,76.41,4911684,0
+AZN.US,D,20240502,000000,76.26,76.41,75.75,75.8,10038808,0
+AZN.US,D,20240503,000000,76.47,76.49,75.43,76.35,9026349,0
+AZN.US,D,20240506,000000,75.84,75.93,75.545,75.76,6457295,0
+AZN.US,D,20240507,000000,76.43,76.47,75.92,76.32,6663140,0
+AZN.US,D,20240508,000000,76.77,77.16,76.61,76.97,5059790,0
+AZN.US,D,20240509,000000,76.92,77.635,76.855,77.61,2972291,0
+AZN.US,D,20240510,000000,77.77,77.935,77.145,77.18,3606609,0
+AZN.US,D,20240513,000000,77.23,77.49,77.151,77.43,2565673,0
+AZN.US,D,20240514,000000,77.87,77.93,77.02,77.04,4115953,0
+AZN.US,D,20240515,000000,76.94,77.525,76.87,76.97,3870941,0
+AZN.US,D,20240516,000000,76.72,77.22,76.58,77.04,2941779,0
+AZN.US,D,20240517,000000,76.87,77.07,76.61,76.9,2791645,0
+AZN.US,D,20240520,000000,76.63,77.22,76.54,77.11,3278796,0
+AZN.US,D,20240521,000000,77.8,79.25,77.75,79.18,7739968,0
+AZN.US,D,20240522,000000,78.57,78.935,78.375,78.8,3568395,0
+AZN.US,D,20240523,000000,79.32,79.36,78.1,78.18,3613546,0
+AZN.US,D,20240524,000000,78.13,78.89,78.08,78.54,3566580,0
+AZN.US,D,20240528,000000,77.78,77.815,76.49,76.62,4199264,0
+AZN.US,D,20240529,000000,76.13,76.51,75.795,76.08,4653951,0
+AZN.US,D,20240530,000000,76.62,76.98,76.455,76.77,3274787,0
+AZN.US,D,20240531,000000,77.31,78.12,77.09,78.02,4782778,0
+AZN.US,D,20240603,000000,78.5,79.47,78.38,78.99,5469029,0
+AZN.US,D,20240604,000000,79.5,80.07,79.225,80.02,3959262,0
+AZN.US,D,20240605,000000,80.41,80.67,79.82,80.32,4258747,0
+AZN.US,D,20240606,000000,80.63,80.86,80.46,80.83,3091809,0
+AZN.US,D,20240607,000000,80.31,80.515,80,80.02,2213501,0
+AZN.US,D,20240610,000000,80.22,80.53,79.97,80.21,4099697,0
+AZN.US,D,20240611,000000,79.1,79.64,78.91,79.23,4219075,0
+AZN.US,D,20240612,000000,80.53,80.59,79.625,80.07,3496347,0
+AZN.US,D,20240613,000000,79.23,79.62,78.91,79.53,2958406,0
+AZN.US,D,20240614,000000,79.32,79.72,79.17,79.59,2055322,0
+AZN.US,D,20240617,000000,79.08,79.35,78.87,79.31,2094000,0
+AZN.US,D,20240618,000000,78.88,79.09,78.38,78.42,3819668,0
+AZN.US,D,20240620,000000,78.47,78.78,78.185,78.56,3874305,0
+AZN.US,D,20240621,000000,78.44,79.24,78.44,78.88,4992766,0
+AZN.US,D,20240624,000000,79.25,79.56,79.16,79.37,2807441,0
+AZN.US,D,20240625,000000,79.59,79.87,79.44,79.75,3081677,0
+AZN.US,D,20240626,000000,79.16,79.62,78.91,79.08,3227855,0
+AZN.US,D,20240627,000000,79.09,79.16,77.95,78.18,2796784,0
+AZN.US,D,20240628,000000,78.63,78.75,77.83,77.99,3664470,0
+AZN.US,D,20240701,000000,77.71,78.72,77.63,77.94,2599426,0
+AZN.US,D,20240702,000000,77.31,77.42,76.46,76.99,3215614,0
+AZN.US,D,20240703,000000,76.67,77.01,76.49,76.8,2377499,0
+AZN.US,D,20240705,000000,77.35,77.51,76.77,77.34,2341778,0
+AZN.US,D,20240708,000000,77.61,77.66,77.04,77.13,2697353,0
+AZN.US,D,20240709,000000,76.96,76.97,76.3001,76.67,3363052,0
+AZN.US,D,20240710,000000,76.97,77.85,76.95,77.75,2984487,0
+AZN.US,D,20240711,000000,78.15,78.59,77.86,77.94,3169386,0
+AZN.US,D,20240712,000000,79.52,79.79,79.18,79.24,3051911,0
+AZN.US,D,20240715,000000,79.15,79.15,78.04,78.12,2666997,0
+AZN.US,D,20240716,000000,77.96,78.69,77.92,78.59,2668861,0
+AZN.US,D,20240717,000000,78.5,79.83,78.5,79.76,3658928,0
+AZN.US,D,20240718,000000,80,80.01,77.985,78.06,3232928,0
+AZN.US,D,20240719,000000,78.34,78.76,78.16,78.71,2929899,0
+AZN.US,D,20240722,000000,79.62,79.81,78.97,79.16,3521046,0
+AZN.US,D,20240723,000000,78.9,79.2,78.5,79.17,2965106,0
+AZN.US,D,20240724,000000,78.55,79.77,78.55,79.71,4581068,0
+AZN.US,D,20240725,000000,76.64,78.66,76.46,78.52,10635989,0
+AZN.US,D,20240726,000000,78.48,79.45,78.08,78.13,5878523,0
+AZN.US,D,20240729,000000,80.06,80.12,78.33,78.36,6753880,0
+AZN.US,D,20240730,000000,78.7,78.99,77.475,77.9,6480836,0
+AZN.US,D,20240731,000000,79.13,79.56,78.53,79.15,5552661,0
+AZN.US,D,20240801,000000,79.65,81.4,79.62,81.2,6367458,0
+AZN.US,D,20240802,000000,81.6,82.01,80.83,81.81,7066599,0
+AZN.US,D,20240805,000000,78.88,80.125,78.69,79.33,5730317,0
+AZN.US,D,20240806,000000,78.25,79.73,78.22,79.25,5683822,0
+AZN.US,D,20240807,000000,80.6,80.985,80.2,80.62,4943480,0
+AZN.US,D,20240808,000000,80.35,81.895,80.13,81.85,4124361,0
+AZN.US,D,20240809,000000,81.05,81.52,80.72,81.19,3078360,0
+AZN.US,D,20240812,000000,81.6,82.91,81.39,82.52,9218152,0
+AZN.US,D,20240813,000000,82.97,83.635,82.86,83.37,7180607,0
+AZN.US,D,20240814,000000,82.96,83.79,82.63,83.76,5473406,0
+AZN.US,D,20240815,000000,85,85.2989,84.41,84.9,4064144,0
+AZN.US,D,20240816,000000,85.11,85.26,84.13,84.41,3550027,0
+AZN.US,D,20240819,000000,84.638,85.19,84.35,84.78,3933588,0
+AZN.US,D,20240820,000000,85.18,85.65,85.05,85.13,2486099,0
+AZN.US,D,20240821,000000,85.04,85.61,84.67,85.56,4168070,0
+AZN.US,D,20240822,000000,85.88,86.035,85.16,85.89,4834667,0
+AZN.US,D,20240823,000000,86.22,86.875,85.86,86.66,3336031,0
+AZN.US,D,20240826,000000,86.43,86.84,86.36,86.62,3663530,0
+AZN.US,D,20240827,000000,87.215,87.28,86.76,87.21,3596090,0
+AZN.US,D,20240828,000000,87.22,87.55,87.01,87.36,3584255,0
+AZN.US,D,20240829,000000,87.22,87.62,86.93,87.3,2609393,0
+AZN.US,D,20240830,000000,87.33,87.675,86.88,87.62,2836861,0
+AZN.US,D,20240903,000000,87.18,87.25,85.38,85.72,4347150,0
+AZN.US,D,20240904,000000,85.57,85.985,85.47,85.75,5002169,0
+AZN.US,D,20240905,000000,83.99,84.03,82.46,83,7754798,0
+AZN.US,D,20240906,000000,84.02,84.3,82.93,83.05,5516402,0
+AZN.US,D,20240909,000000,82.21,83.43,78.94,80.89,10262006,0
+AZN.US,D,20240910,000000,79.93,81.3,79.85,81.16,7966406,0
+AZN.US,D,20240911,000000,80.46,80.695,79.73,80.53,4182142,0
+AZN.US,D,20240912,000000,79.76,79.99,78.62,78.96,5121041,0
+AZN.US,D,20240913,000000,77.702,78.62,77.69,78.27,5489506,0
+AZN.US,D,20240916,000000,79.29,79.5,78.745,79.04,3402308,0
+AZN.US,D,20240917,000000,79.31,79.31,78.215,78.53,3402271,0
+AZN.US,D,20240918,000000,78.69,79.26,78.32,78.58,2607191,0
+AZN.US,D,20240919,000000,79.19,79.44,78.56,78.9,3619783,0
+AZN.US,D,20240920,000000,78.55,78.68,78.14,78.38,3373213,0
+AZN.US,D,20240923,000000,77.26,77.55,77.01,77.14,4004606,0
+AZN.US,D,20240924,000000,77.2,77.33,76.83,76.87,4550457,0
+AZN.US,D,20240925,000000,77.32,77.66,77.09,77.54,4780427,0
+AZN.US,D,20240926,000000,78.17,78.78,77.8,78.18,4183102,0
+AZN.US,D,20240927,000000,78.07,78.22,77.61,77.62,3172350,0
+AZN.US,D,20240930,000000,78.09,78.102,77.51,77.91,3334738,0
+AZN.US,D,20241001,000000,77.97,78.8,77.73,78.67,4635900,0
+AZN.US,D,20241002,000000,79.29,79.76,79.01,79.58,5606733,0
+AZN.US,D,20241003,000000,79.06,79.09,77.86,77.93,3119649,0
+AZN.US,D,20241004,000000,77.08,77.55,76.9,77.47,5186806,0
+AZN.US,D,20241007,000000,77.19,77.49,76.745,76.87,3487023,0
+AZN.US,D,20241008,000000,76.84,76.995,76.42,76.87,3157019,0
+AZN.US,D,20241009,000000,76.61,77.55,76.41,77.505,2475618,0
+AZN.US,D,20241010,000000,77.38,77.43,76.65,76.87,1617064,0
+AZN.US,D,20241011,000000,77.04,77.365,76.95,77.35,3319964,0
+AZN.US,D,20241014,000000,77.72,78.305,77.61,78.1,2119509,0
+AZN.US,D,20241015,000000,77.68,78.13,77.42,77.85,2613910,0
+AZN.US,D,20241016,000000,78.31,78.655,78.08,78.31,3229919,0
+AZN.US,D,20241017,000000,77.96,78.39,77.865,78.02,2979952,0
+AZN.US,D,20241018,000000,78.07,78.3,77.57,78.26,2282702,0
+AZN.US,D,20241021,000000,78.17,78.21,77.365,77.44,2226586,0
+AZN.US,D,20241022,000000,76.82,77.41,76.68,77.32,2067302,0
+AZN.US,D,20241023,000000,76.92,77.22,76.61,76.95,2398374,0
+AZN.US,D,20241024,000000,76.6,76.76,75.72,75.9,2699174,0
+AZN.US,D,20241025,000000,75.67,75.78,74.95,75.05,3208802,0
+AZN.US,D,20241028,000000,75.04,76.63,74.945,76.01,5073902,0
+AZN.US,D,20241029,000000,75.44,75.79,75.05,75.22,2813583,0
+AZN.US,D,20241030,000000,72.21,73.29,70.94,72.83,8230936,0
+AZN.US,D,20241031,000000,71.53,71.915,71.12,71.15,7412116,0
+AZN.US,D,20241101,000000,71.66,71.86,71.3,71.42,3474414,0
+AZN.US,D,20241104,000000,71.85,73.68,71,71.43,7289205,0
+AZN.US,D,20241105,000000,67.14,67.55,65.29,66.27,15413297,0
+AZN.US,D,20241106,000000,64.34,64.77,63.71,63.85,16622693,0
+AZN.US,D,20241107,000000,63.505,64.74,63.37,64.69,14404312,0
+AZN.US,D,20241108,000000,64.78,65.04,64.27,64.49,10277863,0
+AZN.US,D,20241111,000000,65.19,65.21,64.7,64.79,9135702,0
+AZN.US,D,20241112,000000,63.435,66.24,62.9376,65.19,10214564,0
+AZN.US,D,20241113,000000,65.49,65.7,64.69,65.29,6572881,0
+AZN.US,D,20241114,000000,65.45,65.98,64.965,65.04,9765036,0
+AZN.US,D,20241115,000000,63.81,64.04,63.17,63.23,7374578,0
+AZN.US,D,20241118,000000,63,63.65,62.75,63.39,9315575,0
+AZN.US,D,20241119,000000,63.65,64.13,63.30534,63.8,5995702,0
+AZN.US,D,20241120,000000,63.89,63.9287,62.875,63.2,7048981,0
+AZN.US,D,20241121,000000,63.89,64.34,63.53,64.26,8659467,0
+AZN.US,D,20241122,000000,65.7,66.455,65.565,65.63,7163048,0
+AZN.US,D,20241125,000000,65.92,66.57,65.86,66.4,6604217,0
+AZN.US,D,20241126,000000,66.63,66.82,65.88,66.36,4334535,0
+AZN.US,D,20241127,000000,66.69,67.32,66.55,67.2,4989105,0
+AZN.US,D,20241129,000000,67.33,67.72,67.14,67.62,2586327,0
+AZN.US,D,20241202,000000,67.53,67.54,66.825,67.04,3686150,0
+AZN.US,D,20241203,000000,68.42,68.65,68,68.05,4291047,0
+AZN.US,D,20241204,000000,66.8,66.94,66.3099,66.78,5975753,0
+AZN.US,D,20241205,000000,67.28,68.01,67.25,67.53,5270276,0
+AZN.US,D,20241206,000000,68.23,68.55,67.81,68.2,6815482,0
+AZN.US,D,20241209,000000,68.02,68.995,67.9673,68.58,5791049,0
+AZN.US,D,20241210,000000,68.46,68.47,67.085,67.18,3960299,0
+AZN.US,D,20241211,000000,67.6,67.74,67.2,67.4,7351804,0
+AZN.US,D,20241212,000000,66.935,67.59,66.915,66.94,4789435,0
+AZN.US,D,20241213,000000,66.602,66.69,66.14,66.58,6538362,0
+AZN.US,D,20241216,000000,66.75,67.175,66.21,66.23,6639776,0
+AZN.US,D,20241217,000000,66.48,67.47,66.4401,67.18,4702406,0
+AZN.US,D,20241218,000000,65.93,66.42,64.62,64.64,7133057,0
+AZN.US,D,20241219,000000,64.61,64.845,64.31,64.44,4735243,0
+AZN.US,D,20241220,000000,63.93,65.465,63.752,65.35,9078181,0
+AZN.US,D,20241223,000000,65.85,66.73,65.565,66.63,8178441,0
+AZN.US,D,20241224,000000,65.93,66.5,65.93,66.3,2151621,0
+AZN.US,D,20241226,000000,65.92,66.6679,65.86,66.52,3347958,0
+AZN.US,D,20241227,000000,65.95,66.41,65.77,66.26,4700424,0
+AZN.US,D,20241230,000000,66.11,66.11,65.325,65.57,3441609,0
+AZN.US,D,20241231,000000,65.55,66.03,65.42,65.52,2018694,0
+AZN.US,D,20250102,000000,66.01,66.41,65.85,65.88,2799326,0
+AZN.US,D,20250103,000000,66.45,66.47,66.12,66.25,3864028,0
+AZN.US,D,20250106,000000,66.81,67.565,66.38,66.84,5399922,0
+AZN.US,D,20250107,000000,66.8,67.33,66.61,66.64,4111287,0
+AZN.US,D,20250108,000000,66.21,66.74,65.68,66.58,3978648,0
+AZN.US,D,20250110,000000,67.19,67.565,66.85,67.01,5671236,0
+AZN.US,D,20250113,000000,65.88,66.21,65.64,65.73,7675847,0
+AZN.US,D,20250114,000000,65.21,65.66,64.22,65.37,6247058,0
+AZN.US,D,20250115,000000,65.51,65.88,65.03,65.68,5233396,0
+AZN.US,D,20250116,000000,65.95,66.98,65.76,66.91,3942983,0
+AZN.US,D,20250117,000000,67.78,67.78,66.59,66.6,5432436,0
+AZN.US,D,20250121,000000,67.75,68.38,67.59,67.96,5479152,0
+AZN.US,D,20250122,000000,68.01,68.34,67.68,68.2,6972395,0
+AZN.US,D,20250123,000000,68.75,68.8,68.15,68.6,4197874,0
+AZN.US,D,20250124,000000,69.115,69.47,68.84,69.06,4686781,0
+AZN.US,D,20250127,000000,69.51,70.32,69.49,70.08,5107374,0
+AZN.US,D,20250128,000000,70.12,70.38,69.4839,69.59,3426702,0
+AZN.US,D,20250129,000000,70.15,70.3,69.59,70.25,3616670,0
+AZN.US,D,20250130,000000,70.42,71.44,70.32,71.24,4663055,0
+AZN.US,D,20250131,000000,70.64,71.55,70.49,70.76,3758078,0
+AZN.US,D,20250203,000000,70.25,70.735,69.73,69.86,4993403,0
+AZN.US,D,20250204,000000,69.66,69.7,68.755,68.96,5068181,0
+AZN.US,D,20250205,000000,69.93,71.09,69.65,70.935,7816356,0
+AZN.US,D,20250206,000000,74.195,74.61,71.955,72.36,9145241,0
+AZN.US,D,20250207,000000,72.7,72.7,71.775,71.99,6223587,0
+AZN.US,D,20250210,000000,72.74,73.3,72.44,72.66,7239265,0
+AZN.US,D,20250211,000000,72.01,73.06,72,72.73,5339109,0
+AZN.US,D,20250212,000000,73.09,74.6,73.03,74.43,5709673,0
+AZN.US,D,20250213,000000,74.7,75.48,74.13,74.45,6105272,0
+AZN.US,D,20250214,000000,74.335,74.58,73.4501,73.58,5783741,0
+AZN.US,D,20250218,000000,74.24,74.97,74.2,74.8,6169779,0
+AZN.US,D,20250219,000000,74.19,74.45,73.585,73.81,5069628,0
+AZN.US,D,20250220,000000,74.09,74.735,74.085,74.56,3336257,0
+AZN.US,D,20250221,000000,73.89,74.5,73.54,74.22,3614959,0
+AZN.US,D,20250224,000000,74.535,75.075,74.19,74.701,3931798,0
+AZN.US,D,20250225,000000,75.91,76.205,75.07,75.4,9777343,0
+AZN.US,D,20250226,000000,76.17,76.25,74.975,75.52,8569457,0
+AZN.US,D,20250227,000000,75.485,76.11,75.34,75.65,7669929,0
+AZN.US,D,20250228,000000,75.83,76.26,75.295,76.21,12806974,0
+AZN.US,D,20250303,000000,76.245,76.74,75.84,76.1,5737016,0
+AZN.US,D,20250304,000000,77.01,77.635,76.88,77.25,6416692,0
+AZN.US,D,20250305,000000,77.44,78.355,77.39,77.96,4910520,0
+AZN.US,D,20250306,000000,77.39,78.04,77.21,77.47,5169413,0
+AZN.US,D,20250307,000000,77.69,78.25,77.2802,77.5,7023441,0
+AZN.US,D,20250310,000000,76.11,76.965,75.47,75.99,6254739,0
+AZN.US,D,20250311,000000,75.52,75.67,74.18,74.24,6108855,0
+AZN.US,D,20250312,000000,75.27,75.785,74.68,75.57,6674831,0
+AZN.US,D,20250313,000000,76.7,77.03,76.17,76.51,7431213,0
+AZN.US,D,20250314,000000,76.87,77.685,76.735,77.6,5974026,0
+AZN.US,D,20250317,000000,77.16,77.76,77.08,77.37,3867744,0
+AZN.US,D,20250318,000000,77.49,77.52,76.69,77.07,3597385,0
+AZN.US,D,20250319,000000,76.98,77.03,76.165,76.32,4050660,0
+AZN.US,D,20250320,000000,76.6,77.01,76.27,76.52,3194943,0
+AZN.US,D,20250321,000000,75.59,75.9,74.675,74.93,5173076,0
+AZN.US,D,20250324,000000,73.84,74.42,73.79,74.09,3741317,0
+AZN.US,D,20250325,000000,75.05,75.12,72.62,73.05,6075742,0
+AZN.US,D,20250326,000000,72.38,73.105,71.82,72.72,6516684,0
+AZN.US,D,20250327,000000,72.43,73.04,72.37,72.84,4563210,0
+AZN.US,D,20250328,000000,73.7,74.19,73.43,73.79,3427663,0
+AZN.US,D,20250331,000000,72.6,73.68,72.18,73.5,3891708,0
+AZN.US,D,20250401,000000,74,74.01,72.42,72.6,4725090,0
+AZN.US,D,20250402,000000,72.52,72.84,72.05,72.22,4177343,0
+AZN.US,D,20250403,000000,75.62,75.7,73.87,73.92,9148835,0
+AZN.US,D,20250404,000000,71.75,72.05,68.425,68.46,9212028,0
+AZN.US,D,20250407,000000,64.78,67.34,63.93,65.79,12963688,0
+AZN.US,D,20250408,000000,66.95,67.0872,64.665,64.9,15401008,0
+AZN.US,D,20250409,000000,61.81,67.08,61.24,66.76,13038433,0
+AZN.US,D,20250410,000000,65.86,65.91,63.08,64.87,9763088,0
+AZN.US,D,20250411,000000,65.02,66.62,64.445,66.29,5761491,0
+AZN.US,D,20250414,000000,66.79,68.315,66.69,68.01,5939890,0
+AZN.US,D,20250415,000000,68.1,68.4,67.32,67.87,5890895,0
+AZN.US,D,20250416,000000,68.09,68.17,66.81,67.05,3554578,0
+AZN.US,D,20250417,000000,67.145,68.15,67.09,67.59,3796056,0
+AZN.US,D,20250421,000000,67.8,67.91,66.59,66.9,2573039,0
+AZN.US,D,20250422,000000,66.95,68.435,66.87,67.87,5806957,0
+AZN.US,D,20250423,000000,68.85,69.27,68.365,68.51,5674013,0
+AZN.US,D,20250424,000000,69.16,69.7126,68.48,69.55,3432145,0
+AZN.US,D,20250425,000000,69.65,69.79,68.8,69.57,6662712,0
+AZN.US,D,20250428,000000,70.25,70.81,69.53,69.93,8023429,0
+AZN.US,D,20250429,000000,70.4,72.06,69.71,71.71,7919098,0
+AZN.US,D,20250430,000000,72.52,72.57,71.3,71.79,4057331,0
+AZN.US,D,20250501,000000,70.09,70.695,69.7,70.51,5820077,0
+AZN.US,D,20250502,000000,71.51,72.67,71.345,72.44,5374453,0
+AZN.US,D,20250505,000000,72.5,72.52,71.99,72.09,3055733,0
+AZN.US,D,20250506,000000,72.69,72.69,70.2,70.26,4802170,0
+AZN.US,D,20250507,000000,70.02,70.69,69.84,70.07,4039996,0
+AZN.US,D,20250508,000000,68.43,68.51,67.26,67.3,7145928,0
+AZN.US,D,20250509,000000,68.04,68.63,67.52,67.57,6216023,0
+AZN.US,D,20250512,000000,66.44,68.95,66.37,68.95,7071285,0
+AZN.US,D,20250513,000000,68.415,68.435,67.39,67.72,4828733,0
+AZN.US,D,20250514,000000,68.22,68.22,66.16,66.23,5641348,0
+AZN.US,D,20250515,000000,67.55,67.97,67.0675,67.96,5989876,0
+AZN.US,D,20250516,000000,68.205,68.86,68.08,68.81,3743327,0
+AZN.US,D,20250519,000000,68.69,69.7,68.675,69.69,5316051,0
+AZN.US,D,20250520,000000,69.79,70.43,69.56,69.92,4295161,0
+AZN.US,D,20250521,000000,70.96,70.98,69.57,69.68,4393517,0
+AZN.US,D,20250522,000000,69.58,70.28,69.47,69.95,3410127,0
+AZN.US,D,20250523,000000,69.96,70.595,69.91,70.41,3958322,0
+AZN.US,D,20250527,000000,71.28,71.41,70.53,70.96,4459256,0
+AZN.US,D,20250528,000000,70.19,70.56,69.97,70.38,3820839,0
+AZN.US,D,20250529,000000,70.37,70.9,70.065,70.87,3460905,0
+AZN.US,D,20250530,000000,71.08,73.2,70.6,72.83,8034278,0
+AZN.US,D,20250602,000000,71.565,72.2,71.28,71.93,6389992,0
+AZN.US,D,20250603,000000,72.18,72.53,71.65,71.82,4514607,0
+AZN.US,D,20250604,000000,72.61,73.39,72.41,73,3621090,0
+AZN.US,D,20250605,000000,72.89,72.93,72.18,72.35,3975003,0
+AZN.US,D,20250606,000000,72.42,73.17,72.42,72.88,2454022,0
+AZN.US,D,20250609,000000,72.54,73.57,72.54,73.01,3547424,0
+AZN.US,D,20250610,000000,73.27,74.0699,73.155,73.83,2955796,0
+AZN.US,D,20250611,000000,73.43,74.16,73.43,73.74,3555427,0
+AZN.US,D,20250612,000000,74.62,75.38,74.26,75,3445758,0
+AZN.US,D,20250613,000000,74.15,74.98,73.91,74.42,3131593,0
+AZN.US,D,20250616,000000,74.35,74.755,73.405,73.55,3419053,0
+AZN.US,D,20250617,000000,72.51,72.69,70.92,70.97,4263587,0
+AZN.US,D,20250618,000000,71.12,71.26,70.535,70.76,3371567,0
+AZN.US,D,20250620,000000,71.14,71.14,69.66,69.95,6297122,0
+AZN.US,D,20250623,000000,70,70.71,69.935,70.64,2949832,0
+AZN.US,D,20250624,000000,70.31,70.905,70,70.54,3646781,0
+AZN.US,D,20250625,000000,70.2,70.215,69.65,69.68,4023466,0
+AZN.US,D,20250626,000000,70.09,70.37,69.66,70.07,4249711,0
+AZN.US,D,20250627,000000,70.03,70.35,69.71,69.85,3134832,0
+AZN.US,D,20250630,000000,69.885,70.07,69.41,69.88,3701686,0
+AZN.US,D,20250701,000000,70.11,72.01,70.04,71.46,6731078,0
+AZN.US,D,20250702,000000,70.64,71.265,70.51,71.13,3676175,0
+AZN.US,D,20250703,000000,71.11,71.16,69.18,69.45,6768010,0
+AZN.US,D,20250707,000000,69.965,70.02,69.31,69.63,4441675,0
+AZN.US,D,20250708,000000,69.23,70.485,69.15,70.02,4079718,0
+AZN.US,D,20250709,000000,69.89,70.87,69.74,70.82,3665539,0
+AZN.US,D,20250710,000000,71.65,72.46,71.29,71.81,4046703,0
+AZN.US,D,20250711,000000,70.99,71.15,70.5,71.13,2729868,0
+AZN.US,D,20250714,000000,71.35,72.21,71.205,71.74,3401875,0
+AZN.US,D,20250715,000000,71.78,71.81,70.265,70.32,3191976,0
+AZN.US,D,20250716,000000,69.96,70.685,69.851,70.08,3543031,0
+AZN.US,D,20250717,000000,69.515,69.72,68.615,69.26,3698668,0
+AZN.US,D,20250718,000000,69.59,69.61,68.665,68.79,2992178,0
+AZN.US,D,20250721,000000,68.875,69.37,68.615,68.72,3205456,0
+AZN.US,D,20250722,000000,69.422,70.54,69.422,70.48,3126719,0
+AZN.US,D,20250723,000000,72.17,73.3,72,73,5020773,0
+AZN.US,D,20250724,000000,74.13,74.38,73.545,73.68,5767090,0
+AZN.US,D,20250725,000000,72.65,72.903,72.27,72.66,6202340,0
+AZN.US,D,20250728,000000,72.725,73.0317,71.49,71.83,7647839,0
+AZN.US,D,20250729,000000,72.92,75,72.57,73.98,14431353,0
+AZN.US,D,20250730,000000,75.555,76.73,75.36,76.59,10271122,0
+AZN.US,D,20250731,000000,74.59,75.64,73.025,73.09,8599714,0
+AZN.US,D,20250801,000000,73.55,74.12,73.34,73.95,9803831,0
+AZN.US,D,20250804,000000,73.33,74.6,73.22,74.59,3513437,0
+AZN.US,D,20250805,000000,74.84,74.95,74.25,74.48,3439695,0
+AZN.US,D,20250806,000000,74.7,75.1,73.42,73.6,2947283,0
+AZN.US,D,20250807,000000,73.79,74.595,73.45,74.57,3427612,0
+AZN.US,D,20250808,000000,73.47,73.9,73.11,73.55,4986435,0
+AZN.US,D,20250811,000000,73.86,74.31,73.66,74.07,2558310,0
+AZN.US,D,20250812,000000,74.11,75.37,74.04,75.34,2869888,0
+AZN.US,D,20250813,000000,76.93,78.03,76.79,77.94,5008774,0
+AZN.US,D,20250814,000000,77.82,78.59,77.74,78.47,5718232,0
+AZN.US,D,20250815,000000,78.505,79.3065,78.3005,79.17,4760857,0
+AZN.US,D,20250818,000000,79.485,79.78,79.1,79.12,3017733,0
+AZN.US,D,20250819,000000,79.33,79.8,79.22,79.54,3689934,0
+AZN.US,D,20250820,000000,80.2,81.13,80.18,80.52,3572156,0
+AZN.US,D,20250821,000000,80.4,80.98,80.4,80.46,2536510,0
+AZN.US,D,20250822,000000,81.09,81.555,80.61,80.97,3604333,0
+AZN.US,D,20250825,000000,81.52,81.52,79.49,79.66,3379361,0
+AZN.US,D,20250826,000000,80.57,80.57,79.38,80.05,5328655,0
+AZN.US,D,20250827,000000,80.055,80.26,79.465,79.93,4856761,0
+AZN.US,D,20250828,000000,79.93,80.16,79.35,79.99,3030932,0
+AZN.US,D,20250829,000000,79.59,80.09,79.37,79.9,2824761,0
+AZN.US,D,20250902,000000,79.86,80.59,79.43,80.19,2988576,0
+AZN.US,D,20250903,000000,80.95,82.19,80.91,82.11,4203438,0
+AZN.US,D,20250904,000000,81.88,82.28,81.48,81.78,3121637,0
+AZN.US,D,20250905,000000,82.05,82.41,81.54,81.7,2464583,0
+AZN.US,D,20250908,000000,80.73,81.605,80.18,81.56,2624015,0
+AZN.US,D,20250909,000000,81.005,81.36,80.74,81.22,2379148,0
+AZN.US,D,20250910,000000,80.91,81.12,80.575,80.81,2112545,0
+AZN.US,D,20250911,000000,80.82,81.306,80.68,81.1,2829735,0
+AZN.US,D,20250912,000000,80.82,81.16,79.08,79.56,4491748,0
+AZN.US,D,20250915,000000,78.22,78.52,77.365,78.05,4447216,0
+AZN.US,D,20250916,000000,77.91,78.02,77.24,77.56,3409475,0
+AZN.US,D,20250917,000000,77.19,78.08,77.07,77.69,4658789,0
+AZN.US,D,20250918,000000,76.92,77.15,76.085,77.07,4558556,0
+AZN.US,D,20250919,000000,76.79,77.265,76.16,76.28,6661660,0
+AZN.US,D,20250922,000000,76.67,77.885,76.58,77.5,4870404,0
+AZN.US,D,20250923,000000,76.61,76.86,75.9045,75.97,3912871,0
+AZN.US,D,20250924,000000,75.2,75.66,74.9209,75.36,3092991,0
+AZN.US,D,20250925,000000,74.57,74.69,72.895,73.53,4886408,0
+AZN.US,D,20250926,000000,73.67,74.06,73.33,73.76,4345423,0
+AZN.US,D,20250929,000000,74.19,74.68,73.685,74.13,6118738,0
+AZN.US,D,20250930,000000,74.43,76.99,73.96,76.72,7682597,0
+AZN.US,D,20251001,000000,81.035,84.61,80.82,84.36,14451418,0
+AZN.US,D,20251002,000000,83.4,84.05,82.88,83.65,5451241,0
+AZN.US,D,20251003,000000,84.3,85.5,83.84,85.31,5869288,0
+AZN.US,D,20251006,000000,85.54,86.57,85.14,85.49,6384890,0
+AZN.US,D,20251007,000000,85.42,86.24,85.3544,85.87,3492741,0
+AZN.US,D,20251008,000000,86.35,86.48,85.155,85.38,6621301,0
+AZN.US,D,20251009,000000,85.9,86.38,84.99,85.04,9093484,0
+AZN.US,D,20251010,000000,85.63,85.88,83.845,84.53,14476330,0
+AZN.US,D,20251013,000000,84.35,84.92,84.05,84.51,5979944,0
+AZN.US,D,20251014,000000,84.58,85.17,84.3,85.12,4902168,0
+AZN.US,D,20251015,000000,83.55,85.04,83.53,84.83,4070016,0
+AZN.US,D,20251016,000000,83.52,84.415,83.095,83.83,4326064,0
+AZN.US,D,20251017,000000,83.835,85.06,83.6505,84.69,3125960,0
+AZN.US,D,20251020,000000,84.86,85.18,83.775,83.87,5016376,0
+AZN.US,D,20251021,000000,83.84,83.91,83.12,83.22,5616670,0
+AZN.US,D,20251022,000000,83.45,84.21,83.278,83.43,3313353,0
+AZN.US,D,20251023,000000,83.17,83.81,83.12,83.4,2149848,0
+AZN.US,D,20251024,000000,83.45,83.515,82.92,83.29,2380453,0
+AZN.US,D,20251027,000000,83.46,84.21,83.235,84.06,6247961,0
+AZN.US,D,20251028,000000,84.04,84.22,81.78,82.61,3661749,0
+AZN.US,D,20251029,000000,83.39,83.46,81.64,82.23,3570044,0
+AZN.US,D,20251030,000000,82.09,82.82,81.2906,82.34,5791262,0
+AZN.US,D,20251031,000000,82.18,82.55,81.5,82.4,2977722,0
+AZN.US,D,20251103,000000,81.98,82.4,81.05,81.72,2896549,0
+AZN.US,D,20251104,000000,80.65,82.11,80.48,82.03,4673213,0
+AZN.US,D,20251105,000000,81.38,82.09,81.02,81.15,5448786,0
+AZN.US,D,20251106,000000,84.31,85.02,83.37,83.77,6942147,0
+AZN.US,D,20251107,000000,84.55,85.15,84.22,84.58,4106122,0
+AZN.US,D,20251110,000000,86.24,87.525,85.845,87.48,6271748,0
+AZN.US,D,20251111,000000,88.19,89.315,88,89.09,4963456,0
+AZN.US,D,20251112,000000,88.27,88.9,87.23,87.68,5231592,0
+AZN.US,D,20251113,000000,87.89,89.43,87.62,88.61,4514764,0
+AZN.US,D,20251114,000000,88.515,89.3654,88.28,89.1,4090547,0
+AZN.US,D,20251117,000000,89.33,90.2667,89.115,89.4,3814139,0
+AZN.US,D,20251118,000000,89.03,89.705,88.44,89.55,6357880,0
+AZN.US,D,20251119,000000,89.555,90.065,88.59,88.99,6439194,0
+AZN.US,D,20251120,000000,89.85,90.01,88.41,88.68,5863236,0
+AZN.US,D,20251121,000000,89.34,91.905,89.34,91,7402348,0
+AZN.US,D,20251124,000000,90.605,91.83,90.605,91.52,5726213,0
+AZN.US,D,20251125,000000,92.44,93.41,92.2,93.24,5425913,0
+AZN.US,D,20251126,000000,93,94.015,92.84,93.32,4656384,0
+AZN.US,D,20251128,000000,92.57,92.83,92.05,92.72,3747969,0
+AZN.US,D,20251201,000000,92.935,92.98,90.425,90.52,6366644,0
+AZN.US,D,20251202,000000,90.91,91.08,90.14,90.17,6504867,0
+AZN.US,D,20251203,000000,90.69,91.28,90.52,90.85,6837023,0
+AZN.US,D,20251204,000000,90.65,90.87,89.77,90.03,5250861,0
+AZN.US,D,20251205,000000,90.69,91.18,90.065,90.18,5432911,0
+AZN.US,D,20251208,000000,90.365,91.365,89.67,91.28,7055475,0
+AZN.US,D,20251209,000000,91.18,91.445,89.775,89.82,4728134,0
+AZN.US,D,20251210,000000,91.18,91.66,89.7,91.51,6119915,0
+AZN.US,D,20251211,000000,90.62,91.52,90.195,90.29,6628233,0
+AZN.US,D,20251212,000000,89.4,89.96,89.28,89.83,5377260,0
+AZN.US,D,20251215,000000,90.37,91.79,90.12,91.56,7020702,0
+AZN.US,D,20251216,000000,90.87,91.575,90.1901,91.35,4514854,0
+AZN.US,D,20251217,000000,91.09,91.25,89.85,89.86,5975458,0
+AZN.US,D,20251218,000000,90.285,91.17,90.19,90.61,6828550,0
+AZN.US,D,20251219,000000,90.43,91.8699,90.36,91.36,8374375,0
+AZN.US,D,20251222,000000,90.81,91.855,90.63,91.55,4648995,0
+AZN.US,D,20251223,000000,92.515,93.1,91.941,92.14,3544381,0
+AZN.US,D,20251224,000000,92.32,92.61,92.01,92.45,1184654,0
+AZN.US,D,20251226,000000,92.525,92.91,92.18,92.9,1669376,0
+AZN.US,D,20251229,000000,92.33,92.89,92.33,92.52,2371767,0
+AZN.US,D,20251230,000000,92.655,92.88,92.36,92.51,1730525,0
+AZN.US,D,20251231,000000,92.25,92.48,91.92,91.93,2097318,0
+AZN.US,D,20260102,000000,92.39,92.45,91.17,91.57,3563352,0
+AZN.US,D,20260105,000000,91.165,91.375,89.53,91.22,5908778,0
+AZN.US,D,20260106,000000,92.49,95.27,92.46,94.96,6325025,0
+AZN.US,D,20260107,000000,94.81,96.51,94.12,95.16,6615153,0
+AZN.US,D,20260108,000000,95.18,95.945,93.22,94.01,5616391,0
+AZN.US,D,20260109,000000,95.24,95.935,94.535,94.65,6077499,0
+AZN.US,D,20260112,000000,95.14,95.18,93.41,93.63,10755466,0
+AZN.US,D,20260113,000000,94.14,94.535,92.78,94.51,8037234,0
+AZN.US,D,20260114,000000,96.02,96.43,95.37,96.34,7709315,0
+AZN.US,D,20260115,000000,95.3,95.36,93.41,93.99,9146674,0
+AZN.US,D,20260116,000000,94.47,94.68,93.51,94.39,55050701,0
+AZN.US,D,20260120,000000,90.14,91.115,89.17,89.94,11137317,0
+AZN.US,D,20260121,000000,89.68,90.785,89.04,90.54,9116010,0
+AZN.US,D,20260122,000000,90.45,91.79,90.17,91.69,6145218,0
+AZN.US,D,20260123,000000,92.06,92.985,91.44,92.95,4322864,0
+AZN.US,D,20260126,000000,93.14,94.585,93.13,94.2,4807681,0
+AZN.US,D,20260127,000000,94.65,96.18,94.65,95.6,7052743,0
+AZN.US,D,20260128,000000,93.17,93.835,92.9,93.22,8234272,0
+AZN.US,D,20260129,000000,93.37,93.53,92.57,92.59,6475002,0
+AZN.US,D,20260130,000000,93.03,93.51,92.46,92.77,5555024,0
+AZN.US,D,20260202,000000,190.44,191.425,188.59,190.61,759007,0
+AZN.US,D,20260203,000000,187.58,190.72,183.63,184.32,2659669,0
+AZN.US,D,20260204,000000,189.06,190.7,186.32,187.45,3889197,0
+AZN.US,D,20260205,000000,187.07,190.67,186.58,187.16,3380548,0
+AZN.US,D,20260206,000000,190.34,193.97,188.49,193.03,3117634,0
+AZN.US,D,20260209,000000,191.8,192.76,187.06,188.01,3030835,0
+AZN.US,D,20260210,000000,194.15,195.895,190.6,193.4,2726807,0
+AZN.US,D,20260211,000000,200.08,204.92,199.19,204.76,3484048,0
+AZN.US,D,20260212,000000,202.52,205.86,202.1,204.52,2723911,0
+AZN.US,D,20260213,000000,205.64,206.71,204.09,205.55,2504807,0
+AZN.US,D,20260217,000000,208.07,211.27,207.8491,209.48,2287817,0
+AZN.US,D,20260218,000000,212.58,212.62,207.52,208.67,2604103,0
diff --git a/daily/us/nasdaq stocks/1/azta.us.txt b/daily/us/nasdaq stocks/1/azta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6cfdd866a4a4be67ed74b9250ded352cdc8ddff5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/azta.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AZTA.US,D,20050225,000000,14.247,14.727,14.068,14.718,632022,0
+AZTA.US,D,20050228,000000,14.665,14.861,13.948,14.232,1096788,0
+AZTA.US,D,20050301,000000,14.289,14.537,14.158,14.516,967875,0
+AZTA.US,D,20050302,000000,14.274,14.694,14.053,14.053,1268075,0
+AZTA.US,D,20050303,000000,14.15,14.15,13.517,13.815,1016894,0
+AZTA.US,D,20050304,000000,13.941,14.09,13.651,13.752,564712,0
+AZTA.US,D,20050307,000000,13.715,14.167,13.689,13.752,659870,0
+AZTA.US,D,20050308,000000,13.87,13.87,13.256,13.294,1002719,0
+AZTA.US,D,20050309,000000,13.321,13.396,13.069,13.076,718418,0
+AZTA.US,D,20050310,000000,13.069,13.125,12.724,12.929,867507,0
+AZTA.US,D,20050311,000000,12.959,13.019,12.456,12.533,658337,0
+AZTA.US,D,20050314,000000,12.488,12.741,12.488,12.622,616390,0
+AZTA.US,D,20050315,000000,12.673,12.754,12.293,12.344,498251,0
+AZTA.US,D,20050316,000000,12.258,12.629,12.135,12.229,601301,0
+AZTA.US,D,20050317,000000,12.222,12.456,12.222,12.314,512854,0
+AZTA.US,D,20050318,000000,12.335,12.335,11.92,12.013,947846,0
+AZTA.US,D,20050321,000000,11.951,12.199,11.797,12.019,369765,0
+AZTA.US,D,20050322,000000,11.995,12.199,11.797,11.828,477389,0
+AZTA.US,D,20050323,000000,11.874,12.096,11.716,11.82,394703,0
+AZTA.US,D,20050324,000000,11.866,12.087,11.764,11.836,666121,0
+AZTA.US,D,20050328,000000,11.951,12.059,11.671,11.723,413936,0
+AZTA.US,D,20050329,000000,11.764,11.828,11.356,11.404,434513,0
+AZTA.US,D,20050330,000000,11.482,11.928,11.412,11.913,675705,0
+AZTA.US,D,20050331,000000,12.005,12.005,11.764,11.928,721839,0
+AZTA.US,D,20050401,000000,12.078,12.168,11.567,11.638,599663,0
+AZTA.US,D,20050404,000000,11.605,11.671,11.373,11.605,450806,0
+AZTA.US,D,20050405,000000,11.605,11.764,11.395,11.461,423413,0
+AZTA.US,D,20050406,000000,11.482,11.741,11.379,11.379,635170,0
+AZTA.US,D,20050407,000000,11.356,11.749,11.356,11.654,350818,0
+AZTA.US,D,20050408,000000,11.709,11.881,11.527,11.559,419025,0
+AZTA.US,D,20050411,000000,11.68,11.749,11.527,11.567,440343,0
+AZTA.US,D,20050412,000000,11.535,11.613,11.199,11.58,777319,0
+AZTA.US,D,20050413,000000,11.567,11.574,10.835,10.867,619247,0
+AZTA.US,D,20050414,000000,10.835,11.081,10.618,10.721,722942,0
+AZTA.US,D,20050415,000000,10.761,10.803,10.21,10.356,827077,0
+AZTA.US,D,20050418,000000,10.531,10.611,10.287,10.356,857904,0
+AZTA.US,D,20050419,000000,10.382,10.901,10.365,10.901,974710,0
+AZTA.US,D,20050420,000000,11.034,11.158,10.467,10.476,1158768,0
+AZTA.US,D,20050421,000000,10.672,11.158,10.611,11.034,660638,0
+AZTA.US,D,20050422,000000,11.025,11.025,10.58,10.753,577001,0
+AZTA.US,D,20050425,000000,10.835,10.962,10.58,10.735,378940,0
+AZTA.US,D,20050426,000000,10.721,10.962,10.382,10.382,571913,0
+AZTA.US,D,20050427,000000,10.404,10.663,10.234,10.434,645253,0
+AZTA.US,D,20050428,000000,10.491,10.562,10.089,10.108,331077,0
+AZTA.US,D,20050429,000000,10.099,10.218,9.75,10.108,419269,0
+AZTA.US,D,20050502,000000,10.179,10.332,10.002,10.202,267402,0
+AZTA.US,D,20050503,000000,10.21,10.761,10.146,10.761,1327393,0
+AZTA.US,D,20050504,000000,10.713,10.916,10.434,10.835,1134156,0
+AZTA.US,D,20050505,000000,10.77,10.969,10.554,10.663,807583,0
+AZTA.US,D,20050506,000000,10.655,10.794,10.546,10.604,483644,0
+AZTA.US,D,20050509,000000,10.681,11.034,10.516,11.001,559091,0
+AZTA.US,D,20050510,000000,10.867,10.946,10.641,10.689,604729,0
+AZTA.US,D,20050511,000000,10.778,11.034,10.611,10.946,426512,0
+AZTA.US,D,20050512,000000,10.977,11.073,10.753,10.884,356439,0
+AZTA.US,D,20050513,000000,10.932,11.283,10.901,11.199,567111,0
+AZTA.US,D,20050516,000000,11.236,11.366,11.09,11.347,831223,0
+AZTA.US,D,20050517,000000,11.347,11.476,11.175,11.468,731075,0
+AZTA.US,D,20050518,000000,11.497,11.527,11.073,11.236,1349792,0
+AZTA.US,D,20050519,000000,11.166,11.505,11.119,11.332,564964,0
+AZTA.US,D,20050520,000000,11.324,11.373,11.205,11.266,466275,0
+AZTA.US,D,20050523,000000,11.236,11.404,11.158,11.356,514199,0
+AZTA.US,D,20050524,000000,11.243,11.299,11.158,11.292,519876,0
+AZTA.US,D,20050525,000000,11.199,11.324,11.158,11.266,427912,0
+AZTA.US,D,20050526,000000,11.332,11.971,11.332,11.723,634855,0
+AZTA.US,D,20050527,000000,11.68,11.851,11.671,11.836,562514,0
+AZTA.US,D,20050531,000000,11.851,12.069,11.789,11.844,414327,0
+AZTA.US,D,20050601,000000,11.897,12.183,11.866,12.044,627231,0
+AZTA.US,D,20050602,000000,11.98,12.434,11.971,12.258,634635,0
+AZTA.US,D,20050603,000000,12.361,12.361,11.897,11.951,406896,0
+AZTA.US,D,20050606,000000,11.881,11.951,11.756,11.781,742653,0
+AZTA.US,D,20050607,000000,11.797,12.127,11.797,11.934,751656,0
+AZTA.US,D,20050608,000000,11.995,12.153,11.928,11.989,750097,0
+AZTA.US,D,20050609,000000,12.005,12.33,11.805,12.293,524918,0
+AZTA.US,D,20050610,000000,12.3,12.495,12.199,12.394,662332,0
+AZTA.US,D,20050613,000000,12.352,12.472,12.229,12.314,373790,0
+AZTA.US,D,20050614,000000,12.293,12.425,12.293,12.377,562950,0
+AZTA.US,D,20050615,000000,12.44,12.58,12.183,12.571,860445,0
+AZTA.US,D,20050616,000000,12.503,12.648,12.465,12.615,483029,0
+AZTA.US,D,20050617,000000,12.673,12.81,12.557,12.741,670950,0
+AZTA.US,D,20050620,000000,12.754,12.754,12.525,12.598,312459,0
+AZTA.US,D,20050621,000000,12.58,12.81,12.571,12.708,211683,0
+AZTA.US,D,20050622,000000,12.767,12.974,12.503,12.665,421529,0
+AZTA.US,D,20050623,000000,12.648,12.895,12.533,12.563,411165,0
+AZTA.US,D,20050624,000000,12.503,12.58,11.836,11.943,1063089,0
+AZTA.US,D,20050627,000000,11.828,11.844,11.497,11.638,567614,0
+AZTA.US,D,20050628,000000,11.695,11.965,11.646,11.943,561966,0
+AZTA.US,D,20050629,000000,11.897,12.053,11.756,11.828,344063,0
+AZTA.US,D,20050630,000000,11.732,11.971,11.671,11.671,500866,0
+AZTA.US,D,20050701,000000,11.654,11.732,11.559,11.662,191934,0
+AZTA.US,D,20050705,000000,11.68,12.069,11.574,11.98,359585,0
+AZTA.US,D,20050706,000000,11.928,12.183,11.928,12.059,282955,0
+AZTA.US,D,20050707,000000,11.866,12.104,11.749,11.881,344184,0
+AZTA.US,D,20050708,000000,11.866,12.258,11.866,12.249,473612,0
+AZTA.US,D,20050711,000000,11.551,12.036,11.316,12.027,3669548,0
+AZTA.US,D,20050712,000000,11.866,12.153,11.828,12.069,1589406,0
+AZTA.US,D,20050713,000000,11.92,12.087,11.874,11.943,526671,0
+AZTA.US,D,20050714,000000,11.98,12.258,11.934,12.168,1455341,0
+AZTA.US,D,20050715,000000,12.145,12.168,11.98,12.127,353154,0
+AZTA.US,D,20050718,000000,12.087,12.087,11.805,11.905,726024,0
+AZTA.US,D,20050719,000000,11.943,12.308,11.913,12.293,831460,0
+AZTA.US,D,20050720,000000,12.104,12.826,12.104,12.784,1249261,0
+AZTA.US,D,20050721,000000,12.784,12.904,12.598,12.801,1155694,0
+AZTA.US,D,20050722,000000,12.833,12.922,12.682,12.904,707217,0
+AZTA.US,D,20050725,000000,12.856,13.069,12.81,12.922,667751,0
+AZTA.US,D,20050726,000000,12.945,13.044,12.767,12.951,383245,0
+AZTA.US,D,20050727,000000,12.913,13.044,12.673,12.929,929898,0
+AZTA.US,D,20050728,000000,12.886,12.959,12.682,12.913,370770,0
+AZTA.US,D,20050729,000000,12.784,13.044,12.784,13.044,530452,0
+AZTA.US,D,20050801,000000,13.014,13.133,12.945,13.044,673228,0
+AZTA.US,D,20050802,000000,12.708,12.864,12.525,12.801,1109520,0
+AZTA.US,D,20050803,000000,12.784,12.871,12.673,12.754,852056,0
+AZTA.US,D,20050804,000000,12.656,12.682,12.176,12.275,646228,0
+AZTA.US,D,20050805,000000,12.213,12.352,12.027,12.3,373957,0
+AZTA.US,D,20050808,000000,12.308,12.403,11.995,11.995,542458,0
+AZTA.US,D,20050809,000000,12.005,12.145,11.971,12.104,325617,0
+AZTA.US,D,20050810,000000,12.044,12.3,11.772,11.897,434560,0
+AZTA.US,D,20050811,000000,11.881,12.199,11.874,12.153,304947,0
+AZTA.US,D,20050812,000000,12.096,12.183,11.613,11.756,541586,0
+AZTA.US,D,20050815,000000,11.797,11.965,11.551,11.828,482956,0
+AZTA.US,D,20050816,000000,11.828,11.828,11.453,11.544,518322,0
+AZTA.US,D,20050817,000000,11.574,11.951,11.574,11.789,441005,0
+AZTA.US,D,20050818,000000,11.701,11.836,11.646,11.723,320168,0
+AZTA.US,D,20050819,000000,11.756,11.828,11.68,11.741,348776,0
+AZTA.US,D,20050822,000000,11.836,11.844,11.356,11.438,761729,0
+AZTA.US,D,20050823,000000,11.468,11.468,11.199,11.316,332039,0
+AZTA.US,D,20050824,000000,11.366,11.638,11.199,11.274,365214,0
+AZTA.US,D,20050825,000000,11.324,11.373,11.199,11.292,378610,0
+AZTA.US,D,20050826,000000,11.307,11.307,10.828,10.828,702298,0
+AZTA.US,D,20050829,000000,10.843,11.199,10.778,11.199,477124,0
+AZTA.US,D,20050830,000000,11.145,11.181,10.85,10.893,510967,0
+AZTA.US,D,20050831,000000,10.893,11.158,10.786,11.158,489496,0
+AZTA.US,D,20050901,000000,11.19,11.19,10.803,10.985,581964,0
+AZTA.US,D,20050902,000000,11.042,11.09,10.859,10.955,259894,0
+AZTA.US,D,20050906,000000,10.94,11.453,10.924,11.453,559059,0
+AZTA.US,D,20050907,000000,11.387,11.551,11.136,11.243,417723,0
+AZTA.US,D,20050908,000000,11.214,11.366,11.112,11.356,629750,0
+AZTA.US,D,20050909,000000,11.395,11.461,11.283,11.438,305867,0
+AZTA.US,D,20050912,000000,11.438,11.497,11.316,11.438,242550,0
+AZTA.US,D,20050913,000000,11.042,11.049,10.794,10.901,917977,0
+AZTA.US,D,20050914,000000,10.794,11.001,10.5,10.595,486197,0
+AZTA.US,D,20050915,000000,10.648,10.648,10.404,10.5,339839,0
+AZTA.US,D,20050916,000000,10.57,10.812,10.442,10.812,820006,0
+AZTA.US,D,20050919,000000,10.812,10.843,10.618,10.73,549093,0
+AZTA.US,D,20050920,000000,10.761,10.901,10.411,10.516,760338,0
+AZTA.US,D,20050921,000000,10.476,10.5,10.202,10.218,538650,0
+AZTA.US,D,20050922,000000,10.195,10.387,10.048,10.266,646277,0
+AZTA.US,D,20050923,000000,10.281,10.476,10.162,10.411,424249,0
+AZTA.US,D,20050926,000000,10.539,10.648,10.427,10.516,559497,0
+AZTA.US,D,20050927,000000,10.57,10.57,10.218,10.411,642978,0
+AZTA.US,D,20050928,000000,10.387,10.42,10.137,10.301,479133,0
+AZTA.US,D,20050929,000000,10.295,10.595,10.218,10.531,320684,0
+AZTA.US,D,20050930,000000,10.51,10.58,10.266,10.476,495486,0
+AZTA.US,D,20051003,000000,10.411,10.82,10.411,10.689,368548,0
+AZTA.US,D,20051004,000000,10.663,10.867,10.516,10.57,545979,0
+AZTA.US,D,20051005,000000,10.618,10.633,10.24,10.24,454947,0
+AZTA.US,D,20051006,000000,10.31,10.332,10.065,10.179,825339,0
+AZTA.US,D,20051007,000000,10.281,10.554,10.248,10.347,492270,0
+AZTA.US,D,20051010,000000,10.427,10.427,10.129,10.129,364930,0
+AZTA.US,D,20051011,000000,10.234,10.339,9.903,9.994,685115,0
+AZTA.US,D,20051012,000000,9.973,10.065,9.657,9.994,563543,0
+AZTA.US,D,20051013,000000,9.973,10.491,9.941,10.395,667928,0
+AZTA.US,D,20051014,000000,10.491,10.516,10.179,10.458,576966,0
+AZTA.US,D,20051017,000000,10.516,10.611,10.218,10.373,346256,0
+AZTA.US,D,20051018,000000,10.339,10.42,10.108,10.275,283972,0
+AZTA.US,D,20051019,000000,10.218,10.218,9.806,9.941,1516436,0
+AZTA.US,D,20051020,000000,9.994,9.994,9.71,9.806,868432,0
+AZTA.US,D,20051021,000000,9.829,9.994,9.743,9.806,626033,0
+AZTA.US,D,20051024,000000,9.82,10.009,9.649,10.009,408261,0
+AZTA.US,D,20051025,000000,9.98,10.002,9.663,9.838,274290,0
+AZTA.US,D,20051026,000000,9.791,10.074,9.791,9.973,542716,0
+AZTA.US,D,20051027,000000,10.009,10.009,9.3485,9.3659,1550648,0
+AZTA.US,D,20051028,000000,9.3572,9.4294,8.8422,9.1948,1611066,0
+AZTA.US,D,20051031,000000,9.2338,9.2731,9.1559,9.2025,723283,0
+AZTA.US,D,20051101,000000,9.1397,9.3572,8.9978,9.2818,662904,0
+AZTA.US,D,20051102,000000,9.2338,9.657,9.2338,9.633,824876,0
+AZTA.US,D,20051103,000000,9.775,10.162,9.591,10.129,1343197,0
+AZTA.US,D,20051104,000000,10.179,10.449,10.162,10.24,1381085,0
+AZTA.US,D,20051107,000000,10.31,10.531,10.187,10.531,910678,0
+AZTA.US,D,20051108,000000,10.531,10.531,10.153,10.395,650261,0
+AZTA.US,D,20051109,000000,10.5,10.51,10.074,10.373,1215953,0
+AZTA.US,D,20051110,000000,10.57,10.611,10.074,10.531,1283056,0
+AZTA.US,D,20051111,000000,10.449,10.449,10.195,10.387,797655,0
+AZTA.US,D,20051114,000000,10.365,10.442,10.257,10.387,1000031,0
+AZTA.US,D,20051115,000000,10.326,10.395,10.019,10.056,915772,0
+AZTA.US,D,20051116,000000,10.019,10.024,9.784,9.966,445247,0
+AZTA.US,D,20051117,000000,10.002,10.099,9.82,10.082,449480,0
+AZTA.US,D,20051118,000000,10.146,10.347,10.108,10.248,446146,0
+AZTA.US,D,20051121,000000,10.281,10.373,10.116,10.326,489046,0
+AZTA.US,D,20051122,000000,10.295,10.491,10.24,10.317,617510,0
+AZTA.US,D,20051123,000000,10.382,10.382,10.202,10.218,734083,0
+AZTA.US,D,20051125,000000,10.218,10.295,10.218,10.24,182123,0
+AZTA.US,D,20051128,000000,10.347,10.347,10.089,10.089,385629,0
+AZTA.US,D,20051129,000000,10.108,10.248,9.994,10.065,589276,0
+AZTA.US,D,20051130,000000,10.019,10.218,9.98,10.129,513802,0
+AZTA.US,D,20051201,000000,10.171,10.449,10.153,10.373,1248881,0
+AZTA.US,D,20051202,000000,10.442,10.859,10.373,10.794,1271482,0
+AZTA.US,D,20051205,000000,10.867,10.924,10.42,10.595,1005848,0
+AZTA.US,D,20051206,000000,10.696,10.884,10.373,10.42,1094484,0
+AZTA.US,D,20051207,000000,10.395,10.562,10.257,10.295,603373,0
+AZTA.US,D,20051208,000000,10.295,10.633,10.281,10.339,700691,0
+AZTA.US,D,20051209,000000,10.339,10.531,10.281,10.42,882866,0
+AZTA.US,D,20051212,000000,10.51,10.522,10.266,10.301,1001873,0
+AZTA.US,D,20051213,000000,10.382,10.476,10.295,10.295,1036510,0
+AZTA.US,D,20051214,000000,10.287,10.42,10.24,10.281,1206011,0
+AZTA.US,D,20051215,000000,10.24,10.395,10.226,10.301,1028167,0
+AZTA.US,D,20051216,000000,10.387,10.449,10.082,10.089,1000737,0
+AZTA.US,D,20051219,000000,10.056,10.074,9.617,9.642,1122154,0
+AZTA.US,D,20051220,000000,9.624,9.958,9.624,9.806,1033735,0
+AZTA.US,D,20051221,000000,9.784,9.994,9.759,9.949,1314771,0
+AZTA.US,D,20051222,000000,9.743,10.123,9.4542,9.987,1474945,0
+AZTA.US,D,20051223,000000,9.933,10.162,9.933,10.002,718729,0
+AZTA.US,D,20051227,000000,9.973,10.153,9.878,9.911,805846,0
+AZTA.US,D,20051228,000000,9.903,9.994,9.642,9.82,865045,0
+AZTA.US,D,20051229,000000,9.791,10.009,9.743,9.871,1962700,0
+AZTA.US,D,20051230,000000,9.82,9.878,9.642,9.845,861488,0
+AZTA.US,D,20060103,000000,9.863,10.099,9.605,9.994,635071,0
+AZTA.US,D,20060104,000000,10.056,10.248,9.933,10.195,773327,0
+AZTA.US,D,20060105,000000,10.179,10.562,10.153,10.5,1170025,0
+AZTA.US,D,20060106,000000,10.595,11.112,10.442,11.09,2717882,0
+AZTA.US,D,20060109,000000,11.112,11.228,10.977,11.105,1512359,0
+AZTA.US,D,20060110,000000,11.017,11.136,10.859,11.136,1550984,0
+AZTA.US,D,20060111,000000,11.181,11.58,11.001,11.535,1583004,0
+AZTA.US,D,20060112,000000,11.476,11.701,11.379,11.505,1020715,0
+AZTA.US,D,20060113,000000,11.482,11.567,11.25,11.446,729965,0
+AZTA.US,D,20060117,000000,11.299,11.482,11.222,11.404,770249,0
+AZTA.US,D,20060118,000000,11.299,11.551,11.25,11.387,1021865,0
+AZTA.US,D,20060119,000000,11.866,12.656,11.797,12.629,4137244,0
+AZTA.US,D,20060120,000000,12.607,12.648,12.135,12.275,1364910,0
+AZTA.US,D,20060123,000000,12.283,12.41,12.127,12.176,1055676,0
+AZTA.US,D,20060124,000000,12.229,12.645,12.183,12.512,1079987,0
+AZTA.US,D,20060125,000000,12.512,12.682,12.377,12.645,1030223,0
+AZTA.US,D,20060126,000000,12.767,13.178,12.691,13.162,1264746,0
+AZTA.US,D,20060127,000000,13.162,13.461,13.093,13.329,2069187,0
+AZTA.US,D,20060130,000000,13.359,13.492,13.162,13.359,967118,0
+AZTA.US,D,20060131,000000,13.265,13.423,12.871,13.25,1317324,0
+AZTA.US,D,20060201,000000,13.25,13.879,13.125,13.87,2323265,0
+AZTA.US,D,20060202,000000,13.643,13.815,13.005,13.069,1379391,0
+AZTA.US,D,20060203,000000,13.005,13.201,12.7,12.991,1179710,0
+AZTA.US,D,20060206,000000,12.937,13.353,12.904,13.353,1486792,0
+AZTA.US,D,20060207,000000,13.738,14.014,12.922,13.374,3408643,0
+AZTA.US,D,20060208,000000,13.439,13.665,13.288,13.468,1704567,0
+AZTA.US,D,20060209,000000,13.446,13.578,13.084,13.154,1083660,0
+AZTA.US,D,20060210,000000,13.101,13.201,12.759,13.154,887586,0
+AZTA.US,D,20060213,000000,13.044,13.147,12.533,12.665,625735,0
+AZTA.US,D,20060214,000000,12.724,12.951,12.665,12.945,773714,0
+AZTA.US,D,20060215,000000,12.864,13.035,12.7,12.982,522031,0
+AZTA.US,D,20060216,000000,13.044,13.154,12.58,12.767,886149,0
+AZTA.US,D,20060217,000000,12.81,12.833,12.525,12.571,478191,0
+AZTA.US,D,20060221,000000,12.533,12.615,12.053,12.266,1124686,0
+AZTA.US,D,20060222,000000,12.335,12.377,11.971,12.199,818356,0
+AZTA.US,D,20060223,000000,12.242,12.242,11.897,11.934,1519456,0
+AZTA.US,D,20060224,000000,11.897,12.005,11.701,11.905,1271911,0
+AZTA.US,D,20060227,000000,11.905,12.087,11.866,11.943,966674,0
+AZTA.US,D,20060228,000000,11.98,12.361,11.951,12.33,1396306,0
+AZTA.US,D,20060301,000000,12.335,12.754,12.096,12.724,1181845,0
+AZTA.US,D,20060302,000000,12.7,12.7,12.352,12.541,841881,0
+AZTA.US,D,20060303,000000,12.638,12.638,12.266,12.293,701700,0
+AZTA.US,D,20060306,000000,12.344,12.41,11.989,11.989,925344,0
+AZTA.US,D,20060307,000000,11.98,12.059,11.732,11.756,873714,0
+AZTA.US,D,20060308,000000,11.749,11.797,11.292,11.453,1183852,0
+AZTA.US,D,20060309,000000,11.49,11.567,11.145,11.166,883088,0
+AZTA.US,D,20060310,000000,11.128,11.379,11.001,11.214,556624,0
+AZTA.US,D,20060313,000000,11.316,11.468,11.181,11.228,718389,0
+AZTA.US,D,20060314,000000,11.243,11.732,11.236,11.701,947783,0
+AZTA.US,D,20060315,000000,11.671,11.805,11.519,11.772,1034173,0
+AZTA.US,D,20060316,000000,11.781,11.797,11.099,11.166,926009,0
+AZTA.US,D,20060317,000000,11.25,11.25,10.778,10.909,1725447,0
+AZTA.US,D,20060320,000000,10.909,11.073,10.753,10.884,931930,0
+AZTA.US,D,20060321,000000,10.835,11.063,10.633,10.696,911759,0
+AZTA.US,D,20060322,000000,10.641,10.859,10.604,10.743,1038397,0
+AZTA.US,D,20060323,000000,10.743,11.063,10.735,10.843,1078824,0
+AZTA.US,D,20060324,000000,10.876,11.063,10.704,11.049,576557,0
+AZTA.US,D,20060327,000000,11.063,11.158,10.946,11.09,733072,0
+AZTA.US,D,20060328,000000,11.145,11.145,10.812,10.884,735299,0
+AZTA.US,D,20060329,000000,10.94,11.199,10.884,11.049,747464,0
+AZTA.US,D,20060330,000000,11.049,11.205,10.893,11.073,918129,0
+AZTA.US,D,20060331,000000,11.128,11.25,10.969,11.19,828283,0
+AZTA.US,D,20060403,000000,11.19,11.292,11.042,11.042,945578,0
+AZTA.US,D,20060404,000000,11.034,11.19,10.743,10.786,983574,0
+AZTA.US,D,20060405,000000,10.843,10.962,10.633,10.916,1401122,0
+AZTA.US,D,20060406,000000,10.94,11.404,10.867,11.387,1147003,0
+AZTA.US,D,20060407,000000,11.497,11.605,10.803,10.884,965934,0
+AZTA.US,D,20060410,000000,10.94,10.94,10.633,10.704,606087,0
+AZTA.US,D,20060411,000000,10.648,10.713,10.187,10.404,832170,0
+AZTA.US,D,20060412,000000,10.395,10.516,10.234,10.476,775028,0
+AZTA.US,D,20060413,000000,10.491,10.835,10.373,10.743,713395,0
+AZTA.US,D,20060417,000000,10.761,10.843,10.365,10.531,517662,0
+AZTA.US,D,20060418,000000,10.546,11.034,10.531,10.977,835632,0
+AZTA.US,D,20060419,000000,11.034,11.099,10.704,10.884,984065,0
+AZTA.US,D,20060420,000000,10.843,11.073,10.689,10.985,446629,0
+AZTA.US,D,20060421,000000,11.081,11.128,10.483,10.58,884751,0
+AZTA.US,D,20060424,000000,10.546,10.663,10.347,10.449,396436,0
+AZTA.US,D,20060425,000000,10.522,10.648,10.365,10.641,747808,0
+AZTA.US,D,20060426,000000,10.689,10.843,10.467,10.696,541051,0
+AZTA.US,D,20060427,000000,10.449,10.82,10.074,10.554,1470077,0
+AZTA.US,D,20060428,000000,10.458,10.735,10.347,10.625,858677,0
+AZTA.US,D,20060501,000000,10.625,10.721,10.146,10.257,1083207,0
+AZTA.US,D,20060502,000000,10.347,10.604,10.24,10.58,1024904,0
+AZTA.US,D,20060503,000000,11.412,11.687,11.042,11.205,3524268,0
+AZTA.US,D,20060504,000000,11.266,11.404,11.158,11.274,1594414,0
+AZTA.US,D,20060505,000000,11.299,11.671,11.292,11.559,1999314,0
+AZTA.US,D,20060508,000000,11.544,11.741,11.366,11.671,2007239,0
+AZTA.US,D,20060509,000000,11.671,11.687,11.597,11.654,1703803,0
+AZTA.US,D,20060510,000000,11.597,11.695,11.519,11.544,1061477,0
+AZTA.US,D,20060511,000000,11.512,11.527,10.924,10.969,1100367,0
+AZTA.US,D,20060512,000000,10.77,10.812,10.387,10.588,1551414,0
+AZTA.US,D,20060515,000000,10.491,10.539,10.056,10.21,1467203,0
+AZTA.US,D,20060516,000000,10.24,10.404,10.074,10.21,943108,0
+AZTA.US,D,20060517,000000,10.146,10.248,9.871,9.994,766226,0
+AZTA.US,D,20060518,000000,9.994,10.187,9.649,9.663,560994,0
+AZTA.US,D,20060519,000000,9.878,10.024,9.4936,9.838,2732006,0
+AZTA.US,D,20060522,000000,9.767,9.894,9.501,9.671,1351538,0
+AZTA.US,D,20060523,000000,9.718,9.903,9.4121,9.4294,893998,0
+AZTA.US,D,20060524,000000,9.4048,9.71,9.1475,9.558,1236454,0
+AZTA.US,D,20060525,000000,9.696,9.767,9.4936,9.767,653677,0
+AZTA.US,D,20060526,000000,9.82,10.048,9.718,9.855,440750,0
+AZTA.US,D,20060530,000000,9.524,9.599,9.3135,9.3223,1119608,0
+AZTA.US,D,20060531,000000,9.3485,9.624,9.3485,9.4855,1158361,0
+AZTA.US,D,20060601,000000,9.501,9.871,9.4462,9.798,1002156,0
+AZTA.US,D,20060602,000000,9.933,9.958,9.542,9.671,718892,0
+AZTA.US,D,20060605,000000,9.605,9.791,9.4201,9.4294,727129,0
+AZTA.US,D,20060606,000000,9.671,9.718,9.3223,9.533,992248,0
+AZTA.US,D,20060607,000000,9.516,9.624,9.3485,9.3659,846580,0
+AZTA.US,D,20060608,000000,9.3135,9.4542,9.0371,9.3978,925155,0
+AZTA.US,D,20060609,000000,9.4294,9.516,9.1874,9.1948,584125,0
+AZTA.US,D,20060612,000000,9.1797,9.2643,8.8877,8.9112,677755,0
+AZTA.US,D,20060613,000000,8.9593,9.2025,8.7547,8.8162,906086,0
+AZTA.US,D,20060614,000000,8.8012,9.0045,8.7226,8.8716,613837,0
+AZTA.US,D,20060615,000000,8.9593,9.2975,8.8779,9.2338,679177,0
+AZTA.US,D,20060616,000000,9.2025,9.2025,9.0135,9.0599,1794849,0
+AZTA.US,D,20060619,000000,9.0768,9.131,8.7702,8.8487,492038,0
+AZTA.US,D,20060620,000000,9.2075,9.2975,8.9511,9.0532,1111472,0
+AZTA.US,D,20060621,000000,9.0532,9.1624,8.8779,9.0371,1659034,0
+AZTA.US,D,20060622,000000,8.9511,9.0599,8.7398,8.8646,683895,0
+AZTA.US,D,20060623,000000,8.8078,8.8716,8.645,8.7143,512665,0
+AZTA.US,D,20060626,000000,8.7702,8.8559,8.6993,8.8012,691701,0
+AZTA.US,D,20060627,000000,8.7929,8.9271,8.6047,8.645,798928,0
+AZTA.US,D,20060628,000000,8.6843,8.7226,8.5261,8.7143,705816,0
+AZTA.US,D,20060629,000000,8.7929,9.2566,8.7547,9.2489,1164372,0
+AZTA.US,D,20060630,000000,9.3367,9.3919,9.131,9.2731,2239441,0
+AZTA.US,D,20060703,000000,9.2731,9.4048,9.2415,9.3659,172029,0
+AZTA.US,D,20060705,000000,9.2818,9.3367,8.9187,9.0768,801098,0
+AZTA.US,D,20060706,000000,9.1153,9.4294,9.107,9.3135,852420,0
+AZTA.US,D,20060707,000000,9.2025,9.2025,8.9511,9.1153,1036930,0
+AZTA.US,D,20060710,000000,9.131,9.2489,8.9593,9.0532,749587,0
+AZTA.US,D,20060711,000000,9.0532,9.1624,8.706,9.1624,944010,0
+AZTA.US,D,20060712,000000,9.1232,9.3572,8.7848,9.2025,1713192,0
+AZTA.US,D,20060713,000000,9.107,9.2075,8.8078,8.8422,651941,0
+AZTA.US,D,20060714,000000,8.8012,9.1559,8.6923,8.9112,655359,0
+AZTA.US,D,20060717,000000,8.8422,9.0045,8.565,8.5892,685446,0
+AZTA.US,D,20060718,000000,8.7226,8.8012,8.3767,8.7547,569103,0
+AZTA.US,D,20060719,000000,8.7306,9.2818,8.7306,9.2566,782093,0
+AZTA.US,D,20060720,000000,9.3052,9.3367,8.7773,8.7929,583820,0
+AZTA.US,D,20060721,000000,8.7226,8.8253,8.2986,8.3381,836848,0
+AZTA.US,D,20060724,000000,8.3689,8.7306,8.3689,8.645,548280,0
+AZTA.US,D,20060725,000000,8.6206,8.7471,8.4951,8.6047,642053,0
+AZTA.US,D,20060726,000000,8.535,8.7143,8.3609,8.5972,654456,0
+AZTA.US,D,20060727,000000,8.6843,8.8337,8.4866,8.5813,670682,0
+AZTA.US,D,20060728,000000,8.6372,8.8716,8.535,8.8162,568438,0
+AZTA.US,D,20060731,000000,8.7627,8.9024,8.6759,8.8716,723303,0
+AZTA.US,D,20060801,000000,8.7702,9.0456,8.6993,8.9356,856819,0
+AZTA.US,D,20060802,000000,9.0135,9.3978,8.9593,9.3417,1280786,0
+AZTA.US,D,20060803,000000,9.671,10.735,9.55,10.58,3540052,0
+AZTA.US,D,20060804,000000,10.721,10.748,10.24,10.449,1422242,0
+AZTA.US,D,20060807,000000,10.467,10.467,9.798,9.911,1057298,0
+AZTA.US,D,20060808,000000,9.949,10.395,9.911,10.099,1031965,0
+AZTA.US,D,20060809,000000,10.179,10.449,9.966,10.048,643908,0
+AZTA.US,D,20060810,000000,9.941,10.332,9.829,10.281,701855,0
+AZTA.US,D,20060811,000000,10.234,10.287,9.759,9.878,536648,0
+AZTA.US,D,20060814,000000,9.838,10.295,9.82,10.074,480030,0
+AZTA.US,D,20060815,000000,10.257,10.655,10.129,10.633,613253,0
+AZTA.US,D,20060816,000000,10.73,11.081,10.672,11.042,943186,0
+AZTA.US,D,20060817,000000,10.962,11.136,10.962,11.073,985277,0
+AZTA.US,D,20060818,000000,11.119,11.119,10.672,10.992,586091,0
+AZTA.US,D,20060821,000000,10.985,10.985,10.522,10.641,640989,0
+AZTA.US,D,20060822,000000,10.595,10.962,10.595,10.721,542524,0
+AZTA.US,D,20060823,000000,10.721,10.955,10.611,10.761,336101,0
+AZTA.US,D,20060824,000000,10.778,10.85,10.595,10.735,383645,0
+AZTA.US,D,20060825,000000,10.73,10.876,10.641,10.843,489758,0
+AZTA.US,D,20060828,000000,10.909,10.916,10.704,10.753,674253,0
+AZTA.US,D,20060829,000000,10.867,10.867,10.58,10.85,908129,0
+AZTA.US,D,20060830,000000,10.893,11.19,10.77,11.112,864404,0
+AZTA.US,D,20060831,000000,11.158,11.158,10.876,10.924,940619,0
+AZTA.US,D,20060901,000000,10.909,11.105,10.753,10.916,553973,0
+AZTA.US,D,20060905,000000,10.901,10.924,10.595,10.828,1114253,0
+AZTA.US,D,20060906,000000,10.73,10.735,10.295,10.295,819007,0
+AZTA.US,D,20060907,000000,10.248,10.449,9.917,10.266,703419,0
+AZTA.US,D,20060908,000000,10.257,10.373,10.179,10.326,256500,0
+AZTA.US,D,20060911,000000,10.082,10.187,9.863,10.099,590126,0
+AZTA.US,D,20060912,000000,10.002,10.476,9.878,10.434,849843,0
+AZTA.US,D,20060913,000000,10.467,10.618,10.31,10.546,621036,0
+AZTA.US,D,20060914,000000,10.539,10.588,10.373,10.58,374181,0
+AZTA.US,D,20060915,000000,10.655,10.761,10.51,10.58,883330,0
+AZTA.US,D,20060918,000000,10.5,10.77,10.449,10.588,735309,0
+AZTA.US,D,20060919,000000,10.641,10.648,10.123,10.434,777423,0
+AZTA.US,D,20060920,000000,10.546,10.778,10.491,10.713,559128,0
+AZTA.US,D,20060921,000000,10.794,10.794,10.287,10.326,669254,0
+AZTA.US,D,20060922,000000,10.295,10.395,10.171,10.295,587605,0
+AZTA.US,D,20060925,000000,10.332,10.696,10.332,10.633,953373,0
+AZTA.US,D,20060926,000000,10.663,10.681,10.387,10.663,634437,0
+AZTA.US,D,20060927,000000,10.588,10.893,10.467,10.633,607228,0
+AZTA.US,D,20060928,000000,10.689,10.689,10.356,10.476,529364,0
+AZTA.US,D,20060929,000000,10.427,10.5,10.248,10.257,565098,0
+AZTA.US,D,20061002,000000,10.218,10.365,10.033,10.082,643753,0
+AZTA.US,D,20061003,000000,10.009,10.108,9.798,10.048,736196,0
+AZTA.US,D,20061004,000000,10.019,10.554,9.933,10.5,1146196,0
+AZTA.US,D,20061005,000000,10.476,10.761,10.42,10.713,801226,0
+AZTA.US,D,20061006,000000,10.633,10.884,10.618,10.743,1004063,0
+AZTA.US,D,20061009,000000,10.681,10.969,10.57,10.94,791511,0
+AZTA.US,D,20061010,000000,10.992,10.992,10.696,10.803,1045711,0
+AZTA.US,D,20061011,000000,10.778,11.453,10.743,11.175,1876183,0
+AZTA.US,D,20061012,000000,11.105,11.42,11.063,11.42,1289278,0
+AZTA.US,D,20061013,000000,11.476,11.716,11.373,11.605,1048871,0
+AZTA.US,D,20061016,000000,11.605,12.036,11.567,11.989,1549871,0
+AZTA.US,D,20061017,000000,11.859,11.951,11.687,11.844,1059506,0
+AZTA.US,D,20061018,000000,11.92,11.92,11.404,11.544,1307135,0
+AZTA.US,D,20061019,000000,11.512,11.559,11.324,11.476,1218325,0
+AZTA.US,D,20061020,000000,11.527,11.527,11.181,11.19,728997,0
+AZTA.US,D,20061023,000000,11.119,11.497,11.099,11.283,762430,0
+AZTA.US,D,20061024,000000,11.274,11.307,11.073,11.119,679558,0
+AZTA.US,D,20061025,000000,11.158,11.544,11.09,11.49,779282,0
+AZTA.US,D,20061026,000000,11.512,11.687,11.205,11.621,751115,0
+AZTA.US,D,20061027,000000,11.597,11.621,11.099,11.136,818571,0
+AZTA.US,D,20061030,000000,11.09,11.356,10.985,11.307,729006,0
+AZTA.US,D,20061031,000000,11.324,11.412,11.001,11.158,824730,0
+AZTA.US,D,20061101,000000,11.017,11.228,10.704,10.735,807171,0
+AZTA.US,D,20061102,000000,10.633,10.689,10.434,10.531,852754,0
+AZTA.US,D,20061103,000000,10.595,10.696,10.449,10.604,705597,0
+AZTA.US,D,20061106,000000,10.884,11.081,10.828,10.884,1608008,0
+AZTA.US,D,20061107,000000,10.859,11.205,10.85,10.977,1143739,0
+AZTA.US,D,20061108,000000,10.955,11.222,10.812,11.119,844871,0
+AZTA.US,D,20061109,000000,11.105,11.19,10.924,11.136,2264858,0
+AZTA.US,D,20061110,000000,10.977,11.081,10.356,10.859,2904892,0
+AZTA.US,D,20061113,000000,10.843,11.175,10.803,11.145,889353,0
+AZTA.US,D,20061114,000000,11.063,11.512,10.977,11.482,668566,0
+AZTA.US,D,20061115,000000,11.438,11.519,11.266,11.379,523798,0
+AZTA.US,D,20061116,000000,11.404,11.42,11.09,11.222,683376,0
+AZTA.US,D,20061117,000000,11.214,11.283,11.063,11.266,1006199,0
+AZTA.US,D,20061120,000000,11.341,11.438,11.151,11.292,1029471,0
+AZTA.US,D,20061121,000000,11.332,11.341,11.128,11.299,778160,0
+AZTA.US,D,20061122,000000,11.404,11.476,11.283,11.461,345947,0
+AZTA.US,D,20061124,000000,11.461,11.468,11.243,11.395,127438,0
+AZTA.US,D,20061127,000000,11.356,11.356,10.803,10.803,1089541,0
+AZTA.US,D,20061128,000000,10.794,10.916,10.648,10.859,627459,0
+AZTA.US,D,20061129,000000,10.893,11.017,10.743,10.932,401462,0
+AZTA.US,D,20061130,000000,10.876,11.175,10.794,10.977,970508,0
+AZTA.US,D,20061201,000000,10.962,11.181,10.604,10.748,771758,0
+AZTA.US,D,20061204,000000,10.77,11.199,10.713,11.09,1120797,0
+AZTA.US,D,20061205,000000,11.181,11.347,11.099,11.181,533426,0
+AZTA.US,D,20061206,000000,11.145,11.199,11.001,11.057,549510,0
+AZTA.US,D,20061207,000000,11.09,11.175,10.946,10.955,501671,0
+AZTA.US,D,20061208,000000,10.992,11.105,10.713,10.962,367967,0
+AZTA.US,D,20061211,000000,10.924,11.136,10.909,11.025,529569,0
+AZTA.US,D,20061212,000000,11.063,11.181,10.94,11.025,469360,0
+AZTA.US,D,20061213,000000,11.128,11.136,10.743,10.85,409155,0
+AZTA.US,D,20061214,000000,10.884,11.105,10.786,11.049,463396,0
+AZTA.US,D,20061215,000000,11.081,11.175,10.946,11.034,865468,0
+AZTA.US,D,20061218,000000,11.119,11.175,10.721,10.735,594323,0
+AZTA.US,D,20061219,000000,10.663,10.803,10.57,10.704,441313,0
+AZTA.US,D,20061220,000000,10.748,10.977,10.681,10.803,343775,0
+AZTA.US,D,20061221,000000,10.794,10.916,10.604,10.696,345534,0
+AZTA.US,D,20061222,000000,10.672,10.786,10.531,10.663,304207,0
+AZTA.US,D,20061226,000000,10.689,11.09,10.681,11.049,523494,0
+AZTA.US,D,20061227,000000,11.049,11.228,11.017,11.145,521434,0
+AZTA.US,D,20061228,000000,11.145,11.274,11.105,11.175,890176,0
+AZTA.US,D,20061229,000000,11.128,11.527,11.128,11.316,1278202,0
+AZTA.US,D,20070103,000000,11.446,11.638,11.081,11.332,1339449,0
+AZTA.US,D,20070104,000000,11.292,11.621,11.136,11.519,1061275,0
+AZTA.US,D,20070105,000000,11.453,11.519,11.199,11.453,798640,0
+AZTA.US,D,20070108,000000,11.505,11.527,11.259,11.395,638725,0
+AZTA.US,D,20070109,000000,11.387,11.535,11.274,11.512,779839,0
+AZTA.US,D,20070110,000000,11.404,11.723,11.341,11.716,878930,0
+AZTA.US,D,20070111,000000,11.749,11.866,11.646,11.789,820420,0
+AZTA.US,D,20070112,000000,11.764,11.82,11.701,11.789,898756,0
+AZTA.US,D,20070116,000000,11.789,11.851,11.597,11.646,786318,0
+AZTA.US,D,20070117,000000,11.613,11.82,11.551,11.701,680951,0
+AZTA.US,D,20070118,000000,11.468,11.535,10.82,10.924,2401618,0
+AZTA.US,D,20070119,000000,10.867,11.222,10.867,11.09,827237,0
+AZTA.US,D,20070122,000000,11.112,11.128,10.77,10.884,546491,0
+AZTA.US,D,20070123,000000,10.859,11.057,10.803,10.859,695447,0
+AZTA.US,D,20070124,000000,10.946,11.073,10.85,10.985,636570,0
+AZTA.US,D,20070125,000000,11.001,11.063,10.761,10.794,566009,0
+AZTA.US,D,20070126,000000,10.876,11.017,10.681,10.969,665076,0
+AZTA.US,D,20070129,000000,10.962,11.01,10.778,10.932,719673,0
+AZTA.US,D,20070130,000000,10.962,11.112,10.893,11.105,709608,0
+AZTA.US,D,20070131,000000,11.063,11.063,10.786,10.94,759653,0
+AZTA.US,D,20070201,000000,11.001,11.199,10.977,11.001,917649,0
+AZTA.US,D,20070202,000000,11.073,11.175,10.962,11.034,613600,0
+AZTA.US,D,20070205,000000,11.09,11.341,11.025,11.266,914121,0
+AZTA.US,D,20070206,000000,11.347,11.395,11.025,11.166,1071494,0
+AZTA.US,D,20070207,000000,12.104,12.886,11.82,12.3,3575591,0
+AZTA.US,D,20070208,000000,12.249,12.385,12.078,12.199,877844,0
+AZTA.US,D,20070209,000000,12.266,12.385,11.951,11.98,927010,0
+AZTA.US,D,20070212,000000,12.013,12.314,11.943,12.293,1404615,0
+AZTA.US,D,20070213,000000,12.258,12.456,11.928,12.036,1228836,0
+AZTA.US,D,20070214,000000,12.183,12.598,12.16,12.495,1612208,0
+AZTA.US,D,20070215,000000,12.434,12.58,12.323,12.541,1043131,0
+AZTA.US,D,20070216,000000,12.533,12.541,12.234,12.533,771117,0
+AZTA.US,D,20070220,000000,12.563,12.563,12.206,12.434,882241,0
+AZTA.US,D,20070221,000000,12.368,12.403,12.222,12.377,762377,0
+AZTA.US,D,20070222,000000,12.533,12.571,12.308,12.533,825865,0
+AZTA.US,D,20070223,000000,12.615,12.967,12.472,12.673,1415404,0
+AZTA.US,D,20070226,000000,13.044,13.069,12.708,12.871,886710,0
+AZTA.US,D,20070227,000000,12.589,12.665,12.222,12.308,1717565,0
+AZTA.US,D,20070228,000000,12.229,12.525,12.078,12.206,1006162,0
+AZTA.US,D,20070301,000000,11.98,12.3,11.797,12.12,1050993,0
+AZTA.US,D,20070302,000000,12.059,12.191,11.934,11.989,1190469,0
+AZTA.US,D,20070305,000000,11.82,12.183,11.723,11.749,1584298,0
+AZTA.US,D,20070306,000000,11.836,12.344,11.836,12.275,850949,0
+AZTA.US,D,20070307,000000,12.3,12.541,12.12,12.377,1064137,0
+AZTA.US,D,20070308,000000,12.44,12.732,12.44,12.716,1374242,0
+AZTA.US,D,20070309,000000,12.886,12.886,12.716,12.871,1077239,0
+AZTA.US,D,20070312,000000,12.759,12.998,12.759,12.951,921891,0
+AZTA.US,D,20070313,000000,12.904,12.991,12.629,12.691,1962576,0
+AZTA.US,D,20070314,000000,12.638,12.871,12.518,12.826,1248000,0
+AZTA.US,D,20070315,000000,12.856,13.014,12.776,13.014,586262,0
+AZTA.US,D,20070316,000000,13.005,13.125,12.895,13.101,1322155,0
+AZTA.US,D,20070319,000000,13.154,13.244,13.084,13.171,1289645,0
+AZTA.US,D,20070320,000000,13.093,13.353,13.035,13.329,932738,0
+AZTA.US,D,20070321,000000,13.336,13.824,13.171,13.775,1480951,0
+AZTA.US,D,20070322,000000,13.824,13.831,13.446,13.509,2567226,0
+AZTA.US,D,20070323,000000,13.43,13.609,13.321,13.345,1334204,0
+AZTA.US,D,20070326,000000,13.414,13.439,13.273,13.359,1015158,0
+AZTA.US,D,20070327,000000,13.329,13.509,13.303,13.406,1403884,0
+AZTA.US,D,20070328,000000,13.321,13.492,13.28,13.374,1423223,0
+AZTA.US,D,20070329,000000,13.492,13.517,13.101,13.303,1128748,0
+AZTA.US,D,20070330,000000,13.345,13.554,13.288,13.477,978050,0
+AZTA.US,D,20070402,000000,13.531,13.658,13.236,13.374,1158584,0
+AZTA.US,D,20070403,000000,13.484,13.634,13.414,13.54,1146391,0
+AZTA.US,D,20070404,000000,13.593,13.824,13.562,13.775,1114356,0
+AZTA.US,D,20070405,000000,13.799,14.074,13.768,14.045,818690,0
+AZTA.US,D,20070409,000000,14.037,14.143,13.761,13.783,1643647,0
+AZTA.US,D,20070410,000000,13.831,13.854,13.746,13.807,1399887,0
+AZTA.US,D,20070411,000000,13.838,13.879,13.617,13.761,908603,0
+AZTA.US,D,20070412,000000,13.73,13.886,13.706,13.783,971070,0
+AZTA.US,D,20070413,000000,13.862,13.862,13.517,13.845,1798502,0
+AZTA.US,D,20070416,000000,13.948,14.121,13.87,13.933,1115826,0
+AZTA.US,D,20070417,000000,13.919,13.948,13.593,13.824,1077608,0
+AZTA.US,D,20070418,000000,13.901,14.105,13.824,13.91,1030062,0
+AZTA.US,D,20070419,000000,13.989,13.996,13.509,13.547,1625310,0
+AZTA.US,D,20070420,000000,13.768,13.989,13.609,13.919,1426532,0
+AZTA.US,D,20070423,000000,13.838,13.933,13.674,13.738,635823,0
+AZTA.US,D,20070424,000000,13.815,14.068,13.761,13.838,1145885,0
+AZTA.US,D,20070425,000000,13.948,13.948,13.554,13.752,1418732,0
+AZTA.US,D,20070426,000000,13.752,13.768,13.554,13.651,1635893,0
+AZTA.US,D,20070427,000000,13.651,13.658,13.501,13.586,809357,0
+AZTA.US,D,20070430,000000,13.617,13.941,13.554,13.73,1377439,0
+AZTA.US,D,20070501,000000,13.715,14.128,13.715,14.128,2203051,0
+AZTA.US,D,20070502,000000,14.143,14.459,14.128,14.183,2539131,0
+AZTA.US,D,20070503,000000,14.15,14.255,14.09,14.121,1058923,0
+AZTA.US,D,20070504,000000,14.074,14.183,14.045,14.143,1066151,0
+AZTA.US,D,20070507,000000,14.167,14.167,13.926,13.941,1178314,0
+AZTA.US,D,20070508,000000,13.886,13.91,13.562,13.562,1493784,0
+AZTA.US,D,20070509,000000,13.446,14.068,13.396,13.941,2898104,0
+AZTA.US,D,20070510,000000,14.404,14.42,13.162,13.201,3062221,0
+AZTA.US,D,20070511,000000,13.336,13.517,13.194,13.501,1809789,0
+AZTA.US,D,20070514,000000,13.43,13.484,13.14,13.288,1374899,0
+AZTA.US,D,20070515,000000,13.21,13.414,13.014,13.06,1406051,0
+AZTA.US,D,20070516,000000,12.886,13.093,12.716,13.051,1461568,0
+AZTA.US,D,20070517,000000,13.035,13.147,13.014,13.076,1157366,0
+AZTA.US,D,20070518,000000,13.118,13.118,12.792,12.871,1172823,0
+AZTA.US,D,20070521,000000,12.864,13.236,12.864,13.027,1468713,0
+AZTA.US,D,20070522,000000,12.998,13.11,12.847,13.084,1097334,0
+AZTA.US,D,20070523,000000,13.118,13.185,12.929,12.967,898139,0
+AZTA.US,D,20070524,000000,13.035,13.236,12.967,13.035,1571216,0
+AZTA.US,D,20070525,000000,12.967,13.303,12.967,13.228,912747,0
+AZTA.US,D,20070529,000000,13.201,13.406,13.162,13.345,764549,0
+AZTA.US,D,20070530,000000,13.228,13.321,13.027,13.28,552277,0
+AZTA.US,D,20070531,000000,13.948,14.206,13.854,13.901,3433768,0
+AZTA.US,D,20070601,000000,14.014,14.42,13.79,13.91,3333572,0
+AZTA.US,D,20070604,000000,13.933,14.215,13.933,14.09,1928666,0
+AZTA.US,D,20070605,000000,14.082,14.24,13.989,14.128,1422341,0
+AZTA.US,D,20070606,000000,14.097,14.097,13.989,14.037,1203111,0
+AZTA.US,D,20070607,000000,13.948,14.03,13.831,13.87,1636214,0
+AZTA.US,D,20070608,000000,13.87,13.98,13.775,13.948,755997,0
+AZTA.US,D,20070611,000000,13.91,14.121,13.886,13.965,878465,0
+AZTA.US,D,20070612,000000,13.91,14.121,13.838,13.901,985538,0
+AZTA.US,D,20070613,000000,13.933,14.183,13.901,14.074,1075187,0
+AZTA.US,D,20070614,000000,14.136,14.348,14.005,14.289,1147654,0
+AZTA.US,D,20070615,000000,14.433,14.678,14.303,14.665,2081907,0
+AZTA.US,D,20070618,000000,14.734,14.757,14.508,14.576,1026609,0
+AZTA.US,D,20070619,000000,14.544,14.71,14.492,14.584,1083361,0
+AZTA.US,D,20070620,000000,14.616,14.678,14.348,14.427,1423227,0
+AZTA.US,D,20070621,000000,14.42,14.838,14.388,14.665,1016997,0
+AZTA.US,D,20070622,000000,14.6,14.757,14.413,14.516,1857081,0
+AZTA.US,D,20070625,000000,14.413,14.616,14.388,14.459,1586830,0
+AZTA.US,D,20070626,000000,14.508,14.537,14.34,14.34,1452352,0
+AZTA.US,D,20070627,000000,14.34,14.642,14.334,14.576,4034863,0
+AZTA.US,D,20070628,000000,14.607,14.607,14.427,14.53,2697120,0
+AZTA.US,D,20070629,000000,14.625,14.657,14.223,14.265,1022226,0
+AZTA.US,D,20070702,000000,14.42,14.42,14.215,14.28,1888601,0
+AZTA.US,D,20070703,000000,14.38,14.45,14.24,14.364,656852,0
+AZTA.US,D,20070705,000000,14.45,14.45,14.158,14.28,1001338,0
+AZTA.US,D,20070706,000000,14.334,14.413,14.223,14.232,873463,0
+AZTA.US,D,20070709,000000,14.32,14.32,14.105,14.136,1809848,0
+AZTA.US,D,20070710,000000,14.143,14.265,13.775,13.824,1960766,0
+AZTA.US,D,20070711,000000,13.79,13.956,13.768,13.933,1621015,0
+AZTA.US,D,20070712,000000,14.061,14.247,13.956,14.158,1019717,0
+AZTA.US,D,20070713,000000,14.158,14.289,13.948,13.98,897382,0
+AZTA.US,D,20070716,000000,14.082,14.274,13.941,14.136,1648152,0
+AZTA.US,D,20070717,000000,14.136,14.995,14.128,14.979,2719564,0
+AZTA.US,D,20070718,000000,14.838,14.878,14.592,14.838,1450956,0
+AZTA.US,D,20070719,000000,15.003,15.778,14.939,15.685,2472848,0
+AZTA.US,D,20070720,000000,15.653,15.653,15.27,15.34,1679538,0
+AZTA.US,D,20070723,000000,15.457,15.617,15.231,15.44,866495,0
+AZTA.US,D,20070724,000000,15.286,15.362,14.944,14.962,1514635,0
+AZTA.US,D,20070725,000000,15.047,15.096,14.53,14.812,1719622,0
+AZTA.US,D,20070726,000000,14.544,14.734,13.933,14.223,2270229,0
+AZTA.US,D,20070727,000000,14.232,14.413,13.854,13.862,1120912,0
+AZTA.US,D,20070730,000000,13.854,14.167,13.738,14.074,1153777,0
+AZTA.US,D,20070731,000000,14.255,14.501,13.799,13.807,1090885,0
+AZTA.US,D,20070801,000000,13.73,14.005,13.359,13.634,1519228,0
+AZTA.US,D,20070802,000000,13.768,13.926,13.288,13.517,1179213,0
+AZTA.US,D,20070803,000000,13.501,13.586,12.847,12.847,1358266,0
+AZTA.US,D,20070806,000000,12.959,12.959,12.44,12.759,1688048,0
+AZTA.US,D,20070807,000000,12.665,12.819,12.33,12.622,1677866,0
+AZTA.US,D,20070808,000000,12.682,12.746,11.789,11.965,3052064,0
+AZTA.US,D,20070809,000000,11.881,12.645,11.781,12.403,4058385,0
+AZTA.US,D,20070810,000000,10.713,11.732,9.838,11.453,4442503,0
+AZTA.US,D,20070813,000000,11.58,11.995,11.181,11.527,3144912,0
+AZTA.US,D,20070814,000000,11.597,11.654,11.145,11.175,2100552,0
+AZTA.US,D,20070815,000000,11.119,11.316,11.057,11.112,2804418,0
+AZTA.US,D,20070816,000000,11.105,11.366,10.876,11.145,2064841,0
+AZTA.US,D,20070817,000000,11.589,11.995,11.145,11.266,1617621,0
+AZTA.US,D,20070820,000000,11.316,11.453,11.145,11.324,1123510,0
+AZTA.US,D,20070821,000000,11.259,11.535,11.151,11.222,1275277,0
+AZTA.US,D,20070822,000000,11.324,11.68,11.307,11.519,1004464,0
+AZTA.US,D,20070823,000000,11.597,11.597,11.205,11.266,955285,0
+AZTA.US,D,20070824,000000,11.299,11.429,11.199,11.404,593089,0
+AZTA.US,D,20070827,000000,11.412,11.446,11.128,11.136,747675,0
+AZTA.US,D,20070828,000000,11.017,11.049,10.604,10.625,839974,0
+AZTA.US,D,20070829,000000,10.743,11.063,10.689,11.01,872993,0
+AZTA.US,D,20070830,000000,10.924,11.205,10.721,10.955,872809,0
+AZTA.US,D,20070831,000000,11.151,11.175,10.985,11.119,1054377,0
+AZTA.US,D,20070904,000000,11.099,11.373,11.049,11.199,949850,0
+AZTA.US,D,20070905,000000,10.985,11.128,10.859,10.909,989692,0
+AZTA.US,D,20070906,000000,10.932,11.222,10.909,10.992,618023,0
+AZTA.US,D,20070907,000000,10.828,10.876,10.721,10.761,673984,0
+AZTA.US,D,20070910,000000,10.812,10.955,10.611,10.786,901625,0
+AZTA.US,D,20070911,000000,10.867,11.025,10.778,10.955,865423,0
+AZTA.US,D,20070912,000000,10.977,11.073,10.786,10.794,697971,0
+AZTA.US,D,20070913,000000,10.867,11.017,10.748,10.843,588675,0
+AZTA.US,D,20070914,000000,10.753,10.924,10.689,10.901,458099,0
+AZTA.US,D,20070917,000000,10.867,11.151,10.812,10.962,1561859,0
+AZTA.US,D,20070918,000000,11.042,11.476,10.985,11.387,817608,0
+AZTA.US,D,20070919,000000,11.527,11.741,11.412,11.461,634550,0
+AZTA.US,D,20070920,000000,11.429,11.63,11.373,11.461,426264,0
+AZTA.US,D,20070921,000000,11.567,11.687,11.476,11.49,751330,0
+AZTA.US,D,20070924,000000,11.512,11.512,11.001,11.034,563302,0
+AZTA.US,D,20070925,000000,10.985,11.057,10.828,10.977,1175565,0
+AZTA.US,D,20070926,000000,11.049,11.366,10.94,11.025,1383447,0
+AZTA.US,D,20070927,000000,11.09,11.266,10.985,11.199,802181,0
+AZTA.US,D,20070928,000000,11.214,11.373,11.119,11.19,648320,0
+AZTA.US,D,20071001,000000,11.175,11.662,11.158,11.63,676865,0
+AZTA.US,D,20071002,000000,11.654,11.828,11.589,11.797,484868,0
+AZTA.US,D,20071003,000000,11.716,11.874,11.512,11.723,670898,0
+AZTA.US,D,20071004,000000,11.764,11.764,11.243,11.412,880317,0
+AZTA.US,D,20071005,000000,11.519,11.851,11.429,11.749,538515,0
+AZTA.US,D,20071008,000000,11.749,11.836,11.605,11.695,528922,0
+AZTA.US,D,20071009,000000,11.749,11.749,11.347,11.468,894592,0
+AZTA.US,D,20071010,000000,11.468,11.468,10.884,11.025,1082644,0
+AZTA.US,D,20071011,000000,11.057,11.274,10.721,10.828,999833,0
+AZTA.US,D,20071012,000000,10.82,11.283,10.778,11.099,613151,0
+AZTA.US,D,20071015,000000,11.128,11.136,10.735,10.786,858888,0
+AZTA.US,D,20071016,000000,10.743,11.034,10.735,10.735,508169,0
+AZTA.US,D,20071017,000000,10.859,11.119,10.778,10.924,559442,0
+AZTA.US,D,20071018,000000,10.901,11.073,10.689,10.721,768865,0
+AZTA.US,D,20071019,000000,10.721,10.721,10.226,10.248,1248030,0
+AZTA.US,D,20071022,000000,10.301,10.373,10.21,10.317,887041,0
+AZTA.US,D,20071023,000000,10.427,10.483,10.218,10.373,811414,0
+AZTA.US,D,20071024,000000,10.281,10.467,10.041,10.31,868875,0
+AZTA.US,D,20071025,000000,10.339,10.387,10.056,10.137,761089,0
+AZTA.US,D,20071026,000000,10.266,10.326,9.994,10.009,600286,0
+AZTA.US,D,20071029,000000,10.024,10.275,9.82,9.887,814761,0
+AZTA.US,D,20071030,000000,9.82,10.082,9.75,9.812,782767,0
+AZTA.US,D,20071031,000000,9.838,10.295,9.759,10.202,778092,0
+AZTA.US,D,20071101,000000,10.041,10.065,9.718,9.973,1154794,0
+AZTA.US,D,20071102,000000,10.074,10.099,9.887,10.041,1005604,0
+AZTA.US,D,20071105,000000,9.949,10.009,9.775,9.845,813812,0
+AZTA.US,D,20071106,000000,9.855,9.933,9.542,9.671,999932,0
+AZTA.US,D,20071107,000000,9.533,9.633,9.3978,9.4855,1148165,0
+AZTA.US,D,20071108,000000,9.508,9.863,9.4625,9.759,1371583,0
+AZTA.US,D,20071109,000000,9.657,10.002,9.2249,9.696,1945311,0
+AZTA.US,D,20071112,000000,9.728,10.048,9.61,9.633,1071728,0
+AZTA.US,D,20071113,000000,10.347,10.373,9.894,10.041,1520946,0
+AZTA.US,D,20071114,000000,10.146,10.442,10.074,10.404,1691946,0
+AZTA.US,D,20071115,000000,10.347,10.843,10.332,10.828,1358528,0
+AZTA.US,D,20071116,000000,10.828,10.828,10.483,10.604,1253789,0
+AZTA.US,D,20071119,000000,10.611,10.611,10.033,10.089,837478,0
+AZTA.US,D,20071120,000000,10.123,10.301,9.743,10.033,895066,0
+AZTA.US,D,20071121,000000,10.074,10.195,9.855,9.958,707570,0
+AZTA.US,D,20071123,000000,10.056,10.202,9.987,10.089,259771,0
+AZTA.US,D,20071126,000000,10.099,10.153,9.863,9.917,797427,0
+AZTA.US,D,20071127,000000,10.082,10.099,9.829,9.878,1533951,0
+AZTA.US,D,20071128,000000,9.98,10.483,9.949,10.356,1177236,0
+AZTA.US,D,20071129,000000,10.339,10.611,10.31,10.483,806667,0
+AZTA.US,D,20071130,000000,10.625,10.753,10.356,10.554,1191586,0
+AZTA.US,D,20071203,000000,10.51,10.618,10.187,10.187,680454,0
+AZTA.US,D,20071204,000000,10.123,10.123,9.829,9.855,825544,0
+AZTA.US,D,20071205,000000,10.024,10.202,10.002,10.171,873584,0
+AZTA.US,D,20071206,000000,10.187,10.387,10.153,10.326,758825,0
+AZTA.US,D,20071207,000000,10.382,10.434,10.162,10.356,545747,0
+AZTA.US,D,20071210,000000,10.427,10.522,10.287,10.491,572778,0
+AZTA.US,D,20071211,000000,10.5,10.554,10.009,10.033,691244,0
+AZTA.US,D,20071212,000000,10.287,10.365,10.041,10.187,665674,0
+AZTA.US,D,20071213,000000,10.089,10.21,9.812,9.98,742770,0
+AZTA.US,D,20071214,000000,9.829,9.966,9.735,9.75,830703,0
+AZTA.US,D,20071217,000000,9.743,9.903,9.688,9.838,816958,0
+AZTA.US,D,20071218,000000,9.941,10.024,9.791,9.871,964781,0
+AZTA.US,D,20071219,000000,9.878,9.958,9.696,9.812,623936,0
+AZTA.US,D,20071220,000000,9.924,10.041,9.784,10.024,653355,0
+AZTA.US,D,20071221,000000,10.179,10.604,10.108,10.434,1483711,0
+AZTA.US,D,20071224,000000,10.467,10.77,10.442,10.625,330020,0
+AZTA.US,D,20071226,000000,10.588,10.73,10.516,10.611,589692,0
+AZTA.US,D,20071227,000000,10.611,10.713,10.382,10.467,634072,0
+AZTA.US,D,20071228,000000,10.588,10.73,10.491,10.516,616604,0
+AZTA.US,D,20071231,000000,10.51,10.641,10.382,10.382,571688,0
+AZTA.US,D,20080102,000000,10.347,10.522,10.033,10.24,647053,0
+AZTA.US,D,20080103,000000,10.248,10.332,9.671,9.671,1011553,0
+AZTA.US,D,20080104,000000,9.591,9.61,9.1397,9.2025,940748,0
+AZTA.US,D,20080107,000000,9.2566,9.4294,9.1002,9.2489,974648,0
+AZTA.US,D,20080108,000000,9.2731,9.4542,8.7929,8.8012,928319,0
+AZTA.US,D,20080109,000000,8.7702,8.9271,8.5728,8.8337,714124,0
+AZTA.US,D,20080110,000000,8.7471,9.0045,8.5892,8.9356,746150,0
+AZTA.US,D,20080111,000000,8.8559,8.9894,8.6515,8.6515,947261,0
+AZTA.US,D,20080114,000000,8.7226,8.8422,8.6759,8.7306,989993,0
+AZTA.US,D,20080115,000000,8.613,8.7398,8.3845,8.502,899306,0
+AZTA.US,D,20080116,000000,8.4951,8.8646,8.4163,8.645,1435691,0
+AZTA.US,D,20080117,000000,8.6372,8.9187,8.6372,8.7547,1176088,0
+AZTA.US,D,20080118,000000,8.7306,9.0917,8.7306,8.9511,1250878,0
+AZTA.US,D,20080122,000000,8.5728,9.3052,8.565,8.9511,1288447,0
+AZTA.US,D,20080123,000000,8.7226,9.1475,8.565,9.1397,886830,0
+AZTA.US,D,20080124,000000,9.1397,9.4462,9.021,9.3367,764341,0
+AZTA.US,D,20080125,000000,9.516,9.688,9.3572,9.4294,773370,0
+AZTA.US,D,20080128,000000,9.3919,9.61,9.3223,9.599,727748,0
+AZTA.US,D,20080129,000000,9.671,9.784,9.4201,9.71,985517,0
+AZTA.US,D,20080130,000000,9.624,9.759,9.3978,9.4121,969508,0
+AZTA.US,D,20080131,000000,9.2818,9.759,9.131,9.657,831330,0
+AZTA.US,D,20080201,000000,9.71,10.301,9.508,10.275,764021,0
+AZTA.US,D,20080204,000000,10.266,10.266,9.941,10.195,704798,0
+AZTA.US,D,20080205,000000,10.002,10.234,9.871,9.887,944902,0
+AZTA.US,D,20080206,000000,9.987,10.195,9.718,9.863,1206261,0
+AZTA.US,D,20080207,000000,9.784,9.863,9.0768,9.1153,2063892,0
+AZTA.US,D,20080208,000000,9.1153,9.1874,8.7929,8.8422,1971809,0
+AZTA.US,D,20080211,000000,8.9187,9.1874,8.6759,9.0599,1480148,0
+AZTA.US,D,20080212,000000,8.3689,8.9511,8.2986,8.3462,3714082,0
+AZTA.US,D,20080213,000000,8.33,8.502,8.2516,8.4082,1768111,0
+AZTA.US,D,20080214,000000,8.4082,8.7547,8.3381,8.6595,2424886,0
+AZTA.US,D,20080215,000000,8.5728,8.7471,8.3689,8.4082,1595189,0
+AZTA.US,D,20080219,000000,8.51,8.6289,8.3936,8.4082,1528649,0
+AZTA.US,D,20080220,000000,8.33,8.5892,8.2909,8.5261,1197151,0
+AZTA.US,D,20080221,000000,8.5972,8.6595,8.2829,8.3054,998514,0
+AZTA.US,D,20080222,000000,8.3054,8.3531,8.0155,8.1178,1195590,0
+AZTA.US,D,20080225,000000,8.3219,8.502,8.1332,8.4554,1274956,0
+AZTA.US,D,20080226,000000,8.4163,8.706,8.3609,8.4951,997185,0
+AZTA.US,D,20080227,000000,8.4082,8.6759,8.3767,8.5571,1004374,0
+AZTA.US,D,20080228,000000,8.5182,8.613,8.2752,8.3054,749089,0
+AZTA.US,D,20080229,000000,8.1648,8.212,7.8816,7.9215,1080230,0
+AZTA.US,D,20080303,000000,7.8898,7.9761,7.6617,7.8034,1180555,0
+AZTA.US,D,20080304,000000,7.7168,7.9918,7.7168,7.9131,1882154,0
+AZTA.US,D,20080305,000000,7.9131,8.157,7.8191,7.8898,1849439,0
+AZTA.US,D,20080306,000000,7.8585,7.9607,7.3709,7.3866,1778029,0
+AZTA.US,D,20080307,000000,7.2925,7.7168,7.2297,7.5991,1844991,0
+AZTA.US,D,20080310,000000,7.6383,7.6617,7.3556,7.3947,831424,0
+AZTA.US,D,20080311,000000,7.6228,7.8034,7.505,7.7324,1712494,0
+AZTA.US,D,20080312,000000,7.7562,8.0076,7.5754,7.8111,2590650,0
+AZTA.US,D,20080313,000000,7.7092,7.9215,7.6149,7.8507,1094405,0
+AZTA.US,D,20080314,000000,7.9051,7.9051,7.4264,7.5911,1222182,0
+AZTA.US,D,20080317,000000,7.3947,7.6698,7.3079,7.5441,830091,0
+AZTA.US,D,20080318,000000,7.6932,7.9918,7.6228,7.9526,710800,0
+AZTA.US,D,20080319,000000,8.0076,8.0625,7.4578,7.4578,1493787,0
+AZTA.US,D,20080320,000000,7.7562,7.7562,7.3632,7.6069,1861771,0
+AZTA.US,D,20080324,000000,7.6228,8.0864,7.6228,8,755460,0
+AZTA.US,D,20080325,000000,7.9836,8.1494,7.9051,8.0625,819848,0
+AZTA.US,D,20080326,000000,8.0392,8.0392,7.7718,7.8898,544427,0
+AZTA.US,D,20080327,000000,7.866,8.047,7.7324,7.7404,903168,0
+AZTA.US,D,20080328,000000,7.7324,7.9526,7.6228,7.6462,741727,0
+AZTA.US,D,20080331,000000,7.6698,7.7877,7.6149,7.6383,1024973,0
+AZTA.US,D,20080401,000000,7.7247,8.0784,7.7247,8.0784,574772,0
+AZTA.US,D,20080402,000000,8.0938,8.33,8.0864,8.2438,561935,0
+AZTA.US,D,20080403,000000,8.1494,8.5261,8.1253,8.4323,558160,0
+AZTA.US,D,20080404,000000,8.4554,8.51,8.2516,8.3609,440189,0
+AZTA.US,D,20080407,000000,8.4005,8.565,8.3219,8.3767,597295,0
+AZTA.US,D,20080408,000000,8.2909,8.2909,8.0938,8.1098,941755,0
+AZTA.US,D,20080409,000000,8.1332,8.1963,8.047,8.1017,1142659,0
+AZTA.US,D,20080410,000000,8.0706,8.3054,8.0706,8.212,793256,0
+AZTA.US,D,20080411,000000,8.1017,8.1886,7.9051,7.9526,601009,0
+AZTA.US,D,20080414,000000,7.9293,8.0076,7.8585,7.874,581056,0
+AZTA.US,D,20080415,000000,7.9131,7.9445,7.7015,7.8816,780303,0
+AZTA.US,D,20080416,000000,7.9761,8.3219,7.9761,8.2516,760028,0
+AZTA.US,D,20080417,000000,8.2042,8.3531,7.9684,8.0155,604000,0
+AZTA.US,D,20080418,000000,8.1332,8.33,8.0392,8.1808,849460,0
+AZTA.US,D,20080421,000000,8.1178,8.2352,7.8974,7.9215,765535,0
+AZTA.US,D,20080422,000000,7.8191,7.8585,7.4183,7.5126,1008336,0
+AZTA.US,D,20080423,000000,7.5126,7.7247,7.4812,7.6149,974253,0
+AZTA.US,D,20080424,000000,7.6383,8.2986,7.6069,8.2042,776511,0
+AZTA.US,D,20080425,000000,8.3054,8.3845,7.937,8.157,1128394,0
+AZTA.US,D,20080428,000000,8.1253,8.3689,8.0155,8.2595,688431,0
+AZTA.US,D,20080429,000000,8.2352,8.4403,8.2352,8.4163,503072,0
+AZTA.US,D,20080430,000000,8.4244,8.4791,8.1017,8.1413,666702,0
+AZTA.US,D,20080501,000000,8.157,8.6372,8.1017,8.6372,809479,0
+AZTA.US,D,20080502,000000,8.6289,8.6372,8.2595,8.4005,801674,0
+AZTA.US,D,20080505,000000,8.3689,8.5429,8.3689,8.4791,594684,0
+AZTA.US,D,20080506,000000,8.4082,8.8078,8.4082,8.7702,697768,0
+AZTA.US,D,20080507,000000,8.7627,8.9819,8.6206,8.645,760675,0
+AZTA.US,D,20080508,000000,8.4082,8.8779,8.4005,8.6923,1313347,0
+AZTA.US,D,20080509,000000,8.0938,8.3936,7.8034,7.874,2952814,0
+AZTA.US,D,20080512,000000,7.9051,7.937,7.7483,7.9051,1588539,0
+AZTA.US,D,20080513,000000,7.8974,8.0784,7.866,7.9607,1346707,0
+AZTA.US,D,20080514,000000,7.9836,8.0315,7.9131,7.9445,1347546,0
+AZTA.US,D,20080515,000000,7.9215,8.1413,7.9215,8.1098,764033,0
+AZTA.US,D,20080516,000000,8.1494,8.1494,7.7798,7.8585,981725,0
+AZTA.US,D,20080519,000000,7.8425,8.1963,7.7798,7.9684,1157084,0
+AZTA.US,D,20080520,000000,7.9131,7.9607,7.7168,7.7639,1013363,0
+AZTA.US,D,20080521,000000,7.7483,7.9761,7.7015,7.7483,830952,0
+AZTA.US,D,20080522,000000,7.7168,8.0625,7.7168,7.8898,809476,0
+AZTA.US,D,20080523,000000,7.827,7.9445,7.6698,7.7718,412149,0
+AZTA.US,D,20080527,000000,7.7956,8.0938,7.7956,8,531530,0
+AZTA.US,D,20080528,000000,8.047,8.1098,7.8034,7.8898,519522,0
+AZTA.US,D,20080529,000000,7.866,7.9607,7.8111,7.8816,855690,0
+AZTA.US,D,20080530,000000,7.9131,8.0706,7.866,8.0076,763084,0
+AZTA.US,D,20080602,000000,7.9684,8.0392,7.6383,7.7718,570058,0
+AZTA.US,D,20080603,000000,7.7877,7.8585,7.6383,7.6932,644743,0
+AZTA.US,D,20080604,000000,7.6462,7.9526,7.6462,7.9051,610066,0
+AZTA.US,D,20080605,000000,7.827,8.0392,7.7956,7.9761,759276,0
+AZTA.US,D,20080606,000000,7.8816,7.9293,7.7168,7.7324,627759,0
+AZTA.US,D,20080609,000000,7.7562,7.7877,7.4264,7.5441,880791,0
+AZTA.US,D,20080610,000000,7.4578,7.6149,7.4578,7.5206,975543,0
+AZTA.US,D,20080611,000000,7.4886,7.5991,7.3079,7.3478,1482793,0
+AZTA.US,D,20080612,000000,7.4183,7.5597,7.3709,7.4183,608906,0
+AZTA.US,D,20080613,000000,7.4968,7.6462,7.442,7.5597,466512,0
+AZTA.US,D,20080616,000000,7.5281,7.7877,7.5281,7.7877,588814,0
+AZTA.US,D,20080617,000000,7.7956,7.8507,7.6462,7.6617,443464,0
+AZTA.US,D,20080618,000000,7.6383,7.7324,7.4812,7.5206,413753,0
+AZTA.US,D,20080619,000000,7.5206,7.7562,7.3866,7.7324,527840,0
+AZTA.US,D,20080620,000000,7.6855,7.7168,7.3866,7.505,1010334,0
+AZTA.US,D,20080623,000000,7.5361,7.6305,7.2925,7.2925,430192,0
+AZTA.US,D,20080624,000000,7.2767,7.4183,7.0881,7.0881,1025188,0
+AZTA.US,D,20080625,000000,7.0963,7.3866,7.0963,7.3319,1586656,0
+AZTA.US,D,20080626,000000,7.2297,7.2925,6.9078,6.9544,1355443,0
+AZTA.US,D,20080627,000000,6.9228,7.0095,6.6796,6.7111,1803819,0
+AZTA.US,D,20080630,000000,6.703,6.8838,6.4436,6.4988,1644576,0
+AZTA.US,D,20080701,000000,6.4206,6.6483,6.4206,6.6402,1213184,0
+AZTA.US,D,20080702,000000,6.6324,6.7343,6.4123,6.428,1250206,0
+AZTA.US,D,20080703,000000,6.4594,6.4988,6.2631,6.3024,808199,0
+AZTA.US,D,20080707,000000,6.3337,6.5378,6.3337,6.4674,1243177,0
+AZTA.US,D,20080708,000000,6.4911,6.6639,6.3888,6.6483,755510,0
+AZTA.US,D,20080709,000000,6.6402,6.6402,6.1844,6.2081,759835,0
+AZTA.US,D,20080710,000000,6.2005,6.4359,6.2005,6.3731,646844,0
+AZTA.US,D,20080711,000000,6.2945,6.452,6.1844,6.3731,893911,0
+AZTA.US,D,20080714,000000,6.452,6.4674,6.0353,6.0353,1078217,0
+AZTA.US,D,20080715,000000,6.0036,6.3573,5.9488,6.2552,945534,0
+AZTA.US,D,20080716,000000,6.2788,6.4988,6.1297,6.4594,747117,0
+AZTA.US,D,20080717,000000,6.4753,6.8761,6.4753,6.8369,1158893,0
+AZTA.US,D,20080718,000000,6.7898,6.931,6.6874,6.7974,660307,0
+AZTA.US,D,20080721,000000,6.829,6.9392,6.6953,6.7269,633921,0
+AZTA.US,D,20080722,000000,6.6796,6.931,6.6007,6.7898,1229910,0
+AZTA.US,D,20080723,000000,6.7738,7.0173,6.7738,6.8761,1282324,0
+AZTA.US,D,20080724,000000,6.9155,6.9155,6.3888,6.428,1005896,0
+AZTA.US,D,20080725,000000,6.5067,6.6796,6.3337,6.3808,746941,0
+AZTA.US,D,20080728,000000,6.3495,6.428,6.0115,6.0664,929942,0
+AZTA.US,D,20080729,000000,6.1059,6.3337,6.0981,6.2474,1059558,0
+AZTA.US,D,20080730,000000,6.0981,6.3337,6.0981,6.2867,1068931,0
+AZTA.US,D,20080731,000000,6.1844,6.3495,6.1139,6.1375,930643,0
+AZTA.US,D,20080801,000000,6.1139,6.2712,6.0115,6.1455,597609,0
+AZTA.US,D,20080804,000000,6.0981,6.2867,6.0431,6.2081,895648,0
+AZTA.US,D,20080805,000000,6.3182,6.5303,6.2867,6.5146,833093,0
+AZTA.US,D,20080806,000000,6.4829,6.6402,6.3257,6.6324,521698,0
+AZTA.US,D,20080807,000000,6.5225,6.7898,6.4045,6.5774,944286,0
+AZTA.US,D,20080808,000000,6.546,7.1355,6.5146,7.0095,1736860,0
+AZTA.US,D,20080811,000000,6.9859,7.5754,6.829,7.5519,1445494,0
+AZTA.US,D,20080812,000000,7.5361,7.5991,7.3947,7.5835,628362,0
+AZTA.US,D,20080813,000000,7.5991,7.8898,7.5835,7.7562,963539,0
+AZTA.US,D,20080814,000000,7.6778,7.8507,7.6383,7.7015,831595,0
+AZTA.US,D,20080815,000000,7.8034,7.866,7.6617,7.7639,880890,0
+AZTA.US,D,20080818,000000,7.7562,7.7877,7.442,7.6069,892646,0
+AZTA.US,D,20080819,000000,7.5361,7.5835,7.3866,7.442,591098,0
+AZTA.US,D,20080820,000000,7.4886,7.7483,7.3866,7.5206,703965,0
+AZTA.US,D,20080821,000000,7.4578,7.5911,7.3556,7.4968,678620,0
+AZTA.US,D,20080822,000000,7.5519,7.7956,7.5361,7.7562,608361,0
+AZTA.US,D,20080825,000000,7.7168,7.7877,7.5519,7.5754,602011,0
+AZTA.US,D,20080826,000000,7.5835,7.6541,7.3788,7.4654,734516,0
+AZTA.US,D,20080827,000000,7.442,7.6383,7.4025,7.5281,1020040,0
+AZTA.US,D,20080828,000000,7.5441,7.7247,7.4264,7.6698,626139,0
+AZTA.US,D,20080829,000000,7.6305,7.6462,7.442,7.5519,754995,0
+AZTA.US,D,20080902,000000,7.6617,7.8585,7.5441,7.6462,815746,0
+AZTA.US,D,20080903,000000,7.6462,7.6855,7.2925,7.3079,826541,0
+AZTA.US,D,20080904,000000,7.2531,7.3709,7.0803,7.1432,1077235,0
+AZTA.US,D,20080905,000000,7.0963,7.2925,7.0803,7.2297,934875,0
+AZTA.US,D,20080908,000000,7.3632,7.505,7.2376,7.4812,882928,0
+AZTA.US,D,20080909,000000,7.4654,7.6462,7.2219,7.2297,761976,0
+AZTA.US,D,20080910,000000,7.3788,7.4812,7.1671,7.3947,1109754,0
+AZTA.US,D,20080911,000000,7.2297,7.3005,7.0803,7.2376,982729,0
+AZTA.US,D,20080912,000000,7.1746,7.1822,6.9078,7.151,570128,0
+AZTA.US,D,20080915,000000,6.9781,7.2767,6.8369,7.1116,662859,0
+AZTA.US,D,20080916,000000,6.9939,7.505,6.9625,7.4732,935107,0
+AZTA.US,D,20080917,000000,7.3396,7.5597,7.285,7.4812,1321393,0
+AZTA.US,D,20080918,000000,7.6617,8.613,7.4654,8.5892,2480127,0
+AZTA.US,D,20080919,000000,8.6923,8.8779,8.4791,8.8422,2627896,0
+AZTA.US,D,20080922,000000,8.7547,8.8162,8.1727,8.2516,1441125,0
+AZTA.US,D,20080923,000000,8.2438,8.2673,7.6617,7.8111,884586,0
+AZTA.US,D,20080924,000000,7.8111,7.9836,7.3788,7.4183,931134,0
+AZTA.US,D,20080925,000000,7.4025,7.5281,7.3079,7.3241,574189,0
+AZTA.US,D,20080926,000000,7.1592,7.2691,7.0724,7.2614,559716,0
+AZTA.US,D,20080929,000000,7.1355,7.1592,6.7659,6.7738,879424,0
+AZTA.US,D,20080930,000000,6.8525,6.9078,6.3969,6.5694,1023324,0
+AZTA.US,D,20081001,000000,6.4674,6.5618,6.3808,6.4911,562474,0
+AZTA.US,D,20081002,000000,6.4359,6.4829,6.0431,6.0664,677745,0
+AZTA.US,D,20081003,000000,6.1685,6.4753,6.0036,6.0115,921539,0
+AZTA.US,D,20081006,000000,5.9253,5.9488,5.5401,5.8308,1121548,0
+AZTA.US,D,20081007,000000,5.6656,5.9174,5.3518,5.3518,833465,0
+AZTA.US,D,20081008,000000,5.2179,6.0195,5.1471,5.7369,1528749,0
+AZTA.US,D,20081009,000000,5.8856,6.0745,5.5322,5.5322,1193823,0
+AZTA.US,D,20081010,000000,5.2106,5.713,5.1153,5.4692,1837783,0
+AZTA.US,D,20081013,000000,5.6817,6.1297,5.6423,5.9802,771569,0
+AZTA.US,D,20081014,000000,6.0745,6.3495,5.6656,5.7837,775523,0
+AZTA.US,D,20081015,000000,5.7053,5.7996,5.1864,5.194,482269,0
+AZTA.US,D,20081016,000000,5.155,5.446,4.9666,5.3831,1271051,0
+AZTA.US,D,20081017,000000,5.2256,5.9565,5.2256,5.5875,947580,0
+AZTA.US,D,20081020,000000,5.6817,6.1297,5.6503,6.0981,747124,0
+AZTA.US,D,20081021,000000,5.9961,6.2237,5.7916,6.0825,799763,0
+AZTA.US,D,20081022,000000,6.0036,6.1685,5.4223,5.4692,1015891,0
+AZTA.US,D,20081023,000000,5.4537,5.5089,4.9666,5.2652,1274463,0
+AZTA.US,D,20081024,000000,4.8801,5.4223,4.8095,5.076,1023194,0
+AZTA.US,D,20081027,000000,4.9822,5.2652,4.8095,5.0215,944592,0
+AZTA.US,D,20081028,000000,5.1471,5.336,4.7545,5.0686,876984,0
+AZTA.US,D,20081029,000000,5.1318,5.1318,4.9036,4.9822,824365,0
+AZTA.US,D,20081030,000000,5.1153,5.1707,4.7701,5.1318,672570,0
+AZTA.US,D,20081031,000000,5.0608,5.5009,4.9271,5.3831,1316924,0
+AZTA.US,D,20081103,000000,5.3831,5.6582,5.2571,5.5561,661409,0
+AZTA.US,D,20081104,000000,5.7053,5.8152,5.5009,5.6109,658859,0
+AZTA.US,D,20081105,000000,5.5244,5.6344,5.1397,5.1631,567465,0
+AZTA.US,D,20081106,000000,5.1081,5.2728,4.7231,4.7231,668347,0
+AZTA.US,D,20081107,000000,4.7622,4.8249,4.5027,4.5656,889797,0
+AZTA.US,D,20081110,000000,4.652,4.6679,4.3612,4.3846,511815,0
+AZTA.US,D,20081111,000000,4.3299,4.4244,4.1725,4.1725,594033,0
+AZTA.US,D,20081112,000000,4.039,4.0866,3.1748,3.1825,1354496,0
+AZTA.US,D,20081113,000000,3.1825,3.2693,2.7661,3.2535,1285545,0
+AZTA.US,D,20081114,000000,3.1825,3.2143,2.8526,2.8762,971863,0
+AZTA.US,D,20081117,000000,2.8449,2.8838,2.5461,2.5697,873811,0
+AZTA.US,D,20081118,000000,2.5538,2.5697,2.2711,2.342,936171,0
+AZTA.US,D,20081119,000000,2.3337,2.4359,2.1615,2.1764,703043,0
+AZTA.US,D,20081120,000000,2.1615,2.2945,2.0117,2.0276,1096183,0
+AZTA.US,D,20081121,000000,2.0744,2.2551,1.9801,2.2551,1174173,0
+AZTA.US,D,20081124,000000,2.3026,2.5145,2.2321,2.507,491600,0
+AZTA.US,D,20081125,000000,2.5305,2.6326,2.4359,2.5934,816497,0
+AZTA.US,D,20081126,000000,2.5305,3.0096,2.5145,3.0018,594834,0
+AZTA.US,D,20081128,000000,2.9624,3.104,2.9234,3.0335,185100,0
+AZTA.US,D,20081201,000000,2.8209,3.0096,2.8209,2.9157,980475,0
+AZTA.US,D,20081202,000000,2.8291,3.0568,2.7739,3.0096,643338,0
+AZTA.US,D,20081203,000000,2.9469,3.505,2.9234,3.4342,636968,0
+AZTA.US,D,20081204,000000,3.3635,3.6859,3.3635,3.4575,702353,0
+AZTA.US,D,20081205,000000,3.3792,3.6151,3.2143,3.6151,793350,0
+AZTA.US,D,20081208,000000,3.662,4.1965,3.6229,3.953,902355,0
+AZTA.US,D,20081209,000000,3.9839,4.2826,3.7641,3.992,826344,0
+AZTA.US,D,20081210,000000,4.0313,4.3141,4.0079,4.2201,437996,0
+AZTA.US,D,20081211,000000,4.1331,4.5263,3.992,4.039,512067,0
+AZTA.US,D,20081212,000000,3.937,4.7545,3.8819,4.5263,892654,0
+AZTA.US,D,20081215,000000,4.5263,4.5263,4.0628,4.1725,436064,0
+AZTA.US,D,20081216,000000,4.2356,4.4634,4.0079,4.4006,679348,0
+AZTA.US,D,20081217,000000,4.3379,4.495,4.1965,4.4712,446436,0
+AZTA.US,D,20081218,000000,4.4634,4.4712,3.9605,4.039,467306,0
+AZTA.US,D,20081219,000000,4.1648,4.3846,4.0313,4.1493,1180403,0
+AZTA.US,D,20081222,000000,4.1412,4.2042,3.9449,4.1886,520978,0
+AZTA.US,D,20081223,000000,4.2201,4.3534,3.992,4.055,302945,0
+AZTA.US,D,20081224,000000,4.0628,4.0786,3.9839,4.0079,164332,0
+AZTA.US,D,20081226,000000,4.0313,4.1257,3.992,4,231940,0
+AZTA.US,D,20081229,000000,3.9763,4.2515,3.9605,4.2201,464926,0
+AZTA.US,D,20081230,000000,4.2356,4.4869,4.1965,4.4869,326539,0
+AZTA.US,D,20081231,000000,4.4791,4.5971,4.3221,4.5656,553477,0
+AZTA.US,D,20090102,000000,4.5656,4.9271,4.4479,4.8878,262920,0
+AZTA.US,D,20090105,000000,4.8878,4.8878,4.3846,4.4244,397550,0
+AZTA.US,D,20090106,000000,4.4634,4.9351,4.4244,4.8959,327824,0
+AZTA.US,D,20090107,000000,4.7701,4.7701,4.5027,4.6131,343622,0
+AZTA.US,D,20090108,000000,4.5894,4.9432,4.4319,4.9351,340913,0
+AZTA.US,D,20090109,000000,4.9194,4.9271,4.5187,4.542,433010,0
+AZTA.US,D,20090112,000000,4.5343,4.7309,4.3221,4.3612,626450,0
+AZTA.US,D,20090113,000000,4.3458,4.6208,4.2747,4.5187,380226,0
+AZTA.US,D,20090114,000000,4.4319,4.4712,4.2515,4.2593,651312,0
+AZTA.US,D,20090115,000000,4.2433,4.3379,3.8663,4.1022,810263,0
+AZTA.US,D,20090116,000000,4.1493,4.1886,3.8035,4.1022,828704,0
+AZTA.US,D,20090120,000000,4.0313,4.1022,3.5522,3.5522,650302,0
+AZTA.US,D,20090121,000000,3.5989,3.7246,3.3322,3.7171,613507,0
+AZTA.US,D,20090122,000000,3.6229,3.7092,3.3946,3.4575,335720,0
+AZTA.US,D,20090123,000000,3.3712,3.7246,3.3163,3.6068,397528,0
+AZTA.US,D,20090126,000000,3.5916,3.8035,3.5522,3.662,404831,0
+AZTA.US,D,20090127,000000,3.662,3.8586,3.6229,3.827,281340,0
+AZTA.US,D,20090128,000000,3.8819,4.0786,3.7171,4.0157,672325,0
+AZTA.US,D,20090129,000000,3.953,3.9605,3.6463,3.6542,517611,0
+AZTA.US,D,20090130,000000,3.6859,3.8035,3.5673,3.5916,334399,0
+AZTA.US,D,20090202,000000,3.4181,3.7408,3.3555,3.6859,396145,0
+AZTA.US,D,20090203,000000,3.6068,3.6934,3.513,3.6151,424083,0
+AZTA.US,D,20090204,000000,3.6068,4.0157,3.5756,3.9293,1259022,0
+AZTA.US,D,20090205,000000,3.8898,4.1257,3.7799,4.0079,560116,0
+AZTA.US,D,20090206,000000,4.0157,4.6284,3.8663,4.6049,933975,0
+AZTA.US,D,20090209,000000,4.5027,4.6049,4.1648,4.2906,481329,0
+AZTA.US,D,20090210,000000,3.953,4.1097,3.3476,3.3476,827263,0
+AZTA.US,D,20090211,000000,3.3555,3.513,3.2294,3.3635,527992,0
+AZTA.US,D,20090212,000000,3.2611,3.4891,3.2611,3.3867,375073,0
+AZTA.US,D,20090213,000000,3.4027,3.7328,3.3083,3.6698,456919,0
+AZTA.US,D,20090217,000000,3.5209,3.536,3.2768,3.2768,456090,0
+AZTA.US,D,20090218,000000,3.3008,3.4652,3.2218,3.2218,608704,0
+AZTA.US,D,20090219,000000,3.2768,3.3792,3.0962,3.1196,511382,0
+AZTA.US,D,20090220,000000,3.0568,3.2218,2.9706,3.1435,495747,0
+AZTA.US,D,20090223,000000,3.167,3.2143,2.9157,2.9706,449953,0
+AZTA.US,D,20090224,000000,3.0096,3.3555,3.0096,3.2849,528021,0
+AZTA.US,D,20090225,000000,3.2693,3.3244,3.1196,3.3008,448389,0
+AZTA.US,D,20090226,000000,3.3244,3.513,3.2378,3.3399,484047,0
+AZTA.US,D,20090227,000000,3.2929,3.4815,3.2294,3.3635,445872,0
+AZTA.US,D,20090302,000000,3.2929,3.3476,2.9942,3.0175,539116,0
+AZTA.US,D,20090303,000000,3.0884,3.0884,2.7661,2.7661,329800,0
+AZTA.US,D,20090304,000000,2.8133,2.9393,2.7581,2.8994,406064,0
+AZTA.US,D,20090305,000000,2.837,2.9234,2.6955,2.7111,501517,0
+AZTA.US,D,20090306,000000,2.7349,2.837,2.6091,2.7032,348021,0
+AZTA.US,D,20090309,000000,2.6638,2.8054,2.5934,2.6168,367902,0
+AZTA.US,D,20090310,000000,2.6875,2.9706,2.6638,2.9234,403463,0
+AZTA.US,D,20090311,000000,2.955,3.1982,2.8994,3.1591,342829,0
+AZTA.US,D,20090312,000000,3.1353,3.4815,3.0175,3.3635,368662,0
+AZTA.US,D,20090313,000000,3.3322,3.4422,3.2693,3.4108,256533,0
+AZTA.US,D,20090316,000000,3.3083,3.5209,3.2455,3.2849,262393,0
+AZTA.US,D,20090317,000000,3.2693,3.6778,3.2693,3.6778,256800,0
+AZTA.US,D,20090318,000000,3.6778,3.9293,3.5209,3.8035,323108,0
+AZTA.US,D,20090319,000000,3.8507,3.8507,3.6068,3.6229,251477,0
+AZTA.US,D,20090320,000000,3.662,3.7484,3.2849,3.2849,477189,0
+AZTA.US,D,20090323,000000,3.4342,3.8507,3.3476,3.772,503594,0
+AZTA.US,D,20090324,000000,3.6934,3.8035,3.6934,3.7246,295356,0
+AZTA.US,D,20090325,000000,3.9214,3.9214,3.4815,3.772,281338,0
+AZTA.US,D,20090326,000000,3.8428,4.1179,3.6934,4.0079,345025,0
+AZTA.US,D,20090327,000000,3.913,4.0786,3.7799,3.7878,285545,0
+AZTA.US,D,20090330,000000,3.6934,3.6934,3.4108,3.5836,236036,0
+AZTA.US,D,20090331,000000,3.6068,3.7799,3.513,3.6229,521098,0
+AZTA.US,D,20090401,000000,3.5444,3.6303,3.4027,3.6151,291814,0
+AZTA.US,D,20090402,000000,3.7171,4.0704,3.5444,3.9763,534232,0
+AZTA.US,D,20090403,000000,3.9763,4.0157,3.7953,3.9605,415803,0
+AZTA.US,D,20090406,000000,3.913,3.953,3.7092,3.913,257159,0
+AZTA.US,D,20090407,000000,3.8507,3.8898,3.7092,3.8349,322424,0
+AZTA.US,D,20090408,000000,3.8586,4.039,3.772,4.039,187902,0
+AZTA.US,D,20090409,000000,4.1257,4.5579,4.1257,4.5579,420517,0
+AZTA.US,D,20090413,000000,4.4791,4.5263,4.1965,4.4558,188216,0
+AZTA.US,D,20090414,000000,4.3612,4.5343,4.2826,4.3534,284690,0
+AZTA.US,D,20090415,000000,4.2433,4.4869,4.1648,4.4634,250862,0
+AZTA.US,D,20090416,000000,4.4006,4.6835,4.4006,4.6445,315971,0
+AZTA.US,D,20090417,000000,4.6679,4.9194,4.5656,4.8408,249602,0
+AZTA.US,D,20090420,000000,4.699,4.7937,4.6131,4.6284,396534,0
+AZTA.US,D,20090421,000000,4.6131,4.7545,4.5971,4.7231,219144,0
+AZTA.US,D,20090422,000000,4.6284,5.006,4.6049,4.7386,300749,0
+AZTA.US,D,20090423,000000,4.7463,4.8249,4.4402,4.4402,548590,0
+AZTA.US,D,20090424,000000,4.5027,4.6601,4.4479,4.5343,430417,0
+AZTA.US,D,20090427,000000,4.4479,4.5579,4.2906,4.3846,270486,0
+AZTA.US,D,20090428,000000,4.3141,4.5187,4.2279,4.3928,338984,0
+AZTA.US,D,20090429,000000,4.4402,4.7231,4.4006,4.652,304222,0
+AZTA.US,D,20090430,000000,4.699,5.1004,4.6131,4.8878,346400,0
+AZTA.US,D,20090501,000000,4.8249,4.9115,4.6445,4.7777,215370,0
+AZTA.US,D,20090504,000000,4.8171,5.1004,4.7463,5.0924,262399,0
+AZTA.US,D,20090505,000000,5.0448,5.0924,4.7937,4.9351,351813,0
+AZTA.US,D,20090506,000000,4.9982,5.0842,4.8249,4.9744,322330,0
+AZTA.US,D,20090507,000000,5.0686,5.1004,4.7777,4.9115,463471,0
+AZTA.US,D,20090508,000000,4.8171,4.833,3.8742,3.9839,705380,0
+AZTA.US,D,20090511,000000,3.8898,4.047,3.7328,3.7953,462844,0
+AZTA.US,D,20090512,000000,3.8349,3.8898,3.536,3.5916,377564,0
+AZTA.US,D,20090513,000000,3.5209,3.5756,3.3399,3.3476,568665,0
+AZTA.US,D,20090514,000000,3.4027,3.7171,3.4027,3.6698,479410,0
+AZTA.US,D,20090515,000000,3.8035,3.9293,3.7246,3.7408,659244,0
+AZTA.US,D,20090518,000000,3.7878,3.8428,3.7246,3.7484,372028,0
+AZTA.US,D,20090519,000000,3.772,3.772,3.5673,3.5836,462152,0
+AZTA.US,D,20090520,000000,3.6151,3.7328,3.4108,3.4422,432829,0
+AZTA.US,D,20090521,000000,3.4027,3.4422,3.0805,3.1591,715592,0
+AZTA.US,D,20090522,000000,3.1748,3.2065,3.0175,3.104,678534,0
+AZTA.US,D,20090526,000000,3.0805,3.167,3.0018,3.167,577297,0
+AZTA.US,D,20090527,000000,3.1353,3.1904,3.0254,3.0254,504779,0
+AZTA.US,D,20090528,000000,3.0646,3.1591,2.978,3.0962,595452,0
+AZTA.US,D,20090529,000000,3.104,3.1514,2.978,3.0412,620555,0
+AZTA.US,D,20090601,000000,3.1276,3.2294,3.0962,3.1435,1093708,0
+AZTA.US,D,20090602,000000,3.1353,3.2218,3.0646,3.0884,647500,0
+AZTA.US,D,20090603,000000,3.0646,3.1982,3.0412,3.1982,1451857,0
+AZTA.US,D,20090604,000000,3.2929,3.5597,3.2849,3.4891,1540649,0
+AZTA.US,D,20090605,000000,3.5756,3.7092,3.536,3.6068,518043,0
+AZTA.US,D,20090608,000000,3.5916,3.7408,3.4422,3.7171,411097,0
+AZTA.US,D,20090609,000000,3.7328,4.055,3.7328,3.8979,399737,0
+AZTA.US,D,20090610,000000,3.9293,4,3.8979,3.9449,440050,0
+AZTA.US,D,20090611,000000,3.9449,4.1804,3.9214,4.0079,382252,0
+AZTA.US,D,20090612,000000,3.9605,3.9763,3.8742,3.9763,266844,0
+AZTA.US,D,20090615,000000,3.8428,3.9449,3.7092,3.7953,376975,0
+AZTA.US,D,20090616,000000,3.8112,3.827,3.662,3.662,254275,0
+AZTA.US,D,20090617,000000,3.662,3.9055,3.5916,3.7641,292481,0
+AZTA.US,D,20090618,000000,3.7484,3.827,3.6303,3.662,288797,0
+AZTA.US,D,20090619,000000,3.7408,3.7408,3.4575,3.4733,1031655,0
+AZTA.US,D,20090622,000000,3.4502,3.4502,3.2455,3.2693,402851,0
+AZTA.US,D,20090623,000000,3.3008,3.5597,3.2455,3.505,479988,0
+AZTA.US,D,20090624,000000,3.5283,3.7878,3.4891,3.5597,238295,0
+AZTA.US,D,20090625,000000,3.513,3.7799,3.513,3.772,296251,0
+AZTA.US,D,20090626,000000,3.7563,3.8586,3.5836,3.7563,855360,0
+AZTA.US,D,20090629,000000,3.7408,3.7563,3.536,3.6463,216811,0
+AZTA.US,D,20090630,000000,3.662,3.7328,3.4891,3.5209,258418,0
+AZTA.US,D,20090701,000000,3.5597,3.7641,3.4733,3.6934,368570,0
+AZTA.US,D,20090702,000000,3.6303,3.7171,3.4265,3.5836,498305,0
+AZTA.US,D,20090706,000000,3.5756,3.5836,3.3399,3.4027,181007,0
+AZTA.US,D,20090707,000000,3.4027,3.4815,3.3712,3.3712,272622,0
+AZTA.US,D,20090708,000000,3.4027,3.4181,3.2218,3.2693,316906,0
+AZTA.US,D,20090709,000000,3.2849,3.3792,3.2693,3.2849,201433,0
+AZTA.US,D,20090710,000000,3.2693,3.4027,3.2693,3.3399,185164,0
+AZTA.US,D,20090713,000000,3.3555,3.5522,3.3008,3.5522,201678,0
+AZTA.US,D,20090714,000000,3.536,3.8112,3.4652,3.8112,217483,0
+AZTA.US,D,20090715,000000,3.8742,4.2279,3.7878,4.2201,508230,0
+AZTA.US,D,20090716,000000,4.1804,4.3458,4.1493,4.2906,180984,0
+AZTA.US,D,20090717,000000,4.2988,4.5106,4.2279,4.4479,278878,0
+AZTA.US,D,20090720,000000,4.4634,4.4634,4.2515,4.3141,143167,0
+AZTA.US,D,20090721,000000,4.3534,4.3693,4.1572,4.2906,244053,0
+AZTA.US,D,20090722,000000,4.2747,4.5579,4.1886,4.4712,197709,0
+AZTA.US,D,20090723,000000,4.4558,5.1864,4.3612,4.9982,715066,0
+AZTA.US,D,20090724,000000,4.9666,5.006,4.6754,4.9351,273596,0
+AZTA.US,D,20090727,000000,4.9115,4.9582,4.7545,4.9036,162849,0
+AZTA.US,D,20090728,000000,4.8489,4.9982,4.6208,4.833,180415,0
+AZTA.US,D,20090729,000000,4.8018,4.8249,4.5579,4.6131,394862,0
+AZTA.US,D,20090730,000000,4.6445,4.7545,4.542,4.5814,367926,0
+AZTA.US,D,20090731,000000,4.542,4.7777,4.5343,4.6601,341012,0
+AZTA.US,D,20090803,000000,4.707,4.8249,4.652,4.7622,241061,0
+AZTA.US,D,20090804,000000,4.6835,4.8171,4.5971,4.7856,251881,0
+AZTA.US,D,20090805,000000,4.7856,4.7856,4.4634,4.6284,223685,0
+AZTA.US,D,20090806,000000,4.6368,4.6601,4.4006,4.4084,162003,0
+AZTA.US,D,20090807,000000,4.9982,5.7053,4.9194,5.2256,1590774,0
+AZTA.US,D,20090810,000000,5.1631,5.194,5.0134,5.0686,337056,0
+AZTA.US,D,20090811,000000,5.053,5.053,4.6284,4.8095,308593,0
+AZTA.US,D,20090812,000000,4.8249,5.2492,4.7622,5.0294,372184,0
+AZTA.US,D,20090813,000000,5.0608,5.194,4.9744,5.0924,214160,0
+AZTA.US,D,20090814,000000,5.0686,5.1471,4.7231,4.9744,210759,0
+AZTA.US,D,20090817,000000,4.8564,5.0608,4.7545,5.037,261778,0
+AZTA.US,D,20090818,000000,5.0686,5.1786,4.9351,5.1318,193255,0
+AZTA.US,D,20090819,000000,5.053,5.3907,5.0448,5.3831,236491,0
+AZTA.US,D,20090820,000000,5.3831,5.4616,5.2022,5.3203,197337,0
+AZTA.US,D,20090821,000000,5.43,5.6027,5.2179,5.5322,372274,0
+AZTA.US,D,20090824,000000,5.5322,5.5875,5.3518,5.5561,188955,0
+AZTA.US,D,20090825,000000,5.6027,5.6582,5.5089,5.5718,135755,0
+AZTA.US,D,20090826,000000,5.5794,5.6109,5.3987,5.4929,156861,0
+AZTA.US,D,20090827,000000,5.5009,5.5009,5.2417,5.4142,129071,0
+AZTA.US,D,20090828,000000,5.5009,5.6423,5.2022,5.2963,147636,0
+AZTA.US,D,20090831,000000,5.2492,5.2652,5.1004,5.1081,253424,0
+AZTA.US,D,20090901,000000,5.076,5.4381,4.833,4.8801,427516,0
+AZTA.US,D,20090902,000000,4.8564,5.0294,4.8171,4.9194,191829,0
+AZTA.US,D,20090903,000000,4.9432,5.037,4.8878,4.9271,202415,0
+AZTA.US,D,20090904,000000,4.9271,5.076,4.9036,5.0608,438081,0
+AZTA.US,D,20090908,000000,5.1004,5.155,4.9432,5.0294,369994,0
+AZTA.US,D,20090909,000000,5.0134,5.0215,4.8878,5.006,560720,0
+AZTA.US,D,20090910,000000,4.9822,5.1081,4.9582,5.0686,576688,0
+AZTA.US,D,20090911,000000,5.0608,5.1707,4.9115,5.1471,273386,0
+AZTA.US,D,20090914,000000,5.1153,5.5794,5.1153,5.5561,283758,0
+AZTA.US,D,20090915,000000,5.5244,5.6738,5.4537,5.5875,247573,0
+AZTA.US,D,20090916,000000,5.5946,5.713,5.5401,5.6972,287561,0
+AZTA.US,D,20090917,000000,5.7053,5.8856,5.6187,5.7522,162453,0
+AZTA.US,D,20090918,000000,5.768,5.8545,5.5794,5.7448,454342,0
+AZTA.US,D,20090921,000000,5.8856,6.4045,5.8856,6.3105,725566,0
+AZTA.US,D,20090922,000000,6.3969,6.4359,6.2867,6.3105,272267,0
+AZTA.US,D,20090923,000000,6.3337,6.546,6.3024,6.4045,363522,0
+AZTA.US,D,20090924,000000,6.4045,6.4829,6.2945,6.3105,1078277,0
+AZTA.US,D,20090925,000000,6.2867,6.3495,6.1685,6.2237,556444,0
+AZTA.US,D,20090928,000000,6.2474,6.4988,6.1375,6.3421,329146,0
+AZTA.US,D,20090929,000000,6.3652,6.4829,6.2397,6.2474,175350,0
+AZTA.US,D,20090930,000000,6.2788,6.2788,5.768,6.0745,719372,0
+AZTA.US,D,20091001,000000,6.0195,6.0511,5.6266,5.6423,353346,0
+AZTA.US,D,20091002,000000,5.6109,5.8231,5.6109,5.6344,164825,0
+AZTA.US,D,20091005,000000,5.6582,5.7996,5.5638,5.768,330030,0
+AZTA.US,D,20091006,000000,5.7916,6.059,5.713,6.0353,270549,0
+AZTA.US,D,20091007,000000,6.0115,6.0745,5.8939,6.059,178689,0
+AZTA.US,D,20091008,000000,6.1059,6.3421,6.0745,6.2867,290708,0
+AZTA.US,D,20091009,000000,6.2788,6.4829,6.2081,6.3421,301195,0
+AZTA.US,D,20091012,000000,6.452,6.5852,6.3731,6.5378,196612,0
+AZTA.US,D,20091013,000000,6.546,6.6168,6.3337,6.4123,117686,0
+AZTA.US,D,20091014,000000,6.4436,6.5618,6.2631,6.3652,302354,0
+AZTA.US,D,20091015,000000,6.2867,6.3652,6.1685,6.3257,231510,0
+AZTA.US,D,20091016,000000,6.7738,7.0019,6.6639,6.7659,1010230,0
+AZTA.US,D,20091019,000000,6.8525,7.1592,6.8369,7.0412,748713,0
+AZTA.US,D,20091020,000000,7.0881,7.0963,6.9228,6.9702,381394,0
+AZTA.US,D,20091021,000000,6.9702,7.1276,6.6088,6.6483,385512,0
+AZTA.US,D,20091022,000000,6.6483,6.7819,6.5146,6.7111,264836,0
+AZTA.US,D,20091023,000000,6.7192,6.829,6.3652,6.5146,410828,0
+AZTA.US,D,20091026,000000,6.5618,6.7505,6.1844,6.1924,265688,0
+AZTA.US,D,20091027,000000,6.2005,6.3495,5.9329,6.0664,433644,0
+AZTA.US,D,20091028,000000,6.0745,6.1844,5.6817,5.7206,311162,0
+AZTA.US,D,20091029,000000,5.768,5.9174,5.689,5.7369,356682,0
+AZTA.US,D,20091030,000000,5.8152,5.8152,5.2805,5.4068,397759,0
+AZTA.US,D,20091102,000000,5.446,5.485,5.076,5.194,283746,0
+AZTA.US,D,20091103,000000,5.155,5.1864,4.8171,5.1081,402100,0
+AZTA.US,D,20091104,000000,5.155,5.4068,4.9902,5.0134,199598,0
+AZTA.US,D,20091105,000000,5.0608,5.5638,5.0448,5.5244,378958,0
+AZTA.US,D,20091106,000000,5.485,5.7288,5.3831,5.4068,210892,0
+AZTA.US,D,20091109,000000,5.485,6.1059,5.3121,5.9961,887569,0
+AZTA.US,D,20091110,000000,6.0115,6.0511,5.8939,5.9174,316163,0
+AZTA.US,D,20091111,000000,6.0195,6.2397,5.8465,5.8465,430312,0
+AZTA.US,D,20091112,000000,5.8624,6.3024,5.8385,6.2318,838062,0
+AZTA.US,D,20091113,000000,6.2788,6.3573,5.9802,6.1685,473508,0
+AZTA.US,D,20091116,000000,6.2631,6.5694,6.0825,6.3337,536199,0
+AZTA.US,D,20091117,000000,6.3731,6.4829,6.1685,6.4359,396884,0
+AZTA.US,D,20091118,000000,6.4206,6.452,6.1844,6.2397,279338,0
+AZTA.US,D,20091119,000000,6.2005,6.2631,5.902,5.9174,374441,0
+AZTA.US,D,20091120,000000,5.9093,6.0431,5.7448,5.8778,360312,0
+AZTA.US,D,20091123,000000,5.9644,6.0902,5.9488,6.0195,300024,0
+AZTA.US,D,20091124,000000,6.0036,6.0195,5.689,5.9093,295921,0
+AZTA.US,D,20091125,000000,5.9253,6.0745,5.8545,5.9802,163830,0
+AZTA.US,D,20091127,000000,5.6972,5.902,5.5794,5.6503,158335,0
+AZTA.US,D,20091130,000000,5.6187,5.7837,5.4381,5.7598,361955,0
+AZTA.US,D,20091201,000000,5.8152,6.1297,5.8152,5.9644,204767,0
+AZTA.US,D,20091202,000000,5.9882,6.2631,5.9488,6.0902,228552,0
+AZTA.US,D,20091203,000000,6.0981,6.2397,6.0353,6.059,195479,0
+AZTA.US,D,20091204,000000,6.2318,6.4436,6.0664,6.2867,281208,0
+AZTA.US,D,20091207,000000,6.3182,6.4829,6.3024,6.3969,204728,0
+AZTA.US,D,20091208,000000,6.3495,6.4988,6.3024,6.3888,208429,0
+AZTA.US,D,20091209,000000,6.3808,6.4359,6.2318,6.4123,159240,0
+AZTA.US,D,20091210,000000,6.428,6.4988,6.1609,6.2237,158742,0
+AZTA.US,D,20091211,000000,6.2552,6.4045,6.2237,6.3421,154223,0
+AZTA.US,D,20091214,000000,6.3969,6.5225,6.2788,6.5067,201458,0
+AZTA.US,D,20091215,000000,6.4829,6.703,6.4594,6.4829,314608,0
+AZTA.US,D,20091216,000000,6.5694,7.0569,6.5694,6.8447,564575,0
+AZTA.US,D,20091217,000000,6.8055,6.829,6.5067,6.7505,317704,0
+AZTA.US,D,20091218,000000,6.829,7.0491,6.8055,6.9228,804619,0
+AZTA.US,D,20091221,000000,6.9544,7.0881,6.7659,6.8918,416876,0
+AZTA.US,D,20091222,000000,6.9155,7.0724,6.9078,7.0333,236629,0
+AZTA.US,D,20091223,000000,7.0569,7.0724,6.8918,7.0412,192280,0
+AZTA.US,D,20091224,000000,7.0724,7.0803,7.0173,7.0491,232233,0
+AZTA.US,D,20091228,000000,7.0724,7.0724,6.7505,6.8761,217402,0
+AZTA.US,D,20091229,000000,6.8918,6.8918,6.7505,6.7898,150553,0
+AZTA.US,D,20091230,000000,6.7583,6.9228,6.7343,6.8683,202803,0
+AZTA.US,D,20091231,000000,6.8447,6.9625,6.7343,6.7423,169752,0
+AZTA.US,D,20100104,000000,6.8761,7.0569,6.8761,7.0019,308724,0
+AZTA.US,D,20100105,000000,7.0173,7.3709,6.9392,7.2453,1049372,0
+AZTA.US,D,20100106,000000,7.7404,7.9761,7.7092,7.9131,1892810,0
+AZTA.US,D,20100107,000000,7.9215,8.4082,7.7324,8.3462,765689,0
+AZTA.US,D,20100108,000000,8.2829,8.4633,8.2752,8.4005,440890,0
+AZTA.US,D,20100111,000000,8.4403,8.502,8.4082,8.4474,346768,0
+AZTA.US,D,20100112,000000,8.33,8.4866,8.1253,8.1808,460603,0
+AZTA.US,D,20100113,000000,8.2516,8.2752,7.9761,8.2272,278295,0
+AZTA.US,D,20100114,000000,8.1648,8.3531,8.1017,8.1253,193538,0
+AZTA.US,D,20100115,000000,8.1648,8.1727,7.7015,7.8507,452733,0
+AZTA.US,D,20100119,000000,7.8507,8.0625,7.7562,7.9836,311331,0
+AZTA.US,D,20100120,000000,8.0546,8.1017,7.7562,7.874,453045,0
+AZTA.US,D,20100121,000000,7.874,8.1253,7.8191,7.8507,638404,0
+AZTA.US,D,20100122,000000,7.6149,7.6305,6.9939,7.0963,1113472,0
+AZTA.US,D,20100125,000000,7.1746,7.3632,6.9781,7.3161,342728,0
+AZTA.US,D,20100126,000000,7.2614,7.3556,7.0173,7.3079,537235,0
+AZTA.US,D,20100127,000000,7.2453,7.3556,7.1355,7.3396,348084,0
+AZTA.US,D,20100128,000000,7.3556,7.3788,6.7505,6.9625,417038,0
+AZTA.US,D,20100129,000000,6.9939,6.9939,6.4988,6.554,414658,0
+AZTA.US,D,20100201,000000,6.5774,6.6563,6.3808,6.6168,446670,0
+AZTA.US,D,20100202,000000,6.6007,6.8683,6.4988,6.7898,494747,0
+AZTA.US,D,20100203,000000,6.7269,6.9859,6.5694,6.6953,403195,0
+AZTA.US,D,20100204,000000,6.6953,6.9544,6.5932,6.6953,943386,0
+AZTA.US,D,20100205,000000,6.6796,6.6796,5.6582,5.8856,2025825,0
+AZTA.US,D,20100208,000000,5.9093,6.3652,5.8624,6.3421,1073620,0
+AZTA.US,D,20100209,000000,6.3573,6.4829,6.2237,6.3182,781675,0
+AZTA.US,D,20100210,000000,6.2631,6.5694,6.2631,6.4988,545821,0
+AZTA.US,D,20100211,000000,6.4911,6.9544,6.4911,6.9471,660578,0
+AZTA.US,D,20100212,000000,6.7819,7.0333,6.7269,7.0019,420616,0
+AZTA.US,D,20100216,000000,7.0255,7.3241,7.0255,7.3161,443856,0
+AZTA.US,D,20100217,000000,7.3556,7.4183,7.1116,7.2614,267614,0
+AZTA.US,D,20100218,000000,7.2691,7.285,7.0963,7.1984,189947,0
+AZTA.US,D,20100219,000000,7.1904,7.3947,7.0724,7.3632,354465,0
+AZTA.US,D,20100222,000000,7.3947,7.4106,7.2453,7.2925,473515,0
+AZTA.US,D,20100223,000000,7.3005,7.3241,6.9781,7.0019,281791,0
+AZTA.US,D,20100224,000000,7.0491,7.285,6.931,6.9544,349389,0
+AZTA.US,D,20100225,000000,6.8447,6.8838,6.6088,6.8761,252250,0
+AZTA.US,D,20100226,000000,6.8995,6.9939,6.7192,6.7898,271501,0
+AZTA.US,D,20100301,000000,6.821,7.3319,6.821,7.2139,433633,0
+AZTA.US,D,20100302,000000,7.2531,7.4025,7.0412,7.1041,621345,0
+AZTA.US,D,20100303,000000,7.1355,7.2062,6.8525,6.9228,364725,0
+AZTA.US,D,20100304,000000,6.9625,7.0255,6.7738,6.8369,284199,0
+AZTA.US,D,20100305,000000,6.8683,7.0095,6.8604,6.931,442265,0
+AZTA.US,D,20100308,000000,6.9078,6.9544,6.8447,6.9078,252589,0
+AZTA.US,D,20100309,000000,6.9702,6.9702,6.7423,6.8055,261292,0
+AZTA.US,D,20100310,000000,6.829,6.9702,6.6953,6.9471,395954,0
+AZTA.US,D,20100311,000000,6.8838,6.9544,6.8525,6.9155,292703,0
+AZTA.US,D,20100312,000000,6.931,6.9781,6.8055,6.9392,145300,0
+AZTA.US,D,20100315,000000,6.8995,6.9544,6.7111,6.7423,294331,0
+AZTA.US,D,20100316,000000,6.7974,6.8995,6.6796,6.7738,368490,0
+AZTA.US,D,20100317,000000,6.8055,6.8838,6.7659,6.829,282114,0
+AZTA.US,D,20100318,000000,6.8369,6.9155,6.7192,6.7659,237124,0
+AZTA.US,D,20100319,000000,6.813,6.813,6.5225,6.5774,521926,0
+AZTA.US,D,20100322,000000,6.5303,6.7819,6.4123,6.7269,309980,0
+AZTA.US,D,20100323,000000,6.7505,7.0333,6.7192,7.0019,502625,0
+AZTA.US,D,20100324,000000,6.9702,7.1432,6.9392,6.9781,480528,0
+AZTA.US,D,20100325,000000,7.0647,7.285,6.931,6.9392,425087,0
+AZTA.US,D,20100326,000000,6.9939,7.0647,6.7974,6.9155,310684,0
+AZTA.US,D,20100329,000000,6.931,7.0095,6.829,6.9781,255284,0
+AZTA.US,D,20100330,000000,6.9781,7.151,6.8995,7.0724,205397,0
+AZTA.US,D,20100331,000000,7.0255,7.151,6.9228,6.931,446708,0
+AZTA.US,D,20100401,000000,7.0019,7.0724,6.6953,6.8369,338559,0
+AZTA.US,D,20100405,000000,6.8761,7.0173,6.829,6.9859,564126,0
+AZTA.US,D,20100406,000000,6.9155,7.0255,6.8761,7.0173,256074,0
+AZTA.US,D,20100407,000000,6.9859,7.2139,6.9155,7.0724,567647,0
+AZTA.US,D,20100408,000000,7.0569,7.0647,6.9544,7.0095,217012,0
+AZTA.US,D,20100409,000000,6.9939,7.0412,6.8918,6.9392,221037,0
+AZTA.US,D,20100412,000000,6.931,7.0019,6.8604,6.9228,241720,0
+AZTA.US,D,20100413,000000,6.8918,6.9781,6.8918,6.9544,141060,0
+AZTA.US,D,20100414,000000,7.0173,7.5991,7.0173,7.5911,1399239,0
+AZTA.US,D,20100415,000000,7.5597,7.6305,7.4654,7.5441,335112,0
+AZTA.US,D,20100416,000000,7.5361,7.6149,7.3788,7.5519,508624,0
+AZTA.US,D,20100419,000000,7.3947,7.5911,7.3079,7.5519,371757,0
+AZTA.US,D,20100420,000000,7.5676,7.6383,7.4812,7.5991,258752,0
+AZTA.US,D,20100421,000000,7.5911,7.6541,7.4654,7.6383,449859,0
+AZTA.US,D,20100422,000000,7.5281,7.8347,7.4732,7.7718,734472,0
+AZTA.US,D,20100423,000000,7.7562,7.8507,7.5911,7.8347,229042,0
+AZTA.US,D,20100426,000000,7.8425,7.9836,7.7798,7.8585,516964,0
+AZTA.US,D,20100427,000000,7.8034,8,7.6617,7.7015,465325,0
+AZTA.US,D,20100428,000000,7.7483,7.9215,7.4886,7.6698,312718,0
+AZTA.US,D,20100429,000000,7.7168,7.8898,7.6305,7.8816,479331,0
+AZTA.US,D,20100430,000000,7.8816,7.9215,7.5835,7.6383,606136,0
+AZTA.US,D,20100503,000000,7.6778,8.0392,7.6462,7.9131,309987,0
+AZTA.US,D,20100504,000000,7.7718,7.7718,7.3478,7.4106,494628,0
+AZTA.US,D,20100505,000000,7.2691,7.5911,7.1355,7.4183,640952,0
+AZTA.US,D,20100506,000000,7.3478,7.5361,6.2867,6.8995,593856,0
+AZTA.US,D,20100507,000000,6.9155,7.2925,6.2867,6.9078,1196721,0
+AZTA.US,D,20100510,000000,7.3556,7.4578,7.0173,7.3478,858438,0
+AZTA.US,D,20100511,000000,7.2297,7.6932,7.1904,7.285,548926,0
+AZTA.US,D,20100512,000000,7.3241,7.6228,7.3161,7.5911,556648,0
+AZTA.US,D,20100513,000000,7.5441,7.6149,7.2767,7.3866,465120,0
+AZTA.US,D,20100514,000000,7.3396,7.3788,6.8995,7.151,512348,0
+AZTA.US,D,20100517,000000,7.1984,7.5597,7.1276,7.4886,681663,0
+AZTA.US,D,20100518,000000,7.6305,7.6617,6.9939,7.0255,391526,0
+AZTA.US,D,20100519,000000,6.9781,7.151,6.7423,7.0173,410222,0
+AZTA.US,D,20100520,000000,6.7974,6.8525,6.5225,6.546,456344,0
+AZTA.US,D,20100521,000000,6.4045,6.7583,6.3808,6.5774,670876,0
+AZTA.US,D,20100524,000000,6.5378,6.6168,6.3421,6.3495,483128,0
+AZTA.US,D,20100525,000000,6.3182,6.4359,6.0825,6.4045,503116,0
+AZTA.US,D,20100526,000000,6.452,6.7583,6.2397,6.2945,1143751,0
+AZTA.US,D,20100527,000000,6.5067,6.6796,6.4359,6.6716,741844,0
+AZTA.US,D,20100528,000000,6.6483,6.6874,6.3808,6.5378,394245,0
+AZTA.US,D,20100601,000000,6.452,6.6007,6.2552,6.2631,611189,0
+AZTA.US,D,20100602,000000,6.3495,6.7974,6.2237,6.4206,704739,0
+AZTA.US,D,20100603,000000,6.4674,6.6088,6.3495,6.5146,976180,0
+AZTA.US,D,20100604,000000,6.2867,6.428,6.0745,6.0981,645961,0
+AZTA.US,D,20100607,000000,6.1218,6.2552,5.5638,5.5718,889729,0
+AZTA.US,D,20100608,000000,5.5794,5.5946,5.2106,5.3203,905894,0
+AZTA.US,D,20100609,000000,5.4068,5.7206,5.2728,5.2889,476200,0
+AZTA.US,D,20100610,000000,5.3987,5.6027,5.3672,5.5875,429690,0
+AZTA.US,D,20100611,000000,5.485,5.7598,5.4692,5.6503,519189,0
+AZTA.US,D,20100614,000000,5.7448,5.9565,5.6817,5.8465,722703,0
+AZTA.US,D,20100615,000000,5.8856,6.1539,5.8308,6.0981,445063,0
+AZTA.US,D,20100616,000000,6.0511,6.3024,5.5875,5.9882,310605,0
+AZTA.US,D,20100617,000000,6.0431,6.1765,5.8545,6.1375,389875,0
+AZTA.US,D,20100618,000000,6.1924,6.5303,6.1297,6.3337,846656,0
+AZTA.US,D,20100621,000000,6.4436,6.546,6.3495,6.428,957163,0
+AZTA.US,D,20100622,000000,6.3652,6.5852,6.3024,6.3337,753191,0
+AZTA.US,D,20100623,000000,6.3337,6.4829,6.2474,6.3969,511353,0
+AZTA.US,D,20100624,000000,6.3182,6.4206,6.2397,6.2945,775943,0
+AZTA.US,D,20100625,000000,6.3495,6.4988,6.2081,6.3182,2799838,0
+AZTA.US,D,20100628,000000,6.3105,6.3182,6.1539,6.2945,714400,0
+AZTA.US,D,20100629,000000,6.1218,6.2318,5.9093,5.9721,786205,0
+AZTA.US,D,20100630,000000,5.9882,6.1059,5.8703,6.0745,805879,0
+AZTA.US,D,20100701,000000,6.0902,6.3652,5.902,6.2867,958062,0
+AZTA.US,D,20100702,000000,6.3652,6.3652,6.0431,6.0981,340755,0
+AZTA.US,D,20100706,000000,6.2631,6.3573,6.1455,6.2867,1016140,0
+AZTA.US,D,20100707,000000,6.3337,6.5146,6.1685,6.5067,429359,0
+AZTA.US,D,20100708,000000,6.6007,6.6007,6.2318,6.3652,502942,0
+AZTA.US,D,20100709,000000,6.3421,6.428,6.2712,6.4206,479619,0
+AZTA.US,D,20100712,000000,6.4045,6.4911,6.1844,6.3024,315534,0
+AZTA.US,D,20100713,000000,6.6796,7.1904,6.6796,7.0963,1420848,0
+AZTA.US,D,20100714,000000,7.0412,7.2062,6.8838,7.0255,433497,0
+AZTA.US,D,20100715,000000,7.0255,7.0803,6.7111,6.7819,568332,0
+AZTA.US,D,20100716,000000,6.7192,6.8525,6.3257,6.3731,753108,0
+AZTA.US,D,20100719,000000,6.3888,6.5618,6.1924,6.4206,645077,0
+AZTA.US,D,20100720,000000,6.3182,6.546,6.1924,6.5146,865961,0
+AZTA.US,D,20100721,000000,6.5618,6.5618,6.2081,6.2162,516507,0
+AZTA.US,D,20100722,000000,6.3421,6.5694,6.3024,6.5378,494069,0
+AZTA.US,D,20100723,000000,6.4911,6.6245,6.3888,6.5225,808883,0
+AZTA.US,D,20100726,000000,6.4911,6.4911,6.2867,6.3421,1097300,0
+AZTA.US,D,20100727,000000,6.4206,6.5303,6.3573,6.452,591064,0
+AZTA.US,D,20100728,000000,6.4045,6.4436,6.1539,6.1765,657867,0
+AZTA.US,D,20100729,000000,6.2474,6.3257,5.8703,5.9961,802865,0
+AZTA.US,D,20100730,000000,5.8856,6.0981,5.8545,5.9961,356347,0
+AZTA.US,D,20100802,000000,6.1455,6.2005,5.9174,6.0664,1277107,0
+AZTA.US,D,20100803,000000,6.0353,6.2081,5.8703,6.1924,647070,0
+AZTA.US,D,20100804,000000,6.2237,6.4206,6.1765,6.3652,618255,0
+AZTA.US,D,20100805,000000,6.2631,6.452,6.0745,6.4123,783956,0
+AZTA.US,D,20100806,000000,6.3105,6.4753,6.1539,6.3731,712807,0
+AZTA.US,D,20100809,000000,6.4674,6.6324,6.4206,6.5932,452673,0
+AZTA.US,D,20100810,000000,6.4674,6.4674,6.2474,6.2945,1126789,0
+AZTA.US,D,20100811,000000,6.1297,6.2552,5.8939,5.9174,628748,0
+AZTA.US,D,20100812,000000,5.8703,5.9408,5.5875,5.7053,811597,0
+AZTA.US,D,20100813,000000,5.689,5.7996,5.6423,5.6738,493232,0
+AZTA.US,D,20100816,000000,5.6109,5.8385,5.5875,5.7837,511952,0
+AZTA.US,D,20100817,000000,5.8939,5.9961,5.7837,5.9644,426211,0
+AZTA.US,D,20100818,000000,5.9408,5.9488,5.8152,5.8545,417434,0
+AZTA.US,D,20100819,000000,5.8152,5.9565,5.689,5.713,606386,0
+AZTA.US,D,20100820,000000,5.6972,5.7761,5.5794,5.6503,315732,0
+AZTA.US,D,20100823,000000,5.689,5.7288,5.4929,5.4929,298190,0
+AZTA.US,D,20100824,000000,5.375,5.4775,5.2652,5.4142,464967,0
+AZTA.US,D,20100825,000000,5.375,5.5322,5.2889,5.5166,321019,0
+AZTA.US,D,20100826,000000,5.5561,5.6738,5.2889,5.3438,460280,0
+AZTA.US,D,20100827,000000,5.4381,5.5794,5.2022,5.5638,482882,0
+AZTA.US,D,20100830,000000,5.5401,5.6503,5.4223,5.4223,451504,0
+AZTA.US,D,20100831,000000,5.3987,5.5009,5.2728,5.3203,872464,0
+AZTA.US,D,20100901,000000,5.4616,5.5946,5.3043,5.3594,791033,0
+AZTA.US,D,20100902,000000,5.4142,5.4142,5.1004,5.194,1184604,0
+AZTA.US,D,20100903,000000,5.2889,5.43,5.2022,5.2571,789806,0
+AZTA.US,D,20100907,000000,5.1153,5.1471,4.5498,4.5656,2640630,0
+AZTA.US,D,20100908,000000,4.6445,4.6754,4.3928,4.4319,1866720,0
+AZTA.US,D,20100909,000000,4.5263,4.5971,4.3534,4.3693,977901,0
+AZTA.US,D,20100910,000000,4.4084,4.4319,4.2988,4.3458,1360321,0
+AZTA.US,D,20100913,000000,4.2988,4.6918,4.2906,4.6601,1899962,0
+AZTA.US,D,20100914,000000,4.6208,4.7386,4.5027,4.652,2181736,0
+AZTA.US,D,20100915,000000,4.6208,4.6368,4.4163,4.4791,4581754,0
+AZTA.US,D,20100916,000000,4.4791,4.5736,4.4006,4.4869,1108018,0
+AZTA.US,D,20100917,000000,4.5579,4.8018,4.4869,4.7777,1362639,0
+AZTA.US,D,20100920,000000,4.8095,4.9582,4.7231,4.9582,1422831,0
+AZTA.US,D,20100921,000000,5.053,5.1234,4.9194,5.1153,1540992,0
+AZTA.US,D,20100922,000000,5.076,5.1081,4.7701,4.8095,1182383,0
+AZTA.US,D,20100923,000000,4.7777,5.0294,4.7545,4.8249,856691,0
+AZTA.US,D,20100924,000000,4.9194,5.2256,4.9115,5.2179,883192,0
+AZTA.US,D,20100927,000000,5.2338,5.336,5.1153,5.2106,741971,0
+AZTA.US,D,20100928,000000,5.2417,5.3518,5.1004,5.3278,692396,0
+AZTA.US,D,20100929,000000,5.3278,5.5244,5.2889,5.3987,584103,0
+AZTA.US,D,20100930,000000,5.4381,5.4616,5.1004,5.2728,860390,0
+AZTA.US,D,20101001,000000,5.3203,5.3672,5.2022,5.2652,450898,0
+AZTA.US,D,20101004,000000,5.2256,5.2805,5.006,5.0842,636994,0
+AZTA.US,D,20101005,000000,5.1397,5.2652,5.0842,5.2492,611310,0
+AZTA.US,D,20101006,000000,5.2652,5.2652,5.076,5.2022,1069141,0
+AZTA.US,D,20101007,000000,5.2256,5.3121,5.1864,5.2256,400312,0
+AZTA.US,D,20101008,000000,5.2106,5.2106,5.037,5.1318,668141,0
+AZTA.US,D,20101011,000000,5.2256,5.4068,5.2022,5.3278,401169,0
+AZTA.US,D,20101012,000000,5.2963,5.5009,5.2022,5.446,462344,0
+AZTA.US,D,20101013,000000,5.4775,5.6817,5.4142,5.5638,558876,0
+AZTA.US,D,20101014,000000,5.5401,5.6423,5.4537,5.4929,543260,0
+AZTA.US,D,20101015,000000,5.5794,5.713,5.446,5.6027,883122,0
+AZTA.US,D,20101018,000000,5.6027,5.7206,5.5322,5.7206,374516,0
+AZTA.US,D,20101019,000000,5.6187,5.689,5.3672,5.4142,678579,0
+AZTA.US,D,20101020,000000,5.4381,5.5638,5.2805,5.43,496214,0
+AZTA.US,D,20101021,000000,5.4692,5.5244,5.2179,5.3043,607950,0
+AZTA.US,D,20101022,000000,5.336,5.6344,5.2179,5.5166,768906,0
+AZTA.US,D,20101025,000000,5.5875,5.6344,5.4616,5.4929,463184,0
+AZTA.US,D,20101026,000000,5.4537,5.4537,5.3203,5.3438,623151,0
+AZTA.US,D,20101027,000000,5.3121,5.5561,5.2417,5.4929,930984,0
+AZTA.US,D,20101028,000000,5.5481,5.5481,5.3121,5.4068,428389,0
+AZTA.US,D,20101029,000000,5.3942,5.4182,5.2593,5.3467,525076,0
+AZTA.US,D,20101101,000000,5.3518,5.375,5.2022,5.2179,482171,0
+AZTA.US,D,20101102,000000,5.2889,5.5638,5.2492,5.5638,746034,0
+AZTA.US,D,20101103,000000,5.5561,5.689,5.4142,5.6344,397625,0
+AZTA.US,D,20101104,000000,5.7369,5.9565,5.6738,5.902,642163,0
+AZTA.US,D,20101105,000000,5.8939,5.9802,5.8152,5.8778,435208,0
+AZTA.US,D,20101108,000000,5.8778,5.9408,5.8074,5.8939,352150,0
+AZTA.US,D,20101109,000000,5.9093,5.9093,5.6582,5.713,564631,0
+AZTA.US,D,20101110,000000,5.7448,5.8624,5.6187,5.8231,640508,0
+AZTA.US,D,20101111,000000,6.1059,6.3337,5.8703,6.1139,1628923,0
+AZTA.US,D,20101112,000000,6.059,6.1609,5.8703,5.9565,644291,0
+AZTA.US,D,20101115,000000,5.9721,6.0825,5.7288,5.8778,644334,0
+AZTA.US,D,20101116,000000,5.8231,5.8939,5.713,5.7996,661201,0
+AZTA.US,D,20101117,000000,5.8152,5.8231,5.5166,5.5244,711857,0
+AZTA.US,D,20101118,000000,5.6027,5.8939,5.6027,5.8465,593578,0
+AZTA.US,D,20101119,000000,5.8465,5.8624,5.7288,5.8152,354000,0
+AZTA.US,D,20101122,000000,5.8074,5.8856,5.6027,5.8465,642582,0
+AZTA.US,D,20101123,000000,5.768,5.8231,5.5322,5.6972,309082,0
+AZTA.US,D,20101124,000000,5.7837,5.9488,5.7053,5.9093,297553,0
+AZTA.US,D,20101126,000000,5.8624,5.8856,5.7837,5.7837,164718,0
+AZTA.US,D,20101129,000000,5.7206,5.7522,5.5946,5.689,503154,0
+AZTA.US,D,20101130,000000,5.6187,5.7369,5.5322,5.689,915797,0
+AZTA.US,D,20101201,000000,5.8308,6.0511,5.7837,5.9253,1741693,0
+AZTA.US,D,20101202,000000,5.9174,6.2867,5.9174,6.2318,1188887,0
+AZTA.US,D,20101203,000000,6.1844,6.3421,6.0431,6.2867,789230,0
+AZTA.US,D,20101206,000000,6.2867,6.4674,6.2867,6.4206,450053,0
+AZTA.US,D,20101207,000000,6.5303,6.7192,6.5146,6.5378,740607,0
+AZTA.US,D,20101208,000000,6.5774,6.6874,6.5146,6.5618,372774,0
+AZTA.US,D,20101209,000000,6.6007,6.7111,6.5378,6.6874,431500,0
+AZTA.US,D,20101210,000000,6.6874,6.9625,6.6245,6.8918,461456,0
+AZTA.US,D,20101213,000000,6.8918,7.1195,6.8369,6.9939,959553,0
+AZTA.US,D,20101214,000000,7.0019,7.0569,6.8995,6.9471,539494,0
+AZTA.US,D,20101215,000000,7.0019,7.1276,6.7659,6.931,444073,0
+AZTA.US,D,20101216,000000,6.9392,7.0255,6.8447,6.9859,428375,0
+AZTA.US,D,20101217,000000,7.0412,7.2767,7.0173,7.2614,591853,0
+AZTA.US,D,20101220,000000,7.3632,7.4499,7.1355,7.1592,639512,0
+AZTA.US,D,20101221,000000,7.2219,7.3396,7.1671,7.2925,321051,0
+AZTA.US,D,20101222,000000,7.3319,7.3478,7.2297,7.2691,202568,0
+AZTA.US,D,20101223,000000,7.2614,7.3079,7.2219,7.2691,177756,0
+AZTA.US,D,20101227,000000,7.2691,7.4106,7.2139,7.4106,171101,0
+AZTA.US,D,20101228,000000,7.4106,7.434,7.2691,7.3632,250605,0
+AZTA.US,D,20101229,000000,7.4025,7.4025,7.151,7.2531,336343,0
+AZTA.US,D,20101230,000000,7.2219,7.3556,7.2219,7.2531,316220,0
+AZTA.US,D,20101231,000000,7.2124,7.2762,7.0924,7.1246,336118,0
+AZTA.US,D,20110103,000000,7.1746,7.3947,7.1746,7.2139,466168,0
+AZTA.US,D,20110104,000000,7.2614,7.2767,7.0803,7.0803,714161,0
+AZTA.US,D,20110105,000000,7.0803,7.1746,6.8525,6.9625,775161,0
+AZTA.US,D,20110106,000000,6.9939,7.1746,6.9939,7.1116,553476,0
+AZTA.US,D,20110107,000000,7.1746,7.2297,6.9471,7.1116,524574,0
+AZTA.US,D,20110110,000000,7.1041,7.4106,7.0647,7.3319,640339,0
+AZTA.US,D,20110111,000000,7.3556,7.3947,7.0803,7.3632,403096,0
+AZTA.US,D,20110112,000000,7.4654,7.6228,7.3709,7.6069,438309,0
+AZTA.US,D,20110113,000000,7.6228,8.0392,7.5519,8.0392,757348,0
+AZTA.US,D,20110114,000000,8.2516,9.3839,8.212,9.3135,2410476,0
+AZTA.US,D,20110118,000000,9.2975,9.3367,9.0768,9.0852,1301940,0
+AZTA.US,D,20110119,000000,9.021,9.0286,8.7848,8.9356,1053515,0
+AZTA.US,D,20110120,000000,8.8078,8.9669,8.3381,8.8078,1017195,0
+AZTA.US,D,20110121,000000,8.9819,9.0286,8.7848,8.7848,636144,0
+AZTA.US,D,20110124,000000,8.8337,8.943,8.706,8.9187,478113,0
+AZTA.US,D,20110125,000000,8.8716,8.9024,8.6759,8.8962,465574,0
+AZTA.US,D,20110126,000000,8.9978,9.4294,8.9669,9.3135,866012,0
+AZTA.US,D,20110127,000000,9.4294,9.812,9.3297,9.718,811545,0
+AZTA.US,D,20110128,000000,9.663,9.71,9.0371,9.0768,687323,0
+AZTA.US,D,20110131,000000,9.1559,9.361,8.9716,9.2269,540452,0
+AZTA.US,D,20110201,000000,9.3135,9.657,9.2731,9.55,495963,0
+AZTA.US,D,20110202,000000,9.573,9.966,9.478,9.759,1013122,0
+AZTA.US,D,20110203,000000,9.728,9.878,9.599,9.735,1165500,0
+AZTA.US,D,20110204,000000,9.4383,10.048,9.1948,10.033,1909525,0
+AZTA.US,D,20110207,000000,9.871,9.878,9.4542,9.533,1468980,0
+AZTA.US,D,20110208,000000,9.558,9.82,9.3297,9.82,897651,0
+AZTA.US,D,20110209,000000,9.784,9.82,9.524,9.624,546389,0
+AZTA.US,D,20110210,000000,9.4936,9.845,9.3919,9.838,745137,0
+AZTA.US,D,20110211,000000,9.791,10.002,9.671,9.958,509657,0
+AZTA.US,D,20110214,000000,9.958,10.332,9.903,10.074,849701,0
+AZTA.US,D,20110215,000000,10.048,10.048,9.581,9.617,1142521,0
+AZTA.US,D,20110216,000000,9.71,10.019,9.657,9.933,594035,0
+AZTA.US,D,20110218,000000,10.082,10.116,9.917,10.065,473891,0
+AZTA.US,D,20110222,000000,9.838,10.137,9.591,9.871,1150113,0
+AZTA.US,D,20110223,000000,9.871,9.871,9.3485,9.642,1040320,0
+AZTA.US,D,20110224,000000,9.633,9.759,9.4294,9.663,537342,0
+AZTA.US,D,20110225,000000,9.617,9.941,9.4294,9.933,359250,0
+AZTA.US,D,20110228,000000,10.009,10.056,9.71,9.863,427060,0
+AZTA.US,D,20110301,000000,9.903,9.994,9.688,9.917,957950,0
+AZTA.US,D,20110302,000000,9.987,10.681,9.911,10.404,1488397,0
+AZTA.US,D,20110303,000000,10.546,10.955,10.546,10.704,1070578,0
+AZTA.US,D,20110304,000000,10.689,10.753,10.427,10.648,624951,0
+AZTA.US,D,20110307,000000,10.611,10.681,9.617,10.056,1970148,0
+AZTA.US,D,20110308,000000,9.855,10.382,9.82,10.21,1255229,0
+AZTA.US,D,20110309,000000,10.129,10.281,9.903,9.917,833128,0
+AZTA.US,D,20110310,000000,9.767,9.767,9.0683,9.131,1285270,0
+AZTA.US,D,20110311,000000,9.0135,9.1948,8.6759,9.0683,780182,0
+AZTA.US,D,20110314,000000,8.9669,9.1232,8.706,8.9819,500753,0
+AZTA.US,D,20110315,000000,8.8078,9.3572,8.7143,9.3135,1132648,0
+AZTA.US,D,20110316,000000,9.2975,9.605,8.9024,8.9978,983174,0
+AZTA.US,D,20110317,000000,9.2249,9.2818,9.0371,9.107,441172,0
+AZTA.US,D,20110318,000000,9.2566,9.3978,9.1232,9.3485,547616,0
+AZTA.US,D,20110321,000000,9.524,9.671,9.4383,9.591,473493,0
+AZTA.US,D,20110322,000000,9.605,9.663,9.2731,9.4383,282583,0
+AZTA.US,D,20110323,000000,9.3839,9.759,9.2249,9.642,426761,0
+AZTA.US,D,20110324,000000,9.728,10.162,9.663,10.089,532919,0
+AZTA.US,D,20110325,000000,10.099,10.326,10.019,10.146,452678,0
+AZTA.US,D,20110328,000000,10.162,10.326,10.116,10.116,339860,0
+AZTA.US,D,20110329,000000,10.099,10.404,9.903,10.301,640228,0
+AZTA.US,D,20110330,000000,10.404,10.5,10.195,10.442,564042,0
+AZTA.US,D,20110331,000000,10.354,10.809,10.291,10.783,770380,0
+AZTA.US,D,20110401,000000,10.901,11.468,10.843,11.243,1379380,0
+AZTA.US,D,20110404,000000,11.073,11.25,10.884,10.977,1441903,0
+AZTA.US,D,20110405,000000,10.992,11.042,10.641,10.648,696271,0
+AZTA.US,D,20110406,000000,10.618,10.893,10.467,10.721,530036,0
+AZTA.US,D,20110407,000000,10.713,10.721,10.248,10.281,581744,0
+AZTA.US,D,20110408,000000,10.347,10.356,10.019,10.123,389530,0
+AZTA.US,D,20110411,000000,10.099,10.266,10.024,10.162,562372,0
+AZTA.US,D,20110412,000000,10.099,10.137,9.649,9.903,560480,0
+AZTA.US,D,20110413,000000,10.002,10.137,9.4383,9.4855,686073,0
+AZTA.US,D,20110414,000000,9.3839,9.501,9.2489,9.478,431288,0
+AZTA.US,D,20110415,000000,9.591,9.784,9.2566,9.605,446002,0
+AZTA.US,D,20110418,000000,9.3919,9.591,9.1153,9.2643,464248,0
+AZTA.US,D,20110419,000000,9.2975,9.3659,8.9894,9.1559,552964,0
+AZTA.US,D,20110420,000000,9.4694,9.845,9.4625,9.767,778017,0
+AZTA.US,D,20110421,000000,10.108,10.332,9.812,10.162,755662,0
+AZTA.US,D,20110425,000000,9.911,10.019,9.4048,9.4462,790045,0
+AZTA.US,D,20110426,000000,9.508,9.798,9.4625,9.775,743671,0
+AZTA.US,D,20110427,000000,9.775,9.903,9.71,9.855,359033,0
+AZTA.US,D,20110428,000000,9.829,9.829,9.542,9.671,366282,0
+AZTA.US,D,20110429,000000,9.745,9.745,9.4592,9.61,342341,0
+AZTA.US,D,20110502,000000,9.718,9.718,9.2566,9.2731,885384,0
+AZTA.US,D,20110503,000000,9.2566,9.4294,9.0768,9.3135,497204,0
+AZTA.US,D,20110504,000000,9.3747,9.533,9.0456,9.2338,432491,0
+AZTA.US,D,20110505,000000,8.9978,9.663,8.8422,9.4201,999780,0
+AZTA.US,D,20110506,000000,9.581,9.728,9.3978,9.624,768012,0
+AZTA.US,D,20110509,000000,9.581,9.617,9.3919,9.516,675259,0
+AZTA.US,D,20110510,000000,9.605,9.812,9.4694,9.759,431664,0
+AZTA.US,D,20110511,000000,9.743,9.775,9.3223,9.3572,561546,0
+AZTA.US,D,20110512,000000,9.1559,9.542,9.1232,9.516,631199,0
+AZTA.US,D,20110513,000000,9.478,9.55,9.1948,9.1948,278803,0
+AZTA.US,D,20110516,000000,9.1559,9.2566,8.943,8.9819,407150,0
+AZTA.US,D,20110517,000000,8.8779,9.0917,8.7773,8.9593,318199,0
+AZTA.US,D,20110518,000000,9.0286,9.2643,8.8877,9.1719,445216,0
+AZTA.US,D,20110519,000000,9.1719,9.2906,8.7702,8.9819,384414,0
+AZTA.US,D,20110520,000000,8.9112,9.0286,8.7547,8.8877,339597,0
+AZTA.US,D,20110523,000000,8.645,8.7627,8.4474,8.6206,358160,0
+AZTA.US,D,20110524,000000,8.7547,9.0768,8.6372,8.6843,904719,0
+AZTA.US,D,20110525,000000,8.5892,8.8162,8.502,8.7143,498130,0
+AZTA.US,D,20110526,000000,8.6923,8.8779,8.565,8.7627,313138,0
+AZTA.US,D,20110527,000000,8.8162,8.8162,8.5892,8.6206,320756,0
+AZTA.US,D,20110531,000000,8.7894,8.9563,8.6398,8.9083,1075876,0
+AZTA.US,D,20110601,000000,8.8779,8.9819,8.6595,8.7471,1044757,0
+AZTA.US,D,20110602,000000,8.8012,8.8422,8.4713,8.7398,505869,0
+AZTA.US,D,20110603,000000,8.5182,8.6372,8.3767,8.4244,369765,0
+AZTA.US,D,20110606,000000,8.4244,8.6923,8.3219,8.4633,529052,0
+AZTA.US,D,20110607,000000,8.565,8.613,8.3462,8.4554,364585,0
+AZTA.US,D,20110608,000000,8.3462,8.5728,8.1494,8.2042,379498,0
+AZTA.US,D,20110609,000000,8.2196,8.2752,7.9131,7.937,503137,0
+AZTA.US,D,20110610,000000,7.9131,8.3462,7.874,8.2595,971942,0
+AZTA.US,D,20110613,000000,8.2752,8.4244,8.047,8.2352,618593,0
+AZTA.US,D,20110614,000000,8.3845,8.6289,8.3767,8.5429,489219,0
+AZTA.US,D,20110615,000000,8.3609,8.4554,8.2595,8.3381,518711,0
+AZTA.US,D,20110616,000000,8.3369,8.4163,7.9253,8.0041,647580,0
+AZTA.US,D,20110617,000000,8.1648,8.2272,7.827,7.937,839063,0
+AZTA.US,D,20110620,000000,7.8974,8.1017,7.8898,7.9607,318286,0
+AZTA.US,D,20110621,000000,8.0315,8.2909,7.9836,8.1413,482777,0
+AZTA.US,D,20110622,000000,8.0784,8.2595,8.0706,8.0938,254933,0
+AZTA.US,D,20110623,000000,7.9526,8.3381,7.8816,8.3141,385732,0
+AZTA.US,D,20110624,000000,8.3609,8.3936,8.0315,8.0706,1601824,0
+AZTA.US,D,20110627,000000,8.0864,8.33,8.0315,8.2752,285392,0
+AZTA.US,D,20110628,000000,8.2986,8.3936,8.2272,8.2595,314310,0
+AZTA.US,D,20110629,000000,8.2829,8.5182,8.2042,8.2752,755575,0
+AZTA.US,D,20110630,000000,8.2682,8.5403,8.2682,8.5323,422295,0
+AZTA.US,D,20110701,000000,8.565,8.8559,8.4474,8.8012,393401,0
+AZTA.US,D,20110705,000000,8.7306,8.7627,8.613,8.6843,349645,0
+AZTA.US,D,20110706,000000,8.647,8.7655,8.4722,8.694,324708,0
+AZTA.US,D,20110707,000000,8.8162,9.1624,8.7306,8.9187,560490,0
+AZTA.US,D,20110708,000000,8.6759,8.8337,8.5493,8.8078,656890,0
+AZTA.US,D,20110711,000000,8.6372,8.7398,8.4244,8.4791,343793,0
+AZTA.US,D,20110712,000000,8.4474,8.4474,7.827,7.8898,777424,0
+AZTA.US,D,20110713,000000,7.9131,8.0938,7.8425,7.9918,459289,0
+AZTA.US,D,20110714,000000,8.0076,8.0864,7.8816,8.023,692111,0
+AZTA.US,D,20110715,000000,8.0315,8.0706,7.7562,7.8425,518113,0
+AZTA.US,D,20110718,000000,7.7877,7.9215,7.4812,7.7015,487341,0
+AZTA.US,D,20110719,000000,7.8219,8.1788,7.8219,8.1154,589724,0
+AZTA.US,D,20110720,000000,8.1494,8.2595,7.6932,8.2196,335950,0
+AZTA.US,D,20110721,000000,8.2196,8.3462,7.9131,8.3219,378873,0
+AZTA.US,D,20110722,000000,8.3462,8.535,8.1886,8.4713,395590,0
+AZTA.US,D,20110725,000000,8.3531,8.4951,8.0864,8.33,265944,0
+AZTA.US,D,20110726,000000,8.3292,8.3776,7.9253,7.9568,449144,0
+AZTA.US,D,20110727,000000,7.9051,7.9918,7.5754,7.6778,624914,0
+AZTA.US,D,20110728,000000,7.6869,7.8774,7.5678,7.6315,391741,0
+AZTA.US,D,20110729,000000,7.5281,7.6157,7.3855,7.4726,412189,0
+AZTA.US,D,20110801,000000,7.5991,7.7324,7.3632,7.4264,534913,0
+AZTA.US,D,20110802,000000,7.2902,7.5206,7.2029,7.219,548093,0
+AZTA.US,D,20110803,000000,7.2376,7.3709,6.9859,7.2297,542512,0
+AZTA.US,D,20110804,000000,7.0842,7.1557,6.7827,6.7905,616591,0
+AZTA.US,D,20110805,000000,7.3319,7.7798,6.7898,7.2219,1802625,0
+AZTA.US,D,20110808,000000,6.9155,7.4025,6.7898,6.7898,1277802,0
+AZTA.US,D,20110809,000000,6.9228,7.0647,6.1685,6.7269,1701609,0
+AZTA.US,D,20110810,000000,6.7192,7.2062,6.428,6.8369,1027551,0
+AZTA.US,D,20110811,000000,6.931,7.5597,6.931,7.4183,1018821,0
+AZTA.US,D,20110812,000000,7.4812,7.505,7.2453,7.3478,361606,0
+AZTA.US,D,20110815,000000,7.4264,7.6305,7.2691,7.5754,497725,0
+AZTA.US,D,20110816,000000,7.4499,7.5206,7.1671,7.2925,459547,0
+AZTA.US,D,20110817,000000,7.3396,7.5126,7.1822,7.2767,431717,0
+AZTA.US,D,20110818,000000,6.9625,7.0095,6.6796,6.7343,581827,0
+AZTA.US,D,20110819,000000,6.5998,6.9176,6.4331,6.7031,625496,0
+AZTA.US,D,20110822,000000,6.9155,7.0803,6.6563,6.7192,424785,0
+AZTA.US,D,20110823,000000,6.7659,7.1432,6.546,7.1355,511731,0
+AZTA.US,D,20110824,000000,7.0412,7.285,6.9625,7.2139,254174,0
+AZTA.US,D,20110825,000000,7.1746,7.1746,6.7974,6.8683,405155,0
+AZTA.US,D,20110826,000000,6.7983,7.0842,6.6953,7.0522,299589,0
+AZTA.US,D,20110829,000000,7.0647,7.6149,7.0647,7.5754,520762,0
+AZTA.US,D,20110830,000000,7.5281,7.5281,7.2589,7.4253,536949,0
+AZTA.US,D,20110831,000000,7.4603,7.6203,7.2846,7.4443,730155,0
+AZTA.US,D,20110901,000000,7.4726,7.5678,6.9646,7.0205,517286,0
+AZTA.US,D,20110902,000000,6.8367,6.9965,6.653,6.7007,312896,0
+AZTA.US,D,20110906,000000,6.3463,6.7271,6.3224,6.6953,539637,0
+AZTA.US,D,20110907,000000,6.8381,7.0996,6.8381,7.0761,438949,0
+AZTA.US,D,20110908,000000,6.9809,7.1397,6.7427,6.8064,457767,0
+AZTA.US,D,20110909,000000,6.7271,6.8855,6.4495,6.5284,492862,0
+AZTA.US,D,20110912,000000,6.4179,6.7347,6.362,6.7271,389899,0
+AZTA.US,D,20110913,000000,6.7905,7.0046,6.7271,6.9491,370462,0
+AZTA.US,D,20110914,000000,7.0522,7.3622,6.8619,7.211,452553,0
+AZTA.US,D,20110915,000000,7.322,7.3622,7.0363,7.322,382110,0
+AZTA.US,D,20110916,000000,7.2589,7.4093,7.2029,7.3696,488330,0
+AZTA.US,D,20110919,000000,7.2029,7.2029,6.9252,7.0603,186691,0
+AZTA.US,D,20110920,000000,7.0679,7.211,6.7827,6.7905,270247,0
+AZTA.US,D,20110921,000000,6.9252,6.9491,6.4574,6.4732,370019,0
+AZTA.US,D,20110922,000000,6.4016,6.5681,6.1955,6.3301,596693,0
+AZTA.US,D,20110923,000000,6.3385,6.5923,6.2749,6.5763,548763,0
+AZTA.US,D,20110926,000000,6.6239,6.6239,6.1402,6.1955,882458,0
+AZTA.US,D,20110927,000000,6.3778,6.7427,6.362,6.465,489350,0
+AZTA.US,D,20110928,000000,6.489,6.6159,6.3067,6.4574,729824,0
+AZTA.US,D,20110929,000000,6.7195,6.8142,6.3778,6.6398,494748,0
+AZTA.US,D,20110930,000000,6.4975,6.7066,6.4006,6.4649,605132,0
+AZTA.US,D,20111003,000000,6.3702,6.5526,5.9655,5.9655,594988,0
+AZTA.US,D,20111004,000000,5.9259,6.6636,5.8703,6.6477,694116,0
+AZTA.US,D,20111005,000000,6.6794,6.7827,6.5048,6.5763,689100,0
+AZTA.US,D,20111006,000000,6.5842,6.6873,6.5048,6.5526,768313,0
+AZTA.US,D,20111007,000000,6.5842,6.6636,6.1955,6.3224,476928,0
+AZTA.US,D,20111010,000000,6.4813,6.8459,6.4813,6.8221,673151,0
+AZTA.US,D,20111011,000000,6.7347,6.8538,6.6953,6.8303,308729,0
+AZTA.US,D,20111012,000000,6.9569,7.2983,6.9415,7.2348,384527,0
+AZTA.US,D,20111013,000000,7.2902,7.4966,7.1239,7.4253,395699,0
+AZTA.US,D,20111014,000000,7.5125,7.5839,7.2983,7.5521,307693,0
+AZTA.US,D,20111017,000000,7.4491,7.4491,7.0286,7.0603,351804,0
+AZTA.US,D,20111018,000000,7.0996,7.5441,7.0286,7.5281,436601,0
+AZTA.US,D,20111019,000000,7.5125,7.5361,7.2825,7.33,342847,0
+AZTA.US,D,20111020,000000,7.2983,7.314,6.8303,7.1636,329436,0
+AZTA.US,D,20111021,000000,7.33,7.3775,7.1239,7.2902,335204,0
+AZTA.US,D,20111024,000000,7.322,7.7738,7.2983,7.7587,372698,0
+AZTA.US,D,20111025,000000,7.6521,7.7481,7.4203,7.4443,376237,0
+AZTA.US,D,20111026,000000,7.5758,7.8058,7.3775,7.6554,369373,0
+AZTA.US,D,20111027,000000,7.9488,8.5992,7.7901,8.5358,702041,0
+AZTA.US,D,20111028,000000,8.4722,8.5509,8.2743,8.4474,1017942,0
+AZTA.US,D,20111031,000000,8.4297,8.4297,8.1402,8.2936,553294,0
+AZTA.US,D,20111101,000000,7.8761,8.0039,7.7003,7.8682,887539,0
+AZTA.US,D,20111102,000000,8.0597,8.2819,7.9328,8.2743,710476,0
+AZTA.US,D,20111103,000000,8.4589,8.7647,8.2845,8.6923,516791,0
+AZTA.US,D,20111104,000000,8.6029,8.7152,8.4839,8.5712,377875,0
+AZTA.US,D,20111107,000000,8.528,8.528,7.9488,8.1869,539292,0
+AZTA.US,D,20111108,000000,8.2422,8.496,8.0758,8.4804,318418,0
+AZTA.US,D,20111109,000000,8.1719,8.3637,7.7719,7.7962,447461,0
+AZTA.US,D,20111110,000000,7.812,8.0761,7.692,7.9404,443591,0
+AZTA.US,D,20111111,000000,7.3855,8.2104,7.3458,8.1396,1043082,0
+AZTA.US,D,20111114,000000,8.044,8.044,7.6948,7.9169,782229,0
+AZTA.US,D,20111115,000000,7.8456,8.1232,7.7738,8.0758,448642,0
+AZTA.US,D,20111116,000000,8.036,8.2819,7.9013,7.9412,544258,0
+AZTA.US,D,20111117,000000,7.893,8.0041,7.8058,7.9568,708379,0
+AZTA.US,D,20111118,000000,7.8202,8.06,7.7962,7.9404,581703,0
+AZTA.US,D,20111121,000000,7.7587,7.83,7.457,7.7186,561638,0
+AZTA.US,D,20111122,000000,7.6869,7.798,7.4171,7.4171,510743,0
+AZTA.US,D,20111123,000000,7.314,7.3775,7.0363,7.0603,467411,0
+AZTA.US,D,20111125,000000,7.0286,7.2044,6.7406,6.7486,202582,0
+AZTA.US,D,20111128,000000,6.8538,7.1319,6.8538,7.1078,600021,0
+AZTA.US,D,20111129,000000,7.0286,7.1003,6.8767,6.9409,436888,0
+AZTA.US,D,20111130,000000,7.1877,7.5937,7.1634,7.5692,852551,0
+AZTA.US,D,20111201,000000,7.5722,7.7161,7.4203,7.6283,445494,0
+AZTA.US,D,20111202,000000,7.7882,8.0279,7.7242,7.8682,346645,0
+AZTA.US,D,20111205,000000,8.0681,8.1,7.812,8.0039,384633,0
+AZTA.US,D,20111206,000000,8.0039,8.1639,7.8603,8.0279,522065,0
+AZTA.US,D,20111207,000000,7.988,8.2438,7.8521,8.2196,389414,0
+AZTA.US,D,20111208,000000,8.084,8.108,7.7803,7.916,516308,0
+AZTA.US,D,20111209,000000,7.9002,8.3962,7.7882,8.3637,542470,0
+AZTA.US,D,20111212,000000,8.2042,8.3158,7.8682,8.0361,385733,0
+AZTA.US,D,20111213,000000,8.1402,8.3399,7.932,8.0039,468620,0
+AZTA.US,D,20111214,000000,7.9244,8.0441,7.8202,7.8761,440329,0
+AZTA.US,D,20111215,000000,8.0521,8.1,7.8041,7.8917,360401,0
+AZTA.US,D,20111216,000000,7.8041,8.2516,7.7962,8.0921,1200467,0
+AZTA.US,D,20111219,000000,8.2042,8.3073,7.9002,7.932,338872,0
+AZTA.US,D,20111220,000000,8.1321,8.3962,8.0761,8.388,402913,0
+AZTA.US,D,20111221,000000,8.3962,8.3962,8.0521,8.3318,234343,0
+AZTA.US,D,20111222,000000,8.3962,8.5953,8.2682,8.403,230811,0
+AZTA.US,D,20111223,000000,8.3479,8.4679,8.3235,8.4507,111309,0
+AZTA.US,D,20111227,000000,8.4198,8.645,8.3555,8.5242,115834,0
+AZTA.US,D,20111228,000000,8.5242,8.5242,8.2602,8.2845,134808,0
+AZTA.US,D,20111229,000000,8.2516,8.4757,8.2516,8.38,205165,0
+AZTA.US,D,20111230,000000,8.38,8.4281,8.2042,8.212,233546,0
+AZTA.US,D,20120103,000000,8.4757,8.6362,8.2762,8.3235,421894,0
+AZTA.US,D,20120104,000000,8.2762,8.4122,8.1162,8.1561,278943,0
+AZTA.US,D,20120105,000000,8.1162,8.3318,7.9798,8.2845,392957,0
+AZTA.US,D,20120106,000000,8.2926,8.3637,8.084,8.1,415613,0
+AZTA.US,D,20120109,000000,8.2042,8.3235,8.108,8.212,237885,0
+AZTA.US,D,20120110,000000,8.3715,8.4679,8.2602,8.3158,222506,0
+AZTA.US,D,20120111,000000,8.3158,8.845,8.3158,8.7874,812345,0
+AZTA.US,D,20120112,000000,8.7874,8.8196,8.6595,8.7556,452356,0
+AZTA.US,D,20120113,000000,8.5553,8.6199,8.3318,8.4507,448868,0
+AZTA.US,D,20120117,000000,8.5182,8.7359,8.308,8.3417,596384,0
+AZTA.US,D,20120118,000000,8.2042,8.6759,8.2042,8.5553,1282028,0
+AZTA.US,D,20120119,000000,8.6029,8.8107,8.5794,8.6759,628143,0
+AZTA.US,D,20120120,000000,8.6595,8.8196,8.6362,8.6666,505004,0
+AZTA.US,D,20120123,000000,8.7324,8.7647,8.5464,8.6843,303932,0
+AZTA.US,D,20120124,000000,8.6595,8.7792,8.5632,8.7324,471674,0
+AZTA.US,D,20120125,000000,8.7324,8.8107,8.5155,8.7152,684312,0
+AZTA.US,D,20120126,000000,8.8516,8.8516,8.5953,8.6595,603969,0
+AZTA.US,D,20120127,000000,8.6843,8.7556,8.645,8.6843,456191,0
+AZTA.US,D,20120130,000000,8.868,8.915,8.6362,8.6759,582633,0
+AZTA.US,D,20120131,000000,8.7518,8.7922,8.535,8.5748,530953,0
+AZTA.US,D,20120201,000000,8.6923,8.7556,8.5882,8.6923,688238,0
+AZTA.US,D,20120202,000000,8.7152,8.8196,8.6993,8.7069,458246,0
+AZTA.US,D,20120203,000000,8.8516,8.8753,8.7718,8.7955,886934,0
+AZTA.US,D,20120206,000000,8.7556,8.8753,8.6515,8.8516,375582,0
+AZTA.US,D,20120207,000000,8.8243,8.9458,8.7518,8.8559,394508,0
+AZTA.US,D,20120208,000000,8.9531,9.0334,8.8003,8.9931,510169,0
+AZTA.US,D,20120209,000000,9.0827,9.0827,8.8972,9.0247,550946,0
+AZTA.US,D,20120210,000000,9.591,9.909,9.3003,9.643,2843349,0
+AZTA.US,D,20120213,000000,9.713,9.939,9.522,9.625,943571,0
+AZTA.US,D,20120214,000000,9.532,9.738,9.476,9.738,889010,0
+AZTA.US,D,20120215,000000,9.795,9.795,9.581,9.673,716849,0
+AZTA.US,D,20120216,000000,9.713,9.9,9.651,9.884,799244,0
+AZTA.US,D,20120217,000000,9.968,9.982,9.873,9.905,611667,0
+AZTA.US,D,20120221,000000,9.9,9.9,9.698,9.721,702723,0
+AZTA.US,D,20120222,000000,9.627,9.806,9.543,9.583,851678,0
+AZTA.US,D,20120223,000000,9.591,9.664,9.4354,9.605,923812,0
+AZTA.US,D,20120224,000000,9.637,9.773,9.583,9.652,557986,0
+AZTA.US,D,20120227,000000,9.599,9.738,9.476,9.625,398428,0
+AZTA.US,D,20120228,000000,9.667,9.945,9.508,9.82,320872,0
+AZTA.US,D,20120229,000000,9.842,9.884,9.562,9.586,622099,0
+AZTA.US,D,20120301,000000,9.619,9.748,9.533,9.559,827583,0
+AZTA.US,D,20120302,000000,9.583,9.619,9.2035,9.4028,881835,0
+AZTA.US,D,20120305,000000,9.3535,9.4605,9.2499,9.3445,689328,0
+AZTA.US,D,20120306,000000,9.2661,9.4452,9.2269,9.3165,647727,0
+AZTA.US,D,20120307,000000,9.2761,9.477,9.2499,9.3797,455521,0
+AZTA.US,D,20120308,000000,9.427,9.692,9.3708,9.676,640420,0
+AZTA.US,D,20120309,000000,9.645,9.879,9.601,9.845,601521,0
+AZTA.US,D,20120312,000000,9.845,9.896,9.708,9.724,285946,0
+AZTA.US,D,20120313,000000,9.829,9.927,9.676,9.927,436723,0
+AZTA.US,D,20120314,000000,9.888,9.896,9.612,9.684,442555,0
+AZTA.US,D,20120315,000000,9.724,9.873,9.645,9.708,526388,0
+AZTA.US,D,20120316,000000,9.74,9.766,9.637,9.715,687413,0
+AZTA.US,D,20120319,000000,9.692,10.006,9.667,9.855,312480,0
+AZTA.US,D,20120320,000000,9.692,9.829,9.645,9.773,251193,0
+AZTA.US,D,20120321,000000,9.812,9.879,9.732,9.757,213963,0
+AZTA.US,D,20120322,000000,9.676,9.766,9.605,9.684,246312,0
+AZTA.US,D,20120323,000000,9.715,9.829,9.605,9.806,374231,0
+AZTA.US,D,20120326,000000,9.896,10.014,9.806,9.92,549747,0
+AZTA.US,D,20120327,000000,9.935,10.029,9.783,9.913,345627,0
+AZTA.US,D,20120328,000000,9.945,9.945,9.659,9.863,312526,0
+AZTA.US,D,20120329,000000,9.7,9.977,9.7,9.927,367109,0
+AZTA.US,D,20120330,000000,9.879,10.022,9.806,9.927,426325,0
+AZTA.US,D,20120402,000000,9.913,9.961,9.708,9.935,390192,0
+AZTA.US,D,20120403,000000,9.879,10.187,9.732,9.806,584447,0
+AZTA.US,D,20120404,000000,9.724,9.724,9.605,9.659,484162,0
+AZTA.US,D,20120405,000000,9.605,9.708,9.605,9.645,166291,0
+AZTA.US,D,20120409,000000,9.508,9.645,9.3535,9.4605,395472,0
+AZTA.US,D,20120410,000000,9.4684,9.516,9.2035,9.3445,569341,0
+AZTA.US,D,20120411,000000,9.4605,9.524,9.3327,9.516,293754,0
+AZTA.US,D,20120412,000000,9.551,9.757,9.4363,9.684,261337,0
+AZTA.US,D,20120413,000000,9.652,9.652,9.361,9.4605,358290,0
+AZTA.US,D,20120416,000000,9.543,9.676,9.4684,9.575,250992,0
+AZTA.US,D,20120417,000000,9.661,9.816,9.615,9.736,285648,0
+AZTA.US,D,20120418,000000,9.637,9.645,9.4103,9.551,486604,0
+AZTA.US,D,20120419,000000,9.583,9.732,9.4452,9.4855,304327,0
+AZTA.US,D,20120420,000000,9.612,9.659,9.4684,9.477,385195,0
+AZTA.US,D,20120423,000000,9.3003,9.3003,9.0827,9.2761,383026,0
+AZTA.US,D,20120424,000000,9.2925,9.3535,9.0247,9.1475,342500,0
+AZTA.US,D,20120425,000000,9.2347,9.524,9.2347,9.3445,368044,0
+AZTA.US,D,20120426,000000,9.3445,9.543,9.2925,9.524,168675,0
+AZTA.US,D,20120427,000000,9.533,9.659,9.361,9.645,237259,0
+AZTA.US,D,20120430,000000,9.645,9.645,9.4522,9.4684,282887,0
+AZTA.US,D,20120501,000000,9.51,9.631,9.3327,9.3445,431361,0
+AZTA.US,D,20120502,000000,9.2585,9.325,9.1797,9.3003,378050,0
+AZTA.US,D,20120503,000000,9.3085,9.3085,8.8839,8.9421,378635,0
+AZTA.US,D,20120504,000000,8.8789,8.8789,8.647,8.655,324730,0
+AZTA.US,D,20120507,000000,8.6398,8.6714,8.558,8.5992,299229,0
+AZTA.US,D,20120508,000000,8.51,8.5659,8.269,8.4457,1152246,0
+AZTA.US,D,20120509,000000,8.3734,8.5509,8.3409,8.4306,413719,0
+AZTA.US,D,20120510,000000,8.5109,8.6082,8.3325,8.5928,558790,0
+AZTA.US,D,20120511,000000,8.0918,8.5912,7.9949,8.3417,1318026,0
+AZTA.US,D,20120514,000000,8.1963,8.3333,8.1721,8.2524,467582,0
+AZTA.US,D,20120515,000000,8.2362,8.2936,8.0837,8.1159,274694,0
+AZTA.US,D,20120516,000000,8.1319,8.1963,7.9949,8.1078,529267,0
+AZTA.US,D,20120517,000000,8.1319,8.1483,7.9709,7.9868,449763,0
+AZTA.US,D,20120518,000000,7.9671,8.0727,7.8294,7.9916,541826,0
+AZTA.US,D,20120521,000000,7.9868,8.0997,7.8981,8.027,311724,0
+AZTA.US,D,20120522,000000,8.0112,8.0112,7.8582,7.9709,716400,0
+AZTA.US,D,20120523,000000,7.866,7.9466,7.7131,7.9227,242672,0
+AZTA.US,D,20120524,000000,7.9709,7.9709,7.7211,7.7936,442926,0
+AZTA.US,D,20120525,000000,7.8294,7.8941,7.7561,7.8046,535788,0
+AZTA.US,D,20120529,000000,7.9185,7.9752,7.7235,7.8211,548774,0
+AZTA.US,D,20120530,000000,7.772,7.7885,7.6665,7.6827,384473,0
+AZTA.US,D,20120531,000000,7.6728,7.7211,7.4958,7.5441,668085,0
+AZTA.US,D,20120601,000000,7.4067,7.4798,7.3175,7.3256,293172,0
+AZTA.US,D,20120604,000000,7.3419,7.4555,7.3011,7.3905,315121,0
+AZTA.US,D,20120605,000000,7.3419,7.4798,7.3175,7.4555,203328,0
+AZTA.US,D,20120606,000000,7.6501,7.7641,7.5284,7.7477,232097,0
+AZTA.US,D,20120607,000000,7.8454,7.9024,7.6018,7.6096,271224,0
+AZTA.US,D,20120608,000000,7.5773,7.6749,7.5045,7.6422,407655,0
+AZTA.US,D,20120611,000000,7.6993,7.6993,7.3664,7.4312,413394,0
+AZTA.US,D,20120612,000000,7.4555,7.634,7.4312,7.634,220762,0
+AZTA.US,D,20120613,000000,7.6018,7.7318,7.4636,7.4961,243737,0
+AZTA.US,D,20120614,000000,7.488,7.6993,7.4636,7.6501,234278,0
+AZTA.US,D,20120615,000000,7.618,7.927,7.6096,7.8294,470796,0
+AZTA.US,D,20120618,000000,7.7885,7.8535,7.6665,7.7885,193479,0
+AZTA.US,D,20120619,000000,7.8127,8.1215,7.7561,8.0407,269131,0
+AZTA.US,D,20120620,000000,8.0238,8.0889,7.9102,7.9999,254473,0
+AZTA.US,D,20120621,000000,7.9752,7.9752,7.5284,7.5366,265984,0
+AZTA.US,D,20120622,000000,7.5853,7.7318,7.561,7.7074,374727,0
+AZTA.US,D,20120625,000000,7.5528,7.618,7.2037,7.2767,421589,0
+AZTA.US,D,20120626,000000,7.2609,7.3336,7.1634,7.2689,256894,0
+AZTA.US,D,20120627,000000,7.2609,7.4555,7.2609,7.3336,153487,0
+AZTA.US,D,20120628,000000,7.3091,7.3986,7.2281,7.3986,205331,0
+AZTA.US,D,20120629,000000,7.5366,7.6789,7.4636,7.6665,478338,0
+AZTA.US,D,20120702,000000,7.7074,7.7805,7.561,7.772,213785,0
+AZTA.US,D,20120703,000000,7.7477,7.8375,7.6749,7.8294,176721,0
+AZTA.US,D,20120705,000000,7.8046,8.0322,7.772,7.9916,257029,0
+AZTA.US,D,20120706,000000,7.8941,7.9999,7.7561,7.7805,160537,0
+AZTA.US,D,20120709,000000,7.7398,7.772,7.6588,7.7561,327945,0
+AZTA.US,D,20120710,000000,7.772,7.8127,7.5692,7.618,334267,0
+AZTA.US,D,20120711,000000,7.6261,7.6993,7.5528,7.6501,234388,0
+AZTA.US,D,20120712,000000,7.5528,7.6018,7.3823,7.4961,329708,0
+AZTA.US,D,20120713,000000,7.4961,7.5773,7.4636,7.5045,368346,0
+AZTA.US,D,20120716,000000,7.4555,7.4961,7.3256,7.3905,258821,0
+AZTA.US,D,20120717,000000,7.4067,7.4961,7.2689,7.4395,208158,0
+AZTA.US,D,20120718,000000,7.4555,7.7074,7.423,7.5284,255212,0
+AZTA.US,D,20120719,000000,7.5937,7.6096,7.3501,7.488,292823,0
+AZTA.US,D,20120720,000000,7.4312,7.4312,7.2119,7.22,285825,0
+AZTA.US,D,20120723,000000,7.0577,7.2119,7.0577,7.1309,240463,0
+AZTA.US,D,20120724,000000,7.1309,7.1791,6.9439,7.017,266561,0
+AZTA.US,D,20120725,000000,7.0737,7.2037,6.9762,7.017,250784,0
+AZTA.US,D,20120726,000000,7.1309,7.2037,7.0577,7.147,347402,0
+AZTA.US,D,20120727,000000,7.1791,7.4555,7.0903,7.424,257756,0
+AZTA.US,D,20120730,000000,7.423,7.4961,7.2444,7.2931,204489,0
+AZTA.US,D,20120731,000000,7.2767,7.545,7.2767,7.5207,284854,0
+AZTA.US,D,20120801,000000,7.5284,7.5773,7.3175,7.3256,280017,0
+AZTA.US,D,20120802,000000,7.2931,7.4692,7.2767,7.3256,206996,0
+AZTA.US,D,20120803,000000,7.488,7.618,7.3823,7.5528,294927,0
+AZTA.US,D,20120806,000000,7.5692,7.9102,7.5207,7.7318,397921,0
+AZTA.US,D,20120807,000000,7.772,7.9185,7.6261,7.7805,216409,0
+AZTA.US,D,20120808,000000,7.7235,7.8294,7.6261,7.772,160552,0
+AZTA.US,D,20120809,000000,7.7805,7.9024,7.6993,7.772,258899,0
+AZTA.US,D,20120810,000000,6.9032,7.2281,6.6516,6.7001,1368686,0
+AZTA.US,D,20120813,000000,6.6677,6.7327,6.4203,6.4972,593618,0
+AZTA.US,D,20120814,000000,6.5542,6.6597,6.4972,6.5947,582976,0
+AZTA.US,D,20120815,000000,6.6027,6.7246,6.5458,6.6108,252306,0
+AZTA.US,D,20120816,000000,6.5866,6.7572,6.4972,6.7246,307633,0
+AZTA.US,D,20120817,000000,6.7084,6.822,6.6923,6.7207,260672,0
+AZTA.US,D,20120820,000000,6.6923,6.7167,6.5947,6.6191,325997,0
+AZTA.US,D,20120821,000000,6.6352,6.7489,6.4565,6.489,428349,0
+AZTA.US,D,20120822,000000,6.4972,6.5375,6.4565,6.4972,241189,0
+AZTA.US,D,20120823,000000,6.4644,6.4811,6.3186,6.4405,401692,0
+AZTA.US,D,20120824,000000,6.4321,6.4811,6.3433,6.3835,152488,0
+AZTA.US,D,20120827,000000,6.4565,6.489,6.3999,6.3999,202515,0
+AZTA.US,D,20120828,000000,6.4162,6.489,6.3915,6.4239,292522,0
+AZTA.US,D,20120829,000000,6.4239,6.5133,6.3835,6.4972,285413,0
+AZTA.US,D,20120830,000000,6.4811,6.5703,6.4168,6.4405,158498,0
+AZTA.US,D,20120831,000000,6.4729,6.5375,6.3835,6.5053,252476,0
+AZTA.US,D,20120904,000000,6.5215,6.6433,6.3755,6.5623,335452,0
+AZTA.US,D,20120905,000000,6.5951,6.7183,6.4723,6.4882,420743,0
+AZTA.US,D,20120906,000000,6.5211,6.6442,6.4572,6.6197,352050,0
+AZTA.US,D,20120907,000000,6.6031,6.6769,6.5623,6.6526,423127,0
+AZTA.US,D,20120910,000000,6.6769,6.6851,6.4966,6.5374,782968,0
+AZTA.US,D,20120911,000000,6.5623,6.6031,6.513,6.5867,414030,0
+AZTA.US,D,20120912,000000,6.6279,6.6526,6.5211,6.5867,313356,0
+AZTA.US,D,20120913,000000,6.6197,6.759,6.5456,6.7264,770190,0
+AZTA.US,D,20120914,000000,6.7752,6.9806,6.6031,6.9557,541352,0
+AZTA.US,D,20120917,000000,6.9641,7.0051,6.915,6.9641,364511,0
+AZTA.US,D,20120918,000000,6.9723,6.9968,6.7998,6.915,292174,0
+AZTA.US,D,20120919,000000,6.8656,6.8816,6.6279,6.6607,345339,0
+AZTA.US,D,20120920,000000,6.6279,6.6769,6.5046,6.6112,222389,0
+AZTA.US,D,20120921,000000,6.6688,6.8164,6.6442,6.7183,464676,0
+AZTA.US,D,20120924,000000,6.6851,6.7098,6.5951,6.6442,232680,0
+AZTA.US,D,20120925,000000,6.7183,6.7424,6.4555,6.4555,352052,0
+AZTA.US,D,20120926,000000,6.4637,6.5704,6.4393,6.5292,297226,0
+AZTA.US,D,20120927,000000,6.5785,6.6279,6.4966,6.6279,328941,0
+AZTA.US,D,20120928,000000,6.5785,6.6112,6.5456,6.591,500370,0
+AZTA.US,D,20121001,000000,6.3982,6.5292,6.3572,6.3982,824873,0
+AZTA.US,D,20121002,000000,6.2914,6.4227,5.9633,6.0784,1282274,0
+AZTA.US,D,20121003,000000,6.0699,6.1274,5.9306,5.9964,635808,0
+AZTA.US,D,20121004,000000,6.0453,6.0453,5.865,5.9141,349820,0
+AZTA.US,D,20121005,000000,5.9633,5.9964,5.8732,5.906,458633,0
+AZTA.US,D,20121008,000000,5.898,6.0206,5.8241,5.9964,341584,0
+AZTA.US,D,20121009,000000,6.0041,6.0537,5.8673,5.9222,220217,0
+AZTA.US,D,20121010,000000,5.9306,5.9406,5.8077,5.8566,195563,0
+AZTA.US,D,20121011,000000,5.906,5.906,5.832,5.8895,206589,0
+AZTA.US,D,20121012,000000,5.8814,5.9633,5.832,5.8403,131842,0
+AZTA.US,D,20121015,000000,5.8566,5.9471,5.832,5.8566,285264,0
+AZTA.US,D,20121016,000000,5.9799,6.0942,5.9141,6.0942,364172,0
+AZTA.US,D,20121017,000000,6.1274,6.1355,6.0374,6.0699,261767,0
+AZTA.US,D,20121018,000000,6.0865,6.1438,5.9471,6.1109,306076,0
+AZTA.US,D,20121019,000000,6.0784,6.1355,5.9345,6.0123,333640,0
+AZTA.US,D,20121022,000000,6.0041,6.0292,5.9471,6.0206,135668,0
+AZTA.US,D,20121023,000000,5.9552,6.1026,5.9552,6.0942,290782,0
+AZTA.US,D,20121024,000000,6.1438,6.1438,6.0453,6.1026,227887,0
+AZTA.US,D,20121025,000000,6.1195,6.1438,5.9881,6.0292,344234,0
+AZTA.US,D,20121026,000000,6.0124,6.1438,5.906,5.9222,214014,0
+AZTA.US,D,20121031,000000,5.9471,6.0124,5.8895,5.9141,368298,0
+AZTA.US,D,20121101,000000,5.9471,6.2828,5.9471,6.2586,518392,0
+AZTA.US,D,20121102,000000,6.2997,6.4227,6.0865,6.1527,350149,0
+AZTA.US,D,20121105,000000,6.1681,6.3982,6.1681,6.3817,277061,0
+AZTA.US,D,20121106,000000,6.4227,6.5951,6.3901,6.3982,334919,0
+AZTA.US,D,20121107,000000,6.3324,6.3324,6.0784,6.0865,204408,0
+AZTA.US,D,20121108,000000,6.0865,6.1438,5.9231,5.9306,415382,0
+AZTA.US,D,20121109,000000,5.8732,6.5046,5.865,6.1681,736325,0
+AZTA.US,D,20121112,000000,6.1931,6.1931,5.9511,6.0453,431173,0
+AZTA.US,D,20121113,000000,5.9881,6.0537,5.9306,5.9471,363041,0
+AZTA.US,D,20121114,000000,5.9799,6.0206,5.8241,5.8486,326267,0
+AZTA.US,D,20121115,000000,5.865,5.906,5.7423,5.7499,660196,0
+AZTA.US,D,20121116,000000,5.898,5.9387,5.7663,5.8158,443756,0
+AZTA.US,D,20121119,000000,5.906,6.0124,5.8814,5.9633,433193,0
+AZTA.US,D,20121120,000000,5.9306,6.0206,5.8814,5.9387,233393,0
+AZTA.US,D,20121121,000000,5.9471,5.9881,5.9141,5.9552,241896,0
+AZTA.US,D,20121123,000000,5.9713,6.1355,5.9552,6.1195,219563,0
+AZTA.US,D,20121126,000000,6.0865,6.1355,6.0331,6.1355,409588,0
+AZTA.US,D,20121127,000000,6.1355,6.2423,6.0537,6.062,332946,0
+AZTA.US,D,20121128,000000,6.0374,6.1765,5.8895,6.0942,754093,0
+AZTA.US,D,20121129,000000,6.1765,6.2997,6.1109,6.2506,572728,0
+AZTA.US,D,20121130,000000,6.2914,6.3572,6.218,6.3164,1014415,0
+AZTA.US,D,20121203,000000,6.3817,6.4147,6.2751,6.324,496874,0
+AZTA.US,D,20121204,000000,6.2666,6.3901,6.226,6.3572,325980,0
+AZTA.US,D,20121205,000000,6.3905,6.4732,6.2823,6.3654,303631,0
+AZTA.US,D,20121206,000000,6.382,6.4646,6.2823,6.4069,763493,0
+AZTA.US,D,20121207,000000,6.4231,6.4231,6.3075,6.3407,219333,0
+AZTA.US,D,20121210,000000,6.3572,6.4646,6.3407,6.4646,253832,0
+AZTA.US,D,20121211,000000,6.5392,6.5975,6.4069,6.4732,475215,0
+AZTA.US,D,20121212,000000,6.4732,6.672,6.4732,6.6637,448135,0
+AZTA.US,D,20121213,000000,6.6637,6.7382,6.6056,6.6804,384644,0
+AZTA.US,D,20121214,000000,6.6139,6.6968,6.4231,6.4898,333177,0
+AZTA.US,D,20121217,000000,6.6222,6.7135,6.382,6.4981,409984,0
+AZTA.US,D,20121218,000000,6.5145,6.5562,6.4231,6.5392,268469,0
+AZTA.US,D,20121219,000000,6.4565,6.5975,6.44,6.4732,417568,0
+AZTA.US,D,20121220,000000,6.4981,6.672,6.4646,6.6472,378179,0
+AZTA.US,D,20121221,000000,6.5562,6.7798,6.4485,6.7798,1634913,0
+AZTA.US,D,20121224,000000,6.7715,6.8297,6.639,6.6804,121257,0
+AZTA.US,D,20121226,000000,6.7382,6.7882,6.639,6.7466,202259,0
+AZTA.US,D,20121227,000000,6.7382,6.7466,6.5392,6.6968,197022,0
+AZTA.US,D,20121228,000000,6.6557,6.7382,6.5809,6.5892,174572,0
+AZTA.US,D,20121231,000000,6.5727,6.8047,6.5562,6.672,427848,0
+AZTA.US,D,20130102,000000,6.8297,7.1613,6.8213,7.1281,592392,0
+AZTA.US,D,20130103,000000,7.3351,7.3351,7.0451,7.0784,451385,0
+AZTA.US,D,20130104,000000,7.1774,7.1774,7.0285,7.0364,239934,0
+AZTA.US,D,20130107,000000,7.0201,7.1281,6.9704,7.0948,250148,0
+AZTA.US,D,20130108,000000,7.1194,7.1281,6.9786,6.9786,240368,0
+AZTA.US,D,20130109,000000,7.0285,7.1692,7.0285,7.0948,222022,0
+AZTA.US,D,20130110,000000,7.1944,7.2856,7.1366,7.2191,259990,0
+AZTA.US,D,20130111,000000,7.2273,7.2608,7.1528,7.2521,213376,0
+AZTA.US,D,20130114,000000,7.2521,7.4594,7.1944,7.2608,297002,0
+AZTA.US,D,20130115,000000,7.2191,7.2689,7.1692,7.2108,256290,0
+AZTA.US,D,20130116,000000,7.1692,7.2608,7.1692,7.2357,306487,0
+AZTA.US,D,20130117,000000,7.2521,7.4429,7.244,7.4017,524435,0
+AZTA.US,D,20130118,000000,7.4266,7.6417,7.4266,7.5919,528546,0
+AZTA.US,D,20130122,000000,7.6256,7.7163,7.4678,7.6999,494362,0
+AZTA.US,D,20130123,000000,7.7163,7.7496,7.6256,7.7163,480588,0
+AZTA.US,D,20130124,000000,7.7408,7.8154,7.6665,7.7247,424545,0
+AZTA.US,D,20130125,000000,7.7993,7.9404,7.7247,7.9404,518843,0
+AZTA.US,D,20130128,000000,7.9901,8.0065,7.7081,7.7827,630707,0
+AZTA.US,D,20130129,000000,7.7496,7.7741,7.6417,7.7741,525297,0
+AZTA.US,D,20130130,000000,7.7993,7.8572,7.7314,7.824,329111,0
+AZTA.US,D,20130131,000000,7.8326,7.9153,7.6831,7.7581,509047,0
+AZTA.US,D,20130201,000000,7.8494,8.1144,7.7163,8.0228,942035,0
+AZTA.US,D,20130204,000000,7.8986,7.9901,7.6665,7.675,539601,0
+AZTA.US,D,20130205,000000,7.8572,8.1972,7.7581,8.1807,713010,0
+AZTA.US,D,20130206,000000,8.1639,8.2716,8.0481,8.2551,370950,0
+AZTA.US,D,20130207,000000,8.2551,8.2551,8.0974,8.2051,317389,0
+AZTA.US,D,20130208,000000,8.2464,8.36,8.2387,8.2387,630503,0
+AZTA.US,D,20130211,000000,8.2136,8.2716,8.1639,8.2551,184488,0
+AZTA.US,D,20130212,000000,8.2464,8.3539,8.2299,8.3211,323538,0
+AZTA.US,D,20130213,000000,8.3539,8.4377,8.3211,8.388,282664,0
+AZTA.US,D,20130214,000000,8.3123,8.4704,8.2464,8.4615,286734,0
+AZTA.US,D,20130215,000000,8.4866,8.5117,8.3715,8.496,337706,0
+AZTA.US,D,20130219,000000,8.4866,8.6605,8.4297,8.6199,520903,0
+AZTA.US,D,20130220,000000,8.6523,8.7013,8.379,8.379,443627,0
+AZTA.US,D,20130221,000000,8.3539,8.4208,8.2136,8.388,418668,0
+AZTA.US,D,20130222,000000,8.4377,8.529,8.4039,8.4457,398123,0
+AZTA.US,D,20130225,000000,8.496,8.496,8.1476,8.1889,416305,0
+AZTA.US,D,20130226,000000,8.2464,8.3381,8.1831,8.2803,361003,0
+AZTA.US,D,20130227,000000,8.2716,8.4297,8.2716,8.3211,255801,0
+AZTA.US,D,20130228,000000,8.2803,8.4537,8.2803,8.379,532320,0
+AZTA.US,D,20130301,000000,8.2971,8.4208,8.2636,8.3539,354099,0
+AZTA.US,D,20130304,000000,8.3047,8.3629,8.1889,8.3047,308022,0
+AZTA.US,D,20130305,000000,8.4132,8.5946,8.379,8.4297,281274,0
+AZTA.US,D,20130306,000000,8.4791,8.4875,8.3333,8.3962,326815,0
+AZTA.US,D,20130307,000000,8.379,8.4208,8.3039,8.379,353219,0
+AZTA.US,D,20130308,000000,8.4386,8.504,8.4132,8.4791,250047,0
+AZTA.US,D,20130311,000000,8.4704,8.5209,8.3962,8.4791,174688,0
+AZTA.US,D,20130312,000000,8.3707,8.4923,8.3114,8.3962,216956,0
+AZTA.US,D,20130313,000000,8.379,8.504,8.2619,8.4704,180875,0
+AZTA.US,D,20130314,000000,8.4704,8.6038,8.4704,8.5962,334033,0
+AZTA.US,D,20130315,000000,8.6038,8.6038,8.2794,8.3462,757879,0
+AZTA.US,D,20130318,000000,8.2281,8.3039,7.8696,8.1955,236662,0
+AZTA.US,D,20130319,000000,8.2205,8.3114,8.1616,8.3039,260554,0
+AZTA.US,D,20130320,000000,8.3539,8.3707,8.1785,8.3539,240942,0
+AZTA.US,D,20130321,000000,8.3539,8.387,8.2455,8.2794,200342,0
+AZTA.US,D,20130322,000000,8.3369,8.3462,8.2368,8.3039,403364,0
+AZTA.US,D,20130325,000000,8.3619,8.5127,8.3539,8.4297,265274,0
+AZTA.US,D,20130326,000000,8.504,8.5543,8.4132,8.5493,188873,0
+AZTA.US,D,20130327,000000,8.4537,8.4791,8.3369,8.4791,281883,0
+AZTA.US,D,20130328,000000,8.5298,8.5543,8.4421,8.504,281540,0
+AZTA.US,D,20130401,000000,8.4875,8.496,8.3202,8.3619,391543,0
+AZTA.US,D,20130402,000000,8.4297,8.4704,8.0949,8.1534,505508,0
+AZTA.US,D,20130403,000000,8.1955,8.1955,7.8696,7.9029,330392,0
+AZTA.US,D,20130404,000000,7.9029,8.1032,7.8944,8.1032,151353,0
+AZTA.US,D,20130405,000000,7.9283,8.0531,7.8777,7.9283,298237,0
+AZTA.US,D,20130408,000000,7.8696,8.0615,7.7276,8.0615,193614,0
+AZTA.US,D,20130409,000000,8.0784,8.1285,7.978,8.0032,132677,0
+AZTA.US,D,20130410,000000,8.07,8.2963,8.045,8.2872,190508,0
+AZTA.US,D,20130411,000000,8.2708,8.4386,8.2033,8.2205,239990,0
+AZTA.US,D,20130412,000000,8.2205,8.2368,8.028,8.0615,222816,0
+AZTA.US,D,20130415,000000,7.9445,8.0784,7.6188,7.6521,353461,0
+AZTA.US,D,20130416,000000,7.7861,7.8528,7.6521,7.836,325796,0
+AZTA.US,D,20130417,000000,7.7694,7.7861,7.5521,7.5853,489556,0
+AZTA.US,D,20130418,000000,7.6273,7.7276,7.3889,7.4351,431244,0
+AZTA.US,D,20130419,000000,7.4269,7.5686,7.3681,7.5187,361795,0
+AZTA.US,D,20130422,000000,7.5437,7.5686,7.3347,7.5268,317557,0
+AZTA.US,D,20130423,000000,7.6104,7.7942,7.594,7.7359,444493,0
+AZTA.US,D,20130424,000000,7.7276,7.8193,7.7106,7.7694,228004,0
+AZTA.US,D,20130425,000000,7.8193,8.0117,7.8107,7.8777,320231,0
+AZTA.US,D,20130426,000000,7.8777,7.8777,7.7191,7.7942,223033,0
+AZTA.US,D,20130429,000000,7.8612,8.07,7.7694,8.0531,208486,0
+AZTA.US,D,20130430,000000,8.028,8.212,7.9779,8.12,330818,0
+AZTA.US,D,20130501,000000,8.1032,8.1285,7.6775,7.6939,479957,0
+AZTA.US,D,20130502,000000,7.7276,7.9445,7.6899,7.8944,267660,0
+AZTA.US,D,20130503,000000,8.028,8.2205,8.02,8.1534,407673,0
+AZTA.US,D,20130506,000000,8.1368,8.2872,8.1032,8.2281,337165,0
+AZTA.US,D,20130507,000000,8.2708,8.2708,8.0367,8.1285,247398,0
+AZTA.US,D,20130508,000000,8.0531,8.1955,7.7942,8.1955,301875,0
+AZTA.US,D,20130509,000000,8.1703,8.2794,8.02,8.0867,337961,0
+AZTA.US,D,20130510,000000,8.1032,8.4132,8.0949,8.4132,528051,0
+AZTA.US,D,20130513,000000,8.2794,8.3462,8.212,8.2794,323468,0
+AZTA.US,D,20130514,000000,8.2619,8.3462,8.2033,8.2619,293167,0
+AZTA.US,D,20130515,000000,8.187,8.3619,8.1403,8.3039,309877,0
+AZTA.US,D,20130516,000000,8.2963,8.387,8.1616,8.187,301267,0
+AZTA.US,D,20130517,000000,8.2455,8.3114,8.1703,8.3114,225534,0
+AZTA.US,D,20130520,000000,8.3039,8.5712,8.2368,8.5622,380498,0
+AZTA.US,D,20130521,000000,8.5882,8.7306,8.5209,8.6038,496942,0
+AZTA.US,D,20130522,000000,8.5962,8.7718,8.496,8.5543,562394,0
+AZTA.US,D,20130523,000000,8.4791,8.613,8.4537,8.613,301840,0
+AZTA.US,D,20130524,000000,8.5712,8.7216,8.504,8.6542,328991,0
+AZTA.US,D,20130528,000000,8.7874,8.9716,8.6625,8.8127,403499,0
+AZTA.US,D,20130529,000000,8.7556,8.9044,8.7388,8.8646,241911,0
+AZTA.US,D,20130530,000000,8.8972,9.0561,8.8646,9.0561,285488,0
+AZTA.US,D,20130531,000000,8.9783,9.106,8.8762,8.8944,369092,0
+AZTA.US,D,20130603,000000,8.9215,9.1643,8.9044,9.0145,562954,0
+AZTA.US,D,20130604,000000,9.0391,9.1134,8.7802,8.8646,646507,0
+AZTA.US,D,20130605,000000,8.8216,8.8789,8.6147,8.6372,322793,0
+AZTA.US,D,20130606,000000,8.6533,8.7627,8.4679,8.6694,288945,0
+AZTA.US,D,20130607,000000,8.729,8.7874,8.5447,8.7709,170443,0
+AZTA.US,D,20130610,000000,8.8216,8.8636,8.6605,8.8127,221830,0
+AZTA.US,D,20130611,000000,8.6694,8.8887,8.5936,8.5936,123435,0
+AZTA.US,D,20130612,000000,8.6787,8.7709,8.4679,8.4679,180911,0
+AZTA.US,D,20130613,000000,8.45,8.7023,8.3926,8.6877,128477,0
+AZTA.US,D,20130614,000000,8.6877,8.7023,8.4589,8.5358,164521,0
+AZTA.US,D,20130617,000000,8.6694,8.7627,8.527,8.6112,142449,0
+AZTA.US,D,20130618,000000,8.6533,8.7874,8.6199,8.7379,197483,0
+AZTA.US,D,20130619,000000,8.7547,8.7728,8.443,8.45,259902,0
+AZTA.US,D,20130620,000000,8.2917,8.2995,8.1483,8.1817,230773,0
+AZTA.US,D,20130621,000000,8.2066,8.3417,8.1146,8.2829,662486,0
+AZTA.US,D,20130624,000000,8.2325,8.3158,8.0472,8.1313,443069,0
+AZTA.US,D,20130625,000000,8.2491,8.3497,8.0136,8.2743,462209,0
+AZTA.US,D,20130626,000000,8.3158,8.3417,8.1817,8.1817,255035,0
+AZTA.US,D,20130627,000000,8.2325,8.3073,8.1817,8.1903,297905,0
+AZTA.US,D,20130628,000000,8.2272,8.3549,8.2187,8.2533,418686,0
+AZTA.US,D,20130701,000000,8.2491,8.3926,8.2491,8.2995,204220,0
+AZTA.US,D,20130702,000000,8.2665,8.4092,8.1991,8.2829,155303,0
+AZTA.US,D,20130703,000000,8.2491,8.4005,8.1991,8.3583,107786,0
+AZTA.US,D,20130705,000000,8.5775,8.6199,8.3835,8.6199,178575,0
+AZTA.US,D,20130708,000000,8.6372,8.6877,8.4849,8.4932,190722,0
+AZTA.US,D,20130709,000000,8.5358,8.7471,8.5358,8.6694,265719,0
+AZTA.US,D,20130710,000000,8.6877,8.8042,8.6021,8.729,376089,0
+AZTA.US,D,20130711,000000,8.8309,8.8646,8.6372,8.6694,418852,0
+AZTA.US,D,20130712,000000,8.6787,8.7379,8.6533,8.7206,214188,0
+AZTA.US,D,20130715,000000,8.8042,8.8887,8.7023,8.7547,367448,0
+AZTA.US,D,20130716,000000,8.7874,8.8216,8.5358,8.7379,329713,0
+AZTA.US,D,20130717,000000,8.8216,8.8549,8.7117,8.7379,287199,0
+AZTA.US,D,20130718,000000,8.7955,8.8042,8.6787,8.7023,300132,0
+AZTA.US,D,20130719,000000,8.695,8.7547,8.6533,8.695,302568,0
+AZTA.US,D,20130722,000000,8.7206,8.7955,8.6694,8.7379,192339,0
+AZTA.US,D,20130723,000000,8.8042,8.8549,8.729,8.7379,316779,0
+AZTA.US,D,20130724,000000,8.8216,8.8216,8.5358,8.5775,308887,0
+AZTA.US,D,20130725,000000,8.5686,8.7665,8.5598,8.6787,367180,0
+AZTA.US,D,20130726,000000,8.5686,8.6533,8.4932,8.5509,215591,0
+AZTA.US,D,20130729,000000,8.4679,8.6112,8.3333,8.3926,280049,0
+AZTA.US,D,20130730,000000,8.45,8.4652,8.2743,8.3073,263869,0
+AZTA.US,D,20130731,000000,8.3243,8.3417,8.2066,8.2665,307465,0
+AZTA.US,D,20130801,000000,8.3333,8.4005,8.2281,8.3583,234871,0
+AZTA.US,D,20130802,000000,8.3158,8.3333,8.1483,8.2066,388518,0
+AZTA.US,D,20130805,000000,8.1991,8.4589,8.1649,8.4589,366739,0
+AZTA.US,D,20130806,000000,8.4589,8.4589,8.2665,8.2917,211835,0
+AZTA.US,D,20130807,000000,8.2405,8.2995,8.1483,8.1734,177765,0
+AZTA.US,D,20130808,000000,8.2743,8.3333,8.1817,8.2491,295484,0
+AZTA.US,D,20130809,000000,8.0637,8.0637,7.7022,7.845,867977,0
+AZTA.US,D,20130812,000000,7.7188,7.9714,7.7103,7.8703,356335,0
+AZTA.US,D,20130813,000000,7.9039,7.9122,7.8284,7.8787,232380,0
+AZTA.US,D,20130814,000000,7.8534,7.946,7.8534,7.862,273255,0
+AZTA.US,D,20130815,000000,7.7522,7.7863,7.5336,7.5507,257562,0
+AZTA.US,D,20130816,000000,7.5589,7.6429,7.5169,7.5169,186484,0
+AZTA.US,D,20130819,000000,7.5336,7.5757,7.5085,7.5169,230147,0
+AZTA.US,D,20130820,000000,7.5421,7.66,7.5002,7.5925,178402,0
+AZTA.US,D,20130821,000000,7.5421,7.66,7.4873,7.5507,191221,0
+AZTA.US,D,20130822,000000,7.5757,7.7022,7.5589,7.6682,141342,0
+AZTA.US,D,20130823,000000,7.677,7.677,7.5673,7.6179,174647,0
+AZTA.US,D,20130826,000000,7.6179,7.7022,7.5799,7.677,112769,0
+AZTA.US,D,20130827,000000,7.5673,7.5882,7.5085,7.5507,253771,0
+AZTA.US,D,20130828,000000,7.7103,7.7438,7.5126,7.5507,247270,0
+AZTA.US,D,20130829,000000,7.5507,7.7022,7.5507,7.6429,133102,0
+AZTA.US,D,20130830,000000,7.6679,7.7187,7.4558,7.4643,260634,0
+AZTA.US,D,20130903,000000,7.7131,7.7556,7.3566,7.4243,287172,0
+AZTA.US,D,20130904,000000,7.4581,7.6702,7.4581,7.6281,334502,0
+AZTA.US,D,20130905,000000,7.6535,7.7556,7.5684,7.6876,138957,0
+AZTA.US,D,20130906,000000,7.7556,7.781,7.5517,7.764,225825,0
+AZTA.US,D,20130909,000000,7.798,7.8658,7.7386,7.8492,196181,0
+AZTA.US,D,20130910,000000,7.8999,8.0018,7.8406,7.9511,185346,0
+AZTA.US,D,20130911,000000,7.9511,8.0698,7.9338,8.0018,110498,0
+AZTA.US,D,20130912,000000,8.0188,8.0444,7.8744,7.8999,147433,0
+AZTA.US,D,20130913,000000,7.9511,8.0611,7.8147,7.9082,95490,0
+AZTA.US,D,20130916,000000,8.0611,8.0611,7.8658,7.8999,186321,0
+AZTA.US,D,20130917,000000,7.8999,7.9763,7.8574,7.8999,150119,0
+AZTA.US,D,20130918,000000,7.9168,8.0358,7.8147,7.9763,130236,0
+AZTA.US,D,20130919,000000,8.0106,8.0474,7.9257,7.9846,90366,0
+AZTA.US,D,20130920,000000,7.9763,7.9763,7.781,7.8826,586656,0
+AZTA.US,D,20130923,000000,7.9257,7.9596,7.764,7.8406,579050,0
+AZTA.US,D,20130924,000000,7.8912,7.9596,7.8321,7.8492,321383,0
+AZTA.US,D,20130925,000000,7.8492,7.9511,7.798,7.8744,338641,0
+AZTA.US,D,20130926,000000,7.8826,7.9082,7.8406,7.8999,192240,0
+AZTA.US,D,20130927,000000,7.8235,7.8999,7.7556,7.8492,202894,0
+AZTA.US,D,20130930,000000,7.8148,7.9863,7.772,7.9691,337054,0
+AZTA.US,D,20131001,000000,7.9257,7.9846,7.8744,7.9678,326328,0
+AZTA.US,D,20131002,000000,7.9082,7.9424,7.798,7.8826,158573,0
+AZTA.US,D,20131003,000000,7.8406,7.9338,7.7131,7.8062,406262,0
+AZTA.US,D,20131004,000000,7.7894,7.8826,7.781,7.8744,111248,0
+AZTA.US,D,20131007,000000,7.7894,7.8574,7.7722,7.8147,212608,0
+AZTA.US,D,20131008,000000,7.8492,7.8492,7.6702,7.7131,242508,0
+AZTA.US,D,20131009,000000,7.7722,7.8235,7.6535,7.6961,204942,0
+AZTA.US,D,20131010,000000,7.8406,7.8998,7.8235,7.8574,140704,0
+AZTA.US,D,20131011,000000,7.8147,7.9596,7.7303,7.9424,244376,0
+AZTA.US,D,20131014,000000,7.9082,8.0106,7.9082,7.9763,244925,0
+AZTA.US,D,20131015,000000,7.9257,8.0018,7.8574,7.8744,207817,0
+AZTA.US,D,20131016,000000,7.9424,7.9933,7.8147,7.8826,230032,0
+AZTA.US,D,20131017,000000,7.8744,7.9424,7.8321,7.8999,248984,0
+AZTA.US,D,20131018,000000,7.9763,8.1036,7.8658,8.0698,362588,0
+AZTA.US,D,20131021,000000,8.1124,8.1889,8.0952,8.1036,311141,0
+AZTA.US,D,20131022,000000,8.1972,8.2569,8.1036,8.1207,292426,0
+AZTA.US,D,20131023,000000,8.0783,8.1207,7.9424,8.0018,305613,0
+AZTA.US,D,20131024,000000,8.0867,8.2143,8.0444,8.1802,326208,0
+AZTA.US,D,20131025,000000,8.2395,8.2743,8.1631,8.2309,322511,0
+AZTA.US,D,20131028,000000,8.2482,8.3333,8.1802,8.2656,280888,0
+AZTA.US,D,20131029,000000,8.2819,8.3758,8.2656,8.3583,311732,0
+AZTA.US,D,20131030,000000,8.3926,8.4092,8.2395,8.2482,191183,0
+AZTA.US,D,20131031,000000,8.2954,8.3462,8.2429,8.2516,218419,0
+AZTA.US,D,20131101,000000,8.1718,8.1972,7.9933,8.0188,351757,0
+AZTA.US,D,20131104,000000,8.0698,8.1207,8.0358,8.1124,284415,0
+AZTA.US,D,20131105,000000,8.0444,8.0526,7.8912,8.0273,410853,0
+AZTA.US,D,20131106,000000,8.1036,8.1036,7.9338,8.0273,220141,0
+AZTA.US,D,20131107,000000,8.0444,8.1036,7.9257,7.9846,311141,0
+AZTA.US,D,20131108,000000,8.0444,8.2743,8.0106,8.2057,487021,0
+AZTA.US,D,20131111,000000,8.1547,8.3158,8.1124,8.3073,366022,0
+AZTA.US,D,20131112,000000,8.2909,8.3845,8.2656,8.3417,260170,0
+AZTA.US,D,20131113,000000,8.2395,8.4774,8.1889,8.4507,370122,0
+AZTA.US,D,20131114,000000,8.5794,8.7746,8.2143,8.75,883162,0
+AZTA.US,D,20131115,000000,8.8078,8.8441,8.5703,8.6984,751193,0
+AZTA.US,D,20131118,000000,8.6724,8.7913,8.5794,8.656,615929,0
+AZTA.US,D,20131119,000000,8.6815,8.7416,8.5109,8.5794,416205,0
+AZTA.US,D,20131120,000000,8.5882,8.6904,8.5109,8.52,365178,0
+AZTA.US,D,20131121,000000,8.5703,8.6815,8.5543,8.647,441226,0
+AZTA.US,D,20131122,000000,8.6984,8.7913,8.6309,8.7913,551992,0
+AZTA.US,D,20131125,000000,8.8356,8.8851,8.7582,8.7665,429099,0
+AZTA.US,D,20131126,000000,8.7665,8.8597,8.75,8.7746,574609,0
+AZTA.US,D,20131127,000000,8.8171,9.0561,8.7152,9.0286,409438,0
+AZTA.US,D,20131129,000000,9.1769,9.2025,9.0334,9.0476,188947,0
+AZTA.US,D,20131202,000000,8.9959,9.0973,8.7324,8.8003,438992,0
+AZTA.US,D,20131203,000000,8.8347,9.0135,8.8162,8.9793,499077,0
+AZTA.US,D,20131204,000000,8.8934,8.9959,8.6887,8.7574,192065,0
+AZTA.US,D,20131205,000000,8.7574,8.8162,8.6887,8.7316,359705,0
+AZTA.US,D,20131206,000000,8.8516,8.8934,8.8162,8.8516,342065,0
+AZTA.US,D,20131209,000000,8.8516,8.8934,8.7737,8.8441,327926,0
+AZTA.US,D,20131210,000000,8.8162,8.8253,8.6021,8.7655,394402,0
+AZTA.US,D,20131211,000000,8.7574,8.7821,8.5767,8.6966,446273,0
+AZTA.US,D,20131212,000000,8.6797,8.6966,8.559,8.5679,339204,0
+AZTA.US,D,20131213,000000,8.6112,8.6533,8.4652,8.535,354447,0
+AZTA.US,D,20131216,000000,8.7904,8.7904,8.4831,8.6289,390414,0
+AZTA.US,D,20131217,000000,8.6533,8.8347,8.5679,8.8069,227226,0
+AZTA.US,D,20131218,000000,8.8516,8.9187,8.6966,8.8839,269870,0
+AZTA.US,D,20131219,000000,8.8839,8.9024,8.7737,8.7737,229097,0
+AZTA.US,D,20131220,000000,8.7655,8.9793,8.7655,8.8762,855859,0
+AZTA.US,D,20131223,000000,8.9024,9.1153,8.9024,9.0476,370686,0
+AZTA.US,D,20131224,000000,9.0897,9.1502,9.0561,9.0561,125585,0
+AZTA.US,D,20131226,000000,9.1242,9.133,8.9632,9.0045,151523,0
+AZTA.US,D,20131227,000000,9.0476,9.0476,8.9366,9.0045,120914,0
+AZTA.US,D,20131230,000000,9.0296,9.0561,8.9366,8.9632,169281,0
+AZTA.US,D,20131231,000000,8.954,9.0045,8.9366,8.9783,236922,0
+AZTA.US,D,20140102,000000,8.9707,8.9793,8.8162,8.9187,218681,0
+AZTA.US,D,20140103,000000,8.9187,9.0135,8.869,9.0045,335365,0
+AZTA.US,D,20140106,000000,9.021,9.021,8.9024,8.9875,386576,0
+AZTA.US,D,20140107,000000,8.9959,9.074,8.9707,9.0561,260768,0
+AZTA.US,D,20140108,000000,9.074,9.0992,8.7655,8.7821,894297,0
+AZTA.US,D,20140109,000000,8.7574,8.9707,8.7136,8.7993,369519,0
+AZTA.US,D,20140110,000000,8.7737,8.8516,8.7226,8.8253,229798,0
+AZTA.US,D,20140113,000000,8.7993,8.8347,8.559,8.6289,191475,0
+AZTA.US,D,20140114,000000,8.6887,9.0476,8.559,9.021,500248,0
+AZTA.US,D,20140115,000000,9.0296,9.244,8.9793,9.1682,515081,0
+AZTA.US,D,20140116,000000,9.106,9.1769,8.93,9.0561,315629,0
+AZTA.US,D,20140117,000000,8.9959,9.074,8.9102,8.9458,227927,0
+AZTA.US,D,20140121,000000,9.0476,9.0992,8.9458,9.0045,320920,0
+AZTA.US,D,20140122,000000,9.0391,9.1502,9.0391,9.0992,216827,0
+AZTA.US,D,20140123,000000,9.0391,9.1153,8.9875,9.1153,257131,0
+AZTA.US,D,20140124,000000,9.106,9.106,8.7737,8.8516,321855,0
+AZTA.US,D,20140127,000000,8.8762,8.9024,8.6797,8.7737,428050,0
+AZTA.US,D,20140128,000000,8.7574,8.9102,8.6289,8.647,348562,0
+AZTA.US,D,20140129,000000,8.6021,8.6533,8.4991,8.5679,401179,0
+AZTA.US,D,20140130,000000,8.6615,8.8162,8.5767,8.7737,391716,0
+AZTA.US,D,20140131,000000,8.5767,8.8516,8.4739,8.6887,413913,0
+AZTA.US,D,20140203,000000,8.6381,8.7993,8.4913,8.5261,473305,0
+AZTA.US,D,20140204,000000,8.5429,8.6533,8.5172,8.5858,436637,0
+AZTA.US,D,20140205,000000,8.5858,8.5982,8.3715,8.4913,379206,0
+AZTA.US,D,20140206,000000,8.5084,8.5767,8.3715,8.4913,407863,0
+AZTA.US,D,20140207,000000,8.5261,8.7136,8.38,8.38,675928,0
+AZTA.US,D,20140210,000000,8.3369,8.3978,8.0718,8.3889,827180,0
+AZTA.US,D,20140211,000000,8.3978,8.528,8.269,8.38,357649,0
+AZTA.US,D,20140212,000000,8.4147,8.6289,8.3978,8.6199,760969,0
+AZTA.US,D,20140213,000000,8.5858,8.9959,8.5307,8.9959,821218,0
+AZTA.US,D,20140214,000000,9.0135,9.1682,8.9458,9.1153,629893,0
+AZTA.US,D,20140218,000000,8.9632,9.1153,8.9102,9.0561,485867,0
+AZTA.US,D,20140219,000000,8.9959,9.0646,8.9024,8.9458,349170,0
+AZTA.US,D,20140220,000000,8.954,9.0646,8.818,8.9959,553252,0
+AZTA.US,D,20140221,000000,8.9959,9.0135,8.7993,8.8069,388240,0
+AZTA.US,D,20140224,000000,8.7993,8.8934,8.7574,8.7993,942970,0
+AZTA.US,D,20140225,000000,8.7821,8.8597,8.6966,8.8597,531026,0
+AZTA.US,D,20140226,000000,8.8069,9.021,8.8069,8.9458,510481,0
+AZTA.US,D,20140227,000000,8.8839,9.021,8.7848,8.9632,285321,0
+AZTA.US,D,20140228,000000,8.9632,9.0296,8.8253,8.8753,348316,0
+AZTA.US,D,20140303,000000,8.7655,8.8441,8.5873,8.7226,200353,0
+AZTA.US,D,20140304,000000,8.9875,9.0827,8.7408,9.0476,762176,0
+AZTA.US,D,20140305,000000,9.0476,9.1163,9.021,9.107,388124,0
+AZTA.US,D,20140306,000000,9.1163,9.3565,9.0992,9.3165,346526,0
+AZTA.US,D,20140307,000000,9.3387,9.3565,9.2538,9.3165,271431,0
+AZTA.US,D,20140310,000000,9.2624,9.4885,9.1301,9.4171,950100,0
+AZTA.US,D,20140311,000000,9.4625,9.4845,9.3013,9.4532,638747,0
+AZTA.US,D,20140312,000000,9.4083,9.559,9.3998,9.521,400073,0
+AZTA.US,D,20140313,000000,9.541,9.603,9.2624,9.2994,415181,0
+AZTA.US,D,20140314,000000,9.246,9.3998,9.2288,9.2376,206761,0
+AZTA.US,D,20140317,000000,9.3387,9.4532,9.2538,9.3387,291528,0
+AZTA.US,D,20140318,000000,9.3998,9.79,9.3998,9.79,740252,0
+AZTA.US,D,20140319,000000,9.753,9.781,9.643,9.744,285809,0
+AZTA.US,D,20140320,000000,9.772,9.812,9.675,9.79,403728,0
+AZTA.US,D,20140321,000000,9.821,10.012,9.744,9.868,811770,0
+AZTA.US,D,20140324,000000,9.919,10.037,9.772,9.812,497446,0
+AZTA.US,D,20140325,000000,9.849,10.028,9.666,9.736,327479,0
+AZTA.US,D,20140326,000000,9.797,9.859,9.3565,9.3565,415417,0
+AZTA.US,D,20140327,000000,9.3337,9.4363,9.1691,9.1948,280044,0
+AZTA.US,D,20140328,000000,9.2035,9.4171,9.1163,9.2035,289307,0
+AZTA.US,D,20140331,000000,9.2376,9.4885,9.2376,9.426,334533,0
+AZTA.US,D,20140401,000000,9.4532,9.595,9.3572,9.585,283058,0
+AZTA.US,D,20140402,000000,9.575,9.709,9.505,9.693,215024,0
+AZTA.US,D,20140403,000000,9.693,9.893,9.666,9.763,318845,0
+AZTA.US,D,20140404,000000,9.893,9.919,9.3565,9.4532,371684,0
+AZTA.US,D,20140407,000000,9.426,9.4885,9.2376,9.3565,289283,0
+AZTA.US,D,20140408,000000,9.3003,9.541,9.2994,9.3337,475977,0
+AZTA.US,D,20140409,000000,9.3998,9.736,9.3998,9.623,443972,0
+AZTA.US,D,20140410,000000,9.595,9.718,9.3165,9.3649,471756,0
+AZTA.US,D,20140411,000000,9.3649,9.4625,9.2192,9.2624,543068,0
+AZTA.US,D,20140414,000000,9.325,9.3649,9.1594,9.1948,454306,0
+AZTA.US,D,20140415,000000,9.2035,9.3465,8.9699,9.2915,468320,0
+AZTA.US,D,20140416,000000,9.3165,9.3337,9.1252,9.2624,367721,0
+AZTA.US,D,20140417,000000,9.2624,9.4314,9.2288,9.3649,170147,0
+AZTA.US,D,20140421,000000,9.3747,9.4363,9.2818,9.3337,187110,0
+AZTA.US,D,20140422,000000,9.3337,9.718,9.3337,9.709,329747,0
+AZTA.US,D,20140423,000000,9.659,9.723,9.4885,9.4966,302194,0
+AZTA.US,D,20140424,000000,9.585,9.611,9.3998,9.505,373150,0
+AZTA.US,D,20140425,000000,9.4363,9.4532,9.1163,9.2035,369171,0
+AZTA.US,D,20140428,000000,9.2376,9.2994,8.8497,8.9959,386857,0
+AZTA.US,D,20140429,000000,9.0561,9.0897,8.7013,8.7196,450733,0
+AZTA.US,D,20140430,000000,8.694,8.8233,8.5728,8.8233,482379,0
+AZTA.US,D,20140501,000000,8.8061,8.9783,8.6505,8.8497,536964,0
+AZTA.US,D,20140502,000000,8.7637,8.9177,8.7234,8.7718,232775,0
+AZTA.US,D,20140505,000000,8.7013,8.8327,8.6164,8.8145,421910,0
+AZTA.US,D,20140506,000000,8.7471,8.7718,8.4781,8.4866,560928,0
+AZTA.US,D,20140507,000000,8.5127,8.5307,8.2891,8.4605,365472,0
+AZTA.US,D,20140508,000000,8.4517,8.5214,8.2629,8.3318,412778,0
+AZTA.US,D,20140509,000000,7.5553,8.7471,7.5471,8.5553,1040172,0
+AZTA.US,D,20140512,000000,8.5992,8.9865,8.4991,8.6251,1080424,0
+AZTA.US,D,20140513,000000,8.6073,8.6769,8.4092,8.4092,448977,0
+AZTA.US,D,20140514,000000,8.3574,8.375,8.0556,8.073,399510,0
+AZTA.US,D,20140515,000000,8.0387,8.0817,7.883,7.9436,715691,0
+AZTA.US,D,20140516,000000,7.9522,8.0642,7.8404,7.9694,403107,0
+AZTA.US,D,20140519,000000,7.909,8.1509,7.8435,8.0556,637070,0
+AZTA.US,D,20140520,000000,8.0556,8.0556,7.7627,7.8404,489391,0
+AZTA.US,D,20140521,000000,7.9006,7.9955,7.7884,7.9522,312340,0
+AZTA.US,D,20140522,000000,7.9352,8.1509,7.9352,8.0214,672483,0
+AZTA.US,D,20140523,000000,7.9522,8.1164,7.9177,8.0989,287923,0
+AZTA.US,D,20140527,000000,8.5821,8.6251,8.044,8.4562,850852,0
+AZTA.US,D,20140528,000000,8.418,8.4271,8.3318,8.3835,510170,0
+AZTA.US,D,20140529,000000,8.4517,8.4517,8.3228,8.375,677278,0
+AZTA.US,D,20140530,000000,8.4092,8.4517,8.3318,8.375,388853,0
+AZTA.US,D,20140602,000000,8.3426,8.3835,8.103,8.1075,330600,0
+AZTA.US,D,20140603,000000,8.0989,8.1678,7.9453,8.0473,531645,0
+AZTA.US,D,20140604,000000,8.0124,8.1865,7.9863,8.1689,224692,0
+AZTA.US,D,20140605,000000,8.1689,8.3342,8.0732,8.2212,459935,0
+AZTA.US,D,20140606,000000,8.2909,8.3862,8.2297,8.2819,389564,0
+AZTA.US,D,20140609,000000,8.2909,8.4554,8.2909,8.3953,403840,0
+AZTA.US,D,20140610,000000,8.3776,8.4466,8.3434,8.4132,557839,0
+AZTA.US,D,20140611,000000,8.3953,8.4466,8.3513,8.4132,409117,0
+AZTA.US,D,20140612,000000,8.4218,8.4554,8.2297,8.2995,194917,0
+AZTA.US,D,20140613,000000,8.4132,8.535,8.2819,8.4904,585499,0
+AZTA.US,D,20140616,000000,8.4466,8.5866,8.4306,8.4991,427019,0
+AZTA.US,D,20140617,000000,8.5261,8.664,8.4554,8.6309,583618,0
+AZTA.US,D,20140618,000000,8.613,8.6694,8.4991,8.5775,254085,0
+AZTA.US,D,20140619,000000,8.6309,8.6914,8.5775,8.6038,493347,0
+AZTA.US,D,20140620,000000,8.664,8.6914,8.5598,8.647,797426,0
+AZTA.US,D,20140623,000000,8.647,8.6734,8.5439,8.5946,389129,0
+AZTA.US,D,20140624,000000,8.5509,8.6309,8.4732,8.5261,509572,0
+AZTA.US,D,20140625,000000,8.4554,8.6734,8.4039,8.647,417539,0
+AZTA.US,D,20140626,000000,8.6309,8.647,8.4643,8.6309,226825,0
+AZTA.US,D,20140627,000000,8.9612,9.0992,8.9476,8.9855,1347473,0
+AZTA.US,D,20140630,000000,9.1079,9.3777,8.9168,9.3678,884184,0
+AZTA.US,D,20140701,000000,9.3958,9.703,9.3958,9.59,653676,0
+AZTA.US,D,20140702,000000,9.58,9.655,9.4482,9.4572,495880,0
+AZTA.US,D,20140703,000000,9.474,9.572,9.474,9.536,129063,0
+AZTA.US,D,20140707,000000,9.4482,9.555,9.2556,9.3195,594123,0
+AZTA.US,D,20140708,000000,9.2925,9.3572,9.1173,9.2741,465045,0
+AZTA.US,D,20140709,000000,9.3105,9.3777,9.2113,9.2643,439554,0
+AZTA.US,D,20140710,000000,9.0827,9.2556,9.0391,9.1522,334945,0
+AZTA.US,D,20140711,000000,9.1522,9.1789,9.0561,9.074,269930,0
+AZTA.US,D,20140714,000000,9.1789,9.2386,9.0476,9.0897,284087,0
+AZTA.US,D,20140715,000000,9.0992,9.1079,8.8999,8.9612,228286,0
+AZTA.US,D,20140716,000000,9.0135,9.0992,8.8654,8.9356,253281,0
+AZTA.US,D,20140717,000000,8.8477,8.9261,8.8127,8.8477,294507,0
+AZTA.US,D,20140718,000000,8.8216,9.0135,8.8216,8.995,324918,0
+AZTA.US,D,20140721,000000,8.9356,9.0296,8.8999,8.9612,403244,0
+AZTA.US,D,20140722,000000,9.0135,9.0476,8.9553,9.0257,162858,0
+AZTA.US,D,20140723,000000,9.021,9.0476,8.8999,8.9083,316930,0
+AZTA.US,D,20140724,000000,8.9168,9.0135,8.8809,8.9356,509095,0
+AZTA.US,D,20140725,000000,8.8403,8.8906,8.6309,8.7607,455449,0
+AZTA.US,D,20140728,000000,8.7262,8.7856,8.5775,8.7443,318418,0
+AZTA.US,D,20140729,000000,8.7773,8.8477,8.7443,8.8216,404365,0
+AZTA.US,D,20140730,000000,8.8734,8.9612,8.8216,8.9261,349827,0
+AZTA.US,D,20140731,000000,8.8127,8.9083,8.7566,8.8559,389961,0
+AZTA.US,D,20140801,000000,9.0561,9.4664,8.9439,9.1701,780574,0
+AZTA.US,D,20140804,000000,9.1789,9.2838,9.0476,9.1874,378839,0
+AZTA.US,D,20140805,000000,9.1522,9.2017,8.995,9.0992,295480,0
+AZTA.US,D,20140806,000000,9.0476,9.3357,9.0476,9.3003,420707,0
+AZTA.US,D,20140807,000000,9.3003,9.3958,9.0827,9.0992,286277,0
+AZTA.US,D,20140808,000000,9.0827,9.1262,9.0296,9.1163,209031,0
+AZTA.US,D,20140811,000000,9.1163,9.3678,9.0664,9.2925,246994,0
+AZTA.US,D,20140812,000000,9.2386,9.3105,9.0787,9.1522,168448,0
+AZTA.US,D,20140813,000000,9.1522,9.3003,9.1445,9.2113,142433,0
+AZTA.US,D,20140814,000000,9.2113,9.2838,9.2035,9.2308,117505,0
+AZTA.US,D,20140815,000000,9.2838,9.4201,9.1958,9.3195,295498,0
+AZTA.US,D,20140818,000000,9.3678,9.509,9.3279,9.4996,233945,0
+AZTA.US,D,20140819,000000,9.509,9.572,9.4926,9.555,206576,0
+AZTA.US,D,20140820,000000,9.4996,9.572,9.474,9.536,192150,0
+AZTA.US,D,20140821,000000,9.572,9.639,9.4201,9.629,240657,0
+AZTA.US,D,20140822,000000,9.59,9.742,9.563,9.699,307890,0
+AZTA.US,D,20140825,000000,9.733,9.742,9.605,9.612,231588,0
+AZTA.US,D,20140826,000000,9.605,9.75,9.59,9.715,299363,0
+AZTA.US,D,20140827,000000,9.725,9.876,9.652,9.699,191821,0
+AZTA.US,D,20140828,000000,9.715,9.847,9.62,9.787,203804,0
+AZTA.US,D,20140829,000000,9.803,9.876,9.735,9.866,187509,0
+AZTA.US,D,20140902,000000,9.918,10.028,9.883,9.994,213391,0
+AZTA.US,D,20140903,000000,10.065,10.092,9.846,9.953,480638,0
+AZTA.US,D,20140904,000000,9.97,10.12,9.877,9.934,229283,0
+AZTA.US,D,20140905,000000,9.875,9.986,9.817,9.9,204667,0
+AZTA.US,D,20140908,000000,9.875,9.962,9.802,9.875,577680,0
+AZTA.US,D,20140909,000000,9.882,9.882,9.668,9.687,358202,0
+AZTA.US,D,20140910,000000,9.677,9.785,9.64,9.758,386020,0
+AZTA.US,D,20140911,000000,9.668,9.837,9.617,9.81,531232,0
+AZTA.US,D,20140912,000000,9.837,9.837,9.4694,9.531,315996,0
+AZTA.US,D,20140915,000000,9.521,9.521,9.3367,9.362,233149,0
+AZTA.US,D,20140916,000000,9.3125,9.4151,9.2133,9.3978,191756,0
+AZTA.US,D,20140917,000000,9.3717,9.541,9.3717,9.504,266444,0
+AZTA.US,D,20140918,000000,9.4522,9.66,9.3717,9.653,362418,0
+AZTA.US,D,20140919,000000,9.722,9.925,9.635,9.66,1230460,0
+AZTA.US,D,20140922,000000,9.586,9.645,9.4615,9.504,601130,0
+AZTA.US,D,20140923,000000,9.479,9.687,9.3909,9.521,442183,0
+AZTA.US,D,20140924,000000,9.576,9.687,9.56,9.604,324627,0
+AZTA.US,D,20140925,000000,9.609,9.609,9.362,9.4063,955735,0
+AZTA.US,D,20140926,000000,9.4151,9.512,9.3819,9.4344,350466,0
+AZTA.US,D,20140929,000000,9.3535,9.4103,9.2405,9.3445,369034,0
+AZTA.US,D,20140930,000000,9.3125,9.3297,9.1894,9.2232,461749,0
+AZTA.US,D,20141001,000000,9.1894,9.3297,9.0983,9.1807,463045,0
+AZTA.US,D,20141002,000000,9.2055,9.424,9.1624,9.3978,292572,0
+AZTA.US,D,20141003,000000,9.479,9.479,9.3819,9.3819,214140,0
+AZTA.US,D,20141006,000000,9.3978,9.424,9.2055,9.2055,318059,0
+AZTA.US,D,20141007,000000,9.1807,9.3909,9.0391,9.0391,940770,0
+AZTA.US,D,20141008,000000,9.0045,9.3367,8.9206,9.3223,651053,0
+AZTA.US,D,20141009,000000,9.3367,9.3367,8.9159,8.9347,498379,0
+AZTA.US,D,20141010,000000,8.8991,8.9659,8.627,8.6615,703412,0
+AZTA.US,D,20141013,000000,8.6615,8.9521,8.6092,8.6797,400909,0
+AZTA.US,D,20141014,000000,8.7416,9.0486,8.7416,8.8549,376469,0
+AZTA.US,D,20141015,000000,8.6533,9.1272,8.6092,9.075,410551,0
+AZTA.US,D,20141016,000000,8.9073,9.3125,8.6887,9.2867,426260,0
+AZTA.US,D,20141017,000000,9.424,9.4694,9.2055,9.2671,621801,0
+AZTA.US,D,20141020,000000,9.1807,9.3535,9.1807,9.3535,281861,0
+AZTA.US,D,20141021,000000,9.4694,9.604,9.4151,9.596,186730,0
+AZTA.US,D,20141022,000000,9.635,9.653,9.3445,9.4063,483217,0
+AZTA.US,D,20141023,000000,9.531,9.986,9.521,9.9,378822,0
+AZTA.US,D,20141024,000000,9.962,10.055,9.865,9.905,186340,0
+AZTA.US,D,20141027,000000,9.81,9.934,9.785,9.9,177753,0
+AZTA.US,D,20141028,000000,9.978,10.31,9.944,10.31,274869,0
+AZTA.US,D,20141029,000000,10.28,10.458,10.242,10.355,272007,0
+AZTA.US,D,20141030,000000,10.287,10.522,10.112,10.507,473843,0
+AZTA.US,D,20141031,000000,10.734,10.91,10.637,10.82,517826,0
+AZTA.US,D,20141103,000000,10.82,10.936,10.455,10.47,491402,0
+AZTA.US,D,20141104,000000,10.383,10.621,10.355,10.522,346574,0
+AZTA.US,D,20141105,000000,10.329,10.568,9.944,10.479,601845,0
+AZTA.US,D,20141106,000000,10.46,10.531,10.398,10.47,249270,0
+AZTA.US,D,20141107,000000,10.479,10.479,10.199,10.32,367295,0
+AZTA.US,D,20141110,000000,10.345,10.488,10.329,10.441,253647,0
+AZTA.US,D,20141111,000000,10.433,10.45,10.28,10.389,385542,0
+AZTA.US,D,20141112,000000,10.364,10.654,10.262,10.637,398300,0
+AZTA.US,D,20141113,000000,10.734,11.284,10.579,11.014,1372582,0
+AZTA.US,D,20141114,000000,10.969,11.075,10.746,10.882,580153,0
+AZTA.US,D,20141117,000000,10.829,10.919,10.488,10.497,385047,0
+AZTA.US,D,20141118,000000,10.507,10.612,10.364,10.373,662749,0
+AZTA.US,D,20141119,000000,10.389,10.46,10.102,10.112,462065,0
+AZTA.US,D,20141120,000000,10.092,10.252,9.962,10.235,317688,0
+AZTA.US,D,20141121,000000,10.355,10.355,10.012,10.075,291236,0
+AZTA.US,D,20141124,000000,10.075,10.287,10.02,10.262,295448,0
+AZTA.US,D,20141125,000000,10.329,10.345,10.055,10.092,344054,0
+AZTA.US,D,20141126,000000,10.065,10.479,10.037,10.45,338003,0
+AZTA.US,D,20141128,000000,10.531,10.531,10.242,10.28,162985,0
+AZTA.US,D,20141201,000000,10.227,10.301,10.028,10.084,408264,0
+AZTA.US,D,20141202,000000,10.136,10.252,10.028,10.235,327540,0
+AZTA.US,D,20141203,000000,10.235,10.543,10.235,10.419,1110229,0
+AZTA.US,D,20141204,000000,10.419,10.472,10.295,10.346,276066,0
+AZTA.US,D,20141205,000000,10.39,10.624,10.311,10.598,381095,0
+AZTA.US,D,20141208,000000,10.534,10.959,10.525,10.759,486383,0
+AZTA.US,D,20141209,000000,10.676,11.057,10.561,11.048,504620,0
+AZTA.US,D,20141210,000000,11.021,11.074,10.751,10.796,583214,0
+AZTA.US,D,20141211,000000,10.869,11.057,10.796,10.806,291235,0
+AZTA.US,D,20141212,000000,10.676,10.925,10.58,10.723,216323,0
+AZTA.US,D,20141215,000000,10.816,11.007,10.606,10.657,327774,0
+AZTA.US,D,20141216,000000,10.676,10.984,10.58,10.713,405134,0
+AZTA.US,D,20141217,000000,10.731,11.012,10.624,10.95,378182,0
+AZTA.US,D,20141218,000000,11.083,11.258,10.967,11.074,281875,0
+AZTA.US,D,20141219,000000,11.064,11.206,10.878,11.128,692163,0
+AZTA.US,D,20141222,000000,11.048,11.215,10.975,11.206,430288,0
+AZTA.US,D,20141223,000000,11.302,11.332,11.101,11.223,310664,0
+AZTA.US,D,20141224,000000,11.215,11.294,11.153,11.215,209599,0
+AZTA.US,D,20141226,000000,11.266,11.58,11.215,11.524,241111,0
+AZTA.US,D,20141229,000000,11.576,11.576,11.341,11.402,338752,0
+AZTA.US,D,20141230,000000,11.332,11.412,11.171,11.258,247892,0
+AZTA.US,D,20141231,000000,11.332,11.491,11.275,11.284,269021,0
+AZTA.US,D,20150102,000000,11.392,11.431,11.083,11.162,254254,0
+AZTA.US,D,20150105,000000,11.093,11.312,11.057,11.215,339253,0
+AZTA.US,D,20150106,000000,11.215,11.215,10.703,10.796,344337,0
+AZTA.US,D,20150107,000000,10.861,10.916,10.746,10.796,392129,0
+AZTA.US,D,20150108,000000,10.916,11.223,10.888,11.083,279803,0
+AZTA.US,D,20150109,000000,11.057,11.178,10.967,11.03,183535,0
+AZTA.US,D,20150112,000000,10.992,11.012,10.769,10.842,243020,0
+AZTA.US,D,20150113,000000,10.967,11.302,10.787,10.878,334977,0
+AZTA.US,D,20150114,000000,10.713,10.925,10.713,10.861,195578,0
+AZTA.US,D,20150115,000000,10.878,11.04,10.713,10.778,320865,0
+AZTA.US,D,20150116,000000,10.731,11.183,10.703,11.064,518838,0
+AZTA.US,D,20150120,000000,11.101,11.188,10.888,11.153,264326,0
+AZTA.US,D,20150121,000000,10.992,11.206,10.933,11.137,239524,0
+AZTA.US,D,20150122,000000,11.206,11.576,10.942,11.561,325541,0
+AZTA.US,D,20150123,000000,11.576,11.594,11.376,11.569,267006,0
+AZTA.US,D,20150126,000000,11.524,11.784,11.376,11.738,697887,0
+AZTA.US,D,20150127,000000,11.612,11.712,11.466,11.632,251401,0
+AZTA.US,D,20150128,000000,11.702,11.774,11.322,11.349,325367,0
+AZTA.US,D,20150129,000000,11.392,11.756,11.392,11.756,250330,0
+AZTA.US,D,20150130,000000,11.678,11.756,11.376,11.431,358295,0
+AZTA.US,D,20150202,000000,11.45,11.594,11.24,11.569,246924,0
+AZTA.US,D,20150203,000000,11.612,11.896,11.546,11.658,424298,0
+AZTA.US,D,20150204,000000,11.612,11.81,11.594,11.8,235064,0
+AZTA.US,D,20150205,000000,11.878,11.931,11.576,11.837,274161,0
+AZTA.US,D,20150206,000000,11.198,11.402,10.641,11.198,1381645,0
+AZTA.US,D,20150209,000000,11.101,11.101,10.695,10.778,608155,0
+AZTA.US,D,20150210,000000,10.769,10.916,10.695,10.703,464887,0
+AZTA.US,D,20150211,000000,10.713,10.806,10.517,10.58,290030,0
+AZTA.US,D,20150212,000000,10.57,10.676,10.452,10.657,340748,0
+AZTA.US,D,20150213,000000,10.686,10.806,10.49,10.695,300250,0
+AZTA.US,D,20150217,000000,10.666,10.787,10.5,10.624,352166,0
+AZTA.US,D,20150218,000000,10.615,10.713,10.517,10.666,222535,0
+AZTA.US,D,20150219,000000,10.649,10.703,10.561,10.676,170954,0
+AZTA.US,D,20150220,000000,10.703,10.834,10.641,10.826,289579,0
+AZTA.US,D,20150223,000000,10.731,10.737,10.517,10.657,220626,0
+AZTA.US,D,20150224,000000,10.657,10.731,10.598,10.641,171205,0
+AZTA.US,D,20150225,000000,10.615,10.657,10.5,10.58,338840,0
+AZTA.US,D,20150226,000000,10.58,10.641,10.518,10.641,194278,0
+AZTA.US,D,20150227,000000,10.632,10.695,10.534,10.624,160281,0
+AZTA.US,D,20150302,000000,10.676,10.925,10.641,10.907,255199,0
+AZTA.US,D,20150303,000000,10.826,10.907,10.598,10.676,201201,0
+AZTA.US,D,20150304,000000,10.632,10.695,10.516,10.588,145756,0
+AZTA.US,D,20150305,000000,10.632,10.666,10.498,10.657,205132,0
+AZTA.US,D,20150306,000000,10.551,10.695,10.214,10.248,187096,0
+AZTA.US,D,20150309,000000,10.299,10.426,10.177,10.258,312571,0
+AZTA.US,D,20150310,000000,10.168,10.292,10.086,10.205,273583,0
+AZTA.US,D,20150311,000000,10.258,10.46,10.086,10.353,341701,0
+AZTA.US,D,20150312,000000,10.433,10.533,10.292,10.498,163567,0
+AZTA.US,D,20150313,000000,10.516,10.657,10.417,10.597,159085,0
+AZTA.US,D,20150316,000000,10.713,10.817,10.614,10.657,281091,0
+AZTA.US,D,20150317,000000,10.597,10.657,10.479,10.516,217678,0
+AZTA.US,D,20150318,000000,10.508,10.533,10.214,10.441,182055,0
+AZTA.US,D,20150319,000000,10.426,10.666,10.268,10.632,125143,0
+AZTA.US,D,20150320,000000,10.695,10.788,10.588,10.703,483982,0
+AZTA.US,D,20150323,000000,10.826,11.141,10.723,11.097,365117,0
+AZTA.US,D,20150324,000000,11.068,11.087,10.89,10.943,219473,0
+AZTA.US,D,20150325,000000,10.961,10.978,10.362,10.579,608005,0
+AZTA.US,D,20150326,000000,10.479,10.542,10.318,10.407,292294,0
+AZTA.US,D,20150327,000000,10.45,10.605,10.224,10.45,204681,0
+AZTA.US,D,20150330,000000,10.516,10.551,10.353,10.433,187655,0
+AZTA.US,D,20150331,000000,10.381,10.433,10.277,10.381,150623,0
+AZTA.US,D,20150401,000000,10.372,10.417,10.248,10.334,131416,0
+AZTA.US,D,20150402,000000,10.433,10.542,10.318,10.353,116063,0
+AZTA.US,D,20150406,000000,10.277,10.479,10.277,10.388,153597,0
+AZTA.US,D,20150407,000000,10.397,10.441,10.268,10.277,112528,0
+AZTA.US,D,20150408,000000,10.248,10.343,10.096,10.177,313469,0
+AZTA.US,D,20150409,000000,10.196,10.318,10.03,10.214,109901,0
+AZTA.US,D,20150410,000000,10.268,10.327,10.205,10.214,200652,0
+AZTA.US,D,20150413,000000,10.231,10.441,10.231,10.353,133318,0
+AZTA.US,D,20150414,000000,10.318,10.426,10.258,10.334,104638,0
+AZTA.US,D,20150415,000000,10.362,10.624,10.353,10.488,140152,0
+AZTA.US,D,20150416,000000,10.533,10.641,10.334,10.397,192906,0
+AZTA.US,D,20150417,000000,10.299,10.299,9.873,9.987,174886,0
+AZTA.US,D,20150420,000000,10.057,10.258,9.91,10.205,123138,0
+AZTA.US,D,20150421,000000,10.224,10.292,9.987,10.057,244558,0
+AZTA.US,D,20150422,000000,9.97,10.057,9.844,10.022,139520,0
+AZTA.US,D,20150423,000000,9.962,10.067,9.844,9.925,162221,0
+AZTA.US,D,20150424,000000,9.89,10.057,9.709,9.728,142279,0
+AZTA.US,D,20150427,000000,9.792,10.057,9.674,9.835,212974,0
+AZTA.US,D,20150428,000000,9.844,10.025,9.774,9.996,179184,0
+AZTA.US,D,20150429,000000,9.953,10.039,9.873,9.925,109795,0
+AZTA.US,D,20150430,000000,9.844,9.934,9.4895,9.605,282209,0
+AZTA.US,D,20150501,000000,9.835,10.239,9.764,9.873,418888,0
+AZTA.US,D,20150504,000000,9.882,10.067,9.882,9.987,216338,0
+AZTA.US,D,20150505,000000,9.979,10.057,9.754,9.774,245579,0
+AZTA.US,D,20150506,000000,9.835,9.835,9.701,9.816,168655,0
+AZTA.US,D,20150507,000000,9.835,9.979,9.825,9.863,205313,0
+AZTA.US,D,20150508,000000,9.97,10.106,9.854,9.962,101612,0
+AZTA.US,D,20150511,000000,9.925,10.096,9.9,9.91,131860,0
+AZTA.US,D,20150512,000000,9.873,9.89,9.709,9.854,148550,0
+AZTA.US,D,20150513,000000,9.89,9.987,9.701,9.835,146863,0
+AZTA.US,D,20150514,000000,9.825,10.03,9.825,10.022,207260,0
+AZTA.US,D,20150515,000000,9.955,10.14,9.955,10.116,119091,0
+AZTA.US,D,20150518,000000,10.096,10.343,10.041,10.284,149033,0
+AZTA.US,D,20150519,000000,10.309,10.309,9.97,9.996,169327,0
+AZTA.US,D,20150520,000000,10.004,10.14,9.925,10.067,110353,0
+AZTA.US,D,20150521,000000,10.077,10.13,9.953,10.03,108223,0
+AZTA.US,D,20150522,000000,10.004,10.077,9.9,9.979,96685,0
+AZTA.US,D,20150526,000000,9.91,10.004,9.709,9.825,149548,0
+AZTA.US,D,20150527,000000,9.844,10.086,9.808,9.97,160095,0
+AZTA.US,D,20150528,000000,9.97,10.13,9.925,10.116,113755,0
+AZTA.US,D,20150529,000000,10.096,10.205,9.9,10.03,134103,0
+AZTA.US,D,20150601,000000,10.14,10.533,10.14,10.516,284351,0
+AZTA.US,D,20150602,000000,10.45,10.579,10.353,10.498,452346,0
+AZTA.US,D,20150603,000000,10.498,10.659,10.488,10.606,165289,0
+AZTA.US,D,20150604,000000,10.606,10.747,10.44,10.542,135630,0
+AZTA.US,D,20150605,000000,10.508,10.589,10.361,10.58,190614,0
+AZTA.US,D,20150608,000000,10.533,10.533,10.29,10.307,219049,0
+AZTA.US,D,20150609,000000,10.29,10.352,10.156,10.256,90321,0
+AZTA.US,D,20150610,000000,10.326,10.678,10.326,10.615,174041,0
+AZTA.US,D,20150611,000000,10.615,10.687,10.479,10.58,117753,0
+AZTA.US,D,20150612,000000,10.44,10.58,10.44,10.524,107415,0
+AZTA.US,D,20150615,000000,10.47,10.57,10.276,10.542,158957,0
+AZTA.US,D,20150616,000000,10.425,10.58,10.326,10.57,144295,0
+AZTA.US,D,20150617,000000,10.589,10.642,10.524,10.542,108416,0
+AZTA.US,D,20150618,000000,10.598,10.763,10.498,10.696,240376,0
+AZTA.US,D,20150619,000000,10.668,10.838,10.668,10.81,351233,0
+AZTA.US,D,20150622,000000,10.838,11.038,10.791,10.974,220161,0
+AZTA.US,D,20150623,000000,10.974,10.991,10.829,10.938,258961,0
+AZTA.US,D,20150624,000000,10.921,11.046,10.856,10.974,196719,0
+AZTA.US,D,20150625,000000,11.056,11.19,10.875,11.128,238490,0
+AZTA.US,D,20150626,000000,11.093,11.128,10.875,10.982,698802,0
+AZTA.US,D,20150629,000000,10.753,10.884,10.406,10.44,312358,0
+AZTA.US,D,20150630,000000,10.516,10.533,10.266,10.307,227116,0
+AZTA.US,D,20150701,000000,10.406,10.498,10.237,10.283,194610,0
+AZTA.US,D,20150702,000000,10.29,10.46,10.256,10.44,108303,0
+AZTA.US,D,20150706,000000,10.371,10.533,10.266,10.416,150734,0
+AZTA.US,D,20150707,000000,10.38,10.38,10.035,10.297,209275,0
+AZTA.US,D,20150708,000000,10.174,10.326,10.083,10.276,261704,0
+AZTA.US,D,20150709,000000,10.38,10.45,10.12,10.184,212051,0
+AZTA.US,D,20150710,000000,10.316,10.44,10.035,10.416,169062,0
+AZTA.US,D,20150713,000000,10.416,10.58,10.352,10.552,182392,0
+AZTA.US,D,20150714,000000,10.598,10.633,10.47,10.57,131480,0
+AZTA.US,D,20150715,000000,10.606,10.625,10.29,10.38,114643,0
+AZTA.US,D,20150716,000000,10.406,10.488,10.256,10.38,205277,0
+AZTA.US,D,20150717,000000,10.425,10.425,10.202,10.29,127519,0
+AZTA.US,D,20150720,000000,10.266,10.29,10.054,10.083,196719,0
+AZTA.US,D,20150721,000000,10.083,10.211,9.904,9.93,148626,0
+AZTA.US,D,20150722,000000,9.867,9.867,9.641,9.777,82533,0
+AZTA.US,D,20150723,000000,9.848,9.983,9.554,9.712,111300,0
+AZTA.US,D,20150724,000000,9.666,9.81,9.4063,9.4063,144405,0
+AZTA.US,D,20150727,000000,9.361,9.4976,9.2731,9.3003,168841,0
+AZTA.US,D,20150728,000000,9.2828,9.3809,9.0847,9.3195,214497,0
+AZTA.US,D,20150729,000000,9.3003,9.471,9.2007,9.3978,88198,0
+AZTA.US,D,20150730,000000,9.3708,9.591,9.3708,9.581,94084,0
+AZTA.US,D,20150731,000000,9.621,9.631,9.4532,9.4976,119633,0
+AZTA.US,D,20150803,000000,9.4532,9.534,8.7324,8.7416,313012,0
+AZTA.US,D,20150804,000000,8.7324,8.8851,8.7143,8.751,188613,0
+AZTA.US,D,20150805,000000,8.7946,9.1475,8.7946,9.0917,313025,0
+AZTA.US,D,20150806,000000,9.1559,9.1559,8.9421,9.1281,189273,0
+AZTA.US,D,20150807,000000,9.515,10.58,9.515,10.112,559174,0
+AZTA.US,D,20150810,000000,10.211,10.516,10.12,10.297,299693,0
+AZTA.US,D,20150811,000000,10.112,10.361,10.112,10.147,248318,0
+AZTA.US,D,20150812,000000,10.083,10.083,9.848,9.948,492867,0
+AZTA.US,D,20150813,000000,9.975,10,9.748,9.786,337684,0
+AZTA.US,D,20150814,000000,9.739,9.983,9.6,9.958,278143,0
+AZTA.US,D,20150817,000000,9.958,9.991,9.81,9.848,252597,0
+AZTA.US,D,20150818,000000,9.848,9.867,9.4063,9.4895,223494,0
+AZTA.US,D,20150819,000000,9.4625,9.614,9.2075,9.4432,194501,0
+AZTA.US,D,20150820,000000,9.3357,9.6,9.2634,9.3279,243487,0
+AZTA.US,D,20150821,000000,9.1378,9.471,9.1378,9.3357,223269,0
+AZTA.US,D,20150824,000000,8.8944,9.4895,8.705,9.0116,280719,0
+AZTA.US,D,20150825,000000,9.2538,9.2731,8.931,8.9485,161624,0
+AZTA.US,D,20150826,000000,9.1653,9.192,8.9024,9.1559,197497,0
+AZTA.US,D,20150827,000000,9.2007,9.3003,8.9931,9.2367,214828,0
+AZTA.US,D,20150828,000000,9.1475,9.424,9.1475,9.3708,163621,0
+AZTA.US,D,20150831,000000,9.2634,9.424,9.2075,9.3426,178949,0
+AZTA.US,D,20150901,000000,9.2007,9.4063,9.0847,9.1012,275591,0
+AZTA.US,D,20150902,000000,9.2183,9.3367,9.1475,9.3023,121200,0
+AZTA.US,D,20150903,000000,9.3639,9.529,9.2469,9.4181,220293,0
+AZTA.US,D,20150904,000000,9.2751,9.549,9.2279,9.2751,208415,0
+AZTA.US,D,20150908,000000,9.4572,9.568,9.4383,9.511,147155,0
+AZTA.US,D,20150909,000000,9.549,9.637,9.4093,9.4472,246578,0
+AZTA.US,D,20150910,000000,9.4093,9.662,9.3445,9.654,196632,0
+AZTA.US,D,20150911,000000,9.596,9.646,9.3545,9.627,226892,0
+AZTA.US,D,20150914,000000,9.662,9.662,9.3639,9.4572,143086,0
+AZTA.US,D,20150915,000000,9.501,9.846,9.4926,9.793,173882,0
+AZTA.US,D,20150916,000000,9.784,9.948,9.728,9.938,165302,0
+AZTA.US,D,20150917,000000,10,10.23,9.788,10.035,337919,0
+AZTA.US,D,20150918,000000,9.856,10.074,9.801,9.846,371298,0
+AZTA.US,D,20150921,000000,9.957,10.064,9.837,9.875,178939,0
+AZTA.US,D,20150922,000000,9.774,9.893,9.619,9.672,151226,0
+AZTA.US,D,20150923,000000,9.654,9.745,9.576,9.619,135274,0
+AZTA.US,D,20150924,000000,9.501,9.745,9.3639,9.681,349492,0
+AZTA.US,D,20150925,000000,9.827,10.204,9.627,9.764,345231,0
+AZTA.US,D,20150928,000000,9.691,9.865,9.576,9.7,541046,0
+AZTA.US,D,20150929,000000,9.718,10.035,9.586,10.035,309490,0
+AZTA.US,D,20150930,000000,10.204,10.731,9.957,10.647,443008,0
+AZTA.US,D,20151001,000000,10.483,10.703,10.259,10.365,487327,0
+AZTA.US,D,20151002,000000,10.319,10.613,10.138,10.604,203355,0
+AZTA.US,D,20151005,000000,10.594,10.828,10.548,10.761,391761,0
+AZTA.US,D,20151006,000000,10.746,10.828,10.512,10.656,158264,0
+AZTA.US,D,20151007,000000,10.731,10.828,10.465,10.79,169046,0
+AZTA.US,D,20151008,000000,10.828,10.894,10.483,10.828,222273,0
+AZTA.US,D,20151009,000000,10.771,10.771,10.455,10.639,153974,0
+AZTA.US,D,20151012,000000,10.604,10.604,10.465,10.557,203474,0
+AZTA.US,D,20151013,000000,10.365,10.52,10.167,10.239,283531,0
+AZTA.US,D,20151014,000000,10.285,10.52,10.103,10.277,301899,0
+AZTA.US,D,20151015,000000,10.293,10.557,10.259,10.557,150013,0
+AZTA.US,D,20151016,000000,10.594,10.622,10.428,10.548,190931,0
+AZTA.US,D,20151019,000000,10.557,10.665,10.428,10.585,135848,0
+AZTA.US,D,20151020,000000,10.585,10.723,10.548,10.703,105801,0
+AZTA.US,D,20151021,000000,10.874,10.903,10.41,10.445,247127,0
+AZTA.US,D,20151022,000000,10.336,10.63,10.259,10.293,366127,0
+AZTA.US,D,20151023,000000,10.277,10.436,9.475,10.186,378557,0
+AZTA.US,D,20151026,000000,10.213,10.213,9.966,10.026,314436,0
+AZTA.US,D,20151027,000000,10,10.176,9.709,9.975,342483,0
+AZTA.US,D,20151028,000000,10,10.269,9.966,10.23,406158,0
+AZTA.US,D,20151029,000000,10.138,10.23,9.948,9.991,348746,0
+AZTA.US,D,20151030,000000,9.983,10.186,9.929,10.035,364039,0
+AZTA.US,D,20151102,000000,10.093,10.324,10.064,10.23,375942,0
+AZTA.US,D,20151103,000000,10.138,10.39,10.138,10.293,558595,0
+AZTA.US,D,20151104,000000,10.346,10.415,10.277,10.328,361231,0
+AZTA.US,D,20151105,000000,10.336,10.475,10.223,10.445,173331,0
+AZTA.US,D,20151106,000000,9.475,10.639,9.0106,10.31,623265,0
+AZTA.US,D,20151109,000000,10,10.054,9.3337,10.009,467589,0
+AZTA.US,D,20151110,000000,9.983,10.3,9.754,10.195,350507,0
+AZTA.US,D,20151111,000000,10.195,10.436,9.718,10.259,307616,0
+AZTA.US,D,20151112,000000,10.157,10.213,9.92,9.929,180257,0
+AZTA.US,D,20151113,000000,9.966,10.019,9.627,9.793,218422,0
+AZTA.US,D,20151116,000000,9.728,9.983,9.662,9.966,328844,0
+AZTA.US,D,20151117,000000,9.991,10,9.784,9.793,159361,0
+AZTA.US,D,20151118,000000,9.837,10.285,9.718,10.195,340941,0
+AZTA.US,D,20151119,000000,10.148,10.285,10.128,10.285,188728,0
+AZTA.US,D,20151120,000000,10.346,10.428,10.223,10.285,158045,0
+AZTA.US,D,20151123,000000,10.285,10.384,10.019,10.074,186200,0
+AZTA.US,D,20151124,000000,10.044,10.074,9.893,10.054,272422,0
+AZTA.US,D,20151125,000000,10.019,10.259,9.991,10.23,131097,0
+AZTA.US,D,20151127,000000,10.213,10.356,10.195,10.31,102171,0
+AZTA.US,D,20151130,000000,10.213,10.319,9.966,10.138,395492,0
+AZTA.US,D,20151201,000000,10.157,10.445,10.157,10.384,1077036,0
+AZTA.US,D,20151202,000000,10.476,10.85,10.41,10.748,301295,0
+AZTA.US,D,20151203,000000,10.734,10.85,10.531,10.569,245505,0
+AZTA.US,D,20151204,000000,10.513,10.755,10.513,10.659,159278,0
+AZTA.US,D,20151207,000000,10.596,10.734,10.531,10.624,194487,0
+AZTA.US,D,20151208,000000,10.513,10.632,10.258,10.55,185079,0
+AZTA.US,D,20151209,000000,10.484,10.697,10.466,10.55,231879,0
+AZTA.US,D,20151210,000000,10.466,10.716,10.466,10.668,208553,0
+AZTA.US,D,20151211,000000,10.309,10.614,10.292,10.309,258049,0
+AZTA.US,D,20151214,000000,10.299,10.374,9.92,9.944,336258,0
+AZTA.US,D,20151215,000000,10.042,10.4,9.971,10.356,204953,0
+AZTA.US,D,20151216,000000,10.39,10.484,10.184,10.4,149900,0
+AZTA.US,D,20151217,000000,10.466,10.784,10.258,10.268,345698,0
+AZTA.US,D,20151218,000000,10.202,10.238,10.015,10.071,814584,0
+AZTA.US,D,20151221,000000,10.118,10.456,10.118,10.41,566350,0
+AZTA.US,D,20151222,000000,10.437,10.437,10.284,10.327,304667,0
+AZTA.US,D,20151223,000000,10.356,10.494,10.229,10.277,317024,0
+AZTA.US,D,20151224,000000,10.248,10.39,10.211,10.309,124504,0
+AZTA.US,D,20151228,000000,10.284,10.346,10.061,10.327,215841,0
+AZTA.US,D,20151229,000000,10.356,10.521,10.318,10.365,162613,0
+AZTA.US,D,20151230,000000,10.365,10.365,10.033,10.042,118751,0
+AZTA.US,D,20151231,000000,10.051,10.118,9.768,9.796,243750,0
+AZTA.US,D,20160104,000000,9.597,9.613,9.3214,9.4191,248663,0
+AZTA.US,D,20160105,000000,9.4393,9.4936,9.3545,9.4008,218824,0
+AZTA.US,D,20160106,000000,9.2741,9.3839,9.1163,9.2838,368000,0
+AZTA.US,D,20160107,000000,9.1358,9.2546,9.0817,9.155,295387,0
+AZTA.US,D,20160108,000000,9.1827,9.2838,8.5584,8.5858,376595,0
+AZTA.US,D,20160111,000000,8.6318,8.8789,8.6318,8.8606,244508,0
+AZTA.US,D,20160112,000000,8.9894,9.0721,8.5308,8.659,209950,0
+AZTA.US,D,20160113,000000,8.668,8.8061,8.3932,8.4846,188864,0
+AZTA.US,D,20160114,000000,8.4846,8.7143,8.4159,8.5123,199809,0
+AZTA.US,D,20160115,000000,8.2463,8.4115,8.1454,8.3015,277791,0
+AZTA.US,D,20160119,000000,8.3015,8.659,8.0812,8.2097,269928,0
+AZTA.US,D,20160120,000000,8.127,8.4481,8.026,8.3836,247313,0
+AZTA.US,D,20160121,000000,8.4755,9.2367,8.1592,8.3103,297986,0
+AZTA.US,D,20160122,000000,8.4024,8.549,8.3194,8.5398,169320,0
+AZTA.US,D,20160125,000000,8.5123,8.5398,8.3563,8.3748,102643,0
+AZTA.US,D,20160126,000000,8.439,8.659,8.4205,8.5308,156383,0
+AZTA.US,D,20160127,000000,8.5033,8.5948,8.3748,8.4572,110245,0
+AZTA.US,D,20160128,000000,8.5398,8.6867,8.4298,8.4846,176778,0
+AZTA.US,D,20160129,000000,8.5123,8.7462,8.4572,8.7416,188451,0
+AZTA.US,D,20160201,000000,8.659,8.7048,8.6042,8.6134,228996,0
+AZTA.US,D,20160202,000000,8.6223,8.7416,8.5812,8.6774,361887,0
+AZTA.US,D,20160203,000000,8.7143,8.7874,8.5584,8.7048,189436,0
+AZTA.US,D,20160204,000000,8.9521,9.4103,8.3748,8.5308,645288,0
+AZTA.US,D,20160205,000000,8.5123,8.6042,8.072,8.2005,485138,0
+AZTA.US,D,20160208,000000,8.1821,8.2646,7.98,8.1914,268145,0
+AZTA.US,D,20160209,000000,8.0536,8.1454,7.7416,7.7784,282040,0
+AZTA.US,D,20160210,000000,7.8059,8.1731,7.7604,8.026,337511,0
+AZTA.US,D,20160211,000000,7.8611,7.9987,7.6408,7.7784,220647,0
+AZTA.US,D,20160212,000000,7.8886,8.2692,7.7509,7.8244,262537,0
+AZTA.US,D,20160216,000000,7.9529,8.1639,7.8886,8.0812,230992,0
+AZTA.US,D,20160217,000000,8.1639,8.3932,7.9529,8.3381,284769,0
+AZTA.US,D,20160218,000000,8.3748,8.4846,8.2463,8.2739,166940,0
+AZTA.US,D,20160219,000000,8.3289,8.5123,8.3289,8.4665,242246,0
+AZTA.US,D,20160222,000000,8.5398,8.7143,8.4298,8.5765,372961,0
+AZTA.US,D,20160223,000000,8.5765,8.6867,8.5033,8.6134,362725,0
+AZTA.US,D,20160224,000000,8.5765,8.8431,8.5584,8.8431,247091,0
+AZTA.US,D,20160225,000000,8.8431,8.8431,8.6409,8.8153,177213,0
+AZTA.US,D,20160226,000000,8.8516,8.9987,8.668,8.7874,175398,0
+AZTA.US,D,20160229,000000,8.8606,9.1079,8.8606,8.943,309619,0
+AZTA.US,D,20160301,000000,8.9802,9.2887,8.9573,9.0721,362700,0
+AZTA.US,D,20160302,000000,9.0438,9.1272,8.7197,9.0897,178138,0
+AZTA.US,D,20160303,000000,9.0897,9.2288,9.0721,9.1749,324915,0
+AZTA.US,D,20160304,000000,9.1835,9.2386,9.0343,9.193,293820,0
+AZTA.US,D,20160307,000000,9.2661,9.556,9.2288,9.4704,1319548,0
+AZTA.US,D,20160308,000000,9.4423,9.618,9.1272,9.1465,439247,0
+AZTA.US,D,20160309,000000,9.1465,9.2435,8.9699,9.0992,215321,0
+AZTA.US,D,20160310,000000,9.0992,9.2386,8.9793,9.0532,251021,0
+AZTA.US,D,20160311,000000,9.1173,9.2192,9.0343,9.2017,200227,0
+AZTA.US,D,20160314,000000,9.1749,9.2288,9.0627,9.0721,349299,0
+AZTA.US,D,20160315,000000,9.0532,9.193,8.8868,9.0532,268217,0
+AZTA.US,D,20160316,000000,9.0064,9.0817,8.854,9.0064,185610,0
+AZTA.US,D,20160317,000000,8.9699,9.3145,8.8626,9.2566,220292,0
+AZTA.US,D,20160318,000000,9.3242,9.4231,9.2192,9.3475,500525,0
+AZTA.US,D,20160321,000000,9.2857,9.4522,9.2386,9.3327,159973,0
+AZTA.US,D,20160322,000000,9.2566,9.3869,9.1512,9.2761,126801,0
+AZTA.US,D,20160323,000000,9.2761,9.3145,9.1884,9.2017,295118,0
+AZTA.US,D,20160324,000000,9.1749,9.2661,9.0064,9.1653,248981,0
+AZTA.US,D,20160328,000000,9.1653,9.3958,9.0438,9.1835,142053,0
+AZTA.US,D,20160329,000000,9.1079,9.618,9.0627,9.602,234741,0
+AZTA.US,D,20160330,000000,9.71,9.786,9.594,9.766,220416,0
+AZTA.US,D,20160331,000000,9.737,9.83,9.626,9.636,293019,0
+AZTA.US,D,20160401,000000,9.575,9.691,9.48,9.691,138777,0
+AZTA.US,D,20160404,000000,9.662,9.746,9.4976,9.654,223132,0
+AZTA.US,D,20160405,000000,9.61,9.645,9.3767,9.3869,198275,0
+AZTA.US,D,20160406,000000,9.3475,9.4334,9.2479,9.3958,175218,0
+AZTA.US,D,20160407,000000,9.3572,9.4895,9.2435,9.2566,265654,0
+AZTA.US,D,20160408,000000,9.3052,9.4664,9.1701,9.2386,209321,0
+AZTA.US,D,20160411,000000,9.3052,9.4522,9.1884,9.2761,125033,0
+AZTA.US,D,20160412,000000,9.2386,9.3145,9.1089,9.1653,107503,0
+AZTA.US,D,20160413,000000,9.2386,9.556,9.2288,9.546,126267,0
+AZTA.US,D,20160414,000000,9.517,9.517,9.3475,9.4615,116228,0
+AZTA.US,D,20160415,000000,9.4048,9.546,9.3572,9.4423,99959,0
+AZTA.US,D,20160418,000000,9.4423,9.526,9.2761,9.4704,110343,0
+AZTA.US,D,20160419,000000,9.546,9.546,9.3279,9.4048,137567,0
+AZTA.US,D,20160420,000000,9.3767,9.3958,9.2435,9.2479,85577,0
+AZTA.US,D,20160421,000000,9.2761,9.4048,9.2661,9.3387,154513,0
+AZTA.US,D,20160422,000000,9.3145,9.3958,9.193,9.3242,220339,0
+AZTA.US,D,20160425,000000,9.3052,9.3668,9.1272,9.2386,164267,0
+AZTA.US,D,20160426,000000,9.3052,9.4704,9.2017,9.4704,141112,0
+AZTA.US,D,20160427,000000,9.4615,9.672,9.3242,9.4423,169143,0
+AZTA.US,D,20160428,000000,9.4131,9.584,9.0627,9.1559,225349,0
+AZTA.US,D,20160429,000000,9.2479,9.2479,8.4418,8.7661,658646,0
+AZTA.US,D,20160502,000000,8.8032,8.8403,8.6086,8.7846,573351,0
+AZTA.US,D,20160503,000000,8.6735,9.2094,8.6735,9.1749,446690,0
+AZTA.US,D,20160504,000000,9.0817,9.2479,8.8497,8.868,285553,0
+AZTA.US,D,20160505,000000,8.9328,8.9328,8.7292,8.7382,173550,0
+AZTA.US,D,20160506,000000,8.6735,8.7197,8.553,8.6456,206716,0
+AZTA.US,D,20160509,000000,8.6456,8.8724,8.5809,8.6548,203271,0
+AZTA.US,D,20160510,000000,8.6548,8.7846,8.5714,8.7753,228382,0
+AZTA.US,D,20160511,000000,8.7475,8.7708,8.5714,8.5809,256527,0
+AZTA.US,D,20160512,000000,8.5714,8.7381,8.3955,8.5809,352822,0
+AZTA.US,D,20160513,000000,8.5622,8.6365,8.4787,8.553,149116,0
+AZTA.US,D,20160516,000000,8.5714,8.6827,8.5251,8.553,201463,0
+AZTA.US,D,20160517,000000,8.5714,8.6735,8.3306,8.488,308688,0
+AZTA.US,D,20160518,000000,8.4602,8.8127,8.4602,8.8127,300317,0
+AZTA.US,D,20160519,000000,8.7753,8.9232,8.7334,8.8868,557849,0
+AZTA.US,D,20160520,000000,8.9978,9.3279,8.9699,9.2955,325111,0
+AZTA.US,D,20160523,000000,9.3387,9.4895,9.2661,9.3958,225441,0
+AZTA.US,D,20160524,000000,9.4615,9.746,9.4615,9.746,197739,0
+AZTA.US,D,20160525,000000,9.811,9.897,9.681,9.879,339833,0
+AZTA.US,D,20160526,000000,9.934,10.072,9.85,10.062,248360,0
+AZTA.US,D,20160527,000000,10.111,10.246,10.062,10.232,207672,0
+AZTA.US,D,20160531,000000,10.195,10.287,10.047,10.176,320262,0
+AZTA.US,D,20160601,000000,10.023,10.535,10.023,10.53,510895,0
+AZTA.US,D,20160602,000000,10.579,10.915,10.295,10.905,511527,0
+AZTA.US,D,20160603,000000,10.951,10.951,10.681,10.775,535890,0
+AZTA.US,D,20160606,000000,10.827,10.915,10.625,10.896,356850,0
+AZTA.US,D,20160607,000000,10.896,10.97,10.709,10.896,310852,0
+AZTA.US,D,20160608,000000,10.886,10.923,10.77,10.905,136143,0
+AZTA.US,D,20160609,000000,10.857,10.987,10.779,10.978,149288,0
+AZTA.US,D,20160610,000000,10.818,10.905,10.412,10.847,212316,0
+AZTA.US,D,20160613,000000,10.719,10.905,10.719,10.751,215718,0
+AZTA.US,D,20160614,000000,10.729,10.915,10.629,10.827,359388,0
+AZTA.US,D,20160615,000000,10.905,10.905,10.735,10.751,285019,0
+AZTA.US,D,20160616,000000,10.652,10.847,10.559,10.837,312220,0
+AZTA.US,D,20160617,000000,10.798,10.847,10.652,10.76,544971,0
+AZTA.US,D,20160620,000000,10.886,11.156,10.803,10.876,119207,0
+AZTA.US,D,20160621,000000,10.876,10.978,10.818,10.961,150429,0
+AZTA.US,D,20160622,000000,10.951,11.063,10.876,10.886,84076,0
+AZTA.US,D,20160623,000000,11.015,11.203,10.923,11.128,243359,0
+AZTA.US,D,20160624,000000,10.633,10.932,10.597,10.633,392352,0
+AZTA.US,D,20160627,000000,10.53,10.588,10.1,10.138,342950,0
+AZTA.US,D,20160628,000000,10.252,10.417,10.176,10.214,267891,0
+AZTA.US,D,20160629,000000,10.361,10.361,10.167,10.242,297411,0
+AZTA.US,D,20160630,000000,10.361,10.729,10.252,10.493,800428,0
+AZTA.US,D,20160701,000000,10.167,10.54,10.167,10.483,298236,0
+AZTA.US,D,20160705,000000,10.342,10.454,10.214,10.333,185079,0
+AZTA.US,D,20160706,000000,10.272,10.388,10.119,10.333,157625,0
+AZTA.US,D,20160707,000000,10.361,10.53,10.233,10.427,284561,0
+AZTA.US,D,20160708,000000,10.55,10.818,10.55,10.798,187315,0
+AZTA.US,D,20160711,000000,10.837,11.054,10.827,11.015,294480,0
+AZTA.US,D,20160712,000000,11.073,11.401,11.035,11.364,273372,0
+AZTA.US,D,20160713,000000,11.391,11.411,11.247,11.315,388869,0
+AZTA.US,D,20160714,000000,11.45,11.495,11.296,11.31,274576,0
+AZTA.US,D,20160715,000000,11.374,11.374,11.222,11.325,345697,0
+AZTA.US,D,20160718,000000,11.374,11.511,11.315,11.381,318666,0
+AZTA.US,D,20160719,000000,11.381,11.613,11.3,11.411,497967,0
+AZTA.US,D,20160720,000000,11.476,11.876,11.441,11.841,339451,0
+AZTA.US,D,20160721,000000,11.831,11.894,11.756,11.803,237326,0
+AZTA.US,D,20160722,000000,11.765,11.784,11.686,11.774,130341,0
+AZTA.US,D,20160725,000000,11.682,11.85,11.682,11.822,200008,0
+AZTA.US,D,20160726,000000,11.794,12.102,11.794,12.062,200520,0
+AZTA.US,D,20160727,000000,12.112,12.132,11.94,12.122,309611,0
+AZTA.US,D,20160728,000000,11.967,12.241,11.932,12.112,244521,0
+AZTA.US,D,20160729,000000,12.344,12.344,11.614,11.716,585901,0
+AZTA.US,D,20160801,000000,11.575,11.736,11.567,11.634,420592,0
+AZTA.US,D,20160802,000000,11.594,11.672,11.46,11.476,234716,0
+AZTA.US,D,20160803,000000,11.431,11.575,11.364,11.539,254359,0
+AZTA.US,D,20160804,000000,11.495,11.575,11.46,11.476,99117,0
+AZTA.US,D,20160805,000000,11.503,11.756,11.374,11.736,154188,0
+AZTA.US,D,20160808,000000,11.746,11.794,11.662,11.716,147055,0
+AZTA.US,D,20160809,000000,11.662,11.723,11.441,11.539,261490,0
+AZTA.US,D,20160810,000000,11.584,11.584,11.305,11.431,177280,0
+AZTA.US,D,20160811,000000,11.467,11.529,11.374,11.46,172429,0
+AZTA.US,D,20160812,000000,11.45,11.503,11.374,11.45,138741,0
+AZTA.US,D,20160815,000000,11.45,11.604,11.45,11.549,173385,0
+AZTA.US,D,20160816,000000,11.652,11.682,11.495,11.503,138484,0
+AZTA.US,D,20160817,000000,11.503,11.503,11.305,11.503,295618,0
+AZTA.US,D,20160818,000000,11.503,11.584,11.476,11.549,170282,0
+AZTA.US,D,20160819,000000,11.575,12.112,11.571,11.975,320158,0
+AZTA.US,D,20160822,000000,11.904,12.043,11.716,12.033,216020,0
+AZTA.US,D,20160823,000000,12.033,12.142,11.967,11.994,93890,0
+AZTA.US,D,20160824,000000,12.023,12.023,11.841,11.867,106538,0
+AZTA.US,D,20160825,000000,11.831,11.967,11.594,11.94,90853,0
+AZTA.US,D,20160826,000000,11.95,12.033,11.823,11.913,114262,0
+AZTA.US,D,20160829,000000,11.894,12.003,11.716,11.884,87113,0
+AZTA.US,D,20160830,000000,11.831,12.053,11.784,11.876,102986,0
+AZTA.US,D,20160831,000000,11.841,11.941,11.764,11.884,168923,0
+AZTA.US,D,20160901,000000,11.884,12.034,11.802,12.034,132342,0
+AZTA.US,D,20160902,000000,12.064,12.144,11.913,12.084,156845,0
+AZTA.US,D,20160906,000000,12.024,12.124,11.913,11.986,79779,0
+AZTA.US,D,20160907,000000,11.951,12.181,11.913,12.181,136797,0
+AZTA.US,D,20160908,000000,12.114,12.134,11.976,12.044,152643,0
+AZTA.US,D,20160909,000000,11.986,12.084,11.582,11.622,193585,0
+AZTA.US,D,20160912,000000,11.602,11.841,11.36,11.841,176459,0
+AZTA.US,D,20160913,000000,11.689,11.793,11.564,11.641,132784,0
+AZTA.US,D,20160914,000000,11.783,11.976,11.783,11.85,201569,0
+AZTA.US,D,20160915,000000,11.85,12.104,11.513,12.094,364184,0
+AZTA.US,D,20160916,000000,12.114,12.114,11.841,12.044,528221,0
+AZTA.US,D,20160919,000000,12.074,12.302,12.074,12.234,196959,0
+AZTA.US,D,20160920,000000,12.302,12.434,12.172,12.302,283916,0
+AZTA.US,D,20160921,000000,12.302,12.603,12.302,12.516,447495,0
+AZTA.US,D,20160922,000000,12.631,13.158,12.622,13.158,387333,0
+AZTA.US,D,20160923,000000,13.084,13.094,12.866,12.905,205578,0
+AZTA.US,D,20160926,000000,12.79,12.895,12.657,12.667,198267,0
+AZTA.US,D,20160927,000000,12.687,12.761,12.603,12.657,296379,0
+AZTA.US,D,20160928,000000,12.677,12.924,12.677,12.885,443330,0
+AZTA.US,D,20160929,000000,12.876,12.905,12.657,12.753,217164,0
+AZTA.US,D,20160930,000000,12.781,12.866,12.667,12.829,362510,0
+AZTA.US,D,20161003,000000,12.81,12.837,12.715,12.761,177833,0
+AZTA.US,D,20161004,000000,12.771,12.885,12.657,12.761,119734,0
+AZTA.US,D,20161005,000000,12.753,12.961,12.593,12.81,185184,0
+AZTA.US,D,20161006,000000,12.829,13.044,12.735,12.961,195410,0
+AZTA.US,D,20161007,000000,12.961,12.961,12.753,12.861,180386,0
+AZTA.US,D,20161010,000000,12.971,13.064,12.952,12.961,117917,0
+AZTA.US,D,20161011,000000,12.952,12.952,12.463,12.498,110981,0
+AZTA.US,D,20161012,000000,12.99,13.024,12.545,12.771,284634,0
+AZTA.US,D,20161013,000000,12.593,12.735,12.434,12.583,285265,0
+AZTA.US,D,20161014,000000,12.687,12.856,12.647,12.657,123137,0
+AZTA.US,D,20161017,000000,12.593,12.715,12.507,12.525,134371,0
+AZTA.US,D,20161018,000000,12.583,12.667,12.463,12.535,215186,0
+AZTA.US,D,20161019,000000,12.489,12.667,12.424,12.525,130455,0
+AZTA.US,D,20161020,000000,12.525,12.525,12.282,12.348,242247,0
+AZTA.US,D,20161021,000000,12.312,12.434,12.226,12.396,239751,0
+AZTA.US,D,20161024,000000,12.525,12.622,12.498,12.593,243311,0
+AZTA.US,D,20161025,000000,12.573,12.631,12.434,12.603,199760,0
+AZTA.US,D,20161026,000000,12.516,12.631,12.348,12.357,181664,0
+AZTA.US,D,20161027,000000,12.498,12.631,12.454,12.454,219175,0
+AZTA.US,D,20161028,000000,12.507,12.555,12.216,12.253,158453,0
+AZTA.US,D,20161031,000000,12.253,12.282,12.208,12.282,307056,0
+AZTA.US,D,20161101,000000,12.243,12.357,12.064,12.163,238491,0
+AZTA.US,D,20161102,000000,12.199,12.292,12.089,12.154,250436,0
+AZTA.US,D,20161103,000000,12.208,12.211,11.976,12.154,179547,0
+AZTA.US,D,20161104,000000,12.216,12.328,12.064,12.154,220516,0
+AZTA.US,D,20161107,000000,12.319,12.781,12.208,12.745,554337,0
+AZTA.US,D,20161108,000000,12.677,12.856,12.563,12.761,146032,0
+AZTA.US,D,20161109,000000,12.583,13.187,12.463,13.131,419108,0
+AZTA.US,D,20161110,000000,14.374,14.374,13.328,13.366,925467,0
+AZTA.US,D,20161111,000000,13.393,14.137,13.366,14.137,1434287,0
+AZTA.US,D,20161114,000000,14.046,14.649,13.95,14.571,1197116,0
+AZTA.US,D,20161115,000000,14.525,14.75,14.374,14.667,646942,0
+AZTA.US,D,20161116,000000,14.659,14.876,14.193,14.499,891169,0
+AZTA.US,D,20161117,000000,14.619,14.895,14.548,14.866,459503,0
+AZTA.US,D,20161118,000000,14.876,15.185,14.723,15.129,490649,0
+AZTA.US,D,20161121,000000,15.034,15.309,14.694,15.309,664689,0
+AZTA.US,D,20161122,000000,15.429,15.62,15.363,15.515,329472,0
+AZTA.US,D,20161123,000000,15.467,15.591,15.299,15.581,250023,0
+AZTA.US,D,20161125,000000,15.683,15.845,15.299,15.703,237291,0
+AZTA.US,D,20161128,000000,15.703,15.845,15.372,15.759,696786,0
+AZTA.US,D,20161129,000000,15.816,15.875,15.552,15.683,580068,0
+AZTA.US,D,20161130,000000,15.876,15.876,15.457,15.457,498390,0
+AZTA.US,D,20161201,000000,15.504,15.666,14.594,14.679,544523,0
+AZTA.US,D,20161202,000000,14.622,15.125,14.54,14.89,910636,0
+AZTA.US,D,20161205,000000,15.067,15.212,14.773,15.192,621006,0
+AZTA.US,D,20161206,000000,15.344,15.63,15.202,15.59,492764,0
+AZTA.US,D,20161207,000000,15.476,15.787,15.325,15.75,401294,0
+AZTA.US,D,20161208,000000,15.787,16.129,15.657,16.042,367149,0
+AZTA.US,D,20161209,000000,15.932,16.062,15.639,15.866,410944,0
+AZTA.US,D,20161212,000000,15.998,15.998,15.571,15.768,251509,0
+AZTA.US,D,20161213,000000,15.827,15.951,15.571,15.731,324289,0
+AZTA.US,D,20161214,000000,15.63,15.923,15.532,15.639,223581,0
+AZTA.US,D,20161215,000000,15.639,16.034,15.6,15.866,337303,0
+AZTA.US,D,20161216,000000,15.913,16.007,15.541,15.58,681282,0
+AZTA.US,D,20161219,000000,15.532,15.932,15.532,15.797,364469,0
+AZTA.US,D,20161220,000000,15.797,16.007,15.768,15.856,398758,0
+AZTA.US,D,20161221,000000,15.836,16.062,15.807,15.923,161043,0
+AZTA.US,D,20161222,000000,15.932,16.717,15.853,16.538,1544574,0
+AZTA.US,D,20161223,000000,16.708,16.736,16.321,16.623,615956,0
+AZTA.US,D,20161227,000000,16.86,17.05,16.68,16.879,269447,0
+AZTA.US,D,20161228,000000,16.983,17.041,16.433,16.481,223722,0
+AZTA.US,D,20161229,000000,16.491,16.592,16.265,16.442,151226,0
+AZTA.US,D,20161230,000000,16.424,16.464,16.168,16.187,308575,0
+AZTA.US,D,20170103,000000,15.932,16.235,15.675,15.817,487062,0
+AZTA.US,D,20170104,000000,15.846,16.11,15.657,16.062,473803,0
+AZTA.US,D,20170105,000000,16.072,16.177,15.817,15.998,345273,0
+AZTA.US,D,20170106,000000,16.007,16.196,15.932,15.989,349017,0
+AZTA.US,D,20170109,000000,16.313,16.524,16.062,16.101,720065,0
+AZTA.US,D,20170110,000000,16.255,16.529,16.129,16.321,463739,0
+AZTA.US,D,20170111,000000,16.471,16.587,16.215,16.529,329070,0
+AZTA.US,D,20170112,000000,16.501,16.501,16.034,16.245,222418,0
+AZTA.US,D,20170113,000000,16.275,16.746,16.275,16.396,363156,0
+AZTA.US,D,20170117,000000,16.358,16.358,15.876,16.016,375011,0
+AZTA.US,D,20170118,000000,16.042,16.433,15.892,16.414,422349,0
+AZTA.US,D,20170119,000000,16.396,16.452,15.951,15.989,250050,0
+AZTA.US,D,20170120,000000,16.025,16.245,16.007,16.082,251694,0
+AZTA.US,D,20170123,000000,16.034,16.196,15.923,16.042,146999,0
+AZTA.US,D,20170124,000000,16.072,16.396,16.007,16.35,297920,0
+AZTA.US,D,20170125,000000,16.405,16.607,16.353,16.558,233839,0
+AZTA.US,D,20170126,000000,16.471,16.623,16.386,16.452,182631,0
+AZTA.US,D,20170127,000000,16.529,16.763,16.461,16.754,315600,0
+AZTA.US,D,20170130,000000,16.67,16.67,16.129,16.321,371806,0
+AZTA.US,D,20170131,000000,16.321,16.548,16.149,16.519,380507,0
+AZTA.US,D,20170201,000000,16.68,16.868,16.632,16.773,368656,0
+AZTA.US,D,20170202,000000,17.07,19.894,17.07,19.307,3892558,0
+AZTA.US,D,20170203,000000,18.936,19.808,18.936,19.677,1280777,0
+AZTA.US,D,20170206,000000,19.696,20.103,19.412,19.924,959710,0
+AZTA.US,D,20170207,000000,20.149,20.323,19.79,19.914,664641,0
+AZTA.US,D,20170208,000000,19.875,19.904,19.317,19.6,533706,0
+AZTA.US,D,20170209,000000,19.609,19.899,19.487,19.856,555617,0
+AZTA.US,D,20170210,000000,19.963,20.08,19.715,20.047,592129,0
+AZTA.US,D,20170213,000000,19.866,20.647,19.848,20.389,797273,0
+AZTA.US,D,20170214,000000,20.416,20.711,19.982,20.463,547983,0
+AZTA.US,D,20170215,000000,20.371,20.637,20.141,20.627,483214,0
+AZTA.US,D,20170216,000000,20.685,20.767,20.416,20.559,355720,0
+AZTA.US,D,20170217,000000,20.453,20.578,20.265,20.304,400693,0
+AZTA.US,D,20170221,000000,20.333,20.794,20.313,20.53,521314,0
+AZTA.US,D,20170222,000000,20.472,20.647,20.343,20.607,286146,0
+AZTA.US,D,20170223,000000,20.627,20.627,20.121,20.389,425086,0
+AZTA.US,D,20170224,000000,20.159,20.876,20.103,20.685,542749,0
+AZTA.US,D,20170227,000000,20.647,20.748,20.159,20.578,587030,0
+AZTA.US,D,20170228,000000,20.53,20.578,19.715,19.78,701125,0
+AZTA.US,D,20170301,000000,20.143,20.346,19.887,20.247,419809,0
+AZTA.US,D,20170302,000000,20.227,20.383,20.038,20.123,394532,0
+AZTA.US,D,20170303,000000,20.133,20.267,19.804,19.915,490559,0
+AZTA.US,D,20170306,000000,19.78,19.938,19.564,19.808,535601,0
+AZTA.US,D,20170307,000000,19.875,19.945,19.715,19.734,440277,0
+AZTA.US,D,20170308,000000,19.799,19.978,19.666,19.666,342729,0
+AZTA.US,D,20170309,000000,19.676,19.838,19.515,19.564,356391,0
+AZTA.US,D,20170310,000000,19.79,19.999,19.696,19.856,261448,0
+AZTA.US,D,20170313,000000,19.894,20.054,19.676,19.99,406463,0
+AZTA.US,D,20170314,000000,19.895,19.895,19.568,19.725,612461,0
+AZTA.US,D,20170315,000000,19.838,20.086,19.763,19.99,570555,0
+AZTA.US,D,20170316,000000,20.067,20.369,19.915,20.267,396651,0
+AZTA.US,D,20170317,000000,20.199,20.887,20.172,20.83,868176,0
+AZTA.US,D,20170320,000000,20.905,21.134,20.495,20.858,592250,0
+AZTA.US,D,20170321,000000,20.923,21.053,20.009,20.038,456716,0
+AZTA.US,D,20170322,000000,20.009,20.097,19.657,20.009,541815,0
+AZTA.US,D,20170323,000000,20.009,20.217,19.753,19.999,902790,0
+AZTA.US,D,20170324,000000,20.171,20.466,19.955,20.105,884981,0
+AZTA.US,D,20170327,000000,19.964,20.562,19.725,20.495,545687,0
+AZTA.US,D,20170328,000000,20.419,20.525,20.067,20.087,484328,0
+AZTA.US,D,20170329,000000,20.018,20.267,19.856,20.181,781384,0
+AZTA.US,D,20170330,000000,20.217,21.163,20.217,21.114,840340,0
+AZTA.US,D,20170331,000000,21.201,21.498,20.962,21.344,961192,0
+AZTA.US,D,20170403,000000,21.488,21.734,20.914,20.914,622411,0
+AZTA.US,D,20170404,000000,20.914,21.104,20.685,20.782,563706,0
+AZTA.US,D,20170405,000000,20.877,20.98,20.038,20.133,644149,0
+AZTA.US,D,20170406,000000,20.143,20.782,19.856,20.67,636238,0
+AZTA.US,D,20170407,000000,20.582,21.02,20.402,20.981,817001,0
+AZTA.US,D,20170410,000000,21.057,21.334,20.752,20.83,374877,0
+AZTA.US,D,20170411,000000,20.726,20.933,20.307,20.762,788479,0
+AZTA.US,D,20170412,000000,20.734,21.039,20.631,20.689,633864,0
+AZTA.US,D,20170413,000000,20.641,20.971,20.227,20.287,373417,0
+AZTA.US,D,20170417,000000,20.346,20.689,20.171,20.66,291621,0
+AZTA.US,D,20170418,000000,20.446,20.839,20.446,20.782,297478,0
+AZTA.US,D,20170419,000000,21.039,21.448,20.942,21.286,468934,0
+AZTA.US,D,20170420,000000,21.419,21.866,21.286,21.857,496774,0
+AZTA.US,D,20170421,000000,21.779,22.031,21.354,21.985,740384,0
+AZTA.US,D,20170424,000000,22.394,22.515,21.965,22.431,715713,0
+AZTA.US,D,20170425,000000,22.657,22.857,22.318,22.747,538979,0
+AZTA.US,D,20170426,000000,22.737,22.988,22.394,22.717,722971,0
+AZTA.US,D,20170427,000000,22.945,23.776,22.945,23.628,1142344,0
+AZTA.US,D,20170428,000000,24.251,24.479,23.572,24.069,1260421,0
+AZTA.US,D,20170501,000000,24.326,25.814,24.224,25.796,1346160,0
+AZTA.US,D,20170502,000000,25.871,25.916,24.707,24.85,1252896,0
+AZTA.US,D,20170503,000000,24.619,25.135,24.196,25.042,1166817,0
+AZTA.US,D,20170504,000000,25.089,25.202,24.823,25.117,477171,0
+AZTA.US,D,20170505,000000,25.222,25.347,24.649,25.061,515303,0
+AZTA.US,D,20170508,000000,24.897,25.202,24.649,24.698,570246,0
+AZTA.US,D,20170509,000000,24.619,25.813,24.397,25.414,902656,0
+AZTA.US,D,20170510,000000,25.525,26.632,25.318,26.406,1251973,0
+AZTA.US,D,20170511,000000,26.319,26.574,26.041,26.349,577312,0
+AZTA.US,D,20170512,000000,26.3,26.681,26.004,26.387,449526,0
+AZTA.US,D,20170515,000000,26.622,27.319,26.59,27.003,534202,0
+AZTA.US,D,20170516,000000,27.224,27.644,26.985,27.462,588938,0
+AZTA.US,D,20170517,000000,27.061,27.195,25.405,25.451,1021112,0
+AZTA.US,D,20170518,000000,25.405,26.155,23.916,26.05,1204289,0
+AZTA.US,D,20170519,000000,26.3,26.671,25.668,25.767,971108,0
+AZTA.US,D,20170522,000000,25.955,26.29,25.506,26.231,468063,0
+AZTA.US,D,20170523,000000,26.377,26.518,25.736,26.29,351314,0
+AZTA.US,D,20170524,000000,26.48,26.632,25.861,26.004,411057,0
+AZTA.US,D,20170525,000000,26.128,26.241,25.871,26.06,448707,0
+AZTA.US,D,20170526,000000,26.05,26.443,25.822,26.416,474442,0
+AZTA.US,D,20170530,000000,26.443,26.575,25.975,26.3,421271,0
+AZTA.US,D,20170531,000000,26.367,26.603,25.849,26.349,624700,0
+AZTA.US,D,20170601,000000,26.5,26.775,26.099,26.766,369637,0
+AZTA.US,D,20170602,000000,26.766,27.237,26.476,26.91,467483,0
+AZTA.US,D,20170605,000000,26.978,27.589,26.814,27.228,443348,0
+AZTA.US,D,20170606,000000,27.149,27.916,26.969,27.295,422199,0
+AZTA.US,D,20170607,000000,27.333,27.727,27.238,27.56,505049,0
+AZTA.US,D,20170608,000000,27.639,28.35,27.446,28.308,565850,0
+AZTA.US,D,20170609,000000,28.471,28.909,25.431,25.869,1459161,0
+AZTA.US,D,20170612,000000,25.277,25.629,24.168,25.354,1289885,0
+AZTA.US,D,20170613,000000,25.62,26.443,25.314,25.676,620409,0
+AZTA.US,D,20170614,000000,25.686,25.935,24.061,24.512,736531,0
+AZTA.US,D,20170615,000000,23.908,24.281,23.277,23.871,1027270,0
+AZTA.US,D,20170616,000000,23.678,24.415,23.448,23.727,1223525,0
+AZTA.US,D,20170619,000000,24.079,24.71,24.013,24.366,733970,0
+AZTA.US,D,20170620,000000,24.424,24.675,23.813,23.908,565260,0
+AZTA.US,D,20170621,000000,23.946,24.643,23.944,24.216,468180,0
+AZTA.US,D,20170622,000000,24.128,24.253,23.544,23.803,412677,0
+AZTA.US,D,20170623,000000,23.813,24.253,23.536,24.109,3293286,0
+AZTA.US,D,20170626,000000,24.328,24.522,23.678,23.737,443542,0
+AZTA.US,D,20170627,000000,23.668,23.708,22.322,22.34,1257124,0
+AZTA.US,D,20170628,000000,22.427,23.087,22.272,22.854,1393223,0
+AZTA.US,D,20170629,000000,22.653,22.893,20.761,21.222,1610675,0
+AZTA.US,D,20170630,000000,21.326,21.746,20.669,20.742,1584076,0
+AZTA.US,D,20170703,000000,20.896,21.287,20.742,20.829,666273,0
+AZTA.US,D,20170705,000000,20.971,21.47,20.847,21.392,899594,0
+AZTA.US,D,20170706,000000,21.278,21.624,21.172,21.384,668424,0
+AZTA.US,D,20170707,000000,21.519,22.266,21.519,22.196,768394,0
+AZTA.US,D,20170710,000000,22.216,22.782,21.959,22.644,877770,0
+AZTA.US,D,20170711,000000,22.753,23.458,22.693,23.371,1098246,0
+AZTA.US,D,20170712,000000,23.648,23.908,23.381,23.727,833744,0
+AZTA.US,D,20170713,000000,23.717,23.908,23.244,23.698,732493,0
+AZTA.US,D,20170714,000000,23.717,23.946,23.411,23.794,457953,0
+AZTA.US,D,20170717,000000,23.708,23.88,23.353,23.803,488347,0
+AZTA.US,D,20170718,000000,23.628,24.051,23.527,23.955,466312,0
+AZTA.US,D,20170719,000000,24.128,24.76,24.109,24.614,556319,0
+AZTA.US,D,20170720,000000,24.672,24.77,24.099,24.692,464051,0
+AZTA.US,D,20170721,000000,24.71,24.911,24.415,24.557,464288,0
+AZTA.US,D,20170724,000000,24.557,24.854,24.472,24.75,339329,0
+AZTA.US,D,20170725,000000,24.77,24.863,24.298,24.692,404687,0
+AZTA.US,D,20170726,000000,24.864,25.228,24.633,24.873,349733,0
+AZTA.US,D,20170727,000000,25.066,25.081,23.813,24.366,679085,0
+AZTA.US,D,20170728,000000,24.207,24.395,23.648,23.717,442408,0
+AZTA.US,D,20170731,000000,23.698,23.847,23.277,23.488,363914,0
+AZTA.US,D,20170801,000000,23.58,23.727,23.267,23.638,509058,0
+AZTA.US,D,20170802,000000,23.871,23.871,22.236,22.586,472355,0
+AZTA.US,D,20170803,000000,22.625,23.323,21.643,21.727,1184120,0
+AZTA.US,D,20170804,000000,21.633,22.034,21.42,21.615,975725,0
+AZTA.US,D,20170807,000000,22.399,24.003,21.86,23.852,1264334,0
+AZTA.US,D,20170808,000000,23.842,23.898,23.181,23.43,781813,0
+AZTA.US,D,20170809,000000,23.03,23.813,22.816,23.727,600262,0
+AZTA.US,D,20170810,000000,23.527,23.668,22.854,22.933,566433,0
+AZTA.US,D,20170811,000000,23.087,23.717,23.02,23.678,461812,0
+AZTA.US,D,20170814,000000,24.042,24.298,23.708,24.148,531396,0
+AZTA.US,D,20170815,000000,24.226,24.482,23.955,24.051,535640,0
+AZTA.US,D,20170816,000000,24.118,24.405,23.756,24.148,385032,0
+AZTA.US,D,20170817,000000,23.955,24.148,23.313,23.342,633180,0
+AZTA.US,D,20170818,000000,23.304,23.901,23.295,23.861,737242,0
+AZTA.US,D,20170821,000000,23.832,23.832,23.136,23.468,473336,0
+AZTA.US,D,20170822,000000,23.747,24.434,23.609,24.424,347065,0
+AZTA.US,D,20170823,000000,24.079,24.308,23.832,24.158,395952,0
+AZTA.US,D,20170824,000000,24.262,24.336,23.776,23.975,273817,0
+AZTA.US,D,20170825,000000,24.148,24.148,23.448,23.678,308825,0
+AZTA.US,D,20170828,000000,23.766,24.168,23.618,24.099,458789,0
+AZTA.US,D,20170829,000000,23.698,24.434,23.658,24.346,477350,0
+AZTA.US,D,20170830,000000,24.472,24.969,24.434,24.873,416961,0
+AZTA.US,D,20170831,000000,25.009,25.141,24.71,24.931,427041,0
+AZTA.US,D,20170901,000000,24.999,25.247,24.883,25.188,368566,0
+AZTA.US,D,20170905,000000,25.056,25.123,24.23,24.788,749939,0
+AZTA.US,D,20170906,000000,24.931,24.931,24.424,24.663,600148,0
+AZTA.US,D,20170907,000000,24.827,26.247,24.643,26.14,825702,0
+AZTA.US,D,20170908,000000,26.075,26.14,24.827,24.903,712564,0
+AZTA.US,D,20170911,000000,25.21,25.91,25.181,25.769,467369,0
+AZTA.US,D,20170912,000000,25.901,25.901,25.229,25.749,430496,0
+AZTA.US,D,20170913,000000,25.891,26.968,25.66,26.611,783835,0
+AZTA.US,D,20170914,000000,26.517,27.821,26.452,27.447,1074880,0
+AZTA.US,D,20170915,000000,27.457,28.071,27.333,27.391,1334210,0
+AZTA.US,D,20170918,000000,26.526,27.919,26.227,27.552,1147807,0
+AZTA.US,D,20170919,000000,27.591,28.148,27.41,27.743,921405,0
+AZTA.US,D,20170920,000000,27.829,27.829,27.055,27.208,604634,0
+AZTA.US,D,20170921,000000,27.168,27.428,26.736,27.178,599822,0
+AZTA.US,D,20170922,000000,27.015,28.035,27.001,27.997,498596,0
+AZTA.US,D,20170925,000000,27.869,27.889,27.178,27.487,814287,0
+AZTA.US,D,20170926,000000,27.695,27.829,26.794,26.804,552870,0
+AZTA.US,D,20170927,000000,27.121,28.332,27.121,28.053,1062484,0
+AZTA.US,D,20170928,000000,28.129,28.963,27.839,28.876,565919,0
+AZTA.US,D,20170929,000000,29.04,29.204,28.429,29.149,668276,0
+AZTA.US,D,20171002,000000,29.328,30.483,29.261,29.972,720552,0
+AZTA.US,D,20171003,000000,29.888,30.01,28.476,29.386,887358,0
+AZTA.US,D,20171004,000000,29.223,29.925,29.223,29.722,729258,0
+AZTA.US,D,20171005,000000,29.809,29.809,28.706,28.831,608285,0
+AZTA.US,D,20171006,000000,28.686,28.896,28.053,28.84,712090,0
+AZTA.US,D,20171009,000000,28.84,29.412,28.831,29.169,549788,0
+AZTA.US,D,20171010,000000,29.407,29.407,28.448,28.971,353216,0
+AZTA.US,D,20171011,000000,29.06,29.494,28.916,29.159,449123,0
+AZTA.US,D,20171012,000000,29.149,30.394,29.149,30,873613,0
+AZTA.US,D,20171013,000000,30.127,30.484,29.868,30.414,546766,0
+AZTA.US,D,20171016,000000,30.53,30.662,30.049,30.633,436105,0
+AZTA.US,D,20171017,000000,30.741,31.287,30.317,31.095,794110,0
+AZTA.US,D,20171018,000000,31.325,31.384,30.107,30.809,615897,0
+AZTA.US,D,20171019,000000,30.503,30.865,29.57,30.692,443618,0
+AZTA.US,D,20171020,000000,31.029,31.182,30.692,30.799,501003,0
+AZTA.US,D,20171023,000000,31.029,31.209,30.721,31.049,382449,0
+AZTA.US,D,20171024,000000,31.2,31.519,31.01,31.249,396609,0
+AZTA.US,D,20171025,000000,31.095,31.321,30.318,31.192,538330,0
+AZTA.US,D,20171026,000000,31.219,31.481,30.799,31.471,502272,0
+AZTA.US,D,20171027,000000,31.872,32.028,30.586,32.019,657780,0
+AZTA.US,D,20171030,000000,31.959,32.125,31.546,32.086,966272,0
+AZTA.US,D,20171031,000000,32.353,33.159,32.183,33.017,840193,0
+AZTA.US,D,20171101,000000,33.381,33.381,31.259,31.711,879110,0
+AZTA.US,D,20171102,000000,31.624,32.441,30.847,32.304,808980,0
+AZTA.US,D,20171103,000000,32.506,33.008,32.304,32.73,841747,0
+AZTA.US,D,20171106,000000,32.92,33.199,32.095,32.612,646777,0
+AZTA.US,D,20171107,000000,32.47,32.862,32.313,32.545,654701,0
+AZTA.US,D,20171108,000000,32.813,33.218,32.294,32.91,829754,0
+AZTA.US,D,20171109,000000,32.163,32.163,25.01,27.636,3823219,0
+AZTA.US,D,20171110,000000,27.715,27.821,25.01,25.239,2434637,0
+AZTA.US,D,20171113,000000,24.922,25.891,24.077,25.739,2777462,0
+AZTA.US,D,20171114,000000,25.615,26.237,25.263,25.93,1177079,0
+AZTA.US,D,20171115,000000,25.451,25.881,24.701,24.799,977618,0
+AZTA.US,D,20171116,000000,24.865,26.507,24.818,26.227,1634425,0
+AZTA.US,D,20171117,000000,26.326,26.726,26.178,26.364,1092267,0
+AZTA.US,D,20171120,000000,26.403,26.793,26.188,26.364,696795,0
+AZTA.US,D,20171121,000000,26.536,27.801,26.536,27.753,1149091,0
+AZTA.US,D,20171122,000000,27.641,27.821,26.7,26.9,675829,0
+AZTA.US,D,20171124,000000,27.101,27.516,27.052,27.286,320233,0
+AZTA.US,D,20171127,000000,26.89,26.9,26.326,26.403,555200,0
+AZTA.US,D,20171128,000000,26.573,26.804,26.02,26.451,727731,0
+AZTA.US,D,20171129,000000,26.459,26.726,23.473,23.634,1813934,0
+AZTA.US,D,20171130,000000,24.021,24.397,23.674,23.992,976459,0
+AZTA.US,D,20171201,000000,23.811,23.811,20.966,22.951,3278262,0
+AZTA.US,D,20171204,000000,23.307,23.577,21.488,21.727,1567041,0
+AZTA.US,D,20171205,000000,21.672,23.02,21.488,22.18,1272047,0
+AZTA.US,D,20171206,000000,21.999,22.404,21.662,22.317,1386912,0
+AZTA.US,D,20171207,000000,22.478,23.059,22.455,23.03,1077174,0
+AZTA.US,D,20171208,000000,23.26,23.727,23.231,23.522,1718939,0
+AZTA.US,D,20171211,000000,23.54,23.963,22.651,23.211,1260413,0
+AZTA.US,D,20171212,000000,23.231,23.674,22.741,22.807,1105950,0
+AZTA.US,D,20171213,000000,22.923,23.512,22.721,22.933,1195771,0
+AZTA.US,D,20171214,000000,22.942,23.791,22.942,23.307,1044420,0
+AZTA.US,D,20171215,000000,23.375,24.146,23.138,24.089,2452106,0
+AZTA.US,D,20171218,000000,24.207,24.358,23.954,24.158,897316,0
+AZTA.US,D,20171219,000000,24.138,24.637,23.896,23.934,961737,0
+AZTA.US,D,20171220,000000,24.207,24.292,23.763,23.791,648900,0
+AZTA.US,D,20171221,000000,24.099,24.118,23.544,23.568,762098,0
+AZTA.US,D,20171222,000000,23.654,23.654,23.174,23.522,822988,0
+AZTA.US,D,20171226,000000,23.355,23.405,22.584,22.913,624047,0
+AZTA.US,D,20171227,000000,22.942,23.415,22.834,23.128,376389,0
+AZTA.US,D,20171228,000000,23.298,23.355,23.02,23.279,650971,0
+AZTA.US,D,20171229,000000,23.336,23.906,22.97,22.99,770489,0
+AZTA.US,D,20180102,000000,23.158,23.84,23.02,23.743,902786,0
+AZTA.US,D,20180103,000000,23.878,24.089,23.621,23.915,566552,0
+AZTA.US,D,20180104,000000,24.099,24.551,23.84,24.465,761298,0
+AZTA.US,D,20180105,000000,24.627,25.344,24.495,25.178,989958,0
+AZTA.US,D,20180108,000000,25.074,25.429,24.706,25.139,794641,0
+AZTA.US,D,20180109,000000,25.159,25.382,24.407,24.706,1009669,0
+AZTA.US,D,20180110,000000,25.207,25.207,23.424,24.32,716951,0
+AZTA.US,D,20180111,000000,24.31,24.898,24.017,24.735,626346,0
+AZTA.US,D,20180112,000000,24.813,25.134,24.617,25.083,622733,0
+AZTA.US,D,20180116,000000,25.324,25.679,24.937,25.187,972043,0
+AZTA.US,D,20180117,000000,25.64,26.151,25.476,26.124,691039,0
+AZTA.US,D,20180118,000000,26.035,26.538,25.978,26.518,633632,0
+AZTA.US,D,20180119,000000,26.604,27.784,26.604,27.779,1171984,0
+AZTA.US,D,20180122,000000,27.857,28.203,27.354,28.184,1191441,0
+AZTA.US,D,20180123,000000,28.193,28.489,27.946,28.466,1119228,0
+AZTA.US,D,20180124,000000,28.352,28.419,27.416,27.877,1286182,0
+AZTA.US,D,20180125,000000,28.438,28.625,27.657,27.809,1332803,0
+AZTA.US,D,20180126,000000,28.147,28.213,27.76,28.213,627990,0
+AZTA.US,D,20180129,000000,28.128,28.128,27.702,27.887,717770,0
+AZTA.US,D,20180130,000000,27.378,27.804,26.595,27.339,759036,0
+AZTA.US,D,20180131,000000,27.692,28.029,26.787,26.894,830543,0
+AZTA.US,D,20180201,000000,26.624,27.578,26.624,27.541,1663229,0
+AZTA.US,D,20180202,000000,28.303,28.313,22.99,25.964,5153033,0
+AZTA.US,D,20180205,000000,25.439,25.93,24.089,24.099,1648828,0
+AZTA.US,D,20180206,000000,23.385,24.879,23.139,24.338,1967415,0
+AZTA.US,D,20180207,000000,24.061,24.505,23.577,23.614,1291660,0
+AZTA.US,D,20180208,000000,23.605,23.605,22.404,22.459,1645624,0
+AZTA.US,D,20180209,000000,22.864,23.251,22.045,22.951,1165548,0
+AZTA.US,D,20180212,000000,23.221,23.644,22.508,23.522,1348369,0
+AZTA.US,D,20180213,000000,23.288,23.859,23.138,23.733,1304338,0
+AZTA.US,D,20180214,000000,23.395,24.927,23.395,24.804,832563,0
+AZTA.US,D,20180215,000000,25.111,25.699,24.617,25.631,942073,0
+AZTA.US,D,20180216,000000,25.495,25.834,25.092,25.159,859330,0
+AZTA.US,D,20180220,000000,25.669,26.085,25.669,25.669,798567,0
+AZTA.US,D,20180221,000000,25.65,25.988,25.449,25.553,779418,0
+AZTA.US,D,20180222,000000,25.679,25.679,24.832,25.402,488998,0
+AZTA.US,D,20180223,000000,25.504,26.151,25.458,26.105,523640,0
+AZTA.US,D,20180226,000000,26.366,26.614,26.008,26.555,398634,0
+AZTA.US,D,20180227,000000,26.461,26.777,26.021,26.026,479605,0
+AZTA.US,D,20180228,000000,26.268,26.443,25.748,25.748,480016,0
+AZTA.US,D,20180301,000000,25.873,26.143,25.244,25.659,785542,0
+AZTA.US,D,20180302,000000,25.352,26.464,24.576,26.359,468186,0
+AZTA.US,D,20180305,000000,26.26,26.888,25.931,26.492,760046,0
+AZTA.US,D,20180306,000000,26.588,27.287,26.578,27.121,1020348,0
+AZTA.US,D,20180307,000000,26.839,27.335,26.811,27.287,939762,0
+AZTA.US,D,20180308,000000,27.364,27.615,26.888,27.307,786075,0
+AZTA.US,D,20180309,000000,27.645,28.107,27.588,28.013,691543,0
+AZTA.US,D,20180312,000000,28.263,28.669,28.059,28.467,923328,0
+AZTA.US,D,20180313,000000,28.611,28.958,28.089,28.183,431488,0
+AZTA.US,D,20180314,000000,28.438,28.649,27.925,28.352,606915,0
+AZTA.US,D,20180315,000000,28.533,28.748,28.233,28.581,523996,0
+AZTA.US,D,20180316,000000,28.728,28.816,28.448,28.552,1049714,0
+AZTA.US,D,20180319,000000,28.39,28.39,27.47,28.263,451988,0
+AZTA.US,D,20180320,000000,28.203,28.572,27.845,28.448,508649,0
+AZTA.US,D,20180321,000000,28.38,29.445,28.38,29.174,553881,0
+AZTA.US,D,20180322,000000,28.788,29.135,28.033,28.107,542250,0
+AZTA.US,D,20180323,000000,28.283,28.678,26.878,26.878,758285,0
+AZTA.US,D,20180326,000000,27.499,28.183,26.607,28.146,726196,0
+AZTA.US,D,20180327,000000,28.283,28.283,26.464,26.687,579888,0
+AZTA.US,D,20180328,000000,26.597,26.752,25.484,25.708,554871,0
+AZTA.US,D,20180329,000000,25.863,26.687,25.465,26.201,577099,0
+AZTA.US,D,20180402,000000,26.086,26.3,24.644,25.033,473553,0
+AZTA.US,D,20180403,000000,25.352,25.533,24.914,25.429,382663,0
+AZTA.US,D,20180404,000000,24.79,25.669,23.715,25.543,528706,0
+AZTA.US,D,20180405,000000,25.892,25.892,25.023,25.371,409667,0
+AZTA.US,D,20180406,000000,25.061,25.494,24.776,24.867,599217,0
+AZTA.US,D,20180409,000000,25.157,25.863,24.838,24.857,502389,0
+AZTA.US,D,20180410,000000,25.411,26.191,25.225,25.96,435127,0
+AZTA.US,D,20180411,000000,25.853,26.428,25.679,25.853,538807,0
+AZTA.US,D,20180412,000000,26.027,26.474,25.921,26.26,535045,0
+AZTA.US,D,20180413,000000,26.531,26.771,26.032,26.607,536800,0
+AZTA.US,D,20180416,000000,26.878,27.054,26.637,26.937,463162,0
+AZTA.US,D,20180417,000000,27.091,27.645,27.068,27.316,585125,0
+AZTA.US,D,20180418,000000,27.091,27.091,26.502,26.937,454295,0
+AZTA.US,D,20180419,000000,26.617,26.707,25.061,25.176,601712,0
+AZTA.US,D,20180420,000000,25.061,25.543,24.983,25.071,423365,0
+AZTA.US,D,20180423,000000,25.157,25.429,24.711,24.828,382175,0
+AZTA.US,D,20180424,000000,25.023,25.254,24.324,24.741,535260,0
+AZTA.US,D,20180425,000000,24.751,25.013,24.276,24.711,431124,0
+AZTA.US,D,20180426,000000,24.973,25.352,24.867,25.176,271765,0
+AZTA.US,D,20180427,000000,25.312,25.421,24.262,24.373,452148,0
+AZTA.US,D,20180430,000000,24.304,24.663,24.005,24.073,842097,0
+AZTA.US,D,20180501,000000,24.015,24.934,23.755,24.828,511235,0
+AZTA.US,D,20180502,000000,26.046,26.811,25.109,26.086,1082937,0
+AZTA.US,D,20180503,000000,26.017,26.281,25.401,26.211,998401,0
+AZTA.US,D,20180504,000000,26.086,27.345,25.853,27.082,618331,0
+AZTA.US,D,20180507,000000,27.091,27.47,26.866,27.345,447017,0
+AZTA.US,D,20180508,000000,27.229,27.994,27.149,27.965,530890,0
+AZTA.US,D,20180509,000000,28.059,28.718,27.778,28.678,697138,0
+AZTA.US,D,20180510,000000,28.758,29.125,28.728,29.006,420523,0
+AZTA.US,D,20180511,000000,28.977,29.105,28.273,28.601,633081,0
+AZTA.US,D,20180514,000000,28.843,29.366,28.361,28.477,632288,0
+AZTA.US,D,20180515,000000,28.213,28.293,27.855,28.059,496990,0
+AZTA.US,D,20180516,000000,28.154,28.91,28.059,28.728,445950,0
+AZTA.US,D,20180517,000000,28.698,29.145,28.371,28.738,572838,0
+AZTA.US,D,20180518,000000,28.342,28.419,27.797,28.079,648028,0
+AZTA.US,D,20180521,000000,28.457,28.825,28.126,28.748,617711,0
+AZTA.US,D,20180522,000000,28.88,29.645,28.835,28.843,571942,0
+AZTA.US,D,20180523,000000,28.688,29.608,28.576,29.598,687103,0
+AZTA.US,D,20180524,000000,29.683,30.219,29.509,30.18,567822,0
+AZTA.US,D,20180525,000000,30.121,31.071,30.004,30.848,659454,0
+AZTA.US,D,20180529,000000,30.71,31.374,30.622,31.185,694077,0
+AZTA.US,D,20180530,000000,31.291,32.385,31.178,31.651,1003194,0
+AZTA.US,D,20180531,000000,31.688,32.127,31.641,31.717,836089,0
+AZTA.US,D,20180601,000000,32.127,32.6,31.939,32.552,808319,0
+AZTA.US,D,20180604,000000,32.718,32.941,32.117,32.268,543437,0
+AZTA.US,D,20180605,000000,32.368,32.892,32.058,32.648,595964,0
+AZTA.US,D,20180606,000000,32.698,32.762,32.288,32.648,434735,0
+AZTA.US,D,20180607,000000,32.378,32.378,30.544,30.98,866047,0
+AZTA.US,D,20180608,000000,30.707,30.883,29.933,30.649,987308,0
+AZTA.US,D,20180611,000000,30.649,31.039,30.165,30.98,683278,0
+AZTA.US,D,20180612,000000,31.124,32.088,30.591,31.465,527779,0
+AZTA.US,D,20180613,000000,31.552,32.823,31.552,32.475,816860,0
+AZTA.US,D,20180614,000000,32.638,33.968,32.638,33.669,1011218,0
+AZTA.US,D,20180615,000000,33.553,35.376,33.483,35.289,2520924,0
+AZTA.US,D,20180618,000000,35.116,35.261,32.853,34.018,1116218,0
+AZTA.US,D,20180619,000000,33.571,33.898,32.638,33.785,717920,0
+AZTA.US,D,20180620,000000,34.008,34.475,33.571,33.988,623279,0
+AZTA.US,D,20180621,000000,34.192,34.327,33.272,33.425,513745,0
+AZTA.US,D,20180622,000000,33.435,33.444,32.348,32.698,1030750,0
+AZTA.US,D,20180625,000000,32.484,32.6,30.826,31.368,811088,0
+AZTA.US,D,20180626,000000,31.571,32.117,31.349,31.698,522384,0
+AZTA.US,D,20180627,000000,31.853,32.209,31,31.077,828424,0
+AZTA.US,D,20180628,000000,31.009,31.339,30.327,31.049,669946,0
+AZTA.US,D,20180629,000000,31.426,32.024,31.397,31.661,1170823,0
+AZTA.US,D,20180702,000000,31.231,32.318,30.99,32.298,471299,0
+AZTA.US,D,20180703,000000,32.368,32.728,31.756,31.775,233515,0
+AZTA.US,D,20180705,000000,32.127,32.833,32.127,32.708,804523,0
+AZTA.US,D,20180706,000000,32.728,33.483,32.426,33.396,531352,0
+AZTA.US,D,20180709,000000,33.814,34.152,33.329,34.143,514125,0
+AZTA.US,D,20180710,000000,34.232,34.531,33.968,34.32,599560,0
+AZTA.US,D,20180711,000000,33.889,34.038,31,31.134,2171035,0
+AZTA.US,D,20180712,000000,31.241,31.881,31.211,31.542,753997,0
+AZTA.US,D,20180713,000000,31.766,31.999,31.077,31.251,751994,0
+AZTA.US,D,20180716,000000,31.251,31.446,30.988,31.202,422641,0
+AZTA.US,D,20180717,000000,31.039,31.634,31.039,31.465,590931,0
+AZTA.US,D,20180718,000000,31.921,32.176,31.581,31.795,664821,0
+AZTA.US,D,20180719,000000,31.746,31.746,31.059,31.475,581716,0
+AZTA.US,D,20180720,000000,31.426,31.426,30.902,31.164,602393,0
+AZTA.US,D,20180723,000000,31.029,31.069,30,30.629,656884,0
+AZTA.US,D,20180724,000000,30.99,31.236,29.698,29.727,512091,0
+AZTA.US,D,20180725,000000,29.707,29.95,28.759,29.213,752844,0
+AZTA.US,D,20180726,000000,29.117,29.99,28.92,29.677,592863,0
+AZTA.US,D,20180727,000000,30.087,30.618,29.629,30.155,598450,0
+AZTA.US,D,20180730,000000,30.271,30.318,29.242,29.319,404491,0
+AZTA.US,D,20180731,000000,29.516,30.175,29.398,29.677,481092,0
+AZTA.US,D,20180801,000000,29.649,30.009,29.349,29.707,305867,0
+AZTA.US,D,20180802,000000,29.477,30.397,29.477,30.377,401715,0
+AZTA.US,D,20180803,000000,30.515,31.022,29.95,30.855,1013533,0
+AZTA.US,D,20180806,000000,30.912,31.31,30.506,30.619,809817,0
+AZTA.US,D,20180807,000000,28.533,29.526,27.428,28.631,1957997,0
+AZTA.US,D,20180808,000000,28.486,29.008,27.992,28.94,720941,0
+AZTA.US,D,20180809,000000,28.95,29.339,28.287,29.098,584835,0
+AZTA.US,D,20180810,000000,28.699,29.319,28.524,29.068,562848,0
+AZTA.US,D,20180813,000000,29.098,29.309,28.749,28.789,398670,0
+AZTA.US,D,20180814,000000,29.038,29.592,28.467,28.679,459922,0
+AZTA.US,D,20180815,000000,28.562,28.789,28.054,28.272,399124,0
+AZTA.US,D,20180816,000000,28.514,28.641,28.097,28.106,558527,0
+AZTA.US,D,20180817,000000,27.992,28.242,27.409,28.182,627373,0
+AZTA.US,D,20180820,000000,28.242,28.242,27.708,27.863,450573,0
+AZTA.US,D,20180821,000000,27.963,28.562,27.853,28.438,391571,0
+AZTA.US,D,20180822,000000,28.352,28.779,28.192,28.679,249427,0
+AZTA.US,D,20180823,000000,28.679,28.789,28.342,28.524,229895,0
+AZTA.US,D,20180824,000000,28.759,29.167,28.38,28.779,237363,0
+AZTA.US,D,20180827,000000,28.901,29.487,28.844,29.359,271576,0
+AZTA.US,D,20180828,000000,34.568,38.579,33.918,38.435,8599483,0
+AZTA.US,D,20180829,000000,38.475,38.532,36.532,37.464,2044052,0
+AZTA.US,D,20180830,000000,37.677,38.113,37.161,37.861,643828,0
+AZTA.US,D,20180831,000000,37.055,38.423,36.91,38.248,784701,0
+AZTA.US,D,20180904,000000,38.513,38.513,37.336,37.844,719592,0
+AZTA.US,D,20180905,000000,37.844,38.263,37.211,37.725,889704,0
+AZTA.US,D,20180906,000000,37.744,37.744,35.216,35.254,882651,0
+AZTA.US,D,20180907,000000,35.313,36.305,34.903,35.138,829275,0
+AZTA.US,D,20180910,000000,35.489,36.218,34.59,34.893,560962,0
+AZTA.US,D,20180911,000000,34.756,35.039,34.341,34.58,487292,0
+AZTA.US,D,20180912,000000,34.242,34.242,32.772,32.81,981809,0
+AZTA.US,D,20180913,000000,33.122,34.35,33.007,33.978,1033512,0
+AZTA.US,D,20180914,000000,34.018,34.695,33.424,33.978,865140,0
+AZTA.US,D,20180917,000000,33.851,34.292,33.161,33.745,462539,0
+AZTA.US,D,20180918,000000,33.908,34.379,33.522,34.331,734542,0
+AZTA.US,D,20180919,000000,34.331,34.893,33.579,33.726,542132,0
+AZTA.US,D,20180920,000000,33.908,34.35,33.191,33.629,629896,0
+AZTA.US,D,20180921,000000,33.492,34.134,33.26,33.299,1124281,0
+AZTA.US,D,20180924,000000,33.141,33.542,32.615,33.22,490709,0
+AZTA.US,D,20180925,000000,33.22,33.22,31.254,31.274,901216,0
+AZTA.US,D,20180926,000000,32.734,33.828,32.171,32.88,1168439,0
+AZTA.US,D,20180927,000000,32.918,33.908,32.754,33.599,688695,0
+AZTA.US,D,20180928,000000,33.492,34.213,33.151,34.086,638768,0
+AZTA.US,D,20181001,000000,34.553,34.97,33.26,33.542,609680,0
+AZTA.US,D,20181002,000000,33.26,34.077,33.22,33.785,682146,0
+AZTA.US,D,20181003,000000,34.057,34.816,33.833,34.341,553833,0
+AZTA.US,D,20181004,000000,34.232,34.232,32.84,33.736,613637,0
+AZTA.US,D,20181005,000000,33.795,34.144,31.664,32.112,824634,0
+AZTA.US,D,20181008,000000,31.954,32.181,30.625,31.167,657523,0
+AZTA.US,D,20181009,000000,30.992,31.303,30.482,31.214,631292,0
+AZTA.US,D,20181010,000000,30.914,30.933,29.426,29.6,745954,0
+AZTA.US,D,20181011,000000,29.676,30.592,28.927,29.005,986500,0
+AZTA.US,D,20181012,000000,29.949,29.967,28.888,29.456,651771,0
+AZTA.US,D,20181015,000000,29.552,29.61,28.918,29.144,467233,0
+AZTA.US,D,20181016,000000,29.726,30.175,29.298,29.969,577245,0
+AZTA.US,D,20181017,000000,30.62,31.615,30.615,31.303,1140957,0
+AZTA.US,D,20181018,000000,31.196,31.655,30.448,31.244,770399,0
+AZTA.US,D,20181019,000000,31.224,31.546,29.701,29.873,474240,0
+AZTA.US,D,20181022,000000,30.068,30.233,29.466,30.028,265899,0
+AZTA.US,D,20181023,000000,29.367,30.545,28.53,30.018,528329,0
+AZTA.US,D,20181024,000000,29.706,30.497,28.832,28.84,707438,0
+AZTA.US,D,20181025,000000,28.976,29.814,28.755,29.544,632792,0
+AZTA.US,D,20181026,000000,28.85,29.885,28.267,28.917,612449,0
+AZTA.US,D,20181029,000000,29.648,30.343,27.917,28.462,359069,0
+AZTA.US,D,20181030,000000,28.395,29.747,28.14,29.377,442513,0
+AZTA.US,D,20181031,000000,29.932,30.507,29.562,30.194,436023,0
+AZTA.US,D,20181101,000000,30.408,32.024,30.048,31.605,475331,0
+AZTA.US,D,20181102,000000,31.683,32.254,31.41,32.132,493344,0
+AZTA.US,D,20181105,000000,32.024,32.274,30.448,31.108,465165,0
+AZTA.US,D,20181106,000000,30.933,31.673,29.949,31.518,510592,0
+AZTA.US,D,20181107,000000,31.478,31.994,31.026,31.429,672885,0
+AZTA.US,D,20181108,000000,31.137,31.232,29.893,29.969,549654,0
+AZTA.US,D,20181109,000000,29.784,29.784,28.547,29.104,509001,0
+AZTA.US,D,20181112,000000,28.947,28.947,26.943,27.819,1150396,0
+AZTA.US,D,20181113,000000,28.045,28.805,27.556,28.207,563390,0
+AZTA.US,D,20181114,000000,28.666,28.868,27.74,27.847,477182,0
+AZTA.US,D,20181115,000000,27.664,28.868,27.311,28.597,545709,0
+AZTA.US,D,20181116,000000,27.867,28.462,27.041,28.036,1157819,0
+AZTA.US,D,20181119,000000,28.072,28.207,25.99,26.506,853812,0
+AZTA.US,D,20181120,000000,23.362,26.894,22.944,24.794,2053572,0
+AZTA.US,D,20181121,000000,24.823,25.678,23.956,24.064,1482803,0
+AZTA.US,D,20181123,000000,24.142,25.639,24.039,24.978,817905,0
+AZTA.US,D,20181126,000000,25.251,26.632,24.988,26.622,1141679,0
+AZTA.US,D,20181127,000000,26.273,27.73,26.117,27.711,991608,0
+AZTA.US,D,20181128,000000,27.701,29.485,27.528,29.337,1350195,0
+AZTA.US,D,20181129,000000,29.337,30.126,28.966,29.893,974995,0
+AZTA.US,D,20181130,000000,29.893,30.408,29.278,29.544,1208167,0
+AZTA.US,D,20181203,000000,30.184,30.497,28.985,29.544,601285,0
+AZTA.US,D,20181204,000000,29.249,29.347,26.983,27.412,752731,0
+AZTA.US,D,20181206,000000,26.941,27.156,26.14,26.951,712227,0
+AZTA.US,D,20181207,000000,26.872,27.156,25.751,25.751,513598,0
+AZTA.US,D,20181210,000000,25.791,26.308,25.243,26.102,671758,0
+AZTA.US,D,20181211,000000,26.465,27.093,26.17,26.569,594884,0
+AZTA.US,D,20181212,000000,26.991,27.46,26.082,26.892,499964,0
+AZTA.US,D,20181213,000000,27.06,27.353,26.219,26.397,549353,0
+AZTA.US,D,20181214,000000,26.15,26.532,25.448,25.643,635654,0
+AZTA.US,D,20181217,000000,25.731,25.947,24.92,25.145,753362,0
+AZTA.US,D,20181218,000000,25.321,25.956,24.969,25.135,737702,0
+AZTA.US,D,20181219,000000,24.959,25.535,23.818,24.314,1257938,0
+AZTA.US,D,20181220,000000,24.314,24.794,23.377,23.857,851883,0
+AZTA.US,D,20181221,000000,24.17,24.17,22.773,23.475,1482799,0
+AZTA.US,D,20181224,000000,23.211,23.562,22.478,22.674,362816,0
+AZTA.US,D,20181226,000000,22.889,24.685,22.625,24.626,630517,0
+AZTA.US,D,20181227,000000,24.071,25.253,24.052,25.243,630962,0
+AZTA.US,D,20181228,000000,25.341,26.042,24.979,25.321,516400,0
+AZTA.US,D,20181231,000000,25.564,25.907,25.162,25.564,469381,0
+AZTA.US,D,20190102,000000,25.107,26.033,25.107,25.486,389062,0
+AZTA.US,D,20190103,000000,24.959,25.175,23.582,23.808,756238,0
+AZTA.US,D,20190104,000000,24.247,25.283,24.247,25.155,766133,0
+AZTA.US,D,20190107,000000,25.233,25.966,24.969,25.692,613983,0
+AZTA.US,D,20190108,000000,25.878,26.062,25.122,25.604,428524,0
+AZTA.US,D,20190109,000000,25.818,27.088,25.818,26.308,718680,0
+AZTA.US,D,20190110,000000,26.122,27.78,25.067,27.702,620067,0
+AZTA.US,D,20190111,000000,27.636,28.151,27.343,27.422,614686,0
+AZTA.US,D,20190114,000000,27.138,27.403,26.427,26.814,406273,0
+AZTA.US,D,20190115,000000,26.892,27.098,26.579,26.709,319098,0
+AZTA.US,D,20190116,000000,26.824,27.265,26.579,26.619,288928,0
+AZTA.US,D,20190117,000000,26.513,27.402,26.493,27.138,401950,0
+AZTA.US,D,20190118,000000,27.147,28.552,27.06,28.389,771763,0
+AZTA.US,D,20190122,000000,28.19,28.19,26.551,27.128,810894,0
+AZTA.US,D,20190123,000000,27.393,27.509,26.814,27.118,488463,0
+AZTA.US,D,20190124,000000,27.616,29.636,27.616,28.845,672182,0
+AZTA.US,D,20190125,000000,28.963,30.165,28.78,29.774,720485,0
+AZTA.US,D,20190128,000000,28.79,29.739,28.369,29.569,391006,0
+AZTA.US,D,20190129,000000,29.569,29.636,28.7,28.873,321763,0
+AZTA.US,D,20190130,000000,29.295,30.194,29.071,30.077,442774,0
+AZTA.US,D,20190131,000000,29.94,30.546,29.769,30.399,442057,0
+AZTA.US,D,20190201,000000,30.29,30.531,29.714,30.175,555196,0
+AZTA.US,D,20190204,000000,30.068,30.7,29.666,30.691,446533,0
+AZTA.US,D,20190205,000000,30.622,31.034,30.268,30.652,424171,0
+AZTA.US,D,20190206,000000,31.736,32.704,30.946,30.965,1500364,0
+AZTA.US,D,20190207,000000,30.068,30.876,29.15,29.443,1121019,0
+AZTA.US,D,20190208,000000,28.893,29.569,28.114,29.061,932913,0
+AZTA.US,D,20190211,000000,29.14,29.413,28.601,29.061,458544,0
+AZTA.US,D,20190212,000000,29.383,29.94,29.192,29.872,369315,0
+AZTA.US,D,20190213,000000,30.224,30.77,29.931,30.76,496649,0
+AZTA.US,D,20190214,000000,30.603,31.503,30.305,31.444,580088,0
+AZTA.US,D,20190215,000000,31.58,32.205,31.143,32.188,605922,0
+AZTA.US,D,20190219,000000,32.06,32.82,31.981,32.714,819491,0
+AZTA.US,D,20190220,000000,32.547,33.045,32.197,32.957,634522,0
+AZTA.US,D,20190221,000000,32.967,33.065,32.421,32.489,544369,0
+AZTA.US,D,20190222,000000,32.664,32.8,31.981,32.168,550882,0
+AZTA.US,D,20190225,000000,32.566,32.576,32.04,32.282,699692,0
+AZTA.US,D,20190226,000000,32.252,32.45,31.717,31.912,477636,0
+AZTA.US,D,20190227,000000,31.795,31.795,31.111,31.679,312572,0
+AZTA.US,D,20190228,000000,31.6,31.655,31.062,31.452,515498,0
+AZTA.US,D,20190301,000000,31.717,32.041,31.237,31.384,547839,0
+AZTA.US,D,20190304,000000,31.472,31.967,31.306,31.942,814456,0
+AZTA.US,D,20190305,000000,31.972,32.487,31.972,32.284,782122,0
+AZTA.US,D,20190306,000000,32.226,32.423,31.286,31.893,1667134,0
+AZTA.US,D,20190307,000000,31.775,32.12,30.335,30.669,1495966,0
+AZTA.US,D,20190308,000000,30.189,30.747,29.753,29.886,842002,0
+AZTA.US,D,20190311,000000,30.043,30.925,29.846,30.895,801165,0
+AZTA.US,D,20190312,000000,31.052,31.052,29.963,30.063,568805,0
+AZTA.US,D,20190313,000000,30.306,30.306,29.436,29.476,460753,0
+AZTA.US,D,20190314,000000,29.515,30.053,29.506,29.66,1110832,0
+AZTA.US,D,20190315,000000,29.866,30.885,29.728,29.993,1219460,0
+AZTA.US,D,20190318,000000,29.886,30.199,28.978,29.396,1080592,0
+AZTA.US,D,20190319,000000,29.572,29.896,29.142,29.486,559204,0
+AZTA.US,D,20190320,000000,29.466,29.678,28.781,28.973,515282,0
+AZTA.US,D,20190321,000000,28.954,30.581,28.711,30.385,727669,0
+AZTA.US,D,20190322,000000,30.15,30.355,28.711,28.904,662374,0
+AZTA.US,D,20190325,000000,28.751,28.983,28.054,28.389,428252,0
+AZTA.US,D,20190326,000000,28.641,29.112,28.476,28.581,443140,0
+AZTA.US,D,20190327,000000,28.495,28.74,27.842,28.259,453319,0
+AZTA.US,D,20190328,000000,28.259,28.681,27.847,28.369,760564,0
+AZTA.US,D,20190329,000000,28.741,29.112,28.661,28.731,465589,0
+AZTA.US,D,20190401,000000,29.132,29.515,28.819,29.347,309018,0
+AZTA.US,D,20190402,000000,29.337,29.416,28.828,28.924,289099,0
+AZTA.US,D,20190403,000000,29.446,30.296,29.267,29.758,564393,0
+AZTA.US,D,20190404,000000,29.758,30.345,29.611,30.316,447262,0
+AZTA.US,D,20190405,000000,30.365,31.109,30.345,30.925,686836,0
+AZTA.US,D,20190408,000000,30.747,30.837,29.718,30.807,424136,0
+AZTA.US,D,20190409,000000,30.609,30.944,30.415,30.727,332035,0
+AZTA.US,D,20190410,000000,30.757,30.954,30.527,30.827,521830,0
+AZTA.US,D,20190411,000000,30.895,30.954,30.482,30.591,215411,0
+AZTA.US,D,20190412,000000,30.876,30.934,30.522,30.678,278323,0
+AZTA.US,D,20190415,000000,30.717,30.934,29.925,30.325,240978,0
+AZTA.US,D,20190416,000000,30.484,31.325,30.484,31.139,403683,0
+AZTA.US,D,20190417,000000,31.502,31.522,30.876,31.159,409129,0
+AZTA.US,D,20190418,000000,31.207,31.736,30.876,31.052,351045,0
+AZTA.US,D,20190422,000000,30.885,31.08,30.619,30.993,256671,0
+AZTA.US,D,20190423,000000,31.099,31.296,30.912,31.119,605809,0
+AZTA.US,D,20190424,000000,31.257,32.012,31.159,31.64,500799,0
+AZTA.US,D,20190425,000000,31.913,31.913,30.885,31.394,503093,0
+AZTA.US,D,20190426,000000,31.052,31.138,30.504,31.012,437575,0
+AZTA.US,D,20190429,000000,30.944,31.942,30.837,31.698,991562,0
+AZTA.US,D,20190430,000000,33.402,36.86,33.387,36.741,1960889,0
+AZTA.US,D,20190501,000000,36.175,38.565,36.155,37.262,1810770,0
+AZTA.US,D,20190502,000000,37.281,37.565,36.244,37.075,635521,0
+AZTA.US,D,20190503,000000,36.977,38.324,36.731,38.279,632701,0
+AZTA.US,D,20190506,000000,36.429,39.166,36.195,38.955,1075249,0
+AZTA.US,D,20190507,000000,38.27,39.387,37.811,39.102,905846,0
+AZTA.US,D,20190508,000000,39.102,39.367,37.496,37.575,681987,0
+AZTA.US,D,20190509,000000,36.84,37.624,36.35,37.556,617470,0
+AZTA.US,D,20190510,000000,37.163,38.279,36.625,38.132,441648,0
+AZTA.US,D,20190513,000000,36.89,36.905,35.782,36.046,427205,0
+AZTA.US,D,20190514,000000,36.498,37.163,36.263,36.731,311699,0
+AZTA.US,D,20190515,000000,36.214,38.015,36.145,37.487,332122,0
+AZTA.US,D,20190516,000000,37.477,37.846,36.771,37.173,323223,0
+AZTA.US,D,20190517,000000,36.86,37.433,36.126,36.664,519752,0
+AZTA.US,D,20190520,000000,35.752,36.326,33.969,34.353,561660,0
+AZTA.US,D,20190521,000000,35.008,35.177,34.495,35.018,411650,0
+AZTA.US,D,20190522,000000,34.528,35.167,34.216,35.147,328000,0
+AZTA.US,D,20190523,000000,34.558,34.558,33.217,33.852,452193,0
+AZTA.US,D,20190524,000000,34.088,34.675,33.899,34.5,312825,0
+AZTA.US,D,20190528,000000,34.763,35.643,34.665,35.187,427205,0
+AZTA.US,D,20190529,000000,34.723,36.155,34.645,35.852,537799,0
+AZTA.US,D,20190530,000000,35.742,36.595,35.623,36.508,640665,0
+AZTA.US,D,20190531,000000,36.036,36.036,34.665,34.763,639393,0
+AZTA.US,D,20190603,000000,34.793,35.549,34.364,35.038,495529,0
+AZTA.US,D,20190604,000000,35.732,36.977,35.098,36.91,313256,0
+AZTA.US,D,20190605,000000,37.173,37.732,36.586,37.663,504356,0
+AZTA.US,D,20190606,000000,37.496,39.587,37.447,39.285,917883,0
+AZTA.US,D,20190607,000000,39.353,40.051,38.812,38.871,425390,0
+AZTA.US,D,20190610,000000,39.511,41.414,39.382,40.364,454035,0
+AZTA.US,D,20190611,000000,41.031,41.335,39.115,39.245,450205,0
+AZTA.US,D,20190612,000000,39.007,39.066,37.722,38.321,397691,0
+AZTA.US,D,20190613,000000,38.529,39.012,38.036,38.665,307114,0
+AZTA.US,D,20190614,000000,38.094,38.281,37.28,37.761,381319,0
+AZTA.US,D,20190617,000000,37.967,38.529,37.457,37.487,480091,0
+AZTA.US,D,20190618,000000,37.87,39.688,37.447,38.851,629145,0
+AZTA.US,D,20190619,000000,38.881,38.911,37.604,38.104,533148,0
+AZTA.US,D,20190620,000000,38.93,39.175,38.42,38.841,542282,0
+AZTA.US,D,20190621,000000,38.5,38.753,37.957,37.987,1159481,0
+AZTA.US,D,20190624,000000,38.331,38.596,37.957,38.262,375337,0
+AZTA.US,D,20190625,000000,38.331,38.753,35.924,35.983,509930,0
+AZTA.US,D,20190626,000000,36.544,37.004,36.191,36.72,482648,0
+AZTA.US,D,20190627,000000,36.965,38.065,36.965,37.947,604932,0
+AZTA.US,D,20190628,000000,38.172,38.93,37.987,38.055,1352705,0
+AZTA.US,D,20190701,000000,38.968,39.902,38.645,39.205,396655,0
+AZTA.US,D,20190702,000000,39.235,39.28,37.634,38.124,476749,0
+AZTA.US,D,20190703,000000,38.242,39.235,37.741,38.891,416374,0
+AZTA.US,D,20190705,000000,38.49,38.871,38.172,38.851,229918,0
+AZTA.US,D,20190708,000000,38.509,38.509,37.202,37.348,439258,0
+AZTA.US,D,20190709,000000,36.975,37.408,36.71,37.408,520597,0
+AZTA.US,D,20190710,000000,37.957,38.901,37.761,38.252,489631,0
+AZTA.US,D,20190711,000000,38.272,38.321,36.888,37.565,323909,0
+AZTA.US,D,20190712,000000,37.722,38.921,37.599,38.792,235175,0
+AZTA.US,D,20190715,000000,38.968,39.115,38.104,38.371,314740,0
+AZTA.US,D,20190716,000000,38.291,38.973,37.732,38.606,470274,0
+AZTA.US,D,20190717,000000,38.705,39.185,38.172,38.222,482355,0
+AZTA.US,D,20190718,000000,38.301,39.569,38.301,39.235,393736,0
+AZTA.US,D,20190719,000000,39.185,39.773,38.675,38.735,445517,0
+AZTA.US,D,20190722,000000,39.057,39.872,38.691,39.372,266285,0
+AZTA.US,D,20190723,000000,39.842,40.418,39.215,40.413,308800,0
+AZTA.US,D,20190724,000000,41.002,41.493,40.492,41.002,539704,0
+AZTA.US,D,20190725,000000,40.992,41.247,40.152,40.236,278682,0
+AZTA.US,D,20190726,000000,40.502,41.022,40.187,40.766,339221,0
+AZTA.US,D,20190729,000000,40.826,40.842,39.783,40.676,297082,0
+AZTA.US,D,20190730,000000,40.051,40.561,38.95,39.822,542520,0
+AZTA.US,D,20190731,000000,39.932,39.942,37.987,38.104,831871,0
+AZTA.US,D,20190801,000000,37.909,39.265,36.819,37.103,720575,0
+AZTA.US,D,20190802,000000,35.523,35.598,31.829,32.105,1449569,0
+AZTA.US,D,20190805,000000,31.004,31.343,30.219,31.054,850749,0
+AZTA.US,D,20190806,000000,31.328,32.36,30.97,31.614,585249,0
+AZTA.US,D,20190807,000000,31.014,31.516,30.446,30.65,433276,0
+AZTA.US,D,20190808,000000,30.936,31.809,30.625,31.779,557502,0
+AZTA.US,D,20190809,000000,31.526,31.644,29.707,31.024,384518,0
+AZTA.US,D,20190812,000000,30.484,30.749,30.003,30.466,286236,0
+AZTA.US,D,20190813,000000,30.248,31.644,30.199,31.074,223804,0
+AZTA.US,D,20190814,000000,30.072,30.436,29.494,29.639,286128,0
+AZTA.US,D,20190815,000000,29.727,29.963,29.384,29.806,337891,0
+AZTA.US,D,20190816,000000,29.836,30.859,29.767,30.679,281689,0
+AZTA.US,D,20190819,000000,31.338,31.535,30.927,30.946,254679,0
+AZTA.US,D,20190820,000000,30.749,31.064,30.456,30.749,263851,0
+AZTA.US,D,20190821,000000,31.21,31.574,30.759,31.456,254785,0
+AZTA.US,D,20190822,000000,31.526,31.809,31.014,31.614,289409,0
+AZTA.US,D,20190823,000000,30.67,31.064,29.375,30.366,921362,0
+AZTA.US,D,20190826,000000,30.533,30.819,30.023,30.475,393717,0
+AZTA.US,D,20190827,000000,30.897,31.064,30.033,30.426,361246,0
+AZTA.US,D,20190828,000000,30.277,30.572,29.934,30.376,223160,0
+AZTA.US,D,20190829,000000,30.907,32.389,30.878,32.212,389359,0
+AZTA.US,D,20190830,000000,31.967,32.787,31.967,32.733,503292,0
+AZTA.US,D,20190903,000000,32.772,33.274,32.458,32.89,906696,0
+AZTA.US,D,20190904,000000,33.431,34.205,33.15,33.725,493368,0
+AZTA.US,D,20190905,000000,34.494,35.704,34.494,34.689,381243,0
+AZTA.US,D,20190906,000000,34.838,35.065,34.109,34.512,271140,0
+AZTA.US,D,20190909,000000,34.64,35.194,34.1,35.184,271798,0
+AZTA.US,D,20190910,000000,35.005,37.152,34.679,37.142,394108,0
+AZTA.US,D,20190911,000000,37.241,37.872,36.453,36.917,465386,0
+AZTA.US,D,20190912,000000,37.311,38.757,36.738,38.474,455765,0
+AZTA.US,D,20190913,000000,38.63,38.777,37.704,37.724,545466,0
+AZTA.US,D,20190916,000000,37.291,38.029,36.857,37.182,471947,0
+AZTA.US,D,20190917,000000,37.261,37.853,36.069,37.833,495751,0
+AZTA.US,D,20190918,000000,37.931,38.787,37.685,38.75,365766,0
+AZTA.US,D,20190919,000000,39.053,39.498,38.817,38.896,543349,0
+AZTA.US,D,20190920,000000,38.856,39.136,37.931,38.807,958149,0
+AZTA.US,D,20190923,000000,37.853,38.444,37.172,37.897,380412,0
+AZTA.US,D,20190924,000000,37.872,38.068,35.921,36.079,489703,0
+AZTA.US,D,20190925,000000,35.883,37.301,35.575,37.123,411836,0
+AZTA.US,D,20190926,000000,37.339,37.547,36.867,37.152,218049,0
+AZTA.US,D,20190927,000000,37.202,37.202,35.803,36.34,670727,0
+AZTA.US,D,20190930,000000,36.67,36.837,36.059,36.473,375581,0
+AZTA.US,D,20191001,000000,36.65,37.182,35.498,35.664,413069,0
+AZTA.US,D,20191002,000000,35.331,35.36,34.64,35.065,344781,0
+AZTA.US,D,20191003,000000,35.055,35.999,34.248,35.961,237650,0
+AZTA.US,D,20191004,000000,36.138,37.123,35.429,37.053,259518,0
+AZTA.US,D,20191007,000000,37.014,37.458,36.65,37.004,332345,0
+AZTA.US,D,20191008,000000,36.453,37.222,34.788,34.96,359576,0
+AZTA.US,D,20191009,000000,35.449,35.704,35.055,35.409,394733,0
+AZTA.US,D,20191010,000000,35.585,35.853,35.204,35.409,370686,0
+AZTA.US,D,20191011,000000,36.395,37.331,36.188,36.946,436995,0
+AZTA.US,D,20191014,000000,36.709,37.656,36.709,37.576,203834,0
+AZTA.US,D,20191015,000000,37.675,38.335,37.418,37.566,265356,0
+AZTA.US,D,20191016,000000,37.321,38.185,36.946,37.488,297107,0
+AZTA.US,D,20191017,000000,38.107,39.181,37.98,39.181,400607,0
+AZTA.US,D,20191018,000000,38.974,39.399,38.533,39.161,271472,0
+AZTA.US,D,20191021,000000,39.399,40.186,39.281,39.488,251852,0
+AZTA.US,D,20191022,000000,39.449,40.269,39.221,39.796,399187,0
+AZTA.US,D,20191023,000000,39.409,40,39.171,39.321,414553,0
+AZTA.US,D,20191024,000000,39.99,41.949,39.95,41.781,300093,0
+AZTA.US,D,20191025,000000,41.742,43.18,41.249,42.629,492760,0
+AZTA.US,D,20191028,000000,43.012,44.26,42.157,43.339,394933,0
+AZTA.US,D,20191029,000000,43.536,43.663,42.989,43.082,319473,0
+AZTA.US,D,20191030,000000,43.052,43.052,42.373,42.736,314304,0
+AZTA.US,D,20191031,000000,42.599,42.599,41.506,41.831,474837,0
+AZTA.US,D,20191101,000000,42.177,42.732,41.944,42.353,775357,0
+AZTA.US,D,20191104,000000,43.15,44.205,42.658,43.772,768779,0
+AZTA.US,D,20191105,000000,43.859,44.235,43.24,43.898,443395,0
+AZTA.US,D,20191106,000000,44.066,44.285,42.796,44.017,578885,0
+AZTA.US,D,20191107,000000,44.314,49.591,44.314,47.328,1376337,0
+AZTA.US,D,20191108,000000,46.569,47.504,44.324,46.105,793833,0
+AZTA.US,D,20191111,000000,45.495,47.03,45.131,46.303,581678,0
+AZTA.US,D,20191112,000000,46.598,46.951,46.086,46.293,471442,0
+AZTA.US,D,20191113,000000,45.878,46.876,45.643,46.383,373665,0
+AZTA.US,D,20191114,000000,46.175,46.776,46.077,46.373,329949,0
+AZTA.US,D,20191115,000000,46.776,46.946,46.145,46.204,690512,0
+AZTA.US,D,20191118,000000,45.878,46.017,44.354,44.471,863821,0
+AZTA.US,D,20191119,000000,44.432,45.211,44.233,44.56,853061,0
+AZTA.US,D,20191120,000000,44.275,45.082,43.683,44.56,1229892,0
+AZTA.US,D,20191121,000000,44.305,44.324,42.421,42.96,612321,0
+AZTA.US,D,20191122,000000,43.092,43.15,42.186,42.658,349748,0
+AZTA.US,D,20191125,000000,42.845,44.384,42.609,44.235,527433,0
+AZTA.US,D,20191126,000000,43.938,44.471,43.727,43.948,413315,0
+AZTA.US,D,20191127,000000,44.235,44.983,43.752,44.824,373088,0
+AZTA.US,D,20191129,000000,44.384,44.953,44.027,44.096,169499,0
+AZTA.US,D,20191202,000000,43.732,43.863,40.637,40.984,922423,0
+AZTA.US,D,20191203,000000,39.95,40.541,39.404,39.762,558040,0
+AZTA.US,D,20191204,000000,40.354,40.687,39.88,40.364,502930,0
+AZTA.US,D,20191205,000000,40.648,40.788,40.117,40.413,278784,0
+AZTA.US,D,20191206,000000,41.006,41.597,40.561,40.619,441537,0
+AZTA.US,D,20191209,000000,40.443,40.738,39.01,40.117,852239,0
+AZTA.US,D,20191210,000000,40.294,40.668,39.761,40.176,335994,0
+AZTA.US,D,20191211,000000,40.462,41.281,40.324,41.115,238940,0
+AZTA.US,D,20191212,000000,40.986,42.042,40.619,41.845,352108,0
+AZTA.US,D,20191213,000000,41.725,42.566,41.34,41.725,402644,0
+AZTA.US,D,20191216,000000,42.142,42.298,39.357,39.367,776294,0
+AZTA.US,D,20191217,000000,39.929,43.77,39.587,42.931,1087509,0
+AZTA.US,D,20191218,000000,42.981,43.128,41.943,42.082,695727,0
+AZTA.US,D,20191219,000000,42.003,42.416,41.725,42.358,439455,0
+AZTA.US,D,20191220,000000,42.486,42.782,41.755,41.894,1027288,0
+AZTA.US,D,20191223,000000,41.855,42.575,41.42,42.298,483371,0
+AZTA.US,D,20191224,000000,42.516,42.516,41.587,41.943,110500,0
+AZTA.US,D,20191226,000000,42.24,42.24,41.677,41.725,282521,0
+AZTA.US,D,20191227,000000,42.042,42.042,41.125,41.529,412094,0
+AZTA.US,D,20191230,000000,41.617,41.988,40.828,41.569,285866,0
+AZTA.US,D,20191231,000000,41.251,41.667,40.927,41.43,488789,0
+AZTA.US,D,20200102,000000,41.993,42.368,41.735,42.358,322395,0
+AZTA.US,D,20200103,000000,41.519,42.426,41.37,42.102,432949,0
+AZTA.US,D,20200106,000000,41.569,41.602,39.795,40.147,565260,0
+AZTA.US,D,20200107,000000,40.255,41.075,39.969,40.808,210320,0
+AZTA.US,D,20200108,000000,40.758,41.232,40.59,40.897,343627,0
+AZTA.US,D,20200109,000000,41.291,42.21,41.085,41.597,582938,0
+AZTA.US,D,20200110,000000,41.677,41.677,40.526,40.758,257909,0
+AZTA.US,D,20200113,000000,40.828,41.647,40.788,41.617,310602,0
+AZTA.US,D,20200114,000000,41.904,42.762,41.35,42.102,300994,0
+AZTA.US,D,20200115,000000,41.904,42.674,41.765,42.546,387814,0
+AZTA.US,D,20200116,000000,43.109,43.937,43.049,43.582,626553,0
+AZTA.US,D,20200117,000000,43.976,43.986,42.757,43.059,556252,0
+AZTA.US,D,20200121,000000,43.009,43.039,42.129,42.289,354583,0
+AZTA.US,D,20200122,000000,42.674,42.78,41.705,41.785,319602,0
+AZTA.US,D,20200123,000000,41.805,41.805,40.521,41.266,736662,0
+AZTA.US,D,20200124,000000,41.587,41.766,40.094,40.374,391763,0
+AZTA.US,D,20200127,000000,39.198,39.198,38.32,38.508,532349,0
+AZTA.US,D,20200128,000000,38.931,39.208,38.29,39.079,532067,0
+AZTA.US,D,20200129,000000,39.079,39.079,37.847,37.984,500369,0
+AZTA.US,D,20200130,000000,38.24,38.606,37.816,38.37,504435,0
+AZTA.US,D,20200131,000000,37.925,38.062,37.412,37.599,540460,0
+AZTA.US,D,20200203,000000,37.649,38.392,37.649,38.072,418631,0
+AZTA.US,D,20200204,000000,38.951,39.288,38.469,38.557,259053,0
+AZTA.US,D,20200205,000000,39.298,39.298,38.601,39.228,218856,0
+AZTA.US,D,20200206,000000,39.526,40.059,38.943,40.039,456755,0
+AZTA.US,D,20200207,000000,38.35,40.403,38.013,38.676,632486,0
+AZTA.US,D,20200210,000000,38.38,41.44,38.299,41.4,410522,0
+AZTA.US,D,20200211,000000,41.647,42.828,41.301,41.865,453214,0
+AZTA.US,D,20200212,000000,42.704,42.704,41.805,41.929,416052,0
+AZTA.US,D,20200213,000000,41.953,42.308,41.504,41.993,227441,0
+AZTA.US,D,20200214,000000,42.072,42.072,40.502,40.788,392381,0
+AZTA.US,D,20200218,000000,40.334,40.502,39.447,39.869,181211,0
+AZTA.US,D,20200219,000000,40.186,41.276,40.186,40.708,220078,0
+AZTA.US,D,20200220,000000,40.502,40.502,38.606,39.188,250694,0
+AZTA.US,D,20200221,000000,39.02,39.178,37.421,37.707,282331,0
+AZTA.US,D,20200224,000000,35.94,36.681,35.556,36.267,296419,0
+AZTA.US,D,20200225,000000,36.759,36.759,34.371,34.576,356420,0
+AZTA.US,D,20200226,000000,34.982,35.546,34.381,34.518,277937,0
+AZTA.US,D,20200227,000000,33.353,34.566,32.662,33.511,575459,0
+AZTA.US,D,20200228,000000,31.887,34.528,31.852,34.074,568918,0
+AZTA.US,D,20200302,000000,34.47,34.626,33.14,34.566,360044,0
+AZTA.US,D,20200303,000000,34.616,35.647,33.019,33.491,361976,0
+AZTA.US,D,20200304,000000,34.203,35.477,33.481,35.388,353928,0
+AZTA.US,D,20200305,000000,34.428,35.116,33.664,34.339,305861,0
+AZTA.US,D,20200306,000000,33.298,33.93,32.6,33.417,310832,0
+AZTA.US,D,20200309,000000,31.169,31.932,29.842,30.397,506890,0
+AZTA.US,D,20200310,000000,31.714,32.061,30.258,31.685,631672,0
+AZTA.US,D,20200311,000000,30.565,31.338,29.368,30.497,827058,0
+AZTA.US,D,20200312,000000,28.218,30.159,27.546,27.772,772245,0
+AZTA.US,D,20200313,000000,29.159,29.858,26.039,28.358,742932,0
+AZTA.US,D,20200316,000000,24.971,28.328,24.14,24.476,731196,0
+AZTA.US,D,20200317,000000,24.981,26.727,23.941,25.544,675305,0
+AZTA.US,D,20200318,000000,23.734,24.337,20.98,22.466,737634,0
+AZTA.US,D,20200319,000000,22.378,23.614,21.423,22.653,878582,0
+AZTA.US,D,20200320,000000,23.179,24.803,22.408,22.773,1306280,0
+AZTA.US,D,20200323,000000,23.308,23.901,22.04,23.684,729441,0
+AZTA.US,D,20200324,000000,25.011,28.437,24.516,27.892,860327,0
+AZTA.US,D,20200325,000000,27.712,29.189,26.822,28.06,819879,0
+AZTA.US,D,20200326,000000,28.427,30.753,27.882,30.477,552697,0
+AZTA.US,D,20200327,000000,29,29.654,27.982,29.219,502852,0
+AZTA.US,D,20200330,000000,29.703,30.723,29.239,30.229,726039,0
+AZTA.US,D,20200331,000000,30.447,31.109,29.624,30.199,3339155,0
+AZTA.US,D,20200401,000000,29.169,30.317,28.398,28.931,657085,0
+AZTA.US,D,20200402,000000,28.594,30.1,28.417,28.852,680537,0
+AZTA.US,D,20200403,000000,28.624,28.97,25.961,26.279,886659,0
+AZTA.US,D,20200406,000000,27.972,30.813,27.942,30.516,580988,0
+AZTA.US,D,20200407,000000,32.228,32.556,30.001,30.199,943914,0
+AZTA.US,D,20200408,000000,30.903,31.466,30.158,31.308,558761,0
+AZTA.US,D,20200409,000000,31.685,32.111,29.922,30.199,1130728,0
+AZTA.US,D,20200413,000000,30.248,30.634,29.527,30.297,443684,0
+AZTA.US,D,20200414,000000,31.536,34.516,31.536,34.378,1931866,0
+AZTA.US,D,20200415,000000,33.13,33.486,31.782,31.971,510883,0
+AZTA.US,D,20200416,000000,32.476,33.565,32.238,33.308,672541,0
+AZTA.US,D,20200417,000000,33.852,34.22,33.06,33.615,415764,0
+AZTA.US,D,20200420,000000,33.417,34.428,33.07,33.556,373447,0
+AZTA.US,D,20200421,000000,32.982,33.511,32.417,32.714,580686,0
+AZTA.US,D,20200422,000000,33.93,34.496,33.289,34.24,495621,0
+AZTA.US,D,20200423,000000,34.18,34.762,33.605,34.04,370320,0
+AZTA.US,D,20200424,000000,33.89,34.584,33.565,34.536,245740,0
+AZTA.US,D,20200427,000000,35.061,36.422,34.976,36.1,785869,0
+AZTA.US,D,20200428,000000,37.06,38.373,36.793,37.516,983237,0
+AZTA.US,D,20200429,000000,38.735,42.081,37.64,41.17,1082805,0
+AZTA.US,D,20200430,000000,39.633,40.723,37.844,38.109,935802,0
+AZTA.US,D,20200501,000000,35.843,36.971,34.14,34.832,1168805,0
+AZTA.US,D,20200504,000000,34.309,35.26,33.885,34.951,768966,0
+AZTA.US,D,20200505,000000,35.753,36.902,35.753,36.09,550829,0
+AZTA.US,D,20200506,000000,36.279,36.902,35.893,36.575,436648,0
+AZTA.US,D,20200507,000000,37.863,37.863,37.011,37.625,411378,0
+AZTA.US,D,20200508,000000,38.238,39.159,38.238,38.803,542425,0
+AZTA.US,D,20200511,000000,38.368,39.249,37.794,38.715,564415,0
+AZTA.US,D,20200512,000000,38.981,39.763,37.893,38.803,866792,0
+AZTA.US,D,20200513,000000,38.507,39.04,37.308,38.238,824381,0
+AZTA.US,D,20200514,000000,37.506,38.378,36.605,38.348,626112,0
+AZTA.US,D,20200515,000000,37.546,37.824,36.665,37.169,426028,0
+AZTA.US,D,20200518,000000,40.358,40.358,37.922,38.705,515064,0
+AZTA.US,D,20200519,000000,38.378,39.962,38.238,38.852,354739,0
+AZTA.US,D,20200520,000000,39.603,40.773,39.299,40.219,545049,0
+AZTA.US,D,20200521,000000,39.733,40.276,39.249,39.832,384465,0
+AZTA.US,D,20200522,000000,40.16,40.903,39.557,40.575,271966,0
+AZTA.US,D,20200526,000000,42.071,42.298,40.687,40.823,445519,0
+AZTA.US,D,20200527,000000,41.219,41.675,39.488,41.566,462363,0
+AZTA.US,D,20200528,000000,41.773,41.803,39.398,39.683,539689,0
+AZTA.US,D,20200529,000000,39.673,40.229,39.159,39.575,687258,0
+AZTA.US,D,20200601,000000,39.703,40.863,39.428,40.447,348409,0
+AZTA.US,D,20200602,000000,40.703,40.813,39.239,40.653,395830,0
+AZTA.US,D,20200603,000000,41.506,42.595,41.19,42.081,392112,0
+AZTA.US,D,20200604,000000,41.139,43.331,41.129,42.696,400271,0
+AZTA.US,D,20200605,000000,43.52,44.523,43.192,43.391,442938,0
+AZTA.US,D,20200608,000000,43.629,43.758,42.706,43.222,441365,0
+AZTA.US,D,20200609,000000,42.537,43.52,41.584,43.252,356031,0
+AZTA.US,D,20200610,000000,43.421,44.185,43.366,43.658,601190,0
+AZTA.US,D,20200611,000000,42.061,42.2,38.815,38.825,522641,0
+AZTA.US,D,20200612,000000,40.077,40.74,38.259,39.432,314873,0
+AZTA.US,D,20200615,000000,38.539,40.443,37.873,40.135,450025,0
+AZTA.US,D,20200616,000000,41.515,42.407,41.089,41.952,463019,0
+AZTA.US,D,20200617,000000,42.497,42.894,41.722,42.299,371746,0
+AZTA.US,D,20200618,000000,42.269,42.701,42.131,42.497,307172,0
+AZTA.US,D,20200619,000000,42.686,43.212,41.742,42.18,1074547,0
+AZTA.US,D,20200622,000000,40.78,42.16,40.354,42.131,557418,0
+AZTA.US,D,20200623,000000,42.706,43.252,42.289,43.018,484904,0
+AZTA.US,D,20200624,000000,42.884,43.212,41.882,42.706,797761,0
+AZTA.US,D,20200625,000000,42.437,43.54,41.922,43.51,538045,0
+AZTA.US,D,20200626,000000,43.271,43.301,41.692,41.862,1310194,0
+AZTA.US,D,20200629,000000,42.209,43.043,41.782,42.567,479421,0
+AZTA.US,D,20200630,000000,42.646,44.1,42.497,43.905,841417,0
+AZTA.US,D,20200701,000000,43.758,43.865,43.122,43.142,440605,0
+AZTA.US,D,20200702,000000,43.688,44.621,43.481,44.125,284105,0
+AZTA.US,D,20200706,000000,44.66,45.158,44.225,44.344,414178,0
+AZTA.US,D,20200707,000000,44.095,44.444,43.331,43.361,356072,0
+AZTA.US,D,20200708,000000,43.301,44.621,43.192,44.601,468434,0
+AZTA.US,D,20200709,000000,44.66,45.326,43.952,44.958,481809,0
+AZTA.US,D,20200710,000000,45.148,45.395,44.439,44.958,376589,0
+AZTA.US,D,20200713,000000,45.574,46.646,44.125,44.344,601724,0
+AZTA.US,D,20200714,000000,43.965,44.759,43.252,44.729,325358,0
+AZTA.US,D,20200715,000000,45.286,45.574,44.621,45.088,363427,0
+AZTA.US,D,20200716,000000,44.483,44.719,43.797,44.025,413592,0
+AZTA.US,D,20200717,000000,44.085,45.128,43.658,44.769,239429,0
+AZTA.US,D,20200720,000000,44.968,46.159,44.68,45.872,346803,0
+AZTA.US,D,20200721,000000,46.517,46.646,45.326,45.574,287507,0
+AZTA.US,D,20200722,000000,45.673,46.586,45.465,46.189,288133,0
+AZTA.US,D,20200723,000000,45.961,46.952,45.028,45.355,536838,0
+AZTA.US,D,20200724,000000,44.848,44.848,42.944,43.321,384981,0
+AZTA.US,D,20200727,000000,43.658,45.455,43.501,45.435,451849,0
+AZTA.US,D,20200728,000000,44.948,45.346,44.26,44.66,361187,0
+AZTA.US,D,20200729,000000,45.068,46.149,44.65,45.862,291454,0
+AZTA.US,D,20200730,000000,45.515,47.479,44.769,46.952,686531,0
+AZTA.US,D,20200731,000000,49.622,54.119,48.64,54.04,1219140,0
+AZTA.US,D,20200803,000000,52.244,54.487,52.165,54.159,692808,0
+AZTA.US,D,20200804,000000,55.778,55.778,54.765,55.584,548579,0
+AZTA.US,D,20200805,000000,55.748,56.522,55.012,56.263,445229,0
+AZTA.US,D,20200806,000000,56.263,56.522,55.23,56.263,420776,0
+AZTA.US,D,20200807,000000,56.323,57.123,54.962,55.886,391480,0
+AZTA.US,D,20200810,000000,55.846,55.846,54.823,54.923,516831,0
+AZTA.US,D,20200811,000000,55.032,55.688,53.95,54.258,380101,0
+AZTA.US,D,20200812,000000,54.347,55.559,54.258,55.339,336330,0
+AZTA.US,D,20200813,000000,55.439,55.529,54.794,55.012,202107,0
+AZTA.US,D,20200814,000000,54.725,55.579,54.337,54.477,206254,0
+AZTA.US,D,20200817,000000,54.873,55.408,54.517,54.785,314889,0
+AZTA.US,D,20200818,000000,55.052,55.052,52.571,52.848,597721,0
+AZTA.US,D,20200819,000000,52.392,52.827,50.993,51.401,598388,0
+AZTA.US,D,20200820,000000,50.824,51.51,50.317,50.864,219645,0
+AZTA.US,D,20200821,000000,50.665,50.904,50.029,50.517,228887,0
+AZTA.US,D,20200824,000000,51.261,51.296,50.199,50.934,238170,0
+AZTA.US,D,20200825,000000,50.983,51.52,50.804,51.012,185133,0
+AZTA.US,D,20200826,000000,51.002,51.786,50.744,51.676,200289,0
+AZTA.US,D,20200827,000000,51.696,51.81,50.427,50.774,334036,0
+AZTA.US,D,20200828,000000,51.321,52.095,50.958,51.925,264552,0
+AZTA.US,D,20200831,000000,51.598,51.815,51.121,51.241,397758,0
+AZTA.US,D,20200901,000000,51.391,52.462,51.141,51.955,564547,0
+AZTA.US,D,20200902,000000,52.135,53.097,51.696,52.432,330445,0
+AZTA.US,D,20200903,000000,52.074,52.074,47.47,48.525,492566,0
+AZTA.US,D,20200904,000000,48.435,48.485,45.66,46.962,404011,0
+AZTA.US,D,20200908,000000,44.994,45.427,44.049,44.129,429579,0
+AZTA.US,D,20200909,000000,44.744,45.382,43.894,44.714,363176,0
+AZTA.US,D,20200910,000000,45.054,46.486,43.254,43.344,428638,0
+AZTA.US,D,20200911,000000,43.711,44.079,42.408,42.528,397310,0
+AZTA.US,D,20200914,000000,42.886,44.734,42.886,44.179,339572,0
+AZTA.US,D,20200915,000000,44.744,45.317,44.159,44.439,440483,0
+AZTA.US,D,20200916,000000,44.744,47.097,44.606,46.088,598886,0
+AZTA.US,D,20200917,000000,44.884,45.72,44.259,45.392,504106,0
+AZTA.US,D,20200918,000000,46.068,46.068,44.259,45.254,1735908,0
+AZTA.US,D,20200921,000000,45.75,45.988,44.059,45.074,449499,0
+AZTA.US,D,20200922,000000,45.292,45.649,44.429,45.58,306440,0
+AZTA.US,D,20200923,000000,45.67,46.167,44.164,44.498,436151,0
+AZTA.US,D,20200924,000000,44.079,45.024,42.896,44.029,270264,0
+AZTA.US,D,20200925,000000,43.959,44.804,43.139,44.685,300433,0
+AZTA.US,D,20200928,000000,45.74,46.157,45.229,45.998,361138,0
+AZTA.US,D,20200929,000000,46.107,47.51,46.107,46.784,350147,0
+AZTA.US,D,20200930,000000,46.704,47.022,45.74,45.998,456834,0
+AZTA.US,D,20201001,000000,46.694,48.195,46.337,48.125,404069,0
+AZTA.US,D,20201002,000000,46.576,47.619,46.576,46.874,313876,0
+AZTA.US,D,20201005,000000,47.321,48.951,47.321,48.942,260420,0
+AZTA.US,D,20201006,000000,48.942,51.304,48.842,49.607,487250,0
+AZTA.US,D,20201007,000000,50.146,50.761,49.737,50.453,387807,0
+AZTA.US,D,20201008,000000,51.109,51.349,50.493,51.009,413221,0
+AZTA.US,D,20201009,000000,51.695,52.482,51.557,52.254,315478,0
+AZTA.US,D,20201012,000000,53.039,53.079,51.904,52.522,305481,0
+AZTA.US,D,20201013,000000,52.284,52.879,51.765,52.144,356479,0
+AZTA.US,D,20201014,000000,52.571,52.62,50.781,50.951,326863,0
+AZTA.US,D,20201015,000000,50.056,50.791,49.36,50.632,265913,0
+AZTA.US,D,20201016,000000,50.691,50.691,49.459,49.727,286360,0
+AZTA.US,D,20201019,000000,49.896,50.563,48.981,49.151,293300,0
+AZTA.US,D,20201020,000000,49.697,49.717,48.633,48.902,300883,0
+AZTA.US,D,20201021,000000,49.081,49.538,47.928,48.008,236950,0
+AZTA.US,D,20201022,000000,48.215,49.24,47.351,49.001,364698,0
+AZTA.US,D,20201023,000000,49.071,49.543,47.808,48.405,251104,0
+AZTA.US,D,20201026,000000,47.828,48.227,46.078,46.952,348126,0
+AZTA.US,D,20201027,000000,47.202,47.927,47.032,47.5,312839,0
+AZTA.US,D,20201028,000000,46.466,47.331,46.372,46.635,318199,0
+AZTA.US,D,20201029,000000,46.645,48.643,46.456,48.097,480308,0
+AZTA.US,D,20201030,000000,47.52,47.998,45.959,46.436,420288,0
+AZTA.US,D,20201102,000000,46.932,48.593,46.932,48.593,260561,0
+AZTA.US,D,20201103,000000,49.25,51.488,48.862,51.309,439988,0
+AZTA.US,D,20201104,000000,51.675,53.665,50.841,53.506,379499,0
+AZTA.US,D,20201105,000000,54.321,56.726,54.212,56.648,358337,0
+AZTA.US,D,20201106,000000,56.687,57.493,54.838,57.125,362661,0
+AZTA.US,D,20201109,000000,59.135,61.182,58.666,60.367,656821,0
+AZTA.US,D,20201110,000000,61.907,63.787,58.367,59.095,872585,0
+AZTA.US,D,20201111,000000,66.612,71.877,63.886,66.223,1862869,0
+AZTA.US,D,20201112,000000,66.999,67.009,63.956,64.722,643108,0
+AZTA.US,D,20201113,000000,65.796,68.192,65.12,68.103,419565,0
+AZTA.US,D,20201116,000000,68.411,70.102,67.774,69.862,791868,0
+AZTA.US,D,20201117,000000,69.554,70.867,67.635,70.35,643274,0
+AZTA.US,D,20201118,000000,70.132,70.677,67.655,67.884,935988,0
+AZTA.US,D,20201119,000000,67.149,68.748,66.834,68.242,491723,0
+AZTA.US,D,20201120,000000,67.724,68.848,66.74,66.8,563917,0
+AZTA.US,D,20201123,000000,67.199,68.292,66.64,68.162,444175,0
+AZTA.US,D,20201124,000000,69.177,69.653,67.665,69.307,449714,0
+AZTA.US,D,20201125,000000,69.524,70.43,68.441,70.002,674070,0
+AZTA.US,D,20201127,000000,70.36,72.955,69.623,72.618,332008,0
+AZTA.US,D,20201130,000000,72.338,73.005,70.976,72.578,580369,0
+AZTA.US,D,20201201,000000,73.999,73.999,72.219,72.995,1276346,0
+AZTA.US,D,20201202,000000,72.985,73.114,71.165,71.265,471187,0
+AZTA.US,D,20201203,000000,71.792,73.863,71.673,71.693,691304,0
+AZTA.US,D,20201204,000000,73.406,75.109,70.03,74.869,523312,0
+AZTA.US,D,20201207,000000,75.218,75.447,73.306,74.819,390125,0
+AZTA.US,D,20201208,000000,74.719,75.606,73.903,74.899,545102,0
+AZTA.US,D,20201209,000000,74.492,75.059,70.618,70.846,627137,0
+AZTA.US,D,20201210,000000,70.26,72.907,69.104,72.5,405385,0
+AZTA.US,D,20201211,000000,71.584,72.141,69.88,71.165,396241,0
+AZTA.US,D,20201214,000000,72.32,77.108,72.32,74.749,773534,0
+AZTA.US,D,20201215,000000,75.178,75.752,73.416,74.561,419550,0
+AZTA.US,D,20201216,000000,74.242,74.594,71.394,72.779,528912,0
+AZTA.US,D,20201217,000000,72.987,74.679,72.639,74.452,384260,0
+AZTA.US,D,20201218,000000,74.969,75.665,72.041,72.734,1171902,0
+AZTA.US,D,20201221,000000,71.962,74.814,71.643,74.172,442436,0
+AZTA.US,D,20201222,000000,74.372,75.586,73.674,74.232,253923,0
+AZTA.US,D,20201223,000000,74.63,75.437,72.887,72.907,181193,0
+AZTA.US,D,20201224,000000,72.789,74.939,72.789,74.242,126192,0
+AZTA.US,D,20201228,000000,74.939,76.075,74.022,74.132,407317,0
+AZTA.US,D,20201229,000000,74.869,74.869,71.041,71.554,249320,0
+AZTA.US,D,20201230,000000,72.051,74.839,71.762,73.406,295276,0
+AZTA.US,D,20201231,000000,68.278,69.74,65.57,67.561,2462836,0
+AZTA.US,D,20210104,000000,68.705,70.2,65.091,66.037,1465539,0
+AZTA.US,D,20210105,000000,65.948,67.799,65.26,67.163,928820,0
+AZTA.US,D,20210106,000000,67.063,68.845,65.928,67.178,14617125,0
+AZTA.US,D,20210107,000000,68.148,70.936,67.769,69.542,1503748,0
+AZTA.US,D,20210108,000000,70.359,70.936,66.346,67.939,840266,0
+AZTA.US,D,20210111,000000,66.834,72.131,66.834,72.091,815571,0
+AZTA.US,D,20210112,000000,72.52,74.452,72.076,74.332,524900,0
+AZTA.US,D,20210113,000000,74.959,75.348,73.704,73.963,425516,0
+AZTA.US,D,20210114,000000,75.626,80.555,74.919,79.351,792184,0
+AZTA.US,D,20210115,000000,78.425,80.287,76.931,77.399,570489,0
+AZTA.US,D,20210119,000000,77.184,81.621,77.184,81.551,599714,0
+AZTA.US,D,20210120,000000,82.935,84.429,81.969,83.721,834411,0
+AZTA.US,D,20210121,000000,84.677,85.28,82.676,83.781,813071,0
+AZTA.US,D,20210122,000000,82.915,84.419,82.332,84.06,458014,0
+AZTA.US,D,20210125,000000,85.324,85.682,80.421,81.103,569960,0
+AZTA.US,D,20210126,000000,82.507,82.507,75.985,76.671,571136,0
+AZTA.US,D,20210127,000000,74.679,77.428,72.907,74.939,725420,0
+AZTA.US,D,20210128,000000,77.061,78.653,75.397,77.697,579159,0
+AZTA.US,D,20210129,000000,77.139,77.578,74.072,75.437,501014,0
+AZTA.US,D,20210201,000000,76.195,80.127,76.195,79.501,544482,0
+AZTA.US,D,20210202,000000,81.053,84.966,78.325,84.199,1001889,0
+AZTA.US,D,20210203,000000,83.493,84.14,76.244,77.249,1404616,0
+AZTA.US,D,20210204,000000,77.917,80.485,77.179,79.757,731212,0
+AZTA.US,D,20210205,000000,80.654,80.953,78.265,79.251,461670,0
+AZTA.US,D,20210208,000000,79.62,83.92,79.62,83.642,527853,0
+AZTA.US,D,20210209,000000,83.661,84.01,82.128,82.646,503674,0
+AZTA.US,D,20210210,000000,85.265,86.619,83.343,84.926,392616,0
+AZTA.US,D,20210211,000000,86.489,89.407,86.111,87.893,646111,0
+AZTA.US,D,20210212,000000,87.823,91.389,87.057,90.543,374031,0
+AZTA.US,D,20210216,000000,90.999,91.389,87.993,88.342,596598,0
+AZTA.US,D,20210217,000000,88.512,88.512,82.557,85.454,669583,0
+AZTA.US,D,20210218,000000,84.12,84.517,81.441,82.637,478982,0
+AZTA.US,D,20210219,000000,84.199,87.526,83.861,86.022,481848,0
+AZTA.US,D,20210222,000000,84.826,85.394,80.152,80.803,486194,0
+AZTA.US,D,20210223,000000,78.614,81.88,72.31,80.833,896927,0
+AZTA.US,D,20210224,000000,79.947,87.127,79.251,86.947,606317,0
+AZTA.US,D,20210225,000000,86.161,87.203,79.401,79.531,691206,0
+AZTA.US,D,20210226,000000,80.933,85.231,78.673,82.806,637832,0
+AZTA.US,D,20210301,000000,85.514,89.028,84.856,88.989,564884,0
+AZTA.US,D,20210302,000000,88.789,88.789,82.895,82.935,543568,0
+AZTA.US,D,20210303,000000,83.423,84.911,81.013,81.591,876769,0
+AZTA.US,D,20210304,000000,80.902,81.455,75.21,76.267,803060,0
+AZTA.US,D,20210305,000000,78.63,78.928,72.039,77.563,816978,0
+AZTA.US,D,20210308,000000,77.772,79.028,72.976,74.253,588560,0
+AZTA.US,D,20210309,000000,75.599,82.258,75.131,81.272,725610,0
+AZTA.US,D,20210310,000000,83.175,84.442,79.628,79.875,427417,0
+AZTA.US,D,20210311,000000,83.375,86.157,82.198,85.569,462953,0
+AZTA.US,D,20210312,000000,83.625,84.317,82.368,83.834,303635,0
+AZTA.US,D,20210315,000000,84.84,88.38,83.684,88.17,454509,0
+AZTA.US,D,20210316,000000,89.307,89.587,85.579,86.834,358790,0
+AZTA.US,D,20210317,000000,84.731,89.731,83.262,89.027,448681,0
+AZTA.US,D,20210318,000000,87.353,88.31,82.977,83.385,452927,0
+AZTA.US,D,20210319,000000,83.085,87.353,82.328,85.579,1394119,0
+AZTA.US,D,20210322,000000,87.731,90.822,85.11,88.16,1329416,0
+AZTA.US,D,20210323,000000,87.901,88.101,76.561,78.211,1240701,0
+AZTA.US,D,20210324,000000,80.634,81.471,74.463,74.513,904371,0
+AZTA.US,D,20210325,000000,72.916,77.304,69.956,76.875,1218104,0
+AZTA.US,D,20210326,000000,78.868,83.295,78.858,81.71,832242,0
+AZTA.US,D,20210329,000000,80.753,81.71,77.488,77.986,619645,0
+AZTA.US,D,20210330,000000,77.981,80.435,76.965,79.238,550723,0
+AZTA.US,D,20210331,000000,79.925,82.747,78.858,81.401,923431,0
+AZTA.US,D,20210401,000000,83.305,90.424,83.165,90.364,809167,0
+AZTA.US,D,20210405,000000,93.136,101.12,92.956,98.06,1673903,0
+AZTA.US,D,20210406,000000,98.669,101.32,96.723,99.217,961556,0
+AZTA.US,D,20210407,000000,98.768,99.87,95.707,96.386,674410,0
+AZTA.US,D,20210408,000000,97.542,98.19,95.529,98.06,625761,0
+AZTA.US,D,20210409,000000,96.883,97.133,94.322,95.409,521506,0
+AZTA.US,D,20210412,000000,94.093,95.369,91.131,95.109,671461,0
+AZTA.US,D,20210413,000000,95.737,98.599,94.282,96.446,596388,0
+AZTA.US,D,20210414,000000,95.469,97.363,94.7,96.006,598580,0
+AZTA.US,D,20210415,000000,98.499,100.83,97.003,99.492,796751,0
+AZTA.US,D,20210416,000000,99.8,102.78,97.485,102.02,1068967,0
+AZTA.US,D,20210419,000000,100.09,104.09,95.049,97.671,1082270,0
+AZTA.US,D,20210420,000000,97.033,97.765,91.669,93.374,756330,0
+AZTA.US,D,20210421,000000,93.374,97.333,92.946,97.093,754566,0
+AZTA.US,D,20210422,000000,97.083,100.27,95.229,98.798,727880,0
+AZTA.US,D,20210423,000000,99.91,103.09,99.75,102.43,745553,0
+AZTA.US,D,20210426,000000,104.03,107.02,103.19,106.4,680944,0
+AZTA.US,D,20210427,000000,107.38,108.38,103.54,105.19,682100,0
+AZTA.US,D,20210428,000000,105.19,107.8,104.48,107.14,783555,0
+AZTA.US,D,20210429,000000,107.57,107.59,100.84,102.79,757933,0
+AZTA.US,D,20210430,000000,100.88,104.82,99.51,101.02,897859,0
+AZTA.US,D,20210503,000000,103.53,103.68,95.758,97.662,662227,0
+AZTA.US,D,20210504,000000,95.259,95.762,90.484,92.228,1123306,0
+AZTA.US,D,20210505,000000,94.511,95.429,91.269,94.411,617291,0
+AZTA.US,D,20210506,000000,93.264,94.481,91.385,94.352,645731,0
+AZTA.US,D,20210507,000000,96.723,100.3,95.059,98.868,1041454,0
+AZTA.US,D,20210510,000000,97.612,97.701,88.63,89.167,1361562,0
+AZTA.US,D,20210511,000000,92.457,95.459,88.18,91.689,1616333,0
+AZTA.US,D,20210512,000000,89.627,90.772,85.857,86.327,1243405,0
+AZTA.US,D,20210513,000000,88.53,90.459,87.666,89.307,1217562,0
+AZTA.US,D,20210514,000000,90.454,92.976,89.407,91.829,782576,0
+AZTA.US,D,20210517,000000,89.637,90.644,87.244,90.514,788952,0
+AZTA.US,D,20210518,000000,91.551,93.046,89.577,91.161,1180584,0
+AZTA.US,D,20210519,000000,88.011,93.644,87.841,93.424,529437,0
+AZTA.US,D,20210520,000000,93.813,96.813,92.736,95.896,682424,0
+AZTA.US,D,20210521,000000,96.516,96.595,93.708,94.72,742189,0
+AZTA.US,D,20210524,000000,95.926,97.77,95.174,97.373,525240,0
+AZTA.US,D,20210525,000000,96.773,98.848,95.648,95.787,629917,0
+AZTA.US,D,20210526,000000,96.056,98.1,95.961,97.711,502540,0
+AZTA.US,D,20210527,000000,98.11,99.78,97.602,99.5,602042,0
+AZTA.US,D,20210528,000000,99.69,103.28,98.997,101.78,511495,0
+AZTA.US,D,20210601,000000,102.47,103.24,98.848,99.75,602276,0
+AZTA.US,D,20210602,000000,99.482,100.5,98.634,100.17,408424,0
+AZTA.US,D,20210603,000000,98.298,99.492,96.84,97.569,664148,0
+AZTA.US,D,20210604,000000,98.896,99.061,97.589,98.926,625575,0
+AZTA.US,D,20210607,000000,98.687,99.472,97.519,99.166,875322,0
+AZTA.US,D,20210608,000000,99.85,101.65,97.47,99.146,801952,0
+AZTA.US,D,20210609,000000,99.64,100.06,95.603,96.052,591442,0
+AZTA.US,D,20210610,000000,96.062,98.797,95.793,98.387,488921,0
+AZTA.US,D,20210611,000000,99.315,99.64,97.649,99.412,429574,0
+AZTA.US,D,20210614,000000,99.64,104.1,99.315,100.74,898326,0
+AZTA.US,D,20210615,000000,100.14,101.44,98.138,98.966,658062,0
+AZTA.US,D,20210616,000000,99.036,99.53,95.154,96.362,687466,0
+AZTA.US,D,20210617,000000,95.633,97.838,94.815,96.96,628175,0
+AZTA.US,D,20210618,000000,94.375,95.583,89.726,91.492,2169585,0
+AZTA.US,D,20210621,000000,91.591,93.947,89.376,93.567,945338,0
+AZTA.US,D,20210622,000000,92.489,94.136,90.908,93.517,698744,0
+AZTA.US,D,20210623,000000,93.129,94.067,92.041,92.589,912474,0
+AZTA.US,D,20210624,000000,94.097,95.882,92.614,95.803,733485,0
+AZTA.US,D,20210625,000000,96.302,96.302,93.169,94.077,9070202,0
+AZTA.US,D,20210628,000000,95.643,98.248,94.8,96.88,1129524,0
+AZTA.US,D,20210629,000000,96.242,96.69,94.465,96.282,450137,0
+AZTA.US,D,20210630,000000,96.132,96.512,94.077,95.084,1302953,0
+AZTA.US,D,20210701,000000,95.134,96.032,92.699,93.717,791526,0
+AZTA.US,D,20210702,000000,94.745,94.745,91.212,91.522,645173,0
+AZTA.US,D,20210706,000000,91.921,92.629,88.49,90.144,1201824,0
+AZTA.US,D,20210707,000000,90.853,91.432,87.849,88.248,828209,0
+AZTA.US,D,20210708,000000,85.933,88.568,84.426,87.579,657888,0
+AZTA.US,D,20210709,000000,88.079,89.944,87.57,89.666,405410,0
+AZTA.US,D,20210712,000000,90.344,90.933,89.316,90.414,472595,0
+AZTA.US,D,20210713,000000,89.586,89.974,88.268,88.478,393422,0
+AZTA.US,D,20210714,000000,89.746,90.883,87.231,87.43,359397,0
+AZTA.US,D,20210715,000000,86.671,88.438,85.673,86.611,439854,0
+AZTA.US,D,20210716,000000,87.111,87.994,85.05,85.494,818394,0
+AZTA.US,D,20210719,000000,83.438,85.823,82.83,84.845,540119,0
+AZTA.US,D,20210720,000000,85.155,88.638,84.17,87.999,492714,0
+AZTA.US,D,20210721,000000,88.318,90.903,88.308,90.803,394357,0
+AZTA.US,D,20210722,000000,90.294,91.002,88.747,88.947,239522,0
+AZTA.US,D,20210723,000000,89.845,90.314,88.378,89.776,249097,0
+AZTA.US,D,20210726,000000,89.306,90.144,87.791,88.258,452964,0
+AZTA.US,D,20210727,000000,87.589,87.729,84.436,86.601,375027,0
+AZTA.US,D,20210728,000000,87.211,90.034,86.991,89.386,328378,0
+AZTA.US,D,20210729,000000,89.126,90.404,88.448,88.707,452585,0
+AZTA.US,D,20210730,000000,87.42,89.884,87.42,88.827,472371,0
+AZTA.US,D,20210802,000000,89.596,90.124,87.43,87.689,572874,0
+AZTA.US,D,20210803,000000,88.338,88.338,85.424,86.991,480433,0
+AZTA.US,D,20210804,000000,86.631,88.628,86.443,88.588,461993,0
+AZTA.US,D,20210805,000000,89.416,91.402,88.356,90.294,782259,0
+AZTA.US,D,20210806,000000,87.609,89.386,83.927,85.055,1109475,0
+AZTA.US,D,20210809,000000,85.564,89.266,85.015,86.981,916305,0
+AZTA.US,D,20210810,000000,86.961,87.819,83.892,85.005,768584,0
+AZTA.US,D,20210811,000000,85.444,85.444,82.011,83.778,515022,0
+AZTA.US,D,20210812,000000,83.078,83.907,82.091,82.69,485641,0
+AZTA.US,D,20210813,000000,82.41,82.96,81.872,82.49,256702,0
+AZTA.US,D,20210816,000000,81.882,82.94,81.138,82.031,374906,0
+AZTA.US,D,20210817,000000,80.833,81.17,77.979,78.429,530530,0
+AZTA.US,D,20210818,000000,78.329,79.761,77.111,77.331,756555,0
+AZTA.US,D,20210819,000000,76.562,78.359,75.854,78.179,1111519,0
+AZTA.US,D,20210820,000000,78.299,78.917,77.136,78.229,680780,0
+AZTA.US,D,20210823,000000,79.547,80.754,78.797,79.577,829929,0
+AZTA.US,D,20210824,000000,80.255,81.722,79.965,81.502,727698,0
+AZTA.US,D,20210825,000000,81.692,82.584,81.193,82.061,317068,0
+AZTA.US,D,20210826,000000,81.852,82.35,80.714,81.263,480538,0
+AZTA.US,D,20210827,000000,81.752,84.646,81.752,84.526,447183,0
+AZTA.US,D,20210830,000000,85.305,85.878,83.828,84.975,378687,0
+AZTA.US,D,20210831,000000,85.135,86.103,84.186,84.785,628300,0
+AZTA.US,D,20210901,000000,85.225,85.953,83.907,85.165,370841,0
+AZTA.US,D,20210902,000000,85.374,85.984,84.715,85.644,253260,0
+AZTA.US,D,20210903,000000,85.454,86.798,85.244,85.574,243354,0
+AZTA.US,D,20210907,000000,88.412,90.66,86.943,90.33,561800,0
+AZTA.US,D,20210908,000000,89.94,90.76,87.732,89.381,574240,0
+AZTA.US,D,20210909,000000,89.381,91.599,89.291,90.67,458321,0
+AZTA.US,D,20210910,000000,91.829,93.467,91.159,91.829,685475,0
+AZTA.US,D,20210913,000000,94.529,94.529,90.647,92.218,337379,0
+AZTA.US,D,20210914,000000,92.658,94.017,91.947,92.838,539814,0
+AZTA.US,D,20210915,000000,93.317,93.317,89.231,92.448,488656,0
+AZTA.US,D,20210916,000000,91.209,93.437,90.36,92.738,324778,0
+AZTA.US,D,20210917,000000,93.357,94.816,92.029,94.057,1476765,0
+AZTA.US,D,20210920,000000,94.366,104.75,93.033,102.36,3061531,0
+AZTA.US,D,20210921,000000,102.04,104.69,100.52,104.05,1321648,0
+AZTA.US,D,20210922,000000,104.58,106.12,103.99,104.69,789632,0
+AZTA.US,D,20210923,000000,104.94,108.21,104.56,108.06,699393,0
+AZTA.US,D,20210924,000000,107.85,109.54,106.41,108.64,810685,0
+AZTA.US,D,20210927,000000,108.26,110.3,107.47,109.07,629116,0
+AZTA.US,D,20210928,000000,107.59,107.67,104.51,105.16,602129,0
+AZTA.US,D,20210929,000000,105.65,107.43,103.11,103.35,749406,0
+AZTA.US,D,20210930,000000,103.82,105.51,102.18,102.26,577184,0
+AZTA.US,D,20211001,000000,102.88,103.77,100.69,103.27,329705,0
+AZTA.US,D,20211004,000000,102.8,102.91,99.61,100.89,628718,0
+AZTA.US,D,20211005,000000,101.21,102.71,99.432,101.6,558885,0
+AZTA.US,D,20211006,000000,101.87,102.05,99.59,100.57,346255,0
+AZTA.US,D,20211007,000000,101.65,105.37,100.9,102.58,754050,0
+AZTA.US,D,20211008,000000,102.23,102.67,98.962,99.392,418450,0
+AZTA.US,D,20211011,000000,98.413,100.63,97.913,98.713,320278,0
+AZTA.US,D,20211012,000000,99.282,99.62,97.559,99.312,392719,0
+AZTA.US,D,20211013,000000,99.72,101.35,98.223,98.583,355516,0
+AZTA.US,D,20211014,000000,100.65,102.34,100.65,101.05,439986,0
+AZTA.US,D,20211015,000000,101.46,103.84,101.35,103.36,403070,0
+AZTA.US,D,20211018,000000,102.88,104.47,102.23,104.38,300203,0
+AZTA.US,D,20211019,000000,105.23,105.54,103.22,105.09,296074,0
+AZTA.US,D,20211020,000000,104.57,106.39,103.52,106.31,253182,0
+AZTA.US,D,20211021,000000,105.09,107.22,105.09,107.13,247341,0
+AZTA.US,D,20211022,000000,106.76,109.52,106.71,108.51,374410,0
+AZTA.US,D,20211025,000000,108.85,110.26,108.54,109.73,655255,0
+AZTA.US,D,20211026,000000,110.59,111.29,108.05,109.25,665854,0
+AZTA.US,D,20211027,000000,109.24,111.25,108.49,110.03,499372,0
+AZTA.US,D,20211028,000000,111.9,114.11,111.9,113.55,586531,0
+AZTA.US,D,20211029,000000,112.87,116.43,112.75,116.35,500057,0
+AZTA.US,D,20211101,000000,117.5,119.89,116.54,119.33,591617,0
+AZTA.US,D,20211102,000000,119.22,120.19,118.81,119.88,379319,0
+AZTA.US,D,20211103,000000,119.89,120.63,118.99,120.49,428207,0
+AZTA.US,D,20211104,000000,121.87,122.31,120.17,122.21,486794,0
+AZTA.US,D,20211105,000000,122.86,124.06,120.74,122.79,487084,0
+AZTA.US,D,20211108,000000,123.19,124.33,123.06,124.04,340471,0
+AZTA.US,D,20211109,000000,124.65,124.68,122.13,123.02,368679,0
+AZTA.US,D,20211110,000000,122.03,122.29,116.9,118.14,905485,0
+AZTA.US,D,20211111,000000,114.9,116.79,111.17,113.7,1053407,0
+AZTA.US,D,20211112,000000,112.81,115.55,112,114.78,653736,0
+AZTA.US,D,20211115,000000,116.13,117.52,114.07,114.31,433646,0
+AZTA.US,D,20211116,000000,113.9,121.33,113.9,120.05,1228012,0
+AZTA.US,D,20211117,000000,119.71,120.17,116.99,119.4,949864,0
+AZTA.US,D,20211118,000000,119.89,119.99,116.98,119.44,485181,0
+AZTA.US,D,20211119,000000,118.91,120.52,118.52,119.42,434790,0
+AZTA.US,D,20211122,000000,119.37,121.14,115.23,116.48,804571,0
+AZTA.US,D,20211123,000000,115.37,116.53,112.11,115.98,753368,0
+AZTA.US,D,20211124,000000,114.6,115.67,112.97,115.51,506056,0
+AZTA.US,D,20211126,000000,113.73,115.36,110.71,112.51,270089,0
+AZTA.US,D,20211129,000000,114.56,116.64,112.91,116.18,456595,0
+AZTA.US,D,20211130,000000,115.63,116.83,112.13,113,1023652,0
+AZTA.US,D,20211201,000000,115.72,118.03,112.25,113,422874,0
+AZTA.US,D,20211202,000000,112.53,113.04,108.92,109.38,794500,0
+AZTA.US,D,20211203,000000,109.69,109.75,104.03,106.33,797400,0
+AZTA.US,D,20211206,000000,106.59,106.61,102.59,105.39,589800,0
+AZTA.US,D,20211207,000000,107.47,110.72,107.47,108.66,615500,0
+AZTA.US,D,20211208,000000,107.85,110.57,106.9,110.03,273000,0
+AZTA.US,D,20211209,000000,109.49,110.38,104.01,104.55,461200,0
+AZTA.US,D,20211210,000000,106.02,106.46,102.37,102.51,448700,0
+AZTA.US,D,20211213,000000,103.38,103.38,99.24,100.51,642800,0
+AZTA.US,D,20211214,000000,99.45,100,96.5,96.9,752200,0
+AZTA.US,D,20211215,000000,97.48,100.6599,94.84,99.77,696900,0
+AZTA.US,D,20211216,000000,100,101.32,92.79,92.98,632900,0
+AZTA.US,D,20211217,000000,91.39,95.65,89.455,94.81,1530200,0
+AZTA.US,D,20211220,000000,93.2,97.22,93.1,94.82,722000,0
+AZTA.US,D,20211221,000000,95.95,98.9,95.53,98.61,617200,0
+AZTA.US,D,20211222,000000,97.62,99.7199,97.4,99.48,359500,0
+AZTA.US,D,20211223,000000,99.66,101.32,99.21,100.98,261900,0
+AZTA.US,D,20211227,000000,100.66,103.82,100.66,102.89,358000,0
+AZTA.US,D,20211228,000000,103.52,104.33,101.685,102.77,388700,0
+AZTA.US,D,20211229,000000,102.45,103.385,101.19,102.73,200200,0
+AZTA.US,D,20211230,000000,102.45,104.53,101.65,103.18,283600,0
+AZTA.US,D,20211231,000000,103.11,104.38,102.81,103.11,467883,0
+AZTA.US,D,20220103,000000,103.99,104.64,101.35,103.81,1099874,0
+AZTA.US,D,20220104,000000,103.78,104.01,99.88,103.69,640726,0
+AZTA.US,D,20220105,000000,102.59,103.83,94.64,95.28,1274165,0
+AZTA.US,D,20220106,000000,95,97.79,92.13,95.26,622970,0
+AZTA.US,D,20220107,000000,95.26,95.73,92.64,93.59,577092,0
+AZTA.US,D,20220110,000000,92.06,92.795,87.89,91.6,585566,0
+AZTA.US,D,20220111,000000,91.54,94.39,90.28,94.19,512874,0
+AZTA.US,D,20220112,000000,94.38,95.94,92.57,93.88,376557,0
+AZTA.US,D,20220113,000000,93.73,95.75,87.55,87.79,619551,0
+AZTA.US,D,20220114,000000,87.19,88.82,85.51,87.57,462360,0
+AZTA.US,D,20220118,000000,85.58,86.57,81.11,81.31,441809,0
+AZTA.US,D,20220119,000000,82,82.62,78.06,80.7,710682,0
+AZTA.US,D,20220120,000000,82.555,83.13,79.72,79.76,849398,0
+AZTA.US,D,20220121,000000,78.61,80.94,77.36,77.67,615354,0
+AZTA.US,D,20220124,000000,75.71,81.83,74.05,81.67,940612,0
+AZTA.US,D,20220125,000000,79.44,81.01,77.86,79.32,978691,0
+AZTA.US,D,20220126,000000,81.2,83,78.78,80.2,696850,0
+AZTA.US,D,20220127,000000,81.57,82.34,76.3,76.38,757843,0
+AZTA.US,D,20220128,000000,78.18,79.18,75.01,79.18,604347,0
+AZTA.US,D,20220131,000000,78.72,84.61,78.4129,84.34,722888,0
+AZTA.US,D,20220201,000000,84.89,85.75,83.44,85.58,512257,0
+AZTA.US,D,20220202,000000,86.48,87.15,84.9201,86.72,861441,0
+AZTA.US,D,20220203,000000,85.21,86.39,84.55,85.11,346437,0
+AZTA.US,D,20220204,000000,84.65,86.97,83.94,86.3,475994,0
+AZTA.US,D,20220207,000000,86.39,88.49,85.7106,87.33,470888,0
+AZTA.US,D,20220208,000000,87,89.2,86.23,88.85,543405,0
+AZTA.US,D,20220209,000000,89.97,93.39,87.74,92.19,714988,0
+AZTA.US,D,20220210,000000,89.18,92.09,87.56,88.17,389321,0
+AZTA.US,D,20220211,000000,87.79,88.43,83.805,84.59,366003,0
+AZTA.US,D,20220214,000000,84.45,86.45,82.88,84.08,576212,0
+AZTA.US,D,20220215,000000,86.21,88.12,85.49,87.5,527377,0
+AZTA.US,D,20220216,000000,86.99,88.04,83.86,88.03,360349,0
+AZTA.US,D,20220217,000000,87.2,87.83,85.96,87.25,547378,0
+AZTA.US,D,20220218,000000,87.01,87.475,85.21,86.31,676052,0
+AZTA.US,D,20220222,000000,84.9,87.1385,82.04,84.1,568427,0
+AZTA.US,D,20220223,000000,85.11,85.16,81.42,82.57,701484,0
+AZTA.US,D,20220224,000000,79.3,86.52,77.68,86.29,577597,0
+AZTA.US,D,20220225,000000,86.45,88.62,84.065,88.52,329625,0
+AZTA.US,D,20220228,000000,87.58,89.2,85.7263,87.52,447492,0
+AZTA.US,D,20220301,000000,87.58,88.525,85.09,86.02,382563,0
+AZTA.US,D,20220302,000000,86.35,87.715,85.4,86.27,340180,0
+AZTA.US,D,20220303,000000,87.65,87.93,83.58,84.53,298115,0
+AZTA.US,D,20220304,000000,84.48,86.03,80.87,83.25,395516,0
+AZTA.US,D,20220307,000000,83.56,84.62,80.41,80.93,485273,0
+AZTA.US,D,20220308,000000,80.28,83.3,77.35,80.91,454060,0
+AZTA.US,D,20220309,000000,83.91,85.1825,82.37,84.23,272752,0
+AZTA.US,D,20220310,000000,82.38,82.44,80.695,81.26,430629,0
+AZTA.US,D,20220311,000000,82.43,82.95,77.97,78.08,278896,0
+AZTA.US,D,20220314,000000,77.81,80.21,75.33,76.3,456182,0
+AZTA.US,D,20220315,000000,77,77.964,74.84,77.31,784019,0
+AZTA.US,D,20220316,000000,78.5,84.89,78.5,84.82,706721,0
+AZTA.US,D,20220317,000000,84.49,85.9135,83.77,85.54,475823,0
+AZTA.US,D,20220318,000000,85.17,87.96,84.27,87.3,619719,0
+AZTA.US,D,20220321,000000,87.79,88.52,85.76,86.41,654830,0
+AZTA.US,D,20220322,000000,86.66,88.29,86.17,86.78,586826,0
+AZTA.US,D,20220323,000000,86.15,86.15,82.65,82.87,434123,0
+AZTA.US,D,20220324,000000,83.5,85.34,81.7,85.19,310393,0
+AZTA.US,D,20220325,000000,86,86,82.92,85.3,289654,0
+AZTA.US,D,20220328,000000,85.42,86,83.49,85.81,217461,0
+AZTA.US,D,20220329,000000,87.37,89.2,87.21,88.55,322903,0
+AZTA.US,D,20220330,000000,88.02,88.31,85.641,85.96,321882,0
+AZTA.US,D,20220331,000000,86.52,86.54,82.64,82.88,1007214,0
+AZTA.US,D,20220401,000000,83.57,86.25,83.51,84.88,661224,0
+AZTA.US,D,20220404,000000,84.83,85.3484,84.16,85.07,366134,0
+AZTA.US,D,20220405,000000,84.52,84.875,81.23,81.72,531044,0
+AZTA.US,D,20220406,000000,80.4,81.685,78.72,81.02,560386,0
+AZTA.US,D,20220407,000000,81.15,83.87,81.15,83.19,460118,0
+AZTA.US,D,20220408,000000,82.47,82.655,80.45,80.59,306928,0
+AZTA.US,D,20220411,000000,79.53,80.895,77.94,79.04,480488,0
+AZTA.US,D,20220412,000000,79.97,81.45,77.99,78.02,406049,0
+AZTA.US,D,20220413,000000,77.94,79.83,77.4,79.32,221854,0
+AZTA.US,D,20220414,000000,79.75,79.75,78.12,78.17,376729,0
+AZTA.US,D,20220418,000000,77.58,78.405,76.8,78.06,599477,0
+AZTA.US,D,20220419,000000,77.99,81.09,77.45,81.06,378950,0
+AZTA.US,D,20220420,000000,82.01,85.12,82.01,83.74,552062,0
+AZTA.US,D,20220421,000000,84,85.6666,79.5,79.71,414548,0
+AZTA.US,D,20220422,000000,79.6,79.6,76.575,76.7,433790,0
+AZTA.US,D,20220425,000000,75.74,76.67,74.64,76.36,373319,0
+AZTA.US,D,20220426,000000,75.31,75.865,71.19,72.37,684075,0
+AZTA.US,D,20220427,000000,71.75,73.74,71.7,72.43,525991,0
+AZTA.US,D,20220428,000000,73.48,75.66,72.3643,75.03,605141,0
+AZTA.US,D,20220429,000000,74.43,77.3,74.32,74.96,638898,0
+AZTA.US,D,20220502,000000,74.3,76.11,72.46,75.14,758227,0
+AZTA.US,D,20220503,000000,74.4,76.6,74.38,76.16,420727,0
+AZTA.US,D,20220504,000000,76.16,79.22,72.92,78.85,658042,0
+AZTA.US,D,20220505,000000,77.44,77.5,72.31,73.18,473150,0
+AZTA.US,D,20220506,000000,72.35,72.35,69.52,71.17,508959,0
+AZTA.US,D,20220509,000000,69.25,70.1,64.04,64.69,848077,0
+AZTA.US,D,20220510,000000,62.02,68.685,61.35,68.33,1424865,0
+AZTA.US,D,20220511,000000,67.2,71.94,66.79,69.82,892506,0
+AZTA.US,D,20220512,000000,68.95,72.67,68.92,71.6,547658,0
+AZTA.US,D,20220513,000000,72.78,76.46,72.78,75.12,781342,0
+AZTA.US,D,20220516,000000,74.45,76.26,73.475,74.57,467671,0
+AZTA.US,D,20220517,000000,75.99,77.195,74.34,75.82,442172,0
+AZTA.US,D,20220518,000000,74.19,75.97,70.16,70.73,629881,0
+AZTA.US,D,20220519,000000,70.04,72.056,69.925,70.26,913520,0
+AZTA.US,D,20220520,000000,72.06,72.06,67.19,69.62,639698,0
+AZTA.US,D,20220523,000000,70.16,71.77,69.45,70.77,402669,0
+AZTA.US,D,20220524,000000,69.56,70.06,66.885,69.17,418041,0
+AZTA.US,D,20220525,000000,69.01,71.13,68.73,70.37,387689,0
+AZTA.US,D,20220526,000000,70.92,73.36,69.15,73.28,488850,0
+AZTA.US,D,20220527,000000,74.39,77.82,74.39,77.77,419396,0
+AZTA.US,D,20220531,000000,76.66,77.47,75.55,76.64,536653,0
+AZTA.US,D,20220601,000000,77.29,77.925,74.14,74.91,577554,0
+AZTA.US,D,20220602,000000,75.17,78.1696,74.59,77.55,479091,0
+AZTA.US,D,20220603,000000,76.17,77.04,75.86,76.14,252245,0
+AZTA.US,D,20220606,000000,76.85,77.57,75.04,75.55,408458,0
+AZTA.US,D,20220607,000000,74.49,77.45,73.7,77.18,429134,0
+AZTA.US,D,20220608,000000,77.29,78.82,76.36,77.5,311713,0
+AZTA.US,D,20220609,000000,76.71,76.71,74.11,74.24,343714,0
+AZTA.US,D,20220610,000000,72.34,73.63,72.34,72.57,418040,0
+AZTA.US,D,20220613,000000,69.44,70.64,68.34,69.28,414468,0
+AZTA.US,D,20220614,000000,69.34,70.6,68.17,69.14,470753,0
+AZTA.US,D,20220615,000000,70.06,72.06,69.21,70.94,323929,0
+AZTA.US,D,20220616,000000,68.4,69.11,67.07,68.26,419506,0
+AZTA.US,D,20220617,000000,69.11,70.6,68.61,68.67,864228,0
+AZTA.US,D,20220621,000000,69.77,71.93,69.77,71.35,463603,0
+AZTA.US,D,20220622,000000,70,72.08,70,71.31,409719,0
+AZTA.US,D,20220623,000000,71.99,72.685,71.23,72.28,623668,0
+AZTA.US,D,20220624,000000,73.44,74.8448,72.3436,74.29,1868448,0
+AZTA.US,D,20220627,000000,74.4,74.4,72.09,72.51,556462,0
+AZTA.US,D,20220628,000000,72.58,73.43,70.95,72.24,546319,0
+AZTA.US,D,20220629,000000,72.38,72.38,69.715,71.57,588045,0
+AZTA.US,D,20220630,000000,70.22,73.055,69.29,72.1,2074996,0
+AZTA.US,D,20220701,000000,72.01,72.01,68.23,70.87,648275,0
+AZTA.US,D,20220705,000000,69.63,72.33,67.18,72.15,514466,0
+AZTA.US,D,20220706,000000,72.45,75.25,72.35,74.93,637034,0
+AZTA.US,D,20220707,000000,74.77,78.145,74.77,77.02,458052,0
+AZTA.US,D,20220708,000000,76.45,77.935,75.89,76.52,310108,0
+AZTA.US,D,20220711,000000,75.98,76.43,75.11,75.75,300751,0
+AZTA.US,D,20220712,000000,75.48,76.775,74.46,74.92,464369,0
+AZTA.US,D,20220713,000000,73.13,75.71,73.13,74.16,436203,0
+AZTA.US,D,20220714,000000,63.89,65.54,60.805,61.77,2873878,0
+AZTA.US,D,20220715,000000,62.68,66.35,61.25,65.87,1189578,0
+AZTA.US,D,20220718,000000,66.84,67.53,62.505,62.86,763860,0
+AZTA.US,D,20220719,000000,64.2,64.67,63.48,64.66,629767,0
+AZTA.US,D,20220720,000000,64.79,68.125,64.24,67.74,624649,0
+AZTA.US,D,20220721,000000,67.74,69.63,67.41,68.33,514922,0
+AZTA.US,D,20220722,000000,68.53,68.53,64.82,65.53,456183,0
+AZTA.US,D,20220725,000000,65.9,65.9,63.24,63.98,540189,0
+AZTA.US,D,20220726,000000,63.5,64.265,63.21,63.57,420017,0
+AZTA.US,D,20220727,000000,64.07,65.97,63.63,65.8,490736,0
+AZTA.US,D,20220728,000000,66.2,67.69,65.47,67.45,344150,0
+AZTA.US,D,20220729,000000,67.7,68.39,66.89,68.26,519680,0
+AZTA.US,D,20220801,000000,67.7,69.605,66.88,67.69,421770,0
+AZTA.US,D,20220802,000000,67.21,70.21,67.03,68.72,400081,0
+AZTA.US,D,20220803,000000,69.62,70.09,68.48,69.65,350238,0
+AZTA.US,D,20220804,000000,69.36,69.99,68.48,69.82,278897,0
+AZTA.US,D,20220805,000000,68.51,70.075,68.26,70.02,273053,0
+AZTA.US,D,20220808,000000,70.15,71.34,68.35,69.01,502098,0
+AZTA.US,D,20220809,000000,68.5,68.98,63.62,63.85,803149,0
+AZTA.US,D,20220810,000000,62.81,64.37,59.33,61.9,2025050,0
+AZTA.US,D,20220811,000000,62.37,63.815,61.43,61.56,1114783,0
+AZTA.US,D,20220812,000000,62.38,63.52,61.85,62.99,907105,0
+AZTA.US,D,20220815,000000,63.04,65.86,62.35,65.2,926031,0
+AZTA.US,D,20220816,000000,64.82,64.88,61.72,62.07,704170,0
+AZTA.US,D,20220817,000000,61.25,61.79,58.27,59.16,951872,0
+AZTA.US,D,20220818,000000,59.13,59.515,58.08,58.98,557966,0
+AZTA.US,D,20220819,000000,58.56,58.91,57.34,57.63,464790,0
+AZTA.US,D,20220822,000000,57.16,57.23,54.89,54.91,753458,0
+AZTA.US,D,20220823,000000,56.22,56.4052,55.28,56.22,1288421,0
+AZTA.US,D,20220824,000000,56.16,59.8,56.16,58.29,644637,0
+AZTA.US,D,20220825,000000,58.61,59.59,58.0416,59.58,376635,0
+AZTA.US,D,20220826,000000,59.63,59.65,56.01,56.04,376798,0
+AZTA.US,D,20220829,000000,55.4,55.76,53.9205,54.45,449234,0
+AZTA.US,D,20220830,000000,55,55.735,53.18,53.82,391188,0
+AZTA.US,D,20220831,000000,54.33,54.33,52.39,52.71,628131,0
+AZTA.US,D,20220901,000000,52.06,52.47,50.18,51.82,557034,0
+AZTA.US,D,20220902,000000,52.78,52.78,50.34,50.81,491932,0
+AZTA.US,D,20220906,000000,51.15,51.63,50.05,50.42,415751,0
+AZTA.US,D,20220907,000000,50.07,51.89,49.7809,51.72,450397,0
+AZTA.US,D,20220908,000000,51.04,52.6,50.3,52.58,447594,0
+AZTA.US,D,20220909,000000,52.95,53.98,52.95,53.66,285677,0
+AZTA.US,D,20220912,000000,53.48,54.57,53.48,54.39,382494,0
+AZTA.US,D,20220913,000000,52.37,52.37,50.9,51.53,438454,0
+AZTA.US,D,20220914,000000,51.75,52.79,51.14,51.58,804767,0
+AZTA.US,D,20220915,000000,51.5,52.57,50.81,51.15,910338,0
+AZTA.US,D,20220916,000000,50.21,50.47,48.505,50.34,1758685,0
+AZTA.US,D,20220919,000000,50.13,50.75,48.72,49.6,819849,0
+AZTA.US,D,20220920,000000,49.25,49.8,48.22,48.45,594787,0
+AZTA.US,D,20220921,000000,48.9,49.665,47.95,47.98,971663,0
+AZTA.US,D,20220922,000000,47.71,47.71,45.51,45.92,642910,0
+AZTA.US,D,20220923,000000,45.59,45.83,44.46,45.46,897110,0
+AZTA.US,D,20220926,000000,45.25,46.01,43.57,43.78,779826,0
+AZTA.US,D,20220927,000000,44.42,44.77,42.78,43.41,715701,0
+AZTA.US,D,20220928,000000,44.17,44.85,43.15,44.42,657739,0
+AZTA.US,D,20220929,000000,43.71,44.12,42.41,43.96,601522,0
+AZTA.US,D,20220930,000000,43.89,44.7,42.78,42.86,597132,0
+AZTA.US,D,20221003,000000,43.72,45.14,43.01,44.5,909858,0
+AZTA.US,D,20221004,000000,45.74,46.9,45.49,45.68,669621,0
+AZTA.US,D,20221005,000000,44.57,45.965,44.56,45.57,739585,0
+AZTA.US,D,20221006,000000,45.31,45.8625,44.48,44.97,770832,0
+AZTA.US,D,20221007,000000,44.08,44.18,41.5,41.91,586278,0
+AZTA.US,D,20221010,000000,42.29,42.29,39.32,39.94,1138504,0
+AZTA.US,D,20221011,000000,39.93,40.14,37.61,38.6,1221356,0
+AZTA.US,D,20221012,000000,38.67,40.33,38.17,40.24,1072391,0
+AZTA.US,D,20221013,000000,39.06,41.63,38.74,40.93,1920448,0
+AZTA.US,D,20221014,000000,41.39,41.605,38.73,38.94,918492,0
+AZTA.US,D,20221017,000000,39.94,41.48,39.52,40.9,1016976,0
+AZTA.US,D,20221018,000000,41.49,42.08,38.73,39.65,1204755,0
+AZTA.US,D,20221019,000000,39.27,40.1,38.08,40.06,1032371,0
+AZTA.US,D,20221020,000000,40.24,41.72,39.38,41.03,1266289,0
+AZTA.US,D,20221021,000000,40.75,42.01,40.64,41.92,624700,0
+AZTA.US,D,20221024,000000,42.13,44,41.68,43.99,1193557,0
+AZTA.US,D,20221025,000000,44.09,46.86,44.06,46.8,1212308,0
+AZTA.US,D,20221026,000000,46.36,47.84,45.93,46,801645,0
+AZTA.US,D,20221027,000000,46.17,46.44,44.28,45.04,907780,0
+AZTA.US,D,20221028,000000,44.92,45.63,44.69,45.55,557456,0
+AZTA.US,D,20221031,000000,45.17,45.565,44.31,44.4,736873,0
+AZTA.US,D,20221101,000000,45.1,46.23,44.64,45.65,586276,0
+AZTA.US,D,20221102,000000,45.81,45.99,43.23,43.29,548620,0
+AZTA.US,D,20221103,000000,42.18,43.84,41.925,43.18,683015,0
+AZTA.US,D,20221104,000000,44.15,44.15,40.88,42.07,1146896,0
+AZTA.US,D,20221107,000000,42.69,42.69,41.38,42.08,718995,0
+AZTA.US,D,20221108,000000,42.52,43.38,41.29,41.93,683510,0
+AZTA.US,D,20221109,000000,41.58,41.97,40.55,40.72,542001,0
+AZTA.US,D,20221110,000000,42.99,47.34,42.96,47.31,756360,0
+AZTA.US,D,20221111,000000,47.16,50.32,46.58,49,1059052,0
+AZTA.US,D,20221114,000000,48.35,48.83,46.47,46.58,978735,0
+AZTA.US,D,20221115,000000,62.09,62.98,55.91,56.75,5024819,0
+AZTA.US,D,20221116,000000,56.1,58.64,55.22,58.51,1814798,0
+AZTA.US,D,20221117,000000,57.76,59.7,57,59.57,993509,0
+AZTA.US,D,20221118,000000,60.4,60.79,57.36,57.58,842960,0
+AZTA.US,D,20221121,000000,57.08,57.71,56.505,56.99,667846,0
+AZTA.US,D,20221122,000000,57.03,57.74,56.385,57.47,561243,0
+AZTA.US,D,20221123,000000,60.21,60.21,58.41,58.51,557685,0
+AZTA.US,D,20221125,000000,57.56,58.465,57.54,57.79,208765,0
+AZTA.US,D,20221128,000000,57.41,58.18,56.96,57.75,568837,0
+AZTA.US,D,20221129,000000,57.92,58.515,56.95,57.25,576119,0
+AZTA.US,D,20221130,000000,57.43,60.49,57.2,60.21,930094,0
+AZTA.US,D,20221201,000000,60.82,62.01,60.24,61.83,944956,0
+AZTA.US,D,20221202,000000,60.8,62.65,60.61,62.07,655803,0
+AZTA.US,D,20221205,000000,61.2,61.35,59.72,60.16,808208,0
+AZTA.US,D,20221206,000000,60.16,60.34,58.17,58.59,670821,0
+AZTA.US,D,20221207,000000,58.32,60.11,58.32,58.77,484096,0
+AZTA.US,D,20221208,000000,58.9,60.6082,58.445,60.34,623579,0
+AZTA.US,D,20221209,000000,60.15,60.55,59.19,59.38,536113,0
+AZTA.US,D,20221212,000000,59.44,60.7662,58.97,60.71,649938,0
+AZTA.US,D,20221213,000000,62.5,63.6,59.721,59.9,934269,0
+AZTA.US,D,20221214,000000,59.88,62.195,59.455,61.66,713197,0
+AZTA.US,D,20221215,000000,60.22,60.6,59.41,60.34,540642,0
+AZTA.US,D,20221216,000000,59.64,60.985,58.21,58.82,2127493,0
+AZTA.US,D,20221219,000000,58.9,59.19,56.8,57.15,703073,0
+AZTA.US,D,20221220,000000,56.76,58.35,56.03,57.93,463113,0
+AZTA.US,D,20221221,000000,58.53,60.16,58.395,59.35,677955,0
+AZTA.US,D,20221222,000000,58.52,59.34,57.98,59.23,402564,0
+AZTA.US,D,20221223,000000,58.82,59.67,57.97,58.45,482890,0
+AZTA.US,D,20221227,000000,58.19,58.72,57.135,58.03,384702,0
+AZTA.US,D,20221228,000000,58.16,58.845,56.3,56.75,527888,0
+AZTA.US,D,20221229,000000,57.62,59.035,57.04,58.53,774088,0
+AZTA.US,D,20221230,000000,57.6,58.415,56.11,58.22,474239,0
+AZTA.US,D,20230103,000000,57.41,59.25,57.4,58.94,842650,0
+AZTA.US,D,20230104,000000,59.89,60.47,58.56,60.25,767641,0
+AZTA.US,D,20230105,000000,59.66,61,58.71,60.15,850928,0
+AZTA.US,D,20230106,000000,60.38,61.47,58.3,61.18,657405,0
+AZTA.US,D,20230109,000000,61.65,62.47,60.55,60.63,732489,0
+AZTA.US,D,20230110,000000,60.55,62.29,60.55,61.95,568346,0
+AZTA.US,D,20230111,000000,62.25,62.99,61.71,61.84,560782,0
+AZTA.US,D,20230112,000000,61.91,62.18,59.87,60.32,598792,0
+AZTA.US,D,20230113,000000,59.55,60.12,59.14,59.82,542311,0
+AZTA.US,D,20230117,000000,59.44,60.125,59.38,59.43,724869,0
+AZTA.US,D,20230118,000000,59.75,60.7,58.24,58.26,708296,0
+AZTA.US,D,20230119,000000,57.45,58.31,56.44,56.56,930994,0
+AZTA.US,D,20230120,000000,56.8,56.91,55.32,55.75,877598,0
+AZTA.US,D,20230123,000000,55.71,57.27,55.61,57.09,1194792,0
+AZTA.US,D,20230124,000000,56.94,57.86,56.31,56.89,686757,0
+AZTA.US,D,20230125,000000,56.02,56.22,54.5,55.93,674864,0
+AZTA.US,D,20230126,000000,56.24,56.9,55.57,56.4,458608,0
+AZTA.US,D,20230127,000000,55.86,57.32,55.86,56.9,527506,0
+AZTA.US,D,20230130,000000,57,57,54.85,54.94,684451,0
+AZTA.US,D,20230131,000000,54.94,55.93,54.46,55.9,774773,0
+AZTA.US,D,20230201,000000,56,58.76,55.905,58.17,1093429,0
+AZTA.US,D,20230202,000000,58.68,61.09,58.68,59.9,1242983,0
+AZTA.US,D,20230203,000000,59.2,59.66,57.93,58.3,823702,0
+AZTA.US,D,20230206,000000,57.43,58.72,57.04,57.22,575882,0
+AZTA.US,D,20230207,000000,56.77,58.11,56.03,57.99,758784,0
+AZTA.US,D,20230208,000000,57.7,58.0102,56.13,56.22,1081532,0
+AZTA.US,D,20230209,000000,51.5,52.242,45.7,45.94,5481761,0
+AZTA.US,D,20230210,000000,45.66,46.2,44.36,44.8,2300848,0
+AZTA.US,D,20230213,000000,45.47,45.47,44.46,45.09,1550834,0
+AZTA.US,D,20230214,000000,44.77,46.3,44.77,45.48,1504448,0
+AZTA.US,D,20230215,000000,45.82,47.44,45.31,46.8,1783399,0
+AZTA.US,D,20230216,000000,46.18,47.62,45.995,46.38,1115716,0
+AZTA.US,D,20230217,000000,46.18,46.69,45.395,46.45,995558,0
+AZTA.US,D,20230221,000000,45.63,46.05,44.79,45,1064877,0
+AZTA.US,D,20230222,000000,44.95,45.49,44.1,44.35,1391389,0
+AZTA.US,D,20230223,000000,44.86,45.2,43.175,43.96,962835,0
+AZTA.US,D,20230224,000000,43.1,43.91,42.95,43.87,823305,0
+AZTA.US,D,20230227,000000,44.37,44.5,43.75,44.25,831098,0
+AZTA.US,D,20230228,000000,44.25,44.84,43.88,43.89,1208529,0
+AZTA.US,D,20230301,000000,43.8,44.26,43.54,43.72,954147,0
+AZTA.US,D,20230302,000000,43.5,44.41,42.7563,44.24,858278,0
+AZTA.US,D,20230303,000000,44.47,45.055,44.145,44.73,921708,0
+AZTA.US,D,20230306,000000,45.01,45.01,43.85,43.99,793891,0
+AZTA.US,D,20230307,000000,43.84,44.83,43.11,43.43,792525,0
+AZTA.US,D,20230308,000000,43.46,43.69,42.93,43.18,664141,0
+AZTA.US,D,20230309,000000,43.4,43.62,42.06,42.13,1695106,0
+AZTA.US,D,20230310,000000,41.81,42.05,40.07,40.75,1229542,0
+AZTA.US,D,20230313,000000,40.52,40.83,39.61,40.4,1116033,0
+AZTA.US,D,20230314,000000,41.1,41.6,40.22,40.68,1820927,0
+AZTA.US,D,20230315,000000,40.1,41.17,39.38,39.95,1162849,0
+AZTA.US,D,20230316,000000,39.65,40.29,38.715,39.99,1509863,0
+AZTA.US,D,20230317,000000,39.79,39.9,38.1,39.51,3620364,0
+AZTA.US,D,20230320,000000,39.85,40.29,39.48,40.01,1294999,0
+AZTA.US,D,20230321,000000,40.65,41.605,40.545,41.55,1036155,0
+AZTA.US,D,20230322,000000,41.46,42.25,41.19,41.28,1384485,0
+AZTA.US,D,20230323,000000,41.65,42.4,41.38,41.6,1064344,0
+AZTA.US,D,20230324,000000,41.24,42.28,40.92,42.1,1444263,0
+AZTA.US,D,20230327,000000,42.65,42.96,42.38,42.43,832799,0
+AZTA.US,D,20230328,000000,42.15,42.335,41.395,41.61,760364,0
+AZTA.US,D,20230329,000000,42.2,42.725,41.85,42.49,890979,0
+AZTA.US,D,20230330,000000,43.02,43.38,42.72,42.97,816643,0
+AZTA.US,D,20230331,000000,43.27,44.9,43.27,44.62,936715,0
+AZTA.US,D,20230403,000000,44.41,44.74,43.79,44.47,1368669,0
+AZTA.US,D,20230404,000000,44.56,44.88,44.16,44.67,1232965,0
+AZTA.US,D,20230405,000000,44.46,44.98,42.69,43.1,1319608,0
+AZTA.US,D,20230406,000000,43.12,43.805,42.74,43.53,940464,0
+AZTA.US,D,20230410,000000,43.31,44.16,42.79,44.15,884230,0
+AZTA.US,D,20230411,000000,44.3,45.108,44.25,44.73,789245,0
+AZTA.US,D,20230412,000000,45.26,45.7,44.33,44.62,651231,0
+AZTA.US,D,20230413,000000,44.85,45.95,44.82,45.89,863657,0
+AZTA.US,D,20230414,000000,45.98,46.43,45.5,46.12,1519773,0
+AZTA.US,D,20230417,000000,45.88,46.02,45.34,45.56,1320073,0
+AZTA.US,D,20230418,000000,45.78,45.8,44.16,44.18,1288063,0
+AZTA.US,D,20230419,000000,43.88,44.53,43.17,44.04,1756732,0
+AZTA.US,D,20230420,000000,43.24,43.94,42.47,42.71,1020097,0
+AZTA.US,D,20230421,000000,42.88,43.2,42.351,42.98,756698,0
+AZTA.US,D,20230424,000000,42.98,43.2,42.545,42.92,595291,0
+AZTA.US,D,20230425,000000,42.55,42.75,40.41,40.44,992253,0
+AZTA.US,D,20230426,000000,40.37,40.9,40.23,40.75,858948,0
+AZTA.US,D,20230427,000000,40.96,41.69,40.49,41.6,1037474,0
+AZTA.US,D,20230428,000000,41.73,43.54,41.665,43.49,707074,0
+AZTA.US,D,20230501,000000,43.48,44.12,43.43,43.63,960609,0
+AZTA.US,D,20230502,000000,43.35,44,42.47,42.61,909523,0
+AZTA.US,D,20230503,000000,43.14,44.42,43.01,44.01,1086007,0
+AZTA.US,D,20230504,000000,43.91,44.53,43.64,44.35,701904,0
+AZTA.US,D,20230505,000000,44.99,45.92,43.63,45.59,1188993,0
+AZTA.US,D,20230508,000000,45.55,45.9,44.54,45.43,1599347,0
+AZTA.US,D,20230509,000000,44.97,45.32,44.045,44.94,1400565,0
+AZTA.US,D,20230510,000000,42.72,42.98,36.38,36.45,5274555,0
+AZTA.US,D,20230511,000000,36.145,41.3,36.01,41.07,2838306,0
+AZTA.US,D,20230512,000000,41.34,42.11,40.09,40.4,1268963,0
+AZTA.US,D,20230515,000000,40.52,41.09,40.105,40.63,1626168,0
+AZTA.US,D,20230516,000000,40.15,40.66,39.5,39.75,664841,0
+AZTA.US,D,20230517,000000,39.8,40.71,38.97,40.49,1004037,0
+AZTA.US,D,20230518,000000,40.57,42.83,40.41,42.73,937477,0
+AZTA.US,D,20230519,000000,43.02,43.49,42.44,42.6,808920,0
+AZTA.US,D,20230522,000000,42.55,43.83,42.4,43.8,1091067,0
+AZTA.US,D,20230523,000000,43.7,44.88,43.38,43.42,950617,0
+AZTA.US,D,20230524,000000,43,43,41.2,41.7,1036336,0
+AZTA.US,D,20230525,000000,41.81,41.95,41.3002,41.51,709829,0
+AZTA.US,D,20230526,000000,41.53,42.69,41.53,42.67,649666,0
+AZTA.US,D,20230530,000000,43.02,43.615,42.9,43.5,672389,0
+AZTA.US,D,20230531,000000,43.08,44.01,42.43,43.25,919817,0
+AZTA.US,D,20230601,000000,43.13,43.75,42.98,43.53,670417,0
+AZTA.US,D,20230602,000000,43.99,44.56,43.62,44.21,685157,0
+AZTA.US,D,20230605,000000,43.99,44.31,42.895,43.07,743282,0
+AZTA.US,D,20230606,000000,43.16,45.14,43.0585,44.72,630865,0
+AZTA.US,D,20230607,000000,45.2,46.5,44.92,45.98,648036,0
+AZTA.US,D,20230608,000000,45.98,46.265,44.855,45.43,657286,0
+AZTA.US,D,20230609,000000,45.45,45.96,45.035,45.13,713098,0
+AZTA.US,D,20230612,000000,45.3,46.51,45.04,46.44,802628,0
+AZTA.US,D,20230613,000000,46.5,46.76,45.7201,45.96,622754,0
+AZTA.US,D,20230614,000000,46.22,46.32,44.955,45.26,966616,0
+AZTA.US,D,20230615,000000,44.6,46.405,44.54,46.31,3478806,0
+AZTA.US,D,20230616,000000,46.79,47.51,45.52,46.02,2012571,0
+AZTA.US,D,20230620,000000,45.69,46.36,44.95,46.31,2701624,0
+AZTA.US,D,20230621,000000,45.97,46.245,44.9,45.39,927944,0
+AZTA.US,D,20230622,000000,45.35,45.68,44.44,44.58,937324,0
+AZTA.US,D,20230623,000000,44.09,44.83,43.58,43.67,941411,0
+AZTA.US,D,20230626,000000,43.88,44.59,43.53,44.14,775893,0
+AZTA.US,D,20230627,000000,44.03,44.89,43.37,44.83,1480670,0
+AZTA.US,D,20230628,000000,44.8,46.07,44.645,46.04,1082501,0
+AZTA.US,D,20230629,000000,46.19,46.91,45.83,46.35,442815,0
+AZTA.US,D,20230630,000000,46.89,47.185,46.52,46.68,425348,0
+AZTA.US,D,20230703,000000,46.54,46.86,45.84,46.05,227127,0
+AZTA.US,D,20230705,000000,46.03,46.11,45.6,45.78,2177726,0
+AZTA.US,D,20230706,000000,45.09,45.19,44.31,44.99,610668,0
+AZTA.US,D,20230707,000000,45.2,46.225,45.2,45.7,1652437,0
+AZTA.US,D,20230710,000000,45.71,48.04,45.71,47.97,1065578,0
+AZTA.US,D,20230711,000000,48.19,48.905,48.03,48.45,823699,0
+AZTA.US,D,20230712,000000,49.13,49.77,48.31,49.37,963679,0
+AZTA.US,D,20230713,000000,47.5,47.5,43.43,44.47,2343289,0
+AZTA.US,D,20230714,000000,44.85,45.38,44.17,45.09,983026,0
+AZTA.US,D,20230717,000000,45.05,45.36,44.25,44.99,1520349,0
+AZTA.US,D,20230718,000000,45.33,45.33,44.33,44.7,1181238,0
+AZTA.US,D,20230719,000000,44.69,45.735,44.69,45.48,1130634,0
+AZTA.US,D,20230720,000000,45.66,45.75,44.07,44.08,641729,0
+AZTA.US,D,20230721,000000,44.11,45.87,43.58,45.75,736880,0
+AZTA.US,D,20230724,000000,45.56,46.93,45.48,46.88,993340,0
+AZTA.US,D,20230725,000000,46.77,47.29,46.39,46.46,477272,0
+AZTA.US,D,20230726,000000,46.24,47.35,45.97,47.35,664377,0
+AZTA.US,D,20230727,000000,47.96,48.17,46,46.18,658908,0
+AZTA.US,D,20230728,000000,46.79,47.33,46.47,46.96,739603,0
+AZTA.US,D,20230731,000000,47.1,47.31,46.76,46.98,488814,0
+AZTA.US,D,20230801,000000,46.52,46.8,45.93,46.12,625810,0
+AZTA.US,D,20230802,000000,45.45,46.39,44.71,46.15,694223,0
+AZTA.US,D,20230803,000000,46.27,47.0007,45.42,46.34,488251,0
+AZTA.US,D,20230804,000000,46.15,48.54,45.89,47.54,905052,0
+AZTA.US,D,20230807,000000,47.5,47.81,46.48,47.43,665399,0
+AZTA.US,D,20230808,000000,47.51,48.21,46.95,48,1175599,0
+AZTA.US,D,20230809,000000,55.62,61.1885,55.39,57.76,3887987,0
+AZTA.US,D,20230810,000000,56.89,58.21,54.97,55.7,1256119,0
+AZTA.US,D,20230811,000000,55.4,56.56,54.88,56.15,834134,0
+AZTA.US,D,20230814,000000,55.89,56.5,55.54,56.07,772180,0
+AZTA.US,D,20230815,000000,56.07,57.4,55.88,56.97,1412160,0
+AZTA.US,D,20230816,000000,56.2,56.41,55.07,55.12,599972,0
+AZTA.US,D,20230817,000000,55.29,55.64,54.72,54.78,748382,0
+AZTA.US,D,20230818,000000,54.17,55.52,54.01,55.29,501448,0
+AZTA.US,D,20230821,000000,55.49,56.05,54.99,55.63,423328,0
+AZTA.US,D,20230822,000000,55.54,56.17,55.19,55.38,484402,0
+AZTA.US,D,20230823,000000,55.69,55.78,55.2,55.77,498457,0
+AZTA.US,D,20230824,000000,55.95,55.95,54.21,54.83,649556,0
+AZTA.US,D,20230825,000000,55.11,55.24,54.31,54.67,714922,0
+AZTA.US,D,20230828,000000,54.86,55.42,53.69,53.8,616518,0
+AZTA.US,D,20230829,000000,53.8,55.34,53.69,55.33,639611,0
+AZTA.US,D,20230830,000000,55.43,57.1,55.08,56.58,914467,0
+AZTA.US,D,20230831,000000,56.64,56.79,56.14,56.43,605736,0
+AZTA.US,D,20230901,000000,56.92,57.425,56.18,56.49,415169,0
+AZTA.US,D,20230905,000000,55.92,55.92,53.9766,54.07,929918,0
+AZTA.US,D,20230906,000000,54.18,54.2,53.17,53.46,688903,0
+AZTA.US,D,20230907,000000,53.05,53.1,52.29,52.64,794974,0
+AZTA.US,D,20230908,000000,52.66,52.71,51.75,52.17,803375,0
+AZTA.US,D,20230911,000000,52.32,53.2,51.4515,52.05,431450,0
+AZTA.US,D,20230912,000000,51.98,51.98,50.63,50.66,641496,0
+AZTA.US,D,20230913,000000,50.49,51.55,50.23,50.82,647716,0
+AZTA.US,D,20230914,000000,51.07,51.579,50.36,50.77,621909,0
+AZTA.US,D,20230915,000000,50.9,52.505,50.77,51.1,3892879,0
+AZTA.US,D,20230918,000000,51.18,51.24,50.41,50.81,1241939,0
+AZTA.US,D,20230919,000000,50.81,50.81,49.23,49.34,852896,0
+AZTA.US,D,20230920,000000,49.69,50.37,49.57,49.61,465878,0
+AZTA.US,D,20230921,000000,49.21,49.47,48.65,48.66,507054,0
+AZTA.US,D,20230922,000000,48.95,48.95,48.06,48.24,499788,0
+AZTA.US,D,20230925,000000,47.8,48.95,47.8,48.54,506488,0
+AZTA.US,D,20230926,000000,47.91,49.02,47.75,47.9,717843,0
+AZTA.US,D,20230927,000000,48.39,48.595,46.95,47.9,1165895,0
+AZTA.US,D,20230928,000000,47.97,50.18,47.81,49.57,1297666,0
+AZTA.US,D,20230929,000000,50.17,50.62,49.912,50.19,1277765,0
+AZTA.US,D,20231002,000000,49.95,49.95,49.05,49.77,766090,0
+AZTA.US,D,20231003,000000,49.53,49.86,48.87,48.88,527010,0
+AZTA.US,D,20231004,000000,48.73,49.54,47.96,49.46,572455,0
+AZTA.US,D,20231005,000000,49.21,49.63,48.505,49.5,676924,0
+AZTA.US,D,20231006,000000,48.89,49.89,48.89,49.6,637398,0
+AZTA.US,D,20231009,000000,49.35,50.91,49.1,50.28,785951,0
+AZTA.US,D,20231010,000000,49.84,51.815,49.84,51.41,569800,0
+AZTA.US,D,20231011,000000,51.41,51.845,51.16,51.46,794090,0
+AZTA.US,D,20231012,000000,51.6,51.695,50.11,50.52,886815,0
+AZTA.US,D,20231013,000000,50.53,50.85,49.76,50.03,521336,0
+AZTA.US,D,20231016,000000,50.16,50.74,49.53,49.82,659301,0
+AZTA.US,D,20231017,000000,49.47,53.15,49.47,52.09,761754,0
+AZTA.US,D,20231018,000000,51.22,51.86,49.65,50.68,549991,0
+AZTA.US,D,20231019,000000,50.765,50.93,49.93,50.06,483265,0
+AZTA.US,D,20231020,000000,50.05,50.53,49.51,49.61,493039,0
+AZTA.US,D,20231023,000000,49.36,50.01,48.97,49.04,285223,0
+AZTA.US,D,20231024,000000,49.24,50.52,47.82,50.49,472679,0
+AZTA.US,D,20231025,000000,49.85,49.85,47.47,47.54,473713,0
+AZTA.US,D,20231026,000000,47.5,48.94,47.41,47.84,452671,0
+AZTA.US,D,20231027,000000,47.81,48.205,46.3,46.37,357065,0
+AZTA.US,D,20231030,000000,46.66,46.765,44,44.02,647520,0
+AZTA.US,D,20231031,000000,44.35,45.83,44.35,45.45,470709,0
+AZTA.US,D,20231101,000000,45.24,45.33,44.16,45.33,634363,0
+AZTA.US,D,20231102,000000,46.19,47.61,45.89,47.48,392207,0
+AZTA.US,D,20231103,000000,48.51,50.715,47.7,49.77,396352,0
+AZTA.US,D,20231106,000000,49.74,49.74,48.25,48.71,478513,0
+AZTA.US,D,20231107,000000,48.64,49.67,48.26,49.16,440300,0
+AZTA.US,D,20231108,000000,49.2,49.43,48.4542,48.74,317766,0
+AZTA.US,D,20231109,000000,48.96,49.18,46.88,47.04,485035,0
+AZTA.US,D,20231110,000000,46.93,47.85,45.28,47.53,506003,0
+AZTA.US,D,20231113,000000,47.06,48.25,46.23,47.81,722384,0
+AZTA.US,D,20231114,000000,53.42,55.86,52.8867,54.45,2251620,0
+AZTA.US,D,20231115,000000,54.57,55.735,54.11,54.13,1054334,0
+AZTA.US,D,20231116,000000,53.9,54.725,53.28,54.57,725602,0
+AZTA.US,D,20231117,000000,54.67,55.19,54.4,55.16,554757,0
+AZTA.US,D,20231120,000000,55.34,56.36,54.96,56.01,476556,0
+AZTA.US,D,20231121,000000,55.81,57.12,55.46,57.01,549515,0
+AZTA.US,D,20231122,000000,57.49,58.65,56.94,57.35,547156,0
+AZTA.US,D,20231124,000000,57.01,58.16,56.86,57.66,231185,0
+AZTA.US,D,20231127,000000,57.26,57.4975,56.66,57.15,430599,0
+AZTA.US,D,20231128,000000,57.01,57.425,56.42,56.82,383774,0
+AZTA.US,D,20231129,000000,57.28,58.19,56.34,56.38,384125,0
+AZTA.US,D,20231130,000000,56.16,56.7937,55.36,56.37,493968,0
+AZTA.US,D,20231201,000000,56.2,57.99,55.47,57.96,452114,0
+AZTA.US,D,20231204,000000,57.54,58.71,57.54,58.32,427364,0
+AZTA.US,D,20231205,000000,57.95,57.995,56.075,56.95,354074,0
+AZTA.US,D,20231206,000000,56.8,58.735,56.8,57.65,313749,0
+AZTA.US,D,20231207,000000,57.46,58.45,57.295,58.24,308224,0
+AZTA.US,D,20231208,000000,58.14,58.7,57.32,57.6,282404,0
+AZTA.US,D,20231211,000000,57.5,59.22,57.125,59.19,420493,0
+AZTA.US,D,20231212,000000,59.16,59.16,58.3174,58.6,333278,0
+AZTA.US,D,20231213,000000,58.55,60.645,56.955,60.46,555749,0
+AZTA.US,D,20231214,000000,61.43,62.95,61.36,62.28,665844,0
+AZTA.US,D,20231215,000000,62.45,62.965,61.8025,62,1547066,0
+AZTA.US,D,20231218,000000,62.36,62.8064,61.8,61.83,476537,0
+AZTA.US,D,20231219,000000,62.14,64.33,61.91,63.82,814511,0
+AZTA.US,D,20231220,000000,63.99,64.93,62.43,62.54,556794,0
+AZTA.US,D,20231221,000000,63.19,64.68,63.12,64.35,549984,0
+AZTA.US,D,20231222,000000,64.91,65.1,63.8,64.49,287243,0
+AZTA.US,D,20231226,000000,64.71,65.975,64.415,65.76,224081,0
+AZTA.US,D,20231227,000000,66.01,66.41,65.6721,66.3,243713,0
+AZTA.US,D,20231228,000000,66.22,66.98,65.8953,66.26,281206,0
+AZTA.US,D,20231229,000000,65.98,66.49,65.03,65.14,275867,0
+AZTA.US,D,20240102,000000,64.51,65.59,63.9401,64.86,313288,0
+AZTA.US,D,20240103,000000,64.22,64.22,61.36,61.95,404557,0
+AZTA.US,D,20240104,000000,61.95,62.98,61.07,62.76,439974,0
+AZTA.US,D,20240105,000000,62.12,64.62,61.35,64.3,669566,0
+AZTA.US,D,20240108,000000,64.37,65.39,64.11,64.6,258308,0
+AZTA.US,D,20240109,000000,63.91,65.985,63.91,64.71,272466,0
+AZTA.US,D,20240110,000000,64.55,64.86,63.4,64.66,217003,0
+AZTA.US,D,20240111,000000,64.06,64.3025,63.04,63.96,339751,0
+AZTA.US,D,20240112,000000,65.06,65.98,64.57,65.14,242389,0
+AZTA.US,D,20240116,000000,64.31,66,63.95,65.7,336755,0
+AZTA.US,D,20240117,000000,64.52,65.48,63.87,64.56,363142,0
+AZTA.US,D,20240118,000000,64.73,66.39,64.27,66.09,301001,0
+AZTA.US,D,20240119,000000,66.21,67.46,65.5557,67.41,293822,0
+AZTA.US,D,20240122,000000,68.11,69.16,67.26,67.26,421803,0
+AZTA.US,D,20240123,000000,67.69,68.54,66.07,66.55,251825,0
+AZTA.US,D,20240124,000000,67.07,68.11,64.87,65.14,337935,0
+AZTA.US,D,20240125,000000,65.83,66.16,65.14,65.36,286502,0
+AZTA.US,D,20240126,000000,66.03,66.65,65.41,65.5,304011,0
+AZTA.US,D,20240129,000000,65.38,67.55,64.99,67.51,258072,0
+AZTA.US,D,20240130,000000,67.04,67.86,66.69,67.43,261891,0
+AZTA.US,D,20240131,000000,67.13,67.53,65,65.2,593284,0
+AZTA.US,D,20240201,000000,65.63,66.855,65.15,66.13,487580,0
+AZTA.US,D,20240202,000000,65.26,66.415,64.97,66.1,287867,0
+AZTA.US,D,20240205,000000,65.13,65.96,64.09,65.63,311547,0
+AZTA.US,D,20240206,000000,65.9,67.26,65.9,66.72,431757,0
+AZTA.US,D,20240207,000000,66.84,66.99,64.7,65.05,744356,0
+AZTA.US,D,20240208,000000,64,64.78,61.88,64.04,655520,0
+AZTA.US,D,20240209,000000,63.87,66.9353,63.87,65.13,481036,0
+AZTA.US,D,20240212,000000,64.83,66.05,64.66,65.93,294141,0
+AZTA.US,D,20240213,000000,63.5,65.435,63.06,63.84,482222,0
+AZTA.US,D,20240214,000000,64.89,66.03,64.5,65.61,341617,0
+AZTA.US,D,20240215,000000,66.33,66.45,64.59,64.66,315767,0
+AZTA.US,D,20240216,000000,63.89,66,63.6482,64.16,319386,0
+AZTA.US,D,20240220,000000,63.47,64.43,62.83,64.11,384828,0
+AZTA.US,D,20240221,000000,63.56,63.7375,62.33,63.32,550237,0
+AZTA.US,D,20240222,000000,63.51,64.15,62.61,63.38,450834,0
+AZTA.US,D,20240223,000000,63.62,64.0593,62.91,63.37,508386,0
+AZTA.US,D,20240226,000000,63.13,64.64,63.04,64.34,392163,0
+AZTA.US,D,20240227,000000,64.61,65.3,64.08,65.11,303372,0
+AZTA.US,D,20240228,000000,64.52,66,64.52,65.21,451162,0
+AZTA.US,D,20240229,000000,65.67,65.9046,65.01,65.15,479438,0
+AZTA.US,D,20240301,000000,65.46,67.35,65.01,67.3,348768,0
+AZTA.US,D,20240304,000000,67.55,67.55,65.7,66.11,393679,0
+AZTA.US,D,20240305,000000,65.43,66.13,65.015,65.14,370254,0
+AZTA.US,D,20240306,000000,65.48,65.96,64.11,64.91,365584,0
+AZTA.US,D,20240307,000000,65,67.22,65,67.14,358618,0
+AZTA.US,D,20240308,000000,67.5,67.77,65.24,65.39,291959,0
+AZTA.US,D,20240311,000000,65.23,65.505,64.785,65.14,317894,0
+AZTA.US,D,20240312,000000,64.98,65.29,64.25,64.69,363419,0
+AZTA.US,D,20240313,000000,64.51,65.09,63.7,64.11,407708,0
+AZTA.US,D,20240314,000000,64.11,64.31,59.02,59.26,790328,0
+AZTA.US,D,20240315,000000,59.11,60.835,58.4,59.51,1951059,0
+AZTA.US,D,20240318,000000,59.5,59.715,58.09,58.18,758228,0
+AZTA.US,D,20240319,000000,57.89,59.41,57.58,58.7,708555,0
+AZTA.US,D,20240320,000000,58.5,59.25,57.67,58.69,562878,0
+AZTA.US,D,20240321,000000,59.47,60.18,59.18,59.23,396843,0
+AZTA.US,D,20240322,000000,59.27,59.485,58.38,59.31,516466,0
+AZTA.US,D,20240325,000000,59.03,59.2928,57.63,57.82,393058,0
+AZTA.US,D,20240326,000000,58.17,58.39,57.62,58.39,346623,0
+AZTA.US,D,20240327,000000,58.77,59.71,58.54,59.43,331851,0
+AZTA.US,D,20240328,000000,59.71,61.17,59.395,60.28,367329,0
+AZTA.US,D,20240401,000000,60.15,60.59,58.67,59.04,484671,0
+AZTA.US,D,20240402,000000,58.12,59.05,57.57,58.82,377049,0
+AZTA.US,D,20240403,000000,58.2,59.1666,58.2,59.01,275816,0
+AZTA.US,D,20240404,000000,59.38,60.07,57.95,58.17,287339,0
+AZTA.US,D,20240405,000000,57.92,58.33,57.42,57.48,449170,0
+AZTA.US,D,20240408,000000,57.38,57.71,56.532,56.72,634417,0
+AZTA.US,D,20240409,000000,57.15,58.12,57.04,57.81,490798,0
+AZTA.US,D,20240410,000000,56.24,56.82,55.81,56.33,378933,0
+AZTA.US,D,20240411,000000,56.54,56.6,55.6,56.39,355433,0
+AZTA.US,D,20240412,000000,56.12,56.12,54.69,54.75,335694,0
+AZTA.US,D,20240415,000000,54.87,55.27,53.22,53.55,447565,0
+AZTA.US,D,20240416,000000,53.21,53.21,51.93,52.18,562362,0
+AZTA.US,D,20240417,000000,52.55,52.55,51.09,51.17,434851,0
+AZTA.US,D,20240418,000000,50.71,51.42,50.08,50.49,424614,0
+AZTA.US,D,20240419,000000,50.52,50.9425,50.11,50.61,385591,0
+AZTA.US,D,20240422,000000,50.91,51.65,50.44,50.91,409764,0
+AZTA.US,D,20240423,000000,51.24,53.02,51.24,52.54,479063,0
+AZTA.US,D,20240424,000000,52.21,53.2,52.025,52.09,357607,0
+AZTA.US,D,20240425,000000,51.56,51.67,50.75,51.5,347035,0
+AZTA.US,D,20240426,000000,51.68,52.48,51.66,52.18,282124,0
+AZTA.US,D,20240429,000000,52.34,54.42,52.34,53.21,458118,0
+AZTA.US,D,20240430,000000,53.03,53.3025,52.23,52.46,324122,0
+AZTA.US,D,20240501,000000,52.62,53.63,52.1,52.1,441127,0
+AZTA.US,D,20240502,000000,52.83,52.96,51.9,52.57,430078,0
+AZTA.US,D,20240503,000000,53.61,54.4,53.25,53.42,373424,0
+AZTA.US,D,20240506,000000,53.84,55.36,53.7,55.35,535368,0
+AZTA.US,D,20240507,000000,55.65,56.18,54.98,55.13,553395,0
+AZTA.US,D,20240508,000000,54.54,55.16,54.01,54.07,823076,0
+AZTA.US,D,20240509,000000,51.15,52.865,47.95,52.51,1343192,0
+AZTA.US,D,20240510,000000,52.55,53.51,50.84,51.6,588713,0
+AZTA.US,D,20240513,000000,51.91,52.905,51.3,51.34,480476,0
+AZTA.US,D,20240514,000000,51.66,52.02,50.85,51.25,581366,0
+AZTA.US,D,20240515,000000,52.13,52.55,51.06,51.6,478109,0
+AZTA.US,D,20240516,000000,51.33,51.67,50.835,51.34,364270,0
+AZTA.US,D,20240517,000000,51.25,51.49,50.41,50.87,388789,0
+AZTA.US,D,20240520,000000,50.98,51.52,50.7062,51.48,422335,0
+AZTA.US,D,20240521,000000,51.15,52.12,51.04,51.55,490722,0
+AZTA.US,D,20240522,000000,51.27,51.73,50.83,51.01,448205,0
+AZTA.US,D,20240523,000000,51.24,51.32,50.08,50.27,398446,0
+AZTA.US,D,20240524,000000,50.74,50.95,49.78,50.94,378754,0
+AZTA.US,D,20240528,000000,51.08,51.71,50.83,51.08,444695,0
+AZTA.US,D,20240529,000000,50.35,50.94,49.9,50.9,377051,0
+AZTA.US,D,20240530,000000,50.9,51.75,50.775,50.95,532396,0
+AZTA.US,D,20240531,000000,51.09,51.48,50.015,50.51,635080,0
+AZTA.US,D,20240603,000000,51.23,51.56,50.34,50.95,392807,0
+AZTA.US,D,20240604,000000,50.53,51.36,50.24,50.3,358464,0
+AZTA.US,D,20240605,000000,50.79,52.91,50.35,52.58,862511,0
+AZTA.US,D,20240606,000000,52.29,53.725,52.29,53.3,716666,0
+AZTA.US,D,20240607,000000,52.87,54.1,52.47,53.95,564768,0
+AZTA.US,D,20240610,000000,53.3,55.38,53.3,54.94,580321,0
+AZTA.US,D,20240611,000000,54.64,55.1688,52.9,54.95,494374,0
+AZTA.US,D,20240612,000000,56.15,56.64,55.615,56.21,396025,0
+AZTA.US,D,20240613,000000,56.09,56.25,54.2389,54.76,383233,0
+AZTA.US,D,20240614,000000,54.14,54.4,52.52,53.91,449923,0
+AZTA.US,D,20240617,000000,53.65,54.68,53.455,54.29,473905,0
+AZTA.US,D,20240618,000000,54.39,56.09,53.96,56.03,743713,0
+AZTA.US,D,20240620,000000,55.78,57.04,55.285,56.73,721441,0
+AZTA.US,D,20240621,000000,56.94,57.06,56.22,56.67,1010304,0
+AZTA.US,D,20240624,000000,56.79,57.26,54.88,54.96,660735,0
+AZTA.US,D,20240625,000000,54.81,54.88,53.355,54.12,635830,0
+AZTA.US,D,20240626,000000,53.81,54.3999,53.405,54.1,440962,0
+AZTA.US,D,20240627,000000,54.04,54.18,52.03,52.1,555870,0
+AZTA.US,D,20240628,000000,52.19,53.46,52.09,52.62,969075,0
+AZTA.US,D,20240701,000000,52.76,52.94,50.89,51.04,506508,0
+AZTA.US,D,20240702,000000,51.29,51.95,50.8,51.53,419712,0
+AZTA.US,D,20240703,000000,51.53,53.03,51.47,51.95,323307,0
+AZTA.US,D,20240705,000000,51.93,52.51,51.13,52.26,373090,0
+AZTA.US,D,20240708,000000,52.47,52.96,51.8,52.45,403907,0
+AZTA.US,D,20240709,000000,52.33,52.5511,51.37,51.69,390316,0
+AZTA.US,D,20240710,000000,51.57,51.78,50.01,50.53,521505,0
+AZTA.US,D,20240711,000000,51.76,53.26,51.725,52.82,734747,0
+AZTA.US,D,20240712,000000,53.23,53.93,52.87,53.67,407194,0
+AZTA.US,D,20240715,000000,53.94,54.95,53.15,53.39,431285,0
+AZTA.US,D,20240716,000000,53.94,57.395,53.705,57.19,450235,0
+AZTA.US,D,20240717,000000,56.61,56.84,55.205,55.27,442567,0
+AZTA.US,D,20240718,000000,55.02,56.1,53.1566,53.83,401883,0
+AZTA.US,D,20240719,000000,53.72,54.02,52.85,53.44,452569,0
+AZTA.US,D,20240722,000000,53.95,57.79,53.305,57.77,430611,0
+AZTA.US,D,20240723,000000,57.92,58.96,57.84,58.05,365573,0
+AZTA.US,D,20240724,000000,57.66,58.23,56.82,56.99,380801,0
+AZTA.US,D,20240725,000000,56.9,60.47,56.075,59.12,503694,0
+AZTA.US,D,20240726,000000,60.07,61.53,59.695,60.22,292194,0
+AZTA.US,D,20240729,000000,60.04,60.96,59.74,60.65,377714,0
+AZTA.US,D,20240730,000000,60.7,62.45,60.7,61.99,375187,0
+AZTA.US,D,20240731,000000,62.2,63.58,61.14,62.29,525603,0
+AZTA.US,D,20240801,000000,62.05,62.76,58.67,59.86,553006,0
+AZTA.US,D,20240802,000000,57.99,58.34,55.27,56.74,473569,0
+AZTA.US,D,20240805,000000,53.81,57,53.61,55.88,569427,0
+AZTA.US,D,20240806,000000,56.13,59.72,55.105,58.34,663744,0
+AZTA.US,D,20240807,000000,60.6,60.6,52.8,53.13,760701,0
+AZTA.US,D,20240808,000000,53.8,56.37,53.545,55.89,579364,0
+AZTA.US,D,20240809,000000,56.28,56.28,54.59,55.27,578253,0
+AZTA.US,D,20240812,000000,55.35,55.35,54.09,54.4,377177,0
+AZTA.US,D,20240813,000000,55.02,55.26,54.18,54.31,496847,0
+AZTA.US,D,20240814,000000,54.62,54.62,50.53,50.54,496802,0
+AZTA.US,D,20240815,000000,51.5,52.52,51.2,51.65,827081,0
+AZTA.US,D,20240816,000000,51.18,51.78,49.65,50.39,724026,0
+AZTA.US,D,20240819,000000,50.5,50.67,49.95,50.45,581810,0
+AZTA.US,D,20240820,000000,50.43,51.19,49.87,49.9,542799,0
+AZTA.US,D,20240821,000000,50.37,50.37,49.21,49.4,597655,0
+AZTA.US,D,20240822,000000,49.55,49.59,47.66,47.8,786896,0
+AZTA.US,D,20240823,000000,48.02,49.99,47.81,49.24,746670,0
+AZTA.US,D,20240826,000000,49.49,50.03,49.04,49.58,759779,0
+AZTA.US,D,20240827,000000,49.39,49.84,48.7,49.11,545923,0
+AZTA.US,D,20240828,000000,48.91,49.255,48.555,48.67,493824,0
+AZTA.US,D,20240829,000000,49.12,49.82,48.73,49.31,584058,0
+AZTA.US,D,20240830,000000,49.58,49.92,48.88,49.52,485423,0
+AZTA.US,D,20240903,000000,48.9,49.75,47.45,47.89,547077,0
+AZTA.US,D,20240904,000000,47.26,48.28,47.04,47.25,529338,0
+AZTA.US,D,20240905,000000,47.44,47.69,46.99,47.26,584945,0
+AZTA.US,D,20240906,000000,47.4,48.405,47.01,47.81,674056,0
+AZTA.US,D,20240909,000000,47.81,47.85,45.995,46.15,862389,0
+AZTA.US,D,20240910,000000,46.12,46.9,45.66,45.84,1030383,0
+AZTA.US,D,20240911,000000,45.65,46.16,45.21,46.09,869006,0
+AZTA.US,D,20240912,000000,46.32,47.65,45.94,46.92,765310,0
+AZTA.US,D,20240913,000000,47.57,48.645,47.21,48.52,717200,0
+AZTA.US,D,20240916,000000,48.58,48.97,47.555,48.04,885785,0
+AZTA.US,D,20240917,000000,48.39,49.475,47.98,49.08,599690,0
+AZTA.US,D,20240918,000000,49.06,50.6,48.46,49.33,664109,0
+AZTA.US,D,20240919,000000,50.44,51.2599,49.315,49.5,711897,0
+AZTA.US,D,20240920,000000,49.03,49.38,48.17,49.27,1924379,0
+AZTA.US,D,20240923,000000,49.27,49.79,48.39,49.09,537406,0
+AZTA.US,D,20240924,000000,49.2,49.495,48.57,48.98,470589,0
+AZTA.US,D,20240925,000000,48.9,49.07,46.63,46.785,649026,0
+AZTA.US,D,20240926,000000,47.54,49.28,47.285,49.18,602193,0
+AZTA.US,D,20240927,000000,49.73,50.33,48.89,49.38,304025,0
+AZTA.US,D,20240930,000000,49.13,49.55,47.98,48.44,558273,0
+AZTA.US,D,20241001,000000,48.07,48.07,46.83,47.5,360185,0
+AZTA.US,D,20241002,000000,46.93,47.82,46.72,47.72,337892,0
+AZTA.US,D,20241003,000000,47.42,47.83,47.06,47.44,272010,0
+AZTA.US,D,20241004,000000,47.86,48.63,47.77,48.27,237866,0
+AZTA.US,D,20241007,000000,48.04,48.04,46.42,47.27,339501,0
+AZTA.US,D,20241008,000000,46.97,47.375,45.59,45.69,390489,0
+AZTA.US,D,20241009,000000,45.52,45.68,43.71,44.56,888417,0
+AZTA.US,D,20241010,000000,44.14,44.6,43.655,44.4,352176,0
+AZTA.US,D,20241011,000000,44.45,45.59,44.45,45.29,348015,0
+AZTA.US,D,20241014,000000,45.5,45.78,44.68,45.51,280360,0
+AZTA.US,D,20241015,000000,45.35,46.33,44.98,45,301925,0
+AZTA.US,D,20241016,000000,45.04,45.55,43.86,43.98,303138,0
+AZTA.US,D,20241017,000000,44.2,44.76,43.42,43.51,364537,0
+AZTA.US,D,20241018,000000,43.68,44.28,43.4487,44.14,285304,0
+AZTA.US,D,20241021,000000,43.86,43.91,43.18,43.74,358301,0
+AZTA.US,D,20241022,000000,43.4,43.965,43.155,43.64,496252,0
+AZTA.US,D,20241023,000000,43.55,43.55,41.21,41.53,458945,0
+AZTA.US,D,20241024,000000,41.8,41.8,40.24,40.82,514925,0
+AZTA.US,D,20241025,000000,40.99,41.48,40.58,40.87,283060,0
+AZTA.US,D,20241028,000000,41.45,42.34,41.43,41.91,398816,0
+AZTA.US,D,20241029,000000,41.81,42.49,41.44,41.79,276428,0
+AZTA.US,D,20241030,000000,41.36,42.92,41.28,42.11,316367,0
+AZTA.US,D,20241031,000000,41.86,42.07,40.94,41.09,407058,0
+AZTA.US,D,20241101,000000,41.62,42.39,41.18,41.22,495140,0
+AZTA.US,D,20241104,000000,42.42,45.44,42.1,44.9,795959,0
+AZTA.US,D,20241105,000000,44.11,46.2,43.863,46.165,601489,0
+AZTA.US,D,20241106,000000,48.13,48.47,46.34,46.52,509800,0
+AZTA.US,D,20241107,000000,46.76,47.41,45.12,45.5,432600,0
+AZTA.US,D,20241108,000000,45.47,45.85,44.76,44.78,350959,0
+AZTA.US,D,20241111,000000,45.27,46.36,44.72,45.84,602150,0
+AZTA.US,D,20241112,000000,45.24,47.12,45.24,45.99,877171,0
+AZTA.US,D,20241113,000000,47.86,50.81,44.08,44.51,1193682,0
+AZTA.US,D,20241114,000000,45.2,45.405,41.94,42.625,770448,0
+AZTA.US,D,20241115,000000,42.28,43.05,41.34,41.51,525163,0
+AZTA.US,D,20241118,000000,41.48,41.48,38.82,40.37,1097046,0
+AZTA.US,D,20241119,000000,39.97,40.95,39.01,40.91,668527,0
+AZTA.US,D,20241120,000000,44.43,46.01,43.52,44.65,1942916,0
+AZTA.US,D,20241121,000000,44.84,46.46,44.415,45.53,1347001,0
+AZTA.US,D,20241122,000000,45.47,46.44,44.71,45.16,10017819,0
+AZTA.US,D,20241125,000000,45.47,47.35,45.31,45.58,1459101,0
+AZTA.US,D,20241126,000000,45.25,46.41,44.97,45.76,802511,0
+AZTA.US,D,20241127,000000,45.92,47.49,45.92,47.11,557643,0
+AZTA.US,D,20241129,000000,47.22,47.545,46.09,46.21,445381,0
+AZTA.US,D,20241202,000000,45.87,47.28,45.7267,47.21,655388,0
+AZTA.US,D,20241203,000000,47.07,47.1,45.33,46.97,585577,0
+AZTA.US,D,20241204,000000,46.65,47.48,46.09,46.93,589407,0
+AZTA.US,D,20241205,000000,46.48,47.16,44.66,45,784449,0
+AZTA.US,D,20241206,000000,45.32,46.635,44.83,45.59,352481,0
+AZTA.US,D,20241209,000000,45.65,47.46,45.58,46.84,478360,0
+AZTA.US,D,20241210,000000,46.94,47.24,45.79,46.36,326105,0
+AZTA.US,D,20241211,000000,46.52,47.185,45.715,45.91,347150,0
+AZTA.US,D,20241212,000000,45.51,46.77,44.1,45.94,385755,0
+AZTA.US,D,20241213,000000,45.99,46.4,44.44,44.93,561708,0
+AZTA.US,D,20241216,000000,44.84,45.57,44,44.49,610025,0
+AZTA.US,D,20241217,000000,44.5,46.42,43.97,46.31,761052,0
+AZTA.US,D,20241218,000000,47.48,50.8,47.41,49.65,1745494,0
+AZTA.US,D,20241219,000000,49.37,50.06,48.79,49.5,1249675,0
+AZTA.US,D,20241220,000000,49.7,51.25,49.27,50.43,2585548,0
+AZTA.US,D,20241223,000000,50.6,51.005,49.49,50.03,538269,0
+AZTA.US,D,20241224,000000,49.99,50.89,49.665,50.25,180947,0
+AZTA.US,D,20241226,000000,50,51.79,49.5,51.57,326083,0
+AZTA.US,D,20241227,000000,51.56,52.1,50.77,51.3,262923,0
+AZTA.US,D,20241230,000000,50.67,50.78,48.99,49.95,389599,0
+AZTA.US,D,20241231,000000,50.33,51.5,49.95,50,328221,0
+AZTA.US,D,20250102,000000,50.43,51.455,49.79,50.04,315742,0
+AZTA.US,D,20250103,000000,50.12,50.639,49.28,50.52,490845,0
+AZTA.US,D,20250106,000000,50.96,53,50.96,51.89,517047,0
+AZTA.US,D,20250107,000000,51.96,53.79,51.775,51.92,381734,0
+AZTA.US,D,20250108,000000,51.72,52.23,51,51.81,367546,0
+AZTA.US,D,20250110,000000,51.18,52.56,50,51.7,426915,0
+AZTA.US,D,20250113,000000,51.41,52.51,50.97,52.27,394478,0
+AZTA.US,D,20250114,000000,52.22,53.47,50.47,51.44,358106,0
+AZTA.US,D,20250115,000000,52.06,53.0055,51.445,52.3,359150,0
+AZTA.US,D,20250116,000000,52.09,53.19,50.7861,53,319590,0
+AZTA.US,D,20250117,000000,53.39,53.39,52.47,52.63,372100,0
+AZTA.US,D,20250121,000000,53,54.13,52.06,53.83,456870,0
+AZTA.US,D,20250122,000000,53.83,54.77,53.06,53.98,391331,0
+AZTA.US,D,20250123,000000,53.94,54.95,53.235,54.75,465399,0
+AZTA.US,D,20250124,000000,54.59,54.97,54.055,54.16,301888,0
+AZTA.US,D,20250127,000000,53.75,54.69,53.72,54.49,401787,0
+AZTA.US,D,20250128,000000,54.55,55.26,53.56,54.25,321538,0
+AZTA.US,D,20250129,000000,54.15,54.15,52.63,53.4,503738,0
+AZTA.US,D,20250130,000000,53.9,55.37,53.25,53.91,399181,0
+AZTA.US,D,20250131,000000,53.36,54.59,53.36,54.05,551267,0
+AZTA.US,D,20250203,000000,52.98,53.175,51.825,52.09,452417,0
+AZTA.US,D,20250204,000000,51.89,52.43,50.13,51.97,822324,0
+AZTA.US,D,20250205,000000,51.97,53.885,47.14,53.76,838101,0
+AZTA.US,D,20250206,000000,54.38,55.635,53.59,54.04,550601,0
+AZTA.US,D,20250207,000000,53.92,54.2,50,52.32,611342,0
+AZTA.US,D,20250210,000000,52,52.62,46.92,47.51,1126587,0
+AZTA.US,D,20250211,000000,47.4,48.22,45.025,45.86,768674,0
+AZTA.US,D,20250212,000000,45.43,45.88,44.38,45.32,437595,0
+AZTA.US,D,20250213,000000,45.31,45.94,44.83,45.105,445360,0
+AZTA.US,D,20250214,000000,46.14,46.31,45.28,45.41,419380,0
+AZTA.US,D,20250218,000000,45.34,46.32,43.9278,44.4,583861,0
+AZTA.US,D,20250219,000000,44.1,45.87,44.1,45.42,589727,0
+AZTA.US,D,20250220,000000,45.38,46.1,44.22,44.78,377793,0
+AZTA.US,D,20250221,000000,44.92,45.21,44.08,44.75,423124,0
+AZTA.US,D,20250224,000000,44.7,45.7912,44.01,45.57,505885,0
+AZTA.US,D,20250225,000000,45.65,47.089,44.86,46.89,694804,0
+AZTA.US,D,20250226,000000,46.89,47.55,46.4,47.04,609385,0
+AZTA.US,D,20250227,000000,46.02,46.51,42.125,42.94,1027581,0
+AZTA.US,D,20250228,000000,42.87,43.73,42.68,43.62,603892,0
+AZTA.US,D,20250303,000000,43.39,43.715,40.9301,41.11,649213,0
+AZTA.US,D,20250304,000000,40.26,41.26,39.1,41.07,812659,0
+AZTA.US,D,20250305,000000,41.16,41.44,40.51,40.94,449412,0
+AZTA.US,D,20250306,000000,40.37,41.7,39.57,41.11,625101,0
+AZTA.US,D,20250307,000000,41.07,44.04,40.38,43.68,810259,0
+AZTA.US,D,20250310,000000,43.49,45.255,41.78,43.5,1078048,0
+AZTA.US,D,20250311,000000,43.22,43.22,40.3,40.62,713614,0
+AZTA.US,D,20250312,000000,40.62,40.62,37.71,38.2,1003781,0
+AZTA.US,D,20250313,000000,37.65,38.71,35.9,36.56,951914,0
+AZTA.US,D,20250314,000000,37.04,37.04,36.09,36.8,778580,0
+AZTA.US,D,20250317,000000,36.81,37.52,36.18,37.47,978190,0
+AZTA.US,D,20250318,000000,37.18,38.29,35.56,36.68,596604,0
+AZTA.US,D,20250319,000000,36.46,37.67,36,36.78,713536,0
+AZTA.US,D,20250320,000000,36.56,38,35.88,37.79,633647,0
+AZTA.US,D,20250321,000000,37.73,38.16,37.11,37.43,1247448,0
+AZTA.US,D,20250324,000000,37.82,38.57,37.625,38.23,438001,0
+AZTA.US,D,20250325,000000,38.07,38.33,37.1,37.15,411751,0
+AZTA.US,D,20250326,000000,37.15,37.69,36.14,36.41,444515,0
+AZTA.US,D,20250327,000000,36.32,36.46,35.06,35.52,730905,0
+AZTA.US,D,20250328,000000,35.35,35.695,33.37,34.61,688073,0
+AZTA.US,D,20250331,000000,34.32,35.06,33.325,34.64,767341,0
+AZTA.US,D,20250401,000000,34.64,35.43,34.02,34.12,442467,0
+AZTA.US,D,20250402,000000,33.64,35.8,33.41,35.41,557827,0
+AZTA.US,D,20250403,000000,34.05,34.165,31.09,31.3,687544,0
+AZTA.US,D,20250404,000000,29.73,30.085,27.93,29.12,1065724,0
+AZTA.US,D,20250407,000000,27.88,30.39,27.48,29.1,1219164,0
+AZTA.US,D,20250408,000000,30.04,30.16,26.14,26.59,1596346,0
+AZTA.US,D,20250409,000000,26.05,29.92,25.755,29.61,1376443,0
+AZTA.US,D,20250410,000000,29.21,29.335,25.36,26.535,1128176,0
+AZTA.US,D,20250411,000000,26.59,26.94,25.79,26.71,1112088,0
+AZTA.US,D,20250414,000000,27.64,27.89,26.93,27.62,1090465,0
+AZTA.US,D,20250415,000000,27.42,27.72,25.795,25.91,788213,0
+AZTA.US,D,20250416,000000,26.61,26.61,25.01,25.5,846121,0
+AZTA.US,D,20250417,000000,25.33,25.5,24.68,25.25,881589,0
+AZTA.US,D,20250421,000000,24.93,25.06,24.0606,25.03,1062812,0
+AZTA.US,D,20250422,000000,25.27,25.695,24.55,25.05,859499,0
+AZTA.US,D,20250423,000000,26.26,27.435,25.64,25.8,770407,0
+AZTA.US,D,20250424,000000,25.91,27.305,25.825,27.13,721692,0
+AZTA.US,D,20250425,000000,26.8,27.0043,25.79,26.73,603265,0
+AZTA.US,D,20250428,000000,26.81,27.74,26.4,27.02,719099,0
+AZTA.US,D,20250429,000000,26.89,26.9322,26.1,26.61,651235,0
+AZTA.US,D,20250430,000000,27.2,27.3,25.555,26.34,750609,0
+AZTA.US,D,20250501,000000,26.43,26.789,25.91,26.23,789087,0
+AZTA.US,D,20250502,000000,26.36,27.06,26.28,26.96,774940,0
+AZTA.US,D,20250505,000000,26.95,27.02,26.15,26.2,844517,0
+AZTA.US,D,20250506,000000,25.91,26.07,25.305,25.42,1003215,0
+AZTA.US,D,20250507,000000,24.28,26.75,23.91,25.26,2482461,0
+AZTA.US,D,20250508,000000,26.02,28.1,25.41,27.71,1803221,0
+AZTA.US,D,20250509,000000,27.62,28.17,26.75,26.77,1033874,0
+AZTA.US,D,20250512,000000,28.23,29.08,27.565,28.3,1220697,0
+AZTA.US,D,20250513,000000,28.11,28.3,27.57,27.9,962971,0
+AZTA.US,D,20250514,000000,27.8,27.94,26.81,26.94,773515,0
+AZTA.US,D,20250515,000000,27.03,27.915,26.28,26.71,976302,0
+AZTA.US,D,20250516,000000,26.91,27.65,26.47,27.47,950579,0
+AZTA.US,D,20250519,000000,26.9,27.34,26.5659,27.12,779940,0
+AZTA.US,D,20250520,000000,27.11,28.56,27.09,28.27,1132444,0
+AZTA.US,D,20250521,000000,27.8,27.97,26.93,27.48,1165839,0
+AZTA.US,D,20250522,000000,27.07,28.09,27,28.03,1217528,0
+AZTA.US,D,20250523,000000,27.31,27.75,26.955,27,866008,0
+AZTA.US,D,20250527,000000,27.61,27.97,27.2601,27.72,1113402,0
+AZTA.US,D,20250528,000000,27.72,27.9,27.04,27.1,678379,0
+AZTA.US,D,20250529,000000,27.43,28.32,26.82,27.33,845028,0
+AZTA.US,D,20250530,000000,27.14,27.37,26.42,26.72,716914,0
+AZTA.US,D,20250602,000000,26.48,26.8,25.94,26.63,876805,0
+AZTA.US,D,20250603,000000,26.98,28.61,26.26,28.36,867342,0
+AZTA.US,D,20250604,000000,28.58,29.25,28.14,28.62,556026,0
+AZTA.US,D,20250605,000000,28.57,29.03,28.15,28.3,543586,0
+AZTA.US,D,20250606,000000,28.63,29.13,28.28,28.75,506327,0
+AZTA.US,D,20250609,000000,29.43,29.81,29,29.28,476522,0
+AZTA.US,D,20250610,000000,29.6,30.62,29.28,30.42,765328,0
+AZTA.US,D,20250611,000000,30.53,31.1608,30.21,30.81,731981,0
+AZTA.US,D,20250612,000000,30.42,30.61,29.73,30.41,533960,0
+AZTA.US,D,20250613,000000,29.69,31.1,29.69,30.6,681355,0
+AZTA.US,D,20250616,000000,30.77,30.77,29.74,30.69,605296,0
+AZTA.US,D,20250617,000000,30.11,30.86,29.16,29.31,608714,0
+AZTA.US,D,20250618,000000,29.44,30.59,29.21,29.94,776543,0
+AZTA.US,D,20250620,000000,30.19,30.19,29.29,29.64,901287,0
+AZTA.US,D,20250623,000000,29.23,29.54,28.46,29.13,571490,0
+AZTA.US,D,20250624,000000,29.71,31.0099,29.1665,30.11,645053,0
+AZTA.US,D,20250625,000000,30.06,31.21,29.84,30.51,707235,0
+AZTA.US,D,20250626,000000,30.53,31.42,30.285,30.77,901799,0
+AZTA.US,D,20250627,000000,30.98,31.1,29.79,30.59,7286211,0
+AZTA.US,D,20250630,000000,30.43,30.96,29.835,30.78,968080,0
+AZTA.US,D,20250701,000000,30.17,32.3422,30.15,31.76,968192,0
+AZTA.US,D,20250702,000000,31.68,33.21,31.68,32.85,805832,0
+AZTA.US,D,20250703,000000,32.55,33.48,31.83,33.23,543408,0
+AZTA.US,D,20250707,000000,32.52,32.8,31.43,31.43,882126,0
+AZTA.US,D,20250708,000000,31.76,33.6,31.41,33.51,637752,0
+AZTA.US,D,20250709,000000,33.78,34.005,32.35,33.37,710679,0
+AZTA.US,D,20250710,000000,33.48,34.95,33.045,34.15,585803,0
+AZTA.US,D,20250711,000000,33.48,33.805,33.17,33.47,459941,0
+AZTA.US,D,20250714,000000,32.95,33.3,32.12,32.23,506685,0
+AZTA.US,D,20250715,000000,32.57,32.57,31.59,31.91,658295,0
+AZTA.US,D,20250716,000000,32.43,32.455,31.43,32.08,598260,0
+AZTA.US,D,20250717,000000,32.13,32.62,31.84,32.11,604438,0
+AZTA.US,D,20250718,000000,32.31,32.53,30.88,31.16,637774,0
+AZTA.US,D,20250721,000000,31.39,32.02,30.86,31.32,567740,0
+AZTA.US,D,20250722,000000,30.98,33.155,30.98,32.92,602154,0
+AZTA.US,D,20250723,000000,33.58,35.24,33.22,34.48,520731,0
+AZTA.US,D,20250724,000000,34.34,35.33,31.2701,33.96,509135,0
+AZTA.US,D,20250725,000000,34.07,34.47,33.49,34.43,437863,0
+AZTA.US,D,20250728,000000,34.43,34.695,33.695,34.13,552382,0
+AZTA.US,D,20250729,000000,34.16,34.46,33.52,33.92,495910,0
+AZTA.US,D,20250730,000000,34.2,34.87,32.93,33.42,372161,0
+AZTA.US,D,20250731,000000,32.88,33.52,32.445,32.7,477719,0
+AZTA.US,D,20250801,000000,32.12,32.64,31.2,32.34,496952,0
+AZTA.US,D,20250804,000000,31.96,32.65,31.54,32.41,1038833,0
+AZTA.US,D,20250805,000000,30.38,30.38,26.46,26.9,2081514,0
+AZTA.US,D,20250806,000000,27.98,29.84,27.6,28.4,1489160,0
+AZTA.US,D,20250807,000000,28.9,29.5,28.44,29.13,958378,0
+AZTA.US,D,20250808,000000,29.26,29.34,28.59,29.03,865938,0
+AZTA.US,D,20250811,000000,29.46,29.73,27.945,27.98,677743,0
+AZTA.US,D,20250812,000000,28.21,29.3,28.01,29.21,547286,0
+AZTA.US,D,20250813,000000,29.72,32.255,29.61,32.08,961100,0
+AZTA.US,D,20250814,000000,31.15,31.51,30.18,30.59,732460,0
+AZTA.US,D,20250815,000000,30.78,31.125,29.76,30.39,566615,0
+AZTA.US,D,20250818,000000,30.6,31.155,30.32,30.42,554011,0
+AZTA.US,D,20250819,000000,30.54,30.9,30.125,30.29,379225,0
+AZTA.US,D,20250820,000000,29.94,30.21,29.4,29.77,327604,0
+AZTA.US,D,20250821,000000,29.27,29.99,29.14,29.84,374645,0
+AZTA.US,D,20250822,000000,30.18,31.8,29.97,31.55,531318,0
+AZTA.US,D,20250825,000000,31.45,31.45,30.405,30.76,478258,0
+AZTA.US,D,20250826,000000,30.56,31.25,30.321,30.57,486359,0
+AZTA.US,D,20250827,000000,30.3,30.7,29.9,30.2,339175,0
+AZTA.US,D,20250828,000000,30.32,30.51,29.72,29.92,493950,0
+AZTA.US,D,20250829,000000,29.97,30.59,29.97,30.54,437378,0
+AZTA.US,D,20250902,000000,30.04,30.365,29.53,30.16,530830,0
+AZTA.US,D,20250903,000000,30,30.14,28.92,29.37,451170,0
+AZTA.US,D,20250904,000000,29.2,29.54,28.58,29.52,746821,0
+AZTA.US,D,20250905,000000,29.57,30.91,29.485,30.3,525644,0
+AZTA.US,D,20250908,000000,30.16,30.22,29.01,29.47,441835,0
+AZTA.US,D,20250909,000000,29.47,29.58,29.16,29.44,355739,0
+AZTA.US,D,20250910,000000,29.41,29.74,29.16,29.28,500744,0
+AZTA.US,D,20250911,000000,29.41,31.38,29.41,31.21,391123,0
+AZTA.US,D,20250912,000000,31.22,31.335,29.64,29.66,445528,0
+AZTA.US,D,20250915,000000,29.52,30.29,29,29.94,806576,0
+AZTA.US,D,20250916,000000,29.95,30.66,29.49,30.59,602367,0
+AZTA.US,D,20250917,000000,30.67,31.49,29.97,30.46,718479,0
+AZTA.US,D,20250918,000000,30.96,31.44,30.53,31.06,492127,0
+AZTA.US,D,20250919,000000,31.08,31.11,30.43,31.09,2052486,0
+AZTA.US,D,20250922,000000,31.2,32.06,30.915,31.38,479409,0
+AZTA.US,D,20250923,000000,31.6,31.65,30.18,30.21,465574,0
+AZTA.US,D,20250924,000000,30.03,30.47,29.685,29.81,565324,0
+AZTA.US,D,20250925,000000,29.53,29.53,28.54,28.75,501246,0
+AZTA.US,D,20250926,000000,28.73,29,28.45,28.56,674522,0
+AZTA.US,D,20250929,000000,28.69,29.035,27.78,28.17,592797,0
+AZTA.US,D,20250930,000000,28.05,28.74,27.94,28.72,895455,0
+AZTA.US,D,20251001,000000,28.72,31.62,28.53,31.58,886600,0
+AZTA.US,D,20251002,000000,31.67,31.81,30.67,31.49,598444,0
+AZTA.US,D,20251003,000000,31.55,33.09,31.55,32.45,526965,0
+AZTA.US,D,20251006,000000,32.82,32.82,31.7,31.8,652672,0
+AZTA.US,D,20251007,000000,31.78,32.23,30.695,30.73,315235,0
+AZTA.US,D,20251008,000000,30.97,32.4,30.845,32.23,424490,0
+AZTA.US,D,20251009,000000,32.17,32.43,31.635,31.73,317626,0
+AZTA.US,D,20251010,000000,31.77,31.77,29.52,29.81,403298,0
+AZTA.US,D,20251013,000000,30.15,30.715,29.65,30.52,321946,0
+AZTA.US,D,20251014,000000,29.87,30.96,29.87,30.6,291809,0
+AZTA.US,D,20251015,000000,31.27,32.39,31.1665,32.05,646315,0
+AZTA.US,D,20251016,000000,32.4,32.79,31.35,31.5,705343,0
+AZTA.US,D,20251017,000000,31,31.49,30.63,30.97,555761,0
+AZTA.US,D,20251020,000000,31.46,32.48,31.255,31.57,488643,0
+AZTA.US,D,20251021,000000,31.57,32.27,30.955,31.81,333765,0
+AZTA.US,D,20251022,000000,31.56,32.16,31.3125,31.71,418226,0
+AZTA.US,D,20251023,000000,31.71,32.615,30.865,32.39,228253,0
+AZTA.US,D,20251024,000000,32.77,33.1,32.17,32.28,366535,0
+AZTA.US,D,20251027,000000,32.3,32.44,31.59,31.88,255903,0
+AZTA.US,D,20251028,000000,31.61,31.64,30.845,31.365,350842,0
+AZTA.US,D,20251029,000000,31.3,31.7,29.66,29.79,386707,0
+AZTA.US,D,20251030,000000,30.81,31.22,29.745,29.9,788976,0
+AZTA.US,D,20251031,000000,29.79,30.705,29.16,30.2,774564,0
+AZTA.US,D,20251103,000000,30.33,30.75,29.03,30.73,657266,0
+AZTA.US,D,20251104,000000,30.26,30.8099,29.915,30.18,493773,0
+AZTA.US,D,20251105,000000,29.99,30.7299,29.69,30.54,409222,0
+AZTA.US,D,20251106,000000,30.4,30.595,29.08,29.55,376125,0
+AZTA.US,D,20251107,000000,29.62,29.62,28.95,29.37,325146,0
+AZTA.US,D,20251110,000000,29.73,30.595,29.38,30.26,474634,0
+AZTA.US,D,20251111,000000,30.2,30.99,29.905,30.66,395761,0
+AZTA.US,D,20251112,000000,30.5,31.16,30.5,30.77,442585,0
+AZTA.US,D,20251113,000000,30.29,30.87,29.84,29.88,357356,0
+AZTA.US,D,20251114,000000,29.3,30.04,29.17,29.75,405552,0
+AZTA.US,D,20251117,000000,29.57,30.18,29.18,29.37,660155,0
+AZTA.US,D,20251118,000000,29.25,29.66,28.83,29.42,445339,0
+AZTA.US,D,20251119,000000,29.35,30.15,29.015,30.03,416394,0
+AZTA.US,D,20251120,000000,30.39,30.9,29.7,30,488408,0
+AZTA.US,D,20251121,000000,34,35.29,31.5601,34.89,1681110,0
+AZTA.US,D,20251124,000000,35.14,37.09,35.14,36.7,1254405,0
+AZTA.US,D,20251125,000000,36.93,38.2,36.655,38.1,1095646,0
+AZTA.US,D,20251126,000000,37.95,38.08,36.235,36.27,1236191,0
+AZTA.US,D,20251128,000000,36.12,36.935,35.32,35.56,355852,0
+AZTA.US,D,20251201,000000,34.9,36.28,34.81,34.86,683397,0
+AZTA.US,D,20251202,000000,34.87,35.41,34.34,35.15,588446,0
+AZTA.US,D,20251203,000000,34.83,35.87,34.6,35.6,725831,0
+AZTA.US,D,20251204,000000,35.62,35.87,34.72,35.1,718178,0
+AZTA.US,D,20251205,000000,35.28,35.565,34.49,35.05,614416,0
+AZTA.US,D,20251208,000000,35.06,36.8,34.51,35.05,1010766,0
+AZTA.US,D,20251209,000000,34.77,35.83,34.41,35.6,962151,0
+AZTA.US,D,20251210,000000,35.37,38.22,35.34,36.5,1187388,0
+AZTA.US,D,20251211,000000,36.45,38.17,36.44,37.5,1243485,0
+AZTA.US,D,20251212,000000,37.4,37.635,35.23,35.3,655336,0
+AZTA.US,D,20251215,000000,35.67,35.89,34.705,35.08,663416,0
+AZTA.US,D,20251216,000000,35.03,35.185,34.11,34.31,790883,0
+AZTA.US,D,20251217,000000,34.3,35.15,33.85,34.57,580534,0
+AZTA.US,D,20251218,000000,34.82,35.31,34.24,34.5,629453,0
+AZTA.US,D,20251219,000000,34.43,34.68,33.96,34.43,2302311,0
+AZTA.US,D,20251222,000000,34.63,35.53,34.31,34.69,639070,0
+AZTA.US,D,20251223,000000,34.37,34.94,33.99,34.7,671980,0
+AZTA.US,D,20251224,000000,34.58,34.93,34.31,34.51,236033,0
+AZTA.US,D,20251226,000000,34.62,34.89,33.9,34.75,363221,0
+AZTA.US,D,20251229,000000,34.75,34.76,34.17,34.68,522111,0
+AZTA.US,D,20251230,000000,34.54,34.71,33.98,34,406338,0
+AZTA.US,D,20251231,000000,33.93,34.035,33.13,33.26,450712,0
+AZTA.US,D,20260102,000000,33.45,33.84,32.94,33.39,503721,0
+AZTA.US,D,20260105,000000,34.25,35.96,33.955,35.75,516055,0
+AZTA.US,D,20260106,000000,35.45,37.25,35.24,36.98,474890,0
+AZTA.US,D,20260107,000000,37.06,37.93,36.96,37.51,515918,0
+AZTA.US,D,20260108,000000,37.205,37.69,36.86,37.5,380121,0
+AZTA.US,D,20260109,000000,37.45,38.55,37.235,37.92,475944,0
+AZTA.US,D,20260112,000000,37.94,38.085,37.051,37.54,425469,0
+AZTA.US,D,20260113,000000,37.73,38.545,37.36,38.5,500829,0
+AZTA.US,D,20260114,000000,38.5,39.67,38.315,39.5,670626,0
+AZTA.US,D,20260115,000000,39.49,40.28,38.95,39.91,498178,0
+AZTA.US,D,20260116,000000,39.9,40.13,39.275,40,725084,0
+AZTA.US,D,20260120,000000,38.55,40.1,38.5,39.52,775104,0
+AZTA.US,D,20260121,000000,39.96,40.7099,39.5,40.37,404210,0
+AZTA.US,D,20260122,000000,40.57,41.73,40.445,41.01,504952,0
+AZTA.US,D,20260123,000000,40.85,41.04,39.705,40.05,565130,0
+AZTA.US,D,20260126,000000,40.05,40.535,38.86,39.85,604094,0
+AZTA.US,D,20260127,000000,39.62,40.36,39.435,40.13,316870,0
+AZTA.US,D,20260128,000000,40.11,40.22,38.73,39.03,452402,0
+AZTA.US,D,20260129,000000,39.01,39.01,37.21,39,1419458,0
+AZTA.US,D,20260130,000000,38.94,39.86,38.59,38.88,915726,0
+AZTA.US,D,20260202,000000,38.48,39.0399,37.215,37.53,1007690,0
+AZTA.US,D,20260203,000000,37.66,38.83,36.275,36.91,814365,0
+AZTA.US,D,20260204,000000,32.05,32.17,27.002,28.49,3407406,0
+AZTA.US,D,20260205,000000,27.97,29.505,27.275,27.85,1251905,0
+AZTA.US,D,20260206,000000,27.89,29.36,27.27,28.72,939287,0
+AZTA.US,D,20260209,000000,28.44,29.97,27.88,29.8,1136871,0
+AZTA.US,D,20260210,000000,30.24,30.74,29.57,29.99,1011918,0
+AZTA.US,D,20260211,000000,29.79,30.575,28.95,30.45,1007331,0
+AZTA.US,D,20260212,000000,30.2,30.3,27.71,28.12,841846,0
+AZTA.US,D,20260213,000000,29.51,29.51,27.99,28.62,800282,0
+AZTA.US,D,20260217,000000,28.29,28.94,27.95,28.64,730299,0
+AZTA.US,D,20260218,000000,28.67,30.01,28.66,29.83,566142,0
diff --git a/daily/us/nasdaq stocks/1/banl.us.txt b/daily/us/nasdaq stocks/1/banl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..35bd02d15354b3795ba92d390713341a8b31c86c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/banl.us.txt	
@@ -0,0 +1,730 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BANL.US,D,20230323,000000,4.21,4.54,4.17,4.42,1346500,0
+BANL.US,D,20230324,000000,4.52,4.55,4.3804,4.41,136602,0
+BANL.US,D,20230327,000000,4.55,7,4.51,6.13,834010,0
+BANL.US,D,20230328,000000,6.35,8.5,6.21,6.81,903773,0
+BANL.US,D,20230329,000000,7.35,10,7.35,9.21,2397162,0
+BANL.US,D,20230330,000000,8.6,10.99,8.25,10,836070,0
+BANL.US,D,20230331,000000,10.39,10.5,9.5,9.5,375413,0
+BANL.US,D,20230403,000000,8.6,8.99,8.09,8.81,205933,0
+BANL.US,D,20230404,000000,8.9,8.99,8.1,8.17,178365,0
+BANL.US,D,20230405,000000,8.06,10.49,8.03,9.83,132876,0
+BANL.US,D,20230406,000000,9.4,12,9.4,11.76,389222,0
+BANL.US,D,20230410,000000,12.38,14.77,12.15,14.35,241279,0
+BANL.US,D,20230411,000000,14.7,14.7,12.0801,12.81,110881,0
+BANL.US,D,20230412,000000,12.91,14.334,12.91,13.87,77463,0
+BANL.US,D,20230413,000000,14.79,18.9224,14.0485,18.35,380962,0
+BANL.US,D,20230414,000000,18.01,20.9407,17.42,19.95,305372,0
+BANL.US,D,20230417,000000,18.61,19.2,16.2,18,121401,0
+BANL.US,D,20230418,000000,17.28,17.765,13.5501,14.2,119735,0
+BANL.US,D,20230419,000000,14.14,15.44,14.04,14.47,71158,0
+BANL.US,D,20230420,000000,14.36,14.99,11.3,12.92,1022854,0
+BANL.US,D,20230421,000000,12.92,19.99,12.92,17.41,257918,0
+BANL.US,D,20230424,000000,17.32,21.53,17.15,19.89,277473,0
+BANL.US,D,20230425,000000,18.34,19.02,16.71,17.11,88161,0
+BANL.US,D,20230426,000000,16.51,17.81,16.06,17,21920,0
+BANL.US,D,20230427,000000,16.28,16.9892,15.16,16.8112,106035,0
+BANL.US,D,20230428,000000,15.5042,16.51,14.21,14.65,93874,0
+BANL.US,D,20230501,000000,14,14.04,3.2501,4.06,4527074,0
+BANL.US,D,20230502,000000,3.54,3.88,2.3,3.19,1037125,0
+BANL.US,D,20230503,000000,3.01,3.4,2.74,3.05,589894,0
+BANL.US,D,20230504,000000,2.96,3.12,2.41,2.69,519602,0
+BANL.US,D,20230505,000000,2.6,3.14,2.6,2.97,618359,0
+BANL.US,D,20230508,000000,3.02,3.35,3,3.03,317583,0
+BANL.US,D,20230509,000000,3.05,3.2,2.7,2.76,235658,0
+BANL.US,D,20230510,000000,2.89,2.95,2.7,2.77,92286,0
+BANL.US,D,20230511,000000,2.73,2.8797,2.6,2.6,169642,0
+BANL.US,D,20230512,000000,2.6001,2.9,2.54,2.83,304845,0
+BANL.US,D,20230515,000000,2.99,2.9972,2.43,2.61,182055,0
+BANL.US,D,20230516,000000,2.55,2.59,2.32,2.41,127830,0
+BANL.US,D,20230517,000000,2.44,2.48,2.3201,2.41,43359,0
+BANL.US,D,20230518,000000,2.42,2.85,2.38,2.73,844673,0
+BANL.US,D,20230519,000000,2.81,3.44,2.76,3.12,562514,0
+BANL.US,D,20230522,000000,2.95,3.37,2.85,3.05,276915,0
+BANL.US,D,20230523,000000,3.04,3.23,2.77,2.9,176866,0
+BANL.US,D,20230524,000000,2.98,3.07,2.9161,2.99,104447,0
+BANL.US,D,20230525,000000,2.92,2.98,2.7702,2.89,73402,0
+BANL.US,D,20230526,000000,2.96,2.96,2.6,2.7101,95521,0
+BANL.US,D,20230530,000000,2.7,2.89,2.6481,2.79,26998,0
+BANL.US,D,20230531,000000,2.77,3.03,2.725,2.95,51354,0
+BANL.US,D,20230601,000000,2.88,2.96,2.71,2.72,21266,0
+BANL.US,D,20230602,000000,2.74,2.818,2.7,2.71,15309,0
+BANL.US,D,20230605,000000,2.89,2.89,2.725,2.775,434865,0
+BANL.US,D,20230606,000000,2.7,2.88,2.56,2.88,119371,0
+BANL.US,D,20230607,000000,2.79,2.87,2.7465,2.75,34296,0
+BANL.US,D,20230608,000000,2.67,2.78,2.6,2.61,24725,0
+BANL.US,D,20230609,000000,2.67,2.8299,2.67,2.73,107255,0
+BANL.US,D,20230612,000000,2.8,2.8489,2.71,2.72,111822,0
+BANL.US,D,20230613,000000,2.8058,2.9199,2.7361,2.91,117857,0
+BANL.US,D,20230614,000000,2.82,2.8807,2.68,2.68,67976,0
+BANL.US,D,20230615,000000,2.65,2.8,2.65,2.8,48621,0
+BANL.US,D,20230616,000000,2.8,2.9,2.785,2.9,41088,0
+BANL.US,D,20230620,000000,2.83,3,2.81,2.97,390559,0
+BANL.US,D,20230621,000000,2.98,3.115,2.9,3.09,283646,0
+BANL.US,D,20230622,000000,2.98,3.098,2.92,2.99,75623,0
+BANL.US,D,20230623,000000,2.9,3.0994,2.9,3.08,88633,0
+BANL.US,D,20230626,000000,3.07,3.18,3,3.05,73741,0
+BANL.US,D,20230627,000000,3.01,3.5458,3.01,3.14,312923,0
+BANL.US,D,20230628,000000,3.05,3.3692,3.03,3.06,106453,0
+BANL.US,D,20230629,000000,3.1,3.2,3.07,3.15,41739,0
+BANL.US,D,20230630,000000,3.17,3.1885,3.12,3.14,17054,0
+BANL.US,D,20230703,000000,3.18,3.46,3.18,3.46,259963,0
+BANL.US,D,20230705,000000,3.43,3.82,3.22,3.28,578228,0
+BANL.US,D,20230706,000000,3.28,3.69,3.28,3.69,82565,0
+BANL.US,D,20230707,000000,3.72,3.9129,3.67,3.8,56168,0
+BANL.US,D,20230710,000000,4.22,4.52,3.72,4.44,898583,0
+BANL.US,D,20230711,000000,4.58,4.99,4.3003,4.99,204380,0
+BANL.US,D,20230712,000000,4.9,5.49,2.4,2.8,7580528,0
+BANL.US,D,20230713,000000,2.73,2.73,2.4,2.45,826388,0
+BANL.US,D,20230714,000000,2.44,2.48,1.95,2.21,1511408,0
+BANL.US,D,20230717,000000,2.16,2.16,1.99,2.09,615125,0
+BANL.US,D,20230718,000000,2.05,2.24,1.98,2.14,580794,0
+BANL.US,D,20230719,000000,2.1,2.23,2.02,2.13,278171,0
+BANL.US,D,20230720,000000,2.07,2.1379,2.02,2.06,165066,0
+BANL.US,D,20230721,000000,2.06,2.09,1.99,2.01,124893,0
+BANL.US,D,20230724,000000,2,2.0249,1.95,1.97,189443,0
+BANL.US,D,20230725,000000,1.99,1.99,1.64,1.74,316575,0
+BANL.US,D,20230726,000000,1.74,1.74,1.62,1.62,150574,0
+BANL.US,D,20230727,000000,1.68,1.69,1.45,1.46,264279,0
+BANL.US,D,20230728,000000,1.54,1.63,1.4999,1.58,114466,0
+BANL.US,D,20230731,000000,1.6,1.78,1.6,1.73,174919,0
+BANL.US,D,20230801,000000,1.74,2.15,1.6613,1.72,801739,0
+BANL.US,D,20230802,000000,1.7,1.74,1.5142,1.7,130553,0
+BANL.US,D,20230803,000000,1.65,1.7396,1.5501,1.61,109960,0
+BANL.US,D,20230804,000000,1.67,1.67,1.61,1.61,27470,0
+BANL.US,D,20230807,000000,1.65,1.73,1.63,1.65,54699,0
+BANL.US,D,20230808,000000,1.7,1.72,1.59,1.65,56803,0
+BANL.US,D,20230809,000000,1.58,1.67,1.52,1.57,114783,0
+BANL.US,D,20230810,000000,1.54,1.6,1.5012,1.52,71370,0
+BANL.US,D,20230811,000000,1.5,1.56,1.5,1.56,22499,0
+BANL.US,D,20230814,000000,1.52,1.53,1.4712,1.52,55935,0
+BANL.US,D,20230815,000000,1.5544,1.59,1.47,1.51,38994,0
+BANL.US,D,20230816,000000,1.46,1.52,1.45,1.4595,47128,0
+BANL.US,D,20230817,000000,1.46,1.56,1.46,1.49,63900,0
+BANL.US,D,20230818,000000,1.45,1.57,1.45,1.56,60351,0
+BANL.US,D,20230821,000000,1.55,1.56,1.5,1.51,35701,0
+BANL.US,D,20230822,000000,1.53,1.6699,1.5,1.59,135990,0
+BANL.US,D,20230823,000000,1.57,1.67,1.57,1.66,51072,0
+BANL.US,D,20230824,000000,1.68,1.68,1.53,1.61,45910,0
+BANL.US,D,20230825,000000,1.55,1.58,1.5019,1.58,45518,0
+BANL.US,D,20230828,000000,1.615,1.6399,1.51,1.57,38749,0
+BANL.US,D,20230829,000000,1.54,1.6,1.5,1.6,67816,0
+BANL.US,D,20230830,000000,1.62,1.62,1.51,1.59,52610,0
+BANL.US,D,20230831,000000,1.6,1.61,1.47,1.58,44914,0
+BANL.US,D,20230901,000000,1.61,1.62,1.55,1.55,18610,0
+BANL.US,D,20230905,000000,1.64,1.64,1.5,1.6,45616,0
+BANL.US,D,20230906,000000,1.5,1.6,1.4999,1.6,39875,0
+BANL.US,D,20230907,000000,1.56,1.56,1.48,1.49,32688,0
+BANL.US,D,20230908,000000,1.497,1.53,1.45,1.46,58135,0
+BANL.US,D,20230911,000000,1.5,1.5,1.45,1.45,11315,0
+BANL.US,D,20230912,000000,1.4601,1.4799,1.43,1.46,10030,0
+BANL.US,D,20230913,000000,1.4502,1.58,1.44,1.47,24085,0
+BANL.US,D,20230914,000000,1.45,1.47,1.3301,1.47,110492,0
+BANL.US,D,20230915,000000,1.46,1.46,1.4,1.44,5556,0
+BANL.US,D,20230918,000000,1.4,1.44,1.4,1.43,17369,0
+BANL.US,D,20230919,000000,1.4,1.42,1.35,1.4,28719,0
+BANL.US,D,20230920,000000,1.38,1.4,1.36,1.37,22988,0
+BANL.US,D,20230921,000000,1.31,1.35,1.28,1.31,46256,0
+BANL.US,D,20230922,000000,1.31,1.31,1.15,1.28,113196,0
+BANL.US,D,20230925,000000,1.21,1.23,1.15,1.17,52315,0
+BANL.US,D,20230926,000000,1.2073,1.26,1.2,1.24,24094,0
+BANL.US,D,20230927,000000,1.23,1.2601,1.21,1.24,22833,0
+BANL.US,D,20230928,000000,1.21,1.25,1.1901,1.23,18532,0
+BANL.US,D,20230929,000000,1.2,1.26,1.2,1.26,10473,0
+BANL.US,D,20231002,000000,1.24,1.28,1.19,1.19,38487,0
+BANL.US,D,20231003,000000,1.24,1.26,1.19,1.26,18134,0
+BANL.US,D,20231004,000000,1.19,1.24,1.19,1.21,11222,0
+BANL.US,D,20231005,000000,1.21,1.24,1.17,1.2372,17188,0
+BANL.US,D,20231006,000000,1.22,1.26,1.21,1.235,5649,0
+BANL.US,D,20231009,000000,1.2,1.22,1.15,1.15,9839,0
+BANL.US,D,20231010,000000,1.14,1.18,1.07,1.17,30711,0
+BANL.US,D,20231011,000000,1.17,1.17,1.14,1.14,6480,0
+BANL.US,D,20231012,000000,1.14,1.18,1.1201,1.18,16329,0
+BANL.US,D,20231013,000000,1.14,1.17,1.12,1.12,5263,0
+BANL.US,D,20231016,000000,1.12,1.12,1.09,1.09,4046,0
+BANL.US,D,20231017,000000,1.09,1.11,1.01,1.08,35973,0
+BANL.US,D,20231018,000000,1.04,1.06,1.01,1.03,31440,0
+BANL.US,D,20231019,000000,1.0299,1.0299,0.8333,0.895,121050,0
+BANL.US,D,20231020,000000,0.8839,0.94,0.880497,0.92,15782,0
+BANL.US,D,20231023,000000,0.92,0.92,0.85,0.9164,24825,0
+BANL.US,D,20231024,000000,0.948,0.9708,0.87,0.8905,31189,0
+BANL.US,D,20231025,000000,0.97,1,0.94,1,51473,0
+BANL.US,D,20231026,000000,1.01,1.03,0.95,0.95,14552,0
+BANL.US,D,20231027,000000,1.04,1.042,0.95,0.95,18071,0
+BANL.US,D,20231030,000000,1,1.07,1,1.0599,53077,0
+BANL.US,D,20231031,000000,1.04,1.25,1.04,1.22,90433,0
+BANL.US,D,20231101,000000,1.28,1.55,1.262,1.46,177439,0
+BANL.US,D,20231102,000000,1.49,1.65,1.44,1.56,73501,0
+BANL.US,D,20231103,000000,1.56,1.74,1.56,1.6,112391,0
+BANL.US,D,20231106,000000,1.7,2.01,1.7,1.93,340749,0
+BANL.US,D,20231107,000000,1.89,2.14,1.806,2.055,172305,0
+BANL.US,D,20231108,000000,2.02,2.13,2,2.01,148920,0
+BANL.US,D,20231109,000000,2,2.0499,1.76,1.76,91190,0
+BANL.US,D,20231110,000000,1.74,1.7499,1.3501,1.56,76657,0
+BANL.US,D,20231113,000000,1.55,1.85,1.55,1.7,47429,0
+BANL.US,D,20231114,000000,1.76,1.86,1.74,1.84,43020,0
+BANL.US,D,20231115,000000,1.84,1.85,1.75,1.83,39523,0
+BANL.US,D,20231116,000000,1.76,1.79,1.71,1.71,9455,0
+BANL.US,D,20231117,000000,1.73,1.79,1.69,1.79,13531,0
+BANL.US,D,20231120,000000,1.742,1.845,1.69,1.75,69232,0
+BANL.US,D,20231121,000000,1.8135,1.8135,1.71,1.74,34394,0
+BANL.US,D,20231122,000000,1.71,1.81,1.71,1.76,18633,0
+BANL.US,D,20231124,000000,1.85,1.85,1.76,1.82,20051,0
+BANL.US,D,20231127,000000,1.82,1.87,1.73,1.8,28011,0
+BANL.US,D,20231128,000000,1.78,1.82,1.45,1.77,54150,0
+BANL.US,D,20231129,000000,1.72,1.79,1.6901,1.71,18361,0
+BANL.US,D,20231130,000000,1.7,1.75,1.5801,1.62,37237,0
+BANL.US,D,20231201,000000,1.6701,1.7,1.6701,1.7,2160,0
+BANL.US,D,20231204,000000,1.69,1.7,1.65,1.66,13574,0
+BANL.US,D,20231205,000000,1.75,1.75,1.59,1.6,29220,0
+BANL.US,D,20231206,000000,1.67,1.67,1.38,1.39,81098,0
+BANL.US,D,20231207,000000,1.36,1.5,1.36,1.48,57103,0
+BANL.US,D,20231208,000000,1.43,1.47,1.42,1.46,10263,0
+BANL.US,D,20231211,000000,1.41,1.485,1.26,1.44,26392,0
+BANL.US,D,20231212,000000,1.4038,1.43,1.3005,1.4,11802,0
+BANL.US,D,20231213,000000,1.36,1.41,1.34,1.3699,14087,0
+BANL.US,D,20231214,000000,1.38,1.43,1.36,1.41,19721,0
+BANL.US,D,20231215,000000,1.4,1.49,1.3633,1.43,17535,0
+BANL.US,D,20231218,000000,1.38,1.43,1.37,1.39,3832,0
+BANL.US,D,20231219,000000,1.38,1.38,1.38,1.38,1267,0
+BANL.US,D,20231220,000000,1.31,1.43,1.29,1.42,9923,0
+BANL.US,D,20231221,000000,1.37,1.445,1.32,1.44,13904,0
+BANL.US,D,20231222,000000,1.41,1.57,1.39,1.5,19047,0
+BANL.US,D,20231226,000000,1.43,1.61,1.43,1.51,10395,0
+BANL.US,D,20231227,000000,1.51,1.57,1.5,1.5,15614,0
+BANL.US,D,20231228,000000,1.51,1.57,1.44,1.53,22953,0
+BANL.US,D,20231229,000000,1.5,1.5698,1.29,1.47,18613,0
+BANL.US,D,20240102,000000,1.39,1.4396,1.39,1.43,1802,0
+BANL.US,D,20240103,000000,1.3501,1.43,1.3501,1.43,3260,0
+BANL.US,D,20240104,000000,1.4,1.4,1.38,1.38,668,0
+BANL.US,D,20240105,000000,1.35,1.42,1.31,1.32,8820,0
+BANL.US,D,20240108,000000,1.292,1.35,1.292,1.35,2686,0
+BANL.US,D,20240109,000000,1.44,1.44,1.305,1.31,8652,0
+BANL.US,D,20240110,000000,1.36,1.4,1.26,1.32,19156,0
+BANL.US,D,20240111,000000,1.38,1.44,1.31,1.33,14221,0
+BANL.US,D,20240112,000000,1.39,1.4,1.35,1.35,2625,0
+BANL.US,D,20240116,000000,1.5,1.79,1.3,1.51,4408215,0
+BANL.US,D,20240117,000000,1.36,1.58,1.36,1.52,212217,0
+BANL.US,D,20240118,000000,1.49,1.61,1.4001,1.54,112520,0
+BANL.US,D,20240119,000000,1.5322,1.5999,1.39,1.55,46776,0
+BANL.US,D,20240122,000000,1.49,1.52,1.4301,1.49,29080,0
+BANL.US,D,20240123,000000,1.46,1.54,1.44,1.53,25553,0
+BANL.US,D,20240124,000000,1.51,1.51,1.41,1.41,41592,0
+BANL.US,D,20240125,000000,1.4,1.41,1.32,1.39,77186,0
+BANL.US,D,20240126,000000,1.39,1.41,1.32,1.36,14301,0
+BANL.US,D,20240129,000000,1.35,1.4,1.27,1.29,36305,0
+BANL.US,D,20240130,000000,1.33,1.4199,1.3001,1.36,18440,0
+BANL.US,D,20240131,000000,1.3,1.41,1.3,1.39,12624,0
+BANL.US,D,20240201,000000,1.41,1.42,1.34,1.34,7759,0
+BANL.US,D,20240202,000000,1.3409,1.45,1.3409,1.44,8911,0
+BANL.US,D,20240205,000000,1.36,1.52,1.3501,1.5,47164,0
+BANL.US,D,20240206,000000,1.46,1.5,1.37,1.37,8666,0
+BANL.US,D,20240207,000000,1.38,1.405,1.32,1.36,8154,0
+BANL.US,D,20240208,000000,1.36,1.43,1.36,1.37,11738,0
+BANL.US,D,20240209,000000,1.42,1.45,1.37,1.37,4642,0
+BANL.US,D,20240212,000000,1.385,1.403,1.33,1.3545,17025,0
+BANL.US,D,20240213,000000,1.3,1.5199,1.21,1.4955,776956,0
+BANL.US,D,20240214,000000,1.38,1.46,1.38,1.38,50554,0
+BANL.US,D,20240215,000000,1.3835,1.51,1.28,1.42,63040,0
+BANL.US,D,20240216,000000,1.381,1.381,1.27,1.33,35120,0
+BANL.US,D,20240220,000000,1.28,1.3358,1.28,1.3,22925,0
+BANL.US,D,20240221,000000,1.34,1.34,1.25,1.26,43500,0
+BANL.US,D,20240222,000000,1.3425,1.3425,1.27,1.27,14165,0
+BANL.US,D,20240223,000000,1.27,1.27,1.025,1.175,62102,0
+BANL.US,D,20240226,000000,1.17,1.2,1.17,1.17,4812,0
+BANL.US,D,20240227,000000,1.16,1.16,1.06,1.06,11151,0
+BANL.US,D,20240228,000000,1.24,1.24,1.13,1.13,5104,0
+BANL.US,D,20240229,000000,1.1308,1.15,1.12,1.13,3253,0
+BANL.US,D,20240301,000000,1.17,1.17,1.08,1.08,8766,0
+BANL.US,D,20240304,000000,1.086,1.18,1.0591,1.06,13977,0
+BANL.US,D,20240305,000000,1.05,1.15,1.05,1.15,16180,0
+BANL.US,D,20240306,000000,1.11,1.14,1.0437,1.14,11299,0
+BANL.US,D,20240307,000000,1.0958,1.1299,1.08,1.12,14446,0
+BANL.US,D,20240308,000000,1.07,1.07,1.045,1.06,6257,0
+BANL.US,D,20240311,000000,1.1,1.13,0.9703,1.01,25685,0
+BANL.US,D,20240312,000000,1.02,1.07,1.01,1.06,10738,0
+BANL.US,D,20240313,000000,1.01,1.085,1.01,1.075,16457,0
+BANL.US,D,20240314,000000,1.03,1.06,1.02,1.06,3381,0
+BANL.US,D,20240315,000000,1.05,1.06,1.02,1.03,9838,0
+BANL.US,D,20240318,000000,1.05,1.1,0.99,1.1,32179,0
+BANL.US,D,20240319,000000,1.05,1.1,1.05,1.06,2587,0
+BANL.US,D,20240320,000000,1.0509,1.12,1.0509,1.12,6128,0
+BANL.US,D,20240321,000000,1.0929,1.1,1.0627,1.07,2779,0
+BANL.US,D,20240322,000000,1.12,1.12,1.0851,1.09,7496,0
+BANL.US,D,20240325,000000,1.07,1.09,1.02,1.05,4690,0
+BANL.US,D,20240326,000000,1.05,1.08,1,1.06,27098,0
+BANL.US,D,20240327,000000,1.02,1.07,1.02,1.07,2458,0
+BANL.US,D,20240328,000000,1.02,1.06,1.015,1.06,6366,0
+BANL.US,D,20240401,000000,1.05,1.06,1.03,1.06,4043,0
+BANL.US,D,20240402,000000,1.04,1.05,1.03,1.03,2604,0
+BANL.US,D,20240403,000000,1.0306,1.05,1.02,1.02,5008,0
+BANL.US,D,20240404,000000,1.06,1.06,1.03,1.0397,8332,0
+BANL.US,D,20240405,000000,1.05,1.05,1.0101,1.0102,9768,0
+BANL.US,D,20240408,000000,1.0008,1.04,0.995,1.04,14470,0
+BANL.US,D,20240409,000000,1.04,1.04,0.985,1.04,15466,0
+BANL.US,D,20240410,000000,1.025,1.04,1.02,1.04,14064,0
+BANL.US,D,20240411,000000,1.02,1.08,1.02,1.05,24754,0
+BANL.US,D,20240412,000000,1.055,1.22,1.055,1.1,101231,0
+BANL.US,D,20240415,000000,1.0811,1.11,1.0811,1.1,8385,0
+BANL.US,D,20240416,000000,1.1499,1.1499,1.06,1.08,10049,0
+BANL.US,D,20240417,000000,1.0412,1.0442,1,1.0079,15029,0
+BANL.US,D,20240418,000000,1.09,1.11,1.05,1.1,21152,0
+BANL.US,D,20240419,000000,1.05,1.1098,1.04,1.06,25449,0
+BANL.US,D,20240422,000000,1.0001,1.06,0.98,1.0506,34306,0
+BANL.US,D,20240423,000000,1.05,1.11,1.04,1.0998,5868,0
+BANL.US,D,20240424,000000,1.08,1.11,1.05,1.1,12417,0
+BANL.US,D,20240425,000000,1.11,1.11,1.06,1.08,3258,0
+BANL.US,D,20240426,000000,1.06,1.08,1.05,1.08,5078,0
+BANL.US,D,20240429,000000,1.0813,1.0813,1.05,1.0599,3459,0
+BANL.US,D,20240430,000000,1,1.0797,1,1.01,10050,0
+BANL.US,D,20240501,000000,1.04,1.07,1.02,1.05,12814,0
+BANL.US,D,20240502,000000,1.0693,1.0693,1,1,8820,0
+BANL.US,D,20240503,000000,1.0199,1.0201,1.001,1.0198,4664,0
+BANL.US,D,20240506,000000,0.99,1.085,0.99,1.06,4283,0
+BANL.US,D,20240507,000000,1.04,1.06,0.9901,1.0341,8594,0
+BANL.US,D,20240508,000000,1.01,1.05,1.01,1.05,2974,0
+BANL.US,D,20240509,000000,1.04,1.0484,1.025,1.0484,1081,0
+BANL.US,D,20240510,000000,1.05,1.05,1.05,1.05,153,0
+BANL.US,D,20240513,000000,1.025,1.04,0.99,1.0397,23529,0
+BANL.US,D,20240514,000000,1.01,1.04,1,1.0397,7346,0
+BANL.US,D,20240515,000000,1.028,1.03,1.01,1.0101,3233,0
+BANL.US,D,20240516,000000,1.04,1.04,0.97,1.01,10520,0
+BANL.US,D,20240517,000000,1.05,1.05,1.0299,1.05,19696,0
+BANL.US,D,20240520,000000,0.9946,1.04,0.9594,1.0272,38547,0
+BANL.US,D,20240521,000000,0.96,1.01,0.96,1.01,6281,0
+BANL.US,D,20240522,000000,1,1,0.9657,1,8233,0
+BANL.US,D,20240523,000000,1,1,0.966,0.9725,19334,0
+BANL.US,D,20240524,000000,0.8725,1.04,0.8725,1.02,32691,0
+BANL.US,D,20240528,000000,0.94,1.02,0.94,1.02,11541,0
+BANL.US,D,20240529,000000,1,1.02,0.9501,1.01,5731,0
+BANL.US,D,20240530,000000,1,1.005,0.95,0.95,18755,0
+BANL.US,D,20240531,000000,0.993,1.01,0.93,0.99,26001,0
+BANL.US,D,20240603,000000,0.95,1.01,0.9482,1.0099,15581,0
+BANL.US,D,20240604,000000,1,1.01,0.99,1.0098,1841,0
+BANL.US,D,20240605,000000,0.9805,1.01,0.9805,1.01,1693,0
+BANL.US,D,20240606,000000,1.01,1.01,1,1.0013,1892,0
+BANL.US,D,20240607,000000,1.03,1.03,0.98,1,2983,0
+BANL.US,D,20240610,000000,0.9902,0.9994,0.9902,0.9994,1640,0
+BANL.US,D,20240611,000000,0.9993,0.9994,0.9993,0.9994,335,0
+BANL.US,D,20240612,000000,0.982,0.9874,0.9815,0.9815,7101,0
+BANL.US,D,20240613,000000,0.935,0.96,0.93,0.95,4253,0
+BANL.US,D,20240614,000000,0.9595,0.98,0.9,0.9027,7778,0
+BANL.US,D,20240617,000000,0.9496,0.9497,0.9117,0.919,4616,0
+BANL.US,D,20240618,000000,0.94,0.95,0.85,0.91,5625,0
+BANL.US,D,20240620,000000,0.82,0.9,0.817125,0.8582,14700,0
+BANL.US,D,20240621,000000,0.85,0.85,0.75,0.8,27388,0
+BANL.US,D,20240624,000000,0.79,0.7978,0.75,0.7864,5064,0
+BANL.US,D,20240625,000000,0.7713,0.7713,0.7713,0.7713,432,0
+BANL.US,D,20240626,000000,0.78,0.7801,0.7556,0.76,19986,0
+BANL.US,D,20240627,000000,0.7448,0.7583,0.7194,0.7583,14803,0
+BANL.US,D,20240628,000000,0.71,0.9,0.71,0.9,22368,0
+BANL.US,D,20240701,000000,0.9,0.9,0.7155,0.7501,20991,0
+BANL.US,D,20240702,000000,0.808,0.808,0.715,0.74,1894,0
+BANL.US,D,20240703,000000,0.721,0.85,0.65,0.74,10089,0
+BANL.US,D,20240705,000000,0.74,0.74,0.67,0.74,19499,0
+BANL.US,D,20240708,000000,0.72,0.75,0.7197,0.75,2050,0
+BANL.US,D,20240709,000000,0.72,0.7209,0.65,0.7098,18013,0
+BANL.US,D,20240710,000000,0.7092,0.716,0.6604,0.6871,11235,0
+BANL.US,D,20240711,000000,0.6871,0.6872,0.6676,0.6846,3356,0
+BANL.US,D,20240712,000000,0.662,0.7,0.661,0.685,4484,0
+BANL.US,D,20240715,000000,0.71,0.714466,0.6641,0.6641,9102,0
+BANL.US,D,20240716,000000,0.71,0.74,0.66,0.66,13014,0
+BANL.US,D,20240717,000000,0.75,1.12,0.7151,0.8904,5051787,0
+BANL.US,D,20240718,000000,0.7999,0.99,0.780001,0.99,479354,0
+BANL.US,D,20240719,000000,0.94,1.18,0.8201,1.09,433537,0
+BANL.US,D,20240722,000000,1.06,1.07,1,1.07,60959,0
+BANL.US,D,20240723,000000,1.025,1.025,0.938,0.9745,24290,0
+BANL.US,D,20240724,000000,0.926,0.985,0.8011,0.92,31016,0
+BANL.US,D,20240725,000000,0.92,0.96,0.915,0.95,2610,0
+BANL.US,D,20240726,000000,0.8933,0.95,0.8933,0.94,3039,0
+BANL.US,D,20240729,000000,0.9499,0.9499,0.7666,0.861,17348,0
+BANL.US,D,20240730,000000,0.841,0.8999,0.7824,0.8297,77065,0
+BANL.US,D,20240731,000000,0.9,0.9028,0.823,0.85,44072,0
+BANL.US,D,20240801,000000,0.8536,0.8637,0.8263,0.8637,1411,0
+BANL.US,D,20240802,000000,0.821,0.87,0.7504,0.87,29909,0
+BANL.US,D,20240805,000000,0.83,0.84,0.8,0.84,12957,0
+BANL.US,D,20240806,000000,0.81,0.8409,0.78,0.84,13712,0
+BANL.US,D,20240807,000000,0.8396,0.869,0.79,0.83,6379,0
+BANL.US,D,20240808,000000,0.845001,0.8462,0.79,0.8292,9351,0
+BANL.US,D,20240809,000000,0.78,0.8,0.77,0.782,2799,0
+BANL.US,D,20240812,000000,0.782,0.782,0.765,0.765,595,0
+BANL.US,D,20240813,000000,0.754,0.789,0.71,0.789,1172,0
+BANL.US,D,20240814,000000,0.789,0.789,0.74,0.788,1206,0
+BANL.US,D,20240815,000000,0.788,0.86,0.788,0.79,6507,0
+BANL.US,D,20240816,000000,0.81,0.985,0.78,0.9271,39356,0
+BANL.US,D,20240819,000000,0.9265,1.07,0.91,1.06,43235,0
+BANL.US,D,20240820,000000,1.014,1.035,0.87,0.9,62277,0
+BANL.US,D,20240821,000000,0.88,0.9299,0.823,0.83,52057,0
+BANL.US,D,20240822,000000,0.83,0.86,0.82,0.83,11604,0
+BANL.US,D,20240823,000000,0.84,0.84,0.75,0.781,20275,0
+BANL.US,D,20240826,000000,0.819,1.12,0.795,1.085,265469,0
+BANL.US,D,20240827,000000,1.07,1.18,1.02,1.14,79549,0
+BANL.US,D,20240828,000000,1.105,1.12,0.805,0.8301,100156,0
+BANL.US,D,20240829,000000,0.87,0.9,0.81,0.8465,12469,0
+BANL.US,D,20240830,000000,0.85,0.88,0.74,0.81,63422,0
+BANL.US,D,20240903,000000,0.8079,0.8079,0.6685,0.691,51353,0
+BANL.US,D,20240904,000000,0.74,0.808902,0.6794,0.7707,23052,0
+BANL.US,D,20240905,000000,0.82,0.82,0.722,0.73,9431,0
+BANL.US,D,20240906,000000,0.737,0.788,0.7,0.7352,51003,0
+BANL.US,D,20240909,000000,0.701,0.7359,0.69,0.735,23439,0
+BANL.US,D,20240910,000000,0.725,0.77,0.691,0.6925,42274,0
+BANL.US,D,20240911,000000,0.739,0.739,0.58,0.639405,79594,0
+BANL.US,D,20240912,000000,0.6001,0.7679,0.55,0.645,294318,0
+BANL.US,D,20240913,000000,0.636,0.7125,0.572,0.605,52242,0
+BANL.US,D,20240916,000000,0.64,0.659999,0.586,0.6,16531,0
+BANL.US,D,20240917,000000,0.601,0.6372,0.601,0.6364,2739,0
+BANL.US,D,20240918,000000,0.6,0.655,0.6,0.6545,5366,0
+BANL.US,D,20240919,000000,0.64,0.6544,0.58,0.654,54115,0
+BANL.US,D,20240920,000000,0.654,0.684,0.61,0.64,20571,0
+BANL.US,D,20240923,000000,0.639401,0.6399,0.611,0.63,1181,0
+BANL.US,D,20240924,000000,0.63,0.64,0.6054,0.6054,10377,0
+BANL.US,D,20240925,000000,0.6169,0.6396,0.6,0.63,25537,0
+BANL.US,D,20240926,000000,0.63,0.69,0.61,0.67,42955,0
+BANL.US,D,20240927,000000,0.69,0.69,0.65995,0.6699,28299,0
+BANL.US,D,20240930,000000,0.671,0.69,0.621,0.621,24630,0
+BANL.US,D,20241001,000000,0.63,0.85,0.63,0.8199,171962,0
+BANL.US,D,20241002,000000,0.85,0.94,0.801101,0.94,66853,0
+BANL.US,D,20241003,000000,0.9393,1.05,0.9201,1.05,94148,0
+BANL.US,D,20241004,000000,1.03,1.35,0.9321,1.35,100594,0
+BANL.US,D,20241007,000000,1.33,1.33,0.91,0.92,67914,0
+BANL.US,D,20241008,000000,0.9001,0.98,0.873,0.96923,15821,0
+BANL.US,D,20241009,000000,0.9284,0.97,0.8992,0.92,5296,0
+BANL.US,D,20241010,000000,0.9,0.941,0.8212,0.91915,5877,0
+BANL.US,D,20241011,000000,0.89,0.985,0.8702,0.98,41980,0
+BANL.US,D,20241014,000000,0.919208,1.03,0.917748,0.98,65951,0
+BANL.US,D,20241015,000000,0.9114,1.1,0.9114,1.026,73231,0
+BANL.US,D,20241016,000000,1.03,1.03,0.883,0.903,26487,0
+BANL.US,D,20241017,000000,0.87,1.03,0.87,1.03,24454,0
+BANL.US,D,20241018,000000,1,1.1,0.9201,0.9627,39155,0
+BANL.US,D,20241021,000000,0.9814,1.034,0.9301,1.01,8929,0
+BANL.US,D,20241022,000000,0.9228,1.009,0.9228,1.009,413,0
+BANL.US,D,20241023,000000,0.94,1.01,0.93,1.01,16288,0
+BANL.US,D,20241024,000000,0.9664,1.02,0.944,1,13123,0
+BANL.US,D,20241025,000000,0.9805,1.009,0.9411,1,2744,0
+BANL.US,D,20241028,000000,0.97,1.02,0.93,0.9405,22307,0
+BANL.US,D,20241029,000000,0.9372,0.985,0.93,0.931,7600,0
+BANL.US,D,20241030,000000,0.9303,1.03,0.93,0.97,3777,0
+BANL.US,D,20241031,000000,0.965,1.03,0.965,1,2401,0
+BANL.US,D,20241101,000000,0.98,1.03,0.965,1,2278,0
+BANL.US,D,20241104,000000,0.9996,1.03,0.923,1.01,21167,0
+BANL.US,D,20241105,000000,1.0014,1.0014,0.97,1,1275,0
+BANL.US,D,20241106,000000,0.985,1.09,0.968,1.09,11117,0
+BANL.US,D,20241107,000000,1.065,1.08,0.98,1.06,10181,0
+BANL.US,D,20241108,000000,1.0202,1.05,1.01,1.05,28813,0
+BANL.US,D,20241111,000000,1.07,1.07,0.99,1.03,8209,0
+BANL.US,D,20241112,000000,0.98,1.04,0.98,1.04,5287,0
+BANL.US,D,20241113,000000,1.015,1.05,1.01,1.05,2558,0
+BANL.US,D,20241114,000000,0.9801,1.03,0.9801,1.03,723,0
+BANL.US,D,20241115,000000,1.03,1.03,0.98,0.98,3649,0
+BANL.US,D,20241118,000000,0.93,1,0.93,1,4511,0
+BANL.US,D,20241119,000000,0.955,1,0.922488,1,31528,0
+BANL.US,D,20241120,000000,1.0093,1.01,1,1.01,3110,0
+BANL.US,D,20241121,000000,0.935,1,0.935,1,12004,0
+BANL.US,D,20241122,000000,0.98,1,0.9306,0.99,13563,0
+BANL.US,D,20241125,000000,0.9897,1.01,0.94,1.01,8408,0
+BANL.US,D,20241126,000000,0.95,0.99,0.9351,0.9864,2983,0
+BANL.US,D,20241127,000000,0.960701,1.07,0.9475,1.0592,19787,0
+BANL.US,D,20241129,000000,1.03,1.0416,0.9801,1.02,4276,0
+BANL.US,D,20241202,000000,0.97,1.04,0.95,0.985,17185,0
+BANL.US,D,20241203,000000,0.96,0.974999,0.96,0.974999,2539,0
+BANL.US,D,20241204,000000,0.96,0.962186,0.95,0.962186,3703,0
+BANL.US,D,20241205,000000,0.9501,0.97,0.93,0.9442,12327,0
+BANL.US,D,20241206,000000,0.9108,0.9895,0.91,0.92,5900,0
+BANL.US,D,20241209,000000,0.904,0.91,0.87,0.88,8776,0
+BANL.US,D,20241210,000000,0.8799,0.9,0.86,0.9,3648,0
+BANL.US,D,20241211,000000,0.85,0.87,0.8,0.85,19664,0
+BANL.US,D,20241212,000000,0.85,0.86,0.85,0.855152,9466,0
+BANL.US,D,20241213,000000,0.81,0.8295,0.81,0.8295,3899,0
+BANL.US,D,20241216,000000,0.81,0.86,0.77,0.84,22991,0
+BANL.US,D,20241217,000000,0.815,0.91,0.815,0.9,4472,0
+BANL.US,D,20241218,000000,0.9,0.9,0.82,0.89,7261,0
+BANL.US,D,20241219,000000,0.820001,0.89,0.820001,0.8899,3673,0
+BANL.US,D,20241220,000000,0.89,0.89,0.855,0.89,4138,0
+BANL.US,D,20241223,000000,0.8203,0.92,0.82,0.92,4254,0
+BANL.US,D,20241224,000000,0.919,1.03,0.8363,1.03,20410,0
+BANL.US,D,20241226,000000,1.01,1.16,1,1.06,64465,0
+BANL.US,D,20241227,000000,1.06,1.0802,0.9486,1.04,21497,0
+BANL.US,D,20241230,000000,1.04,1.07,0.98,1.05,7217,0
+BANL.US,D,20241231,000000,0.9408,1.06,0.9408,1.01,6788,0
+BANL.US,D,20250102,000000,1,1.07,1,1.06,1432,0
+BANL.US,D,20250103,000000,1.025,1.05,0.9801,1.017944,1909,0
+BANL.US,D,20250106,000000,1.02,1.08,0.951,1.01,17547,0
+BANL.US,D,20250107,000000,1.01,1.08,1,1.06,12538,0
+BANL.US,D,20250108,000000,1.05,1.0599,0.98,1.01,17504,0
+BANL.US,D,20250110,000000,0.98,1,0.976,1,2829,0
+BANL.US,D,20250113,000000,0.99,1.04,0.9699,1.01,12007,0
+BANL.US,D,20250114,000000,1.05,1.1699,1.05,1.0899,20405,0
+BANL.US,D,20250115,000000,1.13,1.2399,1.1,1.1495,30929,0
+BANL.US,D,20250116,000000,1.14,1.14,1.1123,1.1358,5290,0
+BANL.US,D,20250117,000000,1.1367,1.14,1.0999,1.14,10433,0
+BANL.US,D,20250121,000000,1.1445,1.15,1.1,1.1199,11511,0
+BANL.US,D,20250122,000000,1.1101,1.1101,1.0544,1.0998,4980,0
+BANL.US,D,20250123,000000,1.1318,1.1486,1.09,1.1235,8606,0
+BANL.US,D,20250124,000000,1.1388,1.1494,1.101086,1.1358,33093,0
+BANL.US,D,20250127,000000,1.0829,1.1499,1.0829,1.1395,16167,0
+BANL.US,D,20250128,000000,1.1352,1.1395,1.095,1.139,6246,0
+BANL.US,D,20250129,000000,1.14,1.18,1.0801,1.16,54279,0
+BANL.US,D,20250130,000000,1.17,1.179,1.08,1.16,17783,0
+BANL.US,D,20250131,000000,1.17,1.17,1.09,1.16,13305,0
+BANL.US,D,20250203,000000,1.12,1.1496,1.08,1.1394,8551,0
+BANL.US,D,20250204,000000,1.1505,1.1505,1.09,1.1412,4267,0
+BANL.US,D,20250205,000000,1.07,1.2599,1.07,1.2299,132386,0
+BANL.US,D,20250206,000000,1.23,1.25,1.125,1.19,69526,0
+BANL.US,D,20250207,000000,1.16,1.2,1.1501,1.1799,3796,0
+BANL.US,D,20250210,000000,1.18,1.1999,1.1169,1.149,22270,0
+BANL.US,D,20250211,000000,1.136,1.16,1.09,1.1298,32764,0
+BANL.US,D,20250212,000000,1.16,1.17,1.05,1.1698,23227,0
+BANL.US,D,20250213,000000,1.1,1.1999,1.1,1.17,19642,0
+BANL.US,D,20250214,000000,1.15,1.24,1.15,1.2295,70698,0
+BANL.US,D,20250218,000000,1.22,1.239,1.12,1.2195,112555,0
+BANL.US,D,20250219,000000,1.19,1.22,1.17,1.2149,30682,0
+BANL.US,D,20250220,000000,1.2012,1.2597,1.19,1.25,67755,0
+BANL.US,D,20250221,000000,1.25,1.27,1.13,1.14,180614,0
+BANL.US,D,20250224,000000,1.12,1.24,1.01,1.0198,70828,0
+BANL.US,D,20250225,000000,1.02,1.1,0.9796,1.0623,33902,0
+BANL.US,D,20250226,000000,1.04,1.05,1.03,1.0493,2943,0
+BANL.US,D,20250227,000000,1.05,1.08,1.03,1.0597,37407,0
+BANL.US,D,20250228,000000,1.03,1.11,1.03,1.1,34461,0
+BANL.US,D,20250303,000000,1.02,1.08,1.01,1.0498,120974,0
+BANL.US,D,20250304,000000,1.02,1.15,1.002,1.1381,51438,0
+BANL.US,D,20250305,000000,1.14,1.2995,1.05,1.05,94919,0
+BANL.US,D,20250306,000000,1.1091,1.1091,1.02,1.0662,35232,0
+BANL.US,D,20250307,000000,1.04,1.0899,1.01,1.0818,41699,0
+BANL.US,D,20250310,000000,1.05,1.1,1.04,1.09,24813,0
+BANL.US,D,20250311,000000,1.0529,1.1,1.01,1.0838,67742,0
+BANL.US,D,20250312,000000,1.0593,1.09,1.03,1.05,96725,0
+BANL.US,D,20250313,000000,1.0888,1.0888,1.04,1.0693,9803,0
+BANL.US,D,20250314,000000,1.0609,1.15,1.0609,1.149,35612,0
+BANL.US,D,20250317,000000,1.165,1.22,1.08,1.1602,71405,0
+BANL.US,D,20250318,000000,1.1401,1.15,1.06,1.1,36466,0
+BANL.US,D,20250319,000000,1.1,1.1399,1.09,1.1399,9076,0
+BANL.US,D,20250320,000000,1.15,1.15,1.1,1.102,26899,0
+BANL.US,D,20250321,000000,1.13,1.1491,1.1,1.1453,7188,0
+BANL.US,D,20250324,000000,1.17,1.17,1.07,1.092,54734,0
+BANL.US,D,20250325,000000,1.11,1.11,1.0298,1.0399,28917,0
+BANL.US,D,20250326,000000,1.04,1.0534,1.015,1.0534,22379,0
+BANL.US,D,20250327,000000,1.0387,1.0494,1.02,1.0442,3421,0
+BANL.US,D,20250328,000000,1.03,1.0404,1.01,1.0258,2302,0
+BANL.US,D,20250331,000000,1.0194,1.0194,0.8701,0.98,54324,0
+BANL.US,D,20250401,000000,0.9799,0.98,0.88,0.9736,136222,0
+BANL.US,D,20250402,000000,0.952,0.98,0.87,0.9769,47341,0
+BANL.US,D,20250403,000000,0.9396,0.98,0.9,0.9799,70005,0
+BANL.US,D,20250404,000000,0.9335,0.98,0.9,0.9799,4381,0
+BANL.US,D,20250407,000000,0.96,0.97,0.8013,0.9587,131127,0
+BANL.US,D,20250408,000000,0.94,0.9762,0.87,0.9,31505,0
+BANL.US,D,20250409,000000,0.94,1.04,0.87,1.04,49849,0
+BANL.US,D,20250410,000000,1,1.16,1,1.1185,111055,0
+BANL.US,D,20250411,000000,1.12,1.12,1.03,1.08,30467,0
+BANL.US,D,20250414,000000,1.1,1.15,1.04,1.09,34776,0
+BANL.US,D,20250415,000000,1.08,1.08,1,1.0596,40139,0
+BANL.US,D,20250416,000000,1.02,1.09,1,1.01,287162,0
+BANL.US,D,20250417,000000,1.04,1.04,0.895,0.95,250084,0
+BANL.US,D,20250421,000000,0.929,0.97,0.82,0.9043,63159,0
+BANL.US,D,20250422,000000,0.89,0.91,0.89,0.90999,1778,0
+BANL.US,D,20250423,000000,0.9,0.91,0.85,0.9,45623,0
+BANL.US,D,20250424,000000,0.888,0.98,0.888,0.96,12090,0
+BANL.US,D,20250425,000000,0.9325,0.98,0.9,0.98,21185,0
+BANL.US,D,20250428,000000,0.95,1.0399,0.91,1.01,47588,0
+BANL.US,D,20250429,000000,1.01,1.0851,0.98,0.98,14735,0
+BANL.US,D,20250430,000000,0.9,0.98,0.9,0.98,19270,0
+BANL.US,D,20250501,000000,0.9469,1.09,0.9,0.94,111819,0
+BANL.US,D,20250502,000000,0.9489,0.98,0.9,0.96,15979,0
+BANL.US,D,20250505,000000,0.96,0.9999,0.9007,0.9506,7526,0
+BANL.US,D,20250506,000000,0.92,0.96,0.87,0.96,11199,0
+BANL.US,D,20250507,000000,0.94,0.96,0.94,0.96,652,0
+BANL.US,D,20250508,000000,0.9,0.94,0.83,0.83,244693,0
+BANL.US,D,20250509,000000,0.835,0.835,0.7746,0.82,25791,0
+BANL.US,D,20250512,000000,0.79,0.9384,0.79,0.84,81297,0
+BANL.US,D,20250513,000000,0.85,0.92,0.8125,0.9003,30779,0
+BANL.US,D,20250514,000000,0.87,0.92,0.84,0.92,18494,0
+BANL.US,D,20250515,000000,0.85,0.98,0.8468,0.9795,29443,0
+BANL.US,D,20250516,000000,0.9521,1.04,0.93,1,92270,0
+BANL.US,D,20250519,000000,1.01,1.02,0.8553,0.9498,221186,0
+BANL.US,D,20250520,000000,0.9208,1.05,0.87,1.05,68285,0
+BANL.US,D,20250521,000000,1.025,1.025,0.9,0.975,53316,0
+BANL.US,D,20250522,000000,0.98,1,0.897564,0.9579,22235,0
+BANL.US,D,20250523,000000,0.939,0.96,0.8883,0.9011,22335,0
+BANL.US,D,20250527,000000,0.9,0.98,0.8701,0.8701,20033,0
+BANL.US,D,20250528,000000,0.91,0.9777,0.8725,0.8725,11375,0
+BANL.US,D,20250529,000000,0.9,0.92,0.8367,0.92,3319,0
+BANL.US,D,20250530,000000,0.92,0.92,0.8815,0.8815,3961,0
+BANL.US,D,20250602,000000,0.92,0.9583,0.8832,0.925,79548,0
+BANL.US,D,20250603,000000,0.892,0.91,0.892,0.91,15852301,0
+BANL.US,D,20250604,000000,0.8,0.8,0.62,0.742,4924716,0
+BANL.US,D,20250605,000000,0.8401,0.8896,0.7178,0.76,2684704,0
+BANL.US,D,20250606,000000,0.71,0.8024,0.7001,0.7655,1280578,0
+BANL.US,D,20250609,000000,0.725,0.7582,0.6747,0.7111,617291,0
+BANL.US,D,20250610,000000,0.69,0.7634,0.6502,0.763,549642,0
+BANL.US,D,20250611,000000,0.71,0.7643,0.71,0.74535,236927,0
+BANL.US,D,20250612,000000,0.7105,0.8472,0.7102,0.8004,822741,0
+BANL.US,D,20250613,000000,0.81,0.93,0.81,0.833,1824479,0
+BANL.US,D,20250616,000000,0.8467,0.8745,0.7633,0.82,1204397,0
+BANL.US,D,20250617,000000,0.8,0.883,0.7805,0.86,425413,0
+BANL.US,D,20250618,000000,0.8351,1,0.8041,0.84125,843131,0
+BANL.US,D,20250620,000000,0.8505,0.8649,0.8065,0.8224,323376,0
+BANL.US,D,20250623,000000,0.8888,0.9712,0.85,0.9294,1295707,0
+BANL.US,D,20250624,000000,0.89,0.94,0.820001,0.925,842474,0
+BANL.US,D,20250625,000000,0.83,0.894,0.8113,0.862,511251,0
+BANL.US,D,20250626,000000,0.85,0.8699,0.8231,0.8231,147732,0
+BANL.US,D,20250627,000000,0.82,1.03,0.8105,1,1018264,0
+BANL.US,D,20250630,000000,0.9,0.998,0.9,0.922,262600,0
+BANL.US,D,20250701,000000,0.8904,0.9597,0.8801,0.89,122346,0
+BANL.US,D,20250702,000000,0.91,0.93,0.8626,0.9169,858546,0
+BANL.US,D,20250703,000000,0.8279,0.8299,0.74,0.7848,538052,0
+BANL.US,D,20250707,000000,0.7503,0.7925,0.715,0.75,151448,0
+BANL.US,D,20250708,000000,0.75,0.7697,0.7325,0.7607,178776,0
+BANL.US,D,20250709,000000,0.77,0.77,0.7262,0.7498,43541,0
+BANL.US,D,20250710,000000,0.745,0.749,0.72,0.7461,114555,0
+BANL.US,D,20250711,000000,0.728,0.789,0.7125,0.7604,279186,0
+BANL.US,D,20250714,000000,0.76,0.7992,0.737501,0.795,117055,0
+BANL.US,D,20250715,000000,0.7875,0.8,0.76,0.8,63438,0
+BANL.US,D,20250716,000000,0.7999,0.8588,0.785,0.83,174708,0
+BANL.US,D,20250717,000000,0.831,0.8939,0.78671,0.8471,360943,0
+BANL.US,D,20250718,000000,0.8203,0.87,0.8055,0.8055,20143,0
+BANL.US,D,20250721,000000,0.805,0.8298,0.7432,0.8279,97816,0
+BANL.US,D,20250722,000000,0.807,0.8444,0.7752,0.84,92855,0
+BANL.US,D,20250723,000000,0.7982,0.8389,0.79,0.8144,107603,0
+BANL.US,D,20250724,000000,0.7998,0.83,0.7687,0.7849,94964,0
+BANL.US,D,20250725,000000,0.755,0.7946,0.75,0.7699,61909,0
+BANL.US,D,20250728,000000,0.751,0.7799,0.73,0.76,169817,0
+BANL.US,D,20250729,000000,0.7599,0.7599,0.7249,0.7427,176955,0
+BANL.US,D,20250730,000000,0.7258,0.76,0.7154,0.7449,165408,0
+BANL.US,D,20250731,000000,0.705,0.7448,0.6559,0.7143,361761,0
+BANL.US,D,20250801,000000,0.69,0.7361,0.6602,0.68405,166692,0
+BANL.US,D,20250804,000000,0.69,0.75,0.6899,0.7299,172692,0
+BANL.US,D,20250805,000000,0.7298,0.7518,0.686037,0.7134,71017,0
+BANL.US,D,20250806,000000,0.7001,0.73,0.69,0.73,159390,0
+BANL.US,D,20250807,000000,0.73,0.7343,0.7,0.73,119379,0
+BANL.US,D,20250808,000000,0.7519,0.7519,0.7119,0.7119,16411,0
+BANL.US,D,20250811,000000,0.721501,0.7345,0.666,0.69,21584,0
+BANL.US,D,20250812,000000,0.68,0.7035,0.66,0.6755,61316,0
+BANL.US,D,20250813,000000,0.68,0.7014,0.62,0.62,43530,0
+BANL.US,D,20250814,000000,0.66,0.6987,0.63,0.6793,56583,0
+BANL.US,D,20250815,000000,0.6834,0.6901,0.662,0.6651,18924,0
+BANL.US,D,20250818,000000,0.6616,0.6874,0.645,0.6785,74170,0
+BANL.US,D,20250819,000000,0.669,0.6785,0.6625,0.675,30306,0
+BANL.US,D,20250820,000000,0.675,0.6836,0.6396,0.6836,37991,0
+BANL.US,D,20250821,000000,0.6666,0.6836,0.6553,0.6836,15544,0
+BANL.US,D,20250822,000000,0.6774,0.7,0.66,0.698,54309,0
+BANL.US,D,20250825,000000,0.685,0.6994,0.654,0.6764,43878,0
+BANL.US,D,20250826,000000,0.6735,0.6819,0.6551,0.681,7457,0
+BANL.US,D,20250827,000000,0.6601,0.675,0.625,0.6412,75512,0
+BANL.US,D,20250828,000000,0.64,0.6579,0.64,0.6548,25293,0
+BANL.US,D,20250829,000000,0.655318,0.6578,0.6275,0.6577,6458,0
+BANL.US,D,20250902,000000,0.6303,0.675,0.6303,0.675,24746,0
+BANL.US,D,20250903,000000,0.6724,0.71,0.66725,0.71,120489,0
+BANL.US,D,20250904,000000,0.72,0.72,0.705,0.71,152186,0
+BANL.US,D,20250905,000000,0.72,0.7258,0.6512,0.71,76707,0
+BANL.US,D,20250908,000000,0.71,0.72,0.66001,0.695,11126,0
+BANL.US,D,20250909,000000,0.6722,0.7,0.6631,0.6998,17707,0
+BANL.US,D,20250910,000000,0.675,0.7399,0.675,0.7385,78878,0
+BANL.US,D,20250911,000000,0.72,0.73,0.7,0.7299,18130,0
+BANL.US,D,20250912,000000,0.728,0.728,0.7,0.728,15840,0
+BANL.US,D,20250915,000000,0.7179,0.738,0.7,0.73,37371,0
+BANL.US,D,20250916,000000,0.7301,0.7506,0.7269,0.7438,42744,0
+BANL.US,D,20250917,000000,0.74,0.7438,0.7239,0.7348,6610,0
+BANL.US,D,20250918,000000,0.74,0.74,0.7212,0.7399,19813,0
+BANL.US,D,20250919,000000,0.7398,0.7399,0.7201,0.7399,24402,0
+BANL.US,D,20250922,000000,0.73,0.7399,0.72,0.73,13218,0
+BANL.US,D,20250923,000000,0.7,0.73,0.7,0.73,14189,0
+BANL.US,D,20250924,000000,0.735,0.8,0.735,0.79,52220,0
+BANL.US,D,20250925,000000,0.7731,0.7899,0.765,0.7899,32404,0
+BANL.US,D,20250926,000000,0.782,0.7921,0.775,0.7898,12583,0
+BANL.US,D,20250929,000000,0.67,0.7701,0.67,0.7697,28307,0
+BANL.US,D,20250930,000000,0.765,0.7697,0.73,0.75,34219,0
+BANL.US,D,20251001,000000,0.7425,0.7575,0.725,0.75,50303,0
+BANL.US,D,20251002,000000,0.7365,0.7425,0.7251,0.7399,7725,0
+BANL.US,D,20251003,000000,0.7357,0.7423,0.7299,0.7299,10079,0
+BANL.US,D,20251006,000000,0.7298,0.7399,0.7232,0.73,27519,0
+BANL.US,D,20251007,000000,0.7288,0.7398,0.71,0.73,45652,0
+BANL.US,D,20251008,000000,0.72,0.725867,0.715,0.7248,6701,0
+BANL.US,D,20251009,000000,0.7226,0.7341,0.7125,0.725,23338,0
+BANL.US,D,20251010,000000,0.723,0.73,0.7024,0.71,53960,0
+BANL.US,D,20251013,000000,0.715,0.718,0.672,0.7115,22666,0
+BANL.US,D,20251014,000000,0.7001,0.71,0.6736,0.7003,14878,0
+BANL.US,D,20251015,000000,0.7119,0.73,0.6806,0.7299,61032,0
+BANL.US,D,20251016,000000,0.7291,0.75,0.72,0.75,103343,0
+BANL.US,D,20251017,000000,0.75,0.77999,0.73,0.7402,33925,0
+BANL.US,D,20251020,000000,0.729,0.7681,0.729,0.733,20077,0
+BANL.US,D,20251021,000000,0.7518,0.7596,0.72,0.7498,1571046,0
+BANL.US,D,20251022,000000,0.727,0.7487,0.5115,0.5858,5469237,0
+BANL.US,D,20251023,000000,0.5495,0.575,0.53,0.5528,366702,0
+BANL.US,D,20251024,000000,0.6,0.67,0.53,0.5318,599011,0
+BANL.US,D,20251027,000000,0.544,0.56015,0.5235,0.5283,199406,0
+BANL.US,D,20251028,000000,0.5322,0.5322,0.5,0.5134,201728,0
+BANL.US,D,20251029,000000,0.5119,0.54,0.47,0.5,300080,0
+BANL.US,D,20251030,000000,0.4899,0.5,0.4809,0.499,70990,0
+BANL.US,D,20251031,000000,0.4991,0.4991,0.46,0.483,97361,0
+BANL.US,D,20251103,000000,0.47,0.475,0.4418,0.464,82530,0
+BANL.US,D,20251104,000000,0.4677,0.517099,0.45871,0.4642,25459,0
+BANL.US,D,20251105,000000,0.485,0.485,0.4645,0.4704,24944,0
+BANL.US,D,20251106,000000,0.48,0.48,0.4525,0.469,31675,0
+BANL.US,D,20251107,000000,0.4502,0.4702,0.42,0.4203,45085,0
+BANL.US,D,20251110,000000,0.4,0.4852,0.4,0.477,89883,0
+BANL.US,D,20251111,000000,0.49,0.5096,0.455,0.476,148883,0
+BANL.US,D,20251112,000000,0.4758,0.476,0.46,0.4694,61580,0
+BANL.US,D,20251113,000000,0.4657,0.49,0.43,0.4699,141899,0
+BANL.US,D,20251114,000000,0.4558,0.49,0.41,0.4601,47503,0
+BANL.US,D,20251117,000000,0.468,0.4695,0.4401,0.4695,54953,0
+BANL.US,D,20251118,000000,0.4799,0.4799,0.452,0.4551,35847,0
+BANL.US,D,20251119,000000,0.4611,0.48,0.445,0.45,36161,0
+BANL.US,D,20251120,000000,0.4635,0.4732,0.4188,0.4374,54147,0
+BANL.US,D,20251121,000000,0.4399,0.4598,0.4132,0.4373,56131,0
+BANL.US,D,20251124,000000,0.439,0.4482,0.4175,0.4318,54918,0
+BANL.US,D,20251125,000000,0.432,0.4496,0.4247,0.4247,6022,0
+BANL.US,D,20251126,000000,0.447,0.4485,0.4149,0.4398,35294,0
+BANL.US,D,20251128,000000,0.448,0.448,0.4266,0.4275,13004,0
+BANL.US,D,20251201,000000,0.4399,0.4399,0.428,0.4349,22274,0
+BANL.US,D,20251202,000000,0.438,0.438,0.4266,0.435,25920,0
+BANL.US,D,20251203,000000,0.4323,0.442,0.425,0.442,11249,0
+BANL.US,D,20251204,000000,0.442,0.448,0.435,0.442,16411,0
+BANL.US,D,20251205,000000,0.4431,0.4499,0.4431,0.446,8086,0
+BANL.US,D,20251208,000000,0.4466,0.448,0.4401,0.4431,13828,0
+BANL.US,D,20251209,000000,0.45,0.46,0.44345,0.455,25157,0
+BANL.US,D,20251210,000000,0.4407,0.4635,0.4407,0.455,17055,0
+BANL.US,D,20251211,000000,0.4575,0.46,0.44,0.4408,13384,0
+BANL.US,D,20251212,000000,0.4523,0.459,0.4408,0.4449,11614,0
+BANL.US,D,20251215,000000,0.4411,0.4499,0.4304,0.435,18253,0
+BANL.US,D,20251216,000000,0.43,0.48,0.4219,0.46,163706,0
+BANL.US,D,20251217,000000,0.4595,0.469,0.415,0.4632,114914,0
+BANL.US,D,20251218,000000,0.4572,0.458001,0.4351,0.4518,8761,0
+BANL.US,D,20251219,000000,0.46,0.46,0.4419,0.4553,7106,0
+BANL.US,D,20251222,000000,0.458,0.4596,0.4199,0.4483,36767,0
+BANL.US,D,20251223,000000,0.452,0.452,0.4357,0.4499,8134,0
+BANL.US,D,20251224,000000,0.4562,0.4562,0.435,0.435,3142,0
+BANL.US,D,20251226,000000,0.44,0.4599,0.4001,0.4005,16044,0
+BANL.US,D,20251229,000000,0.4075,0.4399,0.4075,0.433,35256,0
+BANL.US,D,20251230,000000,0.44,0.4431,0.420949,0.4312,34935,0
+BANL.US,D,20251231,000000,0.4365,0.453,0.429,0.445,35094,0
+BANL.US,D,20260102,000000,0.4456,0.457,0.425,0.435,28656,0
+BANL.US,D,20260105,000000,0.435,0.46,0.415,0.415,65109,0
+BANL.US,D,20260106,000000,0.4401,0.4401,0.415,0.415,23550,0
+BANL.US,D,20260107,000000,0.428,0.4399,0.4,0.401,25378,0
+BANL.US,D,20260108,000000,0.4266,0.4266,0.3775,0.41,113940,0
+BANL.US,D,20260109,000000,0.41,0.41,0.3501,0.4052,40021,0
+BANL.US,D,20260112,000000,0.41,0.4361,0.4075,0.4098,7371,0
+BANL.US,D,20260113,000000,0.406,0.4099,0.3048,0.3971,110239,0
+BANL.US,D,20260114,000000,0.4042,0.404644,0.378,0.3862,38683,0
+BANL.US,D,20260115,000000,0.384,0.3861,0.3552,0.3606,36658,0
+BANL.US,D,20260116,000000,0.3662,0.3846,0.340001,0.3678,17401,0
+BANL.US,D,20260120,000000,0.3752,0.3752,0.3541,0.3661,34652,0
+BANL.US,D,20260121,000000,0.3625,0.3645,0.3338,0.3486,21734,0
+BANL.US,D,20260122,000000,0.34495,0.355,0.3186,0.3298,67676,0
+BANL.US,D,20260123,000000,0.3249,0.3489,0.3249,0.335,39054,0
+BANL.US,D,20260126,000000,0.3301,0.35,0.32,0.3381,37706,0
+BANL.US,D,20260127,000000,0.3382,0.35,0.3381,0.3451,5595,0
+BANL.US,D,20260128,000000,0.335,0.3441,0.33,0.33,22794,0
+BANL.US,D,20260129,000000,0.33,0.385,0.33,0.34,64363,0
+BANL.US,D,20260130,000000,0.351,0.351,0.3316,0.3352,58228,0
+BANL.US,D,20260202,000000,0.344573,0.3482,0.31,0.3139,62321,0
+BANL.US,D,20260203,000000,0.33,0.36,0.2988,0.3188,199184,0
+BANL.US,D,20260204,000000,0.3217,0.3602,0.3206,0.3451,100597,0
+BANL.US,D,20260205,000000,0.3243,0.3321,0.2876,0.3045,142068,0
+BANL.US,D,20260206,000000,0.3041,0.3064,0.2765,0.3035,48289,0
+BANL.US,D,20260209,000000,0.3045,0.36,0.296,0.3468,682577,0
+BANL.US,D,20260210,000000,0.3534,0.358701,0.2879,0.2915,543735,0
+BANL.US,D,20260211,000000,0.29,0.3157,0.29,0.3032,106417,0
+BANL.US,D,20260212,000000,0.308,0.3375,0.308,0.315,77929,0
+BANL.US,D,20260213,000000,0.327,0.331,0.3,0.31,49156,0
+BANL.US,D,20260217,000000,0.315,0.35,0.296,0.3358,125602,0
+BANL.US,D,20260218,000000,0.333,0.3731,0.31945,0.3731,103250,0
diff --git a/daily/us/nasdaq stocks/1/bayau.us.txt b/daily/us/nasdaq stocks/1/bayau.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..30899d953b82c7bb9ad9d94a1231528be407b822
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bayau.us.txt	
@@ -0,0 +1,2 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAYAU.US,D,20251224,000000,12,12,12,12,300,0
diff --git a/daily/us/nasdaq stocks/1/bcab.us.txt b/daily/us/nasdaq stocks/1/bcab.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..17a6973c6c941049e1eaa96b053e6eac0fbf93be
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bcab.us.txt	
@@ -0,0 +1,1299 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCAB.US,D,20201216,000000,30.55,32.44,27.15,31.02,4067535,0
+BCAB.US,D,20201217,000000,31.1722,43.86,31.16,35.16,1156695,0
+BCAB.US,D,20201218,000000,35.31,37.1,31.62,35,686227,0
+BCAB.US,D,20201221,000000,33.43,34.39,31.08,32.18,261641,0
+BCAB.US,D,20201222,000000,32.63,33.49,31,33.4,224140,0
+BCAB.US,D,20201223,000000,33.5,33.5016,31.01,32.3,248272,0
+BCAB.US,D,20201224,000000,32.37,32.99,31.82,31.82,97162,0
+BCAB.US,D,20201228,000000,32.16,34.9868,30.25,34.27,212177,0
+BCAB.US,D,20201229,000000,34.54,34.88,32.99,33.79,82726,0
+BCAB.US,D,20201230,000000,33.91,35.72,32.1,34.79,124757,0
+BCAB.US,D,20201231,000000,35.48,35.74,33.17,34.01,52767,0
+BCAB.US,D,20210104,000000,33.67,34.76,33.2001,33.77,131182,0
+BCAB.US,D,20210105,000000,33.99,33.99,31.61,32.41,65392,0
+BCAB.US,D,20210106,000000,32,36.46,32,36.44,810538,0
+BCAB.US,D,20210107,000000,36.01,38.43,35.805,37.83,329628,0
+BCAB.US,D,20210108,000000,38.28,38.28,37.56,38.25,197648,0
+BCAB.US,D,20210111,000000,37.58,40.3299,37.54,40.2,390307,0
+BCAB.US,D,20210112,000000,40.5,41.47,39.87,40.84,182769,0
+BCAB.US,D,20210113,000000,41.45,46.8692,41.39,44.83,188880,0
+BCAB.US,D,20210114,000000,44.83,49.49,43.52,46.52,161623,0
+BCAB.US,D,20210115,000000,46.76,48.1515,44.97,45.38,122260,0
+BCAB.US,D,20210119,000000,45.92,48.49,41.94,42.96,176417,0
+BCAB.US,D,20210120,000000,43.42,47.5611,42.125,44.77,461836,0
+BCAB.US,D,20210121,000000,44.66,45.3375,41.655,43.6,172129,0
+BCAB.US,D,20210122,000000,43.5,45.98,42.93,45.82,96567,0
+BCAB.US,D,20210125,000000,46.58,47.22,45.29,47.18,187584,0
+BCAB.US,D,20210126,000000,46.27,47.84,45.72,46.35,129338,0
+BCAB.US,D,20210127,000000,45.93,46.24,43.67,43.95,187377,0
+BCAB.US,D,20210128,000000,43.76,45.75,43.34,43.47,83743,0
+BCAB.US,D,20210129,000000,44.97,45.04,43.5,43.97,97085,0
+BCAB.US,D,20210201,000000,44.93,45.32,43.01,44.51,261177,0
+BCAB.US,D,20210202,000000,43.75,46.13,43.75,45.62,163660,0
+BCAB.US,D,20210203,000000,46.07,46.99,45.77,46.39,146805,0
+BCAB.US,D,20210204,000000,46.84,48.24,46.49,47.51,125279,0
+BCAB.US,D,20210205,000000,47.83,47.9,46.45,47.85,664413,0
+BCAB.US,D,20210208,000000,48.25,51.98,48.25,49.8,167792,0
+BCAB.US,D,20210209,000000,50.25,50.625,49.29,50.21,118946,0
+BCAB.US,D,20210210,000000,50.2,51.64,49.83,51.43,149743,0
+BCAB.US,D,20210211,000000,51.92,54.46,50.16,53.19,192026,0
+BCAB.US,D,20210212,000000,55,55.68,50.41,50.51,139038,0
+BCAB.US,D,20210216,000000,51,53.93,50.83,52.6,407134,0
+BCAB.US,D,20210217,000000,52.7,58.19,52.26,55.58,357359,0
+BCAB.US,D,20210218,000000,55.53,57.73,52.99,56.04,354066,0
+BCAB.US,D,20210219,000000,55.62,57.14,54.79,55.21,95249,0
+BCAB.US,D,20210222,000000,55.63,55.69,52.36,52.99,81268,0
+BCAB.US,D,20210223,000000,53.02,54.86,45.81,49.74,315601,0
+BCAB.US,D,20210224,000000,50.57,56.07,49.81,54.03,232803,0
+BCAB.US,D,20210225,000000,54.09,58.4,50.58,54.03,413522,0
+BCAB.US,D,20210226,000000,54.05,55.82,51.735,53.1,339655,0
+BCAB.US,D,20210301,000000,54.87,56.99,51.33,52.3,440463,0
+BCAB.US,D,20210302,000000,53.26,53.69,50.02,51.85,148442,0
+BCAB.US,D,20210303,000000,53.43,53.43,48.5233,50.19,279724,0
+BCAB.US,D,20210304,000000,49.22,52.44,48.31,50.88,392126,0
+BCAB.US,D,20210305,000000,52.48,52.98,45.81,48.39,391142,0
+BCAB.US,D,20210308,000000,49.05,54.99,47.93,53,295618,0
+BCAB.US,D,20210309,000000,54.85,57.4,53.49,56.08,365695,0
+BCAB.US,D,20210310,000000,56.52,61.96,53.14,60.69,427934,0
+BCAB.US,D,20210311,000000,61,63.935,59.68,62.14,362913,0
+BCAB.US,D,20210312,000000,63.44,68.49,61.575,66.41,306705,0
+BCAB.US,D,20210315,000000,66.31,67.85,62.94,64.22,311934,0
+BCAB.US,D,20210316,000000,64.12,69.49,59.7346,66.53,309672,0
+BCAB.US,D,20210317,000000,65.64,70.63,63.27,66.96,503905,0
+BCAB.US,D,20210318,000000,65.8,73.8,65.04,70.91,467959,0
+BCAB.US,D,20210319,000000,74.71,76.63,67.17,68,2239526,0
+BCAB.US,D,20210322,000000,63.31,69.24,63.31,67.47,358115,0
+BCAB.US,D,20210323,000000,65.73,68.23,64.23,66.55,494802,0
+BCAB.US,D,20210324,000000,66.83,67.63,63.61,64.18,277531,0
+BCAB.US,D,20210325,000000,63.72,64.985,60.01,60.73,104679,0
+BCAB.US,D,20210326,000000,60.76,62.3,55.14,57.37,133186,0
+BCAB.US,D,20210329,000000,56.77,59.19,51.44,52.21,147675,0
+BCAB.US,D,20210330,000000,52.63,54.38,49.83,50.35,128339,0
+BCAB.US,D,20210331,000000,50.43,52.82,48.31,50.84,195806,0
+BCAB.US,D,20210401,000000,51.27,53.725,50.545,51.09,200867,0
+BCAB.US,D,20210405,000000,51.55,53.35,49.03,50.77,120484,0
+BCAB.US,D,20210406,000000,50.68,51.67,47.1,47.1,108577,0
+BCAB.US,D,20210407,000000,47.36,50.61,46.14,48.87,103109,0
+BCAB.US,D,20210408,000000,49.09,50.66,47,47.66,78210,0
+BCAB.US,D,20210409,000000,47.87,48.63,46.475,47.35,289710,0
+BCAB.US,D,20210412,000000,47.79,51.035,46.6,48.23,295621,0
+BCAB.US,D,20210413,000000,48.07,49.15,45.57,46,464091,0
+BCAB.US,D,20210414,000000,45.95,46.96,44.5775,46.04,83107,0
+BCAB.US,D,20210415,000000,46.19,48,45.71,47.56,85303,0
+BCAB.US,D,20210416,000000,47.94,47.94,45.25,47.74,98634,0
+BCAB.US,D,20210419,000000,48,48.55,46.22,47.93,100024,0
+BCAB.US,D,20210420,000000,48.14,49.42,46.25,47.08,122727,0
+BCAB.US,D,20210421,000000,46.93,48.63,45.7,48.52,106788,0
+BCAB.US,D,20210422,000000,48.66,50.5,47.62,48.33,79452,0
+BCAB.US,D,20210423,000000,50.92,51.48,49.26,50.44,101494,0
+BCAB.US,D,20210426,000000,50.98,55.42,50.64,54.14,111605,0
+BCAB.US,D,20210427,000000,54.15,55.125,52.84,53.75,67538,0
+BCAB.US,D,20210428,000000,53.83,56.6,52.87,56.17,50481,0
+BCAB.US,D,20210429,000000,55.98,57.46,50.025,51.21,82691,0
+BCAB.US,D,20210430,000000,50.59,51.69,48.5,49.59,61006,0
+BCAB.US,D,20210503,000000,49.6,49.6,45.45,46.85,110489,0
+BCAB.US,D,20210504,000000,47.36,48.275,43.87,45.89,171228,0
+BCAB.US,D,20210505,000000,45.84,46.5,44.5,45.44,99221,0
+BCAB.US,D,20210506,000000,44.98,46.64,44.445,45.5,82587,0
+BCAB.US,D,20210507,000000,45.73,47.66,44.535,46.81,404594,0
+BCAB.US,D,20210510,000000,45.65,46.68,43.92,46,87544,0
+BCAB.US,D,20210511,000000,45.01,48.4,44.64,46.69,122246,0
+BCAB.US,D,20210512,000000,46.31,48.755,45.02,48,141535,0
+BCAB.US,D,20210513,000000,47.54,48.32,43.64,45.58,162234,0
+BCAB.US,D,20210514,000000,44.49,47.73,43.3,45.33,102860,0
+BCAB.US,D,20210517,000000,45.44,48.01,44.95,45.8,124737,0
+BCAB.US,D,20210518,000000,46.2,46.97,44.49,45.27,112010,0
+BCAB.US,D,20210519,000000,43.7,45.04,40.64,41.53,116285,0
+BCAB.US,D,20210520,000000,42.3,44,41.325,43.24,80594,0
+BCAB.US,D,20210521,000000,43.74,44.2,41.96,42.47,91457,0
+BCAB.US,D,20210524,000000,42.64,42.955,39.88,40.57,70431,0
+BCAB.US,D,20210525,000000,40.69,42.155,39.09,39.1,85250,0
+BCAB.US,D,20210526,000000,39.46,40.14,38.52,39.97,65082,0
+BCAB.US,D,20210527,000000,40.42,42.25,39.83,41.88,127517,0
+BCAB.US,D,20210528,000000,42.02,44.11,42,43.05,56063,0
+BCAB.US,D,20210601,000000,43.3,44,41.53,42.13,45027,0
+BCAB.US,D,20210602,000000,42.03,42.5,39.285,40.64,65722,0
+BCAB.US,D,20210603,000000,40.45,41.41,39.735,40.6,67387,0
+BCAB.US,D,20210604,000000,40.79,43.63,39.4,41.7,79045,0
+BCAB.US,D,20210607,000000,41.9,43.37,41.1,42.43,80661,0
+BCAB.US,D,20210608,000000,42.72,44.56,42.72,44.36,56049,0
+BCAB.US,D,20210609,000000,44.53,47.4,44.5,45.67,68625,0
+BCAB.US,D,20210610,000000,46.02,51.68,45.01,51,163308,0
+BCAB.US,D,20210611,000000,50.99,51.8299,49.42,49.75,177256,0
+BCAB.US,D,20210614,000000,50.16,50.16,39,39.92,829138,0
+BCAB.US,D,20210615,000000,40.01,41.15,38.935,39.64,462200,0
+BCAB.US,D,20210616,000000,39.04,40.26,38.51,39.09,489770,0
+BCAB.US,D,20210617,000000,39.27,39.69,37.715,38.38,1164457,0
+BCAB.US,D,20210618,000000,37.99,39.96,37.01,39.55,1211144,0
+BCAB.US,D,20210621,000000,39.5,40.32,37.83,38.07,510789,0
+BCAB.US,D,20210622,000000,38.22,39.53,37.5,38.54,286220,0
+BCAB.US,D,20210623,000000,38.73,39.75,37.86,39.23,233767,0
+BCAB.US,D,20210624,000000,39.65,41.57,39.5743,41.11,215634,0
+BCAB.US,D,20210625,000000,41.02,42.85,40.64,42.75,697895,0
+BCAB.US,D,20210628,000000,43.36,46.29,43.185,43.66,239624,0
+BCAB.US,D,20210629,000000,43.63,47.859,43.14,45.43,408731,0
+BCAB.US,D,20210630,000000,45.04,45.2579,42.12,42.38,147470,0
+BCAB.US,D,20210701,000000,42.59,43.93,41.85,43.74,160586,0
+BCAB.US,D,20210702,000000,44.02,44.02,41.64,43.66,123270,0
+BCAB.US,D,20210706,000000,43.56,44,42.46,43.04,116890,0
+BCAB.US,D,20210707,000000,42.88,43.33,40.71,41.35,135993,0
+BCAB.US,D,20210708,000000,40.68,42.02,40.09,41.38,115373,0
+BCAB.US,D,20210709,000000,41.63,42.08,41.11,42,78362,0
+BCAB.US,D,20210712,000000,41.82,42.1,40.86,41.28,52951,0
+BCAB.US,D,20210713,000000,40.97,41.39,38.93,39.57,106630,0
+BCAB.US,D,20210714,000000,39.86,39.86,38.39,38.75,107756,0
+BCAB.US,D,20210715,000000,38.29,39.29,37.29,37.79,140378,0
+BCAB.US,D,20210716,000000,38.04,40.82,37.66,39.08,84187,0
+BCAB.US,D,20210719,000000,38.43,41.02,38.4001,39.96,179036,0
+BCAB.US,D,20210720,000000,39.9,42.83,39.9,41.76,301772,0
+BCAB.US,D,20210721,000000,41.94,42,39.55,39.96,96241,0
+BCAB.US,D,20210722,000000,39.8,41.52,38.88,40.01,161194,0
+BCAB.US,D,20210723,000000,40.4,42.01,40.085,41.27,154508,0
+BCAB.US,D,20210726,000000,41.81,42.3,40.82,41.47,119337,0
+BCAB.US,D,20210727,000000,41.5,41.85,38.97,39.14,114068,0
+BCAB.US,D,20210728,000000,39.18,40.655,39.18,40.36,89109,0
+BCAB.US,D,20210729,000000,40.68,42.3,40.18,40.4,248222,0
+BCAB.US,D,20210730,000000,40.63,41.97,39.965,40.99,321623,0
+BCAB.US,D,20210802,000000,41.02,41.85,39.81,40.04,148989,0
+BCAB.US,D,20210803,000000,40.06,40.38,39.31,40,114277,0
+BCAB.US,D,20210804,000000,39.74,40.43,39.45,39.72,166064,0
+BCAB.US,D,20210805,000000,39.73,41.06,38.93,40.23,207184,0
+BCAB.US,D,20210806,000000,40.44,41.35,39.87,41.23,257346,0
+BCAB.US,D,20210809,000000,41.44,43.73,38.4363,42.39,428339,0
+BCAB.US,D,20210810,000000,42.18,43.61,41.87,41.89,207430,0
+BCAB.US,D,20210811,000000,42.15,42.765,40.815,41.37,143877,0
+BCAB.US,D,20210812,000000,41.56,42.27,40.66,41.84,125088,0
+BCAB.US,D,20210813,000000,41.69,42.11,40.94,41.21,193890,0
+BCAB.US,D,20210816,000000,40.6,41.045,38.38,40,164560,0
+BCAB.US,D,20210817,000000,39.61,41.695,39.4101,41.65,179737,0
+BCAB.US,D,20210818,000000,41.86,42.7575,40.47,40.69,152650,0
+BCAB.US,D,20210819,000000,40.16,40.99,39.23,39.62,178692,0
+BCAB.US,D,20210820,000000,39.51,41.16,39.51,40.99,231878,0
+BCAB.US,D,20210823,000000,41.57,43.24,41.16,42,215161,0
+BCAB.US,D,20210824,000000,41.6,42.525,40.99,42,252098,0
+BCAB.US,D,20210825,000000,42.09,42.09,40.23,40.8,171493,0
+BCAB.US,D,20210826,000000,41.01,41.47,38.49,38.5,326537,0
+BCAB.US,D,20210827,000000,38.75,41.4289,37.48,40.86,317764,0
+BCAB.US,D,20210830,000000,41.1,41.97,40.045,40.47,171268,0
+BCAB.US,D,20210831,000000,40.62,41.31,39.96,41.09,361700,0
+BCAB.US,D,20210901,000000,41.29,42.28,40.605,41.6,221871,0
+BCAB.US,D,20210902,000000,41.92,42.09,41.6,41.98,144150,0
+BCAB.US,D,20210903,000000,42.07,42.165,40.94,41.12,208146,0
+BCAB.US,D,20210907,000000,41.22,42.11,38,38.47,522071,0
+BCAB.US,D,20210908,000000,38.46,39.02,37.15,37.73,241421,0
+BCAB.US,D,20210909,000000,37.94,39.94,37.59,37.91,317343,0
+BCAB.US,D,20210910,000000,38.3,38.95,37.45,37.91,288526,0
+BCAB.US,D,20210913,000000,38.05,38.11,36.6,37.39,234961,0
+BCAB.US,D,20210914,000000,37.26,39.24,37.021,37.18,240055,0
+BCAB.US,D,20210915,000000,36.82,38.2,36.56,36.86,449993,0
+BCAB.US,D,20210916,000000,37.02,38.31,36.62,36.67,442722,0
+BCAB.US,D,20210917,000000,36.56,37.1,34.51,34.55,1310762,0
+BCAB.US,D,20210920,000000,34.29,34.29,32.12,32.26,560297,0
+BCAB.US,D,20210921,000000,32.53,33.865,30.825,30.89,436044,0
+BCAB.US,D,20210922,000000,31.1,31.1,29.54,30.39,222874,0
+BCAB.US,D,20210923,000000,30.38,31.63,29.1,31.25,317885,0
+BCAB.US,D,20210924,000000,30.84,31.275,30.21,30.51,152584,0
+BCAB.US,D,20210927,000000,30.6,32.37,30.6,31.8,165321,0
+BCAB.US,D,20210928,000000,31.6,32.05,31.12,31.23,144401,0
+BCAB.US,D,20210929,000000,31.48,32.76,30.69,30.99,328024,0
+BCAB.US,D,20210930,000000,31.06,31.66,28.02,29.44,307666,0
+BCAB.US,D,20211001,000000,29.61,31.65,28.365,30.89,261565,0
+BCAB.US,D,20211004,000000,30.54,30.8,29.04,29.38,174678,0
+BCAB.US,D,20211005,000000,29.34,30.43,29.34,29.82,107908,0
+BCAB.US,D,20211006,000000,29.4,30.65,27.93,28.23,123132,0
+BCAB.US,D,20211007,000000,28.53,28.99,27.895,28.02,101275,0
+BCAB.US,D,20211008,000000,27.88,28.36,25.8225,26.83,84097,0
+BCAB.US,D,20211011,000000,26.8,27.35,26.18,26.34,78095,0
+BCAB.US,D,20211012,000000,26.45,26.51,25.62,26.47,153057,0
+BCAB.US,D,20211013,000000,26.58,27.855,26.395,27.46,141321,0
+BCAB.US,D,20211014,000000,27.57,28.935,27.305,28.47,144048,0
+BCAB.US,D,20211015,000000,29.36,29.4,28,28.35,156962,0
+BCAB.US,D,20211018,000000,28.07,28.44,27.5,27.73,118673,0
+BCAB.US,D,20211019,000000,27.01,28.12,27.01,27.2,186732,0
+BCAB.US,D,20211020,000000,27.29,29.06,27.29,28.41,125284,0
+BCAB.US,D,20211021,000000,28.39,29.49,28.27,28.69,88620,0
+BCAB.US,D,20211022,000000,28.54,29.14,27.965,28.53,85263,0
+BCAB.US,D,20211025,000000,28.48,29.46,27.02,28.38,184368,0
+BCAB.US,D,20211026,000000,28.53,29.16,28.12,28.92,187664,0
+BCAB.US,D,20211027,000000,28.9,29.49,28.5301,28.91,76483,0
+BCAB.US,D,20211028,000000,28.98,29.67,27.87,28.96,180732,0
+BCAB.US,D,20211029,000000,28.88,29.63,28.69,29.23,93125,0
+BCAB.US,D,20211101,000000,29.24,29.64,28.1,28.78,223616,0
+BCAB.US,D,20211102,000000,28.92,30,28.72,29.95,132607,0
+BCAB.US,D,20211103,000000,30.13,31,29.865,30.95,156263,0
+BCAB.US,D,20211104,000000,30.94,31.255,30.155,30.28,203126,0
+BCAB.US,D,20211105,000000,30.43,30.9,29.9601,30.78,104889,0
+BCAB.US,D,20211108,000000,30.9,31.025,29.67,29.8,96066,0
+BCAB.US,D,20211109,000000,29.97,30.725,28.69,29.01,89442,0
+BCAB.US,D,20211110,000000,28.91,29.69,28.65,28.75,132374,0
+BCAB.US,D,20211111,000000,28.92,29.6,27.95,28,147822,0
+BCAB.US,D,20211112,000000,28,28.82,27.66,27.9,147602,0
+BCAB.US,D,20211115,000000,28.31,28.355,26.66,27.18,97172,0
+BCAB.US,D,20211116,000000,27.76,28.22,26.95,27.82,206835,0
+BCAB.US,D,20211117,000000,27.62,29.089,27.55,28.28,188247,0
+BCAB.US,D,20211118,000000,28.36,29.37,27.2,27.4,202669,0
+BCAB.US,D,20211119,000000,27.35,28.2,26.39,27.37,249878,0
+BCAB.US,D,20211122,000000,27.5,27.91,25.75,25.82,271910,0
+BCAB.US,D,20211123,000000,25.62,25.8,23.82,25.32,255272,0
+BCAB.US,D,20211124,000000,24.27,26.2,23.41,25.7,192287,0
+BCAB.US,D,20211126,000000,25.17,26.05,24.28,24.61,92366,0
+BCAB.US,D,20211129,000000,24.89,25.115,23.25,23.82,251232,0
+BCAB.US,D,20211130,000000,23.67,25.43,23.33,25.25,242394,0
+BCAB.US,D,20211201,000000,24.99,25.38,21.745,21.8,305692,0
+BCAB.US,D,20211202,000000,21.93,23.21,21.38,22.99,332998,0
+BCAB.US,D,20211203,000000,23.03,23.3975,21.55,22.5,821483,0
+BCAB.US,D,20211206,000000,22.74,23.369,22.18,22.47,131911,0
+BCAB.US,D,20211207,000000,23.17,24.65,22.85,23.64,166431,0
+BCAB.US,D,20211208,000000,23.45,23.815,22.3,23.41,520498,0
+BCAB.US,D,20211209,000000,23.41,23.93,21.28,21.32,157279,0
+BCAB.US,D,20211210,000000,21.63,22.14,20.75,21.1,160006,0
+BCAB.US,D,20211213,000000,21.17,22.99,21.17,21.81,141765,0
+BCAB.US,D,20211214,000000,21.4,21.77,20.31,20.76,154639,0
+BCAB.US,D,20211215,000000,20.74,21.16,18.88,21.07,352301,0
+BCAB.US,D,20211216,000000,21.34,21.37,19.2,19.57,213693,0
+BCAB.US,D,20211217,000000,19.54,20.73,18.83,19.92,872573,0
+BCAB.US,D,20211220,000000,20.355,21.68,18.72,19.8,289221,0
+BCAB.US,D,20211221,000000,19.95,20.28,19.34,19.97,269655,0
+BCAB.US,D,20211222,000000,19.88,19.92,19.23,19.5,223827,0
+BCAB.US,D,20211223,000000,19.57,20.37,18.83,20.06,315946,0
+BCAB.US,D,20211227,000000,20.06,20.27,19.21,19.28,241389,0
+BCAB.US,D,20211228,000000,19.75,20.18,19.1,19.46,249872,0
+BCAB.US,D,20211229,000000,19.33,19.67,18.8,19,241786,0
+BCAB.US,D,20211230,000000,18.8,20.55,18.8,20.25,889250,0
+BCAB.US,D,20211231,000000,20.13,20.46,19.34,19.63,336682,0
+BCAB.US,D,20220103,000000,20.49,20.49,18.22,18.78,312353,0
+BCAB.US,D,20220104,000000,18.79,19.29,18.13,18.23,701297,0
+BCAB.US,D,20220105,000000,18.07,18.32,17.425,17.57,395061,0
+BCAB.US,D,20220106,000000,17.095,17.46,15.775,16.11,369934,0
+BCAB.US,D,20220107,000000,16.14,16.61,15.4301,16.12,338108,0
+BCAB.US,D,20220110,000000,15.98,16.49,14.9,15.77,259648,0
+BCAB.US,D,20220111,000000,15.69,16.27,13.7902,14.65,1059750,0
+BCAB.US,D,20220112,000000,14.64,14.98,13.82,13.92,612739,0
+BCAB.US,D,20220113,000000,14.09,14.62,12.75,12.82,922981,0
+BCAB.US,D,20220114,000000,12.62,13.08,11.96,12.63,792724,0
+BCAB.US,D,20220118,000000,12.25,12.4,11.04,11.04,607089,0
+BCAB.US,D,20220119,000000,11.29,11.84,10.79,10.82,613775,0
+BCAB.US,D,20220120,000000,10.84,11.29,10.04,10.09,696913,0
+BCAB.US,D,20220121,000000,10,10.4799,9.825,10.07,713467,0
+BCAB.US,D,20220124,000000,9.75,10.18,9.335,10.11,786156,0
+BCAB.US,D,20220125,000000,9.72,10.5,9.09,10.09,726364,0
+BCAB.US,D,20220126,000000,10.43,10.61,9.19,9.28,399667,0
+BCAB.US,D,20220127,000000,9.29,9.65,8.75,8.83,530817,0
+BCAB.US,D,20220128,000000,8.76,9.2,8.38,9.03,588652,0
+BCAB.US,D,20220131,000000,9.19,9.58,8.91,9.56,558376,0
+BCAB.US,D,20220201,000000,9.58,9.93,8.89,9.49,749616,0
+BCAB.US,D,20220202,000000,9.6,9.76,8.44,8.46,685387,0
+BCAB.US,D,20220203,000000,8.34,8.76,8.025,8.03,763778,0
+BCAB.US,D,20220204,000000,8.15,8.4669,7.685,8.23,647874,0
+BCAB.US,D,20220207,000000,8.13,8.6799,7.98,8.27,516356,0
+BCAB.US,D,20220208,000000,8.22,8.35,7.47,7.73,553048,0
+BCAB.US,D,20220209,000000,7.83,8.12,7.78,7.9,669024,0
+BCAB.US,D,20220210,000000,7.62,8.16,7.17,7.26,874878,0
+BCAB.US,D,20220211,000000,7.34,7.71,7.08,7.18,501851,0
+BCAB.US,D,20220214,000000,7.08,7.33,6.82,6.86,606690,0
+BCAB.US,D,20220215,000000,6.94,7.21,6.92,7.01,585663,0
+BCAB.US,D,20220216,000000,7.08,7.08,6.66,7,517017,0
+BCAB.US,D,20220217,000000,6.7,7.07,6.5,6.61,474722,0
+BCAB.US,D,20220218,000000,6.56,7.04,6.55,6.75,571733,0
+BCAB.US,D,20220222,000000,6.62,6.925,6.5,6.66,520793,0
+BCAB.US,D,20220223,000000,6.76,6.83,6.3,6.34,436556,0
+BCAB.US,D,20220224,000000,6.12,6.645,6.09,6.63,477202,0
+BCAB.US,D,20220225,000000,6.74,6.81,6.35,6.64,439419,0
+BCAB.US,D,20220228,000000,6.75,6.77,6.34,6.48,608854,0
+BCAB.US,D,20220301,000000,6.32,6.69,6.32,6.45,399285,0
+BCAB.US,D,20220302,000000,6.53,6.71,6.42,6.6,561343,0
+BCAB.US,D,20220303,000000,6.55,6.64,6.05,6.1,660090,0
+BCAB.US,D,20220304,000000,6.15,6.19,5.48,5.5,471617,0
+BCAB.US,D,20220307,000000,5.47,5.61,5.25,5.42,510984,0
+BCAB.US,D,20220308,000000,5.49,5.66,5.13,5.42,452985,0
+BCAB.US,D,20220309,000000,5.69,5.98,5.61,5.95,699592,0
+BCAB.US,D,20220310,000000,5.76,6.09,5.45,5.55,484035,0
+BCAB.US,D,20220311,000000,5.67,5.67,5.09,5.18,633945,0
+BCAB.US,D,20220314,000000,5.14,5.31,4.8,4.9,979387,0
+BCAB.US,D,20220315,000000,4.91,5.09,4.77,5.02,535243,0
+BCAB.US,D,20220316,000000,5.22,5.71,4.98,5.64,1376086,0
+BCAB.US,D,20220317,000000,5.57,5.75,5.4,5.62,798264,0
+BCAB.US,D,20220318,000000,5.57,6.05,5.56,5.77,2533729,0
+BCAB.US,D,20220321,000000,6.01,6.12,5.41,5.46,816198,0
+BCAB.US,D,20220322,000000,5.45,5.835,5.367,5.76,877447,0
+BCAB.US,D,20220323,000000,5.76,5.795,5.16,5.16,396663,0
+BCAB.US,D,20220324,000000,5.17,5.27,4.93,4.98,420057,0
+BCAB.US,D,20220325,000000,5.03,5.03,4.46,4.47,826310,0
+BCAB.US,D,20220328,000000,4.48,4.5951,4.215,4.38,800784,0
+BCAB.US,D,20220329,000000,4.49,4.76,4.405,4.7,954434,0
+BCAB.US,D,20220330,000000,4.47,4.87,4.47,4.59,435389,0
+BCAB.US,D,20220331,000000,4.57,5.45,4.44,5,4115851,0
+BCAB.US,D,20220401,000000,5.08,5.1164,4.77,5.03,1011777,0
+BCAB.US,D,20220404,000000,5.08,5.415,5.06,5.38,488306,0
+BCAB.US,D,20220405,000000,5.35,5.63,5.31,5.35,532945,0
+BCAB.US,D,20220406,000000,5.28,5.32,5.02,5.19,398297,0
+BCAB.US,D,20220407,000000,5.13,5.17,4.85,4.91,643425,0
+BCAB.US,D,20220408,000000,4.9,4.98,4.65,4.71,766573,0
+BCAB.US,D,20220411,000000,4.7,4.7298,4.3197,4.58,671497,0
+BCAB.US,D,20220412,000000,4.67,4.78,4.38,4.44,696515,0
+BCAB.US,D,20220413,000000,4.32,4.425,3.9863,4.23,1873634,0
+BCAB.US,D,20220414,000000,4.19,4.23,3.99,4,533206,0
+BCAB.US,D,20220418,000000,3.98,4.01,3.78,3.85,542946,0
+BCAB.US,D,20220419,000000,3.92,4.2,3.82,4.07,384698,0
+BCAB.US,D,20220420,000000,3.99,4.1599,3.95,3.98,360671,0
+BCAB.US,D,20220421,000000,4.01,4.02,3.75,3.79,532531,0
+BCAB.US,D,20220422,000000,3.79,3.89,3.68,3.68,312891,0
+BCAB.US,D,20220425,000000,3.67,3.82,3.645,3.69,353605,0
+BCAB.US,D,20220426,000000,3.67,3.75,3.42,3.43,357602,0
+BCAB.US,D,20220427,000000,3.46,3.6,3.4,3.52,731006,0
+BCAB.US,D,20220428,000000,3.52,3.84,3.48,3.72,566151,0
+BCAB.US,D,20220429,000000,3.66,3.92,3.48,3.48,293278,0
+BCAB.US,D,20220502,000000,3.53,3.72,3.43,3.68,501194,0
+BCAB.US,D,20220503,000000,3.67,3.84,3.625,3.83,528033,0
+BCAB.US,D,20220504,000000,3.83,4.09,3.63,4.08,398189,0
+BCAB.US,D,20220505,000000,3.36,3.44,2.33,2.4,2607003,0
+BCAB.US,D,20220506,000000,2.35,2.45,2.14,2.18,1555971,0
+BCAB.US,D,20220509,000000,2.05,2.22,2.01,2.15,997963,0
+BCAB.US,D,20220510,000000,2.29,2.43,2.095,2.36,1345796,0
+BCAB.US,D,20220511,000000,2.3,2.4285,2.16,2.17,900927,0
+BCAB.US,D,20220512,000000,2.25,2.39,2.085,2.39,925546,0
+BCAB.US,D,20220513,000000,2.42,2.47,2.285,2.3,550078,0
+BCAB.US,D,20220516,000000,2.34,2.37,2.205,2.3,421745,0
+BCAB.US,D,20220517,000000,2.41,2.44,2.33,2.39,256876,0
+BCAB.US,D,20220518,000000,2.3,2.335,2.21,2.3,426525,0
+BCAB.US,D,20220519,000000,2.29,2.37,2.17,2.27,585162,0
+BCAB.US,D,20220520,000000,2.31,2.36,2.16,2.31,321565,0
+BCAB.US,D,20220523,000000,2.32,2.32,2.19,2.21,268527,0
+BCAB.US,D,20220524,000000,2.16,2.22,2.08,2.13,546634,0
+BCAB.US,D,20220525,000000,2.17,2.2899,2.11,2.2,967107,0
+BCAB.US,D,20220526,000000,2.18,2.39,2.16,2.31,336418,0
+BCAB.US,D,20220527,000000,2.29,2.47,2.22,2.44,220199,0
+BCAB.US,D,20220531,000000,2.39,2.55,2.375,2.41,771303,0
+BCAB.US,D,20220601,000000,2.47,2.5099,2.3,2.33,209122,0
+BCAB.US,D,20220602,000000,2.31,2.48,2.28,2.42,246290,0
+BCAB.US,D,20220603,000000,2.37,2.77,2.321,2.75,426008,0
+BCAB.US,D,20220606,000000,2.75,2.815,2.64,2.68,490856,0
+BCAB.US,D,20220607,000000,2.68,3.1,2.6195,3.08,398700,0
+BCAB.US,D,20220608,000000,3.05,3.11,2.98,3.04,261433,0
+BCAB.US,D,20220609,000000,3,3.1,2.92,3.03,225057,0
+BCAB.US,D,20220610,000000,3.22,3.28,2.86,2.95,382907,0
+BCAB.US,D,20220613,000000,2.88,2.88,2.57,2.67,312644,0
+BCAB.US,D,20220614,000000,2.75,2.75,2.59,2.68,489698,0
+BCAB.US,D,20220615,000000,2.77,2.81,2.61,2.65,311882,0
+BCAB.US,D,20220616,000000,2.61,2.62,2.435,2.48,766977,0
+BCAB.US,D,20220617,000000,2.51,2.75,2.3601,2.61,541939,0
+BCAB.US,D,20220621,000000,2.73,2.95,2.65,2.75,281918,0
+BCAB.US,D,20220622,000000,2.7,3.02,2.7,2.94,355774,0
+BCAB.US,D,20220623,000000,2.93,3.02,2.82,3,335637,0
+BCAB.US,D,20220624,000000,3.15,3.62,3.04,3.55,2982876,0
+BCAB.US,D,20220627,000000,3.58,3.58,2.96,3.06,696490,0
+BCAB.US,D,20220628,000000,3.01,3.08,2.88,2.97,599018,0
+BCAB.US,D,20220629,000000,2.93,3.06,2.84,3.01,387940,0
+BCAB.US,D,20220630,000000,2.88,3,2.8204,2.85,537555,0
+BCAB.US,D,20220701,000000,2.85,3.01,2.79,2.94,426686,0
+BCAB.US,D,20220705,000000,2.85,3.58,2.8053,3.52,646482,0
+BCAB.US,D,20220706,000000,3.46,4.0445,3.43,3.64,920136,0
+BCAB.US,D,20220707,000000,3.72,4.08,3.62,4.05,1117019,0
+BCAB.US,D,20220708,000000,3.97,4.09,3.8,3.97,339815,0
+BCAB.US,D,20220711,000000,4.02,4.08,3.76,3.89,318985,0
+BCAB.US,D,20220712,000000,3.86,4.09,3.815,4,1471530,0
+BCAB.US,D,20220713,000000,3.89,4.33,3.87,4.22,1045894,0
+BCAB.US,D,20220714,000000,4.14,4.295,4.03,4.25,205928,0
+BCAB.US,D,20220715,000000,4.28,4.3,4.06,4.21,183165,0
+BCAB.US,D,20220718,000000,4.22,4.49,4.18,4.26,373902,0
+BCAB.US,D,20220719,000000,4.29,4.44,4.18,4.37,689785,0
+BCAB.US,D,20220720,000000,4.33,4.57,4.2931,4.39,1324141,0
+BCAB.US,D,20220721,000000,4.41,4.52,4.17,4.33,574078,0
+BCAB.US,D,20220722,000000,4.35,4.35,3.78,3.8,182045,0
+BCAB.US,D,20220725,000000,3.83,3.87,3.6,3.72,326165,0
+BCAB.US,D,20220726,000000,3.66,3.84,3.56,3.6,148205,0
+BCAB.US,D,20220727,000000,3.78,3.83,3.56,3.71,163453,0
+BCAB.US,D,20220728,000000,3.73,3.7434,3.57,3.58,117831,0
+BCAB.US,D,20220729,000000,3.53,3.53,3.16,3.4,293523,0
+BCAB.US,D,20220801,000000,3.37,3.46,3.2,3.27,104415,0
+BCAB.US,D,20220802,000000,3.22,3.53,3.22,3.44,134171,0
+BCAB.US,D,20220803,000000,3.49,3.79,3.49,3.64,112580,0
+BCAB.US,D,20220804,000000,3.66,3.975,3.63,3.81,181284,0
+BCAB.US,D,20220805,000000,3.7,3.97,3.66,3.94,236188,0
+BCAB.US,D,20220808,000000,3.97,4.13,3.59,3.74,266753,0
+BCAB.US,D,20220809,000000,3.7,3.72,3.31,3.61,185143,0
+BCAB.US,D,20220810,000000,4.06,7.37,4.05,6.61,19365903,0
+BCAB.US,D,20220811,000000,6.87,9.148,6.72,7.95,8840448,0
+BCAB.US,D,20220812,000000,7.55,7.9999,6.9,6.99,1757642,0
+BCAB.US,D,20220815,000000,7.04,8.43,6.9201,8,1670690,0
+BCAB.US,D,20220816,000000,8.25,12.15,7.97,11.87,6966256,0
+BCAB.US,D,20220817,000000,11.99,12.1399,9.664,10.19,2031663,0
+BCAB.US,D,20220818,000000,10.03,10.7899,9.1621,10.17,938457,0
+BCAB.US,D,20220819,000000,9.95,10.13,9.36,9.4,363593,0
+BCAB.US,D,20220822,000000,9.45,9.47,8.16,8.98,1076708,0
+BCAB.US,D,20220823,000000,8.98,9.19,8.19,8.78,422133,0
+BCAB.US,D,20220824,000000,8.54,9.2568,8.44,9.15,376048,0
+BCAB.US,D,20220825,000000,9.14,9.55,8.93,9.25,317850,0
+BCAB.US,D,20220826,000000,9.18,9.34,8.8,9.08,235800,0
+BCAB.US,D,20220829,000000,8.7,9.0245,8.5421,8.66,279482,0
+BCAB.US,D,20220830,000000,8.96,9.02,8.16,8.22,183130,0
+BCAB.US,D,20220831,000000,8.24,8.7336,8.2,8.71,190126,0
+BCAB.US,D,20220901,000000,8.71,8.71,7.51,8.4,373208,0
+BCAB.US,D,20220902,000000,8.53,8.58,7.895,7.97,215235,0
+BCAB.US,D,20220906,000000,7.89,8.75,7.63,8.17,399195,0
+BCAB.US,D,20220907,000000,8.16,8.73,7.9,8.59,529538,0
+BCAB.US,D,20220908,000000,8.65,9.62,8.35,9.06,257849,0
+BCAB.US,D,20220909,000000,9.14,9.16,8.67,8.85,188310,0
+BCAB.US,D,20220912,000000,8.9,9.11,8.05,8.22,464831,0
+BCAB.US,D,20220913,000000,8.2,8.46,7.9101,8.27,222034,0
+BCAB.US,D,20220914,000000,8.08,9.1588,7.71,8.96,708480,0
+BCAB.US,D,20220915,000000,9.19,9.32,8.28,8.55,320996,0
+BCAB.US,D,20220916,000000,8.55,8.91,7.985,8.38,786225,0
+BCAB.US,D,20220919,000000,8.44,8.44,8.01,8.33,219872,0
+BCAB.US,D,20220920,000000,8.22,8.52,8.1,8.39,1174720,0
+BCAB.US,D,20220921,000000,8.37,8.96,8.1352,8.68,471928,0
+BCAB.US,D,20220922,000000,8.58,9.01,8.19,8.5,417607,0
+BCAB.US,D,20220923,000000,8.5,8.5,7.84,8.01,757240,0
+BCAB.US,D,20220926,000000,7.99,8.124,6.97,7.31,375074,0
+BCAB.US,D,20220927,000000,7.36,7.95,7.35,7.89,349029,0
+BCAB.US,D,20220928,000000,7.88,8.4,7.88,7.98,235054,0
+BCAB.US,D,20220929,000000,7.93,8.01,7.17,7.49,197410,0
+BCAB.US,D,20220930,000000,7.54,8.075,7.54,7.7,249996,0
+BCAB.US,D,20221003,000000,7.71,8.11,7.435,8.08,215862,0
+BCAB.US,D,20221004,000000,8.39,8.77,8.12,8.22,246655,0
+BCAB.US,D,20221005,000000,7.98,8.115,7.7,8.01,272629,0
+BCAB.US,D,20221006,000000,7.97,8.46,7.97,8.31,430539,0
+BCAB.US,D,20221007,000000,8.22,8.62,8.13,8.23,124662,0
+BCAB.US,D,20221010,000000,7.96,8.01,7.63,7.63,144603,0
+BCAB.US,D,20221011,000000,7.72,7.89,7.1098,7.53,215380,0
+BCAB.US,D,20221012,000000,7.51,7.7,7.4,7.56,129580,0
+BCAB.US,D,20221013,000000,7.24,7.58,7.19,7.47,150929,0
+BCAB.US,D,20221014,000000,7.51,7.56,6.8,6.89,219194,0
+BCAB.US,D,20221017,000000,6.99,7.09,6.87,6.9,333135,0
+BCAB.US,D,20221018,000000,7.11,7.215,6.865,6.97,266098,0
+BCAB.US,D,20221019,000000,6.91,7.04,6.165,6.29,335807,0
+BCAB.US,D,20221020,000000,6.33,6.87,6.33,6.68,1132540,0
+BCAB.US,D,20221021,000000,6.65,6.84,6.39,6.8,186133,0
+BCAB.US,D,20221024,000000,6.84,6.84,6.31,6.56,286526,0
+BCAB.US,D,20221025,000000,6.61,6.95,6.61,6.87,248967,0
+BCAB.US,D,20221026,000000,6.86,6.94,6.57,6.73,582996,0
+BCAB.US,D,20221027,000000,6.81,6.91,6.57,6.61,481433,0
+BCAB.US,D,20221028,000000,6.65,6.975,6.65,6.905,318042,0
+BCAB.US,D,20221031,000000,6.92,7.02,6.6,6.89,292270,0
+BCAB.US,D,20221101,000000,7.01,7.295,6.91,7.19,459261,0
+BCAB.US,D,20221102,000000,7.2,7.215,6.4,6.45,535495,0
+BCAB.US,D,20221103,000000,6.4,6.7,6.2,6.36,578940,0
+BCAB.US,D,20221104,000000,8.07,8.9599,6.66,7.55,10439862,0
+BCAB.US,D,20221107,000000,7.4,8.43,7.29,8.07,1771621,0
+BCAB.US,D,20221108,000000,8.07,8.2,7.76,7.92,575615,0
+BCAB.US,D,20221109,000000,7.82,8.055,7.76,7.91,488958,0
+BCAB.US,D,20221110,000000,8.2,8.36,7.9,8.14,953694,0
+BCAB.US,D,20221111,000000,8.09,9.125,7.94,8.98,472618,0
+BCAB.US,D,20221114,000000,8.93,10.18,8.865,9.51,586396,0
+BCAB.US,D,20221115,000000,9.65,9.82,8.34,8.8,584850,0
+BCAB.US,D,20221116,000000,8.73,9,8.28,8.93,309830,0
+BCAB.US,D,20221117,000000,8.74,9.15,8.62,8.72,220196,0
+BCAB.US,D,20221118,000000,8.9,8.9,8.38,8.46,220432,0
+BCAB.US,D,20221121,000000,8.37,8.835,8.15,8.23,259721,0
+BCAB.US,D,20221122,000000,8.23,8.86,8.08,8.8,312978,0
+BCAB.US,D,20221123,000000,8.85,9.65,8.85,9.51,393293,0
+BCAB.US,D,20221125,000000,9.68,10.35,9.58,9.93,189724,0
+BCAB.US,D,20221128,000000,9.8,10.16,9.53,9.85,356677,0
+BCAB.US,D,20221129,000000,9.89,10.5,9.74,10.41,455272,0
+BCAB.US,D,20221130,000000,10.5,11.5,10.485,11.01,488436,0
+BCAB.US,D,20221201,000000,10.89,11.73,10.65,10.78,376950,0
+BCAB.US,D,20221202,000000,10.45,10.7725,10.09,10.52,342640,0
+BCAB.US,D,20221205,000000,10.56,10.825,10.17,10.52,246926,0
+BCAB.US,D,20221206,000000,10.43,10.6,9.85,9.87,337385,0
+BCAB.US,D,20221207,000000,9.83,10.375,9.73,9.75,211962,0
+BCAB.US,D,20221208,000000,9.84,9.97,9.32,9.8,174365,0
+BCAB.US,D,20221209,000000,9.77,9.82,9.37,9.51,225425,0
+BCAB.US,D,20221212,000000,9.52,9.56,9.18,9.22,348234,0
+BCAB.US,D,20221213,000000,9.69,9.87,8.73,9,259920,0
+BCAB.US,D,20221214,000000,8.98,9.19,8.89,9.14,259440,0
+BCAB.US,D,20221215,000000,9.03,9.17,8.83,8.97,258358,0
+BCAB.US,D,20221216,000000,8.8,9.23,8.66,8.8,936835,0
+BCAB.US,D,20221219,000000,8.85,8.85,8.01,8.12,368938,0
+BCAB.US,D,20221220,000000,8.28,8.53,8.16,8.34,703023,0
+BCAB.US,D,20221221,000000,8.46,8.53,8.075,8.26,271170,0
+BCAB.US,D,20221222,000000,8.32,8.4328,8.065,8.3,326594,0
+BCAB.US,D,20221223,000000,8.31,8.465,7.85,8.32,297281,0
+BCAB.US,D,20221227,000000,8.38,8.725,7.76,7.8,356241,0
+BCAB.US,D,20221228,000000,7.8,8.31,7.75,8.24,210652,0
+BCAB.US,D,20221229,000000,8.13,9,8.13,8.35,407723,0
+BCAB.US,D,20221230,000000,8.17,8.39,7.87,8.25,293891,0
+BCAB.US,D,20230103,000000,8.18,8.82,7.95,8.08,465900,0
+BCAB.US,D,20230104,000000,8.13,8.44,7.94,8.07,305640,0
+BCAB.US,D,20230105,000000,8.3,8.685,7.42,8.25,679743,0
+BCAB.US,D,20230106,000000,8.26,8.61,8,8.23,544408,0
+BCAB.US,D,20230109,000000,8.05,8.1,7.655,7.72,483972,0
+BCAB.US,D,20230110,000000,5,5,3.58,4.15,6722170,0
+BCAB.US,D,20230111,000000,4.17,4.1785,3.59,3.7,3261457,0
+BCAB.US,D,20230112,000000,3.7,3.75,3.3,3.4,2786897,0
+BCAB.US,D,20230113,000000,3.45,3.56,3.33,3.46,1877411,0
+BCAB.US,D,20230117,000000,3.46,3.4921,3.15,3.36,3173097,0
+BCAB.US,D,20230118,000000,3.33,3.42,3.08,3.18,1142413,0
+BCAB.US,D,20230119,000000,3.15,3.22,3.09,3.22,692859,0
+BCAB.US,D,20230120,000000,3.22,3.52,3.22,3.48,1384691,0
+BCAB.US,D,20230123,000000,3.51,3.63,3.4415,3.62,672248,0
+BCAB.US,D,20230124,000000,3.62,4.135,3.58,4.08,1651779,0
+BCAB.US,D,20230125,000000,3.95,3.98,3.74,3.86,623086,0
+BCAB.US,D,20230126,000000,3.88,3.9,3.655,3.68,311312,0
+BCAB.US,D,20230127,000000,3.68,3.77,3.62,3.68,230898,0
+BCAB.US,D,20230130,000000,3.66,3.7,3.521,3.6,243176,0
+BCAB.US,D,20230131,000000,3.62,3.815,3.5931,3.79,467152,0
+BCAB.US,D,20230201,000000,3.77,4.13,3.745,4,556851,0
+BCAB.US,D,20230202,000000,3.95,4.33,3.95,4.24,575361,0
+BCAB.US,D,20230203,000000,4.15,4.34,4,4.27,285814,0
+BCAB.US,D,20230206,000000,4.26,4.38,4.14,4.14,212183,0
+BCAB.US,D,20230207,000000,4.15,4.31,4.02,4.09,332033,0
+BCAB.US,D,20230208,000000,4.02,4.1,3.795,3.84,291955,0
+BCAB.US,D,20230209,000000,3.85,4,3.81,3.95,313412,0
+BCAB.US,D,20230210,000000,3.92,3.92,3.56,3.65,299313,0
+BCAB.US,D,20230213,000000,3.7,3.7,3.47,3.61,395066,0
+BCAB.US,D,20230214,000000,3.61,3.6682,3.4,3.45,444437,0
+BCAB.US,D,20230215,000000,3.45,3.63,3.29,3.42,800087,0
+BCAB.US,D,20230216,000000,3.4,3.65,3.4,3.58,284579,0
+BCAB.US,D,20230217,000000,3.58,3.755,3.42,3.72,241778,0
+BCAB.US,D,20230221,000000,3.68,3.72,3.3,3.31,353582,0
+BCAB.US,D,20230222,000000,3.32,3.36,3.15,3.17,251313,0
+BCAB.US,D,20230223,000000,3.15,3.22,2.89,2.89,559204,0
+BCAB.US,D,20230224,000000,2.86,2.97,2.7891,2.87,427675,0
+BCAB.US,D,20230227,000000,2.87,3.07,2.87,2.98,488760,0
+BCAB.US,D,20230228,000000,3,3.12,2.97,2.98,416290,0
+BCAB.US,D,20230301,000000,3,3.05,2.92,2.99,404056,0
+BCAB.US,D,20230302,000000,2.95,3.07,2.86,2.86,359437,0
+BCAB.US,D,20230303,000000,2.86,2.97,2.76,2.97,316983,0
+BCAB.US,D,20230306,000000,2.93,3.17,2.91,3.12,507190,0
+BCAB.US,D,20230307,000000,3.18,3.31,3.07,3.22,385267,0
+BCAB.US,D,20230308,000000,3.21,3.21,2.86,3.02,551775,0
+BCAB.US,D,20230309,000000,3,3.01,2.78,2.78,258664,0
+BCAB.US,D,20230310,000000,2.71,2.78,2.39,2.4,858061,0
+BCAB.US,D,20230313,000000,2.42,2.91,2.37,2.46,941967,0
+BCAB.US,D,20230314,000000,2.55,2.75,2.4815,2.69,314469,0
+BCAB.US,D,20230315,000000,2.59,2.6395,2.4,2.56,234514,0
+BCAB.US,D,20230316,000000,2.55,2.69,2.48,2.57,398343,0
+BCAB.US,D,20230317,000000,2.57,2.8,2.45,2.49,259137,0
+BCAB.US,D,20230320,000000,2.49,2.51,2.43,2.45,143789,0
+BCAB.US,D,20230321,000000,2.5,2.52,2.46,2.495,197921,0
+BCAB.US,D,20230322,000000,2.52,2.52,2.33,2.34,173069,0
+BCAB.US,D,20230323,000000,2.4,2.4,2.26,2.3,350504,0
+BCAB.US,D,20230324,000000,2.33,2.44,2.235,2.36,1148366,0
+BCAB.US,D,20230327,000000,2.37,2.64,2.36,2.49,1025021,0
+BCAB.US,D,20230328,000000,2.5,2.5,2.305,2.35,740772,0
+BCAB.US,D,20230329,000000,2.37,2.51,2.32,2.51,551833,0
+BCAB.US,D,20230330,000000,2.56,2.79,2.44,2.46,482465,0
+BCAB.US,D,20230331,000000,2.58,2.82,2.53,2.68,1684700,0
+BCAB.US,D,20230403,000000,2.74,2.87,2.65,2.83,381346,0
+BCAB.US,D,20230404,000000,2.82,2.87,2.715,2.83,421657,0
+BCAB.US,D,20230405,000000,2.8,3.08,2.8,3.01,859865,0
+BCAB.US,D,20230406,000000,2.96,3.405,2.91,3.34,1532242,0
+BCAB.US,D,20230410,000000,3.29,3.475,3.07,3.46,918403,0
+BCAB.US,D,20230411,000000,3.47,3.63,3.36,3.6,982052,0
+BCAB.US,D,20230412,000000,3.64,3.68,3.27,3.31,1227386,0
+BCAB.US,D,20230413,000000,3.31,3.63,3.31,3.57,762199,0
+BCAB.US,D,20230414,000000,3.55,3.66,3.42,3.6,616309,0
+BCAB.US,D,20230417,000000,3.63,3.8815,3.52,3.82,701609,0
+BCAB.US,D,20230418,000000,3.85,3.85,3.62,3.78,937735,0
+BCAB.US,D,20230419,000000,3.74,3.74,3.47,3.63,747084,0
+BCAB.US,D,20230420,000000,3.56,3.64,3.45,3.5,420138,0
+BCAB.US,D,20230421,000000,3.49,3.58,3.31,3.47,350872,0
+BCAB.US,D,20230424,000000,3.48,3.53,3.4,3.46,382122,0
+BCAB.US,D,20230425,000000,3.41,3.535,3.27,3.43,356796,0
+BCAB.US,D,20230426,000000,3.43,3.45,3.35,3.38,316018,0
+BCAB.US,D,20230427,000000,3.37,3.45,3.36,3.45,207433,0
+BCAB.US,D,20230428,000000,3.44,3.47,3.34,3.37,416764,0
+BCAB.US,D,20230501,000000,3.4,3.59,3.39,3.57,388380,0
+BCAB.US,D,20230502,000000,3.56,3.76,3.54,3.57,393862,0
+BCAB.US,D,20230503,000000,3.52,3.7799,3.44,3.74,328990,0
+BCAB.US,D,20230504,000000,3.76,3.88,3.6,3.64,215276,0
+BCAB.US,D,20230505,000000,3.68,3.68,3.5,3.6,387158,0
+BCAB.US,D,20230508,000000,3.61,3.66,3.19,3.26,382576,0
+BCAB.US,D,20230509,000000,3.24,3.3491,3.1701,3.25,300915,0
+BCAB.US,D,20230510,000000,3.29,3.53,3.29,3.31,320230,0
+BCAB.US,D,20230511,000000,3.35,3.4442,3.09,3.21,390463,0
+BCAB.US,D,20230512,000000,3.49,3.88,3.38,3.67,552303,0
+BCAB.US,D,20230515,000000,3.7,4.068,3.7,3.87,258935,0
+BCAB.US,D,20230516,000000,3.82,3.8685,3.5603,3.57,174332,0
+BCAB.US,D,20230517,000000,3.58,3.61,3.4,3.51,219855,0
+BCAB.US,D,20230518,000000,3.52,3.6868,3.22,3.285,211450,0
+BCAB.US,D,20230519,000000,3.29,3.425,3.29,3.345,194629,0
+BCAB.US,D,20230522,000000,3.38,3.5,3.37,3.5,179632,0
+BCAB.US,D,20230523,000000,3.5,3.6,3.34,3.38,269730,0
+BCAB.US,D,20230524,000000,3.36,3.38,3.2,3.23,343689,0
+BCAB.US,D,20230525,000000,3.23,3.24,2.84,3,453267,0
+BCAB.US,D,20230526,000000,3.1,3.15,3.02,3.09,343968,0
+BCAB.US,D,20230530,000000,3.15,3.3549,3.02,3.03,479733,0
+BCAB.US,D,20230531,000000,3.01,3.185,3.01,3.15,241575,0
+BCAB.US,D,20230601,000000,3.16,3.33,3.02,3.32,276493,0
+BCAB.US,D,20230602,000000,3.35,3.5,3.25,3.47,402031,0
+BCAB.US,D,20230605,000000,3.47,3.68,3.47,3.57,410105,0
+BCAB.US,D,20230606,000000,3.61,3.77,3.54,3.66,413501,0
+BCAB.US,D,20230607,000000,3.64,3.775,3.59,3.71,534570,0
+BCAB.US,D,20230608,000000,3.65,3.76,3.63,3.7,403932,0
+BCAB.US,D,20230609,000000,3.72,3.78,3.63,3.65,254417,0
+BCAB.US,D,20230612,000000,3.66,3.79,3.63,3.76,245731,0
+BCAB.US,D,20230613,000000,3.79,4,3.74,3.79,373580,0
+BCAB.US,D,20230614,000000,3.86,3.89,3.55,3.55,354871,0
+BCAB.US,D,20230615,000000,3.55,3.75,3.45,3.74,967366,0
+BCAB.US,D,20230616,000000,3.8,3.99,3.71,3.78,667410,0
+BCAB.US,D,20230620,000000,3.8,3.895,3.67,3.84,342200,0
+BCAB.US,D,20230621,000000,3.82,3.86,3.66,3.82,343296,0
+BCAB.US,D,20230622,000000,3.85,3.93,3.69,3.72,549301,0
+BCAB.US,D,20230623,000000,3.66,3.74,3.43,3.5,6362588,0
+BCAB.US,D,20230626,000000,3.32,3.45,3.0013,3.17,555730,0
+BCAB.US,D,20230627,000000,3.16,3.16,2.96,3.05,409531,0
+BCAB.US,D,20230628,000000,3.05,3.07,2.88,2.89,377504,0
+BCAB.US,D,20230629,000000,2.89,2.98,2.825,2.95,283280,0
+BCAB.US,D,20230630,000000,3.02,3.05,2.92,3,232565,0
+BCAB.US,D,20230703,000000,3.01,3.055,2.89,2.94,106789,0
+BCAB.US,D,20230705,000000,2.93,3.05,2.91,2.92,300305,0
+BCAB.US,D,20230706,000000,2.9,2.92,2.64,2.72,457223,0
+BCAB.US,D,20230707,000000,2.7,2.84,2.7,2.8,243253,0
+BCAB.US,D,20230710,000000,2.8,3.01,2.8,2.98,307002,0
+BCAB.US,D,20230711,000000,2.99,3.01,2.9,2.95,437429,0
+BCAB.US,D,20230712,000000,3.02,3.02,2.9016,2.94,532745,0
+BCAB.US,D,20230713,000000,2.95,2.96,2.78,2.8,328389,0
+BCAB.US,D,20230714,000000,2.79,2.805,2.69,2.7,228695,0
+BCAB.US,D,20230717,000000,2.75,2.99,2.685,2.94,416740,0
+BCAB.US,D,20230718,000000,2.93,3.115,2.91,2.97,233028,0
+BCAB.US,D,20230719,000000,2.97,3.15,2.97,3.07,204848,0
+BCAB.US,D,20230720,000000,3.07,3.13,2.96,2.99,147265,0
+BCAB.US,D,20230721,000000,3.03,3.03,2.89,2.93,169952,0
+BCAB.US,D,20230724,000000,2.93,3,2.86,2.88,102480,0
+BCAB.US,D,20230725,000000,2.85,2.85,2.71,2.78,134495,0
+BCAB.US,D,20230726,000000,2.79,2.94,2.78,2.91,106368,0
+BCAB.US,D,20230727,000000,2.94,3,2.76,2.79,199840,0
+BCAB.US,D,20230728,000000,2.78,2.93,2.78,2.89,423125,0
+BCAB.US,D,20230731,000000,2.92,3.03,2.88,2.99,194445,0
+BCAB.US,D,20230801,000000,2.95,2.95,2.84,2.88,110992,0
+BCAB.US,D,20230802,000000,2.79,3.01,2.595,2.98,475846,0
+BCAB.US,D,20230803,000000,2.91,3.015,2.835,3,319760,0
+BCAB.US,D,20230804,000000,3.04,3.09,2.73,2.74,197416,0
+BCAB.US,D,20230807,000000,2.78,2.82,2.46,2.63,334699,0
+BCAB.US,D,20230808,000000,2.66,2.67,2.57,2.61,108190,0
+BCAB.US,D,20230809,000000,2.6,2.77,2.595,2.74,161984,0
+BCAB.US,D,20230810,000000,2.76,2.845,2.62,2.71,111694,0
+BCAB.US,D,20230811,000000,2.67,2.73,2.65,2.67,122663,0
+BCAB.US,D,20230814,000000,2.63,2.66,2.54,2.63,154992,0
+BCAB.US,D,20230815,000000,2.64,2.73,2.56,2.73,171827,0
+BCAB.US,D,20230816,000000,2.74,2.74,2.53,2.55,107171,0
+BCAB.US,D,20230817,000000,2.52,2.54,2.42,2.51,193031,0
+BCAB.US,D,20230818,000000,2.48,2.57,2.48,2.54,89798,0
+BCAB.US,D,20230821,000000,2.56,2.68,2.49,2.66,163956,0
+BCAB.US,D,20230822,000000,2.68,2.68,2.57,2.62,134677,0
+BCAB.US,D,20230823,000000,2.64,2.68,2.55,2.57,148680,0
+BCAB.US,D,20230824,000000,2.55,2.57,2.445,2.47,119231,0
+BCAB.US,D,20230825,000000,2.48,2.51,2.3,2.43,241619,0
+BCAB.US,D,20230828,000000,2.46,2.53,2.38,2.51,91774,0
+BCAB.US,D,20230829,000000,2.51,2.63,2.51,2.63,112176,0
+BCAB.US,D,20230830,000000,2.62,2.66,2.51,2.55,170156,0
+BCAB.US,D,20230831,000000,2.56,2.64,2.5,2.51,104852,0
+BCAB.US,D,20230901,000000,2.5,2.63,2.49,2.62,521029,0
+BCAB.US,D,20230905,000000,2.62,2.69,2.51,2.52,210811,0
+BCAB.US,D,20230906,000000,2.54,2.62,2.465,2.61,215453,0
+BCAB.US,D,20230907,000000,2.61,2.61,2.43,2.44,135412,0
+BCAB.US,D,20230908,000000,2.43,2.51,2.38,2.39,176733,0
+BCAB.US,D,20230911,000000,2.44,2.465,2.35,2.36,118747,0
+BCAB.US,D,20230912,000000,2.37,2.4251,2.2,2.21,285641,0
+BCAB.US,D,20230913,000000,2.22,2.27,2.04,2.04,266130,0
+BCAB.US,D,20230914,000000,2.09,2.165,2.04,2.06,473349,0
+BCAB.US,D,20230915,000000,2.09,2.11,2.03,2.08,440272,0
+BCAB.US,D,20230918,000000,2.09,2.09,1.93,1.95,293034,0
+BCAB.US,D,20230919,000000,1.95,2.03,1.94,2.01,307716,0
+BCAB.US,D,20230920,000000,2.02,2.0475,1.98,2,187110,0
+BCAB.US,D,20230921,000000,1.98,2.01,1.945,1.97,146909,0
+BCAB.US,D,20230922,000000,1.96,1.99,1.78,1.79,376146,0
+BCAB.US,D,20230925,000000,1.81,1.82,1.67,1.72,294940,0
+BCAB.US,D,20230926,000000,1.73,1.795,1.71,1.75,119074,0
+BCAB.US,D,20230927,000000,1.74,1.85,1.74,1.82,294979,0
+BCAB.US,D,20230928,000000,1.83,1.905,1.75,1.79,188319,0
+BCAB.US,D,20230929,000000,1.8,1.8699,1.7,1.7,112913,0
+BCAB.US,D,20231002,000000,1.68,1.71,1.55,1.63,414218,0
+BCAB.US,D,20231003,000000,1.63,1.66,1.5,1.51,246059,0
+BCAB.US,D,20231004,000000,1.52,1.62,1.5088,1.61,255398,0
+BCAB.US,D,20231005,000000,1.61,1.79,1.595,1.77,269123,0
+BCAB.US,D,20231006,000000,1.76,1.845,1.74,1.76,213708,0
+BCAB.US,D,20231009,000000,1.75,1.85,1.675,1.72,146963,0
+BCAB.US,D,20231010,000000,1.72,2.01,1.72,1.98,456996,0
+BCAB.US,D,20231011,000000,2.03,2.11,1.8,1.83,248154,0
+BCAB.US,D,20231012,000000,1.84,1.85,1.7,1.73,280471,0
+BCAB.US,D,20231013,000000,1.72,1.75,1.59,1.65,222154,0
+BCAB.US,D,20231016,000000,1.67,1.72,1.605,1.68,200892,0
+BCAB.US,D,20231017,000000,1.68,1.85,1.68,1.8,211945,0
+BCAB.US,D,20231018,000000,1.77,1.795,1.7312,1.77,139574,0
+BCAB.US,D,20231019,000000,1.77,1.78,1.64,1.65,151356,0
+BCAB.US,D,20231020,000000,1.65,1.69,1.59,1.6,2033305,0
+BCAB.US,D,20231023,000000,1.57,1.575,1.42,1.45,336661,0
+BCAB.US,D,20231024,000000,1.46,1.55,1.32,1.34,336575,0
+BCAB.US,D,20231025,000000,1.34,1.42,1.24,1.29,1239630,0
+BCAB.US,D,20231026,000000,1.32,1.36,1.27,1.33,548055,0
+BCAB.US,D,20231027,000000,1.36,1.4154,1.24,1.27,563880,0
+BCAB.US,D,20231030,000000,1.34,1.475,1.3,1.47,406125,0
+BCAB.US,D,20231031,000000,1.44,1.53,1.41,1.47,339798,0
+BCAB.US,D,20231101,000000,1.43,1.54,1.34,1.52,418649,0
+BCAB.US,D,20231102,000000,1.52,1.675,1.465,1.63,401709,0
+BCAB.US,D,20231103,000000,1.65,1.95,1.65,1.85,373825,0
+BCAB.US,D,20231106,000000,1.9,1.9,1.745,1.84,326349,0
+BCAB.US,D,20231107,000000,1.86,1.87,1.72,1.76,227036,0
+BCAB.US,D,20231108,000000,1.79,1.91,1.595,1.65,535909,0
+BCAB.US,D,20231109,000000,1.67,1.7,1.46,1.465,204741,0
+BCAB.US,D,20231110,000000,1.48,1.51,1.375,1.395,194804,0
+BCAB.US,D,20231113,000000,1.41,1.51,1.38,1.48,245758,0
+BCAB.US,D,20231114,000000,1.57,1.67,1.47,1.61,517685,0
+BCAB.US,D,20231115,000000,1.6,1.7312,1.592,1.61,338467,0
+BCAB.US,D,20231116,000000,1.59,1.6,1.495,1.5,146213,0
+BCAB.US,D,20231117,000000,1.52,1.64,1.515,1.63,192488,0
+BCAB.US,D,20231120,000000,1.66,1.75,1.6325,1.67,187576,0
+BCAB.US,D,20231121,000000,1.63,1.665,1.555,1.6,286990,0
+BCAB.US,D,20231122,000000,1.68,1.68,1.54,1.61,2104059,0
+BCAB.US,D,20231124,000000,1.59,1.6,1.55,1.59,178354,0
+BCAB.US,D,20231127,000000,1.56,1.6,1.47,1.47,247365,0
+BCAB.US,D,20231128,000000,1.5,1.62,1.45,1.59,440469,0
+BCAB.US,D,20231129,000000,1.66,1.7699,1.64,1.7,354440,0
+BCAB.US,D,20231130,000000,1.71,1.91,1.71,1.77,630700,0
+BCAB.US,D,20231201,000000,1.77,1.85,1.66,1.77,592176,0
+BCAB.US,D,20231204,000000,1.72,1.775,1.35,1.37,1787633,0
+BCAB.US,D,20231205,000000,1.39,1.515,1.3546,1.4,695164,0
+BCAB.US,D,20231206,000000,1.42,1.45,1.37,1.4,594869,0
+BCAB.US,D,20231207,000000,1.44,1.56,1.408,1.55,515090,0
+BCAB.US,D,20231208,000000,1.54,1.63,1.4872,1.59,272555,0
+BCAB.US,D,20231211,000000,1.64,1.67,1.55,1.64,392311,0
+BCAB.US,D,20231212,000000,1.66,1.76,1.56,1.72,564403,0
+BCAB.US,D,20231213,000000,1.79,2.19,1.68,2.12,877505,0
+BCAB.US,D,20231214,000000,2.12,2.24,1.9,1.99,579545,0
+BCAB.US,D,20231215,000000,2.03,2.23,2,2.11,746527,0
+BCAB.US,D,20231218,000000,2.16,2.16,1.86,1.985,602141,0
+BCAB.US,D,20231219,000000,2.02,2.12,1.94,1.995,330342,0
+BCAB.US,D,20231220,000000,2.1,2.23,2,2.02,460828,0
+BCAB.US,D,20231221,000000,2.16,2.35,2.16,2.25,534576,0
+BCAB.US,D,20231222,000000,2.29,2.345,2.22,2.23,414022,0
+BCAB.US,D,20231226,000000,2.22,2.41,2.22,2.37,473280,0
+BCAB.US,D,20231227,000000,2.56,3.22,2.475,3.18,1099644,0
+BCAB.US,D,20231228,000000,3.07,3.09,2.765,2.81,744003,0
+BCAB.US,D,20231229,000000,2.83,2.83,2.43,2.46,813540,0
+BCAB.US,D,20240102,000000,2.44,2.685,2.41,2.65,446505,0
+BCAB.US,D,20240103,000000,2.6,2.635,2.38,2.45,431873,0
+BCAB.US,D,20240104,000000,2.47,2.56,2.385,2.395,189375,0
+BCAB.US,D,20240105,000000,2.35,2.42,2.1001,2.38,390793,0
+BCAB.US,D,20240108,000000,2.38,2.56,2.255,2.5,336654,0
+BCAB.US,D,20240109,000000,2.46,2.57,2.33,2.55,464972,0
+BCAB.US,D,20240110,000000,2.48,2.67,2.465,2.59,383995,0
+BCAB.US,D,20240111,000000,2.55,2.61,2.3408,2.41,325884,0
+BCAB.US,D,20240112,000000,2.43,2.55,2.3618,2.41,238628,0
+BCAB.US,D,20240116,000000,2.45,2.5179,2.185,2.25,726718,0
+BCAB.US,D,20240117,000000,2.21,2.21,2.11,2.2,278925,0
+BCAB.US,D,20240118,000000,2.15,2.22,2.02,2.08,337080,0
+BCAB.US,D,20240119,000000,2.1,2.1,1.95,1.98,382798,0
+BCAB.US,D,20240122,000000,2.04,2.04,1.92,2,316737,0
+BCAB.US,D,20240123,000000,2,2.01,1.935,1.96,536698,0
+BCAB.US,D,20240124,000000,2.08,2.13,1.97,2.06,288631,0
+BCAB.US,D,20240125,000000,2.1,2.19,2.01,2.13,384454,0
+BCAB.US,D,20240126,000000,2.06,2.17,2,2.06,216525,0
+BCAB.US,D,20240129,000000,2.03,2.1892,1.98,2.17,203595,0
+BCAB.US,D,20240130,000000,2.12,2.12,1.94,1.995,305025,0
+BCAB.US,D,20240131,000000,1.95,2.03,1.9,1.915,267863,0
+BCAB.US,D,20240201,000000,1.91,1.91,1.77,1.88,384356,0
+BCAB.US,D,20240202,000000,1.81,2.32,1.81,2.15,1049330,0
+BCAB.US,D,20240205,000000,2.2,2.7,2.19,2.47,1497361,0
+BCAB.US,D,20240206,000000,2.49,2.79,2.44,2.7,519979,0
+BCAB.US,D,20240207,000000,2.68,2.92,2.5,2.8,583748,0
+BCAB.US,D,20240208,000000,2.81,2.99,2.7407,2.91,528343,0
+BCAB.US,D,20240209,000000,2.96,3,2.72,2.75,358748,0
+BCAB.US,D,20240212,000000,2.77,2.89,2.68,2.75,378782,0
+BCAB.US,D,20240213,000000,2.65,2.68,2.255,2.31,596686,0
+BCAB.US,D,20240214,000000,2.31,2.57,2.25,2.55,431318,0
+BCAB.US,D,20240215,000000,2.55,2.71,2.48,2.65,311018,0
+BCAB.US,D,20240216,000000,2.63,2.74,2.21,2.26,745370,0
+BCAB.US,D,20240220,000000,2.2,2.44,2.18,2.41,430874,0
+BCAB.US,D,20240221,000000,2.39,2.4384,2.315,2.41,315190,0
+BCAB.US,D,20240222,000000,2.38,2.44,2.35,2.36,221372,0
+BCAB.US,D,20240223,000000,2.37,2.51,2.275,2.48,326840,0
+BCAB.US,D,20240226,000000,2.47,2.5931,2.42,2.47,149641,0
+BCAB.US,D,20240227,000000,2.53,2.85,2.445,2.84,626552,0
+BCAB.US,D,20240228,000000,2.83,2.85,2.65,2.67,230111,0
+BCAB.US,D,20240229,000000,2.68,2.8084,2.5801,2.7,316976,0
+BCAB.US,D,20240301,000000,2.68,2.855,2.655,2.85,546530,0
+BCAB.US,D,20240304,000000,2.82,2.855,2.655,2.77,341622,0
+BCAB.US,D,20240305,000000,2.68,2.85,2.645,2.77,261374,0
+BCAB.US,D,20240306,000000,2.74,2.85,2.72,2.84,275707,0
+BCAB.US,D,20240307,000000,2.81,2.85,2.76,2.84,268810,0
+BCAB.US,D,20240308,000000,2.87,2.9259,2.67,2.77,462428,0
+BCAB.US,D,20240311,000000,2.67,2.865,2.67,2.85,448351,0
+BCAB.US,D,20240312,000000,2.85,2.95,2.565,2.59,352329,0
+BCAB.US,D,20240313,000000,2.62,2.7,2.535,2.555,148268,0
+BCAB.US,D,20240314,000000,2.53,2.56,2.28,2.385,393819,0
+BCAB.US,D,20240315,000000,2.38,2.44,2.35,2.44,261445,0
+BCAB.US,D,20240318,000000,2.45,2.45,2.305,2.34,312988,0
+BCAB.US,D,20240319,000000,2.34,2.6,2.24,2.46,399521,0
+BCAB.US,D,20240320,000000,2.44,2.44,2.2599,2.38,269563,0
+BCAB.US,D,20240321,000000,2.43,2.51,2.35,2.41,226110,0
+BCAB.US,D,20240322,000000,2.43,2.47,2.37,2.41,159148,0
+BCAB.US,D,20240325,000000,2.45,2.48,2.305,2.33,128646,0
+BCAB.US,D,20240326,000000,2.57,3.02,2.53,3.01,1883117,0
+BCAB.US,D,20240327,000000,3.04,3.67,3.0111,3.46,2241282,0
+BCAB.US,D,20240328,000000,3.5,3.55,3.3254,3.44,703773,0
+BCAB.US,D,20240401,000000,3.5,3.85,3.26,3.39,1201504,0
+BCAB.US,D,20240402,000000,3.39,3.67,3.17,3.52,928645,0
+BCAB.US,D,20240403,000000,3.55,3.9676,3.55,3.7,1279467,0
+BCAB.US,D,20240404,000000,3.78,4.02,3.685,3.92,1507091,0
+BCAB.US,D,20240405,000000,3.94,3.99,3.7311,3.8,1020589,0
+BCAB.US,D,20240408,000000,3.97,3.97,3.68,3.83,327428,0
+BCAB.US,D,20240409,000000,3.79,3.87,3.515,3.57,506651,0
+BCAB.US,D,20240410,000000,3.62,3.62,3.21,3.25,477460,0
+BCAB.US,D,20240411,000000,3.25,3.43,3.215,3.35,276128,0
+BCAB.US,D,20240412,000000,3.28,3.32,3.11,3.13,485677,0
+BCAB.US,D,20240415,000000,3.13,3.14,2.81,2.86,599471,0
+BCAB.US,D,20240416,000000,2.85,2.85,2.6101,2.625,484092,0
+BCAB.US,D,20240417,000000,2.69,2.75,2.515,2.53,564399,0
+BCAB.US,D,20240418,000000,2.54,2.55,2.39,2.43,362131,0
+BCAB.US,D,20240419,000000,2.42,2.505,2.1,2.1,794565,0
+BCAB.US,D,20240422,000000,2.11,2.18,2.005,2.18,872008,0
+BCAB.US,D,20240423,000000,2.18,2.32,2.18,2.24,672657,0
+BCAB.US,D,20240424,000000,2.24,2.38,2.24,2.35,395798,0
+BCAB.US,D,20240425,000000,2.32,2.34,2.2075,2.25,398980,0
+BCAB.US,D,20240426,000000,2.26,2.55,2.23,2.54,295270,0
+BCAB.US,D,20240429,000000,2.54,2.69,2.52,2.58,478492,0
+BCAB.US,D,20240430,000000,2.55,2.55,2.21,2.255,659554,0
+BCAB.US,D,20240501,000000,2.26,3.5299,2.26,3.37,4096680,0
+BCAB.US,D,20240502,000000,3.29,3.34,2.725,3.16,1358454,0
+BCAB.US,D,20240503,000000,3.23,3.33,3.1,3.25,452655,0
+BCAB.US,D,20240506,000000,3.25,3.37,3.02,3.17,560675,0
+BCAB.US,D,20240507,000000,3.17,3.28,2.95,3.09,418292,0
+BCAB.US,D,20240508,000000,3.03,3.42,3.01,3.13,564841,0
+BCAB.US,D,20240509,000000,3.15,3.15,2.8,2.91,513694,0
+BCAB.US,D,20240510,000000,2.94,3.08,2.63,2.71,614423,0
+BCAB.US,D,20240513,000000,2.73,2.855,2.5901,2.64,1039731,0
+BCAB.US,D,20240514,000000,2.7,2.9,2.6,2.61,1043841,0
+BCAB.US,D,20240515,000000,2.88,3.18,2.74,3,1315267,0
+BCAB.US,D,20240516,000000,3,3.32,2.92,3.1,668694,0
+BCAB.US,D,20240517,000000,3.12,3.16,2.82,2.83,572579,0
+BCAB.US,D,20240520,000000,2.85,2.865,2.42,2.455,1331110,0
+BCAB.US,D,20240521,000000,2.45,2.45,2.23,2.33,698637,0
+BCAB.US,D,20240522,000000,2.3,2.42,2.25,2.28,404116,0
+BCAB.US,D,20240523,000000,2.27,2.275,2.07,2.1,586801,0
+BCAB.US,D,20240524,000000,2.16,2.16,1.37,1.71,3135927,0
+BCAB.US,D,20240528,000000,1.72,1.79,1.575,1.68,929055,0
+BCAB.US,D,20240529,000000,1.65,1.665,1.45,1.52,817752,0
+BCAB.US,D,20240530,000000,1.52,1.642,1.47,1.515,863152,0
+BCAB.US,D,20240531,000000,1.57,1.625,1.38,1.51,871613,0
+BCAB.US,D,20240603,000000,1.52,1.59,1.47,1.59,684017,0
+BCAB.US,D,20240604,000000,1.56,1.73,1.55,1.62,652668,0
+BCAB.US,D,20240605,000000,1.62,1.745,1.56,1.74,448540,0
+BCAB.US,D,20240606,000000,1.75,1.83,1.64,1.65,556122,0
+BCAB.US,D,20240607,000000,1.65,1.65,1.44,1.52,572161,0
+BCAB.US,D,20240610,000000,1.5,1.54,1.36,1.495,542548,0
+BCAB.US,D,20240611,000000,1.43,1.73,1.43,1.615,715556,0
+BCAB.US,D,20240612,000000,1.67,1.67,1.51,1.58,463721,0
+BCAB.US,D,20240613,000000,1.57,1.59,1.51,1.57,192386,0
+BCAB.US,D,20240614,000000,1.54,1.625,1.53,1.59,195702,0
+BCAB.US,D,20240617,000000,1.58,1.62,1.535,1.56,258566,0
+BCAB.US,D,20240618,000000,1.58,1.67,1.52,1.6,380908,0
+BCAB.US,D,20240620,000000,1.55,1.62,1.41,1.415,586979,0
+BCAB.US,D,20240621,000000,1.42,1.585,1.42,1.51,522661,0
+BCAB.US,D,20240624,000000,1.48,1.59,1.45,1.56,397504,0
+BCAB.US,D,20240625,000000,1.54,1.56,1.5,1.53,343152,0
+BCAB.US,D,20240626,000000,1.53,1.65,1.4,1.41,755092,0
+BCAB.US,D,20240627,000000,1.42,1.545,1.36,1.47,610779,0
+BCAB.US,D,20240628,000000,1.44,1.52,1.37,1.37,5763602,0
+BCAB.US,D,20240701,000000,1.34,1.405,1.29,1.35,1045027,0
+BCAB.US,D,20240702,000000,1.36,1.41,1.26,1.32,923492,0
+BCAB.US,D,20240703,000000,1.34,1.45,1.29,1.43,825802,0
+BCAB.US,D,20240705,000000,1.43,1.43,1.32,1.32,643393,0
+BCAB.US,D,20240708,000000,1.32,1.37,1.24,1.27,640185,0
+BCAB.US,D,20240709,000000,1.31,1.31,1.14,1.17,1715645,0
+BCAB.US,D,20240710,000000,1.27,1.4472,1.19,1.42,1075855,0
+BCAB.US,D,20240711,000000,1.48,1.66,1.44,1.6,754397,0
+BCAB.US,D,20240712,000000,1.63,1.82,1.58,1.8,887252,0
+BCAB.US,D,20240715,000000,1.85,1.92,1.66,1.75,941024,0
+BCAB.US,D,20240716,000000,1.78,2.09,1.75,2.05,1199388,0
+BCAB.US,D,20240717,000000,2,2,1.57,1.81,1549867,0
+BCAB.US,D,20240718,000000,1.86,1.865,1.71,1.78,431405,0
+BCAB.US,D,20240719,000000,1.75,1.78,1.63,1.7,527610,0
+BCAB.US,D,20240722,000000,1.69,1.78,1.67,1.74,289720,0
+BCAB.US,D,20240723,000000,1.8,1.906,1.67,1.75,1717600,0
+BCAB.US,D,20240724,000000,1.68,1.8,1.67,1.71,613200,0
+BCAB.US,D,20240725,000000,1.69,1.7999,1.69,1.7,544388,0
+BCAB.US,D,20240726,000000,1.7,1.725,1.59,1.62,413966,0
+BCAB.US,D,20240729,000000,1.64,1.7,1.54,1.65,597861,0
+BCAB.US,D,20240730,000000,1.64,1.68,1.605,1.63,381260,0
+BCAB.US,D,20240731,000000,1.66,1.9199,1.6,1.81,2000373,0
+BCAB.US,D,20240801,000000,1.85,1.86,1.65,1.75,1106077,0
+BCAB.US,D,20240802,000000,1.68,1.6999,1.54,1.59,782394,0
+BCAB.US,D,20240805,000000,1.41,1.55,1.33,1.55,734586,0
+BCAB.US,D,20240806,000000,1.54,1.56,1.43,1.44,486626,0
+BCAB.US,D,20240807,000000,1.45,1.49,1.37,1.39,480067,0
+BCAB.US,D,20240808,000000,1.46,1.53,1.37,1.47,625813,0
+BCAB.US,D,20240809,000000,1.5,1.58,1.42,1.47,467416,0
+BCAB.US,D,20240812,000000,1.48,1.5,1.37,1.39,552791,0
+BCAB.US,D,20240813,000000,1.45,1.45,1.365,1.4,387916,0
+BCAB.US,D,20240814,000000,1.39,1.73,1.32,1.68,3465901,0
+BCAB.US,D,20240815,000000,1.82,2.131,1.75,1.88,5024074,0
+BCAB.US,D,20240816,000000,1.92,1.935,1.75,1.9,1166629,0
+BCAB.US,D,20240819,000000,1.95,2.19,1.82,1.9,2066650,0
+BCAB.US,D,20240820,000000,1.88,1.95,1.81,1.89,577257,0
+BCAB.US,D,20240821,000000,1.95,1.97,1.84,1.89,867199,0
+BCAB.US,D,20240822,000000,1.96,1.96,1.77,1.8,753970,0
+BCAB.US,D,20240823,000000,1.85,1.91,1.73,1.89,566045,0
+BCAB.US,D,20240826,000000,1.92,1.94,1.79,1.87,563195,0
+BCAB.US,D,20240827,000000,1.82,1.85,1.73,1.79,428304,0
+BCAB.US,D,20240828,000000,1.77,1.8078,1.7125,1.79,392156,0
+BCAB.US,D,20240829,000000,1.81,1.865,1.76,1.82,274651,0
+BCAB.US,D,20240830,000000,1.8,1.85,1.72,1.77,457341,0
+BCAB.US,D,20240903,000000,1.74,1.94,1.74,1.83,1111512,0
+BCAB.US,D,20240904,000000,1.79,1.88,1.76,1.78,312551,0
+BCAB.US,D,20240905,000000,1.78,1.85,1.76,1.85,472642,0
+BCAB.US,D,20240906,000000,1.85,1.88,1.72,1.74,479695,0
+BCAB.US,D,20240909,000000,1.75,1.915,1.72,1.82,1078540,0
+BCAB.US,D,20240910,000000,1.81,1.83,1.72,1.81,763269,0
+BCAB.US,D,20240911,000000,1.8,1.83,1.765,1.79,273081,0
+BCAB.US,D,20240912,000000,1.82,1.82,1.67,1.73,853644,0
+BCAB.US,D,20240913,000000,1.72,1.825,1.67,1.81,321285,0
+BCAB.US,D,20240916,000000,1.85,1.85,1.66,1.68,759324,0
+BCAB.US,D,20240917,000000,1.69,1.72,1.65,1.68,359318,0
+BCAB.US,D,20240918,000000,1.67,1.74,1.65,1.66,458577,0
+BCAB.US,D,20240919,000000,1.73,1.785,1.6898,1.74,401963,0
+BCAB.US,D,20240920,000000,1.72,1.77,1.7,1.72,255175,0
+BCAB.US,D,20240923,000000,1.66,1.7,1.62,1.66,825073,0
+BCAB.US,D,20240924,000000,1.66,1.755,1.66,1.69,302378,0
+BCAB.US,D,20240925,000000,1.69,1.74,1.61,1.615,391120,0
+BCAB.US,D,20240926,000000,1.65,1.65,1.59,1.63,245106,0
+BCAB.US,D,20240927,000000,1.64,1.6401,1.55,1.63,1210616,0
+BCAB.US,D,20240930,000000,1.64,1.76,1.61,1.76,847725,0
+BCAB.US,D,20241001,000000,1.935,2.4,1.68,1.73,9089681,0
+BCAB.US,D,20241002,000000,1.84,2.28,1.74,2.03,7708091,0
+BCAB.US,D,20241003,000000,2.08,2.4,1.97,2.35,7099369,0
+BCAB.US,D,20241004,000000,2.33,2.4,2.11,2.2,2189690,0
+BCAB.US,D,20241007,000000,2.2,2.32,2.12,2.15,1247935,0
+BCAB.US,D,20241008,000000,2.14,2.245,2.03,2.05,1171628,0
+BCAB.US,D,20241009,000000,2.06,2.1,1.955,2,1119261,0
+BCAB.US,D,20241010,000000,1.98,1.99,1.86,1.93,927738,0
+BCAB.US,D,20241011,000000,1.92,2.07,1.89,2.07,828753,0
+BCAB.US,D,20241014,000000,2.01,2.07,1.94,2.01,797302,0
+BCAB.US,D,20241015,000000,2,2.07,1.9382,1.95,779108,0
+BCAB.US,D,20241016,000000,1.99,2,1.84,1.96,1164114,0
+BCAB.US,D,20241017,000000,1.96,1.985,1.84,1.85,768617,0
+BCAB.US,D,20241018,000000,1.85,1.94,1.85,1.94,569346,0
+BCAB.US,D,20241021,000000,1.92,2,1.87,1.95,959768,0
+BCAB.US,D,20241022,000000,1.94,1.98,1.875,1.93,1490429,0
+BCAB.US,D,20241023,000000,1.93,1.95,1.87,1.9,391624,0
+BCAB.US,D,20241024,000000,1.9,1.93,1.885,1.91,331356,0
+BCAB.US,D,20241025,000000,1.91,2,1.89,1.99,625588,0
+BCAB.US,D,20241028,000000,2.02,2.125,1.97,2.09,694439,0
+BCAB.US,D,20241029,000000,2.11,2.13,1.985,2.01,558236,0
+BCAB.US,D,20241030,000000,2,2.11,1.995,2.02,401449,0
+BCAB.US,D,20241031,000000,2,2.03,1.92,1.92,588591,0
+BCAB.US,D,20241101,000000,1.95,2.1,1.94,2.09,470345,0
+BCAB.US,D,20241104,000000,2.08,2.15,2,2,1163309,0
+BCAB.US,D,20241105,000000,1.98,2.095,1.95,2.07,460108,0
+BCAB.US,D,20241106,000000,2.14,2.17,2.0234,2.06,491353,0
+BCAB.US,D,20241107,000000,2.06,2.36,2.02,2.22,2106470,0
+BCAB.US,D,20241108,000000,2.26,2.26,2.04,2.1,1082455,0
+BCAB.US,D,20241111,000000,2.18,2.525,2.13,2.37,2380650,0
+BCAB.US,D,20241112,000000,2.4,2.465,2.16,2.19,1263835,0
+BCAB.US,D,20241113,000000,2.1,2.38,1.97,1.99,1222942,0
+BCAB.US,D,20241114,000000,2.01,2.05,1.67,1.71,2624648,0
+BCAB.US,D,20241115,000000,1.7,1.775,1.5,1.56,1731468,0
+BCAB.US,D,20241118,000000,1.56,1.64,1.46,1.51,1205365,0
+BCAB.US,D,20241119,000000,1.49,1.58,1.49,1.5,860507,0
+BCAB.US,D,20241120,000000,1.51,1.535,1.43,1.48,639028,0
+BCAB.US,D,20241121,000000,1.45,1.5,1.33,1.39,1970966,0
+BCAB.US,D,20241122,000000,1.37,1.9,1.37,1.57,1562171,0
+BCAB.US,D,20241125,000000,1.6,1.69,1.560515,1.66,741568,0
+BCAB.US,D,20241126,000000,1.65,1.65,1.55,1.57,637017,0
+BCAB.US,D,20241127,000000,1.6,1.67,1.57,1.64,302478,0
+BCAB.US,D,20241129,000000,1.65,1.74,1.65,1.68,270431,0
+BCAB.US,D,20241202,000000,1.67,1.74,1.63,1.67,428348,0
+BCAB.US,D,20241203,000000,1.68,1.68,1.57,1.59,562257,0
+BCAB.US,D,20241204,000000,1.59,1.71,1.59,1.61,627079,0
+BCAB.US,D,20241205,000000,1.61,1.63,1.55,1.56,335921,0
+BCAB.US,D,20241206,000000,1.57,1.68,1.57,1.64,413327,0
+BCAB.US,D,20241209,000000,1.63,1.72,1.615,1.62,480576,0
+BCAB.US,D,20241210,000000,1.65,1.65,1.57,1.61,409163,0
+BCAB.US,D,20241211,000000,1.61,1.62,1.49,1.53,536249,0
+BCAB.US,D,20241212,000000,1.5,1.53,1.4,1.43,804252,0
+BCAB.US,D,20241213,000000,1.46,1.49,1.415,1.45,305064,0
+BCAB.US,D,20241216,000000,1.44,1.4675,1.35,1.35,630959,0
+BCAB.US,D,20241217,000000,1.35,1.38,1.28,1.31,744785,0
+BCAB.US,D,20241218,000000,1.34,1.34,1.17,1.18,872907,0
+BCAB.US,D,20241219,000000,1.2,1.3,1.18,1.19,1062850,0
+BCAB.US,D,20241220,000000,1.08,1.08,0.67,0.6923,6247526,0
+BCAB.US,D,20241223,000000,0.73,0.75,0.61,0.611,2506832,0
+BCAB.US,D,20241224,000000,0.6348,0.65,0.57,0.6206,1757079,0
+BCAB.US,D,20241226,000000,0.65,0.6597,0.6303,0.64,1400297,0
+BCAB.US,D,20241227,000000,0.63,0.6464,0.62,0.638,1077323,0
+BCAB.US,D,20241230,000000,0.64,0.65,0.5882,0.59,1469931,0
+BCAB.US,D,20241231,000000,0.6,0.625,0.5719,0.5912,1186938,0
+BCAB.US,D,20250102,000000,0.62,0.627,0.585,0.614,2210787,0
+BCAB.US,D,20250103,000000,0.6153,0.678,0.5977,0.678,2455861,0
+BCAB.US,D,20250106,000000,0.67,0.6835,0.6014,0.6016,2451583,0
+BCAB.US,D,20250107,000000,0.6201,0.6494,0.6,0.6035,1493125,0
+BCAB.US,D,20250108,000000,0.62,0.6297,0.5466,0.56,1793884,0
+BCAB.US,D,20250110,000000,0.56,0.5611,0.52,0.5316,1312676,0
+BCAB.US,D,20250113,000000,0.54,0.5496,0.48,0.499,1441574,0
+BCAB.US,D,20250114,000000,0.4942,0.506799,0.45,0.5,1028191,0
+BCAB.US,D,20250115,000000,0.5,0.52,0.4701,0.482,956151,0
+BCAB.US,D,20250116,000000,0.47,0.505,0.4515,0.4859,913207,0
+BCAB.US,D,20250117,000000,0.4999,0.5,0.4775,0.493,375314,0
+BCAB.US,D,20250121,000000,0.5,0.52,0.493,0.505,429662,0
+BCAB.US,D,20250122,000000,0.5,0.5286,0.4901,0.4985,619180,0
+BCAB.US,D,20250123,000000,0.4976,0.4978,0.48,0.4946,347797,0
+BCAB.US,D,20250124,000000,0.4985,0.5137,0.4851,0.4996,695814,0
+BCAB.US,D,20250127,000000,0.4996,0.51,0.4828,0.4909,355122,0
+BCAB.US,D,20250128,000000,0.4941,0.4941,0.4658,0.4833,535534,0
+BCAB.US,D,20250129,000000,0.4917,0.4917,0.46,0.4631,369263,0
+BCAB.US,D,20250130,000000,0.47,0.4871,0.4635,0.474,585094,0
+BCAB.US,D,20250131,000000,0.47,0.488652,0.46,0.47,466194,0
+BCAB.US,D,20250203,000000,0.4608,0.4871,0.425,0.4541,1186425,0
+BCAB.US,D,20250204,000000,0.4627,0.47,0.4415,0.4655,511026,0
+BCAB.US,D,20250205,000000,0.47,0.5085,0.4503,0.4964,485743,0
+BCAB.US,D,20250206,000000,0.51,0.5136,0.4888,0.5,689217,0
+BCAB.US,D,20250207,000000,0.4855,0.5,0.43,0.4488,1088335,0
+BCAB.US,D,20250210,000000,0.4433,0.4655,0.3821,0.3843,1756419,0
+BCAB.US,D,20250211,000000,0.38,0.4162,0.38,0.3979,921080,0
+BCAB.US,D,20250212,000000,0.39,0.4289,0.38,0.4198,923321,0
+BCAB.US,D,20250213,000000,0.43,0.436,0.3961,0.436,1196908,0
+BCAB.US,D,20250214,000000,0.441,0.50085,0.4201,0.4646,1714776,0
+BCAB.US,D,20250218,000000,0.46,0.4886,0.455,0.4685,1033495,0
+BCAB.US,D,20250219,000000,0.456,0.4727,0.42,0.4685,935775,0
+BCAB.US,D,20250220,000000,0.4654,0.4685,0.439,0.4486,335743,0
+BCAB.US,D,20250221,000000,0.441,0.459,0.401,0.4081,895710,0
+BCAB.US,D,20250224,000000,0.4081,0.4259,0.38,0.3801,778783,0
+BCAB.US,D,20250225,000000,0.3852,0.39,0.3334,0.3401,1683615,0
+BCAB.US,D,20250226,000000,0.3449,0.35,0.33,0.3414,797781,0
+BCAB.US,D,20250227,000000,0.3457,0.36,0.3111,0.3133,1273039,0
+BCAB.US,D,20250228,000000,0.3158,0.3299,0.2806,0.3258,969757,0
+BCAB.US,D,20250303,000000,0.34,0.3419,0.3,0.3049,528817,0
+BCAB.US,D,20250304,000000,0.2972,0.321,0.24,0.319,2318739,0
+BCAB.US,D,20250305,000000,0.3266,0.3505,0.3068,0.35,1096071,0
+BCAB.US,D,20250306,000000,0.35,0.3505,0.325,0.329,565393,0
+BCAB.US,D,20250307,000000,0.3221,0.3587,0.3221,0.3449,478390,0
+BCAB.US,D,20250310,000000,0.34,0.3569,0.31,0.31,1446906,0
+BCAB.US,D,20250311,000000,0.323,0.3264,0.303,0.3073,382993,0
+BCAB.US,D,20250312,000000,0.31,0.3411,0.303,0.3351,472222,0
+BCAB.US,D,20250313,000000,0.349,0.349,0.3142,0.3242,405752,0
+BCAB.US,D,20250314,000000,0.34,0.3499,0.3301,0.3438,488351,0
+BCAB.US,D,20250317,000000,0.3486,0.3662,0.3212,0.3605,439745,0
+BCAB.US,D,20250318,000000,0.379,0.39,0.3501,0.355,483951,0
+BCAB.US,D,20250319,000000,0.3541,0.3799,0.35,0.356,393020,0
+BCAB.US,D,20250320,000000,0.3697,0.3784,0.359,0.359,147452,0
+BCAB.US,D,20250321,000000,0.359,0.3698,0.3501,0.3512,306541,0
+BCAB.US,D,20250324,000000,0.352,0.3977,0.3509,0.37,779819,0
+BCAB.US,D,20250325,000000,0.381,0.388921,0.367,0.367,343737,0
+BCAB.US,D,20250326,000000,0.375,0.3848,0.37,0.3746,529811,0
+BCAB.US,D,20250327,000000,0.375,0.4,0.3564,0.3926,1205957,0
+BCAB.US,D,20250328,000000,0.34,0.38,0.283,0.3733,1453980,0
+BCAB.US,D,20250331,000000,0.37,0.37,0.3216,0.3468,699299,0
+BCAB.US,D,20250401,000000,0.341,0.3599,0.3337,0.3532,501866,0
+BCAB.US,D,20250402,000000,0.3638,0.3638,0.3368,0.3395,402465,0
+BCAB.US,D,20250403,000000,0.33,0.3395,0.2955,0.2999,781932,0
+BCAB.US,D,20250404,000000,0.3082,0.3199,0.2611,0.2802,899093,0
+BCAB.US,D,20250407,000000,0.28,0.3,0.2601,0.2901,617433,0
+BCAB.US,D,20250408,000000,0.291,0.311,0.262,0.2667,383528,0
+BCAB.US,D,20250409,000000,0.284,0.3074,0.2611,0.3043,569910,0
+BCAB.US,D,20250410,000000,0.31,0.315,0.2892,0.2948,260313,0
+BCAB.US,D,20250411,000000,0.29,0.309,0.29,0.3027,151263,0
+BCAB.US,D,20250414,000000,0.31,0.3245,0.3,0.3153,356826,0
+BCAB.US,D,20250415,000000,0.3,0.34,0.3,0.3181,213769,0
+BCAB.US,D,20250416,000000,0.301,0.3242,0.301,0.3151,128341,0
+BCAB.US,D,20250417,000000,0.3157,0.33,0.311,0.3238,98889,0
+BCAB.US,D,20250421,000000,0.315,0.34,0.3,0.3389,301489,0
+BCAB.US,D,20250422,000000,0.35,0.3647,0.31,0.346,492707,0
+BCAB.US,D,20250423,000000,0.37,0.39,0.3401,0.3807,642670,0
+BCAB.US,D,20250424,000000,0.39,0.4575,0.39,0.4563,1178390,0
+BCAB.US,D,20250425,000000,0.479,0.4799,0.422,0.4406,810687,0
+BCAB.US,D,20250428,000000,0.4405,0.4535,0.4301,0.4449,417372,0
+BCAB.US,D,20250429,000000,0.4316,0.526155,0.4281,0.4954,1145107,0
+BCAB.US,D,20250430,000000,0.4946,0.5,0.440101,0.4862,518656,0
+BCAB.US,D,20250501,000000,0.486,0.51,0.48,0.4971,632752,0
+BCAB.US,D,20250502,000000,0.4903,0.5751,0.4903,0.558,1297300,0
+BCAB.US,D,20250505,000000,0.5693,0.570068,0.511,0.5177,555290,0
+BCAB.US,D,20250506,000000,0.55,0.557291,0.465,0.4753,687404,0
+BCAB.US,D,20250507,000000,0.4755,0.4935,0.4409,0.448,357392,0
+BCAB.US,D,20250508,000000,0.478,0.478,0.4362,0.473,540707,0
+BCAB.US,D,20250509,000000,0.4764,0.4843,0.4266,0.4298,378528,0
+BCAB.US,D,20250512,000000,0.45,0.493,0.4215,0.4322,288593,0
+BCAB.US,D,20250513,000000,0.421,0.45,0.3999,0.4396,594986,0
+BCAB.US,D,20250514,000000,0.4348,0.4498,0.4055,0.4095,446627,0
+BCAB.US,D,20250515,000000,0.4253,0.4479,0.38695,0.4287,426821,0
+BCAB.US,D,20250516,000000,0.425,0.4304,0.4002,0.4002,240763,0
+BCAB.US,D,20250519,000000,0.39,0.4133,0.362,0.4042,668205,0
+BCAB.US,D,20250520,000000,0.4,0.4198,0.3913,0.3916,151828,0
+BCAB.US,D,20250521,000000,0.4,0.419999,0.3618,0.3822,435755,0
+BCAB.US,D,20250522,000000,0.3707,0.42,0.3707,0.4069,380110,0
+BCAB.US,D,20250523,000000,0.3947,0.42,0.3863,0.39,159815,0
+BCAB.US,D,20250527,000000,0.3902,0.4144,0.37,0.3813,233657,0
+BCAB.US,D,20250528,000000,0.4,0.4019,0.3862,0.3896,71645,0
+BCAB.US,D,20250529,000000,0.3919,0.4215,0.3909,0.391,286026,0
+BCAB.US,D,20250530,000000,0.4083,0.4189,0.3863,0.409,221022,0
+BCAB.US,D,20250602,000000,0.4154,0.515,0.411,0.51,2405777,0
+BCAB.US,D,20250603,000000,0.5176,0.5583,0.4801,0.5228,989148,0
+BCAB.US,D,20250604,000000,0.533,0.5446,0.47,0.4743,997697,0
+BCAB.US,D,20250605,000000,0.4586,0.4866,0.44,0.4567,503804,0
+BCAB.US,D,20250606,000000,0.4611,0.4973,0.46,0.4819,274203,0
+BCAB.US,D,20250609,000000,0.48,0.51,0.4687,0.5077,757280,0
+BCAB.US,D,20250610,000000,0.54,0.569,0.4771,0.4853,598314,0
+BCAB.US,D,20250611,000000,0.51,0.51,0.457,0.4626,361790,0
+BCAB.US,D,20250612,000000,0.45,0.4834,0.4166,0.4283,680160,0
+BCAB.US,D,20250613,000000,0.418,0.46,0.4042,0.4055,197814,0
+BCAB.US,D,20250616,000000,0.41,0.4464,0.385,0.4,339241,0
+BCAB.US,D,20250617,000000,0.3986,0.41,0.3899,0.3899,332402,0
+BCAB.US,D,20250618,000000,0.3814,0.4574,0.3814,0.3985,811063,0
+BCAB.US,D,20250620,000000,0.3985,0.4395,0.3955,0.4014,632873,0
+BCAB.US,D,20250623,000000,0.39,0.4386,0.3808,0.4117,665974,0
+BCAB.US,D,20250624,000000,0.4213,0.4213,0.3927,0.395,569361,0
+BCAB.US,D,20250625,000000,0.4,0.4199,0.3911,0.4061,418981,0
+BCAB.US,D,20250626,000000,0.41,0.4299,0.36,0.3751,625113,0
+BCAB.US,D,20250627,000000,0.39,0.3975,0.372,0.384,389590,0
+BCAB.US,D,20250630,000000,0.38,0.3999,0.38,0.396,141043,0
+BCAB.US,D,20250701,000000,0.39,0.4088,0.39,0.3905,177627,0
+BCAB.US,D,20250702,000000,0.3922,0.4093,0.3899,0.3977,353131,0
+BCAB.US,D,20250703,000000,0.38,0.3935,0.36,0.3761,1326584,0
+BCAB.US,D,20250707,000000,0.376,0.399999,0.3759,0.386,517686,0
+BCAB.US,D,20250708,000000,0.3866,0.4,0.3842,0.3881,493263,0
+BCAB.US,D,20250709,000000,0.39,0.4163,0.385,0.3878,890641,0
+BCAB.US,D,20250710,000000,0.3977,0.399899,0.3802,0.3866,631763,0
+BCAB.US,D,20250711,000000,0.38,0.392,0.38,0.3835,675652,0
+BCAB.US,D,20250714,000000,0.3835,0.4107,0.3835,0.399,578584,0
+BCAB.US,D,20250715,000000,0.3994,0.42,0.391,0.3939,522418,0
+BCAB.US,D,20250716,000000,0.39,0.4199,0.3665,0.385,900587,0
+BCAB.US,D,20250717,000000,0.39,0.405,0.365,0.3706,1090573,0
+BCAB.US,D,20250718,000000,0.3651,0.3815,0.35,0.352,1387375,0
+BCAB.US,D,20250721,000000,0.35,0.37,0.33,0.336,1289886,0
+BCAB.US,D,20250722,000000,0.336,0.3665,0.3254,0.3413,1229583,0
+BCAB.US,D,20250723,000000,0.3459,0.4038,0.3459,0.3998,1002256,0
+BCAB.US,D,20250724,000000,0.3953,0.415,0.3718,0.377,661172,0
+BCAB.US,D,20250725,000000,0.377,0.37897,0.3499,0.3548,1634608,0
+BCAB.US,D,20250728,000000,0.355,0.385,0.35,0.354,453061,0
+BCAB.US,D,20250729,000000,0.3531,0.3752,0.33,0.3476,770685,0
+BCAB.US,D,20250730,000000,0.348,0.3669,0.3468,0.3629,764961,0
+BCAB.US,D,20250731,000000,0.3637,0.37,0.350101,0.3591,337822,0
+BCAB.US,D,20250801,000000,0.3549,0.3591,0.3255,0.33,495423,0
+BCAB.US,D,20250804,000000,0.3498,0.3498,0.33,0.3315,273097,0
+BCAB.US,D,20250805,000000,0.333,0.36,0.333,0.35,348225,0
+BCAB.US,D,20250806,000000,0.3588,0.3789,0.3557,0.3746,409404,0
+BCAB.US,D,20250807,000000,0.368,0.3884,0.368,0.3799,334170,0
+BCAB.US,D,20250808,000000,0.3658,0.3886,0.3419,0.3527,510898,0
+BCAB.US,D,20250811,000000,0.3668,0.374,0.3447,0.3625,205544,0
+BCAB.US,D,20250812,000000,0.3626,0.375,0.34,0.3701,673700,0
+BCAB.US,D,20250813,000000,0.3676,0.397,0.3601,0.3924,726388,0
+BCAB.US,D,20250814,000000,0.393,0.3931,0.3612,0.3641,314010,0
+BCAB.US,D,20250815,000000,0.37,0.3781,0.3566,0.3677,346644,0
+BCAB.US,D,20250818,000000,0.376,0.397,0.3533,0.3886,708157,0
+BCAB.US,D,20250819,000000,0.3886,0.395,0.37,0.3701,408770,0
+BCAB.US,D,20250820,000000,0.372,0.386,0.365,0.3753,484324,0
+BCAB.US,D,20250821,000000,0.375,0.375299,0.35,0.3576,411727,0
+BCAB.US,D,20250822,000000,0.3663,0.3814,0.35,0.3562,515203,0
+BCAB.US,D,20250825,000000,0.3588,0.37,0.3478,0.356,420745,0
+BCAB.US,D,20250826,000000,0.375,0.41,0.3583,0.4066,1684192,0
+BCAB.US,D,20250827,000000,0.4018,0.4578,0.4,0.4468,1643434,0
+BCAB.US,D,20250828,000000,0.447,0.46,0.41631,0.42,530834,0
+BCAB.US,D,20250829,000000,0.43,0.4558,0.4103,0.4555,686825,0
+BCAB.US,D,20250902,000000,0.47,0.47,0.4427,0.4479,548152,0
+BCAB.US,D,20250903,000000,0.44,0.4962,0.438199,0.4885,879988,0
+BCAB.US,D,20250904,000000,0.507,0.507,0.4674,0.4989,612986,0
+BCAB.US,D,20250905,000000,0.5,0.5426,0.4797,0.5365,994227,0
+BCAB.US,D,20250908,000000,0.54,0.62,0.53,0.6112,2230418,0
+BCAB.US,D,20250909,000000,0.62,0.7296,0.6,0.7131,2155670,0
+BCAB.US,D,20250910,000000,0.71,0.74,0.6501,0.668,1867578,0
+BCAB.US,D,20250911,000000,0.68,0.78,0.6689,0.7741,1667462,0
+BCAB.US,D,20250912,000000,0.8,0.84,0.75,0.7749,1601978,0
+BCAB.US,D,20250915,000000,0.762,0.784737,0.6,0.6949,1424656,0
+BCAB.US,D,20250916,000000,0.661,0.7496,0.66,0.7221,861877,0
+BCAB.US,D,20250917,000000,0.7177,0.732,0.6414,0.6772,595834,0
+BCAB.US,D,20250918,000000,0.678,0.709699,0.6771,0.691,234400,0
+BCAB.US,D,20250919,000000,0.682,0.685,0.6138,0.6219,835787,0
+BCAB.US,D,20250922,000000,0.6,0.6295,0.5771,0.6255,869760,0
+BCAB.US,D,20250923,000000,0.6256,0.6419,0.5647,0.5797,699867,0
+BCAB.US,D,20250924,000000,0.579,0.6232,0.5751,0.6069,598832,0
+BCAB.US,D,20250925,000000,0.619,0.6482,0.6001,0.6299,532470,0
+BCAB.US,D,20250926,000000,0.62,0.6714,0.6001,0.6691,429232,0
+BCAB.US,D,20250929,000000,0.6786,0.75,0.67,0.6915,973430,0
+BCAB.US,D,20250930,000000,0.698,0.749899,0.6712,0.6879,507129,0
+BCAB.US,D,20251001,000000,0.686,0.74,0.66,0.6738,942517,0
+BCAB.US,D,20251002,000000,0.6555,0.6699,0.6313,0.6627,261325,0
+BCAB.US,D,20251003,000000,0.6668,0.7,0.6644,0.6938,652079,0
+BCAB.US,D,20251006,000000,0.695,0.8899,0.69,0.82,2119340,0
+BCAB.US,D,20251007,000000,0.8711,0.8799,0.75,0.795,1402053,0
+BCAB.US,D,20251008,000000,0.79,0.9197,0.7766,0.9135,1715357,0
+BCAB.US,D,20251009,000000,0.9612,1.045,0.915,1.02,2240123,0
+BCAB.US,D,20251010,000000,1.05,1.06,0.8301,0.8675,1698858,0
+BCAB.US,D,20251013,000000,0.9,0.9999,0.9,0.9101,750895,0
+BCAB.US,D,20251014,000000,0.9,0.91,0.695259,0.8009,3774423,0
+BCAB.US,D,20251015,000000,0.8006,0.8637,0.8,0.83,859185,0
+BCAB.US,D,20251016,000000,0.7998,0.8609,0.6597,0.7363,1439637,0
+BCAB.US,D,20251017,000000,0.7329,0.85485,0.7,0.8297,1187519,0
+BCAB.US,D,20251020,000000,0.6908,0.78,0.5811,0.614,3579771,0
+BCAB.US,D,20251021,000000,0.6399,0.7011,0.6156,0.69,1591031,0
+BCAB.US,D,20251022,000000,0.7,0.7151,0.6303,0.6563,898808,0
+BCAB.US,D,20251023,000000,0.69,0.7416,0.6751,0.7179,849867,0
+BCAB.US,D,20251024,000000,0.72,0.8,0.718,0.76,1706513,0
+BCAB.US,D,20251027,000000,0.8,0.8,0.7,0.7067,794707,0
+BCAB.US,D,20251028,000000,0.7067,0.737,0.6611,0.7357,1095930,0
+BCAB.US,D,20251029,000000,0.7396,0.7579,0.6752,0.698,764654,0
+BCAB.US,D,20251030,000000,0.6929,0.7357,0.6701,0.6948,456184,0
+BCAB.US,D,20251031,000000,0.7068,0.720199,0.674,0.6994,275036,0
+BCAB.US,D,20251103,000000,0.671,0.71999,0.6501,0.6644,599359,0
+BCAB.US,D,20251104,000000,0.65,0.6779,0.613101,0.6735,521762,0
+BCAB.US,D,20251105,000000,0.689,0.6897,0.6201,0.6451,405490,0
+BCAB.US,D,20251106,000000,0.6511,0.6511,0.6,0.6403,849094,0
+BCAB.US,D,20251107,000000,0.64,0.6888,0.63,0.6866,785316,0
+BCAB.US,D,20251110,000000,0.69,0.7209,0.61485,0.6387,859763,0
+BCAB.US,D,20251111,000000,0.65,0.7098,0.631,0.6821,511113,0
+BCAB.US,D,20251112,000000,0.6777,0.73,0.66,0.6878,760375,0
+BCAB.US,D,20251113,000000,0.67,0.6976,0.62,0.6597,1113775,0
+BCAB.US,D,20251114,000000,0.705,0.9375,0.636,0.79,5658786,0
+BCAB.US,D,20251117,000000,0.889,1.03,0.82,1.02,4622601,0
+BCAB.US,D,20251118,000000,1.03,1.28,1.0137,1.22,4782909,0
+BCAB.US,D,20251119,000000,1.33,1.43,1.09,1.16,4841104,0
+BCAB.US,D,20251120,000000,1.17,1.31,1.1,1.16,1735681,0
+BCAB.US,D,20251121,000000,1.15,1.19,0.84,0.8692,4168317,0
+BCAB.US,D,20251124,000000,0.9,1.04,0.7001,0.8571,3986201,0
+BCAB.US,D,20251125,000000,0.832,0.857099,0.7225,0.8254,1669281,0
+BCAB.US,D,20251126,000000,0.84,0.8894,0.82,0.8507,587593,0
+BCAB.US,D,20251128,000000,0.8512,0.9857,0.84,0.904,1032942,0
+BCAB.US,D,20251201,000000,0.99,1,0.781,0.7918,2117070,0
+BCAB.US,D,20251202,000000,0.79,0.803169,0.76,0.7794,1198296,0
+BCAB.US,D,20251203,000000,0.7832,0.8554,0.7568,0.8262,804131,0
+BCAB.US,D,20251204,000000,0.8492,0.8984,0.81695,0.848,875238,0
+BCAB.US,D,20251205,000000,0.8624,0.8834,0.812,0.8238,588376,0
+BCAB.US,D,20251208,000000,0.8513,0.8513,0.7875,0.81,834968,0
+BCAB.US,D,20251209,000000,0.816,0.839999,0.79,0.8053,657675,0
+BCAB.US,D,20251210,000000,0.7775,0.804,0.7501,0.7737,1072004,0
+BCAB.US,D,20251211,000000,0.79,0.7999,0.7501,0.7832,608594,0
+BCAB.US,D,20251212,000000,0.7883,0.8568,0.7801,0.8244,979365,0
+BCAB.US,D,20251215,000000,0.825,0.8793,0.7404,0.7723,1256239,0
+BCAB.US,D,20251216,000000,0.75,0.8,0.7371,0.7601,1026968,0
+BCAB.US,D,20251217,000000,0.76,0.83,0.741301,0.7825,1356305,0
+BCAB.US,D,20251218,000000,0.78,0.832299,0.7404,0.7921,824064,0
+BCAB.US,D,20251219,000000,0.781,0.8099,0.75,0.7534,959104,0
+BCAB.US,D,20251222,000000,0.744,0.83,0.744,0.798,1804101,0
+BCAB.US,D,20251223,000000,0.8122,0.8122,0.63,0.6701,2268259,0
+BCAB.US,D,20251224,000000,0.67,0.759999,0.67,0.724,1014837,0
+BCAB.US,D,20251226,000000,0.72,0.8399,0.7003,0.8348,1034436,0
+BCAB.US,D,20251229,000000,0.804,0.835,0.773628,0.7838,1731312,0
+BCAB.US,D,20251230,000000,0.78,0.7999,0.66,0.717,2746831,0
+BCAB.US,D,20251231,000000,0.8123,0.8192,0.5487,0.5677,8037971,0
+BCAB.US,D,20260102,000000,0.62,0.62,0.533,0.5342,2022548,0
+BCAB.US,D,20260105,000000,0.56,0.5684,0.412,0.4252,4368475,0
+BCAB.US,D,20260106,000000,0.4405,0.4729,0.4047,0.4305,1796486,0
+BCAB.US,D,20260107,000000,0.43,0.46,0.4186,0.4241,1217051,0
+BCAB.US,D,20260108,000000,0.3688,0.4178,0.36,0.4006,1361744,0
+BCAB.US,D,20260109,000000,0.3967,0.4099,0.36,0.3602,1773900,0
+BCAB.US,D,20260112,000000,0.36,0.38715,0.3104,0.3147,3262201,0
+BCAB.US,D,20260113,000000,0.3285,0.41,0.2926,0.3082,4483484,0
+BCAB.US,D,20260114,000000,0.3039,0.3679,0.3,0.339,3174869,0
+BCAB.US,D,20260115,000000,0.3448,0.357,0.3156,0.3196,2146846,0
+BCAB.US,D,20260116,000000,0.32,0.3654,0.32,0.3222,2855765,0
+BCAB.US,D,20260120,000000,0.33,0.34219,0.32,0.3206,1588933,0
+BCAB.US,D,20260121,000000,0.32,0.3302,0.29,0.3,2088302,0
+BCAB.US,D,20260122,000000,0.3157,0.331,0.3024,0.3202,1224279,0
+BCAB.US,D,20260123,000000,0.3418,0.385,0.3268,0.3532,8106096,0
+BCAB.US,D,20260126,000000,0.3705,0.3705,0.325,0.3534,2355027,0
+BCAB.US,D,20260127,000000,0.333,0.3455,0.305,0.3252,1365892,0
+BCAB.US,D,20260128,000000,0.33,0.335,0.305,0.3105,762841,0
+BCAB.US,D,20260129,000000,0.319,0.32,0.26,0.288,2998725,0
+BCAB.US,D,20260130,000000,0.3,0.3079,0.253,0.269,2330478,0
+BCAB.US,D,20260202,000000,0.25,0.2501,0.14,0.1733,14000226,0
+BCAB.US,D,20260203,000000,0.1674,0.2205,0.166,0.189,5966536,0
+BCAB.US,D,20260204,000000,0.2158,0.2158,0.1851,0.2099,1798885,0
+BCAB.US,D,20260205,000000,0.2146,0.2189,0.1849,0.1901,2219308,0
+BCAB.US,D,20260206,000000,0.1933,0.2238,0.1925,0.2106,3003060,0
+BCAB.US,D,20260209,000000,0.19,0.207699,0.185,0.19,4715940,0
+BCAB.US,D,20260210,000000,0.185,0.213,0.1808,0.2007,1495315,0
+BCAB.US,D,20260211,000000,0.2,0.21,0.1756,0.1845,1470114,0
+BCAB.US,D,20260212,000000,0.1831,0.1899,0.1485,0.1647,3784961,0
+BCAB.US,D,20260213,000000,0.175,0.176,0.15,0.15,1900629,0
+BCAB.US,D,20260217,000000,0.16,0.161,0.1381,0.1412,1997199,0
+BCAB.US,D,20260218,000000,0.1499,0.1512,0.13,0.1413,2604174,0
diff --git a/daily/us/nasdaq stocks/1/bcax.us.txt b/daily/us/nasdaq stocks/1/bcax.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..133400a9c920199fec2e810ced13b5d5de1a6bb5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bcax.us.txt	
@@ -0,0 +1,359 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCAX.US,D,20240913,000000,26.25,27,21.05,23.41,5074100,0
+BCAX.US,D,20240916,000000,22.34,27.7,22.34,25.41,786366,0
+BCAX.US,D,20240917,000000,27.26,27.94,24.06,27.07,421785,0
+BCAX.US,D,20240918,000000,27.47,27.47,24.8001,25.73,299470,0
+BCAX.US,D,20240919,000000,25.75,26.45,24.1,24.6,1025092,0
+BCAX.US,D,20240920,000000,24.33,26.5,22.12,25.61,620463,0
+BCAX.US,D,20240923,000000,25.54,26.68,24.49,25.53,163061,0
+BCAX.US,D,20240924,000000,25.74,25.85,24.76,25.75,70667,0
+BCAX.US,D,20240925,000000,25.89,26.89,24.9716,26.3,186838,0
+BCAX.US,D,20240926,000000,26.7,26.7,24.65,25.7,224905,0
+BCAX.US,D,20240927,000000,25.74,27.45,24.795,25.44,217255,0
+BCAX.US,D,20240930,000000,25.44,25.68,23.75,25.47,189068,0
+BCAX.US,D,20241001,000000,25.1,25.68,23.61,24.43,615089,0
+BCAX.US,D,20241002,000000,24.38,24.945,22.7001,23.2,336473,0
+BCAX.US,D,20241003,000000,22.79,24.86,22.79,23.8,405016,0
+BCAX.US,D,20241004,000000,23.72,25.38,23.104,25.16,203306,0
+BCAX.US,D,20241007,000000,24.91,25.75,24.17,24.45,70221,0
+BCAX.US,D,20241008,000000,24.8,24.98,22,22.55,421616,0
+BCAX.US,D,20241009,000000,22.82,23.3258,20.11,20.3,470889,0
+BCAX.US,D,20241010,000000,20.31,20.662,18.58,19,844928,0
+BCAX.US,D,20241011,000000,18.91,20,18.33,19.41,614565,0
+BCAX.US,D,20241014,000000,19.35,21.0999,19.07,19.97,409751,0
+BCAX.US,D,20241015,000000,19.74,20.88,19.59,20,677530,0
+BCAX.US,D,20241016,000000,19.95,20.52,19.75,20.2,226888,0
+BCAX.US,D,20241017,000000,20.28,21,19.99,20.44,509068,0
+BCAX.US,D,20241018,000000,20.24,22.85,20.24,21.96,589373,0
+BCAX.US,D,20241021,000000,21.75,23,21.55,22.48,402431,0
+BCAX.US,D,20241022,000000,22.48,23.53,22.48,22.66,268710,0
+BCAX.US,D,20241023,000000,22.25,22.85,22,22.48,108270,0
+BCAX.US,D,20241024,000000,22.25,23.36,22.03,22.61,186939,0
+BCAX.US,D,20241025,000000,22.7,23.35,22.25,22.5,133699,0
+BCAX.US,D,20241028,000000,22.61,23.4,22.35,22.35,282499,0
+BCAX.US,D,20241029,000000,22.35,23.93,21.8,23.64,308239,0
+BCAX.US,D,20241030,000000,23.55,24.83,23.17,23.7,279542,0
+BCAX.US,D,20241031,000000,23.35,24.22,22.55,23.68,309780,0
+BCAX.US,D,20241101,000000,24.09,24.89,23.4359,24.01,306783,0
+BCAX.US,D,20241104,000000,23.87,25.3588,23.295,24.97,388784,0
+BCAX.US,D,20241105,000000,25.09,25.9999,24.31,25.19,487900,0
+BCAX.US,D,20241106,000000,25.81,28.09,23.67,23.77,371258,0
+BCAX.US,D,20241107,000000,23.77,25.09,23.27,23.6,193351,0
+BCAX.US,D,20241108,000000,23.59,24.7,23.16,23.82,178233,0
+BCAX.US,D,20241111,000000,24.1,24.585,23.36,24.11,148530,0
+BCAX.US,D,20241112,000000,23.91,24.15,22.1,22.35,238795,0
+BCAX.US,D,20241113,000000,22.35,23.17,21.8201,22,268955,0
+BCAX.US,D,20241114,000000,21.8,23.15,21.59,22.25,163282,0
+BCAX.US,D,20241115,000000,22.22,24.09,19.95,20.17,460151,0
+BCAX.US,D,20241118,000000,19.74,21.19,18.73,19.195,368995,0
+BCAX.US,D,20241119,000000,19.13,19.7789,18.77,19.32,494217,0
+BCAX.US,D,20241120,000000,19.23,20.79,17.6175,18.38,361894,0
+BCAX.US,D,20241121,000000,18.41,18.83,17.41,17.77,560410,0
+BCAX.US,D,20241122,000000,17.51,18.72,17.51,18.09,542930,0
+BCAX.US,D,20241125,000000,18.23,19.14,17.7,18.25,382452,0
+BCAX.US,D,20241126,000000,18.13,20.61,17.84,20.45,245561,0
+BCAX.US,D,20241127,000000,20.42,21.5,19.66,20.96,185205,0
+BCAX.US,D,20241129,000000,21,22.2,20.4,20.79,189395,0
+BCAX.US,D,20241202,000000,20.85,21.755,19.935,20.01,283364,0
+BCAX.US,D,20241203,000000,19.92,20.5,18.76,19.2,236299,0
+BCAX.US,D,20241204,000000,19.06,20.66,19.06,19.95,372630,0
+BCAX.US,D,20241205,000000,19.5,21.11,18.945,19.54,220374,0
+BCAX.US,D,20241206,000000,19.46,21.54,19.3475,21.1,307299,0
+BCAX.US,D,20241209,000000,21.49,22.675,20.61,21.14,375796,0
+BCAX.US,D,20241210,000000,21.18,21.93,18.95,19.3,424995,0
+BCAX.US,D,20241211,000000,19.11,20.44,18.89,19.92,413470,0
+BCAX.US,D,20241212,000000,19.61,20.7087,18,18.045,367082,0
+BCAX.US,D,20241213,000000,17.99,19.005,17.301,17.5,312508,0
+BCAX.US,D,20241216,000000,17.46,18.775,17.18,17.41,454225,0
+BCAX.US,D,20241217,000000,17.2,18.41,17,18.15,555995,0
+BCAX.US,D,20241218,000000,18,18.1475,16.1,16.34,470590,0
+BCAX.US,D,20241219,000000,16.4,17.34,16.25,16.6,1258449,0
+BCAX.US,D,20241220,000000,16.01,18.08,16.01,17.59,4286217,0
+BCAX.US,D,20241223,000000,17.32,19.28,17.32,18.75,393799,0
+BCAX.US,D,20241224,000000,18.67,19.12,18,19.12,227946,0
+BCAX.US,D,20241226,000000,19.02,19.75,18.96,19.12,250199,0
+BCAX.US,D,20241227,000000,18.94,19.22,17.875,18.27,283669,0
+BCAX.US,D,20241230,000000,18.03,18.22,16.51,17,261458,0
+BCAX.US,D,20241231,000000,17.24,17.5,16.445,17.42,222275,0
+BCAX.US,D,20250102,000000,17.47,17.56,16.82,16.925,483662,0
+BCAX.US,D,20250103,000000,16.89,17.03,16.03,16.69,435644,0
+BCAX.US,D,20250106,000000,16.68,17.39,15.54,15.59,431330,0
+BCAX.US,D,20250107,000000,15.64,16.33,15.44,15.75,293521,0
+BCAX.US,D,20250108,000000,15.61,15.975,15.15,15.25,220821,0
+BCAX.US,D,20250110,000000,15,15.72,14.13,14.38,556475,0
+BCAX.US,D,20250113,000000,14.2,14.85,12.782,12.99,299956,0
+BCAX.US,D,20250114,000000,13.03,13.44,12.33,12.835,458940,0
+BCAX.US,D,20250115,000000,13.23,13.965,12.8,12.92,406890,0
+BCAX.US,D,20250116,000000,12.85,13.45,11.5575,11.88,599028,0
+BCAX.US,D,20250117,000000,12.01,12.23,11.56,12.11,234941,0
+BCAX.US,D,20250121,000000,12.19,12.485,11.685,12.08,351641,0
+BCAX.US,D,20250122,000000,11.96,12.1,11.51,11.92,292902,0
+BCAX.US,D,20250123,000000,11.86,12.12,11.51,11.97,278062,0
+BCAX.US,D,20250124,000000,12.03,12.36,11.55,11.605,325302,0
+BCAX.US,D,20250127,000000,12.03,12.11,11.43,11.65,251118,0
+BCAX.US,D,20250128,000000,11.55,12.6,11.1,11.98,834776,0
+BCAX.US,D,20250129,000000,11.91,12.3999,11.66,11.76,294243,0
+BCAX.US,D,20250130,000000,11.78,13.09,11.78,12.91,543565,0
+BCAX.US,D,20250131,000000,12.88,13.38,12.51,12.62,488271,0
+BCAX.US,D,20250203,000000,12.09,13.6,12.02,12.3,235618,0
+BCAX.US,D,20250204,000000,12.21,12.54,11.76,12.24,175120,0
+BCAX.US,D,20250205,000000,12.32,12.965,12.27,12.72,225159,0
+BCAX.US,D,20250206,000000,13.84,13.91,12.2801,12.6,201799,0
+BCAX.US,D,20250207,000000,12.57,12.99,11.8517,12.13,253436,0
+BCAX.US,D,20250210,000000,12.07,13.09,12.07,13,423869,0
+BCAX.US,D,20250211,000000,13.17,13.17,11.64,13.02,469550,0
+BCAX.US,D,20250212,000000,12.82,13.57,12.605,13.22,161491,0
+BCAX.US,D,20250213,000000,13.41,13.41,12.5,13.12,162784,0
+BCAX.US,D,20250214,000000,13.3,13.95,13.25,13.48,180535,0
+BCAX.US,D,20250218,000000,13.58,14.42,12.38,13.09,374055,0
+BCAX.US,D,20250219,000000,12.91,13.395,12.865,13.16,283736,0
+BCAX.US,D,20250220,000000,13.16,13.83,12.96,13.82,316885,0
+BCAX.US,D,20250221,000000,14.01,14.13,12.69,13,352032,0
+BCAX.US,D,20250224,000000,12.94,13.695,12.33,13.02,735714,0
+BCAX.US,D,20250225,000000,13.03,14.1492,11.94,12.45,934180,0
+BCAX.US,D,20250226,000000,12.31,13.166,12.11,12.33,259022,0
+BCAX.US,D,20250227,000000,12.32,12.63,11.765,12.36,177525,0
+BCAX.US,D,20250228,000000,12.28,13.5,12.105,13.3,251046,0
+BCAX.US,D,20250303,000000,13.3,13.335,12.09,12.7,340133,0
+BCAX.US,D,20250304,000000,12.4,13.73,12.11,13.67,343327,0
+BCAX.US,D,20250305,000000,13.8,14.93,12.81,14.88,344179,0
+BCAX.US,D,20250306,000000,14.67,15.83,14.25,15.75,516868,0
+BCAX.US,D,20250307,000000,15.58,16.68,15.525,16.55,704043,0
+BCAX.US,D,20250310,000000,16.45,16.59,15.11,15.36,456287,0
+BCAX.US,D,20250311,000000,15.4,15.82,14.14,14.5,459116,0
+BCAX.US,D,20250312,000000,14.46,14.83,12.455,13.01,2804583,0
+BCAX.US,D,20250313,000000,12.9,13.42,12.04,13.35,715805,0
+BCAX.US,D,20250314,000000,13.49,14.04,12.01,12.42,746322,0
+BCAX.US,D,20250317,000000,12.03,13.685,12.03,13.5,498497,0
+BCAX.US,D,20250318,000000,13.35,13.47,12.33,12.44,482651,0
+BCAX.US,D,20250319,000000,12.31,12.86,11.94,12.4,470853,0
+BCAX.US,D,20250320,000000,12.39,13.32,12.39,13.09,377264,0
+BCAX.US,D,20250321,000000,12.93,13.435,12.68,13.24,478073,0
+BCAX.US,D,20250324,000000,13.34,13.88,12.67,13.8,280899,0
+BCAX.US,D,20250325,000000,13.86,14.28,12.78,13.03,1375952,0
+BCAX.US,D,20250326,000000,13.04,13.24,12.56,13.1,261076,0
+BCAX.US,D,20250327,000000,13.26,13.89,12.72,13.4,333682,0
+BCAX.US,D,20250328,000000,13.39,14.3875,13.03,13.4,310531,0
+BCAX.US,D,20250331,000000,12.99,13.8499,12.52,13.03,559519,0
+BCAX.US,D,20250401,000000,12.65,12.97,12.22,12.66,529865,0
+BCAX.US,D,20250402,000000,12.53,13.71,12.04,13.26,502023,0
+BCAX.US,D,20250403,000000,12.52,12.8,11.64,11.83,662788,0
+BCAX.US,D,20250404,000000,11.37,12.24,10.52,10.57,511872,0
+BCAX.US,D,20250407,000000,10.24,10.56,9.0208,9.51,487784,0
+BCAX.US,D,20250408,000000,10.08,11,9.2275,9.37,661878,0
+BCAX.US,D,20250409,000000,9.05,10.87,8.91,10.4,592113,0
+BCAX.US,D,20250410,000000,10.07,10.93,9.73,10.15,402067,0
+BCAX.US,D,20250411,000000,10.14,11.025,9.05,10.77,361501,0
+BCAX.US,D,20250414,000000,11.05,11.66,10.69,11.38,557547,0
+BCAX.US,D,20250415,000000,11.28,11.95,11.09,11.45,292742,0
+BCAX.US,D,20250416,000000,11.44,11.9939,11,11.76,649599,0
+BCAX.US,D,20250417,000000,11.21,12.23,10.55,12.16,521081,0
+BCAX.US,D,20250421,000000,11.72,13.31,11.4109,12.65,470246,0
+BCAX.US,D,20250422,000000,12.81,13.83,12.255,13.82,370498,0
+BCAX.US,D,20250423,000000,14.1,16.22,13.66,15.51,1175828,0
+BCAX.US,D,20250424,000000,15.36,15.785,14.5801,15.63,297389,0
+BCAX.US,D,20250425,000000,14.96,15.6,14.41,14.54,593665,0
+BCAX.US,D,20250428,000000,14.56,15.08,13.9064,14.81,596265,0
+BCAX.US,D,20250429,000000,14.71,15.31,13.8,14.88,465331,0
+BCAX.US,D,20250430,000000,14.51,15.335,13.28,14.37,584055,0
+BCAX.US,D,20250501,000000,14.66,14.83,13.91,14.71,799661,0
+BCAX.US,D,20250502,000000,14.84,15.61,14.48,14.5,728148,0
+BCAX.US,D,20250505,000000,14.12,14.4,13.76,14,514336,0
+BCAX.US,D,20250506,000000,13.94,14.17,12.42,12.67,991547,0
+BCAX.US,D,20250507,000000,12.6,13.265,11.59,11.89,802802,0
+BCAX.US,D,20250508,000000,11.89,13.38,11.79,13.13,444218,0
+BCAX.US,D,20250509,000000,13.11,13.61,12.695,12.97,729786,0
+BCAX.US,D,20250512,000000,13.76,14.49,13.14,14.19,567901,0
+BCAX.US,D,20250513,000000,14.19,14.985,12.69,13.04,866571,0
+BCAX.US,D,20250514,000000,13.2,14.01,13.12,13.7,307664,0
+BCAX.US,D,20250515,000000,13.72,14.5,13.205,14.47,291773,0
+BCAX.US,D,20250516,000000,13.77,15.3,13.4148,14.47,594520,0
+BCAX.US,D,20250519,000000,14.15,15.46,13.48,15.21,431043,0
+BCAX.US,D,20250520,000000,15.31,15.7702,14.7701,15.04,1133887,0
+BCAX.US,D,20250521,000000,14.8,15.725,14.255,14.59,403827,0
+BCAX.US,D,20250522,000000,14.49,15.69,13.7,15.66,966714,0
+BCAX.US,D,20250523,000000,11.65,11.7,7.8,9.27,7213720,0
+BCAX.US,D,20250527,000000,9.4,10.01,9.01,9.98,2039458,0
+BCAX.US,D,20250528,000000,9.98,10.3,9.45,9.46,790291,0
+BCAX.US,D,20250529,000000,9.56,9.93,8.94,9.44,1052184,0
+BCAX.US,D,20250530,000000,9.33,9.4653,8.98,9.25,634055,0
+BCAX.US,D,20250602,000000,9.45,10.32,9.303,9.9,2057726,0
+BCAX.US,D,20250603,000000,9.98,11.21,9.7053,11.01,3058206,0
+BCAX.US,D,20250604,000000,11.01,12.08,10.8,11.16,2275042,0
+BCAX.US,D,20250605,000000,11.13,11.35,10.5,11.03,1224643,0
+BCAX.US,D,20250606,000000,11.2,11.835,10.365,11.5,1125077,0
+BCAX.US,D,20250609,000000,11.7,11.745,11.145,11.48,749348,0
+BCAX.US,D,20250610,000000,11.59,12.72,11.59,12.58,577463,0
+BCAX.US,D,20250611,000000,12.68,12.74,11.76,11.88,516699,0
+BCAX.US,D,20250612,000000,11.58,12.05,11.3841,11.57,472984,0
+BCAX.US,D,20250613,000000,11.19,11.57,10.73,10.84,443529,0
+BCAX.US,D,20250616,000000,10.92,11.06,9.94,10,544973,0
+BCAX.US,D,20250617,000000,10.07,10.81,9.62,9.67,621496,0
+BCAX.US,D,20250618,000000,9.61,9.83,9.29,9.43,726802,0
+BCAX.US,D,20250620,000000,9.55,9.7779,9.08,9.32,583804,0
+BCAX.US,D,20250623,000000,9.31,9.504,9.05,9.18,509407,0
+BCAX.US,D,20250624,000000,9.29,9.745,9.09,9.51,653468,0
+BCAX.US,D,20250625,000000,9.46,9.8,8.86,8.94,872155,0
+BCAX.US,D,20250626,000000,8.95,9.28,8.48,8.81,1046710,0
+BCAX.US,D,20250627,000000,8.79,9.015,8.66,8.71,2699095,0
+BCAX.US,D,20250630,000000,8.68,9.42,8.575,9.29,1065701,0
+BCAX.US,D,20250701,000000,9.24,9.68,8.82,9.46,1096804,0
+BCAX.US,D,20250702,000000,9.51,10.02,9.2,9.2,493453,0
+BCAX.US,D,20250703,000000,9.28,9.43,8.845,9.03,248783,0
+BCAX.US,D,20250707,000000,8.94,9.21,8.74,9.01,385690,0
+BCAX.US,D,20250708,000000,9.08,9.31,8.98,9.26,304532,0
+BCAX.US,D,20250709,000000,9.31,9.93,9.3,9.67,363789,0
+BCAX.US,D,20250710,000000,9.59,9.94,9.51,9.92,290640,0
+BCAX.US,D,20250711,000000,9.63,9.85,9.465,9.71,259806,0
+BCAX.US,D,20250714,000000,9.59,10.6199,9.59,10.18,606966,0
+BCAX.US,D,20250715,000000,10.26,10.61,10.03,10.23,406626,0
+BCAX.US,D,20250716,000000,10.34,10.85,10.31,10.79,331357,0
+BCAX.US,D,20250717,000000,10.81,12.13,10.81,11.65,564038,0
+BCAX.US,D,20250718,000000,11.61,11.8345,10.865,10.93,345269,0
+BCAX.US,D,20250721,000000,10.94,11.41,10.94,11.24,274533,0
+BCAX.US,D,20250722,000000,11.26,11.515,11.185,11.45,196375,0
+BCAX.US,D,20250723,000000,11.55,12.055,11.41,11.79,272481,0
+BCAX.US,D,20250724,000000,11.7,12.03,11.535,11.93,250338,0
+BCAX.US,D,20250725,000000,11.9,12.01,11.69,11.75,204552,0
+BCAX.US,D,20250728,000000,11.86,11.94,11.63,11.81,225345,0
+BCAX.US,D,20250729,000000,11.86,11.86,11.285,11.49,244650,0
+BCAX.US,D,20250730,000000,11.64,11.94,11.285,11.6,271282,0
+BCAX.US,D,20250731,000000,11.5,11.85,11.09,11.11,387221,0
+BCAX.US,D,20250801,000000,10.9,11.165,10.5,10.53,409868,0
+BCAX.US,D,20250804,000000,10.58,11.13,10.4,11.12,541413,0
+BCAX.US,D,20250805,000000,11.37,11.41,11.03,11.36,243508,0
+BCAX.US,D,20250806,000000,11.31,11.505,10.22,10.44,259998,0
+BCAX.US,D,20250807,000000,10.41,10.41,9.83,10.2,238403,0
+BCAX.US,D,20250808,000000,10.26,10.31,9.9078,10.2,194114,0
+BCAX.US,D,20250811,000000,10.2,10.2,9.57,9.99,300019,0
+BCAX.US,D,20250812,000000,9.73,10.77,9.6665,10.47,471292,0
+BCAX.US,D,20250813,000000,10.63,11.4515,10.575,11.33,275938,0
+BCAX.US,D,20250814,000000,11.11,11.545,10.854,11.41,378129,0
+BCAX.US,D,20250815,000000,11.54,11.69,11.2,11.64,184203,0
+BCAX.US,D,20250818,000000,11.67,11.96,11.46,11.47,172846,0
+BCAX.US,D,20250819,000000,11.78,11.85,11.32,11.51,227636,0
+BCAX.US,D,20250820,000000,11.44,11.47,10.79,10.96,541227,0
+BCAX.US,D,20250821,000000,10.86,11.72,10.64,11.63,351611,0
+BCAX.US,D,20250822,000000,11.63,12.23,11.53,11.84,267843,0
+BCAX.US,D,20250825,000000,11.81,11.8381,11.22,11.32,140218,0
+BCAX.US,D,20250826,000000,11.36,12.13,11.355,12.04,332424,0
+BCAX.US,D,20250827,000000,11.99,12.25,11.965,12.02,321407,0
+BCAX.US,D,20250828,000000,12.23,12.3,11.87,11.91,244362,0
+BCAX.US,D,20250829,000000,11.93,12.005,11.6,11.94,189264,0
+BCAX.US,D,20250902,000000,11.88,12.02,11.475,11.9,378840,0
+BCAX.US,D,20250903,000000,11.81,12.185,11.58,12,291560,0
+BCAX.US,D,20250904,000000,11.98,12.125,11.565,12.06,199255,0
+BCAX.US,D,20250905,000000,12.1,12.33,11.7,12.06,359671,0
+BCAX.US,D,20250908,000000,12.12,12.39,11.89,12.29,436720,0
+BCAX.US,D,20250909,000000,12.28,12.55,12.13,12.46,178291,0
+BCAX.US,D,20250910,000000,12.45,12.48,11.905,11.93,311171,0
+BCAX.US,D,20250911,000000,11.9,12.09,11.58,11.98,218964,0
+BCAX.US,D,20250912,000000,11.98,12.095,11.61,11.62,172780,0
+BCAX.US,D,20250915,000000,11.7,11.785,11.33,11.38,284445,0
+BCAX.US,D,20250916,000000,11.37,11.65,11.19,11.25,225284,0
+BCAX.US,D,20250917,000000,11.3,11.55,10.81,10.97,262534,0
+BCAX.US,D,20250918,000000,11.01,11.26,10.93,11.06,334195,0
+BCAX.US,D,20250919,000000,10.95,10.95,10.3,10.44,1312633,0
+BCAX.US,D,20250922,000000,10.46,10.89,10.295,10.75,263145,0
+BCAX.US,D,20250923,000000,10.78,10.84,10.45,10.5,296735,0
+BCAX.US,D,20250924,000000,10.56,11.455,10.51,11.19,735631,0
+BCAX.US,D,20250925,000000,11.08,11.08,10.6,10.7,368754,0
+BCAX.US,D,20250926,000000,10.68,12.19,10.48,11.71,756816,0
+BCAX.US,D,20250929,000000,12.08,15.3,11.81,13.87,2201083,0
+BCAX.US,D,20250930,000000,13.73,15.83,13.59,15.79,956178,0
+BCAX.US,D,20251001,000000,15.69,17.38,15.5501,16.61,776760,0
+BCAX.US,D,20251002,000000,16.64,17.18,16.455,16.71,685255,0
+BCAX.US,D,20251003,000000,16.71,17.85,16.4209,17.04,429204,0
+BCAX.US,D,20251006,000000,17.04,18.26,16.69,18.03,825981,0
+BCAX.US,D,20251007,000000,18,18.43,17.67,18.17,611038,0
+BCAX.US,D,20251008,000000,18.17,18.39,17.67,18,514631,0
+BCAX.US,D,20251009,000000,17.89,18.49,17.765,18.26,476056,0
+BCAX.US,D,20251010,000000,18.43,18.43,17.49,17.78,386878,0
+BCAX.US,D,20251013,000000,18.55,19.71,17.4563,18.51,949652,0
+BCAX.US,D,20251014,000000,17.62,18.19,16.46,17.31,908217,0
+BCAX.US,D,20251015,000000,17.37,19,17.125,18.81,700884,0
+BCAX.US,D,20251016,000000,18.97,19.24,18.445,18.68,800812,0
+BCAX.US,D,20251017,000000,18.34,18.73,17.95,18.25,377424,0
+BCAX.US,D,20251020,000000,17.16,17.29,14.305,16.26,2413795,0
+BCAX.US,D,20251021,000000,16.31,17.4068,16.31,17.06,978877,0
+BCAX.US,D,20251022,000000,17.05,17.2076,15.75,16.45,967607,0
+BCAX.US,D,20251023,000000,16.44,17,15.975,16.92,798308,0
+BCAX.US,D,20251024,000000,16.98,17.47,16.845,17.14,660677,0
+BCAX.US,D,20251027,000000,17.3,17.6,16.75,17,597055,0
+BCAX.US,D,20251028,000000,17.1,17.71,16.58,17.09,522332,0
+BCAX.US,D,20251029,000000,17.14,17.25,15.79,15.88,736125,0
+BCAX.US,D,20251030,000000,15.76,16.81,15.42,16.46,457319,0
+BCAX.US,D,20251031,000000,16.41,16.91,15.925,16.25,538592,0
+BCAX.US,D,20251103,000000,16.03,16.65,15.49,15.98,595099,0
+BCAX.US,D,20251104,000000,15.79,16.105,14.5,14.74,641703,0
+BCAX.US,D,20251105,000000,14.74,14.885,14.08,14.14,509998,0
+BCAX.US,D,20251106,000000,14.12,14.965,13.95,14.57,1319425,0
+BCAX.US,D,20251107,000000,14.52,14.86,13.875,14.64,654073,0
+BCAX.US,D,20251110,000000,14.78,15.28,13.74,13.93,660533,0
+BCAX.US,D,20251111,000000,13.8,15.36,13.7,14.73,946015,0
+BCAX.US,D,20251112,000000,14.81,15.4,14.59,14.91,630236,0
+BCAX.US,D,20251113,000000,14.91,15.24,13.985,14.26,423424,0
+BCAX.US,D,20251114,000000,14.26,15.1,14.21,14.78,460297,0
+BCAX.US,D,20251117,000000,14.76,15.43,14.62,15.05,550244,0
+BCAX.US,D,20251118,000000,14.98,15.81,14.68,15.57,443482,0
+BCAX.US,D,20251119,000000,15.6,16,15.145,15.18,577719,0
+BCAX.US,D,20251120,000000,15.46,17.04,15.07,16.18,811087,0
+BCAX.US,D,20251121,000000,16.13,18.16,15.83,18.04,779876,0
+BCAX.US,D,20251124,000000,18.04,18.98,17.855,18.88,1956594,0
+BCAX.US,D,20251125,000000,18.99,19.2,18.33,18.46,1141343,0
+BCAX.US,D,20251126,000000,18.4,19,18.11,19,331124,0
+BCAX.US,D,20251128,000000,18.97,19,18.25,18.56,256603,0
+BCAX.US,D,20251201,000000,18.16,18.385,17.28,17.33,570903,0
+BCAX.US,D,20251202,000000,17.45,18,16.8866,17.15,464064,0
+BCAX.US,D,20251203,000000,17.32,18.21,17,18.16,312067,0
+BCAX.US,D,20251204,000000,18.12,18.99,17.7621,18.76,429964,0
+BCAX.US,D,20251205,000000,18.9,19.18,18.18,18.2,703696,0
+BCAX.US,D,20251208,000000,18.475,19.21,18.3,18.89,407696,0
+BCAX.US,D,20251209,000000,18.87,19.25,18.5,18.72,554239,0
+BCAX.US,D,20251210,000000,18.71,19.24,18.08,19.11,438650,0
+BCAX.US,D,20251211,000000,19.22,19.68,18.58,18.85,350915,0
+BCAX.US,D,20251212,000000,18.97,19.58,18.32,18.48,2101133,0
+BCAX.US,D,20251215,000000,18.7,19.17,17.9,18.36,934030,0
+BCAX.US,D,20251216,000000,18.37,18.73,17.63,18.15,559497,0
+BCAX.US,D,20251217,000000,18.1,19.1,17.69,17.98,397096,0
+BCAX.US,D,20251218,000000,17.6,18.5,17.48,17.64,441567,0
+BCAX.US,D,20251219,000000,17.8,18.38,17.5,17.6,2762917,0
+BCAX.US,D,20251222,000000,17.87,18.47,17.83,18.32,630806,0
+BCAX.US,D,20251223,000000,18.15,18.49,17.43,17.55,378649,0
+BCAX.US,D,20251224,000000,17.51,17.79,17.246,17.27,221411,0
+BCAX.US,D,20251226,000000,17.27,17.295,16.71,16.8,275688,0
+BCAX.US,D,20251229,000000,16.77,17.09,16.4,16.51,356958,0
+BCAX.US,D,20251230,000000,16.48,16.48,15.9,16.12,398508,0
+BCAX.US,D,20251231,000000,16.15,16.85,15.931,16.83,352994,0
+BCAX.US,D,20260102,000000,16.97,17,16.075,16.38,269410,0
+BCAX.US,D,20260105,000000,16.41,16.5,15.64,16.11,406166,0
+BCAX.US,D,20260106,000000,16.05,16.34,15.81,16.19,629401,0
+BCAX.US,D,20260107,000000,16.47,17.315,16.25,17.17,876479,0
+BCAX.US,D,20260108,000000,17.47,17.53,16.22,16.56,423418,0
+BCAX.US,D,20260109,000000,16.76,18.39,16.76,17.95,443188,0
+BCAX.US,D,20260112,000000,17.95,18.045,16.45,17.43,618054,0
+BCAX.US,D,20260113,000000,17.34,17.61,16.53,17.53,290779,0
+BCAX.US,D,20260114,000000,17.51,18.02,17.32,18.02,454904,0
+BCAX.US,D,20260115,000000,18.02,18.05,16.65,16.69,375888,0
+BCAX.US,D,20260116,000000,16.66,17.16,16.535,16.75,463920,0
+BCAX.US,D,20260120,000000,16.29,17.19,15.73,16.72,555251,0
+BCAX.US,D,20260121,000000,16.6,17.09,16.27,16.97,620454,0
+BCAX.US,D,20260122,000000,16.97,18.24,16.6037,17.59,424983,0
+BCAX.US,D,20260123,000000,17.48,17.96,16.585,16.74,334296,0
+BCAX.US,D,20260126,000000,16.63,16.96,16.14,16.42,567617,0
+BCAX.US,D,20260127,000000,16.47,16.79,16.395,16.77,319703,0
+BCAX.US,D,20260128,000000,16.84,16.865,16.15,16.59,274874,0
+BCAX.US,D,20260129,000000,16.92,17.41,16.685,16.91,311894,0
+BCAX.US,D,20260130,000000,16.8,17.16,16.24,16.8,297445,0
+BCAX.US,D,20260202,000000,16.65,17.42,16.6075,16.76,274468,0
+BCAX.US,D,20260203,000000,16.81,17.74,16.68,17.01,370995,0
+BCAX.US,D,20260204,000000,17.17,17.35,16.08,16.37,367605,0
+BCAX.US,D,20260205,000000,16.14,16.49,15.02,15.1,461394,0
+BCAX.US,D,20260206,000000,15.53,16.0026,14.895,15.36,408723,0
+BCAX.US,D,20260209,000000,15.33,15.36,14.68,14.99,318352,0
+BCAX.US,D,20260210,000000,15.01,15.44,14.83,14.97,256914,0
+BCAX.US,D,20260211,000000,14.99,15.5,14.29,14.8,207842,0
+BCAX.US,D,20260212,000000,14.71,15.06,13.8,14.06,395805,0
+BCAX.US,D,20260213,000000,14.22,14.78,14.03,14.21,250324,0
+BCAX.US,D,20260217,000000,14.15,14.45,13.75,14.08,395115,0
+BCAX.US,D,20260218,000000,14.025,14.54,13.93,14.5,365136,0
diff --git a/daily/us/nasdaq stocks/1/bcbp.us.txt b/daily/us/nasdaq stocks/1/bcbp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b4f7af0fdb0b8f6b2d15a07ce433f225a52a7665
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bcbp.us.txt	
@@ -0,0 +1,4850 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCBP.US,D,20050303,000000,9.01282,9.01282,9.01282,9.01282,528.68796663016,0
+BCBP.US,D,20050304,000000,9.47372,9.47372,9.12868,9.12868,1427.4575099014,0
+BCBP.US,D,20050307,000000,9.7019,9.7078,9.12868,9.12868,1980.5464596068,0
+BCBP.US,D,20050310,000000,9.12868,9.12868,9.12868,9.12868,703.56167866937,0
+BCBP.US,D,20050311,000000,9.12868,9.12868,9.03455,9.03455,6006.7086670212,0
+BCBP.US,D,20050314,000000,9.23845,9.23845,9.12868,9.23845,3607.2786646227,0
+BCBP.US,D,20050315,000000,9.12868,9.12868,9.12868,9.12868,2119.8354046613,0
+BCBP.US,D,20050321,000000,9.12868,9.12868,9.12868,9.12868,419.90025041973,0
+BCBP.US,D,20050323,000000,9.12868,9.12868,9.12868,9.12868,1168.197064727,0
+BCBP.US,D,20050324,000000,9.12868,9.12868,9.12868,9.12868,310.09582658115,0
+BCBP.US,D,20050328,000000,9.12868,9.12868,9.12868,9.12868,289.76167401845,0
+BCBP.US,D,20050329,000000,9.12868,9.12868,9.08,9.08,2053.7494088326,0
+BCBP.US,D,20050330,000000,9.05826,9.08,9.05826,9.08,1270.8845351687,0
+BCBP.US,D,20050401,000000,9.07439,9.08,9.07439,9.08,769.64767449814,0
+BCBP.US,D,20050405,000000,8.91525,8.91525,8.78159,8.78159,2542.7857779655,0
+BCBP.US,D,20050406,000000,8.78159,8.78159,8.78159,8.78159,2542.7857779655,0
+BCBP.US,D,20050408,000000,8.91525,8.91525,8.66572,8.66572,1064.4928866573,0
+BCBP.US,D,20050411,000000,8.43301,8.43812,8.43301,8.43812,2119.8354046613,0
+BCBP.US,D,20050412,000000,8.34026,8.66572,8.34026,8.66572,1888.0260654466,0
+BCBP.US,D,20050414,000000,8.43301,8.43301,8.086,8.43301,7001.0487273371,0
+BCBP.US,D,20050415,000000,8.43301,8.43301,8.086,8.086,1018.7410433912,0
+BCBP.US,D,20050418,000000,8.086,8.24416,8.086,8.24416,3666.2477070546,0
+BCBP.US,D,20050419,000000,8.31675,8.43301,8.31675,8.41068,3180.2614608061,0
+BCBP.US,D,20050420,000000,8.43301,8.43301,8.36317,8.36317,4558.917004557,0
+BCBP.US,D,20050421,000000,8.36317,8.43301,8.36317,8.43301,12037.818317118,0
+BCBP.US,D,20050426,000000,8.45671,8.66572,8.43301,8.43301,9789.8777513112,0
+BCBP.US,D,20050427,000000,8.31675,8.55241,8.31675,8.55241,7047.8172782313,0
+BCBP.US,D,20050428,000000,8.78159,8.89538,8.78159,8.82958,14002.097454674,0
+BCBP.US,D,20050502,000000,8.89538,9.01282,8.89538,9.01282,1270.8845351687,0
+BCBP.US,D,20050503,000000,8.89538,8.89538,8.89538,8.89538,599.85750059961,0
+BCBP.US,D,20050505,000000,8.89538,8.89538,8.82958,8.82958,2936.2516300537,0
+BCBP.US,D,20050506,000000,8.66572,8.82958,8.66572,8.82958,1874.8088662808,0
+BCBP.US,D,20050509,000000,8.78159,8.78159,8.55241,8.55241,2542.7857779655,0
+BCBP.US,D,20050512,000000,8.55241,8.55241,8.55241,8.55241,2542.7857779655,0
+BCBP.US,D,20050516,000000,8.66572,8.66572,8.66572,8.66572,1497.6103362427,0
+BCBP.US,D,20050517,000000,8.78159,8.78159,8.70939,8.70939,14829.697463976,0
+BCBP.US,D,20050519,000000,9.12868,9.12868,8.78778,8.78778,13784.522022254,0
+BCBP.US,D,20050520,000000,8.78159,8.78159,8.70939,8.70939,6624.8669049272,0
+BCBP.US,D,20050523,000000,8.78159,8.78159,8.78159,8.78159,419.90025041973,0
+BCBP.US,D,20050524,000000,8.70939,8.70939,8.70939,8.70939,798.11548808592,0
+BCBP.US,D,20050525,000000,8.89538,8.89538,8.89538,8.89538,535.80492002711,0
+BCBP.US,D,20050527,000000,8.78159,8.78159,8.66572,8.78159,6156.164688357,0
+BCBP.US,D,20050531,000000,8.66572,8.89538,8.66572,8.89538,1909.3769256374,0
+BCBP.US,D,20050603,000000,8.70939,8.70939,8.70939,8.70939,1944.9616926221,0
+BCBP.US,D,20050606,000000,8.78159,8.78159,8.73408,8.73408,16266.305342531,0
+BCBP.US,D,20050607,000000,8.73408,8.73408,8.66572,8.66572,4628.0531232702,0
+BCBP.US,D,20050608,000000,8.64034,8.64034,8.64034,8.64034,638.49239046873,0
+BCBP.US,D,20050609,000000,8.78159,8.78159,8.59284,8.59284,8269.8998472495,0
+BCBP.US,D,20050610,000000,8.73408,8.73408,8.73408,8.73408,844.88403898013,0
+BCBP.US,D,20050613,000000,8.64034,8.64034,8.64034,8.64034,2119.8354046613,0
+BCBP.US,D,20050617,000000,8.78159,8.78159,8.78159,8.78159,2119.8354046613,0
+BCBP.US,D,20050620,000000,8.78159,8.78159,8.78159,8.78159,1064.4928866573,0
+BCBP.US,D,20050621,000000,8.89538,9.01282,8.89538,9.01282,19089.702425861,0
+BCBP.US,D,20050622,000000,9.01282,9.12868,8.9425,8.9425,14825.630633463,0
+BCBP.US,D,20050701,000000,8.9425,8.9425,8.9425,8.9425,810.31597962354,0
+BCBP.US,D,20050706,000000,9.01282,9.23845,9.01282,9.23845,3814.6870207623,0
+BCBP.US,D,20050708,000000,9.23845,9.23845,9.23845,9.23845,1207.8486622243,0
+BCBP.US,D,20050711,000000,9.23845,9.26559,9.12868,9.26559,10441.587340946,0
+BCBP.US,D,20050712,000000,9.2172,9.2172,9.2172,9.2172,2335.3774218259,0
+BCBP.US,D,20050718,000000,9.12868,9.23845,9.12868,9.19596,4877.1464921633,0
+BCBP.US,D,20050721,000000,9.23845,9.23845,9.12868,9.23845,7425.0158082694,0
+BCBP.US,D,20050722,000000,9.2172,9.58683,9.2172,9.47372,7619.2069652432,0
+BCBP.US,D,20050725,000000,9.58683,9.7078,9.58683,9.7078,2121.8688199176,0
+BCBP.US,D,20050726,000000,9.58683,9.58683,9.47372,9.47372,833.70025507064,0
+BCBP.US,D,20050727,000000,9.7078,9.88976,9.7078,9.7078,6949.1966383022,0
+BCBP.US,D,20050729,000000,9.47372,9.47372,9.47372,9.47372,419.90025041973,0
+BCBP.US,D,20050801,000000,9.47372,9.7078,9.47372,9.7078,844.88403898013,0
+BCBP.US,D,20050802,000000,9.54453,9.54453,9.23845,9.23845,6044.3268492621,0
+BCBP.US,D,20050803,000000,9.26559,9.35962,9.23845,9.23845,26010.431250576,0
+BCBP.US,D,20050805,000000,9.40388,9.40388,9.40388,9.40388,284.67813587778,0
+BCBP.US,D,20050809,000000,9.40388,9.40388,9.40388,9.40388,1064.4928866573,0
+BCBP.US,D,20050810,000000,9.313,9.313,9.313,9.313,525.63784374576,0
+BCBP.US,D,20050812,000000,9.313,9.313,9.313,9.313,638.49239046873,0
+BCBP.US,D,20050816,000000,9.313,9.313,9.23845,9.24523,1750.7705356483,0
+BCBP.US,D,20050817,000000,9.23845,9.23845,9.12868,9.12868,5089.6383864435,0
+BCBP.US,D,20050818,000000,9.12868,9.12868,9.12868,9.12868,3871.6226479378,0
+BCBP.US,D,20050819,000000,9.12868,9.12868,9.03455,9.03455,6156.164688357,0
+BCBP.US,D,20050822,000000,9.08,9.08,9.08,9.08,4031.245745555,0
+BCBP.US,D,20050823,000000,9.12868,9.7078,9.12868,9.12868,1864.6417899995,0
+BCBP.US,D,20050826,000000,9.12868,9.12868,9.12868,9.12868,1379.6722513791,0
+BCBP.US,D,20050829,000000,9.19596,9.19596,9.03455,9.03455,7001.0487273371,0
+BCBP.US,D,20050830,000000,9.19596,9.23845,9.19596,9.23845,864.20148391469,0
+BCBP.US,D,20050831,000000,9.03455,9.03455,9.03455,9.03455,999.42359845663,0
+BCBP.US,D,20050901,000000,9.08,9.08,9.08,9.08,1203.7818317118,0
+BCBP.US,D,20050906,000000,9.03455,9.23845,9.03455,9.23845,528.68796663016,0
+BCBP.US,D,20050912,000000,9.03455,9.03455,9.03455,9.03455,1168.197064727,0
+BCBP.US,D,20050913,000000,9.03455,9.23845,9.03455,9.23845,1862.6083747432,0
+BCBP.US,D,20050914,000000,9.23845,9.23845,8.89538,8.89538,4247.8044703477,0
+BCBP.US,D,20050920,000000,9.01282,9.19596,9.01282,9.19596,2542.7857779655,0
+BCBP.US,D,20050923,000000,8.9425,8.9425,8.9425,8.9425,790.99853468897,0
+BCBP.US,D,20050927,000000,9.01282,9.01282,9.01282,9.01282,1061.4427637729,0
+BCBP.US,D,20050928,000000,9.23845,9.23845,9.01282,9.01282,9965.7681709786,0
+BCBP.US,D,20051003,000000,9.01282,9.01282,9.01282,9.01282,2119.8354046613,0
+BCBP.US,D,20051004,000000,8.91525,8.96403,8.85161,8.91525,18074.011505354,0
+BCBP.US,D,20051005,000000,8.82958,8.82958,8.73408,8.73408,4031.245745555,0
+BCBP.US,D,20051006,000000,8.61614,8.78159,8.61614,8.78159,2552.9528542468,0
+BCBP.US,D,20051007,000000,8.78159,9.01282,8.78159,8.80362,9170.7028057771,0
+BCBP.US,D,20051010,000000,8.89538,8.96403,8.89538,8.96403,5732.1976074247,0
+BCBP.US,D,20051011,000000,8.96403,8.96403,8.89538,8.89538,3494.4241178997,0
+BCBP.US,D,20051012,000000,8.98095,8.98095,8.98095,8.98095,3754.7012707023,0
+BCBP.US,D,20051013,000000,8.96403,8.96403,8.96403,8.96403,1701.9685694979,0
+BCBP.US,D,20051017,000000,8.96403,8.96403,8.78159,8.78159,1503.7105820116,0
+BCBP.US,D,20051018,000000,8.78159,8.78159,8.78159,8.78159,639.50909809687,0
+BCBP.US,D,20051019,000000,8.68667,8.68667,8.64034,8.65283,8269.8998472495,0
+BCBP.US,D,20051027,000000,8.64034,8.66572,8.61614,8.66572,24389.799291329,0
+BCBP.US,D,20051028,000000,8.60454,9.52978,8.60454,8.66572,10692.714125095,0
+BCBP.US,D,20051031,000000,8.95183,9.10105,8.66572,8.66572,3426.3047068147,0
+BCBP.US,D,20051101,000000,8.43301,8.78159,8.43301,8.78159,6742.8049897908,0
+BCBP.US,D,20051104,000000,9.23845,9.23845,9.23845,9.23845,513.43735220814,0
+BCBP.US,D,20051108,000000,9.81994,9.81994,9.39012,9.39012,8327.8521820532,0
+BCBP.US,D,20051109,000000,9.39012,9.39012,9.39012,9.39012,339.58034779707,0
+BCBP.US,D,20051110,000000,9.26559,9.26559,9.04232,9.04232,1404.0732344543,0
+BCBP.US,D,20051117,000000,9.10105,9.39012,9.10105,9.39012,1728.4029678294,0
+BCBP.US,D,20051123,000000,9.81994,9.81994,9.81994,9.81994,528.68796663016,0
+BCBP.US,D,20051207,000000,10.1071,10.1071,10.1071,10.1071,339.58034779707,0
+BCBP.US,D,20051212,000000,10.2547,10.3943,10.1672,10.3943,9670.9229588194,0
+BCBP.US,D,20051213,000000,11.257,11.257,10.5134,10.9156,1781.2717644924,0
+BCBP.US,D,20051214,000000,8.8822,9.10105,8.81187,8.95183,96980.690524906,0
+BCBP.US,D,20051215,000000,8.95183,9.18346,8.95183,8.96885,20533.427257813,0
+BCBP.US,D,20051216,000000,8.95183,9.04232,8.95183,8.97436,14929.334811533,0
+BCBP.US,D,20051219,000000,8.98095,9.1574,8.98095,9.04232,6409.3248877626,0
+BCBP.US,D,20051220,000000,9.1574,9.37241,9.04232,9.23845,24778.181605276,0
+BCBP.US,D,20051221,000000,9.23845,9.23845,9.01282,9.01282,4424.7115976432,0
+BCBP.US,D,20051222,000000,9.36454,9.36454,9.10105,9.23845,933.33760262786,0
+BCBP.US,D,20051223,000000,9.01282,9.21238,9.01282,9.21238,1088.8938697325,0
+BCBP.US,D,20051227,000000,9.12868,9.12868,9.02423,9.02423,2552.9528542468,0
+BCBP.US,D,20051228,000000,9.08668,9.10105,9.08668,9.10105,7631.4074567808,0
+BCBP.US,D,20051229,000000,9.10105,9.10105,9.01282,9.01282,5831.8349549819,0
+BCBP.US,D,20051230,000000,9.01282,9.01282,9.01282,9.01282,4523.3322375723,0
+BCBP.US,D,20060103,000000,9.01282,9.10105,9.01282,9.10105,16459.479791877,0
+BCBP.US,D,20060104,000000,9.06869,9.12868,9.06869,9.12868,7549.0541389018,0
+BCBP.US,D,20060105,000000,9.1574,9.23845,9.06869,9.06869,6941.0629772772,0
+BCBP.US,D,20060106,000000,9.10105,9.21238,9.01764,9.21238,7617.1735499869,0
+BCBP.US,D,20060109,000000,9.19596,9.19596,9.01282,9.01282,27669.698099692,0
+BCBP.US,D,20060110,000000,8.95863,8.95863,8.81187,8.81187,15287.215896637,0
+BCBP.US,D,20060111,000000,9.44224,9.44224,9.12868,9.12868,7039.6836172062,0
+BCBP.US,D,20060112,000000,9.12868,9.12868,8.92105,8.92105,2542.7857779655,0
+BCBP.US,D,20060113,000000,8.92105,8.92105,8.92105,8.92105,166.74005101413,0
+BCBP.US,D,20060117,000000,8.81749,8.98095,8.81749,8.95183,9846.8133784868,0
+BCBP.US,D,20060118,000000,8.95183,9.10105,8.95183,9.10105,1874.8088662808,0
+BCBP.US,D,20060119,000000,8.95183,8.95183,8.95183,8.95183,830.65013218624,0
+BCBP.US,D,20060120,000000,9.27101,9.27101,8.87689,8.87689,5212.6600094478,0
+BCBP.US,D,20060123,000000,8.83598,8.90424,8.82387,8.82387,3265.6649015694,0
+BCBP.US,D,20060124,000000,8.88771,8.89538,8.83598,8.89538,1724.3361373168,0
+BCBP.US,D,20060126,000000,8.86912,8.86912,8.86282,8.86282,677.12728033786,0
+BCBP.US,D,20060127,000000,8.84719,8.84719,8.84719,8.84719,339.58034779707,0
+BCBP.US,D,20060130,000000,8.82958,8.98095,8.82387,8.91525,4871.0462463944,0
+BCBP.US,D,20060131,000000,8.89538,9.22782,8.89538,9.20658,9763.4433529797,0
+BCBP.US,D,20060201,000000,9.01282,9.18346,8.92105,9.12868,3097.9081429271,0
+BCBP.US,D,20060202,000000,9.01764,9.01764,8.86912,8.86912,2963.7027360133,0
+BCBP.US,D,20060206,000000,8.81749,9.1153,8.81749,8.89538,2852.8816045466,0
+BCBP.US,D,20060208,000000,8.89538,8.89538,8.81187,8.81187,51997.478225705,0
+BCBP.US,D,20060209,000000,9.01764,9.01764,8.81749,8.81749,2882.3661257625,0
+BCBP.US,D,20060210,000000,8.89538,8.89538,8.84148,8.84148,2037.4820867824,0
+BCBP.US,D,20060213,000000,9.01764,9.04232,9.01282,9.04232,2374.0123116951,0
+BCBP.US,D,20060214,000000,9.06397,9.06397,9.01764,9.01764,1701.9685694979,0
+BCBP.US,D,20060216,000000,8.82387,8.82387,8.82387,8.82387,166.74005101413,0
+BCBP.US,D,20060217,000000,9.04232,9.06869,9.04232,9.06869,1781.2717644924,0
+BCBP.US,D,20060221,000000,9.04232,9.08668,9.04232,9.08668,2594.6378670003,0
+BCBP.US,D,20060222,000000,8.83598,9.06869,8.81187,9.06869,4669.7381360237,0
+BCBP.US,D,20060223,000000,8.88771,8.88771,8.88771,8.88771,166.74005101413,0
+BCBP.US,D,20060224,000000,9.06397,9.23845,9.06397,9.23845,7923.2025460555,0
+BCBP.US,D,20060227,000000,9.23461,9.23845,9.23461,9.23845,10187.410433912,0
+BCBP.US,D,20060228,000000,9.23461,9.23461,9.23461,9.23461,844.88403898013,0
+BCBP.US,D,20060303,000000,9.23461,9.52978,9.21238,9.21238,6164.2983493821,0
+BCBP.US,D,20060306,000000,9.23845,9.25871,9.06869,9.17176,13742.837009499,0
+BCBP.US,D,20060307,000000,9.23461,9.23461,9.23461,9.23461,339.58034779707,0
+BCBP.US,D,20060308,000000,9.06397,9.06397,8.84148,8.87689,21635.538326711,0
+BCBP.US,D,20060309,000000,8.87689,8.87689,8.84148,8.84148,2542.7857779655,0
+BCBP.US,D,20060310,000000,8.81749,8.84148,8.81187,8.81187,6436.7759937222,0
+BCBP.US,D,20060313,000000,8.81749,8.84148,8.81749,8.81749,4753.1081615308,0
+BCBP.US,D,20060314,000000,8.81187,8.8822,8.81187,8.87689,2291.6589938161,0
+BCBP.US,D,20060315,000000,8.90974,8.90974,8.81187,8.87689,4005.8280548516,0
+BCBP.US,D,20060316,000000,8.75227,8.95183,8.75227,8.95183,10106.073823661,0
+BCBP.US,D,20060317,000000,8.95183,8.95183,8.95183,8.95183,8480.3583262734,0
+BCBP.US,D,20060320,000000,9.10105,9.10105,8.72502,8.84719,2769.5115790395,0
+BCBP.US,D,20060321,000000,8.83598,8.83598,8.75227,8.75227,8625.7475170967,0
+BCBP.US,D,20060322,000000,8.78159,8.81749,8.78159,8.81749,8480.3583262734,0
+BCBP.US,D,20060323,000000,8.9483,9.10105,8.9483,8.95183,3232.1135498409,0
+BCBP.US,D,20060324,000000,8.89538,9.10105,8.81187,9.10105,4814.1106192189,0
+BCBP.US,D,20060327,000000,8.81187,8.81187,8.81187,8.81187,339.58034779707,0
+BCBP.US,D,20060328,000000,8.83598,8.84719,8.81187,8.81187,2120.8521122895,0
+BCBP.US,D,20060330,000000,8.82387,8.82387,8.82387,8.82387,512.42064458,0
+BCBP.US,D,20060331,000000,9.06869,9.8455,9.06397,9.42356,44343.703201105,0
+BCBP.US,D,20060403,000000,9.4983,9.4983,9.27101,9.43044,3640.8300163512,0
+BCBP.US,D,20060404,000000,9.59961,9.88976,9.59961,9.77469,1519.9779040617,0
+BCBP.US,D,20060405,000000,9.6901,9.6901,9.01764,9.10862,1781.2717644924,0
+BCBP.US,D,20060406,000000,9.63994,9.63994,9.223,9.37929,2039.5155020387,0
+BCBP.US,D,20060407,000000,9.51797,9.51797,9.27101,9.27101,339.58034779707,0
+BCBP.US,D,20060410,000000,9.44716,9.44716,9.253,9.2954,2374.0123116951,0
+BCBP.US,D,20060411,000000,9.45896,9.45896,9.30031,9.30031,1866.6752052557,0
+BCBP.US,D,20060412,000000,9.2172,9.23845,9.2172,9.23845,5936.5558406798,0
+BCBP.US,D,20060413,000000,9.23845,9.23845,9.23845,9.23845,4753.1081615308,0
+BCBP.US,D,20060418,000000,9.10105,9.37929,8.95863,9.20658,9433.0133738359,0
+BCBP.US,D,20060420,000000,9.10105,9.23845,9.10105,9.23845,2374.0123116951,0
+BCBP.US,D,20060421,000000,9.10105,9.10105,9.10105,9.10105,1210.8987851087,0
+BCBP.US,D,20060424,000000,9.35962,9.35962,9.06869,9.223,3366.3189567547,0
+BCBP.US,D,20060425,000000,9.12868,9.12868,9.12868,9.12868,2496.0172270712,0
+BCBP.US,D,20060426,000000,9.04232,9.04232,9.04232,9.04232,676.11057270973,0
+BCBP.US,D,20060427,000000,9.12868,9.12868,9.12671,9.12671,1188.5312172897,0
+BCBP.US,D,20060428,000000,9.12868,9.12868,9.12671,9.12671,512.42064458,0
+BCBP.US,D,20060501,000000,9.23845,9.23845,9.23845,9.23845,1163.1135265864,0
+BCBP.US,D,20060502,000000,9.12671,9.23845,8.97436,9.23845,2495.0005194431,0
+BCBP.US,D,20060503,000000,9.1153,9.31782,9.1153,9.31782,2542.7857779655,0
+BCBP.US,D,20060505,000000,9.01282,9.01282,9.01282,9.01282,92623.08163072,0
+BCBP.US,D,20060508,000000,9.23461,9.23845,9.01764,9.01764,1099.0609460139,0
+BCBP.US,D,20060509,000000,9.04882,9.23845,9.04882,9.21238,14056.999666593,0
+BCBP.US,D,20060510,000000,9.39012,9.39012,9.39012,9.39012,718.81229309139,0
+BCBP.US,D,20060512,000000,8.95183,8.95183,8.72502,8.81187,1393.906158173,0
+BCBP.US,D,20060515,000000,8.95183,8.95183,8.95183,8.95183,407.69975888211,0
+BCBP.US,D,20060516,000000,8.86912,8.86912,8.86912,8.86912,1519.9779040617,0
+BCBP.US,D,20060517,000000,8.9425,8.9425,8.9425,8.9425,166.74005101413,0
+BCBP.US,D,20060518,000000,8.95183,8.95183,8.86912,8.86912,4247.8044703477,0
+BCBP.US,D,20060519,000000,8.80362,8.80362,8.80362,8.80362,884.53563647739,0
+BCBP.US,D,20060522,000000,8.81187,8.84148,8.81187,8.84148,2884.3995410188,0
+BCBP.US,D,20060523,000000,9.23845,9.23845,8.84148,8.84148,849.9675771208,0
+BCBP.US,D,20060525,000000,8.95183,8.95183,8.84148,8.84148,1055.3425180041,0
+BCBP.US,D,20060530,000000,9.04232,9.04232,9.04232,9.04232,1701.9685694979,0
+BCBP.US,D,20060606,000000,8.7926,9.04232,8.78159,9.04232,4072.9307583085,0
+BCBP.US,D,20060607,000000,9.01282,9.01282,9.01282,9.01282,1360.3548064445,0
+BCBP.US,D,20060608,000000,9.17747,9.17747,8.81187,8.81187,1188.5312172897,0
+BCBP.US,D,20060613,000000,8.82958,8.84148,8.73408,8.84148,11141.082189103,0
+BCBP.US,D,20060614,000000,8.72955,8.72955,8.67487,8.69768,4327.1076653423,0
+BCBP.US,D,20060615,000000,8.81187,8.81187,8.72502,8.81187,6187.6826248292,0
+BCBP.US,D,20060616,000000,8.72502,8.72502,8.71667,8.71667,2674.957769623,0
+BCBP.US,D,20060619,000000,8.69768,8.70496,8.69768,8.70496,1018.7410433912,0
+BCBP.US,D,20060620,000000,8.98095,8.98095,8.81187,8.81187,766.59755161374,0
+BCBP.US,D,20060621,000000,8.81187,8.81187,8.81187,8.81187,12078.486622243,0
+BCBP.US,D,20060622,000000,8.74597,8.74597,8.74597,8.74597,166.74005101413,0
+BCBP.US,D,20060626,000000,8.81187,8.89538,8.81187,8.89538,6617.7499515302,0
+BCBP.US,D,20060703,000000,8.81187,8.89538,8.74597,8.74597,4668.7214283956,0
+BCBP.US,D,20060705,000000,8.81187,8.81187,8.81187,8.81187,258.24373754627,0
+BCBP.US,D,20060706,000000,8.84148,8.84148,8.81187,8.81187,676.11057270973,0
+BCBP.US,D,20060707,000000,8.81187,8.81187,8.81187,8.81187,339.58034779707,0
+BCBP.US,D,20060710,000000,8.81187,8.81187,8.81187,8.81187,3548.3096221909,0
+BCBP.US,D,20060711,000000,8.81187,8.81187,8.70496,8.70496,1738.5700441107,0
+BCBP.US,D,20060712,000000,8.75227,8.86912,8.75227,8.81187,991.28993743156,0
+BCBP.US,D,20060713,000000,8.73408,8.7926,8.67113,8.67113,4457.2462417435,0
+BCBP.US,D,20060717,000000,8.66572,8.66572,8.66572,8.66572,166.74005101413,0
+BCBP.US,D,20060718,000000,8.66572,8.66572,8.66572,8.66572,1499.643751499,0
+BCBP.US,D,20060720,000000,8.66572,8.66572,8.66572,8.66572,7640.557825434,0
+BCBP.US,D,20060721,000000,8.66572,8.66572,8.66572,8.66572,727.96266174461,0
+BCBP.US,D,20060724,000000,8.66572,8.66572,8.66572,8.66572,907.91991192449,0
+BCBP.US,D,20060725,000000,8.66572,8.69218,8.66572,8.69218,3047.0727615204,0
+BCBP.US,D,20060726,000000,8.69768,8.84148,8.69768,8.76506,4227.470317785,0
+BCBP.US,D,20060727,000000,8.76506,8.85643,8.72502,8.72502,4835.4614794097,0
+BCBP.US,D,20060801,000000,8.72955,8.72955,8.72955,8.72955,1763.9877348141,0
+BCBP.US,D,20060802,000000,8.72502,8.72502,8.66572,8.66572,2377.0624345795,0
+BCBP.US,D,20060803,000000,8.66572,8.66572,8.66572,8.66572,277.56118248084,0
+BCBP.US,D,20060809,000000,8.66572,8.66572,8.16794,8.52104,8990.7455555972,0
+BCBP.US,D,20060811,000000,8.52104,8.53461,8.29324,8.47087,20688.983524918,0
+BCBP.US,D,20060814,000000,8.47087,8.66572,8.47087,8.66572,3391.7366474581,0
+BCBP.US,D,20060815,000000,8.7926,8.7926,8.7926,8.7926,3665.2309994264,0
+BCBP.US,D,20060816,000000,8.78159,8.78159,8.72502,8.72955,2542.7857779655,0
+BCBP.US,D,20060817,000000,8.72502,8.72502,8.72502,8.72502,2687.1582611606,0
+BCBP.US,D,20060818,000000,8.72502,8.95183,8.72502,8.95183,5000.1681151676,0
+BCBP.US,D,20060821,000000,8.95183,8.95183,8.72502,8.72502,3831.9710504405,0
+BCBP.US,D,20060822,000000,9.10105,9.10105,8.78778,8.89538,4043.4462370926,0
+BCBP.US,D,20060823,000000,9.12868,9.42356,8.7926,8.84148,20196.8970329,0
+BCBP.US,D,20060824,000000,8.72502,8.72502,8.72502,8.72502,324.32973337504,0
+BCBP.US,D,20060825,000000,8.92951,8.92951,8.92951,8.92951,339.58034779707,0
+BCBP.US,D,20060828,000000,8.95183,8.95183,8.95183,8.95183,339.58034779707,0
+BCBP.US,D,20060829,000000,8.73408,8.73408,8.73408,8.73408,512.42064458,0
+BCBP.US,D,20060831,000000,8.91525,9.06869,8.91525,9.06869,1830.0737306429,0
+BCBP.US,D,20060901,000000,9.07439,9.09425,8.86912,9.00622,3230.0801345847,0
+BCBP.US,D,20060905,000000,8.8822,9.10105,8.8822,8.9004,4657.5376444861,0
+BCBP.US,D,20060906,000000,8.81187,8.81187,8.81187,8.81187,1866.6752052557,0
+BCBP.US,D,20060907,000000,8.78159,8.78159,8.72502,8.78159,680.17740322227,0
+BCBP.US,D,20060911,000000,8.75866,8.75866,8.75866,8.75866,1021.7911662756,0
+BCBP.US,D,20060914,000000,8.84148,8.84148,8.84148,8.84148,1099.0609460139,0
+BCBP.US,D,20060915,000000,8.98655,8.98655,8.75227,8.75227,2205.2388454247,0
+BCBP.US,D,20060918,000000,8.85643,8.85643,8.75227,8.75227,2205.2388454247,0
+BCBP.US,D,20060919,000000,8.75227,8.84148,8.75227,8.78159,1518.9611964336,0
+BCBP.US,D,20060920,000000,8.92105,8.92105,8.92105,8.92105,262.31056805881,0
+BCBP.US,D,20060921,000000,8.73408,8.78159,8.73408,8.75227,3578.8108510349,0
+BCBP.US,D,20060922,000000,8.72502,8.77519,8.72502,8.72502,18409.525022639,0
+BCBP.US,D,20060925,000000,8.72502,8.72955,8.72502,8.72502,7442.2998379477,0
+BCBP.US,D,20060926,000000,8.72502,8.72955,8.72502,8.72502,9160.5357294957,0
+BCBP.US,D,20060927,000000,8.83598,8.83598,8.83598,8.83598,1866.6752052557,0
+BCBP.US,D,20060928,000000,8.82387,8.82387,8.82387,8.82387,258.24373754627,0
+BCBP.US,D,20060929,000000,8.83598,8.83598,8.83598,8.83598,166.74005101413,0
+BCBP.US,D,20061002,000000,8.69218,8.84148,8.69218,8.84148,17737.481280442,0
+BCBP.US,D,20061003,000000,8.72502,8.72502,8.69768,8.72502,1360.3548064445,0
+BCBP.US,D,20061004,000000,8.72502,8.72502,8.60454,8.66572,2374.0123116951,0
+BCBP.US,D,20061005,000000,8.72502,8.81749,8.72502,8.81749,6617.7499515302,0
+BCBP.US,D,20061006,000000,8.78159,8.84148,8.78159,8.78159,8726.4015722821,0
+BCBP.US,D,20061009,000000,8.81187,8.81187,8.81187,8.81187,166.74005101413,0
+BCBP.US,D,20061010,000000,8.78159,9.33927,8.78159,8.8822,14747.344146097,0
+BCBP.US,D,20061011,000000,8.78159,8.78778,8.70939,8.70939,6193.782870598,0
+BCBP.US,D,20061012,000000,8.75866,8.84148,8.75866,8.84148,4073.9474659367,0
+BCBP.US,D,20061013,000000,8.98655,8.98655,8.98655,8.98655,1781.2717644924,0
+BCBP.US,D,20061016,000000,9.13449,9.13449,9.13449,9.13449,5089.6383864435,0
+BCBP.US,D,20061017,000000,9.13449,9.36454,8.98655,9.30513,12927.437491736,0
+BCBP.US,D,20061018,000000,9.35962,9.35962,9.13921,9.28369,81802.26234448,0
+BCBP.US,D,20061019,000000,9.28369,9.28369,9.253,9.28369,10268.747044163,0
+BCBP.US,D,20061020,000000,9.253,9.28861,9.253,9.253,7327.4118759684,0
+BCBP.US,D,20061023,000000,9.253,9.84157,9.253,9.37241,20300.60121097,0
+BCBP.US,D,20061025,000000,9.25871,9.28369,9.253,9.28369,9507.2330306897,0
+BCBP.US,D,20061026,000000,9.37241,9.59961,9.37241,9.37241,8560.6782288961,0
+BCBP.US,D,20061027,000000,9.33927,9.37241,9.33927,9.37241,1071.6098400542,0
+BCBP.US,D,20061030,000000,9.43044,9.64486,9.43044,9.48847,16408.64441047,0
+BCBP.US,D,20061031,000000,9.48847,9.48847,9.41175,9.41765,4550.7833435319,0
+BCBP.US,D,20061101,000000,9.41175,9.41175,9.39896,9.39896,2756.2943798738,0
+BCBP.US,D,20061102,000000,9.47765,9.47765,9.47765,9.47765,472.76904708274,0
+BCBP.US,D,20061103,000000,9.55535,9.56519,9.39306,9.39306,3735.3838257677,0
+BCBP.US,D,20061106,000000,9.44224,9.54453,9.44224,9.54453,1649.0997728349,0
+BCBP.US,D,20061107,000000,9.55141,10.0776,9.55141,9.84157,11409.49300293,0
+BCBP.US,D,20061110,000000,9.84157,9.84157,9.75698,9.75698,7859.149965483,0
+BCBP.US,D,20061113,000000,9.78158,9.80813,9.78158,9.80813,1099.0609460139,0
+BCBP.US,D,20061114,000000,9.72551,9.72551,9.72551,9.72551,268.41081382762,0
+BCBP.US,D,20061115,000000,9.41175,10.0727,9.41175,10.0727,3055.2064225455,0
+BCBP.US,D,20061116,000000,10.0501,10.0501,9.93008,9.93008,3255.497825288,0
+BCBP.US,D,20061117,000000,9.9891,9.9891,9.72551,9.81502,9184.9367125709,0
+BCBP.US,D,20061120,000000,9.66453,9.7078,9.66453,9.7078,4247.8044703477,0
+BCBP.US,D,20061121,000000,9.63994,9.63994,9.60454,9.60454,2542.7857779655,0
+BCBP.US,D,20061127,000000,9.44224,9.44224,9.44224,9.44224,512.42064458,0
+BCBP.US,D,20061128,000000,9.48847,9.90353,9.44716,9.72551,2878.29929525,0
+BCBP.US,D,20061130,000000,9.43044,9.43044,9.43044,9.43044,434.13415721361,0
+BCBP.US,D,20061201,000000,9.43044,9.64486,9.43044,9.59961,2103.5680826112,0
+BCBP.US,D,20061204,000000,9.43044,9.55141,9.43044,9.52388,1866.6752052557,0
+BCBP.US,D,20061205,000000,9.43044,9.43044,9.43044,9.43044,4611.78580122,0
+BCBP.US,D,20061206,000000,9.43044,9.43044,9.43044,9.43044,2375.0290193232,0
+BCBP.US,D,20061207,000000,9.58683,9.58683,9.43044,9.51797,2107.6349131237,0
+BCBP.US,D,20061211,000000,9.43044,9.43044,9.43044,9.43044,339.58034779707,0
+BCBP.US,D,20061212,000000,9.43044,9.43044,9.43044,9.43044,2037.4820867824,0
+BCBP.US,D,20061213,000000,9.65469,9.6901,9.5042,9.6901,3560.5101137285,0
+BCBP.US,D,20061214,000000,9.57798,9.57798,9.57798,9.57798,512.42064458,0
+BCBP.US,D,20061215,000000,9.66453,9.71272,9.66453,9.71272,3490.3572873872,0
+BCBP.US,D,20061219,000000,9.66453,9.66453,9.66453,9.66453,1701.9685694979,0
+BCBP.US,D,20061220,000000,9.66453,9.66453,9.66453,9.66453,1690.7847855884,0
+BCBP.US,D,20061221,000000,9.71961,9.71961,9.71961,9.71961,166.74005101413,0
+BCBP.US,D,20061222,000000,9.73043,9.73043,9.73043,9.73043,193.17444934564,0
+BCBP.US,D,20061226,000000,9.73043,9.7383,9.66453,9.7383,6706.203515178,0
+BCBP.US,D,20061228,000000,9.72551,9.87305,9.72551,9.87305,4371.8428009802,0
+BCBP.US,D,20061229,000000,9.87796,9.87796,9.87796,9.87796,166.74005101413,0
+BCBP.US,D,20070103,000000,9.75698,9.75698,9.63994,9.63994,5088.6216788153,0
+BCBP.US,D,20070104,000000,9.62617,9.62617,9.6183,9.6183,339.58034779707,0
+BCBP.US,D,20070109,000000,9.52388,9.52388,9.52388,9.52388,1053.3091027478,0
+BCBP.US,D,20070111,000000,9.7501,9.7501,9.58683,9.58683,8480.3583262734,0
+BCBP.US,D,20070112,000000,9.57208,9.8455,9.57208,9.8455,4580.2678647479,0
+BCBP.US,D,20070117,000000,9.81502,9.81502,9.81502,9.81502,844.88403898013,0
+BCBP.US,D,20070118,000000,9.52388,9.81502,9.52388,9.60454,7318.2615073152,0
+BCBP.US,D,20070119,000000,9.80813,9.81502,9.80813,9.81502,2205.2388454247,0
+BCBP.US,D,20070122,000000,9.81502,9.81994,9.71961,9.81994,5766.7656667813,0
+BCBP.US,D,20070125,000000,9.60454,9.63994,9.58093,9.63994,3222.9631811877,0
+BCBP.US,D,20070126,000000,9.63994,9.87305,9.63994,9.87305,1360.3548064445,0
+BCBP.US,D,20070130,000000,9.65863,9.78158,9.64486,9.64486,2542.7857779655,0
+BCBP.US,D,20070201,000000,9.65863,9.65863,9.63994,9.63994,844.88403898013,0
+BCBP.US,D,20070202,000000,9.71961,9.71961,9.71272,9.71272,339.58034779707,0
+BCBP.US,D,20070205,000000,9.78158,9.78158,9.78158,9.78158,2504.1508880963,0
+BCBP.US,D,20070207,000000,9.66453,9.81502,9.63994,9.72551,1188.5312172897,0
+BCBP.US,D,20070209,000000,9.81502,9.81502,9.72551,9.72551,10109.123946546,0
+BCBP.US,D,20070213,000000,9.7501,9.75698,9.71961,9.75698,8798.5878138797,0
+BCBP.US,D,20070215,000000,9.72551,9.86616,9.72551,9.76091,17840.168750883,0
+BCBP.US,D,20070216,000000,9.72551,9.72551,9.72551,9.72551,1787.3720102612,0
+BCBP.US,D,20070220,000000,9.7383,10.0205,9.7383,10.0205,5255.3617298294,0
+BCBP.US,D,20070221,000000,10.0205,10.0205,9.76091,9.78846,2293.6924090724,0
+BCBP.US,D,20070222,000000,9.75698,9.91632,9.75698,9.81502,10521.907243569,0
+BCBP.US,D,20070223,000000,9.94684,10.535,9.94684,10.535,2715.6260747484,0
+BCBP.US,D,20070226,000000,10.4179,10.4179,10.1376,10.1376,512.42064458,0
+BCBP.US,D,20070227,000000,10.173,10.173,10.1672,10.1672,1160.063403702,0
+BCBP.US,D,20070228,000000,10.3904,10.3904,10.1672,10.1672,4401.3273221961,0
+BCBP.US,D,20070301,000000,10.3904,10.3904,10.3304,10.3304,1866.6752052557,0
+BCBP.US,D,20070302,000000,10.3904,10.3904,10.1838,10.1838,2374.0123116951,0
+BCBP.US,D,20070305,000000,10.179,10.179,10.173,10.173,3560.5101137285,0
+BCBP.US,D,20070306,000000,10.1956,10.1956,10.1672,10.1672,676.11057270973,0
+BCBP.US,D,20070307,000000,10.1672,10.1672,10.1672,10.1672,1665.367094885,0
+BCBP.US,D,20070308,000000,10.1672,10.1898,10.1672,10.1898,1188.5312172897,0
+BCBP.US,D,20070309,000000,10.3117,10.3117,10.3117,10.3117,166.74005101413,0
+BCBP.US,D,20070312,000000,10.1672,10.1672,10.1672,10.1672,339.58034779707,0
+BCBP.US,D,20070313,000000,10.1898,10.1898,10.0501,10.1672,23080.279866291,0
+BCBP.US,D,20070314,000000,10.1672,10.173,10.1672,10.1672,17301.313707972,0
+BCBP.US,D,20070315,000000,10.1672,10.1838,10.1612,10.1838,4029.2123302987,0
+BCBP.US,D,20070316,000000,10.1672,10.173,10.1672,10.1672,8829.0890427237,0
+BCBP.US,D,20070319,000000,10.1672,10.1672,10.1672,10.1672,5602.0590310235,0
+BCBP.US,D,20070321,000000,10.1672,10.1672,10.1672,10.1672,419.90025041973,0
+BCBP.US,D,20070323,000000,10.1672,10.1672,10.1672,10.1672,339.58034779707,0
+BCBP.US,D,20070326,000000,10.1672,10.1672,10.1672,10.1672,11377.975066458,0
+BCBP.US,D,20070327,000000,10.1672,10.1672,10.1672,10.1672,3390.71993983,0
+BCBP.US,D,20070402,000000,10.1672,10.1898,10.1672,10.1672,8911.4423606026,0
+BCBP.US,D,20070404,000000,10.1672,10.1672,10.1672,10.1672,1018.7410433912,0
+BCBP.US,D,20070405,000000,10.1672,10.1672,10.1672,10.1672,10519.873828312,0
+BCBP.US,D,20070409,000000,10.1672,10.1672,10.1672,10.1672,384.315483435,0
+BCBP.US,D,20070410,000000,10.1672,10.1672,10.1672,10.1672,3055.2064225455,0
+BCBP.US,D,20070416,000000,10.1672,10.1898,10.1672,10.173,9329.3091957661,0
+BCBP.US,D,20070417,000000,10.1672,10.1898,10.1672,10.173,1018.7410433912,0
+BCBP.US,D,20070418,000000,10.1898,10.1898,10.1672,10.1672,2022.2314723604,0
+BCBP.US,D,20070419,000000,10.1898,10.1898,10.1672,10.1672,844.88403898013,0
+BCBP.US,D,20070420,000000,10.179,10.179,10.179,10.179,166.74005101413,0
+BCBP.US,D,20070423,000000,10.1672,10.1672,10.1672,10.1672,11710.438460859,0
+BCBP.US,D,20070424,000000,10.1672,10.1672,10.1672,10.1672,7127.1204732258,0
+BCBP.US,D,20070425,000000,10.1672,10.1672,10.1672,10.1672,2037.4820867824,0
+BCBP.US,D,20070426,000000,10.1672,10.1672,10.1672,10.1672,302696.22846359,0
+BCBP.US,D,20070430,000000,10.4583,10.7828,10.4583,10.6097,2523.4683330309,0
+BCBP.US,D,20070501,000000,10.833,10.833,10.833,10.833,166.74005101413,0
+BCBP.US,D,20070502,000000,10.5212,10.5212,10.5212,10.5212,512.42064458,0
+BCBP.US,D,20070503,000000,10.3943,10.3943,10.3943,10.3943,453.45160214818,0
+BCBP.US,D,20070507,000000,10.4848,10.5606,10.4003,10.4003,2172.7042013243,0
+BCBP.US,D,20070508,000000,10.6097,10.6097,10.6097,10.6097,166.74005101413,0
+BCBP.US,D,20070510,000000,10.3747,10.3943,10.3019,10.3019,2374.0123116951,0
+BCBP.US,D,20070515,000000,10.2252,10.2252,10.1672,10.1672,844.88403898013,0
+BCBP.US,D,20070516,000000,10.2202,10.2252,10.2202,10.2252,676.11057270973,0
+BCBP.US,D,20070517,000000,10.231,10.2488,10.1672,10.1672,10006.436476104,0
+BCBP.US,D,20070518,000000,10.1672,10.1956,10.1672,10.1672,21759.576657343,0
+BCBP.US,D,20070521,000000,10.1672,10.4612,10.1672,10.1898,7217.6074521299,0
+BCBP.US,D,20070522,000000,10.3078,10.3078,10.179,10.179,2715.6260747484,0
+BCBP.US,D,20070523,000000,10.3078,10.3117,10.1956,10.1956,1906.326802753,0
+BCBP.US,D,20070524,000000,10.2851,10.2851,10.179,10.1956,2715.6260747484,0
+BCBP.US,D,20070525,000000,10.2252,10.2252,10.1956,10.1956,1640.9661118098,0
+BCBP.US,D,20070529,000000,10.296,10.3117,10.296,10.3117,1701.9685694979,0
+BCBP.US,D,20070530,000000,10.3078,10.3078,10.3078,10.3078,3055.2064225455,0
+BCBP.US,D,20070531,000000,10.3078,10.4612,10.3078,10.413,5765.7489591532,0
+BCBP.US,D,20070604,000000,10.4612,10.4612,10.3904,10.3904,1973.4295062099,0
+BCBP.US,D,20070605,000000,10.4268,10.4268,10.3943,10.4179,1018.7410433912,0
+BCBP.US,D,20070606,000000,10.2429,10.3441,10.2202,10.3441,3055.2064225455,0
+BCBP.US,D,20070607,000000,10.2793,10.2793,10.1219,10.1219,8143.8281013608,0
+BCBP.US,D,20070608,000000,10.3078,10.4268,10.3078,10.4268,1155.9965731894,0
+BCBP.US,D,20070611,000000,10.3245,10.4583,10.1956,10.1956,9329.3091957661,0
+BCBP.US,D,20070612,000000,10.1672,10.1898,10.1071,10.114,15270.948574587,0
+BCBP.US,D,20070613,000000,10.0776,10.1612,10.0776,10.1612,1519.9779040617,0
+BCBP.US,D,20070614,000000,10.0963,10.1544,10.0422,10.1544,1188.5312172897,0
+BCBP.US,D,20070615,000000,10.0776,10.1376,9.87305,9.91337,12545.155423557,0
+BCBP.US,D,20070618,000000,9.90747,9.90747,9.84157,9.84157,676.11057270973,0
+BCBP.US,D,20070619,000000,9.78158,9.78158,9.6901,9.69601,9607.8870858751,0
+BCBP.US,D,20070620,000000,9.68125,9.68125,9.68125,9.68125,676.11057270973,0
+BCBP.US,D,20070621,000000,9.67436,9.94684,9.67436,9.94684,4247.8044703477,0
+BCBP.US,D,20070622,000000,9.89567,9.89567,9.75698,9.75698,933.33760262786,0
+BCBP.US,D,20070625,000000,9.66453,9.76879,9.66453,9.7501,2205.2388454247,0
+BCBP.US,D,20070626,000000,9.65174,9.65469,9.57798,9.58093,10856.404053225,0
+BCBP.US,D,20070627,000000,9.57798,9.60454,9.57208,9.57208,1914.4604637781,0
+BCBP.US,D,20070628,000000,9.59961,9.68125,9.55141,9.68125,3946.8590124198,0
+BCBP.US,D,20070629,000000,9.65174,9.74223,9.55929,9.73043,6848.5425831169,0
+BCBP.US,D,20070702,000000,9.66453,9.66453,9.66453,9.66453,1701.9685694979,0
+BCBP.US,D,20070705,000000,9.60454,9.63994,9.57798,9.57798,676.11057270973,0
+BCBP.US,D,20070709,000000,9.57798,9.57798,9.49339,9.49339,844.88403898013,0
+BCBP.US,D,20070710,000000,9.45896,9.45896,9.35962,9.35962,1909.3769256374,0
+BCBP.US,D,20070711,000000,9.42356,9.42356,9.42356,9.42356,166.74005101413,0
+BCBP.US,D,20070712,000000,9.42356,9.43044,9.42356,9.43044,1360.3548064445,0
+BCBP.US,D,20070713,000000,9.48355,9.51207,9.43044,9.43044,5007.2850685645,0
+BCBP.US,D,20070716,000000,9.45896,9.6901,9.45896,9.6901,7769.6796942071,0
+BCBP.US,D,20070718,000000,9.60454,9.60454,9.59961,9.60454,1018.7410433912,0
+BCBP.US,D,20070720,000000,9.45208,9.59273,9.45208,9.59273,4247.8044703477,0
+BCBP.US,D,20070723,000000,9.59273,9.59273,9.49339,9.57208,2242.8570276657,0
+BCBP.US,D,20070724,000000,9.44224,9.44224,9.20658,9.43044,9879.3480225871,0
+BCBP.US,D,20070725,000000,9.39896,9.58683,9.39896,9.58683,512.42064458,0
+BCBP.US,D,20070726,000000,9.59273,9.7078,9.51797,9.55141,12047.985393399,0
+BCBP.US,D,20070727,000000,9.55141,9.58093,9.55141,9.58093,11197.00110865,0
+BCBP.US,D,20070730,000000,9.63994,9.66453,9.60454,9.66453,37081.360613337,0
+BCBP.US,D,20070731,000000,9.72551,9.72551,9.63994,9.67436,1360.3548064445,0
+BCBP.US,D,20070801,000000,9.63994,9.63994,9.61142,9.61142,30704.570369675,0
+BCBP.US,D,20070802,000000,9.58093,9.7078,9.55141,9.58683,6365.6064597528,0
+BCBP.US,D,20070803,000000,9.56519,9.56519,9.43044,9.43044,29902.388051076,0
+BCBP.US,D,20070806,000000,9.33927,9.49339,9.33927,9.37241,4707.3563182647,0
+BCBP.US,D,20070807,000000,9.43044,9.47372,9.43044,9.43044,1254.6172131185,0
+BCBP.US,D,20070808,000000,9.12308,9.48847,9.12308,9.48847,12733.246334762,0
+BCBP.US,D,20070809,000000,9.48355,9.51797,9.26559,9.51207,45133.685028165,0
+BCBP.US,D,20070810,000000,9.65863,9.65863,9.65863,9.65863,166.74005101413,0
+BCBP.US,D,20070813,000000,9.60454,9.60454,9.60454,9.60454,5089.6383864435,0
+BCBP.US,D,20070814,000000,9.43634,9.43634,9.43044,9.43044,8845.3563647739,0
+BCBP.US,D,20070815,000000,9.43044,9.43044,9.43044,9.43044,339.58034779707,0
+BCBP.US,D,20070816,000000,9.33927,9.33927,9.28369,9.33927,2291.6589938161,0
+BCBP.US,D,20070817,000000,9.28369,9.37241,8.98655,9.37241,6106.3460145784,0
+BCBP.US,D,20070820,000000,9.43044,9.44716,9.13921,9.13921,5602.0590310235,0
+BCBP.US,D,20070822,000000,8.98655,9.13449,8.98655,9.13449,4416.5779366181,0
+BCBP.US,D,20070823,000000,8.85643,9.19596,8.84148,8.87689,8148.9116395014,0
+BCBP.US,D,20070824,000000,8.84148,9.06869,8.84148,9.06869,3285.9990541321,0
+BCBP.US,D,20070827,000000,8.87689,8.90974,8.87689,8.90974,1018.7410433912,0
+BCBP.US,D,20070828,000000,8.9004,8.90424,8.9004,8.90424,580.54005566504,0
+BCBP.US,D,20070830,000000,8.98655,8.98655,8.98655,8.98655,166.74005101413,0
+BCBP.US,D,20070904,000000,9.12868,9.17176,9.06869,9.16409,3472.0565500808,0
+BCBP.US,D,20070905,000000,9.07439,9.19016,9.03455,9.13921,2037.4820867824,0
+BCBP.US,D,20070906,000000,9.42356,9.42356,9.28369,9.28369,1519.9779040617,0
+BCBP.US,D,20070907,000000,9.33927,9.37241,9.313,9.37241,2374.0123116951,0
+BCBP.US,D,20070910,000000,9.42356,9.72551,9.42356,9.72551,24956.1054402,0
+BCBP.US,D,20070913,000000,9.43634,9.5042,8.90974,9.37241,2374.0123116951,0
+BCBP.US,D,20070914,000000,9.63305,9.63305,9.4983,9.62617,512.42064458,0
+BCBP.US,D,20070918,000000,9.57798,9.57798,9.43044,9.51797,2542.7857779655,0
+BCBP.US,D,20070919,000000,9.51797,9.51797,9.51797,9.51797,884.53563647739,0
+BCBP.US,D,20070921,000000,9.57798,9.6183,9.57798,9.6183,1018.7410433912,0
+BCBP.US,D,20070924,000000,9.60454,9.6183,9.55141,9.59961,25616.965398487,0
+BCBP.US,D,20070925,000000,9.52388,9.52388,9.31782,9.51797,844.88403898013,0
+BCBP.US,D,20070926,000000,9.56519,9.57208,9.55141,9.57208,676.11057270973,0
+BCBP.US,D,20070928,000000,9.43044,9.43044,8.9004,9.37241,5087.6049711872,0
+BCBP.US,D,20071002,000000,9.20176,9.2954,9.19596,9.19596,2037.4820867824,0
+BCBP.US,D,20071004,000000,9.28369,9.28369,9.28369,9.28369,339.58034779707,0
+BCBP.US,D,20071009,000000,9.22782,9.27101,9.13449,9.27101,4919.8482125449,0
+BCBP.US,D,20071012,000000,9.1574,9.27101,9.1574,9.27101,512.42064458,0
+BCBP.US,D,20071015,000000,9.22782,9.22782,9.13449,9.13449,2590.5710364878,0
+BCBP.US,D,20071016,000000,9.12308,9.28369,9.12308,9.28369,3545.2594993065,0
+BCBP.US,D,20071018,000000,9.08,9.08,8.92951,8.92951,512.42064458,0
+BCBP.US,D,20071019,000000,8.98655,8.98655,8.63336,8.72502,7801.1976306793,0
+BCBP.US,D,20071022,000000,8.69218,8.75866,8.69218,8.75866,1188.5312172897,0
+BCBP.US,D,20071023,000000,8.78159,9.13449,8.78159,9.13449,2511.2678414933,0
+BCBP.US,D,20071024,000000,9.13449,9.13449,9.13449,9.13449,1360.3548064445,0
+BCBP.US,D,20071025,000000,9.13449,9.13449,8.99403,9.13449,17137.623779842,0
+BCBP.US,D,20071026,000000,9.13449,9.13921,9.13449,9.13921,2229.6398284999,0
+BCBP.US,D,20071029,000000,9.13921,9.32274,9.13449,9.313,4769.3754835809,0
+BCBP.US,D,20071030,000000,9.28369,9.37241,9.28369,9.37241,1708.0688152667,0
+BCBP.US,D,20071031,000000,9.43044,9.60454,9.43044,9.55141,1360.3548064445,0
+BCBP.US,D,20071101,000000,9.57798,9.57798,9.42356,9.57798,27172.528069534,0
+BCBP.US,D,20071105,000000,9.57798,9.69601,9.57798,9.69601,58704.698448511,0
+BCBP.US,D,20071106,000000,9.69601,9.69601,9.63994,9.63994,4686.0054580739,0
+BCBP.US,D,20071107,000000,9.63994,9.63994,9.48847,9.52388,2119.8354046613,0
+BCBP.US,D,20071108,000000,9.57208,9.57208,9.4983,9.4983,770.66438212628,0
+BCBP.US,D,20071109,000000,9.49339,9.49339,9.46782,9.46782,711.69533969445,0
+BCBP.US,D,20071112,000000,9.72551,9.72551,9.49339,9.49339,770.66438212628,0
+BCBP.US,D,20071113,000000,9.48847,9.48847,9.48847,9.48847,2542.7857779655,0
+BCBP.US,D,20071115,000000,9.55141,9.56519,9.4983,9.56519,2037.4820867824,0
+BCBP.US,D,20071116,000000,9.60454,9.72551,9.60454,9.72551,2559.0531000156,0
+BCBP.US,D,20071120,000000,9.60454,9.60454,9.60454,9.60454,844.88403898013,0
+BCBP.US,D,20071121,000000,9.51797,9.51797,9.51797,9.51797,1018.7410433912,0
+BCBP.US,D,20071126,000000,9.60454,9.60454,9.13449,9.48847,13909.577060514,0
+BCBP.US,D,20071127,000000,9.60454,9.73043,9.57798,9.73043,19268.642968413,0
+BCBP.US,D,20071128,000000,9.61142,9.61142,9.61142,9.61142,714.74546257885,0
+BCBP.US,D,20071129,000000,9.60454,9.60454,9.60454,9.60454,3390.71993983,0
+BCBP.US,D,20071130,000000,9.60454,9.63994,9.59961,9.63994,27149.143794087,0
+BCBP.US,D,20071203,000000,9.71961,9.71961,9.66453,9.66453,25959.59586917,0
+BCBP.US,D,20071205,000000,9.63994,9.63994,9.63994,9.63994,844.88403898013,0
+BCBP.US,D,20071206,000000,9.63994,9.63994,9.63994,9.63994,166.74005101413,0
+BCBP.US,D,20071207,000000,9.66453,9.72551,9.66453,9.66453,3452.7391051462,0
+BCBP.US,D,20071210,000000,9.66453,9.76091,9.66453,9.76091,783.88158129203,0
+BCBP.US,D,20071211,000000,9.84157,9.84157,9.78158,9.78158,2715.6260747484,0
+BCBP.US,D,20071212,000000,9.84157,9.84157,9.78158,9.84157,34102.407262901,0
+BCBP.US,D,20071213,000000,9.84157,9.84157,9.84157,9.84157,166.74005101413,0
+BCBP.US,D,20071218,000000,9.35962,9.37929,8.98655,8.98655,11034.327888149,0
+BCBP.US,D,20071219,000000,9.16409,9.16409,9.07439,9.12308,5373.2998146931,0
+BCBP.US,D,20071220,000000,8.98655,9.01282,8.98655,9.00622,2275.391671766,0
+BCBP.US,D,20071221,000000,8.98655,9.01764,8.98655,9.01764,512.42064458,0
+BCBP.US,D,20071227,000000,9.10862,9.10862,8.69218,8.78778,6278.1696037332,0
+BCBP.US,D,20071228,000000,8.85643,8.85643,8.69218,8.7926,10521.907243569,0
+BCBP.US,D,20071231,000000,8.72502,9.43044,8.72502,9.16409,2037.4820867824,0
+BCBP.US,D,20080102,000000,9.02905,9.2172,8.57661,8.57661,12175.073846916,0
+BCBP.US,D,20080103,000000,8.62244,8.66572,8.58742,8.58742,2210.3223835653,0
+BCBP.US,D,20080104,000000,8.58742,8.58742,8.43812,8.49929,11269.187350248,0
+BCBP.US,D,20080107,000000,8.43301,8.43301,8.13498,8.19291,23275.487730893,0
+BCBP.US,D,20080108,000000,8.1758,8.25095,8.13823,8.25095,3680.4816138484,0
+BCBP.US,D,20080109,000000,8.22163,8.34576,8.1038,8.26324,9160.5357294957,0
+BCBP.US,D,20080110,000000,8.25095,8.25095,7.69267,7.91486,33633.705046331,0
+BCBP.US,D,20080111,000000,7.66149,7.95814,7.62667,7.66149,4555.8668816726,0
+BCBP.US,D,20080114,000000,7.82024,8.16134,7.77922,8.128,1781.2717644924,0
+BCBP.US,D,20080116,000000,8.05217,8.36927,8.05217,8.36927,1018.7410433912,0
+BCBP.US,D,20080118,000000,8.45671,8.45671,8.4514,8.4514,339.58034779707,0
+BCBP.US,D,20080123,000000,8.40015,8.40015,8.36927,8.36927,2542.7857779655,0
+BCBP.US,D,20080124,000000,8.40015,8.60454,8.40015,8.56953,2882.3661257625,0
+BCBP.US,D,20080125,000000,8.63336,8.72502,8.63336,8.63336,1360.3548064445,0
+BCBP.US,D,20080130,000000,8.62686,8.9004,8.62686,8.9004,4191.8855508003,0
+BCBP.US,D,20080131,000000,8.84148,9.13449,8.84148,9.13449,844.88403898013,0
+BCBP.US,D,20080204,000000,9.23845,9.23845,8.98655,8.98655,512.42064458,0
+BCBP.US,D,20080206,000000,8.84148,9.23461,8.84148,9.23461,407.69975888211,0
+BCBP.US,D,20080208,000000,8.95863,9.19596,8.93698,9.19596,2205.2388454247,0
+BCBP.US,D,20080212,000000,9.19596,9.19596,9.01764,9.01764,751.34693719171,0
+BCBP.US,D,20080214,000000,9.18346,9.223,8.75866,8.98655,33929.566966118,0
+BCBP.US,D,20080215,000000,8.90974,9.05826,8.90974,8.95863,5633.5769674956,0
+BCBP.US,D,20080219,000000,8.98655,8.99403,8.98655,8.99403,2205.2388454247,0
+BCBP.US,D,20080220,000000,8.98655,9.20658,8.92951,9.20658,6958.3470069554,0
+BCBP.US,D,20080221,000000,9.01764,9.13449,8.84148,8.9425,23416.810091203,0
+BCBP.US,D,20080222,000000,8.84148,9.10862,8.58742,8.69768,4758.1916996715,0
+BCBP.US,D,20080226,000000,8.73408,8.84148,8.73408,8.84148,2542.7857779655,0
+BCBP.US,D,20080227,000000,8.84148,9.08,8.69218,8.81187,17524.989386161,0
+BCBP.US,D,20080303,000000,8.83598,8.84148,8.70496,8.70496,1570.8132854685,0
+BCBP.US,D,20080305,000000,8.82387,9.10862,8.42848,9.01764,24759.88086797,0
+BCBP.US,D,20080306,000000,8.84148,8.84148,8.75866,8.75866,12630.558864321,0
+BCBP.US,D,20080310,000000,8.98095,8.98095,8.86912,8.86912,953.67175519056,0
+BCBP.US,D,20080311,000000,8.82387,8.84148,8.82387,8.84148,614.0914073935,0
+BCBP.US,D,20080312,000000,8.72502,8.82958,8.72502,8.82958,2205.2388454247,0
+BCBP.US,D,20080318,000000,8.72502,8.78159,7.77922,8.63336,51315.267407226,0
+BCBP.US,D,20080319,000000,8.63336,8.96885,8.57661,8.96885,10788.28464214,0
+BCBP.US,D,20080320,000000,9.01764,9.01764,8.75227,8.9425,19163.922082715,0
+BCBP.US,D,20080324,000000,8.7926,8.84148,8.7926,8.84148,928.25406448719,0
+BCBP.US,D,20080325,000000,8.84719,8.85161,8.84719,8.85161,1690.7847855884,0
+BCBP.US,D,20080327,000000,8.84148,8.84148,8.84148,8.84148,748.29681430731,0
+BCBP.US,D,20080328,000000,8.69218,8.69218,8.69218,8.69218,512.42064458,0
+BCBP.US,D,20080331,000000,8.69218,8.69218,8.63336,8.69218,4689.0555809583,0
+BCBP.US,D,20080401,000000,8.63336,8.65283,8.63336,8.65283,6741.7882821627,0
+BCBP.US,D,20080404,000000,8.64653,8.64653,8.63336,8.63336,769.64767449814,0
+BCBP.US,D,20080407,000000,8.63336,8.63336,8.63336,8.63336,1018.7410433912,0
+BCBP.US,D,20080408,000000,8.63336,8.63336,8.57661,8.57661,1050.2589798634,0
+BCBP.US,D,20080409,000000,8.63336,8.63336,8.54621,8.63336,11528.447795422,0
+BCBP.US,D,20080410,000000,8.66572,8.66572,8.63336,8.63336,1360.3548064445,0
+BCBP.US,D,20080414,000000,8.42848,8.42848,8.42848,8.42848,275.52776722457,0
+BCBP.US,D,20080415,000000,8.62686,8.63336,8.59903,8.63336,2205.2388454247,0
+BCBP.US,D,20080416,000000,8.60454,8.84148,8.60454,8.69218,9651.6055138849,0
+BCBP.US,D,20080421,000000,8.48228,8.48228,8.48228,8.48228,339.58034779707,0
+BCBP.US,D,20080422,000000,8.25095,8.25095,8.25095,8.25095,834.71696269878,0
+BCBP.US,D,20080423,000000,8.25095,8.25095,8.25095,8.25095,3735.3838257677,0
+BCBP.US,D,20080424,000000,8.54621,8.54621,8.54621,8.54621,844.88403898013,0
+BCBP.US,D,20080429,000000,8.51602,8.51602,8.51602,8.51602,175.89041966734,0
+BCBP.US,D,20080430,000000,8.1038,8.1038,8.1038,8.1038,230.79263158663,0
+BCBP.US,D,20080501,000000,8.19911,8.25793,8.19911,8.25095,10580.876286,0
+BCBP.US,D,20080502,000000,8.25095,8.25793,8.182,8.25095,16137.183473757,0
+BCBP.US,D,20080505,000000,8.40015,8.40015,8.40015,8.40015,339.58034779707,0
+BCBP.US,D,20080506,000000,8.4868,8.4868,8.25095,8.25095,1201.7484164555,0
+BCBP.US,D,20080507,000000,8.25095,8.25095,8.25095,8.25095,1701.9685694979,0
+BCBP.US,D,20080509,000000,8.25095,8.25095,8.16134,8.16134,6740.7715745346,0
+BCBP.US,D,20080512,000000,8.80362,8.80362,8.16794,8.16794,651.70958963449,0
+BCBP.US,D,20080515,000000,8.27446,8.56953,8.27446,8.56953,166.74005101413,0
+BCBP.US,D,20080519,000000,8.47707,8.69218,8.25095,8.69218,2163.5538326711,0
+BCBP.US,D,20080520,000000,8.25095,8.25095,8.25095,8.25095,1700.9518618697,0
+BCBP.US,D,20080521,000000,8.25095,8.26747,8.25095,8.25095,1701.9685694979,0
+BCBP.US,D,20080523,000000,8.81749,8.81749,8.25095,8.25095,4416.5779366181,0
+BCBP.US,D,20080528,000000,8.09692,8.20924,8.09692,8.19291,3642.8634316074,0
+BCBP.US,D,20080529,000000,8.19291,8.25095,8.19291,8.25095,1826.0069001303,0
+BCBP.US,D,20080602,000000,8.25095,8.25095,8.19291,8.19291,778.79804315136,0
+BCBP.US,D,20080609,000000,8.25095,8.25095,8.25095,8.25095,339.58034779707,0
+BCBP.US,D,20080610,000000,8.54081,8.62244,8.54081,8.62244,655.77642014703,0
+BCBP.US,D,20080611,000000,8.55694,8.84148,8.55694,8.75866,2374.0123116951,0
+BCBP.US,D,20080616,000000,8.54621,8.54621,8.54621,8.54621,638.49239046873,0
+BCBP.US,D,20080617,000000,8.55241,8.55241,8.54621,8.54621,1188.5312172897,0
+BCBP.US,D,20080618,000000,8.38688,8.38688,7.68126,7.86942,6617.7499515302,0
+BCBP.US,D,20080620,000000,8.25095,8.25095,8.23472,8.25095,2119.8354046613,0
+BCBP.US,D,20080623,000000,8.22675,8.24416,8.22675,8.24416,844.88403898013,0
+BCBP.US,D,20080624,000000,8.02335,8.02335,7.86942,8.02335,2374.0123116951,0
+BCBP.US,D,20080625,000000,7.89686,7.90247,7.86942,7.86942,575.45651752437,0
+BCBP.US,D,20080626,000000,7.80952,7.88004,7.80952,7.86942,1698.9184466135,0
+BCBP.US,D,20080627,000000,7.83725,7.83725,7.80952,7.80952,676.11057270973,0
+BCBP.US,D,20080708,000000,7.71254,8.22675,7.62667,7.80952,3544.2427916784,0
+BCBP.US,D,20080710,000000,7.61006,7.61006,7.61006,7.61006,548.00541156473,0
+BCBP.US,D,20080714,000000,7.59009,7.59009,7.52055,7.52055,512.42064458,0
+BCBP.US,D,20080715,000000,7.45623,7.45623,7.43272,7.43272,2233.7066590124,0
+BCBP.US,D,20080717,000000,7.56225,8.24416,7.56225,8.24416,2037.4820867824,0
+BCBP.US,D,20080718,000000,7.57416,8.24416,7.57416,8.24416,844.88403898013,0
+BCBP.US,D,20080721,000000,7.66149,8.25095,7.57416,7.57416,1265.800997028,0
+BCBP.US,D,20080722,000000,8.27446,8.27446,8.27446,8.27446,166.74005101413,0
+BCBP.US,D,20080723,000000,7.757,8.40015,7.757,8.40015,1855.4914213462,0
+BCBP.US,D,20080731,000000,8.1038,8.1038,8.02335,8.06142,6786.5234178006,0
+BCBP.US,D,20080801,000000,8.02335,8.02335,7.57416,8.02335,3055.2064225455,0
+BCBP.US,D,20080804,000000,7.50304,8.07312,7.43272,8.06142,1188.5312172897,0
+BCBP.US,D,20080806,000000,7.63238,7.63238,7.63238,7.63238,339.58034779707,0
+BCBP.US,D,20080812,000000,7.3677,7.97899,7.3677,7.97899,2558.0363923875,0
+BCBP.US,D,20080814,000000,7.76251,8.24416,7.66149,8.24416,2111.7017436362,0
+BCBP.US,D,20080815,000000,8.24416,8.24416,7.80952,7.80952,512.42064458,0
+BCBP.US,D,20080818,000000,8.49379,8.49379,8.49379,8.49379,339.58034779707,0
+BCBP.US,D,20080819,000000,8.31064,9.01282,8.31064,8.67487,6386.9573199436,0
+BCBP.US,D,20080820,000000,8.57661,8.70939,8.57661,8.70939,718.81229309139,0
+BCBP.US,D,20080825,000000,8.63336,8.76506,8.63336,8.76506,339.58034779707,0
+BCBP.US,D,20080826,000000,8.76506,8.76506,8.76506,8.76506,339.58034779707,0
+BCBP.US,D,20080828,000000,8.31064,8.31064,8.31064,8.31064,191.14103408937,0
+BCBP.US,D,20080829,000000,8.25095,8.25095,8.25095,8.25095,166.74005101413,0
+BCBP.US,D,20080902,000000,8.1038,8.13498,8.02335,8.13498,1854.4747137181,0
+BCBP.US,D,20080904,000000,7.95814,7.95814,7.95814,7.95814,166.74005101413,0
+BCBP.US,D,20080905,000000,8.13498,8.19911,8.13498,8.19911,844.88403898013,0
+BCBP.US,D,20080908,000000,8.25095,8.25095,8.25095,8.25095,3390.71993983,0
+BCBP.US,D,20080910,000000,8.25095,8.57661,8.25095,8.36317,3560.5101137285,0
+BCBP.US,D,20080911,000000,8.43812,8.43812,8.43812,8.43812,166.74005101413,0
+BCBP.US,D,20080912,000000,8.31064,8.31064,8.31064,8.31064,166.74005101413,0
+BCBP.US,D,20080915,000000,8.26324,8.54621,7.83165,8.54621,3066.3902064549,0
+BCBP.US,D,20080917,000000,7.80952,7.80952,7.77922,7.8047,2037.4820867824,0
+BCBP.US,D,20080919,000000,8.25095,8.52831,8.25095,8.52831,339.58034779707,0
+BCBP.US,D,20080922,000000,8.25095,8.25095,8.25095,8.25095,676.11057270973,0
+BCBP.US,D,20080929,000000,7.80952,7.80952,7.80952,7.80952,2205.2388454247,0
+BCBP.US,D,20080930,000000,7.75041,7.80952,7.75041,7.80952,2512.2845491214,0
+BCBP.US,D,20081001,000000,7.80952,7.80952,7.80952,7.80952,166.74005101413,0
+BCBP.US,D,20081002,000000,7.80952,7.80952,7.80952,7.80952,1360.3548064445,0
+BCBP.US,D,20081003,000000,7.95814,7.95814,7.80952,7.80952,512.42064458,0
+BCBP.US,D,20081006,000000,7.3677,7.80952,7.09083,7.80952,3055.2064225455,0
+BCBP.US,D,20081007,000000,7.3677,7.66149,7.3677,7.37311,18770.456230627,0
+BCBP.US,D,20081008,000000,7.3677,7.3677,7.3677,7.3677,1062.459471401,0
+BCBP.US,D,20081009,000000,7.3677,7.78572,7.3677,7.3677,3581.8609739194,0
+BCBP.US,D,20081010,000000,6.93238,7.65491,6.33575,7.65491,1360.3548064445,0
+BCBP.US,D,20081013,000000,7.07224,7.80952,6.50659,7.8047,1105.1611917827,0
+BCBP.US,D,20081015,000000,7.51573,7.77922,7.51573,7.77922,1076.6933781949,0
+BCBP.US,D,20081016,000000,6.68353,7.46704,6.66612,7.46704,844.88403898013,0
+BCBP.US,D,20081017,000000,6.51269,7.77323,6.50659,7.77323,3753.6845630742,0
+BCBP.US,D,20081020,000000,7.77922,7.77922,5.90583,7.66149,6443.8929471192,0
+BCBP.US,D,20081021,000000,6.53679,6.77766,5.92314,6.77766,1360.3548064445,0
+BCBP.US,D,20081023,000000,6.24752,6.60082,6.24752,6.60082,512.42064458,0
+BCBP.US,D,20081024,000000,5.77009,6.48318,5.52843,6.48318,2037.4820867824,0
+BCBP.US,D,20081027,000000,6.75415,6.75415,5.55184,6.33575,5616.2929378173,0
+BCBP.US,D,20081028,000000,6.48318,7.51573,6.48318,7.51573,585.62359380572,0
+BCBP.US,D,20081030,000000,6.77766,7.51573,6.77766,7.51573,512.42064458,0
+BCBP.US,D,20081104,000000,7.3677,7.3677,6.77766,6.77766,512.42064458,0
+BCBP.US,D,20081105,000000,6.76626,6.76626,6.74835,6.76626,1018.7410433912,0
+BCBP.US,D,20081106,000000,6.48318,6.48318,6.42436,6.42436,933.33760262786,0
+BCBP.US,D,20081107,000000,6.48318,6.48318,6.48318,6.48318,1701.9685694979,0
+BCBP.US,D,20081110,000000,5.7463,5.91163,5.45761,5.88792,6958.3470069554,0
+BCBP.US,D,20081111,000000,5.59895,5.90583,5.59895,5.88183,2249.9739810626,0
+BCBP.US,D,20081112,000000,5.87003,6.1649,5.59895,6.1589,13357.504818437,0
+BCBP.US,D,20081113,000000,5.76409,6.18851,5.76409,6.18851,676.11057270973,0
+BCBP.US,D,20081114,000000,6.1705,6.41807,6.1705,6.41807,718.81229309139,0
+BCBP.US,D,20081117,000000,5.97055,6.1828,5.92314,5.92314,1154.9798655613,0
+BCBP.US,D,20081118,000000,6.12959,6.12959,6.12959,6.12959,166.74005101413,0
+BCBP.US,D,20081120,000000,6.1828,6.18851,6.1828,6.18851,2233.7066590124,0
+BCBP.US,D,20081121,000000,6.18851,6.35345,5.83481,6.35345,17020.702402607,0
+BCBP.US,D,20081124,000000,6.05877,6.40066,6.04097,6.40066,8948.0438352155,0
+BCBP.US,D,20081128,000000,6.2004,6.67803,6.12959,6.67803,7974.0379274622,0
+BCBP.US,D,20081201,000000,6.18851,6.59531,6.18851,6.59531,676.11057270973,0
+BCBP.US,D,20081202,000000,6.75976,6.75976,6.75976,6.75976,166.74005101413,0
+BCBP.US,D,20081203,000000,6.77766,6.77766,6.77766,6.77766,508.35381406746,0
+BCBP.US,D,20081204,000000,6.77766,7.04942,6.77766,7.04942,9112.7504709734,0
+BCBP.US,D,20081208,000000,7.07224,7.11384,6.80186,7.01274,3780.1189614057,0
+BCBP.US,D,20081209,000000,6.63042,6.63042,6.63042,6.63042,166.74005101413,0
+BCBP.US,D,20081210,000000,7.34901,7.34901,7.34901,7.34901,166.74005101413,0
+BCBP.US,D,20081212,000000,6.63042,7.23177,6.48318,7.23177,1866.6752052557,0
+BCBP.US,D,20081216,000000,7.04352,7.04352,7.04352,7.04352,166.74005101413,0
+BCBP.US,D,20081217,000000,7.27957,7.27957,7.27957,7.27957,166.74005101413,0
+BCBP.US,D,20081219,000000,6.72514,6.72514,6.72514,6.72514,273.4943519683,0
+BCBP.US,D,20081222,000000,6.71885,6.71885,6.71885,6.71885,339.58034779707,0
+BCBP.US,D,20081223,000000,7.33898,7.33898,7.33898,7.33898,166.74005101413,0
+BCBP.US,D,20081229,000000,6.18851,6.74265,6.18851,6.74265,3560.5101137285,0
+BCBP.US,D,20081230,000000,6.18851,6.21791,5.89373,6.2064,4580.2678647479,0
+BCBP.US,D,20081231,000000,6.28273,6.28273,6.12959,6.12959,26627.572780854,0
+BCBP.US,D,20090105,000000,6.32985,6.36515,6.24752,6.35345,5014.4020219615,0
+BCBP.US,D,20090107,000000,6.47689,6.47689,6.47689,6.47689,166.74005101413,0
+BCBP.US,D,20090120,000000,5.90583,6.12959,5.83481,6.12959,844.88403898013,0
+BCBP.US,D,20090123,000000,6.11799,6.11799,6.11799,6.11799,884.53563647739,0
+BCBP.US,D,20090128,000000,6.18851,6.46577,6.18851,6.46577,339.58034779707,0
+BCBP.US,D,20090129,000000,5.88792,5.89973,5.62256,5.88792,3600.1617112258,0
+BCBP.US,D,20090130,000000,5.70547,5.84691,5.33988,5.82292,3560.5101137285,0
+BCBP.US,D,20090202,000000,5.50482,5.72869,5.3867,5.45181,1938.8614468533,0
+BCBP.US,D,20090203,000000,5.83481,5.83481,5.83481,5.83481,166.74005101413,0
+BCBP.US,D,20090205,000000,5.87593,5.87593,5.87593,5.87593,166.74005101413,0
+BCBP.US,D,20090209,000000,5.59895,5.61096,5.45181,5.61096,1561.6629168152,0
+BCBP.US,D,20090210,000000,5.59895,5.60506,5.59895,5.59895,1079.7435010793,0
+BCBP.US,D,20090211,000000,5.99406,5.99406,5.99406,5.99406,339.58034779707,0
+BCBP.US,D,20090213,000000,5.61096,6.18851,5.61096,6.18851,512.42064458,0
+BCBP.US,D,20090217,000000,6.1649,6.31814,5.62256,6.1705,1272.9179504249,0
+BCBP.US,D,20090218,000000,5.48683,6.1705,5.48683,6.1705,339.58034779707,0
+BCBP.US,D,20090220,000000,5.89373,5.89373,5.31608,5.83481,1360.3548064445,0
+BCBP.US,D,20090223,000000,5.87003,5.87003,5.59895,5.81131,512.42064458,0
+BCBP.US,D,20090224,000000,5.87003,5.87003,5.02741,5.30428,5936.5558406798,0
+BCBP.US,D,20090225,000000,5.44011,5.45181,5.44011,5.45181,419.90025041973,0
+BCBP.US,D,20090227,000000,5.58135,5.58135,5.58135,5.58135,166.74005101413,0
+BCBP.US,D,20090302,000000,5.53443,5.53443,5.3928,5.3928,339.58034779707,0
+BCBP.US,D,20090303,000000,5.59335,5.59335,5.59335,5.59335,512.42064458,0
+BCBP.US,D,20090304,000000,5.52263,5.59895,5.52263,5.59895,339.58034779707,0
+BCBP.US,D,20090305,000000,5.59895,5.59895,5.59895,5.59895,166.74005101413,0
+BCBP.US,D,20090306,000000,5.16294,5.59335,4.72063,5.59335,3420.2044610459,0
+BCBP.US,D,20090309,000000,4.71483,5.30428,4.597,5.29838,1701.9685694979,0
+BCBP.US,D,20090311,000000,5.28057,5.28057,5.28057,5.28057,166.74005101413,0
+BCBP.US,D,20090312,000000,5.15704,5.15704,5.15704,5.15704,166.74005101413,0
+BCBP.US,D,20090313,000000,5.28057,5.28057,5.15704,5.15704,591.72383957453,0
+BCBP.US,D,20090317,000000,5.28057,5.28057,5.28057,5.28057,166.74005101413,0
+BCBP.US,D,20090318,000000,5.28638,5.29838,5.27527,5.27527,1519.9779040617,0
+BCBP.US,D,20090319,000000,5.30428,5.30428,5.30428,5.30428,1701.9685694979,0
+BCBP.US,D,20090323,000000,5.29838,5.53443,5.29838,5.53443,8663.3656993377,0
+BCBP.US,D,20090324,000000,5.59895,5.59895,5.59895,5.59895,676.11057270973,0
+BCBP.US,D,20090325,000000,5.59895,5.59895,5.59895,5.59895,166.74005101413,0
+BCBP.US,D,20090327,000000,5.05072,5.58135,4.9803,5.0098,2205.2388454247,0
+BCBP.US,D,20090330,000000,5.80531,5.80531,5.80531,5.80531,166.74005101413,0
+BCBP.US,D,20090402,000000,5.87593,5.87593,5.87593,5.87593,166.74005101413,0
+BCBP.US,D,20090403,000000,5.89373,5.89373,5.89373,5.89373,2542.7857779655,0
+BCBP.US,D,20090406,000000,5.3867,6.18851,5.3867,5.95864,4262.0383771416,0
+BCBP.US,D,20090407,000000,5.42811,6.12959,5.42811,6.12959,1088.8938697325,0
+BCBP.US,D,20090414,000000,5.69937,6.04097,4.96839,5.58135,12836.950512831,0
+BCBP.US,D,20090416,000000,5.85822,5.85822,5.41021,5.82292,555.12236496167,0
+BCBP.US,D,20090417,000000,5.83481,5.83481,5.64046,5.64046,676.11057270973,0
+BCBP.US,D,20090422,000000,5.65797,5.74029,5.65197,5.74029,7192.1897614265,0
+BCBP.US,D,20090504,000000,5.58135,5.58135,5.58135,5.58135,542.92187342405,0
+BCBP.US,D,20090512,000000,5.51653,5.59895,5.18634,5.58135,1519.9779040617,0
+BCBP.US,D,20090515,000000,5.59335,5.59895,5.30428,5.59335,6160.2315188695,0
+BCBP.US,D,20090518,000000,5.59895,5.59895,5.58695,5.58695,1551.4958405339,0
+BCBP.US,D,20090519,000000,5.15704,5.15704,5.15704,5.15704,1701.9685694979,0
+BCBP.US,D,20090520,000000,5.15704,5.69937,5.15704,5.48683,1519.9779040617,0
+BCBP.US,D,20090526,000000,5.7463,5.7463,5.47522,5.47522,676.11057270973,0
+BCBP.US,D,20090527,000000,5.49312,5.49312,5.45181,5.48093,838.78379321132,0
+BCBP.US,D,20090528,000000,5.46932,5.48093,5.46932,5.48093,671.02703456905,0
+BCBP.US,D,20090601,000000,5.30428,5.45181,5.0098,5.45181,8484.425156786,0
+BCBP.US,D,20090602,000000,5.0098,5.46352,5.0098,5.46352,45979.585774774,0
+BCBP.US,D,20090604,000000,5.0098,5.48093,5.0098,5.48093,2051.7159935763,0
+BCBP.US,D,20090612,000000,5.58695,5.58695,5.58695,5.58695,218.59214004901,0
+BCBP.US,D,20090615,000000,5.51083,5.59895,5.0098,5.59895,1523.0280269461,0
+BCBP.US,D,20090617,000000,4.71483,5.28638,4.71483,5.28638,512.42064458,0
+BCBP.US,D,20090619,000000,5.45181,5.47522,5.24556,5.47522,2497.0339346994,0
+BCBP.US,D,20090624,000000,5.45761,5.45761,4.81525,5.18634,4486.7307629594,0
+BCBP.US,D,20090625,000000,5.42211,5.59895,5.42211,5.59895,1622.6653745033,0
+BCBP.US,D,20090630,000000,5.09793,5.59895,5.09793,5.52843,3257.5312405443,0
+BCBP.US,D,20090701,000000,5.52843,6.1413,5.52843,6.1413,13269.051254789,0
+BCBP.US,D,20090702,000000,5.81711,5.92314,4.99789,5.62256,9820.3789801553,0
+BCBP.US,D,20090706,000000,5.26326,5.26326,5.24556,5.25116,2037.4820867824,0
+BCBP.US,D,20090707,000000,5.53443,5.53443,5.42211,5.42211,1360.3548064445,0
+BCBP.US,D,20090708,000000,5.24556,5.51653,5.24556,5.51653,339.58034779707,0
+BCBP.US,D,20090709,000000,5.56954,5.56954,5.56954,5.56954,844.88403898013,0
+BCBP.US,D,20090710,000000,5.21015,5.21586,4.89757,4.91538,5662.0447810834,0
+BCBP.US,D,20090713,000000,5.71688,5.71688,5.66987,5.66987,339.58034779707,0
+BCBP.US,D,20090715,000000,5.59895,5.59895,5.59895,5.59895,166.74005101413,0
+BCBP.US,D,20090721,000000,5.41641,5.41641,5.29838,5.3633,2037.4820867824,0
+BCBP.US,D,20090722,000000,5.44011,5.44011,5.44011,5.44011,512.42064458,0
+BCBP.US,D,20090723,000000,5.55184,5.55184,5.55184,5.55184,844.88403898013,0
+BCBP.US,D,20090724,000000,5.44011,5.44011,5.44011,5.44011,0,0
+BCBP.US,D,20090727,000000,5.45181,5.54004,5.12753,5.23927,9207.3042803899,0
+BCBP.US,D,20090728,000000,5.3867,5.3867,5.3867,5.3867,166.74005101413,0
+BCBP.US,D,20090729,000000,5.15704,5.44011,5.15704,5.44011,512.42064458,0
+BCBP.US,D,20090730,000000,5.29838,5.29838,5.29838,5.29838,166.74005101413,0
+BCBP.US,D,20090731,000000,5.29838,5.29838,5.29838,5.29838,0,0
+BCBP.US,D,20090803,000000,5.38089,5.38089,5.38089,5.38089,166.74005101413,0
+BCBP.US,D,20090804,000000,5.42811,5.45181,5.15704,5.45181,844.88403898013,0
+BCBP.US,D,20090805,000000,5.45181,5.45181,5.45181,5.45181,0,0
+BCBP.US,D,20090806,000000,5.33398,5.33398,5.33398,5.33398,339.58034779707,0
+BCBP.US,D,20090807,000000,5.33398,5.33398,5.33398,5.33398,0,0
+BCBP.US,D,20090810,000000,5.33398,5.33398,5.33398,5.33398,0,0
+BCBP.US,D,20090811,000000,5.15704,5.41641,4.93898,5.38089,2534.6521169404,0
+BCBP.US,D,20090812,000000,5.38089,5.38089,5.38089,5.38089,0,0
+BCBP.US,D,20090813,000000,5.38089,5.38089,5.38089,5.38089,0,0
+BCBP.US,D,20090814,000000,5.41641,5.42211,5.32808,5.3867,1779.2383492361,0
+BCBP.US,D,20090817,000000,5.3867,5.3867,5.29248,5.29248,485.9862462485,0
+BCBP.US,D,20090818,000000,5.06261,5.29838,5.06261,5.29838,676.11057270973,0
+BCBP.US,D,20090819,000000,4.86856,5.03891,4.84466,4.97429,1188.5312172897,0
+BCBP.US,D,20090820,000000,4.88567,4.88567,4.87987,4.88567,1866.6752052557,0
+BCBP.US,D,20090821,000000,4.88567,5.23336,4.88567,4.9803,6814.9912313884,0
+BCBP.US,D,20090824,000000,4.9803,4.9803,4.9803,4.9803,0,0
+BCBP.US,D,20090825,000000,4.9803,4.9803,4.9803,4.9803,0,0
+BCBP.US,D,20090826,000000,4.9859,5.10973,4.48506,4.54389,4065.8138049116,0
+BCBP.US,D,20090827,000000,5.19215,5.19215,5.19215,5.19215,166.74005101413,0
+BCBP.US,D,20090828,000000,4.50837,4.94508,4.47907,4.91538,7974.0379274622,0
+BCBP.US,D,20090831,000000,4.47907,4.597,4.42024,4.597,1519.9779040617,0
+BCBP.US,D,20090901,000000,4.47907,4.77384,4.33163,4.77384,2847.7980664059,0
+BCBP.US,D,20090902,000000,4.56749,4.74443,4.13748,4.74443,51944.609429041,0
+BCBP.US,D,20090903,000000,4.43195,4.53827,4.42024,4.49687,2542.7857779655,0
+BCBP.US,D,20090904,000000,4.36723,4.87406,4.36723,4.87406,512.42064458,0
+BCBP.US,D,20090909,000000,4.42024,4.72712,4.30822,4.72712,5766.7656667813,0
+BCBP.US,D,20090911,000000,4.27891,4.70902,4.27301,4.42024,3465.956304312,0
+BCBP.US,D,20090914,000000,4.6324,4.6324,4.50837,4.50837,591.72383957453,0
+BCBP.US,D,20090915,000000,4.27301,4.55558,4.27301,4.55558,2715.6260747484,0
+BCBP.US,D,20090916,000000,4.37313,4.56168,4.36143,4.36143,1188.5312172897,0
+BCBP.US,D,20090917,000000,4.33163,4.50277,4.31412,4.50277,1187.5145096616,0
+BCBP.US,D,20090918,000000,4.53257,4.56749,4.36143,4.56749,2271.3248412534,0
+BCBP.US,D,20090921,000000,4.56749,4.56749,4.56749,4.56749,424.9837885604,0
+BCBP.US,D,20090922,000000,4.33792,4.56168,4.30822,4.30822,1443.7248319516,0
+BCBP.US,D,20090923,000000,4.54998,4.54998,4.42024,4.42024,512.42064458,0
+BCBP.US,D,20090928,000000,4.77384,5.09793,4.56749,5.09793,1200.7317088274,0
+BCBP.US,D,20090929,000000,5.03891,5.03891,5.03891,5.03891,339.58034779707,0
+BCBP.US,D,20090930,000000,4.36723,4.80316,4.36723,4.80316,512.42064458,0
+BCBP.US,D,20091001,000000,4.56749,4.80316,4.56749,4.80316,676.11057270973,0
+BCBP.US,D,20091002,000000,4.77384,4.77384,4.75623,4.75623,363.9813308723,0
+BCBP.US,D,20091007,000000,4.72063,4.79135,4.71483,4.79135,3114.1754649773,0
+BCBP.US,D,20091008,000000,4.37313,4.96839,4.37313,4.57339,7207.4403758485,0
+BCBP.US,D,20091009,000000,4.82685,4.90948,4.82685,4.83866,4759.2084072996,0
+BCBP.US,D,20091012,000000,4.80316,4.87406,4.71483,4.87406,2542.7857779655,0
+BCBP.US,D,20091013,000000,4.86856,4.89187,4.6264,4.87406,844.88403898013,0
+BCBP.US,D,20091015,000000,4.75623,4.75623,4.75623,4.75623,430.06732670107,0
+BCBP.US,D,20091016,000000,5.17455,5.17455,5.17455,5.17455,166.74005101413,0
+BCBP.US,D,20091019,000000,4.86226,4.86226,4.79754,4.79754,1360.3548064445,0
+BCBP.US,D,20091020,000000,4.78575,4.80944,4.78575,4.80944,339.58034779707,0
+BCBP.US,D,20091021,000000,4.80316,4.99789,4.80316,4.83315,1018.7410433912,0
+BCBP.US,D,20091022,000000,4.83315,4.83315,4.83315,4.83315,258.24373754627,0
+BCBP.US,D,20091026,000000,4.77384,4.77384,4.77384,4.77384,1360.3548064445,0
+BCBP.US,D,20091027,000000,4.77384,5.12163,4.70302,4.79754,7840.8492281766,0
+BCBP.US,D,20091028,000000,4.82685,5.18055,4.82685,5.18055,5847.085569404,0
+BCBP.US,D,20091029,000000,5.15104,5.42811,5.15104,5.41021,9948.4841413003,0
+BCBP.US,D,20091030,000000,4.77984,5.3928,4.74443,5.3691,1701.9685694979,0
+BCBP.US,D,20091102,000000,5.0098,5.0098,5.0098,5.0098,512.42064458,0
+BCBP.US,D,20091103,000000,5.32808,5.33398,5.32808,5.33398,1311.5528402941,0
+BCBP.US,D,20091104,000000,5.3633,5.87003,5.27527,5.32188,5087.6049711872,0
+BCBP.US,D,20091105,000000,5.69937,5.72869,4.96289,5.72869,844.88403898013,0
+BCBP.US,D,20091106,000000,4.95088,5.45181,4.95088,5.45181,1020.7744586475,0
+BCBP.US,D,20091109,000000,5.55785,5.58135,5.28638,5.28638,8025.8900164971,0
+BCBP.US,D,20091110,000000,5.55785,5.55785,5.15704,5.30428,5255.3617298294,0
+BCBP.US,D,20091111,000000,5.33398,5.33398,5.27527,5.27527,648.65946675008,0
+BCBP.US,D,20091112,000000,5.3633,5.3633,5.3633,5.3633,480.90270810782,0
+BCBP.US,D,20091116,000000,5.30428,5.30428,5.21586,5.21586,7227.7745284112,0
+BCBP.US,D,20091117,000000,5.28057,5.29838,5.28057,5.29838,410.74988176651,0
+BCBP.US,D,20091118,000000,5.29838,5.30428,5.29838,5.30428,13908.560352886,0
+BCBP.US,D,20091120,000000,5.29838,5.29838,4.96289,4.96839,6731.6212058814,0
+BCBP.US,D,20091123,000000,4.78575,5.13933,4.76243,4.76243,1388.8226200323,0
+BCBP.US,D,20091124,000000,4.92118,4.92118,4.92118,4.92118,166.74005101413,0
+BCBP.US,D,20091125,000000,4.77384,4.93318,4.6264,4.93318,3613.3789103915,0
+BCBP.US,D,20091127,000000,4.76814,4.88567,4.6324,4.86856,1430.5076327858,0
+BCBP.US,D,20091130,000000,4.90948,4.95088,4.90948,4.95088,7840.8492281766,0
+BCBP.US,D,20091201,000000,4.95088,5.06881,4.89187,5.06881,6347.3057224464,0
+BCBP.US,D,20091202,000000,4.89757,4.90367,4.6563,4.77384,6845.4924602325,0
+BCBP.US,D,20091204,000000,4.89187,4.89757,4.83315,4.83315,6204.9666545075,0
+BCBP.US,D,20091207,000000,4.92737,5.18055,4.92737,5.18055,3208.7292743938,0
+BCBP.US,D,20091208,000000,5.12753,5.30428,5.03891,5.26907,9252.0394160278,0
+BCBP.US,D,20091209,000000,5.18055,5.25726,4.89187,5.25726,9841.7298403461,0
+BCBP.US,D,20091210,000000,5.24556,5.30428,5.22815,5.22815,8062.49149111,0
+BCBP.US,D,20091211,000000,5.25726,5.25726,4.90367,4.92118,2374.0123116951,0
+BCBP.US,D,20091214,000000,4.88567,5.0098,4.88567,5.0098,1929.7110782001,0
+BCBP.US,D,20091215,000000,5.02741,5.23336,4.88567,5.20425,2207.2722606809,0
+BCBP.US,D,20091216,000000,5.19815,5.19815,5.19815,5.19815,1018.7410433912,0
+BCBP.US,D,20091217,000000,5.23927,5.30428,5.23927,5.27527,2157.4535869023,0
+BCBP.US,D,20091221,000000,5.24556,5.24556,5.24556,5.24556,512.42064458,0
+BCBP.US,D,20091222,000000,5.24556,5.42211,5.24556,5.42211,1188.5312172897,0
+BCBP.US,D,20091228,000000,5.42211,5.58135,5.42211,5.48683,3055.2064225455,0
+BCBP.US,D,20091229,000000,5.45181,5.45181,5.15704,5.15704,1360.3548064445,0
+BCBP.US,D,20091230,000000,5.65797,5.65797,5.58135,5.58135,771.68108975441,0
+BCBP.US,D,20091231,000000,5.45181,5.45181,5.29838,5.31027,5729.1474845403,0
+BCBP.US,D,20100104,000000,5.31608,5.33398,5.30428,5.33398,689.32777187548,0
+BCBP.US,D,20100105,000000,5.32808,5.32808,5.30428,5.30428,676.11057270973,0
+BCBP.US,D,20100111,000000,5.82901,5.82901,5.59895,5.59895,5363.1327384117,0
+BCBP.US,D,20100112,000000,5.59895,5.59895,5.56954,5.56954,339.58034779707,0
+BCBP.US,D,20100113,000000,5.30428,5.87593,5.30428,5.3633,1265.800997028,0
+BCBP.US,D,20100115,000000,5.33398,5.35139,5.15704,5.15704,2205.2388454247,0
+BCBP.US,D,20100121,000000,5.45181,5.45181,5.45181,5.45181,166.74005101413,0
+BCBP.US,D,20100126,000000,5.21015,5.30428,5.15704,5.15704,2205.2388454247,0
+BCBP.US,D,20100128,000000,5.61096,5.61096,5.61096,5.61096,166.74005101413,0
+BCBP.US,D,20100201,000000,5.7463,5.7463,5.56355,5.56355,2374.0123116951,0
+BCBP.US,D,20100202,000000,5.11582,5.69357,5.11582,5.69357,339.58034779707,0
+BCBP.US,D,20100203,000000,5.31027,5.31027,5.31027,5.31027,166.74005101413,0
+BCBP.US,D,20100204,000000,5.68777,5.68777,5.51083,5.51083,339.58034779707,0
+BCBP.US,D,20100205,000000,6.21211,6.21211,5.22815,5.58135,3014.5381174201,0
+BCBP.US,D,20100208,000000,5.66987,5.66987,5.41021,5.41021,339.58034779707,0
+BCBP.US,D,20100210,000000,5.26326,5.65797,5.19815,5.54004,3900.0904615256,0
+BCBP.US,D,20100211,000000,5.59895,5.59895,5.24556,5.24556,339.58034779707,0
+BCBP.US,D,20100216,000000,5.52843,5.77009,5.52843,5.77009,3077.5739903644,0
+BCBP.US,D,20100217,000000,5.79941,5.80531,5.24556,5.24556,1701.9685694979,0
+BCBP.US,D,20100219,000000,5.25116,5.25726,5.25116,5.25116,733.04619988528,0
+BCBP.US,D,20100222,000000,5.18634,5.59895,5.12753,5.47522,4376.9263391209,0
+BCBP.US,D,20100223,000000,5.7523,5.7523,5.3633,5.3633,1369.5051750977,0
+BCBP.US,D,20100224,000000,5.53443,5.56355,5.53443,5.56355,339.58034779707,0
+BCBP.US,D,20100302,000000,5.22815,5.45761,5.15704,5.45761,3586.94451206,0
+BCBP.US,D,20100304,000000,5.47522,5.47522,5.47522,5.47522,166.74005101413,0
+BCBP.US,D,20100305,000000,5.47522,5.47522,5.47522,5.47522,512.42064458,0
+BCBP.US,D,20100308,000000,5.47522,5.47522,5.30428,5.30428,1927.6776629438,0
+BCBP.US,D,20100309,000000,5.3633,5.3633,5.3633,5.3633,166.74005101413,0
+BCBP.US,D,20100310,000000,5.30428,5.30428,5.30428,5.30428,339.58034779707,0
+BCBP.US,D,20100311,000000,5.30428,5.30428,5.30428,5.30428,1866.6752052557,0
+BCBP.US,D,20100312,000000,5.42211,5.42211,5.27527,5.27527,2097.4678368424,0
+BCBP.US,D,20100315,000000,5.27527,5.30428,5.17455,5.30428,9574.3357341466,0
+BCBP.US,D,20100316,000000,5.3633,5.3633,5.26907,5.3633,13362.588356578,0
+BCBP.US,D,20100317,000000,5.34559,5.34559,5.26326,5.33398,2552.9528542468,0
+BCBP.US,D,20100318,000000,5.33398,5.33398,5.22815,5.33398,4310.8403432921,0
+BCBP.US,D,20100319,000000,5.31027,5.31608,5.10393,5.31608,2715.6260747484,0
+BCBP.US,D,20100322,000000,5.30428,5.33398,5.29838,5.33398,6842.4423373481,0
+BCBP.US,D,20100324,000000,5.33398,5.33398,5.16294,5.33398,512.42064458,0
+BCBP.US,D,20100325,000000,5.33398,5.33398,5.23336,5.30428,1988.6801206319,0
+BCBP.US,D,20100326,000000,5.33398,5.33398,5.26326,5.26326,844.88403898013,0
+BCBP.US,D,20100329,000000,5.23927,5.31027,5.23927,5.31027,933.33760262786,0
+BCBP.US,D,20100330,000000,5.33398,5.33398,5.24556,5.32188,7166.7720707231,0
+BCBP.US,D,20100331,000000,5.24556,5.32808,5.23927,5.32808,3859.4221564002,0
+BCBP.US,D,20100401,000000,5.3633,5.3633,5.3633,5.3633,512.42064458,0
+BCBP.US,D,20100405,000000,5.22196,5.24556,5.18634,5.18634,1842.2742221805,0
+BCBP.US,D,20100406,000000,5.21586,5.21586,5.18634,5.18634,1860.5749594869,0
+BCBP.US,D,20100407,000000,5.20425,5.20425,5.16294,5.16294,676.11057270973,0
+BCBP.US,D,20100408,000000,5.16294,5.16294,5.15704,5.15704,1690.7847855884,0
+BCBP.US,D,20100412,000000,5.30428,5.33398,5.18634,5.22815,10974.342138089,0
+BCBP.US,D,20100414,000000,5.18634,5.31027,5.18634,5.19215,676.11057270973,0
+BCBP.US,D,20100415,000000,5.19215,5.33398,5.19215,5.33398,5088.6216788153,0
+BCBP.US,D,20100416,000000,5.46352,5.46352,5.29838,5.33398,1401.0231115699,0
+BCBP.US,D,20100419,000000,5.44581,5.44581,5.38089,5.38089,911.98674243703,0
+BCBP.US,D,20100420,000000,5.3633,5.3633,5.3633,5.3633,339.58034779707,0
+BCBP.US,D,20100421,000000,5.46932,5.46932,5.27527,5.27527,1712.1356457792,0
+BCBP.US,D,20100422,000000,5.28638,5.33398,5.27527,5.30428,5089.6383864435,0
+BCBP.US,D,20100423,000000,5.30428,5.32188,5.29838,5.31608,4135.9666312529,0
+BCBP.US,D,20100426,000000,5.47522,5.54004,5.46352,5.48093,17058.320584848,0
+BCBP.US,D,20100427,000000,5.52843,5.52843,5.42811,5.42811,2423.8309854737,0
+BCBP.US,D,20100428,000000,5.375,5.375,5.375,5.375,339.58034779707,0
+BCBP.US,D,20100429,000000,5.38089,5.3867,5.3691,5.3867,2368.9287735544,0
+BCBP.US,D,20100430,000000,5.58695,5.65797,5.58695,5.65797,2928.1179690286,0
+BCBP.US,D,20100503,000000,5.64636,5.64636,5.64636,5.64636,512.42064458,0
+BCBP.US,D,20100504,000000,5.47522,5.65197,5.45761,5.65197,2239.8069047812,0
+BCBP.US,D,20100505,000000,5.3633,5.45761,5.19215,5.45761,512.42064458,0
+BCBP.US,D,20100506,000000,5.15704,5.15704,4.93318,5.0098,6771.2728033786,0
+BCBP.US,D,20100507,000000,5.0098,5.0155,4.81525,4.81525,1781.2717644924,0
+BCBP.US,D,20100510,000000,5.12163,5.44011,4.90367,5.22196,1866.6752052557,0
+BCBP.US,D,20100511,000000,5.29838,5.45181,5.21586,5.21586,1360.3548064445,0
+BCBP.US,D,20100512,000000,5.3633,5.63456,5.3633,5.59335,844.88403898013,0
+BCBP.US,D,20100513,000000,5.65797,5.65797,5.48093,5.55785,2715.6260747484,0
+BCBP.US,D,20100514,000000,5.51653,5.59895,5.47522,5.59335,6617.7499515302,0
+BCBP.US,D,20100517,000000,5.61695,5.61695,5.55184,5.55184,2559.0531000156,0
+BCBP.US,D,20100518,000000,5.53443,5.53443,5.41021,5.41021,339.58034779707,0
+BCBP.US,D,20100521,000000,5.08032,5.58135,4.85065,5.3867,6168.3651798946,0
+BCBP.US,D,20100525,000000,4.90367,5.21015,4.77384,5.15704,2786.7956087178,0
+BCBP.US,D,20100526,000000,5.32188,5.32188,5.32188,5.32188,166.74005101413,0
+BCBP.US,D,20100527,000000,5.28638,5.28638,5.28638,5.28638,166.74005101413,0
+BCBP.US,D,20100528,000000,5.12753,5.32808,5.12753,5.32808,444.30123349496,0
+BCBP.US,D,20100601,000000,4.90948,5.0098,4.89187,4.89187,4559.9337121852,0
+BCBP.US,D,20100602,000000,4.83866,5.03341,4.77384,5.03341,7656.8251474841,0
+BCBP.US,D,20100603,000000,5.13363,5.27527,5.06261,5.23927,2401.4634176547,0
+BCBP.US,D,20100607,000000,5.22815,5.23336,4.85646,5.12753,2563.1199305282,0
+BCBP.US,D,20100609,000000,4.79754,5.05662,4.77384,4.77384,1018.7410433912,0
+BCBP.US,D,20100610,000000,5.0098,5.09793,5.0098,5.09793,339.58034779707,0
+BCBP.US,D,20100614,000000,5.09793,5.23336,5.0098,5.23336,1574.880115981,0
+BCBP.US,D,20100615,000000,5.19215,5.19215,5.16294,5.16294,417.86683516346,0
+BCBP.US,D,20100616,000000,5.16294,5.23927,4.89757,4.90367,3740.4673639084,0
+BCBP.US,D,20100617,000000,5.0098,5.0098,4.6264,4.6264,17432.468992001,0
+BCBP.US,D,20100618,000000,4.80316,4.95088,4.597,4.597,4784.626098003,0
+BCBP.US,D,20100621,000000,4.597,4.70902,4.597,4.70902,676.11057270973,0
+BCBP.US,D,20100623,000000,4.70302,4.73853,4.69722,4.69722,1188.5312172897,0
+BCBP.US,D,20100624,000000,4.91538,4.91538,4.82095,4.82095,512.42064458,0
+BCBP.US,D,20100628,000000,4.82095,4.82095,4.82095,4.82095,512.42064458,0
+BCBP.US,D,20100629,000000,4.66172,4.69722,4.66172,4.69722,1388.8226200323,0
+BCBP.US,D,20100630,000000,4.65375,4.65375,4.64785,4.64785,1360.3548064445,0
+BCBP.US,D,20100701,000000,4.66172,4.67971,4.42024,4.67971,6696.0364388966,0
+BCBP.US,D,20100702,000000,4.597,4.63831,4.53257,4.63831,844.88403898013,0
+BCBP.US,D,20100706,000000,4.6563,4.6563,4.6146,4.6146,676.11057270973,0
+BCBP.US,D,20100707,000000,4.6563,4.89187,4.6563,4.89187,3638.7966010949,0
+BCBP.US,D,20100708,000000,4.75053,4.77384,4.30822,4.6324,25872.159013149,0
+BCBP.US,D,20100709,000000,4.6324,4.70902,4.12567,4.12567,51802.270361103,0
+BCBP.US,D,20100712,000000,4.39084,4.41425,4.16098,4.41425,9644.4885604879,0
+BCBP.US,D,20100713,000000,4.43195,4.56749,4.41425,4.54389,13761.137746806,0
+BCBP.US,D,20100714,000000,4.49096,4.54389,4.41425,4.42024,4880.1966150477,0
+BCBP.US,D,20100715,000000,4.42024,4.66172,4.41425,4.41425,4178.6683516346,0
+BCBP.US,D,20100716,000000,4.41425,4.70302,4.208,4.30242,59171.367249825,0
+BCBP.US,D,20100719,000000,4.2433,4.2433,4.15517,4.16098,25969.762945451,0
+BCBP.US,D,20100720,000000,4.6324,4.6324,4.35563,4.42024,36503.870680557,0
+BCBP.US,D,20100721,000000,4.6264,4.6264,4.42024,4.55558,3454.7725204025,0
+BCBP.US,D,20100722,000000,4.50837,7.57416,4.50837,4.6264,157414.80864888,0
+BCBP.US,D,20100723,000000,4.67971,4.86226,4.66172,4.83315,36335.097214286,0
+BCBP.US,D,20100726,000000,4.66172,4.95088,4.66172,4.83315,13660.483691621,0
+BCBP.US,D,20100727,000000,5.0038,5.51083,4.90367,5.28638,9523.5003527399,0
+BCBP.US,D,20100728,000000,5.0215,5.0215,4.94508,4.96839,12658.00997028,0
+BCBP.US,D,20100729,000000,4.95088,4.9803,4.68542,4.84466,13334.12054299,0
+BCBP.US,D,20100730,000000,4.94508,4.94508,4.84466,4.89187,7955.7371901558,0
+BCBP.US,D,20100802,000000,4.89187,4.96839,4.71483,4.79754,21318.325546734,0
+BCBP.US,D,20100803,000000,5.07442,5.07442,4.92118,4.92118,884.53563647739,0
+BCBP.US,D,20100804,000000,5.0098,5.21015,4.92737,5.0155,10307.381934032,0
+BCBP.US,D,20100805,000000,5.15704,5.15704,5.06261,5.15104,4279.3224068199,0
+BCBP.US,D,20100806,000000,5.05072,5.19215,5.05072,5.18055,6702.1366846654,0
+BCBP.US,D,20100809,000000,5.05662,5.21015,5.0452,5.0452,13492.726932978,0
+BCBP.US,D,20100810,000000,5.0452,5.09222,5.0452,5.06881,6460.1602691693,0
+BCBP.US,D,20100811,000000,5.0452,5.09222,5.0452,5.09222,4701.2560724959,0
+BCBP.US,D,20100812,000000,5.03891,5.09222,5.03341,5.06881,19733.278354471,0
+BCBP.US,D,20100813,000000,5.05072,5.06881,5.0452,5.06881,7127.1204732258,0
+BCBP.US,D,20100816,000000,5.13933,5.27527,5.0452,5.14514,8396.9883007664,0
+BCBP.US,D,20100817,000000,5.12753,5.24556,5.09793,5.24556,11637.235511632,0
+BCBP.US,D,20100818,000000,5.05662,5.08032,5.05662,5.07442,676.11057270973,0
+BCBP.US,D,20100820,000000,5.08032,5.29838,5.08032,5.26326,8480.3583262734,0
+BCBP.US,D,20100823,000000,5.30428,5.30428,5.16294,5.22815,3359.2020033578,0
+BCBP.US,D,20100824,000000,5.15704,5.16294,5.07442,5.13933,7473.8177744199,0
+BCBP.US,D,20100825,000000,5.08032,5.13933,5.07442,5.09793,8650.148500172,0
+BCBP.US,D,20100826,000000,5.08032,5.15704,5.07442,5.12753,24094.95407917,0
+BCBP.US,D,20100827,000000,5.25726,5.25726,5.25726,5.25726,195.20786460191,0
+BCBP.US,D,20100830,000000,5.12753,5.12753,5.12753,5.12753,457.51843266072,0
+BCBP.US,D,20100831,000000,5.13029,5.14229,4.85036,5.05308,7102.7194901506,0
+BCBP.US,D,20100901,000000,5.12753,5.12753,5.0098,5.07442,7795.0973849105,0
+BCBP.US,D,20100902,000000,5.12753,5.12753,5.06881,5.09222,884.53563647739,0
+BCBP.US,D,20100903,000000,4.95688,5.12163,4.95688,5.12163,1252.5837978622,0
+BCBP.US,D,20100908,000000,5.03891,5.03891,4.86856,4.90367,1503.7105820116,0
+BCBP.US,D,20100909,000000,5.12163,5.12753,5.06881,5.06881,1270.8845351687,0
+BCBP.US,D,20100910,000000,5.06881,5.06881,5.06881,5.06881,2591.5877441159,0
+BCBP.US,D,20100913,000000,5.15104,5.16294,5.12753,5.12753,19376.413976996,0
+BCBP.US,D,20100914,000000,5.10393,5.30428,5.10393,5.26326,11472.528875875,0
+BCBP.US,D,20100916,000000,5.26907,5.54004,5.26907,5.45761,13915.677306282,0
+BCBP.US,D,20100917,000000,5.3928,5.3928,5.3928,5.3928,2585.4874983471,0
+BCBP.US,D,20100920,000000,5.24556,5.3633,5.24556,5.3633,6617.7499515302,0
+BCBP.US,D,20100921,000000,5.24556,5.25116,5.24556,5.24556,676.11057270973,0
+BCBP.US,D,20100922,000000,5.24556,5.24556,4.96289,5.0098,14037.682221659,0
+BCBP.US,D,20100923,000000,5.06881,5.06881,5.0098,5.0452,9562.135242609,0
+BCBP.US,D,20100924,000000,5.0098,5.06881,5.0098,5.06881,1018.7410433912,0
+BCBP.US,D,20100927,000000,5.26326,5.33398,5.06881,5.33398,10958.074816039,0
+BCBP.US,D,20100928,000000,5.09222,5.29248,5.07442,5.29248,2374.0123116951,0
+BCBP.US,D,20100929,000000,5.21586,5.33398,5.21586,5.33398,27563.960506366,0
+BCBP.US,D,20100930,000000,5.35139,5.3633,5.21586,5.34559,23012.160455206,0
+BCBP.US,D,20101001,000000,5.22815,5.25116,5.18634,5.18634,6809.9076932478,0
+BCBP.US,D,20101004,000000,5.22815,5.27527,5.21586,5.27527,9937.3003573908,0
+BCBP.US,D,20101005,000000,5.30428,5.30428,5.21586,5.30428,20520.210058648,0
+BCBP.US,D,20101006,000000,5.29838,5.29838,5.15704,5.22196,56578.762798081,0
+BCBP.US,D,20101007,000000,5.24556,5.24556,5.22196,5.22196,5463.7867935971,0
+BCBP.US,D,20101008,000000,5.26326,5.26907,5.22815,5.25726,8097.0595504666,0
+BCBP.US,D,20101011,000000,5.26907,5.26907,5.15704,5.15704,30220.617538683,0
+BCBP.US,D,20101012,000000,5.16875,5.26907,5.11582,5.26907,5350.9322468741,0
+BCBP.US,D,20101013,000000,5.34559,5.34559,5.24556,5.24556,933.33760262786,0
+BCBP.US,D,20101014,000000,5.27527,5.3633,5.03891,5.30428,29224.244063111,0
+BCBP.US,D,20101015,000000,5.3633,5.3633,5.24556,5.24556,844.88403898013,0
+BCBP.US,D,20101018,000000,5.33398,5.33398,5.30428,5.30428,2882.3661257625,0
+BCBP.US,D,20101019,000000,5.21586,5.32808,5.12753,5.24556,12747.480241556,0
+BCBP.US,D,20101021,000000,5.24556,5.3633,5.18634,5.28638,5262.4786832264,0
+BCBP.US,D,20101022,000000,5.30428,5.30428,5.30428,5.30428,676.11057270973,0
+BCBP.US,D,20101025,000000,5.19215,5.3633,5.16875,5.19215,8869.7573478491,0
+BCBP.US,D,20101026,000000,5.18634,5.23336,5.16875,5.16875,9507.2330306897,0
+BCBP.US,D,20101027,000000,5.16875,5.22196,5.16875,5.22196,1360.3548064445,0
+BCBP.US,D,20101028,000000,5.19815,5.19815,5.19815,5.19815,3390.71993983,0
+BCBP.US,D,20101029,000000,5.16402,5.3631,5.14022,5.14022,5753.5484676156,0
+BCBP.US,D,20101101,000000,5.13363,5.13363,5.09793,5.12753,7445.3499608321,0
+BCBP.US,D,20101102,000000,5.12753,5.18634,5.05662,5.18634,2429.9312312425,0
+BCBP.US,D,20101103,000000,4.90367,5.15104,4.90367,5.13933,5118.1062000312,0
+BCBP.US,D,20101104,000000,4.93318,5.15704,4.91538,5.15704,3838.0712962094,0
+BCBP.US,D,20101105,000000,4.94508,5.3691,4.92737,5.31608,35632.552243244,0
+BCBP.US,D,20101108,000000,5.48093,5.59895,5.30428,5.51083,42365.190156755,0
+BCBP.US,D,20101109,000000,5.33988,5.52843,5.33988,5.4044,13610.665017842,0
+BCBP.US,D,20101110,000000,5.4044,5.4044,5.3633,5.375,7617.1735499869,0
+BCBP.US,D,20101111,000000,5.3633,5.375,5.3633,5.375,2715.6260747484,0
+BCBP.US,D,20101112,000000,5.3867,5.48683,5.3867,5.3928,2863.048680828,0
+BCBP.US,D,20101115,000000,5.3928,5.47522,5.3928,5.45181,14332.527433818,0
+BCBP.US,D,20101116,000000,5.47522,5.47522,5.45181,5.45181,11031.277765264,0
+BCBP.US,D,20101117,000000,5.52843,5.54004,5.3867,5.45181,14114.952001398,0
+BCBP.US,D,20101118,000000,5.48093,5.48093,5.3633,5.45181,14529.768713676,0
+BCBP.US,D,20101119,000000,5.45761,5.51083,5.45181,5.51083,25384.139351644,0
+BCBP.US,D,20101122,000000,5.48683,5.48683,5.3928,5.48093,4247.8044703477,0
+BCBP.US,D,20101123,000000,5.3691,5.50482,5.35139,5.50482,26470.999806121,0
+BCBP.US,D,20101124,000000,5.45181,5.45181,5.41641,5.41641,13934.994751217,0
+BCBP.US,D,20101126,000000,5.3633,5.42211,5.3633,5.41641,1738.5700441107,0
+BCBP.US,D,20101129,000000,5.42211,5.55785,5.3986,5.52263,16390.343673163,0
+BCBP.US,D,20101130,000000,5.46411,5.46411,5.42231,5.42231,29715.313847499,0
+BCBP.US,D,20101201,000000,5.43392,5.47522,5.43392,5.44581,12896.936262892,0
+BCBP.US,D,20101202,000000,5.47522,5.56954,5.38089,5.51083,21506.416457939,0
+BCBP.US,D,20101203,000000,5.375,5.51083,5.3691,5.3691,5256.3784374576,0
+BCBP.US,D,20101206,000000,5.42211,5.46352,5.42211,5.45181,48827.38384118,0
+BCBP.US,D,20101207,000000,5.49892,5.56954,5.48093,5.56954,45482.415744616,0
+BCBP.US,D,20101208,000000,5.56954,5.56954,5.41641,5.41641,6617.7499515302,0
+BCBP.US,D,20101209,000000,5.42211,5.45761,5.41641,5.45181,10479.205523186,0
+BCBP.US,D,20101210,000000,5.56954,5.56954,5.48093,5.56954,1055.3425180041,0
+BCBP.US,D,20101213,000000,5.55184,5.55785,5.3691,5.45761,5392.6172596277,0
+BCBP.US,D,20101214,000000,5.44011,5.71118,5.44011,5.59335,37036.6254777,0
+BCBP.US,D,20101215,000000,5.65797,5.65797,5.58695,5.58695,2483.8167355336,0
+BCBP.US,D,20101216,000000,5.64636,5.65197,5.54004,5.65197,12379.432080171,0
+BCBP.US,D,20101217,000000,5.56954,5.59895,5.54004,5.59895,26473.033221378,0
+BCBP.US,D,20101220,000000,5.54004,5.65197,5.54004,5.54004,8609.4801950466,0
+BCBP.US,D,20101221,000000,5.56954,5.84071,5.56954,5.77009,17359.266042776,0
+BCBP.US,D,20101222,000000,5.89373,6.01175,5.48683,5.71118,44163.745950925,0
+BCBP.US,D,20101223,000000,5.89373,5.92314,5.80531,5.89373,23528.647930298,0
+BCBP.US,D,20101227,000000,5.89373,5.98195,5.89373,5.94094,8317.6851057718,0
+BCBP.US,D,20101228,000000,5.91734,5.91734,5.75839,5.7757,7249.125388602,0
+BCBP.US,D,20101229,000000,5.54751,5.83353,5.54751,5.80954,21570.46903851,0
+BCBP.US,D,20101230,000000,5.88724,5.89304,5.83353,5.85154,11231.569168006,0
+BCBP.US,D,20101231,000000,5.86255,5.86255,5.77678,5.77678,9323.2089499973,0
+BCBP.US,D,20110103,000000,5.89373,5.91734,5.83481,5.89373,23945.498057833,0
+BCBP.US,D,20110104,000000,5.92314,5.95274,5.89373,5.95274,9396.411899223,0
+BCBP.US,D,20110105,000000,5.98195,6.31224,5.98195,6.08828,9255.0895389123,0
+BCBP.US,D,20110106,000000,6.10618,6.10618,6.10618,6.10618,166.74005101413,0
+BCBP.US,D,20110107,000000,6.32394,6.32394,6.10018,6.10018,9027.34703021,0
+BCBP.US,D,20110110,000000,6.04687,6.29453,6.04687,6.11198,17471.103881871,0
+BCBP.US,D,20110111,000000,6.22371,6.23001,6.12959,6.12959,6163.2816417539,0
+BCBP.US,D,20110112,000000,6.1828,6.29453,6.1828,6.18851,6157.1813959851,0
+BCBP.US,D,20110113,000000,6.19451,6.2004,6.07058,6.07058,8061.4747834818,0
+BCBP.US,D,20110114,000000,6.08237,6.18851,6.07058,6.12959,6717.3872990875,0
+BCBP.US,D,20110118,000000,6.1589,6.1589,6.05287,6.10018,8129.5941945669,0
+BCBP.US,D,20110119,000000,6.10018,6.1589,6.05287,6.1589,5388.5504291151,0
+BCBP.US,D,20110120,000000,6.1589,6.24752,6.1589,6.24752,5499.3715605818,0
+BCBP.US,D,20110121,000000,6.25342,6.27102,6.24752,6.24752,5250.2781916888,0
+BCBP.US,D,20110124,000000,6.1589,6.26513,6.1589,6.24752,5936.5558406798,0
+BCBP.US,D,20110125,000000,6.25942,6.26513,6.18851,6.18851,3390.71993983,0
+BCBP.US,D,20110126,000000,6.21791,6.29453,6.21791,6.29453,6278.1696037332,0
+BCBP.US,D,20110127,000000,6.29453,6.47689,6.24752,6.33575,13244.650271713,0
+BCBP.US,D,20110128,000000,6.38866,6.43587,6.28273,6.43587,4847.6619709473,0
+BCBP.US,D,20110131,000000,6.3808,6.42377,6.3745,6.3808,6312.7376630898,0
+BCBP.US,D,20110201,000000,6.37135,6.39456,6.11799,6.39456,7318.2615073152,0
+BCBP.US,D,20110202,000000,6.25942,6.46577,6.25942,6.46577,6689.9361931278,0
+BCBP.US,D,20110203,000000,6.42436,6.42436,6.41807,6.42436,1606.3980524532,0
+BCBP.US,D,20110204,000000,6.41207,6.77766,6.41207,6.60082,12864.401618792,0
+BCBP.US,D,20110207,000000,6.57081,6.74835,6.57081,6.71275,3563.5602366129,0
+BCBP.US,D,20110208,000000,6.74265,7.07224,6.74265,6.87178,10803.535256562,0
+BCBP.US,D,20110209,000000,6.95382,7.03723,6.80756,7.03723,1188.5312172897,0
+BCBP.US,D,20110210,000000,7.03723,7.03723,6.77766,6.80756,5381.4334757182,0
+BCBP.US,D,20110211,000000,6.78385,7.03103,6.77766,6.83058,13516.111208426,0
+BCBP.US,D,20110214,000000,6.80756,6.80756,6.68894,6.68894,8916.5258987433,0
+BCBP.US,D,20110215,000000,6.68894,6.77766,6.48958,6.63583,7165.755363095,0
+BCBP.US,D,20110216,000000,6.68353,6.77117,6.51269,6.5183,7672.0757619062,0
+BCBP.US,D,20110217,000000,6.68894,6.68894,6.62432,6.62432,339.58034779707,0
+BCBP.US,D,20110218,000000,6.67803,6.67803,6.48318,6.542,54458.92739342,0
+BCBP.US,D,20110222,000000,6.5594,6.5657,6.37135,6.39456,5952.82316273,0
+BCBP.US,D,20110223,000000,6.42436,6.47689,6.33575,6.47689,4767.3420683247,0
+BCBP.US,D,20110224,000000,6.30053,6.34155,6.11198,6.29453,11295.621748579,0
+BCBP.US,D,20110225,000000,6.30053,6.48318,6.30053,6.47689,8525.0934619114,0
+BCBP.US,D,20110228,000000,6.48318,6.53679,6.48318,6.53679,2747.1440112206,0
+BCBP.US,D,20110301,000000,6.30053,6.61331,6.30053,6.542,1229.1995224151,0
+BCBP.US,D,20110303,000000,6.35345,6.61882,6.05287,6.2064,9226.6217253245,0
+BCBP.US,D,20110304,000000,6.30644,6.30644,6.2064,6.2064,1781.2717644924,0
+BCBP.US,D,20110307,000000,6.21791,6.22371,6.15281,6.18851,10997.726413535,0
+BCBP.US,D,20110308,000000,6.1705,6.30644,6.1705,6.24752,2517.3680872621,0
+BCBP.US,D,20110309,000000,6.30053,6.30053,6.10018,6.18851,3503.574486553,0
+BCBP.US,D,20110310,000000,6.28883,6.47187,6.10018,6.26513,9512.3165688304,0
+BCBP.US,D,20110311,000000,6.27102,6.30644,6.21791,6.24752,5447.5194715469,0
+BCBP.US,D,20110314,000000,6.24132,6.24752,5.94094,5.94094,19039.883752082,0
+BCBP.US,D,20110315,000000,6.1649,6.1649,6.00595,6.00595,3687.5985672454,0
+BCBP.US,D,20110316,000000,6.12959,6.1413,5.94684,5.97615,10407.019281589,0
+BCBP.US,D,20110317,000000,5.95274,6.03615,5.95274,5.98225,3986.5106099171,0
+BCBP.US,D,20110318,000000,5.98195,6.19451,5.98195,6.19451,2631.2393416132,0
+BCBP.US,D,20110321,000000,6.36515,6.36515,6.06458,6.18851,10329.749501851,0
+BCBP.US,D,20110322,000000,6.18851,6.33575,6.12959,6.33575,2509.234426237,0
+BCBP.US,D,20110323,000000,6.10018,6.1413,6.07648,6.11799,4420.6447671307,0
+BCBP.US,D,20110324,000000,6.07058,6.24752,6.07058,6.12959,3055.2064225455,0
+BCBP.US,D,20110325,000000,6.12959,6.19451,6.12959,6.12959,10655.095942854,0
+BCBP.US,D,20110328,000000,6.12959,6.12959,6.07058,6.07058,1435.5911709265,0
+BCBP.US,D,20110329,000000,6.07058,6.18851,6.04097,6.07058,17471.103881871,0
+BCBP.US,D,20110330,000000,6.08237,6.08237,6.04097,6.07058,2026.2983028729,0
+BCBP.US,D,20110401,000000,6.18851,6.23572,6.1828,6.23572,7464.6674057666,0
+BCBP.US,D,20110404,000000,6.07648,6.1767,6.04687,6.07058,9366.9273780071,0
+BCBP.US,D,20110405,000000,6.14336,6.19677,6.05415,6.15545,12816.616360269,0
+BCBP.US,D,20110406,000000,6.1589,6.1589,6.12959,6.1589,3457.8226432869,0
+BCBP.US,D,20110407,000000,6.16126,6.24476,6.16126,6.22097,8318.7018134,0
+BCBP.US,D,20110408,000000,6.22097,6.22097,6.19116,6.19116,7782.8968933729,0
+BCBP.US,D,20110411,000000,6.15281,6.15281,6.10018,6.10018,4376.9263391209,0
+BCBP.US,D,20110412,000000,6.09576,6.10176,6.09576,6.10176,4199.0025041973,0
+BCBP.US,D,20110414,000000,6.18851,6.18851,6.07058,6.1589,1738.5700441107,0
+BCBP.US,D,20110415,000000,6.07185,6.07795,6.07185,6.07185,3088.7577742739,0
+BCBP.US,D,20110418,000000,6.07185,6.10176,6.01815,6.07185,80972.628919922,0
+BCBP.US,D,20110419,000000,6.07185,6.07185,6.06596,6.07185,11877.178511872,0
+BCBP.US,D,20110420,000000,6.19677,6.19677,6.07185,6.07185,541.90516579592,0
+BCBP.US,D,20110421,000000,6.07795,6.15545,6.07185,6.13156,14964.919578518,0
+BCBP.US,D,20110425,000000,6.1589,6.18851,6.1589,6.18851,2374.0123116951,0
+BCBP.US,D,20110426,000000,6.19116,6.19677,6.07795,6.07795,25223.4995464,0
+BCBP.US,D,20110427,000000,6.23866,6.24476,6.23866,6.24476,2648.5233712915,0
+BCBP.US,D,20110428,000000,6.48318,6.48318,6.34007,6.46519,7012.2325112466,0
+BCBP.US,D,20110429,000000,6.45406,6.45406,6.45406,6.45406,995.35676794409,0
+BCBP.US,D,20110502,000000,6.42377,6.56629,6.42377,6.48318,4970.6835939517,0
+BCBP.US,D,20110503,000000,6.48318,6.58429,6.40558,6.48958,17651.06113205,0
+BCBP.US,D,20110504,000000,6.52498,6.53118,6.52498,6.52498,7219.6408673861,0
+BCBP.US,D,20110505,000000,6.49518,6.5541,6.48958,6.5541,14731.076824047,0
+BCBP.US,D,20110506,000000,6.5541,6.56629,6.54888,6.5541,5875.5533829918,0
+BCBP.US,D,20110509,000000,6.40558,6.5541,6.40558,6.5541,1178.3641410084,0
+BCBP.US,D,20110510,000000,6.7392,6.7392,6.5541,6.60239,2368.9287735544,0
+BCBP.US,D,20110511,000000,6.5962,6.6917,6.5962,6.65629,1723.3194296887,0
+BCBP.US,D,20110512,000000,6.61469,6.77451,6.61469,6.7335,2263.1911802284,0
+BCBP.US,D,20110513,000000,6.6619,6.81691,6.58429,6.67439,2520.4182101465,0
+BCBP.US,D,20110516,000000,6.67941,6.7933,6.5541,6.60859,12220.825690182,0
+BCBP.US,D,20110517,000000,6.75769,6.75769,6.59058,6.59058,3184.3282913186,0
+BCBP.US,D,20110519,000000,6.5541,6.62019,6.46519,6.46519,4389.1268306585,0
+BCBP.US,D,20110520,000000,6.5541,6.5541,6.52498,6.52498,4272.205453423,0
+BCBP.US,D,20110523,000000,6.47109,6.53118,6.47109,6.50049,10133.52492962,0
+BCBP.US,D,20110524,000000,6.61469,6.7335,6.53679,6.64361,23848.910833161,0
+BCBP.US,D,20110525,000000,6.64361,6.64361,6.51908,6.5541,24388.782583701,0
+BCBP.US,D,20110526,000000,6.54888,6.5541,6.54888,6.5541,3817.7371436467,0
+BCBP.US,D,20110527,000000,6.67439,6.67439,6.6319,6.63741,3190.4285370874,0
+BCBP.US,D,20110531,000000,6.50865,6.58764,6.47246,6.55184,8107.2266267479,0
+BCBP.US,D,20110601,000000,6.50659,6.61469,6.50659,6.5541,15963.326469346,0
+BCBP.US,D,20110602,000000,6.5541,6.61469,6.50659,6.50659,28797.226859294,0
+BCBP.US,D,20110603,000000,6.49518,6.49518,6.49518,6.49518,5037.7862974086,0
+BCBP.US,D,20110606,000000,6.42977,6.44128,6.42377,6.42977,12787.131839053,0
+BCBP.US,D,20110607,000000,6.41168,6.44128,6.41168,6.43529,10068.45564142,0
+BCBP.US,D,20110608,000000,6.42377,6.44738,6.42377,6.42377,12758.664025465,0
+BCBP.US,D,20110609,000000,6.42377,6.71531,6.42377,6.71531,32978.945333812,0
+BCBP.US,D,20110610,000000,6.60859,6.70291,6.51269,6.54888,5853.1858151728,0
+BCBP.US,D,20110613,000000,6.49518,6.49518,6.28047,6.31637,4119.6993092027,0
+BCBP.US,D,20110614,000000,6.32807,6.37588,6.32807,6.36377,3601.1784188539,0
+BCBP.US,D,20110615,000000,6.49518,6.52498,6.38778,6.52498,20143.011528609,0
+BCBP.US,D,20110616,000000,6.52646,6.55586,6.46577,6.55586,7050.8674011157,0
+BCBP.US,D,20110617,000000,6.65009,6.67439,6.46519,6.66799,8465.1077118514,0
+BCBP.US,D,20110620,000000,6.26257,6.54888,6.25657,6.42377,13649.299907711,0
+BCBP.US,D,20110621,000000,6.42377,6.45928,6.42377,6.45928,9118.8507167422,0
+BCBP.US,D,20110622,000000,6.45338,6.50659,6.41738,6.50659,4898.4973523541,0
+BCBP.US,D,20110623,000000,6.44738,6.44738,6.36377,6.36377,1345.1041920225,0
+BCBP.US,D,20110624,000000,6.49518,6.49518,6.29827,6.29827,12349.947558955,0
+BCBP.US,D,20110627,000000,6.49518,6.5541,6.43529,6.51908,14032.598683518,0
+BCBP.US,D,20110628,000000,6.54269,6.67439,6.54269,6.62658,28035.712845821,0
+BCBP.US,D,20110629,000000,6.61469,6.77451,6.61469,6.6917,1229.1995224151,0
+BCBP.US,D,20110630,000000,6.75848,6.82045,6.75848,6.77687,3881.7897242192,0
+BCBP.US,D,20110701,000000,6.60445,6.61675,6.53797,6.61675,2852.8816045466,0
+BCBP.US,D,20110705,000000,6.69455,6.95963,6.62236,6.67085,6878.0271043328,0
+BCBP.US,D,20110706,000000,6.64635,6.64635,6.47767,6.61675,3476.1233805933,0
+BCBP.US,D,20110707,000000,6.59806,6.64635,6.49557,6.60445,1647.0663575786,0
+BCBP.US,D,20110708,000000,6.58016,6.64635,6.58016,6.64635,1877.8589891652,0
+BCBP.US,D,20110711,000000,6.56059,6.56059,6.47109,6.49518,4540.6162672506,0
+BCBP.US,D,20110712,000000,6.55586,6.56845,6.42977,6.53797,13006.740686731,0
+BCBP.US,D,20110713,000000,6.5962,6.69682,6.41168,6.5962,2683.0914306481,0
+BCBP.US,D,20110714,000000,6.69682,6.69682,6.5541,6.6917,6546.5804175608,0
+BCBP.US,D,20110718,000000,6.70291,6.70291,6.56059,6.60859,929.27077211532,0
+BCBP.US,D,20110719,000000,6.55586,6.70026,6.55586,6.66524,3862.4722792846,0
+BCBP.US,D,20110720,000000,6.71531,6.71531,6.70291,6.70291,3977.3602412638,0
+BCBP.US,D,20110721,000000,6.71531,6.71531,6.6319,6.70291,2670.8909391105,0
+BCBP.US,D,20110722,000000,6.68845,6.71275,6.67085,6.68187,2717.6594900047,0
+BCBP.US,D,20110725,000000,6.71531,6.74501,6.65009,6.6619,12459.751982794,0
+BCBP.US,D,20110726,000000,6.58016,6.62236,6.55586,6.55586,7796.1140925386,0
+BCBP.US,D,20110727,000000,6.55586,6.55586,6.52046,6.52646,13685.901382324,0
+BCBP.US,D,20110728,000000,6.52646,6.57407,6.43587,6.52646,14500.28419246,0
+BCBP.US,D,20110729,000000,6.52715,6.64291,6.52715,6.53925,3868.5725250534,0
+BCBP.US,D,20110801,000000,6.57407,6.73724,6.46577,6.61035,14032.598683518,0
+BCBP.US,D,20110802,000000,6.59806,6.79762,6.38148,6.41738,20135.894575212,0
+BCBP.US,D,20110803,000000,6.46577,6.56206,6.2071,6.2071,40414.128218363,0
+BCBP.US,D,20110804,000000,6.33938,6.33938,6.17641,6.17641,5401.7676282809,0
+BCBP.US,D,20110805,000000,6.11021,6.2606,6.02582,6.2606,31148.871603169,0
+BCBP.US,D,20110808,000000,6.07402,6.25451,5.67616,5.67616,14457.582472079,0
+BCBP.US,D,20110809,000000,5.54368,6.25451,5.54368,6.01393,4133.9332159966,0
+BCBP.US,D,20110810,000000,5.56197,5.67616,5.3868,5.67616,8297.3509532092,0
+BCBP.US,D,20110811,000000,5.56197,5.80295,5.56197,5.78484,5520.7224207727,0
+BCBP.US,D,20110812,000000,5.78484,5.79095,5.77895,5.77895,8127.5607793106,0
+BCBP.US,D,20110815,000000,5.82124,5.92944,5.62207,5.68226,7621.2403804994,0
+BCBP.US,D,20110816,000000,5.72446,5.86905,5.72446,5.77265,6895.3111340111,0
+BCBP.US,D,20110817,000000,5.76065,5.77265,5.73045,5.73045,1401.0231115699,0
+BCBP.US,D,20110818,000000,5.58007,5.68226,5.42939,5.56797,15017.788375181,0
+BCBP.US,D,20110819,000000,5.48359,5.48359,5.3328,5.45949,12843.0507586,0
+BCBP.US,D,20110822,000000,5.52558,5.52558,5.405,5.44739,5165.8914585536,0
+BCBP.US,D,20110823,000000,5.48359,5.48359,5.41119,5.48359,18284.469984379,0
+BCBP.US,D,20110824,000000,5.46538,5.71216,5.3631,5.55597,14038.698929287,0
+BCBP.US,D,20110825,000000,5.73045,5.73045,5.45339,5.67616,4505.0315002659,0
+BCBP.US,D,20110826,000000,5.66427,5.66427,5.66427,5.66427,160.63980524532,0
+BCBP.US,D,20110829,000000,5.65827,5.65827,5.49529,5.52558,5296.0300349548,0
+BCBP.US,D,20110830,000000,5.61597,5.94163,5.61597,5.82124,6551.6639557015,0
+BCBP.US,D,20110831,000000,5.78268,5.90504,5.69751,5.90504,3444.6054441211,0
+BCBP.US,D,20110901,000000,5.90543,6.10382,5.90543,6.10382,4565.0172503258,0
+BCBP.US,D,20110902,000000,6.0329,6.0573,5.97821,5.97821,1766.0211500704,0
+BCBP.US,D,20110906,000000,6.06792,6.11021,6.06792,6.11021,324.32973337504,0
+BCBP.US,D,20110907,000000,6.13057,6.14267,5.89255,6.08799,990.27322980342,0
+BCBP.US,D,20110908,000000,5.88094,6.01393,5.88094,5.97153,2117.8019894051,0
+BCBP.US,D,20110909,000000,6.12221,6.12221,6.08001,6.08001,505.30369118306,0
+BCBP.US,D,20110912,000000,6.12221,6.12221,5.93533,5.93533,3316.5002829761,0
+BCBP.US,D,20110914,000000,5.93533,6.12821,5.93533,6.12821,990.27322980342,0
+BCBP.US,D,20110915,000000,6.12821,6.12821,5.94743,5.94743,2320.1268074039,0
+BCBP.US,D,20110916,000000,6.13422,6.14621,5.87514,5.87514,9195.1037888523,0
+BCBP.US,D,20110919,000000,5.97753,6.02582,5.70646,5.72446,2655.6403246884,0
+BCBP.US,D,20110920,000000,5.72446,5.89324,5.71216,5.72446,20745.919152093,0
+BCBP.US,D,20110921,000000,5.72446,5.72446,5.72446,5.72446,505.30369118306,0
+BCBP.US,D,20110922,000000,5.41119,5.42309,5.3631,5.41709,12727.146088993,0
+BCBP.US,D,20110923,000000,5.42309,5.51338,5.41709,5.51338,23570.332943052,0
+BCBP.US,D,20110926,000000,5.54978,5.54978,5.405,5.405,829.6334245581,0
+BCBP.US,D,20110927,000000,5.43538,5.43538,5.405,5.42309,13470.35936516,0
+BCBP.US,D,20110928,000000,5.42309,5.42309,5.42309,5.42309,9129.0177930235,0
+BCBP.US,D,20110929,000000,5.405,5.42309,5.38099,5.38099,17388.750563992,0
+BCBP.US,D,20110930,000000,5.41297,5.51191,5.27103,5.47463,28867.379685635,0
+BCBP.US,D,20111003,000000,5.399,5.51338,5.399,5.51338,1131.5955901142,0
+BCBP.US,D,20111004,000000,5.4046,5.4046,5.26464,5.30113,6717.3872990875,0
+BCBP.US,D,20111005,000000,5.19717,5.28874,5.15458,5.15458,3890.9400928724,0
+BCBP.US,D,20111006,000000,5.26464,5.31962,5.18536,5.31962,4619.9194622451,0
+BCBP.US,D,20111007,000000,5.61006,5.61006,5.54978,5.54978,505.30369118306,0
+BCBP.US,D,20111010,000000,5.43538,5.43538,5.42309,5.43538,1164.1302342145,0
+BCBP.US,D,20111013,000000,5.76645,5.76645,5.76645,5.76645,160.63980524532,0
+BCBP.US,D,20111014,000000,5.57564,5.68551,5.57564,5.64882,1164.1302342145,0
+BCBP.US,D,20111017,000000,5.81485,5.81485,5.45339,5.45339,4038.3626989519,0
+BCBP.US,D,20111018,000000,5.58007,5.73685,5.42309,5.57408,3015.5548250482,0
+BCBP.US,D,20111020,000000,5.70646,5.70646,5.64026,5.64026,664.92678880024,0
+BCBP.US,D,20111021,000000,5.45359,5.60594,5.45359,5.60594,664.92678880024,0
+BCBP.US,D,20111024,000000,5.47768,5.57408,5.45949,5.57408,3647.9469697481,0
+BCBP.US,D,20111025,000000,5.56335,5.7098,5.56335,5.7098,3946.8590124198,0
+BCBP.US,D,20111026,000000,5.7159,5.72229,5.70371,5.70371,1040.091903582,0
+BCBP.US,D,20111027,000000,5.72229,5.72229,5.57564,5.69141,2120.8521122895,0
+BCBP.US,D,20111028,000000,5.66711,5.72229,5.63662,5.69141,5251.2948993169,0
+BCBP.US,D,20111031,000000,5.61056,5.87593,5.61056,5.87593,9274.4069838468,0
+BCBP.US,D,20111101,000000,5.87425,5.99642,5.87425,5.93533,10533.091027478,0
+BCBP.US,D,20111102,000000,5.94763,6.07589,5.94763,6.07589,3128.4093717712,0
+BCBP.US,D,20111103,000000,6.10028,6.13057,6.09428,6.10028,4747.007915762,0
+BCBP.US,D,20111104,000000,6.02081,6.02081,6.02081,6.02081,1905.3100951249,0
+BCBP.US,D,20111107,000000,6.02081,6.49636,6.02081,6.40528,29410.301559059,0
+BCBP.US,D,20111108,000000,6.3745,6.3808,6.21575,6.22215,1402.0398191981,0
+BCBP.US,D,20111109,000000,6.16106,6.22215,6.16106,6.16106,1781.2717644924,0
+BCBP.US,D,20111110,000000,6.20985,6.25253,6.19175,6.19175,6245.6349596329,0
+BCBP.US,D,20111111,000000,6.3745,6.3745,6.36249,6.36249,762.5307211012,0
+BCBP.US,D,20111114,000000,6.36249,6.36249,6.24664,6.24664,33784.177775296,0
+BCBP.US,D,20111116,000000,6.44177,6.44177,6.00251,6.19175,8166.1956691797,0
+BCBP.US,D,20111117,000000,6.19175,6.3745,6.10028,6.26503,1823.9734848741,0
+BCBP.US,D,20111118,000000,6.10028,6.24044,6.10028,6.24044,5929.4388872829,0
+BCBP.US,D,20111121,000000,6.10028,6.29561,6.10028,6.27102,17390.783979248,0
+BCBP.US,D,20111122,000000,6.22834,6.25253,6.05129,6.22834,12294.028639407,0
+BCBP.US,D,20111123,000000,6.19175,6.19175,6.10028,6.10028,321.27961049064,0
+BCBP.US,D,20111125,000000,6.09428,6.28322,6.09428,6.28322,7054.9342316283,0
+BCBP.US,D,20111128,000000,6.19775,6.32581,6.19775,6.32581,1149.8963274206,0
+BCBP.US,D,20111129,000000,6.20985,6.25253,6.09428,6.23424,235538.62279476,0
+BCBP.US,D,20111130,000000,5.98756,6.24329,5.94989,6.09978,95423.094438604,0
+BCBP.US,D,20111201,000000,5.98412,6.11857,5.95382,6.11857,51879.540140841,0
+BCBP.US,D,20111202,000000,6.08189,6.19175,5.97821,5.99012,8545.4276144741,0
+BCBP.US,D,20111205,000000,5.99642,6.06369,5.99642,6.0268,7049.8506934876,0
+BCBP.US,D,20111206,000000,6.06733,6.11661,6.06733,6.06733,1632.8324507847,0
+BCBP.US,D,20111208,000000,5.99642,6.15517,5.98412,6.12457,12543.1220083,0
+BCBP.US,D,20111209,000000,6.18545,6.21575,6.15517,6.15517,58362.06797783,0
+BCBP.US,D,20111212,000000,5.99012,6.08189,5.97821,6.08189,1798.5557941707,0
+BCBP.US,D,20111214,000000,5.88045,6.10028,5.88045,6.10028,4000.7445167109,0
+BCBP.US,D,20111215,000000,6.08799,6.22215,6.08189,6.16706,38352.245148505,0
+BCBP.US,D,20111216,000000,6.08799,6.16106,6.08799,6.09428,5843.0187388914,0
+BCBP.US,D,20111219,000000,5.93533,6.13696,5.93533,6.13696,822.51647116116,0
+BCBP.US,D,20111220,000000,6.13057,6.22215,6.13057,6.22215,28048.930044987,0
+BCBP.US,D,20111221,000000,6.13057,6.19175,6.13057,6.19175,3035.8889776109,0
+BCBP.US,D,20111223,000000,6.10638,6.10638,5.98412,6.02081,5813.5342176755,0
+BCBP.US,D,20111227,000000,6.0573,6.0573,6.0573,6.0573,1176.3307257521,0
+BCBP.US,D,20111228,000000,6.06988,6.13057,6.0389,6.0389,8438.6733135199,0
+BCBP.US,D,20111229,000000,6.06988,6.17356,6.06988,6.06988,4982.8840854893,0
+BCBP.US,D,20111230,000000,6.12467,6.15615,6.08749,6.15615,41640.277617894,0
+BCBP.US,D,20120103,000000,6.14887,6.17936,6.14887,6.17936,6060.5941713123,0
+BCBP.US,D,20120104,000000,6.06988,6.08189,6.0389,6.07589,25972.813068335,0
+BCBP.US,D,20120105,000000,6.22215,6.22834,6.11247,6.22215,9827.4959335522,0
+BCBP.US,D,20120106,000000,6.21575,6.28322,6.20375,6.25253,19092.752548746,0
+BCBP.US,D,20120109,000000,5.90504,6.08799,5.90504,6.0389,4679.9052123051,0
+BCBP.US,D,20120110,000000,6.0389,6.16706,6.0389,6.16706,1556.5793786746,0
+BCBP.US,D,20120112,000000,6.09802,6.09802,6.04903,6.08592,981.12286115021,0
+BCBP.US,D,20120113,000000,6.04903,6.04903,6.04903,6.04903,321.27961049064,0
+BCBP.US,D,20120117,000000,6.04903,6.16618,6.04903,6.15969,12801.365745847,0
+BCBP.US,D,20120118,000000,5.94763,6.21575,5.94763,6.21575,1126.5120519735,0
+BCBP.US,D,20120119,000000,6.20375,6.31342,6.20375,6.26503,8198.7303132801,0
+BCBP.US,D,20120120,000000,6.35138,6.40666,6.30201,6.34508,10182.326895771,0
+BCBP.US,D,20120123,000000,6.3443,6.3502,6.25253,6.25253,5163.8580432973,0
+BCBP.US,D,20120124,000000,6.22215,6.22215,6.22215,6.22215,981.12286115021,0
+BCBP.US,D,20120125,000000,6.19175,6.19175,6.14267,6.14267,822.51647116116,0
+BCBP.US,D,20120126,000000,6.07963,6.32659,6.07963,6.32659,11146.165727244,0
+BCBP.US,D,20120127,000000,6.09802,6.34508,6.09802,6.28352,10969.258599948,0
+BCBP.US,D,20120130,000000,6.25243,6.26503,6.22165,6.26503,2867.1155113405,0
+BCBP.US,D,20120201,000000,6.40666,6.46793,6.28352,6.308,41437.952799895,0
+BCBP.US,D,20120202,000000,6.14139,6.26503,6.14139,6.26503,10539.191273246,0
+BCBP.US,D,20120203,000000,6.32659,6.32659,6.308,6.32659,1570.8132854685,0
+BCBP.US,D,20120206,000000,6.23994,6.23994,6.23994,6.23994,494.11990727358,0
+BCBP.US,D,20120207,000000,6.24624,6.24624,6.23375,6.23375,1295.2855182439,0
+BCBP.US,D,20120208,000000,6.23994,6.28971,6.23375,6.28971,2266.2413031128,0
+BCBP.US,D,20120209,000000,6.16618,6.32659,6.16618,6.29591,44855.107138057,0
+BCBP.US,D,20120210,000000,6.23375,6.32659,6.23375,6.32659,5930.455594911,0
+BCBP.US,D,20120213,000000,6.32659,6.41896,6.32659,6.41896,1962.2457223004,0
+BCBP.US,D,20120214,000000,6.41896,6.41896,6.32659,6.36357,1598.2643914281,0
+BCBP.US,D,20120215,000000,6.23375,6.23375,6.23375,6.23375,403.63292836957,0
+BCBP.US,D,20120216,000000,6.32659,6.33299,6.23994,6.23994,13415.45715324,0
+BCBP.US,D,20120217,000000,6.35138,6.41276,6.28971,6.28971,12293.011931779,0
+BCBP.US,D,20120221,000000,6.308,6.44984,6.308,6.33299,19475.034616925,0
+BCBP.US,D,20120222,000000,6.35138,6.43813,6.35138,6.43813,22529.224331842,0
+BCBP.US,D,20120224,000000,6.43813,6.44984,6.35138,6.40066,5933.5057177954,0
+BCBP.US,D,20120227,000000,6.40066,6.40066,6.29591,6.29591,697.46143290056,0
+BCBP.US,D,20120228,000000,6.23375,6.32659,6.18437,6.29591,10045.071365973,0
+BCBP.US,D,20120229,000000,6.21231,6.44924,6.21231,6.44924,3915.3410759476,0
+BCBP.US,D,20120301,000000,6.18437,6.38836,6.17218,6.28352,1346.1208996506,0
+BCBP.US,D,20120302,000000,6.23375,6.40666,6.23375,6.32659,15923.674871849,0
+BCBP.US,D,20120305,000000,6.20906,6.44394,6.20906,6.41276,4691.0889962146,0
+BCBP.US,D,20120306,000000,6.37597,6.44394,6.20906,6.20906,4691.0889962146,0
+BCBP.US,D,20120307,000000,6.22795,6.41896,6.22165,6.35138,9350.6600559569,0
+BCBP.US,D,20120308,000000,6.32659,6.41896,6.32659,6.41896,5296.0300349548,0
+BCBP.US,D,20120309,000000,6.25893,6.46793,6.25893,6.41896,14499.267484832,0
+BCBP.US,D,20120312,000000,6.27722,6.45614,6.23994,6.34508,14770.728421545,0
+BCBP.US,D,20120313,000000,6.26503,6.35748,6.26503,6.35748,3077.5739903644,0
+BCBP.US,D,20120314,000000,6.38836,6.41896,6.29591,6.29591,9418.779467042,0
+BCBP.US,D,20120315,000000,6.41896,6.41896,6.23994,6.28352,7933.3696223368,0
+BCBP.US,D,20120316,000000,6.23994,6.32659,6.23375,6.32659,2839.6644053809,0
+BCBP.US,D,20120319,000000,6.23994,6.24624,6.09182,6.09182,10155.89249744,0
+BCBP.US,D,20120320,000000,6.28971,6.29591,6.08592,6.29591,7919.135715543,0
+BCBP.US,D,20120321,000000,6.18437,6.20906,6.18437,6.19677,808.28256436727,0
+BCBP.US,D,20120322,000000,6.17218,6.24624,6.08592,6.08592,29355.39934714,0
+BCBP.US,D,20120323,000000,6.01776,6.11051,6.01776,6.03044,7263.3592953959,0
+BCBP.US,D,20120326,000000,6.07333,6.11051,6.03044,6.07963,21890.731941373,0
+BCBP.US,D,20120327,000000,6.04903,6.10412,6.03654,6.07963,2933.2015071693,0
+BCBP.US,D,20120328,000000,6.03044,6.14779,6.03044,6.14779,319.24619523437,0
+BCBP.US,D,20120329,000000,6.09182,6.27112,6.09182,6.25243,9659.73917491,0
+BCBP.US,D,20120330,000000,6.17484,6.24939,6.16214,6.16834,1946.9951078784,0
+BCBP.US,D,20120402,000000,6.32659,6.41276,6.22165,6.41276,6243.6015443766,0
+BCBP.US,D,20120403,000000,6.28725,6.30574,6.17484,6.26808,9951.5342641847,0
+BCBP.US,D,20120404,000000,6.23729,6.29965,6.21851,6.29965,20030.156981886,0
+BCBP.US,D,20120405,000000,6.21851,6.21851,6.14336,6.16834,7962.8541435528,0
+BCBP.US,D,20120409,000000,6.09182,6.3143,6.09182,6.3143,25860.97522924,0
+BCBP.US,D,20120410,000000,6.35748,6.41276,6.25893,6.29591,29075.804749403,0
+BCBP.US,D,20120411,000000,6.36977,6.38836,6.32659,6.38836,13561.863051692,0
+BCBP.US,D,20120412,000000,6.34508,6.38236,6.17218,6.38236,12636.659110089,0
+BCBP.US,D,20120413,000000,6.34932,6.35571,6.2309,6.23729,5814.5509253037,0
+BCBP.US,D,20120416,000000,6.18437,6.36357,6.17218,6.36357,9883.4148530996,0
+BCBP.US,D,20120417,000000,6.23729,6.47433,6.17484,6.47433,67491.085770852,0
+BCBP.US,D,20120418,000000,6.37597,6.48112,6.27722,6.36357,6739.7548669064,0
+BCBP.US,D,20120419,000000,6.44984,6.44984,6.20906,6.43184,7714.7774822878,0
+BCBP.US,D,20120420,000000,6.28086,6.34932,6.18703,6.18703,13277.184915814,0
+BCBP.US,D,20120423,000000,6.19087,6.32659,6.15969,6.17218,15548.509757068,0
+BCBP.US,D,20120424,000000,6.17818,6.38836,6.16618,6.38236,30663.902064549,0
+BCBP.US,D,20120425,000000,6.38836,6.41896,6.34508,6.38836,28380.376731759,0
+BCBP.US,D,20120426,000000,6.21231,6.38689,6.21231,6.3744,9666.8561283069,0
+BCBP.US,D,20120427,000000,6.34932,6.35571,6.31214,6.35571,20574.095562938,0
+BCBP.US,D,20120430,000000,6.38689,6.40577,6.30574,6.38689,9734.9755393919,0
+BCBP.US,D,20120501,000000,6.3744,6.47433,6.3683,6.47433,10436.503802805,0
+BCBP.US,D,20120502,000000,6.41797,6.63583,6.41797,6.50521,14623.305815465,0
+BCBP.US,D,20120503,000000,6.50521,6.61803,6.33083,6.53747,19557.387934803,0
+BCBP.US,D,20120504,000000,6.51161,6.5242,6.46203,6.46203,3096.891435299,0
+BCBP.US,D,20120507,000000,6.41197,6.68009,6.35571,6.58636,97088.461533489,0
+BCBP.US,D,20120508,000000,6.61183,6.71127,6.49292,6.64291,41116.673189404,0
+BCBP.US,D,20120509,000000,6.56128,6.80608,6.46203,6.68619,20574.095562938,0
+BCBP.US,D,20120510,000000,6.64921,6.77373,6.57407,6.70507,7865.2502112518,0
+BCBP.US,D,20120511,000000,6.53747,6.71127,6.49292,6.55498,26565.553615538,0
+BCBP.US,D,20120514,000000,6.53747,6.71127,6.3744,6.5242,70998.727087918,0
+BCBP.US,D,20120515,000000,6.54367,6.61803,6.3807,6.48033,38380.712962094,0
+BCBP.US,D,20120516,000000,6.39967,6.5242,6.33673,6.41197,33242.272609499,0
+BCBP.US,D,20120517,000000,6.48652,6.54948,6.40577,6.43027,19702.777125627,0
+BCBP.US,D,20120518,000000,6.57407,6.76753,6.34332,6.46793,36209.025468398,0
+BCBP.US,D,20120521,000000,6.47433,6.54948,6.3683,6.3807,7796.1140925386,0
+BCBP.US,D,20120522,000000,6.47433,6.48033,6.33673,6.39967,11750.090058355,0
+BCBP.US,D,20120523,000000,6.33083,6.48033,6.33083,6.33083,15453.955947651,0
+BCBP.US,D,20120524,000000,6.39967,6.43027,6.3744,6.3744,1917.5105866625,0
+BCBP.US,D,20120525,000000,6.33083,6.5242,6.33083,6.39967,20947.227262464,0
+BCBP.US,D,20120529,000000,6.47433,6.49292,6.33673,6.39338,2099.5012520986,0
+BCBP.US,D,20120530,000000,6.41797,6.41797,6.35571,6.3683,962.82212384378,0
+BCBP.US,D,20120531,000000,6.34932,6.46793,6.33083,6.38689,423470.92760974,0
+BCBP.US,D,20120601,000000,6.39967,6.39967,6.28086,6.28086,3690.6486901298,0
+BCBP.US,D,20120604,000000,6.28725,6.31824,6.28086,6.28725,21333.576161156,0
+BCBP.US,D,20120605,000000,6.28086,6.30574,6.20612,6.20612,10055.238442254,0
+BCBP.US,D,20120606,000000,6.20001,6.29965,6.20001,6.2309,27874.056332947,0
+BCBP.US,D,20120607,000000,6.21231,6.34332,6.20612,6.34332,3475.1066729652,0
+BCBP.US,D,20120608,000000,6.28086,6.41797,6.20612,6.21231,11414.57654107,0
+BCBP.US,D,20120611,000000,6.24939,6.39338,6.19333,6.22451,9809.1951962458,0
+BCBP.US,D,20120612,000000,6.24329,6.54948,6.24329,6.35571,67270.460215548,0
+BCBP.US,D,20120613,000000,6.28725,6.39338,6.24329,6.24329,23937.364396809,0
+BCBP.US,D,20120614,000000,6.2309,6.24329,6.20612,6.23729,17397.900932644,0
+BCBP.US,D,20120615,000000,6.27446,6.3683,6.20001,6.26808,35516.647573638,0
+BCBP.US,D,20120618,000000,6.31214,6.46203,6.20001,6.33083,16027.379049919,0
+BCBP.US,D,20120619,000000,6.27446,6.41797,6.22451,6.2309,37762.554724187,0
+BCBP.US,D,20120620,000000,6.19333,6.57407,6.19333,6.57407,38897.200437186,0
+BCBP.US,D,20120621,000000,6.43027,6.43027,6.26197,6.28086,3658.1140460295,0
+BCBP.US,D,20120622,000000,6.21851,6.86176,6.11857,6.39967,134721.89438891,0
+BCBP.US,D,20120625,000000,6.28086,6.53747,6.28086,6.3683,16578.434584368,0
+BCBP.US,D,20120626,000000,6.32443,6.53747,6.32443,6.46203,38996.837784743,0
+BCBP.US,D,20120627,000000,6.48652,6.61183,6.35571,6.58636,15439.722040857,0
+BCBP.US,D,20120628,000000,6.49292,6.51161,6.30574,6.30574,43836.366094665,0
+BCBP.US,D,20120629,000000,6.3744,6.54367,6.31214,6.47433,17372.483241941,0
+BCBP.US,D,20120702,000000,6.49911,6.51161,6.31214,6.36201,11331.206515564,0
+BCBP.US,D,20120703,000000,6.31214,6.40577,6.28086,6.3807,4777.509144606,0
+BCBP.US,D,20120706,000000,6.31214,6.43027,6.28086,6.30574,29525.189521038,0
+BCBP.US,D,20120709,000000,6.39967,6.42436,6.28725,6.42436,3303.2830838104,0
+BCBP.US,D,20120710,000000,6.30574,6.36201,6.28086,6.32443,2903.7169859534,0
+BCBP.US,D,20120711,000000,6.33083,6.48652,6.33083,6.45544,1282.0683190781,0
+BCBP.US,D,20120712,000000,6.42436,6.49292,6.34332,6.34332,1564.7130396997,0
+BCBP.US,D,20120713,000000,6.3807,6.45544,6.3807,6.44924,18439.009543855,0
+BCBP.US,D,20120716,000000,6.45544,6.55498,6.45544,6.49292,11688.070893039,0
+BCBP.US,D,20120717,000000,6.39967,6.49292,6.39338,6.48033,14627.372645977,0
+BCBP.US,D,20120718,000000,6.46793,6.61183,6.46793,6.48652,16904.797732999,0
+BCBP.US,D,20120719,000000,6.43735,6.55498,6.34932,6.38689,2558.0363923875,0
+BCBP.US,D,20120720,000000,6.43587,6.43587,6.43587,6.43587,803.19902622659,0
+BCBP.US,D,20120723,000000,6.44924,6.48033,6.44924,6.48033,444.30123349496,0
+BCBP.US,D,20120724,000000,6.5183,6.55498,6.44,6.51161,12704.778521174,0
+BCBP.US,D,20120725,000000,6.42377,6.42377,6.42377,6.42377,831.66683981437,0
+BCBP.US,D,20120727,000000,6.42436,6.74265,6.42436,6.72435,81330.510005026,0
+BCBP.US,D,20120730,000000,6.66396,6.68187,6.4043,6.55586,19221.874417519,0
+BCBP.US,D,20120731,000000,6.43027,6.62796,6.43027,6.59934,13027.074839293,0
+BCBP.US,D,20120801,000000,6.43587,6.53747,6.43587,6.5183,26540.135924834,0
+BCBP.US,D,20120802,000000,6.48033,6.67026,6.48033,6.6258,6902.428087408,0
+BCBP.US,D,20120803,000000,6.61882,6.61882,6.50521,6.53118,3641.8467239793,0
+BCBP.US,D,20120806,000000,6.49911,6.6319,6.49911,6.6319,4046.496359977,0
+BCBP.US,D,20120807,000000,6.53747,6.69455,6.53747,6.69455,13069.776559675,0
+BCBP.US,D,20120808,000000,6.59384,6.61882,6.59384,6.61882,1740.603459367,0
+BCBP.US,D,20120809,000000,6.54367,6.61331,6.47364,6.47364,23930.247443411,0
+BCBP.US,D,20120810,000000,6.47364,6.47364,6.37902,6.4106,3641.8467239793,0
+BCBP.US,D,20120813,000000,6.36004,6.56845,6.34764,6.46135,15046.256188769,0
+BCBP.US,D,20120814,000000,6.37902,6.60013,6.37902,6.4043,3640.8300163512,0
+BCBP.US,D,20120815,000000,6.47364,6.48033,6.47364,6.47364,15316.700417853,0
+BCBP.US,D,20120816,000000,6.5242,6.56845,6.38512,6.46135,10895.038943094,0
+BCBP.US,D,20120817,000000,6.53039,6.56787,6.49911,6.49911,1177.3474333802,0
+BCBP.US,D,20120820,000000,6.51161,6.5242,6.51161,6.5242,3099.9415581834,0
+BCBP.US,D,20120821,000000,6.61882,6.68845,6.61331,6.67557,15621.712706293,0
+BCBP.US,D,20120822,000000,6.61882,6.64203,6.61882,6.63741,12045.951978143,0
+BCBP.US,D,20120823,000000,6.67026,6.67026,6.48033,6.48033,3802.4865292246,0
+BCBP.US,D,20120824,000000,6.5183,6.5183,6.38512,6.47364,17780.183000824,0
+BCBP.US,D,20120827,000000,6.48033,6.53747,6.48033,6.53747,9609.9205011313,0
+BCBP.US,D,20120828,000000,6.43587,6.6319,6.43587,6.6319,62446.182520047,0
+BCBP.US,D,20120829,000000,6.59384,6.6319,6.47767,6.6258,9190.0202507116,0
+BCBP.US,D,20120830,000000,6.5242,6.53039,6.4043,6.47364,9735.9922470201,0
+BCBP.US,D,20120831,000000,6.44246,6.53747,6.44246,6.47364,3627.6128171854,0
+BCBP.US,D,20120904,000000,6.42377,6.53039,6.42377,6.53039,4760.2251149277,0
+BCBP.US,D,20120905,000000,6.56845,6.60711,6.5242,6.52577,53357.833032149,0
+BCBP.US,D,20120906,000000,6.42377,6.57485,6.41688,6.48033,1962.2457223004,0
+BCBP.US,D,20120907,000000,6.46725,6.56206,6.43587,6.50521,7490.08509647,0
+BCBP.US,D,20120910,000000,6.55586,6.60013,6.46135,6.60013,9763.4433529797,0
+BCBP.US,D,20120911,000000,6.58764,6.66396,6.53747,6.63741,102370.25766165,0
+BCBP.US,D,20120912,000000,6.6319,6.6319,6.60013,6.6319,11603.684159904,0
+BCBP.US,D,20120913,000000,6.56845,6.63524,6.50728,6.6319,22735.615980353,0
+BCBP.US,D,20120914,000000,6.5183,6.56845,6.50521,6.53747,9752.2595690702,0
+BCBP.US,D,20120917,000000,6.55586,6.59384,6.50521,6.50521,6333.0718156525,0
+BCBP.US,D,20120918,000000,6.50521,6.54081,6.50521,6.53039,10272.813874676,0
+BCBP.US,D,20120919,000000,6.5242,6.59314,6.5242,6.54367,2335.3774218259,0
+BCBP.US,D,20120920,000000,6.47364,6.53747,6.47364,6.47364,56009.406526325,0
+BCBP.US,D,20120921,000000,6.47364,6.54367,6.47364,6.54367,21510.48328845,0
+BCBP.US,D,20120924,000000,6.50521,6.54948,6.47364,6.5242,36237.493281985,0
+BCBP.US,D,20120925,000000,6.50521,6.53747,6.49233,6.53747,1037.0417806976,0
+BCBP.US,D,20120926,000000,6.54367,6.65678,6.54367,6.65678,22767.133916826,0
+BCBP.US,D,20120927,000000,6.6319,6.66396,6.57485,6.66396,17591.07538199,0
+BCBP.US,D,20120928,000000,6.65678,6.65678,6.54948,6.64449,22887.105416945,0
+BCBP.US,D,20121001,000000,6.70094,6.72662,6.61331,6.67557,9633.3047765784,0
+BCBP.US,D,20121002,000000,6.68187,6.69455,6.59384,6.64449,4680.9219199332,0
+BCBP.US,D,20121003,000000,6.5242,6.75848,6.5242,6.61882,16179.885194139,0
+BCBP.US,D,20121004,000000,6.53747,6.72662,6.51161,6.72662,19103.936332655,0
+BCBP.US,D,20121005,000000,6.65678,6.71353,6.65678,6.71353,10925.540171938,0
+BCBP.US,D,20121008,000000,6.69455,6.78307,6.69455,6.75848,4753.1081615308,0
+BCBP.US,D,20121009,000000,6.7392,6.75209,6.60711,6.6319,6054.4939255435,0
+BCBP.US,D,20121010,000000,6.61331,6.70094,6.61331,6.70094,8339.0359659627,0
+BCBP.US,D,20121011,000000,6.66396,6.75209,6.58095,6.65059,2351.6447438761,0
+BCBP.US,D,20121012,000000,6.6319,6.78307,6.55666,6.72032,2834.5808672402,0
+BCBP.US,D,20121015,000000,6.7392,6.7392,6.65678,6.65678,4593.4850639136,0
+BCBP.US,D,20121016,000000,6.65678,6.65678,6.50521,6.53039,54189.499871964,0
+BCBP.US,D,20121017,000000,6.56845,6.58764,6.50521,6.53039,71616.885325824,0
+BCBP.US,D,20121018,000000,6.48652,6.49233,6.41069,6.45496,10694.747540352,0
+BCBP.US,D,20121019,000000,6.39191,6.42377,6.39191,6.42377,1621.6486668752,0
+BCBP.US,D,20121022,000000,6.39801,6.39801,6.37902,6.37902,4188.8354279159,0
+BCBP.US,D,20121023,000000,6.37902,6.4043,6.34764,6.39801,6914.6285789456,0
+BCBP.US,D,20121024,000000,6.39801,6.39801,6.33486,6.34764,5787.099819344,0
+BCBP.US,D,20121025,000000,6.32837,6.43912,6.25933,6.25933,32123.894218551,0
+BCBP.US,D,20121026,000000,6.27801,6.36643,6.25933,6.36643,12923.370661223,0
+BCBP.US,D,20121031,000000,6.32837,6.39801,6.28421,6.36004,2468.5661211116,0
+BCBP.US,D,20121101,000000,6.36653,6.42436,6.36004,6.42436,4689.0555809583,0
+BCBP.US,D,20121102,000000,6.39859,6.39859,6.39859,6.39859,4379.9764620053,0
+BCBP.US,D,20121105,000000,6.36004,6.38552,6.36004,6.36653,5431.2521494968,0
+BCBP.US,D,20121106,000000,6.34096,6.3922,6.32807,6.33457,12954.888597695,0
+BCBP.US,D,20121107,000000,6.32807,6.36004,6.32807,6.36004,14700.575595203,0
+BCBP.US,D,20121108,000000,6.36004,6.36653,6.36004,6.36004,8128.5774869388,0
+BCBP.US,D,20121109,000000,6.32807,6.3922,6.29621,6.29621,11638.25221926,0
+BCBP.US,D,20121112,000000,6.29621,6.33457,6.25175,6.31538,30978.064721643,0
+BCBP.US,D,20121113,000000,6.32197,6.32807,6.31538,6.31538,6222.2506841858,0
+BCBP.US,D,20121114,000000,6.33457,6.33457,6.09802,6.09802,23623.201739715,0
+BCBP.US,D,20121115,000000,6.09143,6.09143,5.75918,5.8298,8132.6443174513,0
+BCBP.US,D,20121116,000000,5.79134,6.03408,5.78494,5.91271,28625.403270139,0
+BCBP.US,D,20121119,000000,5.87415,5.94458,5.86186,5.91271,23469.678887867,0
+BCBP.US,D,20121120,000000,5.8298,5.94458,5.81042,5.94458,20553.761410376,0
+BCBP.US,D,20121121,000000,5.91271,5.9191,5.88025,5.91271,13452.058627853,0
+BCBP.US,D,20121123,000000,5.81682,5.83599,5.78494,5.81682,13895.34315372,0
+BCBP.US,D,20121126,000000,5.76537,5.76537,5.68885,5.74649,26040.93247942,0
+BCBP.US,D,20121127,000000,5.72092,5.72092,5.59935,5.72092,43166.355767724,0
+BCBP.US,D,20121128,000000,5.72092,5.81042,5.68885,5.74649,21325.44250013,0
+BCBP.US,D,20121129,000000,5.74,5.74,5.69525,5.74,12812.549529756,0
+BCBP.US,D,20121130,000000,5.81682,5.81682,5.70164,5.77856,787.94841180457,0
+BCBP.US,D,20121203,000000,5.84249,5.84249,5.84249,5.84249,152.50614422024,0
+BCBP.US,D,20121204,000000,5.77187,5.77187,5.77187,5.77187,322.29631811877,0
+BCBP.US,D,20121205,000000,5.75918,5.81672,5.72092,5.72092,3452.7391051462,0
+BCBP.US,D,20121206,000000,5.75288,5.81042,5.70872,5.78278,2756.2943798738,0
+BCBP.US,D,20121207,000000,5.81347,5.81347,5.71482,5.72092,13750.970670525,0
+BCBP.US,D,20121210,000000,5.71482,5.79134,5.71482,5.79134,3327.6840668856,0
+BCBP.US,D,20121211,000000,5.76537,5.84868,5.76537,5.84868,6289.3533876427,0
+BCBP.US,D,20121212,000000,5.82301,5.82301,5.75918,5.81682,10833.019777778,0
+BCBP.US,D,20121213,000000,5.82478,5.82478,5.72092,5.72721,8693.8669281818,0
+BCBP.US,D,20121214,000000,5.75288,5.75288,5.66987,5.70803,20284.33388892,0
+BCBP.US,D,20121217,000000,5.68885,5.68885,5.62521,5.68236,17782.21641608,0
+BCBP.US,D,20121218,000000,5.74649,5.75288,5.65699,5.72721,29454.019987069,0
+BCBP.US,D,20121219,000000,5.66357,5.72092,5.66357,5.66357,3755.7179783304,0
+BCBP.US,D,20121220,000000,5.73361,5.74649,5.65699,5.69525,18332.255242901,0
+BCBP.US,D,20121221,000000,5.70164,5.78494,5.56748,5.77856,33372.411185901,0
+BCBP.US,D,20121224,000000,5.74649,5.88055,5.72092,5.88055,5347.8821239897,0
+BCBP.US,D,20121226,000000,5.88055,5.93819,5.81042,5.91271,34862.904568747,0
+BCBP.US,D,20121227,000000,5.94458,6.00202,5.88055,5.99592,13999.04733179,0
+BCBP.US,D,20121228,000000,6.05956,6.09802,5.81042,5.81042,5204.5263484227,0
+BCBP.US,D,20121231,000000,5.81692,6.04058,5.81692,6.04058,937.4044331404,0
+BCBP.US,D,20130102,000000,6.09802,6.18743,5.88724,6.07254,25689.151640085,0
+BCBP.US,D,20130103,000000,6.12379,6.32197,6.10422,6.27093,12837.967220459,0
+BCBP.US,D,20130104,000000,6.12379,6.20729,6.03408,6.09143,11573.18293106,0
+BCBP.US,D,20130107,000000,6.0215,6.0215,5.99592,5.99592,1580.9803617498,0
+BCBP.US,D,20130108,000000,5.93819,6.16834,5.88055,5.9256,35784.041679837,0
+BCBP.US,D,20130109,000000,5.88222,6.06614,5.88222,6.06614,457.51843266072,0
+BCBP.US,D,20130110,000000,6.01511,6.0277,5.86806,5.98924,38009.614677824,0
+BCBP.US,D,20130111,000000,5.98274,6.00124,5.88724,5.93819,5957.9067008707,0
+BCBP.US,D,20130114,000000,5.91271,5.93819,5.70164,5.77856,15695.932363147,0
+BCBP.US,D,20130115,000000,5.89354,5.9191,5.59325,5.71482,28072.314320433,0
+BCBP.US,D,20130116,000000,5.68885,5.79763,5.66357,5.70164,24277.961452234,0
+BCBP.US,D,20130117,000000,5.6442,5.77079,5.61872,5.77079,27783.569354043,0
+BCBP.US,D,20130118,000000,5.83599,6.18123,5.8298,6.16195,12183.207507941,0
+BCBP.US,D,20130122,000000,6.12988,6.23208,6.12988,6.19401,1759.9209043016,0
+BCBP.US,D,20130123,000000,6.01795,6.28352,6.01795,6.14916,16891.580533834,0
+BCBP.US,D,20130124,000000,6.09143,6.23208,5.98924,6.23208,21483.032182491,0
+BCBP.US,D,20130125,000000,6.18743,6.2005,6.14916,6.16195,1566.7464549559,0
+BCBP.US,D,20130128,000000,6.01511,6.16834,6.00841,6.16834,1098.0442383857,0
+BCBP.US,D,20130129,000000,6.15565,6.23984,6.15565,6.23984,13299.552483633,0
+BCBP.US,D,20130130,000000,6.23866,6.27093,6.23866,6.23866,4852.745509088,0
+BCBP.US,D,20130131,000000,6.19401,6.46873,6.08543,6.08543,53315.131311768,0
+BCBP.US,D,20130201,000000,6.28991,6.3024,6.1108,6.22598,13922.79425968,0
+BCBP.US,D,20130204,000000,6.28991,6.30918,6.22598,6.25175,7911.0020545179,0
+BCBP.US,D,20130205,000000,6.05101,6.2965,6.01225,6.2965,4266.1052076542,0
+BCBP.US,D,20130206,000000,6.213,6.40666,6.19313,6.40666,7475.8511896761,0
+BCBP.US,D,20130207,000000,6.31637,6.58764,6.31637,6.58154,5915.204980489,0
+BCBP.US,D,20130208,000000,6.47187,6.47187,6.30988,6.32286,1234.2830605558,0
+BCBP.US,D,20130211,000000,6.2066,6.2066,6.19313,6.19313,303.99558081234,0
+BCBP.US,D,20130212,000000,6.2965,6.3744,6.18054,6.18054,4017.0118387611,0
+BCBP.US,D,20130213,000000,6.39387,6.39387,6.23542,6.26473,3358.1852957297,0
+BCBP.US,D,20130219,000000,6.62019,6.62019,6.27801,6.47187,9803.094950477,0
+BCBP.US,D,20130220,000000,6.47187,6.62019,6.32895,6.38098,39514.341967464,0
+BCBP.US,D,20130222,000000,6.36801,6.54948,6.28381,6.54948,5444.4693486625,0
+BCBP.US,D,20130225,000000,6.4522,6.51003,6.36151,6.36151,3897.0403386412,0
+BCBP.US,D,20130226,000000,6.28381,6.35502,6.23856,6.34204,3316.5002829761,0
+BCBP.US,D,20130227,000000,6.30988,6.3744,6.29011,6.29011,3397.8368932269,0
+BCBP.US,D,20130228,000000,6.24506,6.25815,6.24506,6.25815,2359.7784049012,0
+BCBP.US,D,20130301,000000,6.40047,6.42633,6.2066,6.40047,3896.023631013,0
+BCBP.US,D,20130304,000000,6.40666,6.42633,6.40047,6.40666,1117.3616833203,0
+BCBP.US,D,20130305,000000,6.40047,6.40047,6.30998,6.30998,1634.865866041,0
+BCBP.US,D,20130306,000000,6.35502,6.43263,6.35502,6.41532,1973.4295062099,0
+BCBP.US,D,20130307,000000,6.43263,6.43263,6.34204,6.34863,461.58526317326,0
+BCBP.US,D,20130308,000000,6.40047,6.45889,6.40047,6.40047,10428.37014178,0
+BCBP.US,D,20130311,000000,6.32777,6.40666,6.32777,6.39387,3667.2644146827,0
+BCBP.US,D,20130312,000000,6.36801,6.43912,6.36801,6.37764,1184.4643867772,0
+BCBP.US,D,20130313,000000,6.41974,6.41974,6.38748,6.38748,1082.7936239637,0
+BCBP.US,D,20130314,000000,6.41325,6.43912,6.40666,6.41325,5384.4835986026,0
+BCBP.US,D,20130315,000000,6.446,6.446,6.34204,6.34204,7574.4718296052,0
+BCBP.US,D,20130318,000000,6.36151,6.47187,6.36151,6.47187,3980.4103641482,0
+BCBP.US,D,20130319,000000,6.57485,6.57485,6.57485,6.57485,303.99558081234,0
+BCBP.US,D,20130320,000000,6.6139,6.6139,6.38098,6.38098,3396.8201855988,0
+BCBP.US,D,20130321,000000,6.3744,6.41325,6.35502,6.40666,2046.6324554356,0
+BCBP.US,D,20130325,000000,6.40047,6.40047,6.38748,6.40047,620.19165316231,0
+BCBP.US,D,20130326,000000,6.40666,6.4522,6.36151,6.4522,3721.1499189738,0
+BCBP.US,D,20130327,000000,6.35502,6.36151,6.33575,6.33575,4169.5179829813,0
+BCBP.US,D,20130328,000000,6.32895,6.34204,6.29011,6.29011,6214.1170231607,0
+BCBP.US,D,20130401,000000,6.40666,6.40666,6.40666,6.40666,2626.1558034725,0
+BCBP.US,D,20130402,000000,6.60789,6.63268,6.48466,6.48466,14593.821294249,0
+BCBP.US,D,20130403,000000,6.62728,6.62728,6.40666,6.40666,2468.5661211116,0
+BCBP.US,D,20130404,000000,6.48466,6.51692,6.41974,6.51003,620.19165316231,0
+BCBP.US,D,20130405,000000,6.48466,6.51692,6.3744,6.51692,3088.7577742739,0
+BCBP.US,D,20130408,000000,6.49695,6.63268,6.49695,6.56206,4876.1297845351,0
+BCBP.US,D,20130409,000000,6.53679,6.56206,6.51003,6.5299,620.19165316231,0
+BCBP.US,D,20130410,000000,6.52292,6.66612,6.52292,6.65974,13695.051750977,0
+BCBP.US,D,20130411,000000,6.66612,6.66612,6.65974,6.65974,461.58526317326,0
+BCBP.US,D,20130412,000000,6.67301,6.67871,6.67301,6.67871,620.19165316231,0
+BCBP.US,D,20130415,000000,6.67871,6.7752,6.60082,6.769,21193.270508473,0
+BCBP.US,D,20130416,000000,6.73094,6.7752,6.56206,6.58154,3220.9297659315,0
+BCBP.US,D,20130417,000000,6.71747,6.71747,6.56845,6.56845,4789.7096361436,0
+BCBP.US,D,20130418,000000,6.48466,6.60082,6.48466,6.60082,1199.7150011992,0
+BCBP.US,D,20130419,000000,6.41974,6.56206,6.41974,6.47187,2626.1558034725,0
+BCBP.US,D,20130423,000000,6.62728,6.65275,6.58764,6.58764,66052.444477041,0
+BCBP.US,D,20130424,000000,6.65974,6.65974,6.56206,6.56845,69227.622399707,0
+BCBP.US,D,20130425,000000,6.55498,6.66612,6.55498,6.57485,14390.479768622,0
+BCBP.US,D,20130426,000000,6.65974,6.769,6.54269,6.58154,5699.6629633244,0
+BCBP.US,D,20130429,000000,6.7752,6.7752,6.6974,6.7752,2779.6786553209,0
+BCBP.US,D,20130430,000000,6.78219,6.78219,6.56905,6.74441,6955.296884071,0
+BCBP.US,D,20130501,000000,6.73094,6.79536,6.73094,6.74078,8564.7450594086,0
+BCBP.US,D,20130502,000000,6.78868,6.82674,6.78868,6.79536,3603.2118341102,0
+BCBP.US,D,20130503,000000,7.3977,7.3977,6.7752,6.7752,7344.6959056467,0
+BCBP.US,D,20130506,000000,6.80756,6.80756,6.71019,6.71019,8814.8551359298,0
+BCBP.US,D,20130507,000000,6.71019,6.71019,6.71019,6.71019,987.22310691902,0
+BCBP.US,D,20130508,000000,6.71019,6.74835,6.54701,6.67714,5356.0157850148,0
+BCBP.US,D,20130509,000000,6.63741,7.39259,6.63741,6.98559,4634.153369039,0
+BCBP.US,D,20130510,000000,6.86766,6.86766,6.65127,6.68353,4589.4182334011,0
+BCBP.US,D,20130513,000000,6.60553,6.60553,6.56629,6.56629,768.63096687001,0
+BCBP.US,D,20130514,000000,6.59186,6.87356,6.59186,6.7752,6369.6732902653,0
+BCBP.US,D,20130515,000000,6.73645,6.81503,6.54701,6.81503,1016.7076281349,0
+BCBP.US,D,20130516,000000,6.73645,6.80756,6.64449,6.80756,3177.2113379217,0
+BCBP.US,D,20130517,000000,6.87356,6.87356,6.66455,6.67173,4272.205453423,0
+BCBP.US,D,20130520,000000,6.8411,6.8592,6.64449,6.68353,5248.2447764325,0
+BCBP.US,D,20130521,000000,6.66455,6.67714,6.65127,6.67714,6866.8433204233,0
+BCBP.US,D,20130522,000000,6.67714,6.80756,6.65127,6.65756,4744.9745005057,0
+BCBP.US,D,20130523,000000,6.73645,6.73645,6.65127,6.67439,1532.1783955993,0
+BCBP.US,D,20130524,000000,6.67173,6.86766,6.67173,6.78169,3055.2064225455,0
+BCBP.US,D,20130528,000000,6.7752,6.80756,6.73006,6.75612,5527.8393741696,0
+BCBP.US,D,20130530,000000,6.67714,6.68353,6.67714,6.67714,458.53514028885,0
+BCBP.US,D,20130531,000000,6.77255,6.77255,6.69298,6.69298,1686.7179550758,0
+BCBP.US,D,20130603,000000,6.86117,6.87356,6.69072,6.78169,1520.9946116899,0
+BCBP.US,D,20130604,000000,6.78169,6.78169,6.7752,6.7752,769.64767449814,0
+BCBP.US,D,20130605,000000,6.78169,6.78169,6.7752,6.7752,1604.3646371969,0
+BCBP.US,D,20130606,000000,6.7752,6.7752,6.70665,6.70665,301.96216555607,0
+BCBP.US,D,20130607,000000,6.62492,6.71019,6.54701,6.58577,15200.795748245,0
+BCBP.US,D,20130610,000000,6.67714,6.82674,6.64449,6.64449,4291.5228983575,0
+BCBP.US,D,20130611,000000,6.68353,6.68353,6.56629,6.56629,5475.9872851347,0
+BCBP.US,D,20130612,000000,6.64449,6.7752,6.64449,6.65127,10135.558344877,0
+BCBP.US,D,20130613,000000,6.63741,6.80756,6.63741,6.80186,8623.7141018405,0
+BCBP.US,D,20130614,000000,6.74903,6.86766,6.74265,6.74265,9360.8271322383,0
+BCBP.US,D,20130617,000000,6.79173,6.79173,6.64449,6.69612,11668.753448104,0
+BCBP.US,D,20130618,000000,6.65127,6.74903,6.65127,6.74903,9922.0497429688,0
+BCBP.US,D,20130619,000000,6.74265,6.80756,6.74265,6.80756,7025.4497104124,0
+BCBP.US,D,20130620,000000,6.74903,6.74903,6.74265,6.74265,458.53514028885,0
+BCBP.US,D,20130621,000000,6.74903,6.87356,6.74903,6.87356,6256.8187435423,0
+BCBP.US,D,20130624,000000,6.69072,6.7752,6.67714,6.67714,5526.8226665415,0
+BCBP.US,D,20130625,000000,6.65127,6.84769,6.65127,6.76202,914.0201576933,0
+BCBP.US,D,20130626,000000,6.82193,6.85457,6.72307,6.85457,1073.6432553105,0
+BCBP.US,D,20130627,000000,6.82674,6.85457,6.73006,6.85457,1219.0324461338,0
+BCBP.US,D,20130628,000000,6.93592,6.99513,6.79104,6.97604,6177.5155485478,0
+BCBP.US,D,20130701,000000,6.94516,7.12889,6.71019,6.80756,29965.423924021,0
+BCBP.US,D,20130702,000000,6.94516,6.94516,6.8411,6.8411,5480.0541156473,0
+BCBP.US,D,20130703,000000,6.769,6.769,6.769,6.769,146.40589845143,0
+BCBP.US,D,20130705,000000,6.769,6.93867,6.769,6.92707,1686.7179550758,0
+BCBP.US,D,20130708,000000,6.7752,6.86766,6.7752,6.83058,914.0201576933,0
+BCBP.US,D,20130709,000000,6.80186,7.09831,6.78169,6.78868,2278.4417946504,0
+BCBP.US,D,20130710,000000,6.78868,6.78868,6.72307,6.75287,5194.3592721413,0
+BCBP.US,D,20130711,000000,6.76202,6.80756,6.71589,6.769,60294.829178914,0
+BCBP.US,D,20130712,000000,6.74265,6.74265,6.74265,6.74265,301.96216555607,0
+BCBP.US,D,20130715,000000,6.80756,6.8411,6.74265,6.74265,8885.0079622711,0
+BCBP.US,D,20130716,000000,6.74903,6.74903,6.74265,6.74903,1350.1877301632,0
+BCBP.US,D,20130717,000000,6.75612,6.89235,6.74265,6.79536,20162.328973544,0
+BCBP.US,D,20130718,000000,6.76202,7.0444,6.74903,7.0444,4904.5975981229,0
+BCBP.US,D,20130719,000000,6.95106,6.95106,6.95106,6.95106,146.40589845143,0
+BCBP.US,D,20130722,000000,6.95106,7.08266,6.95106,7.01116,1391.8727429167,0
+BCBP.US,D,20130723,000000,7.18191,7.194,6.95175,6.95175,3100.9582658115,0
+BCBP.US,D,20130724,000000,6.95106,6.95106,6.95106,6.95106,1452.8752006048,0
+BCBP.US,D,20130725,000000,6.74903,6.81503,6.74903,6.81503,914.0201576933,0
+BCBP.US,D,20130726,000000,6.82193,7.18644,6.71019,6.9783,10268.747044163,0
+BCBP.US,D,20130729,000000,6.9069,6.9069,6.74265,6.88005,3327.6840668856,0
+BCBP.US,D,20130730,000000,6.82193,6.8411,6.74265,6.74903,7620.2236728713,0
+BCBP.US,D,20130731,000000,6.769,6.89933,6.769,6.89235,1738.5700441107,0
+BCBP.US,D,20130801,000000,7.03043,7.03723,6.89933,6.99227,6969.5307908649,0
+BCBP.US,D,20130802,000000,6.9783,7.07598,6.91919,6.92707,1350.1877301632,0
+BCBP.US,D,20130805,000000,7.00772,7.01116,6.94821,6.95106,2607.8550661661,0
+BCBP.US,D,20130806,000000,6.92569,7.03103,6.92569,6.98559,15039.139235371,0
+BCBP.US,D,20130807,000000,6.9725,7.06733,6.95106,6.95106,3261.5980710568,0
+BCBP.US,D,20130808,000000,6.96493,7.09751,6.92569,6.95175,5742.3646837061,0
+BCBP.US,D,20130809,000000,7.05228,7.05228,6.91919,6.9783,5591.8919547421,0
+BCBP.US,D,20130812,000000,6.94448,6.94448,6.81957,6.82467,4753.1081615308,0
+BCBP.US,D,20130813,000000,7.0451,7.17139,6.83914,6.93778,15668.481257187,0
+BCBP.US,D,20130814,000000,6.95765,7.00398,6.95106,7.00398,1206.8319545962,0
+BCBP.US,D,20130815,000000,6.95106,6.95106,6.95106,6.95106,299.9287502998,0
+BCBP.US,D,20130816,000000,7.05759,7.05759,6.98559,6.98559,5038.8030050367,0
+BCBP.US,D,20130819,000000,6.95106,7.1109,6.95106,7.09751,4079.0310040773,0
+BCBP.US,D,20130820,000000,6.9725,7.08424,6.95106,6.98559,11666.720032848,0
+BCBP.US,D,20130821,000000,7.03181,7.03181,6.95106,6.96562,1100.077653642,0
+BCBP.US,D,20130822,000000,6.93778,7.05228,6.92569,6.99877,13498.827178747,0
+BCBP.US,D,20130823,000000,7.01795,7.0451,7.01116,7.0451,6514.0457734605,0
+BCBP.US,D,20130826,000000,7.00398,7.00398,7.00398,7.00398,1060.4260561447,0
+BCBP.US,D,20130827,000000,6.95765,6.96493,6.95106,6.96493,17750.698479608,0
+BCBP.US,D,20130828,000000,6.95765,7.10814,6.95765,7.09751,17824.918136461,0
+BCBP.US,D,20130829,000000,7.11148,7.11148,6.96493,6.98559,904.86978904009,0
+BCBP.US,D,20130830,000000,7.03545,7.09545,7.03545,7.09545,7769.6796942071,0
+BCBP.US,D,20130903,000000,7.11148,7.14355,7.11148,7.14355,24223.059240315,0
+BCBP.US,D,20130904,000000,7.14355,7.14355,7.08424,7.08424,7893.7180248396,0
+BCBP.US,D,20130905,000000,7.06319,7.10411,7.06319,7.07067,3624.562694301,0
+BCBP.US,D,20130906,000000,7.11778,7.1229,7.11778,7.11778,12414.000139527,0
+BCBP.US,D,20130909,000000,7.10411,7.19184,7.07067,7.14355,17964.207081516,0
+BCBP.US,D,20130910,000000,7.17748,7.17748,7.08424,7.08424,8213.9809277021,0
+BCBP.US,D,20130911,000000,7.08424,7.19607,7.08424,7.19607,19031.750091058,0
+BCBP.US,D,20130912,000000,7.17748,7.17748,7.1229,7.1229,3775.035423265,0
+BCBP.US,D,20130913,000000,7.11148,7.11148,7.11148,7.11148,299.9287502998,0
+BCBP.US,D,20130916,000000,7.11778,7.13047,7.09751,7.11778,16063.980524532,0
+BCBP.US,D,20130917,000000,7.11778,7.18407,7.09751,7.11778,24974.406177507,0
+BCBP.US,D,20130918,000000,7.13686,7.14355,7.10411,7.10411,4591.4516486573,0
+BCBP.US,D,20130919,000000,7.11148,7.15044,7.05228,7.05228,8711.1509578601,0
+BCBP.US,D,20130920,000000,7.13047,7.15044,7.05759,7.11778,10065.405518536,0
+BCBP.US,D,20130923,000000,7.13047,7.17748,7.13047,7.17139,2840.681113009,0
+BCBP.US,D,20130924,000000,7.06319,7.08424,7.06319,7.08424,1506.760704896,0
+BCBP.US,D,20130925,000000,7.06397,7.18496,7.06397,7.10411,2020.1980571041,0
+BCBP.US,D,20130926,000000,7.16361,7.20227,7.1229,7.17139,2416.7140320767,0
+BCBP.US,D,20130927,000000,7.19607,7.19607,7.19607,7.19607,152.50614422024,0
+BCBP.US,D,20130930,000000,7.28312,7.28312,7.1946,7.26197,1938.8614468533,0
+BCBP.US,D,20131001,000000,7.17748,7.17748,7.17139,7.17139,2570.2368839251,0
+BCBP.US,D,20131002,000000,7.15044,7.18407,7.15044,7.17748,5440.40251815,0
+BCBP.US,D,20131003,000000,7.09751,7.21751,7.09083,7.09083,2570.2368839251,0
+BCBP.US,D,20131004,000000,7.09083,7.17139,7.09083,7.17139,5888.7705821575,0
+BCBP.US,D,20131007,000000,7.09083,7.15044,7.09083,7.15044,452.43489452004,0
+BCBP.US,D,20131008,000000,7.11148,7.17748,7.11148,7.17748,452.43489452004,0
+BCBP.US,D,20131009,000000,7.09083,7.14355,7.09083,7.11778,1592.1641456593,0
+BCBP.US,D,20131010,000000,7.14355,7.14355,7.1229,7.14355,2454.3322143177,0
+BCBP.US,D,20131011,000000,7.17748,7.17748,7.12358,7.12358,2802.0462231399,0
+BCBP.US,D,20131014,000000,7.16361,7.21751,7.1229,7.21751,4281.3558220762,0
+BCBP.US,D,20131015,000000,7.20994,7.20994,7.13686,7.13686,2112.7184512644,0
+BCBP.US,D,20131016,000000,7.13047,7.14355,7.13047,7.14355,757.44718296052,0
+BCBP.US,D,20131017,000000,7.14355,7.18407,7.13047,7.15044,12082.553452756,0
+BCBP.US,D,20131018,000000,7.13047,7.17748,7.11778,7.17139,8759.9529240105,0
+BCBP.US,D,20131021,000000,7.20227,7.20227,7.15044,7.17748,11026.194227123,0
+BCBP.US,D,20131022,000000,7.20227,7.20227,7.07067,7.07067,12835.933805203,0
+BCBP.US,D,20131023,000000,7.08424,7.08424,7.08424,7.08424,1506.760704896,0
+BCBP.US,D,20131024,000000,7.09083,7.17139,7.09083,7.16361,1658.2501414881,0
+BCBP.US,D,20131025,000000,7.13686,7.13686,7.11148,7.13686,6377.8069512904,0
+BCBP.US,D,20131028,000000,7.13047,7.20227,7.13047,7.15044,8611.5136103028,0
+BCBP.US,D,20131029,000000,7.1888,7.21751,7.17748,7.1888,14649.740213796,0
+BCBP.US,D,20131030,000000,7.18407,7.20994,7.18407,7.20994,9818.345564899,0
+BCBP.US,D,20131031,000000,7.29472,7.46311,7.29472,7.39692,45802.678647479,0
+BCBP.US,D,20131101,000000,7.35531,7.35531,7.30937,7.32984,6573.0148158923,0
+BCBP.US,D,20131104,000000,7.34901,7.39692,7.34291,7.39692,5752.5317599874,0
+BCBP.US,D,20131105,000000,7.45051,7.46862,7.43744,7.46862,6724.5042524844,0
+BCBP.US,D,20131106,000000,7.56373,7.82349,7.48288,7.76349,20317.885240649,0
+BCBP.US,D,20131107,000000,8.51316,8.59372,7.78424,8.35865,1938.8614468533,0
+BCBP.US,D,20131108,000000,8.33416,8.33416,8.04037,8.23964,5379.4000604619,0
+BCBP.US,D,20131111,000000,7.51977,8.35186,7.51977,8.07125,7618.190257615,0
+BCBP.US,D,20131112,000000,8.0919,8.0919,7.83657,7.94575,11804.992270274,0
+BCBP.US,D,20131113,000000,8.01165,8.07125,7.99748,8.07125,1050.2589798634,0
+BCBP.US,D,20131114,000000,8.13312,8.34655,8.12544,8.18799,11950.381461098,0
+BCBP.US,D,20131115,000000,8.29944,8.32117,8.11374,8.23964,20766.253304656,0
+BCBP.US,D,20131118,000000,8.31419,9.33729,8.1997,8.26137,12103.904312946,0
+BCBP.US,D,20131119,000000,8.53461,8.7744,8.53461,8.69483,10300.264980635,0
+BCBP.US,D,20131120,000000,8.57503,8.69483,8.54169,8.54808,3283.9656388758,0
+BCBP.US,D,20131121,000000,8.54169,8.68765,8.54169,8.5829,4635.1700766671,0
+BCBP.US,D,20131122,000000,8.65657,8.68667,8.54169,8.54169,2474.6663668804,0
+BCBP.US,D,20131125,000000,8.57503,8.67487,8.57503,8.63336,1637.9159889254,0
+BCBP.US,D,20131126,000000,8.67024,8.67024,8.63336,8.65657,1637.9159889254,0
+BCBP.US,D,20131127,000000,8.67024,8.68765,8.67024,8.68765,1637.9159889254,0
+BCBP.US,D,20131202,000000,8.74873,9.12111,8.74873,9.02905,14346.761340612,0
+BCBP.US,D,20131203,000000,9.03652,9.30415,9.03652,9.17176,13064.693021534,0
+BCBP.US,D,20131204,000000,9.29048,9.70682,9.23657,9.53962,45117.417706115,0
+BCBP.US,D,20131205,000000,9.58191,9.83961,9.58191,9.69403,25095.394385255,0
+BCBP.US,D,20131206,000000,9.67534,9.76879,9.53962,9.53962,8065.5416139944,0
+BCBP.US,D,20131209,000000,9.53962,9.61338,9.20471,9.25772,48194.99169648,0
+BCBP.US,D,20131210,000000,9.31782,9.36258,8.64133,9.06209,54834.092508201,0
+BCBP.US,D,20131211,000000,8.83696,8.98823,8.41943,8.88957,34358.617585192,0
+BCBP.US,D,20131212,000000,8.70673,8.82299,8.25695,8.68765,42457.710550915,0
+BCBP.US,D,20131213,000000,8.39395,8.72316,8.35865,8.72316,21065.165347328,0
+BCBP.US,D,20131216,000000,8.70034,8.70034,8.15199,8.30622,24812.749664633,0
+BCBP.US,D,20131217,000000,8.2718,8.46025,7.61723,7.89745,22558.708853058,0
+BCBP.US,D,20131218,000000,7.9182,8.23964,7.70822,7.93886,31075.668653944,0
+BCBP.US,D,20131219,000000,8.26649,8.85987,7.86696,8.83696,54228.134761832,0
+BCBP.US,D,20131220,000000,7.91161,9.57208,7.91161,9.57208,124298.60778526,0
+BCBP.US,D,20131223,000000,9.397,9.57208,9.03652,9.13449,20620.864113832,0
+BCBP.US,D,20131224,000000,9.18346,9.18346,8.39395,8.39395,4102.4152795244,0
+BCBP.US,D,20131226,000000,8.44618,9.16311,8.44618,8.92951,6422.5420869283,0
+BCBP.US,D,20131227,000000,9.07439,9.20471,8.7624,8.94436,3283.9656388758,0
+BCBP.US,D,20131230,000000,9.03652,9.06209,8.7688,8.7688,6274.1027732206,0
+BCBP.US,D,20131231,000000,8.7688,9.00347,8.7688,9.00347,1345.1041920225,0
+BCBP.US,D,20140102,000000,8.83696,9.12111,8.70034,8.7624,6751.9553584441,0
+BCBP.US,D,20140103,000000,8.76063,8.85357,8.76063,8.7688,1927.6776629438,0
+BCBP.US,D,20140106,000000,9.19979,9.27691,8.72955,9.01567,4782.5926827467,0
+BCBP.US,D,20140107,000000,9.01567,9.30415,8.80824,9.06209,11898.529372063,0
+BCBP.US,D,20140108,000000,9.08098,9.10478,8.80086,8.83696,3437.4884907242,0
+BCBP.US,D,20140109,000000,9.0677,9.19979,8.86764,8.90138,7022.3995875279,0
+BCBP.US,D,20140110,000000,9.19979,9.2414,8.72955,8.80086,7022.3995875279,0
+BCBP.US,D,20140113,000000,8.8759,8.96217,8.62076,8.80824,8065.5416139944,0
+BCBP.US,D,20140114,000000,8.80086,8.8759,8.62076,8.8759,4182.7351821471,0
+BCBP.US,D,20140115,000000,8.83696,9.0677,8.82958,9.0677,6573.0148158923,0
+BCBP.US,D,20140116,000000,9.08098,9.08098,9.08098,9.08098,341.61376305334,0
+BCBP.US,D,20140117,000000,8.86764,9.06209,8.62598,9.06209,18225.500941947,0
+BCBP.US,D,20140121,000000,9.03652,9.09721,8.82299,8.86764,2988.1037190886,0
+BCBP.US,D,20140122,000000,8.85357,9.01104,8.80824,8.90886,5974.1740229208,0
+BCBP.US,D,20140123,000000,8.90886,9.09721,8.8759,8.8759,5082.5214330465,0
+BCBP.US,D,20140124,000000,9.03652,9.03652,8.64133,8.69483,4635.1700766671,0
+BCBP.US,D,20140127,000000,8.69483,8.83696,8.53461,8.80086,9859.0138700244,0
+BCBP.US,D,20140128,000000,8.84895,8.84895,8.55959,8.55959,1637.9159889254,0
+BCBP.US,D,20140129,000000,8.63336,8.69483,8.62598,8.69483,4334.2246187392,0
+BCBP.US,D,20140130,000000,8.67024,8.67024,8.56775,8.6009,4478.5971019344,0
+BCBP.US,D,20140131,000000,8.6009,8.6009,8.50087,8.54808,10908.25614226,0
+BCBP.US,D,20140203,000000,8.44618,8.96885,8.44618,8.96217,21124.134389759,0
+BCBP.US,D,20140204,000000,9.00347,9.00347,8.45936,8.66375,8998.8792166223,0
+BCBP.US,D,20140205,000000,8.78621,8.85731,8.67024,8.83144,4528.415775713,0
+BCBP.US,D,20140206,000000,8.76063,8.76063,8.63336,8.63336,3160.9440158715,0
+BCBP.US,D,20140207,000000,8.81001,8.84984,8.72414,8.79535,2231.6732437562,0
+BCBP.US,D,20140210,000000,8.80174,8.80174,8.64939,8.78778,2314.0265616351,0
+BCBP.US,D,20140211,000000,8.98479,8.98479,8.64939,8.67024,22090.006636487,0
+BCBP.US,D,20140212,000000,8.71509,8.80174,8.71509,8.80174,8461.0408813389,0
+BCBP.US,D,20140213,000000,8.78345,8.93984,8.7688,8.79535,35909.096718098,0
+BCBP.US,D,20140214,000000,8.78345,9.14491,8.78345,8.87856,22793.568315157,0
+BCBP.US,D,20140218,000000,8.97072,8.97072,8.83144,8.83144,4312.8737585484,0
+BCBP.US,D,20140219,000000,8.88417,9.0196,8.87856,8.92381,7519.5696176859,0
+BCBP.US,D,20140220,000000,9.01282,9.04036,8.79535,8.93315,3354.1184652171,0
+BCBP.US,D,20140221,000000,8.91623,8.97722,8.83144,8.83144,7652.7583169716,0
+BCBP.US,D,20140224,000000,8.89853,9.07055,8.64133,8.83882,41638.244202638,0
+BCBP.US,D,20140225,000000,9.05354,9.12494,8.83144,8.83144,16648.587410709,0
+BCBP.US,D,20140226,000000,9.01282,9.10203,8.90334,9.05354,8258.71606334,0
+BCBP.US,D,20140227,000000,9.05354,9.05354,8.93315,9.01282,1803.6393323114,0
+BCBP.US,D,20140228,000000,8.90974,8.98479,8.89243,8.97072,2252.0073963189,0
+BCBP.US,D,20140303,000000,8.87856,9.09337,8.87856,8.89853,3011.4879945357,0
+BCBP.US,D,20140304,000000,8.98479,9.06593,8.95183,9.06023,4110.5489405495,0
+BCBP.US,D,20140305,000000,9.0196,9.08472,9.0196,9.0196,3559.4934061004,0
+BCBP.US,D,20140306,000000,8.98479,9.04036,8.95183,9.04036,4230.5204406694,0
+BCBP.US,D,20140307,000000,8.98479,9.04882,8.98479,8.99964,6460.1602691693,0
+BCBP.US,D,20140310,000000,9.06593,9.35077,8.89243,8.93315,8563.7283517805,0
+BCBP.US,D,20140311,000000,8.88693,9.09337,8.88693,8.93315,4849.6953862036,0
+BCBP.US,D,20140312,000000,8.89243,8.89243,8.89243,8.89243,226.72580107409,0
+BCBP.US,D,20140313,000000,8.94633,8.94633,8.84433,8.91623,3179.2447531779,0
+BCBP.US,D,20140314,000000,8.81749,8.90974,8.78345,8.81749,4251.8713008603,0
+BCBP.US,D,20140317,000000,8.78345,8.91623,8.78345,8.91623,4390.1435382866,0
+BCBP.US,D,20140318,000000,8.93315,8.97072,8.85555,8.85555,4205.1027499661,0
+BCBP.US,D,20140319,000000,8.79624,8.93315,8.79535,8.93315,2124.918942802,0
+BCBP.US,D,20140320,000000,8.91623,9.07055,8.80174,9.04036,7329.4452912247,0
+BCBP.US,D,20140321,000000,8.95183,9.19016,8.78345,8.78345,13923.810967308,0
+BCBP.US,D,20140324,000000,8.95863,9.39208,8.84984,8.95863,79730.212198341,0
+BCBP.US,D,20140325,000000,8.90334,9.33641,8.89243,9.0196,71235.619965274,0
+BCBP.US,D,20140326,000000,8.95183,9.05354,8.90334,8.91623,7993.3553723968,0
+BCBP.US,D,20140327,000000,8.8701,8.98479,8.78345,8.89243,5380.41676809,0
+BCBP.US,D,20140331,000000,8.99305,8.99964,8.83144,8.83882,11514.213888628,0
+BCBP.US,D,20140401,000000,8.92007,8.94633,8.78433,8.83882,2605.8216509098,0
+BCBP.US,D,20140403,000000,8.84984,8.84984,8.84984,8.84984,340.5970554252,0
+BCBP.US,D,20140404,000000,8.88771,8.9483,8.85161,8.9483,11887.345588153,0
+BCBP.US,D,20140407,000000,8.82387,9.04036,8.81749,8.81749,6087.0285696438,0
+BCBP.US,D,20140408,000000,8.83144,8.94633,8.83144,8.94633,1014.6742128787,0
+BCBP.US,D,20140409,000000,8.84984,9.07724,8.81001,8.99964,15665.431134303,0
+BCBP.US,D,20140410,000000,8.99964,9.01282,8.8462,8.97072,3418.1710457896,0
+BCBP.US,D,20140411,000000,8.84984,8.96502,8.78345,8.93984,24795.465634955,0
+BCBP.US,D,20140414,000000,8.84984,8.84984,8.78345,8.78778,5665.0949039678,0
+BCBP.US,D,20140415,000000,8.80174,8.96502,8.78345,8.86282,49887.809897325,0
+BCBP.US,D,20140416,000000,8.91623,8.91623,8.86282,8.86282,1691.8014932165,0
+BCBP.US,D,20140417,000000,8.85555,8.96502,8.83144,8.96502,2608.8717737942,0
+BCBP.US,D,20140421,000000,8.84984,8.97722,8.71509,8.94633,58902.956435997,0
+BCBP.US,D,20140422,000000,8.88417,8.89853,8.7688,8.84433,5376.3499375775,0
+BCBP.US,D,20140423,000000,8.81749,8.95183,8.81749,8.91721,7858.1332578549,0
+BCBP.US,D,20140424,000000,8.89538,8.89538,8.8701,8.87856,1785.3385950049,0
+BCBP.US,D,20140425,000000,8.97072,8.97722,8.85555,8.97072,4440.9789196934,0
+BCBP.US,D,20140428,000000,8.97722,9.24622,8.92381,8.99305,26013.48137346,0
+BCBP.US,D,20140429,000000,8.98479,8.98479,8.95567,8.95567,4517.2319918035,0
+BCBP.US,D,20140430,000000,9.05354,9.05354,8.98479,8.98479,2039.5155020387,0
+BCBP.US,D,20140501,000000,8.96502,9.03269,8.95183,9.03269,2446.1985532926,0
+BCBP.US,D,20140502,000000,9.03269,9.05354,8.85555,8.86282,21444.397292622,0
+BCBP.US,D,20140505,000000,8.94062,9.05078,8.93315,9.02807,9134.1013311642,0
+BCBP.US,D,20140506,000000,9.0498,9.0498,8.94928,8.9782,1640.9661118098,0
+BCBP.US,D,20140507,000000,9.03455,9.03455,9.0138,9.01567,1202.7651240836,0
+BCBP.US,D,20140508,000000,9.0138,9.0138,8.87856,8.89941,5428.2020266124,0
+BCBP.US,D,20140509,000000,9.05078,9.13449,8.89243,9.13449,2605.8216509098,0
+BCBP.US,D,20140512,000000,9.11255,9.14884,9.05078,9.05078,12274.711194473,0
+BCBP.US,D,20140513,000000,9.13449,9.13449,8.90974,9.0555,2726.8098586579,0
+BCBP.US,D,20140514,000000,9.08,9.3013,8.9782,9.01282,5867.4197219667,0
+BCBP.US,D,20140515,000000,9.0555,9.0555,9.05078,9.05078,2148.3032182491,0
+BCBP.US,D,20140516,000000,9.00721,9.09721,9.00721,9.09721,4298.6398517545,0
+BCBP.US,D,20140519,000000,9.14117,9.27976,9.11718,9.1755,9642.4551452317,0
+BCBP.US,D,20140520,000000,8.95951,9.27395,8.95951,9.253,5136.4069373377,0
+BCBP.US,D,20140521,000000,9.27101,9.27101,9.22782,9.22782,893.6860051306,0
+BCBP.US,D,20140522,000000,9.2172,9.2172,9.03455,9.17275,3007.4211640231,0
+BCBP.US,D,20140523,000000,9.2172,9.23747,8.95183,9.13449,2726.8098586579,0
+BCBP.US,D,20140527,000000,9.14884,9.26707,9.14884,9.15937,5409.901289306,0
+BCBP.US,D,20140528,000000,9.253,9.253,9.14884,9.14884,1023.8245815319,0
+BCBP.US,D,20140530,000000,9.01567,9.14884,9.01478,9.14884,3014.5381174201,0
+BCBP.US,D,20140602,000000,8.91721,9.18534,8.91721,9.18534,1025.8579967881,0
+BCBP.US,D,20140603,000000,9.23265,9.23265,9.04311,9.12209,3154.8437701027,0
+BCBP.US,D,20140604,000000,9.20658,9.42356,9.20658,9.26707,7380.2806726314,0
+BCBP.US,D,20140605,000000,9.14117,9.3911,9.14117,9.17275,4289.4894831013,0
+BCBP.US,D,20140606,000000,9.34025,9.34025,9.13449,9.14117,2197.1051843996,0
+BCBP.US,D,20140609,000000,9.14117,9.14884,9.05078,9.12111,8324.8020591688,0
+BCBP.US,D,20140610,000000,9.253,9.253,9.12111,9.12111,7323.3450454559,0
+BCBP.US,D,20140611,000000,9.12111,9.20077,9.12111,9.20077,1268.8511199124,0
+BCBP.US,D,20140612,000000,9.13449,9.1517,9.13449,9.14884,2942.3518758225,0
+BCBP.US,D,20140613,000000,9.14884,9.16409,9.13449,9.16409,4062.7636820272,0
+BCBP.US,D,20140616,000000,9.12111,9.14117,9.12111,9.13449,1559.629501559,0
+BCBP.US,D,20140617,000000,9.14216,9.20658,9.14216,9.18534,3262.614778685,0
+BCBP.US,D,20140618,000000,9.2172,9.28271,9.18534,9.18534,3250.4142871474,0
+BCBP.US,D,20140619,000000,9.20077,9.3911,9.18534,9.3911,3000.3042106262,0
+BCBP.US,D,20140620,000000,9.20658,9.2597,9.12111,9.2172,11523.364257281,0
+BCBP.US,D,20140623,000000,9.14884,9.2172,9.14884,9.20658,6702.1366846654,0
+BCBP.US,D,20140624,000000,9.14117,9.3911,9.14117,9.3071,5266.5455137389,0
+BCBP.US,D,20140625,000000,9.12671,9.21238,9.12494,9.13449,1978.5130443506,0
+BCBP.US,D,20140626,000000,9.2172,9.22596,9.21238,9.22596,5115.0560771468,0
+BCBP.US,D,20140627,000000,9.18248,9.28271,9.18248,9.28172,1849.3911755774,0
+BCBP.US,D,20140630,000000,9.2597,9.3911,9.23265,9.23265,1944.9616926221,0
+BCBP.US,D,20140701,000000,9.19016,9.2172,9.19016,9.20757,1395.9395734293,0
+BCBP.US,D,20140702,000000,9.17845,9.18534,9.17845,9.18534,1318.669793691,0
+BCBP.US,D,20140703,000000,9.12111,9.2172,9.12111,9.2172,1755.854073789,0
+BCBP.US,D,20140707,000000,9.12111,9.12111,9.12111,9.12111,1324.7700394598,0
+BCBP.US,D,20140708,000000,9.15544,9.16409,9.12671,9.12671,3737.417241024,0
+BCBP.US,D,20140709,000000,9.13449,9.14884,9.12111,9.12671,3249.3975795192,0
+BCBP.US,D,20140710,000000,9.12111,9.14884,9.12111,9.12671,1673.5007559101,0
+BCBP.US,D,20140711,000000,9.12111,9.12671,9.08,9.12671,729.99607700088,0
+BCBP.US,D,20140714,000000,9.09721,9.18534,9.09721,9.14884,8375.6374405755,0
+BCBP.US,D,20140715,000000,9.05078,9.13261,9.05078,9.05078,8434.6064830074,0
+BCBP.US,D,20140716,000000,8.94731,9.16409,8.94731,9.0082,14635.506307002,0
+BCBP.US,D,20140717,000000,8.90974,8.9715,8.90974,8.94731,4108.5155252932,0
+BCBP.US,D,20140718,000000,9.02147,9.12111,8.94731,8.95183,7217.6074521299,0
+BCBP.US,D,20140721,000000,8.88417,9.02147,8.88417,9.02147,3773.0020080087,0
+BCBP.US,D,20140722,000000,8.88417,9.02807,8.88417,8.88869,8356.319995641,0
+BCBP.US,D,20140723,000000,8.88417,8.95183,8.88417,8.89941,15747.784452182,0
+BCBP.US,D,20140724,000000,8.88417,9.0138,8.88417,8.89941,7963.8708511809,0
+BCBP.US,D,20140725,000000,8.94731,8.98655,8.89941,8.98655,6741.7882821627,0
+BCBP.US,D,20140728,000000,8.91721,9.0138,8.89941,9.0138,3375.469325408,0
+BCBP.US,D,20140729,000000,8.91721,8.95951,8.89941,8.94731,2970.8196894103,0
+BCBP.US,D,20140730,000000,9.0138,9.05078,8.88417,8.95371,6678.7524092183,0
+BCBP.US,D,20140731,000000,8.95951,8.9782,8.90974,8.90974,2553.9695618749,0
+BCBP.US,D,20140801,000000,8.94062,8.94062,8.88417,8.88417,8830.1057503519,0
+BCBP.US,D,20140804,000000,8.98006,9.05639,8.98006,9.05639,5498.3548529537,0
+BCBP.US,D,20140805,000000,9.05078,9.05078,8.98006,9.03652,4072.9307583085,0
+BCBP.US,D,20140806,000000,9.01006,9.01006,8.98734,8.98734,4540.6162672506,0
+BCBP.US,D,20140807,000000,9.03652,9.07439,8.98734,9.00347,2580.4039602064,0
+BCBP.US,D,20140808,000000,8.98006,9.02325,8.97249,9.00347,1597.2476838,0
+BCBP.US,D,20140811,000000,9.07439,9.07439,8.95016,8.95016,3099.9415581834,0
+BCBP.US,D,20140812,000000,8.9059,8.97249,8.89243,8.9483,5431.2521494968,0
+BCBP.US,D,20140813,000000,8.96698,9.02905,8.95272,9.00347,3699.799058783,0
+BCBP.US,D,20140814,000000,8.98734,8.99019,8.95272,8.95272,4000.7445167109,0
+BCBP.US,D,20140815,000000,8.95272,8.96128,8.95272,8.96128,1759.9209043016,0
+BCBP.US,D,20140818,000000,9.06397,9.07439,8.87856,8.87945,16930.215423702,0
+BCBP.US,D,20140819,000000,8.87856,9.05737,8.87856,8.89243,10593.076777538,0
+BCBP.US,D,20140820,000000,8.89243,9.05639,8.89243,8.99491,9212.3878185306,0
+BCBP.US,D,20140821,000000,9.01567,9.01567,8.87856,8.93138,5250.2781916888,0
+BCBP.US,D,20140822,000000,8.96039,9.06397,8.9483,8.98734,5080.4880177902,0
+BCBP.US,D,20140825,000000,9.00347,9.00347,8.89243,9.00347,2270.3081336253,0
+BCBP.US,D,20140826,000000,8.90787,8.90787,8.90787,8.90787,621.20836079044,0
+BCBP.US,D,20140827,000000,8.97534,8.98734,8.92567,8.92567,653.74300489076,0
+BCBP.US,D,20140829,000000,8.97249,8.99491,8.97249,8.97249,1618.5985439908,0
+BCBP.US,D,20140902,000000,8.97249,8.98006,8.90424,8.93698,4402.3440298242,0
+BCBP.US,D,20140903,000000,8.9416,8.97348,8.9416,8.97348,5060.1538652275,0
+BCBP.US,D,20140904,000000,9.07439,9.07439,8.97249,8.97249,5054.0536194587,0
+BCBP.US,D,20140905,000000,9.01006,9.01006,8.87856,8.9004,11969.698906033,0
+BCBP.US,D,20140908,000000,8.84335,8.8701,8.80086,8.80086,1750.7705356483,0
+BCBP.US,D,20140909,000000,8.81561,8.966,8.80086,8.93403,5064.2206957401,0
+BCBP.US,D,20140910,000000,8.92567,8.92567,8.80086,8.80824,4930.0152888263,0
+BCBP.US,D,20140911,000000,8.6967,8.74597,8.67653,8.74597,8124.5106564262,0
+BCBP.US,D,20140912,000000,8.6903,8.85555,8.6903,8.6967,18433.926005714,0
+BCBP.US,D,20140915,000000,8.71135,8.81561,8.6967,8.70408,5856.2359380572,0
+BCBP.US,D,20140916,000000,8.6903,8.78531,8.6903,8.75227,5623.4098912143,0
+BCBP.US,D,20140917,000000,8.6903,8.78159,8.6903,8.6967,1877.8589891652,0
+BCBP.US,D,20140918,000000,8.6903,8.92567,8.6903,8.82299,8626.7642247249,0
+BCBP.US,D,20140919,000000,8.90424,9.00347,8.80824,9.00347,7914.0521774023,0
+BCBP.US,D,20140922,000000,9.01006,9.06869,8.88417,9.00347,29060.554134981,0
+BCBP.US,D,20140923,000000,9.01567,9.13163,8.90974,9.13163,6809.9076932478,0
+BCBP.US,D,20140924,000000,9.12671,9.14402,8.97249,9.14402,7378.2472573752,0
+BCBP.US,D,20140925,000000,9.01006,9.11619,9.00347,9.08668,7401.6315328223,0
+BCBP.US,D,20140926,000000,9.18248,9.18248,9.13163,9.18248,15820.987401407,0
+BCBP.US,D,20140929,000000,9.04498,9.18248,9.04498,9.18248,3311.4167448355,0
+BCBP.US,D,20140930,000000,9.12406,9.18248,9.11619,9.18248,3375.469325408,0
+BCBP.US,D,20141001,000000,9.17845,9.17845,9.10763,9.17845,2686.1415535325,0
+BCBP.US,D,20141002,000000,9.01006,9.1755,8.97249,8.99117,3593.0447578288,0
+BCBP.US,D,20141003,000000,9.04498,9.11619,9.01006,9.09052,4583.3179876323,0
+BCBP.US,D,20141006,000000,9.01006,9.06297,8.97249,8.98006,3440.5386136086,0
+BCBP.US,D,20141007,000000,8.97348,9.04498,8.63483,8.78778,9021.2467844412,0
+BCBP.US,D,20141008,000000,8.76781,9.01567,8.6967,8.73408,6590.2988455706,0
+BCBP.US,D,20141009,000000,8.63483,8.97249,8.63483,8.6967,5387.533721487,0
+BCBP.US,D,20141010,000000,8.74597,8.96698,8.62686,8.89439,28048.930044987,0
+BCBP.US,D,20141013,000000,8.7388,8.89243,8.67201,8.67201,16824.477830377,0
+BCBP.US,D,20141014,000000,8.68214,8.6967,8.33249,8.48494,7398.5814099379,0
+BCBP.US,D,20141015,000000,8.49831,8.95272,8.37448,8.95272,13277.184915814,0
+BCBP.US,D,20141016,000000,8.64319,8.82299,8.5829,8.59372,14065.133327619,0
+BCBP.US,D,20141017,000000,8.84895,8.84895,8.37448,8.5534,16433.045393545,0
+BCBP.US,D,20141020,000000,8.44087,8.56677,8.38136,8.41432,6357.4727987277,0
+BCBP.US,D,20141021,000000,8.76781,8.90424,8.49212,8.59372,5665.0949039678,0
+BCBP.US,D,20141022,000000,8.94062,8.94062,8.47894,8.67653,8303.451198978,0
+BCBP.US,D,20141023,000000,8.63483,8.93403,8.5587,8.5587,4266.1052076542,0
+BCBP.US,D,20141024,000000,8.5587,8.65126,8.40281,8.50982,4481.6472248188,0
+BCBP.US,D,20141027,000000,8.69129,8.69129,8.41432,8.41432,6166.3317646383,0
+BCBP.US,D,20141028,000000,8.43467,8.45602,8.43467,8.45602,613.07469976536,0
+BCBP.US,D,20141029,000000,8.69946,8.95863,8.6602,8.8822,7833.7322747796,0
+BCBP.US,D,20141030,000000,8.8822,8.95469,8.6368,8.90886,13824.17361975,0
+BCBP.US,D,20141031,000000,8.91623,9.01478,8.58044,8.76427,8488.4919872985,0
+BCBP.US,D,20141103,000000,8.99403,8.99403,8.73054,8.798,21743.309335293,0
+BCBP.US,D,20141104,000000,8.69306,8.95863,8.56057,8.73054,13809.939712957,0
+BCBP.US,D,20141106,000000,8.73054,8.73054,8.69404,8.69404,1953.0953536472,0
+BCBP.US,D,20141107,000000,8.6602,8.73054,8.54081,8.55418,7628.3573338964,0
+BCBP.US,D,20141110,000000,8.59559,8.75689,8.59559,8.60355,4674.8216741644,0
+BCBP.US,D,20141111,000000,8.76328,8.77686,8.60355,8.73054,2185.9214004901,0
+BCBP.US,D,20141112,000000,8.73054,8.73054,8.59008,8.59008,3934.6585208822,0
+BCBP.US,D,20141113,000000,8.60355,8.6602,8.55418,8.56057,9964.7514633504,0
+BCBP.US,D,20141114,000000,8.64565,8.64565,8.37881,8.54808,20623.914236717,0
+BCBP.US,D,20141117,000000,8.48494,8.52477,8.47894,8.47894,3904.1572920381,0
+BCBP.US,D,20141118,000000,8.50529,8.70673,8.47894,8.65283,7824.5819061264,0
+BCBP.US,D,20141119,000000,8.65283,8.65283,8.65283,8.65283,535.80492002711,0
+BCBP.US,D,20141120,000000,8.51868,8.60995,8.48494,8.51946,7235.9081894363,0
+BCBP.US,D,20141121,000000,8.56057,8.62421,8.52566,8.59008,4200.0192118254,0
+BCBP.US,D,20141124,000000,8.52664,8.59008,8.52664,8.59008,3656.0806307732,0
+BCBP.US,D,20141125,000000,8.56864,8.56864,8.56864,8.56864,597.82408534334,0
+BCBP.US,D,20141126,000000,8.62884,8.62884,8.62884,8.62884,156.57297473278,0
+BCBP.US,D,20141128,000000,8.62884,8.62884,8.56057,8.56057,1718.235891548,0
+BCBP.US,D,20141201,000000,8.56057,8.56057,8.45602,8.45602,4166.4678600969,0
+BCBP.US,D,20141202,000000,8.45602,8.51868,8.3736,8.39858,6585.2153074299,0
+BCBP.US,D,20141203,000000,8.38599,8.53175,8.37881,8.44087,11433.893986005,0
+BCBP.US,D,20141204,000000,8.40842,8.49929,8.40842,8.4929,2288.6088709317,0
+BCBP.US,D,20141205,000000,8.46743,8.50529,8.4214,8.49929,12272.677779217,0
+BCBP.US,D,20141208,000000,8.49929,8.5108,8.42848,8.47894,1752.8039509046,0
+BCBP.US,D,20141209,000000,8.4929,8.51868,8.4929,8.51868,2712.575951864,0
+BCBP.US,D,20141210,000000,8.54808,8.54808,8.54808,8.54808,440.23440298242,0
+BCBP.US,D,20141211,000000,8.49929,8.51868,8.35088,8.3736,8826.0389198393,0
+BCBP.US,D,20141212,000000,8.49929,8.55418,8.36149,8.44087,5324.4978485426,0
+BCBP.US,D,20141215,000000,8.41344,8.49929,8.38599,8.40842,6548.6138328171,0
+BCBP.US,D,20141216,000000,8.39395,8.46291,8.35088,8.35088,8509.8428474893,0
+BCBP.US,D,20141217,000000,8.4214,8.47185,8.35088,8.35767,5689.4958870431,0
+BCBP.US,D,20141218,000000,8.37881,8.44884,8.37881,8.44884,1879.8924044215,0
+BCBP.US,D,20141219,000000,8.35687,8.37881,8.35088,8.37881,4125.7995549715,0
+BCBP.US,D,20141222,000000,8.36563,8.41344,8.20649,8.20649,11971.732321289,0
+BCBP.US,D,20141223,000000,8.16223,8.30622,8.10784,8.3019,13104.344619031,0
+BCBP.US,D,20141224,000000,8.31064,8.31064,8.14167,8.18515,6153.1145654726,0
+BCBP.US,D,20141226,000000,8.18515,8.28891,8.18515,8.19125,2874.2324647374,0
+BCBP.US,D,20141229,000000,8.27966,8.27966,8.19125,8.19125,1446.774954836,0
+BCBP.US,D,20141230,000000,8.19125,8.2414,8.19125,8.2354,3534.075715397,0
+BCBP.US,D,20141231,000000,8.19911,8.19911,8.09368,8.19125,6991.8983586839,0
+BCBP.US,D,20150105,000000,8.12898,8.20649,8.07853,8.07853,3970.2432878669,0
+BCBP.US,D,20150106,000000,8.09948,8.16223,8.09948,8.12279,4132.9165083685,0
+BCBP.US,D,20150107,000000,8.23374,8.23374,8.05728,8.05728,1523.0280269461,0
+BCBP.US,D,20150108,000000,8.05217,8.26137,8.04637,8.20649,6081.9450315031,0
+BCBP.US,D,20150109,000000,8.14935,8.26137,8.14935,8.26137,861.15136103028,0
+BCBP.US,D,20150112,000000,8.13558,8.13558,8.13558,8.13558,567.32285649929,0
+BCBP.US,D,20150113,000000,8.12898,8.25449,8.086,8.25449,4037.3459913238,0
+BCBP.US,D,20150114,000000,8.07853,8.23374,8.03958,8.04547,7805.2644611918,0
+BCBP.US,D,20150115,000000,8.10784,8.10784,8.09948,8.09948,725.92924648834,0
+BCBP.US,D,20150116,000000,8.04547,8.23374,8.03958,8.03958,4482.6639324469,0
+BCBP.US,D,20150120,000000,8.05728,8.16223,8.05728,8.12898,4002.7779319672,0
+BCBP.US,D,20150122,000000,8.09948,8.09948,8.086,8.09948,1577.9302388654,0
+BCBP.US,D,20150123,000000,8.04547,8.09112,7.82024,7.96148,36155.139964106,0
+BCBP.US,D,20150126,000000,7.85792,8.11561,7.85792,7.89686,12041.88514763,0
+BCBP.US,D,20150127,000000,7.96148,7.96148,7.95646,7.95646,505.30369118306,0
+BCBP.US,D,20150128,000000,7.95558,8.05974,7.95558,8.0318,4008.878177736,0
+BCBP.US,D,20150129,000000,8.10784,8.10784,8.06388,8.06388,1751.7872432765,0
+BCBP.US,D,20150130,000000,8.17934,8.20836,8.17934,8.17934,1793.47225603,0
+BCBP.US,D,20150202,000000,8.1639,8.17177,8.07125,8.07125,1800.589209427,0
+BCBP.US,D,20150203,000000,8.05728,8.05728,7.92312,7.96738,3826.8875122999,0
+BCBP.US,D,20150204,000000,8.05217,8.05217,8.04547,8.05217,2511.2678414933,0
+BCBP.US,D,20150205,000000,7.954,8.03014,7.85447,7.97958,12538.03847016,0
+BCBP.US,D,20150206,000000,8.03082,8.03958,7.91644,7.954,2632.2560492413,0
+BCBP.US,D,20150209,000000,8.03958,8.04547,7.92312,7.9842,2614.972019563,0
+BCBP.US,D,20150210,000000,7.98666,8.06388,7.92312,7.98666,5613.2428149329,0
+BCBP.US,D,20150211,000000,8.19291,8.21347,8.05728,8.1997,7843.899351061,0
+BCBP.US,D,20150212,000000,7.91644,8.41244,7.91644,8.20836,5084.5548483028,0
+BCBP.US,D,20150213,000000,8.20836,8.41156,8.20836,8.26993,3859.4221564002,0
+BCBP.US,D,20150217,000000,8.43812,8.48228,8.26993,8.47707,6975.6310366337,0
+BCBP.US,D,20150219,000000,8.48228,8.48228,8.26993,8.29255,2240.8236124094,0
+BCBP.US,D,20150224,000000,8.42927,8.42927,8.34114,8.34114,679.16069559413,0
+BCBP.US,D,20150225,000000,8.30554,8.34114,8.21347,8.21347,2428.9145236143,0
+BCBP.US,D,20150226,000000,8.26826,8.26826,8.26826,8.26826,593.7572548308,0
+BCBP.US,D,20150227,000000,8.26993,8.44618,8.26324,8.44618,6687.9027778716,0
+BCBP.US,D,20150302,000000,8.46911,8.7926,8.32737,8.73132,849.9675771208,0
+BCBP.US,D,20150303,000000,8.37527,8.72414,8.37527,8.41244,2688.1749687888,0
+BCBP.US,D,20150304,000000,8.5534,8.72414,8.41244,8.41244,7498.2187574951,0
+BCBP.US,D,20150305,000000,8.69404,8.69404,8.48228,8.48228,2121.8688199176,0
+BCBP.US,D,20150306,000000,8.69404,8.81561,8.41806,8.78621,16270.372173044,0
+BCBP.US,D,20150309,000000,8.81561,8.81561,8.80735,8.80735,7642.5912406903,0
+BCBP.US,D,20150310,000000,8.81561,8.81561,8.6602,8.68037,3109.0919268366,0
+BCBP.US,D,20150311,000000,8.34114,8.65283,8.29757,8.46123,15418.371180666,0
+BCBP.US,D,20150312,000000,8.67398,8.68037,8.54621,8.54621,2688.1749687888,0
+BCBP.US,D,20150313,000000,8.34812,8.44618,8.34812,8.43812,568.33956412742,0
+BCBP.US,D,20150316,000000,8.48228,8.60277,8.48228,8.60277,709.66192443818,0
+BCBP.US,D,20150317,000000,8.5168,8.65283,8.48228,8.50363,3109.0919268366,0
+BCBP.US,D,20150318,000000,8.48228,8.60995,8.38226,8.38226,7783.913601001,0
+BCBP.US,D,20150319,000000,8.47707,8.5893,8.47707,8.5893,4529.4324833411,0
+BCBP.US,D,20150320,000000,8.56775,8.80735,8.56775,8.62421,8345.1362117315,0
+BCBP.US,D,20150323,000000,8.5947,8.5947,8.53903,8.53903,2688.1749687888,0
+BCBP.US,D,20150324,000000,8.50363,8.5168,8.41244,8.49743,10893.005527838,0
+BCBP.US,D,20150325,000000,8.61614,8.70034,8.61614,8.69404,1983.5965824912,0
+BCBP.US,D,20150326,000000,8.69404,8.69404,8.6602,8.6602,849.9675771208,0
+BCBP.US,D,20150327,000000,8.62421,8.77863,8.62421,8.77863,284.67813587778,0
+BCBP.US,D,20150330,000000,8.76604,8.79988,8.76604,8.77145,1413.2236031076,0
+BCBP.US,D,20150331,000000,8.53903,8.53903,8.49743,8.50982,3475.1066729652,0
+BCBP.US,D,20150402,000000,8.50363,8.5829,8.39937,8.5829,9761.4099377234,0
+BCBP.US,D,20150406,000000,8.46123,8.5829,8.32019,8.36149,13437.824721059,0
+BCBP.US,D,20150407,000000,8.54621,8.54621,8.54621,8.54621,754.39706007612,0
+BCBP.US,D,20150408,000000,8.46123,8.52379,8.46123,8.5168,4954.4162719015,0
+BCBP.US,D,20150409,000000,8.53097,8.53097,8.53097,8.53097,270.44422908389,0
+BCBP.US,D,20150410,000000,8.50363,8.54621,8.50363,8.54621,709.66192443818,0
+BCBP.US,D,20150413,000000,8.5829,8.5829,8.30554,8.30554,1126.5120519735,0
+BCBP.US,D,20150414,000000,8.46123,8.49743,8.44618,8.49743,568.33956412742,0
+BCBP.US,D,20150416,000000,8.29757,8.50363,8.29757,8.50363,4554.8501740445,0
+BCBP.US,D,20150417,000000,8.48228,8.48228,8.48228,8.48228,2121.8688199176,0
+BCBP.US,D,20150420,000000,8.48228,8.54621,8.39937,8.5168,7658.8585627404,0
+BCBP.US,D,20150421,000000,8.5534,8.6602,8.48228,8.51316,14325.410480421,0
+BCBP.US,D,20150422,000000,8.65283,8.66847,8.5168,8.56775,11997.150011992,0
+BCBP.US,D,20150423,000000,8.7926,8.81561,8.73132,8.73683,9337.4428567912,0
+BCBP.US,D,20150424,000000,8.83234,8.83696,8.83234,8.83696,2806.1130536524,0
+BCBP.US,D,20150427,000000,8.5829,8.83696,8.54621,8.60277,1701.9685694979,0
+BCBP.US,D,20150428,000000,8.82211,8.82211,8.70132,8.78433,2059.8496546014,0
+BCBP.US,D,20150430,000000,8.7506,8.7506,8.62156,8.62156,562.23931835862,0
+BCBP.US,D,20150508,000000,8.62156,8.62156,8.40842,8.47992,2797.9793926273,0
+BCBP.US,D,20150511,000000,8.55162,8.6667,8.50707,8.6667,4474.5302714218,0
+BCBP.US,D,20150512,000000,8.43467,8.69946,8.43467,8.4815,8226.1814192397,0
+BCBP.US,D,20150513,000000,8.54346,8.54346,8.54346,8.54346,5088.6216788153,0
+BCBP.US,D,20150514,000000,8.59284,8.62156,8.47274,8.58664,10068.45564142,0
+BCBP.US,D,20150515,000000,8.65824,8.93796,8.58123,8.6667,6881.0772272172,0
+BCBP.US,D,20150518,000000,8.64398,8.65214,8.54346,8.58123,3686.5818596172,0
+BCBP.US,D,20150519,000000,8.53991,8.6667,8.53991,8.6667,8061.4747834818,0
+BCBP.US,D,20150520,000000,8.58123,8.58123,8.58123,8.58123,282.64472062151,0
+BCBP.US,D,20150522,000000,8.58123,8.6667,8.5292,8.6667,31333.912391491,0
+BCBP.US,D,20150526,000000,8.6667,8.6667,8.6667,8.6667,1391.8727429167,0
+BCBP.US,D,20150528,000000,8.58576,8.61083,8.48592,8.50707,6879.0438119609,0
+BCBP.US,D,20150529,000000,8.51415,8.58664,8.51415,8.58123,1535.2285184837,0
+BCBP.US,D,20150601,000000,8.70673,8.85643,8.62156,8.85063,17649.027716794,0
+BCBP.US,D,20150602,000000,8.58123,8.79988,8.58123,8.79348,4914.7646744042,0
+BCBP.US,D,20150604,000000,8.93796,8.93796,8.93796,8.93796,417.86683516346,0
+BCBP.US,D,20150605,000000,8.93796,8.93796,8.70673,8.70673,1116.3449756922,0
+BCBP.US,D,20150609,000000,8.73132,8.7506,8.70319,8.72316,7449.4167913446,0
+BCBP.US,D,20150610,000000,8.86568,8.86568,8.72316,8.8286,2951.5022444757,0
+BCBP.US,D,20150611,000000,8.72316,8.9004,8.67299,8.69946,8619.6472713279,0
+BCBP.US,D,20150616,000000,8.70673,8.72316,8.67949,8.67949,2376.0457269513,0
+BCBP.US,D,20150617,000000,8.6667,8.86469,8.6667,8.86469,1535.2285184837,0
+BCBP.US,D,20150618,000000,8.75866,8.82958,8.75866,8.82958,1396.9562810574,0
+BCBP.US,D,20150619,000000,8.76604,8.90688,8.76604,8.90688,417.86683516346,0
+BCBP.US,D,20150622,000000,8.90688,8.93796,8.71411,8.83794,6017.8924509306,0
+BCBP.US,D,20150623,000000,8.82387,8.82387,8.82387,8.82387,150.47272896397,0
+BCBP.US,D,20150624,000000,8.86469,8.91367,8.73132,8.80735,2658.6904475728,0
+BCBP.US,D,20150625,000000,8.77145,8.78621,8.77145,8.78621,698.4781405287,0
+BCBP.US,D,20150626,000000,8.70673,8.70673,8.69306,8.69306,1116.3449756922,0
+BCBP.US,D,20150629,000000,8.75866,8.75866,8.7506,8.7506,836.75037795505,0
+BCBP.US,D,20150630,000000,8.90688,8.90688,8.65824,8.73594,1342.0540691381,0
+BCBP.US,D,20150701,000000,8.58123,8.78621,8.58123,8.6667,2516.3513796339,0
+BCBP.US,D,20150702,000000,8.64398,8.72316,8.51415,8.55694,12871.518572188,0
+BCBP.US,D,20150707,000000,8.47274,8.5292,8.47274,8.47992,2658.6904475728,0
+BCBP.US,D,20150708,000000,8.53637,8.70673,8.47274,8.47992,7272.5096640491,0
+BCBP.US,D,20150709,000000,8.48592,8.60719,8.40183,8.40183,14406.747090672,0
+BCBP.US,D,20150710,000000,8.29324,8.43467,8.26472,8.29324,8672.5160679909,0
+BCBP.US,D,20150713,000000,8.24996,8.24996,8.12279,8.21426,9651.6055138849,0
+BCBP.US,D,20150714,000000,8.12279,8.35451,8.12279,8.20836,4032.2624531831,0
+BCBP.US,D,20150715,000000,8.29324,8.35589,8.12279,8.18701,6496.7617437822,0
+BCBP.US,D,20150716,000000,8.32295,8.39395,8.20049,8.20049,10913.339680401,0
+BCBP.US,D,20150717,000000,8.18701,8.39395,8.15033,8.29324,22102.207128025,0
+BCBP.US,D,20150720,000000,8.2718,8.36405,8.2718,8.29324,14128.169200563,0
+BCBP.US,D,20150721,000000,8.15033,8.33701,8.15033,8.31596,6433.7258708378,0
+BCBP.US,D,20150722,000000,8.29324,8.31596,8.26472,8.26472,10630.694959779,0
+BCBP.US,D,20150723,000000,8.26472,8.3439,8.26472,8.26472,7970.9878045778,0
+BCBP.US,D,20150724,000000,8.26472,8.29324,8.26472,8.26472,11750.090058355,0
+BCBP.US,D,20150727,000000,8.33701,8.37792,8.26472,8.26472,9791.9111665675,0
+BCBP.US,D,20150728,000000,8.27966,8.57217,8.26472,8.32983,7553.1209694144,0
+BCBP.US,D,20150729,000000,8.29324,8.29944,8.26472,8.26472,10913.339680401,0
+BCBP.US,D,20150730,000000,8.36563,8.5168,8.36563,8.36563,4694.139119099,0
+BCBP.US,D,20150731,000000,8.3798,8.5168,8.36563,8.36563,10226.045323782,0
+BCBP.US,D,20150803,000000,8.32373,8.39681,8.18613,8.3798,8866.7072249647,0
+BCBP.US,D,20150804,000000,8.3377,8.34478,8.32373,8.3377,14783.94562071,0
+BCBP.US,D,20150805,000000,8.34478,8.67653,8.3377,8.3798,13406.306784587,0
+BCBP.US,D,20150806,000000,8.40989,8.46743,8.3377,8.43655,121061.41069728,0
+BCBP.US,D,20150807,000000,8.36563,8.40989,8.36563,8.39583,3454.7725204025,0
+BCBP.US,D,20150810,000000,8.40989,8.46743,8.40989,8.46743,413.80000465092,0
+BCBP.US,D,20150811,000000,8.46743,8.53991,8.40989,8.41618,4045.4796523489,0
+BCBP.US,D,20150812,000000,8.49645,8.63247,8.4454,8.4454,3454.7725204025,0
+BCBP.US,D,20150813,000000,8.47608,8.64034,8.46743,8.59736,5250.2781916888,0
+BCBP.US,D,20150814,000000,8.50982,8.50982,8.41618,8.43655,4694.139119099,0
+BCBP.US,D,20150817,000000,8.48228,8.50363,8.41618,8.45228,7463.6506981385,0
+BCBP.US,D,20150818,000000,8.52379,8.56057,8.46025,8.46025,3733.3504105115,0
+BCBP.US,D,20150819,000000,8.47608,8.47608,8.43025,8.43025,6220.2172689295,0
+BCBP.US,D,20150820,000000,8.45228,8.46743,8.36563,8.36563,27914.724638072,0
+BCBP.US,D,20150821,000000,8.41618,8.49645,8.36563,8.49645,12022.567702696,0
+BCBP.US,D,20150824,000000,8.36563,8.47608,8.29324,8.29324,20595.446423129,0
+BCBP.US,D,20150825,000000,8.29944,8.45228,8.29944,8.32373,9811.2286115021,0
+BCBP.US,D,20150826,000000,8.3079,8.32373,8.26472,8.2718,4423.6948900151,0
+BCBP.US,D,20150827,000000,8.2718,8.27966,8.2718,8.27966,829.6334245581,0
+BCBP.US,D,20150828,000000,8.45228,8.45228,8.32983,8.32983,3177.2113379217,0
+BCBP.US,D,20150831,000000,8.28645,8.28645,8.28645,8.28645,2763.4113332707,0
+BCBP.US,D,20150901,000000,8.2718,8.36563,8.2718,8.34989,2072.050146139,0
+BCBP.US,D,20150902,000000,8.43655,8.4454,8.3736,8.3736,1930.7277858282,0
+BCBP.US,D,20150903,000000,8.40989,8.40989,8.24996,8.2718,1383.7390818916,0
+BCBP.US,D,20150904,000000,8.24996,8.24996,8.24996,8.24996,413.80000465092,0
+BCBP.US,D,20150908,000000,8.3736,8.3736,8.3736,8.3736,689.32777187548,0
+BCBP.US,D,20150909,000000,8.3798,8.38756,8.128,8.128,6493.7116208978,0
+BCBP.US,D,20150910,000000,8.31596,8.31596,8.16223,8.16223,2275.391671766,0
+BCBP.US,D,20150911,000000,8.14855,8.14855,7.91644,7.96148,11745.006520214,0
+BCBP.US,D,20150914,000000,7.80864,7.80864,7.45377,7.53304,48363.765162751,0
+BCBP.US,D,20150915,000000,7.46792,8.20836,7.41797,7.51977,46151.409363929,0
+BCBP.US,D,20150916,000000,7.44678,7.46792,7.43272,7.44678,16719.756944679,0
+BCBP.US,D,20150917,000000,7.44678,7.54799,7.43272,7.54799,12176.090554544,0
+BCBP.US,D,20150918,000000,7.41797,7.62727,7.38167,7.53304,25151.313304802,0
+BCBP.US,D,20150921,000000,7.48288,7.59157,7.41797,7.56225,10640.86203606,0
+BCBP.US,D,20150922,000000,7.55507,7.55507,7.43272,7.4395,8982.6118945721,0
+BCBP.US,D,20150923,000000,7.39603,7.49852,7.39603,7.39603,4998.1346999113,0
+BCBP.US,D,20150924,000000,7.4395,7.63454,7.38167,7.38167,12993.523487564,0
+BCBP.US,D,20150925,000000,7.61379,7.61379,7.45377,7.50482,7875.4172875332,0
+BCBP.US,D,20150928,000000,7.45377,7.50482,7.0451,7.15682,25209.265639606,0
+BCBP.US,D,20150929,000000,7.1645,7.1645,7.09919,7.14964,8016.7396478439,0
+BCBP.US,D,20150930,000000,7.1645,7.25804,7.13549,7.23689,4423.6948900151,0
+BCBP.US,D,20151001,000000,7.23689,7.31607,7.23689,7.23689,6770.2560957505,0
+BCBP.US,D,20151002,000000,7.18564,7.26561,7.18564,7.21525,2623.1056805881,0
+BCBP.US,D,20151005,000000,7.32374,7.35216,7.23689,7.30171,9471.648263705,0
+BCBP.US,D,20151006,000000,7.27347,7.56944,7.25804,7.56944,4283.3892373325,0
+BCBP.US,D,20151007,000000,7.70625,7.72847,7.41797,7.4756,12145.5893257,0
+BCBP.US,D,20151008,000000,7.30937,7.38167,7.30937,7.33141,7185.0728080295,0
+BCBP.US,D,20151009,000000,7.30937,7.45377,7.30937,7.35216,8148.9116395014,0
+BCBP.US,D,20151012,000000,7.34587,7.44678,7.25804,7.25804,4937.1322422232,0
+BCBP.US,D,20151013,000000,7.28095,7.30937,7.17197,7.21525,6493.7116208978,0
+BCBP.US,D,20151014,000000,7.23689,7.374,7.23689,7.25804,2763.4113332707,0
+BCBP.US,D,20151015,000000,7.24377,7.38167,7.23689,7.27347,4007.8614701079,0
+BCBP.US,D,20151016,000000,7.30171,7.44678,7.24377,7.35994,56928.510222159,0
+BCBP.US,D,20151019,000000,7.41797,7.77225,7.34223,7.41797,9542.8177976744,0
+BCBP.US,D,20151020,000000,7.42495,7.53304,7.38167,7.38167,3316.5002829761,0
+BCBP.US,D,20151021,000000,7.41797,7.59157,7.41797,7.46792,5942.6560864487,0
+BCBP.US,D,20151022,000000,7.51977,7.51977,7.41797,7.51977,14508.417853485,0
+BCBP.US,D,20151023,000000,7.64114,7.72847,7.50482,7.63454,42837.959203837,0
+BCBP.US,D,20151026,000000,7.58438,7.74382,7.58438,7.63454,13267.017839533,0
+BCBP.US,D,20151027,000000,7.68687,7.70625,7.52625,7.53304,7738.1617577349,0
+BCBP.US,D,20151028,000000,7.48288,7.53304,7.23689,7.36692,34268.130606288,0
+BCBP.US,D,20151029,000000,7.374,7.54268,7.33052,7.38167,52059.497391021,0
+BCBP.US,D,20151030,000000,7.15408,7.42564,7.11778,7.34587,521135.86236838,0
+BCBP.US,D,20151102,000000,7.33819,7.4756,7.33819,7.38167,64532.46657298,0
+BCBP.US,D,20151103,000000,7.39692,7.4333,7.374,7.38167,30911.978725815,0
+BCBP.US,D,20151104,000000,7.42564,7.44029,7.34587,7.404,88641.654558944,0
+BCBP.US,D,20151105,000000,7.404,7.41108,7.35994,7.38167,24393.866121842,0
+BCBP.US,D,20151106,000000,7.39692,7.41108,7.35216,7.41108,21396.6120341,0
+BCBP.US,D,20151109,000000,7.41875,7.48425,7.404,7.44029,115203.14134397,0
+BCBP.US,D,20151110,000000,7.44816,7.58055,7.41108,7.45534,97577.497902622,0
+BCBP.US,D,20151111,000000,7.5652,7.62353,7.46311,7.52193,49468.926354533,0
+BCBP.US,D,20151112,000000,7.51425,7.63149,7.50708,7.58665,63231.080808967,0
+BCBP.US,D,20151113,000000,7.63149,7.66858,7.4333,7.4333,112158.1019977,0
+BCBP.US,D,20151116,000000,7.49213,7.63149,7.49213,7.60258,77408.051975681,0
+BCBP.US,D,20151117,000000,7.62353,7.63149,7.58055,7.63149,42383.49089406,0
+BCBP.US,D,20151118,000000,7.61635,7.85211,7.61635,7.74982,42929.462890369,0
+BCBP.US,D,20151119,000000,7.80697,8.07095,7.80697,7.91644,116930.52760417,0
+BCBP.US,D,20151120,000000,7.96896,8.03692,7.93965,7.96236,53559.14114252,0
+BCBP.US,D,20151123,000000,8.06298,8.31508,8.0563,8.31508,67733.062186349,0
+BCBP.US,D,20151124,000000,8.18279,8.25607,8.13124,8.14511,23579.483311705,0
+BCBP.US,D,20151125,000000,8.13124,8.21731,8.04951,8.21731,32435.00675276,0
+BCBP.US,D,20151127,000000,8.21731,8.25607,8.18279,8.25607,17036.969724657,0
+BCBP.US,D,20151130,000000,8.23275,8.23275,8.01321,8.20502,31890.05146408,0
+BCBP.US,D,20151201,000000,8.25607,8.25607,8.04273,8.07853,9307.9583355753,0
+BCBP.US,D,20151202,000000,8.03692,8.07095,7.81444,7.93217,35237.052975901,0
+BCBP.US,D,20151203,000000,7.89519,7.96236,7.8883,7.90985,21892.76535663,0
+BCBP.US,D,20151204,000000,7.98962,7.98962,7.8883,7.96236,16762.45866506,0
+BCBP.US,D,20151207,000000,7.8883,7.97585,7.71894,7.924,30934.346293633,0
+BCBP.US,D,20151208,000000,7.81444,8.01321,7.77844,7.85211,14844.948078398,0
+BCBP.US,D,20151209,000000,7.84414,7.85211,7.71894,7.77844,16217.50337638,0
+BCBP.US,D,20151210,000000,7.84414,7.85211,7.77077,7.82192,24258.644007299,0
+BCBP.US,D,20151211,000000,7.75602,7.79959,7.64516,7.65333,12129.32200365,0
+BCBP.US,D,20151214,000000,7.65333,7.69739,7.59471,7.61074,35126.231844434,0
+BCBP.US,D,20151215,000000,7.66061,7.69739,7.5652,7.68382,15126.576091392,0
+BCBP.US,D,20151216,000000,7.69739,7.7032,7.55832,7.7032,17716.130420251,0
+BCBP.US,D,20151217,000000,7.7032,7.7032,7.61074,7.69739,12539.055177788,0
+BCBP.US,D,20151218,000000,7.7032,7.80697,7.61635,7.80697,78088.229378903,0
+BCBP.US,D,20151221,000000,7.81444,7.95646,7.63799,7.74166,24258.644007299,0
+BCBP.US,D,20151222,000000,7.77844,7.91644,7.55832,7.85211,9068.0153353354,0
+BCBP.US,D,20151223,000000,7.86037,7.924,7.60258,7.85211,14990.337269222,0
+BCBP.US,D,20151224,000000,7.81444,7.89519,7.71166,7.71166,3897.0403386412,0
+BCBP.US,D,20151228,000000,7.66858,7.92234,7.66858,7.71166,10997.726413535,0
+BCBP.US,D,20151229,000000,7.86775,7.8883,7.61074,7.74166,21293.924563658,0
+BCBP.US,D,20151230,000000,7.73418,7.74982,7.64516,7.68382,3602.1951264821,0
+BCBP.US,D,20151231,000000,7.691,7.75602,7.55832,7.63149,18812.141243381,0
+BCBP.US,D,20160104,000000,7.55832,7.70752,7.48425,7.68382,29484.521215913,0
+BCBP.US,D,20160105,000000,7.73487,7.75602,7.62353,7.74166,15741.684206413,0
+BCBP.US,D,20160106,000000,7.76349,7.86775,7.7032,7.75454,23957.698549372,0
+BCBP.US,D,20160107,000000,7.64516,7.8883,7.63238,7.7032,18767.406107743,0
+BCBP.US,D,20160108,000000,7.72621,7.82192,7.7032,7.82192,20965.52799977,0
+BCBP.US,D,20160111,000000,7.80697,7.89745,7.72198,7.75602,22862.70443387,0
+BCBP.US,D,20160112,000000,7.78572,7.87355,7.64596,7.77077,5375.3332299494,0
+BCBP.US,D,20160113,000000,7.80697,7.86037,7.63799,7.66858,36064.652985202,0
+BCBP.US,D,20160114,000000,7.75041,7.75041,7.59471,7.59471,4247.8044703477,0
+BCBP.US,D,20160115,000000,7.63149,7.67812,7.49213,7.5,17567.691106544,0
+BCBP.US,D,20160119,000000,7.52193,7.52193,7.48425,7.51425,16081.26455421,0
+BCBP.US,D,20160120,000000,7.50708,7.51425,7.33819,7.51425,36620.792057792,0
+BCBP.US,D,20160121,000000,7.49213,7.52193,7.4333,7.47629,2453.3155066896,0
+BCBP.US,D,20160122,000000,7.52193,7.67586,7.49213,7.66858,11035.344595777,0
+BCBP.US,D,20160125,000000,7.61074,7.66061,7.49213,7.49213,7229.8079436675,0
+BCBP.US,D,20160126,000000,7.5652,7.63799,7.50708,7.52842,4852.745509088,0
+BCBP.US,D,20160127,000000,7.57248,7.66858,7.5652,7.66858,5779.9828659471,0
+BCBP.US,D,20160128,000000,7.72681,7.79408,7.71972,7.71972,1480.3263065645,0
+BCBP.US,D,20160129,000000,7.66061,7.79408,7.66061,7.78739,9658.7224672818,0
+BCBP.US,D,20160201,000000,7.68382,7.77225,7.63061,7.70398,2660.7238628291,0
+BCBP.US,D,20160202,000000,7.70398,7.70398,7.66267,7.68382,7168.8054859794,0
+BCBP.US,D,20160203,000000,7.63061,7.66061,7.60209,7.61556,6208.0167773919,0
+BCBP.US,D,20160204,000000,7.63149,7.67586,7.54868,7.58615,8334.9691354501,0
+BCBP.US,D,20160205,000000,7.54072,7.60209,7.47412,7.49783,7291.8271089837,0
+BCBP.US,D,20160208,000000,7.49783,7.49783,7.36298,7.42249,28492.214570853,0
+BCBP.US,D,20160209,000000,7.43026,7.43026,7.38551,7.39318,9425.8964204389,0
+BCBP.US,D,20160210,000000,7.46704,7.52625,7.39318,7.42249,6192.7661629698,0
+BCBP.US,D,20160211,000000,7.39318,7.51573,7.31705,7.326,20553.761410376,0
+BCBP.US,D,20160212,000000,7.31862,7.36298,7.30318,7.31095,13603.548064445,0
+BCBP.US,D,20160216,000000,7.43822,7.48199,7.31095,7.47412,17907.271454341,0
+BCBP.US,D,20160217,000000,7.55213,7.60258,7.46006,7.57888,10635.778497919,0
+BCBP.US,D,20160218,000000,7.50708,7.53373,7.42249,7.46704,12284.878270755,0
+BCBP.US,D,20160219,000000,7.58615,7.66061,7.55665,7.64516,17259.628695218,0
+BCBP.US,D,20160222,000000,7.56147,7.64516,7.38551,7.40016,47832.027073236,0
+BCBP.US,D,20160223,000000,7.40016,7.41551,7.29541,7.30318,30481.911399113,0
+BCBP.US,D,20160224,000000,7.29541,7.41471,7.25882,7.28932,12576.673360029,0
+BCBP.US,D,20160225,000000,7.43822,7.43822,7.25135,7.30318,26239.190466907,0
+BCBP.US,D,20160226,000000,7.40016,7.40773,7.29541,7.34135,9628.2212384378,0
+BCBP.US,D,20160229,000000,7.34823,7.41471,7.29541,7.31095,32278.433778028,0
+BCBP.US,D,20160301,000000,7.31095,7.48967,7.30318,7.48967,4860.8791701131,0
+BCBP.US,D,20160302,000000,7.40016,7.42249,7.36298,7.37744,4446.062457834,0
+BCBP.US,D,20160303,000000,7.40528,7.46006,7.34823,7.38551,16947.499453381,0
+BCBP.US,D,20160304,000000,7.40773,7.46006,7.37056,7.37744,9433.0133738359,0
+BCBP.US,D,20160307,000000,7.41471,7.43822,7.36298,7.39318,21883.614987976,0
+BCBP.US,D,20160308,000000,7.39318,7.43026,7.326,7.326,19363.19677783,0
+BCBP.US,D,20160309,000000,7.40016,7.42249,7.35531,7.38551,16648.587410709,0
+BCBP.US,D,20160310,000000,7.40016,7.43026,7.36298,7.39318,10539.191273246,0
+BCBP.US,D,20160311,000000,7.43822,7.43822,7.35531,7.39318,29195.776249522,0
+BCBP.US,D,20160314,000000,7.40016,7.40016,7.34823,7.37056,6525.22955737,0
+BCBP.US,D,20160315,000000,7.34135,7.43822,7.34135,7.41471,8463.0742965951,0
+BCBP.US,D,20160316,000000,7.43488,7.61006,7.42249,7.49783,11145.149019615,0
+BCBP.US,D,20160317,000000,7.43026,7.54868,7.41471,7.49783,26984.437158329,0
+BCBP.US,D,20160318,000000,7.49694,7.5118,7.41471,7.41471,21085.49949989,0
+BCBP.US,D,20160321,000000,7.46006,7.5118,7.43822,7.45279,15594.261600334,0
+BCBP.US,D,20160322,000000,7.48199,7.50482,7.43822,7.44531,8934.8266360498,0
+BCBP.US,D,20160323,000000,7.41471,7.59402,7.41471,7.48967,11768.390795662,0
+BCBP.US,D,20160324,000000,7.61006,7.61006,7.51977,7.57081,4743.9577928776,0
+BCBP.US,D,20160328,000000,7.54868,7.691,7.5118,7.61556,30101.66274619,0
+BCBP.US,D,20160329,000000,7.55665,7.62255,7.52842,7.58615,11963.598660263,0
+BCBP.US,D,20160330,000000,7.57888,7.58615,7.5118,7.5118,3215.8462277908,0
+BCBP.US,D,20160331,000000,7.5118,7.52625,7.44531,7.44531,11174.633540831,0
+BCBP.US,D,20160401,000000,7.43822,7.55665,7.43822,7.51977,10371.434514604,0
+BCBP.US,D,20160404,000000,7.57081,7.58615,7.49783,7.57888,10294.164734866,0
+BCBP.US,D,20160405,000000,7.58615,7.58615,7.48642,7.54072,3564.5769442411,0
+BCBP.US,D,20160406,000000,7.43822,7.54072,7.43822,7.53373,4436.9120891808,0
+BCBP.US,D,20160407,000000,7.53373,7.57081,7.47412,7.50482,5127.2565686844,0
+BCBP.US,D,20160408,000000,7.56373,7.57081,7.48199,7.49055,11566.065977663,0
+BCBP.US,D,20160411,000000,7.50865,7.5118,7.43822,7.46704,7895.7514400959,0
+BCBP.US,D,20160412,000000,7.49783,7.49783,7.46006,7.46006,670.01032694092,0
+BCBP.US,D,20160413,000000,7.48819,7.48967,7.46006,7.47412,1620.6319592471,0
+BCBP.US,D,20160414,000000,7.47412,7.49783,7.44531,7.46006,4811.0604963345,0
+BCBP.US,D,20160415,000000,7.49783,7.49783,7.43822,7.45279,15873.856198071,0
+BCBP.US,D,20160418,000000,7.43822,7.50482,7.43822,7.47412,6728.571082997,0
+BCBP.US,D,20160419,000000,7.49783,7.59402,7.45279,7.54868,15035.07240486,0
+BCBP.US,D,20160420,000000,7.48967,7.51258,7.45279,7.45623,9426.9131280671,0
+BCBP.US,D,20160421,000000,7.5056,7.54868,7.45279,7.46006,19980.338308107,0
+BCBP.US,D,20160422,000000,7.49783,7.54072,7.43822,7.46006,15977.56037614,0
+BCBP.US,D,20160425,000000,7.53373,7.54072,7.48199,7.48967,2557.0196847593,0
+BCBP.US,D,20160426,000000,7.46006,7.54868,7.46006,7.53373,14222.72300998,0
+BCBP.US,D,20160427,000000,7.61074,7.63897,7.5716,7.61723,7659.8752703685,0
+BCBP.US,D,20160428,000000,7.58665,7.63897,7.58665,7.61723,7306.0610157776,0
+BCBP.US,D,20160429,000000,7.61074,7.63897,7.60258,7.63238,32656.649015694,0
+BCBP.US,D,20160502,000000,7.58665,7.65491,7.58665,7.61074,3671.3312451952,0
+BCBP.US,D,20160503,000000,7.58665,7.65491,7.52625,7.60484,12424.167215809,0
+BCBP.US,D,20160504,000000,7.55665,7.62441,7.52625,7.52625,12458.735275166,0
+BCBP.US,D,20160505,000000,7.54868,7.63897,7.54072,7.59471,8898.2251614369,0
+BCBP.US,D,20160506,000000,7.58665,7.63897,7.51977,7.60258,11754.156888868,0
+BCBP.US,D,20160509,000000,7.60258,7.63238,7.57966,7.57966,2242.8570276657,0
+BCBP.US,D,20160510,000000,7.58665,7.58665,7.54072,7.56452,9160.5357294957,0
+BCBP.US,D,20160511,000000,7.58665,7.71392,7.55301,7.57966,8730.4684027946,0
+BCBP.US,D,20160512,000000,7.57966,7.7091,7.57966,7.59471,8766.0531697794,0
+BCBP.US,D,20160513,000000,7.61723,7.67025,7.57966,7.57966,5573.5912174357,0
+BCBP.US,D,20160516,000000,7.57966,7.67812,7.57966,7.61723,6316.8044936023,0
+BCBP.US,D,20160517,000000,7.65491,7.72198,7.65491,7.68628,48540.672290046,0
+BCBP.US,D,20160518,000000,7.58665,7.73035,7.58665,7.72198,28552.200320914,0
+BCBP.US,D,20160519,000000,7.67812,7.73035,7.65491,7.72198,24530.104944011,0
+BCBP.US,D,20160520,000000,7.73035,7.76743,7.72533,7.73035,23280.571269034,0
+BCBP.US,D,20160523,000000,7.70064,7.76743,7.70064,7.74549,8108.2433343761,0
+BCBP.US,D,20160524,000000,7.76743,7.9182,7.73191,7.89519,13799.772636676,0
+BCBP.US,D,20160525,000000,7.78346,7.91073,7.75296,7.8883,22730.532442212,0
+BCBP.US,D,20160526,000000,7.91073,7.91073,7.77559,7.90345,2559.0531000156,0
+BCBP.US,D,20160527,000000,7.9182,7.99236,7.88103,7.8883,16649.604118337,0
+BCBP.US,D,20160531,000000,7.94221,7.94221,7.81286,7.90345,12616.324957527,0
+BCBP.US,D,20160601,000000,7.90345,7.90345,7.83597,7.90168,3000.3042106262,0
+BCBP.US,D,20160602,000000,7.82024,7.90345,7.78985,7.8883,9145.2851150737,0
+BCBP.US,D,20160603,000000,7.90345,7.98578,7.70625,7.87355,6113.4629679753,0
+BCBP.US,D,20160606,000000,7.89519,7.98578,7.76743,7.98578,18750.122078064,0
+BCBP.US,D,20160607,000000,7.9305,7.98578,7.9305,7.98578,398.54939022889,0
+BCBP.US,D,20160608,000000,7.98578,7.99236,7.98578,7.99236,529.7046742583,0
+BCBP.US,D,20160609,000000,7.97141,7.98578,7.94889,7.98578,1601.3145143125,0
+BCBP.US,D,20160610,000000,7.97141,7.97751,7.88928,7.97141,8546.4443221022,0
+BCBP.US,D,20160613,000000,7.92548,7.96984,7.85132,7.96984,6898.3612568955,0
+BCBP.US,D,20160614,000000,7.9182,7.95814,7.9182,7.95814,398.54939022889,0
+BCBP.US,D,20160615,000000,7.94221,7.94221,7.85132,7.86775,7263.3592953959,0
+BCBP.US,D,20160616,000000,7.83597,7.95056,7.75296,7.78346,15019.821790438,0
+BCBP.US,D,20160617,000000,7.79801,7.90345,7.76743,7.84326,9216.4546490431,0
+BCBP.US,D,20160620,000000,7.83597,7.96896,7.83597,7.87355,1776.1882263517,0
+BCBP.US,D,20160621,000000,7.91073,7.91073,7.82024,7.82024,2455.3489219459,0
+BCBP.US,D,20160622,000000,7.81286,7.90345,7.80539,7.86775,1884.9759425622,0
+BCBP.US,D,20160623,000000,7.86775,7.88103,7.79801,7.79801,13693.018335722,0
+BCBP.US,D,20160624,000000,7.74549,7.80697,7.74549,7.78985,3000.3042106262,0
+BCBP.US,D,20160627,000000,7.74549,7.81286,7.74549,7.74549,6110.4128450909,0
+BCBP.US,D,20160628,000000,7.75296,7.79713,7.73035,7.73035,14926.284688649,0
+BCBP.US,D,20160629,000000,7.75296,7.75296,7.61723,7.69355,18397.324531102,0
+BCBP.US,D,20160630,000000,7.69355,7.78346,7.69355,7.72198,9372.0109161478,0
+BCBP.US,D,20160701,000000,7.8047,7.8047,7.73035,7.73035,1424.407387017,0
+BCBP.US,D,20160705,000000,7.71392,7.73035,7.67812,7.67812,4494.8644239845,0
+BCBP.US,D,20160706,000000,7.69355,7.85988,7.69355,7.69965,2322.1602226602,0
+BCBP.US,D,20160707,000000,7.72198,7.87355,7.72198,7.86775,6586.2320150581,0
+BCBP.US,D,20160708,000000,7.87355,7.92548,7.80539,7.9182,8278.0335082746,0
+BCBP.US,D,20160711,000000,7.93385,7.93385,7.83597,7.84326,6506.9288200635,0
+BCBP.US,D,20160712,000000,7.9182,7.97141,7.89519,7.96492,3322.6005287449,0
+BCBP.US,D,20160713,000000,7.97141,7.99236,7.92548,7.99236,17648.011009166,0
+BCBP.US,D,20160714,000000,7.95814,7.98578,7.86775,7.98578,8181.4462836018,0
+BCBP.US,D,20160715,000000,7.99236,8.00919,7.92814,8.00919,5454.6364249439,0
+BCBP.US,D,20160718,000000,7.99236,7.99994,7.99236,7.99236,2668.8575238542,0
+BCBP.US,D,20160719,000000,7.99236,7.99994,7.97821,7.98578,14755.477807123,0
+BCBP.US,D,20160720,000000,7.97141,7.99502,7.94742,7.96492,3607.2786646227,0
+BCBP.US,D,20160721,000000,7.99236,7.99236,7.95814,7.98578,934.354310256,0
+BCBP.US,D,20160722,000000,8.09948,8.09948,7.95646,7.98233,9173.7529286615,0
+BCBP.US,D,20160725,000000,7.93385,7.99236,7.93385,7.99236,2816.2801299338,0
+BCBP.US,D,20160726,000000,7.95056,8.00082,7.93463,7.95745,8351.2364575003,0
+BCBP.US,D,20160727,000000,7.99236,8.00919,7.92646,8.00919,9814.2787343865,0
+BCBP.US,D,20160728,000000,8.04873,8.10124,8.04115,8.08521,19810.548134209,0
+BCBP.US,D,20160729,000000,8.10124,8.10124,8.05974,8.07764,14311.176573627,0
+BCBP.US,D,20160801,000000,8.07764,8.13823,8.07026,8.13823,17609.376119297,0
+BCBP.US,D,20160802,000000,8.1459,8.18111,8.10292,8.1459,18164.498484258,0
+BCBP.US,D,20160803,000000,8.11807,8.17078,8.11807,8.14423,4185.7853050315,0
+BCBP.US,D,20160804,000000,8.17747,8.17747,8.13823,8.13823,1320.7032089473,0
+BCBP.US,D,20160805,000000,8.13223,8.16892,8.09269,8.11737,7325.3784607122,0
+BCBP.US,D,20160808,000000,8.16892,8.20836,8.16134,8.20049,18759.272446717,0
+BCBP.US,D,20160809,000000,8.22331,8.2295,8.13823,8.19291,19665.158943385,0
+BCBP.US,D,20160810,000000,8.16892,8.22331,8.16892,8.19291,6058.560756056,0
+BCBP.US,D,20160811,000000,8.17747,8.29255,8.13223,8.25449,16145.317134783,0
+BCBP.US,D,20160812,000000,8.1459,8.30701,8.13823,8.16892,12213.708736785,0
+BCBP.US,D,20160815,000000,8.20049,8.32373,8.1459,8.21633,9668.8895435632,0
+BCBP.US,D,20160816,000000,8.23029,8.24583,8.13223,8.16892,9373.0276237759,0
+BCBP.US,D,20160817,000000,8.20836,8.23796,8.17747,8.21633,4449.1125807184,0
+BCBP.US,D,20160818,000000,8.20049,8.32373,8.20049,8.30701,3428.338122071,0
+BCBP.US,D,20160819,000000,8.32373,8.40842,8.30701,8.38304,7136.2708418791,0
+BCBP.US,D,20160822,000000,8.40104,8.49123,8.29255,8.46831,10940.79078636,0
+BCBP.US,D,20160823,000000,8.50087,8.50618,8.40842,8.40842,5757.6152981281,0
+BCBP.US,D,20160824,000000,8.40842,8.48326,8.34576,8.34576,3940.758766651,0
+BCBP.US,D,20160825,000000,8.385,8.43566,8.29255,8.36839,11646.385880286,0
+BCBP.US,D,20160826,000000,8.33071,8.46025,8.29079,8.40842,19611.273439095,0
+BCBP.US,D,20160829,000000,8.40743,8.40842,8.37448,8.40842,8569.8285975493,0
+BCBP.US,D,20160830,000000,8.4214,8.46025,8.38304,8.4214,1896.1597264716,0
+BCBP.US,D,20160831,000000,8.44451,8.46831,8.41344,8.46831,5896.9042431826,0
+BCBP.US,D,20160901,000000,8.42927,8.42927,8.33868,8.39229,15308.566756827,0
+BCBP.US,D,20160902,000000,8.45228,8.57572,8.31596,8.42927,23531.698053183,0
+BCBP.US,D,20160906,000000,8.44451,8.54346,8.44451,8.45228,6802.7907398508,0
+BCBP.US,D,20160907,000000,8.5587,8.63483,8.45228,8.46025,16292.739740862,0
+BCBP.US,D,20160908,000000,8.42927,8.56775,8.42927,8.48326,10964.175061807,0
+BCBP.US,D,20160909,000000,8.44451,8.48326,8.34576,8.34576,10433.45367992,0
+BCBP.US,D,20160912,000000,8.31596,8.40842,8.31596,8.33868,2522.4516254028,0
+BCBP.US,D,20160913,000000,8.35963,8.40842,8.32373,8.33868,3262.614778685,0
+BCBP.US,D,20160914,000000,8.31596,8.33868,8.21633,8.21633,12040.868440002,0
+BCBP.US,D,20160915,000000,8.24583,8.40104,8.13823,8.32373,5465.8202088534,0
+BCBP.US,D,20160916,000000,8.26904,8.38304,8.26904,8.34576,9078.1824116168,0
+BCBP.US,D,20160919,000000,8.38304,8.57572,8.37527,8.37527,30656.785111153,0
+BCBP.US,D,20160920,000000,8.343,8.44451,8.343,8.44451,2278.4417946504,0
+BCBP.US,D,20160921,000000,8.43566,8.44451,8.43566,8.44451,545.97199630846,0
+BCBP.US,D,20160922,000000,8.40104,8.52104,8.40104,8.4214,3506.6246094374,0
+BCBP.US,D,20160923,000000,8.40842,8.59736,8.40842,8.54444,7593.7892745398,0
+BCBP.US,D,20160926,000000,8.41344,8.54444,8.40842,8.48326,9514.3499840867,0
+BCBP.US,D,20160927,000000,8.43566,8.48326,8.33514,8.41068,2218.4560445904,0
+BCBP.US,D,20160928,000000,8.47707,8.48326,8.41432,8.44363,9146.3018227018,0
+BCBP.US,D,20160929,000000,8.48326,8.48326,8.36839,8.39485,6623.8501972991,0
+BCBP.US,D,20160930,000000,8.47707,8.62686,8.46831,8.59736,11678.920524386,0
+BCBP.US,D,20161003,000000,8.56775,8.71233,8.41432,8.64398,9300.8413821783,0
+BCBP.US,D,20161004,000000,8.74233,8.76692,8.52104,8.76692,4747.007915762,0
+BCBP.US,D,20161005,000000,8.66847,8.96502,8.66847,8.78778,8335.9858430783,0
+BCBP.US,D,20161006,000000,8.64398,8.74233,8.64398,8.7204,1808.722870452,0
+BCBP.US,D,20161007,000000,8.69572,8.69572,8.53637,8.53637,869.28502205536,0
+BCBP.US,D,20161010,000000,8.53637,8.69572,8.52104,8.69572,5174.0251195786,0
+BCBP.US,D,20161011,000000,8.78778,8.78778,8.59559,8.74233,523.60442848949,0
+BCBP.US,D,20161012,000000,8.78059,8.78778,8.63483,8.67487,27292.499569654,0
+BCBP.US,D,20161013,000000,8.60995,8.78778,8.59008,8.59008,9623.1377002971,0
+BCBP.US,D,20161014,000000,8.66375,8.66375,8.66375,8.66375,1050.2589798634,0
+BCBP.US,D,20161017,000000,8.71233,8.90236,8.71233,8.90236,7473.8177744199,0
+BCBP.US,D,20161018,000000,8.9425,8.9425,8.83882,8.90236,15218.079777924,0
+BCBP.US,D,20161019,000000,8.8286,8.97908,8.82673,8.97908,8897.2084538088,0
+BCBP.US,D,20161020,000000,8.97908,8.97908,8.97908,8.97908,277.56118248084,0
+BCBP.US,D,20161021,000000,8.96698,8.97908,8.80263,8.80263,2625.1390958444,0
+BCBP.US,D,20161024,000000,8.78778,8.9425,8.78778,8.90236,6973.5976213775,0
+BCBP.US,D,20161025,000000,8.82673,8.97908,8.71233,8.89155,13986.846840252,0
+BCBP.US,D,20161026,000000,8.9425,9.00622,8.84895,8.86469,9245.939170259,0
+BCBP.US,D,20161027,000000,9.01862,9.10576,8.9715,9.09524,6319.8546164867,0
+BCBP.US,D,20161028,000000,9.28074,9.28074,9.14314,9.23943,15536.30926553,0
+BCBP.US,D,20161031,000000,9.20471,9.20471,9.12671,9.12671,6731.6212058814,0
+BCBP.US,D,20161101,000000,9.0857,9.12671,8.85457,9.01282,15200.795748245,0
+BCBP.US,D,20161102,000000,8.89439,9.0857,8.89439,9.02423,11806.008977902,0
+BCBP.US,D,20161103,000000,8.96974,9.01006,8.96974,8.96974,2854.9150198029,0
+BCBP.US,D,20161104,000000,8.85457,8.93315,8.7388,8.7388,14334.560849075,0
+BCBP.US,D,20161107,000000,8.69856,8.77617,8.69856,8.74233,11707.388337974,0
+BCBP.US,D,20161108,000000,8.69856,8.81749,8.69856,8.69856,8090.9593046978,0
+BCBP.US,D,20161109,000000,8.69856,9.0857,8.69856,8.81749,4076.9975888211,0
+BCBP.US,D,20161110,000000,8.78778,8.89439,8.77617,8.88417,13386.989339652,0
+BCBP.US,D,20161111,000000,8.81749,8.89439,8.76506,8.85457,5185.2089034881,0
+BCBP.US,D,20161114,000000,8.96974,9.39602,8.85457,9.3188,88636.571020803,0
+BCBP.US,D,20161115,000000,9.3188,9.43536,9.3188,9.43536,34680.91390331,0
+BCBP.US,D,20161116,000000,9.39602,9.43536,9.34782,9.35766,6064.6610018248,0
+BCBP.US,D,20161117,000000,9.39602,9.39602,9.28074,9.38618,7711.7273594034,0
+BCBP.US,D,20161118,000000,9.4747,9.51699,9.28074,9.4747,16059.913694019,0
+BCBP.US,D,20161121,000000,9.55339,9.6665,9.397,9.4747,30594.765945836,0
+BCBP.US,D,20161122,000000,9.4747,9.51109,9.43536,9.43536,5699.6629633244,0
+BCBP.US,D,20161123,000000,9.32176,9.70486,9.32176,9.51109,19735.311769727,0
+BCBP.US,D,20161125,000000,9.55339,9.62912,9.3188,9.43536,10309.415349288,0
+BCBP.US,D,20161128,000000,9.43536,9.4747,9.28074,9.4747,6743.821697419,0
+BCBP.US,D,20161129,000000,9.46388,9.62912,9.3188,9.3188,11510.147058115,0
+BCBP.US,D,20161130,000000,9.43536,9.55339,9.29442,9.35766,12193.374584223,0
+BCBP.US,D,20161201,000000,9.45798,9.51109,9.43536,9.4747,4511.1317460347,0
+BCBP.US,D,20161202,000000,9.6124,9.6124,9.51109,9.58683,7199.3067148234,0
+BCBP.US,D,20161205,000000,9.58683,9.6665,9.51306,9.6665,8110.2767496323,0
+BCBP.US,D,20161206,000000,9.6665,10.2074,9.6665,10.055,39730.900692257,0
+BCBP.US,D,20161207,000000,10.0167,10.2074,9.93702,10.0343,22344.183543521,0
+BCBP.US,D,20161208,000000,10.17,10.17,9.9773,9.9773,12580.740190542,0
+BCBP.US,D,20161209,000000,10.0167,10.1318,9.9773,9.9773,17568.707814172,0
+BCBP.US,D,20161212,000000,10.055,10.17,9.93702,10.0167,27104.408658449,0
+BCBP.US,D,20161213,000000,10.055,10.17,9.78256,9.78256,52846.429095198,0
+BCBP.US,D,20161214,000000,9.93702,10.055,9.78256,9.90059,9221.5381871838,0
+BCBP.US,D,20161215,000000,9.98613,10.055,9.93702,9.93702,6807.8742779915,0
+BCBP.US,D,20161216,000000,10.0422,10.0422,9.70486,9.70486,60827.583976057,0
+BCBP.US,D,20161219,000000,9.70486,9.91436,9.70486,9.82288,10558.508718181,0
+BCBP.US,D,20161220,000000,9.99505,10.2468,9.99505,10.2074,35407.859857427,0
+BCBP.US,D,20161221,000000,10.1318,10.3235,10.1318,10.3235,14255.25765408,0
+BCBP.US,D,20161222,000000,10.2074,10.4425,10.2074,10.2851,13878.059124042,0
+BCBP.US,D,20161223,000000,10.2468,10.3649,10.2074,10.3649,6840.4089220918,0
+BCBP.US,D,20161227,000000,10.3649,10.4425,9.9773,10.0914,19517.736337306,0
+BCBP.US,D,20161228,000000,10.0914,10.2074,10.0167,10.055,12661.060093165,0
+BCBP.US,D,20161229,000000,10.0914,10.17,9.94585,10.0167,6792.6236635695,0
+BCBP.US,D,20161230,000000,10.055,10.0698,9.7442,10.055,24782.248435789,0
+BCBP.US,D,20170103,000000,10.0914,10.3649,9.82288,10.113,11984.949520455,0
+BCBP.US,D,20170104,000000,10.0914,10.2851,10.0914,10.2468,14402.680260159,0
+BCBP.US,D,20170105,000000,10.2851,10.3649,10.2468,10.2468,31691.793476594,0
+BCBP.US,D,20170106,000000,10.2468,10.6717,10.2468,10.2851,8314.6349828874,0
+BCBP.US,D,20170109,000000,10.3993,10.4425,10.0914,10.1318,17693.762852433,0
+BCBP.US,D,20170110,000000,10.2468,10.3235,10.2074,10.2851,7964.887558809,0
+BCBP.US,D,20170111,000000,10.3993,10.5546,10.3649,10.5182,26603.171797778,0
+BCBP.US,D,20170112,000000,10.4425,10.595,10.3649,10.4425,32987.078994838,0
+BCBP.US,D,20170113,000000,10.4868,10.595,10.3177,10.4425,15465.13973156,0
+BCBP.US,D,20170117,000000,10.4789,10.595,10.3649,10.4425,22117.457742447,0
+BCBP.US,D,20170118,000000,10.5182,10.5182,10.3993,10.4425,4470.4634409093,0
+BCBP.US,D,20170119,000000,10.4425,10.595,10.4425,10.595,9079.1991192449,0
+BCBP.US,D,20170120,000000,10.595,10.595,10.4917,10.595,4449.1125807184,0
+BCBP.US,D,20170123,000000,10.595,10.595,10.4789,10.4789,6513.0290658324,0
+BCBP.US,D,20170124,000000,10.5822,10.595,10.531,10.595,3940.758766651,0
+BCBP.US,D,20170125,000000,10.595,10.6795,10.5182,10.5546,13947.195242755,0
+BCBP.US,D,20170126,000000,10.595,10.655,10.2074,10.4789,21546.068055435,0
+BCBP.US,D,20170127,000000,10.5182,10.6323,10.2468,10.3993,19625.507345889,0
+BCBP.US,D,20170130,000000,10.5881,10.7445,10.471,10.5508,10564.60896395,0
+BCBP.US,D,20170131,000000,10.471,10.5881,10.3569,10.5881,9928.1499887376,0
+BCBP.US,D,20170201,000000,10.6667,10.7445,10.5242,10.7061,8806.7214749047,0
+BCBP.US,D,20170202,000000,10.6275,10.7445,10.5104,10.7061,3527.9754696282,0
+BCBP.US,D,20170203,000000,10.6667,10.7819,10.4681,10.7061,14576.53726457,0
+BCBP.US,D,20170206,000000,10.6117,10.8252,10.471,10.6275,46738.049665363,0
+BCBP.US,D,20170207,000000,10.7061,10.8252,10.7061,10.7061,60876.385942207,0
+BCBP.US,D,20170208,000000,10.8252,10.8252,10.7445,10.7819,19495.368769487,0
+BCBP.US,D,20170209,000000,10.7071,10.8252,10.7071,10.8252,5381.4334757182,0
+BCBP.US,D,20170210,000000,10.8252,10.9028,10.8252,10.8842,19242.208570081,0
+BCBP.US,D,20170213,000000,10.9028,11.0179,10.9028,11.0179,45882.998550101,0
+BCBP.US,D,20170214,000000,10.8606,11.0947,10.7819,10.9815,28941.599342489,0
+BCBP.US,D,20170215,000000,11.0593,11.1733,10.9392,11.1733,51798.20353059,0
+BCBP.US,D,20170216,000000,11.1369,11.1733,11.1369,11.1369,16316.12401631,0
+BCBP.US,D,20170217,000000,11.1733,11.4113,11.1291,11.4113,43617.773954616,0
+BCBP.US,D,20170221,000000,11.3701,11.5264,11.3307,11.489,21651.805648761,0
+BCBP.US,D,20170222,000000,11.3307,11.489,11.3307,11.489,21815.495576891,0
+BCBP.US,D,20170223,000000,11.489,11.5658,11.4654,11.5658,6612.6664133896,0
+BCBP.US,D,20170224,000000,11.489,11.5264,10.5881,10.5881,27205.062713635,0
+BCBP.US,D,20170227,000000,11.4123,11.5658,11.3701,11.5264,9431.9966662077,0
+BCBP.US,D,20170228,000000,11.4477,11.5658,11.3307,11.489,22083.906390719,0
+BCBP.US,D,20170301,000000,11.489,11.6444,11.489,11.5658,12325.54657588,0
+BCBP.US,D,20170302,000000,11.7201,11.7201,11.5648,11.5658,24470.119193952,0
+BCBP.US,D,20170303,000000,11.6032,11.7201,11.5264,11.7201,19434.366311799,0
+BCBP.US,D,20170306,000000,11.5658,12.1146,11.5392,11.9966,66217.1511128,0
+BCBP.US,D,20170307,000000,12.0339,12.5031,12.0339,12.4235,64300.657233766,0
+BCBP.US,D,20170308,000000,12.5031,13.3264,12.5031,12.9712,120546.95663744,0
+BCBP.US,D,20170309,000000,12.9712,13.0903,12.3084,12.5838,70411.070078857,0
+BCBP.US,D,20170310,000000,12.8179,12.8179,12.3664,12.5838,43441.88353495,0
+BCBP.US,D,20170313,000000,12.5031,12.6212,12.3084,12.5838,24044.118697763,0
+BCBP.US,D,20170314,000000,12.5424,12.7775,12.3861,12.5838,25831.490708024,0
+BCBP.US,D,20170315,000000,12.4235,12.7372,12.4235,12.6212,25343.471046519,0
+BCBP.US,D,20170316,000000,12.6595,12.8179,12.5424,12.5838,29386.917283612,0
+BCBP.US,D,20170317,000000,12.5838,12.8946,12.5838,12.8179,182651.52539444,0
+BCBP.US,D,20170320,000000,12.7775,13.0116,12.7775,12.9339,35607.134552541,0
+BCBP.US,D,20170321,000000,13.0116,13.0116,12.4647,12.5031,28012.328570373,0
+BCBP.US,D,20170322,000000,12.4647,12.6212,12.151,12.2296,156783.43321181,0
+BCBP.US,D,20170323,000000,12.2296,12.8946,12.2296,12.8543,19727.178108702,0
+BCBP.US,D,20170324,000000,12.7008,12.8946,12.7008,12.8543,23667.936875353,0
+BCBP.US,D,20170327,000000,12.8543,13.0116,12.8189,12.8946,21441.347169738,0
+BCBP.US,D,20170328,000000,12.9712,13.0116,12.8946,12.9339,28658.954621868,0
+BCBP.US,D,20170329,000000,12.9712,12.9712,12.7008,12.7372,21128.201220272,0
+BCBP.US,D,20170330,000000,12.7018,12.9712,12.7018,12.8946,18303.787429314,0
+BCBP.US,D,20170331,000000,13.0116,13.0116,12.7971,13.0116,62727.81053304,0
+BCBP.US,D,20170403,000000,12.8543,12.9712,12.3861,12.4235,24275.928036977,0
+BCBP.US,D,20170404,000000,12.4647,12.5424,12.3861,12.5031,16988.167758507,0
+BCBP.US,D,20170405,000000,12.5031,12.5838,12.4235,12.4647,50417.514571583,0
+BCBP.US,D,20170406,000000,12.4215,12.5424,12.3861,12.3861,11375.941651202,0
+BCBP.US,D,20170407,000000,12.4235,12.5031,12.3861,12.4647,9323.2089499973,0
+BCBP.US,D,20170410,000000,12.4647,12.4647,12.3467,12.3861,14186.121535367,0
+BCBP.US,D,20170411,000000,12.4235,12.5424,12.3861,12.3861,12609.208004129,0
+BCBP.US,D,20170412,000000,12.4235,12.4647,12.3094,12.4647,15479.373638354,0
+BCBP.US,D,20170413,000000,12.4235,12.4647,12.3467,12.3467,9648.5553910005,0
+BCBP.US,D,20170417,000000,12.3467,12.3467,11.6444,11.8382,81894.782738641,0
+BCBP.US,D,20170418,000000,11.6828,12.3467,11.6828,12.27,45548.501740445,0
+BCBP.US,D,20170419,000000,12.2296,12.4235,12.0339,12.0723,28775.875999103,0
+BCBP.US,D,20170420,000000,12.0723,12.2296,11.916,12.1923,27075.940844861,0
+BCBP.US,D,20170421,000000,12.1146,12.3861,12.1146,12.3467,33204.654427259,0
+BCBP.US,D,20170424,000000,12.4235,12.4235,12.3467,12.3467,15233.330392346,0
+BCBP.US,D,20170425,000000,12.4235,12.4235,12.2198,12.3861,28320.390981698,0
+BCBP.US,D,20170426,000000,12.3084,12.4933,12.3084,12.3467,25727.786529954,0
+BCBP.US,D,20170427,000000,12.4235,12.4235,12.3084,12.3861,14498.250777204,0
+BCBP.US,D,20170501,000000,12.3467,12.5031,12.3084,12.3861,25179.781118389,0
+BCBP.US,D,20170502,000000,12.4235,12.5031,12.3418,12.4235,10238.245815319,0
+BCBP.US,D,20170503,000000,12.4647,12.4864,12.3467,12.4647,28933.465681464,0
+BCBP.US,D,20170504,000000,12.5768,12.5768,12.4697,12.5768,10810.652209959,0
+BCBP.US,D,20170505,000000,12.5768,12.5768,12.4313,12.5768,9780.727382658,0
+BCBP.US,D,20170508,000000,12.5768,12.6142,12.5119,12.5768,17548.373661609,0
+BCBP.US,D,20170509,000000,12.5768,12.5768,12.4962,12.5768,12823.733313666,0
+BCBP.US,D,20170510,000000,12.5346,12.5768,12.4579,12.5768,8110.2767496323,0
+BCBP.US,D,20170511,000000,12.5768,12.5768,12.4962,12.5768,18469.510772699,0
+BCBP.US,D,20170512,000000,12.4175,12.5768,12.4175,12.5768,10396.852205308,0
+BCBP.US,D,20170515,000000,12.4962,12.5768,12.4962,12.5346,68320.719195411,0
+BCBP.US,D,20170516,000000,12.5346,12.5346,12.4579,12.5346,9168.6693905208,0
+BCBP.US,D,20170517,000000,12.4579,12.4962,12.3379,12.4175,10061.338688023,0
+BCBP.US,D,20170518,000000,12.4579,12.4962,12.3379,12.3782,8526.1101695395,0
+BCBP.US,D,20170519,000000,12.4962,12.4962,12.3379,12.4175,12812.549529756,0
+BCBP.US,D,20170522,000000,12.4579,12.4962,12.3782,12.4175,25435.99144068,0
+BCBP.US,D,20170523,000000,12.4579,12.5346,12.3782,12.4175,24132.57226141,0
+BCBP.US,D,20170524,000000,12.4579,12.4579,12.3782,12.4579,10211.811416987,0
+BCBP.US,D,20170525,000000,12.3782,12.4579,12.3782,12.4175,21732.125551384,0
+BCBP.US,D,20170526,000000,12.4579,12.4579,12.3379,12.4175,10127.424683852,0
+BCBP.US,D,20170530,000000,12.4579,12.4579,12.3379,12.3379,9132.0679159079,0
+BCBP.US,D,20170531,000000,12.3379,12.4579,12.3379,12.3782,6869.8934433077,0
+BCBP.US,D,20170601,000000,12.3379,12.4175,12.3379,12.3782,20355.503422889,0
+BCBP.US,D,20170602,000000,12.3851,12.4579,12.1815,12.2986,27390.103501955,0
+BCBP.US,D,20170605,000000,12.3241,12.3782,12.2208,12.2592,27373.836179905,0
+BCBP.US,D,20170606,000000,12.2208,12.4175,12.2208,12.3379,19156.805129318,0
+BCBP.US,D,20170607,000000,12.3782,12.3782,12.1815,12.3379,20130.811037072,0
+BCBP.US,D,20170608,000000,12.2976,12.2986,12.0231,12.0615,31249.525658355,0
+BCBP.US,D,20170609,000000,11.9828,12.2592,11.9828,12.2021,26559.453369769,0
+BCBP.US,D,20170612,000000,12.2986,12.2986,12.0231,12.1815,30275.519750602,0
+BCBP.US,D,20170613,000000,12.0034,12.4579,12.0034,12.3379,70430.387523791,0
+BCBP.US,D,20170614,000000,12.3379,12.3379,12.1815,12.2208,33065.365482204,0
+BCBP.US,D,20170615,000000,12.1815,12.3782,12.1411,12.3782,34946.274594253,0
+BCBP.US,D,20170616,000000,12.3379,12.3782,12.1411,12.1815,36275.111464226,0
+BCBP.US,D,20170619,000000,12.2986,12.3379,12.0231,12.1411,41772.449609551,0
+BCBP.US,D,20170620,000000,12.2208,12.3782,12.2208,12.2986,21562.335377486,0
+BCBP.US,D,20170621,000000,12.3379,12.3782,12.1815,12.2208,35507.497204984,0
+BCBP.US,D,20170622,000000,12.1815,12.3782,12.1411,12.1411,51674.165199958,0
+BCBP.US,D,20170623,000000,12.1411,12.2986,11.6307,11.9454,1288076.0444528,0
+BCBP.US,D,20170626,000000,11.8658,12.4175,11.8658,12.2986,63795.353542582,0
+BCBP.US,D,20170627,000000,12.2592,12.2592,11.7467,12.1411,78003.842645768,0
+BCBP.US,D,20170628,000000,12.1815,12.2208,12.0615,12.2208,27287.416031514,0
+BCBP.US,D,20170629,000000,12.2208,12.2208,12.1411,12.1815,18812.141243381,0
+BCBP.US,D,20170630,000000,12.1411,12.1411,11.9828,12.0615,15633.91319783,0
+BCBP.US,D,20170703,000000,12.1037,12.1037,11.9454,12.0615,11756.190304125,0
+BCBP.US,D,20170705,000000,12.0615,12.0615,11.8274,12.0231,25636.282843422,0
+BCBP.US,D,20170706,000000,11.9828,12.0615,11.7457,11.8658,10503.606506262,0
+BCBP.US,D,20170707,000000,11.9454,11.9828,11.7447,11.9828,10055.238442254,0
+BCBP.US,D,20170710,000000,11.9454,11.9828,11.8658,11.9454,12439.417830231,0
+BCBP.US,D,20170711,000000,11.9238,12.0615,11.8057,11.9828,24814.783079889,0
+BCBP.US,D,20170712,000000,11.9828,12.1037,11.9454,12.1037,82727.466286083,0
+BCBP.US,D,20170713,000000,12.1815,12.1815,12.0615,12.1411,22126.608111101,0
+BCBP.US,D,20170714,000000,12.1037,12.1411,11.9454,12.0615,29201.876495291,0
+BCBP.US,D,20170717,000000,12.0615,12.0615,11.9042,11.9828,18400.374653986,0
+BCBP.US,D,20170718,000000,11.9828,11.9828,11.8274,11.9828,35011.343882454,0
+BCBP.US,D,20170719,000000,11.9454,11.9828,11.8274,11.8658,20962.477876886,0
+BCBP.US,D,20170720,000000,11.8658,11.8658,11.6907,11.8658,7498.2187574951,0
+BCBP.US,D,20170721,000000,11.9828,11.9828,11.8274,11.8658,25118.778660701,0
+BCBP.US,D,20170724,000000,11.9042,11.9042,11.7113,11.7851,10145.725421159,0
+BCBP.US,D,20170725,000000,11.7851,11.9042,11.5884,11.7851,40349.058930163,0
+BCBP.US,D,20170726,000000,11.7851,11.8658,11.7851,11.8658,7757.4792026695,0
+BCBP.US,D,20170727,000000,11.8658,11.9042,11.7851,11.8658,9244.9224626309,0
+BCBP.US,D,20170728,000000,11.9042,11.9828,11.8274,11.8658,11206.151477303,0
+BCBP.US,D,20170731,000000,11.9042,11.9454,11.8205,11.8451,15258.748083049,0
+BCBP.US,D,20170801,000000,11.9042,11.9454,11.8658,11.9454,8835.1892884925,0
+BCBP.US,D,20170802,000000,11.8274,11.8658,11.7851,11.7851,8704.0340044631,0
+BCBP.US,D,20170803,000000,11.6995,11.8589,11.6592,11.8185,7185.0728080295,0
+BCBP.US,D,20170804,000000,11.7153,11.7792,11.6592,11.6592,8259.7327709682,0
+BCBP.US,D,20170807,000000,11.7399,11.7399,11.4615,11.4812,23292.771760571,0
+BCBP.US,D,20170808,000000,11.2264,11.5648,11.1812,11.3819,18099.429196058,0
+BCBP.US,D,20170809,000000,11.3022,11.3455,11.1812,11.1812,6927.8457781114,0
+BCBP.US,D,20170810,000000,11.1812,11.2216,10.9845,11.1812,10444.637463831,0
+BCBP.US,D,20170811,000000,11.3022,11.3022,10.9845,11.0209,20095.226270087,0
+BCBP.US,D,20170814,000000,11.0995,11.2608,11.0219,11.1812,21324.425792502,0
+BCBP.US,D,20170815,000000,11.1812,11.2216,11.0995,11.1812,9192.0536659679,0
+BCBP.US,D,20170816,000000,11.2216,11.2608,11.1428,11.1812,8155.0118852703,0
+BCBP.US,D,20170817,000000,11.0995,11.1812,10.9845,10.9845,11635.202096376,0
+BCBP.US,D,20170818,000000,10.9038,11.3022,10.9038,11.1812,27058.656815183,0
+BCBP.US,D,20170821,000000,11.2608,11.3395,11.1428,11.1812,26712.976221617,0
+BCBP.US,D,20170822,000000,11.2216,11.2216,11.0631,11.1428,23630.318693112,0
+BCBP.US,D,20170823,000000,11.1428,11.1428,10.7809,10.8261,82439.738027321,0
+BCBP.US,D,20170824,000000,10.9038,10.9845,10.9038,10.9845,17125.423288305,0
+BCBP.US,D,20170825,000000,10.9845,11.3022,10.7809,11.1812,37462.625973887,0
+BCBP.US,D,20170828,000000,11.1428,11.2422,11.1428,11.1428,18478.661141352,0
+BCBP.US,D,20170829,000000,11.1428,11.2608,11.1428,11.2216,10079.63942533,0
+BCBP.US,D,20170830,000000,11.1812,11.3022,11.0631,11.2608,15929.775117618,0
+BCBP.US,D,20170831,000000,11.0631,11.3819,11.0631,11.3022,21145.485249951,0
+BCBP.US,D,20170901,000000,11.3022,11.3819,11.2216,11.3022,10194.527387309,0
+BCBP.US,D,20170905,000000,11.2216,11.2608,11.0631,11.0995,16798.043432045,0
+BCBP.US,D,20170906,000000,11.0631,11.2608,11.0631,11.1428,14704.642425716,0
+BCBP.US,D,20170907,000000,11.3395,11.3395,10.9412,10.9845,6417.4585487877,0
+BCBP.US,D,20170908,000000,11.0631,11.0631,9.58781,9.94883,970013.29689758,0
+BCBP.US,D,20170911,000000,10.0688,10.0688,9.78846,9.84747,167027.77927289,0
+BCBP.US,D,20170912,000000,9.98811,9.98811,9.78846,9.78846,95086.564213691,0
+BCBP.US,D,20170913,000000,9.82977,9.96748,9.78846,9.86813,49983.380414369,0
+BCBP.US,D,20170914,000000,9.82977,9.94883,9.82977,9.90845,69817.312824026,0
+BCBP.US,D,20170915,000000,9.94883,10.1858,9.90845,10.1071,224686.28557205,0
+BCBP.US,D,20170918,000000,10.0688,10.2262,10.0688,10.1858,85569.16410672,0
+BCBP.US,D,20170919,000000,10.1858,10.1858,10.1071,10.1455,64116.633153073,0
+BCBP.US,D,20170920,000000,10.0688,10.1858,10.0688,10.1455,94468.405975785,0
+BCBP.US,D,20170921,000000,10.1071,10.1858,10.0688,10.1858,72151.673538223,0
+BCBP.US,D,20170922,000000,10.1858,10.3058,10.1455,10.2684,139788.1484999,0
+BCBP.US,D,20170925,000000,10.3058,10.9038,10.3058,10.8261,218579.93955747,0
+BCBP.US,D,20170926,000000,10.8616,10.9845,10.7809,10.9845,131276.27223716,0
+BCBP.US,D,20170927,000000,10.9845,11.3395,10.8616,11.1428,165533.21905954,0
+BCBP.US,D,20170928,000000,11.2608,11.3395,11.0995,11.3395,117953.33547807,0
+BCBP.US,D,20170929,000000,11.3395,11.557,11.0995,11.0995,246277.08876313,0
+BCBP.US,D,20171002,000000,11.1812,11.3819,10.8616,11.3395,83927.181287282,0
+BCBP.US,D,20171003,000000,11.3395,11.4615,11.1812,11.4615,43434.766581552,0
+BCBP.US,D,20171004,000000,11.4192,11.4192,11.1428,11.1428,41787.700223973,0
+BCBP.US,D,20171005,000000,11.1428,11.3819,11.0995,11.3819,33644.888830241,0
+BCBP.US,D,20171006,000000,11.3395,11.5392,11.1812,11.3022,23985.149655331,0
+BCBP.US,D,20171009,000000,11.3022,11.3819,11.2216,11.3022,22610.560942093,0
+BCBP.US,D,20171010,000000,11.3395,11.5392,11.2608,11.4615,21408.812525637,0
+BCBP.US,D,20171011,000000,11.4615,11.5392,11.3395,11.3819,48698.261972407,0
+BCBP.US,D,20171012,000000,11.3819,11.5392,11.2608,11.2608,63190.412503842,0
+BCBP.US,D,20171013,000000,11.2608,11.2736,11.0995,11.1812,32962.678011762,0
+BCBP.US,D,20171016,000000,11.2216,11.4615,11.193,11.3022,28675.221943918,0
+BCBP.US,D,20171017,000000,11.3022,11.5392,11.2216,11.3022,15836.238015829,0
+BCBP.US,D,20171018,000000,11.1428,11.4615,11.1428,11.3395,34513.157144668,0
+BCBP.US,D,20171019,000000,11.3819,11.4999,11.2608,11.3819,8724.3681570258,0
+BCBP.US,D,20171020,000000,11.4999,11.4999,11.3503,11.4615,13322.93675908,0
+BCBP.US,D,20171023,000000,11.4999,11.4999,11.3819,11.4615,19449.616926221,0
+BCBP.US,D,20171024,000000,11.4615,11.5806,11.4015,11.4999,51986.294441795,0
+BCBP.US,D,20171025,000000,11.5806,11.6592,11.4615,11.4999,28828.744795766,0
+BCBP.US,D,20171026,000000,11.5806,11.6189,11.4075,11.5392,63213.796779289,0
+BCBP.US,D,20171027,000000,11.5806,11.6995,11.3395,11.3819,101123.77410956,0
+BCBP.US,D,20171030,000000,11.3819,11.4192,11.1428,11.1812,32665.799384347,0
+BCBP.US,D,20171031,000000,11.1812,11.3022,11.0995,11.1812,64272.189420177,0
+BCBP.US,D,20171101,000000,11.2608,11.3819,11.1428,11.2216,31497.60231962,0
+BCBP.US,D,20171102,000000,11.252,11.5766,11.252,11.494,75346.168905824,0
+BCBP.US,D,20171103,000000,11.5343,11.5343,11.3563,11.3749,29382.850453099,0
+BCBP.US,D,20171106,000000,11.4133,11.4133,11.0533,11.3327,45593.236876083,0
+BCBP.US,D,20171107,000000,11.3749,11.3749,10.9314,10.9314,32116.777265154,0
+BCBP.US,D,20171108,000000,10.9314,11.0917,10.8498,11.0533,51590.795174451,0
+BCBP.US,D,20171109,000000,11.012,11.252,10.8498,11.195,54552.464495208,0
+BCBP.US,D,20171110,000000,11.2116,11.3749,11.0533,11.3327,56595.030120131,0
+BCBP.US,D,20171113,000000,11.3327,11.4546,11.133,11.3749,55592.55639879,0
+BCBP.US,D,20171114,000000,11.3749,11.494,11.3327,11.4133,36987.823511549,0
+BCBP.US,D,20171115,000000,11.4133,11.4733,11.2953,11.3327,46769.567601835,0
+BCBP.US,D,20171116,000000,11.3327,11.5766,11.3327,11.494,33759.77679222,0
+BCBP.US,D,20171117,000000,11.4546,11.6907,11.4546,11.6553,48677.927819844,0
+BCBP.US,D,20171120,000000,11.5766,11.6966,11.2953,11.6553,52215.053658125,0
+BCBP.US,D,20171121,000000,11.7369,11.7369,11.5343,11.5766,42698.670258782,0
+BCBP.US,D,20171122,000000,11.614,11.6966,11.614,11.614,34787.668204265,0
+BCBP.US,D,20171124,000000,11.6966,11.8166,11.494,11.5766,54643.96818174,0
+BCBP.US,D,20171127,000000,11.614,11.7763,11.5766,11.6553,54137.647782929,0
+BCBP.US,D,20171128,000000,11.6966,11.8166,11.5766,11.6966,87826.25504118,0
+BCBP.US,D,20171129,000000,11.6966,11.8569,11.6966,11.7763,120135.19004805,0
+BCBP.US,D,20171130,000000,11.8569,11.8569,11.6966,11.7369,88282.756766212,0
+BCBP.US,D,20171201,000000,11.7763,11.7841,11.494,11.6966,76727.874572458,0
+BCBP.US,D,20171204,000000,11.8569,12.0565,11.6966,11.7369,88182.102711027,0
+BCBP.US,D,20171205,000000,11.7369,11.9376,11.7369,11.7763,70427.337400906,0
+BCBP.US,D,20171206,000000,11.8166,11.8569,11.7113,11.8166,54288.120511892,0
+BCBP.US,D,20171207,000000,11.7763,11.9769,11.7369,11.8166,73272.085344428,0
+BCBP.US,D,20171208,000000,11.8982,11.9769,11.614,11.614,63454.756487157,0
+BCBP.US,D,20171211,000000,11.6553,11.8362,11.6553,11.6553,70545.27548577,0
+BCBP.US,D,20171212,000000,11.6966,11.8166,11.5766,11.614,68448.824356556,0
+BCBP.US,D,20171213,000000,11.6553,11.8569,11.6553,11.7369,73736.720730486,0
+BCBP.US,D,20171214,000000,11.8166,11.8569,11.4143,11.5766,53806.201096156,0
+BCBP.US,D,20171215,000000,11.5343,11.8166,11.494,11.614,424546.6042803,0
+BCBP.US,D,20171218,000000,11.6553,11.9769,11.6553,11.7133,95493.247264945,0
+BCBP.US,D,20171219,000000,11.7763,11.8166,11.614,11.7369,74381.313366723,0
+BCBP.US,D,20171220,000000,11.7763,11.9376,11.7369,11.8166,72716.962979466,0
+BCBP.US,D,20171221,000000,11.8982,11.8982,11.6966,11.7369,46667.896839021,0
+BCBP.US,D,20171222,000000,11.7369,11.7763,11.5343,11.7369,40701.856477126,0
+BCBP.US,D,20171226,000000,11.7763,11.9976,11.7369,11.8982,50794.713101621,0
+BCBP.US,D,20171227,000000,11.9376,12.0565,11.8569,11.9769,46308.99904629,0
+BCBP.US,D,20171228,000000,11.9769,12.0162,11.7763,11.8166,66061.594845695,0
+BCBP.US,D,20171229,000000,11.8569,12.0565,11.614,11.6553,54448.760317138,0
+BCBP.US,D,20180102,000000,11.7369,11.8569,11.494,11.7369,48200.075234621,0
+BCBP.US,D,20180103,000000,11.6966,11.8569,11.614,11.8569,30905.878480046,0
+BCBP.US,D,20180104,000000,11.8982,12.0565,11.8658,12.0565,53354.782909265,0
+BCBP.US,D,20180105,000000,12.0565,12.2582,11.8166,12.0162,59730.556445299,0
+BCBP.US,D,20180108,000000,12.0565,12.0565,11.7733,11.9769,32329.269159435,0
+BCBP.US,D,20180109,000000,12.0162,12.2188,11.9769,12.0989,67015.266600886,0
+BCBP.US,D,20180110,000000,12.0989,12.4609,11.9769,12.2188,66614.683795401,0
+BCBP.US,D,20180111,000000,12.2582,12.4195,12.0162,12.4195,37554.129660419,0
+BCBP.US,D,20180112,000000,12.4609,12.6202,12.4569,12.5395,34143.075568027,0
+BCBP.US,D,20180116,000000,12.5395,12.7391,12.4323,12.4609,39420.804865676,0
+BCBP.US,D,20180117,000000,12.4982,12.5818,12.3792,12.5818,16046.696494854,0
+BCBP.US,D,20180118,000000,12.4982,12.6202,12.4982,12.5818,25306.869571906,0
+BCBP.US,D,20180119,000000,12.5818,12.6202,12.4982,12.6202,28090.61505774,0
+BCBP.US,D,20180122,000000,12.6595,12.7028,12.5395,12.6202,72681.378212481,0
+BCBP.US,D,20180123,000000,12.6202,12.7028,12.5395,12.6202,45217.055053673,0
+BCBP.US,D,20180124,000000,12.6595,12.7805,12.5818,12.5818,22435.687230053,0
+BCBP.US,D,20180125,000000,12.6202,12.6202,12.4609,12.4982,22616.661187861,0
+BCBP.US,D,20180126,000000,12.4609,12.4609,12.0162,12.1785,41186.826015746,0
+BCBP.US,D,20180129,000000,12.1785,12.3379,12.0565,12.1382,14315.24340414,0
+BCBP.US,D,20180130,000000,12.0989,12.3792,12.0565,12.2582,21027.547165086,0
+BCBP.US,D,20180131,000000,12.2986,12.4609,12.1785,12.1785,34941.191056113,0
+BCBP.US,D,20180201,000000,12.1785,12.3379,12.1382,12.3379,21808.378623494,0
+BCBP.US,D,20180202,000000,12.332,12.3713,12.1677,12.2896,38288.192567933,0
+BCBP.US,D,20180205,000000,12.2896,12.3713,11.9858,12.0487,58654.879774732,0
+BCBP.US,D,20180206,000000,11.9238,12.1293,11.8441,11.8844,70142.659265029,0
+BCBP.US,D,20180207,000000,11.9238,12.1293,11.8441,12.0074,28130.266655238,0
+BCBP.US,D,20180208,000000,12.0487,12.1293,11.8018,11.8018,27633.096625079,0
+BCBP.US,D,20180209,000000,11.8844,12.1293,11.8844,11.9632,31008.565950487,0
+BCBP.US,D,20180212,000000,11.9632,12.0487,11.8441,11.8844,21468.798275697,0
+BCBP.US,D,20180213,000000,11.9632,12.0074,11.8018,11.9632,26536.069094322,0
+BCBP.US,D,20180214,000000,11.8844,12.1293,11.8844,12.0487,28589.818503154,0
+BCBP.US,D,20180215,000000,12.1677,12.1677,11.9632,12.0871,28496.281401366,0
+BCBP.US,D,20180216,000000,12.0074,12.3713,12.0074,12.332,17511.772186996,0
+BCBP.US,D,20180220,000000,12.2896,12.4953,12.0074,12.332,58974.125969967,0
+BCBP.US,D,20180221,000000,12.3713,12.7352,12.3713,12.7352,18868.060162928,0
+BCBP.US,D,20180222,000000,12.7352,12.7775,12.6349,12.7352,36972.572897127,0
+BCBP.US,D,20180223,000000,12.8189,12.8189,12.6969,12.7775,25593.581123041,0
+BCBP.US,D,20180226,000000,12.8572,12.8572,12.7352,12.8189,43437.816704437,0
+BCBP.US,D,20180227,000000,12.6969,12.9398,12.5316,12.6142,27211.162959403,0
+BCBP.US,D,20180228,000000,12.6546,12.6546,12.3713,12.4136,34366.751246216,0
+BCBP.US,D,20180301,000000,12.4519,12.4953,12.2494,12.4519,33558.468681849,0
+BCBP.US,D,20180302,000000,12.4519,12.7352,12.332,12.6969,44466.724824109,0
+BCBP.US,D,20180305,000000,12.6546,12.6969,12.4953,12.6546,48210.242310902,0
+BCBP.US,D,20180306,000000,12.6969,12.8572,12.4953,12.7775,33061.298651692,0
+BCBP.US,D,20180307,000000,12.6969,12.8975,12.5759,12.8572,28384.443562271,0
+BCBP.US,D,20180308,000000,12.8572,12.8572,12.6546,12.7775,33368.344355388,0
+BCBP.US,D,20180309,000000,12.8572,12.8975,12.6142,12.8572,32186.930091496,0
+BCBP.US,D,20180312,000000,12.9398,12.9398,12.8572,12.9398,30186.049479326,0
+BCBP.US,D,20180313,000000,12.9398,12.9398,12.4136,12.8572,21252.239550905,0
+BCBP.US,D,20180314,000000,12.8975,12.9398,12.4519,12.8975,22868.804679639,0
+BCBP.US,D,20180315,000000,12.9398,12.9398,12.6969,12.8975,28541.016537003,0
+BCBP.US,D,20180316,000000,12.9398,13.0608,12.7775,12.9398,102385.50827607,0
+BCBP.US,D,20180319,000000,12.8975,13.0224,12.7863,12.9398,35312.289340382,0
+BCBP.US,D,20180320,000000,12.9792,12.9792,12.6969,12.8189,28743.341355002,0
+BCBP.US,D,20180321,000000,12.8975,12.9792,12.7775,12.8572,20625.947651973,0
+BCBP.US,D,20180322,000000,12.8189,12.8975,12.5316,12.6142,28082.481396715,0
+BCBP.US,D,20180323,000000,12.6969,12.7775,12.508,12.6142,52947.083150382,0
+BCBP.US,D,20180326,000000,12.6969,12.9398,12.6546,12.7352,37888.626470076,0
+BCBP.US,D,20180327,000000,12.7775,12.8975,12.5759,12.6969,21230.888690713,0
+BCBP.US,D,20180328,000000,12.7352,12.7775,12.5759,12.6969,23358.8577564,0
+BCBP.US,D,20180329,000000,12.7352,12.8975,12.6142,12.6969,30142.331051316,0
+BCBP.US,D,20180402,000000,12.7352,12.8572,12.4519,12.6142,26931.568361666,0
+BCBP.US,D,20180403,000000,12.6546,12.8572,12.6142,12.6969,15687.798702122,0
+BCBP.US,D,20180404,000000,12.5759,12.7775,12.5316,12.7775,14412.847336441,0
+BCBP.US,D,20180405,000000,12.6546,12.9398,12.6546,12.8975,19988.471969133,0
+BCBP.US,D,20180406,000000,12.8975,12.9792,12.6142,12.7775,18241.768263996,0
+BCBP.US,D,20180409,000000,12.8189,12.9398,12.6546,12.7352,16197.169223817,0
+BCBP.US,D,20180410,000000,12.7775,12.9398,12.6969,12.7352,26814.646984431,0
+BCBP.US,D,20180411,000000,12.6969,12.8975,12.332,12.6969,16749.241465895,0
+BCBP.US,D,20180412,000000,12.6969,12.8572,12.6142,12.6142,17340.965305469,0
+BCBP.US,D,20180413,000000,12.6969,12.6969,12.4519,12.4953,17405.017886042,0
+BCBP.US,D,20180416,000000,12.5759,12.7352,12.4519,12.6969,27767.302031993,0
+BCBP.US,D,20180417,000000,12.6969,12.7775,12.0871,12.7775,19462.834125387,0
+BCBP.US,D,20180418,000000,12.7775,12.8572,12.6969,12.7775,14006.164285187,0
+BCBP.US,D,20180419,000000,12.7352,12.8572,12.5966,12.7352,13314.803098055,0
+BCBP.US,D,20180420,000000,12.6969,12.8572,12.6969,12.6969,13628.965755149,0
+BCBP.US,D,20180423,000000,12.7775,12.8572,12.6142,12.8572,18912.795298566,0
+BCBP.US,D,20180424,000000,12.8572,12.8975,12.7775,12.8189,9837.6630098336,0
+BCBP.US,D,20180425,000000,12.7775,12.8572,12.6969,12.6969,20724.568291903,0
+BCBP.US,D,20180426,000000,12.6969,12.8189,12.6969,12.6969,13477.476318556,0
+BCBP.US,D,20180427,000000,12.6546,12.8189,12.5759,12.6969,11377.975066458,0
+BCBP.US,D,20180430,000000,12.6546,12.7775,12.5316,12.5759,27912.691222817,0
+BCBP.US,D,20180501,000000,12.5759,12.6546,12.4018,12.6142,21149.552080462,0
+BCBP.US,D,20180502,000000,12.5759,12.6142,12.4136,12.4519,17114.239504396,0
+BCBP.US,D,20180503,000000,12.4431,12.4864,12.3615,12.4047,19630.59088403,0
+BCBP.US,D,20180504,000000,12.4047,12.568,12.3615,12.5247,13747.92054764,0
+BCBP.US,D,20180507,000000,12.6064,12.6064,12.4047,12.568,11187.850739997,0
+BCBP.US,D,20180508,000000,12.568,12.568,12.3221,12.4047,18954.48031132,0
+BCBP.US,D,20180509,000000,12.4864,12.5247,12.4047,12.4047,9173.7529286615,0
+BCBP.US,D,20180510,000000,12.4047,12.5247,12.4047,12.4431,12659.026677908,0
+BCBP.US,D,20180511,000000,12.5247,12.568,12.4431,12.5247,12905.069923917,0
+BCBP.US,D,20180514,000000,12.5247,12.5247,12.4047,12.4864,20739.818906325,0
+BCBP.US,D,20180515,000000,12.4047,12.5247,12.4047,12.4431,12834.917097576,0
+BCBP.US,D,20180516,000000,12.5247,12.6064,12.4864,12.5247,18966.680802857,0
+BCBP.US,D,20180517,000000,12.568,12.7293,12.568,12.6496,16252.071435737,0
+BCBP.US,D,20180518,000000,12.691,12.8139,12.6496,12.7293,30576.46520853,0
+BCBP.US,D,20180521,000000,12.8139,12.8946,12.7805,12.8946,15237.397222858,0
+BCBP.US,D,20180522,000000,12.9358,12.9358,12.6496,12.691,20773.370258052,0
+BCBP.US,D,20180523,000000,12.691,12.8946,12.691,12.8946,15070.657171844,0
+BCBP.US,D,20180524,000000,12.9358,12.9358,12.692,12.8139,13749.953962897,0
+BCBP.US,D,20180525,000000,12.8523,12.8946,12.8139,12.8523,17780.183000824,0
+BCBP.US,D,20180529,000000,12.8139,12.8139,12.691,12.7717,19969.154524198,0
+BCBP.US,D,20180530,000000,12.8139,13.0185,12.8139,12.8523,28365.126117337,0
+BCBP.US,D,20180531,000000,12.8139,12.9358,12.7717,12.7717,21407.795818009,0
+BCBP.US,D,20180601,000000,12.8139,12.9358,12.7923,12.9358,18607.783010125,0
+BCBP.US,D,20180604,000000,12.9752,13.0578,12.8523,13.0185,20140.978113353,0
+BCBP.US,D,20180605,000000,13.0185,13.0578,12.9358,12.9752,14687.358396037,0
+BCBP.US,D,20180606,000000,12.9358,13.0185,12.9358,12.9358,25049.642541989,0
+BCBP.US,D,20180607,000000,13.0185,13.0185,12.8946,12.9358,18508.145662568,0
+BCBP.US,D,20180608,000000,12.8523,12.9752,12.7717,12.7717,28361.059286824,0
+BCBP.US,D,20180611,000000,12.8139,12.8316,12.4431,12.5247,54570.765232514,0
+BCBP.US,D,20180612,000000,12.6064,12.6064,12.2798,12.3615,46340.516982762,0
+BCBP.US,D,20180613,000000,12.4431,12.4431,12.1559,12.1559,37267.418109286,0
+BCBP.US,D,20180614,000000,12.3221,12.3221,11.9542,11.9542,54595.16621559,0
+BCBP.US,D,20180615,000000,11.8706,12.1559,11.3376,11.8303,90669.986277073,0
+BCBP.US,D,20180618,000000,11.8303,12.1559,11.8303,12.0339,43308.694835663,0
+BCBP.US,D,20180619,000000,12.0339,12.1992,11.9542,12.1559,44212.547917075,0
+BCBP.US,D,20180620,000000,12.1559,12.2798,12.1559,12.2395,32611.913880056,0
+BCBP.US,D,20180621,000000,12.2798,12.3221,12.1175,12.1175,33248.372855268,0
+BCBP.US,D,20180622,000000,12.1992,12.8139,12.0753,12.3615,291195.23177412,0
+BCBP.US,D,20180625,000000,12.3221,12.6496,12.3221,12.4864,35260.437251347,0
+BCBP.US,D,20180626,000000,12.4431,12.568,12.0339,12.4864,33521.867207237,0
+BCBP.US,D,20180627,000000,12.4431,12.4431,12.2395,12.2798,25898.593411481,0
+BCBP.US,D,20180628,000000,12.3221,12.5247,12.3221,12.4047,14667.024243474,0
+BCBP.US,D,20180629,000000,12.4047,12.4864,12.2798,12.2798,35771.8411883,0
+BCBP.US,D,20180702,000000,12.2395,12.691,12.2395,12.6064,38907.367513468,0
+BCBP.US,D,20180703,000000,12.6064,12.7273,12.4864,12.5051,9202.2207422492,0
+BCBP.US,D,20180705,000000,12.568,12.6064,12.4047,12.4864,20367.703914427,0
+BCBP.US,D,20180706,000000,12.4864,12.5247,12.3615,12.4225,19956.954032661,0
+BCBP.US,D,20180709,000000,12.2395,12.8523,12.2395,12.7923,26228.006682996,0
+BCBP.US,D,20180710,000000,12.8523,12.8523,12.568,12.6496,12856.267957766,0
+BCBP.US,D,20180711,000000,12.691,12.691,12.5247,12.5247,7248.1086809739,0
+BCBP.US,D,20180712,000000,12.4864,12.5247,12.3615,12.4864,24762.930990854,0
+BCBP.US,D,20180713,000000,12.568,12.568,12.3221,12.3221,12556.339207466,0
+BCBP.US,D,20180716,000000,12.3615,12.5247,12.2798,12.3615,31470.151213661,0
+BCBP.US,D,20180717,000000,12.4047,12.4047,12.1992,12.2395,10587.993239397,0
+BCBP.US,D,20180718,000000,12.2395,12.3615,12.1992,12.2798,29335.065194577,0
+BCBP.US,D,20180719,000000,12.1992,12.4431,12.1992,12.2395,9944.4173107877,0
+BCBP.US,D,20180720,000000,12.2798,12.4047,12.212,12.3615,12583.790313426,0
+BCBP.US,D,20180723,000000,12.2798,12.4431,12.2395,12.3615,42246.235364262,0
+BCBP.US,D,20180724,000000,12.4431,12.4431,12.2395,12.2395,12887.785894238,0
+BCBP.US,D,20180725,000000,12.2395,12.2395,11.9542,11.9542,28820.61113474,0
+BCBP.US,D,20180726,000000,11.9946,12.3221,11.9946,12.2395,25469.542792408,0
+BCBP.US,D,20180727,000000,12.2395,12.2395,11.911,12.0753,18904.661637541,0
+BCBP.US,D,20180730,000000,12.1559,12.3615,12.1175,12.1559,15934.858655759,0
+BCBP.US,D,20180731,000000,12.4047,12.4047,12.1559,12.1992,12709.862059315,0
+BCBP.US,D,20180801,000000,12.3221,12.3615,12.1175,12.1992,10745.582921758,0
+BCBP.US,D,20180802,000000,12.2798,12.3615,12.1992,12.3615,18524.412984618,0
+BCBP.US,D,20180803,000000,12.272,12.272,11.9434,12.1461,21173.953063538,0
+BCBP.US,D,20180806,000000,12.2296,12.3536,11.9818,12.1461,29706.163478847,0
+BCBP.US,D,20180807,000000,12.0645,12.272,12.0645,12.1893,21127.184512644,0
+BCBP.US,D,20180808,000000,12.1893,12.2828,12.1893,12.2504,43191.773458428,0
+BCBP.US,D,20180809,000000,12.2296,12.3536,12.1893,12.3132,7755.4457874132,0
+BCBP.US,D,20180810,000000,12.1893,12.3536,12.1893,12.2296,5725.0806540278,0
+BCBP.US,D,20180813,000000,12.3132,12.3132,12.1273,12.2296,14061.066497106,0
+BCBP.US,D,20180814,000000,12.3132,12.4353,12.3132,12.4353,11590.466960738,0
+BCBP.US,D,20180815,000000,12.3132,12.4785,12.0645,12.0645,12691.561322009,0
+BCBP.US,D,20180816,000000,12.1893,12.4785,12.1893,12.3536,20791.670995359,0
+BCBP.US,D,20180817,000000,12.272,12.4353,12.2296,12.272,37720.869711434,0
+BCBP.US,D,20180820,000000,12.3959,12.3959,12.2296,12.3959,37774.755215725,0
+BCBP.US,D,20180821,000000,12.4353,12.4785,12.3132,12.3132,86726.177387537,0
+BCBP.US,D,20180822,000000,12.3536,12.3959,12.2296,12.3132,26865.482365838,0
+BCBP.US,D,20180823,000000,12.3132,12.4785,12.2798,12.3536,41915.805385118,0
+BCBP.US,D,20180824,000000,12.3959,12.4353,12.2296,12.272,43809.931696334,0
+BCBP.US,D,20180827,000000,12.3536,12.3959,12.3132,12.3132,17113.222796767,0
+BCBP.US,D,20180828,000000,12.3959,12.3959,12.0645,12.1461,19099.869502143,0
+BCBP.US,D,20180829,000000,12.0645,12.4353,12.0645,12.272,11901.579494947,0
+BCBP.US,D,20180830,000000,12.272,12.3132,12.1067,12.1893,10232.14556955,0
+BCBP.US,D,20180831,000000,12.1893,12.3132,12.0497,12.272,11267.153934991,0
+BCBP.US,D,20180904,000000,12.272,12.3536,12.1461,12.2296,7896.768147724,0
+BCBP.US,D,20180905,000000,12.2296,12.2296,12.1067,12.1461,8237.3652031492,0
+BCBP.US,D,20180906,000000,12.272,12.272,12.0231,12.1893,9885.4482683559,0
+BCBP.US,D,20180907,000000,12.1461,12.2296,12.0645,12.1461,9978.9853701443,0
+BCBP.US,D,20180910,000000,12.272,12.3959,12.1461,12.2296,8084.8590589289,0
+BCBP.US,D,20180911,000000,12.1461,12.2296,12.1067,12.1461,8734.5352333072,0
+BCBP.US,D,20180912,000000,12.1461,12.1461,11.9002,12.0645,24683.62779586,0
+BCBP.US,D,20180913,000000,12.1461,12.1461,11.9818,11.9818,10061.338688023,0
+BCBP.US,D,20180914,000000,12.0231,12.0231,11.9002,11.9414,16038.562833828,0
+BCBP.US,D,20180917,000000,12.0231,12.0231,11.9002,11.9002,8759.9529240105,0
+BCBP.US,D,20180918,000000,11.8175,11.9002,11.6523,11.6927,16707.556453142,0
+BCBP.US,D,20180919,000000,11.7763,11.8589,11.5688,11.5688,31645.0249257,0
+BCBP.US,D,20180920,000000,11.609,11.7349,11.609,11.6523,19570.605133969,0
+BCBP.US,D,20180921,000000,11.5688,11.7349,11.5284,11.609,66441.843498618,0
+BCBP.US,D,20180924,000000,11.6523,11.6523,11.5688,11.5688,14038.698929287,0
+BCBP.US,D,20180925,000000,11.4871,11.5736,11.4448,11.4871,23558.132451514,0
+BCBP.US,D,20180926,000000,11.4871,11.4871,11.3631,11.4045,11862.944605079,0
+BCBP.US,D,20180927,000000,11.4448,11.4448,11.3631,11.4448,15847.421799739,0
+BCBP.US,D,20180928,000000,11.4448,11.4871,11.4045,11.4448,19542.137320381,0
+BCBP.US,D,20181001,000000,11.4448,11.609,11.3631,11.3711,25940.278424235,0
+BCBP.US,D,20181002,000000,11.4045,11.5097,11.1055,11.1232,29355.39934714,0
+BCBP.US,D,20181003,000000,11.0966,11.4448,11.0966,11.3975,17790.350077105,0
+BCBP.US,D,20181004,000000,11.4261,11.5688,11.3711,11.3711,23364.958002169,0
+BCBP.US,D,20181005,000000,11.4045,11.7103,11.3356,11.3711,9901.7155904061,0
+BCBP.US,D,20181008,000000,11.4349,11.494,11.4045,11.4183,8759.9529240105,0
+BCBP.US,D,20181009,000000,11.3051,11.6189,11.3051,11.3533,27513.125124959,0
+BCBP.US,D,20181010,000000,11.3711,11.6366,11.2894,11.2894,12215.742152041,0
+BCBP.US,D,20181011,000000,11.2717,11.4211,11.1556,11.1635,9537.7342595338,0
+BCBP.US,D,20181012,000000,11.2048,11.4133,10.6776,10.7523,36614.691812024,0
+BCBP.US,D,20181015,000000,10.8644,11.1232,10.8389,10.8999,8103.1597962354,0
+BCBP.US,D,20181016,000000,10.8999,11.3356,10.4927,10.9392,31914.452447155,0
+BCBP.US,D,20181017,000000,10.9993,11.3277,10.9648,10.9648,5835.9017854945,0
+BCBP.US,D,20181018,000000,10.9569,10.9569,10.7523,10.8744,8909.4089453464,0
+BCBP.US,D,20181019,000000,10.7809,10.9392,10.7602,10.7701,18716.570726336,0
+BCBP.US,D,20181022,000000,10.7602,10.8546,10.7179,10.7179,19155.78842169,0
+BCBP.US,D,20181023,000000,10.5281,10.8488,10.5281,10.5458,19381.497515137,0
+BCBP.US,D,20181024,000000,10.4927,10.4927,9.99793,10.057,34745.983191511,0
+BCBP.US,D,20181025,000000,10.0078,10.3049,9.92423,10.0393,79207.62447748,0
+BCBP.US,D,20181026,000000,9.95766,11.0749,9.95766,10.1062,17445.686191167,0
+BCBP.US,D,20181029,000000,10.1248,10.3205,10.1248,10.3205,16203.269469586,0
+BCBP.US,D,20181030,000000,10.3717,10.5694,10.3717,10.4622,24899.169813024,0
+BCBP.US,D,20181031,000000,10.4376,10.535,10.231,10.2793,49020.558290526,0
+BCBP.US,D,20181101,000000,10.3796,10.3796,10.0373,10.055,35748.456912852,0
+BCBP.US,D,20181102,000000,10.055,10.119,9.98811,10.055,27514.141832587,0
+BCBP.US,D,20181105,000000,10.0717,10.2301,9.83763,10.0639,25915.877441159,0
+BCBP.US,D,20181106,000000,10.0215,10.3097,10.0215,10.2793,28220.753634141,0
+BCBP.US,D,20181107,000000,10.2468,10.3383,10.1534,10.1878,21959.868060087,0
+BCBP.US,D,20181108,000000,10.1298,10.1966,10.1042,10.1622,25157.413550571,0
+BCBP.US,D,20181109,000000,10.179,10.179,10.055,10.0953,14171.887628573,0
+BCBP.US,D,20181112,000000,10.0285,10.1091,9.87009,9.90451,21352.893606089,0
+BCBP.US,D,20181113,000000,9.91829,10.0215,9.8455,9.93792,20614.763868064,0
+BCBP.US,D,20181114,000000,10.0039,10.0039,9.82977,9.87895,27824.237659168,0
+BCBP.US,D,20181115,000000,9.82977,9.94585,9.76289,9.80223,24914.420427446,0
+BCBP.US,D,20181116,000000,9.76289,10.0343,9.67043,9.78649,28757.575261796,0
+BCBP.US,D,20181119,000000,9.81108,9.96152,9.71961,9.73731,39032.422551728,0
+BCBP.US,D,20181120,000000,9.61929,9.66157,9.54552,9.61044,28440.362481819,0
+BCBP.US,D,20181121,000000,9.64584,9.76485,9.61437,9.74616,24123.421892757,0
+BCBP.US,D,20181123,000000,9.65371,9.71961,9.57798,9.67043,66684.836621742,0
+BCBP.US,D,20181126,000000,9.68518,10.0451,9.64584,9.82977,31949.020506512,0
+BCBP.US,D,20181127,000000,9.76879,9.96946,9.76879,9.86223,49737.337168361,0
+BCBP.US,D,20181128,000000,9.92809,10.0953,9.82092,10.0039,28623.369854883,0
+BCBP.US,D,20181129,000000,10.0039,10.0285,9.61044,9.67634,44495.192637697,0
+BCBP.US,D,20181130,000000,9.61929,9.85436,9.61929,9.78649,36058.552739433,0
+BCBP.US,D,20181203,000000,9.82092,9.82092,9.63798,9.75502,19200.523557328,0
+BCBP.US,D,20181204,000000,9.70289,9.71076,9.23559,9.26903,35453.611700693,0
+BCBP.US,D,20181206,000000,9.24238,9.52683,9.24238,9.43634,62346.54517249,0
+BCBP.US,D,20181207,000000,9.43634,9.66157,9.37733,9.45995,23756.390439001,0
+BCBP.US,D,20181210,000000,9.45208,9.4747,9.3188,9.46978,28179.068621387,0
+BCBP.US,D,20181211,000000,9.46978,9.63798,9.36258,9.50126,28900.931037363,0
+BCBP.US,D,20181212,000000,9.5701,9.59371,9.41077,9.52683,34446.054441211,0
+BCBP.US,D,20181213,000000,9.5701,9.5701,9.3606,9.44323,16278.505834068,0
+BCBP.US,D,20181214,000000,9.4029,9.46978,9.29048,9.41077,26518.785064644,0
+BCBP.US,D,20181217,000000,9.42749,9.48749,9.32658,9.34319,25899.610119109,0
+BCBP.US,D,20181218,000000,9.4029,9.48749,9.34319,9.37733,29232.377724135,0
+BCBP.US,D,20181219,000000,9.39504,9.51109,9.07439,9.14314,42234.034872725,0
+BCBP.US,D,20181220,000000,9.11058,9.21917,8.89439,8.94338,59751.90730549,0
+BCBP.US,D,20181221,000000,8.94338,8.96698,8.78621,8.84148,84972.356729005,0
+BCBP.US,D,20181224,000000,8.81001,8.91171,8.57503,8.57503,41709.413736607,0
+BCBP.US,D,20181226,000000,8.62421,8.77519,8.4575,8.65922,72313.330051097,0
+BCBP.US,D,20181227,000000,8.59106,8.77519,8.50087,8.76692,51099.725390061,0
+BCBP.US,D,20181228,000000,8.75788,8.87689,8.6251,8.69129,41277.31299465,0
+BCBP.US,D,20181231,000000,8.7085,8.7926,8.69129,8.74961,73507.961514155,0
+BCBP.US,D,20190102,000000,8.69129,9.15838,8.64231,9.01764,55860.967212618,0
+BCBP.US,D,20190103,000000,8.9838,9.25202,8.78433,9.03554,98839.232069137,0
+BCBP.US,D,20190104,000000,9.11058,9.26903,9.11058,9.19596,44023.440298242,0
+BCBP.US,D,20190107,000000,9.15838,9.30317,9.14688,9.19596,26902.08384045,0
+BCBP.US,D,20190108,000000,9.24238,9.25202,9.11718,9.20275,24799.532465467,0
+BCBP.US,D,20190109,000000,9.21042,9.26903,9.14314,9.19596,15286.199189009,0
+BCBP.US,D,20190110,000000,9.14314,9.3188,9.11058,9.20275,21136.334881297,0
+BCBP.US,D,20190111,000000,9.20275,9.32658,9.12012,9.18622,18378.007086167,0
+BCBP.US,D,20190114,000000,9.19596,9.19596,9.02707,9.07439,33989.552716179,0
+BCBP.US,D,20190115,000000,9.0677,9.38618,9.0677,9.11058,34435.88736493,0
+BCBP.US,D,20190116,000000,9.15072,9.3188,9.10203,9.19596,37990.29723289,0
+BCBP.US,D,20190117,000000,9.16695,9.38618,9.16695,9.25202,87393.137591594,0
+BCBP.US,D,20190118,000000,9.25202,9.36946,9.2172,9.27592,28196.352651066,0
+BCBP.US,D,20190122,000000,9.31202,9.3188,9.12012,9.17648,32118.81068041,0
+BCBP.US,D,20190123,000000,9.17648,9.27592,9.15838,9.21042,20337.202685583,0
+BCBP.US,D,20190124,000000,9.22596,9.31202,9.17648,9.23559,23841.793879764,0
+BCBP.US,D,20190125,000000,9.28468,9.39798,9.20275,9.26068,32018.156625225,0
+BCBP.US,D,20190128,000000,9.25202,9.34319,9.19596,9.23559,34723.615623693,0
+BCBP.US,D,20190129,000000,9.22596,9.39504,9.16695,9.3606,51508.441856571,0
+BCBP.US,D,20190130,000000,9.35175,9.81108,9.35175,9.65371,73392.056844548,0
+BCBP.US,D,20190131,000000,9.70486,9.82092,9.61929,9.81108,43407.315475593,0
+BCBP.US,D,20190201,000000,9.82092,10.0717,9.82092,10.0137,28325.474519839,0
+BCBP.US,D,20190204,000000,10.0137,10.0717,9.98811,10.0285,34356.584169935,0
+BCBP.US,D,20190205,000000,9.99505,10.1238,9.98325,9.98811,54130.530829532,0
+BCBP.US,D,20190206,000000,9.94585,10.0953,9.94585,10.0215,23308.022374993,0
+BCBP.US,D,20190207,000000,10.0865,10.1464,10.0285,10.115,25051.675957245,0
+BCBP.US,D,20190208,000000,10.1248,10.1464,10.0029,10.0786,11561.99914715,0
+BCBP.US,D,20190211,000000,10.1248,10.1464,10.0304,10.1248,14781.912205454,0
+BCBP.US,D,20190212,000000,10.1464,10.2832,10.1318,10.1464,15054.389849793,0
+BCBP.US,D,20190213,000000,10.115,10.1986,10.055,10.1052,25147.24647429,0
+BCBP.US,D,20190214,000000,10.0451,10.1052,10.0039,10.0039,16304.940232399,0
+BCBP.US,D,20190215,000000,10.0215,10.2743,10.0215,10.2665,44499.25946821,0
+BCBP.US,D,20190219,000000,10.2921,10.4169,10.2064,10.3933,29298.463719964,0
+BCBP.US,D,20190220,000000,10.4169,10.5064,10.3009,10.4169,20307.718164367,0
+BCBP.US,D,20190221,000000,10.5527,10.5527,10.4268,10.4691,21214.621368663,0
+BCBP.US,D,20190222,000000,10.5281,10.7671,10.4681,10.6885,30561.214594108,0
+BCBP.US,D,20190225,000000,10.7337,10.7337,10.6559,10.6717,22755.950132916,0
+BCBP.US,D,20190226,000000,10.6973,10.7789,10.6973,10.7229,24376.582092163,0
+BCBP.US,D,20190227,000000,10.6973,11.196,10.6885,11.1015,61858.525510985,0
+BCBP.US,D,20190228,000000,11.0779,11.2048,11.0445,11.0927,28518.648969185,0
+BCBP.US,D,20190301,000000,11.1192,11.196,10.9117,11.189,46727.882589081,0
+BCBP.US,D,20190304,000000,11.189,11.2914,11.0395,11.0395,58519.657660191,0
+BCBP.US,D,20190305,000000,11.0031,11.1369,10.9933,11.0858,24644.992905991,0
+BCBP.US,D,20190306,000000,11.0445,11.0779,10.773,10.773,40554.433871046,0
+BCBP.US,D,20190307,000000,10.8074,10.8792,10.6205,10.6205,22418.403200375,0
+BCBP.US,D,20190308,000000,10.5871,11.1113,10.4602,10.9933,31251.559073612,0
+BCBP.US,D,20190311,000000,10.9933,11.3573,10.9933,11.0927,63655.0478899,0
+BCBP.US,D,20190312,000000,11.1192,11.5068,11.1192,11.1714,47726.289479909,0
+BCBP.US,D,20190313,000000,11.2048,11.3927,11.0927,11.314,39183.91198832,0
+BCBP.US,D,20190314,000000,11.3061,11.3297,11.1192,11.2216,23152.466107888,0
+BCBP.US,D,20190315,000000,11.2216,11.4075,11.0621,11.2461,66896.311808393,0
+BCBP.US,D,20190318,000000,11.2992,11.4684,11.2216,11.254,28224.820464654,0
+BCBP.US,D,20190319,000000,11.2914,11.4143,11.0523,11.0858,28015.378693258,0
+BCBP.US,D,20190320,000000,11.1468,11.3573,10.951,11.0248,25086.244016601,0
+BCBP.US,D,20190321,000000,11.0219,11.1625,10.8566,10.8566,17615.476365066,0
+BCBP.US,D,20190322,000000,10.8644,10.8644,10.4455,10.4455,44758.519913384,0
+BCBP.US,D,20190325,000000,10.4455,10.7789,10.4169,10.4927,19010.399230867,0
+BCBP.US,D,20190326,000000,10.4858,10.9668,10.4789,10.8842,21975.118674509,0
+BCBP.US,D,20190327,000000,10.8418,11.3838,10.8418,11.2726,28311.240613045,0
+BCBP.US,D,20190328,000000,11.2461,11.3995,11.2392,11.2914,20748.969274978,0
+BCBP.US,D,20190329,000000,11.3573,11.4999,11.2392,11.3297,59790.542195359,0
+BCBP.US,D,20190401,000000,11.3297,11.4409,11.196,11.196,49742.420706501,0
+BCBP.US,D,20190402,000000,11.1625,11.1714,11.072,11.1536,11347.473837614,0
+BCBP.US,D,20190403,000000,11.2048,11.2048,11.0523,11.1192,7844.9160586891,0
+BCBP.US,D,20190404,000000,11.1291,11.1714,11.0347,11.1015,19632.624299285,0
+BCBP.US,D,20190405,000000,11.072,11.1369,10.951,10.9766,36018.901141936,0
+BCBP.US,D,20190408,000000,10.9098,11.0111,10.9098,10.9412,17609.376119297,0
+BCBP.US,D,20190409,000000,10.9186,11.072,10.7789,10.7878,10382.618298513,0
+BCBP.US,D,20190410,000000,10.7789,10.9865,10.7395,10.9766,12406.883186131,0
+BCBP.US,D,20190411,000000,10.9412,11.1232,10.9412,11.0445,17950.98988235,0
+BCBP.US,D,20190412,000000,11.1468,11.1507,10.9865,11.1192,30189.099602211,0
+BCBP.US,D,20190415,000000,11.1113,11.1113,10.8172,11.0445,11373.908235945,0
+BCBP.US,D,20190416,000000,11.0189,11.1625,11.0179,11.0445,18090.278827405,0
+BCBP.US,D,20190417,000000,11.1015,11.1517,10.9933,11.0445,14521.635052652,0
+BCBP.US,D,20190418,000000,11.0111,11.072,10.9766,11.0621,12709.862059315,0
+BCBP.US,D,20190422,000000,11.1015,11.1625,11.013,11.1192,26924.451408269,0
+BCBP.US,D,20190423,000000,11.1192,11.4075,11.0297,11.3297,37832.707550529,0
+BCBP.US,D,20190424,000000,11.2461,11.3474,11.1792,11.2294,18137.047378299,0
+BCBP.US,D,20190425,000000,11.2048,11.2048,10.9933,11.0248,13679.801136555,0
+BCBP.US,D,20190426,000000,11.0031,11.254,11.0031,11.2392,13256.850763252,0
+BCBP.US,D,20190429,000000,11.1291,11.4143,11.1291,11.2628,40092.848607873,0
+BCBP.US,D,20190430,000000,11.2992,11.2992,11.0248,11.1792,23642.51918465,0
+BCBP.US,D,20190501,000000,11.3061,11.3061,10.9412,11.0523,39984.060891662,0
+BCBP.US,D,20190502,000000,11.0927,11.0927,10.951,11.0248,24753.780622201,0
+BCBP.US,D,20190503,000000,11.2048,11.314,11.1468,11.2628,12533.971639648,0
+BCBP.US,D,20190506,000000,11.2461,11.3297,11.2048,11.2048,13168.397199603,0
+BCBP.US,D,20190507,000000,11.1369,11.2294,10.6639,11.0621,22730.532442212,0
+BCBP.US,D,20190508,000000,11.196,11.196,10.9668,10.9766,19669.225773898,0
+BCBP.US,D,20190509,000000,10.9933,11.1989,10.9865,11.0455,15387.869951822,0
+BCBP.US,D,20190510,000000,11.0101,11.1822,10.9766,11.1389,14309.143158371,0
+BCBP.US,D,20190513,000000,11.0257,11.1133,10.8055,10.8055,23298.87200634,0
+BCBP.US,D,20190514,000000,10.7858,10.951,10.7858,10.951,16407.627702842,0
+BCBP.US,D,20190515,000000,10.8478,10.9412,10.7779,10.8478,24332.863664154,0
+BCBP.US,D,20190516,000000,10.8478,10.9668,10.8478,10.9333,16356.792321435,0
+BCBP.US,D,20190517,000000,10.8399,10.9088,10.7209,10.7209,13233.466487804,0
+BCBP.US,D,20190520,000000,10.7021,10.833,10.6441,10.6687,24131.555553783,0
+BCBP.US,D,20190521,000000,10.6441,10.7455,10.6441,10.7376,19855.283269847,0
+BCBP.US,D,20190522,000000,10.7641,10.771,10.6609,10.7641,18701.320111914,0
+BCBP.US,D,20190523,000000,10.6441,10.7543,10.5498,10.6343,47319.606428655,0
+BCBP.US,D,20190524,000000,10.6343,10.8734,10.5498,10.771,20150.128482006,0
+BCBP.US,D,20190528,000000,10.8478,10.8478,10.6875,10.7209,11150.232557755,0
+BCBP.US,D,20190529,000000,10.7021,10.8153,10.6609,10.6776,12230.992766463,0
+BCBP.US,D,20190530,000000,10.7209,10.7209,10.4809,10.5232,22974.542272965,0
+BCBP.US,D,20190531,000000,10.5054,10.5054,10.3943,10.4632,13642.182954315,0
+BCBP.US,D,20190603,000000,10.4288,11.0189,10.4288,10.9865,37826.60730476,0
+BCBP.US,D,20190604,000000,11.0189,11.1822,11.0189,11.0947,26634.68973425,0
+BCBP.US,D,20190605,000000,10.9933,11.0031,10.8989,10.9176,9995.2526921945,0
+BCBP.US,D,20190606,000000,10.8634,10.9235,10.7641,10.7779,6689.9361931278,0
+BCBP.US,D,20190607,000000,10.7277,10.8546,10.6933,10.6933,11251.903320569,0
+BCBP.US,D,20190610,000000,10.8478,10.8734,10.7543,10.8546,9581.4526875436,0
+BCBP.US,D,20190611,000000,10.951,10.951,10.7376,10.7956,18199.066543615,0
+BCBP.US,D,20190612,000000,10.8055,10.8634,10.6441,10.6776,13995.997208905,0
+BCBP.US,D,20190613,000000,10.6441,10.8055,10.6441,10.7111,19926.452803817,0
+BCBP.US,D,20190614,000000,10.7779,10.7907,10.5822,10.6521,17363.332873289,0
+BCBP.US,D,20190617,000000,10.7021,10.7533,10.5468,10.5753,15126.576091392,0
+BCBP.US,D,20190618,000000,10.7455,10.8252,10.6284,10.7455,11382.041896971,0
+BCBP.US,D,20190619,000000,10.7641,10.8153,10.6855,10.7641,6977.66445189,0
+BCBP.US,D,20190620,000000,10.7641,10.771,10.7209,10.7209,9952.5509718128,0
+BCBP.US,D,20190621,000000,10.6441,10.7455,10.5498,10.5576,33229.055410334,0
+BCBP.US,D,20190624,000000,10.5576,10.891,10.4022,10.4288,32633.264740246,0
+BCBP.US,D,20190625,000000,10.6343,10.6343,10.3943,10.4386,12236.076304604,0
+BCBP.US,D,20190626,000000,10.5498,10.5576,10.4524,10.4632,6683.835947359,0
+BCBP.US,D,20190627,000000,10.4563,10.771,10.4563,10.771,20372.787452568,0
+BCBP.US,D,20190628,000000,10.8399,12.7883,10.8399,11.8382,286116.77717159,0
+BCBP.US,D,20190701,000000,11.7635,11.7635,11.0257,11.31,70357.184574565,0
+BCBP.US,D,20190702,000000,11.3621,11.3621,10.8252,10.891,20144.028236238,0
+BCBP.US,D,20190703,000000,10.7376,10.9668,10.7376,10.9333,8759.9529240105,0
+BCBP.US,D,20190705,000000,10.954,11.1989,10.9088,11.13,7935.4030375931,0
+BCBP.US,D,20190708,000000,11.1389,11.249,11.1035,11.1212,22748.833179519,0
+BCBP.US,D,20190709,000000,11.0357,11.2324,11.0357,11.1478,18705.386942427,0
+BCBP.US,D,20190710,000000,11.0631,11.1724,10.9933,11.0455,29792.583627238,0
+BCBP.US,D,20190711,000000,11.0111,11.2068,11.0111,11.0789,18675.902421211,0
+BCBP.US,D,20190712,000000,11.0357,11.2854,11.0357,11.2324,37869.309025141,0
+BCBP.US,D,20190715,000000,11.1822,11.2038,10.8989,11.13,21179.036601678,0
+BCBP.US,D,20190716,000000,11.1035,11.1606,10.9865,11.073,35902.996472329,0
+BCBP.US,D,20190717,000000,11.0031,11.0631,10.8478,10.8478,12224.892520695,0
+BCBP.US,D,20190718,000000,10.9088,10.9933,10.9088,10.9933,7317.2447996871,0
+BCBP.US,D,20190719,000000,10.9176,11.0533,10.8634,10.9176,11533.531333563,0
+BCBP.US,D,20190722,000000,10.8989,11.0631,10.8989,11.0357,6648.2511803743,0
+BCBP.US,D,20190723,000000,10.9766,11.0867,10.8458,11.0867,9456.397649283,0
+BCBP.US,D,20190724,000000,11.0789,11.1635,10.9756,11.1035,27976.743803388,0
+BCBP.US,D,20190725,000000,11.0357,11.073,10.9274,10.9865,9924.083158225,0
+BCBP.US,D,20190726,000000,11.0533,11.1625,11.0229,11.0789,21594.870021586,0
+BCBP.US,D,20190729,000000,11.0111,11.1133,11.0111,11.073,12521.77114811,0
+BCBP.US,D,20190730,000000,11.0631,11.1389,11.0395,11.0867,45571.886015892,0
+BCBP.US,D,20190731,000000,11.1389,11.1389,10.9668,10.9668,32351.636727253,0
+BCBP.US,D,20190801,000000,11.0189,11.0947,10.7779,10.7779,23804.175697523,0
+BCBP.US,D,20190802,000000,10.6855,10.7277,10.5664,10.6009,17319.614445279,0
+BCBP.US,D,20190805,000000,10.6255,10.776,10.3815,10.4956,43319.878619573,0
+BCBP.US,D,20190806,000000,10.591,10.6156,10.3865,10.591,21674.173216581,0
+BCBP.US,D,20190807,000000,10.4809,10.6343,10.4386,10.5144,12100.854190062,0
+BCBP.US,D,20190808,000000,10.7395,10.7809,10.5498,10.5674,29062.587550237,0
+BCBP.US,D,20190809,000000,10.5586,10.6166,10.3423,10.3609,29718.363970384,0
+BCBP.US,D,20190812,000000,10.3687,10.3757,10.3147,10.3687,15746.767744554,0
+BCBP.US,D,20190813,000000,10.2901,10.477,10.2901,10.4474,19337.779087126,0
+BCBP.US,D,20190814,000000,10.3757,10.3757,10.0147,10.0737,30346.689284572,0
+BCBP.US,D,20190815,000000,10.2045,10.2901,10.0225,10.177,15976.543668512,0
+BCBP.US,D,20190816,000000,10.2468,10.4622,10.1946,10.4474,12991.490072309,0
+BCBP.US,D,20190819,000000,10.4189,10.5498,10.4189,10.4888,15476.323515469,0
+BCBP.US,D,20190820,000000,10.4189,10.4189,10.3147,10.3609,29882.053898513,0
+BCBP.US,D,20190821,000000,10.4622,10.4956,10.3933,10.4809,18995.148616445,0
+BCBP.US,D,20190822,000000,10.5054,10.5832,10.4956,10.5054,36595.374367089,0
+BCBP.US,D,20190823,000000,10.5409,10.5674,10.1268,10.2124,31588.089298524,0
+BCBP.US,D,20190826,000000,10.3323,10.4425,10.2901,10.4012,20064.725041243,0
+BCBP.US,D,20190827,000000,10.4888,10.5409,10.2724,10.2901,16227.670452661,0
+BCBP.US,D,20190828,000000,10.2989,10.5054,10.2989,10.4809,11424.743617352,0
+BCBP.US,D,20190829,000000,10.5586,10.8094,10.5576,10.7809,31320.695192324,0
+BCBP.US,D,20190830,000000,10.7573,10.7573,10.6461,10.6875,8747.7524324729,0
+BCBP.US,D,20190903,000000,10.5832,10.6795,10.5064,10.6088,10277.897412816,0
+BCBP.US,D,20190904,000000,10.7484,10.7484,10.592,10.6629,11660.61978708,0
+BCBP.US,D,20190905,000000,10.7996,10.9225,10.773,10.835,23051.812052704,0
+BCBP.US,D,20190906,000000,10.9038,10.9127,10.8094,10.8094,8380.7209787162,0
+BCBP.US,D,20190909,000000,10.7897,11.0779,10.7897,11.0779,19495.368769487,0
+BCBP.US,D,20190910,000000,10.8684,11.1979,10.7996,11.1192,25456.325593243,0
+BCBP.US,D,20190911,000000,11.19,11.3189,10.895,11.2068,38526.102152917,0
+BCBP.US,D,20190912,000000,11.1724,11.2668,11.0927,11.2668,37033.575354815,0
+BCBP.US,D,20190913,000000,11.2412,11.3189,11.2234,11.2234,54570.765232514,0
+BCBP.US,D,20190916,000000,11.2412,11.2953,11.1979,11.2412,29706.163478847,0
+BCBP.US,D,20190917,000000,11.1635,11.3022,11.1113,11.2324,25150.296597173,0
+BCBP.US,D,20190918,000000,11.2324,11.2412,11.1369,11.1979,28969.050448449,0
+BCBP.US,D,20190919,000000,11.2324,11.2854,11.0779,11.0848,31515.903056927,0
+BCBP.US,D,20190920,000000,11.0603,11.3809,11.0603,11.2668,116502.49369272,0
+BCBP.US,D,20190923,000000,11.249,11.311,11.2078,11.2412,34305.748788528,0
+BCBP.US,D,20190924,000000,11.1546,11.3533,11.1369,11.2068,41418.635354961,0
+BCBP.US,D,20190925,000000,11.2412,11.2854,11.2028,11.2324,229229.95196219,0
+BCBP.US,D,20190926,000000,11.1812,11.2412,10.835,11.2028,76211.387097366,0
+BCBP.US,D,20190927,000000,11.1979,11.253,11.1635,11.2068,45660.33957954,0
+BCBP.US,D,20190930,000000,11.2579,11.2579,11.0848,11.1015,34143.075568027,0
+BCBP.US,D,20191001,000000,11.1113,11.1724,10.7996,10.8684,30313.137932843,0
+BCBP.US,D,20191002,000000,10.7809,10.9373,10.7307,10.9225,22202.861183211,0
+BCBP.US,D,20191003,000000,10.8498,10.9727,10.7897,10.8684,35684.40433228,0
+BCBP.US,D,20191004,000000,10.9304,11.0327,10.835,11.0327,19417.082282121,0
+BCBP.US,D,20191007,000000,10.9628,11.2412,10.9628,11.1635,38101.118364356,0
+BCBP.US,D,20191008,000000,11.0848,11.0848,10.8871,11.0081,19795.297519787,0
+BCBP.US,D,20191009,000000,11.0239,11.2412,11.0239,11.2068,27581.244536045,0
+BCBP.US,D,20191010,000000,11.1979,11.2324,10.9993,11.1546,52771.192730716,0
+BCBP.US,D,20191011,000000,11.2412,11.2668,10.9825,11.1812,139099.83743565,0
+BCBP.US,D,20191014,000000,11.2234,11.2412,11.19,11.2324,27060.690230439,0
+BCBP.US,D,20191015,000000,11.2412,11.2579,10.714,11.1546,171878.49136672,0
+BCBP.US,D,20191016,000000,11.1635,11.2412,11.1015,11.1724,42586.832419687,0
+BCBP.US,D,20191017,000000,11.2234,11.2412,11.1546,11.2068,60445.301907877,0
+BCBP.US,D,20191018,000000,11.1546,11.2412,11.1546,11.1724,51765.66888649,0
+BCBP.US,D,20191021,000000,11.2324,11.2412,11.1724,11.2412,143779.74264796,0
+BCBP.US,D,20191022,000000,11.2068,11.2953,11.1812,11.2412,84912.370978944,0
+BCBP.US,D,20191023,000000,11.1979,11.2412,11.0603,11.2136,46497.089957495,0
+BCBP.US,D,20191024,000000,11.2324,11.2412,11.1015,11.2068,48643.359760488,0
+BCBP.US,D,20191025,000000,11.1468,11.2412,11.0927,11.1546,39085.291348391,0
+BCBP.US,D,20191028,000000,11.1979,11.2412,11.1369,11.2234,16374.076351113,0
+BCBP.US,D,20191029,000000,11.2412,11.2412,11.1635,11.1812,24109.187985964,0
+BCBP.US,D,20191030,000000,11.1468,11.2412,11.0248,11.2068,26087.701030314,0
+BCBP.US,D,20191031,000000,11.1546,11.1792,10.6461,11.1546,30292.80378028,0
+BCBP.US,D,20191101,000000,11.1468,11.2412,11.1468,11.2412,33865.514385547,0
+BCBP.US,D,20191104,000000,11.2412,11.2854,11.1979,11.2579,46697.381360237,0
+BCBP.US,D,20191105,000000,11.2324,11.4438,11.2324,11.4202,33930.583673747,0
+BCBP.US,D,20191106,000000,11.3867,11.4674,11.2579,11.2953,49985.413829626,0
+BCBP.US,D,20191107,000000,11.3985,11.5284,11.3641,11.3819,51727.03399662,0
+BCBP.US,D,20191108,000000,11.372,11.4605,11.3022,11.3543,29654.311389811,0
+BCBP.US,D,20191111,000000,11.2579,11.431,11.2579,11.4065,14612.122031555,0
+BCBP.US,D,20191112,000000,11.372,11.494,11.3385,11.4221,14822.580510579,0
+BCBP.US,D,20191113,000000,11.3346,11.4221,11.2854,11.372,15941.975609156,0
+BCBP.US,D,20191114,000000,11.3641,11.4143,11.3641,11.372,12728.162796621,0
+BCBP.US,D,20191115,000000,11.4409,11.4409,11.3641,11.3819,19931.536341957,0
+BCBP.US,D,20191118,000000,11.372,11.431,11.2756,11.3985,30552.064225455,0
+BCBP.US,D,20191119,000000,11.3681,11.5018,11.3258,11.4694,30273.486335345,0
+BCBP.US,D,20191120,000000,11.4507,11.5736,11.3641,11.431,46261.213787767,0
+BCBP.US,D,20191121,000000,11.4143,11.4507,11.3258,11.4507,16312.057185797,0
+BCBP.US,D,20191122,000000,11.5107,11.5244,11.3857,11.5205,22103.223835653,0
+BCBP.US,D,20191125,000000,11.5107,11.6769,11.4537,11.6769,32440.090290901,0
+BCBP.US,D,20191126,000000,11.6523,11.8274,11.6523,11.7113,45075.732693362,0
+BCBP.US,D,20191127,000000,11.7055,11.8618,11.7055,11.852,34232.545839303,0
+BCBP.US,D,20191129,000000,11.7989,11.8697,11.7467,11.8343,8969.3946954063,0
+BCBP.US,D,20191202,000000,11.8884,11.9484,11.4065,11.4409,47107.114534376,0
+BCBP.US,D,20191203,000000,11.3641,11.6346,11.311,11.6061,52110.332772428,0
+BCBP.US,D,20191204,000000,11.6435,11.7399,11.6061,11.6681,21729.075428499,0
+BCBP.US,D,20191205,000000,11.6258,11.7565,11.6258,11.7045,15520.04194348,0
+BCBP.US,D,20191206,000000,11.7664,11.8618,11.6769,11.6946,31620.623942624,0
+BCBP.US,D,20191209,000000,11.7399,11.9582,11.6602,11.9218,37717.81958855,0
+BCBP.US,D,20191210,000000,11.912,11.9582,11.8343,11.9582,37900.826961614,0
+BCBP.US,D,20191211,000000,11.9218,12.0891,11.8618,11.9936,38145.853499995,0
+BCBP.US,D,20191212,000000,11.9641,12.2986,11.9641,12.2622,29434.702542134,0
+BCBP.US,D,20191213,000000,12.1421,12.3497,12.1323,12.3398,23809.259235664,0
+BCBP.US,D,20191216,000000,12.4461,12.57,12.2838,12.4205,52495.664963491,0
+BCBP.US,D,20191217,000000,12.3949,12.4647,12.2986,12.3949,16399.494041816,0
+BCBP.US,D,20191218,000000,12.3949,12.5877,12.333,12.5513,26882.766395515,0
+BCBP.US,D,20191219,000000,12.4647,12.5602,12.4136,12.5424,22912.523107649,0
+BCBP.US,D,20191220,000000,12.5424,12.5956,12.4461,12.5877,125567.45890517,0
+BCBP.US,D,20191223,000000,12.6732,12.6732,12.1834,12.2808,45050.315002659,0
+BCBP.US,D,20191224,000000,12.326,12.3674,12.2808,12.3497,9086.3160726419,0
+BCBP.US,D,20191226,000000,12.3241,12.3585,12.149,12.1579,19884.767791063,0
+BCBP.US,D,20191227,000000,12.212,12.212,12.1057,12.1225,19542.137320381,0
+BCBP.US,D,20191230,000000,12.1667,12.2287,12.0025,12.1411,25103.528046279,0
+BCBP.US,D,20191231,000000,12.1667,12.1667,11.9641,12.0536,32615.980710568,0
+BCBP.US,D,20200102,000000,12.1323,12.1579,11.7664,12.0025,39295.749827415,0
+BCBP.US,D,20200103,000000,11.8972,12.0349,11.8776,11.974,26916.317747244,0
+BCBP.US,D,20200106,000000,11.9484,12.2198,11.9484,12.1834,23034.528023025,0
+BCBP.US,D,20200107,000000,12.1146,12.2532,12.0349,12.1756,75601.362520485,0
+BCBP.US,D,20200108,000000,12.212,12.2198,12.0625,12.1579,39260.16506043,0
+BCBP.US,D,20200109,000000,12.212,12.212,12.0447,12.0891,40060.313963772,0
+BCBP.US,D,20200110,000000,12.0625,12.0801,11.8618,11.9641,23352.757510631,0
+BCBP.US,D,20200113,000000,11.9306,12.1225,11.9258,12.0703,21966.985013483,0
+BCBP.US,D,20200114,000000,12.0349,12.1146,11.8972,12.0172,27055.606692298,0
+BCBP.US,D,20200115,000000,11.974,12.0703,11.852,11.8786,17350.115674123,0
+BCBP.US,D,20200116,000000,11.9484,12.1057,11.9306,12.0447,13245.666979342,0
+BCBP.US,D,20200117,000000,12.0979,12.1323,11.8972,12.1057,58677.247342552,0
+BCBP.US,D,20200121,000000,12.0447,12.1146,12.0025,12.0625,19681.426265436,0
+BCBP.US,D,20200122,000000,11.9405,12.1225,11.9405,12.1057,27570.060752134,0
+BCBP.US,D,20200123,000000,12.0536,12.2198,11.974,12.1057,30110.813114844,0
+BCBP.US,D,20200124,000000,12.1146,12.1146,11.9936,12.0349,21731.108843756,0
+BCBP.US,D,20200127,000000,11.9051,12.0536,11.9051,12.0025,20718.468046134,0
+BCBP.US,D,20200128,000000,12.0979,12.0979,11.9405,11.9936,12913.203584942,0
+BCBP.US,D,20200129,000000,11.9838,11.9936,11.9051,11.9641,9835.6295945773,0
+BCBP.US,D,20200130,000000,11.912,11.9316,11.8274,11.8618,22555.658730173,0
+BCBP.US,D,20200131,000000,11.7664,11.7664,11.4605,11.4694,43361.563632327,0
+BCBP.US,D,20200203,000000,11.5638,11.6346,11.5018,11.5205,30370.073560018,0
+BCBP.US,D,20200204,000000,11.6258,11.6435,11.431,11.431,46908.85654689,0
+BCBP.US,D,20200205,000000,11.5205,11.7565,11.5018,11.7045,47317.5730134,0
+BCBP.US,D,20200206,000000,11.7674,11.7674,11.6572,11.6681,28579.651426873,0
+BCBP.US,D,20200207,000000,11.5716,11.5884,11.4822,11.4822,17835.085212743,0
+BCBP.US,D,20200210,000000,11.4822,11.5362,11.4025,11.491,13197.881720819,0
+BCBP.US,D,20200211,000000,11.554,11.5884,11.4664,11.5087,31645.0249257,0
+BCBP.US,D,20200212,000000,11.5884,11.6867,11.4822,11.5008,15414.304350153,0
+BCBP.US,D,20200213,000000,11.5815,11.6248,11.491,11.5962,10396.852205308,0
+BCBP.US,D,20200214,000000,11.6592,11.6592,11.491,11.5186,23080.279866291,0
+BCBP.US,D,20200218,000000,11.554,11.554,11.4477,11.4753,9610.9372087595,0
+BCBP.US,D,20200219,000000,11.4753,11.6051,11.3681,11.3965,15939.9421939,0
+BCBP.US,D,20200220,000000,11.4123,11.4477,11.3317,11.3681,14427.081243235,0
+BCBP.US,D,20200221,000000,11.4753,11.4753,11.2717,11.2904,32590.563019865,0
+BCBP.US,D,20200224,000000,11.0317,11.2982,11.0317,11.2352,27948.275989801,0
+BCBP.US,D,20200225,000000,11.1743,11.2717,10.9088,10.9795,25775.571788476,0
+BCBP.US,D,20200226,000000,11.0593,11.1025,10.7229,10.7317,24060.386019813,0
+BCBP.US,D,20200227,000000,10.6963,10.9353,9.81304,10.2114,78227.518323957,0
+BCBP.US,D,20200228,000000,9.91829,10.2202,9.76191,10.0177,73152.113844308,0
+BCBP.US,D,20200302,000000,10.2281,10.6795,10.1937,10.653,72058.136436435,0
+BCBP.US,D,20200303,000000,10.6156,10.6156,10.0698,10.1672,61814.807082976,0
+BCBP.US,D,20200304,000000,10.2202,10.5556,10.0245,10.5556,37463.642681516,0
+BCBP.US,D,20200305,000000,10.5743,10.5743,10.1052,10.2645,43411.382306106,0
+BCBP.US,D,20200306,000000,10.1248,10.3078,9.83665,9.99892,52248.605009854,0
+BCBP.US,D,20200309,000000,10.0245,10.0619,9.08,9.29244,68670.466619489,0
+BCBP.US,D,20200310,000000,9.45109,9.61044,9.20471,9.37241,79921.353232431,0
+BCBP.US,D,20200311,000000,9.27395,9.39798,9.0319,9.06209,72229.96002559,0
+BCBP.US,D,20200312,000000,8.92105,8.95763,8.05571,8.08217,78499.995968298,0
+BCBP.US,D,20200313,000000,8.3915,8.92105,8.15309,8.92105,87582.245210428,0
+BCBP.US,D,20200316,000000,7.51691,8.22361,7.51691,7.54356,68534.22779732,0
+BCBP.US,D,20200317,000000,7.67596,8.77145,7.67596,8.66572,93843.130784482,0
+BCBP.US,D,20200318,000000,8.56775,9.24809,8.30308,8.31192,124492.79894224,0
+BCBP.US,D,20200319,000000,8.25881,9.33543,7.87886,9.1872,114747.65632657,0
+BCBP.US,D,20200320,000000,9.21238,9.4688,8.77145,8.85063,140373.77209371,0
+BCBP.US,D,20200323,000000,8.79712,9.01862,8.25881,8.50618,83620.135583585,0
+BCBP.US,D,20200324,000000,8.86843,9.35372,8.79712,9.05354,69807.145747744,0
+BCBP.US,D,20200325,000000,8.99207,9.29244,8.83312,9.04596,66259.852833181,0
+BCBP.US,D,20200326,000000,9.6006,9.77764,9.06209,9.67142,97196.232542071,0
+BCBP.US,D,20200327,000000,9.24809,9.43438,8.79712,8.85063,64222.370746399,0
+BCBP.US,D,20200330,000000,9.00151,9.1872,8.83312,9.11619,33249.389562897,0
+BCBP.US,D,20200331,000000,9.04596,9.40683,8.81561,9.40683,116030.74135327,0
+BCBP.US,D,20200401,000000,9.22979,9.22979,8.71853,8.72768,69120.868098753,0
+BCBP.US,D,20200402,000000,8.72768,9.08,8.63867,8.77145,66068.711799092,0
+BCBP.US,D,20200403,000000,8.73506,8.98282,8.66572,8.70939,62026.282269627,0
+BCBP.US,D,20200406,000000,9.05354,9.13449,8.83312,8.93039,68194.647449522,0
+BCBP.US,D,20200407,000000,9.01006,9.27395,8.58123,8.6127,50180.621694227,0
+BCBP.US,D,20200408,000000,8.68214,9.22104,8.68214,8.95665,59124.598698931,0
+BCBP.US,D,20200409,000000,9.05354,9.5406,9.05354,9.5406,64059.697525897,0
+BCBP.US,D,20200413,000000,9.70682,10.1848,9.06209,9.83173,283261.86215179,0
+BCBP.US,D,20200414,000000,10.3343,10.3343,9.29244,9.30611,96822.084134917,0
+BCBP.US,D,20200415,000000,9.06209,9.07154,8.34714,8.42681,133822.10813801,0
+BCBP.US,D,20200416,000000,8.42681,8.47982,7.99404,8.22361,96768.198630627,0
+BCBP.US,D,20200417,000000,8.36475,9.05354,8.36475,8.79712,98531.169657812,0
+BCBP.US,D,20200420,000000,8.78876,8.95863,8.30308,8.40015,70156.893171823,0
+BCBP.US,D,20200421,000000,8.22361,8.69129,8.16174,8.46221,87658.498282538,0
+BCBP.US,D,20200422,000000,8.57661,8.63867,8.3737,8.44451,72715.946271838,0
+BCBP.US,D,20200423,000000,8.43566,8.63867,8.26776,8.32943,65574.591891818,0
+BCBP.US,D,20200424,000000,8.31192,8.46221,8.24996,8.29413,42896.928246268,0
+BCBP.US,D,20200427,000000,8.33838,9.07154,8.32943,8.87777,106228.66311042,0
+BCBP.US,D,20200428,000000,8.966,9.16793,8.69129,8.97348,101674.829644,0
+BCBP.US,D,20200429,000000,9.22104,9.7442,9.06209,9.5042,92762.370575775,0
+BCBP.US,D,20200430,000000,9.22104,9.22979,8.75325,8.93984,116351.00425613,0
+BCBP.US,D,20200501,000000,8.77145,8.93039,8.62076,8.74421,125078.42253604,0
+BCBP.US,D,20200504,000000,8.62076,8.85063,8.55074,8.73506,96345.248257322,0
+BCBP.US,D,20200505,000000,8.84148,9.26559,8.53264,8.54169,99481.791290118,0
+BCBP.US,D,20200506,000000,8.55074,8.56775,8.17068,8.17944,99200.163277125,0
+BCBP.US,D,20200507,000000,8.314,8.55614,8.19744,8.278,86142.587208988,0
+BCBP.US,D,20200508,000000,8.4932,8.74421,8.4932,8.64565,86865.466332592,0
+BCBP.US,D,20200511,000000,8.5472,8.66336,8.314,8.34084,112444.81354884,0
+BCBP.US,D,20200512,000000,8.34084,8.34084,7.91928,7.92834,70556.459269679,0
+BCBP.US,D,20200513,000000,7.90139,7.97309,7.65913,7.83853,110354.4626654,0
+BCBP.US,D,20200514,000000,7.67714,7.91024,7.47983,7.82074,70083.690222596,0
+BCBP.US,D,20200515,000000,7.80273,7.91928,7.69523,7.91024,30157.581665738,0
+BCBP.US,D,20200518,000000,8.13468,8.73506,8.13468,8.73506,68781.287750956,0
+BCBP.US,D,20200519,000000,8.60995,8.6189,8.17944,8.21524,67969.955063705,0
+BCBP.US,D,20200520,000000,8.41244,8.64565,8.37664,8.52024,80918.743415631,0
+BCBP.US,D,20200521,000000,8.4394,8.68116,8.4394,8.6009,90322.272268251,0
+BCBP.US,D,20200522,000000,8.68116,8.68116,8.08964,8.36769,89067.655055132,0
+BCBP.US,D,20200526,000000,8.73506,8.75227,8.5112,8.60995,97208.433033608,0
+BCBP.US,D,20200527,000000,8.78876,9.1038,8.5829,9.07537,104075.27635403,0
+BCBP.US,D,20200528,000000,9.1038,9.1038,8.66375,8.67299,59434.694525512,0
+BCBP.US,D,20200529,000000,8.50225,8.77145,8.4035,8.6009,59868.828682725,0
+BCBP.US,D,20200601,000000,8.6189,8.6189,8.30514,8.32295,53765.532791031,0
+BCBP.US,D,20200602,000000,8.4394,8.6903,8.25114,8.5292,58277.681244694,0
+BCBP.US,D,20200603,000000,8.71765,9.09425,8.71765,8.90512,52163.20156909,0
+BCBP.US,D,20200604,000000,8.798,8.98655,8.66375,8.73506,63070.441003722,0
+BCBP.US,D,20200605,000000,9.13065,9.38126,8.91446,9.23747,83935.314948307,0
+BCBP.US,D,20200608,000000,9.28271,9.28271,9.05737,9.13822,95928.398129786,0
+BCBP.US,D,20200609,000000,8.91446,9.12209,8.73506,8.95951,43104.336602408,0
+BCBP.US,D,20200610,000000,8.89607,8.89607,8.6009,8.6009,72534.972314031,0
+BCBP.US,D,20200611,000000,8.34084,8.4035,7.86559,8.01794,94984.893450878,0
+BCBP.US,D,20200612,000000,8.38579,8.38579,7.92834,8.17944,87237.58132449,0
+BCBP.US,D,20200615,000000,8.01794,8.4932,7.99099,8.35875,54434.526410344,0
+BCBP.US,D,20200616,000000,8.64565,8.79348,8.48415,8.74421,92600.714062901,0
+BCBP.US,D,20200617,000000,8.75325,8.75325,8.0986,8.0986,41524.372948286,0
+BCBP.US,D,20200618,000000,8.07164,8.34084,8.0627,8.08964,46750.2501569,0
+BCBP.US,D,20200619,000000,8.2062,8.2062,7.84749,8.0627,105033.01493974,0
+BCBP.US,D,20200622,000000,7.94633,8.12564,7.86086,8.02689,30048.793949528,0
+BCBP.US,D,20200623,000000,8.12564,8.16154,7.95518,8.00004,28656.921206611,0
+BCBP.US,D,20200624,000000,7.93729,7.99099,7.80706,7.84749,67745.262677886,0
+BCBP.US,D,20200625,000000,7.82074,8.28685,7.82074,8.23324,79929.486893455,0
+BCBP.US,D,20200626,000000,8.10774,8.10774,7.77578,7.89254,128980.54641282,0
+BCBP.US,D,20200629,000000,8.00004,8.26009,7.93729,8.2062,62317.060651275,0
+BCBP.US,D,20200630,000000,8.15259,8.46635,8.15259,8.32295,34982.876068867,0
+BCBP.US,D,20200701,000000,8.30514,8.30514,7.93729,7.93729,24883.919198602,0
+BCBP.US,D,20200702,000000,8.17944,8.21524,7.75798,7.80273,40071.497747682,0
+BCBP.US,D,20200706,000000,7.96414,8.07164,7.68608,7.79379,44251.182806945,0
+BCBP.US,D,20200707,000000,7.75798,7.76683,7.49783,7.50688,34310.832326669,0
+BCBP.US,D,20200708,000000,7.54268,7.76683,7.34527,7.76683,70878.755587799,0
+BCBP.US,D,20200709,000000,7.69523,8.0627,7.51583,7.56963,97500.228122884,0
+BCBP.US,D,20200710,000000,7.64124,7.72198,7.47078,7.69523,44569.41229455,0
+BCBP.US,D,20200713,000000,7.77578,7.99099,7.62333,7.81178,43182.623089775,0
+BCBP.US,D,20200714,000000,7.84749,8.00004,7.70418,7.85654,25118.778660701,0
+BCBP.US,D,20200715,000000,8.07164,8.23324,7.82959,8.0627,76233.754665185,0
+BCBP.US,D,20200716,000000,8.00004,8.0627,7.85654,7.91928,27353.502027342,0
+BCBP.US,D,20200717,000000,7.88348,8.00004,7.87443,7.89254,39863.072683915,0
+BCBP.US,D,20200720,000000,7.86559,7.87876,7.65018,7.78484,28517.632261557,0
+BCBP.US,D,20200721,000000,7.78484,8.10774,7.78484,8.08964,23241.936379164,0
+BCBP.US,D,20200722,000000,7.98204,8.06732,7.91024,7.94633,56772.953955054,0
+BCBP.US,D,20200723,000000,7.89254,8.07164,7.89254,8.03584,14588.737756108,0
+BCBP.US,D,20200724,000000,8.04479,8.07164,7.91024,7.95518,19527.903413587,0
+BCBP.US,D,20200727,000000,7.92834,7.92834,7.65913,7.67714,19353.029701548,0
+BCBP.US,D,20200728,000000,7.71314,7.80273,7.39023,7.39023,35064.212679118,0
+BCBP.US,D,20200729,000000,7.46183,7.67714,7.37223,7.50688,37148.463316794,0
+BCBP.US,D,20200730,000000,7.37223,7.45179,7.17493,7.21083,86956.970019125,0
+BCBP.US,D,20200731,000000,7.18378,7.25558,7.05837,7.21968,82239.446624578,0
+BCBP.US,D,20200803,000000,7.23767,7.32748,7.21968,7.30062,60907.903878679,0
+BCBP.US,D,20200804,000000,7.33643,7.36338,7.22863,7.36338,35580.70015421,0
+BCBP.US,D,20200805,000000,7.38127,7.52468,7.30947,7.52468,45248.572990145,0
+BCBP.US,D,20200806,000000,7.62511,7.62511,7.38787,7.49734,35922.313917263,0
+BCBP.US,D,20200807,000000,7.48829,7.88948,7.47757,7.87129,30986.198382668,0
+BCBP.US,D,20200810,000000,7.87129,8.13577,7.87129,7.96246,48215.325849043,0
+BCBP.US,D,20200811,000000,8.07184,8.30003,8.0262,8.08099,68963.278416392,0
+BCBP.US,D,20200812,000000,8.1996,8.2178,7.98971,8.09013,25590.531000156,0
+BCBP.US,D,20200813,000000,8.03545,8.03545,7.84395,7.86204,25910.793903019,0
+BCBP.US,D,20200814,000000,7.78926,7.98057,7.78926,7.88948,11432.877278377,0
+BCBP.US,D,20200817,000000,7.88948,7.94417,7.75277,7.88034,20358.553545774,0
+BCBP.US,D,20200818,000000,7.84395,7.84395,7.50658,7.53373,28574.567888732,0
+BCBP.US,D,20200819,000000,7.49734,7.78926,7.49734,7.6068,22832.203205026,0
+BCBP.US,D,20200820,000000,7.55213,7.59303,7.4517,7.47,45559.685524354,0
+BCBP.US,D,20200821,000000,7.49734,7.71372,7.36957,7.37871,45815.895846645,0
+BCBP.US,D,20200824,000000,7.38787,7.73437,7.38787,7.52468,40948.916430762,0
+BCBP.US,D,20200825,000000,7.53373,7.53373,7.36957,7.39692,25522.411589072,0
+BCBP.US,D,20200826,000000,7.37871,7.4334,7.35137,7.36957,36814.983214766,0
+BCBP.US,D,20200827,000000,7.4334,7.51563,7.37871,7.37871,25197.065148068,0
+BCBP.US,D,20200828,000000,7.39692,7.4517,7.35137,7.4334,40137.583743511,0
+BCBP.US,D,20200831,000000,7.39692,7.51563,7.36042,7.42888,44139.34496785,0
+BCBP.US,D,20200901,000000,7.38787,7.49734,7.34233,7.37871,36848.534566495,0
+BCBP.US,D,20200902,000000,7.37871,7.55213,7.34233,7.35137,26639.773272391,0
+BCBP.US,D,20200903,000000,7.35137,7.44717,7.30574,7.36957,35015.410712967,0
+BCBP.US,D,20200904,000000,7.44255,7.52468,7.36042,7.4334,26834.981136993,0
+BCBP.US,D,20200908,000000,7.35137,7.51563,7.31479,7.36957,28484.080909828,0
+BCBP.US,D,20200909,000000,7.37871,7.4517,7.34233,7.4334,27054.58998467,0
+BCBP.US,D,20200910,000000,7.44717,7.50658,7.4334,7.48829,23087.396819688,0
+BCBP.US,D,20200911,000000,7.48829,7.52468,7.35137,7.36042,23908.896583221,0
+BCBP.US,D,20200914,000000,7.36957,7.51563,7.36957,7.49734,22615.644480234,0
+BCBP.US,D,20200915,000000,7.53373,7.54298,7.32404,7.34233,27988.944294927,0
+BCBP.US,D,20200916,000000,7.40616,7.4334,7.34233,7.39692,22199.811060326,0
+BCBP.US,D,20200917,000000,7.40616,7.49734,7.38787,7.47,22152.025801804,0
+BCBP.US,D,20200918,000000,7.51563,7.6068,7.41511,7.47904,76246.971864351,0
+BCBP.US,D,20200921,000000,7.36957,7.49734,7.36957,7.4517,74285.742849679,0
+BCBP.US,D,20200922,000000,7.44255,7.49734,7.19627,7.20541,34241.696207956,0
+BCBP.US,D,20200923,000000,7.22548,7.32404,7.11414,7.16903,59024.961351373,0
+BCBP.US,D,20200924,000000,7.19627,7.32404,7.0504,7.16903,41489.804888931,0
+BCBP.US,D,20200925,000000,7.17817,7.27839,7.15988,7.2237,25024.224851285,0
+BCBP.US,D,20200928,000000,7.24201,7.55213,7.23286,7.49734,34479.60579294,0
+BCBP.US,D,20200929,000000,7.50658,7.51563,7.18732,7.31479,28005.211616977,0
+BCBP.US,D,20200930,000000,7.34233,7.4334,7.18732,7.29669,19530.953536472,0
+BCBP.US,D,20201001,000000,7.29669,7.30574,7.12791,7.24201,29990.841614725,0
+BCBP.US,D,20201002,000000,7.15988,7.41511,7.14168,7.34233,22716.298535419,0
+BCBP.US,D,20201005,000000,7.4517,7.84395,7.38974,7.79831,41829.385236727,0
+BCBP.US,D,20201006,000000,7.84395,8.00811,7.44255,7.47,49247.2840916,0
+BCBP.US,D,20201007,000000,7.58861,7.71618,7.50658,7.69789,33112.134033099,0
+BCBP.US,D,20201008,000000,7.78926,7.78926,7.57937,7.71618,17311.480784253,0
+BCBP.US,D,20201009,000000,7.80736,7.80736,7.48829,7.63415,16342.558414641,0
+BCBP.US,D,20201012,000000,7.62511,7.67979,7.50658,7.54298,21146.501957579,0
+BCBP.US,D,20201013,000000,7.48829,7.51563,7.34233,7.36957,20186.729956619,0
+BCBP.US,D,20201014,000000,7.42436,7.42436,7.29669,7.38787,19792.247396902,0
+BCBP.US,D,20201015,000000,7.37871,7.61586,7.35137,7.6068,16105.665537285,0
+BCBP.US,D,20201016,000000,7.79831,7.98971,7.75277,7.98971,34066.822495917,0
+BCBP.US,D,20201019,000000,8.05364,8.05364,7.69789,7.76182,22661.3963235,0
+BCBP.US,D,20201020,000000,7.78926,7.78926,7.67074,7.77087,10629.678252151,0
+BCBP.US,D,20201021,000000,7.82565,7.96246,7.71618,7.95342,15781.33580391,0
+BCBP.US,D,20201022,000000,7.96246,8.30908,7.85762,8.27268,51929.358814619,0
+BCBP.US,D,20201023,000000,8.34566,8.9483,8.33662,8.9483,63605.229216121,0
+BCBP.US,D,20201026,000000,8.87492,8.9483,8.75601,8.8286,57186.753959705,0
+BCBP.US,D,20201027,000000,8.7926,8.89853,8.71952,8.86568,35734.223006058,0
+BCBP.US,D,20201028,000000,8.71952,8.88417,8.6009,8.66473,44265.416713739,0
+BCBP.US,D,20201029,000000,8.61015,8.63817,8.40025,8.5826,23589.650387986,0
+BCBP.US,D,20201030,000000,8.49153,8.52802,8.27268,8.29097,44801.221633766,0
+BCBP.US,D,20201102,000000,8.35481,8.44058,8.27268,8.36386,31142.771357401,0
+BCBP.US,D,20201103,000000,8.43674,8.71037,8.35481,8.66473,70511.724134042,0
+BCBP.US,D,20201104,000000,8.5826,8.80174,8.44608,8.7926,30376.173805787,0
+BCBP.US,D,20201105,000000,8.78335,9.1815,8.75069,9.00534,36907.503608926,0
+BCBP.US,D,20201106,000000,8.97722,8.9959,8.57041,8.57965,34029.204313676,0
+BCBP.US,D,20201109,000000,8.69984,9.58781,8.69984,9.02423,92065.925850503,0
+BCBP.US,D,20201110,000000,9.13449,9.85632,8.92567,9.66355,54119.347045622,0
+BCBP.US,D,20201111,000000,9.61535,9.66355,9.35667,9.66355,25364.821906711,0
+BCBP.US,D,20201112,000000,9.56519,9.63502,9.1815,9.37536,15681.698456353,0
+BCBP.US,D,20201113,000000,9.48749,9.74714,9.45405,9.64486,24580.940325418,0
+BCBP.US,D,20201116,000000,9.69895,10.1436,9.66355,9.90353,74442.315824412,0
+BCBP.US,D,20201117,000000,9.72747,9.93107,9.69403,9.86517,18592.532395703,0
+BCBP.US,D,20201118,000000,9.94883,10.0875,9.63502,9.71764,38964.303140643,0
+BCBP.US,D,20201119,000000,9.82485,9.82485,9.5701,9.65469,29284.229813171,0
+BCBP.US,D,20201120,000000,9.56027,9.83961,9.47765,9.53273,36935.971422514,0
+BCBP.US,D,20201123,000000,9.57896,9.756,9.53273,9.68912,40944.849600249,0
+BCBP.US,D,20201124,000000,9.68912,10.236,9.68912,10.1996,43734.695331852,0
+BCBP.US,D,20201125,000000,10.18,10.18,9.89468,10.0413,34696.164517732,0
+BCBP.US,D,20201127,000000,9.87501,9.94883,9.63502,9.94883,17936.755975556,0
+BCBP.US,D,20201130,000000,9.84846,9.94089,9.39504,9.41273,29885.104021398,0
+BCBP.US,D,20201201,000000,9.63502,9.79633,9.47765,9.62519,32744.085871713,0
+BCBP.US,D,20201202,000000,9.55241,9.89468,9.55241,9.85632,18558.981043975,0
+BCBP.US,D,20201203,000000,9.76387,9.87501,9.57896,9.63502,17268.779063872,0
+BCBP.US,D,20201204,000000,9.63502,10.0147,9.63502,10.0147,32042.5576083,0
+BCBP.US,D,20201207,000000,9.80027,9.99505,9.59666,9.93107,22909.472984765,0
+BCBP.US,D,20201208,000000,9.81994,10.0875,9.81994,10.0698,34728.699161833,0
+BCBP.US,D,20201209,000000,10.0875,10.3186,10.0875,10.2733,28977.184109473,0
+BCBP.US,D,20201210,000000,10.2733,10.3668,10.18,10.3481,23352.757510631,0
+BCBP.US,D,20201211,000000,10.3186,10.4022,10.1436,10.2733,19140.537807268,0
+BCBP.US,D,20201214,000000,10.4111,10.6441,10.2183,10.2183,44290.834404442,0
+BCBP.US,D,20201215,000000,10.172,10.5517,10.172,10.3757,33809.595465999,0
+BCBP.US,D,20201216,000000,10.4022,10.5418,10.3717,10.4406,27576.160997904,0
+BCBP.US,D,20201217,000000,10.4022,10.5036,10.3747,10.5036,16419.828194379,0
+BCBP.US,D,20201218,000000,10.5704,10.6441,9.86124,9.9114,121489.44460872,0
+BCBP.US,D,20201221,000000,9.86517,10.0875,9.72747,10.0786,30332.455377778,0
+BCBP.US,D,20201222,000000,10.172,10.172,9.69895,9.82977,31493.535489107,0
+BCBP.US,D,20201223,000000,9.94883,10.0511,9.90353,9.99505,30661.868649294,0
+BCBP.US,D,20201224,000000,10.0049,10.0049,9.74714,9.94883,17051.203631451,0
+BCBP.US,D,20201228,000000,10.0698,10.18,9.94883,10.0609,28054.013583127,0
+BCBP.US,D,20201229,000000,10.0235,10.1996,10.0049,10.0609,38470.18323337,0
+BCBP.US,D,20201230,000000,10.1436,10.2733,10.0875,10.236,16543.866525011,0
+BCBP.US,D,20201231,000000,10.1898,10.3285,10.1898,10.2458,30527.663242379,0
+BCBP.US,D,20210104,000000,10.2921,10.4858,10.2458,10.2733,38743.677585337,0
+BCBP.US,D,20210105,000000,10.3097,10.5792,10.3097,10.4022,28244.137909588,0
+BCBP.US,D,20210106,000000,10.6245,11.314,10.5232,10.9028,104137.29551934,0
+BCBP.US,D,20210107,000000,10.9579,11.2864,10.9225,11.2078,43511.019653662,0
+BCBP.US,D,20210108,000000,11.31,11.31,10.7455,11.0317,35349.907522624,0
+BCBP.US,D,20210111,000000,10.9865,11.0503,10.8842,10.9953,31318.661777069,0
+BCBP.US,D,20210112,000000,10.9579,11.495,10.9127,11.3366,37256.234325377,0
+BCBP.US,D,20210113,000000,11.254,11.3267,11.0701,11.1714,35184.184179237,0
+BCBP.US,D,20210114,000000,11.1714,11.3267,11.1714,11.31,30729.988060378,0
+BCBP.US,D,20210115,000000,11.1241,11.3661,10.9225,11.31,41020.085964732,0
+BCBP.US,D,20210119,000000,11.2933,11.4202,11.0701,11.1625,31788.380701266,0
+BCBP.US,D,20210120,000000,11.1241,11.1379,10.7907,11.0701,27988.944294927,0
+BCBP.US,D,20210121,000000,10.9865,11.2078,10.7287,11.0051,66024.993371082,0
+BCBP.US,D,20210122,000000,10.9766,11.2835,10.8744,11.191,43787.564128515,0
+BCBP.US,D,20210125,000000,11.191,11.1989,10.8644,11.0139,35014.394005339,0
+BCBP.US,D,20210126,000000,11.1428,11.1428,10.6983,10.6983,38776.212229438,0
+BCBP.US,D,20210127,000000,10.6343,10.7819,10.1996,10.236,50735.744059189,0
+BCBP.US,D,20210128,000000,10.236,10.3019,10.18,10.2183,36777.365032525,0
+BCBP.US,D,20210129,000000,10.3668,10.6983,10.18,10.6245,62887.433630658,0
+BCBP.US,D,20210201,000000,10.5418,11.254,10.5124,10.9668,97148.447283548,0
+BCBP.US,D,20210202,000000,10.9018,11.1546,10.6304,11.0239,44790.037849856,0
+BCBP.US,D,20210203,000000,11.0149,11.3041,10.9491,11.1644,73035.192467073,0
+BCBP.US,D,20210204,000000,11.1842,11.6877,11.1842,11.6877,45849.447198373,0
+BCBP.US,D,20210205,000000,11.7064,11.8009,11.5196,11.7547,60751.330903947,0
+BCBP.US,D,20210208,000000,11.9316,12.3024,11.7802,12.1756,61158.013955201,0
+BCBP.US,D,20210209,000000,12.0447,12.214,11.9514,12.1657,36980.706558152,0
+BCBP.US,D,20210210,000000,12.2592,12.2592,12.0349,12.0723,40341.941976766,0
+BCBP.US,D,20210211,000000,12.1756,12.1756,11.8097,11.9414,34209.161563856,0
+BCBP.US,D,20210212,000000,11.913,12.1756,11.8854,12.0447,69350.644022711,0
+BCBP.US,D,20210216,000000,12.0723,12.3536,12.0536,12.3172,58599.977562812,0
+BCBP.US,D,20210217,000000,12.6388,12.6388,12.269,12.2976,32965.728134647,0
+BCBP.US,D,20210218,000000,12.2976,12.3132,11.9985,11.9985,38680.641712393,0
+BCBP.US,D,20210219,000000,12.0162,12.3044,11.9887,12.2228,28275.65584606,0
+BCBP.US,D,20210222,000000,12.2041,12.391,12.2041,12.2788,43773.330221721,0
+BCBP.US,D,20210223,000000,12.3438,12.7273,12.1943,12.3339,53182.95932011,0
+BCBP.US,D,20210224,000000,12.3634,13.2526,12.3634,13.225,79259.476566514,0
+BCBP.US,D,20210225,000000,13.2801,13.3402,12.5985,12.5985,63357.152554856,0
+BCBP.US,D,20210226,000000,12.5503,12.8493,12.3811,12.391,41740.931673079,0
+BCBP.US,D,20210301,000000,12.8493,13.3834,12.8493,13.2349,89214.060953584,0
+BCBP.US,D,20210302,000000,13.2349,13.2349,12.8129,12.9712,66562.831706366,0
+BCBP.US,D,20210303,000000,13.3184,13.5801,13.1867,13.4129,108696.2125239,0
+BCBP.US,D,20210304,000000,13.3932,13.8615,13.047,13.1867,91971.372041086,0
+BCBP.US,D,20210305,000000,14.0158,14.0208,13.4867,13.9362,81575.536543406,0
+BCBP.US,D,20210308,000000,14.2725,15.1263,14.2371,14.8548,197754.71721038,0
+BCBP.US,D,20210309,000000,14.7614,14.7791,13.9077,14.2087,118596.91140668,0
+BCBP.US,D,20210310,000000,14.1525,14.6856,13.9548,14.5922,48142.122899817,0
+BCBP.US,D,20210311,000000,14.5223,14.7053,14.3758,14.7053,80899.425970696,0
+BCBP.US,D,20210312,000000,14.845,14.9768,14.4142,14.7712,63554.393834714,0
+BCBP.US,D,20210315,000000,14.4338,14.6109,13.2054,13.346,188381.68958661,0
+BCBP.US,D,20210316,000000,13.4581,13.4581,13.2054,13.3736,59751.90730549,0
+BCBP.US,D,20210317,000000,13.647,13.647,13.1503,13.3932,41317.981299776,0
+BCBP.US,D,20210318,000000,13.467,13.7768,13.3834,13.4965,54054.277757421,0
+BCBP.US,D,20210319,000000,13.5516,13.9017,13.2998,13.5251,194366.03068581,0
+BCBP.US,D,20210322,000000,13.703,14.4516,13.703,14.3582,184657.48954475,0
+BCBP.US,D,20210323,000000,14.6158,14.6158,13.29,13.2998,67475.83515643,0
+BCBP.US,D,20210324,000000,13.5161,13.8142,12.5503,12.6438,151002.43363823,0
+BCBP.US,D,20210325,000000,12.7853,12.9712,12.4471,12.8877,73097.211632389,0
+BCBP.US,D,20210326,000000,13.0283,13.3342,12.6064,12.99,82863.705108253,0
+BCBP.US,D,20210329,000000,12.6723,12.925,12.4755,12.7853,75213.996914166,0
+BCBP.US,D,20210330,000000,12.9339,13.4769,12.7943,13.346,73099.245047645,0
+BCBP.US,D,20210331,000000,13.2998,13.5063,12.8591,12.925,136227.63838617,0
+BCBP.US,D,20210401,000000,12.9064,13.2005,12.8493,13.0372,48767.39809112,0
+BCBP.US,D,20210405,000000,13.2624,13.2624,12.7097,12.8307,98347.14557712,0
+BCBP.US,D,20210406,000000,12.8031,13.1217,12.7853,13.0657,66874.960948203,0
+BCBP.US,D,20210407,000000,13.1591,13.2722,12.6526,12.7008,59666.503864726,0
+BCBP.US,D,20210408,000000,12.6438,12.8307,12.4825,12.8129,33610.320770885,0
+BCBP.US,D,20210409,000000,12.7943,12.93,12.7461,12.8493,39677.015187966,0
+BCBP.US,D,20210412,000000,13.3234,13.3234,12.7008,12.8129,48949.388756556,0
+BCBP.US,D,20210413,000000,12.7853,12.7853,12.4205,12.5405,49071.393671932,0
+BCBP.US,D,20210414,000000,12.5405,12.869,12.5405,12.634,45253.656528286,0
+BCBP.US,D,20210415,000000,12.634,12.6821,12.3644,12.6624,58547.10876615,0
+BCBP.US,D,20210416,000000,12.7755,12.8395,12.5454,12.6821,35714.905561124,0
+BCBP.US,D,20210419,000000,12.8129,13.047,12.5041,12.8307,91643.992184827,0
+BCBP.US,D,20210420,000000,12.692,12.692,12.3172,12.4943,70655.079909609,0
+BCBP.US,D,20210421,000000,12.4943,12.7657,12.4943,12.7273,38013.681508337,0
+BCBP.US,D,20210422,000000,12.7195,12.9812,12.5739,12.6438,64066.814479295,0
+BCBP.US,D,20210423,000000,12.6821,13.1867,12.6821,12.9812,98079.751470921,0
+BCBP.US,D,20210426,000000,13.2152,13.3284,12.8129,12.8129,100645.92152433,0
+BCBP.US,D,20210427,000000,12.8307,13.0834,12.7657,13.0834,63966.160424109,0
+BCBP.US,D,20210428,000000,13.1021,13.1415,12.8307,12.9812,55035.400618572,0
+BCBP.US,D,20210429,000000,13.0372,13.1955,12.7559,12.8493,56138.528395098,0
+BCBP.US,D,20210430,000000,12.7362,13.0086,12.7008,12.8965,82586.143925772,0
+BCBP.US,D,20210503,000000,12.9339,13.351,12.8788,13.2722,126314.73901186,0
+BCBP.US,D,20210504,000000,13.5605,13.5605,12.9998,13.0933,41348.48252862,0
+BCBP.US,D,20210505,000000,13.0834,13.1041,12.8493,12.8788,55972.805051713,0
+BCBP.US,D,20210506,000000,12.8493,13.1591,12.7106,13.1316,87678.8324351,0
+BCBP.US,D,20210507,000000,13.0559,13.1965,12.9329,13.0274,63061.290635069,0
+BCBP.US,D,20210510,000000,13.0834,13.4247,13.0274,13.0362,90478.845242983,0
+BCBP.US,D,20210511,000000,12.9604,13.2359,12.9231,12.9516,58076.373134323,0
+BCBP.US,D,20210512,000000,12.9988,13.0647,12.5247,12.5444,48389.182853454,0
+BCBP.US,D,20210513,000000,12.5346,13.1641,12.5346,13.1405,76145.301101538,0
+BCBP.US,D,20210514,000000,13.1689,13.2447,13.0274,13.1877,79624.474605015,0
+BCBP.US,D,20210517,000000,13.1217,13.4434,12.9792,13.3302,60552.056208832,0
+BCBP.US,D,20210518,000000,13.3302,13.4434,13.1689,13.2359,66600.449888606,0
+BCBP.US,D,20210519,000000,13.1021,13.4159,13.0362,13.3667,51925.291984107,0
+BCBP.US,D,20210520,000000,13.4434,13.585,13.1503,13.5653,77290.113890817,0
+BCBP.US,D,20210521,000000,13.5752,13.8309,13.5752,13.7266,80385.988618488,0
+BCBP.US,D,20210524,000000,13.8309,13.8978,13.5201,13.5752,55983.988835622,0
+BCBP.US,D,20210525,000000,13.5201,13.708,12.9792,12.9792,64482.647899202,0
+BCBP.US,D,20210526,000000,12.9604,13.3962,12.9231,13.3667,56853.273857677,0
+BCBP.US,D,20210527,000000,13.5653,14.004,13.5005,13.9352,78714.521277834,0
+BCBP.US,D,20210528,000000,13.9352,13.9352,13.7463,13.8211,64954.400238656,0
+BCBP.US,D,20210601,000000,13.9736,14.006,13.8073,13.8968,35723.039222149,0
+BCBP.US,D,20210602,000000,14.01,14.01,13.4807,13.6136,45231.288960467,0
+BCBP.US,D,20210603,000000,13.6794,13.8407,13.5555,13.6992,38759.944907388,0
+BCBP.US,D,20210604,000000,13.708,13.8595,13.5289,13.7266,54498.578990917,0
+BCBP.US,D,20210607,000000,13.7178,13.8387,13.4159,13.4523,90760.473255977,0
+BCBP.US,D,20210608,000000,13.5289,13.5653,13.292,13.4434,66929.863160122,0
+BCBP.US,D,20210609,000000,13.406,13.406,13.1965,13.3204,66468.277896949,0
+BCBP.US,D,20210610,000000,13.4523,13.4523,13.0736,13.1119,67233.858740935,0
+BCBP.US,D,20210611,000000,13.1689,13.2063,12.989,13.0933,61803.623299066,0
+BCBP.US,D,20210614,000000,13.1119,13.1729,12.8198,12.9418,84322.680554626,0
+BCBP.US,D,20210615,000000,12.9231,13.0175,12.8247,12.9418,62852.865571301,0
+BCBP.US,D,20210616,000000,12.8847,13.046,12.7815,12.9604,73990.897637519,0
+BCBP.US,D,20210617,000000,13.0736,13.1217,12.4972,12.5828,123133.46084342,0
+BCBP.US,D,20210618,000000,12.5533,12.5926,12.1943,12.1943,193060.57809128,0
+BCBP.US,D,20210621,000000,12.2798,12.7283,12.2798,12.5828,120023.35220896,0
+BCBP.US,D,20210622,000000,12.6202,12.6576,12.3654,12.5247,141488.08365414,0
+BCBP.US,D,20210623,000000,12.5346,12.7421,12.4873,12.5159,153136.50294968,0
+BCBP.US,D,20210624,000000,12.6576,12.6772,12.3084,12.4785,178809.38726772,0
+BCBP.US,D,20210625,000000,12.4599,12.7333,12.4401,12.5926,2120451.529484,0
+BCBP.US,D,20210628,000000,12.6024,12.866,12.5346,12.8198,95334.640874956,0
+BCBP.US,D,20210629,000000,12.8946,12.9044,12.5926,12.6388,71624.002279221,0
+BCBP.US,D,20210630,000000,12.6772,12.7618,12.629,12.7244,46154.459486813,0
+BCBP.US,D,20210701,000000,12.7815,12.9044,12.6104,12.7618,78280.387120621,0
+BCBP.US,D,20210702,000000,12.7421,12.7903,12.5976,12.6674,42187.266321831,0
+BCBP.US,D,20210706,000000,12.6772,12.6772,12.3929,12.4972,111874.44056946,0
+BCBP.US,D,20210707,000000,12.4303,12.5976,12.3556,12.5159,68891.092174795,0
+BCBP.US,D,20210708,000000,12.3359,12.5444,12.327,12.4499,82513.957684175,0
+BCBP.US,D,20210709,000000,12.6477,12.7903,12.5926,12.687,32167.612646561,0
+BCBP.US,D,20210712,000000,12.6104,12.989,12.6104,12.989,66537.414015662,0
+BCBP.US,D,20210713,000000,12.9516,13.0559,12.8287,12.8287,69601.770806861,0
+BCBP.US,D,20210714,000000,12.9231,12.9792,12.7618,12.8759,30570.364962761,0
+BCBP.US,D,20210715,000000,12.8099,12.989,12.6388,12.9702,39505.191598811,0
+BCBP.US,D,20210716,000000,12.9604,12.9604,12.6202,12.6576,52765.092484947,0
+BCBP.US,D,20210719,000000,12.4873,12.7155,12.4785,12.5828,80944.161106334,0
+BCBP.US,D,20210720,000000,12.7618,13.3204,12.6674,13.1788,115414.61653062,0
+BCBP.US,D,20210721,000000,13.3392,13.5289,13.3392,13.4247,72426.18459782,0
+BCBP.US,D,20210722,000000,13.4159,14.01,13.3667,13.9253,105181.45425344,0
+BCBP.US,D,20210723,000000,14.0394,14.1535,13.6992,13.765,60019.30141169,0
+BCBP.US,D,20210726,000000,13.8595,14.125,13.7463,13.8791,63475.090639719,0
+BCBP.US,D,20210727,000000,13.5899,13.9548,13.5899,13.651,76641.454424067,0
+BCBP.US,D,20210728,000000,13.7178,14.1713,13.3864,13.8693,80810.972407049,0
+BCBP.US,D,20210729,000000,14.125,14.125,13.8791,14.068,56082.609475551,0
+BCBP.US,D,20210730,000000,13.9824,14.3138,13.9548,14.2293,92920.976965764,0
+BCBP.US,D,20210802,000000,14.2479,14.6542,14.1801,14.3984,147978.74515216,0
+BCBP.US,D,20210803,000000,14.5421,14.5421,14.2637,14.4378,78697.237248156,0
+BCBP.US,D,20210804,000000,14.3129,14.5705,14.2303,14.4663,134656.8251007,0
+BCBP.US,D,20210805,000000,14.5421,14.723,14.4466,14.6571,89481.455059783,0
+BCBP.US,D,20210806,000000,14.6758,14.8577,14.5991,14.6758,79330.646100484,0
+BCBP.US,D,20210809,000000,14.5804,14.6571,14.4082,14.484,67169.806160362,0
+BCBP.US,D,20210810,000000,14.3512,14.8007,14.3512,14.667,50944.169122956,0
+BCBP.US,D,20210811,000000,14.6374,14.7526,14.4751,14.7328,28146.533977288,0
+BCBP.US,D,20210812,000000,14.7909,14.8007,14.5991,14.8007,41130.907096199,0
+BCBP.US,D,20210813,000000,14.6374,14.8007,14.5519,14.5991,22386.885263903,0
+BCBP.US,D,20210816,000000,14.5617,14.6571,14.3424,14.4663,37840.841211554,0
+BCBP.US,D,20210817,000000,14.4565,14.4751,14.1781,14.2637,63182.278842817,0
+BCBP.US,D,20210818,000000,13.9007,14.6139,13.9007,14.3326,49732.25363022,0
+BCBP.US,D,20210819,000000,14.303,14.428,14.1977,14.36,38640.990114896,0
+BCBP.US,D,20210820,000000,14.3227,14.6473,14.3227,14.484,40668.305125397,0
+BCBP.US,D,20210823,000000,14.0454,14.5233,14.0454,14.369,51506.408441315,0
+BCBP.US,D,20210824,000000,14.428,14.4466,14.2834,14.3886,47566.666382293,0
+BCBP.US,D,20210825,000000,14.428,14.5322,14.3512,14.36,20808.955025037,0
+BCBP.US,D,20210826,000000,14.4378,14.4378,14.0552,14.1595,64959.483776796,0
+BCBP.US,D,20210827,000000,14.1977,14.4751,14.1977,14.4082,34792.751742405,0
+BCBP.US,D,20210830,000000,14.4466,14.4466,14.2637,14.2834,27766.285324365,0
+BCBP.US,D,20210831,000000,14.246,14.3148,14.1595,14.2175,46965.792174065,0
+BCBP.US,D,20210901,000000,14.2834,14.4378,14.123,14.3512,36800.749307972,0
+BCBP.US,D,20210902,000000,14.428,14.428,14.3227,14.428,39522.475628489,0
+BCBP.US,D,20210903,000000,14.4378,14.4378,14.1683,14.3886,38863.649085458,0
+BCBP.US,D,20210907,000000,14.3788,14.3788,14.1221,14.1595,25154.363427686,0
+BCBP.US,D,20210908,000000,14.1024,14.1506,13.8919,13.9588,25505.127559393,0
+BCBP.US,D,20210909,000000,13.9499,14.1309,13.8723,14.007,49288.969104353,0
+BCBP.US,D,20210910,000000,14.064,14.064,13.8251,13.8831,15414.304350153,0
+BCBP.US,D,20210913,000000,13.9784,13.9972,13.8624,13.9401,19658.041989989,0
+BCBP.US,D,20210914,000000,14.0454,14.0454,13.7011,13.8349,28004.194909349,0
+BCBP.US,D,20210915,000000,13.8152,13.9736,13.7493,13.8535,33918.383182209,0
+BCBP.US,D,20210916,000000,13.9204,13.9784,13.7493,13.8251,30492.078475394,0
+BCBP.US,D,20210917,000000,13.7955,13.9686,13.7581,13.768,57280.291061494,0
+BCBP.US,D,20210920,000000,13.5958,13.7955,13.5762,13.7955,32771.536977674,0
+BCBP.US,D,20210921,000000,13.7867,13.8535,13.6568,13.7394,28008.261739861,0
+BCBP.US,D,20210922,000000,13.7581,13.8919,13.6912,13.8251,23321.239574159,0
+BCBP.US,D,20210923,000000,13.9686,14.0256,13.8447,13.9499,22299.448407884,0
+BCBP.US,D,20210924,000000,13.9204,14.0926,13.8732,13.9873,20154.195312519,0
+BCBP.US,D,20210927,000000,13.9784,14.3788,13.9784,14.2834,36104.304582699,0
+BCBP.US,D,20210928,000000,14.303,14.3227,13.9588,14.2273,12077.469914615,0
+BCBP.US,D,20210929,000000,14.2273,14.2912,14.0729,14.2273,17561.590860775,0
+BCBP.US,D,20210930,000000,14.3512,14.3512,14.0926,14.1122,20948.243970092,0
+BCBP.US,D,20211001,000000,14.1977,14.5223,14.0552,14.246,28090.61505774,0
+BCBP.US,D,20211004,000000,14.2371,14.423,14.1879,14.2273,17943.872928954,0
+BCBP.US,D,20211005,000000,14.1506,14.5903,14.0552,14.5233,35428.19400999,0
+BCBP.US,D,20211006,000000,14.5322,14.5322,14.2223,14.3326,38111.285440638,0
+BCBP.US,D,20211007,000000,14.3788,14.5322,14.3326,14.428,8909.4089453464,0
+BCBP.US,D,20211008,000000,14.4663,14.4663,14.2303,14.3886,14906.967243714,0
+BCBP.US,D,20211011,000000,14.3424,14.5135,14.3326,14.3886,12215.742152041,0
+BCBP.US,D,20211012,000000,14.4751,14.4751,14.246,14.3129,9499.0993696646,0
+BCBP.US,D,20211013,000000,14.3326,14.3326,14.1309,14.2932,17608.359411669,0
+BCBP.US,D,20211014,000000,14.3512,14.427,14.2371,14.246,14719.893040138,0
+BCBP.US,D,20211015,000000,14.2735,14.3788,14.1781,14.2637,14829.697463976,0
+BCBP.US,D,20211018,000000,14.2273,14.3129,14.1309,14.2175,23451.37815056,0
+BCBP.US,D,20211019,000000,14.3886,14.3886,14.1407,14.2735,27357.568857855,0
+BCBP.US,D,20211020,000000,14.3326,14.4181,14.2421,14.2932,19305.244443026,0
+BCBP.US,D,20211021,000000,14.3502,14.426,14.2549,14.303,14227.80654812,0
+BCBP.US,D,20211022,000000,14.4466,14.484,14.246,14.428,32045.607731185,0
+BCBP.US,D,20211025,000000,14.5037,14.6139,14.3178,14.6139,29637.027360133,0
+BCBP.US,D,20211026,000000,14.5804,14.781,14.4407,14.667,59950.165292976,0
+BCBP.US,D,20211027,000000,14.6856,14.6856,14.2883,14.3886,31074.651946316,0
+BCBP.US,D,20211028,000000,14.5037,14.7053,14.3512,14.667,32340.452943344,0
+BCBP.US,D,20211029,000000,14.6856,14.724,14.5794,14.6079,17394.850809761,0
+BCBP.US,D,20211101,000000,14.5893,14.7535,14.5411,14.6954,45907.399533177,0
+BCBP.US,D,20211102,000000,14.7338,14.7338,14.5893,14.6473,23410.709845435,0
+BCBP.US,D,20211103,000000,14.7338,14.7338,14.5607,14.5607,26677.391454633,0
+BCBP.US,D,20211104,000000,14.6276,14.667,14.4919,14.5017,16374.076351113,0
+BCBP.US,D,20211105,000000,14.5794,14.8597,14.5695,14.7535,29377.766914959,0
+BCBP.US,D,20211108,000000,14.6758,14.8499,14.6758,14.8115,23407.659722551,0
+BCBP.US,D,20211109,000000,14.7535,14.7722,14.667,14.7142,12984.373118911,0
+BCBP.US,D,20211110,000000,14.6473,14.7535,14.5695,14.5981,17857.452780562,0
+BCBP.US,D,20211111,000000,14.6079,14.8214,14.4919,14.5213,31347.129590656,0
+BCBP.US,D,20211112,000000,14.5597,14.6954,14.5115,14.5695,30507.329089816,0
+BCBP.US,D,20211115,000000,14.6856,14.9375,14.6856,14.9375,27304.700061191,0
+BCBP.US,D,20211116,000000,14.8017,14.9758,14.7398,14.8499,27082.04109063,0
+BCBP.US,D,20211117,000000,14.7338,14.8214,14.6374,14.7634,15550.543172324,0
+BCBP.US,D,20211118,000000,14.7142,14.9079,14.7053,14.8499,12595.990804964,0
+BCBP.US,D,20211119,000000,14.7142,14.7771,14.6571,14.6758,14027.515145377,0
+BCBP.US,D,20211122,000000,14.7338,14.9659,14.5981,14.8017,45728.458990624,0
+BCBP.US,D,20211123,000000,14.7634,14.8695,14.7634,14.8214,15718.299930966,0
+BCBP.US,D,20211124,000000,14.7338,14.8401,14.7053,14.7535,11677.903816758,0
+BCBP.US,D,20211126,000000,14.5115,14.6473,13.768,14.425,60937.388399895,0
+BCBP.US,D,20211129,000000,14.3089,14.4634,14.3089,14.3286,17815.767767809,0
+BCBP.US,D,20211130,000000,14.2509,14.2991,14.1063,14.1929,18151.281285093,0
+BCBP.US,D,20211201,000000,14.2893,14.8302,14.1545,14.3582,47020.694385985,0
+BCBP.US,D,20211202,000000,14.4919,14.7535,14.4919,14.7436,33503.566469931,0
+BCBP.US,D,20211203,000000,14.7486,14.8017,14.5213,14.5695,37211.499189738,0
+BCBP.US,D,20211206,000000,14.5313,14.6758,14.5313,14.5893,16809.227215955,0
+BCBP.US,D,20211207,000000,14.6473,14.724,14.5213,14.6079,11641.302342145,0
+BCBP.US,D,20211208,000000,14.5695,14.6846,14.5017,14.5017,11719.588829511,0
+BCBP.US,D,20211209,000000,14.5843,14.5843,14.4447,14.4447,10478.188815558,0
+BCBP.US,D,20211210,000000,14.4447,14.6856,14.4447,14.5313,19119.186947077,0
+BCBP.US,D,20211213,000000,14.6709,14.6856,14.4821,14.4821,18331.238535273,0
+BCBP.US,D,20211214,000000,14.4447,14.4919,14.1161,14.2223,41622.993588216,0
+BCBP.US,D,20211215,000000,14.4447,14.9561,14.2696,14.5115,65896.888209937,0
+BCBP.US,D,20211216,000000,14.6276,14.782,14.5607,14.6276,29838.335470504,0
+BCBP.US,D,20211217,000000,14.5411,14.6856,14.4919,14.5313,45505.800020064,0
+BCBP.US,D,20211220,000000,14.6856,14.724,14.3954,14.724,46082.273245216,0
+BCBP.US,D,20211221,000000,14.8597,14.9177,14.6276,14.7338,36692.97829939,0
+BCBP.US,D,20211222,000000,14.6856,14.845,14.6856,14.7919,19034.800213942,0
+BCBP.US,D,20211223,000000,14.8981,15.1204,14.8981,15.0436,51845.988789113,0
+BCBP.US,D,20211227,000000,15.0722,15.1204,14.9079,15.0722,23971.932456166,0
+BCBP.US,D,20211228,000000,15.1106,15.1194,14.9659,15.1007,15385.836536566,0
+BCBP.US,D,20211229,000000,15.1106,15.1106,14.9463,15.0043,7832.7155671515,0
+BCBP.US,D,20211230,000000,14.9021,15.0672,14.8785,14.9659,5790.1499422284,0
+BCBP.US,D,20211231,000000,14.9276,14.9276,14.7338,14.9079,16338.491584128,0
+BCBP.US,D,20220103,000000,14.9276,15.081,14.7053,14.8214,20362.620376287,0
+BCBP.US,D,20220104,000000,14.8785,15.2069,14.8785,15.1007,26614.355581688,0
+BCBP.US,D,20220105,000000,15.1794,15.2757,14.9945,15.2757,15957.226223578,0
+BCBP.US,D,20220106,000000,15.323,15.5797,15.0436,15.4007,22251.663149361,0
+BCBP.US,D,20220107,000000,15.2659,15.4488,14.9561,15.2847,47485.329772042,0
+BCBP.US,D,20220110,000000,15.3427,15.4588,15.0436,15.2945,17234.211004515,0
+BCBP.US,D,20220111,000000,15.3623,15.5355,15.2167,15.5266,36419.483947421,0
+BCBP.US,D,20220112,000000,15.4971,15.5935,15.384,15.4588,36415.417116908,0
+BCBP.US,D,20220113,000000,15.3742,15.6033,15.3525,15.5168,11092.280222952,0
+BCBP.US,D,20220114,000000,15.5069,15.5551,15.386,15.5551,6276.1361884769,0
+BCBP.US,D,20220118,000000,15.4588,15.6712,15.4588,15.5551,17092.888644204,0
+BCBP.US,D,20220119,000000,15.5355,15.6131,15.3525,15.439,21037.714241368,0
+BCBP.US,D,20220120,000000,15.439,15.5168,15.3427,15.3427,27529.392447009,0
+BCBP.US,D,20220121,000000,15.3328,15.6574,15.3328,15.3427,25604.76490695,0
+BCBP.US,D,20220124,000000,15.3427,15.6013,15.024,15.2069,43941.086980364,0
+BCBP.US,D,20220125,000000,15.1695,15.4488,15.0634,15.3722,47917.430513999,0
+BCBP.US,D,20220126,000000,15.4488,15.4971,15.2365,15.2365,34720.565500808,0
+BCBP.US,D,20220127,000000,15.3623,15.796,15.3623,15.796,28486.114325085,0
+BCBP.US,D,20220128,000000,15.8256,16.3665,15.7194,16.3567,52711.206980655,0
+BCBP.US,D,20220131,000000,16.4452,16.6105,16.3862,16.5819,43387.998030658,0
+BCBP.US,D,20220201,000000,16.7767,17.3127,16.7767,17.3127,60561.206577485,0
+BCBP.US,D,20220202,000000,17.3029,17.3225,17.0009,17.3225,46275.447694561,0
+BCBP.US,D,20220203,000000,17.235,17.4986,17.0688,17.3423,46294.765139496,0
+BCBP.US,D,20220204,000000,17.2744,18.1124,17.176,17.8006,40731.340998341,0
+BCBP.US,D,20220207,000000,18.0445,18.3278,17.8596,18.2688,96275.095430981,0
+BCBP.US,D,20220208,000000,18.4635,18.5225,18.259,18.4055,56623.497933719,0
+BCBP.US,D,20220209,000000,18.4635,18.4832,17.8596,18.0839,52943.016319871,0
+BCBP.US,D,20220210,000000,18.1714,18.2108,17.9668,18.1035,38636.923284383,0
+BCBP.US,D,20220211,000000,18.1035,18.2491,17.8882,17.9472,35303.13897173,0
+BCBP.US,D,20220214,000000,17.9865,18.1321,17.6835,17.84,62292.659668199,0
+BCBP.US,D,20220215,000000,17.9767,18.6199,17.8448,18.5324,55607.807013212,0
+BCBP.US,D,20220216,000000,18.5225,18.7321,18.1124,18.259,43924.819658314,0
+BCBP.US,D,20220217,000000,18.2206,18.2392,17.8498,17.8882,41013.985718963,0
+BCBP.US,D,20220218,000000,17.8782,18.4203,17.8498,18.1222,71999.167394003,0
+BCBP.US,D,20220222,000000,18.0249,18.2737,17.957,18.015,123090.75912304,0
+BCBP.US,D,20220223,000000,18.0445,18.2392,17.9619,17.9767,88528.800012221,0
+BCBP.US,D,20220224,000000,17.596,17.7425,17.0413,17.4888,54944.913639667,0
+BCBP.US,D,20220225,000000,17.537,17.9767,17.537,17.9767,34239.6627927,0
+BCBP.US,D,20220228,000000,17.9767,18.1035,17.6541,17.7711,47346.040826988,0
+BCBP.US,D,20220301,000000,17.7327,17.9806,16.9282,17.1376,49959.996138922,0
+BCBP.US,D,20220302,000000,17.2252,17.7809,17.0718,17.5764,41896.487940185,0
+BCBP.US,D,20220303,000000,17.6058,17.8596,17.0855,17.7908,38140.769961854,0
+BCBP.US,D,20220304,000000,17.5566,17.6442,17.1672,17.4495,65588.825798612,0
+BCBP.US,D,20220307,000000,17.3225,17.5468,16.8839,17.0305,55304.828140027,0
+BCBP.US,D,20220308,000000,17.0305,17.1475,16.8446,16.9419,26152.770318515,0
+BCBP.US,D,20220309,000000,17.2931,17.4209,16.8741,16.8741,45203.837854507,0
+BCBP.US,D,20220310,000000,16.816,17.0934,16.7866,17.0403,23296.838591084,0
+BCBP.US,D,20220311,000000,17.0787,17.4888,17.059,17.4593,44223.731700985,0
+BCBP.US,D,20220314,000000,17.4986,17.9865,17.2655,17.7229,72179.124644183,0
+BCBP.US,D,20220315,000000,17.7613,17.9865,17.3423,17.4199,30827.591992679,0
+BCBP.US,D,20220316,000000,17.6157,17.7033,17.3325,17.6058,43052.484513374,0
+BCBP.US,D,20220317,000000,17.5764,17.5764,17.3915,17.4593,28901.947744991,0
+BCBP.US,D,20220318,000000,17.3915,17.5764,17.1986,17.5764,43721.478132687,0
+BCBP.US,D,20220321,000000,17.4691,17.7613,17.4691,17.5764,57513.117108337,0
+BCBP.US,D,20220322,000000,17.6353,17.9619,17.6157,17.9472,73267.001806288,0
+BCBP.US,D,20220323,000000,17.9472,17.9472,17.7278,17.8104,40139.617158767,0
+BCBP.US,D,20220324,000000,17.8498,18.0445,17.8498,17.9953,48470.519463705,0
+BCBP.US,D,20220325,000000,18.0052,18.191,17.7524,18.0741,179749.84182375,0
+BCBP.US,D,20220328,000000,17.9472,18.1419,17.7524,18.1035,46243.929758089,0
+BCBP.US,D,20220329,000000,18.0741,18.1812,17.8202,17.9176,50502.918012347,0
+BCBP.US,D,20220330,000000,17.9865,17.9963,17.596,17.7327,27889.306947369,0
+BCBP.US,D,20220331,000000,18.1035,18.1321,17.6885,17.8006,64742.925052004,0
+BCBP.US,D,20220401,000000,17.9078,18.0937,17.7131,17.7524,59102.231131111,0
+BCBP.US,D,20220404,000000,17.8882,17.898,17.5468,17.7425,41558.941007643,0
+BCBP.US,D,20220405,000000,17.7908,17.8202,17.3717,17.4495,35766.757650159,0
+BCBP.US,D,20220406,000000,17.3225,17.5665,17.235,17.4298,64181.702441273,0
+BCBP.US,D,20220407,000000,17.3816,17.3816,17.0207,17.0688,47471.095865248,0
+BCBP.US,D,20220408,000000,16.9911,17.3423,16.9911,17.176,38534.235813942,0
+BCBP.US,D,20220411,000000,17.0501,17.479,17.0501,17.235,39508.241721695,0
+BCBP.US,D,20220412,000000,17.118,17.5084,17.118,17.3423,46050.755308744,0
+BCBP.US,D,20220413,000000,17.2931,17.5764,17.1918,17.3521,53910.921981855,0
+BCBP.US,D,20220414,000000,17.2056,17.4013,17.1278,17.1957,82476.339501933,0
+BCBP.US,D,20220418,000000,17.1376,17.7131,17.1376,17.6442,47931.664420793,0
+BCBP.US,D,20220419,000000,17.596,18.1035,17.596,17.9865,73018.925145023,0
+BCBP.US,D,20220420,000000,17.9865,18.6298,17.9865,18.4832,79193.390570685,0
+BCBP.US,D,20220421,000000,18.5127,18.7665,18.1321,18.3563,109920.32850817,0
+BCBP.US,D,20220422,000000,18.2983,19.8877,18.2983,19.7609,187820.46697588,0
+BCBP.US,D,20220425,000000,19.7609,19.8592,19.3124,19.7805,136971.86836996,0
+BCBP.US,D,20220426,000000,19.7028,20.2005,19.5267,19.5956,126793.6083047,0
+BCBP.US,D,20220427,000000,19.6634,19.8395,19.0783,19.1471,92300.785312602,0
+BCBP.US,D,20220428,000000,19.2051,19.3517,18.7321,18.7567,118856.17185185,0
+BCBP.US,D,20220429,000000,18.7861,18.8353,18.4123,18.5304,87721.534155482,0
+BCBP.US,D,20220502,000000,18.5402,18.6484,17.9206,18.5402,88494.231952864,0
+BCBP.US,D,20220503,000000,18.5599,19.0812,18.5353,18.8451,68990.729522351,0
+BCBP.US,D,20220504,000000,18.9828,19.1795,18.7369,19.1107,82776.268252233,0
+BCBP.US,D,20220505,000000,19.0419,19.1894,18.6484,19.1795,94715.465929422,0
+BCBP.US,D,20220506,000000,19.1303,19.268,18.6779,18.7959,92126.928308191,0
+BCBP.US,D,20220509,000000,18.5992,18.6779,18.3337,18.4615,70526.974748464,0
+BCBP.US,D,20220510,000000,18.6091,18.7959,17.8155,18.1468,79763.76355007,0
+BCBP.US,D,20220511,000000,17.7632,18.5796,17.7043,18.4812,90666.936154188,0
+BCBP.US,D,20220512,000000,18.4419,18.4419,17.9747,18.196,77694.763526815,0
+BCBP.US,D,20220513,000000,18.3632,18.619,18.2254,18.3632,85122.829457969,0
+BCBP.US,D,20220516,000000,18.4025,18.4861,18.137,18.2156,79756.646596672,0
+BCBP.US,D,20220517,000000,18.2944,19.0047,18.2944,18.8943,71385.075986609,0
+BCBP.US,D,20220518,000000,18.7959,18.9878,18.3927,18.5107,63736.384500151,0
+BCBP.US,D,20220519,000000,18.3239,18.5206,18.196,18.2944,36560.806307732,0
+BCBP.US,D,20220520,000000,18.4714,18.6779,18.1763,18.3533,55992.122496646,0
+BCBP.US,D,20220523,000000,18.4321,19.0566,18.4025,18.5599,49536.02905799,0
+BCBP.US,D,20220524,000000,18.5107,18.619,18.196,18.5796,67590.72311841,0
+BCBP.US,D,20220525,000000,18.619,18.9336,18.5417,18.9238,59769.191335168,0
+BCBP.US,D,20220526,000000,18.9336,19.6025,18.9336,19.4549,66321.871998497,0
+BCBP.US,D,20220527,000000,19.4549,19.8484,19.4549,19.7205,66144.964871203,0
+BCBP.US,D,20220531,000000,19.6714,19.9566,19.4943,19.8385,125605.07708742,0
+BCBP.US,D,20220601,000000,19.7697,20.1435,19.1303,20.0254,89376.734174086,0
+BCBP.US,D,20220602,000000,19.8976,20.1483,19.8385,20.0352,55500.03600463,0
+BCBP.US,D,20220603,000000,20.0254,20.0254,19.5041,19.5632,62927.085228156,0
+BCBP.US,D,20220606,000000,19.6615,19.6714,19.0222,19.2878,111326.43515789,0
+BCBP.US,D,20220607,000000,19.032,19.2288,18.5009,18.8648,144273.86255523,0
+BCBP.US,D,20220608,000000,18.8648,18.8648,18.3042,18.6878,69763.427319734,0
+BCBP.US,D,20220609,000000,18.6779,18.6779,18.0287,18.0485,66365.590426507,0
+BCBP.US,D,20220610,000000,17.8222,17.8615,17.4288,17.5665,60018.284704061,0
+BCBP.US,D,20220613,000000,17.3501,17.3501,16.7403,16.7994,74607.022460169,0
+BCBP.US,D,20220614,000000,16.7895,17.1141,16.5928,16.9567,72478.036686854,0
+BCBP.US,D,20220615,000000,16.9763,17.9206,16.9763,17.6157,100892.98147797,0
+BCBP.US,D,20220616,000000,17.4878,17.655,17.1632,17.3403,81353.894280472,0
+BCBP.US,D,20220617,000000,17.4976,17.8222,17.3599,17.6157,76527.583169716,0
+BCBP.US,D,20220621,000000,17.5272,18.0337,17.4976,17.5174,97583.59814839,0
+BCBP.US,D,20220622,000000,17.4288,17.4583,16.8485,17.2419,100575.76869799,0
+BCBP.US,D,20220623,000000,17.173,17.173,16.6517,16.6813,139299.11213076,0
+BCBP.US,D,20220624,000000,16.9075,17.4583,16.1698,16.2092,1767049.0414824,0
+BCBP.US,D,20220627,000000,16.3469,17.0944,16.3469,17.0157,181581.94896964,0
+BCBP.US,D,20220628,000000,17.2518,17.3797,16.6911,16.819,113882.43813502,0
+BCBP.US,D,20220629,000000,16.6911,16.9174,16.6321,16.7305,111994.41206957,0
+BCBP.US,D,20220630,000000,16.4452,16.819,16.3764,16.7502,204689.67994189,0
+BCBP.US,D,20220701,000000,16.7108,17.0353,16.7108,16.937,77228.094725501,0
+BCBP.US,D,20220705,000000,16.7108,17.2419,16.5928,17.2321,119159.15072504,0
+BCBP.US,D,20220706,000000,17.2222,17.2222,16.6911,16.7009,66991.882325438,0
+BCBP.US,D,20220707,000000,16.8485,17.1141,16.8485,16.9272,64394.194335554,0
+BCBP.US,D,20220708,000000,17.0551,17.3108,16.5633,17.2518,71492.846995192,0
+BCBP.US,D,20220711,000000,17.2026,17.3993,17.1141,17.183,112672.55605754,0
+BCBP.US,D,20220712,000000,17.183,17.4288,17.1338,17.2911,74416.898133708,0
+BCBP.US,D,20220713,000000,17.2124,17.2518,16.9862,17.1042,50677.791724386,0
+BCBP.US,D,20220714,000000,16.878,16.9075,16.6813,16.7305,79431.300155669,0
+BCBP.US,D,20220715,000000,17.0944,17.3305,16.9174,17.2813,49442.491956202,0
+BCBP.US,D,20220718,000000,17.2813,17.6157,17.0255,17.2321,64157.301458199,0
+BCBP.US,D,20220719,000000,17.3108,17.6845,17.3108,17.5764,58948.708279263,0
+BCBP.US,D,20220720,000000,17.419,17.537,17.183,17.419,72045.935944897,0
+BCBP.US,D,20220721,000000,17.4878,18.2845,17.3993,18.2452,140494.76030146,0
+BCBP.US,D,20220722,000000,18.3927,18.6534,18.1419,18.3337,81775.827946148,0
+BCBP.US,D,20220725,000000,18.7075,19.4228,18.55,19.3763,145508.14561579,0
+BCBP.US,D,20220726,000000,19.3172,19.4353,18.7075,18.7567,44539.927773335,0
+BCBP.US,D,20220727,000000,18.7665,18.9927,18.55,18.9435,75134.693719171,0
+BCBP.US,D,20220728,000000,19.032,19.032,18.4503,18.5206,76517.416093435,0
+BCBP.US,D,20220729,000000,18.6892,19.1753,18.6098,19.1058,72092.024713245,0
+BCBP.US,D,20220801,000000,19.0463,19.1771,18.471,19.0166,120536.77660648,0
+BCBP.US,D,20220802,000000,19.0959,19.2497,18.8975,19.1158,49479.030259389,0
+BCBP.US,D,20220803,000000,19.1257,19.4051,18.962,19.2348,42650.373678147,0
+BCBP.US,D,20220804,000000,19.2546,19.3665,19.1058,19.215,53933.685327666,0
+BCBP.US,D,20220805,000000,19.2087,19.4134,19.1554,19.3241,32467.872921264,0
+BCBP.US,D,20220808,000000,19.3042,19.5919,19.2646,19.3042,61246.214828748,0
+BCBP.US,D,20220809,000000,19.3935,19.3935,19.1654,19.334,41174.561272635,0
+BCBP.US,D,20220810,000000,19.4431,19.6812,19.1951,19.205,42507.227939361,0
+BCBP.US,D,20220811,000000,19.3439,19.4926,19.2249,19.3638,47253.214828125,0
+BCBP.US,D,20220812,000000,19.5423,19.7804,19.4257,19.7705,71030.528495346,0
+BCBP.US,D,20220815,000000,19.6911,19.763,19.4332,19.7407,69593.022695988,0
+BCBP.US,D,20220816,000000,19.83,20.1177,19.706,20.1177,59333.908726797,0
+BCBP.US,D,20220817,000000,20.0185,20.1137,19.6713,19.7903,62120.210290209,0
+BCBP.US,D,20220818,000000,19.9094,19.9193,19.5567,19.7407,77022.488152698,0
+BCBP.US,D,20220819,000000,19.701,19.7506,19.3538,19.6316,118847.25366137,0
+BCBP.US,D,20220822,000000,19.5225,19.5225,19.0513,19.2348,62510.33283183,0
+BCBP.US,D,20220823,000000,19.215,19.2298,18.8678,18.9074,32113.032780048,0
+BCBP.US,D,20220824,000000,18.9273,18.9372,18.5503,18.7785,43407.43318398,0
+BCBP.US,D,20220825,000000,18.7487,19.0364,18.6793,18.838,47389.30408683,0
+BCBP.US,D,20220826,000000,18.9273,18.9273,18.4151,18.4313,38340.880485822,0
+BCBP.US,D,20220829,000000,18.3618,18.3618,18.0345,18.1833,47758.257188208,0
+BCBP.US,D,20220830,000000,18.1734,18.1734,17.8559,17.9948,32525.332830495,0
+BCBP.US,D,20220831,000000,17.9055,18.0742,17.8063,17.8559,35927.56429812,0
+BCBP.US,D,20220901,000000,17.7567,18.0047,17.6377,17.8956,43727.998993374,0
+BCBP.US,D,20220902,000000,17.9551,18.1932,17.727,17.8162,21600.893596524,0
+BCBP.US,D,20220906,000000,18.0246,18.0246,17.362,17.5087,35837.846194233,0
+BCBP.US,D,20220907,000000,17.5087,17.7547,17.5087,17.6972,37054.584973914,0
+BCBP.US,D,20220908,000000,17.7666,17.9849,17.6278,17.9353,51475.006053729,0
+BCBP.US,D,20220909,000000,18.1436,18.2474,17.9551,17.9849,41985.048413367,0
+BCBP.US,D,20220912,000000,17.9948,18.3222,17.8956,18.1833,26307.565810551,0
+BCBP.US,D,20220913,000000,17.9154,17.9849,17.5087,17.5881,42374.162886405,0
+BCBP.US,D,20220914,000000,17.6724,17.7666,17.5434,17.717,48140.315181165,0
+BCBP.US,D,20220915,000000,17.8857,18.1535,17.598,17.8658,33794.491176492,0
+BCBP.US,D,20220916,000000,17.7567,18.1535,17.4889,17.9353,101195.97277304,0
+BCBP.US,D,20220919,000000,17.6972,18.1238,17.6674,18.0345,32646.301060455,0
+BCBP.US,D,20220920,000000,17.8559,18.0246,17.8361,17.9849,31185.609683688,0
+BCBP.US,D,20220921,000000,17.9948,18.1337,17.6476,17.6972,51449.804339154,0
+BCBP.US,D,20220922,000000,17.6377,17.6476,17.3698,17.5087,34057.597076655,0
+BCBP.US,D,20220923,000000,17.4393,17.5139,17.2319,17.4492,56008.29047148,0
+BCBP.US,D,20220926,000000,17.2905,17.4591,17.1715,17.3401,48835.882503435,0
+BCBP.US,D,20220927,000000,17.4492,17.4988,17.0425,17.1318,40462.864853037,0
+BCBP.US,D,20220928,000000,17.1318,17.4294,16.9334,17.2905,35691.676249698,0
+BCBP.US,D,20220929,000000,17.1715,17.1715,16.8639,16.9631,28576.728190884,0
+BCBP.US,D,20220930,000000,17.0028,17.1715,16.6755,16.6953,46174.581444315,0
+BCBP.US,D,20221003,000000,16.9631,17.3203,16.7548,17.2905,64149.452347788,0
+BCBP.US,D,20221004,000000,17.4095,17.6278,17.3401,17.3996,45487.078670709,0
+BCBP.US,D,20221005,000000,17.2707,17.5385,17.2707,17.4492,26400.308120187,0
+BCBP.US,D,20221006,000000,17.3599,17.4294,17.2409,17.2607,27411.400908936,0
+BCBP.US,D,20221007,000000,17.1715,17.1715,16.6159,16.6854,53068.762483452,0
+BCBP.US,D,20221010,000000,16.6259,16.7548,16.5167,16.5366,65053.689866739,0
+BCBP.US,D,20221011,000000,16.4572,16.6556,16.3977,16.4572,56812.729200714,0
+BCBP.US,D,20221012,000000,16.4076,16.8937,16.3183,16.8342,53692.756936329,0
+BCBP.US,D,20221013,000000,16.6854,17.4393,16.4791,17.2806,84296.711047626,0
+BCBP.US,D,20221014,000000,17.4492,17.4492,17.1615,17.2012,39227.980838862,0
+BCBP.US,D,20221017,000000,17.4095,17.5087,16.9532,17.1219,72819.850230171,0
+BCBP.US,D,20221018,000000,17.3004,17.9303,17.3004,17.7468,46554.623300106,0
+BCBP.US,D,20221019,000000,17.6674,17.8857,17.4542,17.8559,56583.897632373,0
+BCBP.US,D,20221020,000000,17.9948,18.4511,17.846,18.2924,124198.08169993,0
+BCBP.US,D,20221021,000000,18.4809,18.9074,18.342,18.8182,72060.774587172,0
+BCBP.US,D,20221024,000000,19.086,19.3142,18.9174,19.2546,86147.524966014,0
+BCBP.US,D,20221025,000000,19.2745,19.5126,19.2745,19.4729,81060.810896196,0
+BCBP.US,D,20221026,000000,19.5919,19.7147,19.4927,19.6018,70971.052448949,0
+BCBP.US,D,20221027,000000,19.6911,19.8399,19.582,19.5919,63094.004541387,0
+BCBP.US,D,20221028,000000,19.6614,19.8399,19.5423,19.83,69469.030260279,0
+BCBP.US,D,20221031,000000,19.89,19.89,19.55,19.65,67017,0
+BCBP.US,D,20221101,000000,19.71,19.77,19.52,19.67,46639,0
+BCBP.US,D,20221102,000000,19.63,19.72,19.27,19.39,78542,0
+BCBP.US,D,20221103,000000,19.24,19.33,18.975,19.25,51484,0
+BCBP.US,D,20221104,000000,19.3,19.75,19.11,19.73,65983,0
+BCBP.US,D,20221107,000000,19.73,19.8062,19.645,19.73,45058,0
+BCBP.US,D,20221108,000000,19.73,19.9,19.53,19.69,49810,0
+BCBP.US,D,20221109,000000,19.69,19.85,19.47,19.62,41837,0
+BCBP.US,D,20221110,000000,20.02,20.22,19.765,20.04,74012,0
+BCBP.US,D,20221111,000000,20.09,20.09,19.7378,19.82,36773,0
+BCBP.US,D,20221114,000000,19.7,19.9842,19.66,19.73,74799,0
+BCBP.US,D,20221115,000000,19.99,20.065,19.72,19.88,42814,0
+BCBP.US,D,20221116,000000,19.82,19.865,19.66,19.83,30612,0
+BCBP.US,D,20221117,000000,19.77,20.01,19.65,19.98,29929,0
+BCBP.US,D,20221118,000000,20.1,20.1,19.87,19.94,35121,0
+BCBP.US,D,20221121,000000,19.84,20.0763,19.84,19.97,37308,0
+BCBP.US,D,20221122,000000,20,20.2,19.96,20.08,50917,0
+BCBP.US,D,20221123,000000,20.08,20.08,19.5,19.71,24752,0
+BCBP.US,D,20221125,000000,19.81,19.86,19.68,19.7,8521,0
+BCBP.US,D,20221128,000000,19.48,19.488,18.98,19.05,36104,0
+BCBP.US,D,20221129,000000,19.15,19.165,18.94,18.94,20643,0
+BCBP.US,D,20221130,000000,19.03,19.03,18.62,18.85,77664,0
+BCBP.US,D,20221201,000000,18.97,19.13,18.69,18.97,73295,0
+BCBP.US,D,20221202,000000,18.87,19.19,18.87,19.05,48955,0
+BCBP.US,D,20221205,000000,19.04,19.0765,18.41,18.67,49684,0
+BCBP.US,D,20221206,000000,18.54,18.77,18.43,18.55,52013,0
+BCBP.US,D,20221207,000000,18.57,18.72,18.36,18.5,42720,0
+BCBP.US,D,20221208,000000,18.51,18.59,18.4499,18.57,19161,0
+BCBP.US,D,20221209,000000,18.45,18.57,18.37,18.44,23422,0
+BCBP.US,D,20221212,000000,18.45,18.74,18.44,18.68,35457,0
+BCBP.US,D,20221213,000000,18.77,18.995,18.5964,18.75,86644,0
+BCBP.US,D,20221214,000000,18.78,19.0399,18.65,18.76,55466,0
+BCBP.US,D,20221215,000000,18.6,18.6,18.01,18.15,45417,0
+BCBP.US,D,20221216,000000,17.93,18.7,17.7625,18.65,258665,0
+BCBP.US,D,20221219,000000,18.59,18.68,17.8,18.03,100803,0
+BCBP.US,D,20221220,000000,17.99,18.13,17.81,18.08,63096,0
+BCBP.US,D,20221221,000000,18.205,18.39,18.08,18.26,30978,0
+BCBP.US,D,20221222,000000,18.02,18.08,17.79,18.05,25514,0
+BCBP.US,D,20221223,000000,17.9,18.1,17.865,18.04,32997,0
+BCBP.US,D,20221227,000000,18.01,18.31,17.9217,18.21,43629,0
+BCBP.US,D,20221228,000000,18.19,18.19,17.805,17.85,34238,0
+BCBP.US,D,20221229,000000,17.92,18.2,17.89,18.05,43234,0
+BCBP.US,D,20221230,000000,17.99,18.13,17.905,17.99,124849,0
+BCBP.US,D,20230103,000000,17.96,18.06,17.74,17.89,78064,0
+BCBP.US,D,20230104,000000,18,18.19,17.95,17.98,53913,0
+BCBP.US,D,20230105,000000,17.97,18.04,17.785,17.84,32978,0
+BCBP.US,D,20230106,000000,17.99,18.29,17.94,18.21,44308,0
+BCBP.US,D,20230109,000000,18.22,18.25,17.9,17.96,56881,0
+BCBP.US,D,20230110,000000,17.9,18.03,17.84,17.9,38458,0
+BCBP.US,D,20230111,000000,17.99,18.18,17.85,18.14,43696,0
+BCBP.US,D,20230112,000000,18.19,18.37,18.12,18.22,44711,0
+BCBP.US,D,20230113,000000,18.13,18.37,18.03,18.3,21623,0
+BCBP.US,D,20230117,000000,18.3,18.429,18.08,18.23,42593,0
+BCBP.US,D,20230118,000000,18.2,18.2,17.77,17.795,31688,0
+BCBP.US,D,20230119,000000,17.74,17.74,17.53,17.6,45362,0
+BCBP.US,D,20230120,000000,17.75,17.85,17.59,17.82,55939,0
+BCBP.US,D,20230123,000000,17.88,18.1,17.67,18.03,52342,0
+BCBP.US,D,20230124,000000,18.03,18.21,18.01,18.08,44263,0
+BCBP.US,D,20230125,000000,18.05,18.13,18.02,18.08,40920,0
+BCBP.US,D,20230126,000000,17.95,18.18,17.95,18.18,69792,0
+BCBP.US,D,20230127,000000,18.16,18.19,18.0245,18.03,61918,0
+BCBP.US,D,20230130,000000,18.02,18.1663,17.8,17.8,51869,0
+BCBP.US,D,20230131,000000,17.83,18.1472,17.74,17.99,72764,0
+BCBP.US,D,20230201,000000,17.95,18.145,17.82,17.91,65277,0
+BCBP.US,D,20230202,000000,17.77,17.77,17.5,17.59,52101,0
+BCBP.US,D,20230203,000000,17.53,18.08,17.52,17.94,66572,0
+BCBP.US,D,20230206,000000,17.82,17.829,17.55,17.66,40236,0
+BCBP.US,D,20230207,000000,17.65,17.74,17.52,17.63,50506,0
+BCBP.US,D,20230208,000000,17.52,17.5858,17.36,17.52,55462,0
+BCBP.US,D,20230209,000000,17.54,17.66,17.35,17.4,55321,0
+BCBP.US,D,20230210,000000,17.31,17.51,17.28,17.41,40498,0
+BCBP.US,D,20230213,000000,17.37,17.68,17.355,17.57,40939,0
+BCBP.US,D,20230214,000000,17.47,17.57,17.43,17.45,30211,0
+BCBP.US,D,20230215,000000,17.41,17.59,17.405,17.5,22130,0
+BCBP.US,D,20230216,000000,17.38,17.455,17.27,17.33,51776,0
+BCBP.US,D,20230217,000000,17.4,17.62,17.37,17.59,52578,0
+BCBP.US,D,20230221,000000,17.52,17.65,17.51,17.53,39375,0
+BCBP.US,D,20230222,000000,17.52,17.62,17.43,17.51,50934,0
+BCBP.US,D,20230223,000000,17.51,17.665,17.43,17.6,31460,0
+BCBP.US,D,20230224,000000,17.455,17.525,17.38,17.49,56936,0
+BCBP.US,D,20230227,000000,17.5,17.62,17.4,17.45,35184,0
+BCBP.US,D,20230228,000000,17.48,17.52,17.35,17.35,43955,0
+BCBP.US,D,20230301,000000,17.34,17.41,17.265,17.38,49673,0
+BCBP.US,D,20230302,000000,17.25,17.25,16.67,16.77,59376,0
+BCBP.US,D,20230303,000000,16.79,16.97,16.7,16.96,72677,0
+BCBP.US,D,20230306,000000,16.93,16.93,16.5,16.6,100718,0
+BCBP.US,D,20230307,000000,16.57,16.57,16.36,16.42,49335,0
+BCBP.US,D,20230308,000000,16.45,16.47,16.14,16.25,70156,0
+BCBP.US,D,20230309,000000,16.24,16.26,15.6,15.65,77698,0
+BCBP.US,D,20230310,000000,15.5,15.51,14.8029,15.02,108143,0
+BCBP.US,D,20230313,000000,14.64,14.64,13.06,13.43,286617,0
+BCBP.US,D,20230314,000000,14.09,14.84,13.66,13.93,177037,0
+BCBP.US,D,20230315,000000,13.5,14.26,13.41,14.24,160047,0
+BCBP.US,D,20230316,000000,14.15,14.4,13.7501,13.94,210100,0
+BCBP.US,D,20230317,000000,13.94,14.05,13.653,13.78,232010,0
+BCBP.US,D,20230320,000000,14,14.31,13.885,13.98,167039,0
+BCBP.US,D,20230321,000000,14.17,14.32,13.9436,14.17,100748,0
+BCBP.US,D,20230322,000000,14.2,14.2,13.53,13.54,53597,0
+BCBP.US,D,20230323,000000,13.66,13.72,13.23,13.26,82139,0
+BCBP.US,D,20230324,000000,13.22,13.7,12.999,13.33,104218,0
+BCBP.US,D,20230327,000000,13.59,13.91,13.53,13.58,122670,0
+BCBP.US,D,20230328,000000,13.54,13.54,13.27,13.36,50276,0
+BCBP.US,D,20230329,000000,13.46,13.55,12.66,13.02,159019,0
+BCBP.US,D,20230330,000000,13.1,13.3199,13.06,13.22,96315,0
+BCBP.US,D,20230331,000000,13.23,13.28,13.01,13.13,131186,0
+BCBP.US,D,20230403,000000,13.15,13.25,12.85,13.07,89979,0
+BCBP.US,D,20230404,000000,13.12,13.12,12.33,12.45,86762,0
+BCBP.US,D,20230405,000000,12.38,12.41,11.97,12.04,69605,0
+BCBP.US,D,20230406,000000,11.98,12.19,11.88,12.03,77518,0
+BCBP.US,D,20230410,000000,12,12.19,11.89,11.93,76807,0
+BCBP.US,D,20230411,000000,11.95,11.95,11.65,11.76,65064,0
+BCBP.US,D,20230412,000000,11.78,11.78,11.38,11.46,94946,0
+BCBP.US,D,20230413,000000,11.39,11.6,11.3741,11.51,66994,0
+BCBP.US,D,20230414,000000,11.61,11.82,11.12,11.18,97626,0
+BCBP.US,D,20230417,000000,11.27,11.63,11.1747,11.6,84208,0
+BCBP.US,D,20230418,000000,11.63,11.66,11.06,11.14,122645,0
+BCBP.US,D,20230419,000000,11.08,11.225,10.7099,11,156363,0
+BCBP.US,D,20230420,000000,10.99,11.075,10.78,10.99,98853,0
+BCBP.US,D,20230421,000000,10.99,11.21,10.965,11,108758,0
+BCBP.US,D,20230424,000000,11.1,11.355,11.05,11.32,120735,0
+BCBP.US,D,20230425,000000,11.28,11.69,11.2,11.38,146930,0
+BCBP.US,D,20230426,000000,11.35,11.51,11.14,11.5,103484,0
+BCBP.US,D,20230427,000000,11.52,11.7,11.38,11.52,65813,0
+BCBP.US,D,20230428,000000,11.5,12.05,11.47,11.8,125021,0
+BCBP.US,D,20230501,000000,11.91,12.05,11.415,11.52,123149,0
+BCBP.US,D,20230502,000000,11.54,11.54,10.67,11.01,146996,0
+BCBP.US,D,20230503,000000,11.16,11.4,10.86,11.2,172049,0
+BCBP.US,D,20230504,000000,10.86,11.01,10.23,10.4,130538,0
+BCBP.US,D,20230505,000000,10.82,10.9628,10.585,10.74,121151,0
+BCBP.US,D,20230508,000000,10.91,10.91,10.57,10.64,88063,0
+BCBP.US,D,20230509,000000,10.6,11.005,10.25,10.41,60801,0
+BCBP.US,D,20230510,000000,10.49,10.645,10.28,10.46,196094,0
+BCBP.US,D,20230511,000000,10.34,11.31,10.17,10.26,81159,0
+BCBP.US,D,20230512,000000,10.28,10.3882,9.97,10.08,70593,0
+BCBP.US,D,20230515,000000,10.09,10.5417,10.09,10.22,76144,0
+BCBP.US,D,20230516,000000,10.14,10.31,10.05,10.11,86926,0
+BCBP.US,D,20230517,000000,10.27,10.76,10.21,10.75,90089,0
+BCBP.US,D,20230518,000000,10.84,11.0548,10.71,11.02,84970,0
+BCBP.US,D,20230519,000000,11.1,11.125,10.54,10.57,76247,0
+BCBP.US,D,20230522,000000,10.65,11.18,10.6,11.16,97903,0
+BCBP.US,D,20230523,000000,11.21,11.71,11.195,11.44,81004,0
+BCBP.US,D,20230524,000000,11.4,11.4,10.99,11.01,51695,0
+BCBP.US,D,20230525,000000,11,11.015,10.755,10.89,29529,0
+BCBP.US,D,20230526,000000,10.865,11.02,10.76,11,39290,0
+BCBP.US,D,20230530,000000,11.02,11.07,10.8,10.98,41229,0
+BCBP.US,D,20230531,000000,10.98,10.98,10.514,10.61,44596,0
+BCBP.US,D,20230601,000000,10.67,11.08,10.505,10.77,55006,0
+BCBP.US,D,20230602,000000,10.92,11.66,10.92,11.64,58727,0
+BCBP.US,D,20230605,000000,11.62,11.62,11.13,11.15,48874,0
+BCBP.US,D,20230606,000000,10.98,11.791,10.9608,11.64,49694,0
+BCBP.US,D,20230607,000000,11.8,12.62,11.8,12.53,129791,0
+BCBP.US,D,20230608,000000,12.66,12.66,11.925,12.04,59092,0
+BCBP.US,D,20230609,000000,12.02,12.02,11.73,11.81,39130,0
+BCBP.US,D,20230612,000000,11.87,12.2192,11.82,11.99,83017,0
+BCBP.US,D,20230613,000000,11.99,12.7,11.99,12.7,48833,0
+BCBP.US,D,20230614,000000,12.59,12.87,12.26,12.31,60527,0
+BCBP.US,D,20230615,000000,12.25,12.5522,12.19,12.475,35321,0
+BCBP.US,D,20230616,000000,12.61,12.61,12.105,12.41,84090,0
+BCBP.US,D,20230620,000000,12.5,12.5,12.03,12.08,53798,0
+BCBP.US,D,20230621,000000,12.09,12.22,11.95,12.01,44914,0
+BCBP.US,D,20230622,000000,12,12,11.67,11.81,48568,0
+BCBP.US,D,20230623,000000,11.59,12.18,11.5454,11.97,239740,0
+BCBP.US,D,20230626,000000,11.9101,12.1,11.8559,11.95,65655,0
+BCBP.US,D,20230627,000000,11.99,12.09,11.82,11.89,40877,0
+BCBP.US,D,20230628,000000,11.7341,11.8087,11.61,11.64,22973,0
+BCBP.US,D,20230629,000000,11.75,11.95,11.61,11.88,25949,0
+BCBP.US,D,20230630,000000,11.96,11.96,11.73,11.74,38405,0
+BCBP.US,D,20230703,000000,11.78,11.98,11.78,11.83,14829,0
+BCBP.US,D,20230705,000000,11.86,11.95,11.74,11.81,37405,0
+BCBP.US,D,20230706,000000,11.51,11.66,11.42,11.52,58371,0
+BCBP.US,D,20230707,000000,11.52,11.88,11.42,11.75,118339,0
+BCBP.US,D,20230710,000000,11.74,11.9663,11.54,11.6,32957,0
+BCBP.US,D,20230711,000000,11.64,11.75,11.48,11.69,47844,0
+BCBP.US,D,20230712,000000,11.89,12.12,11.44,11.79,50197,0
+BCBP.US,D,20230713,000000,11.86,11.96,11.51,11.89,45739,0
+BCBP.US,D,20230714,000000,11.93,11.93,11.63,11.79,49235,0
+BCBP.US,D,20230717,000000,11.78,12,11.55,11.89,45944,0
+BCBP.US,D,20230718,000000,11.88,12.36,11.65,12.33,134612,0
+BCBP.US,D,20230719,000000,12.57,12.76,12.515,12.75,79561,0
+BCBP.US,D,20230720,000000,12.7,12.8,11.56,12.45,167801,0
+BCBP.US,D,20230721,000000,12.54,12.54,12.19,12.23,74780,0
+BCBP.US,D,20230724,000000,12.26,12.74,12.26,12.69,53794,0
+BCBP.US,D,20230725,000000,12.69,12.875,12.46,12.57,25400,0
+BCBP.US,D,20230726,000000,12.72,13.09,12.65,12.9,72411,0
+BCBP.US,D,20230727,000000,13.03,13.035,12.7346,12.8,51678,0
+BCBP.US,D,20230728,000000,12.85,13.035,12.81,12.86,35368,0
+BCBP.US,D,20230731,000000,12.81,13,12.78,12.85,42537,0
+BCBP.US,D,20230801,000000,12.83,12.83,12.6,12.78,37263,0
+BCBP.US,D,20230802,000000,12.62,12.81,12.62,12.76,53146,0
+BCBP.US,D,20230803,000000,12.47,12.7,12.47,12.6,33969,0
+BCBP.US,D,20230804,000000,12.6,12.7491,12.39,12.41,40429,0
+BCBP.US,D,20230807,000000,12.44,12.71,12.43,12.63,34683,0
+BCBP.US,D,20230808,000000,12.42,12.55,12.21,12.5,28424,0
+BCBP.US,D,20230809,000000,12.3113,12.56,12.2,12.28,61960,0
+BCBP.US,D,20230810,000000,12.35,12.4,12.25,12.3,44058,0
+BCBP.US,D,20230811,000000,12.28,12.35,12.19,12.26,27141,0
+BCBP.US,D,20230814,000000,12.25,12.25,11.85,11.89,32221,0
+BCBP.US,D,20230815,000000,11.77,11.77,11.5,11.53,35849,0
+BCBP.US,D,20230816,000000,11.59,11.67,11.35,11.37,47622,0
+BCBP.US,D,20230817,000000,11.5,11.78,11.4118,11.65,74551,0
+BCBP.US,D,20230818,000000,11.59,11.71,11.51,11.55,108450,0
+BCBP.US,D,20230821,000000,11.65,11.65,11.2748,11.36,40930,0
+BCBP.US,D,20230822,000000,11.46,11.46,11.04,11.1,49185,0
+BCBP.US,D,20230823,000000,11.12,11.43,11.12,11.43,45103,0
+BCBP.US,D,20230824,000000,11.39,11.635,11.18,11.36,27021,0
+BCBP.US,D,20230825,000000,11.38,11.39,11.12,11.21,20783,0
+BCBP.US,D,20230828,000000,11.21,11.45,11.21,11.3,36447,0
+BCBP.US,D,20230829,000000,11.3,11.48,11.27,11.45,36918,0
+BCBP.US,D,20230830,000000,11.65,11.71,11.495,11.63,59406,0
+BCBP.US,D,20230831,000000,11.65,11.71,11.33,11.38,37847,0
+BCBP.US,D,20230901,000000,11.4,11.87,11.4,11.86,40120,0
+BCBP.US,D,20230905,000000,11.85,11.985,11.715,11.84,43167,0
+BCBP.US,D,20230906,000000,11.86,11.86,11.55,11.69,62918,0
+BCBP.US,D,20230907,000000,11.69,11.949,11.57,11.79,134228,0
+BCBP.US,D,20230908,000000,11.83,11.9,11.65,11.82,15375,0
+BCBP.US,D,20230911,000000,11.94,11.94,11.7,11.76,31756,0
+BCBP.US,D,20230912,000000,11.71,12,11.71,11.9,19599,0
+BCBP.US,D,20230913,000000,11.86,11.86,11.6599,11.74,25427,0
+BCBP.US,D,20230914,000000,11.79,12.02,11.79,12,45154,0
+BCBP.US,D,20230915,000000,11.97,12.1,11.9,11.95,85579,0
+BCBP.US,D,20230918,000000,11.96,11.96,11.54,11.58,27430,0
+BCBP.US,D,20230919,000000,11.55,11.6,11.43,11.45,36039,0
+BCBP.US,D,20230920,000000,11.6,11.62,11.38,11.4,16970,0
+BCBP.US,D,20230921,000000,11.36,11.49,11.31,11.46,26936,0
+BCBP.US,D,20230922,000000,11.56,11.56,11.31,11.4,16601,0
+BCBP.US,D,20230925,000000,11.33,11.54,11.33,11.47,17610,0
+BCBP.US,D,20230926,000000,11.59,11.6,11.31,11.34,24581,0
+BCBP.US,D,20230927,000000,11.31,11.45,11.08,11.1,47601,0
+BCBP.US,D,20230928,000000,11.18,11.35,11.15,11.19,23554,0
+BCBP.US,D,20230929,000000,11.29,11.305,11.13,11.14,25295,0
+BCBP.US,D,20231002,000000,11.06,11.11,10.88,10.94,37962,0
+BCBP.US,D,20231003,000000,10.95,10.95,10.74,10.74,27269,0
+BCBP.US,D,20231004,000000,10.72,11.06,10.65,11,38688,0
+BCBP.US,D,20231005,000000,11.0106,11.21,11.0106,11.21,32372,0
+BCBP.US,D,20231006,000000,11.3,11.32,10.94,11.31,48898,0
+BCBP.US,D,20231009,000000,11.2,11.365,11.175,11.215,19830,0
+BCBP.US,D,20231010,000000,11.24,11.3893,11.23,11.28,23839,0
+BCBP.US,D,20231011,000000,11.24,11.3,11.12,11.24,36877,0
+BCBP.US,D,20231012,000000,11.17,11.3045,11.0102,11.17,45980,0
+BCBP.US,D,20231013,000000,11.18,11.18,10.86,10.9,21402,0
+BCBP.US,D,20231016,000000,10.98,11.165,10.98,11.09,18297,0
+BCBP.US,D,20231017,000000,11.12,11.42,11.105,11.3,28288,0
+BCBP.US,D,20231018,000000,11.32,11.44,11.04,11.08,21409,0
+BCBP.US,D,20231019,000000,11.55,11.55,10.83,10.88,28852,0
+BCBP.US,D,20231020,000000,10.94,10.94,10.5201,10.63,55129,0
+BCBP.US,D,20231023,000000,10.54,10.56,9.79,9.79,135009,0
+BCBP.US,D,20231024,000000,9.9,9.9297,9.48,9.62,90419,0
+BCBP.US,D,20231025,000000,9.48,9.75,9.4,9.53,37153,0
+BCBP.US,D,20231026,000000,9.59,10.08,9.59,10.05,85320,0
+BCBP.US,D,20231027,000000,10.19,10.19,9.73,9.93,36541,0
+BCBP.US,D,20231030,000000,10.04,10.21,9.75,10.21,27631,0
+BCBP.US,D,20231031,000000,10.26,10.33,10.12,10.28,43042,0
+BCBP.US,D,20231101,000000,10.32,10.32,9.97,10.21,40308,0
+BCBP.US,D,20231102,000000,10.05,10.72,10.05,10.71,49783,0
+BCBP.US,D,20231103,000000,10.98,11.12,10.77,11,58373,0
+BCBP.US,D,20231106,000000,11.07,11.07,10.8111,10.96,35013,0
+BCBP.US,D,20231107,000000,10.95,10.95,10.5849,10.7,25324,0
+BCBP.US,D,20231108,000000,10.65,10.72,10.5316,10.59,20757,0
+BCBP.US,D,20231109,000000,10.6,10.72,10.45,10.48,37263,0
+BCBP.US,D,20231110,000000,10.45,10.64,10.4,10.62,20981,0
+BCBP.US,D,20231113,000000,10.57,10.78,10.4,10.74,30115,0
+BCBP.US,D,20231114,000000,11.03,11.7,11.03,11.56,67506,0
+BCBP.US,D,20231115,000000,11.47,11.95,11.47,11.6,39405,0
+BCBP.US,D,20231116,000000,11.46,11.61,11.39,11.53,58261,0
+BCBP.US,D,20231117,000000,11.71,11.79,11.6043,11.67,31321,0
+BCBP.US,D,20231120,000000,11.73,11.73,11.46,11.59,21267,0
+BCBP.US,D,20231121,000000,11.59,11.59,11.23,11.24,11985,0
+BCBP.US,D,20231122,000000,11.38,11.545,11.3,11.52,20560,0
+BCBP.US,D,20231124,000000,11.41,11.57,11.41,11.57,6979,0
+BCBP.US,D,20231127,000000,11.46,11.51,11.4,11.49,22948,0
+BCBP.US,D,20231128,000000,11.44,11.55,11.32,11.43,27091,0
+BCBP.US,D,20231129,000000,11.57,11.82,11.57,11.71,22007,0
+BCBP.US,D,20231130,000000,11.75,11.75,11.52,11.58,34208,0
+BCBP.US,D,20231201,000000,11.6,11.93,11.5,11.89,89994,0
+BCBP.US,D,20231204,000000,11.79,12.09,11.7536,11.87,34175,0
+BCBP.US,D,20231205,000000,11.9,11.96,11.56,11.6,37260,0
+BCBP.US,D,20231206,000000,11.62,12,11.55,11.62,37952,0
+BCBP.US,D,20231207,000000,11.65,11.86,11.599,11.86,23526,0
+BCBP.US,D,20231208,000000,11.87,12.06,11.781,12.04,21560,0
+BCBP.US,D,20231211,000000,11.93,12.065,11.77,11.96,29591,0
+BCBP.US,D,20231212,000000,11.95,11.95,11.75,11.77,22634,0
+BCBP.US,D,20231213,000000,11.77,12.46,11.77,12.22,171323,0
+BCBP.US,D,20231214,000000,12.61,13,12.45,12.64,98656,0
+BCBP.US,D,20231215,000000,12.7,13.08,12.5696,12.94,136522,0
+BCBP.US,D,20231218,000000,12.94,12.96,12.64,12.64,27727,0
+BCBP.US,D,20231219,000000,12.59,12.98,12.53,12.83,39310,0
+BCBP.US,D,20231220,000000,12.71,13.205,12.68,12.73,36002,0
+BCBP.US,D,20231221,000000,12.77,13.05,12.7259,12.97,25264,0
+BCBP.US,D,20231222,000000,13.03,13.04,12.78,12.99,28515,0
+BCBP.US,D,20231226,000000,13.03,13.15,12.83,12.95,42278,0
+BCBP.US,D,20231227,000000,13.01,13.26,12.92,13.23,47197,0
+BCBP.US,D,20231228,000000,13.24,13.4,13.19,13.37,30078,0
+BCBP.US,D,20231229,000000,13.3,13.3121,12.84,12.85,58600,0
+BCBP.US,D,20240102,000000,12.89,13.41,12.89,13.15,46451,0
+BCBP.US,D,20240103,000000,12.95,13.11,12.7596,12.76,56682,0
+BCBP.US,D,20240104,000000,12.78,12.97,12.75,12.95,34020,0
+BCBP.US,D,20240105,000000,12.88,13.2,12.82,12.94,118816,0
+BCBP.US,D,20240108,000000,12.86,12.86,12.57,12.61,29580,0
+BCBP.US,D,20240109,000000,12.61,12.6575,12.35,12.56,36728,0
+BCBP.US,D,20240110,000000,12.52,12.63,12.32,12.59,41692,0
+BCBP.US,D,20240111,000000,12.51,12.71,12.25,12.54,37224,0
+BCBP.US,D,20240112,000000,12.63,12.6699,12.42,12.6,27780,0
+BCBP.US,D,20240116,000000,12.49,12.62,12.45,12.54,31877,0
+BCBP.US,D,20240117,000000,12.41,12.79,12.41,12.72,47695,0
+BCBP.US,D,20240118,000000,12.72,12.81,12.606,12.66,21455,0
+BCBP.US,D,20240119,000000,12.73,12.925,12.6,12.9,26901,0
+BCBP.US,D,20240122,000000,12.98,13.244,12.98,13.24,35954,0
+BCBP.US,D,20240123,000000,13.34,13.3985,13.19,13.24,33314,0
+BCBP.US,D,20240124,000000,13.38,13.61,13.35,13.45,29532,0
+BCBP.US,D,20240125,000000,13.66,13.7,12.66,13.07,69015,0
+BCBP.US,D,20240126,000000,13.21,13.49,13.0925,13.42,18968,0
+BCBP.US,D,20240129,000000,13.36,13.9,13.25,13.62,46209,0
+BCBP.US,D,20240130,000000,13.48,13.5281,12.94,12.94,24694,0
+BCBP.US,D,20240131,000000,13.04,13.095,12.4,12.42,59005,0
+BCBP.US,D,20240201,000000,12.54,12.54,11.7501,12.2,65611,0
+BCBP.US,D,20240202,000000,11.8,12.015,11.6,11.6,42950,0
+BCBP.US,D,20240205,000000,11.5,11.86,11.33,11.5,48790,0
+BCBP.US,D,20240206,000000,11.4,11.51,11.07,11.14,48040,0
+BCBP.US,D,20240207,000000,11.12,11.12,10.39,10.48,94926,0
+BCBP.US,D,20240208,000000,10.48,10.5999,10.23,10.29,70848,0
+BCBP.US,D,20240209,000000,10.32,10.6899,10.2,10.67,78620,0
+BCBP.US,D,20240212,000000,10.61,12.43,10.61,12.24,168591,0
+BCBP.US,D,20240213,000000,11.9,11.9,11,11.13,73471,0
+BCBP.US,D,20240214,000000,11.14,11.215,10.56,11.1,71702,0
+BCBP.US,D,20240215,000000,11.17,11.775,11.16,11.69,71345,0
+BCBP.US,D,20240216,000000,11.56,11.65,11.255,11.49,41528,0
+BCBP.US,D,20240220,000000,11.29,11.64,10.84,10.87,110511,0
+BCBP.US,D,20240221,000000,10.88,11.1,10.82,11.02,26734,0
+BCBP.US,D,20240222,000000,10.95,10.95,10.54,10.7,48267,0
+BCBP.US,D,20240223,000000,10.76,10.96,10.69,10.78,21910,0
+BCBP.US,D,20240226,000000,10.75,10.825,10.55,10.57,16943,0
+BCBP.US,D,20240227,000000,10.63,10.736,10.57,10.65,24785,0
+BCBP.US,D,20240228,000000,10.5,10.59,10.35,10.39,37279,0
+BCBP.US,D,20240229,000000,10.6,10.7365,10.43,10.49,30461,0
+BCBP.US,D,20240301,000000,10.42,10.55,10.26,10.43,36892,0
+BCBP.US,D,20240304,000000,10.48,10.6,10.37,10.51,40654,0
+BCBP.US,D,20240305,000000,10.41,10.88,10.41,10.51,68346,0
+BCBP.US,D,20240306,000000,10.53,10.6367,10.26,10.43,23426,0
+BCBP.US,D,20240307,000000,10.5,10.6287,10.36,10.51,21829,0
+BCBP.US,D,20240308,000000,10.64,10.64,10.35,10.42,20542,0
+BCBP.US,D,20240311,000000,10.32,10.8,10.32,10.42,29625,0
+BCBP.US,D,20240312,000000,10.46,10.46,10.15,10.17,26262,0
+BCBP.US,D,20240313,000000,10.17,10.3485,10.1001,10.2,29969,0
+BCBP.US,D,20240314,000000,10.16,10.16,9.765,9.87,44924,0
+BCBP.US,D,20240315,000000,9.81,10.1399,9.68,9.72,242082,0
+BCBP.US,D,20240318,000000,9.8,10.36,9.675,10.27,113784,0
+BCBP.US,D,20240319,000000,10.28,10.75,10.28,10.45,68651,0
+BCBP.US,D,20240320,000000,10.3,10.66,10.175,10.56,27488,0
+BCBP.US,D,20240321,000000,10.63,10.665,10.23,10.44,34835,0
+BCBP.US,D,20240322,000000,10.44,10.44,10.17,10.3,26825,0
+BCBP.US,D,20240325,000000,10.27,10.28,9.7,9.76,102116,0
+BCBP.US,D,20240326,000000,9.87,10.03,9.87,9.87,35482,0
+BCBP.US,D,20240327,000000,9.91,10.34,9.85,10.32,39013,0
+BCBP.US,D,20240328,000000,10.21,10.53,10.21,10.45,23182,0
+BCBP.US,D,20240401,000000,10.4,10.5615,10.1,10.25,48007,0
+BCBP.US,D,20240402,000000,10.16,10.2,9.83,9.96,36505,0
+BCBP.US,D,20240403,000000,9.98,10.18,9.94,10.04,33530,0
+BCBP.US,D,20240404,000000,10.2,10.33,10.05,10.24,36385,0
+BCBP.US,D,20240405,000000,10.07,10.13,10.04,10.1,11999,0
+BCBP.US,D,20240408,000000,10.12,10.1383,9.97,9.97,16371,0
+BCBP.US,D,20240409,000000,10.045,10.21,10,10.05,29828,0
+BCBP.US,D,20240410,000000,9.95,9.97,9.45,9.6,83097,0
+BCBP.US,D,20240411,000000,9.68,9.95,9.55,9.91,62705,0
+BCBP.US,D,20240412,000000,9.87,9.95,9.76,9.78,40015,0
+BCBP.US,D,20240415,000000,9.87,9.88,9.5,9.63,57683,0
+BCBP.US,D,20240416,000000,9.68,9.7,9.5,9.56,39450,0
+BCBP.US,D,20240417,000000,9.52,9.74,9.185,9.31,54276,0
+BCBP.US,D,20240418,000000,9.3,9.65,9.3,9.52,41712,0
+BCBP.US,D,20240419,000000,9.43,9.96,9.3401,9.96,35107,0
+BCBP.US,D,20240422,000000,9.99,10,9.61,9.62,50117,0
+BCBP.US,D,20240423,000000,9.56,9.92,9.46,9.61,57782,0
+BCBP.US,D,20240424,000000,9.55,9.75,9.38,9.75,40525,0
+BCBP.US,D,20240425,000000,9.26,9.665,9.26,9.44,67598,0
+BCBP.US,D,20240426,000000,9.5,9.5797,9.3,9.46,38349,0
+BCBP.US,D,20240429,000000,9.5,9.6,9.42,9.55,52330,0
+BCBP.US,D,20240430,000000,9.515,9.515,9.26,9.42,64836,0
+BCBP.US,D,20240501,000000,9.57,9.8,9.5,9.73,59317,0
+BCBP.US,D,20240502,000000,9.58,9.7,9.5101,9.69,77922,0
+BCBP.US,D,20240503,000000,9.8,9.89,9.6543,9.82,44945,0
+BCBP.US,D,20240506,000000,9.9,10.63,9.88,10.55,162148,0
+BCBP.US,D,20240507,000000,10.52,10.73,10.37,10.39,70452,0
+BCBP.US,D,20240508,000000,10.3,10.58,10.275,10.55,17550,0
+BCBP.US,D,20240509,000000,10.61,10.65,10.475,10.65,25924,0
+BCBP.US,D,20240510,000000,10.71,10.7399,10.43,10.51,24157,0
+BCBP.US,D,20240513,000000,10.61,10.64,10.09,10.09,71574,0
+BCBP.US,D,20240514,000000,10.13,10.29,10.13,10.24,24447,0
+BCBP.US,D,20240515,000000,10.39,10.48,10.31,10.47,32736,0
+BCBP.US,D,20240516,000000,10.46,11.03,10.46,10.86,74921,0
+BCBP.US,D,20240517,000000,10.94,11.0699,10.78,10.82,35534,0
+BCBP.US,D,20240520,000000,10.78,10.78,10.4,10.4,29670,0
+BCBP.US,D,20240521,000000,10.4,10.67,10.2797,10.51,34944,0
+BCBP.US,D,20240522,000000,10.43,10.61,10.4201,10.59,50127,0
+BCBP.US,D,20240523,000000,10.7,10.7,10.07,10.15,39959,0
+BCBP.US,D,20240524,000000,10.33,10.33,10.0601,10.24,19475,0
+BCBP.US,D,20240528,000000,10.26,10.32,10.03,10.16,24773,0
+BCBP.US,D,20240529,000000,10.01,10.01,9.82,9.89,26400,0
+BCBP.US,D,20240530,000000,9.99,10.16,9.865,10.03,48211,0
+BCBP.US,D,20240531,000000,10.16,10.16,9.91,10,29131,0
+BCBP.US,D,20240603,000000,10.16,10.16,9.841,9.87,36264,0
+BCBP.US,D,20240604,000000,9.86,9.86,9.62,9.71,47199,0
+BCBP.US,D,20240605,000000,9.72,9.93,9.6855,9.87,27181,0
+BCBP.US,D,20240606,000000,9.85,10.03,9.74,9.89,33420,0
+BCBP.US,D,20240607,000000,9.9,9.91,9.62,9.73,39666,0
+BCBP.US,D,20240610,000000,9.73,9.88,9.56,9.81,44484,0
+BCBP.US,D,20240611,000000,9.77,9.98,9.67,9.97,29349,0
+BCBP.US,D,20240612,000000,10.18,10.33,9.87,9.94,40784,0
+BCBP.US,D,20240613,000000,9.96,10.09,9.7,9.74,22674,0
+BCBP.US,D,20240614,000000,9.67,9.71,9.51,9.6,38389,0
+BCBP.US,D,20240617,000000,9.62,10.04,9.6,10.04,35691,0
+BCBP.US,D,20240618,000000,9.9501,10.0739,9.87,9.87,42233,0
+BCBP.US,D,20240620,000000,9.82,10.08,9.7,9.97,33533,0
+BCBP.US,D,20240621,000000,10,10.17,9.82,9.92,71121,0
+BCBP.US,D,20240624,000000,10,10.11,9.83,10,32426,0
+BCBP.US,D,20240625,000000,9.99,10,9.87,9.91,23113,0
+BCBP.US,D,20240626,000000,9.82,10.21,9.8071,10.12,46617,0
+BCBP.US,D,20240627,000000,10.18,10.39,10.025,10.24,33769,0
+BCBP.US,D,20240628,000000,10.24,10.88,10.24,10.63,188625,0
+BCBP.US,D,20240701,000000,10.6,10.66,10.29,10.32,63606,0
+BCBP.US,D,20240702,000000,10.41,10.59,10.32,10.51,26817,0
+BCBP.US,D,20240703,000000,10.53,10.56,10.36,10.46,17439,0
+BCBP.US,D,20240705,000000,10.41,10.42,9.95,10.04,106153,0
+BCBP.US,D,20240708,000000,10.17,10.32,10.09,10.13,18067,0
+BCBP.US,D,20240709,000000,10.1,10.25,10.08,10.23,20964,0
+BCBP.US,D,20240710,000000,10.26,10.52,10.23,10.52,23604,0
+BCBP.US,D,20240711,000000,10.83,11.2,10.64,11.11,86963,0
+BCBP.US,D,20240712,000000,11.2,11.54,11.14,11.31,35896,0
+BCBP.US,D,20240715,000000,11.42,11.67,11.1901,11.4,46729,0
+BCBP.US,D,20240716,000000,11.55,12.28,11.55,12.18,114648,0
+BCBP.US,D,20240717,000000,12.05,12.35,12,12.24,60150,0
+BCBP.US,D,20240718,000000,12.05,12.29,11.86,12.01,82652,0
+BCBP.US,D,20240719,000000,11.99,12.4085,11.97,12.22,56295,0
+BCBP.US,D,20240722,000000,12.19,12.88,12.17,12.69,50864,0
+BCBP.US,D,20240723,000000,12.56,12.8,12.53,12.53,54969,0
+BCBP.US,D,20240724,000000,12.44,12.55,11.98,12.03,56669,0
+BCBP.US,D,20240725,000000,12.04,12.88,12.04,12.65,63261,0
+BCBP.US,D,20240726,000000,12.67,12.715,12.44,12.68,65120,0
+BCBP.US,D,20240729,000000,12.73,12.73,12.4,12.61,128847,0
+BCBP.US,D,20240730,000000,12.6,12.78,12.57,12.66,41380,0
+BCBP.US,D,20240731,000000,12.66,13.065,12.59,12.68,100264,0
+BCBP.US,D,20240801,000000,12.75,12.75,11.91,12.09,96667,0
+BCBP.US,D,20240802,000000,11.41,11.69,11.1442,11.53,99851,0
+BCBP.US,D,20240805,000000,10.95,11.25,10.35,11.08,61136,0
+BCBP.US,D,20240806,000000,11.29,11.39,11.06,11.18,49051,0
+BCBP.US,D,20240807,000000,11.32,11.32,10.95,11,25034,0
+BCBP.US,D,20240808,000000,11.27,11.31,11.1,11.31,20148,0
+BCBP.US,D,20240809,000000,11.33,11.33,11.14,11.27,26348,0
+BCBP.US,D,20240812,000000,11.35,11.4,11,11.13,26439,0
+BCBP.US,D,20240813,000000,11.16,11.39,11.05,11.37,15921,0
+BCBP.US,D,20240814,000000,11.32,11.32,11.12,11.29,15992,0
+BCBP.US,D,20240815,000000,11.59,11.91,11.55,11.73,66896,0
+BCBP.US,D,20240816,000000,11.72,11.9,11.69,11.75,35126,0
+BCBP.US,D,20240819,000000,11.74,11.8744,11.5981,11.77,19054,0
+BCBP.US,D,20240820,000000,11.655,11.72,11.57,11.61,81296,0
+BCBP.US,D,20240821,000000,11.6,11.77,11.578,11.74,17199,0
+BCBP.US,D,20240822,000000,11.8,11.87,11.62,11.82,120964,0
+BCBP.US,D,20240823,000000,11.87,12.84,11.87,12.69,55142,0
+BCBP.US,D,20240826,000000,12.78,12.79,12.42,12.6,101164,0
+BCBP.US,D,20240827,000000,12.51,12.51,12.111,12.25,51439,0
+BCBP.US,D,20240828,000000,12.27,12.495,12.18,12.46,38078,0
+BCBP.US,D,20240829,000000,12.56,12.62,12.25,12.46,25702,0
+BCBP.US,D,20240830,000000,12.46,12.5,12.21,12.41,27283,0
+BCBP.US,D,20240903,000000,12.32,12.51,11.93,11.97,56026,0
+BCBP.US,D,20240904,000000,11.9,12.0458,11.63,11.88,56651,0
+BCBP.US,D,20240905,000000,12.03,12.07,11.89,11.89,35083,0
+BCBP.US,D,20240906,000000,12.02,12.02,11.745,11.78,160620,0
+BCBP.US,D,20240909,000000,11.88,12.08,11.736311,12,39547,0
+BCBP.US,D,20240910,000000,12,12.04,11.815,11.98,36480,0
+BCBP.US,D,20240911,000000,11.92,11.96,11.66,11.91,55450,0
+BCBP.US,D,20240912,000000,12,12.08,11.88,11.98,14891,0
+BCBP.US,D,20240913,000000,12.15,12.49,12.15,12.48,22377,0
+BCBP.US,D,20240916,000000,12.49,12.61,12.48,12.52,18376,0
+BCBP.US,D,20240917,000000,12.66,12.83,12.48,12.49,35032,0
+BCBP.US,D,20240918,000000,12.44,12.9,12.4,12.49,55299,0
+BCBP.US,D,20240919,000000,12.82,12.9,12.48,12.9,29860,0
+BCBP.US,D,20240920,000000,12.8,12.8,12.56,12.6,111317,0
+BCBP.US,D,20240923,000000,12.61,12.61,12.34,12.4,16230,0
+BCBP.US,D,20240924,000000,12.41,12.41,12.15,12.17,26061,0
+BCBP.US,D,20240925,000000,12.18,12.28,11.84,12.02,31725,0
+BCBP.US,D,20240926,000000,12.22,12.285,12.06,12.13,24451,0
+BCBP.US,D,20240927,000000,12.29,12.31,12.0578,12.2,12323,0
+BCBP.US,D,20240930,000000,12.14,12.49,12.14,12.34,23386,0
+BCBP.US,D,20241001,000000,12.12,12.12,11.81,11.83,33032,0
+BCBP.US,D,20241002,000000,11.78,12.04,11.78,11.86,23407,0
+BCBP.US,D,20241003,000000,11.76,11.93,11.6993,11.78,20662,0
+BCBP.US,D,20241004,000000,12.03,12.16,11.99,12.11,21753,0
+BCBP.US,D,20241007,000000,12.015,12.02,11.88,12,24180,0
+BCBP.US,D,20241008,000000,12.08,12.08,11.95,11.95,26308,0
+BCBP.US,D,20241009,000000,12.11,12.18,12,12.06,14773,0
+BCBP.US,D,20241010,000000,11.93,12.11,11.88,12.04,16822,0
+BCBP.US,D,20241011,000000,12.31,12.55,12.31,12.46,43328,0
+BCBP.US,D,20241014,000000,12.45,12.63,12.3058,12.53,25694,0
+BCBP.US,D,20241015,000000,12.55,13.0441,12.52,12.74,92721,0
+BCBP.US,D,20241016,000000,12.87,13.2,12.87,13.08,39398,0
+BCBP.US,D,20241017,000000,13.08,13.41,12.86,13.3,97974,0
+BCBP.US,D,20241018,000000,13.49,13.67,13.23,13.25,60366,0
+BCBP.US,D,20241021,000000,13.25,13.25,12.195,12.2,39467,0
+BCBP.US,D,20241022,000000,12.21,12.21,11.8067,11.92,32481,0
+BCBP.US,D,20241023,000000,11.86,11.98,11.77,11.94,22794,0
+BCBP.US,D,20241024,000000,11.94,11.94,11.6837,11.86,27694,0
+BCBP.US,D,20241025,000000,11.89,11.905,11.615,11.63,15253,0
+BCBP.US,D,20241028,000000,11.73,12.1822,11.73,12.07,27599,0
+BCBP.US,D,20241029,000000,11.96,12.33,11.96,12.2,31690,0
+BCBP.US,D,20241030,000000,12.18,12.49,12.18,12.35,41153,0
+BCBP.US,D,20241031,000000,12.25,12.42,12.12,12.14,40501,0
+BCBP.US,D,20241101,000000,11.9073,12.02,11.83,11.87,22520,0
+BCBP.US,D,20241104,000000,11.79,11.94,11.79,11.86,18305,0
+BCBP.US,D,20241105,000000,11.81,12.05,11.81,12.04,25715,0
+BCBP.US,D,20241106,000000,13.02,13.19,12.93,13,201794,0
+BCBP.US,D,20241107,000000,12.9,12.96,12.47,12.8,45826,0
+BCBP.US,D,20241108,000000,12.77,12.94,12.6801,12.89,29637,0
+BCBP.US,D,20241111,000000,13.1,13.25,12.97,13.08,46935,0
+BCBP.US,D,20241112,000000,13.12,13.43,13.0501,13.31,52321,0
+BCBP.US,D,20241113,000000,13.45,13.65,13.25,13.26,45394,0
+BCBP.US,D,20241114,000000,13.39,13.39,13.15,13.26,48496,0
+BCBP.US,D,20241115,000000,13.34,13.3899,13.15,13.27,29413,0
+BCBP.US,D,20241118,000000,13.36,13.36,13.18,13.25,28773,0
+BCBP.US,D,20241119,000000,13.25,13.3,12.97,13.08,64111,0
+BCBP.US,D,20241120,000000,13,13,12.77,12.965,20962,0
+BCBP.US,D,20241121,000000,13.07,13.28,13.07,13.19,21204,0
+BCBP.US,D,20241122,000000,13.26,13.555,13.23,13.5,24744,0
+BCBP.US,D,20241125,000000,13.58,14.04,13.52,13.55,53435,0
+BCBP.US,D,20241126,000000,13.42,13.505,13.3717,13.41,19572,0
+BCBP.US,D,20241127,000000,13.44,13.55,13.24,13.24,42338,0
+BCBP.US,D,20241129,000000,13.37,13.37,13.09,13.27,20920,0
+BCBP.US,D,20241202,000000,13.28,13.405,13.095,13.36,31551,0
+BCBP.US,D,20241203,000000,13.39,13.39,12.94,12.97,37270,0
+BCBP.US,D,20241204,000000,13.05,13.22,12.9504,13.2,25219,0
+BCBP.US,D,20241205,000000,13.37,13.37,12.995,13.05,24599,0
+BCBP.US,D,20241206,000000,13.18,13.18,12.89,12.92,14006,0
+BCBP.US,D,20241209,000000,12.95,12.95,12.7,12.7,42299,0
+BCBP.US,D,20241210,000000,12.64,12.9035,12.6,12.79,31992,0
+BCBP.US,D,20241211,000000,12.79,12.81,12.63,12.71,57725,0
+BCBP.US,D,20241212,000000,12.7,12.7,12.37,12.42,31429,0
+BCBP.US,D,20241213,000000,12.46,12.6,12.265,12.43,30438,0
+BCBP.US,D,20241216,000000,12.42,13.16,12.364,12.91,97339,0
+BCBP.US,D,20241217,000000,12.88,13.16,12.6,12.92,142983,0
+BCBP.US,D,20241218,000000,13.06,13.17,11.83,12.07,116564,0
+BCBP.US,D,20241219,000000,12.24,12.28,11.7,11.73,38667,0
+BCBP.US,D,20241220,000000,11.62,12.18,11.62,12.07,128946,0
+BCBP.US,D,20241223,000000,12.02,12.05,11.66,11.73,43816,0
+BCBP.US,D,20241224,000000,11.7,11.82,11.68,11.82,11487,0
+BCBP.US,D,20241226,000000,11.84,11.93,11.75,11.91,23205,0
+BCBP.US,D,20241227,000000,11.9,11.9,11.53,11.66,36673,0
+BCBP.US,D,20241230,000000,11.6,11.78,11.49,11.68,49084,0
+BCBP.US,D,20241231,000000,11.76,11.97,11.76,11.84,40609,0
+BCBP.US,D,20250102,000000,11.8431,11.96,11.44,11.5,46489,0
+BCBP.US,D,20250103,000000,11.495,11.655,11.4192,11.62,21539,0
+BCBP.US,D,20250106,000000,11.59,11.61,11.4,11.46,39021,0
+BCBP.US,D,20250107,000000,11.45,11.4516,11.123,11.255,35202,0
+BCBP.US,D,20250108,000000,11.09,11.29,11.08,11.22,42216,0
+BCBP.US,D,20250110,000000,11.1,11.1,10.64,10.96,55876,0
+BCBP.US,D,20250113,000000,10.87,11.04,10.8201,11.01,39458,0
+BCBP.US,D,20250114,000000,11.03,11.42,11.02,11.42,34374,0
+BCBP.US,D,20250115,000000,11.62,11.84,11.58,11.79,63037,0
+BCBP.US,D,20250116,000000,11.8,11.94,11.48,11.63,51332,0
+BCBP.US,D,20250117,000000,11.78,11.85,11.41,11.61,40095,0
+BCBP.US,D,20250121,000000,11.6,11.81,11.565,11.7,43205,0
+BCBP.US,D,20250122,000000,11.6,11.64,11.47,11.58,43426,0
+BCBP.US,D,20250123,000000,11.57,11.78,11.47,11.62,45739,0
+BCBP.US,D,20250124,000000,11.56,11.7574,11.52,11.54,40419,0
+BCBP.US,D,20250127,000000,11.62,11.96,11.62,11.89,94604,0
+BCBP.US,D,20250128,000000,11.78,11.87,11.12,11.73,220631,0
+BCBP.US,D,20250129,000000,11.76,12.26,11.57,11.78,69611,0
+BCBP.US,D,20250130,000000,11.77,11.77,10.61,10.62,117692,0
+BCBP.US,D,20250131,000000,10.66,10.94,10.55,10.83,93984,0
+BCBP.US,D,20250203,000000,10.55,10.84,10.48,10.66,43776,0
+BCBP.US,D,20250204,000000,10.57,10.8,10.545,10.75,28987,0
+BCBP.US,D,20250205,000000,10.86,10.9,10.76,10.83,36280,0
+BCBP.US,D,20250206,000000,11.07,11.07,10.93,11.06,58800,0
+BCBP.US,D,20250207,000000,10.83,10.83,10.43,10.65,58859,0
+BCBP.US,D,20250210,000000,10.64,10.64,10.41,10.52,42272,0
+BCBP.US,D,20250211,000000,10.42,10.64,10.42,10.53,41149,0
+BCBP.US,D,20250212,000000,10.47,10.47,10.17,10.24,51529,0
+BCBP.US,D,20250213,000000,10.33,10.33,10.17,10.31,43522,0
+BCBP.US,D,20250214,000000,10.39,10.435,10.3,10.34,30744,0
+BCBP.US,D,20250218,000000,10.3,10.4599,10.25,10.45,41065,0
+BCBP.US,D,20250219,000000,10.4,10.4,10.18,10.24,45225,0
+BCBP.US,D,20250220,000000,10.29,10.29,10,10.12,34386,0
+BCBP.US,D,20250221,000000,10.02,10.28,9.95,9.96,54484,0
+BCBP.US,D,20250224,000000,10.04,10.2499,9.9,9.91,53438,0
+BCBP.US,D,20250225,000000,10.01,10.29,10,10.1,83769,0
+BCBP.US,D,20250226,000000,10.09,10.275,9.95,10.12,54711,0
+BCBP.US,D,20250227,000000,10.1,10.3,10.03,10.13,58559,0
+BCBP.US,D,20250228,000000,10.21,10.21,10.05,10.13,55861,0
+BCBP.US,D,20250303,000000,10.08,10.18,9.94,9.99,65924,0
+BCBP.US,D,20250304,000000,9.95,10.02,9.71,9.89,74877,0
+BCBP.US,D,20250305,000000,9.96,9.965,9.74,9.8,42937,0
+BCBP.US,D,20250306,000000,9.79,9.93,9.74,9.88,44625,0
+BCBP.US,D,20250307,000000,9.92,9.94,9.7349,9.88,45023,0
+BCBP.US,D,20250310,000000,9.79,9.88,9.55,9.62,87996,0
+BCBP.US,D,20250311,000000,9.72,9.735,9.37,9.52,102229,0
+BCBP.US,D,20250312,000000,9.795,9.9899,9.51,9.78,54164,0
+BCBP.US,D,20250313,000000,9.85,9.85,9.62,9.68,33921,0
+BCBP.US,D,20250314,000000,9.82,9.91,9.74,9.91,43799,0
+BCBP.US,D,20250317,000000,9.84,9.9,9.74,9.82,43236,0
+BCBP.US,D,20250318,000000,9.82,9.92,9.7,9.84,48642,0
+BCBP.US,D,20250319,000000,9.86,10.195,9.86,10.16,38721,0
+BCBP.US,D,20250320,000000,10.05,10.19,9.99,10.02,29326,0
+BCBP.US,D,20250321,000000,9.91,10.16,9.82,10.13,88359,0
+BCBP.US,D,20250324,000000,10.16,10.23,10.02,10.1,75309,0
+BCBP.US,D,20250325,000000,10.13,10.18,10.045,10.08,30599,0
+BCBP.US,D,20250326,000000,10.13,10.38,10.07,10.15,44204,0
+BCBP.US,D,20250327,000000,10.16,10.22,10.07,10.17,25093,0
+BCBP.US,D,20250328,000000,10.16,10.16,9.92,9.95,30446,0
+BCBP.US,D,20250331,000000,9.89,9.95,9.78,9.86,39225,0
+BCBP.US,D,20250401,000000,9.77,9.9449,9.7279,9.85,27253,0
+BCBP.US,D,20250402,000000,9.82,9.96,9.8019,9.91,22158,0
+BCBP.US,D,20250403,000000,9.73,9.73,9.22,9.26,79811,0
+BCBP.US,D,20250404,000000,8.99,9.43,8.99,9.36,109585,0
+BCBP.US,D,20250407,000000,9.2,9.58,8.6608,9.42,77271,0
+BCBP.US,D,20250408,000000,9.62,9.69,9.0401,9.23,32602,0
+BCBP.US,D,20250409,000000,9.16,10.05,9.0904,9.72,55467,0
+BCBP.US,D,20250410,000000,9.53,9.53,8.95,9.08,67663,0
+BCBP.US,D,20250411,000000,9.06,9.27,8.78,9.14,41069,0
+BCBP.US,D,20250414,000000,9.18,9.18,8.77,9.07,98951,0
+BCBP.US,D,20250415,000000,9,9.43,8.91,9.39,59435,0
+BCBP.US,D,20250416,000000,9.39,9.44,9.027,9.41,35994,0
+BCBP.US,D,20250417,000000,9.43,9.58,9.37,9.46,32887,0
+BCBP.US,D,20250421,000000,9.43,9.46,9.24,9.4,62476,0
+BCBP.US,D,20250422,000000,9.16,9.21,8.81,8.85,80171,0
+BCBP.US,D,20250423,000000,8.95,9.16,8.66,8.72,97406,0
+BCBP.US,D,20250424,000000,8.75,8.8833,8.42,8.79,92882,0
+BCBP.US,D,20250425,000000,8.66,8.8239,8.41,8.46,158413,0
+BCBP.US,D,20250428,000000,8.55,8.655,8.38,8.39,82560,0
+BCBP.US,D,20250429,000000,8.35,8.47,8.31,8.33,87105,0
+BCBP.US,D,20250430,000000,8.27,8.282,8.07,8.22,158541,0
+BCBP.US,D,20250501,000000,8.17,8.47,8.05,8.37,71620,0
+BCBP.US,D,20250502,000000,8.44,8.47,8.32,8.39,64006,0
+BCBP.US,D,20250505,000000,8.38,8.58,8.214,8.44,100024,0
+BCBP.US,D,20250506,000000,8.43,8.505,8.225,8.45,127941,0
+BCBP.US,D,20250507,000000,8.3,8.43,8.11,8.11,76114,0
+BCBP.US,D,20250508,000000,8.2,8.48,8.1577,8.39,46228,0
+BCBP.US,D,20250509,000000,8.34,8.4378,8.3,8.3,46850,0
+BCBP.US,D,20250512,000000,8.38,8.67,8.38,8.48,54422,0
+BCBP.US,D,20250513,000000,8.55,8.58,8.4133,8.47,30472,0
+BCBP.US,D,20250514,000000,8.4,8.47,8.3,8.35,60606,0
+BCBP.US,D,20250515,000000,8.34,8.46,8.31,8.44,43286,0
+BCBP.US,D,20250516,000000,8.42,8.4875,8.36,8.36,72081,0
+BCBP.US,D,20250519,000000,8.33,8.42,8.25,8.36,42333,0
+BCBP.US,D,20250520,000000,8.37,8.5195,8.3,8.39,75586,0
+BCBP.US,D,20250521,000000,8.35,8.36,8.135,8.14,60929,0
+BCBP.US,D,20250522,000000,8.07,8.2,8.05,8.06,64432,0
+BCBP.US,D,20250523,000000,8.05,8.08,7.92,7.99,91820,0
+BCBP.US,D,20250527,000000,8.06,8.2,8.01,8.17,82581,0
+BCBP.US,D,20250528,000000,8.17,8.235,8.0633,8.09,47657,0
+BCBP.US,D,20250529,000000,8.12,8.18,8.0604,8.18,39026,0
+BCBP.US,D,20250530,000000,8.16,8.16,8.06,8.1,47667,0
+BCBP.US,D,20250602,000000,8.1,8.1669,7.86,7.88,107830,0
+BCBP.US,D,20250603,000000,7.88,8.073,7.86,8.02,61775,0
+BCBP.US,D,20250604,000000,8,8.035,7.85,7.87,48703,0
+BCBP.US,D,20250605,000000,7.9,7.9,7.755,7.86,93250,0
+BCBP.US,D,20250606,000000,7.89,8.04,7.89,7.97,66962,0
+BCBP.US,D,20250609,000000,7.98,8.045,7.81,7.89,103117,0
+BCBP.US,D,20250610,000000,7.88,8.19,7.82,8.19,108241,0
+BCBP.US,D,20250611,000000,8.17,8.17,7.865,7.87,82486,0
+BCBP.US,D,20250612,000000,7.87,7.87,7.775,7.81,75176,0
+BCBP.US,D,20250613,000000,7.78,7.8,7.54,7.7,145724,0
+BCBP.US,D,20250616,000000,7.85,7.89,7.711,7.75,81881,0
+BCBP.US,D,20250617,000000,7.75,7.82,7.6717,7.71,78337,0
+BCBP.US,D,20250618,000000,7.74,7.866,7.7238,7.8,59352,0
+BCBP.US,D,20250620,000000,7.85,7.95,7.81,7.84,97670,0
+BCBP.US,D,20250623,000000,7.84,8.04,7.83,8.04,106125,0
+BCBP.US,D,20250624,000000,8.07,8.355,7.97,8.26,114850,0
+BCBP.US,D,20250625,000000,8.26,8.33,8.1251,8.27,89815,0
+BCBP.US,D,20250626,000000,8.32,8.36,8.22,8.34,85898,0
+BCBP.US,D,20250627,000000,8.35,8.43,8.31,8.43,210356,0
+BCBP.US,D,20250630,000000,8.41,8.48,8.33,8.42,110658,0
+BCBP.US,D,20250701,000000,8.44,8.83,8.33,8.83,111633,0
+BCBP.US,D,20250702,000000,8.83,9.11,8.79,9.11,93021,0
+BCBP.US,D,20250703,000000,9.1,9.24,8.995,9.23,76702,0
+BCBP.US,D,20250707,000000,9.16,9.29,9.03,9.17,106999,0
+BCBP.US,D,20250708,000000,9.14,9.38,9.12,9.23,106856,0
+BCBP.US,D,20250709,000000,9.23,9.355,9.07,9.14,76998,0
+BCBP.US,D,20250710,000000,9.1,9.22,9.05,9.1,52501,0
+BCBP.US,D,20250711,000000,9.03,9.03,8.85,8.86,56186,0
+BCBP.US,D,20250714,000000,8.87,8.998,8.8,8.99,46514,0
+BCBP.US,D,20250715,000000,8.94,9.0113,8.56,8.56,113240,0
+BCBP.US,D,20250716,000000,8.55,8.7,8.4999,8.69,102546,0
+BCBP.US,D,20250717,000000,8.68,8.86,8.615,8.74,118011,0
+BCBP.US,D,20250718,000000,8.81,8.82,8.6101,8.75,56802,0
+BCBP.US,D,20250721,000000,8.76,8.935,8.76,8.87,51564,0
+BCBP.US,D,20250722,000000,8.9,9.03,8.86,8.94,62332,0
+BCBP.US,D,20250723,000000,9.01,9.01,8.8101,8.9,34493,0
+BCBP.US,D,20250724,000000,8.85,8.85,8.48,8.48,60665,0
+BCBP.US,D,20250725,000000,8.48,8.61,8.44,8.58,93844,0
+BCBP.US,D,20250728,000000,8.62,8.79,8.486,8.79,64521,0
+BCBP.US,D,20250729,000000,8.76,8.76,8.31,8.42,101937,0
+BCBP.US,D,20250730,000000,8.51,8.51,8.33,8.45,95130,0
+BCBP.US,D,20250731,000000,8.38,8.42,8.28,8.36,59457,0
+BCBP.US,D,20250801,000000,8.32,8.38,8.01,8.1,90434,0
+BCBP.US,D,20250804,000000,8.23,8.26,8.04,8.24,70895,0
+BCBP.US,D,20250805,000000,8.24,8.36,8.07,8.35,64426,0
+BCBP.US,D,20250806,000000,8.38,8.38,8.235,8.31,45666,0
+BCBP.US,D,20250807,000000,8.4502,8.4502,8.245,8.32,62987,0
+BCBP.US,D,20250808,000000,8.39,8.57,8.32,8.53,64118,0
+BCBP.US,D,20250811,000000,8.4,8.415,8.3,8.35,53521,0
+BCBP.US,D,20250812,000000,8.42,8.6738,8.42,8.65,82051,0
+BCBP.US,D,20250813,000000,8.69,8.755,8.5662,8.72,87955,0
+BCBP.US,D,20250814,000000,8.64,8.7553,8.58,8.71,41434,0
+BCBP.US,D,20250815,000000,8.76,8.76,8.36,8.37,57822,0
+BCBP.US,D,20250818,000000,8.36,8.6,8.35,8.57,73074,0
+BCBP.US,D,20250819,000000,8.58,8.66,8.58,8.64,41645,0
+BCBP.US,D,20250820,000000,8.66,8.72,8.6,8.69,33688,0
+BCBP.US,D,20250821,000000,8.69,8.78,8.52,8.55,50876,0
+BCBP.US,D,20250822,000000,8.62,9.15,8.62,9.1,95082,0
+BCBP.US,D,20250825,000000,9.06,9.1399,9,9,66018,0
+BCBP.US,D,20250826,000000,9.06,9.265,9.01,9.14,59768,0
+BCBP.US,D,20250827,000000,9.08,9.195,9.07,9.08,59680,0
+BCBP.US,D,20250828,000000,9.07,9.165,8.88,8.89,45336,0
+BCBP.US,D,20250829,000000,8.9,8.985,8.87,8.9,37434,0
+BCBP.US,D,20250902,000000,8.8,8.8,8.66,8.75,59880,0
+BCBP.US,D,20250903,000000,8.68,8.755,8.62,8.73,52409,0
+BCBP.US,D,20250904,000000,8.77,8.825,8.73,8.79,41617,0
+BCBP.US,D,20250905,000000,8.83,8.9468,8.74,8.74,56206,0
+BCBP.US,D,20250908,000000,8.75,8.99,8.66,8.78,42574,0
+BCBP.US,D,20250909,000000,8.73,8.75,8.69,8.69,46692,0
+BCBP.US,D,20250910,000000,8.69,8.78,8.625,8.68,42628,0
+BCBP.US,D,20250911,000000,8.66,8.89,8.66,8.86,54409,0
+BCBP.US,D,20250912,000000,8.8,8.8,8.63,8.63,42495,0
+BCBP.US,D,20250915,000000,8.69,8.7,8.55,8.56,42670,0
+BCBP.US,D,20250916,000000,8.55,8.66,8.52,8.64,73123,0
+BCBP.US,D,20250917,000000,8.66,8.89,8.6,8.63,74425,0
+BCBP.US,D,20250918,000000,8.69,8.885,8.65,8.88,60101,0
+BCBP.US,D,20250919,000000,8.9,8.9,8.67,8.67,136889,0
+BCBP.US,D,20250922,000000,8.655,8.88,8.61,8.88,92024,0
+BCBP.US,D,20250923,000000,8.9,9,8.7,8.73,73749,0
+BCBP.US,D,20250924,000000,8.76,8.87,8.6653,8.8,37683,0
+BCBP.US,D,20250925,000000,8.76,8.87,8.73,8.76,50057,0
+BCBP.US,D,20250926,000000,8.78,8.89,8.7,8.87,74276,0
+BCBP.US,D,20250929,000000,8.88,8.88,8.56,8.57,64727,0
+BCBP.US,D,20250930,000000,8.56,8.69,8.475,8.68,90959,0
+BCBP.US,D,20251001,000000,8.59,8.73,8.47,8.65,80382,0
+BCBP.US,D,20251002,000000,8.7,8.7,8.49,8.49,37956,0
+BCBP.US,D,20251003,000000,8.54,8.67,8.53,8.54,38600,0
+BCBP.US,D,20251006,000000,8.58,8.72,8.42,8.47,96644,0
+BCBP.US,D,20251007,000000,8.47,8.5677,8.42,8.44,41404,0
+BCBP.US,D,20251008,000000,8.44,8.44,8.2825,8.34,39891,0
+BCBP.US,D,20251009,000000,8.3,8.3,8.19,8.2,52310,0
+BCBP.US,D,20251010,000000,8.2,8.275,7.922,7.94,62906,0
+BCBP.US,D,20251013,000000,8.02,8.1659,7.92,8,71278,0
+BCBP.US,D,20251014,000000,7.9,8.13,7.86,8.12,73557,0
+BCBP.US,D,20251015,000000,8.17,8.2,8.03,8.1,74576,0
+BCBP.US,D,20251016,000000,8.09,8.18,7.71,7.83,89844,0
+BCBP.US,D,20251017,000000,7.86,8.06,7.85,7.92,68220,0
+BCBP.US,D,20251020,000000,7.95,8.07,7.87,8.06,54632,0
+BCBP.US,D,20251021,000000,8.02,8.09,7.95,8.07,70276,0
+BCBP.US,D,20251022,000000,8.1,8.18,7.96,7.98,90416,0
+BCBP.US,D,20251023,000000,7.98,8.04,7.865,7.88,72949,0
+BCBP.US,D,20251024,000000,7.97,8.2147,7.935,8.21,64887,0
+BCBP.US,D,20251027,000000,8.23,8.68,8.17,8.38,119387,0
+BCBP.US,D,20251028,000000,8.46,8.46,8.15,8.16,66913,0
+BCBP.US,D,20251029,000000,8.15,8.155,7.77,7.92,92200,0
+BCBP.US,D,20251030,000000,8.03,8.095,7.91,7.99,100087,0
+BCBP.US,D,20251031,000000,7.95,7.97,7.82,7.94,90349,0
+BCBP.US,D,20251103,000000,7.95,7.95,7.79,7.82,71435,0
+BCBP.US,D,20251104,000000,7.79,7.87,7.75,7.77,104743,0
+BCBP.US,D,20251105,000000,7.77,7.89,7.76,7.79,55317,0
+BCBP.US,D,20251106,000000,7.81,7.8999,7.66,7.67,65359,0
+BCBP.US,D,20251107,000000,7.66,7.78,7.65,7.76,109913,0
+BCBP.US,D,20251110,000000,7.8,7.8,7.61,7.73,70389,0
+BCBP.US,D,20251111,000000,7.73,7.8,7.6956,7.79,88785,0
+BCBP.US,D,20251112,000000,7.76,7.89,7.66,7.67,79560,0
+BCBP.US,D,20251113,000000,7.66,7.755,7.62,7.68,83676,0
+BCBP.US,D,20251114,000000,7.66,7.72,7.61,7.69,85381,0
+BCBP.US,D,20251117,000000,7.7,7.7113,7.4344,7.45,112857,0
+BCBP.US,D,20251118,000000,7.45,7.6399,7.41,7.55,79200,0
+BCBP.US,D,20251119,000000,7.56,7.6199,7.51,7.53,61069,0
+BCBP.US,D,20251120,000000,7.53,7.7,7.525,7.53,83871,0
+BCBP.US,D,20251121,000000,7.54,7.925,7.54,7.77,117076,0
+BCBP.US,D,20251124,000000,7.83,7.89,7.7081,7.82,70123,0
+BCBP.US,D,20251125,000000,7.88,8.12,7.88,8.06,82487,0
+BCBP.US,D,20251126,000000,8.01,8.0599,7.85,8,115425,0
+BCBP.US,D,20251128,000000,8.07,8.07,7.92,7.99,50179,0
+BCBP.US,D,20251201,000000,8.02,8.11,7.9768,8.06,72547,0
+BCBP.US,D,20251202,000000,8.11,8.11,8.01,8.01,44819,0
+BCBP.US,D,20251203,000000,8.04,8.25,8.04,8.25,80968,0
+BCBP.US,D,20251204,000000,8.23,8.25,8.11,8.13,77636,0
+BCBP.US,D,20251205,000000,8.08,8.12,8.05,8.06,55260,0
+BCBP.US,D,20251208,000000,8.05,8.13,8.05,8.08,78190,0
+BCBP.US,D,20251209,000000,8.11,8.2,8.1,8.14,62952,0
+BCBP.US,D,20251210,000000,8.12,8.415,8.12,8.37,259895,0
+BCBP.US,D,20251211,000000,8.37,8.47,8.31,8.44,84005,0
+BCBP.US,D,20251212,000000,8.48,8.4986,8.3201,8.39,82625,0
+BCBP.US,D,20251215,000000,8.46,8.48,8.33,8.4,69309,0
+BCBP.US,D,20251216,000000,8.4,8.46,8.36,8.45,73771,0
+BCBP.US,D,20251217,000000,8.44,8.49,8.4,8.47,82175,0
+BCBP.US,D,20251218,000000,8.5,8.55,8.45,8.49,68006,0
+BCBP.US,D,20251219,000000,8.48,8.57,8.37,8.41,125859,0
+BCBP.US,D,20251222,000000,8.39,8.485,8.3001,8.32,85765,0
+BCBP.US,D,20251223,000000,8.32,8.3355,8.27,8.27,60315,0
+BCBP.US,D,20251224,000000,8.27,8.28,8.22,8.27,32585,0
+BCBP.US,D,20251226,000000,8.275,8.32,8.26,8.27,83743,0
+BCBP.US,D,20251229,000000,8.27,8.27,8.16,8.17,70095,0
+BCBP.US,D,20251230,000000,8.17,8.2,8.09,8.16,96298,0
+BCBP.US,D,20251231,000000,8.15,8.18,8.05,8.07,71134,0
+BCBP.US,D,20260102,000000,8.11,8.14,7.9398,7.98,82891,0
+BCBP.US,D,20260105,000000,7.96,8.2,7.96,8.07,97194,0
+BCBP.US,D,20260106,000000,8.02,8.08,7.95,8.02,111497,0
+BCBP.US,D,20260107,000000,8.05,8.05,7.895,7.92,56406,0
+BCBP.US,D,20260108,000000,7.96,8.155,7.92,8.06,73634,0
+BCBP.US,D,20260109,000000,8.09,8.17,7.98,8,78198,0
+BCBP.US,D,20260112,000000,7.98,8,7.875,7.92,80565,0
+BCBP.US,D,20260113,000000,7.92,7.95,7.87,7.9,41267,0
+BCBP.US,D,20260114,000000,7.9,8.01,7.86,8,37705,0
+BCBP.US,D,20260115,000000,7.98,8.13,7.98,8.07,50155,0
+BCBP.US,D,20260116,000000,7.94,7.98,7.55,7.7,226033,0
+BCBP.US,D,20260120,000000,7.61,7.69,7.54,7.65,136866,0
+BCBP.US,D,20260121,000000,7.65,7.85,7.65,7.83,109043,0
+BCBP.US,D,20260122,000000,7.87,8.02,7.86,7.98,109202,0
+BCBP.US,D,20260123,000000,7.98,7.99,7.83,7.86,100090,0
+BCBP.US,D,20260126,000000,7.74,7.85,7.65,7.67,123102,0
+BCBP.US,D,20260127,000000,7.67,7.7,7.63,7.67,73965,0
+BCBP.US,D,20260128,000000,7.68,7.69,7.61,7.64,78510,0
+BCBP.US,D,20260129,000000,7.66,7.83,7.61,7.82,85799,0
+BCBP.US,D,20260130,000000,7.55,7.9,7.3101,7.89,196877,0
+BCBP.US,D,20260202,000000,7.88,8.33,7.87,8.25,217690,0
+BCBP.US,D,20260203,000000,8.24,8.31,7.93,8.08,100095,0
+BCBP.US,D,20260204,000000,8.15,8.37,8.15,8.22,96595,0
+BCBP.US,D,20260205,000000,8.23,8.25,8.0575,8.2,103089,0
+BCBP.US,D,20260206,000000,8.2,8.315,8.1614,8.28,88057,0
+BCBP.US,D,20260209,000000,8.3,8.43,8.25,8.35,66097,0
+BCBP.US,D,20260210,000000,8.38,8.7,8.36,8.4,165392,0
+BCBP.US,D,20260211,000000,8.38,8.605,8.25,8.29,108043,0
+BCBP.US,D,20260212,000000,8.31,8.37,8.19,8.26,110426,0
+BCBP.US,D,20260213,000000,8.22,8.5,8.215,8.48,90875,0
+BCBP.US,D,20260217,000000,8.51,8.67,8.485,8.55,107193,0
+BCBP.US,D,20260218,000000,8.62,8.73,8.35,8.425,77127,0
diff --git a/daily/us/nasdaq stocks/1/bdmdw.us.txt b/daily/us/nasdaq stocks/1/bdmdw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7163fb1b94bacfc4022b52a54cf5c019be414fac
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bdmdw.us.txt	
@@ -0,0 +1,192 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDMDW.US,D,20241003,000000,0.062,0.08,0.0601,0.0601,14524,0
+BDMDW.US,D,20241004,000000,0.0479,0.05,0.0404,0.0407,18934,0
+BDMDW.US,D,20241008,000000,0.0401,0.06,0.0376,0.0404,194638,0
+BDMDW.US,D,20241009,000000,0.0498,0.06,0.0405,0.0406,10139,0
+BDMDW.US,D,20241010,000000,0.0569,0.06,0.0405,0.041,34915,0
+BDMDW.US,D,20241014,000000,0.0406,0.0523,0.0351,0.0351,5728,0
+BDMDW.US,D,20241015,000000,0.0375,0.0375,0.0257,0.0276,113428,0
+BDMDW.US,D,20241024,000000,0.0311,0.0311,0.0311,0.0311,18100,0
+BDMDW.US,D,20241028,000000,0.0311,0.0311,0.0311,0.0311,11675,0
+BDMDW.US,D,20241030,000000,0.0397,0.0484,0.0397,0.0397,2834,0
+BDMDW.US,D,20241031,000000,0.048,0.048,0.048,0.048,190,0
+BDMDW.US,D,20241104,000000,0.04835,0.04835,0.0336,0.0336,3041,0
+BDMDW.US,D,20241106,000000,0.031,0.031,0.0275,0.0275,11223,0
+BDMDW.US,D,20241107,000000,0.0275,0.0275,0.0254,0.0254,18721,0
+BDMDW.US,D,20241108,000000,0.0254,0.0254,0.0254,0.0254,100,0
+BDMDW.US,D,20241114,000000,0.0261,0.0261,0.0261,0.0261,328,0
+BDMDW.US,D,20241118,000000,0.0262,0.0262,0.0262,0.0262,702,0
+BDMDW.US,D,20241121,000000,0.0266,0.03,0.0265,0.03,36561,0
+BDMDW.US,D,20241125,000000,0.0266,0.0394,0.0266,0.0394,577,0
+BDMDW.US,D,20241129,000000,0.0301,0.0301,0.0266,0.0266,7507,0
+BDMDW.US,D,20241202,000000,0.0271,0.0271,0.0212,0.0212,65345,0
+BDMDW.US,D,20241204,000000,0.0471,0.0475,0.0332,0.0332,2304,0
+BDMDW.US,D,20241210,000000,0.0328,0.0328,0.0326,0.0326,1102,0
+BDMDW.US,D,20241211,000000,0.0388,0.0474,0.0358,0.0403,4000,0
+BDMDW.US,D,20241212,000000,0.03,0.03,0.0204,0.0267,152700,0
+BDMDW.US,D,20241216,000000,0.04,0.0438,0.0333,0.0333,23100,0
+BDMDW.US,D,20241217,000000,0.021,0.03,0.0202,0.03,31947,0
+BDMDW.US,D,20241218,000000,0.0202,0.0202,0.0202,0.0202,1750,0
+BDMDW.US,D,20241220,000000,0.036641,0.0399,0.03,0.03,5527,0
+BDMDW.US,D,20241224,000000,0.0465,0.05,0.0397,0.0397,2700,0
+BDMDW.US,D,20241226,000000,0.0351,0.045,0.0351,0.04,17355,0
+BDMDW.US,D,20241227,000000,0.037,0.037,0.037,0.037,750,0
+BDMDW.US,D,20241231,000000,0.0495,0.3199,0.0307,0.205,2230370,0
+BDMDW.US,D,20250102,000000,0.1111,0.16,0.1111,0.14,158356,0
+BDMDW.US,D,20250103,000000,0.1325,0.1998,0.12,0.121,227662,0
+BDMDW.US,D,20250106,000000,0.14,0.1799,0.1216,0.122,323329,0
+BDMDW.US,D,20250107,000000,0.1231,0.14,0.1075,0.1176,41783,0
+BDMDW.US,D,20250108,000000,0.1198,0.12,0.0899,0.0901,360863,0
+BDMDW.US,D,20250110,000000,0.104,0.12,0.0801,0.11,289031,0
+BDMDW.US,D,20250113,000000,0.11,0.165,0.1099,0.1375,1071616,0
+BDMDW.US,D,20250114,000000,0.13,0.14,0.091101,0.1,175510,0
+BDMDW.US,D,20250115,000000,0.095,0.095,0.0767,0.086,26473,0
+BDMDW.US,D,20250116,000000,0.0706,0.0999,0.07,0.08,45220,0
+BDMDW.US,D,20250117,000000,0.072,0.151,0.07,0.13,344928,0
+BDMDW.US,D,20250121,000000,0.1425,0.1425,0.1,0.100225,57979,0
+BDMDW.US,D,20250122,000000,0.147976,0.147976,0.1001,0.1001,2104,0
+BDMDW.US,D,20250123,000000,0.1,0.185,0.1,0.14,92047,0
+BDMDW.US,D,20250124,000000,0.1625,0.1625,0.1016,0.1062,19338,0
+BDMDW.US,D,20250127,000000,0.132499,0.14,0.1125,0.1125,11639,0
+BDMDW.US,D,20250128,000000,0.1299,0.135,0.0906,0.128,17208,0
+BDMDW.US,D,20250129,000000,0.1358,0.1358,0.0948,0.1205,227012,0
+BDMDW.US,D,20250130,000000,0.135,0.135,0.111,0.111,3576,0
+BDMDW.US,D,20250131,000000,0.1233,0.135,0.1233,0.1349,868,0
+BDMDW.US,D,20250203,000000,0.1106,0.12,0.101,0.1106,6575,0
+BDMDW.US,D,20250205,000000,0.1197,0.1245,0.1123,0.1125,3557,0
+BDMDW.US,D,20250206,000000,0.1053,0.1053,0.1028,0.1031,460,0
+BDMDW.US,D,20250207,000000,0.1027,0.1125,0.1027,0.105,1709,0
+BDMDW.US,D,20250210,000000,0.103751,0.145,0.1025,0.1101,27467,0
+BDMDW.US,D,20250211,000000,0.11,0.121301,0.11,0.113151,3519,0
+BDMDW.US,D,20250212,000000,0.1003,0.1003,0.0901,0.1,36827,0
+BDMDW.US,D,20250213,000000,0.12,0.13,0.0913,0.11,44088,0
+BDMDW.US,D,20250214,000000,0.1172,0.1225,0.1172,0.1225,16182,0
+BDMDW.US,D,20250218,000000,0.115,0.1225,0.115,0.1151,2640,0
+BDMDW.US,D,20250225,000000,0.1109,0.1109,0.1109,0.1109,1081,0
+BDMDW.US,D,20250226,000000,0.1375,0.1375,0.088,0.0881,15513,0
+BDMDW.US,D,20250227,000000,0.0901,0.0901,0.082,0.082,2413,0
+BDMDW.US,D,20250303,000000,0.075,0.084751,0.075,0.084751,200,0
+BDMDW.US,D,20250304,000000,0.075,0.08,0.075,0.08,1216,0
+BDMDW.US,D,20250306,000000,0.061,0.061,0.061,0.061,2525,0
+BDMDW.US,D,20250307,000000,0.068931,0.0853,0.0622,0.0622,18438,0
+BDMDW.US,D,20250310,000000,0.0774,0.0869,0.0628,0.063001,3853,0
+BDMDW.US,D,20250312,000000,0.086,0.1,0.086,0.1,9235,0
+BDMDW.US,D,20250317,000000,0.0724,0.1099,0.0675,0.1099,1439,0
+BDMDW.US,D,20250319,000000,0.0867,0.1099,0.0773,0.1099,2532,0
+BDMDW.US,D,20250321,000000,0.11,0.11,0.0972,0.0972,2045,0
+BDMDW.US,D,20250325,000000,0.066,0.066,0.0656,0.0656,2003,0
+BDMDW.US,D,20250327,000000,0.08,0.0998,0.08,0.0997,1682,0
+BDMDW.US,D,20250328,000000,0.0751,0.0997,0.0751,0.0997,221,0
+BDMDW.US,D,20250331,000000,0.0761,0.0761,0.0751,0.0751,400,0
+BDMDW.US,D,20250401,000000,0.072601,0.0994,0.0726,0.0994,10111,0
+BDMDW.US,D,20250403,000000,0.0701,0.0895,0.0701,0.076,2553,0
+BDMDW.US,D,20250407,000000,0.069656,0.069656,0.069656,0.069656,1000,0
+BDMDW.US,D,20250408,000000,0.07,0.07,0.0621,0.0621,81749,0
+BDMDW.US,D,20250410,000000,0.0602,0.0602,0.06,0.06,602,0
+BDMDW.US,D,20250411,000000,0.06,0.06,0.06,0.06,4972,0
+BDMDW.US,D,20250415,000000,0.0553,0.0553,0.0553,0.0553,8695,0
+BDMDW.US,D,20250421,000000,0.056,0.0564,0.0556,0.0561,40316,0
+BDMDW.US,D,20250422,000000,0.0555,0.0555,0.0502,0.055,79018,0
+BDMDW.US,D,20250423,000000,0.0549,0.0701,0.0526,0.0675,2062,0
+BDMDW.US,D,20250425,000000,0.0625,0.07635,0.0625,0.076,7366,0
+BDMDW.US,D,20250428,000000,0.0701,0.0701,0.0651,0.0651,11575,0
+BDMDW.US,D,20250429,000000,0.064911,0.0662,0.064911,0.065,14650,0
+BDMDW.US,D,20250501,000000,0.0602,0.0606,0.0561,0.0561,12283,0
+BDMDW.US,D,20250502,000000,0.056099,0.0561,0.056099,0.0561,1683,0
+BDMDW.US,D,20250506,000000,0.0666,0.0666,0.0666,0.0666,750,0
+BDMDW.US,D,20250507,000000,0.0666,0.0666,0.0545,0.0545,869,0
+BDMDW.US,D,20250508,000000,0.0529,0.0529,0.0527,0.0527,35722,0
+BDMDW.US,D,20250509,000000,0.057799,0.057799,0.050501,0.0506,900,0
+BDMDW.US,D,20250512,000000,0.051,0.051,0.051,0.051,138,0
+BDMDW.US,D,20250513,000000,0.057699,0.0577,0.0511,0.0577,3145,0
+BDMDW.US,D,20250514,000000,0.0603,0.0603,0.0603,0.0603,298,0
+BDMDW.US,D,20250516,000000,0.0645,0.0645,0.0645,0.0645,500,0
+BDMDW.US,D,20250519,000000,0.0698,0.0899,0.0552,0.0553,1600,0
+BDMDW.US,D,20250520,000000,0.0829,0.0829,0.0829,0.0829,400,0
+BDMDW.US,D,20250521,000000,0.0988,0.0988,0.0506,0.0506,400,0
+BDMDW.US,D,20250522,000000,0.0525,0.0525,0.05075,0.0509,7200,0
+BDMDW.US,D,20250523,000000,0.0732,0.0732,0.0732,0.0732,200,0
+BDMDW.US,D,20250527,000000,0.05,0.05,0.05,0.05,100000,0
+BDMDW.US,D,20250528,000000,0.0507,0.0594,0.05,0.0593,52143,0
+BDMDW.US,D,20250529,000000,0.0522,0.0544,0.05,0.05,55388,0
+BDMDW.US,D,20250530,000000,0.06,0.068,0.06,0.0615,100558,0
+BDMDW.US,D,20250602,000000,0.0521,0.0521,0.0521,0.0521,500,0
+BDMDW.US,D,20250609,000000,0.061,0.061,0.061,0.061,400,0
+BDMDW.US,D,20250613,000000,0.0748,0.105,0.07,0.105,47767,0
+BDMDW.US,D,20250616,000000,0.1044,0.1198,0.0897,0.1198,5402,0
+BDMDW.US,D,20250618,000000,0.09,0.1037,0.09,0.09,6211,0
+BDMDW.US,D,20250620,000000,0.0851,0.0851,0.085,0.085,5200,0
+BDMDW.US,D,20250623,000000,0.1199,0.1222,0.0903,0.1025,8269,0
+BDMDW.US,D,20250624,000000,0.115,0.119,0.0925,0.1189,9874,0
+BDMDW.US,D,20250625,000000,0.111,0.111,0.08,0.0998,19865,0
+BDMDW.US,D,20250626,000000,0.1,0.1186,0.081851,0.0951,272406,0
+BDMDW.US,D,20250627,000000,0.09,0.09,0.085,0.085,2490,0
+BDMDW.US,D,20250630,000000,0.088,0.088,0.0801,0.0801,3015,0
+BDMDW.US,D,20250701,000000,0.0651,0.0651,0.0651,0.0651,1658,0
+BDMDW.US,D,20250703,000000,0.0746,0.083,0.0746,0.083,951,0
+BDMDW.US,D,20250708,000000,0.0848,0.0848,0.06755,0.0676,1671,0
+BDMDW.US,D,20250709,000000,0.067,0.08845,0.067,0.08845,4900,0
+BDMDW.US,D,20250717,000000,0.092769,0.092769,0.07,0.07,3088,0
+BDMDW.US,D,20250718,000000,0.0998,0.0998,0.0975,0.0975,15314,0
+BDMDW.US,D,20250722,000000,0.077123,0.0975,0.067,0.067,54141,0
+BDMDW.US,D,20250723,000000,0.068,0.0752,0.068,0.07,4002,0
+BDMDW.US,D,20250724,000000,0.0786,0.0786,0.069,0.069,424,0
+BDMDW.US,D,20250729,000000,0.07625,0.07625,0.07625,0.07625,420,0
+BDMDW.US,D,20250730,000000,0.075,0.075,0.065,0.075,2922,0
+BDMDW.US,D,20250731,000000,0.08,0.09,0.074,0.09,4700,0
+BDMDW.US,D,20250801,000000,0.0776,0.0776,0.0776,0.0776,200,0
+BDMDW.US,D,20250806,000000,0.0763,0.0763,0.0652,0.073277,8667,0
+BDMDW.US,D,20250813,000000,0.0974,0.0974,0.0974,0.0974,1511,0
+BDMDW.US,D,20250814,000000,0.0974,0.1,0.0864,0.1,1700,0
+BDMDW.US,D,20250815,000000,0.085,0.085,0.085,0.085,1351,0
+BDMDW.US,D,20250818,000000,0.0851,0.0851,0.08,0.08,3113,0
+BDMDW.US,D,20250819,000000,0.0725,0.0758,0.0725,0.0758,1910,0
+BDMDW.US,D,20250821,000000,0.0775,0.0775,0.0775,0.0775,150,0
+BDMDW.US,D,20250829,000000,0.0777,0.08,0.076,0.076,4020,0
+BDMDW.US,D,20250903,000000,0.0801,0.0888,0.08,0.08,1182,0
+BDMDW.US,D,20250910,000000,0.08,0.08,0.07,0.07,6020,0
+BDMDW.US,D,20250916,000000,0.0651,0.0651,0.0651,0.0651,100,0
+BDMDW.US,D,20250919,000000,0.0684,0.0749,0.0652,0.0749,4501,0
+BDMDW.US,D,20250922,000000,0.0651,0.0651,0.0651,0.0651,500,0
+BDMDW.US,D,20250929,000000,0.077315,0.077315,0.077315,0.077315,250,0
+BDMDW.US,D,20251002,000000,0.0799,0.0799,0.07,0.0702,5509,0
+BDMDW.US,D,20251006,000000,0.075,0.076,0.0706,0.076,5871,0
+BDMDW.US,D,20251009,000000,0.067,0.067,0.0625,0.064,33871,0
+BDMDW.US,D,20251010,000000,0.06,0.0606,0.06,0.0606,1661,0
+BDMDW.US,D,20251013,000000,0.06,0.06,0.054,0.0549,1330,0
+BDMDW.US,D,20251015,000000,0.06,0.06,0.0549,0.0549,15200,0
+BDMDW.US,D,20251016,000000,0.05,0.0588,0.05,0.055,26935,0
+BDMDW.US,D,20251017,000000,0.053,0.053,0.053,0.053,100,0
+BDMDW.US,D,20251022,000000,0.0577,0.0577,0.057,0.057,4312,0
+BDMDW.US,D,20251024,000000,0.057499,0.0577,0.057499,0.0577,2734,0
+BDMDW.US,D,20251103,000000,0.0501,0.0501,0.0501,0.0501,120,0
+BDMDW.US,D,20251110,000000,0.063799,0.07,0.063799,0.07,2045,0
+BDMDW.US,D,20251111,000000,0.0575,0.0575,0.0574,0.0574,2002,0
+BDMDW.US,D,20251112,000000,0.06,0.06,0.06,0.06,15518,0
+BDMDW.US,D,20251119,000000,0.0501,0.0501,0.0501,0.0501,500,0
+BDMDW.US,D,20251201,000000,0.059432,0.059432,0.059432,0.059432,320,0
+BDMDW.US,D,20251202,000000,0.054,0.0582,0.05,0.0582,25150,0
+BDMDW.US,D,20251203,000000,0.0501,0.0623,0.0501,0.0623,1420,0
+BDMDW.US,D,20251204,000000,0.0501,0.06,0.0501,0.06,9424,0
+BDMDW.US,D,20251209,000000,0.06,0.06,0.055,0.055,77600,0
+BDMDW.US,D,20251211,000000,0.05,0.0611,0.05,0.0611,6488,0
+BDMDW.US,D,20251212,000000,0.06,0.06,0.06,0.06,4102,0
+BDMDW.US,D,20251215,000000,0.045,0.06,0.045,0.06,4100,0
+BDMDW.US,D,20251217,000000,0.0698,0.07,0.0698,0.07,2300,0
+BDMDW.US,D,20251219,000000,0.075,0.075,0.0669,0.0669,1590,0
+BDMDW.US,D,20251223,000000,0.061,0.062,0.061,0.062,213,0
+BDMDW.US,D,20251224,000000,0.041,0.062,0.041,0.062,509,0
+BDMDW.US,D,20251226,000000,0.062,0.06201,0.062,0.06201,1500,0
+BDMDW.US,D,20251230,000000,0.06,0.06,0.06,0.06,3500,0
+BDMDW.US,D,20260107,000000,0.0598,0.063,0.0598,0.063,524,0
+BDMDW.US,D,20260108,000000,0.0616,0.064,0.06,0.064,1980,0
+BDMDW.US,D,20260109,000000,0.06,0.06,0.06,0.06,200,0
+BDMDW.US,D,20260114,000000,0.06,0.06,0.055,0.055,1134,0
+BDMDW.US,D,20260123,000000,0.055,0.055,0.0544,0.0544,2675,0
+BDMDW.US,D,20260127,000000,0.0544,0.0544,0.0544,0.0544,174,0
+BDMDW.US,D,20260129,000000,0.056,0.056,0.056,0.056,200,0
+BDMDW.US,D,20260203,000000,0.052,0.056,0.052,0.0535,1400,0
+BDMDW.US,D,20260205,000000,0.05,0.05,0.05,0.05,101,0
+BDMDW.US,D,20260213,000000,0.0495,0.0495,0.0495,0.0495,321,0
+BDMDW.US,D,20260217,000000,0.054,0.0738,0.0517,0.0738,11005,0
+BDMDW.US,D,20260218,000000,0.0707,0.075,0.0707,0.075,3991,0
diff --git a/daily/us/nasdaq stocks/1/bedy.us.txt b/daily/us/nasdaq stocks/1/bedy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d9885480ff3d4acf0a9f6317e8d68dee147b438a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bedy.us.txt	
@@ -0,0 +1,50 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEDY.US,D,20251208,000000,26.245,26.2634,26.19,26.1999,458,0
+BEDY.US,D,20251209,000000,26.29,26.36,26.01,26.1234,39914,0
+BEDY.US,D,20251210,000000,26.14,26.5,26.125,26.4807,49402,0
+BEDY.US,D,20251211,000000,26.12,26.86,26.12,26.7837,37136,0
+BEDY.US,D,20251212,000000,26.77,26.8957,26.455,26.7209,130997,0
+BEDY.US,D,20251215,000000,26.84,26.86,26.735,26.8486,90645,0
+BEDY.US,D,20251216,000000,26.62,26.82,26.51,26.5816,176039,0
+BEDY.US,D,20251217,000000,26.67,26.7326,26.47,26.5016,123806,0
+BEDY.US,D,20251218,000000,26.5944,26.7099,26.48,26.53,50819,0
+BEDY.US,D,20251219,000000,26.46,26.735,26.46,26.63,11338,0
+BEDY.US,D,20251222,000000,26.76,26.87,26.72,26.825,38851,0
+BEDY.US,D,20251223,000000,26.83,26.87,26.81,26.8253,39121,0
+BEDY.US,D,20251224,000000,26.87,26.9,26.86,26.8938,12008,0
+BEDY.US,D,20251226,000000,26.75,27.48,26.68,26.7764,40659,0
+BEDY.US,D,20251229,000000,26.895,26.895,26.74,26.7678,28732,0
+BEDY.US,D,20251230,000000,26.7578,26.78,26.74,26.7654,53669,0
+BEDY.US,D,20251231,000000,26.4,26.84,26.4,26.5997,46819,0
+BEDY.US,D,20260102,000000,26.29,26.84,26.29,26.8251,7794,0
+BEDY.US,D,20260105,000000,27.08,27.3025,27.08,27.2116,37994,0
+BEDY.US,D,20260106,000000,26.92,27.4156,26.92,27.31,37572,0
+BEDY.US,D,20260107,000000,27.04,27.0784,27.01,27.0311,4599,0
+BEDY.US,D,20260108,000000,27.1529,27.2586,27.1529,27.2581,7146,0
+BEDY.US,D,20260109,000000,27.35,27.44,27.35,27.4156,128457,0
+BEDY.US,D,20260112,000000,27.16,27.4019,27.16,27.4019,42411,0
+BEDY.US,D,20260113,000000,27.375,27.4899,27.28,27.3157,17685,0
+BEDY.US,D,20260114,000000,27.42,27.52,27.3485,27.4815,18216,0
+BEDY.US,D,20260115,000000,27.24,27.719,27.24,27.6691,16244,0
+BEDY.US,D,20260116,000000,28.09,28.09,27.54,27.5914,20305,0
+BEDY.US,D,20260120,000000,27.43,27.53,27.19,27.2553,8826,0
+BEDY.US,D,20260121,000000,27.55,27.7441,27.47,27.65,48204,0
+BEDY.US,D,20260122,000000,27.715,27.785,27.6621,27.6621,29475,0
+BEDY.US,D,20260123,000000,27.6795,27.6795,27.49,27.5425,24737,0
+BEDY.US,D,20260126,000000,27.75,27.75,27.5941,27.655,42868,0
+BEDY.US,D,20260127,000000,27.36,27.48,27.34,27.45,12460,0
+BEDY.US,D,20260128,000000,27.46,27.59,27.425,27.5,18454,0
+BEDY.US,D,20260129,000000,27.9738,27.9738,27.49,27.6629,16338,0
+BEDY.US,D,20260130,000000,27.73,27.73,27.42,27.5945,23405,0
+BEDY.US,D,20260202,000000,27.51,27.51,27.28,27.4719,68022,0
+BEDY.US,D,20260203,000000,27.79,27.98,27.7003,27.9143,25346,0
+BEDY.US,D,20260204,000000,27.82,28.21,27.82,28.12,35805,0
+BEDY.US,D,20260205,000000,28.37,28.37,27.83,27.8896,16001,0
+BEDY.US,D,20260206,000000,28.13,28.48,28.13,28.46,21844,0
+BEDY.US,D,20260209,000000,28.33,28.48,28.33,28.4106,29644,0
+BEDY.US,D,20260210,000000,28.47,28.5472,28.45,28.46,20970,0
+BEDY.US,D,20260211,000000,28.595,28.595,28.42,28.44,66503,0
+BEDY.US,D,20260212,000000,28.35,28.5811,28,28.0299,24378,0
+BEDY.US,D,20260213,000000,28,28.241,27.765,28.1942,30084,0
+BEDY.US,D,20260217,000000,28.59,28.59,28.11,28.2068,8851,0
+BEDY.US,D,20260218,000000,28.18,28.4291,28.18,28.326,54843,0
diff --git a/daily/us/nasdaq stocks/1/beem.us.txt b/daily/us/nasdaq stocks/1/beem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..781bfc2cf1099222bffb38316b31072c49eabecc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/beem.us.txt	
@@ -0,0 +1,3975 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEEM.US,D,20100503,000000,17.5,18.75,16.5,18.25,12828,0
+BEEM.US,D,20100504,000000,18.2,20.5,18.2,20.5,6642,0
+BEEM.US,D,20100505,000000,21,25,20,24.5,11132,0
+BEEM.US,D,20100506,000000,26.5,28,25,28,8348,0
+BEEM.US,D,20100507,000000,28,30,25,30,5526,0
+BEEM.US,D,20100510,000000,32.5,32.5,26,32.5,4834,0
+BEEM.US,D,20100511,000000,33,33,30.5,30.5,3636,0
+BEEM.US,D,20100512,000000,30,30.5,26.5,26.5,5380,0
+BEEM.US,D,20100513,000000,25.55,29.5,25,29.25,2068,0
+BEEM.US,D,20100514,000000,29.25,29.25,28,29,580,0
+BEEM.US,D,20100517,000000,29,30,28.05,28.05,550,0
+BEEM.US,D,20100518,000000,29.5,29.5,25,26.5,1182,0
+BEEM.US,D,20100519,000000,26.5,26.5,25.5,26.5,378,0
+BEEM.US,D,20100520,000000,26.5,26.5,25,26.5,284,0
+BEEM.US,D,20100521,000000,26.5,26.5,25,26.5,378,0
+BEEM.US,D,20100524,000000,26.5,26.5,26.5,26.5,60,0
+BEEM.US,D,20100525,000000,24,26.5,24,25.5,870,0
+BEEM.US,D,20100526,000000,24,25.5,22.5,25.5,436,0
+BEEM.US,D,20100527,000000,25.5,26,25,26,1748,0
+BEEM.US,D,20100528,000000,26,26,25,25,856,0
+BEEM.US,D,20100601,000000,23,25,23,25,1032,0
+BEEM.US,D,20100602,000000,23,25,23,25,140,0
+BEEM.US,D,20100603,000000,23,25,23,25,420,0
+BEEM.US,D,20100604,000000,24,25,24,25,168,0
+BEEM.US,D,20100607,000000,24.5,25,24.5,25,572,0
+BEEM.US,D,20100608,000000,22.5,25,22.5,25,448,0
+BEEM.US,D,20100609,000000,25,25,23,25,156,0
+BEEM.US,D,20100610,000000,25,26.5,23.5,25.5,1636,0
+BEEM.US,D,20100611,000000,25.5,25.5,25.5,25.5,120,0
+BEEM.US,D,20100614,000000,23.5,27,23.5,27,48,0
+BEEM.US,D,20100615,000000,26,26,25,26,324,0
+BEEM.US,D,20100616,000000,26,26,26,26,0,0
+BEEM.US,D,20100617,000000,25.5,25.5,25.5,25.5,148,0
+BEEM.US,D,20100618,000000,25,25.25,25,25.25,24,0
+BEEM.US,D,20100621,000000,25,25.5,23.5,25.5,338,0
+BEEM.US,D,20100622,000000,25.5,25.5,25.5,25.5,100,0
+BEEM.US,D,20100623,000000,23.5,25,23.5,25,104,0
+BEEM.US,D,20100624,000000,23.6,25,23.6,25,132,0
+BEEM.US,D,20100625,000000,25,25,25,25,0,0
+BEEM.US,D,20100628,000000,25.5,25.5,24,25.5,456,0
+BEEM.US,D,20100629,000000,25.5,25.5,25.5,25.5,0,0
+BEEM.US,D,20100630,000000,24,25,23.5,24,420,0
+BEEM.US,D,20100701,000000,23.5,24,23.5,24,22,0
+BEEM.US,D,20100702,000000,23.5,24,23,23.5,774,0
+BEEM.US,D,20100706,000000,24,24,23.5,23.5,164,0
+BEEM.US,D,20100707,000000,24,24,23.5,24,780,0
+BEEM.US,D,20100708,000000,21.75,24,21.75,24,122,0
+BEEM.US,D,20100709,000000,22.5,25,22.5,24.5,1314,0
+BEEM.US,D,20100712,000000,28,32,27.5,29.5,26000,0
+BEEM.US,D,20100713,000000,30.5,30.75,22.25,24,18328,0
+BEEM.US,D,20100714,000000,24.45,24.5,22,23,7016,0
+BEEM.US,D,20100715,000000,24,25,23,24.5,4448,0
+BEEM.US,D,20100716,000000,25,25.5,22.5,23.5,4432,0
+BEEM.US,D,20100719,000000,22.5,24.5,22,24,710,0
+BEEM.US,D,20100720,000000,23.5,24,21.8,23.25,1618,0
+BEEM.US,D,20100721,000000,25,25,22.5,23.5,646,0
+BEEM.US,D,20100722,000000,24.5,24.5,20.5,20.5,1030,0
+BEEM.US,D,20100723,000000,22.5,22.5,20.5,20.5,760,0
+BEEM.US,D,20100726,000000,22.5,22.5,20.5,22,520,0
+BEEM.US,D,20100727,000000,21,22.5,20.5,21.5,662,0
+BEEM.US,D,20100728,000000,21.5,21.5,20,20,1828,0
+BEEM.US,D,20100729,000000,20,20,16.5,19.5,1902,0
+BEEM.US,D,20100730,000000,19,19,17.5,19,484,0
+BEEM.US,D,20100802,000000,17.5,19,17.25,18,1470,0
+BEEM.US,D,20100803,000000,18,18,16.5,18,1196,0
+BEEM.US,D,20100804,000000,17,18,16.5,17,630,0
+BEEM.US,D,20100805,000000,17,18,17,18,150,0
+BEEM.US,D,20100806,000000,17,17,15.5,15.5,556,0
+BEEM.US,D,20100809,000000,16.75,16.75,13,16.75,654,0
+BEEM.US,D,20100810,000000,16.75,16.75,13.5,16.7,156,0
+BEEM.US,D,20100811,000000,15,16.65,15,16.5,256,0
+BEEM.US,D,20100812,000000,15,16.5,13.5,14,1122,0
+BEEM.US,D,20100813,000000,13.5,14.5,13.5,14.05,496,0
+BEEM.US,D,20100816,000000,14.05,14.05,13.75,13.75,756,0
+BEEM.US,D,20100817,000000,13.75,14.5,12.5,14,1190,0
+BEEM.US,D,20100818,000000,12.55,13.5,12.55,12.8,212,0
+BEEM.US,D,20100819,000000,12.55,13.75,12.5,13.5,408,0
+BEEM.US,D,20100820,000000,14,14.5,13,14.5,460,0
+BEEM.US,D,20100823,000000,14.5,14.5,13.5,14.5,28,0
+BEEM.US,D,20100824,000000,13.5,14,12.5,12.5,182,0
+BEEM.US,D,20100825,000000,12.5,14.25,12.5,14.25,196,0
+BEEM.US,D,20100826,000000,13,15.5,13,15.5,1388,0
+BEEM.US,D,20100827,000000,15,17.25,13,17.25,380,0
+BEEM.US,D,20100830,000000,16.5,17.25,14,15,48,0
+BEEM.US,D,20100831,000000,16.5,16.5,12.5,13.5,534,0
+BEEM.US,D,20100901,000000,16.5,16.5,13.5,15.5,284,0
+BEEM.US,D,20100902,000000,15.5,15.5,14,14.5,334,0
+BEEM.US,D,20100903,000000,15,15,15,15,66,0
+BEEM.US,D,20100907,000000,15,15,14,14,1250,0
+BEEM.US,D,20100908,000000,13.75,13.75,13.75,13.75,148,0
+BEEM.US,D,20100909,000000,13.75,15,13.75,15,36,0
+BEEM.US,D,20100910,000000,15,16,13.75,16,468,0
+BEEM.US,D,20100913,000000,15.4,16,15,16,122,0
+BEEM.US,D,20100914,000000,16,17,16,16,1042,0
+BEEM.US,D,20100915,000000,16.5,21.5,16.5,17.5,2498,0
+BEEM.US,D,20100916,000000,18.05,21,18.05,20.5,1522,0
+BEEM.US,D,20100917,000000,21,22.5,21,21.5,2104,0
+BEEM.US,D,20100920,000000,22.25,22.25,22,22.25,430,0
+BEEM.US,D,20100921,000000,22,22,21,21,142,0
+BEEM.US,D,20100922,000000,21,22,21,22,256,0
+BEEM.US,D,20100923,000000,21,22,21,22,200,0
+BEEM.US,D,20100924,000000,22,22,20.5,21,1902,0
+BEEM.US,D,20100927,000000,21.5,21.5,20,21.25,582,0
+BEEM.US,D,20100928,000000,21.25,21.5,21.25,21.5,318,0
+BEEM.US,D,20100929,000000,20.1,21.75,20.1,21.75,354,0
+BEEM.US,D,20100930,000000,20.1,21.5,20,21.5,300,0
+BEEM.US,D,20101001,000000,22,22,20,22,116,0
+BEEM.US,D,20101004,000000,22,22,22,22,80,0
+BEEM.US,D,20101005,000000,22,22,19.5,19.5,180,0
+BEEM.US,D,20101006,000000,22,22,19.5,19.5,742,0
+BEEM.US,D,20101007,000000,19.5,22,19.5,22,102,0
+BEEM.US,D,20101008,000000,22,22.5,22,22,1524,0
+BEEM.US,D,20101011,000000,23,23,20,22.5,856,0
+BEEM.US,D,20101012,000000,22.5,22.5,21,22.5,198,0
+BEEM.US,D,20101013,000000,23,31.5,22.5,24.5,5350,0
+BEEM.US,D,20101014,000000,24,25,24,25,1940,0
+BEEM.US,D,20101015,000000,25,25.5,23,25.5,2682,0
+BEEM.US,D,20101018,000000,26,26,23,25,968,0
+BEEM.US,D,20101019,000000,23.5,25,22.5,24.95,978,0
+BEEM.US,D,20101020,000000,24.95,25,23.05,24.95,212,0
+BEEM.US,D,20101021,000000,24.95,24.95,23.5,23.5,154,0
+BEEM.US,D,20101022,000000,23.5,23.5,22.5,22.5,346,0
+BEEM.US,D,20101025,000000,22.5,22.75,21.5,22.75,362,0
+BEEM.US,D,20101026,000000,21.5,22.5,20,22.5,788,0
+BEEM.US,D,20101027,000000,20.25,22.5,20.25,22.5,516,0
+BEEM.US,D,20101028,000000,22.5,22.5,20.5,22,516,0
+BEEM.US,D,20101029,000000,22,22,21,21.5,184,0
+BEEM.US,D,20101101,000000,21.5,21.95,20.75,20.75,350,0
+BEEM.US,D,20101102,000000,20.75,21.95,20.75,21.95,458,0
+BEEM.US,D,20101103,000000,20.75,21.95,20.75,21.9,92,0
+BEEM.US,D,20101104,000000,20.75,21.9,20.75,20.75,182,0
+BEEM.US,D,20101105,000000,20,20.75,18.5,18.5,1020,0
+BEEM.US,D,20101108,000000,20.5,22.95,19.95,20,1098,0
+BEEM.US,D,20101109,000000,20,22.45,20,20,254,0
+BEEM.US,D,20101110,000000,19.5,22.45,19.5,22.45,374,0
+BEEM.US,D,20101111,000000,20,21,20,21,178,0
+BEEM.US,D,20101112,000000,20,20,20,20,206,0
+BEEM.US,D,20101115,000000,19.5,22,19.5,21,150,0
+BEEM.US,D,20101116,000000,20.5,21,20.5,20.5,130,0
+BEEM.US,D,20101117,000000,20,20,20,20,430,0
+BEEM.US,D,20101118,000000,19.5,21,19.5,21,588,0
+BEEM.US,D,20101119,000000,21,21,19.75,20,150,0
+BEEM.US,D,20101122,000000,20,22,20,21.75,310,0
+BEEM.US,D,20101123,000000,21.75,22,19.5,22,100,0
+BEEM.US,D,20101124,000000,20,20,20,20,170,0
+BEEM.US,D,20101126,000000,19.5,20,19.5,20,30,0
+BEEM.US,D,20101129,000000,19.5,20,19.5,20,266,0
+BEEM.US,D,20101130,000000,22,22,19.5,20,348,0
+BEEM.US,D,20101201,000000,20,20,18,20,482,0
+BEEM.US,D,20101202,000000,19,20,19,20,24,0
+BEEM.US,D,20101203,000000,19,20,19,19.5,140,0
+BEEM.US,D,20101206,000000,19.25,20,19.25,20,206,0
+BEEM.US,D,20101207,000000,20,20,19,20,1926,0
+BEEM.US,D,20101208,000000,20,20,18.5,20,262,0
+BEEM.US,D,20101209,000000,20,20,17.5,17.5,108,0
+BEEM.US,D,20101210,000000,21,21,17.5,20,44,0
+BEEM.US,D,20101213,000000,17.5,21,17.5,21,112,0
+BEEM.US,D,20101214,000000,18,20,18,20,144,0
+BEEM.US,D,20101215,000000,19.05,21,19.05,20.5,280,0
+BEEM.US,D,20101216,000000,20,20,19,19,400,0
+BEEM.US,D,20101217,000000,19.5,20,19.5,19.5,408,0
+BEEM.US,D,20101220,000000,19,20,19,19.5,406,0
+BEEM.US,D,20101221,000000,19.5,21,19.5,20,140,0
+BEEM.US,D,20101222,000000,21,21,20.5,20.5,186,0
+BEEM.US,D,20101223,000000,20.5,21,20.5,21,80,0
+BEEM.US,D,20101227,000000,20.5,21,20.5,21,52,0
+BEEM.US,D,20101228,000000,21,21,20.5,20.5,726,0
+BEEM.US,D,20101229,000000,20,20,20,20,318,0
+BEEM.US,D,20101230,000000,20,20,20,20,280,0
+BEEM.US,D,20101231,000000,20,21,20,21,62,0
+BEEM.US,D,20110103,000000,19,21,18.5,21,260,0
+BEEM.US,D,20110104,000000,19.05,21,19.05,20.5,366,0
+BEEM.US,D,20110105,000000,19.55,20.5,19.55,19.8,248,0
+BEEM.US,D,20110106,000000,19.75,22.5,19.75,22.5,28,0
+BEEM.US,D,20110107,000000,20.05,20.05,20.05,20.05,20,0
+BEEM.US,D,20110110,000000,19.75,21,19.5,21,842,0
+BEEM.US,D,20110111,000000,21,24,20,24,1858,0
+BEEM.US,D,20110112,000000,23.7,24,21,24,2028,0
+BEEM.US,D,20110113,000000,24,24,21,24,1004,0
+BEEM.US,D,20110114,000000,24,24,24,24,0,0
+BEEM.US,D,20110118,000000,24,24,22,24,442,0
+BEEM.US,D,20110119,000000,24,24,24,24,0,0
+BEEM.US,D,20110120,000000,23.5,23.5,22,23.5,152,0
+BEEM.US,D,20110121,000000,23,23,22.1,22.1,184,0
+BEEM.US,D,20110124,000000,22.5,24,22.5,24,1152,0
+BEEM.US,D,20110125,000000,23.3,25,23.3,24.5,6076,0
+BEEM.US,D,20110126,000000,29.5,29.5,25.5,27.25,1332,0
+BEEM.US,D,20110127,000000,26.5,28.5,26,26.25,468,0
+BEEM.US,D,20110128,000000,26.5,28,26.5,27.45,954,0
+BEEM.US,D,20110131,000000,27.4,28.5,27.4,27.5,1886,0
+BEEM.US,D,20110201,000000,27,29,27,27.5,222,0
+BEEM.US,D,20110202,000000,27.5,28.75,27.5,27.75,944,0
+BEEM.US,D,20110203,000000,29,29,26.5,28.75,350,0
+BEEM.US,D,20110204,000000,28.75,29,27.8,29,220,0
+BEEM.US,D,20110207,000000,28.4,29,27.8,28.5,468,0
+BEEM.US,D,20110208,000000,28,28,28,28,668,0
+BEEM.US,D,20110209,000000,28.5,28.5,28,28,190,0
+BEEM.US,D,20110210,000000,27.8,27.8,25.5,25.75,12610,0
+BEEM.US,D,20110211,000000,28,29.7,27.5,29.7,9086,0
+BEEM.US,D,20110214,000000,29.7,29.7,28.25,28.5,1828,0
+BEEM.US,D,20110215,000000,29.7,29.7,28.5,29,524,0
+BEEM.US,D,20110216,000000,29,31,28.55,31,2924,0
+BEEM.US,D,20110217,000000,31,31.25,30.25,31.25,1532,0
+BEEM.US,D,20110218,000000,31.5,36,31.15,36,12834,0
+BEEM.US,D,20110222,000000,37,37,31.5,34.75,11024,0
+BEEM.US,D,20110223,000000,35,35.5,31.5,33.95,8144,0
+BEEM.US,D,20110224,000000,35.75,37.5,34,37.45,18588,0
+BEEM.US,D,20110225,000000,38,39,37.45,38.5,14898,0
+BEEM.US,D,20110228,000000,39.25,41,39,41,15964,0
+BEEM.US,D,20110301,000000,41.25,41.5,33,37.5,15028,0
+BEEM.US,D,20110302,000000,35.6,39.5,35.6,38,6068,0
+BEEM.US,D,20110303,000000,38.5,39.95,37,39.75,5390,0
+BEEM.US,D,20110304,000000,40,40.25,36,37.5,6002,0
+BEEM.US,D,20110307,000000,36,37,31,32,10286,0
+BEEM.US,D,20110308,000000,32,32,27.5,31,7876,0
+BEEM.US,D,20110309,000000,32,32.5,30.5,32,3956,0
+BEEM.US,D,20110310,000000,31.55,35,31.55,33.5,2418,0
+BEEM.US,D,20110311,000000,32.5,37.45,32.5,37,3062,0
+BEEM.US,D,20110314,000000,36.95,37.95,36,37.75,3334,0
+BEEM.US,D,20110315,000000,37.5,37.95,35.5,37.95,1802,0
+BEEM.US,D,20110316,000000,36.5,37.95,33,36,4496,0
+BEEM.US,D,20110317,000000,34.55,36,34.5,35.95,2618,0
+BEEM.US,D,20110318,000000,35.95,36.4,34.5,35.5,6760,0
+BEEM.US,D,20110321,000000,37.4,37.5,35.5,36.5,8170,0
+BEEM.US,D,20110322,000000,36.25,37.5,35,35.75,6562,0
+BEEM.US,D,20110323,000000,37,37.5,33.5,36.5,10230,0
+BEEM.US,D,20110324,000000,36.5,36.5,31.5,34,8624,0
+BEEM.US,D,20110325,000000,34.25,34.25,30.5,32,5520,0
+BEEM.US,D,20110328,000000,32,33.5,22.25,27.1,12034,0
+BEEM.US,D,20110329,000000,26.5,34,26.5,29.05,9848,0
+BEEM.US,D,20110330,000000,29,31.5,29,30,2344,0
+BEEM.US,D,20110331,000000,31.5,31.5,29,30.5,1294,0
+BEEM.US,D,20110401,000000,32.5,32.5,29.5,30.5,930,0
+BEEM.US,D,20110404,000000,30.5,31.5,29.5,31,2258,0
+BEEM.US,D,20110405,000000,31.5,32,29.55,29.55,1244,0
+BEEM.US,D,20110406,000000,30.25,32.5,29.75,32.5,2136,0
+BEEM.US,D,20110407,000000,32.5,33,31,31,1180,0
+BEEM.US,D,20110408,000000,31.5,36,28,35,12486,0
+BEEM.US,D,20110411,000000,34.5,35,30,31.5,1466,0
+BEEM.US,D,20110412,000000,31,34,30,31,2138,0
+BEEM.US,D,20110413,000000,30,32.5,28,29.5,1708,0
+BEEM.US,D,20110414,000000,29.5,32.5,29.5,31.5,1206,0
+BEEM.US,D,20110415,000000,31.5,31.5,29.5,31,1224,0
+BEEM.US,D,20110418,000000,29.5,32.5,29.5,29.5,1830,0
+BEEM.US,D,20110419,000000,28.5,31,28.5,30,1224,0
+BEEM.US,D,20110420,000000,28.25,30.5,27.5,28,2026,0
+BEEM.US,D,20110421,000000,28,30,27.5,29,1788,0
+BEEM.US,D,20110425,000000,29,29,27.5,28,3928,0
+BEEM.US,D,20110426,000000,27.5,27.95,26.6,27,3560,0
+BEEM.US,D,20110427,000000,27.75,27.9,26.6,27.05,1232,0
+BEEM.US,D,20110428,000000,27,27,25.5,25.5,1814,0
+BEEM.US,D,20110429,000000,25.5,25.5,19,24.5,4400,0
+BEEM.US,D,20110502,000000,23.5,24.5,23.1,23.1,1472,0
+BEEM.US,D,20110503,000000,23.1,24.5,22.55,23.5,2144,0
+BEEM.US,D,20110504,000000,24.5,24.5,22.5,23.5,2780,0
+BEEM.US,D,20110505,000000,23,25,23,25,1124,0
+BEEM.US,D,20110506,000000,22.5,26.5,22.5,23.5,920,0
+BEEM.US,D,20110509,000000,25,26,21.3,23.5,692,0
+BEEM.US,D,20110510,000000,26,26,23,23.5,1234,0
+BEEM.US,D,20110511,000000,23.1,23.5,20.05,23,1064,0
+BEEM.US,D,20110512,000000,20.05,25.5,20.05,23.5,1802,0
+BEEM.US,D,20110513,000000,24.5,24.5,20.05,23,810,0
+BEEM.US,D,20110516,000000,22,27.25,21.25,21.25,5400,0
+BEEM.US,D,20110517,000000,21.55,24.5,21.55,24.5,768,0
+BEEM.US,D,20110518,000000,24.5,24.5,22.5,24,458,0
+BEEM.US,D,20110519,000000,24.5,26,24,25.5,2334,0
+BEEM.US,D,20110520,000000,25,25.5,24,24,2390,0
+BEEM.US,D,20110523,000000,23.5,25.5,22,23,904,0
+BEEM.US,D,20110524,000000,23.5,26,23.5,25,1960,0
+BEEM.US,D,20110525,000000,26,27.45,24.55,27.45,7556,0
+BEEM.US,D,20110526,000000,27.5,27.9,26,27,6236,0
+BEEM.US,D,20110527,000000,27,28,26,27,3348,0
+BEEM.US,D,20110531,000000,27.95,28.5,26,26,3470,0
+BEEM.US,D,20110601,000000,25.5,27.95,25.5,26.75,6396,0
+BEEM.US,D,20110602,000000,27.45,28,26.3,27.5,2996,0
+BEEM.US,D,20110603,000000,27,28.45,26.3,27.5,6764,0
+BEEM.US,D,20110606,000000,27.5,28.45,21.5,26.25,13614,0
+BEEM.US,D,20110607,000000,26,26.95,24.75,25.5,4766,0
+BEEM.US,D,20110608,000000,25,25.5,22.5,22.5,8602,0
+BEEM.US,D,20110609,000000,22,23,21,21.5,3754,0
+BEEM.US,D,20110610,000000,21,22,20,21,6020,0
+BEEM.US,D,20110613,000000,22.5,22.5,20,21,2966,0
+BEEM.US,D,20110614,000000,22,22,19.5,19.75,1478,0
+BEEM.US,D,20110615,000000,20,20,17.75,20,2838,0
+BEEM.US,D,20110616,000000,20,20,15.6,18.75,7746,0
+BEEM.US,D,20110617,000000,17.1,18.95,16.25,17,2794,0
+BEEM.US,D,20110620,000000,16.5,18.95,16.5,18.9,1372,0
+BEEM.US,D,20110621,000000,18.75,18.95,17.05,18.95,1360,0
+BEEM.US,D,20110622,000000,19,19,16.8,18.75,646,0
+BEEM.US,D,20110623,000000,17.5,18.75,16.8,16.85,1080,0
+BEEM.US,D,20110624,000000,17,17.75,17,17.05,372,0
+BEEM.US,D,20110627,000000,18.4,18.4,16.75,18.15,862,0
+BEEM.US,D,20110628,000000,17.05,18.65,16.5,18.65,1650,0
+BEEM.US,D,20110629,000000,19.45,19.75,18.25,18.75,1642,0
+BEEM.US,D,20110630,000000,19.5,19.5,17.55,18,720,0
+BEEM.US,D,20110701,000000,19,19.7,17.55,18.5,816,0
+BEEM.US,D,20110705,000000,17.55,19.65,17.55,18.5,962,0
+BEEM.US,D,20110706,000000,18.5,18.5,17.5,18,1248,0
+BEEM.US,D,20110707,000000,17.5,18.75,17.5,18,658,0
+BEEM.US,D,20110708,000000,18.5,18.5,17.55,18.5,994,0
+BEEM.US,D,20110711,000000,17.55,18.2,17.05,17.05,796,0
+BEEM.US,D,20110712,000000,16.5,17.95,15.1,15.5,2166,0
+BEEM.US,D,20110713,000000,16.95,16.95,15.5,15.5,968,0
+BEEM.US,D,20110714,000000,15.05,16,14,15.5,2728,0
+BEEM.US,D,20110715,000000,14,15.4,11.55,13.9,2296,0
+BEEM.US,D,20110718,000000,13.85,13.95,12,13.5,2964,0
+BEEM.US,D,20110719,000000,13.45,13.45,12.5,12.5,1590,0
+BEEM.US,D,20110720,000000,12.5,12.75,11.5,11.55,1308,0
+BEEM.US,D,20110721,000000,11.55,13.35,11.5,12.5,1708,0
+BEEM.US,D,20110722,000000,13.3,13.3,12.5,13.3,1534,0
+BEEM.US,D,20110725,000000,12.5,13.95,12.05,13.95,1118,0
+BEEM.US,D,20110726,000000,13.95,13.95,12.1,13,1572,0
+BEEM.US,D,20110727,000000,15,15,12.6,14,1986,0
+BEEM.US,D,20110728,000000,12.05,14,12.05,13.45,958,0
+BEEM.US,D,20110729,000000,13.45,14.95,12.25,12.5,2074,0
+BEEM.US,D,20110801,000000,12.55,14.75,12.55,14.65,698,0
+BEEM.US,D,20110802,000000,14,14,13.5,13.5,864,0
+BEEM.US,D,20110803,000000,13.15,14.5,13.15,14.5,1072,0
+BEEM.US,D,20110804,000000,15,15,12.5,14.25,2060,0
+BEEM.US,D,20110805,000000,12.5,14.15,12.5,13.5,1230,0
+BEEM.US,D,20110808,000000,13.5,14.45,12.5,14.45,972,0
+BEEM.US,D,20110809,000000,13.5,14.4,12.5,14.4,3668,0
+BEEM.US,D,20110810,000000,14.75,14.75,12.5,13.7,3532,0
+BEEM.US,D,20110811,000000,13.5,14.25,13,13.5,974,0
+BEEM.US,D,20110812,000000,14,14,12,13,282,0
+BEEM.US,D,20110815,000000,12,13.4,12,12.25,876,0
+BEEM.US,D,20110816,000000,12.5,14,12.5,14,942,0
+BEEM.US,D,20110817,000000,14,16,11.55,15.25,1990,0
+BEEM.US,D,20110818,000000,17.4,17.5,13.1,16,1444,0
+BEEM.US,D,20110819,000000,17,17,12.5,16.5,1806,0
+BEEM.US,D,20110822,000000,14.55,17.5,14.55,14.55,2480,0
+BEEM.US,D,20110823,000000,15,15.5,14.55,15,1760,0
+BEEM.US,D,20110824,000000,15.25,15.25,14.55,14.75,1336,0
+BEEM.US,D,20110825,000000,14.75,15,14.5,14.5,1004,0
+BEEM.US,D,20110826,000000,14.75,15.45,14.55,14.55,1766,0
+BEEM.US,D,20110829,000000,14.75,15.5,14.55,14.75,1718,0
+BEEM.US,D,20110830,000000,14.55,15,14.5,14.75,1328,0
+BEEM.US,D,20110831,000000,14.75,15.25,14.5,15.25,992,0
+BEEM.US,D,20110901,000000,15.25,15.25,14.55,14.55,102,0
+BEEM.US,D,20110902,000000,14.5,17.5,14.5,17.5,1138,0
+BEEM.US,D,20110906,000000,17.5,17.5,14.5,17.5,416,0
+BEEM.US,D,20110907,000000,13.5,17.45,13.5,16.95,598,0
+BEEM.US,D,20110908,000000,15.5,16,14.5,15,3016,0
+BEEM.US,D,20110909,000000,15,16,13.5,16,558,0
+BEEM.US,D,20110912,000000,13.5,16.9,13.5,13.5,632,0
+BEEM.US,D,20110913,000000,17,17,13.55,16,658,0
+BEEM.US,D,20110914,000000,17,17,13.6,17,1936,0
+BEEM.US,D,20110915,000000,15.5,17,15,17,786,0
+BEEM.US,D,20110916,000000,15,16.75,15,15,394,0
+BEEM.US,D,20110919,000000,15,16.45,15,16.45,544,0
+BEEM.US,D,20110920,000000,15.5,16.2,14.5,16.2,776,0
+BEEM.US,D,20110921,000000,16.2,16.2,14.5,16.15,344,0
+BEEM.US,D,20110922,000000,15.05,15.95,14.5,14.5,898,0
+BEEM.US,D,20110923,000000,14.5,15.5,14,15.45,340,0
+BEEM.US,D,20110926,000000,15.45,15.45,14,14.5,1032,0
+BEEM.US,D,20110927,000000,14.5,14.5,13.5,13.5,1430,0
+BEEM.US,D,20110928,000000,13.5,13.75,12.5,12.5,1200,0
+BEEM.US,D,20110929,000000,12.5,13.5,12.5,13.5,240,0
+BEEM.US,D,20110930,000000,11.5,14.95,11.5,13.25,378,0
+BEEM.US,D,20111003,000000,11.5,14.95,11.5,12.5,1358,0
+BEEM.US,D,20111004,000000,12.5,12.5,11.6,12.4,1148,0
+BEEM.US,D,20111005,000000,11.75,12.4,11.5,12.4,844,0
+BEEM.US,D,20111006,000000,11.5,12.25,11,12,1248,0
+BEEM.US,D,20111007,000000,11.5,11.5,10,10,702,0
+BEEM.US,D,20111010,000000,12,12,10.75,12,218,0
+BEEM.US,D,20111011,000000,12,12,12,12,290,0
+BEEM.US,D,20111012,000000,12,12,10,11.95,512,0
+BEEM.US,D,20111013,000000,10,11.5,10,11.5,150,0
+BEEM.US,D,20111014,000000,10,11.5,7.4,10.25,1634,0
+BEEM.US,D,20111017,000000,8.55,10,8.55,10,430,0
+BEEM.US,D,20111018,000000,10.2,10.2,9.05,10.2,24,0
+BEEM.US,D,20111019,000000,9.25,10.25,9.25,10.25,328,0
+BEEM.US,D,20111020,000000,9.55,10.25,9.55,10.2,426,0
+BEEM.US,D,20111021,000000,10.2,12.4,9.55,12.4,1564,0
+BEEM.US,D,20111024,000000,12.25,12.25,11,11.5,1480,0
+BEEM.US,D,20111025,000000,11.5,12.25,11.5,12.25,694,0
+BEEM.US,D,20111026,000000,11.25,12.5,11.25,12.25,98,0
+BEEM.US,D,20111027,000000,12.4,12.5,11.25,12.4,958,0
+BEEM.US,D,20111028,000000,12.5,12.95,11.3,12.95,802,0
+BEEM.US,D,20111031,000000,12.5,13,11.3,13,722,0
+BEEM.US,D,20111101,000000,13,13,11.8,13,650,0
+BEEM.US,D,20111102,000000,13,13,10.75,13,148,0
+BEEM.US,D,20111103,000000,13,13,11,11.5,300,0
+BEEM.US,D,20111104,000000,11.5,13,11.5,13,908,0
+BEEM.US,D,20111107,000000,13,13,12,13,490,0
+BEEM.US,D,20111108,000000,11.55,12,11.55,12,44,0
+BEEM.US,D,20111109,000000,12,13,11.55,13,486,0
+BEEM.US,D,20111110,000000,12.5,13,11.6,13,906,0
+BEEM.US,D,20111111,000000,11.6,15.5,11.6,15,1876,0
+BEEM.US,D,20111114,000000,14,15,12.5,12.5,694,0
+BEEM.US,D,20111115,000000,13,15,12,15,1564,0
+BEEM.US,D,20111116,000000,15,16.5,13.5,15.5,2064,0
+BEEM.US,D,20111117,000000,14.5,14.5,13.5,13.5,660,0
+BEEM.US,D,20111118,000000,13.5,14.5,13.5,13.5,1044,0
+BEEM.US,D,20111121,000000,12.55,14.75,12.55,14.75,676,0
+BEEM.US,D,20111122,000000,14.25,15,14.25,14.5,214,0
+BEEM.US,D,20111123,000000,14.5,14.5,14.5,14.5,0,0
+BEEM.US,D,20111125,000000,14.5,14.5,14.5,14.5,0,0
+BEEM.US,D,20111128,000000,12.5,14.25,12.5,14.25,76,0
+BEEM.US,D,20111129,000000,12.5,14.2,12.5,12.5,704,0
+BEEM.US,D,20111130,000000,12.5,14.15,12.5,13.95,1548,0
+BEEM.US,D,20111201,000000,13.95,14,11.6,12.5,476,0
+BEEM.US,D,20111202,000000,12.15,13,12.15,13,1814,0
+BEEM.US,D,20111205,000000,13,13.7,12.4,13.7,1012,0
+BEEM.US,D,20111206,000000,13.65,13.65,13,13.65,392,0
+BEEM.US,D,20111207,000000,12.5,13.65,12.25,13,878,0
+BEEM.US,D,20111208,000000,13,13,12.5,12.55,236,0
+BEEM.US,D,20111209,000000,12.55,13,12.25,12.25,2022,0
+BEEM.US,D,20111212,000000,11.5,12.45,11.5,12.45,824,0
+BEEM.US,D,20111213,000000,11.55,12.5,11.55,12.5,520,0
+BEEM.US,D,20111214,000000,11.55,12,11.55,11.8,616,0
+BEEM.US,D,20111215,000000,11.8,13.95,11.5,13.95,690,0
+BEEM.US,D,20111216,000000,11.55,14,11.55,14,922,0
+BEEM.US,D,20111219,000000,12,12.5,12,12.05,600,0
+BEEM.US,D,20111220,000000,12.05,13.9,12,12.5,1784,0
+BEEM.US,D,20111221,000000,12.05,13.7,12,13.7,812,0
+BEEM.US,D,20111222,000000,13.7,13.75,12,13.5,1830,0
+BEEM.US,D,20111223,000000,12.05,13.75,12,12.05,682,0
+BEEM.US,D,20111227,000000,12.05,13.7,11.65,11.65,1290,0
+BEEM.US,D,20111228,000000,11.65,11.75,11.6,11.75,528,0
+BEEM.US,D,20111229,000000,11.8,12,11.6,11.6,1560,0
+BEEM.US,D,20111230,000000,11.5,12.75,11.5,11.55,754,0
+BEEM.US,D,20120103,000000,11.65,11.65,11.5,11.5,780,0
+BEEM.US,D,20120104,000000,12.5,12.6,11.5,11.5,1110,0
+BEEM.US,D,20120105,000000,11.5,12.5,10.75,10.75,758,0
+BEEM.US,D,20120106,000000,10.75,10.75,10.75,10.75,490,0
+BEEM.US,D,20120109,000000,10.75,12.45,10.5,12.45,420,0
+BEEM.US,D,20120110,000000,10.8,11,10.8,11,248,0
+BEEM.US,D,20120111,000000,12,12.4,10.85,12.4,142,0
+BEEM.US,D,20120112,000000,12.45,12.45,12,12,68,0
+BEEM.US,D,20120113,000000,10.5,12,10,11.9,282,0
+BEEM.US,D,20120117,000000,11.9,11.9,11,11.05,100,0
+BEEM.US,D,20120118,000000,11.95,12,11.05,11.5,470,0
+BEEM.US,D,20120119,000000,11,11.95,10.3,11.5,872,0
+BEEM.US,D,20120120,000000,11.5,12,11,12,150,0
+BEEM.US,D,20120123,000000,11.95,11.95,11,11,136,0
+BEEM.US,D,20120124,000000,11.25,12.4,10.75,10.75,606,0
+BEEM.US,D,20120125,000000,11.5,11.5,10.7,11,548,0
+BEEM.US,D,20120126,000000,11,11.7,11,11.7,1242,0
+BEEM.US,D,20120127,000000,12,12,11.5,11.55,362,0
+BEEM.US,D,20120130,000000,11.5,12,11,11,802,0
+BEEM.US,D,20120131,000000,11,12.35,10,11.5,810,0
+BEEM.US,D,20120201,000000,10.5,11.45,9.5,11.2,1536,0
+BEEM.US,D,20120202,000000,9.05,11.2,9.05,11,242,0
+BEEM.US,D,20120203,000000,9.05,11,9.05,9.5,902,0
+BEEM.US,D,20120206,000000,11,11,9.55,11,372,0
+BEEM.US,D,20120207,000000,10.5,11.2,10.1,11.2,890,0
+BEEM.US,D,20120208,000000,10.1,11,10,11,544,0
+BEEM.US,D,20120209,000000,10,11.2,10,11,248,0
+BEEM.US,D,20120210,000000,11,11,10.05,11,244,0
+BEEM.US,D,20120213,000000,10.05,11,10.05,10.6,250,0
+BEEM.US,D,20120214,000000,11,11.05,10.6,11.05,702,0
+BEEM.US,D,20120215,000000,11,11.5,11,11.5,556,0
+BEEM.US,D,20120216,000000,11.5,12.4,11.5,12.2,1222,0
+BEEM.US,D,20120217,000000,11.1,12.35,11.1,12.25,610,0
+BEEM.US,D,20120221,000000,12.25,12.25,12,12.25,204,0
+BEEM.US,D,20120222,000000,12.4,12.5,11.1,11.5,740,0
+BEEM.US,D,20120223,000000,11.55,12.25,11.55,12,566,0
+BEEM.US,D,20120224,000000,11.6,12.2,11.55,12.2,814,0
+BEEM.US,D,20120227,000000,12.2,12.2,11.55,11.55,24,0
+BEEM.US,D,20120228,000000,11.55,12.15,11.55,12.15,486,0
+BEEM.US,D,20120229,000000,12,12.45,12,12,1554,0
+BEEM.US,D,20120301,000000,11.6,12.25,11.05,11.05,398,0
+BEEM.US,D,20120302,000000,11.1,12.15,11.1,11.1,200,0
+BEEM.US,D,20120305,000000,12.1,12.1,11.15,12.05,376,0
+BEEM.US,D,20120306,000000,11.05,11.05,11.05,11.05,40,0
+BEEM.US,D,20120307,000000,11.05,11.4,11,11.05,390,0
+BEEM.US,D,20120308,000000,11.05,12.05,11.05,12,598,0
+BEEM.US,D,20120309,000000,12.05,12.15,11.05,12,1394,0
+BEEM.US,D,20120312,000000,12,12.25,12,12,1010,0
+BEEM.US,D,20120313,000000,12,12.45,12,12.45,1384,0
+BEEM.US,D,20120314,000000,11.05,11.1,11.05,11.1,306,0
+BEEM.US,D,20120315,000000,11.1,12.45,11.1,11.1,86,0
+BEEM.US,D,20120316,000000,11.1,11.25,11.1,11.25,90,0
+BEEM.US,D,20120319,000000,11.25,12.4,11.25,12.25,228,0
+BEEM.US,D,20120320,000000,11.55,12.25,11.55,11.75,640,0
+BEEM.US,D,20120321,000000,12,12.2,11.75,12.2,390,0
+BEEM.US,D,20120322,000000,12.2,12.2,12.2,12.2,0,0
+BEEM.US,D,20120323,000000,11.5,12.45,11.5,12,210,0
+BEEM.US,D,20120326,000000,11.55,13,11.55,12.5,1490,0
+BEEM.US,D,20120327,000000,12.5,12.5,11.75,12.5,342,0
+BEEM.US,D,20120328,000000,12.95,12.95,10.5,12.95,2244,0
+BEEM.US,D,20120329,000000,13,14.5,12.5,14.5,1812,0
+BEEM.US,D,20120330,000000,13,14.5,13,14.5,2046,0
+BEEM.US,D,20120402,000000,14.5,14.5,12.5,14.45,590,0
+BEEM.US,D,20120403,000000,14.5,14.9,13.5,14.45,1198,0
+BEEM.US,D,20120404,000000,12.55,14.5,12.55,14.5,2182,0
+BEEM.US,D,20120405,000000,14.5,17.45,14.25,17.45,2254,0
+BEEM.US,D,20120409,000000,17.5,20,16.5,19,4076,0
+BEEM.US,D,20120410,000000,19,19.75,17,17.1,2900,0
+BEEM.US,D,20120411,000000,18,19.45,17.1,18,858,0
+BEEM.US,D,20120412,000000,19,19.25,18,19,514,0
+BEEM.US,D,20120413,000000,19.45,19.45,17.1,18,3900,0
+BEEM.US,D,20120416,000000,17.15,18,17.15,17.5,1164,0
+BEEM.US,D,20120417,000000,17.5,17.5,17.25,17.25,232,0
+BEEM.US,D,20120418,000000,17.25,17.25,17,17,1762,0
+BEEM.US,D,20120419,000000,16.55,17.2,13.6,15,2456,0
+BEEM.US,D,20120420,000000,15,15,13.6,14.5,492,0
+BEEM.US,D,20120423,000000,14.95,14.95,14.85,14.85,54,0
+BEEM.US,D,20120424,000000,13.6,14.85,12,14.85,236,0
+BEEM.US,D,20120425,000000,14.85,14.85,14.85,14.85,0,0
+BEEM.US,D,20120426,000000,14.7,14.7,12,14.5,102,0
+BEEM.US,D,20120427,000000,14.35,14.35,12,14.3,66,0
+BEEM.US,D,20120430,000000,14.3,14.3,14.2,14.3,100,0
+BEEM.US,D,20120501,000000,12.5,14,12,12,760,0
+BEEM.US,D,20120502,000000,12,12.9,11.5,12.85,900,0
+BEEM.US,D,20120503,000000,11.05,13,11.05,13,218,0
+BEEM.US,D,20120504,000000,13,13,13,13,50,0
+BEEM.US,D,20120507,000000,13.25,13.25,13.25,13.25,4,0
+BEEM.US,D,20120508,000000,11.25,12.5,11.25,12.5,388,0
+BEEM.US,D,20120509,000000,12.5,12.5,11,12,974,0
+BEEM.US,D,20120510,000000,12,12,11.25,12,400,0
+BEEM.US,D,20120511,000000,12,12,11.5,12,156,0
+BEEM.US,D,20120514,000000,11.25,11.5,11.25,11.5,1160,0
+BEEM.US,D,20120515,000000,11,12,9.75,11,1020,0
+BEEM.US,D,20120516,000000,11,11,11,11,0,0
+BEEM.US,D,20120517,000000,10,10,10,10,522,0
+BEEM.US,D,20120518,000000,10,11.75,10,11,126,0
+BEEM.US,D,20120521,000000,11.85,11.85,10,11.4,1096,0
+BEEM.US,D,20120522,000000,10.25,11.4,10.25,11.4,120,0
+BEEM.US,D,20120523,000000,11.25,11.5,11.25,11.5,400,0
+BEEM.US,D,20120524,000000,11.5,11.5,10.25,11.25,256,0
+BEEM.US,D,20120525,000000,11.25,11.25,10.25,10.25,208,0
+BEEM.US,D,20120529,000000,10.25,10.25,10.25,10.25,300,0
+BEEM.US,D,20120530,000000,10.25,11.25,10.25,11.25,144,0
+BEEM.US,D,20120531,000000,10,12.4,10,10.25,2568,0
+BEEM.US,D,20120601,000000,11.25,11.5,10,11.5,774,0
+BEEM.US,D,20120604,000000,11.95,11.95,10,10,416,0
+BEEM.US,D,20120605,000000,11,11,11,11,6,0
+BEEM.US,D,20120606,000000,12.45,12.45,10,10,1390,0
+BEEM.US,D,20120607,000000,10,11,10,11,214,0
+BEEM.US,D,20120608,000000,10.25,10.25,10,10.25,618,0
+BEEM.US,D,20120611,000000,10,10.25,10,10.25,72,0
+BEEM.US,D,20120612,000000,10,10,9.5,9.5,220,0
+BEEM.US,D,20120613,000000,10,11,10,10,1034,0
+BEEM.US,D,20120614,000000,11,11,8.85,8.9,2040,0
+BEEM.US,D,20120615,000000,10,11.5,9.25,11.5,1570,0
+BEEM.US,D,20120618,000000,10,10.5,9.5,10.5,124,0
+BEEM.US,D,20120619,000000,9.5,10,9.5,10,296,0
+BEEM.US,D,20120620,000000,9.5,9.5,9.5,9.5,388,0
+BEEM.US,D,20120621,000000,9.5,11.75,9.5,11.5,240,0
+BEEM.US,D,20120622,000000,9.5,9.5,9.5,9.5,138,0
+BEEM.US,D,20120625,000000,9.5,9.5,9,9.5,232,0
+BEEM.US,D,20120626,000000,11.25,11.25,9,9,120,0
+BEEM.US,D,20120627,000000,11.25,11.25,11.25,11.25,50,0
+BEEM.US,D,20120628,000000,9,9,9,9,90,0
+BEEM.US,D,20120629,000000,9,10,9,9.5,972,0
+BEEM.US,D,20120702,000000,10,10,10,10,12,0
+BEEM.US,D,20120703,000000,9.95,9.95,9,9,140,0
+BEEM.US,D,20120705,000000,9.5,9.95,9,9.95,516,0
+BEEM.US,D,20120706,000000,9.95,9.95,9.95,9.95,4,0
+BEEM.US,D,20120709,000000,9.95,9.95,9.25,9.5,336,0
+BEEM.US,D,20120710,000000,9.25,9.5,9.25,9.5,150,0
+BEEM.US,D,20120711,000000,9,9,9,9,100,0
+BEEM.US,D,20120712,000000,9,9,8.5,8.5,518,0
+BEEM.US,D,20120713,000000,8.5,8.5,8.5,8.5,124,0
+BEEM.US,D,20120716,000000,8.5,9.5,8.5,9.5,476,0
+BEEM.US,D,20120717,000000,8.25,8.25,8.25,8.25,46,0
+BEEM.US,D,20120718,000000,8.5,9.5,8.5,8.5,282,0
+BEEM.US,D,20120719,000000,8.5,8.5,8.25,8.25,670,0
+BEEM.US,D,20120720,000000,8.5,8.95,8.25,8.95,910,0
+BEEM.US,D,20120723,000000,9.5,9.5,8.45,9,204,0
+BEEM.US,D,20120724,000000,9,9,9,9,214,0
+BEEM.US,D,20120725,000000,9.05,9.5,9,9,532,0
+BEEM.US,D,20120726,000000,10,11,9.5,10,2252,0
+BEEM.US,D,20120727,000000,10,10,9,9,234,0
+BEEM.US,D,20120730,000000,9,9,8.75,9,582,0
+BEEM.US,D,20120731,000000,8.5,9,8.5,8.5,1178,0
+BEEM.US,D,20120801,000000,8.75,8.75,8.75,8.75,10,0
+BEEM.US,D,20120802,000000,9,9,9,9,300,0
+BEEM.US,D,20120803,000000,8.75,9,8.5,8.55,872,0
+BEEM.US,D,20120806,000000,8.75,9,8.55,9,82,0
+BEEM.US,D,20120807,000000,9,9.5,8.55,9,306,0
+BEEM.US,D,20120808,000000,8.55,9,8.5,8.5,470,0
+BEEM.US,D,20120809,000000,9,9,8.05,8.5,698,0
+BEEM.US,D,20120810,000000,8.25,8.25,8.05,8.25,522,0
+BEEM.US,D,20120813,000000,8.25,8.25,7.75,8,572,0
+BEEM.US,D,20120814,000000,8.75,9,8,8,200,0
+BEEM.US,D,20120815,000000,8,8,7.75,8,908,0
+BEEM.US,D,20120816,000000,8.75,8.75,8.75,8.75,84,0
+BEEM.US,D,20120817,000000,8.25,8.25,7.75,7.75,1240,0
+BEEM.US,D,20120820,000000,8,8.5,8,8,930,0
+BEEM.US,D,20120821,000000,8.5,8.5,8.5,8.5,260,0
+BEEM.US,D,20120822,000000,8.5,8.5,8.1,8.1,548,0
+BEEM.US,D,20120823,000000,8.25,8.25,8.25,8.25,22,0
+BEEM.US,D,20120824,000000,8.1,8.1,8.1,8.1,10,0
+BEEM.US,D,20120827,000000,8.1,8.5,8,8,848,0
+BEEM.US,D,20120828,000000,8,8,8,8,142,0
+BEEM.US,D,20120829,000000,8.45,8.5,8.45,8.5,212,0
+BEEM.US,D,20120830,000000,8,8,8,8,200,0
+BEEM.US,D,20120831,000000,8,8.7,8,8,284,0
+BEEM.US,D,20120904,000000,8,8,7.75,8,242,0
+BEEM.US,D,20120905,000000,8,8,8,8,16,0
+BEEM.US,D,20120906,000000,7.75,8,7.75,8,842,0
+BEEM.US,D,20120907,000000,8,8,7.75,7.75,38,0
+BEEM.US,D,20120910,000000,7.75,7.75,7.75,7.75,0,0
+BEEM.US,D,20120911,000000,8.25,8.25,7.75,7.75,338,0
+BEEM.US,D,20120912,000000,7.75,8.25,7.75,8.2,302,0
+BEEM.US,D,20120913,000000,8.25,8.25,7.75,8.2,592,0
+BEEM.US,D,20120914,000000,8.2,8.2,8.2,8.2,0,0
+BEEM.US,D,20120917,000000,8,8.15,7.75,8.15,212,0
+BEEM.US,D,20120918,000000,8,8,7.75,7.75,120,0
+BEEM.US,D,20120919,000000,7.75,8,7.25,7.25,1006,0
+BEEM.US,D,20120920,000000,7,8,6.5,7,1492,0
+BEEM.US,D,20120921,000000,7,7.5,6.75,6.75,608,0
+BEEM.US,D,20120924,000000,6.75,6.75,6.75,6.75,46,0
+BEEM.US,D,20120925,000000,7.9,8,7.25,7.5,288,0
+BEEM.US,D,20120926,000000,7.5,7.5,6.5,6.5,1138,0
+BEEM.US,D,20120927,000000,7.5,7.5,6.5,6.5,130,0
+BEEM.US,D,20120928,000000,7.5,7.5,7.5,7.5,232,0
+BEEM.US,D,20121001,000000,6.5,6.5,6.5,6.5,160,0
+BEEM.US,D,20121002,000000,6.5,6.5,6.5,6.5,0,0
+BEEM.US,D,20121003,000000,7.5,7.5,6.5,7.5,1024,0
+BEEM.US,D,20121004,000000,7.5,7.5,6.5,7.5,220,0
+BEEM.US,D,20121005,000000,6.5,6.5,6.5,6.5,220,0
+BEEM.US,D,20121008,000000,6.5,7.5,6.5,6.5,754,0
+BEEM.US,D,20121009,000000,6.5,6.5,6.5,6.5,440,0
+BEEM.US,D,20121010,000000,6.5,7,6.5,7,36,0
+BEEM.US,D,20121011,000000,6.75,7,6.5,6.5,294,0
+BEEM.US,D,20121012,000000,6.5,8,6.5,8,474,0
+BEEM.US,D,20121015,000000,6.5,8,6.5,8,22,0
+BEEM.US,D,20121016,000000,6.5,8,6.5,7.9,514,0
+BEEM.US,D,20121017,000000,7.75,7.75,7.75,7.75,100,0
+BEEM.US,D,20121018,000000,6.5,7,5.75,7,622,0
+BEEM.US,D,20121019,000000,7,7,7,7,220,0
+BEEM.US,D,20121022,000000,6,7,6,7,266,0
+BEEM.US,D,20121023,000000,5.75,6,5.75,6,110,0
+BEEM.US,D,20121024,000000,5.75,6,5.75,6,430,0
+BEEM.US,D,20121025,000000,5.75,7,5.75,5.75,52,0
+BEEM.US,D,20121026,000000,7,7,5.75,5.75,102,0
+BEEM.US,D,20121031,000000,6.15,6.15,5.75,5.75,844,0
+BEEM.US,D,20121101,000000,5.75,5.75,5.75,5.75,0,0
+BEEM.US,D,20121102,000000,7,7,5.75,6.5,488,0
+BEEM.US,D,20121105,000000,6.5,7,6,6.5,1162,0
+BEEM.US,D,20121106,000000,7,7.25,6.75,7.25,1378,0
+BEEM.US,D,20121107,000000,7.5,7.75,6.75,7.05,466,0
+BEEM.US,D,20121108,000000,7.75,7.75,7.75,7.75,240,0
+BEEM.US,D,20121109,000000,7.5,7.75,7.25,7.75,216,0
+BEEM.US,D,20121112,000000,7.25,7.25,7.25,7.25,200,0
+BEEM.US,D,20121113,000000,7.5,7.75,7,7,2246,0
+BEEM.US,D,20121114,000000,7,7.25,7,7,3756,0
+BEEM.US,D,20121115,000000,6.75,7,6.75,7,544,0
+BEEM.US,D,20121116,000000,7,7.5,7,7.5,24,0
+BEEM.US,D,20121119,000000,7,7.5,7,7.5,262,0
+BEEM.US,D,20121120,000000,7.5,7.5,7,7.25,732,0
+BEEM.US,D,20121121,000000,7.25,7.25,7.25,7.25,20,0
+BEEM.US,D,20121123,000000,7.25,7.25,7.25,7.25,0,0
+BEEM.US,D,20121126,000000,7.25,7.75,6.75,6.75,960,0
+BEEM.US,D,20121127,000000,6.75,8,6.75,7,500,0
+BEEM.US,D,20121128,000000,6.75,8,6.75,6.75,690,0
+BEEM.US,D,20121129,000000,6.75,7,6.75,7,476,0
+BEEM.US,D,20121130,000000,7,8.5,7,8.5,2648,0
+BEEM.US,D,20121203,000000,8.5,8.5,7.95,7.95,708,0
+BEEM.US,D,20121204,000000,8.5,8.5,6.75,8,1016,0
+BEEM.US,D,20121205,000000,8,8,7.25,7.25,320,0
+BEEM.US,D,20121206,000000,7.25,8,7.25,8,340,0
+BEEM.US,D,20121207,000000,8.2,8.2,7.75,8,98,0
+BEEM.US,D,20121210,000000,8,8.2,8,8,4836,0
+BEEM.US,D,20121211,000000,7.25,8.75,7.25,8,350,0
+BEEM.US,D,20121212,000000,8,8.75,8,8.75,272,0
+BEEM.US,D,20121213,000000,8.5,9,8.5,9,1054,0
+BEEM.US,D,20121214,000000,9,9,8.5,8.5,1048,0
+BEEM.US,D,20121217,000000,8.5,9,8.5,8.5,374,0
+BEEM.US,D,20121218,000000,8.5,8.5,8.5,8.5,88,0
+BEEM.US,D,20121219,000000,8.5,8.5,8.5,8.5,230,0
+BEEM.US,D,20121220,000000,8.5,9.25,7.5,8,836,0
+BEEM.US,D,20121221,000000,7.65,8.5,7.65,8.5,172,0
+BEEM.US,D,20121224,000000,8.5,8.5,8.5,8.5,20,0
+BEEM.US,D,20121226,000000,8.5,8.5,8.5,8.5,300,0
+BEEM.US,D,20121227,000000,8,9,8,9,360,0
+BEEM.US,D,20121228,000000,8,8.75,8,8,666,0
+BEEM.US,D,20121231,000000,8,8.5,8,8.5,320,0
+BEEM.US,D,20130102,000000,8,8.75,8,8.75,122,0
+BEEM.US,D,20130103,000000,8.75,8.75,8.75,8.75,0,0
+BEEM.US,D,20130104,000000,8,9,8,8,466,0
+BEEM.US,D,20130107,000000,8.25,8.25,8,8,358,0
+BEEM.US,D,20130108,000000,8.5,9,8,8.75,754,0
+BEEM.US,D,20130109,000000,8.55,9,8.55,9,426,0
+BEEM.US,D,20130110,000000,8,8,8,8,140,0
+BEEM.US,D,20130111,000000,9,9,8.5,8.5,432,0
+BEEM.US,D,20130114,000000,8.75,8.75,8.75,8.75,320,0
+BEEM.US,D,20130115,000000,9,9.5,9,9,370,0
+BEEM.US,D,20130116,000000,9.25,9.5,9,9.5,304,0
+BEEM.US,D,20130117,000000,9,10,9,9.5,890,0
+BEEM.US,D,20130118,000000,8.5,9.5,8.5,9.5,320,0
+BEEM.US,D,20130122,000000,9.95,9.95,8.75,8.75,746,0
+BEEM.US,D,20130123,000000,8.75,9.75,8.5,9,946,0
+BEEM.US,D,20130124,000000,9,9,9,9,492,0
+BEEM.US,D,20130125,000000,9,9.95,9,9.95,714,0
+BEEM.US,D,20130128,000000,9,9.95,8,9,1590,0
+BEEM.US,D,20130129,000000,9,9.5,8.75,8.75,1036,0
+BEEM.US,D,20130130,000000,10,10,9,9,220,0
+BEEM.US,D,20130131,000000,9.5,11,9.35,11,3184,0
+BEEM.US,D,20130201,000000,11,11.5,10,11.5,1214,0
+BEEM.US,D,20130204,000000,11,17.5,10.25,14.5,3546,0
+BEEM.US,D,20130205,000000,14.5,14.5,11.5,14,2228,0
+BEEM.US,D,20130206,000000,14,14,11.75,14,648,0
+BEEM.US,D,20130207,000000,12,13,12,13,94,0
+BEEM.US,D,20130208,000000,13,14,13,13,682,0
+BEEM.US,D,20130211,000000,12.5,14.5,12.25,13,1048,0
+BEEM.US,D,20130212,000000,14,14.45,12,12,2854,0
+BEEM.US,D,20130213,000000,11.5,13,11.5,11.5,96,0
+BEEM.US,D,20130214,000000,13,13,11,12.75,262,0
+BEEM.US,D,20130215,000000,12.75,13,12.5,12.5,148,0
+BEEM.US,D,20130219,000000,13.5,13.5,12.5,12.5,628,0
+BEEM.US,D,20130220,000000,12.75,13.75,12,13.75,326,0
+BEEM.US,D,20130221,000000,13.75,13.75,11.5,13.75,106,0
+BEEM.US,D,20130222,000000,12,13.75,12,13.5,100,0
+BEEM.US,D,20130225,000000,13.5,13.5,12,13.5,120,0
+BEEM.US,D,20130226,000000,12,12.75,12,12.75,502,0
+BEEM.US,D,20130227,000000,12.75,12.75,11.5,12.75,690,0
+BEEM.US,D,20130228,000000,12,12,11.5,11.5,70,0
+BEEM.US,D,20130301,000000,11.5,13.5,11.5,13.5,272,0
+BEEM.US,D,20130304,000000,13.45,13.45,12.75,13.45,590,0
+BEEM.US,D,20130305,000000,13.45,13.45,12.5,12.5,422,0
+BEEM.US,D,20130306,000000,12.5,12.5,12.5,12.5,308,0
+BEEM.US,D,20130307,000000,12.45,12.45,11.5,11.5,54,0
+BEEM.US,D,20130308,000000,12.45,12.45,10.5,10.5,390,0
+BEEM.US,D,20130311,000000,9.5,11,9.5,9.5,6928,0
+BEEM.US,D,20130312,000000,10.5,10.5,10,10,610,0
+BEEM.US,D,20130313,000000,10.25,13,10.25,12,340,0
+BEEM.US,D,20130314,000000,12,12.75,12,12,254,0
+BEEM.US,D,20130315,000000,12,12,12,12,4,0
+BEEM.US,D,20130318,000000,12.5,12.5,8.9,12.5,96,0
+BEEM.US,D,20130319,000000,12,12,10.5,10.5,178,0
+BEEM.US,D,20130320,000000,11,11,10.5,10.5,594,0
+BEEM.US,D,20130321,000000,12.5,12.5,10,10,422,0
+BEEM.US,D,20130322,000000,10,10,9,10,722,0
+BEEM.US,D,20130325,000000,10,10,8.5,10,756,0
+BEEM.US,D,20130326,000000,10,10,8.5,10,98,0
+BEEM.US,D,20130327,000000,8.5,10,8.5,10,430,0
+BEEM.US,D,20130328,000000,10,10,10,10,0,0
+BEEM.US,D,20130401,000000,11.25,11.25,11,11.25,310,0
+BEEM.US,D,20130402,000000,11.25,11.25,10.5,10.5,196,0
+BEEM.US,D,20130403,000000,9,9,9,9,2,0
+BEEM.US,D,20130404,000000,11.25,12.5,11.25,12.5,286,0
+BEEM.US,D,20130405,000000,11.5,12,9.1,9.55,1010,0
+BEEM.US,D,20130408,000000,10.95,12,10.25,12,142,0
+BEEM.US,D,20130409,000000,12.5,12.5,12,12.45,500,0
+BEEM.US,D,20130410,000000,12,12,9.05,9.5,68,0
+BEEM.US,D,20130411,000000,10,10,9.75,9.75,230,0
+BEEM.US,D,20130412,000000,9.75,11.55,9.75,11,708,0
+BEEM.US,D,20130415,000000,11,11,9.5,9.5,142,0
+BEEM.US,D,20130416,000000,9.5,11.25,9.5,10.05,308,0
+BEEM.US,D,20130417,000000,10.05,10.05,10.05,10.05,138,0
+BEEM.US,D,20130418,000000,10.05,11.5,10.05,11.5,1034,0
+BEEM.US,D,20130419,000000,10.05,10.55,10.05,10.05,110,0
+BEEM.US,D,20130422,000000,10.3,10.5,9,9.25,988,0
+BEEM.US,D,20130423,000000,10,11,9,9,694,0
+BEEM.US,D,20130424,000000,11,11,9,9,410,0
+BEEM.US,D,20130425,000000,10.7,10.7,9,9,694,0
+BEEM.US,D,20130426,000000,9,9,9,9,0,0
+BEEM.US,D,20130429,000000,8.5,10.7,8.5,9,290,0
+BEEM.US,D,20130430,000000,10.5,10.7,8.5,9,3638,0
+BEEM.US,D,20130501,000000,9,9,9,9,0,0
+BEEM.US,D,20130502,000000,9,9,9,9,144,0
+BEEM.US,D,20130503,000000,8.5,9.5,8.5,8.5,136,0
+BEEM.US,D,20130506,000000,8.5,8.5,8.5,8.5,42,0
+BEEM.US,D,20130507,000000,8.5,8.5,8.5,8.5,20,0
+BEEM.US,D,20130508,000000,8.5,9,8.5,8.5,84,0
+BEEM.US,D,20130509,000000,9.5,9.5,8.5,8.5,514,0
+BEEM.US,D,20130510,000000,8.5,8.75,8,8,352,0
+BEEM.US,D,20130513,000000,9.85,10,8,8,452,0
+BEEM.US,D,20130514,000000,8,9,8,9,236,0
+BEEM.US,D,20130515,000000,9,9.95,8.05,9.95,578,0
+BEEM.US,D,20130516,000000,8.05,10,8.05,8.05,362,0
+BEEM.US,D,20130517,000000,9,9.95,9,9.95,72,0
+BEEM.US,D,20130520,000000,10,10.5,9,10.5,904,0
+BEEM.US,D,20130521,000000,11,11,10,10,1212,0
+BEEM.US,D,20130522,000000,10,10.5,10,10.5,212,0
+BEEM.US,D,20130523,000000,10.5,10.5,9.25,9.25,746,0
+BEEM.US,D,20130524,000000,7.5,11,7.5,10.5,414,0
+BEEM.US,D,20130528,000000,9.5,9.5,9.5,9.5,114,0
+BEEM.US,D,20130529,000000,12.5,12.5,9.5,10.5,434,0
+BEEM.US,D,20130530,000000,12.25,12.25,9,10,960,0
+BEEM.US,D,20130531,000000,10,10,10,10,0,0
+BEEM.US,D,20130603,000000,10,10,10,10,48,0
+BEEM.US,D,20130604,000000,10,10,9.75,9.75,114,0
+BEEM.US,D,20130605,000000,10.5,11,9.75,10,1092,0
+BEEM.US,D,20130606,000000,10,10,10,10,0,0
+BEEM.US,D,20130607,000000,10,11,10,11,356,0
+BEEM.US,D,20130610,000000,10.5,10.5,10,10,310,0
+BEEM.US,D,20130611,000000,10,10,10,10,176,0
+BEEM.US,D,20130612,000000,10,10,10,10,976,0
+BEEM.US,D,20130613,000000,10,10,9.75,9.75,8,0
+BEEM.US,D,20130614,000000,10,10,9.75,9.95,226,0
+BEEM.US,D,20130617,000000,9,9,9,9,508,0
+BEEM.US,D,20130618,000000,9,9,9,9,24,0
+BEEM.US,D,20130619,000000,9,10.5,9,10.5,126,0
+BEEM.US,D,20130620,000000,10.5,10.5,9,9,184,0
+BEEM.US,D,20130621,000000,10,10,10,10,40,0
+BEEM.US,D,20130624,000000,9,9,9,9,100,0
+BEEM.US,D,20130625,000000,10.5,10.5,10.5,10.5,14,0
+BEEM.US,D,20130626,000000,10.5,10.5,10.5,10.5,0,0
+BEEM.US,D,20130627,000000,9.2,10.5,9,10.5,186,0
+BEEM.US,D,20130628,000000,10.5,10.5,10.5,10.5,108,0
+BEEM.US,D,20130701,000000,9,10,9,10,194,0
+BEEM.US,D,20130702,000000,9,11,9,9,620,0
+BEEM.US,D,20130703,000000,11,11,10,10,18,0
+BEEM.US,D,20130705,000000,9,11,9,11,40,0
+BEEM.US,D,20130708,000000,11,11,11,11,0,0
+BEEM.US,D,20130709,000000,9,10.5,9,10.5,260,0
+BEEM.US,D,20130710,000000,9,10.5,9,10.5,302,0
+BEEM.US,D,20130711,000000,9.1,9.25,9,9.25,228,0
+BEEM.US,D,20130712,000000,10.25,10.75,10.25,10.75,696,0
+BEEM.US,D,20130715,000000,10.75,11.5,9,10.5,2068,0
+BEEM.US,D,20130716,000000,9.25,10,9.25,9.25,160,0
+BEEM.US,D,20130717,000000,9.3,9.3,9.3,9.3,92,0
+BEEM.US,D,20130718,000000,9.3,9.35,9.3,9.35,152,0
+BEEM.US,D,20130719,000000,10,10,9.25,9.25,1040,0
+BEEM.US,D,20130722,000000,10,10,9.25,9.25,60,0
+BEEM.US,D,20130723,000000,9.25,9.25,9.25,9.25,28,0
+BEEM.US,D,20130724,000000,9.25,9.25,9.25,9.25,40,0
+BEEM.US,D,20130725,000000,9.25,10.5,9.25,10.5,924,0
+BEEM.US,D,20130726,000000,10.5,10.5,10.5,10.5,10,0
+BEEM.US,D,20130729,000000,11,11,11,11,16,0
+BEEM.US,D,20130730,000000,11,11.25,10.5,11.25,904,0
+BEEM.US,D,20130731,000000,11.25,11.25,10,10,86,0
+BEEM.US,D,20130801,000000,10.25,11.25,10.25,11,1390,0
+BEEM.US,D,20130802,000000,11,11.25,11,11.25,338,0
+BEEM.US,D,20130805,000000,11.25,11.25,9.5,10.5,118,0
+BEEM.US,D,20130806,000000,9.5,9.5,9.5,9.5,216,0
+BEEM.US,D,20130807,000000,9.5,9.5,9.5,9.5,50,0
+BEEM.US,D,20130808,000000,9.5,9.5,9.5,9.5,0,0
+BEEM.US,D,20130809,000000,9.5,10,9.5,10,34,0
+BEEM.US,D,20130812,000000,10,11,9.5,9.55,624,0
+BEEM.US,D,20130813,000000,9.55,9.55,9.55,9.55,40,0
+BEEM.US,D,20130814,000000,9.55,10,9.55,10,492,0
+BEEM.US,D,20130815,000000,10,10.25,9.75,10.25,240,0
+BEEM.US,D,20130816,000000,10,10,9.75,9.75,284,0
+BEEM.US,D,20130819,000000,10,10,9.75,10,140,0
+BEEM.US,D,20130820,000000,10,12.45,10,10.25,4450,0
+BEEM.US,D,20130821,000000,10.5,10.5,10.25,10.25,246,0
+BEEM.US,D,20130822,000000,10.25,10.25,10,10.25,644,0
+BEEM.US,D,20130823,000000,9.55,10,9,9,1970,0
+BEEM.US,D,20130826,000000,9,10,9,10,518,0
+BEEM.US,D,20130827,000000,10,10.5,9.05,10.45,936,0
+BEEM.US,D,20130828,000000,10.45,10.45,6.75,9.5,1870,0
+BEEM.US,D,20130829,000000,7.5,9.5,7.5,9.25,582,0
+BEEM.US,D,20130830,000000,7,8.75,6.75,8.75,1626,0
+BEEM.US,D,20130903,000000,7.25,7.25,7.25,7.25,30,0
+BEEM.US,D,20130904,000000,7.5,7.5,7.5,7.5,246,0
+BEEM.US,D,20130905,000000,9.25,9.25,7.75,7.75,330,0
+BEEM.US,D,20130906,000000,9,9,9,9,10,0
+BEEM.US,D,20130909,000000,9,9,7.55,9,658,0
+BEEM.US,D,20130910,000000,9,9,9,9,8,0
+BEEM.US,D,20130911,000000,8.5,9,8.5,9,572,0
+BEEM.US,D,20130912,000000,8.5,8.5,8.5,8.5,78,0
+BEEM.US,D,20130913,000000,9,9,9,9,70,0
+BEEM.US,D,20130916,000000,8.15,9,8.15,9,60,0
+BEEM.US,D,20130917,000000,8.5,9,8.5,9,652,0
+BEEM.US,D,20130918,000000,9,9,8.85,8.85,256,0
+BEEM.US,D,20130919,000000,8.95,8.95,8.5,8.5,192,0
+BEEM.US,D,20130920,000000,9.05,9.05,7.5,8.25,508,0
+BEEM.US,D,20130923,000000,8.25,8.85,8.25,8.85,466,0
+BEEM.US,D,20130924,000000,9,9,8.5,8.95,1002,0
+BEEM.US,D,20130925,000000,8.95,8.95,8.25,8.25,10,0
+BEEM.US,D,20130926,000000,8.25,8.25,7.5,7.6,962,0
+BEEM.US,D,20130927,000000,8.95,8.95,6.75,8.25,1018,0
+BEEM.US,D,20130930,000000,8,8.75,7,8.5,442,0
+BEEM.US,D,20131001,000000,8.75,9,8.75,9,900,0
+BEEM.US,D,20131002,000000,9,9,9,9,0,0
+BEEM.US,D,20131003,000000,8,8,7.5,7.5,230,0
+BEEM.US,D,20131004,000000,8.5,8.5,7.5,7.5,1266,0
+BEEM.US,D,20131007,000000,7.4,8,6.75,8,310,0
+BEEM.US,D,20131008,000000,8,8,7.5,8,382,0
+BEEM.US,D,20131009,000000,8,8,8,8,0,0
+BEEM.US,D,20131010,000000,7.5,8,7.5,8,424,0
+BEEM.US,D,20131011,000000,7.5,7.5,7.5,7.5,34,0
+BEEM.US,D,20131014,000000,7.5,8,7.5,8,132,0
+BEEM.US,D,20131015,000000,8,8,7.5,7.5,490,0
+BEEM.US,D,20131016,000000,8,8,7.5,7.5,1000,0
+BEEM.US,D,20131017,000000,7.5,8,7.5,8,320,0
+BEEM.US,D,20131018,000000,8,8.5,7.5,7.5,1866,0
+BEEM.US,D,20131021,000000,8,9,8,9,30,0
+BEEM.US,D,20131022,000000,7.5,8.7,7.5,8,344,0
+BEEM.US,D,20131023,000000,7.5,8.25,7.5,7.5,1222,0
+BEEM.US,D,20131024,000000,7.5,8.25,7.5,8.25,472,0
+BEEM.US,D,20131025,000000,8.25,8.25,7.5,8.25,348,0
+BEEM.US,D,20131028,000000,8.25,8.25,8.25,8.25,486,0
+BEEM.US,D,20131029,000000,7.75,8.25,7.75,7.75,136,0
+BEEM.US,D,20131030,000000,7.75,7.75,7.75,7.75,200,0
+BEEM.US,D,20131031,000000,7.5,7.5,7.5,7.5,424,0
+BEEM.US,D,20131101,000000,7.9,7.9,7.9,7.9,2,0
+BEEM.US,D,20131104,000000,7.5,7.5,7.5,7.5,184,0
+BEEM.US,D,20131105,000000,7.5,7.5,7.5,7.5,872,0
+BEEM.US,D,20131106,000000,7.5,7.5,7.5,7.5,0,0
+BEEM.US,D,20131107,000000,6,7,6,7,176,0
+BEEM.US,D,20131108,000000,8,8,7.75,7.75,440,0
+BEEM.US,D,20131111,000000,7.5,8,7.5,7.5,554,0
+BEEM.US,D,20131112,000000,6,7.25,6,7.25,192,0
+BEEM.US,D,20131113,000000,7.5,8.75,7,8.75,1926,0
+BEEM.US,D,20131114,000000,8,8.75,7.5,8.75,878,0
+BEEM.US,D,20131115,000000,8.5,8.5,7.25,8,570,0
+BEEM.US,D,20131118,000000,8,8,7.25,7.25,72,0
+BEEM.US,D,20131119,000000,7,7.25,7,7.25,56,0
+BEEM.US,D,20131120,000000,8,8,7.5,7.75,1130,0
+BEEM.US,D,20131121,000000,7.75,8,7.5,8,764,0
+BEEM.US,D,20131122,000000,8,8,6,8,594,0
+BEEM.US,D,20131125,000000,8,8.75,7.75,8.25,2298,0
+BEEM.US,D,20131126,000000,8,8,8,8,80,0
+BEEM.US,D,20131127,000000,8,8.5,8,8.5,822,0
+BEEM.US,D,20131129,000000,8.5,8.5,8.5,8.5,440,0
+BEEM.US,D,20131202,000000,7.5,8.5,7.5,7.5,494,0
+BEEM.US,D,20131203,000000,7,8.5,7,8.4,346,0
+BEEM.US,D,20131204,000000,8.5,8.75,7.55,7.55,592,0
+BEEM.US,D,20131205,000000,8,8,7.3,7.5,2604,0
+BEEM.US,D,20131206,000000,8,8,7.25,7.5,1120,0
+BEEM.US,D,20131209,000000,7.5,8,7.25,8,838,0
+BEEM.US,D,20131210,000000,7.5,7.9,7.5,7.9,376,0
+BEEM.US,D,20131211,000000,7.9,7.9,7.25,7.5,34,0
+BEEM.US,D,20131212,000000,7.35,7.7,6.5,7.5,974,0
+BEEM.US,D,20131213,000000,6.4,7.5,6.4,6.4,450,0
+BEEM.US,D,20131216,000000,6.5,7,6.4,6.4,1318,0
+BEEM.US,D,20131217,000000,6,7.75,6,7,1974,0
+BEEM.US,D,20131218,000000,7.75,8.45,6.6,8.25,5572,0
+BEEM.US,D,20131219,000000,8.45,8.5,7.2,8.5,416,0
+BEEM.US,D,20131220,000000,8.7,8.75,7.25,8.7,396,0
+BEEM.US,D,20131223,000000,8.75,8.75,8,8.65,668,0
+BEEM.US,D,20131224,000000,8.5,8.5,8.25,8.25,394,0
+BEEM.US,D,20131226,000000,7.8,8.45,7.8,8.45,768,0
+BEEM.US,D,20131227,000000,7.75,8.25,7.75,8.25,154,0
+BEEM.US,D,20131230,000000,8.5,8.5,7.75,7.75,564,0
+BEEM.US,D,20131231,000000,7.75,9,7.75,9,2610,0
+BEEM.US,D,20140102,000000,9,9,8.5,8.5,1130,0
+BEEM.US,D,20140103,000000,8.5,8.5,8.5,8.5,14,0
+BEEM.US,D,20140106,000000,9,9,8.5,9,1424,0
+BEEM.US,D,20140107,000000,9,9,9,9,120,0
+BEEM.US,D,20140108,000000,9,9,8.5,9,170,0
+BEEM.US,D,20140109,000000,9,9,7.75,7.75,56,0
+BEEM.US,D,20140110,000000,9,9,7.8,9,484,0
+BEEM.US,D,20140113,000000,9,9,8.15,8.5,630,0
+BEEM.US,D,20140114,000000,8.5,8.95,7.75,8.95,396,0
+BEEM.US,D,20140115,000000,7.75,8.5,7.75,8.5,370,0
+BEEM.US,D,20140116,000000,7.85,9,7.85,9,1166,0
+BEEM.US,D,20140117,000000,9,9,7.75,8.95,878,0
+BEEM.US,D,20140121,000000,7.75,8,6.75,8,2290,0
+BEEM.US,D,20140122,000000,8,8,6.55,6.55,170,0
+BEEM.US,D,20140123,000000,8.25,8.25,8.25,8.25,226,0
+BEEM.US,D,20140124,000000,7.5,8.5,7.5,8.25,700,0
+BEEM.US,D,20140127,000000,8.5,9,7,8.4,2686,0
+BEEM.US,D,20140128,000000,8.4,9,8.4,8.85,762,0
+BEEM.US,D,20140129,000000,9,9.25,7.4,7.4,3386,0
+BEEM.US,D,20140130,000000,7.5,9,7.5,9,476,0
+BEEM.US,D,20140131,000000,9,9,9,9,200,0
+BEEM.US,D,20140203,000000,7.6,9,7.6,7.6,342,0
+BEEM.US,D,20140204,000000,7.6,7.6,7.6,7.6,172,0
+BEEM.US,D,20140205,000000,8.5,8.5,7.6,8.5,794,0
+BEEM.US,D,20140206,000000,7.75,9.45,7.75,9.45,1316,0
+BEEM.US,D,20140207,000000,9.5,9.5,8.05,8.5,1176,0
+BEEM.US,D,20140210,000000,8.5,10.45,8.5,9.75,1780,0
+BEEM.US,D,20140211,000000,9.6,10.45,9,10.45,66,0
+BEEM.US,D,20140212,000000,10.25,10.25,9.05,9.05,656,0
+BEEM.US,D,20140213,000000,10,10,8.5,9.5,1594,0
+BEEM.US,D,20140214,000000,10,10.5,9,10.5,908,0
+BEEM.US,D,20140218,000000,10.5,10.5,10,10.25,850,0
+BEEM.US,D,20140219,000000,9.25,9.5,8.6,8.6,732,0
+BEEM.US,D,20140220,000000,8.9,9.25,8.9,9,902,0
+BEEM.US,D,20140221,000000,9.5,9.5,9.15,9.5,164,0
+BEEM.US,D,20140224,000000,9.5,9.5,9.5,9.5,764,0
+BEEM.US,D,20140225,000000,9.5,9.5,8.6,9.5,236,0
+BEEM.US,D,20140226,000000,9.5,9.5,9.5,9.5,24,0
+BEEM.US,D,20140227,000000,9.95,9.95,8.6,9.1,544,0
+BEEM.US,D,20140228,000000,9,9,8.6,8.6,476,0
+BEEM.US,D,20140303,000000,8.5,9,8.5,9,332,0
+BEEM.US,D,20140304,000000,9,9,8,8.75,2484,0
+BEEM.US,D,20140305,000000,8,8.75,8,8.75,250,0
+BEEM.US,D,20140306,000000,8.75,8.75,8,8.5,1100,0
+BEEM.US,D,20140307,000000,8.5,8.5,8.5,8.5,192,0
+BEEM.US,D,20140310,000000,7.8,8.5,7.8,8,284,0
+BEEM.US,D,20140311,000000,8,8.5,8,8,1594,0
+BEEM.US,D,20140312,000000,8.5,8.5,7.8,7.8,132,0
+BEEM.US,D,20140313,000000,8.5,8.5,7.5,8,2490,0
+BEEM.US,D,20140314,000000,7.5,8,7.5,7.5,2372,0
+BEEM.US,D,20140317,000000,7,7.5,6.8,7.5,2490,0
+BEEM.US,D,20140318,000000,7.5,7.5,7,7.5,1164,0
+BEEM.US,D,20140319,000000,7.5,7.5,7,7.5,396,0
+BEEM.US,D,20140320,000000,7.5,7.5,7,7.1,506,0
+BEEM.US,D,20140321,000000,7.15,7.35,7.15,7.35,384,0
+BEEM.US,D,20140324,000000,8.5,8.5,7,7.25,626,0
+BEEM.US,D,20140325,000000,8.2,8.2,7.05,7.05,266,0
+BEEM.US,D,20140326,000000,7.05,8,7.05,7.1,1232,0
+BEEM.US,D,20140327,000000,8.45,8.45,7.1,8,92,0
+BEEM.US,D,20140328,000000,8,8,8,8,12,0
+BEEM.US,D,20140331,000000,7.25,8,7.25,8,314,0
+BEEM.US,D,20140401,000000,8,8,8,8,12,0
+BEEM.US,D,20140402,000000,7.3,8,7,8,408,0
+BEEM.US,D,20140403,000000,8,8,8,8,0,0
+BEEM.US,D,20140404,000000,7,8,7,7.05,178,0
+BEEM.US,D,20140407,000000,7.05,7.85,7.05,7.85,106,0
+BEEM.US,D,20140408,000000,7.5,7.9,7,7,2140,0
+BEEM.US,D,20140409,000000,7.05,7.9,7,7,610,0
+BEEM.US,D,20140410,000000,6.75,6.95,6.75,6.95,50,0
+BEEM.US,D,20140411,000000,7.9,7.9,7,7.9,176,0
+BEEM.US,D,20140414,000000,7.9,8.6,6.75,7.5,526,0
+BEEM.US,D,20140415,000000,7.5,7.9,7.5,7.5,394,0
+BEEM.US,D,20140416,000000,7.5,7.9,7.5,7.9,710,0
+BEEM.US,D,20140417,000000,7.75,8,7.4,8,324,0
+BEEM.US,D,20140421,000000,7.4,7.75,7,7.75,424,0
+BEEM.US,D,20140422,000000,7,8,7,8,2888,0
+BEEM.US,D,20140423,000000,7.75,7.75,7.75,7.75,300,0
+BEEM.US,D,20140424,000000,8,8,7.5,7.5,304,0
+BEEM.US,D,20140425,000000,7.1,7.5,7.1,7.5,100,0
+BEEM.US,D,20140428,000000,7.5,7.5,7.5,7.5,78,0
+BEEM.US,D,20140429,000000,7.5,7.5,7.5,7.5,558,0
+BEEM.US,D,20140430,000000,7.1,7.5,7.1,7.5,22,0
+BEEM.US,D,20140501,000000,7.5,7.5,7.1,7.1,40,0
+BEEM.US,D,20140502,000000,6.75,7.5,6.75,7,722,0
+BEEM.US,D,20140505,000000,7.5,7.5,7.45,7.45,108,0
+BEEM.US,D,20140506,000000,7.4,7.4,7.4,7.4,24,0
+BEEM.US,D,20140507,000000,7.05,7.05,7.05,7.05,900,0
+BEEM.US,D,20140508,000000,6.75,6.9,3.55,3.55,1238,0
+BEEM.US,D,20140509,000000,5.5,6.75,5.25,6.15,722,0
+BEEM.US,D,20140512,000000,6.75,7,6.5,7,314,0
+BEEM.US,D,20140513,000000,7.25,7.5,5.55,5.55,962,0
+BEEM.US,D,20140514,000000,5.55,7.45,5.55,7.2,330,0
+BEEM.US,D,20140515,000000,7.25,7.4,6,7.4,136,0
+BEEM.US,D,20140516,000000,7.25,7.25,6.25,6.25,196,0
+BEEM.US,D,20140519,000000,6.4,7.25,6.4,7.1,298,0
+BEEM.US,D,20140520,000000,7.1,7.5,6.4,7.5,676,0
+BEEM.US,D,20140521,000000,7.25,7.25,7,7,34,0
+BEEM.US,D,20140522,000000,6.5,6.5,6.5,6.5,404,0
+BEEM.US,D,20140523,000000,7.5,7.5,7.5,7.5,10,0
+BEEM.US,D,20140527,000000,7.5,7.5,6.15,7.5,128,0
+BEEM.US,D,20140528,000000,6.15,7.2,6.15,7.2,62,0
+BEEM.US,D,20140529,000000,6.5,6.5,6.5,6.5,30,0
+BEEM.US,D,20140530,000000,6.1,7.5,5.5,7.2,440,0
+BEEM.US,D,20140602,000000,7.2,7.2,6,6,210,0
+BEEM.US,D,20140603,000000,7.5,7.5,3.75,6,2820,0
+BEEM.US,D,20140604,000000,6,6,4.05,4.05,74,0
+BEEM.US,D,20140605,000000,6,6.95,4.1,6.95,470,0
+BEEM.US,D,20140606,000000,6.75,7.5,6.5,7.5,1368,0
+BEEM.US,D,20140609,000000,7.5,7.5,5.1,7.5,1084,0
+BEEM.US,D,20140610,000000,7.5,7.5,5.3,7.5,720,0
+BEEM.US,D,20140611,000000,5.75,8,5.75,6.55,1214,0
+BEEM.US,D,20140612,000000,8,10,6.55,8.5,4180,0
+BEEM.US,D,20140613,000000,15.5,15.5,9,10,2912,0
+BEEM.US,D,20140616,000000,10,10,9.4,9.4,1724,0
+BEEM.US,D,20140617,000000,9,9.5,8.95,9.5,364,0
+BEEM.US,D,20140618,000000,10,10,10,10,1908,0
+BEEM.US,D,20140619,000000,10,10.5,9.5,10.5,1898,0
+BEEM.US,D,20140620,000000,10.5,11.5,8.5,8.5,2054,0
+BEEM.US,D,20140623,000000,10,10,9,9.75,546,0
+BEEM.US,D,20140624,000000,9.75,9.75,9.25,9.5,544,0
+BEEM.US,D,20140625,000000,9.5,9.95,9.5,9.95,614,0
+BEEM.US,D,20140626,000000,10,10,8.75,9.5,824,0
+BEEM.US,D,20140627,000000,9.25,9.5,9.25,9.5,328,0
+BEEM.US,D,20140630,000000,9.5,9.5,9,9.5,1550,0
+BEEM.US,D,20140701,000000,8.55,9.5,8.55,9,150,0
+BEEM.US,D,20140702,000000,8.75,10,7.55,9.5,1476,0
+BEEM.US,D,20140703,000000,10,10,10,10,2,0
+BEEM.US,D,20140707,000000,9.9,10,8,8.75,682,0
+BEEM.US,D,20140708,000000,9.25,10,7.45,8.5,3062,0
+BEEM.US,D,20140709,000000,7.25,9.25,7.25,8.25,564,0
+BEEM.US,D,20140710,000000,9.25,9.25,9.25,9.25,208,0
+BEEM.US,D,20140711,000000,9.25,9.25,9.25,9.25,380,0
+BEEM.US,D,20140714,000000,9.5,9.95,9,9.5,2724,0
+BEEM.US,D,20140715,000000,9.5,9.95,8.3,8.3,738,0
+BEEM.US,D,20140716,000000,9,9.75,8.75,9.75,1510,0
+BEEM.US,D,20140717,000000,10,10,9.5,9.5,300,0
+BEEM.US,D,20140718,000000,9,9.5,9,9.5,390,0
+BEEM.US,D,20140721,000000,9.5,10,9.5,10,470,0
+BEEM.US,D,20140722,000000,9.5,9.75,9,9.75,412,0
+BEEM.US,D,20140723,000000,9.75,9.75,9.75,9.75,104,0
+BEEM.US,D,20140724,000000,9.75,9.75,9.75,9.75,210,0
+BEEM.US,D,20140725,000000,9.75,9.75,9.75,9.75,20,0
+BEEM.US,D,20140728,000000,9.5,9.5,9.5,9.5,230,0
+BEEM.US,D,20140729,000000,9.75,9.75,9.5,9.5,30,0
+BEEM.US,D,20140730,000000,9.25,9.75,9,9.5,790,0
+BEEM.US,D,20140731,000000,9.5,9.5,9,9,328,0
+BEEM.US,D,20140801,000000,9,9.5,8.5,9.5,236,0
+BEEM.US,D,20140804,000000,9.5,9.5,8,9.5,222,0
+BEEM.US,D,20140805,000000,9.5,9.5,9.5,9.5,100,0
+BEEM.US,D,20140806,000000,9.5,9.5,8,9.5,254,0
+BEEM.US,D,20140807,000000,9.5,9.5,9.5,9.5,200,0
+BEEM.US,D,20140808,000000,9.5,9.5,8,8.25,152,0
+BEEM.US,D,20140811,000000,9,9,8.5,8.75,350,0
+BEEM.US,D,20140812,000000,9,9,8.5,8.5,486,0
+BEEM.US,D,20140813,000000,9,9,8.5,8.5,218,0
+BEEM.US,D,20140814,000000,9,9,8.5,8.5,580,0
+BEEM.US,D,20140815,000000,8.05,8.05,8.05,8.05,460,0
+BEEM.US,D,20140818,000000,8.05,9,8.05,9,1310,0
+BEEM.US,D,20140819,000000,8.15,9,8.05,8.05,180,0
+BEEM.US,D,20140820,000000,8.5,9,8,9,230,0
+BEEM.US,D,20140821,000000,8.05,8.25,8.05,8.15,144,0
+BEEM.US,D,20140822,000000,8.5,8.5,8.5,8.5,6,0
+BEEM.US,D,20140825,000000,8.05,9,8.05,8.5,1266,0
+BEEM.US,D,20140826,000000,8,8,8,8,30,0
+BEEM.US,D,20140827,000000,8.5,8.75,8.25,8.5,434,0
+BEEM.US,D,20140828,000000,8,8.75,8,8.75,452,0
+BEEM.US,D,20140829,000000,8.25,8.5,8,8.5,526,0
+BEEM.US,D,20140902,000000,9,9,8,8,120,0
+BEEM.US,D,20140903,000000,8,9,8,8,970,0
+BEEM.US,D,20140904,000000,8.5,8.5,7.6,8.1,932,0
+BEEM.US,D,20140905,000000,7.5,8.5,7.5,7.5,554,0
+BEEM.US,D,20140908,000000,8,8,7.95,8,538,0
+BEEM.US,D,20140909,000000,8,8,8,8,572,0
+BEEM.US,D,20140910,000000,8,8,8,8,0,0
+BEEM.US,D,20140911,000000,8.5,8.5,7.5,8,972,0
+BEEM.US,D,20140912,000000,7.75,7.75,7.5,7.5,224,0
+BEEM.US,D,20140915,000000,8,8.25,7.05,7.05,616,0
+BEEM.US,D,20140916,000000,7.5,8.5,7.05,8,826,0
+BEEM.US,D,20140917,000000,8,8,8,8,472,0
+BEEM.US,D,20140918,000000,8,8.5,8,8,1552,0
+BEEM.US,D,20140919,000000,7.5,7.75,7.5,7.75,460,0
+BEEM.US,D,20140922,000000,8,8.5,7.5,8.4,936,0
+BEEM.US,D,20140923,000000,8,8,7.05,8,130,0
+BEEM.US,D,20140924,000000,7.5,8,7.5,8,108,0
+BEEM.US,D,20140925,000000,7.3,7.75,7.3,7.3,242,0
+BEEM.US,D,20140926,000000,7.3,8,7.05,8,430,0
+BEEM.US,D,20140929,000000,7.05,7.05,7.05,7.05,200,0
+BEEM.US,D,20140930,000000,7.05,8,7.05,8,382,0
+BEEM.US,D,20141001,000000,7.15,7.25,7.05,7.15,964,0
+BEEM.US,D,20141002,000000,7.5,8.5,7.5,7.5,1214,0
+BEEM.US,D,20141003,000000,8,8.45,7.5,8,1010,0
+BEEM.US,D,20141006,000000,8,8.5,7.3,8.3,2036,0
+BEEM.US,D,20141007,000000,8.5,8.5,8.25,8.5,60,0
+BEEM.US,D,20141008,000000,8.5,8.5,8.25,8.5,420,0
+BEEM.US,D,20141009,000000,7.75,7.75,7.75,7.75,20,0
+BEEM.US,D,20141010,000000,7.75,8.5,7.75,7.75,274,0
+BEEM.US,D,20141013,000000,8.5,8.5,7.5,7.5,686,0
+BEEM.US,D,20141014,000000,8,8.15,6.55,6.55,296,0
+BEEM.US,D,20141015,000000,6.55,8.15,6.55,8.15,30,0
+BEEM.US,D,20141016,000000,6.55,8.15,6.55,8.15,18,0
+BEEM.US,D,20141017,000000,8,8,6.75,6.75,152,0
+BEEM.US,D,20141020,000000,8,8,7,8,470,0
+BEEM.US,D,20141021,000000,8.25,8.5,7.6,8.5,644,0
+BEEM.US,D,20141022,000000,8.5,8.5,7.95,8,382,0
+BEEM.US,D,20141023,000000,8.5,9.5,8.05,8.25,2220,0
+BEEM.US,D,20141024,000000,8.5,8.5,6,8,2088,0
+BEEM.US,D,20141027,000000,8.45,8.45,7.55,8.35,316,0
+BEEM.US,D,20141028,000000,8.3,8.3,8.2,8.2,146,0
+BEEM.US,D,20141029,000000,8.15,8.35,7.75,7.75,368,0
+BEEM.US,D,20141030,000000,8,8,7.8,7.8,470,0
+BEEM.US,D,20141031,000000,7.8,8.5,7.8,8.5,406,0
+BEEM.US,D,20141103,000000,8.5,8.5,7.55,8.5,1036,0
+BEEM.US,D,20141104,000000,6,8.45,6,8.45,302,0
+BEEM.US,D,20141105,000000,7.85,7.85,7.5,7.75,534,0
+BEEM.US,D,20141106,000000,6,7.75,6,7.5,398,0
+BEEM.US,D,20141107,000000,7.5,7.55,7.5,7.55,84,0
+BEEM.US,D,20141110,000000,7.9,7.9,7.5,7.5,158,0
+BEEM.US,D,20141111,000000,7.5,7.75,7.5,7.5,522,0
+BEEM.US,D,20141112,000000,7.75,8,7.75,8,220,0
+BEEM.US,D,20141113,000000,8,8,8,8,0,0
+BEEM.US,D,20141114,000000,7.5,7.75,7.3,7.75,1096,0
+BEEM.US,D,20141117,000000,7.25,7.65,7.25,7.25,366,0
+BEEM.US,D,20141118,000000,7.25,8,7.25,7.3,76,0
+BEEM.US,D,20141119,000000,8,8,8,8,30,0
+BEEM.US,D,20141120,000000,7.25,8,7.25,8,354,0
+BEEM.US,D,20141121,000000,7.25,8,7.25,7.75,210,0
+BEEM.US,D,20141124,000000,7,8,7,8,500,0
+BEEM.US,D,20141125,000000,7.5,8,7.5,8,282,0
+BEEM.US,D,20141126,000000,8,8,7.25,7.25,216,0
+BEEM.US,D,20141128,000000,8,8,8,8,20,0
+BEEM.US,D,20141201,000000,7.25,7.25,7.25,7.25,700,0
+BEEM.US,D,20141202,000000,7.25,7.25,7.25,7.25,14,0
+BEEM.US,D,20141203,000000,7.5,7.5,7.25,7.25,732,0
+BEEM.US,D,20141204,000000,7.5,7.5,7.15,7.15,244,0
+BEEM.US,D,20141205,000000,7.15,7.15,6.7,7.1,602,0
+BEEM.US,D,20141208,000000,7,7,7,7,346,0
+BEEM.US,D,20141209,000000,7,7,7,7,20,0
+BEEM.US,D,20141210,000000,7,7.85,6.7,6.75,722,0
+BEEM.US,D,20141211,000000,6.5,8,6.5,7.5,1226,0
+BEEM.US,D,20141212,000000,8,8,7.25,7.25,950,0
+BEEM.US,D,20141215,000000,7.25,7.25,7.25,7.25,596,0
+BEEM.US,D,20141216,000000,7.25,7.5,6,7.05,1404,0
+BEEM.US,D,20141217,000000,7.2,8,7.2,8,184,0
+BEEM.US,D,20141218,000000,8,8,5,5.5,3200,0
+BEEM.US,D,20141219,000000,6,6.25,5.5,6,1290,0
+BEEM.US,D,20141222,000000,6.5,6.5,5.15,6,1242,0
+BEEM.US,D,20141223,000000,5.5,7.5,5.5,7.5,860,0
+BEEM.US,D,20141224,000000,5.5,7.25,5.5,7.25,290,0
+BEEM.US,D,20141226,000000,7,7.25,5.7,7.25,238,0
+BEEM.US,D,20141229,000000,7.25,7.25,7.25,7.25,50,0
+BEEM.US,D,20141230,000000,5.85,7,5.6,7,764,0
+BEEM.US,D,20141231,000000,5.95,7,5.6,7,374,0
+BEEM.US,D,20150102,000000,7,7,7,7,172,0
+BEEM.US,D,20150105,000000,7,7,7,7,20,0
+BEEM.US,D,20150106,000000,7,7,5.6,6.3,194,0
+BEEM.US,D,20150107,000000,6.95,6.95,6.95,6.95,60,0
+BEEM.US,D,20150108,000000,5.6,6.95,5.6,6.95,174,0
+BEEM.US,D,20150109,000000,6.95,6.95,5.65,6.95,98,0
+BEEM.US,D,20150112,000000,5.65,6.95,5.6,6.95,208,0
+BEEM.US,D,20150113,000000,5.7,7,5.7,7,70,0
+BEEM.US,D,20150114,000000,7,7,7,7,4,0
+BEEM.US,D,20150115,000000,5.7,7,5.7,7,250,0
+BEEM.US,D,20150116,000000,6.85,6.85,6.85,6.85,46,0
+BEEM.US,D,20150120,000000,5.7,6,5.5,6,2320,0
+BEEM.US,D,20150121,000000,5.5,6,5.5,6,300,0
+BEEM.US,D,20150122,000000,6,6.5,6,6.35,1728,0
+BEEM.US,D,20150123,000000,6.5,6.75,6.5,6.5,866,0
+BEEM.US,D,20150126,000000,7,7.5,6,7,1200,0
+BEEM.US,D,20150127,000000,7,7,6.75,6.75,288,0
+BEEM.US,D,20150128,000000,6.05,7,6.05,7,46,0
+BEEM.US,D,20150129,000000,7,7,7,7,0,0
+BEEM.US,D,20150130,000000,6,6,6,6,40,0
+BEEM.US,D,20150202,000000,5.75,6,5.75,6,220,0
+BEEM.US,D,20150203,000000,6,7,5.5,7,350,0
+BEEM.US,D,20150204,000000,5.75,5.75,5.75,5.75,28,0
+BEEM.US,D,20150205,000000,6,7,5.8,5.8,264,0
+BEEM.US,D,20150206,000000,6,6,5.8,5.8,240,0
+BEEM.US,D,20150209,000000,7,7,7,7,24,0
+BEEM.US,D,20150210,000000,6.5,6.5,5.75,6.5,414,0
+BEEM.US,D,20150211,000000,5.75,6.25,5.75,6.25,750,0
+BEEM.US,D,20150212,000000,6.5,6.5,6.25,6.5,1196,0
+BEEM.US,D,20150213,000000,6.5,6.5,6.5,6.5,412,0
+BEEM.US,D,20150217,000000,6.5,7,6.5,7,396,0
+BEEM.US,D,20150218,000000,5.85,7,5.85,7,70,0
+BEEM.US,D,20150219,000000,7,7,6.4,7,74,0
+BEEM.US,D,20150220,000000,7,7,7,7,246,0
+BEEM.US,D,20150223,000000,7,7,5.5,5.9,3036,0
+BEEM.US,D,20150224,000000,6,7,6,7,260,0
+BEEM.US,D,20150225,000000,6.75,6.75,5.75,6.5,608,0
+BEEM.US,D,20150226,000000,6,6.75,6,6.75,80,0
+BEEM.US,D,20150227,000000,6.75,6.75,6.1,6.75,310,0
+BEEM.US,D,20150302,000000,6.3,7,6.3,6.6,1180,0
+BEEM.US,D,20150303,000000,6.3,7.3,6.3,7.3,374,0
+BEEM.US,D,20150304,000000,6.5,7,6.5,7,1992,0
+BEEM.US,D,20150305,000000,7.25,8,6.7,7,2126,0
+BEEM.US,D,20150306,000000,7,7,6.75,7,366,0
+BEEM.US,D,20150309,000000,7,7,6.5,7,150,0
+BEEM.US,D,20150310,000000,7,7,7,7,0,0
+BEEM.US,D,20150311,000000,6.1,6.5,6.1,6.5,532,0
+BEEM.US,D,20150312,000000,6.5,7.5,6.5,7.5,874,0
+BEEM.US,D,20150313,000000,7.25,7.25,6.9,7.25,290,0
+BEEM.US,D,20150316,000000,6.35,7,6.35,7,116,0
+BEEM.US,D,20150317,000000,7,7,6.5,6.5,428,0
+BEEM.US,D,20150318,000000,6.5,7,6.5,6.5,880,0
+BEEM.US,D,20150319,000000,7.25,7.25,6.25,6.25,54,0
+BEEM.US,D,20150320,000000,7.25,7.25,7,7,482,0
+BEEM.US,D,20150323,000000,7,7,6.5,6.5,336,0
+BEEM.US,D,20150324,000000,6.6,7,6.6,7,170,0
+BEEM.US,D,20150325,000000,7,7,6.5,6.6,170,0
+BEEM.US,D,20150326,000000,7,7,6.6,6.75,482,0
+BEEM.US,D,20150327,000000,6.75,6.75,6.75,6.75,72,0
+BEEM.US,D,20150330,000000,6.75,6.75,6.25,6.25,1186,0
+BEEM.US,D,20150331,000000,6.25,6.75,5.5,5.55,3250,0
+BEEM.US,D,20150401,000000,5.75,6.25,5.75,6.1,1406,0
+BEEM.US,D,20150402,000000,6.1,6.25,5.85,6.25,1846,0
+BEEM.US,D,20150406,000000,5.55,6.25,5.55,6.25,14,0
+BEEM.US,D,20150407,000000,6.5,6.5,6.4,6.4,520,0
+BEEM.US,D,20150408,000000,6.5,6.55,6.5,6.55,134,0
+BEEM.US,D,20150409,000000,6.55,6.55,6.55,6.55,80,0
+BEEM.US,D,20150410,000000,6.55,6.55,6.5,6.5,626,0
+BEEM.US,D,20150413,000000,6.5,6.5,5.5,6,642,0
+BEEM.US,D,20150414,000000,6.45,6.45,6.45,6.45,14,0
+BEEM.US,D,20150415,000000,6.4,6.4,5.5,6.4,460,0
+BEEM.US,D,20150416,000000,6.35,6.35,5.1,6,2696,0
+BEEM.US,D,20150417,000000,5.25,6,5.25,5.95,514,0
+BEEM.US,D,20150420,000000,6,6.35,6,6,1624,0
+BEEM.US,D,20150421,000000,6.35,6.35,6.35,6.35,80,0
+BEEM.US,D,20150422,000000,6,6,5.5,5.5,864,0
+BEEM.US,D,20150423,000000,6,6,5.5,5.5,220,0
+BEEM.US,D,20150424,000000,5.5,6,5.5,6,1174,0
+BEEM.US,D,20150427,000000,5.75,5.75,5.75,5.75,220,0
+BEEM.US,D,20150428,000000,5.75,5.75,5.75,5.75,200,0
+BEEM.US,D,20150429,000000,5.5,6,5.5,5.5,1032,0
+BEEM.US,D,20150430,000000,5.85,5.85,5.5,5.85,234,0
+BEEM.US,D,20150501,000000,5.85,5.85,5.85,5.85,76,0
+BEEM.US,D,20150504,000000,5.85,6.05,5.5,6.05,1304,0
+BEEM.US,D,20150505,000000,6,6,5.5,5.5,872,0
+BEEM.US,D,20150506,000000,5.5,5.5,5.5,5.5,754,0
+BEEM.US,D,20150507,000000,5.5,6.35,5.5,5.75,2266,0
+BEEM.US,D,20150508,000000,6,6,5.5,6,794,0
+BEEM.US,D,20150511,000000,6,6,5.5,6,640,0
+BEEM.US,D,20150512,000000,6.25,6.25,6,6,856,0
+BEEM.US,D,20150513,000000,6,6,6,6,0,0
+BEEM.US,D,20150514,000000,6,6,5.75,5.75,340,0
+BEEM.US,D,20150515,000000,6,6.25,6,6,550,0
+BEEM.US,D,20150518,000000,6,6.25,5.95,6.25,670,0
+BEEM.US,D,20150519,000000,6,6.25,5.5,6.25,1414,0
+BEEM.US,D,20150520,000000,6.25,6.25,6.25,6.25,56,0
+BEEM.US,D,20150521,000000,6,6,6,6,164,0
+BEEM.US,D,20150522,000000,6.05,6.25,5.75,5.75,428,0
+BEEM.US,D,20150526,000000,5.6,6.25,5.5,6.25,350,0
+BEEM.US,D,20150527,000000,6.5,6.5,5.75,5.9,450,0
+BEEM.US,D,20150528,000000,6,6.35,6,6.35,1282,0
+BEEM.US,D,20150529,000000,6.35,6.35,6,6,306,0
+BEEM.US,D,20150601,000000,5.9,5.9,5.9,5.9,414,0
+BEEM.US,D,20150602,000000,6,6,5.85,6,578,0
+BEEM.US,D,20150603,000000,6.3,6.3,6.1,6.3,486,0
+BEEM.US,D,20150604,000000,6.35,6.35,6.35,6.35,340,0
+BEEM.US,D,20150605,000000,6.35,6.35,6.35,6.35,0,0
+BEEM.US,D,20150608,000000,6.35,6.35,6.35,6.35,0,0
+BEEM.US,D,20150609,000000,6,6.35,5.75,5.75,804,0
+BEEM.US,D,20150610,000000,6,6.25,6,6.25,110,0
+BEEM.US,D,20150611,000000,5.75,6.25,5.75,6.25,24,0
+BEEM.US,D,20150612,000000,6.5,6.5,5.3,6.35,334,0
+BEEM.US,D,20150615,000000,6.35,6.35,5.85,5.85,372,0
+BEEM.US,D,20150616,000000,5.85,5.85,5.85,5.85,0,0
+BEEM.US,D,20150617,000000,5.25,6,5.25,6,1138,0
+BEEM.US,D,20150618,000000,6,6,6,6,0,0
+BEEM.US,D,20150619,000000,5.5,6,5.5,6,20,0
+BEEM.US,D,20150622,000000,5.6,6,5.5,6,798,0
+BEEM.US,D,20150623,000000,5.5,5.5,5.5,5.5,142,0
+BEEM.US,D,20150624,000000,6,6,5.5,5.55,688,0
+BEEM.US,D,20150625,000000,5,5.55,4.25,5.3,7648,0
+BEEM.US,D,20150626,000000,5.5,5.5,5,5.5,770,0
+BEEM.US,D,20150629,000000,5,5.45,5,5.45,24,0
+BEEM.US,D,20150630,000000,5,5.45,5,5.45,480,0
+BEEM.US,D,20150701,000000,5.45,5.45,5.45,5.45,156,0
+BEEM.US,D,20150702,000000,5.45,5.45,5,5,94,0
+BEEM.US,D,20150706,000000,5.45,5.45,5.45,5.45,100,0
+BEEM.US,D,20150707,000000,5.5,5.9,5.5,5.9,248,0
+BEEM.US,D,20150708,000000,5.9,5.9,5.9,5.9,0,0
+BEEM.US,D,20150709,000000,5.9,5.9,5,5,694,0
+BEEM.US,D,20150710,000000,5.9,5.9,5.25,5.8,240,0
+BEEM.US,D,20150713,000000,5,5.8,5,5.8,96,0
+BEEM.US,D,20150714,000000,5.8,6.75,5.5,6.75,3028,0
+BEEM.US,D,20150715,000000,6.7,6.75,6,6,1678,0
+BEEM.US,D,20150716,000000,7,10,7,8,8516,0
+BEEM.US,D,20150717,000000,8,9.5,8,8.75,3012,0
+BEEM.US,D,20150720,000000,9,11,8.9,9.5,1200,0
+BEEM.US,D,20150721,000000,9.75,10,6.1,8.5,2554,0
+BEEM.US,D,20150722,000000,8.5,8.5,7,8,732,0
+BEEM.US,D,20150723,000000,8.5,10.5,8.5,8.5,2432,0
+BEEM.US,D,20150724,000000,10,10,8.5,9.5,666,0
+BEEM.US,D,20150727,000000,9.75,10,9.1,9.1,810,0
+BEEM.US,D,20150728,000000,9.25,9.75,8,8,842,0
+BEEM.US,D,20150729,000000,9.95,10,9.35,10,350,0
+BEEM.US,D,20150730,000000,10,10,8.3,8.3,904,0
+BEEM.US,D,20150731,000000,10,10,8.3,10,198,0
+BEEM.US,D,20150803,000000,10,10,8.3,9.5,394,0
+BEEM.US,D,20150804,000000,9.6,9.6,9.6,9.6,298,0
+BEEM.US,D,20150805,000000,8.3,9.6,8.3,8.3,224,0
+BEEM.US,D,20150806,000000,8.4,9,8.3,9,44,0
+BEEM.US,D,20150807,000000,8.5,9,8.5,9,334,0
+BEEM.US,D,20150810,000000,8.3,9,8.3,9,538,0
+BEEM.US,D,20150811,000000,9.5,9.5,8.2,8.35,276,0
+BEEM.US,D,20150812,000000,8.35,10,8.2,9.65,2374,0
+BEEM.US,D,20150813,000000,10,10,7.5,8.85,1274,0
+BEEM.US,D,20150814,000000,9,9,9,9,20,0
+BEEM.US,D,20150817,000000,8.95,8.95,7.5,7.95,3570,0
+BEEM.US,D,20150818,000000,8.75,8.75,7.5,8.75,566,0
+BEEM.US,D,20150819,000000,8.75,8.75,8.75,8.75,212,0
+BEEM.US,D,20150820,000000,8.5,8.75,7.75,7.75,124,0
+BEEM.US,D,20150821,000000,8.75,8.75,8,8.4,362,0
+BEEM.US,D,20150824,000000,8,8.5,6,8.5,1032,0
+BEEM.US,D,20150825,000000,8.9,8.9,7.5,7.5,132,0
+BEEM.US,D,20150826,000000,7.75,8,7.75,8,456,0
+BEEM.US,D,20150827,000000,8,8,8,8,560,0
+BEEM.US,D,20150828,000000,8,8,7.75,7.75,36,0
+BEEM.US,D,20150831,000000,8,8,8,8,16,0
+BEEM.US,D,20150901,000000,7.75,8,7.75,8,58,0
+BEEM.US,D,20150902,000000,8,8,7.5,7.5,272,0
+BEEM.US,D,20150903,000000,7.5,8.75,7.5,8,588,0
+BEEM.US,D,20150904,000000,8.75,8.75,8,8,280,0
+BEEM.US,D,20150908,000000,8,8.75,8,8,290,0
+BEEM.US,D,20150909,000000,8,8,8,8,514,0
+BEEM.US,D,20150910,000000,8,8.75,7.5,7.5,1314,0
+BEEM.US,D,20150911,000000,8,8,7.75,7.75,36,0
+BEEM.US,D,20150914,000000,7.75,7.75,7.5,7.5,50,0
+BEEM.US,D,20150915,000000,7.5,7.5,7.5,7.5,0,0
+BEEM.US,D,20150916,000000,7.5,8.25,7.5,7.5,312,0
+BEEM.US,D,20150917,000000,7.5,7.5,7.5,7.5,0,0
+BEEM.US,D,20150918,000000,8,8,7.5,7.5,252,0
+BEEM.US,D,20150921,000000,7.5,8.25,7,7,670,0
+BEEM.US,D,20150922,000000,7,8,7,8,170,0
+BEEM.US,D,20150923,000000,8.5,8.5,7,8,160,0
+BEEM.US,D,20150924,000000,8,8,6.75,6.75,66,0
+BEEM.US,D,20150925,000000,8,8,7.5,7.5,202,0
+BEEM.US,D,20150928,000000,7,7.5,6.75,6.75,378,0
+BEEM.US,D,20150929,000000,6.75,8,6.75,6.75,174,0
+BEEM.US,D,20150930,000000,7.5,7.5,6.75,6.75,34,0
+BEEM.US,D,20151001,000000,7.5,7.5,7.5,7.5,2,0
+BEEM.US,D,20151002,000000,7.25,7.5,7.25,7.5,268,0
+BEEM.US,D,20151005,000000,7.25,7.5,7.25,7.5,210,0
+BEEM.US,D,20151006,000000,7.5,7.5,7.5,7.5,14,0
+BEEM.US,D,20151007,000000,7.5,7.5,7.3,7.5,38,0
+BEEM.US,D,20151008,000000,7.5,7.5,7.5,7.5,0,0
+BEEM.US,D,20151009,000000,7.35,7.5,7.25,7.5,418,0
+BEEM.US,D,20151012,000000,7.5,7.5,7.25,7.25,66,0
+BEEM.US,D,20151013,000000,7.25,7.25,7.25,7.25,0,0
+BEEM.US,D,20151014,000000,7.25,7.25,7.25,7.25,900,0
+BEEM.US,D,20151015,000000,6.75,7.35,6.75,7.35,80,0
+BEEM.US,D,20151016,000000,7.35,7.35,7.35,7.35,0,0
+BEEM.US,D,20151019,000000,7.4,7.5,7,7,330,0
+BEEM.US,D,20151020,000000,6.75,7.5,6.75,6.75,250,0
+BEEM.US,D,20151021,000000,8.25,8.25,6.8,6.8,162,0
+BEEM.US,D,20151022,000000,7.5,8,7.5,8,150,0
+BEEM.US,D,20151023,000000,7.95,7.95,6.8,7.95,290,0
+BEEM.US,D,20151026,000000,7.95,7.95,7.95,7.95,78,0
+BEEM.US,D,20151027,000000,6.75,7.95,6.75,6.9,526,0
+BEEM.US,D,20151028,000000,7.15,7.95,6.8,7.9,924,0
+BEEM.US,D,20151029,000000,7.9,7.9,7.9,7.9,100,0
+BEEM.US,D,20151030,000000,6.75,7.9,6.75,7.9,26,0
+BEEM.US,D,20151102,000000,7.9,7.9,7.9,7.9,2,0
+BEEM.US,D,20151103,000000,7.9,7.9,7.9,7.9,14,0
+BEEM.US,D,20151104,000000,7,7,7,7,64,0
+BEEM.US,D,20151105,000000,6.75,7.75,6.75,7.35,678,0
+BEEM.US,D,20151106,000000,7.35,7.85,7.35,7.5,564,0
+BEEM.US,D,20151109,000000,7.85,7.85,7.35,7.85,40,0
+BEEM.US,D,20151110,000000,7.35,7.35,7.35,7.35,100,0
+BEEM.US,D,20151111,000000,7.35,7.35,7.35,7.35,0,0
+BEEM.US,D,20151112,000000,7.5,7.85,7.5,7.5,474,0
+BEEM.US,D,20151113,000000,7.85,7.85,7.5,7.7,322,0
+BEEM.US,D,20151116,000000,7.7,7.7,7.05,7.05,10,0
+BEEM.US,D,20151117,000000,7.2,7.45,6.8,7.45,842,0
+BEEM.US,D,20151118,000000,6.8,7.5,6.8,7.5,140,0
+BEEM.US,D,20151119,000000,7.25,7.25,7,7.25,360,0
+BEEM.US,D,20151120,000000,7.5,7.5,6.75,7.5,206,0
+BEEM.US,D,20151123,000000,7.5,7.5,6.75,7.25,76,0
+BEEM.US,D,20151124,000000,6.85,6.85,6.75,6.85,204,0
+BEEM.US,D,20151125,000000,6.85,7,6.8,7,470,0
+BEEM.US,D,20151127,000000,7,7,6.75,6.75,44,0
+BEEM.US,D,20151130,000000,6.75,6.75,6.75,6.75,4,0
+BEEM.US,D,20151201,000000,7,7,6.5,6.95,1370,0
+BEEM.US,D,20151202,000000,6.95,6.95,6.05,6.85,492,0
+BEEM.US,D,20151203,000000,6.95,6.95,6,6.95,188,0
+BEEM.US,D,20151204,000000,6.75,6.75,6,6.75,150,0
+BEEM.US,D,20151207,000000,6.75,6.75,6.75,6.75,100,0
+BEEM.US,D,20151208,000000,6.75,6.75,6.75,6.75,0,0
+BEEM.US,D,20151209,000000,6.75,6.75,6,6.65,154,0
+BEEM.US,D,20151210,000000,6.75,6.75,5.65,6.75,166,0
+BEEM.US,D,20151211,000000,6.75,6.75,6.05,6.75,170,0
+BEEM.US,D,20151214,000000,6.75,7,6.75,7,168,0
+BEEM.US,D,20151215,000000,6.5,6.5,6,6.5,78,0
+BEEM.US,D,20151216,000000,6.5,6.5,6.05,6.5,702,0
+BEEM.US,D,20151217,000000,6.5,6.5,6.5,6.5,110,0
+BEEM.US,D,20151218,000000,6.5,6.5,6.5,6.5,8,0
+BEEM.US,D,20151221,000000,6.25,6.5,6.25,6.5,80,0
+BEEM.US,D,20151222,000000,6.25,6.25,6.25,6.25,166,0
+BEEM.US,D,20151223,000000,6.5,6.5,6.25,6.5,198,0
+BEEM.US,D,20151224,000000,6.5,6.5,6,6.5,90,0
+BEEM.US,D,20151228,000000,6.5,6.5,5.5,6,226,0
+BEEM.US,D,20151229,000000,6.5,6.5,6,6,328,0
+BEEM.US,D,20151230,000000,5.5,5.5,5.5,5.5,12,0
+BEEM.US,D,20151231,000000,5.5,6.5,5,6.5,532,0
+BEEM.US,D,20160104,000000,6.5,6.5,6.35,6.5,242,0
+BEEM.US,D,20160105,000000,6.5,6.5,6.5,6.5,0,0
+BEEM.US,D,20160106,000000,5.5,7.5,5.5,7.5,328,0
+BEEM.US,D,20160107,000000,7.5,7.5,7.5,7.5,0,0
+BEEM.US,D,20160108,000000,7,7,5.3,6.85,98,0
+BEEM.US,D,20160111,000000,7,7,7,7,20,0
+BEEM.US,D,20160112,000000,7,7,5.5,6.45,1014,0
+BEEM.US,D,20160113,000000,6,6,6,6,178,0
+BEEM.US,D,20160114,000000,5.55,7,5.55,6.5,870,0
+BEEM.US,D,20160115,000000,6.5,7,5.8,6.5,472,0
+BEEM.US,D,20160119,000000,5.6,6.5,5.6,6.5,570,0
+BEEM.US,D,20160120,000000,5.65,6.95,5.55,5.55,434,0
+BEEM.US,D,20160121,000000,6.85,7,6.5,7,450,0
+BEEM.US,D,20160122,000000,7,7,5.6,6.85,248,0
+BEEM.US,D,20160125,000000,5.55,6.25,5.55,6.25,90,0
+BEEM.US,D,20160126,000000,7,7,6.85,6.95,1548,0
+BEEM.US,D,20160127,000000,7.25,7.25,5.55,7,532,0
+BEEM.US,D,20160128,000000,7.45,7.45,7,7,32,0
+BEEM.US,D,20160129,000000,5.75,7,5.75,7,76,0
+BEEM.US,D,20160201,000000,7,7,7,7,10,0
+BEEM.US,D,20160202,000000,7,7,7,7,0,0
+BEEM.US,D,20160203,000000,5.8,5.8,5.75,5.8,444,0
+BEEM.US,D,20160204,000000,5.75,7,5.75,7,1004,0
+BEEM.US,D,20160205,000000,6.95,6.95,6.95,6.95,80,0
+BEEM.US,D,20160208,000000,6.95,7,6.95,7,486,0
+BEEM.US,D,20160209,000000,6,6.1,6,6.1,630,0
+BEEM.US,D,20160210,000000,6,6.25,6,6.25,216,0
+BEEM.US,D,20160211,000000,5.75,6.25,5.75,6.25,130,0
+BEEM.US,D,20160212,000000,6.25,6.25,6.25,6.25,76,0
+BEEM.US,D,20160216,000000,6.1,6.5,6.1,6.5,254,0
+BEEM.US,D,20160217,000000,6.5,6.5,6.5,6.5,94,0
+BEEM.US,D,20160218,000000,6.5,6.5,6.5,6.5,152,0
+BEEM.US,D,20160219,000000,6.5,6.5,6.5,6.5,8,0
+BEEM.US,D,20160222,000000,7,7,6.5,6.95,42,0
+BEEM.US,D,20160223,000000,6.85,6.9,6.85,6.9,22,0
+BEEM.US,D,20160224,000000,6.9,6.95,6.9,6.95,300,0
+BEEM.US,D,20160225,000000,6.5,6.8,6.5,6.75,66,0
+BEEM.US,D,20160226,000000,6.75,6.75,6.75,6.75,0,0
+BEEM.US,D,20160229,000000,6.5,7,6.5,7,578,0
+BEEM.US,D,20160301,000000,7,7,7,7,40,0
+BEEM.US,D,20160302,000000,6.75,7,6.1,6.1,400,0
+BEEM.US,D,20160303,000000,6.25,7,6.1,7,1718,0
+BEEM.US,D,20160304,000000,7,8.25,7,8.1,9118,0
+BEEM.US,D,20160307,000000,8,8.5,7,7,214,0
+BEEM.US,D,20160308,000000,7,7,7,7,1360,0
+BEEM.US,D,20160309,000000,7,7,6.5,6.85,636,0
+BEEM.US,D,20160310,000000,6.65,6.65,6.65,6.65,10,0
+BEEM.US,D,20160311,000000,7,7,6.65,7,408,0
+BEEM.US,D,20160314,000000,7,7.5,6.5,6.8,1868,0
+BEEM.US,D,20160315,000000,6.8,8.5,6.2,6.2,2534,0
+BEEM.US,D,20160316,000000,6.5,7.15,6.5,6.85,1476,0
+BEEM.US,D,20160317,000000,8,8,6.95,7.35,274,0
+BEEM.US,D,20160318,000000,7.5,8.25,7.5,8.25,2164,0
+BEEM.US,D,20160321,000000,8.5,8.5,7.4,8.5,506,0
+BEEM.US,D,20160322,000000,7.5,8,7.4,7.5,1686,0
+BEEM.US,D,20160323,000000,7.5,7.75,6.5,6.5,2016,0
+BEEM.US,D,20160324,000000,7.45,7.5,7.45,7.5,652,0
+BEEM.US,D,20160328,000000,7.5,7.5,7.5,7.5,50,0
+BEEM.US,D,20160329,000000,8.2,8.2,7.5,7.5,348,0
+BEEM.US,D,20160330,000000,8.25,8.25,7.5,8,1144,0
+BEEM.US,D,20160331,000000,8.25,9.25,7.75,9.25,3370,0
+BEEM.US,D,20160401,000000,9.25,9.25,7.75,8.25,826,0
+BEEM.US,D,20160404,000000,8,8.75,8,8,194,0
+BEEM.US,D,20160405,000000,8.5,8.5,8.4,8.5,628,0
+BEEM.US,D,20160406,000000,8.5,8.5,8,8.2,512,0
+BEEM.US,D,20160407,000000,7.75,8.25,7.75,8,442,0
+BEEM.US,D,20160408,000000,8,8,8,8,0,0
+BEEM.US,D,20160411,000000,9.5,9.55,7.75,8.05,3794,0
+BEEM.US,D,20160412,000000,9,9,7.75,8.75,482,0
+BEEM.US,D,20160413,000000,9,9.25,9,9,1226,0
+BEEM.US,D,20160414,000000,9.5,9.5,8.05,8.05,104,0
+BEEM.US,D,20160415,000000,8,8.9,7.55,7.75,1250,0
+BEEM.US,D,20160418,000000,8.9,9,7.9,9,78,0
+BEEM.US,D,20160419,000000,9,9,8.45,8.45,10,0
+BEEM.US,D,20160420,000000,8.4,8.5,8.15,8.45,46,0
+BEEM.US,D,20160421,000000,8.45,9,8,9,870,0
+BEEM.US,D,20160422,000000,9,9,8.1,8.5,806,0
+BEEM.US,D,20160425,000000,8.5,8.75,8.05,8.75,722,0
+BEEM.US,D,20160426,000000,9,9,8.8,8.8,72,0
+BEEM.US,D,20160427,000000,9,9,9,9,384,0
+BEEM.US,D,20160428,000000,8.75,9,8.5,8.5,984,0
+BEEM.US,D,20160429,000000,8.75,8.75,8.05,8.75,384,0
+BEEM.US,D,20160502,000000,8.5,9,8.5,8.7,224,0
+BEEM.US,D,20160503,000000,9,9,8.35,8.4,508,0
+BEEM.US,D,20160504,000000,8.4,8.4,8,8.4,228,0
+BEEM.US,D,20160505,000000,8.4,8.4,8.1,8.1,604,0
+BEEM.US,D,20160506,000000,8,8.25,8,8,882,0
+BEEM.US,D,20160509,000000,8.05,8.75,8.05,8.05,1184,0
+BEEM.US,D,20160510,000000,8.25,8.25,8.05,8.05,784,0
+BEEM.US,D,20160511,000000,8.75,8.75,7.9,7.9,648,0
+BEEM.US,D,20160512,000000,7.85,7.85,7.85,7.85,142,0
+BEEM.US,D,20160513,000000,7.5,7.5,7,7.5,1018,0
+BEEM.US,D,20160516,000000,7.5,7.5,7,7.25,58,0
+BEEM.US,D,20160517,000000,7.5,7.5,7.45,7.45,74,0
+BEEM.US,D,20160518,000000,7.15,7.3,7.05,7.3,1112,0
+BEEM.US,D,20160519,000000,7.5,7.5,7.15,7.15,362,0
+BEEM.US,D,20160520,000000,7.05,7.15,7,7.15,2184,0
+BEEM.US,D,20160523,000000,7,7.25,7,7.25,270,0
+BEEM.US,D,20160524,000000,7.4,7.5,7.25,7.25,552,0
+BEEM.US,D,20160525,000000,7.5,8.75,7.1,7.65,1828,0
+BEEM.US,D,20160526,000000,7.65,7.65,7.65,7.65,0,0
+BEEM.US,D,20160527,000000,7.65,8,7.5,7.5,392,0
+BEEM.US,D,20160531,000000,7.6,8.25,7.5,7.5,324,0
+BEEM.US,D,20160601,000000,8,8.75,8,8.25,242,0
+BEEM.US,D,20160602,000000,8.25,8.25,8.05,8.25,384,0
+BEEM.US,D,20160603,000000,8.25,8.25,8,8,566,0
+BEEM.US,D,20160606,000000,8,8.25,8,8.05,194,0
+BEEM.US,D,20160607,000000,8.25,8.25,8.25,8.25,54,0
+BEEM.US,D,20160608,000000,8.1,8.25,8.1,8.25,110,0
+BEEM.US,D,20160609,000000,8.25,8.25,8.25,8.25,0,0
+BEEM.US,D,20160610,000000,8.1,8.1,8.1,8.1,78,0
+BEEM.US,D,20160613,000000,8.1,8.1,8,8,754,0
+BEEM.US,D,20160614,000000,8.25,8.25,6.95,6.95,158,0
+BEEM.US,D,20160615,000000,8.25,8.25,7,8.25,72,0
+BEEM.US,D,20160616,000000,8,8.05,8,8.05,34,0
+BEEM.US,D,20160617,000000,8.25,8.25,8.25,8.25,568,0
+BEEM.US,D,20160620,000000,7,8.25,7,8.25,310,0
+BEEM.US,D,20160621,000000,7,7.5,7,7.5,50,0
+BEEM.US,D,20160622,000000,7.5,7.5,7.5,7.5,0,0
+BEEM.US,D,20160623,000000,7.5,7.5,7.5,7.5,100,0
+BEEM.US,D,20160624,000000,6.5,7.25,6.5,7.25,1288,0
+BEEM.US,D,20160627,000000,6.75,7.25,6.75,7.25,192,0
+BEEM.US,D,20160628,000000,7.25,7.25,7.25,7.25,0,0
+BEEM.US,D,20160629,000000,8,8,6.75,8,508,0
+BEEM.US,D,20160630,000000,7,8,7,8,152,0
+BEEM.US,D,20160701,000000,8,8,8,8,0,0
+BEEM.US,D,20160705,000000,7,8,7,8,62,0
+BEEM.US,D,20160706,000000,8,8,8,8,0,0
+BEEM.US,D,20160707,000000,7,7,7,7,168,0
+BEEM.US,D,20160708,000000,6.75,7.5,6.75,7.5,26,0
+BEEM.US,D,20160711,000000,7.5,7.5,7.5,7.5,2,0
+BEEM.US,D,20160712,000000,6.9,8,6.9,8,266,0
+BEEM.US,D,20160713,000000,8,8,8,8,68,0
+BEEM.US,D,20160714,000000,6.9,6.9,6.9,6.9,4,0
+BEEM.US,D,20160715,000000,7.25,8,7.25,8,18,0
+BEEM.US,D,20160718,000000,7.65,7.65,7.25,7.25,214,0
+BEEM.US,D,20160719,000000,7.25,7.5,7.25,7.5,462,0
+BEEM.US,D,20160720,000000,7.45,7.45,7.45,7.45,6,0
+BEEM.US,D,20160721,000000,7.5,8,7.5,8,222,0
+BEEM.US,D,20160722,000000,7.25,8,7.25,7.25,944,0
+BEEM.US,D,20160725,000000,8.5,8.5,8.5,8.5,20,0
+BEEM.US,D,20160726,000000,8.5,8.5,7.25,8.45,82,0
+BEEM.US,D,20160727,000000,8.45,8.45,7.5,7.5,186,0
+BEEM.US,D,20160728,000000,7.95,8.45,7.85,8.45,174,0
+BEEM.US,D,20160729,000000,7.25,8.45,7.25,8.45,66,0
+BEEM.US,D,20160801,000000,8.25,8.25,7.25,7.25,88,0
+BEEM.US,D,20160802,000000,7.25,7.25,7.25,7.25,10,0
+BEEM.US,D,20160803,000000,7.25,7.5,7.25,7.25,436,0
+BEEM.US,D,20160804,000000,7.5,7.5,7.5,7.5,408,0
+BEEM.US,D,20160805,000000,7.25,8,7.25,8,416,0
+BEEM.US,D,20160808,000000,8.45,8.45,8.45,8.45,2,0
+BEEM.US,D,20160809,000000,8,8.1,8,8,344,0
+BEEM.US,D,20160810,000000,8,8,8,8,158,0
+BEEM.US,D,20160811,000000,8.5,8.75,8,8.75,5088,0
+BEEM.US,D,20160812,000000,9,9,8.35,8.5,4550,0
+BEEM.US,D,20160815,000000,8.65,8.65,7.55,7.55,3238,0
+BEEM.US,D,20160816,000000,7.9,8.25,7.55,7.9,436,0
+BEEM.US,D,20160817,000000,8.25,8.5,8.25,8.35,598,0
+BEEM.US,D,20160818,000000,8.25,8.25,7.5,7.5,1554,0
+BEEM.US,D,20160819,000000,7.55,8,7.5,7.75,760,0
+BEEM.US,D,20160822,000000,8,8.25,7.5,8.25,1274,0
+BEEM.US,D,20160823,000000,8.25,8.25,7.9,8.2,82,0
+BEEM.US,D,20160824,000000,7.65,8,7.55,7.7,494,0
+BEEM.US,D,20160825,000000,8,8.25,7.75,8.25,1034,0
+BEEM.US,D,20160826,000000,8.25,8.5,7.8,7.8,750,0
+BEEM.US,D,20160829,000000,8.5,8.5,7.8,8.35,1004,0
+BEEM.US,D,20160830,000000,8.5,8.5,7.95,7.95,302,0
+BEEM.US,D,20160831,000000,7.75,8.4,7.75,7.75,256,0
+BEEM.US,D,20160901,000000,8.5,8.5,8.05,8.4,382,0
+BEEM.US,D,20160902,000000,8.5,8.5,8.4,8.4,80,0
+BEEM.US,D,20160906,000000,8.3,8.3,8.3,8.3,40,0
+BEEM.US,D,20160907,000000,8,8.5,7.8,8.35,2372,0
+BEEM.US,D,20160908,000000,8.5,8.5,7.75,8.5,342,0
+BEEM.US,D,20160909,000000,8.5,8.5,7.8,8.5,620,0
+BEEM.US,D,20160912,000000,7.85,8.5,7.8,8.5,468,0
+BEEM.US,D,20160913,000000,8.5,8.5,7.8,8.5,146,0
+BEEM.US,D,20160914,000000,7.8,7.8,7.8,7.8,100,0
+BEEM.US,D,20160915,000000,7.8,8,7.5,8,1104,0
+BEEM.US,D,20160916,000000,7.75,8,7.75,8,154,0
+BEEM.US,D,20160919,000000,8.45,8.45,8.1,8.1,264,0
+BEEM.US,D,20160920,000000,8.25,8.3,7.8,7.8,1776,0
+BEEM.US,D,20160921,000000,7.8,7.8,7.8,7.8,0,0
+BEEM.US,D,20160922,000000,7.8,8,7.8,8,220,0
+BEEM.US,D,20160923,000000,8,8,7.8,7.95,350,0
+BEEM.US,D,20160926,000000,7.8,7.8,7.8,7.8,198,0
+BEEM.US,D,20160927,000000,7.75,8,7.75,8,494,0
+BEEM.US,D,20160928,000000,8,8,7.75,8,220,0
+BEEM.US,D,20160929,000000,8.25,8.25,8.25,8.25,4,0
+BEEM.US,D,20160930,000000,8.25,8.25,7.75,7.75,86,0
+BEEM.US,D,20161003,000000,8.25,8.25,7.75,8.25,270,0
+BEEM.US,D,20161004,000000,7.75,8.25,7.75,8.25,254,0
+BEEM.US,D,20161005,000000,7.75,7.75,7.5,7.5,1204,0
+BEEM.US,D,20161006,000000,7.5,7.5,7.5,7.5,0,0
+BEEM.US,D,20161007,000000,8,8,8,8,312,0
+BEEM.US,D,20161010,000000,8.4,8.4,7.5,8,806,0
+BEEM.US,D,20161011,000000,7.6,8.45,7.5,8.45,890,0
+BEEM.US,D,20161012,000000,8.25,8.25,7.5,7.5,32,0
+BEEM.US,D,20161013,000000,7.5,8,7.5,7.5,292,0
+BEEM.US,D,20161014,000000,8.1,8.25,7.55,8.1,802,0
+BEEM.US,D,20161017,000000,7.55,8,7.55,7.55,668,0
+BEEM.US,D,20161018,000000,7.75,7.75,7.55,7.55,138,0
+BEEM.US,D,20161019,000000,7.55,7.9,7.55,7.9,86,0
+BEEM.US,D,20161020,000000,8,8.25,8,8.25,998,0
+BEEM.US,D,20161021,000000,8.25,8.25,7.55,7.55,446,0
+BEEM.US,D,20161024,000000,8,8.25,8,8.2,308,0
+BEEM.US,D,20161025,000000,8,8.5,8,8.5,2490,0
+BEEM.US,D,20161026,000000,8.5,8.75,8.25,8.25,1146,0
+BEEM.US,D,20161027,000000,8.5,8.5,8.5,8.5,60,0
+BEEM.US,D,20161028,000000,8.75,8.75,7.5,8.75,582,0
+BEEM.US,D,20161031,000000,8.75,8.75,8.5,8.75,2178,0
+BEEM.US,D,20161101,000000,8.75,8.75,8.75,8.75,416,0
+BEEM.US,D,20161102,000000,8.75,8.75,8.25,8.75,524,0
+BEEM.US,D,20161103,000000,8.25,8.75,8.25,8.75,6,0
+BEEM.US,D,20161104,000000,8.75,8.75,8.25,8.75,230,0
+BEEM.US,D,20161107,000000,8.25,8.55,8.25,8.5,238,0
+BEEM.US,D,20161108,000000,8.5,8.75,8.4,8.75,1922,0
+BEEM.US,D,20161109,000000,8.25,8.75,8.25,8.25,490,0
+BEEM.US,D,20161110,000000,8.75,8.75,8.25,8.75,306,0
+BEEM.US,D,20161111,000000,8,8.75,8,8,220,0
+BEEM.US,D,20161114,000000,8,8.75,8,8.5,156,0
+BEEM.US,D,20161115,000000,8.5,8.75,7.5,7.5,1430,0
+BEEM.US,D,20161116,000000,7.75,7.75,7.5,7.5,654,0
+BEEM.US,D,20161117,000000,8.2,8.4,7.8,7.8,74,0
+BEEM.US,D,20161118,000000,7.5,8.35,7.5,7.95,352,0
+BEEM.US,D,20161121,000000,7.8,8.2,7.8,8.2,70,0
+BEEM.US,D,20161122,000000,7.55,8.25,7.55,8.05,334,0
+BEEM.US,D,20161123,000000,8,8,8,8,550,0
+BEEM.US,D,20161125,000000,8,8,8,8,0,0
+BEEM.US,D,20161128,000000,8.25,8.25,7.5,7.5,46,0
+BEEM.US,D,20161129,000000,8,8.25,8,8.05,1436,0
+BEEM.US,D,20161130,000000,8.25,8.25,7.5,8,226,0
+BEEM.US,D,20161201,000000,7.75,8,7.75,7.95,728,0
+BEEM.US,D,20161202,000000,7.5,7.8,7.5,7.55,296,0
+BEEM.US,D,20161205,000000,8.25,8.25,7.6,7.6,62,0
+BEEM.US,D,20161206,000000,8.2,8.2,8.2,8.2,2,0
+BEEM.US,D,20161207,000000,8.2,8.2,8.2,8.2,28,0
+BEEM.US,D,20161208,000000,8.2,8.2,7.5,8,920,0
+BEEM.US,D,20161209,000000,7.5,8.15,7.5,8,228,0
+BEEM.US,D,20161212,000000,8,8,7.9,8,84,0
+BEEM.US,D,20161213,000000,8,8,7.5,8,202,0
+BEEM.US,D,20161214,000000,8,8,7.15,7.85,430,0
+BEEM.US,D,20161215,000000,7.85,8,7.05,8,796,0
+BEEM.US,D,20161216,000000,8,8,7.8,8,494,0
+BEEM.US,D,20161219,000000,8,8,7.6,7.6,980,0
+BEEM.US,D,20161220,000000,7.6,8,7.05,7.6,1306,0
+BEEM.US,D,20161221,000000,7.65,7.65,7.65,7.65,40,0
+BEEM.US,D,20161222,000000,8,8,7.8,7.8,460,0
+BEEM.US,D,20161223,000000,8,8,8,8,70,0
+BEEM.US,D,20161227,000000,7.9,7.9,7.8,7.8,62,0
+BEEM.US,D,20161228,000000,7.6,7.6,7,7,4058,0
+BEEM.US,D,20161229,000000,7.1,7.1,7,7.1,896,0
+BEEM.US,D,20161230,000000,7.25,7.25,6.75,7.2,580,0
+BEEM.US,D,20170103,000000,6.75,7.25,6.75,7.25,468,0
+BEEM.US,D,20170104,000000,6.75,7.5,6.65,6.75,792,0
+BEEM.US,D,20170105,000000,6.75,7,6.75,6.75,760,0
+BEEM.US,D,20170106,000000,7.85,7.85,7.35,7.8,60,0
+BEEM.US,D,20170109,000000,7.8,7.8,7.25,7.25,192,0
+BEEM.US,D,20170110,000000,7.25,7.25,7.25,7.25,0,0
+BEEM.US,D,20170111,000000,7.8,7.8,7.5,7.5,966,0
+BEEM.US,D,20170112,000000,7.5,7.5,7,7.3,164,0
+BEEM.US,D,20170113,000000,7,7.5,7,7.5,14,0
+BEEM.US,D,20170117,000000,7.25,7.5,6.5,6.9,848,0
+BEEM.US,D,20170118,000000,7,7.8,7,7.8,310,0
+BEEM.US,D,20170119,000000,7.8,7.8,7.6,7.8,170,0
+BEEM.US,D,20170120,000000,7.5,7.5,7.15,7.45,70,0
+BEEM.US,D,20170123,000000,7.3,7.5,7,7.5,242,0
+BEEM.US,D,20170124,000000,7.8,7.8,7.3,7.3,32,0
+BEEM.US,D,20170125,000000,7,7.25,6.9,7.25,1814,0
+BEEM.US,D,20170126,000000,7.45,7.45,7.45,7.45,10,0
+BEEM.US,D,20170127,000000,7.5,7.5,7.5,7.5,10,0
+BEEM.US,D,20170130,000000,7,7,7,7,192,0
+BEEM.US,D,20170131,000000,7.4,7.4,6.65,7.4,296,0
+BEEM.US,D,20170201,000000,7.5,7.5,6.75,7.4,568,0
+BEEM.US,D,20170202,000000,7.5,7.5,7.5,7.5,100,0
+BEEM.US,D,20170203,000000,7.5,7.5,7.4,7.4,266,0
+BEEM.US,D,20170206,000000,7.5,7.95,7.4,7.95,1142,0
+BEEM.US,D,20170207,000000,8,8,7.4,7.7,316,0
+BEEM.US,D,20170208,000000,7.95,7.95,7.95,7.95,56,0
+BEEM.US,D,20170209,000000,7.85,7.85,7.85,7.85,230,0
+BEEM.US,D,20170210,000000,7.6,7.7,7.35,7.35,450,0
+BEEM.US,D,20170213,000000,7.25,7.7,7.25,7.25,684,0
+BEEM.US,D,20170214,000000,7.7,7.7,7.25,7.25,458,0
+BEEM.US,D,20170215,000000,7.25,7.7,7.25,7.7,186,0
+BEEM.US,D,20170216,000000,7.25,7.7,7,7.5,1460,0
+BEEM.US,D,20170217,000000,7.5,7.5,6.75,7.5,1292,0
+BEEM.US,D,20170221,000000,6.75,7.7,6.75,7.25,526,0
+BEEM.US,D,20170222,000000,7.7,7.7,6.75,6.75,470,0
+BEEM.US,D,20170223,000000,6.75,7.7,6.65,7,274,0
+BEEM.US,D,20170224,000000,7.35,7.7,7.1,7.5,1408,0
+BEEM.US,D,20170227,000000,7.5,7.5,7.25,7.25,212,0
+BEEM.US,D,20170228,000000,7.2,7.5,7,7,1240,0
+BEEM.US,D,20170301,000000,7,7.35,7,7.35,810,0
+BEEM.US,D,20170302,000000,7.45,7.45,7.35,7.35,46,0
+BEEM.US,D,20170303,000000,7.4,7.4,7.4,7.4,20,0
+BEEM.US,D,20170306,000000,7.5,7.5,6.7,6.7,5088,0
+BEEM.US,D,20170307,000000,6.7,7,6.7,7,560,0
+BEEM.US,D,20170308,000000,6.85,7.75,6.85,7,6384,0
+BEEM.US,D,20170309,000000,7,7.35,6.65,6.65,1840,0
+BEEM.US,D,20170310,000000,6.75,6.9,6.75,6.9,712,0
+BEEM.US,D,20170313,000000,6.65,6.9,6.65,6.9,126,0
+BEEM.US,D,20170314,000000,7.1,7.5,6.75,6.75,732,0
+BEEM.US,D,20170315,000000,7,7,7,7,4,0
+BEEM.US,D,20170316,000000,6.75,7,6.75,6.75,202,0
+BEEM.US,D,20170317,000000,6.9,7,6.8,7,262,0
+BEEM.US,D,20170320,000000,7,7,7,7,208,0
+BEEM.US,D,20170321,000000,7,7.5,7,7.25,450,0
+BEEM.US,D,20170322,000000,7.5,7.5,7,7,40,0
+BEEM.US,D,20170323,000000,7.5,7.5,7,7.5,160,0
+BEEM.US,D,20170324,000000,7.5,7.5,7.5,7.5,60,0
+BEEM.US,D,20170327,000000,7.5,7.5,7.25,7.25,886,0
+BEEM.US,D,20170328,000000,7,7.25,7,7,1614,0
+BEEM.US,D,20170329,000000,7,7,6.45,6.45,66,0
+BEEM.US,D,20170330,000000,6.95,7,6.85,7,232,0
+BEEM.US,D,20170331,000000,7,7,6.8,7,478,0
+BEEM.US,D,20170403,000000,7,7,7,7,642,0
+BEEM.US,D,20170404,000000,6.5,7,6.5,7,112,0
+BEEM.US,D,20170405,000000,6.6,7,6.5,7,218,0
+BEEM.US,D,20170406,000000,7,7,6.95,6.95,312,0
+BEEM.US,D,20170407,000000,7,7,7,7,28,0
+BEEM.US,D,20170410,000000,7,7,6.65,6.7,478,0
+BEEM.US,D,20170411,000000,6.7,6.95,6.7,6.95,222,0
+BEEM.US,D,20170412,000000,7,7.25,6.95,7,2692,0
+BEEM.US,D,20170413,000000,6.95,7,6.75,6.75,26,0
+BEEM.US,D,20170417,000000,7,7.25,7,7,1320,0
+BEEM.US,D,20170418,000000,7.25,7.25,7.05,7.25,960,0
+BEEM.US,D,20170419,000000,7.5,7.5,7.05,7.05,3040,0
+BEEM.US,D,20170420,000000,7.5,7.5,7.05,7.45,746,0
+BEEM.US,D,20170421,000000,7.05,7.1,7.05,7.05,2316,0
+BEEM.US,D,20170424,000000,7,7.45,7,7.4,256,0
+BEEM.US,D,20170425,000000,7.25,7.5,6.6,7.25,2014,0
+BEEM.US,D,20170426,000000,7.1,7.2,7.1,7.2,24,0
+BEEM.US,D,20170427,000000,6.8,7,6.7,6.7,910,0
+BEEM.US,D,20170428,000000,6.6,7.5,6.6,7.25,1362,0
+BEEM.US,D,20170501,000000,7.5,7.5,7.3,7.5,612,0
+BEEM.US,D,20170502,000000,6.85,7,6.85,6.85,1820,0
+BEEM.US,D,20170503,000000,7.2,7.5,6.9,6.9,76,0
+BEEM.US,D,20170504,000000,7.25,7.25,7.05,7.25,140,0
+BEEM.US,D,20170505,000000,7.5,7.75,7,7.5,3606,0
+BEEM.US,D,20170508,000000,7.5,7.55,7.05,7.5,1658,0
+BEEM.US,D,20170509,000000,7.5,7.75,7.25,7.5,2178,0
+BEEM.US,D,20170510,000000,7.25,7.65,7.25,7.65,1872,0
+BEEM.US,D,20170511,000000,7.5,7.75,7.3,7.75,1416,0
+BEEM.US,D,20170512,000000,7.45,7.45,7.15,7.25,840,0
+BEEM.US,D,20170515,000000,7.25,7.25,6.8,6.85,1168,0
+BEEM.US,D,20170516,000000,7.75,7.75,7.4,7.4,3956,0
+BEEM.US,D,20170517,000000,7,7.4,7,7.4,7440,0
+BEEM.US,D,20170518,000000,7.45,7.5,7.1,7.25,5080,0
+BEEM.US,D,20170519,000000,7.5,7.5,7.05,7.2,2652,0
+BEEM.US,D,20170522,000000,7.2,7.2,7.05,7.05,2100,0
+BEEM.US,D,20170523,000000,7.25,7.25,7,7.1,1208,0
+BEEM.US,D,20170524,000000,7,7,7,7,1918,0
+BEEM.US,D,20170525,000000,6.9,7,6.75,6.75,2524,0
+BEEM.US,D,20170526,000000,7,7,6.8,6.95,5800,0
+BEEM.US,D,20170530,000000,7.2,7.2,6.65,6.9,2314,0
+BEEM.US,D,20170531,000000,6.9,6.9,6.5,6.65,852,0
+BEEM.US,D,20170601,000000,6.45,6.75,6.3,6.65,1726,0
+BEEM.US,D,20170602,000000,7,7,6.2,6.4,8166,0
+BEEM.US,D,20170605,000000,7,7,6.55,6.8,1034,0
+BEEM.US,D,20170606,000000,6.7,6.75,6,6.25,4142,0
+BEEM.US,D,20170607,000000,6.25,6.25,6,6.15,1906,0
+BEEM.US,D,20170608,000000,6.4,6.4,6.1,6.25,4132,0
+BEEM.US,D,20170609,000000,6.1,6.5,6.1,6.35,4636,0
+BEEM.US,D,20170612,000000,6.5,6.5,5.8,5.8,10272,0
+BEEM.US,D,20170613,000000,5.4,6.5,5.15,5.75,11966,0
+BEEM.US,D,20170614,000000,5.75,5.75,4.6,4.6,14812,0
+BEEM.US,D,20170615,000000,5.3,5.35,4.75,4.8,10646,0
+BEEM.US,D,20170616,000000,5.15,5.15,4.55,4.75,4830,0
+BEEM.US,D,20170619,000000,5,5,4.5,4.9,3352,0
+BEEM.US,D,20170620,000000,4.95,5,4.85,5,2444,0
+BEEM.US,D,20170621,000000,5.5,5.5,5,5.3,2590,0
+BEEM.US,D,20170622,000000,5.3,5.4,4.95,5,2658,0
+BEEM.US,D,20170623,000000,5.15,5.15,4.85,4.85,1082,0
+BEEM.US,D,20170626,000000,4.85,5.15,4.85,5.1,426,0
+BEEM.US,D,20170627,000000,5.15,5.5,5,5.4,5188,0
+BEEM.US,D,20170628,000000,5,5.35,4.65,5.35,1842,0
+BEEM.US,D,20170629,000000,5,5.35,5,5.1,496,0
+BEEM.US,D,20170630,000000,5.5,5.5,5,5,1938,0
+BEEM.US,D,20170703,000000,5.4,5.4,5,5.4,4142,0
+BEEM.US,D,20170705,000000,4.9,5.25,4.9,5,154,0
+BEEM.US,D,20170706,000000,5,5,5,5,242,0
+BEEM.US,D,20170707,000000,4.9,6,4.8,5.5,326,0
+BEEM.US,D,20170710,000000,5.95,5.95,5.05,5.65,354,0
+BEEM.US,D,20170711,000000,5.55,5.55,4.8,4.8,170,0
+BEEM.US,D,20170712,000000,5.05,5.65,5,5.45,1138,0
+BEEM.US,D,20170713,000000,4.95,4.95,4.8,4.8,60,0
+BEEM.US,D,20170714,000000,5.1,5.1,5,5,100,0
+BEEM.US,D,20170717,000000,5,6,4.8,5.85,6928,0
+BEEM.US,D,20170718,000000,5.9,6.25,5.75,6.15,5234,0
+BEEM.US,D,20170719,000000,6.25,6.5,5.5,5.85,3574,0
+BEEM.US,D,20170720,000000,5.5,6.5,5.5,6.1,2180,0
+BEEM.US,D,20170721,000000,6.35,6.65,5.75,6.5,3924,0
+BEEM.US,D,20170724,000000,6.75,7.25,6.75,7,4664,0
+BEEM.US,D,20170725,000000,7.2,7.25,6.55,6.95,4568,0
+BEEM.US,D,20170726,000000,7,7.2,6.75,7,2660,0
+BEEM.US,D,20170727,000000,7,7,6.75,7,558,0
+BEEM.US,D,20170728,000000,7,7,6.55,7,684,0
+BEEM.US,D,20170731,000000,6.9,7.15,6.55,6.65,1338,0
+BEEM.US,D,20170801,000000,6.55,7.35,6.55,6.9,1984,0
+BEEM.US,D,20170802,000000,7.25,7.45,6.8,7,996,0
+BEEM.US,D,20170803,000000,7,7.4,6.85,7.25,1118,0
+BEEM.US,D,20170804,000000,7.25,7.45,6,6.35,4536,0
+BEEM.US,D,20170807,000000,7.2,7.5,6.75,6.75,2432,0
+BEEM.US,D,20170808,000000,7,7.25,6.8,7,1976,0
+BEEM.US,D,20170809,000000,7.25,7.25,7,7.25,460,0
+BEEM.US,D,20170810,000000,7.25,7.25,6.55,6.55,586,0
+BEEM.US,D,20170811,000000,6.5,7,6.5,7,1178,0
+BEEM.US,D,20170814,000000,6.55,7.2,6,7.2,2978,0
+BEEM.US,D,20170815,000000,6.7,7.25,6.65,6.65,2360,0
+BEEM.US,D,20170816,000000,7,7.35,6.6,6.85,2424,0
+BEEM.US,D,20170817,000000,7.15,7.35,6.6,7,482,0
+BEEM.US,D,20170818,000000,6.85,7.25,6.6,7.25,332,0
+BEEM.US,D,20170821,000000,7.25,7.3,7,7.05,796,0
+BEEM.US,D,20170822,000000,7,7,6.5,6.5,468,0
+BEEM.US,D,20170823,000000,6.5,7.45,6.5,7.35,1158,0
+BEEM.US,D,20170824,000000,7.45,7.45,7,7,86,0
+BEEM.US,D,20170825,000000,7.4,7.45,7.25,7.3,1118,0
+BEEM.US,D,20170828,000000,7.4,7.5,7.15,7.25,1692,0
+BEEM.US,D,20170829,000000,7.25,7.35,7.05,7.35,746,0
+BEEM.US,D,20170830,000000,7.35,7.35,7.05,7.25,830,0
+BEEM.US,D,20170831,000000,7.35,7.35,7.05,7.35,684,0
+BEEM.US,D,20170901,000000,7.45,7.45,7.05,7.05,1240,0
+BEEM.US,D,20170905,000000,7.05,7.45,7.05,7.4,1282,0
+BEEM.US,D,20170906,000000,7.35,7.4,7.3,7.4,210,0
+BEEM.US,D,20170907,000000,7.5,7.5,7.25,7.25,992,0
+BEEM.US,D,20170908,000000,7.05,7.4,7,7,700,0
+BEEM.US,D,20170911,000000,7,7.1,5.8,5.8,2120,0
+BEEM.US,D,20170912,000000,5.8,7.25,5.8,6.85,1076,0
+BEEM.US,D,20170913,000000,7,7.25,7,7.25,266,0
+BEEM.US,D,20170914,000000,7.25,7.5,6.85,7.5,2246,0
+BEEM.US,D,20170915,000000,7.5,7.5,7,7.2,1682,0
+BEEM.US,D,20170918,000000,7.45,7.45,6.5,7,1142,0
+BEEM.US,D,20170919,000000,7.05,7.35,6.95,7.15,504,0
+BEEM.US,D,20170920,000000,6.65,7.35,6.65,7,624,0
+BEEM.US,D,20170921,000000,7.25,7.9,7,7.5,5084,0
+BEEM.US,D,20170922,000000,8,8,7.25,7.5,3016,0
+BEEM.US,D,20170925,000000,7.5,7.75,7.15,7.75,516,0
+BEEM.US,D,20170926,000000,7.5,7.75,7,7.5,3700,0
+BEEM.US,D,20170927,000000,6.85,7.7,6.85,7.5,206,0
+BEEM.US,D,20170928,000000,7,7.65,6.75,7.4,1504,0
+BEEM.US,D,20170929,000000,7.4,7.75,6.85,7.75,986,0
+BEEM.US,D,20171002,000000,7.75,7.75,6.8,7.35,1378,0
+BEEM.US,D,20171003,000000,6.9,7.5,6.9,7.5,1160,0
+BEEM.US,D,20171004,000000,7.5,7.5,7,7.5,600,0
+BEEM.US,D,20171005,000000,6.95,7.55,6.95,7.5,1894,0
+BEEM.US,D,20171006,000000,6.95,7.5,6.95,7.5,408,0
+BEEM.US,D,20171009,000000,7,7.5,7,7.5,404,0
+BEEM.US,D,20171010,000000,7,7.5,7,7.5,2002,0
+BEEM.US,D,20171011,000000,7.35,7.4,7.05,7.4,1918,0
+BEEM.US,D,20171012,000000,7.35,7.75,7.15,7.75,1420,0
+BEEM.US,D,20171013,000000,7.5,7.75,7.5,7.75,1756,0
+BEEM.US,D,20171016,000000,7.55,8.2,7.5,8,9814,0
+BEEM.US,D,20171017,000000,8.1,8.5,7.6,8.5,9496,0
+BEEM.US,D,20171018,000000,8.5,9.95,8.4,9.65,11240,0
+BEEM.US,D,20171019,000000,9.75,10,8.5,9.95,7614,0
+BEEM.US,D,20171020,000000,9.75,10,8.5,9.5,3634,0
+BEEM.US,D,20171023,000000,9.5,9.5,9.15,9.5,438,0
+BEEM.US,D,20171024,000000,9.5,9.5,9.25,9.5,724,0
+BEEM.US,D,20171025,000000,9.45,9.45,9.15,9.45,2232,0
+BEEM.US,D,20171026,000000,9.45,9.45,9.25,9.25,400,0
+BEEM.US,D,20171027,000000,9.25,9.25,9.05,9.25,742,0
+BEEM.US,D,20171030,000000,9,9.25,8,9.25,2812,0
+BEEM.US,D,20171031,000000,9.25,9.25,8.55,9.25,232,0
+BEEM.US,D,20171101,000000,9.25,9.25,8.75,9.25,1734,0
+BEEM.US,D,20171102,000000,9.25,9.5,9,9.5,2752,0
+BEEM.US,D,20171103,000000,9.5,9.5,9.05,9.5,972,0
+BEEM.US,D,20171106,000000,9.5,9.5,9,9.45,2514,0
+BEEM.US,D,20171107,000000,9.45,9.5,9,9.5,1946,0
+BEEM.US,D,20171108,000000,9.05,9.5,9,9.45,2126,0
+BEEM.US,D,20171109,000000,9.45,9.5,9,9.5,950,0
+BEEM.US,D,20171110,000000,9.45,9.5,9.05,9.5,358,0
+BEEM.US,D,20171113,000000,9.2,9.5,9.05,9.45,1072,0
+BEEM.US,D,20171114,000000,9.5,9.5,8.15,9.25,7454,0
+BEEM.US,D,20171115,000000,8.5,8.75,8,8.65,2910,0
+BEEM.US,D,20171116,000000,8.4,8.75,8.1,8.75,922,0
+BEEM.US,D,20171117,000000,9,9,7.5,8.45,7916,0
+BEEM.US,D,20171120,000000,8.45,8.45,7.75,8.45,3272,0
+BEEM.US,D,20171121,000000,9,9,8,8.45,7008,0
+BEEM.US,D,20171122,000000,8.05,8.25,7.75,8.15,3484,0
+BEEM.US,D,20171124,000000,8,8.6,8,8.6,2346,0
+BEEM.US,D,20171127,000000,8.5,8.85,8,8.7,2296,0
+BEEM.US,D,20171128,000000,8.7,8.7,7.8,8.25,3588,0
+BEEM.US,D,20171129,000000,8.25,8.55,7.75,8.25,1450,0
+BEEM.US,D,20171130,000000,8.05,8.3,7.9,8.1,658,0
+BEEM.US,D,20171201,000000,7.8,8.3,7.8,8.25,206,0
+BEEM.US,D,20171204,000000,8.2,8.5,7.85,8.5,1702,0
+BEEM.US,D,20171205,000000,8.5,8.5,8,8.5,652,0
+BEEM.US,D,20171206,000000,8.5,8.5,8,8.3,1870,0
+BEEM.US,D,20171207,000000,8,8.4,7.8,8.25,1518,0
+BEEM.US,D,20171208,000000,7.8,8,7.8,7.95,1112,0
+BEEM.US,D,20171211,000000,8.25,8.5,7.8,8.5,1626,0
+BEEM.US,D,20171212,000000,8.5,8.5,7.9,8.5,2770,0
+BEEM.US,D,20171213,000000,8.5,8.5,7.5,8.2,1734,0
+BEEM.US,D,20171214,000000,8.2,8.2,7.85,8.1,774,0
+BEEM.US,D,20171215,000000,8.5,8.75,8,8.25,2896,0
+BEEM.US,D,20171218,000000,8.5,8.5,7.65,8,4698,0
+BEEM.US,D,20171219,000000,8,8.25,7.65,8,3848,0
+BEEM.US,D,20171220,000000,7.5,8.15,7.5,7.9,572,0
+BEEM.US,D,20171221,000000,7.9,8.25,7.5,7.5,3956,0
+BEEM.US,D,20171222,000000,8,8.25,7.5,8.25,1076,0
+BEEM.US,D,20171226,000000,7.8,8.5,7.65,8.25,1290,0
+BEEM.US,D,20171227,000000,7.75,8.25,7.65,8.25,256,0
+BEEM.US,D,20171228,000000,8.2,8.2,7.75,8,1018,0
+BEEM.US,D,20171229,000000,8,8,7.5,7.5,1012,0
+BEEM.US,D,20180102,000000,7.65,8,7.55,7.75,1018,0
+BEEM.US,D,20180103,000000,8,8,7.55,7.55,1240,0
+BEEM.US,D,20180104,000000,7.75,8,7.5,7.55,2112,0
+BEEM.US,D,20180105,000000,7.5,7.75,7.5,7.5,1782,0
+BEEM.US,D,20180108,000000,7.7,7.75,7.55,7.55,1080,0
+BEEM.US,D,20180109,000000,7.75,7.75,7.55,7.55,324,0
+BEEM.US,D,20180110,000000,7.55,7.7,7.5,7.5,1166,0
+BEEM.US,D,20180111,000000,7.7,7.75,7.7,7.75,264,0
+BEEM.US,D,20180112,000000,7.75,7.75,7.5,7.5,638,0
+BEEM.US,D,20180116,000000,7.5,7.75,7.5,7.5,1150,0
+BEEM.US,D,20180117,000000,7.75,7.85,7.55,7.75,2354,0
+BEEM.US,D,20180118,000000,8,8,7.5,7.5,886,0
+BEEM.US,D,20180119,000000,7.75,8,7.5,8,1850,0
+BEEM.US,D,20180122,000000,8,8.8,8,8.8,4852,0
+BEEM.US,D,20180123,000000,9,9.1,8.25,9,5354,0
+BEEM.US,D,20180124,000000,8.55,9.1,8.55,9.1,1634,0
+BEEM.US,D,20180125,000000,9.1,9.3,9,9.05,2054,0
+BEEM.US,D,20180126,000000,9.15,12,8.1,9.1,4638,0
+BEEM.US,D,20180129,000000,8.1,9.9,8.1,9.5,834,0
+BEEM.US,D,20180130,000000,10,10,8.6,10,2774,0
+BEEM.US,D,20180131,000000,9.8,10.5,9.25,10.5,2344,0
+BEEM.US,D,20180201,000000,10.5,10.75,10,10.25,5030,0
+BEEM.US,D,20180202,000000,10,10,8.75,10,2894,0
+BEEM.US,D,20180205,000000,10,10,8.6,8.6,1884,0
+BEEM.US,D,20180206,000000,9,9,8.5,8.9,3048,0
+BEEM.US,D,20180207,000000,9,9.9,8.7,9,408,0
+BEEM.US,D,20180208,000000,9.9,9.9,9.4,9.9,992,0
+BEEM.US,D,20180209,000000,9.9,10.5,9.9,10.5,860,0
+BEEM.US,D,20180212,000000,11.55,11.75,10.05,11.5,4396,0
+BEEM.US,D,20180213,000000,11.5,11.5,10.55,11.5,2208,0
+BEEM.US,D,20180214,000000,11,11.5,10.55,11.35,1502,0
+BEEM.US,D,20180215,000000,11.5,11.55,10.8,11.55,3044,0
+BEEM.US,D,20180216,000000,11.5,14.6,11.5,13.5,8276,0
+BEEM.US,D,20180220,000000,12.25,13.5,11.5,12.3,7908,0
+BEEM.US,D,20180221,000000,12.5,12.5,12,12,854,0
+BEEM.US,D,20180222,000000,12.05,12.05,11.5,11.5,1144,0
+BEEM.US,D,20180223,000000,10.8,12.25,10.8,11,3282,0
+BEEM.US,D,20180226,000000,12.05,12.05,11,11.4,1800,0
+BEEM.US,D,20180227,000000,12.45,12.5,11,11.75,3258,0
+BEEM.US,D,20180228,000000,12.45,12.5,11.5,11.95,2828,0
+BEEM.US,D,20180301,000000,12.5,12.5,11.45,12,1776,0
+BEEM.US,D,20180302,000000,12.5,12.5,11.5,12.4,1820,0
+BEEM.US,D,20180305,000000,12.5,12.5,12,12.25,1740,0
+BEEM.US,D,20180306,000000,12.75,12.75,12,12.7,1550,0
+BEEM.US,D,20180307,000000,11.5,12.75,11.5,12.75,1044,0
+BEEM.US,D,20180308,000000,12.75,15.5,12.75,14.3,6108,0
+BEEM.US,D,20180309,000000,15.4,18.5,15.4,18.5,6738,0
+BEEM.US,D,20180312,000000,20,21.45,17.5,21,10486,0
+BEEM.US,D,20180313,000000,20.5,20.5,19.15,20,4794,0
+BEEM.US,D,20180314,000000,20.5,20.9,19.65,20.75,3646,0
+BEEM.US,D,20180315,000000,20.9,21,19.75,20.5,4922,0
+BEEM.US,D,20180316,000000,20.25,20.25,19,19.5,3454,0
+BEEM.US,D,20180319,000000,19.75,20,17.5,18.5,6816,0
+BEEM.US,D,20180320,000000,18.5,19,18,19,1758,0
+BEEM.US,D,20180321,000000,19.45,19.5,17.55,17.6,2786,0
+BEEM.US,D,20180322,000000,18.7,18.7,17.55,18,1232,0
+BEEM.US,D,20180323,000000,18,18,15.1,17,4870,0
+BEEM.US,D,20180326,000000,19.5,19.5,15.95,17,1738,0
+BEEM.US,D,20180327,000000,18.5,18.5,17.5,18.4,2138,0
+BEEM.US,D,20180328,000000,17.75,19,17.75,18.65,2656,0
+BEEM.US,D,20180329,000000,19,19,17.75,17.75,1058,0
+BEEM.US,D,20180402,000000,19.5,19.75,14.6,16.5,3642,0
+BEEM.US,D,20180403,000000,16,18.55,16,17.5,2198,0
+BEEM.US,D,20180404,000000,17.5,17.5,16.5,17.5,1740,0
+BEEM.US,D,20180405,000000,17.7,17.75,16.6,17.75,1254,0
+BEEM.US,D,20180406,000000,17.75,17.75,17.5,17.75,858,0
+BEEM.US,D,20180409,000000,17.75,17.75,16.25,17.2,1064,0
+BEEM.US,D,20180410,000000,17.5,17.5,16.5,17,1874,0
+BEEM.US,D,20180411,000000,17.45,17.45,16.55,16.55,278,0
+BEEM.US,D,20180412,000000,16.55,19.45,16,16.5,1350,0
+BEEM.US,D,20180413,000000,17.5,18.5,16.5,17.1,1122,0
+BEEM.US,D,20180416,000000,19.5,19.75,17,17.5,1038,0
+BEEM.US,D,20180417,000000,17,17.5,17,17.05,614,0
+BEEM.US,D,20180418,000000,16.75,17.5,15.5,17.5,1306,0
+BEEM.US,D,20180419,000000,16.75,17.5,16.15,17,908,0
+BEEM.US,D,20180420,000000,16.15,17,13.5,14,7176,0
+BEEM.US,D,20180423,000000,7.5,14.75,7.25,14.25,8882,0
+BEEM.US,D,20180424,000000,14.5,17,14.5,15.75,1876,0
+BEEM.US,D,20180425,000000,17,17,15,15.25,1646,0
+BEEM.US,D,20180426,000000,15,16.4,15,16.15,1918,0
+BEEM.US,D,20180427,000000,20.45,20.45,14.05,14.55,1750,0
+BEEM.US,D,20180430,000000,15.5,17,14.1,17,2036,0
+BEEM.US,D,20180501,000000,17,17.5,15.55,16,1860,0
+BEEM.US,D,20180502,000000,16,17,16,16.75,2060,0
+BEEM.US,D,20180503,000000,17,17,16,17,1094,0
+BEEM.US,D,20180504,000000,16.05,17,15.2,16.9,1190,0
+BEEM.US,D,20180507,000000,17,17,15.2,16.95,1636,0
+BEEM.US,D,20180508,000000,15.5,16.95,15.5,16.85,976,0
+BEEM.US,D,20180509,000000,17,17,15.55,16.8,1210,0
+BEEM.US,D,20180510,000000,16.65,16.8,15.75,16.5,888,0
+BEEM.US,D,20180511,000000,16.75,16.75,15.6,16.4,912,0
+BEEM.US,D,20180514,000000,16.5,16.7,14.75,15,3250,0
+BEEM.US,D,20180515,000000,15.75,15.75,8.55,14.5,14476,0
+BEEM.US,D,20180516,000000,14.5,14.55,13.45,13.45,1574,0
+BEEM.US,D,20180517,000000,14.5,14.55,13.35,14.55,2100,0
+BEEM.US,D,20180518,000000,15.5,16,15,16,2258,0
+BEEM.US,D,20180521,000000,15,16,14,15.15,710,0
+BEEM.US,D,20180522,000000,15,15,14,14,168,0
+BEEM.US,D,20180523,000000,15,15.9,14,15.5,1746,0
+BEEM.US,D,20180524,000000,16.75,16.75,14.85,15.5,508,0
+BEEM.US,D,20180525,000000,15.5,16,14.25,16,778,0
+BEEM.US,D,20180529,000000,14.25,16,13.5,14.45,712,0
+BEEM.US,D,20180530,000000,14,14.5,13.75,14.25,814,0
+BEEM.US,D,20180531,000000,14,14,13.15,13.25,1342,0
+BEEM.US,D,20180601,000000,13.1,14,13.1,14,1012,0
+BEEM.US,D,20180604,000000,14.65,14.65,13,13.75,706,0
+BEEM.US,D,20180605,000000,14,14,12.5,13.5,612,0
+BEEM.US,D,20180606,000000,13.5,13.75,12.5,13.5,1194,0
+BEEM.US,D,20180607,000000,13.5,13.5,12.5,12.6,1634,0
+BEEM.US,D,20180608,000000,12.5,14,12.25,12.5,1362,0
+BEEM.US,D,20180611,000000,12.5,13.35,12,13,2282,0
+BEEM.US,D,20180612,000000,12.75,13.15,12.05,13,4896,0
+BEEM.US,D,20180613,000000,12.65,13,12.05,12.45,2828,0
+BEEM.US,D,20180614,000000,12.5,12.5,11.5,12.5,1306,0
+BEEM.US,D,20180615,000000,13.25,13.25,11.95,12.5,2186,0
+BEEM.US,D,20180618,000000,12.4,14,12.4,13.5,920,0
+BEEM.US,D,20180619,000000,13.5,13.5,13,13,862,0
+BEEM.US,D,20180620,000000,12.5,13.5,11.95,13.5,2078,0
+BEEM.US,D,20180621,000000,13.5,13.5,11.95,13.5,1328,0
+BEEM.US,D,20180622,000000,13.5,13.5,12.5,12.5,340,0
+BEEM.US,D,20180625,000000,13.5,13.5,12.05,12.8,990,0
+BEEM.US,D,20180626,000000,12.8,13,12,12,256,0
+BEEM.US,D,20180627,000000,13,13,11.5,12.5,2502,0
+BEEM.US,D,20180628,000000,12.5,12.5,10.8,12.05,3234,0
+BEEM.US,D,20180629,000000,12.5,12.5,12,12,272,0
+BEEM.US,D,20180702,000000,10.9,12.25,10.75,10.95,930,0
+BEEM.US,D,20180703,000000,12.5,12.5,10,10,1960,0
+BEEM.US,D,20180705,000000,11,11,9.5,10.2,2332,0
+BEEM.US,D,20180706,000000,10.4,10.5,9.5,10.25,2454,0
+BEEM.US,D,20180709,000000,10.5,10.5,9.5,9.75,1614,0
+BEEM.US,D,20180710,000000,10,10.5,9.75,10.2,1526,0
+BEEM.US,D,20180711,000000,12.5,12.5,10.5,10.5,4806,0
+BEEM.US,D,20180712,000000,10.5,10.95,10.05,10.05,1208,0
+BEEM.US,D,20180713,000000,10.5,11,9.65,10.5,1104,0
+BEEM.US,D,20180716,000000,10.5,10.5,10,10,1562,0
+BEEM.US,D,20180717,000000,9.5,10.5,9.5,10.05,1496,0
+BEEM.US,D,20180718,000000,9.75,10.25,9.65,10,1492,0
+BEEM.US,D,20180719,000000,11.45,11.45,9.5,10.2,808,0
+BEEM.US,D,20180720,000000,9.5,10,9.5,9.5,456,0
+BEEM.US,D,20180723,000000,9.5,10.5,9.5,10.2,1414,0
+BEEM.US,D,20180724,000000,9.5,10.2,9.5,10.2,804,0
+BEEM.US,D,20180725,000000,9.75,10.2,9.75,10.2,768,0
+BEEM.US,D,20180726,000000,9.75,10.3,9.05,9.5,2788,0
+BEEM.US,D,20180727,000000,9.5,10,9.5,10,938,0
+BEEM.US,D,20180730,000000,10,10.2,9.05,10.2,660,0
+BEEM.US,D,20180731,000000,10.3,10.3,9.25,10.2,544,0
+BEEM.US,D,20180801,000000,10,10.25,9.5,10,1200,0
+BEEM.US,D,20180802,000000,9.55,10,9.5,9.55,392,0
+BEEM.US,D,20180803,000000,10,10.3,9,10.25,3638,0
+BEEM.US,D,20180806,000000,9.3,10.5,9.3,9.5,1376,0
+BEEM.US,D,20180807,000000,9.3,10.2,9.25,9.6,382,0
+BEEM.US,D,20180808,000000,10.2,10.25,9.25,9.25,1354,0
+BEEM.US,D,20180809,000000,9.25,9.75,9.25,9.75,328,0
+BEEM.US,D,20180810,000000,10.25,10.25,9.6,9.6,684,0
+BEEM.US,D,20180813,000000,9.5,10.2,9.5,10,320,0
+BEEM.US,D,20180814,000000,10.2,10.2,9.5,9.5,352,0
+BEEM.US,D,20180815,000000,10,10,9.5,10,464,0
+BEEM.US,D,20180816,000000,9.95,10,9.75,9.75,212,0
+BEEM.US,D,20180817,000000,9.75,10,9.75,10,706,0
+BEEM.US,D,20180820,000000,10,10.2,9.5,10,1520,0
+BEEM.US,D,20180821,000000,10.1,10.15,9.75,10,508,0
+BEEM.US,D,20180822,000000,9.5,10,9.5,10,470,0
+BEEM.US,D,20180823,000000,10,10.25,9.5,10.15,1422,0
+BEEM.US,D,20180824,000000,10.15,10.2,9.5,10.2,3810,0
+BEEM.US,D,20180827,000000,10.2,10.2,9.5,10.2,866,0
+BEEM.US,D,20180828,000000,10.25,10.5,9.7,10.5,3596,0
+BEEM.US,D,20180829,000000,10,10.25,10,10,2538,0
+BEEM.US,D,20180830,000000,9.95,10,9.75,10,914,0
+BEEM.US,D,20180831,000000,10,10,9.75,9.75,1142,0
+BEEM.US,D,20180904,000000,9.75,10,9.75,9.9,918,0
+BEEM.US,D,20180905,000000,10,10,9.75,10,344,0
+BEEM.US,D,20180906,000000,10,10,9.75,10,890,0
+BEEM.US,D,20180907,000000,10,10.2,9.9,10,414,0
+BEEM.US,D,20180910,000000,10.15,10.15,9.5,10,812,0
+BEEM.US,D,20180911,000000,10,10,9.5,10,244,0
+BEEM.US,D,20180912,000000,10,10,9.75,10,1096,0
+BEEM.US,D,20180913,000000,9.9,10,9.75,10,710,0
+BEEM.US,D,20180914,000000,9.75,10,9.75,9.95,650,0
+BEEM.US,D,20180917,000000,10,10,9.75,9.75,560,0
+BEEM.US,D,20180918,000000,9.8,10,9.8,9.85,1456,0
+BEEM.US,D,20180919,000000,9.9,10,9.9,9.9,698,0
+BEEM.US,D,20180920,000000,10,10,9.75,10,986,0
+BEEM.US,D,20180921,000000,10,10,9.85,9.85,530,0
+BEEM.US,D,20180924,000000,10,10.3,9.5,9.75,1790,0
+BEEM.US,D,20180925,000000,10,10.15,9.45,9.45,2934,0
+BEEM.US,D,20180926,000000,10,10,9.15,9.5,2052,0
+BEEM.US,D,20180927,000000,10,10,9,9,18,0
+BEEM.US,D,20180928,000000,9.25,9.7,9,9.25,1598,0
+BEEM.US,D,20181001,000000,8.25,9.5,8.25,8.5,4308,0
+BEEM.US,D,20181002,000000,9,9,8,8,2176,0
+BEEM.US,D,20181003,000000,9,9,8.25,9,1372,0
+BEEM.US,D,20181004,000000,8.5,10.45,8.5,9.5,3536,0
+BEEM.US,D,20181005,000000,10,10,8.95,9.05,1212,0
+BEEM.US,D,20181008,000000,9,9.75,9,9.1,538,0
+BEEM.US,D,20181009,000000,9,9.95,9,9,1130,0
+BEEM.US,D,20181010,000000,9.25,9.85,8.5,9,4784,0
+BEEM.US,D,20181011,000000,9.05,9.35,9,9,236,0
+BEEM.US,D,20181012,000000,9.25,9.25,9,9,572,0
+BEEM.US,D,20181015,000000,9,9.3,8.75,9.3,1052,0
+BEEM.US,D,20181016,000000,9.35,9.65,9,9.25,1750,0
+BEEM.US,D,20181017,000000,9.65,10,9.45,9.55,1166,0
+BEEM.US,D,20181018,000000,9.7,10.45,9.45,9.75,1572,0
+BEEM.US,D,20181019,000000,11.5,11.5,9.25,10.25,1966,0
+BEEM.US,D,20181022,000000,10.45,10.45,9.55,10,1190,0
+BEEM.US,D,20181023,000000,11,11,9.25,9.5,896,0
+BEEM.US,D,20181024,000000,9.45,9.7,8.75,8.9,1722,0
+BEEM.US,D,20181025,000000,9.2,10,8.9,9.95,2818,0
+BEEM.US,D,20181026,000000,8.8,10,8.8,10,124,0
+BEEM.US,D,20181029,000000,10,10,8.75,10,278,0
+BEEM.US,D,20181030,000000,10,10.45,9.5,10.45,1462,0
+BEEM.US,D,20181031,000000,10,10.45,9.5,10,400,0
+BEEM.US,D,20181101,000000,12,12,9.5,10.45,950,0
+BEEM.US,D,20181102,000000,10.5,11,10.25,10.9,712,0
+BEEM.US,D,20181105,000000,11,11,10.25,10.5,1208,0
+BEEM.US,D,20181106,000000,10,10.5,9.5,10,732,0
+BEEM.US,D,20181107,000000,10.05,10.75,10.05,10.45,414,0
+BEEM.US,D,20181108,000000,10.95,11,10.7,10.7,818,0
+BEEM.US,D,20181109,000000,11.5,11.95,10.8,11.2,236,0
+BEEM.US,D,20181112,000000,12,12,10.95,11,236,0
+BEEM.US,D,20181113,000000,11.5,11.5,10.35,11.5,372,0
+BEEM.US,D,20181114,000000,11.5,11.95,11.5,11.5,802,0
+BEEM.US,D,20181115,000000,11.95,11.95,10.75,11.9,952,0
+BEEM.US,D,20181116,000000,12,12.4,11.65,11.95,1244,0
+BEEM.US,D,20181119,000000,12,12,11.25,12,782,0
+BEEM.US,D,20181120,000000,12,12,11,11.25,1322,0
+BEEM.US,D,20181121,000000,10,11.75,8.5,11,1072,0
+BEEM.US,D,20181123,000000,11,11.5,9.75,11.5,482,0
+BEEM.US,D,20181126,000000,11.75,12,9.75,11.5,572,0
+BEEM.US,D,20181127,000000,11.25,11.35,10.1,10.1,42,0
+BEEM.US,D,20181128,000000,10.35,11,10.35,10.5,692,0
+BEEM.US,D,20181129,000000,10.75,11,10.75,10.75,636,0
+BEEM.US,D,20181130,000000,10.75,10.75,10.5,10.75,676,0
+BEEM.US,D,20181203,000000,11.5,11.5,10,11,1268,0
+BEEM.US,D,20181204,000000,11.5,11.5,10.5,11,1030,0
+BEEM.US,D,20181206,000000,10.5,11.5,10.5,11,398,0
+BEEM.US,D,20181207,000000,10.75,10.75,10.5,10.5,406,0
+BEEM.US,D,20181210,000000,11,11.25,10,11.25,680,0
+BEEM.US,D,20181211,000000,11.5,11.5,9.85,10.5,910,0
+BEEM.US,D,20181212,000000,10,10.5,10,10.5,438,0
+BEEM.US,D,20181213,000000,10.5,10.5,10.35,10.5,354,0
+BEEM.US,D,20181214,000000,10,10.5,10,10.5,1056,0
+BEEM.US,D,20181217,000000,10.5,10.5,10.5,10.5,124,0
+BEEM.US,D,20181218,000000,9.25,10.5,8.5,10,246,0
+BEEM.US,D,20181219,000000,10.5,10.5,8.6,10.5,616,0
+BEEM.US,D,20181220,000000,11,11.5,9.6,9.6,1014,0
+BEEM.US,D,20181221,000000,8.75,10,8.75,10,56,0
+BEEM.US,D,20181224,000000,10,10,10,10,68,0
+BEEM.US,D,20181226,000000,10,10,8.1,10,1694,0
+BEEM.US,D,20181227,000000,9,10,8,8,868,0
+BEEM.US,D,20181228,000000,10,10,9.5,9.95,956,0
+BEEM.US,D,20181231,000000,9.95,10,9.75,9.75,168,0
+BEEM.US,D,20190102,000000,10,10,9.5,9.5,948,0
+BEEM.US,D,20190103,000000,10,10,9.85,10,238,0
+BEEM.US,D,20190104,000000,10,10.45,9,9.95,756,0
+BEEM.US,D,20190107,000000,9.75,9.95,9,9.75,262,0
+BEEM.US,D,20190108,000000,10,10.4,9.25,9.65,644,0
+BEEM.US,D,20190109,000000,10,10,9.25,9.25,1438,0
+BEEM.US,D,20190110,000000,9.5,9.9,9.05,9.75,268,0
+BEEM.US,D,20190111,000000,9.75,9.95,9.75,9.95,228,0
+BEEM.US,D,20190114,000000,10.5,10.5,9.05,9.05,244,0
+BEEM.US,D,20190115,000000,10.4,10.4,10.2,10.4,164,0
+BEEM.US,D,20190116,000000,9.5,10.4,9.5,10,438,0
+BEEM.US,D,20190117,000000,10,10,8.1,9.75,7336,0
+BEEM.US,D,20190118,000000,10,10.4,9.8,10.1,720,0
+BEEM.US,D,20190122,000000,10,10.4,9.1,10.35,462,0
+BEEM.US,D,20190123,000000,10,10.1,9.1,10.1,400,0
+BEEM.US,D,20190124,000000,10.4,10.4,9.1,10.35,212,0
+BEEM.US,D,20190125,000000,9.1,10.1,9.1,10.1,110,0
+BEEM.US,D,20190128,000000,10.1,10.35,9.25,10,472,0
+BEEM.US,D,20190129,000000,9.5,9.5,9.5,9.5,172,0
+BEEM.US,D,20190130,000000,9.25,9.65,9.25,9.25,170,0
+BEEM.US,D,20190131,000000,9.15,11,9.15,10,1702,0
+BEEM.US,D,20190201,000000,10.4,10.4,9.25,9.3,876,0
+BEEM.US,D,20190204,000000,10.15,10.15,9.25,10,1438,0
+BEEM.US,D,20190205,000000,9.95,9.95,9.45,9.45,170,0
+BEEM.US,D,20190206,000000,9.5,10.4,9.5,10.2,390,0
+BEEM.US,D,20190207,000000,9.7,10.35,9.5,10.2,1076,0
+BEEM.US,D,20190208,000000,10,10.3,9.75,10.3,176,0
+BEEM.US,D,20190211,000000,10.4,11,9.6,11,850,0
+BEEM.US,D,20190212,000000,11,11,9.5,10.5,532,0
+BEEM.US,D,20190213,000000,9.65,10.9,9.65,10.9,288,0
+BEEM.US,D,20190214,000000,10.9,11,9.75,10.5,724,0
+BEEM.US,D,20190215,000000,10.65,11,10.5,10.5,1026,0
+BEEM.US,D,20190219,000000,10.5,10.6,9.5,10.35,268,0
+BEEM.US,D,20190220,000000,10,10,10,10,64,0
+BEEM.US,D,20190221,000000,10,10.6,9.25,10.6,912,0
+BEEM.US,D,20190222,000000,10.15,10.6,9.5,10.35,1180,0
+BEEM.US,D,20190225,000000,10.5,10.5,9.5,10,188,0
+BEEM.US,D,20190226,000000,9.8,10.4,9.8,9.8,84,0
+BEEM.US,D,20190227,000000,10.5,10.5,9.5,9.75,1142,0
+BEEM.US,D,20190228,000000,9.55,10.5,9.25,9.75,480,0
+BEEM.US,D,20190301,000000,10.45,10.45,9.5,10,666,0
+BEEM.US,D,20190304,000000,10.25,10.25,9.5,10.25,148,0
+BEEM.US,D,20190305,000000,10.2,10.2,9.3,9.3,226,0
+BEEM.US,D,20190306,000000,10.5,10.5,9.5,10,3614,0
+BEEM.US,D,20190307,000000,9.75,10,9.5,10,414,0
+BEEM.US,D,20190308,000000,10,10,9.5,9.75,110,0
+BEEM.US,D,20190311,000000,10.35,10.35,9.75,10,124,0
+BEEM.US,D,20190312,000000,10,10.35,8.75,10.05,3334,0
+BEEM.US,D,20190313,000000,10,10,9.4,9.4,790,0
+BEEM.US,D,20190314,000000,9,10.25,9,10,502,0
+BEEM.US,D,20190315,000000,9.65,10,9,10,2130,0
+BEEM.US,D,20190318,000000,9.65,9.65,9,9.5,1096,0
+BEEM.US,D,20190319,000000,9.4,10,8.85,9.05,2012,0
+BEEM.US,D,20190320,000000,9.95,9.95,9.25,9.5,3266,0
+BEEM.US,D,20190321,000000,10,10.2,9.2,9.2,7076,0
+BEEM.US,D,20190322,000000,9.25,10,9,9.8,4008,0
+BEEM.US,D,20190325,000000,9.85,9.9,9.05,9.1,4768,0
+BEEM.US,D,20190326,000000,9,9.8,8.75,9.8,3434,0
+BEEM.US,D,20190327,000000,8.75,9.55,8.45,9.25,10020,0
+BEEM.US,D,20190328,000000,9.1,10,8.7,9.5,5884,0
+BEEM.US,D,20190329,000000,9.7,9.7,9.05,9.05,972,0
+BEEM.US,D,20190401,000000,9.5,9.5,7.5,8.75,7706,0
+BEEM.US,D,20190402,000000,9.05,9.05,8,9,1174,0
+BEEM.US,D,20190403,000000,9,9.05,8.8,9,1980,0
+BEEM.US,D,20190404,000000,9,9,8.75,9,2360,0
+BEEM.US,D,20190405,000000,8.35,9,7.75,8.65,1396,0
+BEEM.US,D,20190408,000000,9.5,9.5,8.5,9,1784,0
+BEEM.US,D,20190409,000000,9.25,9.25,8.5,8.75,2660,0
+BEEM.US,D,20190410,000000,8.8,9,7.5,8.2,9262,0
+BEEM.US,D,20190411,000000,8.45,8.65,8.2,8.4,1758,0
+BEEM.US,D,20190412,000000,8.2,8.35,7.85,8.2,1170,0
+BEEM.US,D,20190415,000000,8.05,9,7.5,8.25,1898,0
+BEEM.US,D,20190416,000000,5.41,5.5,5.06,5.44,311976,0
+BEEM.US,D,20190417,000000,5.6,5.6,5.2944,5.4,47306,0
+BEEM.US,D,20190418,000000,5.5,5.65,5.35,5.5,66965,0
+BEEM.US,D,20190422,000000,5.75,5.75,5.4,5.46,14778,0
+BEEM.US,D,20190423,000000,5.31,5.65,5.3,5.5999,50375,0
+BEEM.US,D,20190424,000000,5.54,5.54,5.25,5.35,39888,0
+BEEM.US,D,20190425,000000,5.2,5.2982,5.2,5.2298,15773,0
+BEEM.US,D,20190426,000000,5.25,5.3237,5.25,5.25,16528,0
+BEEM.US,D,20190429,000000,5.25,5.3,5.21,5.2239,28756,0
+BEEM.US,D,20190430,000000,5.25,5.349,5.22,5.25,27582,0
+BEEM.US,D,20190501,000000,5.45,5.45,5.25,5.4,24906,0
+BEEM.US,D,20190502,000000,5.5,5.5,5.25,5.25,18688,0
+BEEM.US,D,20190503,000000,5.25,5.45,5.25,5.4,42636,0
+BEEM.US,D,20190506,000000,5.96,5.96,5.3,5.39,16786,0
+BEEM.US,D,20190507,000000,5.38,5.55,5.3,5.4,20427,0
+BEEM.US,D,20190508,000000,5.52,5.52,5.3,5.3466,9634,0
+BEEM.US,D,20190509,000000,5.32,5.4,5.2,5.25,31546,0
+BEEM.US,D,20190510,000000,5.34,5.35,5.25,5.25,11378,0
+BEEM.US,D,20190513,000000,5.34,5.78,5.2,5.23,36399,0
+BEEM.US,D,20190514,000000,5.23,5.35,5.21,5.25,12338,0
+BEEM.US,D,20190515,000000,5.44,5.44,5.2,5.22,6039,0
+BEEM.US,D,20190516,000000,5.39,5.47,5.22,5.26,9872,0
+BEEM.US,D,20190517,000000,5.4,5.4,5.23,5.34,20346,0
+BEEM.US,D,20190520,000000,5.23,5.4,5.23,5.35,17344,0
+BEEM.US,D,20190521,000000,5.29,5.48,5.26,5.435,20703,0
+BEEM.US,D,20190522,000000,5.48,5.615,5.33,5.45,14713,0
+BEEM.US,D,20190523,000000,5.49,5.6,5.32,5.32,11525,0
+BEEM.US,D,20190524,000000,5.49,5.49,5.25,5.27,5829,0
+BEEM.US,D,20190528,000000,5.27,5.55,5.23,5.24,39903,0
+BEEM.US,D,20190529,000000,5.23,5.4,5.23,5.23,9684,0
+BEEM.US,D,20190530,000000,5.32,5.44,5.21,5.4,12589,0
+BEEM.US,D,20190531,000000,5.48,5.48,5.23,5.33,33559,0
+BEEM.US,D,20190603,000000,5.28,5.4044,5.23,5.23,11486,0
+BEEM.US,D,20190604,000000,5.23,5.2799,5.15,5.15,18747,0
+BEEM.US,D,20190605,000000,5.15,5.2515,5,5,13026,0
+BEEM.US,D,20190606,000000,5.03,5.1197,4.52,4.69,24761,0
+BEEM.US,D,20190607,000000,4.7,4.9513,4.69,4.8,4443,0
+BEEM.US,D,20190610,000000,4.97,4.9756,4.85,4.9,10854,0
+BEEM.US,D,20190611,000000,4.94,4.94,4.76,4.7667,1377,0
+BEEM.US,D,20190612,000000,4.93,5.1,4.845,4.95,14896,0
+BEEM.US,D,20190613,000000,5.09,5.09,4.87,5.08,6790,0
+BEEM.US,D,20190614,000000,5.05,5.5245,4.9395,5.35,15062,0
+BEEM.US,D,20190617,000000,5.39,5.65,5.35,5.63,60624,0
+BEEM.US,D,20190618,000000,5.7,6,5.58,5.97,76163,0
+BEEM.US,D,20190619,000000,5.8337,6.08,5.8337,5.93,32869,0
+BEEM.US,D,20190620,000000,5.89,6.3,5.835,5.89,76025,0
+BEEM.US,D,20190621,000000,6.22,6.25,5.49,5.54,52636,0
+BEEM.US,D,20190624,000000,5.55,5.82,5.1,5.15,26105,0
+BEEM.US,D,20190625,000000,5.15,5.2738,5.11,5.11,25155,0
+BEEM.US,D,20190626,000000,5.54,5.54,5.15,5.15,6390,0
+BEEM.US,D,20190627,000000,5.1701,5.1789,5.15,5.15,5390,0
+BEEM.US,D,20190628,000000,5.2,5.2,4.93,4.94,17799,0
+BEEM.US,D,20190701,000000,5.0505,5.1,4.94,4.99,11804,0
+BEEM.US,D,20190702,000000,5,5.07,4.98,5.07,15468,0
+BEEM.US,D,20190703,000000,4.97,5.0799,4.94,4.94,9396,0
+BEEM.US,D,20190705,000000,4.84,4.93,4.7,4.71,28760,0
+BEEM.US,D,20190708,000000,4.75,4.985,4.71,4.97,16111,0
+BEEM.US,D,20190709,000000,5,5,4.73,4.9,6744,0
+BEEM.US,D,20190710,000000,4.89,5.08,4.89,5.08,7639,0
+BEEM.US,D,20190711,000000,5.08,5.8499,5.059,5.56,27008,0
+BEEM.US,D,20190712,000000,5.62,6.1784,5.5301,5.75,53641,0
+BEEM.US,D,20190715,000000,5.65,5.9412,5.305,5.4,28158,0
+BEEM.US,D,20190716,000000,5.6965,5.95,5.3768,5.95,6453,0
+BEEM.US,D,20190717,000000,6.04,6.04,5.597,5.65,22343,0
+BEEM.US,D,20190718,000000,5.62,5.8,5.56,5.56,14956,0
+BEEM.US,D,20190719,000000,5.65,5.78,5.56,5.74,8776,0
+BEEM.US,D,20190722,000000,5.82,5.82,5.6,5.8,22026,0
+BEEM.US,D,20190723,000000,5.75,5.78,5.56,5.78,3345,0
+BEEM.US,D,20190724,000000,5.61,6,5.61,5.945,8193,0
+BEEM.US,D,20190725,000000,5.99,5.99,5.8179,5.98,18116,0
+BEEM.US,D,20190726,000000,5.99,6.1,5.9,6,18700,0
+BEEM.US,D,20190729,000000,6.05,6.29,5.96,5.98,84211,0
+BEEM.US,D,20190730,000000,6.03,6.24,5.82,6.145,45563,0
+BEEM.US,D,20190731,000000,6.1201,6.15,5.95,5.95,30991,0
+BEEM.US,D,20190801,000000,5.98,5.98,5.6,5.71,16844,0
+BEEM.US,D,20190802,000000,5.83,5.83,5.75,5.8186,2563,0
+BEEM.US,D,20190805,000000,5.84,5.98,5.84,5.98,13902,0
+BEEM.US,D,20190806,000000,5.98,6.15,5.8,6.15,25052,0
+BEEM.US,D,20190807,000000,6.13,6.15,5.95,6,24450,0
+BEEM.US,D,20190808,000000,5.95,5.95,5.687,5.69,9353,0
+BEEM.US,D,20190809,000000,5.7356,6.07,5.73,5.94,11747,0
+BEEM.US,D,20190812,000000,5.99,6.05,5.7486,6.04,11492,0
+BEEM.US,D,20190813,000000,6.0277,6.1,5.7395,5.7395,30112,0
+BEEM.US,D,20190814,000000,5.85,5.9825,5.6,5.8,28080,0
+BEEM.US,D,20190815,000000,5.9779,6.0936,5.58,5.58,9425,0
+BEEM.US,D,20190816,000000,5.74,5.99,5.69,5.69,4760,0
+BEEM.US,D,20190819,000000,5.9,5.9,5.58,5.58,6980,0
+BEEM.US,D,20190820,000000,5.59,5.6,5.3,5.3,27509,0
+BEEM.US,D,20190821,000000,5.3,5.3,4.56,4.56,60849,0
+BEEM.US,D,20190822,000000,4.75,5.1499,4.61,5,10568,0
+BEEM.US,D,20190823,000000,4.92,5.0144,4.9,4.9659,1335,0
+BEEM.US,D,20190826,000000,5,5,4.8,4.8,8152,0
+BEEM.US,D,20190827,000000,4.9,4.97,4.64,4.96,25984,0
+BEEM.US,D,20190828,000000,4.82,5.13,4.82,5.13,3384,0
+BEEM.US,D,20190829,000000,5.1059,5.1059,4.8,4.8,3257,0
+BEEM.US,D,20190830,000000,4.8414,4.8414,4.8414,4.8414,405,0
+BEEM.US,D,20190903,000000,4.99,5.02,4.61,4.755,14267,0
+BEEM.US,D,20190904,000000,4.76,4.9846,4.76,4.79,6675,0
+BEEM.US,D,20190905,000000,4.75,5.04,4.7,5,10569,0
+BEEM.US,D,20190906,000000,5,5.328,5,5,8408,0
+BEEM.US,D,20190909,000000,5,5.25,5,5,23381,0
+BEEM.US,D,20190910,000000,4.96,5.4678,4.96,5.4,19670,0
+BEEM.US,D,20190911,000000,5.22,5.5056,5.22,5.4,34144,0
+BEEM.US,D,20190912,000000,5.31,5.5599,5.31,5.47,19243,0
+BEEM.US,D,20190913,000000,5.37,5.76,5.37,5.75,27245,0
+BEEM.US,D,20190916,000000,5.86,5.89,5.7,5.89,7353,0
+BEEM.US,D,20190917,000000,5.71,5.82,5.41,5.5,14100,0
+BEEM.US,D,20190918,000000,5.41,5.73,5.41,5.55,1794,0
+BEEM.US,D,20190919,000000,5.51,5.74,5.4,5.4,4199,0
+BEEM.US,D,20190920,000000,5.52,5.7,5.43,5.49,16977,0
+BEEM.US,D,20190923,000000,5.46,5.65,5.42,5.6,24070,0
+BEEM.US,D,20190924,000000,5.55,5.64,5.4,5.54,4124,0
+BEEM.US,D,20190925,000000,5.5787,5.65,5.52,5.6,13912,0
+BEEM.US,D,20190926,000000,5.69,5.75,5.5,5.75,23332,0
+BEEM.US,D,20190927,000000,5.6637,5.76,5.52,5.75,8299,0
+BEEM.US,D,20190930,000000,5.62,5.9,5.62,5.77,3695,0
+BEEM.US,D,20191001,000000,5.775,6,5.7635,5.9707,11212,0
+BEEM.US,D,20191002,000000,5.976,6.22,5.89,6,49209,0
+BEEM.US,D,20191003,000000,6.06,6.22,6.0166,6.11,12107,0
+BEEM.US,D,20191004,000000,6.12,6.28,6.12,6.25,33774,0
+BEEM.US,D,20191007,000000,6.17,6.23,5.9,5.9,32333,0
+BEEM.US,D,20191008,000000,5.94,5.9792,5.66,5.7,5842,0
+BEEM.US,D,20191009,000000,5.74,5.8085,5.5403,5.68,6207,0
+BEEM.US,D,20191010,000000,5.6,5.6,5.5,5.5,4021,0
+BEEM.US,D,20191011,000000,5.58,5.7193,5.58,5.7,7626,0
+BEEM.US,D,20191014,000000,5.7,5.7,5.604,5.68,9486,0
+BEEM.US,D,20191015,000000,5.71,5.71,5.551,5.5669,5149,0
+BEEM.US,D,20191016,000000,5.63,5.79,5.63,5.69,6807,0
+BEEM.US,D,20191017,000000,5.69,5.7,5.6045,5.68,9509,0
+BEEM.US,D,20191018,000000,5.63,5.85,5.55,5.56,6925,0
+BEEM.US,D,20191021,000000,6.09,6.09,5.72,5.72,2819,0
+BEEM.US,D,20191022,000000,6.01,6.01,5.5,5.85,18141,0
+BEEM.US,D,20191023,000000,5.85,5.85,5.23,5.4,10862,0
+BEEM.US,D,20191024,000000,5.52,5.52,5.3,5.3,4010,0
+BEEM.US,D,20191025,000000,5.28,5.4,5.28,5.4,6558,0
+BEEM.US,D,20191028,000000,5.31,5.4,5.3,5.31,2471,0
+BEEM.US,D,20191029,000000,5.31,5.4,5.29,5.29,2181,0
+BEEM.US,D,20191030,000000,5.29,5.3362,5.23,5.3362,2549,0
+BEEM.US,D,20191031,000000,5.28,5.32,5.28,5.32,1116,0
+BEEM.US,D,20191101,000000,5.315,5.4,5.315,5.315,608,0
+BEEM.US,D,20191104,000000,5.32,5.32,5.08,5.18,15336,0
+BEEM.US,D,20191105,000000,5.21,5.35,4.8361,5.34,11366,0
+BEEM.US,D,20191106,000000,5.26,5.38,5.25,5.295,4828,0
+BEEM.US,D,20191107,000000,5.35,5.3553,5.07,5.0992,4608,0
+BEEM.US,D,20191108,000000,5.2,5.3999,5.2,5.35,5412,0
+BEEM.US,D,20191111,000000,5.25,5.3259,5.18,5.18,748,0
+BEEM.US,D,20191112,000000,5.3,5.3,5.28,5.28,359,0
+BEEM.US,D,20191113,000000,5.2,5.2001,5.15,5.15,1788,0
+BEEM.US,D,20191114,000000,5.272,5.32,5.11,5.13,2961,0
+BEEM.US,D,20191115,000000,5.09,5.1,5,5,10154,0
+BEEM.US,D,20191118,000000,5.07,5.15,4.89,4.89,8773,0
+BEEM.US,D,20191119,000000,4.88,5.1,4.79,4.81,6604,0
+BEEM.US,D,20191120,000000,4.9005,4.915,4.75,4.75,8497,0
+BEEM.US,D,20191121,000000,4.7001,5.015,4.6798,4.71,4031,0
+BEEM.US,D,20191122,000000,4.75,4.81,4.6,4.61,10782,0
+BEEM.US,D,20191125,000000,4.7877,4.7877,4.59,4.6548,9052,0
+BEEM.US,D,20191126,000000,4.59,4.67,4.55,4.55,12330,0
+BEEM.US,D,20191127,000000,4.59,4.67,4.55,4.57,19141,0
+BEEM.US,D,20191129,000000,4.5962,4.5962,4.58,4.58,825,0
+BEEM.US,D,20191202,000000,4.6,4.6,4.49,4.57,5138,0
+BEEM.US,D,20191203,000000,4.49,4.58,4.4894,4.5564,5113,0
+BEEM.US,D,20191204,000000,4.475,4.4799,4.3,4.33,11300,0
+BEEM.US,D,20191205,000000,4.26,4.4599,4.17,4.26,16572,0
+BEEM.US,D,20191206,000000,4.3,4.48,4.23,4.23,11503,0
+BEEM.US,D,20191209,000000,4.18,4.53,4.16,4.28,18610,0
+BEEM.US,D,20191210,000000,4.49,4.5,4.1805,4.35,25537,0
+BEEM.US,D,20191211,000000,4.43,4.55,4.19,4.24,18327,0
+BEEM.US,D,20191212,000000,4.24,4.3,4.19,4.1902,6573,0
+BEEM.US,D,20191213,000000,4.19,4.2464,4.15,4.15,11178,0
+BEEM.US,D,20191216,000000,4.16,4.2499,3.91,3.94,29642,0
+BEEM.US,D,20191217,000000,4.15,4.15,4.02,4.05,26139,0
+BEEM.US,D,20191218,000000,4.13,4.13,4.01,4.03,20548,0
+BEEM.US,D,20191219,000000,4.072,4.1,3.94,3.94,20120,0
+BEEM.US,D,20191220,000000,4.008,4.1003,3.95,4.09,10098,0
+BEEM.US,D,20191223,000000,4.11,4.11,3.95,3.98,12344,0
+BEEM.US,D,20191224,000000,3.93,4.08,3.93,4.08,5861,0
+BEEM.US,D,20191226,000000,4.01,4.0342,3.91,3.92,15813,0
+BEEM.US,D,20191227,000000,3.92,4.01,3.92,3.9875,16453,0
+BEEM.US,D,20191230,000000,3.9429,4.01,3.92,3.92,15410,0
+BEEM.US,D,20191231,000000,3.9,5.64,3.897,4.66,683014,0
+BEEM.US,D,20200102,000000,4.63,4.63,4.3203,4.57,25310,0
+BEEM.US,D,20200103,000000,4.58,4.58,4.35,4.43,10600,0
+BEEM.US,D,20200106,000000,4.4,4.48,4.31,4.4,25634,0
+BEEM.US,D,20200107,000000,4.49,4.5,4.3309,4.381,7396,0
+BEEM.US,D,20200108,000000,4.31,4.56,4.28,4.365,22865,0
+BEEM.US,D,20200109,000000,4.36,5.49,4.36,4.7,268271,0
+BEEM.US,D,20200110,000000,4.79,4.967,4.61,4.65,43127,0
+BEEM.US,D,20200113,000000,4.53,4.8082,4.3601,4.46,22848,0
+BEEM.US,D,20200114,000000,4.57,4.836,4.57,4.62,11389,0
+BEEM.US,D,20200115,000000,4.8724,5.35,4.7742,5.35,56372,0
+BEEM.US,D,20200116,000000,5.41,6.15,5.2203,5.81,131969,0
+BEEM.US,D,20200117,000000,6.09,6.67,5.852,6.3842,73591,0
+BEEM.US,D,20200121,000000,6.71,6.84,6.32,6.581,82251,0
+BEEM.US,D,20200122,000000,6.68,6.69,6.1,6.25,31006,0
+BEEM.US,D,20200123,000000,6.22,6.3,5.6101,5.87,35723,0
+BEEM.US,D,20200124,000000,5.88,5.9,5.7663,5.7961,24487,0
+BEEM.US,D,20200127,000000,5.71,6.77,5.71,6.19,9883,0
+BEEM.US,D,20200128,000000,6.35,6.75,6.15,6.58,95708,0
+BEEM.US,D,20200129,000000,6.6,7.19,6.6,6.9462,86108,0
+BEEM.US,D,20200130,000000,7.04,7.172,6.3,6.5152,52965,0
+BEEM.US,D,20200131,000000,6.45,6.8684,6.4228,6.45,24185,0
+BEEM.US,D,20200203,000000,6.47,7.22,6.47,7.22,31860,0
+BEEM.US,D,20200204,000000,7.37,8.25,7.1,7.96,240277,0
+BEEM.US,D,20200205,000000,8.2,8.2,7.52,7.7255,90092,0
+BEEM.US,D,20200206,000000,7.95,8.7,7.87,8.68,112828,0
+BEEM.US,D,20200207,000000,8.8,9.49,8.5106,9.49,145967,0
+BEEM.US,D,20200210,000000,9.54,10.55,9.5272,9.85,217259,0
+BEEM.US,D,20200211,000000,10.03,10.4,9.77,10.2,151641,0
+BEEM.US,D,20200212,000000,10.44,10.44,9,9.16,123149,0
+BEEM.US,D,20200213,000000,9.1,9.76,9.07,9.75,66232,0
+BEEM.US,D,20200214,000000,9.75,10.09,9.64,9.74,36454,0
+BEEM.US,D,20200218,000000,9.93,10.33,9.75,10.25,73279,0
+BEEM.US,D,20200219,000000,10.32,10.95,9.7307,9.89,206236,0
+BEEM.US,D,20200220,000000,10.06,10.5,10,10.33,60723,0
+BEEM.US,D,20200221,000000,10.44,10.46,10.21,10.34,26762,0
+BEEM.US,D,20200224,000000,10.145,10.1999,9.7,9.8114,60938,0
+BEEM.US,D,20200225,000000,9.8,9.8,8.9,8.91,88790,0
+BEEM.US,D,20200226,000000,8.81,8.91,7.95,8.18,217175,0
+BEEM.US,D,20200227,000000,8.2,9.7499,8.051,8.83,95005,0
+BEEM.US,D,20200228,000000,8.75,9.57,8.53,9.4,81000,0
+BEEM.US,D,20200302,000000,9.6579,10.1,9.43,9.75,70129,0
+BEEM.US,D,20200303,000000,9.75,10.2,9.505,10.2,99302,0
+BEEM.US,D,20200304,000000,10.3,10.3342,8.95,10,96066,0
+BEEM.US,D,20200305,000000,10.1,12,9.87,12,315334,0
+BEEM.US,D,20200306,000000,11.96,12.85,11.35,12.21,263832,0
+BEEM.US,D,20200309,000000,11.86,11.86,8.89,9.78,241293,0
+BEEM.US,D,20200310,000000,10.1,10.98,9.36,10.19,79543,0
+BEEM.US,D,20200311,000000,10.1,10.24,7.15,8.735,179575,0
+BEEM.US,D,20200312,000000,8.13,8.41,7.5,7.84,116124,0
+BEEM.US,D,20200313,000000,8.02,8.3886,7.55,8.25,84576,0
+BEEM.US,D,20200316,000000,7,7.63,6.87,7,103015,0
+BEEM.US,D,20200317,000000,7.04,7.86,6.9644,7.46,54787,0
+BEEM.US,D,20200318,000000,7.25,7.3524,6.1199,6.35,127823,0
+BEEM.US,D,20200319,000000,6.44,7.5,6.095,6.91,69025,0
+BEEM.US,D,20200320,000000,7.35,8.5,6.81,6.81,82988,0
+BEEM.US,D,20200323,000000,6.84,7.52,6.555,7.13,33369,0
+BEEM.US,D,20200324,000000,7.76,8.4593,7.0101,7.75,47476,0
+BEEM.US,D,20200325,000000,8.02,8.7017,7.65,8,54238,0
+BEEM.US,D,20200326,000000,8.38,8.89,7.5,8.24,57760,0
+BEEM.US,D,20200327,000000,8.3,8.47,7.6,8.18,29914,0
+BEEM.US,D,20200330,000000,8.06,8.45,7.86,7.9,38594,0
+BEEM.US,D,20200331,000000,8.29,8.6,7.5,7.59,78372,0
+BEEM.US,D,20200401,000000,7.28,7.6504,6.72,7.34,56095,0
+BEEM.US,D,20200402,000000,7.16,7.4573,6.96,6.96,37310,0
+BEEM.US,D,20200403,000000,7.1,7.66,6.74,7.12,26080,0
+BEEM.US,D,20200406,000000,7.47,7.7,7.11,7.44,34197,0
+BEEM.US,D,20200407,000000,7.83,7.83,6.61,6.81,139986,0
+BEEM.US,D,20200408,000000,6.96,7.04,6.313,6.38,59762,0
+BEEM.US,D,20200409,000000,6.69,6.9308,6.5,6.55,44748,0
+BEEM.US,D,20200413,000000,6.56,6.88,6.5,6.72,33069,0
+BEEM.US,D,20200414,000000,7.24,7.24,6.4,6.9,94070,0
+BEEM.US,D,20200415,000000,6.7101,6.95,6.54,6.73,63133,0
+BEEM.US,D,20200416,000000,6.86,6.9399,6.55,6.55,43399,0
+BEEM.US,D,20200417,000000,6.78,7.14,6.75,7.14,39180,0
+BEEM.US,D,20200420,000000,7.14,7.63,6.57,6.9,69804,0
+BEEM.US,D,20200421,000000,6.67,7.0244,6.57,6.76,15449,0
+BEEM.US,D,20200422,000000,6.65,8,6.65,7.81,87470,0
+BEEM.US,D,20200423,000000,7.95,7.9522,7.25,7.43,85702,0
+BEEM.US,D,20200424,000000,7.46,7.4899,6.66,7.37,52322,0
+BEEM.US,D,20200427,000000,7.27,7.61,7.245,7.49,23901,0
+BEEM.US,D,20200428,000000,7.52,7.76,6.8401,7.11,75390,0
+BEEM.US,D,20200429,000000,7.38,7.73,7.25,7.41,15374,0
+BEEM.US,D,20200430,000000,7.57,8.12,7.26,8.05,85910,0
+BEEM.US,D,20200501,000000,8.02,8.02,7.23,7.23,39206,0
+BEEM.US,D,20200504,000000,7.79,7.9799,6.9428,7.48,56768,0
+BEEM.US,D,20200505,000000,7.81,8.0881,7.5,7.73,25598,0
+BEEM.US,D,20200506,000000,7.69,7.69,7.4501,7.59,14708,0
+BEEM.US,D,20200507,000000,7.6,7.95,7.56,7.7,23553,0
+BEEM.US,D,20200508,000000,7.82,8.3894,7.81,7.87,57720,0
+BEEM.US,D,20200511,000000,7.87,8.29,7.87,7.87,30109,0
+BEEM.US,D,20200512,000000,8.13,8.39,7.4374,8.11,116119,0
+BEEM.US,D,20200513,000000,8.195,8.29,7.59,7.7,47544,0
+BEEM.US,D,20200514,000000,7.75,8,7.5015,8,20007,0
+BEEM.US,D,20200515,000000,8,8.42,7.5842,8.07,57142,0
+BEEM.US,D,20200518,000000,8.3,8.95,8.23,8.46,65443,0
+BEEM.US,D,20200519,000000,8.87,8.95,8.35,8.56,34277,0
+BEEM.US,D,20200520,000000,8.64,9.4389,8.5,9.3,50834,0
+BEEM.US,D,20200521,000000,9.01,9.33,8.85,8.96,39058,0
+BEEM.US,D,20200522,000000,9.06,9.23,8.62,9.06,42075,0
+BEEM.US,D,20200526,000000,9.09,9.26,8.61,8.85,37344,0
+BEEM.US,D,20200527,000000,9.04,9.04,8.3477,8.7,24915,0
+BEEM.US,D,20200528,000000,8.7,8.72,8.2,8.2,25966,0
+BEEM.US,D,20200529,000000,8.21,8.4591,7.7001,7.98,41055,0
+BEEM.US,D,20200601,000000,8.07,8.3899,7.7401,8.21,20201,0
+BEEM.US,D,20200602,000000,8.2,8.5,8,8.18,12394,0
+BEEM.US,D,20200603,000000,8.3,8.4611,8.05,8.05,16020,0
+BEEM.US,D,20200604,000000,8.06,8.2,7.81,8.15,21924,0
+BEEM.US,D,20200605,000000,8.2,8.5,7.87,8.44,59825,0
+BEEM.US,D,20200608,000000,8.4,8.5,8.01,8.01,37551,0
+BEEM.US,D,20200609,000000,8.1,8.69,8,8.42,28697,0
+BEEM.US,D,20200610,000000,8.39,8.44,8.1001,8.11,20173,0
+BEEM.US,D,20200611,000000,8,8.12,7.5839,7.68,45157,0
+BEEM.US,D,20200612,000000,7.94,7.94,7.3701,7.69,52072,0
+BEEM.US,D,20200615,000000,7.38,7.7,7.38,7.68,57485,0
+BEEM.US,D,20200616,000000,8.65,8.65,7.75,7.9,40288,0
+BEEM.US,D,20200617,000000,7.79,8.22,7.35,7.35,30413,0
+BEEM.US,D,20200618,000000,7.35,7.375,6.89,6.96,56973,0
+BEEM.US,D,20200619,000000,7.05,7.1777,6.85,6.91,60899,0
+BEEM.US,D,20200622,000000,6.9,7.01,6.73,6.95,21339,0
+BEEM.US,D,20200623,000000,6.93,8.75,6.93,8.45,237994,0
+BEEM.US,D,20200624,000000,8.53,8.6,8.15,8.255,55981,0
+BEEM.US,D,20200625,000000,8.5,8.7,8.25,8.48,65767,0
+BEEM.US,D,20200626,000000,8.64,8.77,8.19,8.77,67016,0
+BEEM.US,D,20200629,000000,8.75,9.43,8.5004,8.76,104592,0
+BEEM.US,D,20200630,000000,10,10.77,9.26,9.97,331738,0
+BEEM.US,D,20200701,000000,9.92,9.92,9.08,9.27,95307,0
+BEEM.US,D,20200702,000000,8.3667,8.68,8.2,8.65,395529,0
+BEEM.US,D,20200706,000000,8.75,10.48,8.6,9.99,488544,0
+BEEM.US,D,20200707,000000,10.18,10.549,9.55,10.09,240742,0
+BEEM.US,D,20200708,000000,10.4,12.3,10.25,12.21,820135,0
+BEEM.US,D,20200709,000000,11.96,12.4,11.09,12.15,329119,0
+BEEM.US,D,20200710,000000,11.96,12.0999,10.69,11.59,183229,0
+BEEM.US,D,20200713,000000,11.75,11.99,9.85,9.97,315991,0
+BEEM.US,D,20200714,000000,10.35,11.17,10.01,10.99,143803,0
+BEEM.US,D,20200715,000000,11.05,12,10.8601,11.99,256781,0
+BEEM.US,D,20200716,000000,11.73,12.42,11.48,11.6,167768,0
+BEEM.US,D,20200717,000000,12.5,13.88,12.01,12.39,733438,0
+BEEM.US,D,20200720,000000,12.54,13.9,12.4001,13.35,429012,0
+BEEM.US,D,20200721,000000,13.5,14.06,12.85,13.24,316391,0
+BEEM.US,D,20200722,000000,13.68,14,13.1,13.31,222674,0
+BEEM.US,D,20200723,000000,13.2188,15.47,13.01,15.31,717371,0
+BEEM.US,D,20200724,000000,14.86,15.98,14.25,14.82,396179,0
+BEEM.US,D,20200727,000000,15,15.24,13.7201,14.41,244786,0
+BEEM.US,D,20200728,000000,14.3,14.51,12.03,12.84,404390,0
+BEEM.US,D,20200729,000000,13.02,13.95,12.5,13.6,440358,0
+BEEM.US,D,20200730,000000,13.55,14.87,13.55,14.42,415890,0
+BEEM.US,D,20200731,000000,14.46,14.6892,13.6,14.18,167712,0
+BEEM.US,D,20200803,000000,14.5923,15.5,14.26,14.7,343364,0
+BEEM.US,D,20200804,000000,14.8,15.3099,14.18,14.62,191984,0
+BEEM.US,D,20200805,000000,14.6,14.67,14.0401,14.23,100106,0
+BEEM.US,D,20200806,000000,14.2,14.412,13.31,13.49,168619,0
+BEEM.US,D,20200807,000000,13.41,14.0999,12.13,12.71,359871,0
+BEEM.US,D,20200810,000000,12.93,13.5,12.35,13.35,158716,0
+BEEM.US,D,20200811,000000,13.36,13.69,12.23,12.32,173307,0
+BEEM.US,D,20200812,000000,12.25,12.97,12.25,12.77,103133,0
+BEEM.US,D,20200813,000000,12.93,13.34,12.5801,13,147809,0
+BEEM.US,D,20200814,000000,13,13.095,12.51,12.96,161635,0
+BEEM.US,D,20200817,000000,13.04,13.21,12.4,12.55,150657,0
+BEEM.US,D,20200818,000000,12.69,12.74,11.43,12.17,208470,0
+BEEM.US,D,20200819,000000,12.1,12.88,11.9864,12.78,136843,0
+BEEM.US,D,20200820,000000,12.7,12.84,12.1,12.26,131559,0
+BEEM.US,D,20200821,000000,12.22,12.22,11.32,11.91,180610,0
+BEEM.US,D,20200824,000000,11.95,11.95,10.701,11.21,258665,0
+BEEM.US,D,20200825,000000,11.35,11.74,10.745,10.98,178149,0
+BEEM.US,D,20200826,000000,12.75,14.28,12,13.25,1045078,0
+BEEM.US,D,20200827,000000,13.75,14.0801,12.91,13.1,336354,0
+BEEM.US,D,20200828,000000,13.15,13.3899,12.28,13.2,159854,0
+BEEM.US,D,20200831,000000,13.2223,13.98,12.86,13.86,207523,0
+BEEM.US,D,20200901,000000,13.95,14.75,13.68,14.42,289841,0
+BEEM.US,D,20200902,000000,14.4,14.4,12.91,13.61,261690,0
+BEEM.US,D,20200903,000000,13.79,13.79,12.49,12.59,163657,0
+BEEM.US,D,20200904,000000,12.57,12.88,10.55,11.65,298467,0
+BEEM.US,D,20200908,000000,12.19,13.9,11.43,12.76,332470,0
+BEEM.US,D,20200909,000000,13.03,13.52,12.8,13.41,181467,0
+BEEM.US,D,20200910,000000,13.6,13.62,12.05,12.64,267624,0
+BEEM.US,D,20200911,000000,12.8,12.8,11.65,11.75,219301,0
+BEEM.US,D,20200914,000000,12,12.48,11.9294,12.11,118130,0
+BEEM.US,D,20200915,000000,12.55,14.8,12.1,14.1,409300,0
+BEEM.US,D,20200916,000000,14.28,14.35,13.44,14.01,196767,0
+BEEM.US,D,20200917,000000,13.63,13.9099,12.72,12.83,206186,0
+BEEM.US,D,20200918,000000,12.84,13.31,12,12.93,187362,0
+BEEM.US,D,20200921,000000,12.67,12.85,11.8,12.76,207494,0
+BEEM.US,D,20200922,000000,12.79,12.79,12.03,12.24,128533,0
+BEEM.US,D,20200923,000000,12.24,12.4,10.85,10.92,293638,0
+BEEM.US,D,20200924,000000,11.32,11.69,10.53,11.2,145332,0
+BEEM.US,D,20200925,000000,11.13,11.688,11,11.5,116540,0
+BEEM.US,D,20200928,000000,11.73,12.18,11.62,11.88,109205,0
+BEEM.US,D,20200929,000000,12.15,12.17,11.34,11.7,124629,0
+BEEM.US,D,20200930,000000,12.13,12.27,11.53,12.16,202430,0
+BEEM.US,D,20201001,000000,12.57,12.9,12.155,12.47,211545,0
+BEEM.US,D,20201002,000000,12.74,15,12.56,14.99,949512,0
+BEEM.US,D,20201005,000000,15.215,17.49,15.095,17.44,944876,0
+BEEM.US,D,20201006,000000,17.65,17.79,14.99,15.37,753857,0
+BEEM.US,D,20201007,000000,17,17.28,16.02,16.49,451655,0
+BEEM.US,D,20201008,000000,16.72,17.18,16,16.36,224075,0
+BEEM.US,D,20201009,000000,17,17.25,16.51,16.89,310051,0
+BEEM.US,D,20201012,000000,17.1,17.16,15.1,15.76,374351,0
+BEEM.US,D,20201013,000000,15.56,15.81,15.32,15.67,167586,0
+BEEM.US,D,20201014,000000,15.83,15.83,14.63,14.83,202136,0
+BEEM.US,D,20201015,000000,14.28,16.2,14.15,16.11,239281,0
+BEEM.US,D,20201016,000000,16.35,16.4899,15.45,15.54,130317,0
+BEEM.US,D,20201019,000000,15.75,15.75,14.9,14.95,140016,0
+BEEM.US,D,20201020,000000,15.28,15.28,14.53,14.7,121657,0
+BEEM.US,D,20201021,000000,16.08,16.84,15.275,16.8,518284,0
+BEEM.US,D,20201022,000000,16.88,17.05,15.05,15.8,258574,0
+BEEM.US,D,20201023,000000,15.97,16.44,15.8201,16.145,170162,0
+BEEM.US,D,20201026,000000,16,16.1491,15.34,15.96,169395,0
+BEEM.US,D,20201027,000000,16,16.11,15.43,15.46,84532,0
+BEEM.US,D,20201028,000000,15.25,15.31,14.16,14.82,232028,0
+BEEM.US,D,20201029,000000,15.03,16.46,14.86,16.3,271035,0
+BEEM.US,D,20201030,000000,16.22,16.37,15.5,16,202743,0
+BEEM.US,D,20201102,000000,16.09,16.43,15.295,15.98,186058,0
+BEEM.US,D,20201103,000000,16.29,17.3,15.95,16.68,626464,0
+BEEM.US,D,20201104,000000,17.3,17.7884,16.3,17.4,323951,0
+BEEM.US,D,20201105,000000,18.3,19.82,17.68,19.49,521603,0
+BEEM.US,D,20201106,000000,19.21,19.4399,16.94,18.58,550568,0
+BEEM.US,D,20201109,000000,19.95,20,18.02,18.17,324231,0
+BEEM.US,D,20201110,000000,18.2,18.4,17.07,18.36,210668,0
+BEEM.US,D,20201111,000000,18.28,19.15,18.005,18.76,186167,0
+BEEM.US,D,20201112,000000,18.35,19.1531,18.23,18.6,228823,0
+BEEM.US,D,20201113,000000,18.4,19.3,18.111,18.87,369348,0
+BEEM.US,D,20201116,000000,19.3294,22.7099,19.18,22.02,730898,0
+BEEM.US,D,20201117,000000,22.7,22.92,20.775,21.38,426418,0
+BEEM.US,D,20201118,000000,21.7,21.7,19.7,19.88,459388,0
+BEEM.US,D,20201119,000000,20.61,21.7158,20.15,21.66,758300,0
+BEEM.US,D,20201120,000000,22.34,27.48,21.8,25.3,1578082,0
+BEEM.US,D,20201123,000000,30.01,37.5,29.5,35.19,4370091,0
+BEEM.US,D,20201124,000000,35.6,35.84,30.17,32.04,2461351,0
+BEEM.US,D,20201125,000000,30.3,32.39,30.11,31.04,770610,0
+BEEM.US,D,20201127,000000,33,35.84,32.5053,35.35,989447,0
+BEEM.US,D,20201130,000000,34.44,35,31.55,34.25,898465,0
+BEEM.US,D,20201201,000000,35,35,29.56,30.22,817724,0
+BEEM.US,D,20201202,000000,27.6,29.815,26.69,29.56,691491,0
+BEEM.US,D,20201203,000000,31.51,32.2,27.93,28.24,732229,0
+BEEM.US,D,20201204,000000,28.7,29.9,28,29.02,606737,0
+BEEM.US,D,20201207,000000,29.5,33.28,29.22,32.76,685540,0
+BEEM.US,D,20201208,000000,34.15,37.4899,32.68,37.39,954331,0
+BEEM.US,D,20201209,000000,36.15,36.97,33.1127,34.4,829431,0
+BEEM.US,D,20201210,000000,33.02,34.99,32.68,34.22,332450,0
+BEEM.US,D,20201211,000000,33.22,36.25,32.75,34.48,536787,0
+BEEM.US,D,20201214,000000,35.8139,36.58,33.34,33.8,388231,0
+BEEM.US,D,20201215,000000,33.75,38.8699,33.4,38.3,761722,0
+BEEM.US,D,20201216,000000,37.52,39.76,35.19,39.15,692245,0
+BEEM.US,D,20201217,000000,39,40.6895,37.42,39.12,489005,0
+BEEM.US,D,20201218,000000,39.31,44.35,38.79,44.35,1379290,0
+BEEM.US,D,20201221,000000,44.7338,51.865,42.3,50.4,1336987,0
+BEEM.US,D,20201222,000000,50.12,52.03,46.11,50.13,1039152,0
+BEEM.US,D,20201223,000000,50.355,52.75,48.3,52.69,535790,0
+BEEM.US,D,20201224,000000,53,55.835,51.8,55.31,327492,0
+BEEM.US,D,20201228,000000,58.73,69.68,58,65.99,1479002,0
+BEEM.US,D,20201229,000000,67.09,68.14,57.98,68.14,1143368,0
+BEEM.US,D,20201230,000000,69,75.44,67.25,67.95,1866285,0
+BEEM.US,D,20201231,000000,68.01,75.9,65.06,73.78,1244001,0
+BEEM.US,D,20210104,000000,71.35,72,49.08,55.81,2862311,0
+BEEM.US,D,20210105,000000,52.13,58.077,50.545,55.9,850462,0
+BEEM.US,D,20210106,000000,56.91,65,56.28,60.17,1285692,0
+BEEM.US,D,20210107,000000,66.3,68.4442,64.0001,67.01,766323,0
+BEEM.US,D,20210108,000000,71.4085,72.3703,66.64,70.1,774214,0
+BEEM.US,D,20210111,000000,67.62,75.5,66.51,71.14,689124,0
+BEEM.US,D,20210112,000000,71.5,74.1219,68.26,70.33,505075,0
+BEEM.US,D,20210113,000000,70.34,72,68.51,69.75,420248,0
+BEEM.US,D,20210114,000000,72.989,72.989,65.07,67.29,709570,0
+BEEM.US,D,20210115,000000,65.25,65.99,60.0366,60.71,991712,0
+BEEM.US,D,20210119,000000,62.97,64.91,60.23,61.55,446759,0
+BEEM.US,D,20210120,000000,62,64.675,60.81,61.58,659840,0
+BEEM.US,D,20210121,000000,61.73,66.14,60.75,66,506005,0
+BEEM.US,D,20210122,000000,64.26,66.32,62.8,65.79,494919,0
+BEEM.US,D,20210125,000000,63.78,65.13,56.59,59.01,773414,0
+BEEM.US,D,20210126,000000,61.7,64.8,60,63.4,497764,0
+BEEM.US,D,20210127,000000,60,63.32,56.6192,58.23,539107,0
+BEEM.US,D,20210128,000000,58.5585,60.84,56.28,59.51,371539,0
+BEEM.US,D,20210129,000000,59.57,61.83,56.03,56.78,374229,0
+BEEM.US,D,20210201,000000,58,61.2499,57.35,60.88,457265,0
+BEEM.US,D,20210202,000000,62.04,62.375,58.67,60.78,303792,0
+BEEM.US,D,20210203,000000,61.62,66.85,61,66.48,711590,0
+BEEM.US,D,20210204,000000,67.835,68.8293,63.01,65.53,401783,0
+BEEM.US,D,20210205,000000,67.5887,69.8,65.565,66.75,348850,0
+BEEM.US,D,20210208,000000,66.3,69.99,66.3,68.44,416954,0
+BEEM.US,D,20210209,000000,68.58,71.29,66,67.51,421205,0
+BEEM.US,D,20210210,000000,67.84,69.37,61.59,63.87,458380,0
+BEEM.US,D,20210211,000000,64.24,65.9,58.69,60.98,528097,0
+BEEM.US,D,20210212,000000,60.75,64.55,59.63,62.76,319208,0
+BEEM.US,D,20210216,000000,62.5,65.12,57.12,57.99,491092,0
+BEEM.US,D,20210217,000000,57.66,58.3509,52,54.01,718114,0
+BEEM.US,D,20210218,000000,53.87,56.2999,49.5,49.67,635749,0
+BEEM.US,D,20210219,000000,51.64,56.0708,50.5,54.28,506508,0
+BEEM.US,D,20210222,000000,52.8,52.9,48.8,49.74,594322,0
+BEEM.US,D,20210223,000000,44.94,44.94,35.96,44.38,1201095,0
+BEEM.US,D,20210224,000000,45.43,47.7,43.6601,47.15,458796,0
+BEEM.US,D,20210225,000000,46.77,47.2325,41.66,42.7,400526,0
+BEEM.US,D,20210226,000000,42.69,44.15,37.76,42.14,676515,0
+BEEM.US,D,20210301,000000,44.34,44.69,40.0619,43.7,547154,0
+BEEM.US,D,20210302,000000,42.73,44.48,40.24,40.4,270394,0
+BEEM.US,D,20210303,000000,40.97,41.99,36.46,36.91,580312,0
+BEEM.US,D,20210304,000000,36.58,36.625,28.8668,30.66,1290832,0
+BEEM.US,D,20210305,000000,31.68,32.47,26.19,30.52,1201933,0
+BEEM.US,D,20210308,000000,30.86,35.52,30.09,32.64,935905,0
+BEEM.US,D,20210309,000000,35.01,38.2199,33.69,36.7,852459,0
+BEEM.US,D,20210310,000000,40.58,40.8792,36.5,38.64,746119,0
+BEEM.US,D,20210311,000000,40.04,48.8,39.06,47.52,825698,0
+BEEM.US,D,20210312,000000,45.25,49.7299,42.66,48.15,692536,0
+BEEM.US,D,20210315,000000,49.94,50.3908,47.15,48.44,444762,0
+BEEM.US,D,20210316,000000,48.05,48.05,43.5,43.9,581111,0
+BEEM.US,D,20210317,000000,41.9,46.08,40.53,44.94,431701,0
+BEEM.US,D,20210318,000000,44.03,44.54,40.9675,41.54,335733,0
+BEEM.US,D,20210319,000000,42.03,46.11,40.47,45.37,543814,0
+BEEM.US,D,20210322,000000,44.66,45.35,42.6669,43.39,255127,0
+BEEM.US,D,20210323,000000,43.07,44.1738,38.59,40.2,394801,0
+BEEM.US,D,20210324,000000,40.47,41.52,35.39,35.87,417094,0
+BEEM.US,D,20210325,000000,34.44,37.67,33.6,37.41,468434,0
+BEEM.US,D,20210326,000000,38.13,41.49,37.0982,40.37,568792,0
+BEEM.US,D,20210329,000000,40.5024,40.69,34.4227,35.39,595507,0
+BEEM.US,D,20210330,000000,35.04,38.5,33.78,37.24,672305,0
+BEEM.US,D,20210331,000000,36.44,44.82,36.1998,43.36,992483,0
+BEEM.US,D,20210401,000000,45.5,45.74,39,40.1,707396,0
+BEEM.US,D,20210405,000000,41.57,42.28,40,41.71,352473,0
+BEEM.US,D,20210406,000000,41.37,43.42,40.2221,42.84,333562,0
+BEEM.US,D,20210407,000000,42.5,43.4,38.9512,38.96,333185,0
+BEEM.US,D,20210408,000000,39.92,41.93,39.685,40.44,237051,0
+BEEM.US,D,20210409,000000,40.38,41.4342,39.21,39.7,155287,0
+BEEM.US,D,20210412,000000,39.65,39.73,35.7963,37.54,371331,0
+BEEM.US,D,20210413,000000,37,38.46,36.42,38.05,245480,0
+BEEM.US,D,20210414,000000,37.91,39.7999,37.6722,38.19,290699,0
+BEEM.US,D,20210415,000000,38.72,38.72,33,34.26,714016,0
+BEEM.US,D,20210416,000000,34.22,34.9256,33.25,33.34,259224,0
+BEEM.US,D,20210419,000000,32.51,32.95,29.98,30.76,422937,0
+BEEM.US,D,20210420,000000,30,31.215,29.02,30,295746,0
+BEEM.US,D,20210421,000000,29.98,32.44,29.21,31.91,297030,0
+BEEM.US,D,20210422,000000,33.64,34.1878,31.72,32.38,343798,0
+BEEM.US,D,20210423,000000,33.05,34.87,32.6048,34.47,234404,0
+BEEM.US,D,20210426,000000,35.01,36.5456,34.15,35.79,260523,0
+BEEM.US,D,20210427,000000,36.87,37.28,33.85,34.47,294149,0
+BEEM.US,D,20210428,000000,34.1,35.17,32.87,34.92,141365,0
+BEEM.US,D,20210429,000000,35.75,35.75,33.09,34,130810,0
+BEEM.US,D,20210430,000000,33.34,34.78,33.25,34.43,159662,0
+BEEM.US,D,20210503,000000,34.5728,35,31.551,32.02,195372,0
+BEEM.US,D,20210504,000000,30.99,31.69,29.81,31.52,216643,0
+BEEM.US,D,20210505,000000,31.5782,32.47,30.42,30.91,166208,0
+BEEM.US,D,20210506,000000,30.45,30.8221,28.07,29.13,407313,0
+BEEM.US,D,20210507,000000,29.69,31.3,29.21,31.12,334602,0
+BEEM.US,D,20210510,000000,31.48,31.72,26.21,26.3,506241,0
+BEEM.US,D,20210511,000000,23.35,26.33,23.1377,25.61,607416,0
+BEEM.US,D,20210512,000000,24.535,26.09,24.16,24.25,303556,0
+BEEM.US,D,20210513,000000,22.98,23.75,20.6827,21.48,733572,0
+BEEM.US,D,20210514,000000,21.78,24.47,21.71,23.97,391943,0
+BEEM.US,D,20210517,000000,23.77,24,22.0579,23.1,356479,0
+BEEM.US,D,20210518,000000,23.25,25.61,22.72,24.63,299802,0
+BEEM.US,D,20210519,000000,23.46,24.32,23.03,24.01,202066,0
+BEEM.US,D,20210520,000000,25.5,26.311,24.37,25.51,406048,0
+BEEM.US,D,20210521,000000,26.44,26.44,24.73,25.47,211720,0
+BEEM.US,D,20210524,000000,25.93,26.2757,24.3,24.89,280464,0
+BEEM.US,D,20210525,000000,24.99,25.44,23.75,24.96,321749,0
+BEEM.US,D,20210526,000000,25.4,29.53,25.2,28.96,441582,0
+BEEM.US,D,20210527,000000,29.5,29.7,27.64,29.15,321399,0
+BEEM.US,D,20210528,000000,29.5,31.13,28.84,29.19,315880,0
+BEEM.US,D,20210601,000000,29.8863,30.94,29.25,30.77,224276,0
+BEEM.US,D,20210602,000000,31,31.08,29.6,31.08,220937,0
+BEEM.US,D,20210603,000000,30.89,32.24,29.2,31.1,278566,0
+BEEM.US,D,20210604,000000,31.34,32.45,30.98,31.59,199208,0
+BEEM.US,D,20210607,000000,31.91,36.78,31.64,35.91,471159,0
+BEEM.US,D,20210608,000000,36.65,37.9,34.01,34.76,392109,0
+BEEM.US,D,20210609,000000,35,37,35,35.77,239437,0
+BEEM.US,D,20210610,000000,35.66,36,32.75,33.67,322130,0
+BEEM.US,D,20210611,000000,34.14,35.18,33.55,34.74,147104,0
+BEEM.US,D,20210614,000000,35.17,38.11,35.01,37.81,326925,0
+BEEM.US,D,20210615,000000,37.7,37.8,34.25,34.5,398242,0
+BEEM.US,D,20210616,000000,34.08,37.7366,34,35.85,365022,0
+BEEM.US,D,20210617,000000,35.72,37.59,35.5,35.7,378021,0
+BEEM.US,D,20210618,000000,35.45,36.18,34.35,35.56,480993,0
+BEEM.US,D,20210621,000000,35.97,35.97,32.93,33.74,402343,0
+BEEM.US,D,20210622,000000,33.89,36.12,33.5,36.12,281260,0
+BEEM.US,D,20210623,000000,36.12,40.47,35.9641,39.44,550238,0
+BEEM.US,D,20210624,000000,40.13,40.47,37.12,37.83,441201,0
+BEEM.US,D,20210625,000000,37.92,39.48,37.3,37.97,1325785,0
+BEEM.US,D,20210628,000000,37.97,39.9,37.7113,38.73,267234,0
+BEEM.US,D,20210629,000000,39.48,41.0526,38.8,40.64,457084,0
+BEEM.US,D,20210630,000000,40.64,40.89,37.791,38.31,340082,0
+BEEM.US,D,20210701,000000,38.04,38.8,34.56,35.43,460200,0
+BEEM.US,D,20210702,000000,36.0046,37.0099,33.4559,34.36,259522,0
+BEEM.US,D,20210706,000000,34.81,35.71,32.6,34.74,309253,0
+BEEM.US,D,20210707,000000,34.29,34.73,31.5501,32.58,411798,0
+BEEM.US,D,20210708,000000,30.18,32.32,29.7,31.6,406033,0
+BEEM.US,D,20210709,000000,32.14,33.73,31.18,33.72,252752,0
+BEEM.US,D,20210712,000000,34.4,35.076,31.96,34,225091,0
+BEEM.US,D,20210713,000000,33.7,33.7,32.23,32.49,161454,0
+BEEM.US,D,20210714,000000,32.49,32.5,29.86,29.97,267770,0
+BEEM.US,D,20210715,000000,29.57,30.9719,28.515,29.47,261584,0
+BEEM.US,D,20210716,000000,30.15,30.38,28.67,29.08,325969,0
+BEEM.US,D,20210719,000000,28.16,29.62,27.2589,29.3,306849,0
+BEEM.US,D,20210720,000000,29.6,30.48,27.92,29.96,232912,0
+BEEM.US,D,20210721,000000,30.28,32.855,30.01,32.63,181488,0
+BEEM.US,D,20210722,000000,32.63,32.65,30.2,30.47,155960,0
+BEEM.US,D,20210723,000000,30.48,30.48,29.05,29.25,155805,0
+BEEM.US,D,20210726,000000,29.05,30.5843,28.88,29.75,202703,0
+BEEM.US,D,20210727,000000,29.52,29.7,27.6,29.05,218585,0
+BEEM.US,D,20210728,000000,29.31,31.4878,29.01,31.11,279779,0
+BEEM.US,D,20210729,000000,31.33,31.8399,30.0234,30.29,123934,0
+BEEM.US,D,20210730,000000,30.24,31.55,29.97,30.57,146869,0
+BEEM.US,D,20210802,000000,30.84,31.4111,29.74,29.75,192985,0
+BEEM.US,D,20210803,000000,30.12,30.48,28.15,29.14,160006,0
+BEEM.US,D,20210804,000000,28.72,29.82,28,28.32,181446,0
+BEEM.US,D,20210805,000000,28.85,29.3879,28.24,28.94,124093,0
+BEEM.US,D,20210806,000000,29.3,29.79,28.63,29.47,94220,0
+BEEM.US,D,20210809,000000,29.23,30.99,29.03,30.66,159497,0
+BEEM.US,D,20210810,000000,30.85,33.5,30.26,33.18,576909,0
+BEEM.US,D,20210811,000000,33.8,34.1602,30.57,30.72,355344,0
+BEEM.US,D,20210812,000000,30.85,31.41,29.54,31.29,208807,0
+BEEM.US,D,20210813,000000,29.56,31.55,29,31.3,178619,0
+BEEM.US,D,20210816,000000,30.8,30.9,28.63,28.96,174955,0
+BEEM.US,D,20210817,000000,28.25,28.9261,27.69,28.03,201570,0
+BEEM.US,D,20210818,000000,28.33,29.475,27.2827,28.71,168576,0
+BEEM.US,D,20210819,000000,28,28.61,25.22,25.45,289085,0
+BEEM.US,D,20210820,000000,25.44,26.19,25.29,25.42,229777,0
+BEEM.US,D,20210823,000000,25.5,27.5899,25.5,27.21,173629,0
+BEEM.US,D,20210824,000000,27.2,28.37,27.1981,28.28,95183,0
+BEEM.US,D,20210825,000000,28.34,29.45,27.9,27.94,116399,0
+BEEM.US,D,20210826,000000,28.03,29.8899,27.05,27.36,181534,0
+BEEM.US,D,20210827,000000,27.35,28.85,27.35,28.7,152445,0
+BEEM.US,D,20210830,000000,28.96,29.2037,27.6548,28.72,118058,0
+BEEM.US,D,20210831,000000,29.08,31.55,28.6,31.14,246484,0
+BEEM.US,D,20210901,000000,31,31.025,29.2727,29.44,150093,0
+BEEM.US,D,20210902,000000,30.22,31.52,29.5801,30.12,178703,0
+BEEM.US,D,20210903,000000,30.12,30.54,28.7501,29.52,117875,0
+BEEM.US,D,20210907,000000,29.5,30.3,28.52,29.44,114691,0
+BEEM.US,D,20210908,000000,29.16,29.2799,26.82,27.76,212031,0
+BEEM.US,D,20210909,000000,27.66,28.74,26.9,27.97,157341,0
+BEEM.US,D,20210910,000000,28.4,28.7538,27.2,27.25,122768,0
+BEEM.US,D,20210913,000000,27.33,29,26.5,28.21,146042,0
+BEEM.US,D,20210914,000000,28.21,28.95,27.61,28.08,116446,0
+BEEM.US,D,20210915,000000,28.16,29.59,27.055,29.47,162765,0
+BEEM.US,D,20210916,000000,29.16,30.17,28.2901,28.73,155167,0
+BEEM.US,D,20210917,000000,28.67,30.29,28.67,30.16,500668,0
+BEEM.US,D,20210920,000000,28.87,28.99,27.06,27.53,223200,0
+BEEM.US,D,20210921,000000,27.7,29.31,27.55,28.96,166596,0
+BEEM.US,D,20210922,000000,29.21,30.43,28.51,29.36,174252,0
+BEEM.US,D,20210923,000000,29.47,30.63,29.05,30.44,156617,0
+BEEM.US,D,20210924,000000,30.16,30.16,28.36,28.41,119849,0
+BEEM.US,D,20210927,000000,28.43,31.21,28.11,29.99,205772,0
+BEEM.US,D,20210928,000000,29.41,29.75,28.5264,28.78,136686,0
+BEEM.US,D,20210929,000000,29.03,29.8,27.485,27.52,423859,0
+BEEM.US,D,20210930,000000,27.5,28.1658,27.06,27.37,139693,0
+BEEM.US,D,20211001,000000,27.45,28.4,26.35,28.24,173047,0
+BEEM.US,D,20211004,000000,28.19,28.19,26.56,26.8,158740,0
+BEEM.US,D,20211005,000000,26.73,27.66,25.93,26.32,135973,0
+BEEM.US,D,20211006,000000,25.72,26.524,25.5,25.68,119466,0
+BEEM.US,D,20211007,000000,26.85,27,26.17,26.4,107407,0
+BEEM.US,D,20211008,000000,26.33,26.8001,25.65,25.95,93393,0
+BEEM.US,D,20211011,000000,25.89,26.97,25.81,26.51,116627,0
+BEEM.US,D,20211012,000000,27.41,29.63,26.8644,28.85,299579,0
+BEEM.US,D,20211013,000000,28.85,31,28.71,30.7,246570,0
+BEEM.US,D,20211014,000000,31,31.465,29.55,30.89,199248,0
+BEEM.US,D,20211015,000000,31.18,31.2,28.628,28.75,174963,0
+BEEM.US,D,20211018,000000,28.82,29.485,28,28.72,156618,0
+BEEM.US,D,20211019,000000,29.04,29.75,28.523,28.9,118689,0
+BEEM.US,D,20211020,000000,28.75,29.53,28,29.32,107286,0
+BEEM.US,D,20211021,000000,29.15,29.95,28.71,28.91,98147,0
+BEEM.US,D,20211022,000000,28.69,28.69,27.33,27.55,149533,0
+BEEM.US,D,20211025,000000,27.85,29.19,26.8,28.98,158341,0
+BEEM.US,D,20211026,000000,28.89,29.85,28.18,29.08,187609,0
+BEEM.US,D,20211027,000000,29.67,30.5,27.61,27.69,310408,0
+BEEM.US,D,20211028,000000,27.9,32.305,27.9,32.16,548103,0
+BEEM.US,D,20211029,000000,31.83,32.295,31.02,31.5,207000,0
+BEEM.US,D,20211101,000000,32,34.87,32,34.74,308802,0
+BEEM.US,D,20211102,000000,34.74,34.7699,31.91,34.08,220867,0
+BEEM.US,D,20211103,000000,33.69,35.8,33.22,34.83,233065,0
+BEEM.US,D,20211104,000000,35.07,36.95,34.5601,35.21,245104,0
+BEEM.US,D,20211105,000000,35.68,35.7,33.1,33.63,181326,0
+BEEM.US,D,20211108,000000,36.27,39.39,34.9593,39.01,1152896,0
+BEEM.US,D,20211109,000000,39.2473,39.26,34.67,36.19,511290,0
+BEEM.US,D,20211110,000000,34.6913,35.7122,32.71,34.08,424595,0
+BEEM.US,D,20211111,000000,35.01,35.78,33.18,33.96,384696,0
+BEEM.US,D,20211112,000000,33.5,35.49,31.5,32.94,516031,0
+BEEM.US,D,20211115,000000,33.4,34.51,32.57,34.08,328047,0
+BEEM.US,D,20211116,000000,33.95,33.95,30.81,31.78,350577,0
+BEEM.US,D,20211117,000000,31.55,32.29,30.2,30.21,218581,0
+BEEM.US,D,20211118,000000,30.82,30.99,27.65,28.11,388686,0
+BEEM.US,D,20211119,000000,27.9,29.78,27.85,29.19,264382,0
+BEEM.US,D,20211122,000000,29.4,30.96,27.86,28.34,233711,0
+BEEM.US,D,20211123,000000,28.34,29.46,26.995,28.08,208690,0
+BEEM.US,D,20211124,000000,27.88,28.2,26.86,27.8,122310,0
+BEEM.US,D,20211126,000000,26.81,27.29,25.92,26.75,155274,0
+BEEM.US,D,20211129,000000,27.48,27.5255,25.42,26.63,201648,0
+BEEM.US,D,20211130,000000,26.25,27.4699,25.33,26.54,203960,0
+BEEM.US,D,20211201,000000,27.54,27.54,23.8515,23.97,327656,0
+BEEM.US,D,20211202,000000,24.21,24.9713,23.512,24.19,234825,0
+BEEM.US,D,20211203,000000,24.33,24.5,21.4501,21.85,368404,0
+BEEM.US,D,20211206,000000,22.03,24.66,21,23.57,315934,0
+BEEM.US,D,20211207,000000,24.11,25.82,24.11,25.6,304855,0
+BEEM.US,D,20211208,000000,25.79,25.9399,24.91,25.42,140955,0
+BEEM.US,D,20211209,000000,25.15,25.7376,23.13,23.65,154198,0
+BEEM.US,D,20211210,000000,24.02,24.3946,22.8,23.25,154182,0
+BEEM.US,D,20211213,000000,22.79,23.85,22.41,22.65,185199,0
+BEEM.US,D,20211214,000000,22.1,22.51,21.5,22.02,256550,0
+BEEM.US,D,20211215,000000,21.79,22.5,20.16,22.21,344560,0
+BEEM.US,D,20211216,000000,23.2,23.28,20.33,20.8,243256,0
+BEEM.US,D,20211217,000000,20.36,21.95,19.6628,21.78,671293,0
+BEEM.US,D,20211220,000000,20.59,21.25,19.6,20.03,454365,0
+BEEM.US,D,20211221,000000,20.87,21.18,19.9001,20.15,394683,0
+BEEM.US,D,20211222,000000,20.08,21.86,19.6116,20.98,689189,0
+BEEM.US,D,20211223,000000,21.46,22.1,20.8,21.9,581702,0
+BEEM.US,D,20211227,000000,21.81,21.839,20.8,21.06,364901,0
+BEEM.US,D,20211228,000000,20.72,20.8648,19.2,19.51,566778,0
+BEEM.US,D,20211229,000000,19.31,19.42,18.28,18.89,492008,0
+BEEM.US,D,20211230,000000,18.83,20.26,18.6,20.05,1284964,0
+BEEM.US,D,20211231,000000,19.97,20.5793,18.58,18.6,386576,0
+BEEM.US,D,20220103,000000,19.1,20.78,18.54,20.17,406223,0
+BEEM.US,D,20220104,000000,20.31,20.3567,18.65,19.55,270252,0
+BEEM.US,D,20220105,000000,19.56,19.618,16.99,17.23,516541,0
+BEEM.US,D,20220106,000000,17.62,18.38,16.5,16.67,506714,0
+BEEM.US,D,20220107,000000,16.67,17.29,15.85,16.19,375986,0
+BEEM.US,D,20220110,000000,15.5144,16.15,15.164,15.75,407837,0
+BEEM.US,D,20220111,000000,15.98,16.73,15.45,15.53,509285,0
+BEEM.US,D,20220112,000000,15.99,16.25,15.38,15.41,497773,0
+BEEM.US,D,20220113,000000,15.41,15.76,14.72,14.84,357751,0
+BEEM.US,D,20220114,000000,14.39,14.86,13.9483,14.35,407584,0
+BEEM.US,D,20220118,000000,14,15.34,13.6301,14.28,425973,0
+BEEM.US,D,20220119,000000,14.2,14.5257,13.16,13.24,409416,0
+BEEM.US,D,20220120,000000,13.61,13.92,12.59,12.61,302774,0
+BEEM.US,D,20220121,000000,12.39,12.76,11.8311,11.98,403313,0
+BEEM.US,D,20220124,000000,11.08,12.63,10.6,12.54,627725,0
+BEEM.US,D,20220125,000000,11.86,12.59,11.44,12.26,248571,0
+BEEM.US,D,20220126,000000,12.63,12.94,11.52,11.71,326538,0
+BEEM.US,D,20220127,000000,11.89,12.06,10.79,10.82,268825,0
+BEEM.US,D,20220128,000000,10.75,11.03,10.1875,11.01,262607,0
+BEEM.US,D,20220131,000000,11.2,13.29,11.15,13.18,434167,0
+BEEM.US,D,20220201,000000,14.05,14.19,12.84,13.49,433935,0
+BEEM.US,D,20220202,000000,13.7,13.7,12.31,12.56,307406,0
+BEEM.US,D,20220203,000000,12,12.64,11.33,11.59,309525,0
+BEEM.US,D,20220204,000000,11.65,12.83,11.4014,12.48,263064,0
+BEEM.US,D,20220207,000000,12.43,13.2499,12.08,12.2,228598,0
+BEEM.US,D,20220208,000000,12.23,12.94,12.1,12.86,180302,0
+BEEM.US,D,20220209,000000,13.5,13.77,13.12,13.59,236189,0
+BEEM.US,D,20220210,000000,13.26,14.86,13.1176,14.01,446349,0
+BEEM.US,D,20220211,000000,14.1,14.5899,12.87,13.21,302554,0
+BEEM.US,D,20220214,000000,13.08,13.89,12.96,13.49,211988,0
+BEEM.US,D,20220215,000000,13.88,15.19,13.816,15.06,223843,0
+BEEM.US,D,20220216,000000,14.89,15.8,14.7,15.27,195416,0
+BEEM.US,D,20220217,000000,15.26,15.93,14.0774,14.53,368068,0
+BEEM.US,D,20220218,000000,14.7,14.76,13.29,13.47,206279,0
+BEEM.US,D,20220222,000000,12.96,13.25,12.12,12.32,225005,0
+BEEM.US,D,20220223,000000,12.41,13.07,11.64,11.71,257628,0
+BEEM.US,D,20220224,000000,10.74,13.72,10.5,13.59,310564,0
+BEEM.US,D,20220225,000000,14.07,14.2399,13.49,13.69,179476,0
+BEEM.US,D,20220228,000000,13.82,15.21,13.82,14.51,264764,0
+BEEM.US,D,20220301,000000,14.63,15.4,13.7701,14.21,185432,0
+BEEM.US,D,20220302,000000,14.34,14.93,13.94,14.87,116560,0
+BEEM.US,D,20220303,000000,15.05,15.1,13.85,14.02,150381,0
+BEEM.US,D,20220304,000000,13.92,14.49,13.2,13.61,184868,0
+BEEM.US,D,20220307,000000,13.51,15.15,13.51,14.65,222119,0
+BEEM.US,D,20220308,000000,14.83,17.67,14.74,16.66,800015,0
+BEEM.US,D,20220309,000000,17,17.7,16.19,16.99,377060,0
+BEEM.US,D,20220310,000000,16.62,16.74,15.56,16.64,286142,0
+BEEM.US,D,20220311,000000,16.63,16.68,14.89,14.99,307088,0
+BEEM.US,D,20220314,000000,14.03,14.79,13.29,13.78,314746,0
+BEEM.US,D,20220315,000000,13.76,14.2446,12.91,14.12,257098,0
+BEEM.US,D,20220316,000000,14.5,14.8,13.62,14.73,266634,0
+BEEM.US,D,20220317,000000,14.53,16.05,14.36,15.79,237629,0
+BEEM.US,D,20220318,000000,15.68,16.6,14.91,14.91,993097,0
+BEEM.US,D,20220321,000000,14.91,15.28,14.32,15.02,228769,0
+BEEM.US,D,20220322,000000,15,16.24,14.56,15.39,314476,0
+BEEM.US,D,20220323,000000,15.4,15.85,14.76,15.03,163678,0
+BEEM.US,D,20220324,000000,15.33,16.2929,15.24,16.24,263819,0
+BEEM.US,D,20220325,000000,16.7,16.9,15.5,16.04,425250,0
+BEEM.US,D,20220328,000000,16.04,16.7921,15.63,16.7,265267,0
+BEEM.US,D,20220329,000000,16.75,18.36,16.6201,18.31,488772,0
+BEEM.US,D,20220330,000000,18,19.18,17.45,18.35,418604,0
+BEEM.US,D,20220331,000000,18.08,21,17.53,20.45,471636,0
+BEEM.US,D,20220401,000000,20.5,23.135,20.5,21.89,447359,0
+BEEM.US,D,20220404,000000,22.22,23.84,22.141,23.3,376818,0
+BEEM.US,D,20220405,000000,23.8,26.09,23.02,25.37,552959,0
+BEEM.US,D,20220406,000000,24.7,25,20.76,21.78,687334,0
+BEEM.US,D,20220407,000000,21.74,25.3,21.72,24.75,331321,0
+BEEM.US,D,20220408,000000,25.49,25.5,22.31,22.92,331624,0
+BEEM.US,D,20220411,000000,22.35,24.66,21.73,24.07,241094,0
+BEEM.US,D,20220412,000000,24.34,25.8,23.47,23.65,311100,0
+BEEM.US,D,20220413,000000,23.61,25.8,23,24.61,438553,0
+BEEM.US,D,20220414,000000,24.7,25.77,24.24,24.99,366276,0
+BEEM.US,D,20220418,000000,25,25.47,22.33,22.77,451887,0
+BEEM.US,D,20220419,000000,22.83,23.9,22,22.17,261833,0
+BEEM.US,D,20220420,000000,22.14,22.17,18.2925,18.98,508438,0
+BEEM.US,D,20220421,000000,19.55,19.98,17.09,17.25,311427,0
+BEEM.US,D,20220422,000000,17.01,17.97,16.04,17.17,223808,0
+BEEM.US,D,20220425,000000,16.84,17.4999,16.5473,17.15,149084,0
+BEEM.US,D,20220426,000000,16.81,16.96,15.37,15.72,236432,0
+BEEM.US,D,20220427,000000,16.01,16.8,15.33,16.06,288068,0
+BEEM.US,D,20220428,000000,16.06,16.1899,14.3153,15.68,234002,0
+BEEM.US,D,20220429,000000,15.44,16.47,15.35,15.44,184791,0
+BEEM.US,D,20220502,000000,15.65,16.41,15.15,16.37,200718,0
+BEEM.US,D,20220503,000000,16.67,18.02,16,17.34,243465,0
+BEEM.US,D,20220504,000000,17.55,19.22,16.75,19.15,251724,0
+BEEM.US,D,20220505,000000,20.02,20.23,17.51,18.09,218827,0
+BEEM.US,D,20220506,000000,18.12,18.68,17.2,18.32,196018,0
+BEEM.US,D,20220509,000000,17.43,18.2,17.2301,17.84,186901,0
+BEEM.US,D,20220510,000000,18.26,18.84,16.86,17.7,230492,0
+BEEM.US,D,20220511,000000,17.39,17.78,14.94,14.95,213372,0
+BEEM.US,D,20220512,000000,14.5,15.56,13.5,14.3,209811,0
+BEEM.US,D,20220513,000000,15.01,16.2914,14.5097,15.32,145714,0
+BEEM.US,D,20220516,000000,15.12,16.17,14.72,14.94,134810,0
+BEEM.US,D,20220517,000000,15.4,16.0138,14.51,15.54,186502,0
+BEEM.US,D,20220518,000000,15.13,15.9987,14.03,14.37,138208,0
+BEEM.US,D,20220519,000000,14.1,15.125,13.89,14.25,103058,0
+BEEM.US,D,20220520,000000,14.28,14.3799,12.9517,13.54,259668,0
+BEEM.US,D,20220523,000000,13.71,13.96,12.9,13.49,134894,0
+BEEM.US,D,20220524,000000,13.13,13.275,12.3478,12.69,112017,0
+BEEM.US,D,20220525,000000,12.43,14.0185,12.43,13.86,183450,0
+BEEM.US,D,20220526,000000,13.72,14.8299,13.5,14.33,98920,0
+BEEM.US,D,20220527,000000,14.37,15.5,14.31,14.77,210436,0
+BEEM.US,D,20220531,000000,15,15.5799,14.2,14.29,124357,0
+BEEM.US,D,20220601,000000,14.25,14.8175,13.01,13.16,159346,0
+BEEM.US,D,20220602,000000,13.3,15.01,13.16,14.78,162599,0
+BEEM.US,D,20220603,000000,14.27,15.1999,13.87,14.92,162613,0
+BEEM.US,D,20220606,000000,15.48,15.81,14.94,15.67,175864,0
+BEEM.US,D,20220607,000000,15.5,16.38,15.3,16.36,121694,0
+BEEM.US,D,20220608,000000,16.25,16.9999,15.95,16.86,141330,0
+BEEM.US,D,20220609,000000,16.53,19.33,16.2,19.26,220527,0
+BEEM.US,D,20220610,000000,18.68,18.82,16.13,16.67,253659,0
+BEEM.US,D,20220613,000000,15.18,15.44,14.16,14.93,243489,0
+BEEM.US,D,20220614,000000,15,16.1974,14.06,14.17,131761,0
+BEEM.US,D,20220615,000000,14.17,14.82,13.91,14.61,162549,0
+BEEM.US,D,20220616,000000,14.11,14.2571,13.1834,13.6,126815,0
+BEEM.US,D,20220617,000000,14.04,16.44,13.9,15.34,274530,0
+BEEM.US,D,20220621,000000,15.73,16.08,14.82,15.09,254935,0
+BEEM.US,D,20220622,000000,14.66,16.205,14.66,16.09,186076,0
+BEEM.US,D,20220623,000000,16.02,17.815,15.65,17.75,237293,0
+BEEM.US,D,20220624,000000,17.8,18.5,16.63,17.22,1220072,0
+BEEM.US,D,20220627,000000,17.1,17.387,14.7196,15.47,261534,0
+BEEM.US,D,20220628,000000,15.8,16.172,14.78,14.87,177542,0
+BEEM.US,D,20220629,000000,15,15.37,13.86,14.17,340195,0
+BEEM.US,D,20220630,000000,13.84,15.53,13.425,15.52,197235,0
+BEEM.US,D,20220701,000000,15.36,15.91,13.93,14.14,129605,0
+BEEM.US,D,20220705,000000,13.96,14.63,13.826,14.31,134104,0
+BEEM.US,D,20220706,000000,14.57,14.67,13.83,14.2,79474,0
+BEEM.US,D,20220707,000000,14.27,15.14,14.21,14.58,129273,0
+BEEM.US,D,20220708,000000,14.34,15.43,14.23,14.32,97740,0
+BEEM.US,D,20220711,000000,14.31,14.37,13.66,14.13,105043,0
+BEEM.US,D,20220712,000000,14.12,14.75,13.48,13.53,123723,0
+BEEM.US,D,20220713,000000,13.25,13.6576,13.12,13.4,110287,0
+BEEM.US,D,20220714,000000,13.19,13.7226,13.05,13.57,93326,0
+BEEM.US,D,20220715,000000,13.38,13.55,12.9,13.39,103087,0
+BEEM.US,D,20220718,000000,13.58,13.97,13.51,13.54,121648,0
+BEEM.US,D,20220719,000000,13.8,13.91,13.25,13.42,127037,0
+BEEM.US,D,20220720,000000,13.56,14.19,13.5001,13.84,151742,0
+BEEM.US,D,20220721,000000,13.8,13.85,13.301,13.69,102077,0
+BEEM.US,D,20220722,000000,13.7,13.71,12.71,13.07,205795,0
+BEEM.US,D,20220725,000000,13.02,13.4599,12.75,13.14,82501,0
+BEEM.US,D,20220726,000000,13.25,13.5,12.873,13.5,101009,0
+BEEM.US,D,20220727,000000,13.64,13.82,13.1,13.47,94873,0
+BEEM.US,D,20220728,000000,14.2,15.3499,14,14.91,330895,0
+BEEM.US,D,20220729,000000,14.94,16.2,14.66,15.78,204663,0
+BEEM.US,D,20220801,000000,15.6,15.7,14.05,14.21,244830,0
+BEEM.US,D,20220802,000000,14.18,15.9,14,15.32,167375,0
+BEEM.US,D,20220803,000000,15.32,16.2,15.15,16.18,175441,0
+BEEM.US,D,20220804,000000,16.13,16.58,15.44,15.61,124554,0
+BEEM.US,D,20220805,000000,15.58,16.27,15.3387,15.41,152209,0
+BEEM.US,D,20220808,000000,16.2,17.83,16.2,17.02,273475,0
+BEEM.US,D,20220809,000000,16.51,16.61,15.51,15.69,169711,0
+BEEM.US,D,20220810,000000,16.24,16.93,15.65,16.66,204638,0
+BEEM.US,D,20220811,000000,16.95,17.4597,15.7382,15.87,240237,0
+BEEM.US,D,20220812,000000,16.07,17.95,15.25,17.83,359775,0
+BEEM.US,D,20220815,000000,17.01,17.6,16.25,17.14,254218,0
+BEEM.US,D,20220816,000000,17.01,17.02,16.1,16.52,145234,0
+BEEM.US,D,20220817,000000,16.46,16.46,15.71,15.79,105151,0
+BEEM.US,D,20220818,000000,15.8,15.9699,15.6,15.86,88804,0
+BEEM.US,D,20220819,000000,15.35,15.4905,15.03,15.11,130152,0
+BEEM.US,D,20220822,000000,15,15.2,14.53,15.2,224269,0
+BEEM.US,D,20220823,000000,15.25,15.48,14.76,15.08,75614,0
+BEEM.US,D,20220824,000000,15.18,15.5,15,15.13,76926,0
+BEEM.US,D,20220825,000000,15.49,15.49,14.86,14.93,53353,0
+BEEM.US,D,20220826,000000,14.96,14.9615,14.07,14.16,88099,0
+BEEM.US,D,20220829,000000,14,14.51,14,14.37,54110,0
+BEEM.US,D,20220830,000000,15.23,15.23,14.1,14.79,85121,0
+BEEM.US,D,20220831,000000,14.74,15.04,14.4,14.67,54500,0
+BEEM.US,D,20220901,000000,14.66,14.66,13.61,14.33,89217,0
+BEEM.US,D,20220902,000000,14.33,14.432,13.71,13.88,81872,0
+BEEM.US,D,20220906,000000,13.83,13.8983,13.13,13.4,96315,0
+BEEM.US,D,20220907,000000,13.2,14.16,13.2,14.1,79227,0
+BEEM.US,D,20220908,000000,13.86,14.275,13.7242,13.92,58446,0
+BEEM.US,D,20220909,000000,14.03,14.3499,13.7,13.82,79850,0
+BEEM.US,D,20220912,000000,14.1,14.16,12.75,13.76,177638,0
+BEEM.US,D,20220913,000000,13.3,14.06,13.1226,13.81,95716,0
+BEEM.US,D,20220914,000000,13.65,14.64,13.33,14.07,140340,0
+BEEM.US,D,20220915,000000,14.1,14.86,14.0522,14.23,74668,0
+BEEM.US,D,20220916,000000,14,14.69,13.76,14.67,111505,0
+BEEM.US,D,20220919,000000,14.48,15.02,14.412,14.68,83554,0
+BEEM.US,D,20220920,000000,14.6279,14.6279,13.38,13.45,110425,0
+BEEM.US,D,20220921,000000,13.4,14.05,12.9,12.91,140575,0
+BEEM.US,D,20220922,000000,12.93,13.48,12.375,13.39,115077,0
+BEEM.US,D,20220923,000000,12.86,13.34,12,12.36,132893,0
+BEEM.US,D,20220926,000000,12.26,12.86,12.005,12.31,70334,0
+BEEM.US,D,20220927,000000,12.38,12.99,12.38,12.78,63062,0
+BEEM.US,D,20220928,000000,12.94,13.33,12.7603,13.14,43217,0
+BEEM.US,D,20220929,000000,12.85,12.85,12,12.2,187234,0
+BEEM.US,D,20220930,000000,12.01,12.86,12.01,12.2,48297,0
+BEEM.US,D,20221003,000000,12.18,12.87,12.0001,12.5,63402,0
+BEEM.US,D,20221004,000000,13,13.7,12.55,13.06,89091,0
+BEEM.US,D,20221005,000000,13.03,13.03,12.15,12.58,61476,0
+BEEM.US,D,20221006,000000,12.9,13.26,12.26,12.3,71249,0
+BEEM.US,D,20221007,000000,12.12,12.32,11.97,12.18,116650,0
+BEEM.US,D,20221010,000000,12.07,12.12,11.17,11.65,82630,0
+BEEM.US,D,20221011,000000,11.38,11.92,10.98,11.49,54675,0
+BEEM.US,D,20221012,000000,11.43,11.65,11.11,11.32,49903,0
+BEEM.US,D,20221013,000000,10.98,11.352,10.6052,11,98157,0
+BEEM.US,D,20221014,000000,11.09,11.3877,10.27,10.35,71117,0
+BEEM.US,D,20221017,000000,10.66,10.8,10.5,10.54,36058,0
+BEEM.US,D,20221018,000000,10.95,11.1748,10.57,10.58,37163,0
+BEEM.US,D,20221019,000000,10.59,10.81,10.42,10.43,39339,0
+BEEM.US,D,20221020,000000,10.73,10.8081,9.86,9.92,117026,0
+BEEM.US,D,20221021,000000,9.76,9.86,9.15,9.38,166416,0
+BEEM.US,D,20221024,000000,9.42,10.64,8.9,10.54,204938,0
+BEEM.US,D,20221025,000000,10.47,12.6,10.47,12.01,236249,0
+BEEM.US,D,20221026,000000,11.85,13.05,11.31,11.45,196557,0
+BEEM.US,D,20221027,000000,11.77,12.01,11.06,11.08,78480,0
+BEEM.US,D,20221028,000000,11.14,11.82,11.03,11.55,73065,0
+BEEM.US,D,20221031,000000,11.28,12.98,11.2001,12.55,94027,0
+BEEM.US,D,20221101,000000,13.01,13.11,12.11,12.28,62285,0
+BEEM.US,D,20221102,000000,12.21,12.61,11.67,11.84,82325,0
+BEEM.US,D,20221103,000000,11.98,12.94,11.67,12.82,91055,0
+BEEM.US,D,20221104,000000,12.93,13.07,12.08,12.87,122067,0
+BEEM.US,D,20221107,000000,13.07,13.07,12.07,12.77,77141,0
+BEEM.US,D,20221108,000000,12.85,12.85,12.09,12.35,52097,0
+BEEM.US,D,20221109,000000,12.26,12.42,11.85,12.08,61207,0
+BEEM.US,D,20221110,000000,12.66,13.33,12.38,13.05,247563,0
+BEEM.US,D,20221111,000000,14.56,16.2999,13.6491,15.64,442131,0
+BEEM.US,D,20221114,000000,17.12,17.2,15.64,15.75,362617,0
+BEEM.US,D,20221115,000000,16.7,17.4,15.9,16.87,279186,0
+BEEM.US,D,20221116,000000,16.88,17.1499,15.6,16.49,164256,0
+BEEM.US,D,20221117,000000,16.3,18.5,15.967,17.8,404432,0
+BEEM.US,D,20221118,000000,18.15,18.15,16.94,17.16,149553,0
+BEEM.US,D,20221121,000000,16.93,16.96,15.9059,16.64,162455,0
+BEEM.US,D,20221122,000000,16.65,17.88,16.53,17.86,174203,0
+BEEM.US,D,20221123,000000,17.75,18.1786,16.9,17.34,159592,0
+BEEM.US,D,20221125,000000,17.68,18.2411,17.51,18.11,107176,0
+BEEM.US,D,20221128,000000,18.2,19.7,16.65,19.38,1094770,0
+BEEM.US,D,20221129,000000,20,20.33,18.31,18.74,408133,0
+BEEM.US,D,20221130,000000,19.18,19.5,18.35,19.15,236189,0
+BEEM.US,D,20221201,000000,19.24,19.24,17.29,18.09,338187,0
+BEEM.US,D,20221202,000000,17.99,19.8886,17.7031,19.7,317092,0
+BEEM.US,D,20221205,000000,19.5,21,18.94,20.13,287668,0
+BEEM.US,D,20221206,000000,20,20.2499,18.89,19.47,152146,0
+BEEM.US,D,20221207,000000,19.53,20.001,19,19.1,125172,0
+BEEM.US,D,20221208,000000,19.28,21.18,19.0101,20.91,221015,0
+BEEM.US,D,20221209,000000,20.76,21.5838,19.27,19.31,218245,0
+BEEM.US,D,20221212,000000,19.07,19.9399,18.02,18.87,224972,0
+BEEM.US,D,20221213,000000,19.34,19.6168,18.01,18.07,248737,0
+BEEM.US,D,20221214,000000,18.15,18.7149,17.89,18.03,144997,0
+BEEM.US,D,20221215,000000,18.1,19.51,18.1,18.65,174835,0
+BEEM.US,D,20221216,000000,18.47,20.35,18.26,19.4,260146,0
+BEEM.US,D,20221219,000000,19.88,19.88,17.48,17.85,189217,0
+BEEM.US,D,20221220,000000,17.48,17.8499,16.555,16.65,198231,0
+BEEM.US,D,20221221,000000,16.71,17.27,16.25,16.59,143212,0
+BEEM.US,D,20221222,000000,16.16,16.16,14.84,16.04,229918,0
+BEEM.US,D,20221223,000000,15.77,16.17,15.24,15.96,162310,0
+BEEM.US,D,20221227,000000,15.85,16.01,15.01,15.42,138347,0
+BEEM.US,D,20221228,000000,15.23,15.6,14.5,15.34,194039,0
+BEEM.US,D,20221229,000000,15.4,16.41,15.26,16.41,359507,0
+BEEM.US,D,20221230,000000,16.43,17.74,16.16,17.47,230053,0
+BEEM.US,D,20230103,000000,17.96,17.98,15.785,16.47,201690,0
+BEEM.US,D,20230104,000000,16.35,17.25,15.93,17.12,135436,0
+BEEM.US,D,20230105,000000,16.71,17.06,16.24,16.94,74235,0
+BEEM.US,D,20230106,000000,16.99,17.49,16.4,16.53,117317,0
+BEEM.US,D,20230109,000000,16.6,17.155,16.13,16.24,119980,0
+BEEM.US,D,20230110,000000,16.36,17.75,16.1867,17.64,148334,0
+BEEM.US,D,20230111,000000,17.91,18.3,17.105,17.47,153696,0
+BEEM.US,D,20230112,000000,17.4,17.8,17.2201,17.7,75605,0
+BEEM.US,D,20230113,000000,17.19,17.68,17,17.55,128994,0
+BEEM.US,D,20230117,000000,17.4,18.65,17.13,18.3,164841,0
+BEEM.US,D,20230118,000000,18.49,18.89,17.82,17.86,75716,0
+BEEM.US,D,20230119,000000,17.4,17.655,17.09,17.52,96514,0
+BEEM.US,D,20230120,000000,17.73,18.2214,17.71,17.88,83085,0
+BEEM.US,D,20230123,000000,18,18.75,17.6501,18.17,83406,0
+BEEM.US,D,20230124,000000,18.28,18.41,17.68,17.71,62006,0
+BEEM.US,D,20230125,000000,17.65,18.15,17.2865,18,83254,0
+BEEM.US,D,20230126,000000,18.2,18.2828,17.625,17.81,58011,0
+BEEM.US,D,20230127,000000,17.59,18.885,17.5,18.24,120334,0
+BEEM.US,D,20230130,000000,17.87,18.65,17.13,17.5,113959,0
+BEEM.US,D,20230131,000000,17.69,17.815,17.28,17.41,79439,0
+BEEM.US,D,20230201,000000,17.34,18.09,17.04,17.77,99295,0
+BEEM.US,D,20230202,000000,18.06,18.47,16.905,17.63,172560,0
+BEEM.US,D,20230203,000000,17.25,17.8879,17,17.32,100260,0
+BEEM.US,D,20230206,000000,17.22,17.75,17.01,17.39,70549,0
+BEEM.US,D,20230207,000000,17.29,17.502,16.6315,17.04,91514,0
+BEEM.US,D,20230208,000000,17.11,17.62,16.7,16.85,105268,0
+BEEM.US,D,20230209,000000,17.01,17.28,16.64,16.87,73269,0
+BEEM.US,D,20230210,000000,16.62,17,16.25,16.74,88847,0
+BEEM.US,D,20230213,000000,17.21,17.21,16.5401,16.63,99741,0
+BEEM.US,D,20230214,000000,17.01,17.27,16.51,16.76,65245,0
+BEEM.US,D,20230215,000000,16.54,17.315,16.48,17,67550,0
+BEEM.US,D,20230216,000000,16.89,17.15,16.3,16.3,104398,0
+BEEM.US,D,20230217,000000,16.13,16.24,15.6,15.86,153380,0
+BEEM.US,D,20230221,000000,16.05,17.2899,16.05,16.45,213440,0
+BEEM.US,D,20230222,000000,16.5,16.635,15.885,16.5,161862,0
+BEEM.US,D,20230223,000000,16.64,17.11,16.52,17,82381,0
+BEEM.US,D,20230224,000000,16.63,16.8,16.36,16.54,80721,0
+BEEM.US,D,20230227,000000,16.66,16.8556,16.3201,16.43,62656,0
+BEEM.US,D,20230228,000000,16.84,17.15,16.39,16.88,92455,0
+BEEM.US,D,20230301,000000,16.97,17.06,16.3275,16.4,99527,0
+BEEM.US,D,20230302,000000,16.23,16.52,15.91,16.38,65686,0
+BEEM.US,D,20230303,000000,16.38,16.905,16.36,16.69,71703,0
+BEEM.US,D,20230306,000000,16.73,16.84,16.2,16.23,41305,0
+BEEM.US,D,20230307,000000,16.24,16.6799,16.06,16.3,57315,0
+BEEM.US,D,20230308,000000,16.29,16.33,15.73,16.18,117268,0
+BEEM.US,D,20230309,000000,16.18,16.39,15.24,15.51,222752,0
+BEEM.US,D,20230310,000000,15.45,15.48,14.25,14.37,284190,0
+BEEM.US,D,20230313,000000,14.13,14.55,13.77,14.3,111315,0
+BEEM.US,D,20230314,000000,14.39,14.8998,14.08,14.53,77131,0
+BEEM.US,D,20230315,000000,14.21,14.64,13.32,13.47,153459,0
+BEEM.US,D,20230316,000000,13.31,14.7,13.1499,14.49,109286,0
+BEEM.US,D,20230317,000000,14.57,14.98,14.34,14.92,188873,0
+BEEM.US,D,20230320,000000,14.84,14.89,14.26,14.26,62768,0
+BEEM.US,D,20230321,000000,14.53,15.15,14.46,14.72,90592,0
+BEEM.US,D,20230322,000000,14.75,15.18,14.5,14.5,79642,0
+BEEM.US,D,20230323,000000,15.5,17.1899,15.39,16.09,291653,0
+BEEM.US,D,20230324,000000,16.13,16.35,15.66,16.03,116019,0
+BEEM.US,D,20230327,000000,15.85,16.41,15.53,16.07,96611,0
+BEEM.US,D,20230328,000000,15.93,16.25,15.78,16.02,59564,0
+BEEM.US,D,20230329,000000,16.22,16.96,15.76,16.705,252493,0
+BEEM.US,D,20230330,000000,17.02,17.14,14.33,14.47,330172,0
+BEEM.US,D,20230331,000000,14.56,16.185,14.5,15.91,172716,0
+BEEM.US,D,20230403,000000,15.87,16.17,14.67,14.83,107518,0
+BEEM.US,D,20230404,000000,14.92,15.02,13.96,14.06,107622,0
+BEEM.US,D,20230405,000000,14.04,14.09,12.78,12.78,199485,0
+BEEM.US,D,20230406,000000,12.72,12.76,12.08,12.17,207854,0
+BEEM.US,D,20230410,000000,12.15,12.87,12.12,12.31,174775,0
+BEEM.US,D,20230411,000000,12.68,12.7399,12.095,12.19,130696,0
+BEEM.US,D,20230412,000000,12.28,12.87,11.825,11.88,124225,0
+BEEM.US,D,20230413,000000,11.92,12.32,11.7521,12.08,150679,0
+BEEM.US,D,20230414,000000,11.94,12.19,11.39,11.43,148301,0
+BEEM.US,D,20230417,000000,11.44,11.8,11.045,11.18,155366,0
+BEEM.US,D,20230418,000000,11.29,11.4899,10.88,10.94,157285,0
+BEEM.US,D,20230419,000000,10.84,11.02,10.45,10.92,154904,0
+BEEM.US,D,20230420,000000,10.68,10.8519,10.02,10.05,167136,0
+BEEM.US,D,20230421,000000,10.03,10.35,9.8,10.11,199571,0
+BEEM.US,D,20230424,000000,10.06,10.34,9.72,10.04,127590,0
+BEEM.US,D,20230425,000000,10.01,10.15,9.71,9.73,118338,0
+BEEM.US,D,20230426,000000,9.82,9.9399,9.21,9.26,142304,0
+BEEM.US,D,20230427,000000,9.35,9.56,9.21,9.26,117459,0
+BEEM.US,D,20230428,000000,9.15,9.27,8.83,8.92,184142,0
+BEEM.US,D,20230501,000000,9,9.09,8.76,8.79,101634,0
+BEEM.US,D,20230502,000000,8.73,8.95,8.51,8.62,115669,0
+BEEM.US,D,20230503,000000,8.65,9.3046,8.5972,9.03,157281,0
+BEEM.US,D,20230504,000000,8.99,9.17,8.8,9.17,65339,0
+BEEM.US,D,20230505,000000,9.35,9.8,9.19,9.7,81486,0
+BEEM.US,D,20230508,000000,9.81,10.19,9.4,9.85,87344,0
+BEEM.US,D,20230509,000000,9.74,9.97,9.5,9.92,96847,0
+BEEM.US,D,20230510,000000,10.05,10.36,9.79,9.79,115302,0
+BEEM.US,D,20230511,000000,9.83,9.93,9.405,9.77,65912,0
+BEEM.US,D,20230512,000000,9.76,10.0365,9.57,9.87,80503,0
+BEEM.US,D,20230515,000000,10,10.1772,9.622,10.03,161012,0
+BEEM.US,D,20230516,000000,12.22,12.25,10.461,10.55,1108446,0
+BEEM.US,D,20230517,000000,10.56,12.22,10.56,12.05,531720,0
+BEEM.US,D,20230518,000000,11.91,12.25,11.39,11.86,255980,0
+BEEM.US,D,20230519,000000,11.88,12.06,11.4201,11.56,127535,0
+BEEM.US,D,20230522,000000,11.7,13.23,11.69,13.21,403662,0
+BEEM.US,D,20230523,000000,13.2,13.66,12.5501,12.64,225666,0
+BEEM.US,D,20230524,000000,12.58,12.825,12.1306,12.43,153823,0
+BEEM.US,D,20230525,000000,12.43,12.69,11.64,11.8,212662,0
+BEEM.US,D,20230526,000000,11.77,12.28,11.76,12.04,96546,0
+BEEM.US,D,20230530,000000,12.21,12.365,11.39,11.7,117261,0
+BEEM.US,D,20230531,000000,11.63,11.885,11.15,11.88,89693,0
+BEEM.US,D,20230601,000000,11.9,12.1,11.62,11.87,90452,0
+BEEM.US,D,20230602,000000,12.03,12.12,11.53,11.92,90972,0
+BEEM.US,D,20230605,000000,11.58,11.9,11.23,11.3,107622,0
+BEEM.US,D,20230606,000000,11.23,12,11.23,11.98,102190,0
+BEEM.US,D,20230607,000000,12.12,12.27,11.4746,11.62,151474,0
+BEEM.US,D,20230608,000000,11.64,11.84,11.35,11.46,68806,0
+BEEM.US,D,20230609,000000,11.53,11.565,10.78,10.9,136355,0
+BEEM.US,D,20230612,000000,10.85,10.85,10.42,10.7,146599,0
+BEEM.US,D,20230613,000000,10.7,11.63,10.7,11.4,185544,0
+BEEM.US,D,20230614,000000,11.45,11.58,10.66,10.8,164970,0
+BEEM.US,D,20230615,000000,10.94,11.18,10.41,10.48,292787,0
+BEEM.US,D,20230616,000000,10.5,10.5753,9.59,9.94,711516,0
+BEEM.US,D,20230620,000000,9.96,11.15,9.93,10.6,1008110,0
+BEEM.US,D,20230621,000000,10.36,10.48,9.99,10.38,274625,0
+BEEM.US,D,20230622,000000,10.26,10.59,10.13,10.22,214654,0
+BEEM.US,D,20230623,000000,10.2,10.54,10.125,10.53,212653,0
+BEEM.US,D,20230626,000000,10.48,10.7342,10.045,10.14,128236,0
+BEEM.US,D,20230627,000000,10.09,10.57,9.94,10.41,206200,0
+BEEM.US,D,20230628,000000,10.5,10.6,10.25,10.5,117909,0
+BEEM.US,D,20230629,000000,10.45,10.91,10.38,10.64,304256,0
+BEEM.US,D,20230630,000000,10.71,10.84,10.34,10.35,99117,0
+BEEM.US,D,20230703,000000,10.4,10.63,10.22,10.43,72760,0
+BEEM.US,D,20230705,000000,10.35,10.42,10.07,10.26,103317,0
+BEEM.US,D,20230706,000000,10.13,10.21,9.6034,9.86,207471,0
+BEEM.US,D,20230707,000000,9.79,10.23,9.79,10.04,104108,0
+BEEM.US,D,20230710,000000,10,10.2496,9.8,10.15,90445,0
+BEEM.US,D,20230711,000000,10.15,10.2,9.95,10.13,97328,0
+BEEM.US,D,20230712,000000,10.23,10.63,10,10.48,289655,0
+BEEM.US,D,20230713,000000,10.65,11.66,10.5,11.51,811493,0
+BEEM.US,D,20230714,000000,11.8,12.16,11.1,11.24,345966,0
+BEEM.US,D,20230717,000000,11.28,12.38,11.0515,12.25,380341,0
+BEEM.US,D,20230718,000000,12.24,12.5,11.92,12.1,292149,0
+BEEM.US,D,20230719,000000,12.11,12.57,11.9737,12.4,139117,0
+BEEM.US,D,20230720,000000,12.42,12.53,11.75,11.77,162703,0
+BEEM.US,D,20230721,000000,11.83,11.98,11.34,11.49,158961,0
+BEEM.US,D,20230724,000000,11.49,11.74,11.27,11.45,131133,0
+BEEM.US,D,20230725,000000,11.4,11.55,10.82,10.89,151462,0
+BEEM.US,D,20230726,000000,10.88,11.17,10.8328,11.03,85305,0
+BEEM.US,D,20230727,000000,11.26,11.465,10.37,10.42,122212,0
+BEEM.US,D,20230728,000000,10.49,10.74,10.35,10.7,146532,0
+BEEM.US,D,20230731,000000,10.73,11.51,10.73,11.48,200011,0
+BEEM.US,D,20230801,000000,11.5,11.5,11.05,11.42,146339,0
+BEEM.US,D,20230802,000000,11.15,11.2,10.25,10.72,258917,0
+BEEM.US,D,20230803,000000,10.55,11.25,10.55,10.56,163463,0
+BEEM.US,D,20230804,000000,10.56,10.7291,10.33,10.4,93040,0
+BEEM.US,D,20230807,000000,10.43,10.43,9.72,9.96,145973,0
+BEEM.US,D,20230808,000000,9.91,9.96,9.4501,9.96,154536,0
+BEEM.US,D,20230809,000000,9.97,10.01,9.56,9.9,132622,0
+BEEM.US,D,20230810,000000,9.89,10.25,9.64,9.74,206456,0
+BEEM.US,D,20230811,000000,9.55,9.7,9.206,9.38,274355,0
+BEEM.US,D,20230814,000000,9.38,9.89,9.182,9.61,359109,0
+BEEM.US,D,20230815,000000,10.2,10.2503,9.03,9.05,349628,0
+BEEM.US,D,20230816,000000,9.11,9.193,8.58,8.61,370256,0
+BEEM.US,D,20230817,000000,8.66,8.7391,7.98,8.24,386750,0
+BEEM.US,D,20230818,000000,8.13,8.4499,8.08,8.23,200658,0
+BEEM.US,D,20230821,000000,8.25,8.62,8.14,8.49,176087,0
+BEEM.US,D,20230822,000000,8.6,8.72,8.3,8.5,104699,0
+BEEM.US,D,20230823,000000,8.49,8.74,8.44,8.59,88012,0
+BEEM.US,D,20230824,000000,8.53,8.53,7.72,7.73,308686,0
+BEEM.US,D,20230825,000000,7.92,8.41,7.89,8.33,185414,0
+BEEM.US,D,20230828,000000,8.43,8.6,8.22,8.3,185104,0
+BEEM.US,D,20230829,000000,8.3,8.75,8.2,8.63,160536,0
+BEEM.US,D,20230830,000000,8.59,8.68,8.45,8.68,89030,0
+BEEM.US,D,20230831,000000,8.68,8.81,8.575,8.7,95008,0
+BEEM.US,D,20230901,000000,8.71,8.94,8.65,8.7,79935,0
+BEEM.US,D,20230905,000000,8.65,8.89,8.6189,8.8,67631,0
+BEEM.US,D,20230906,000000,8.78,8.78,8.16,8.2,131037,0
+BEEM.US,D,20230907,000000,8.11,8.11,7.685,8.07,137358,0
+BEEM.US,D,20230908,000000,8,8.0799,7.91,8,106480,0
+BEEM.US,D,20230911,000000,8.04,8.1,7.78,7.8,93507,0
+BEEM.US,D,20230912,000000,7.88,8.64,7.84,8.5,234483,0
+BEEM.US,D,20230913,000000,8.55,8.73,8.28,8.29,149381,0
+BEEM.US,D,20230914,000000,8.3,8.668,8.21,8.46,98174,0
+BEEM.US,D,20230915,000000,8.37,8.42,7.96,7.96,364486,0
+BEEM.US,D,20230918,000000,8.01,8.19,7.83,7.83,104658,0
+BEEM.US,D,20230919,000000,7.85,7.9824,7.71,7.82,152408,0
+BEEM.US,D,20230920,000000,7.89,8.01,7.71,7.71,54807,0
+BEEM.US,D,20230921,000000,7.51,7.67,7.05,7.1,302248,0
+BEEM.US,D,20230922,000000,7.1,7.23,7.04,7.06,95131,0
+BEEM.US,D,20230925,000000,7.04,7.76,7.021,7.67,116045,0
+BEEM.US,D,20230926,000000,7.65,7.73,7.28,7.36,85328,0
+BEEM.US,D,20230927,000000,7.44,7.7257,7.42,7.48,39150,0
+BEEM.US,D,20230928,000000,7.5,7.6199,7.17,7.49,213458,0
+BEEM.US,D,20230929,000000,7.57,7.76,7.32,7.38,61569,0
+BEEM.US,D,20231002,000000,7.38,7.48,7,7.07,117637,0
+BEEM.US,D,20231003,000000,7.02,7.1899,6.95,7.13,75384,0
+BEEM.US,D,20231004,000000,7.11,7.1329,6.9602,7.02,93562,0
+BEEM.US,D,20231005,000000,6.95,7.039,6.7796,6.85,98322,0
+BEEM.US,D,20231006,000000,6.82,7.25,6.79,7.17,80817,0
+BEEM.US,D,20231009,000000,6.91,7.1,6.8,6.92,73272,0
+BEEM.US,D,20231010,000000,6.93,7.765,6.93,7.7,107103,0
+BEEM.US,D,20231011,000000,7.72,7.96,6.97,7.06,261248,0
+BEEM.US,D,20231012,000000,7.15,7.1641,6.779,6.98,74579,0
+BEEM.US,D,20231013,000000,7,7.23,6.9,7.11,101716,0
+BEEM.US,D,20231016,000000,7.22,7.37,7.07,7.18,84956,0
+BEEM.US,D,20231017,000000,7.12,7.3,7.05,7.14,67230,0
+BEEM.US,D,20231018,000000,7.1,7.1,6.73,6.75,94674,0
+BEEM.US,D,20231019,000000,6.72,6.8865,6.6401,6.75,59424,0
+BEEM.US,D,20231020,000000,6.66,6.7,6.21,6.29,166413,0
+BEEM.US,D,20231023,000000,6.2,6.27,5.95,5.98,161940,0
+BEEM.US,D,20231024,000000,6.13,6.2,5.71,5.77,200520,0
+BEEM.US,D,20231025,000000,5.77,5.7713,5.468,5.65,205608,0
+BEEM.US,D,20231026,000000,5.61,5.8893,5.6,5.7,77485,0
+BEEM.US,D,20231027,000000,5.7,5.72,5.49,5.51,100726,0
+BEEM.US,D,20231030,000000,5.45,5.7396,5.25,5.44,151658,0
+BEEM.US,D,20231031,000000,5.41,5.5896,5.31,5.48,93996,0
+BEEM.US,D,20231101,000000,5.5,5.51,5.22,5.35,67875,0
+BEEM.US,D,20231102,000000,5.47,5.7326,5.46,5.59,95071,0
+BEEM.US,D,20231103,000000,5.76,6.205,5.76,6.105,167651,0
+BEEM.US,D,20231106,000000,6.12,6.15,5.9201,5.95,113479,0
+BEEM.US,D,20231107,000000,5.9,6.175,5.87,6.1,136585,0
+BEEM.US,D,20231108,000000,6.12,6.12,5.88,6.04,88314,0
+BEEM.US,D,20231109,000000,6.11,6.15,5.94,5.95,98201,0
+BEEM.US,D,20231110,000000,5.97,6.07,5.85,6.015,112669,0
+BEEM.US,D,20231113,000000,5.99,6.1523,5.9101,6.06,92866,0
+BEEM.US,D,20231114,000000,6.39,7.38,6.11,7.3,371953,0
+BEEM.US,D,20231115,000000,7.35,7.42,6.57,6.61,260457,0
+BEEM.US,D,20231116,000000,6.6,6.6,6.17,6.18,100654,0
+BEEM.US,D,20231117,000000,6.3,6.3,5.91,5.99,112729,0
+BEEM.US,D,20231120,000000,6.07,6.2122,5.555,5.58,222136,0
+BEEM.US,D,20231121,000000,5.6,5.6814,5.51,5.59,150580,0
+BEEM.US,D,20231122,000000,5.7,5.74,5.52,5.58,104757,0
+BEEM.US,D,20231124,000000,5.64,5.9233,5.6,5.85,74765,0
+BEEM.US,D,20231127,000000,5.72,5.8699,5.65,5.82,154283,0
+BEEM.US,D,20231128,000000,5.83,6.3852,5.802,6.14,253818,0
+BEEM.US,D,20231129,000000,6.28,6.57,6.01,6.02,166624,0
+BEEM.US,D,20231130,000000,6.13,6.13,5.71,5.72,131423,0
+BEEM.US,D,20231201,000000,5.76,6,5.67,5.74,214456,0
+BEEM.US,D,20231204,000000,5.9,5.99,5.46,5.5,191196,0
+BEEM.US,D,20231205,000000,5.49,5.57,5.23,5.33,156576,0
+BEEM.US,D,20231206,000000,5.39,5.4804,5.14,5.21,104080,0
+BEEM.US,D,20231207,000000,5.23,5.3472,5.01,5.03,193241,0
+BEEM.US,D,20231208,000000,5,5.37,5,5.33,128647,0
+BEEM.US,D,20231211,000000,5.46,5.7,5.3501,5.52,171985,0
+BEEM.US,D,20231212,000000,5.5,5.6,5.23,5.53,125435,0
+BEEM.US,D,20231213,000000,5.48,6,5.4362,5.99,184058,0
+BEEM.US,D,20231214,000000,6.14,6.96,6.13,6.61,403739,0
+BEEM.US,D,20231215,000000,6.6,6.84,6.33,6.51,135418,0
+BEEM.US,D,20231218,000000,6.43,6.5882,6.1038,6.23,120248,0
+BEEM.US,D,20231219,000000,6.23,6.54,6.23,6.39,116228,0
+BEEM.US,D,20231220,000000,6.33,7.06,6.27,6.275,332928,0
+BEEM.US,D,20231221,000000,6.37,7.04,6.37,6.71,385116,0
+BEEM.US,D,20231222,000000,6.8,7.27,6.69,7.05,274139,0
+BEEM.US,D,20231226,000000,7.19,7.76,7.06,7.55,423353,0
+BEEM.US,D,20231227,000000,7.68,7.75,7.1701,7.53,354628,0
+BEEM.US,D,20231228,000000,7.43,7.99,7.14,7.63,1027343,0
+BEEM.US,D,20231229,000000,7.62,7.68,7.08,7.09,363749,0
+BEEM.US,D,20240102,000000,6.99,7.25,6.6,6.66,216476,0
+BEEM.US,D,20240103,000000,6.62,6.62,6.26,6.37,162412,0
+BEEM.US,D,20240104,000000,6.32,6.54,6.26,6.46,110107,0
+BEEM.US,D,20240105,000000,6.36,6.58,6.06,6.07,142949,0
+BEEM.US,D,20240108,000000,6.07,6.365,6.06,6.19,83841,0
+BEEM.US,D,20240109,000000,6.05,6.27,6.05,6.11,70325,0
+BEEM.US,D,20240110,000000,6.1,6.1,5.87,5.95,110649,0
+BEEM.US,D,20240111,000000,5.9,5.9,5.56,5.76,139596,0
+BEEM.US,D,20240112,000000,5.81,5.93,5.585,5.63,87015,0
+BEEM.US,D,20240116,000000,5.9,5.9346,5.5601,5.9,168216,0
+BEEM.US,D,20240117,000000,5.77,5.77,5.54,5.69,136461,0
+BEEM.US,D,20240118,000000,5.76,5.817,5.62,5.79,115597,0
+BEEM.US,D,20240119,000000,5.82,5.92,5.61,5.89,112745,0
+BEEM.US,D,20240122,000000,5.92,6.48,5.9033,6.45,142155,0
+BEEM.US,D,20240123,000000,6.54,7.3487,6.54,7.02,332504,0
+BEEM.US,D,20240124,000000,7.29,7.315,6.83,6.85,190766,0
+BEEM.US,D,20240125,000000,6.95,6.95,6.19,6.19,133809,0
+BEEM.US,D,20240126,000000,6.25,6.45,6.21,6.31,60392,0
+BEEM.US,D,20240129,000000,6.3,6.95,6.2313,6.89,70518,0
+BEEM.US,D,20240130,000000,6.87,6.94,6.66,6.685,53834,0
+BEEM.US,D,20240131,000000,6.61,7.1888,6.56,6.83,117706,0
+BEEM.US,D,20240201,000000,6.78,7.32,6.76,7.25,141735,0
+BEEM.US,D,20240202,000000,7.12,7.29,6.81,7.28,98180,0
+BEEM.US,D,20240205,000000,7.29,7.3,6.845,6.96,116390,0
+BEEM.US,D,20240206,000000,6.96,7.43,6.92,7.4,109143,0
+BEEM.US,D,20240207,000000,7.5,7.53,7.2223,7.5,92597,0
+BEEM.US,D,20240208,000000,7.54,7.68,7.4,7.43,112549,0
+BEEM.US,D,20240209,000000,7.51,7.5904,7.07,7.15,145305,0
+BEEM.US,D,20240212,000000,7.15,7.3499,7,7.29,127319,0
+BEEM.US,D,20240213,000000,7,7.75,6.9,7.54,196814,0
+BEEM.US,D,20240214,000000,7.69,8.38,7.63,8.37,279622,0
+BEEM.US,D,20240215,000000,8.39,8.4784,7.86,7.94,158558,0
+BEEM.US,D,20240216,000000,7.76,8.0599,7.56,7.745,146433,0
+BEEM.US,D,20240220,000000,7.65,7.65,6.93,7.09,178871,0
+BEEM.US,D,20240221,000000,7.01,7.3199,6.91,7.03,82555,0
+BEEM.US,D,20240222,000000,7.2,7.226,6.635,6.7,155350,0
+BEEM.US,D,20240223,000000,6.97,7.0496,6.6108,6.98,88398,0
+BEEM.US,D,20240226,000000,7.03,7.15,6.86,6.98,113910,0
+BEEM.US,D,20240227,000000,7.14,7.14,6.81,6.89,73597,0
+BEEM.US,D,20240228,000000,6.8,6.935,6.71,6.85,79650,0
+BEEM.US,D,20240229,000000,7.05,7.28,6.81,7,102127,0
+BEEM.US,D,20240301,000000,6.99,7.3,6.9,7.11,85167,0
+BEEM.US,D,20240304,000000,7.19,7.2899,6.7601,6.89,93077,0
+BEEM.US,D,20240305,000000,6.75,6.88,6.61,6.66,122449,0
+BEEM.US,D,20240306,000000,6.82,7.05,6.6458,6.87,90700,0
+BEEM.US,D,20240307,000000,6.98,7.07,6.85,6.94,68554,0
+BEEM.US,D,20240308,000000,7.06,7.27,7.03,7.09,78173,0
+BEEM.US,D,20240311,000000,7.07,7.155,6.895,6.94,41017,0
+BEEM.US,D,20240312,000000,7.2,7.28,7.05,7.27,72087,0
+BEEM.US,D,20240313,000000,7.26,7.3,7.1,7.24,56252,0
+BEEM.US,D,20240314,000000,7.24,7.24,6.81,6.96,67068,0
+BEEM.US,D,20240315,000000,6.91,6.99,6.72,6.92,78890,0
+BEEM.US,D,20240318,000000,6.9,6.99,6.78,6.87,51428,0
+BEEM.US,D,20240319,000000,6.79,7.06,6.75,7.02,76394,0
+BEEM.US,D,20240320,000000,6.98,7.19,6.92,7.13,43985,0
+BEEM.US,D,20240321,000000,7.15,7.2071,6.82,6.98,63804,0
+BEEM.US,D,20240322,000000,6.93,6.93,6.62,6.67,119750,0
+BEEM.US,D,20240325,000000,6.65,6.81,6.645,6.72,49421,0
+BEEM.US,D,20240326,000000,6.79,6.82,6.6398,6.68,64593,0
+BEEM.US,D,20240327,000000,6.84,6.98,6.755,6.92,57467,0
+BEEM.US,D,20240328,000000,6.925,6.99,6.8,6.8,46397,0
+BEEM.US,D,20240401,000000,6.8,6.9098,6.55,6.6,101409,0
+BEEM.US,D,20240402,000000,6.65,6.65,6.28,6.33,110788,0
+BEEM.US,D,20240403,000000,6.25,6.52,6.17,6.52,97839,0
+BEEM.US,D,20240404,000000,6.59,6.66,6.35,6.39,73227,0
+BEEM.US,D,20240405,000000,6.32,6.6,6.3,6.37,76719,0
+BEEM.US,D,20240408,000000,5.97,6.46,5.92,5.92,182712,0
+BEEM.US,D,20240409,000000,5.96,6.12,5.75,6.085,140794,0
+BEEM.US,D,20240410,000000,6,6.0521,5.46,5.64,190334,0
+BEEM.US,D,20240411,000000,5.64,5.8922,5.5,5.75,105875,0
+BEEM.US,D,20240412,000000,5.72,5.84,5.51,5.59,49557,0
+BEEM.US,D,20240415,000000,5.59,5.73,5.23,5.295,141770,0
+BEEM.US,D,20240416,000000,5.26,5.54,5.14,5.52,105106,0
+BEEM.US,D,20240417,000000,5.7,6.49,5.7,6.2,226973,0
+BEEM.US,D,20240418,000000,6.56,6.82,6.14,6.4,154920,0
+BEEM.US,D,20240419,000000,6.36,6.51,6.05,6.15,160072,0
+BEEM.US,D,20240422,000000,6.15,6.15,5.66,5.93,127968,0
+BEEM.US,D,20240423,000000,5.92,6.65,5.92,6.6,122764,0
+BEEM.US,D,20240424,000000,6.67,6.68,6.22,6.33,75396,0
+BEEM.US,D,20240425,000000,6.21,6.5899,6.15,6.43,64132,0
+BEEM.US,D,20240426,000000,6.43,6.58,6.334,6.54,66436,0
+BEEM.US,D,20240429,000000,6.58,6.64,6.2705,6.39,86033,0
+BEEM.US,D,20240430,000000,6.4,6.6494,6.28,6.5,99799,0
+BEEM.US,D,20240501,000000,6.57,6.66,6.3201,6.5,43682,0
+BEEM.US,D,20240502,000000,6.51,6.6,6.3957,6.54,30243,0
+BEEM.US,D,20240503,000000,6.61,6.6456,6.1487,6.21,96235,0
+BEEM.US,D,20240506,000000,6.33,6.38,6.09,6.215,156190,0
+BEEM.US,D,20240507,000000,6.19,6.4899,6.1,6.36,98294,0
+BEEM.US,D,20240508,000000,6.3,6.465,6.2124,6.3,40425,0
+BEEM.US,D,20240509,000000,6.35,6.3899,6.22,6.25,41875,0
+BEEM.US,D,20240510,000000,6.25,6.2899,6.1001,6.21,64097,0
+BEEM.US,D,20240513,000000,6.2,6.43,6.13,6.27,80210,0
+BEEM.US,D,20240514,000000,6.3,6.45,6.19,6.25,118034,0
+BEEM.US,D,20240515,000000,6.39,6.39,6.0501,6.25,110932,0
+BEEM.US,D,20240516,000000,6.25,6.46,6.1,6.32,131079,0
+BEEM.US,D,20240517,000000,6.35,6.35,6.1,6.11,88213,0
+BEEM.US,D,20240520,000000,6.12,6.72,6.12,6.49,290898,0
+BEEM.US,D,20240521,000000,6.11,6.19,5.53,5.85,347365,0
+BEEM.US,D,20240522,000000,5.98,6.3,5.85,6.11,207167,0
+BEEM.US,D,20240523,000000,6.11,6.4369,6.02,6.29,155958,0
+BEEM.US,D,20240524,000000,6.39,6.4112,6.06,6.23,101947,0
+BEEM.US,D,20240528,000000,6.16,6.45,6.11,6.11,145345,0
+BEEM.US,D,20240529,000000,6.06,6.27,6.06,6.18,102062,0
+BEEM.US,D,20240530,000000,6.18,6.25,5.9606,5.98,80713,0
+BEEM.US,D,20240531,000000,6.14,6.14,5.75,5.82,138741,0
+BEEM.US,D,20240603,000000,5.88,5.9299,5.53,5.79,119606,0
+BEEM.US,D,20240604,000000,5.7,5.96,5.59,5.9,71624,0
+BEEM.US,D,20240605,000000,5.92,6.04,5.915,6.02,102714,0
+BEEM.US,D,20240606,000000,5.96,6.07,5.9519,6,43354,0
+BEEM.US,D,20240607,000000,5.95,5.96,5.795,5.88,62175,0
+BEEM.US,D,20240610,000000,5.78,5.8044,5.65,5.75,84007,0
+BEEM.US,D,20240611,000000,5.75,5.8,5.66,5.78,57685,0
+BEEM.US,D,20240612,000000,5.91,5.955,5.745,5.86,97561,0
+BEEM.US,D,20240613,000000,5.86,5.9033,5.74,5.83,42693,0
+BEEM.US,D,20240614,000000,5.76,5.88,5.68,5.85,28909,0
+BEEM.US,D,20240617,000000,5.72,5.8397,5.56,5.65,55886,0
+BEEM.US,D,20240618,000000,5.63,5.67,5.25,5.28,101956,0
+BEEM.US,D,20240620,000000,5.26,5.26,5.05,5.06,110055,0
+BEEM.US,D,20240621,000000,5.05,5.135,5,5.12,58023,0
+BEEM.US,D,20240624,000000,5.12,5.12,4.73,4.82,135335,0
+BEEM.US,D,20240625,000000,4.84,4.84,4.3,4.37,263562,0
+BEEM.US,D,20240626,000000,4.41,4.56,4.3063,4.5,68477,0
+BEEM.US,D,20240627,000000,4.53,4.68,4.5001,4.65,58966,0
+BEEM.US,D,20240628,000000,4.71,4.75,4.48,4.61,102198,0
+BEEM.US,D,20240701,000000,4.6,4.6,4.35,4.37,45994,0
+BEEM.US,D,20240702,000000,4.68,5.3899,4.4463,5.26,490379,0
+BEEM.US,D,20240703,000000,5.27,5.58,5.03,5.385,255195,0
+BEEM.US,D,20240705,000000,5.44,5.53,5.15,5.5,215179,0
+BEEM.US,D,20240708,000000,5.5,6.59,5.34,6.49,1228943,0
+BEEM.US,D,20240709,000000,7.03,7.68,6.55,7.66,1544898,0
+BEEM.US,D,20240710,000000,7.42,7.6496,6.73,6.92,720057,0
+BEEM.US,D,20240711,000000,7,7.23,6.36,6.71,453257,0
+BEEM.US,D,20240712,000000,6.61,7.088,6.46,6.55,428916,0
+BEEM.US,D,20240715,000000,6.53,6.8039,6.4,6.44,214178,0
+BEEM.US,D,20240716,000000,6.37,6.7199,6.1713,6.58,220918,0
+BEEM.US,D,20240717,000000,6.49,6.55,6.13,6.17,225546,0
+BEEM.US,D,20240718,000000,6.16,6.32,5.89,5.94,201040,0
+BEEM.US,D,20240719,000000,5.95,6.06,5.8,5.97,100429,0
+BEEM.US,D,20240722,000000,6.02,6.1685,5.84,6.02,90649,0
+BEEM.US,D,20240723,000000,5.9812,6.22,5.9168,6.12,126304,0
+BEEM.US,D,20240724,000000,6.05,6.15,5.95,5.96,134854,0
+BEEM.US,D,20240725,000000,5.96,6.24,5.91,5.94,147044,0
+BEEM.US,D,20240726,000000,6.03,6.3088,5.9501,6.18,102695,0
+BEEM.US,D,20240729,000000,6.19,6.5,6.1368,6.33,125632,0
+BEEM.US,D,20240730,000000,6.24,6.43,5.98,6.07,61398,0
+BEEM.US,D,20240731,000000,6.06,6.3,6,6.09,63475,0
+BEEM.US,D,20240801,000000,6.1,6.2526,5.73,5.74,187103,0
+BEEM.US,D,20240802,000000,5.6,5.6,5.26,5.26,148056,0
+BEEM.US,D,20240805,000000,4.94,5.23,4.8239,5.05,200475,0
+BEEM.US,D,20240806,000000,5.11,5.35,4.95,5.04,83608,0
+BEEM.US,D,20240807,000000,5.16,5.39,5.05,5.23,113946,0
+BEEM.US,D,20240808,000000,5.27,5.54,5.2,5.49,88410,0
+BEEM.US,D,20240809,000000,5.48,5.53,5.27,5.38,60362,0
+BEEM.US,D,20240812,000000,5.27,5.64,5.27,5.46,128049,0
+BEEM.US,D,20240813,000000,5.56,5.87,5.55,5.75,163160,0
+BEEM.US,D,20240814,000000,5.58,5.77,5.12,5.27,248927,0
+BEEM.US,D,20240815,000000,5.4,5.4898,5.04,5.04,149664,0
+BEEM.US,D,20240816,000000,5.1,5.2909,5.06,5.2,75429,0
+BEEM.US,D,20240819,000000,5.16,5.32,5.121,5.14,134699,0
+BEEM.US,D,20240820,000000,5.15,5.4,5.1201,5.4,113137,0
+BEEM.US,D,20240821,000000,5.44,5.57,5.42,5.52,40611,0
+BEEM.US,D,20240822,000000,5.52,5.71,5.4236,5.69,108470,0
+BEEM.US,D,20240823,000000,5.75,5.8999,5.42,5.53,96933,0
+BEEM.US,D,20240826,000000,5.47,5.64,5.23,5.26,55557,0
+BEEM.US,D,20240827,000000,5.25,5.3787,5.14,5.15,65492,0
+BEEM.US,D,20240828,000000,5.19,5.29,4.89,4.9,96337,0
+BEEM.US,D,20240829,000000,4.98,5.12,4.8,4.87,102794,0
+BEEM.US,D,20240830,000000,4.86,4.915,4.57,4.69,105156,0
+BEEM.US,D,20240903,000000,4.68,4.75,4.35,4.46,189940,0
+BEEM.US,D,20240904,000000,4.46,4.64,4.36,4.46,116210,0
+BEEM.US,D,20240905,000000,4.49,4.84,4.49,4.8,175181,0
+BEEM.US,D,20240906,000000,4.75,4.83,4.4737,4.57,53307,0
+BEEM.US,D,20240909,000000,4.67,5.17,4.6276,4.93,123368,0
+BEEM.US,D,20240910,000000,4.99,5.0252,4.7,4.98,60860,0
+BEEM.US,D,20240911,000000,4.92,5.29,4.88,5.2,78377,0
+BEEM.US,D,20240912,000000,5.2,5.3,5.09,5.27,37739,0
+BEEM.US,D,20240913,000000,5.22,5.5,5.22,5.29,64959,0
+BEEM.US,D,20240916,000000,5.51,5.51,5.13,5.36,62229,0
+BEEM.US,D,20240917,000000,5.28,5.45,5.28,5.43,67762,0
+BEEM.US,D,20240918,000000,5.5,5.57,5.195,5.32,80030,0
+BEEM.US,D,20240919,000000,5.52,5.52,5.093,5.14,72688,0
+BEEM.US,D,20240920,000000,5.14,5.27,4.7851,4.95,149857,0
+BEEM.US,D,20240923,000000,4.95,4.9999,4.83,4.83,60223,0
+BEEM.US,D,20240924,000000,4.93,5.05,4.79,4.95,69729,0
+BEEM.US,D,20240925,000000,4.96,5,4.83,4.85,24138,0
+BEEM.US,D,20240926,000000,4.92,4.935,4.74,4.89,77820,0
+BEEM.US,D,20240927,000000,4.96,5.0509,4.8514,4.99,81314,0
+BEEM.US,D,20240930,000000,4.98,5.03,4.87,4.91,47009,0
+BEEM.US,D,20241001,000000,4.92,4.955,4.7,4.78,64410,0
+BEEM.US,D,20241002,000000,4.8,4.99,4.8,4.87,48972,0
+BEEM.US,D,20241003,000000,4.82,4.94,4.82,4.87,39229,0
+BEEM.US,D,20241004,000000,4.87,4.87,4.71,4.82,52220,0
+BEEM.US,D,20241007,000000,4.77,4.825,4.7,4.745,77403,0
+BEEM.US,D,20241008,000000,4.66,4.7299,4.53,4.62,92508,0
+BEEM.US,D,20241009,000000,4.7,4.74,4.6,4.64,62267,0
+BEEM.US,D,20241010,000000,4.64,4.68,4.51,4.56,55451,0
+BEEM.US,D,20241011,000000,4.57,4.73,4.5601,4.7,84856,0
+BEEM.US,D,20241014,000000,4.68,4.7,4.5,4.53,97808,0
+BEEM.US,D,20241015,000000,4.53,4.65,4.51,4.52,58568,0
+BEEM.US,D,20241016,000000,4.55,4.85,4.55,4.76,96309,0
+BEEM.US,D,20241017,000000,4.77,4.93,4.68,4.87,104471,0
+BEEM.US,D,20241018,000000,4.93,5.15,4.88,5.04,113265,0
+BEEM.US,D,20241021,000000,5.05,5.0562,4.89,5.04,91069,0
+BEEM.US,D,20241022,000000,5.05,5.05,4.898674,4.99,39790,0
+BEEM.US,D,20241023,000000,4.96,4.98,4.735,4.84,61555,0
+BEEM.US,D,20241024,000000,4.87,4.89,4.8,4.86,35372,0
+BEEM.US,D,20241025,000000,4.86,4.93,4.77,4.78,48115,0
+BEEM.US,D,20241028,000000,4.82,5.18,4.82,5.08,118913,0
+BEEM.US,D,20241029,000000,5.25,5.305,5.1,5.14,122084,0
+BEEM.US,D,20241030,000000,5.1,5.294,5.07,5.1,73634,0
+BEEM.US,D,20241031,000000,5.1,5.17,5,5.03,55663,0
+BEEM.US,D,20241101,000000,5.07,5.1241,4.98,5.03,49227,0
+BEEM.US,D,20241104,000000,5.02,5.165,4.85,4.88,135324,0
+BEEM.US,D,20241105,000000,4.86,5.13,4.86,5.11,66395,0
+BEEM.US,D,20241106,000000,4.95,4.97,4.5801,4.89,200895,0
+BEEM.US,D,20241107,000000,4.84,4.9022,4.77,4.8,73765,0
+BEEM.US,D,20241108,000000,4.76,4.89,4.65,4.86,124647,0
+BEEM.US,D,20241111,000000,4.89,4.89,4.37,4.51,227774,0
+BEEM.US,D,20241112,000000,4.51,4.54,4.29,4.39,158331,0
+BEEM.US,D,20241113,000000,4.4,4.46,4.1822,4.23,162946,0
+BEEM.US,D,20241114,000000,4.21,4.34,4.125,4.23,103664,0
+BEEM.US,D,20241115,000000,4.39,4.39,3.895,4.24,351448,0
+BEEM.US,D,20241118,000000,4.2,4.5499,4.19,4.35,221884,0
+BEEM.US,D,20241119,000000,4.3,4.35,3.9,3.95,384904,0
+BEEM.US,D,20241120,000000,4.09,4.09,3.82,4.06,147889,0
+BEEM.US,D,20241121,000000,4.11,4.25,4.02,4.08,130387,0
+BEEM.US,D,20241122,000000,4.08,4.25,4.05,4.16,131440,0
+BEEM.US,D,20241125,000000,4.17,4.24,4.12,4.18,88241,0
+BEEM.US,D,20241126,000000,4.15,4.23,3.82,3.9,259983,0
+BEEM.US,D,20241127,000000,3.95,4.03,3.73,3.77,254980,0
+BEEM.US,D,20241129,000000,3.77,3.91,3.6899,3.87,208335,0
+BEEM.US,D,20241202,000000,3.83,3.858,3.56,3.59,232493,0
+BEEM.US,D,20241203,000000,3.57,3.63,3.27,3.3,341244,0
+BEEM.US,D,20241204,000000,3.31,3.4,3.175,3.3,274985,0
+BEEM.US,D,20241205,000000,3.35,3.3941,3.11,3.15,266224,0
+BEEM.US,D,20241206,000000,3.22,3.26,2.85,2.91,441833,0
+BEEM.US,D,20241209,000000,2.91,3.14,2.75,3.02,342892,0
+BEEM.US,D,20241210,000000,3.02,3.02,2.83,2.88,391183,0
+BEEM.US,D,20241211,000000,2.92,3.01,2.75,2.93,264028,0
+BEEM.US,D,20241212,000000,2.9,2.94,2.68,2.71,260811,0
+BEEM.US,D,20241213,000000,2.71,2.85,2.62,2.7,185812,0
+BEEM.US,D,20241216,000000,2.65,2.83,2.65,2.83,139636,0
+BEEM.US,D,20241217,000000,2.77,2.9,2.73,2.87,198093,0
+BEEM.US,D,20241218,000000,2.91,3.54,2.9,3.16,1042387,0
+BEEM.US,D,20241219,000000,3.42,3.42,2.92,2.99,484836,0
+BEEM.US,D,20241220,000000,2.98,3.0725,2.85,2.88,293319,0
+BEEM.US,D,20241223,000000,2.89,2.97,2.85,2.87,259989,0
+BEEM.US,D,20241224,000000,2.89,2.89,2.73,2.83,185468,0
+BEEM.US,D,20241226,000000,2.79,3.5,2.72,3.38,823593,0
+BEEM.US,D,20241227,000000,3.45,3.57,3.15,3.5,553705,0
+BEEM.US,D,20241230,000000,3.48,3.48,3.1505,3.24,296978,0
+BEEM.US,D,20241231,000000,3.29,3.3,3.0497,3.17,291001,0
+BEEM.US,D,20250102,000000,3.25,3.7697,3.241,3.57,449681,0
+BEEM.US,D,20250103,000000,3.58,3.762,3.4617,3.67,257176,0
+BEEM.US,D,20250106,000000,3.75,3.87,3.6141,3.75,277058,0
+BEEM.US,D,20250107,000000,3.75,3.99,3.51,3.56,236029,0
+BEEM.US,D,20250108,000000,3.52,3.52,3.1701,3.19,286720,0
+BEEM.US,D,20250110,000000,3.2,3.42,3.2,3.34,151195,0
+BEEM.US,D,20250113,000000,3.47,3.47,3.02,3.12,234358,0
+BEEM.US,D,20250114,000000,3.16,3.221,2.92,2.97,282787,0
+BEEM.US,D,20250115,000000,2.98,3.305,2.96,3.18,414180,0
+BEEM.US,D,20250116,000000,3.24,3.293,3.12,3.24,195472,0
+BEEM.US,D,20250117,000000,3.3,3.345,2.98,3.03,237363,0
+BEEM.US,D,20250121,000000,3.03,3.0642,2.82,2.94,184106,0
+BEEM.US,D,20250122,000000,2.93,2.96,2.78,2.82,190078,0
+BEEM.US,D,20250123,000000,2.69,2.9,2.665,2.89,662060,0
+BEEM.US,D,20250124,000000,2.9,2.99,2.79,2.81,214696,0
+BEEM.US,D,20250127,000000,2.75,2.765,2.6,2.68,323387,0
+BEEM.US,D,20250128,000000,2.71,2.775,2.61,2.76,138585,0
+BEEM.US,D,20250129,000000,2.77,2.84,2.71,2.73,84327,0
+BEEM.US,D,20250130,000000,2.73,2.83,2.72,2.75,153020,0
+BEEM.US,D,20250131,000000,2.76,2.8285,2.64,2.67,149753,0
+BEEM.US,D,20250203,000000,2.53,2.61,2.4706,2.59,141527,0
+BEEM.US,D,20250204,000000,2.67,2.67,2.57,2.62,179980,0
+BEEM.US,D,20250205,000000,2.63,2.63,2.5141,2.54,101296,0
+BEEM.US,D,20250206,000000,2.57,2.68,2.57,2.6,123754,0
+BEEM.US,D,20250207,000000,2.62,2.64,2.485,2.56,142473,0
+BEEM.US,D,20250210,000000,2.56,2.56,2.3812,2.49,179908,0
+BEEM.US,D,20250211,000000,2.47,2.508,2.42,2.46,133021,0
+BEEM.US,D,20250212,000000,2.43,2.4438,2.35,2.39,150968,0
+BEEM.US,D,20250213,000000,2.42,2.56,2.38,2.55,90172,0
+BEEM.US,D,20250214,000000,2.62,2.705,2.48,2.56,127665,0
+BEEM.US,D,20250218,000000,2.55,2.69,2.5,2.66,144583,0
+BEEM.US,D,20250219,000000,2.69,2.8,2.57,2.6,183671,0
+BEEM.US,D,20250220,000000,2.61,2.61,2.5,2.54,103136,0
+BEEM.US,D,20250221,000000,2.58,2.59,2.42,2.44,120330,0
+BEEM.US,D,20250224,000000,2.41,2.42,2.23,2.24,192028,0
+BEEM.US,D,20250225,000000,2.25,2.27,2.115,2.27,258868,0
+BEEM.US,D,20250226,000000,2.29,2.44,2.29,2.39,82347,0
+BEEM.US,D,20250227,000000,2.45,2.49,2.37,2.42,74684,0
+BEEM.US,D,20250228,000000,2.37,2.47,2.32,2.38,111325,0
+BEEM.US,D,20250303,000000,2.34,2.3877,2.11,2.13,205606,0
+BEEM.US,D,20250304,000000,2.11,2.25,2.11,2.205,106711,0
+BEEM.US,D,20250305,000000,2.22,2.29,2.1755,2.27,64119,0
+BEEM.US,D,20250306,000000,2.27,2.385,2.205,2.25,91926,0
+BEEM.US,D,20250307,000000,2.26,2.3412,2.12,2.21,247125,0
+BEEM.US,D,20250310,000000,2.07,2.25,2.03,2.09,156150,0
+BEEM.US,D,20250311,000000,2.11,2.14,2.04,2.13,76712,0
+BEEM.US,D,20250312,000000,2.16,2.19,2.1,2.16,74778,0
+BEEM.US,D,20250313,000000,2.22,2.25,2.1,2.14,83065,0
+BEEM.US,D,20250314,000000,2.15,2.226844,2.1267,2.21,43581,0
+BEEM.US,D,20250317,000000,2.2,2.28,2.19,2.22,60822,0
+BEEM.US,D,20250318,000000,2.21,2.21,2.14,2.18,43618,0
+BEEM.US,D,20250319,000000,2.19,2.27,2.19,2.24,37417,0
+BEEM.US,D,20250320,000000,2.21,2.27,2.18,2.19,45715,0
+BEEM.US,D,20250321,000000,2.14,2.25,2.14,2.21,69385,0
+BEEM.US,D,20250324,000000,2.26,2.27,2.15,2.2,77333,0
+BEEM.US,D,20250325,000000,2.2,2.3543,2.1696,2.23,122761,0
+BEEM.US,D,20250326,000000,2.24,2.33,2.125,2.14,52914,0
+BEEM.US,D,20250327,000000,2.14,2.2,2.12,2.15,57740,0
+BEEM.US,D,20250328,000000,2.15,2.18,2.01,2.01,116302,0
+BEEM.US,D,20250331,000000,2,2.06,1.951,2.04,96230,0
+BEEM.US,D,20250401,000000,2.07,2.13,2,2.12,78187,0
+BEEM.US,D,20250402,000000,2.09,2.18,2.035,2.07,114702,0
+BEEM.US,D,20250403,000000,2.01,2.13,1.91,1.99,146316,0
+BEEM.US,D,20250404,000000,1.9,1.915,1.705,1.79,251742,0
+BEEM.US,D,20250407,000000,1.66,1.85,1.62,1.73,107896,0
+BEEM.US,D,20250408,000000,1.83,1.8328,1.52,1.52,152556,0
+BEEM.US,D,20250409,000000,1.52,1.72,1.5001,1.69,135039,0
+BEEM.US,D,20250410,000000,1.71,1.7499,1.63,1.69,93127,0
+BEEM.US,D,20250411,000000,1.67,1.81,1.67,1.76,1157019,0
+BEEM.US,D,20250414,000000,1.96,2,1.55,1.57,428153,0
+BEEM.US,D,20250415,000000,1.56,1.56,1.4,1.44,256054,0
+BEEM.US,D,20250416,000000,1.44,1.475,1.35,1.35,191755,0
+BEEM.US,D,20250417,000000,1.36,1.45,1.33,1.45,144607,0
+BEEM.US,D,20250421,000000,1.45,1.48,1.366,1.4,55781,0
+BEEM.US,D,20250422,000000,1.4,1.43,1.33,1.39,162691,0
+BEEM.US,D,20250423,000000,1.41,1.44,1.37,1.39,85133,0
+BEEM.US,D,20250424,000000,1.41,1.45,1.35,1.43,119704,0
+BEEM.US,D,20250425,000000,1.43,1.5799,1.43,1.53,99638,0
+BEEM.US,D,20250428,000000,1.54,1.5849,1.5,1.53,45265,0
+BEEM.US,D,20250429,000000,1.52,1.52,1.46,1.48,90223,0
+BEEM.US,D,20250430,000000,1.47,1.47,1.41,1.43,62278,0
+BEEM.US,D,20250501,000000,1.43,1.4766,1.41,1.42,42157,0
+BEEM.US,D,20250502,000000,1.43,1.475,1.43,1.45,61980,0
+BEEM.US,D,20250505,000000,1.45,1.48,1.45,1.46,29262,0
+BEEM.US,D,20250506,000000,1.46,1.48,1.4,1.41,66317,0
+BEEM.US,D,20250507,000000,1.45,1.45,1.405,1.43,100248,0
+BEEM.US,D,20250508,000000,1.44,1.51,1.43,1.48,125526,0
+BEEM.US,D,20250509,000000,1.51,1.8394,1.51,1.77,495609,0
+BEEM.US,D,20250512,000000,1.85,1.95,1.8103,1.88,243584,0
+BEEM.US,D,20250513,000000,1.89,1.9799,1.89,1.95,136527,0
+BEEM.US,D,20250514,000000,1.98,2,1.94,1.96,127748,0
+BEEM.US,D,20250515,000000,2.01,2.1,1.94,1.97,168770,0
+BEEM.US,D,20250516,000000,1.87,1.87,1.53,1.7,337147,0
+BEEM.US,D,20250519,000000,1.62,1.69,1.58,1.6,139206,0
+BEEM.US,D,20250520,000000,1.59,1.68,1.56,1.65,127563,0
+BEEM.US,D,20250521,000000,1.66,1.79,1.6209,1.66,116944,0
+BEEM.US,D,20250522,000000,1.65,1.74,1.65,1.7,74508,0
+BEEM.US,D,20250523,000000,1.69,1.74,1.65,1.66,36579,0
+BEEM.US,D,20250527,000000,1.67,1.87,1.6448,1.83,166882,0
+BEEM.US,D,20250528,000000,1.83,1.83,1.73,1.75,70597,0
+BEEM.US,D,20250529,000000,1.8,1.8222,1.68,1.71,65703,0
+BEEM.US,D,20250530,000000,1.72,1.774,1.58,1.61,148439,0
+BEEM.US,D,20250602,000000,1.61,1.6692,1.55,1.57,55603,0
+BEEM.US,D,20250603,000000,1.57,1.6157,1.51,1.53,105311,0
+BEEM.US,D,20250604,000000,1.53,1.57,1.5114,1.55,58483,0
+BEEM.US,D,20250605,000000,1.53,1.55,1.4553,1.48,124780,0
+BEEM.US,D,20250606,000000,1.49,1.55,1.47,1.5,77484,0
+BEEM.US,D,20250609,000000,1.53,1.5715,1.5,1.54,159829,0
+BEEM.US,D,20250610,000000,1.57,1.59,1.54,1.56,90333,0
+BEEM.US,D,20250611,000000,1.55,1.5627,1.48,1.52,159760,0
+BEEM.US,D,20250612,000000,1.5,1.56,1.4912,1.5,92591,0
+BEEM.US,D,20250613,000000,1.46,1.5,1.4,1.41,146427,0
+BEEM.US,D,20250616,000000,1.42,1.56,1.4075,1.49,193007,0
+BEEM.US,D,20250617,000000,1.49,1.5,1.4,1.44,75580,0
+BEEM.US,D,20250618,000000,1.43,1.5,1.39,1.45,169938,0
+BEEM.US,D,20250620,000000,1.45,1.56,1.42,1.45,170316,0
+BEEM.US,D,20250623,000000,1.44,1.46,1.3874,1.41,70617,0
+BEEM.US,D,20250624,000000,1.41,1.5,1.41,1.49,72506,0
+BEEM.US,D,20250625,000000,1.51,1.62,1.49,1.54,240468,0
+BEEM.US,D,20250626,000000,1.8,1.82,1.63,1.73,20919641,0
+BEEM.US,D,20250627,000000,1.67,1.68,1.53,1.57,1096663,0
+BEEM.US,D,20250630,000000,1.48,1.51,1.39,1.46,650017,0
+BEEM.US,D,20250701,000000,1.49,1.49,1.42,1.43,313569,0
+BEEM.US,D,20250702,000000,1.42,1.53,1.4,1.49,573153,0
+BEEM.US,D,20250703,000000,1.5,1.62,1.49,1.61,400618,0
+BEEM.US,D,20250707,000000,1.59,1.75,1.56,1.73,650111,0
+BEEM.US,D,20250708,000000,1.74,1.7782,1.72,1.75,472309,0
+BEEM.US,D,20250709,000000,1.74,1.76,1.67,1.72,286377,0
+BEEM.US,D,20250710,000000,1.72,1.725,1.66,1.68,155239,0
+BEEM.US,D,20250711,000000,1.66,1.71,1.61,1.64,227311,0
+BEEM.US,D,20250714,000000,1.66,1.89,1.63,1.89,441207,0
+BEEM.US,D,20250715,000000,1.87,1.9,1.8,1.85,301406,0
+BEEM.US,D,20250716,000000,1.85,2.07,1.8095,2.05,612738,0
+BEEM.US,D,20250717,000000,2.09,2.8697,2.085,2.83,4056653,0
+BEEM.US,D,20250718,000000,2.8,2.84,2.5101,2.56,1032537,0
+BEEM.US,D,20250721,000000,2.65,3.4,2.64,2.98,2465546,0
+BEEM.US,D,20250722,000000,2.98,3.16,2.66,3.07,734603,0
+BEEM.US,D,20250723,000000,3.04,3.0499,2.86,2.955,281362,0
+BEEM.US,D,20250724,000000,2.94,2.9551,2.72,2.74,308470,0
+BEEM.US,D,20250725,000000,2.61,2.643,2.4476,2.61,488307,0
+BEEM.US,D,20250728,000000,2.66,2.74,2.5791,2.61,163702,0
+BEEM.US,D,20250729,000000,2.62,2.65,2.18,2.3,451057,0
+BEEM.US,D,20250730,000000,2.26,2.54,2.26,2.34,271329,0
+BEEM.US,D,20250731,000000,2.34,2.4354,2.28,2.32,124044,0
+BEEM.US,D,20250801,000000,2.25,2.32,2.15,2.32,123922,0
+BEEM.US,D,20250804,000000,2.32,2.51,2.285,2.51,152960,0
+BEEM.US,D,20250805,000000,2.55,2.59,2.41,2.43,117731,0
+BEEM.US,D,20250806,000000,2.41,2.5,2.34,2.43,144703,0
+BEEM.US,D,20250807,000000,2.44,2.47,2.21,2.23,164400,0
+BEEM.US,D,20250808,000000,2.23,2.27,2.1,2.12,214998,0
+BEEM.US,D,20250811,000000,2.15,2.32,2.12,2.24,222452,0
+BEEM.US,D,20250812,000000,2.26,2.3799,2.225,2.35,153651,0
+BEEM.US,D,20250813,000000,2.32,2.425,2.32,2.42,183855,0
+BEEM.US,D,20250814,000000,2.42,2.4821,2.2749,2.38,264366,0
+BEEM.US,D,20250815,000000,2.44,2.44,2.1243,2.32,352957,0
+BEEM.US,D,20250818,000000,2.3,2.7699,2.3,2.54,490918,0
+BEEM.US,D,20250819,000000,2.57,2.58,2.42,2.48,121872,0
+BEEM.US,D,20250820,000000,2.47,2.56,2.3534,2.43,106804,0
+BEEM.US,D,20250821,000000,2.4,2.56,2.3108,2.53,66734,0
+BEEM.US,D,20250822,000000,2.54,2.6092,2.51,2.52,107911,0
+BEEM.US,D,20250825,000000,2.52,2.8,2.52,2.73,310897,0
+BEEM.US,D,20250826,000000,2.88,3.07,2.84,2.92,498211,0
+BEEM.US,D,20250827,000000,2.99,2.995,2.79,2.8,173775,0
+BEEM.US,D,20250828,000000,2.84,2.92,2.7501,2.85,150049,0
+BEEM.US,D,20250829,000000,2.88,2.89,2.65,2.74,206785,0
+BEEM.US,D,20250902,000000,2.7,2.73,2.61,2.66,119010,0
+BEEM.US,D,20250903,000000,2.66,2.676,2.53,2.57,128528,0
+BEEM.US,D,20250904,000000,2.55,2.56,2.44,2.44,116684,0
+BEEM.US,D,20250905,000000,2.45,2.532427,2.41,2.49,64896,0
+BEEM.US,D,20250908,000000,2.52,2.62,2.4609,2.59,124422,0
+BEEM.US,D,20250909,000000,2.61,2.625,2.5004,2.58,76126,0
+BEEM.US,D,20250910,000000,2.55,2.567,2.39,2.41,202045,0
+BEEM.US,D,20250911,000000,2.42,2.52,2.38,2.39,170603,0
+BEEM.US,D,20250912,000000,2.4,2.42,2.22,2.35,227135,0
+BEEM.US,D,20250915,000000,2.39,2.48,2.29,2.44,237199,0
+BEEM.US,D,20250916,000000,2.4,2.58,2.39,2.52,171625,0
+BEEM.US,D,20250917,000000,2.52,2.66,2.52,2.53,247650,0
+BEEM.US,D,20250918,000000,2.985,3.22,2.77,3.04,29213275,0
+BEEM.US,D,20250919,000000,2.81,2.89,2.61,2.745,1573257,0
+BEEM.US,D,20250922,000000,2.64,3.0093,2.63,2.92,1418648,0
+BEEM.US,D,20250923,000000,2.99,3.06,2.62,2.62,909205,0
+BEEM.US,D,20250924,000000,2.68,2.8775,2.67,2.84,475350,0
+BEEM.US,D,20250925,000000,2.77,2.7856,2.61,2.65,341609,0
+BEEM.US,D,20250926,000000,2.62,2.7549,2.56,2.57,252935,0
+BEEM.US,D,20250929,000000,2.59,2.6548,2.465,2.56,349431,0
+BEEM.US,D,20250930,000000,2.66,2.9,2.64,2.88,1464127,0
+BEEM.US,D,20251001,000000,2.86,2.9603,2.83,2.88,424221,0
+BEEM.US,D,20251002,000000,2.88,2.94,2.8197,2.91,352417,0
+BEEM.US,D,20251003,000000,2.95,3.05,2.9037,2.98,780854,0
+BEEM.US,D,20251006,000000,3.01,3.44,2.93,3.41,1387319,0
+BEEM.US,D,20251007,000000,3.47,3.5174,3.18,3.23,637753,0
+BEEM.US,D,20251008,000000,3.3,3.48,3.2193,3.35,321049,0
+BEEM.US,D,20251009,000000,3.35,3.4167,3.22,3.34,282116,0
+BEEM.US,D,20251010,000000,3.39,3.735,3.24,3.38,1120170,0
+BEEM.US,D,20251013,000000,3.54,3.79,3.52,3.74,510319,0
+BEEM.US,D,20251014,000000,3.69,4.01,3.51,3.88,575571,0
+BEEM.US,D,20251015,000000,4.04,4.04,3.45,3.65,1023214,0
+BEEM.US,D,20251016,000000,3.72,3.7382,3.07,3.16,826203,0
+BEEM.US,D,20251017,000000,3.14,3.22,2.85,2.99,433578,0
+BEEM.US,D,20251020,000000,3.075,3.19,3.005,3.05,317417,0
+BEEM.US,D,20251021,000000,3.02,3.1,2.92,2.96,243141,0
+BEEM.US,D,20251022,000000,2.98,3.01,2.67,2.81,576570,0
+BEEM.US,D,20251023,000000,2.88,2.94,2.7918,2.87,245681,0
+BEEM.US,D,20251024,000000,2.95,3.09,2.91,3.01,413341,0
+BEEM.US,D,20251027,000000,3.05,3.05,2.86,2.89,245538,0
+BEEM.US,D,20251028,000000,2.89,2.97,2.821,2.85,160052,0
+BEEM.US,D,20251029,000000,2.85,2.9,2.59,2.74,794632,0
+BEEM.US,D,20251030,000000,2.67,2.7399,2.57,2.58,190764,0
+BEEM.US,D,20251031,000000,2.62,2.69,2.51,2.6,309972,0
+BEEM.US,D,20251103,000000,2.59,2.59,2.44,2.46,246761,0
+BEEM.US,D,20251104,000000,2.42,2.46,2.24,2.26,314131,0
+BEEM.US,D,20251105,000000,2.25,2.35,2.2227,2.33,167536,0
+BEEM.US,D,20251106,000000,2.33,2.3599,2.2,2.22,180015,0
+BEEM.US,D,20251107,000000,2.19,2.29,2.1,2.28,158262,0
+BEEM.US,D,20251110,000000,2.35,2.4,2.255,2.31,202561,0
+BEEM.US,D,20251111,000000,2.31,2.325,2.05,2.14,288216,0
+BEEM.US,D,20251112,000000,2.23,2.25,1.72,1.86,6157671,0
+BEEM.US,D,20251113,000000,1.88,1.9,1.8002,1.81,400097,0
+BEEM.US,D,20251114,000000,1.76,1.86,1.69,1.82,583116,0
+BEEM.US,D,20251117,000000,1.65,1.9,1.6143,1.83,468103,0
+BEEM.US,D,20251118,000000,1.79,1.87,1.77,1.81,192983,0
+BEEM.US,D,20251119,000000,1.8,1.89,1.775,1.79,175738,0
+BEEM.US,D,20251120,000000,1.84,1.8999,1.68,1.69,276443,0
+BEEM.US,D,20251121,000000,1.7,1.74,1.64,1.72,237169,0
+BEEM.US,D,20251124,000000,1.71,1.76,1.7,1.73,220317,0
+BEEM.US,D,20251125,000000,1.75,1.7568,1.65,1.68,246693,0
+BEEM.US,D,20251126,000000,1.67,1.822,1.65,1.81,185626,0
+BEEM.US,D,20251128,000000,1.85,1.89,1.8257,1.89,144970,0
+BEEM.US,D,20251201,000000,1.85,1.87,1.78,1.78,105504,0
+BEEM.US,D,20251202,000000,1.8,1.88,1.78,1.83,172925,0
+BEEM.US,D,20251203,000000,1.86,1.95,1.8128,1.94,132049,0
+BEEM.US,D,20251204,000000,1.95,2.01,1.86,1.98,323000,0
+BEEM.US,D,20251205,000000,1.99,1.99,1.86,1.9,158968,0
+BEEM.US,D,20251208,000000,1.9,1.932,1.81,1.84,203677,0
+BEEM.US,D,20251209,000000,1.82,1.94,1.82,1.92,153352,0
+BEEM.US,D,20251210,000000,1.9,1.925,1.8325,1.9,207117,0
+BEEM.US,D,20251211,000000,1.88,1.985,1.84,1.97,285922,0
+BEEM.US,D,20251212,000000,1.97,2,1.81,1.82,224984,0
+BEEM.US,D,20251215,000000,1.83,1.84,1.7,1.7,153910,0
+BEEM.US,D,20251216,000000,1.7,1.73,1.67,1.71,140412,0
+BEEM.US,D,20251217,000000,1.68,1.77,1.57,1.58,285022,0
+BEEM.US,D,20251218,000000,1.64,1.685,1.6,1.6,127921,0
+BEEM.US,D,20251219,000000,1.6,1.68,1.59,1.64,138529,0
+BEEM.US,D,20251222,000000,1.66,1.755,1.64,1.74,226187,0
+BEEM.US,D,20251223,000000,1.72,1.72,1.6513,1.67,130288,0
+BEEM.US,D,20251224,000000,1.68,1.715,1.6579,1.69,107847,0
+BEEM.US,D,20251226,000000,1.69,1.695,1.61,1.65,280373,0
+BEEM.US,D,20251229,000000,1.62,1.65,1.53,1.54,341679,0
+BEEM.US,D,20251230,000000,1.55,1.59,1.485,1.52,383556,0
+BEEM.US,D,20251231,000000,1.52,1.55,1.465,1.5,359360,0
+BEEM.US,D,20260102,000000,1.5,1.63,1.5,1.62,183537,0
+BEEM.US,D,20260105,000000,1.66,1.718634,1.64,1.67,125888,0
+BEEM.US,D,20260106,000000,1.67,1.715,1.62,1.7,117879,0
+BEEM.US,D,20260107,000000,1.69,1.7265,1.645,1.67,116404,0
+BEEM.US,D,20260108,000000,1.67,1.775,1.665,1.73,254138,0
+BEEM.US,D,20260109,000000,1.75,1.764,1.65,1.65,123643,0
+BEEM.US,D,20260112,000000,1.65,1.8,1.62,1.78,315474,0
+BEEM.US,D,20260113,000000,1.8,1.805,1.705,1.77,141513,0
+BEEM.US,D,20260114,000000,2.2,2.31,1.8,1.87,58570790,0
+BEEM.US,D,20260115,000000,1.77,1.8,1.58,1.65,3373002,0
+BEEM.US,D,20260116,000000,1.62,1.82,1.6,1.72,1490181,0
+BEEM.US,D,20260120,000000,1.69,1.81,1.6204,1.72,1024531,0
+BEEM.US,D,20260121,000000,1.77,1.91,1.76,1.88,1822535,0
+BEEM.US,D,20260122,000000,1.845,1.91,1.82,1.85,885257,0
+BEEM.US,D,20260123,000000,1.84,1.8784,1.7901,1.82,588348,0
+BEEM.US,D,20260126,000000,1.81,1.8107,1.7101,1.74,536158,0
+BEEM.US,D,20260127,000000,1.84,1.95,1.82,1.88,823046,0
+BEEM.US,D,20260128,000000,1.88,1.88,1.74,1.78,651415,0
+BEEM.US,D,20260129,000000,1.78,1.78,1.67,1.72,508468,0
+BEEM.US,D,20260130,000000,1.69,1.7288,1.575,1.6,493728,0
+BEEM.US,D,20260202,000000,1.61,1.6371,1.56,1.57,377682,0
+BEEM.US,D,20260203,000000,1.63,1.63,1.505,1.6,316821,0
+BEEM.US,D,20260204,000000,1.61,1.6173,1.44,1.5,434659,0
+BEEM.US,D,20260205,000000,1.48,1.505,1.39,1.39,373978,0
+BEEM.US,D,20260206,000000,1.43,1.52,1.405,1.5,375107,0
+BEEM.US,D,20260209,000000,1.52,1.5599,1.4601,1.49,412033,0
+BEEM.US,D,20260210,000000,1.5,1.53,1.46,1.48,303165,0
+BEEM.US,D,20260211,000000,1.49,1.515,1.41,1.45,290959,0
+BEEM.US,D,20260212,000000,1.44,1.46,1.3701,1.41,332743,0
+BEEM.US,D,20260213,000000,1.4,1.49,1.4,1.46,182993,0
+BEEM.US,D,20260217,000000,1.47,1.47,1.4,1.42,268295,0
+BEEM.US,D,20260218,000000,1.53,1.605,1.49,1.5187,807979,0
diff --git a/daily/us/nasdaq stocks/1/beg.us.txt b/daily/us/nasdaq stocks/1/beg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..501738a27cbe1792f76cf9f9442618c5529d08fb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/beg.us.txt	
@@ -0,0 +1,43 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEG.US,D,20251217,000000,14.58,14.94,10.8861,10.8861,26836,0
+BEG.US,D,20251218,000000,12.74,12.87,11.7197,11.7197,7662,0
+BEG.US,D,20251219,000000,12.6786,14.91,12.6786,14.2374,50128,0
+BEG.US,D,20251222,000000,15.98,15.98,14.68,15.2967,19985,0
+BEG.US,D,20251223,000000,15.1,15.34,14.23,15.1281,15793,0
+BEG.US,D,20251224,000000,15.02,15.2721,14.98,15.2721,1238,0
+BEG.US,D,20251226,000000,14.5417,15.03,14.19,14.6359,3248,0
+BEG.US,D,20251229,000000,13.53,14.06,13.53,13.9902,5561,0
+BEG.US,D,20251230,000000,14.77,14.77,13.05,13.6543,4237,0
+BEG.US,D,20251231,000000,13.65,13.87,13.2,13.5147,1135,0
+BEG.US,D,20260102,000000,14.29,17.24,14.29,17.1106,8247,0
+BEG.US,D,20260105,000000,18.96,20.11,18.121,18.9965,31150,0
+BEG.US,D,20260106,000000,19.65,19.65,17.25,18.8895,4936,0
+BEG.US,D,20260107,000000,19.92,22,19.63,20.4221,7992,0
+BEG.US,D,20260108,000000,25.21,27.69,23.84,25.7743,31989,0
+BEG.US,D,20260109,000000,26.18,31.4782,26,30.8705,25692,0
+BEG.US,D,20260112,000000,29.7,32.52,29.5766,32.0449,9923,0
+BEG.US,D,20260113,000000,34.1,36.29,31.81,33.5914,15741,0
+BEG.US,D,20260114,000000,31.25,31.97,29.16,30.4422,23167,0
+BEG.US,D,20260115,000000,32.97,34.35,31.6277,33.1788,11665,0
+BEG.US,D,20260116,000000,35.3,38.28,35.3,37.9422,12758,0
+BEG.US,D,20260120,000000,35.58,40.745,35.37,38.8209,23608,0
+BEG.US,D,20260121,000000,40.27,41,35.56,38.3356,12597,0
+BEG.US,D,20260122,000000,40.66,40.66,34.4286,35.9862,13107,0
+BEG.US,D,20260123,000000,35.53,36.94,32.01,35.5676,10575,0
+BEG.US,D,20260126,000000,34.79,36.75,32.2979,32.6445,14370,0
+BEG.US,D,20260127,000000,34.34,39.6395,31.17,38.6837,41540,0
+BEG.US,D,20260128,000000,41.7684,46.7742,41.7684,45.6845,51378,0
+BEG.US,D,20260129,000000,43.63,45.25,36.445,40.7532,45508,0
+BEG.US,D,20260130,000000,39.49,43.01,35.905,38.41,21321,0
+BEG.US,D,20260202,000000,38.15,41.5887,36.46,40.1904,19501,0
+BEG.US,D,20260203,000000,44.9,50.605,42.27,46.7845,36127,0
+BEG.US,D,20260204,000000,47.22,47.22,28.03,34.7908,43321,0
+BEG.US,D,20260205,000000,31.511,35.1599,28,29.65,37513,0
+BEG.US,D,20260206,000000,37.51,37.51,29,32.99,68110,0
+BEG.US,D,20260209,000000,34.25,38.75,32,38.75,35999,0
+BEG.US,D,20260210,000000,37.91,39.33,32.63,35.0243,22934,0
+BEG.US,D,20260211,000000,37.71,40.42,29.965,38.37,61625,0
+BEG.US,D,20260212,000000,38.05,38.67,29,29.8831,154859,0
+BEG.US,D,20260213,000000,27.7,32.33,26.46,30.45,123444,0
+BEG.US,D,20260217,000000,28.27,32.8,26.935,32.75,39112,0
+BEG.US,D,20260218,000000,32.92,38.39,32.92,37.89,50700,0
diff --git a/daily/us/nasdaq stocks/1/betr.us.txt b/daily/us/nasdaq stocks/1/betr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e187c17980807adf1283bda35271b80d3c9bc07b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/betr.us.txt	
@@ -0,0 +1,1108 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BETR.US,D,20210503,000000,517.5,517.5,481,500,18.38,0
+BETR.US,D,20210505,000000,535,535,525,525,13.66,0
+BETR.US,D,20210511,000000,545,545,491.5,495,5168.26,0
+BETR.US,D,20210512,000000,499.5,555.5,482.5,491,56893.02,0
+BETR.US,D,20210513,000000,492,497.5,491.95,492.5,18632.1,0
+BETR.US,D,20210514,000000,497.5,497.5,490.5,494,18261.98,0
+BETR.US,D,20210517,000000,515,515,492.5,493.5,10376.22,0
+BETR.US,D,20210518,000000,493.5,495,491.5,493.5,946.54,0
+BETR.US,D,20210519,000000,514.5,514.5,493,497.5,1248.36,0
+BETR.US,D,20210520,000000,495.5,497.5,493.75,495.5,5629.3,0
+BETR.US,D,20210521,000000,500,500,495,497,364.16,0
+BETR.US,D,20210524,000000,503.5,503.5,495,497,252.38,0
+BETR.US,D,20210525,000000,497.5,497.5,492.5,495,263.4,0
+BETR.US,D,20210526,000000,495.645,499.5,493.5,494,234.44,0
+BETR.US,D,20210527,000000,494,497.5,494,497,1575.8,0
+BETR.US,D,20210528,000000,497.5,497.5,492.5,493,451.2,0
+BETR.US,D,20210601,000000,500,500,492.5,494,526.02,0
+BETR.US,D,20210602,000000,495.03,496.5,495,495.995,339.06,0
+BETR.US,D,20210603,000000,496.5,496.5,494.5,495,490.64,0
+BETR.US,D,20210604,000000,495,496,491.75,494,5013.44,0
+BETR.US,D,20210607,000000,494,494.5,494,494,542.88,0
+BETR.US,D,20210608,000000,494.5,496,494,496,1352.1,0
+BETR.US,D,20210609,000000,495.5,497.5,494.5,494.5,1121.22,0
+BETR.US,D,20210610,000000,495.5,495.5,494.5,495,77.22,0
+BETR.US,D,20210611,000000,495,501,494.5,500,5049.68,0
+BETR.US,D,20210614,000000,497.5,502.5,495,497.495,587.34,0
+BETR.US,D,20210615,000000,502,502,495,495,67.46,0
+BETR.US,D,20210616,000000,496.05,496.05,496,496,17.4,0
+BETR.US,D,20210617,000000,495.5,497.5,495,495,361.9,0
+BETR.US,D,20210618,000000,495.955,495.955,494.5,494.5,827.62,0
+BETR.US,D,20210621,000000,495,495,494,494.5,1053.36,0
+BETR.US,D,20210622,000000,494.5,496.5,494,496.5,248.06,0
+BETR.US,D,20210623,000000,494,496,494,496,111,0
+BETR.US,D,20210624,000000,495,495,494.5,494.75,66.56,0
+BETR.US,D,20210625,000000,495,500,494.5,498.5,2610.86,0
+BETR.US,D,20210628,000000,495.5,499.995,495.5,496,287.74,0
+BETR.US,D,20210629,000000,497,497,494,494,2274.56,0
+BETR.US,D,20210630,000000,494.5,495.5,494.005,495.5,212.12,0
+BETR.US,D,20210701,000000,495.5,496.5,494,496.5,931,0
+BETR.US,D,20210702,000000,496.5,496.5,496.005,496.045,79.98,0
+BETR.US,D,20210706,000000,496.5,496.5,496.315,496.5,205.2,0
+BETR.US,D,20210707,000000,496,497,496,496.005,129.54,0
+BETR.US,D,20210708,000000,496,496,493,495,1058.9,0
+BETR.US,D,20210709,000000,496,496,495,496,41.26,0
+BETR.US,D,20210712,000000,497,497,495,497,354.96,0
+BETR.US,D,20210713,000000,497,497,496.4,496.5,64.78,0
+BETR.US,D,20210714,000000,497.5,497.5,496,496,82.24,0
+BETR.US,D,20210715,000000,497.5,497.5,495,497.495,372.84,0
+BETR.US,D,20210716,000000,497.5,497.5,495.5,495.5,261.68,0
+BETR.US,D,20210719,000000,497,497.415,495.005,497.415,876.94,0
+BETR.US,D,20210720,000000,497.5,497.5,496.505,497.495,234.86,0
+BETR.US,D,20210721,000000,495,496.25,495,496.25,47.58,0
+BETR.US,D,20210722,000000,495.5,497.5,495,495.005,12068.06,0
+BETR.US,D,20210723,000000,496.08,497.5,494.5,497.5,170.96,0
+BETR.US,D,20210726,000000,497.5,497.5,495.75,496,49.6,0
+BETR.US,D,20210727,000000,495,497.5,494.5,497.5,56.76,0
+BETR.US,D,20210728,000000,496.565,496.64,495.545,496,2346.12,0
+BETR.US,D,20210729,000000,497.5,497.5,495,497.495,2074.04,0
+BETR.US,D,20210730,000000,496.45,497,495.28,495.5,949.76,0
+BETR.US,D,20210802,000000,497.5,497.5,495.45,497,90.7,0
+BETR.US,D,20210803,000000,496,496.98,496,496.98,24.12,0
+BETR.US,D,20210804,000000,496.975,496.975,496,496,169.22,0
+BETR.US,D,20210805,000000,497.5,497.5,495.505,497,41.3,0
+BETR.US,D,20210806,000000,497.5,497.5,495.305,496.595,23.2,0
+BETR.US,D,20210809,000000,497.5,497.5,495.015,496,153.26,0
+BETR.US,D,20210810,000000,496.055,497.155,496,496,40.86,0
+BETR.US,D,20210811,000000,496.505,496.655,495.45,496.5,51.22,0
+BETR.US,D,20210812,000000,497.5,497.5,495.38,496,44.04,0
+BETR.US,D,20210813,000000,497.5,497.5,495.055,497,311.98,0
+BETR.US,D,20210816,000000,497,497,495,495.5,4295.82,0
+BETR.US,D,20210817,000000,496,496,495,496,2176.4,0
+BETR.US,D,20210818,000000,495,496,495,495,3155,0
+BETR.US,D,20210819,000000,495.5,496,494,495.5,2022.4,0
+BETR.US,D,20210820,000000,495.5,496.1,493.375,495,12867.86,0
+BETR.US,D,20210823,000000,497,497.5,495.25,497.5,181.54,0
+BETR.US,D,20210824,000000,497.5,497.5,495.25,496,123.2,0
+BETR.US,D,20210825,000000,495.4,497.215,495.4,495.43,40.18,0
+BETR.US,D,20210826,000000,496.97,497.5,494.66,494.66,35.62,0
+BETR.US,D,20210827,000000,495.25,497.5,494.505,497.5,122.12,0
+BETR.US,D,20210830,000000,495.5,497.48,494.5,496.42,29.94,0
+BETR.US,D,20210831,000000,497.5,498.5,496.28,498,357.1,0
+BETR.US,D,20210901,000000,496,497.5,495,496.5,703.8,0
+BETR.US,D,20210902,000000,497,497.415,496.25,496.5,44.48,0
+BETR.US,D,20210903,000000,497.5,497.5,495.68,497,19.2,0
+BETR.US,D,20210907,000000,498.5,499.5,496.75,499.5,443.32,0
+BETR.US,D,20210908,000000,499.5,500.5,499,500,10612.42,0
+BETR.US,D,20210909,000000,499.5,500,499,499.5,2454.92,0
+BETR.US,D,20210910,000000,525,527.5,499,499.5,3194.48,0
+BETR.US,D,20210913,000000,500,500.345,498,498,13328.3,0
+BETR.US,D,20210914,000000,499,500.3,497.25,497.5,853.62,0
+BETR.US,D,20210915,000000,498.5,499,498.25,499,41.48,0
+BETR.US,D,20210916,000000,500,500.5,496,499,814.88,0
+BETR.US,D,20210917,000000,500,500,496,496.5,207.48,0
+BETR.US,D,20210920,000000,496.5,498,496,496.595,286.82,0
+BETR.US,D,20210921,000000,497,500.165,496.005,497.75,319.3,0
+BETR.US,D,20210922,000000,500.29,500.29,497.5,499,288.58,0
+BETR.US,D,20210923,000000,512,512,497.62,500,93.32,0
+BETR.US,D,20210924,000000,500.5,500.5,496,498.25,592.08,0
+BETR.US,D,20210927,000000,497,499,497,498,147.46,0
+BETR.US,D,20210928,000000,498,498.495,496.5,496.5,93.74,0
+BETR.US,D,20210929,000000,497.5,498.5,496.5,497.25,455.4,0
+BETR.US,D,20210930,000000,512,512,495,496.5,10240.88,0
+BETR.US,D,20211001,000000,498.5,498.5,495.5,496,295.4,0
+BETR.US,D,20211004,000000,496,498.5,495.5,498.5,466.26,0
+BETR.US,D,20211005,000000,496.5,497.75,496.5,497,39.34,0
+BETR.US,D,20211006,000000,497.5,497.775,495.5,495.5,2681.38,0
+BETR.US,D,20211007,000000,495.5,498,495.5,496,300.72,0
+BETR.US,D,20211008,000000,498.5,498.5,496.005,497,166.22,0
+BETR.US,D,20211011,000000,498.5,498.5,496.5,497.75,56.4,0
+BETR.US,D,20211012,000000,498.5,499.5,497,499,1423.42,0
+BETR.US,D,20211013,000000,499.5,499.5,496.915,497.72,66.54,0
+BETR.US,D,20211014,000000,499.5,499.5,499.15,499.15,68.48,0
+BETR.US,D,20211015,000000,499.5,499.5,497.5,499.21,208.72,0
+BETR.US,D,20211018,000000,499.5,499.5,498.505,498.975,82.96,0
+BETR.US,D,20211019,000000,499.445,500,498.5,499,1101.78,0
+BETR.US,D,20211020,000000,499.5,499.5,497.685,497.685,94.74,0
+BETR.US,D,20211021,000000,499.125,499.5,498.5,499.5,54.6,0
+BETR.US,D,20211022,000000,498.5,499.25,497.5,499,61.22,0
+BETR.US,D,20211025,000000,499.5,500,497.69,498.55,1166.94,0
+BETR.US,D,20211026,000000,499.5,499.5,498.5,499,225.02,0
+BETR.US,D,20211027,000000,498.5,499.75,498.5,498.5,345.76,0
+BETR.US,D,20211028,000000,499,499.5,497.5,497.5,218.38,0
+BETR.US,D,20211029,000000,499.5,499.5,498,499.165,728.26,0
+BETR.US,D,20211101,000000,499.5,499.5,498,498.005,3401.98,0
+BETR.US,D,20211102,000000,496.5,498.925,496.5,498,182.18,0
+BETR.US,D,20211103,000000,497.5,499.5,497.5,499.5,242.38,0
+BETR.US,D,20211104,000000,499.5,500,495.505,500,1552.84,0
+BETR.US,D,20211105,000000,498.5,500,497.5,500,27795.12,0
+BETR.US,D,20211108,000000,498.5,500,498,499.5,761.8,0
+BETR.US,D,20211109,000000,498.5,499.5,496.5,498,3236.88,0
+BETR.US,D,20211110,000000,498.5,498.5,497,497.995,2172.32,0
+BETR.US,D,20211111,000000,497.5,498.5,497,497,528.98,0
+BETR.US,D,20211112,000000,497,499,497,497.5,13404.7,0
+BETR.US,D,20211115,000000,499,500,497.5,497.5,1135.08,0
+BETR.US,D,20211116,000000,498,500,497.5,498.55,906.22,0
+BETR.US,D,20211117,000000,500,500,497,498,2313.8,0
+BETR.US,D,20211118,000000,497.5,497.5,497,497,2945.96,0
+BETR.US,D,20211119,000000,497,498.915,497,498,675.44,0
+BETR.US,D,20211122,000000,497.59,497.59,496.5,496.5,9586.84,0
+BETR.US,D,20211123,000000,496.5,497.19,496,497,6889.88,0
+BETR.US,D,20211124,000000,497.5,497.5,496.5,497.5,1122.9,0
+BETR.US,D,20211126,000000,497.5,498,497,497,2353.24,0
+BETR.US,D,20211129,000000,496.5,498.5,496.5,497,267.38,0
+BETR.US,D,20211130,000000,497,500,497,500,981.9,0
+BETR.US,D,20211201,000000,499.5,500,498.3,499.5,289.38,0
+BETR.US,D,20211202,000000,500,500,497,497,1835.7,0
+BETR.US,D,20211203,000000,497,497.5,497,497,678.2,0
+BETR.US,D,20211206,000000,497,498,496,496.945,3385.34,0
+BETR.US,D,20211207,000000,495,497.5,494,495,10967.92,0
+BETR.US,D,20211208,000000,495,496.5,494.75,495.5,1299.06,0
+BETR.US,D,20211209,000000,495,500,495,495,4059.16,0
+BETR.US,D,20211210,000000,496,496.5,496,496.25,922.8,0
+BETR.US,D,20211213,000000,493.5,499.5,493.5,496.5,599.74,0
+BETR.US,D,20211214,000000,496.5,497.5,496,496.25,946.08,0
+BETR.US,D,20211215,000000,494.5,496,492.5,493.5,777,0
+BETR.US,D,20211216,000000,495,495,494.5,494.5,351.96,0
+BETR.US,D,20211217,000000,493.5,494.935,493.5,494.555,277.88,0
+BETR.US,D,20211220,000000,494.5,494.935,494.5,494.5,36.8,0
+BETR.US,D,20211221,000000,494.5,494.75,494.5,494.5,55.36,0
+BETR.US,D,20211222,000000,494.75,494.75,494.5,494.5,70,0
+BETR.US,D,20211223,000000,495,495,494.5,494.51,29.06,0
+BETR.US,D,20211227,000000,495,495,494.5,495,272.38,0
+BETR.US,D,20211228,000000,494.5,495,494.5,495,264.36,0
+BETR.US,D,20211229,000000,494.5,494.69,494,494,1694.66,0
+BETR.US,D,20211230,000000,494,494,494,494,24.34,0
+BETR.US,D,20211231,000000,494,495,494,495,1097,0
+BETR.US,D,20220103,000000,494,499,494,498.5,1713.56,0
+BETR.US,D,20220104,000000,494.5,497.5,494.5,496.5,15.22,0
+BETR.US,D,20220105,000000,495,496.5,494,495.75,9631.42,0
+BETR.US,D,20220106,000000,495.5,497,495,495,1618.02,0
+BETR.US,D,20220107,000000,493.5,497.5,493.5,496.5,72.74,0
+BETR.US,D,20220110,000000,493.5,496.5,492,492.5,33127.98,0
+BETR.US,D,20220111,000000,494,494.485,493.7,494,58.12,0
+BETR.US,D,20220112,000000,496.455,496.455,493.5,495,3275.8,0
+BETR.US,D,20220113,000000,494.005,494.005,494.005,494.005,5.72,0
+BETR.US,D,20220114,000000,495,496,494.005,496,1564.24,0
+BETR.US,D,20220118,000000,495,495.5,495,495,81.78,0
+BETR.US,D,20220119,000000,495,495.5,495,495.055,268.58,0
+BETR.US,D,20220120,000000,495.055,495.25,495,495.25,16,0
+BETR.US,D,20220121,000000,495,495.25,492.5,493.25,507.42,0
+BETR.US,D,20220124,000000,493,494.25,492,494.25,193.62,0
+BETR.US,D,20220125,000000,492.5,495,492.5,494.25,170.38,0
+BETR.US,D,20220126,000000,495.5,496.5,493.86,494.5,91.64,0
+BETR.US,D,20220127,000000,492.5,495,492.5,495,266.48,0
+BETR.US,D,20220128,000000,492.5,495,492.5,495,2272.58,0
+BETR.US,D,20220131,000000,494.5,495,494.5,495,135.84,0
+BETR.US,D,20220201,000000,490.5,496.5,490.5,495.52,740.78,0
+BETR.US,D,20220202,000000,495.5,495.5,495.5,495.5,210.7,0
+BETR.US,D,20220203,000000,492.5,495.5,492.5,495,223.2,0
+BETR.US,D,20220204,000000,495,495.25,495,495,119.52,0
+BETR.US,D,20220207,000000,493,495.455,493,495,283.8,0
+BETR.US,D,20220208,000000,494.5,495,493.5,494,557.64,0
+BETR.US,D,20220209,000000,494,495,494,494.75,31.04,0
+BETR.US,D,20220210,000000,495.5,495.5,492.5,492.5,548.66,0
+BETR.US,D,20220211,000000,493,493.5,493,493.5,280.64,0
+BETR.US,D,20220214,000000,493,494.5,492.5,494.5,324.18,0
+BETR.US,D,20220215,000000,493.285,493.5,493,493.5,60.96,0
+BETR.US,D,20220216,000000,493,493.5,493,493,106.4,0
+BETR.US,D,20220217,000000,493,494.5,493,494,458.8,0
+BETR.US,D,20220218,000000,490.5,495,490.5,494.25,298.82,0
+BETR.US,D,20220222,000000,491,495,490.5,494.5,860.46,0
+BETR.US,D,20220223,000000,494.5,494.5,493,493.3,236.22,0
+BETR.US,D,20220224,000000,494,494.415,491,494,233.54,0
+BETR.US,D,20220225,000000,493.5,494.035,492.5,492.5,10452.7,0
+BETR.US,D,20220228,000000,492.5,495,492,495,7216.12,0
+BETR.US,D,20220301,000000,493,494,493,493,510.54,0
+BETR.US,D,20220302,000000,492.5,493.5,491.415,492,6076.06,0
+BETR.US,D,20220303,000000,492.5,493,492.5,492.5,231.76,0
+BETR.US,D,20220304,000000,492.5,492.5,491.5,491.5,225.88,0
+BETR.US,D,20220307,000000,492,492.005,491.75,491.75,254.72,0
+BETR.US,D,20220308,000000,491.5,491.5,490,490.625,1000.22,0
+BETR.US,D,20220309,000000,490.5,490.5,490,490.5,167.42,0
+BETR.US,D,20220310,000000,490,490.5,490,490,132.76,0
+BETR.US,D,20220311,000000,490.055,491,490,490.75,21.24,0
+BETR.US,D,20220314,000000,491,491.5,490.5,491,908.9,0
+BETR.US,D,20220315,000000,490.75,492.475,490,490,112.8,0
+BETR.US,D,20220316,000000,490,490,489.5,490,218.38,0
+BETR.US,D,20220317,000000,489.585,490.5,489.5,490.5,32.34,0
+BETR.US,D,20220318,000000,490.5,491.5,490.5,490.5,29.08,0
+BETR.US,D,20220321,000000,490,490.5,490,490.5,89.84,0
+BETR.US,D,20220322,000000,490.5,490.505,490.5,490.505,42.46,0
+BETR.US,D,20220323,000000,492.48,492.48,491.25,491.25,8.38,0
+BETR.US,D,20220324,000000,491.5,491.5,491.5,491.5,9.06,0
+BETR.US,D,20220325,000000,491.5,491.75,491,491,30.42,0
+BETR.US,D,20220329,000000,492.5,492.5,492.5,492.5,95.52,0
+BETR.US,D,20220330,000000,492.505,492.505,490.5,490.5,23.16,0
+BETR.US,D,20220331,000000,495,495,490.5,493,221.8,0
+BETR.US,D,20220401,000000,493,493,493,493,16.58,0
+BETR.US,D,20220404,000000,490.5,492.345,490.5,491.5,41.82,0
+BETR.US,D,20220406,000000,491.5,491.505,491.5,491.5,6.84,0
+BETR.US,D,20220407,000000,490.5,492.425,490.5,490.505,92.72,0
+BETR.US,D,20220408,000000,491,491,491,491,17.38,0
+BETR.US,D,20220411,000000,491,491,491,491,12.84,0
+BETR.US,D,20220412,000000,490.5,490.5,490.005,490.5,5184.4,0
+BETR.US,D,20220413,000000,490.5,494.5,490.5,493.5,24.78,0
+BETR.US,D,20220414,000000,491,491,491,491,33.16,0
+BETR.US,D,20220419,000000,491.775,491.775,491,491,27.34,0
+BETR.US,D,20220420,000000,491,495,491,495,742.06,0
+BETR.US,D,20220421,000000,492.555,493.25,491.505,493.25,108.78,0
+BETR.US,D,20220422,000000,493,493.5,492,493,73.84,0
+BETR.US,D,20220425,000000,492.75,492.75,491.5,491.5,30.46,0
+BETR.US,D,20220426,000000,491.5,492.5,491.5,492.5,315.48,0
+BETR.US,D,20220427,000000,492,492,492,492,509.1,0
+BETR.US,D,20220428,000000,492,492,492,492,6.96,0
+BETR.US,D,20220429,000000,492,492.75,492,492.5,379.08,0
+BETR.US,D,20220502,000000,492.5,492.5,492.5,492.5,255.38,0
+BETR.US,D,20220503,000000,492.5,492.55,492.5,492.5,14.44,0
+BETR.US,D,20220504,000000,492,492,492,492,225.08,0
+BETR.US,D,20220505,000000,492,492.25,492,492,336.7,0
+BETR.US,D,20220506,000000,492,492.005,492,492,288.86,0
+BETR.US,D,20220509,000000,492,492.025,492,492.025,42.68,0
+BETR.US,D,20220510,000000,492,492,491,491.25,853.82,0
+BETR.US,D,20220511,000000,491.5,491.585,491.5,491.5,239.18,0
+BETR.US,D,20220512,000000,491.5,491.5,490.5,490.5,1084.98,0
+BETR.US,D,20220513,000000,490.5,491,490.5,491,13.94,0
+BETR.US,D,20220516,000000,490,491.245,490,491.245,9.24,0
+BETR.US,D,20220517,000000,491.5,491.5,490.01,490.5,86.48,0
+BETR.US,D,20220518,000000,489.5,490.5,489.5,490.5,26,0
+BETR.US,D,20220520,000000,490,490,490,490,2.2,0
+BETR.US,D,20220523,000000,490.5,490.5,490.5,490.5,2.06,0
+BETR.US,D,20220524,000000,490,492.5,490,490.005,54.76,0
+BETR.US,D,20220525,000000,489.5,489.5,489.5,489.5,22.26,0
+BETR.US,D,20220526,000000,491,491.5,491,491,9.84,0
+BETR.US,D,20220527,000000,490,491.5,490,491.5,16.04,0
+BETR.US,D,20220531,000000,490,490,490,490,4.94,0
+BETR.US,D,20220601,000000,490.5,492.5,490.5,492.35,71.7,0
+BETR.US,D,20220602,000000,490,492,490,491.5,12.9,0
+BETR.US,D,20220606,000000,490,491,490,491,31.9,0
+BETR.US,D,20220607,000000,490.5,490.5,490.5,490.5,48.6,0
+BETR.US,D,20220608,000000,490,491.5,490,491.5,61.24,0
+BETR.US,D,20220609,000000,491.5,491.5,491.5,491.5,34.46,0
+BETR.US,D,20220610,000000,491,491,491,491,11.1,0
+BETR.US,D,20220613,000000,490.5,492,490.5,490.5,149.08,0
+BETR.US,D,20220614,000000,490,492,490,490,147.42,0
+BETR.US,D,20220615,000000,492,492,490,490,164.06,0
+BETR.US,D,20220616,000000,489.5,490,489.5,489.5,218.22,0
+BETR.US,D,20220621,000000,489.5,489.5,489.5,489.5,22.62,0
+BETR.US,D,20220622,000000,489.505,489.505,489.5,489.505,41.96,0
+BETR.US,D,20220623,000000,492,492.5,490.5,490.58,113.38,0
+BETR.US,D,20220624,000000,490.5,491.5,490.5,491.5,8.26,0
+BETR.US,D,20220627,000000,490,490.57,490,490.57,4.02,0
+BETR.US,D,20220628,000000,491.5,491.5,491.5,491.5,4.52,0
+BETR.US,D,20220629,000000,490.51,490.51,490.51,490.51,3.06,0
+BETR.US,D,20220630,000000,490.5,490.5,489,489.5,819.64,0
+BETR.US,D,20220701,000000,490,490,490,490,71.46,0
+BETR.US,D,20220705,000000,490,490.25,489.5,490.25,56.9,0
+BETR.US,D,20220706,000000,490,490,490,490,13.34,0
+BETR.US,D,20220708,000000,490,490,490,490,5.24,0
+BETR.US,D,20220711,000000,490,490,489.75,490,604.3,0
+BETR.US,D,20220712,000000,490,490,489.5,489.5,212.96,0
+BETR.US,D,20220713,000000,490,490.5,490,490.5,4030.12,0
+BETR.US,D,20220714,000000,490.5,491.25,490.5,491.25,309.82,0
+BETR.US,D,20220715,000000,491.5,491.5,491.25,491.5,219.78,0
+BETR.US,D,20220718,000000,491,491,490,490,16515.12,0
+BETR.US,D,20220719,000000,490.5,491,490,491,20754.08,0
+BETR.US,D,20220720,000000,491,491.25,491,491,178.76,0
+BETR.US,D,20220721,000000,490.5,490.5,490.5,490.5,58.94,0
+BETR.US,D,20220722,000000,491.025,491.025,491.025,491.025,22.86,0
+BETR.US,D,20220725,000000,491,491,491,491,7.82,0
+BETR.US,D,20220728,000000,491.5,491.5,491.5,491.5,24.62,0
+BETR.US,D,20220801,000000,491.75,491.75,491.5,491.5,53.08,0
+BETR.US,D,20220802,000000,491.505,491.505,491.5,491.5,7.36,0
+BETR.US,D,20220804,000000,491.5,492.495,491.5,492.495,11913.38,0
+BETR.US,D,20220805,000000,492.5,492.5,492.5,492.5,41.2,0
+BETR.US,D,20220808,000000,492.5,492.505,492.5,492.5,74.82,0
+BETR.US,D,20220810,000000,493,493,493,493,28.02,0
+BETR.US,D,20220815,000000,493,493,492.95,493,90.94,0
+BETR.US,D,20220816,000000,492.5,492.5,492.5,492.5,4.5,0
+BETR.US,D,20220818,000000,492.5,492.865,492.5,492.5,4.04,0
+BETR.US,D,20220819,000000,492.5,492.5,492.5,492.5,103.02,0
+BETR.US,D,20220822,000000,492.5,492.5,492.5,492.5,3.18,0
+BETR.US,D,20220823,000000,493,493,493,493,5.8,0
+BETR.US,D,20220824,000000,492.5,493.56,492.5,492.5,117.36,0
+BETR.US,D,20220825,000000,494.5,499.5,493,494.5,38.4,0
+BETR.US,D,20220826,000000,492.5,493.5,492.5,493.5,34.14,0
+BETR.US,D,20220829,000000,493,493.5,492.5,493.2,4143.12,0
+BETR.US,D,20220830,000000,493.5,493.5,493.25,493.25,188.56,0
+BETR.US,D,20220831,000000,494.5,494.5,493,494.5,3608.08,0
+BETR.US,D,20220901,000000,494.5,494.5,493.5,494,8436.92,0
+BETR.US,D,20220902,000000,494,494,494,494,4,0
+BETR.US,D,20220906,000000,494,494,493.58,493.58,3031.38,0
+BETR.US,D,20220907,000000,494,494.5,494,494,3033.9,0
+BETR.US,D,20220908,000000,494,494,493.5,493.5,6509.32,0
+BETR.US,D,20220912,000000,493.5,493.5,493.5,493.5,12.02,0
+BETR.US,D,20220919,000000,494,494.5,494,494.25,1187.86,0
+BETR.US,D,20220920,000000,494.5,494.5,494,494.5,1151.28,0
+BETR.US,D,20220921,000000,494,494.5,494,494,953.68,0
+BETR.US,D,20220922,000000,494,494,494,494,408.72,0
+BETR.US,D,20220923,000000,494.4,495,494.25,495,264.2,0
+BETR.US,D,20220927,000000,497,497,494,494,7.24,0
+BETR.US,D,20220929,000000,495,495,495,495,21,0
+BETR.US,D,20220930,000000,494.5,494.5,494.5,494.5,382.18,0
+BETR.US,D,20221003,000000,494.5,494.5,494.5,494.5,22.4,0
+BETR.US,D,20221004,000000,494.5,495,494.5,494.5,5035.32,0
+BETR.US,D,20221007,000000,494.5,494.5,494.5,494.5,16.46,0
+BETR.US,D,20221010,000000,495,495.5,495,495.5,414.28,0
+BETR.US,D,20221011,000000,495.5,495.75,495.5,495.75,29.76,0
+BETR.US,D,20221013,000000,495,495,495,495,10.64,0
+BETR.US,D,20221017,000000,495.5,495.5,495.5,495.5,4.08,0
+BETR.US,D,20221018,000000,495.5,495.5,495.5,495.5,55.9,0
+BETR.US,D,20221019,000000,495.5,495.5,495.5,495.5,2.02,0
+BETR.US,D,20221020,000000,495.5,495.705,495.5,495.705,8.24,0
+BETR.US,D,20221021,000000,496.005,496.005,496.005,496.005,5.3,0
+BETR.US,D,20221024,000000,496,496,496,496,2.1,0
+BETR.US,D,20221025,000000,496,496,496,496,14.76,0
+BETR.US,D,20221026,000000,496.16,496.16,496.16,496.16,4.02,0
+BETR.US,D,20221027,000000,496,496,496,496,23.24,0
+BETR.US,D,20221028,000000,496.005,496.005,496,496,4,0
+BETR.US,D,20221031,000000,496,496.5,496,496.5,1302,0
+BETR.US,D,20221101,000000,496.75,496.75,496.75,496.75,310.3,0
+BETR.US,D,20221102,000000,496.75,497,496.75,497,50.3,0
+BETR.US,D,20221103,000000,497,497,497,497,8.3,0
+BETR.US,D,20221104,000000,497,497.005,497,497.005,14.52,0
+BETR.US,D,20221107,000000,497,497.75,497,497.75,13.16,0
+BETR.US,D,20221109,000000,497.5,498.31,497.5,498.31,4.42,0
+BETR.US,D,20221110,000000,498,498.25,498,498.25,24.24,0
+BETR.US,D,20221111,000000,498,498,497.5,497.5,5023.34,0
+BETR.US,D,20221114,000000,497.5,497.5,497.5,497.5,1064.34,0
+BETR.US,D,20221115,000000,497.5,497.5,497.5,497.5,1524.62,0
+BETR.US,D,20221116,000000,497.5,497.5,497.25,497.5,1268.24,0
+BETR.US,D,20221117,000000,497.5,497.5,497.5,497.5,2671.86,0
+BETR.US,D,20221118,000000,497.5,498,497.5,497.5,1289.58,0
+BETR.US,D,20221121,000000,497.5,497.5,497.5,497.5,308.56,0
+BETR.US,D,20221122,000000,498,498.25,498,498.25,1057.9,0
+BETR.US,D,20221123,000000,498.5,498.5,498.5,498.5,622,0
+BETR.US,D,20221125,000000,498,498.5,498,498.5,571.34,0
+BETR.US,D,20221129,000000,498.5,498.5,498.5,498.5,2.7,0
+BETR.US,D,20221202,000000,498.75,498.75,498.75,498.75,9,0
+BETR.US,D,20221205,000000,499,499.5,499,499,31.68,0
+BETR.US,D,20221206,000000,499.5,500.25,499.5,500.25,57.36,0
+BETR.US,D,20221207,000000,500.5,500.5,500.5,500.5,2.06,0
+BETR.US,D,20221208,000000,500.5,501,500.5,501,248.34,0
+BETR.US,D,20221212,000000,501,501.75,501,501.75,5.28,0
+BETR.US,D,20221213,000000,500.5,502.5,498.5,501,195.32,0
+BETR.US,D,20221214,000000,501,501,501,501,94.66,0
+BETR.US,D,20221215,000000,501,501.5,501,501.5,179.42,0
+BETR.US,D,20221216,000000,501,501,501,501,2175.84,0
+BETR.US,D,20221219,000000,501,501,501,501,113.24,0
+BETR.US,D,20221221,000000,501.5,501.75,501.25,501.75,449.32,0
+BETR.US,D,20221222,000000,502.25,503,502.25,503,411.72,0
+BETR.US,D,20221223,000000,503.5,503.5,503.25,503.5,276.32,0
+BETR.US,D,20221227,000000,501.5,504.025,501.5,504,417.76,0
+BETR.US,D,20221228,000000,501.95,501.95,501.5,501.5,18.08,0
+BETR.US,D,20221229,000000,501.5,504,501.5,503.75,415.86,0
+BETR.US,D,20221230,000000,504,504.5,504,504.5,549.9,0
+BETR.US,D,20230103,000000,504.5,504.5,503.75,504.5,804.28,0
+BETR.US,D,20230104,000000,505,505.25,505,505,60.06,0
+BETR.US,D,20230105,000000,506.5,506.5,505.005,505.005,8348.98,0
+BETR.US,D,20230109,000000,505.5,505.75,505.5,505.75,75.3,0
+BETR.US,D,20230110,000000,505.75,505.75,505.5,505.75,224.44,0
+BETR.US,D,20230111,000000,504.5,505.75,504.5,505.75,9.12,0
+BETR.US,D,20230112,000000,506,506,506,506,28.62,0
+BETR.US,D,20230113,000000,506.5,506.85,506.5,506.5,376.44,0
+BETR.US,D,20230117,000000,506.5,506.5,506.25,506.25,16.56,0
+BETR.US,D,20230118,000000,506.5,507,506.5,507,689.74,0
+BETR.US,D,20230119,000000,507,507,507,507,6.08,0
+BETR.US,D,20230120,000000,507.25,507.5,507.25,507.495,5138.94,0
+BETR.US,D,20230124,000000,507.5,507.5,507.25,507.25,218.7,0
+BETR.US,D,20230125,000000,507.5,507.5,507,507,3067.18,0
+BETR.US,D,20230126,000000,507,507,507,507,200.3,0
+BETR.US,D,20230127,000000,507.5,508,507.5,508,22199.48,0
+BETR.US,D,20230130,000000,508,508.5,508,508.5,59.96,0
+BETR.US,D,20230131,000000,508.25,508.25,508.25,508.25,22.04,0
+BETR.US,D,20230201,000000,508,508.235,508,508,7806.36,0
+BETR.US,D,20230202,000000,508,508,508,508,7.7,0
+BETR.US,D,20230203,000000,508.5,509,508.25,508.5,3040.66,0
+BETR.US,D,20230206,000000,509,509,508.5,508.5,20508.64,0
+BETR.US,D,20230207,000000,508.5,508.75,508.5,508.5,7717.36,0
+BETR.US,D,20230208,000000,508.5,508.75,508.5,508.75,2004,0
+BETR.US,D,20230209,000000,508.75,509,508.5,508.5,6144.82,0
+BETR.US,D,20230210,000000,508.5,508.75,508.5,508.5,1234.14,0
+BETR.US,D,20230213,000000,508.75,508.75,508.75,508.75,147.38,0
+BETR.US,D,20230214,000000,508.5,509,508.5,508.505,30.12,0
+BETR.US,D,20230216,000000,508.75,509.5,508.5,509.005,7542.84,0
+BETR.US,D,20230217,000000,509.5,509.5,509,509.25,551.18,0
+BETR.US,D,20230221,000000,505.5,507.5,505.5,506,78.46,0
+BETR.US,D,20230222,000000,508.5,508.5,504.5,508,57,0
+BETR.US,D,20230223,000000,502.5,505.5,502.5,502.5,32.4,0
+BETR.US,D,20230227,000000,504,504.535,504,504.535,51.96,0
+BETR.US,D,20230228,000000,502.985,525,502.64,512.005,552.26,0
+BETR.US,D,20230301,000000,525,525,508,515.1,220.02,0
+BETR.US,D,20230302,000000,513.5,523,503,514.5,321.44,0
+BETR.US,D,20230303,000000,513,515,506,509,117.14,0
+BETR.US,D,20230306,000000,507.5,512.5,507.5,512.5,29.36,0
+BETR.US,D,20230307,000000,510,510.5,510,510.5,23.58,0
+BETR.US,D,20230308,000000,511,511,510.75,510.75,21.44,0
+BETR.US,D,20230309,000000,511,511,510.5,510.5,120.32,0
+BETR.US,D,20230310,000000,510.5,524.5,509.25,509.25,1017.44,0
+BETR.US,D,20230313,000000,509,509.35,509,509.35,7.88,0
+BETR.US,D,20230321,000000,509,509,509,509,4.34,0
+BETR.US,D,20230322,000000,509.5,509.5,509.5,509.5,7.58,0
+BETR.US,D,20230323,000000,510,510,510,510,2.04,0
+BETR.US,D,20230324,000000,509,509,506.5,506.5,214.46,0
+BETR.US,D,20230327,000000,505.095,505.095,505.095,505.095,3.16,0
+BETR.US,D,20230328,000000,505.5,505.5,505.5,505.5,4.02,0
+BETR.US,D,20230403,000000,509.5,509.5,509.5,509.5,9.48,0
+BETR.US,D,20230404,000000,509,509.5,507.5,507.5,28.72,0
+BETR.US,D,20230410,000000,507.5,507.5,507,507.5,20.14,0
+BETR.US,D,20230412,000000,507,507,506.5,506.5,68.48,0
+BETR.US,D,20230417,000000,506.75,506.75,506.5,506.5,10.22,0
+BETR.US,D,20230418,000000,506.5,506.5,506.5,506.5,15.96,0
+BETR.US,D,20230421,000000,506.5,506.5,506.5,506.5,2.32,0
+BETR.US,D,20230426,000000,508.5,508.5,508.5,508.5,2.1,0
+BETR.US,D,20230428,000000,506.5,506.5,506.5,506.5,17.7,0
+BETR.US,D,20230504,000000,507,507,507,507,7.98,0
+BETR.US,D,20230510,000000,508,509,508,509,249.58,0
+BETR.US,D,20230511,000000,509.32,509.5,509.32,509.5,47.5,0
+BETR.US,D,20230512,000000,508.5,508.505,508.5,508.505,22.06,0
+BETR.US,D,20230516,000000,509.5,509.5,509.5,509.5,7.56,0
+BETR.US,D,20230523,000000,511.5,512,511.5,512,30.14,0
+BETR.US,D,20230525,000000,511,512,511,512,211.68,0
+BETR.US,D,20230530,000000,512.5,512.5,512.5,512.5,9.24,0
+BETR.US,D,20230531,000000,512.5,525,512.5,525,201.72,0
+BETR.US,D,20230602,000000,516,516,516,516,2.5,0
+BETR.US,D,20230605,000000,516,517.06,515.5,517.06,30.62,0
+BETR.US,D,20230613,000000,516.5,516.505,516.5,516.505,12.46,0
+BETR.US,D,20230616,000000,525,525,525,525,2.02,0
+BETR.US,D,20230622,000000,516.5,516.505,516.5,516.505,81.2,0
+BETR.US,D,20230629,000000,522.5,522.5,522.5,522.5,2,0
+BETR.US,D,20230710,000000,518,519,518,518.5,9.06,0
+BETR.US,D,20230720,000000,519,519,519,519,2.02,0
+BETR.US,D,20230721,000000,519,519,519,519,3.34,0
+BETR.US,D,20230725,000000,745,1947.5,712.5,1676.5,172157.34,0
+BETR.US,D,20230726,000000,1336.5,1495,1050,1075,22276.1,0
+BETR.US,D,20230727,000000,995,1150,886,1033,5572.88,0
+BETR.US,D,20230728,000000,1011,3145.5,972.5,2202.5,61838.02,0
+BETR.US,D,20230731,000000,2615.5,2929.5,2280.5,2300.5,15721.26,0
+BETR.US,D,20230801,000000,2150,2165,1523,1550,3177.34,0
+BETR.US,D,20230802,000000,1650,3045,1605.5,2479,28965.72,0
+BETR.US,D,20230803,000000,2912,2912,2036.5,2208.75,5170.92,0
+BETR.US,D,20230804,000000,2161.5,2300,1800.5,2184.5,3462.84,0
+BETR.US,D,20230807,000000,1946.5,2250,1850.5,2193.5,2919.44,0
+BETR.US,D,20230808,000000,2063.5,2500,1950,2113.5,4040.34,0
+BETR.US,D,20230809,000000,2091,2434,2005,2025,3739.88,0
+BETR.US,D,20230810,000000,2003.5,2170,1925.5,2010.5,1896.86,0
+BETR.US,D,20230811,000000,1822,1887.79,1700,1793.5,1427.78,0
+BETR.US,D,20230814,000000,1321.5,1328.83,1080.88,1148.5,2075.58,0
+BETR.US,D,20230815,000000,1196.5,1749.5,1063,1250.5,3888.38,0
+BETR.US,D,20230816,000000,1361,1650,1350,1607.5,5211.58,0
+BETR.US,D,20230817,000000,1495,1518.5,1300,1338.5,2431.58,0
+BETR.US,D,20230818,000000,1290,1350,1186,1193.5,1116,0
+BETR.US,D,20230821,000000,1056,1200,1025,1099,1372.22,0
+BETR.US,D,20230822,000000,1151.5,1246,987.5,1227.5,1770.4,0
+BETR.US,D,20230823,000000,1100,1150,850.5,872.125,2272.52,0
+BETR.US,D,20230824,000000,99,99,38.555,57.5,966494,0
+BETR.US,D,20230825,000000,64,66.99,55,59.5,1190038.08,0
+BETR.US,D,20230828,000000,60,61,50,51,510912.7,0
+BETR.US,D,20230829,000000,49.945,50,40.5,42.45,449051.94,0
+BETR.US,D,20230830,000000,44,47.5,43,43.5,349380.08,0
+BETR.US,D,20230831,000000,46.22,50,43.55,46.25,364034.34,0
+BETR.US,D,20230901,000000,43.5,46.1,39.5,40.245,379984.96,0
+BETR.US,D,20230905,000000,41.25,44,38,40.505,172724.86,0
+BETR.US,D,20230906,000000,40.505,41,38,38.43,110229.54,0
+BETR.US,D,20230907,000000,37.5,37.65,30.25,31.445,281617.96,0
+BETR.US,D,20230908,000000,32,32.045,26.15,29.215,227292.2,0
+BETR.US,D,20230911,000000,29,34.55,28.5,32.04,103404.12,0
+BETR.US,D,20230912,000000,32.13,36.305,29,34.54,118145.42,0
+BETR.US,D,20230913,000000,35,37.25,33.1,33.815,98454,0
+BETR.US,D,20230914,000000,34.065,34.065,31.5,32.185,67360.08,0
+BETR.US,D,20230915,000000,31.27,34.495,29,32.105,95934.36,0
+BETR.US,D,20230918,000000,31.985,33.95,30.2,33.25,50373.14,0
+BETR.US,D,20230919,000000,32.5,34,32,32.495,61999.7,0
+BETR.US,D,20230920,000000,32,33.62,31,31.19,36390.4,0
+BETR.US,D,20230921,000000,31,31,27.5,28.19,105967.16,0
+BETR.US,D,20230922,000000,28.545,28.9,26.75,27.23,48981.54,0
+BETR.US,D,20230925,000000,26.5,27,25.505,25.835,56490.78,0
+BETR.US,D,20230926,000000,25.51,25.7275,23.005,23.5,79123.26,0
+BETR.US,D,20230927,000000,24.195,24.25,22.5,23.01,51170.04,0
+BETR.US,D,20230928,000000,22.9,23.225,22.01,22.75,43842.7,0
+BETR.US,D,20230929,000000,22.505,24.75,22.505,23.95,45227.38,0
+BETR.US,D,20231002,000000,23.4,23.615,22.55,23.13,29372.72,0
+BETR.US,D,20231003,000000,23.045,23.045,21.33,21.97,36076.36,0
+BETR.US,D,20231004,000000,22,22.15,20.505,21.04,34074.8,0
+BETR.US,D,20231005,000000,21.375,22.2,20.615,21.3,27351.82,0
+BETR.US,D,20231006,000000,21.265,22.2,20.75,21.3,24765.32,0
+BETR.US,D,20231009,000000,20.555,21.2,20.23,20.5,31109.26,0
+BETR.US,D,20231010,000000,20.95,21.125,20.5,20.575,36958.78,0
+BETR.US,D,20231011,000000,20.8,21.435,20.5,20.55,26552.42,0
+BETR.US,D,20231012,000000,21,21,19.865,19.865,23710.4,0
+BETR.US,D,20231013,000000,19.405,20.48,17.05,19.89,98388.28,0
+BETR.US,D,20231016,000000,19.55,19.73,18.0097,18.34,50169.4,0
+BETR.US,D,20231017,000000,19,21,19,20.25,42483.64,0
+BETR.US,D,20231018,000000,20.15,20.65,19.545,20.5,24132.6,0
+BETR.US,D,20231019,000000,21.5,22.495,21.275,22,31228.94,0
+BETR.US,D,20231020,000000,22,23.0495,20.52,21,24429.38,0
+BETR.US,D,20231023,000000,21.45,21.88,20.555,21.27,12328.46,0
+BETR.US,D,20231024,000000,21.035,21.2,20,21,15920.18,0
+BETR.US,D,20231025,000000,20.495,21.1,20.095,21,15450.72,0
+BETR.US,D,20231026,000000,20.86,21.5,20.5,21.485,13884.96,0
+BETR.US,D,20231027,000000,21.49,23.3,20.8,23.195,25420.3,0
+BETR.US,D,20231030,000000,22.5,24.335,22.35,23.93,32007.04,0
+BETR.US,D,20231031,000000,24.03,24.45,23.34,23.58,11722.46,0
+BETR.US,D,20231101,000000,24.105,24.105,22.795,23.28,6826.48,0
+BETR.US,D,20231102,000000,23.05,23.955,22.085,23.55,14900.9,0
+BETR.US,D,20231103,000000,23.98,24.3,23,24,15127.2,0
+BETR.US,D,20231106,000000,24.25,24.25,22.75,23.545,15956.62,0
+BETR.US,D,20231107,000000,23.43,23.43,21.45,22.2,26961.38,0
+BETR.US,D,20231108,000000,22,23.45,21.7501,22.25,14817.72,0
+BETR.US,D,20231109,000000,23.365,23.365,21.45,21.99,13766.98,0
+BETR.US,D,20231110,000000,21.945,22.27,20.755,21.85,13355.28,0
+BETR.US,D,20231113,000000,21.895,23.245,21.2,23.19,18228.28,0
+BETR.US,D,20231114,000000,20.565,22.87,20.25,21.375,52562.44,0
+BETR.US,D,20231115,000000,21,22.55,21,22,17895.52,0
+BETR.US,D,20231116,000000,20.5,22.12,20.5,21.9,14150.56,0
+BETR.US,D,20231117,000000,21.995,22.22,21.1,21.53,10175.7,0
+BETR.US,D,20231120,000000,21.5,21.945,20.165,20.65,16810.04,0
+BETR.US,D,20231121,000000,21.05,21.05,19.255,20.15,23339.56,0
+BETR.US,D,20231122,000000,20.15,20.5,19.025,20.1,18190.8,0
+BETR.US,D,20231124,000000,20.19,21.53,20.085,21.37,9827.64,0
+BETR.US,D,20231127,000000,20.53,22.5,20.53,22.22,22345.78,0
+BETR.US,D,20231128,000000,21.9,22,20.755,21.495,16067.58,0
+BETR.US,D,20231129,000000,20.85,24,20.5,22.55,38142.74,0
+BETR.US,D,20231130,000000,21,23.1,21,22.9,12416.36,0
+BETR.US,D,20231201,000000,21.805,23.495,21.805,22.655,15989.3,0
+BETR.US,D,20231204,000000,23.495,26.67,22.905,24.325,71244.16,0
+BETR.US,D,20231205,000000,25,25,23.15,23.7,27899.28,0
+BETR.US,D,20231206,000000,23.445,24.91,21.15,22.495,59371.42,0
+BETR.US,D,20231207,000000,22.345,22.645,21.25,21.25,30585.1,0
+BETR.US,D,20231208,000000,21.29,22.65,21.275,21.45,18600.84,0
+BETR.US,D,20231211,000000,21.73,23.015,21.225,22.45,24705.92,0
+BETR.US,D,20231212,000000,22.5,23.9,21.55,23.43,21646.2,0
+BETR.US,D,20231213,000000,23.49,26.5,23.005,25.55,71028.36,0
+BETR.US,D,20231214,000000,26.735,27.89,25.05,26.805,90842.98,0
+BETR.US,D,20231215,000000,28.45,34.495,26.655,32.47,438351.42,0
+BETR.US,D,20231218,000000,32.93,34,28.355,30.015,129095.64,0
+BETR.US,D,20231219,000000,29.76,32.37,29.76,32.35,61127.42,0
+BETR.US,D,20231220,000000,32.18,34,29.97,31.135,60170.34,0
+BETR.US,D,20231221,000000,31,31.735,30.135,31,22758.14,0
+BETR.US,D,20231222,000000,31.5,31.99,29.505,31.95,37960.98,0
+BETR.US,D,20231226,000000,32,35.8,31.5,35.1,69632.16,0
+BETR.US,D,20231227,000000,35.5,37.75,34.815,36.065,61742.5,0
+BETR.US,D,20231228,000000,36.7,43.995,36.25,43,179239,0
+BETR.US,D,20231229,000000,45,45.495,39,40.825,92831.94,0
+BETR.US,D,20240102,000000,39.5,41.905,36.87,39.395,43024.06,0
+BETR.US,D,20240103,000000,38.45,39.995,35,36.245,41188.46,0
+BETR.US,D,20240104,000000,35.745,37.855,33.125,33.93,52454.28,0
+BETR.US,D,20240105,000000,33.075,36.415,33.075,33.58,27256.42,0
+BETR.US,D,20240108,000000,34.465,37.99,33.085,37.4,36550.48,0
+BETR.US,D,20240109,000000,36.855,37,35,35.97,14738.78,0
+BETR.US,D,20240110,000000,35.725,35.9,34.15,34.415,16545.98,0
+BETR.US,D,20240111,000000,34.5,36,32.55,33.5,23917.04,0
+BETR.US,D,20240112,000000,33,35,32.75,33,22717.96,0
+BETR.US,D,20240116,000000,32.5,33.185,30.595,32.48,27300.98,0
+BETR.US,D,20240117,000000,31.705,32.15,29.7,29.895,23704.48,0
+BETR.US,D,20240118,000000,30.5,30.5,28.05,28.9,17468.04,0
+BETR.US,D,20240119,000000,29,29.99,28,28.85,15717.42,0
+BETR.US,D,20240122,000000,29.285,30.5,28.735,29.285,16955.9,0
+BETR.US,D,20240123,000000,29.26,30.995,29,29.515,14428.78,0
+BETR.US,D,20240124,000000,29.75,31.35,29.005,29.73,13413.36,0
+BETR.US,D,20240125,000000,31.5,31.5,29,29.105,24936.32,0
+BETR.US,D,20240126,000000,29.085,30.5,29.08,29.71,14738.06,0
+BETR.US,D,20240129,000000,30,30.5,29,30.285,18139.08,0
+BETR.US,D,20240130,000000,29.6,30.195,29.15,29.75,25177.52,0
+BETR.US,D,20240131,000000,29.635,32.5,29.25,30.75,12943.06,0
+BETR.US,D,20240201,000000,31.94,32,30.3,31,10232.58,0
+BETR.US,D,20240202,000000,30.72,32.01,30.25,31.13,8963.58,0
+BETR.US,D,20240205,000000,30.665,31.625,30.2,30.64,6661.84,0
+BETR.US,D,20240206,000000,30.355,31,28.275,30,36438.6,0
+BETR.US,D,20240207,000000,29.375,29.575,27,28.245,30053,0
+BETR.US,D,20240208,000000,28,28.45,26.5,26.54,23656.98,0
+BETR.US,D,20240209,000000,26.905,29.875,26.25,27.55,36364.28,0
+BETR.US,D,20240212,000000,27.815,28.44,27.295,27.505,12582.54,0
+BETR.US,D,20240213,000000,26.735,27.495,26.16,26.845,20199.9,0
+BETR.US,D,20240214,000000,26,26.75,24.53,26.35,42203.34,0
+BETR.US,D,20240215,000000,26.55,28.965,26.015,28.51,32006.78,0
+BETR.US,D,20240216,000000,29.5,29.695,28.505,28.65,17565.12,0
+BETR.US,D,20240220,000000,28.5,29.5,27.125,27.58,18715.06,0
+BETR.US,D,20240221,000000,26.8,27.1025,24.76,25.33,37394.34,0
+BETR.US,D,20240222,000000,25.5,26.4,24.3475,24.75,38416.64,0
+BETR.US,D,20240223,000000,24,25.88,23.51,24.75,28612,0
+BETR.US,D,20240226,000000,23.74,25.8,23.3775,25,16688.94,0
+BETR.US,D,20240227,000000,24.7,25.8,24.7,25,20770.68,0
+BETR.US,D,20240228,000000,26.775,27.9495,25.41,25.5,19549.92,0
+BETR.US,D,20240229,000000,25.5,27,25.5,26.745,22043.18,0
+BETR.US,D,20240301,000000,27.02,27.02,23.76,25.7,21585.4,0
+BETR.US,D,20240304,000000,25.7,26,24,24.59,25403.86,0
+BETR.US,D,20240305,000000,24.535,24.535,23.85,24.34,14889.5,0
+BETR.US,D,20240306,000000,24.5,25.45,23.815,24.3,14943.82,0
+BETR.US,D,20240307,000000,25.325,25.325,24.19,24.955,14906.6,0
+BETR.US,D,20240308,000000,24.695,25,22.995,23.985,31447.04,0
+BETR.US,D,20240311,000000,24.5,24.5,22.25,23.75,23901.3,0
+BETR.US,D,20240312,000000,24.06,24.06,22.75,23.39,16736.14,0
+BETR.US,D,20240313,000000,22.75,23.45,22.6,23,14127.54,0
+BETR.US,D,20240314,000000,22.6,23,22.25,22.5,14652.02,0
+BETR.US,D,20240315,000000,22.23,27.05,22.05,26.765,56868.32,0
+BETR.US,D,20240318,000000,26,26,23.825,23.915,11644.92,0
+BETR.US,D,20240319,000000,24.25,24.495,23.5,23.605,7634.24,0
+BETR.US,D,20240320,000000,23.52,24.39,22.5,23.2,15826.68,0
+BETR.US,D,20240321,000000,24,25,23.255,23.6,14604.64,0
+BETR.US,D,20240322,000000,23.9,24.55,23.505,24.47,13072.58,0
+BETR.US,D,20240325,000000,24.5,24.5,23.15,23.54,10241.1,0
+BETR.US,D,20240326,000000,23.5,26.5,23.25,26,16997.16,0
+BETR.US,D,20240327,000000,25.22,29,24.65,27.2,26383.52,0
+BETR.US,D,20240328,000000,25.5,27.55,23.5,24.835,42993.98,0
+BETR.US,D,20240401,000000,25.5,25.5,22.5,22.5,22068.98,0
+BETR.US,D,20240402,000000,22.625,23.45,21.305,22.935,14944.24,0
+BETR.US,D,20240403,000000,22.715,22.935,22.08,22.5,11604.98,0
+BETR.US,D,20240404,000000,23,24.94,22.185,22.65,13751.08,0
+BETR.US,D,20240405,000000,22.785,23.875,21.785,23.135,7768.36,0
+BETR.US,D,20240408,000000,23.065,23.5,22,23.1,6377.14,0
+BETR.US,D,20240409,000000,23.5,23.5,22.35,23.475,9503.68,0
+BETR.US,D,20240410,000000,22.2,23.195,21.925,22.67,10521.24,0
+BETR.US,D,20240411,000000,22.9,23.145,22.25,22.77,4971.58,0
+BETR.US,D,20240412,000000,22.685,23.475,22,22.27,14694,0
+BETR.US,D,20240415,000000,22,22.3,20.5,21.03,16964.92,0
+BETR.US,D,20240416,000000,20.75,21.5,20.625,21.495,15107.02,0
+BETR.US,D,20240417,000000,21.5,22.95,20.875,22.615,7642.66,0
+BETR.US,D,20240418,000000,22.41,22.845,21.5,22.52,10528.64,0
+BETR.US,D,20240419,000000,22.31,22.59,21.5,21.995,13636.2,0
+BETR.US,D,20240422,000000,22.015,22.9,21,21.05,11837.04,0
+BETR.US,D,20240423,000000,20.875,21.965,20.5,20.8,10607.68,0
+BETR.US,D,20240424,000000,20.55,21.35,20.5,21.13,8270.48,0
+BETR.US,D,20240425,000000,21.21,21.595,20.635,20.99,9298.56,0
+BETR.US,D,20240426,000000,20.6,21.25,19.05,19.825,24107.48,0
+BETR.US,D,20240429,000000,19.4,21.635,19.4,20.875,13555.94,0
+BETR.US,D,20240430,000000,20.7,21,19.65,19.85,8407,0
+BETR.US,D,20240501,000000,19.645,20.3,19.265,19.4,10484.1,0
+BETR.US,D,20240502,000000,20,20.585,19,20.585,16451.74,0
+BETR.US,D,20240503,000000,20.15,21.15,19.33,19.4,14327.18,0
+BETR.US,D,20240506,000000,20,21.25,19.3,19.3,16675.96,0
+BETR.US,D,20240507,000000,19,20.48,18.685,19.11,12328.52,0
+BETR.US,D,20240508,000000,19.05,20.48,19.05,20.37,11415.38,0
+BETR.US,D,20240509,000000,20.29,21.3,20,20.8,7076.8,0
+BETR.US,D,20240510,000000,20.625,21.7,20.625,21.5,7366.58,0
+BETR.US,D,20240513,000000,21.2,22.85,21,22.25,12933.14,0
+BETR.US,D,20240514,000000,23.25,23.25,18.55,20.85,58268.24,0
+BETR.US,D,20240515,000000,21.31,21.5,19.5,19.755,18823,0
+BETR.US,D,20240516,000000,19.525,20.25,19.45,19.62,17201.02,0
+BETR.US,D,20240517,000000,19.865,20.05,18.75,19.26,36861.76,0
+BETR.US,D,20240520,000000,19.62,20.53,19.375,19.995,19351.42,0
+BETR.US,D,20240521,000000,20.2,20.245,19.01,19.495,21989.72,0
+BETR.US,D,20240522,000000,19.45,19.495,18.55,19.05,23435.48,0
+BETR.US,D,20240523,000000,18.61,19.19,17.585,18.35,50805.02,0
+BETR.US,D,20240524,000000,18.45,18.995,15.015,15.9,44823.28,0
+BETR.US,D,20240528,000000,17.75,17.775,16.955,17.205,30612.34,0
+BETR.US,D,20240529,000000,16.95,17.7,16,17.525,38228.04,0
+BETR.US,D,20240530,000000,17.525,17.75,16.05,16.075,48557.58,0
+BETR.US,D,20240531,000000,16.89,17.09,16.1,16.5,31520.06,0
+BETR.US,D,20240603,000000,16.55,17.75,16.505,17.195,19136.2,0
+BETR.US,D,20240604,000000,17.17,17.17,16.45,16.55,10738.64,0
+BETR.US,D,20240605,000000,16.66,18.25,16.66,17.53,21897.16,0
+BETR.US,D,20240606,000000,17.47,17.95,16.02,17.155,41023.14,0
+BETR.US,D,20240607,000000,17,17.15,16.05,17,33599.06,0
+BETR.US,D,20240610,000000,17.21,17.625,16.55,17.26,17001.64,0
+BETR.US,D,20240611,000000,17.5,17.95,16.3,16.75,28592.44,0
+BETR.US,D,20240612,000000,16.5,17.615,16.225,17.205,44792,0
+BETR.US,D,20240613,000000,17.11,17.52,16.8,17.24,18208.7,0
+BETR.US,D,20240614,000000,17.405,17.5,16.62,17.005,23185.72,0
+BETR.US,D,20240617,000000,17.25,17.5,16.38,16.5,19746.9,0
+BETR.US,D,20240618,000000,16.685,17.875,16,17.87,99244.78,0
+BETR.US,D,20240620,000000,17.475,21.995,17.25,20.545,78351.02,0
+BETR.US,D,20240621,000000,20.255,21.645,19.6,20.675,46232.5,0
+BETR.US,D,20240624,000000,20.87,23.615,20,23.615,69758.48,0
+BETR.US,D,20240625,000000,23.495,24.825,22.245,23.1,45259.16,0
+BETR.US,D,20240626,000000,23.385,23.5,22.075,23.005,14126.52,0
+BETR.US,D,20240627,000000,23.38,23.75,22.69,23.705,13572.44,0
+BETR.US,D,20240628,000000,24,24.455,22.75,22.95,18377.46,0
+BETR.US,D,20240701,000000,23.45,23.475,21.205,22.65,15997.58,0
+BETR.US,D,20240702,000000,22.3,23.1,21.405,22.2,8462.3,0
+BETR.US,D,20240703,000000,22.105,23.75,22.105,22.745,11091.48,0
+BETR.US,D,20240705,000000,22.155,23.45,22.155,23.17,7640.04,0
+BETR.US,D,20240708,000000,23.255,25,22.625,25,52731.56,0
+BETR.US,D,20240709,000000,25,27.54,24.505,27.12,38378.48,0
+BETR.US,D,20240710,000000,27.12,28.915,25.195,28.35,45032.12,0
+BETR.US,D,20240711,000000,28.18,29.5,27,27,14869.42,0
+BETR.US,D,20240712,000000,27.5,27.93,26.3,27.255,13199.98,0
+BETR.US,D,20240715,000000,27.25,29,26.8,28.965,69913.26,0
+BETR.US,D,20240716,000000,29.95,30,28.11,29.03,17388.38,0
+BETR.US,D,20240717,000000,29.8,29.8,27.21,28.205,21203.86,0
+BETR.US,D,20240718,000000,28.155,28.49,26.25,26.45,11042.46,0
+BETR.US,D,20240719,000000,26.25,28.94,26.2,28.01,16983.12,0
+BETR.US,D,20240722,000000,28,29.225,26.3,26.845,17624.02,0
+BETR.US,D,20240723,000000,26.585,27.99,26.25,26.465,10005.16,0
+BETR.US,D,20240724,000000,26.3,27.2725,24.295,25.2,22447.88,0
+BETR.US,D,20240725,000000,25.295,26.575,25,25.55,4650.68,0
+BETR.US,D,20240726,000000,26.05,27.8,25.7,27.65,18635.74,0
+BETR.US,D,20240729,000000,28.085,28.085,26.54,27.355,3557.14,0
+BETR.US,D,20240730,000000,26.535,27.45,25.535,25.535,15027.16,0
+BETR.US,D,20240731,000000,25.89,27.05,25.205,25.44,9001.44,0
+BETR.US,D,20240801,000000,25.595,25.895,23.335,24.045,17645.78,0
+BETR.US,D,20240802,000000,24,24,21.315,23.0225,10802.32,0
+BETR.US,D,20240805,000000,22.01,24.295,21.75,23.865,26063.9,0
+BETR.US,D,20240806,000000,24.295,25.215,23.34,23.955,9455.82,0
+BETR.US,D,20240807,000000,24,24.91,23.125,23.85,15155.38,0
+BETR.US,D,20240808,000000,20.5,20.63,15.94,19.39,89298.4,0
+BETR.US,D,20240809,000000,19.505,21.45,19.335,20.71,21307.84,0
+BETR.US,D,20240812,000000,20.465,20.7,18.6,19.245,22505.14,0
+BETR.US,D,20240813,000000,19.365,19.96,18.635,18.895,14424.12,0
+BETR.US,D,20240814,000000,19.5,19.95,18.75,19.45,9929.62,0
+BETR.US,D,20240815,000000,19.5,20.705,18.75,19.145,16929.5,0
+BETR.US,D,20240816,000000,18.7,20.5,18.7,19.9,22984.32,0
+BETR.US,D,20240819,000000,19.96,22.66,17.5965,20.28,43314,0
+BETR.US,D,20240820,000000,19.99,20.14,19.15,20.05,23671,0
+BETR.US,D,20240821,000000,20.19,21.7499,19.59,21.02,33914,0
+BETR.US,D,20240822,000000,20.13,21.1,19.37,19.41,20867,0
+BETR.US,D,20240823,000000,19.47,20.1,18.79,18.95,50572,0
+BETR.US,D,20240826,000000,18.87,19.1737,17.21,17.25,60386,0
+BETR.US,D,20240827,000000,17.2,17.6756,16.75,16.84,27640,0
+BETR.US,D,20240828,000000,16.79,16.8537,16.06,16.34,39553,0
+BETR.US,D,20240829,000000,16.38,16.8251,15.39,16.1,79796,0
+BETR.US,D,20240830,000000,16.5,16.815,15.4354,15.74,102699,0
+BETR.US,D,20240903,000000,15.72,15.965,14.86,15.62,37917,0
+BETR.US,D,20240904,000000,15.02,16.5,15.02,16.4,75756,0
+BETR.US,D,20240905,000000,16.01,17.5,16.01,16.96,30162,0
+BETR.US,D,20240906,000000,16.55,17,16.28,16.98,19845,0
+BETR.US,D,20240909,000000,17.06,17.755,16.43,16.9,27997,0
+BETR.US,D,20240910,000000,16.97,17.44,16.97,17.06,9067,0
+BETR.US,D,20240911,000000,16.865,17.175,16.02,16.3,47734,0
+BETR.US,D,20240912,000000,16.3,17.12,15.84,16.33,30366,0
+BETR.US,D,20240913,000000,16.3166,17.1,16.05,16.38,14583,0
+BETR.US,D,20240916,000000,16.69,17.2699,15.88,16.2,14165,0
+BETR.US,D,20240917,000000,16.53,16.53,15.95,16.43,18602,0
+BETR.US,D,20240918,000000,16.12,18.4,15.5533,17.45,67627,0
+BETR.US,D,20240919,000000,18.23,21.8,18.14,20.06,103284,0
+BETR.US,D,20240920,000000,20.74,20.74,18.9488,19.25,69717,0
+BETR.US,D,20240923,000000,19.1943,19.81,18.77,19.42,56146,0
+BETR.US,D,20240924,000000,19.42,19.66,18.486,18.5,43282,0
+BETR.US,D,20240925,000000,18.51,18.51,17.44,18.06,39262,0
+BETR.US,D,20240926,000000,18.39,18.52,17.744915,18.22,17926,0
+BETR.US,D,20240927,000000,18.47,19.4599,18.3,18.3,15512,0
+BETR.US,D,20240930,000000,18.24,18.71,17.65,17.81,20033,0
+BETR.US,D,20241001,000000,17.58,18.365,17.455,18.16,65591,0
+BETR.US,D,20241002,000000,18.18,18.2,16.38,16.7,36990,0
+BETR.US,D,20241003,000000,17.295,17.295,15.61,15.89,64522,0
+BETR.US,D,20241004,000000,16.62,16.64,15.78,16.07,31764,0
+BETR.US,D,20241007,000000,16,16.82,15.47,15.74,136386,0
+BETR.US,D,20241008,000000,15.71,15.825,15.1,15.15,16438,0
+BETR.US,D,20241009,000000,15.86,15.86,14.78,14.9,30379,0
+BETR.US,D,20241010,000000,14.51,15.08,14.2,14.925,21555,0
+BETR.US,D,20241011,000000,15.22,16.6071,14.89,16.04,65950,0
+BETR.US,D,20241014,000000,16.62,16.62,15.31,15.41,47416,0
+BETR.US,D,20241015,000000,15.43,15.7272,14.8,15.42,44239,0
+BETR.US,D,20241016,000000,15.7316,16.12,15.21,15.26,56561,0
+BETR.US,D,20241017,000000,15.43,15.575,14.635,14.75,74786,0
+BETR.US,D,20241018,000000,15.15,16.235,15.01,15.31,42166,0
+BETR.US,D,20241021,000000,15.01,15.28,14.8855,15.28,8808,0
+BETR.US,D,20241022,000000,15.35,15.55,14.76,15.18,44421,0
+BETR.US,D,20241023,000000,14.78,15.174,14.4,14.83,51203,0
+BETR.US,D,20241024,000000,14.95,15.04,14.5,14.97,12401,0
+BETR.US,D,20241025,000000,14.79,15.3,14.38,14.81,63460,0
+BETR.US,D,20241028,000000,15.02,16.16,14.82,16.16,66829,0
+BETR.US,D,20241029,000000,15.98,15.98,15.21,15.7,52777,0
+BETR.US,D,20241030,000000,15.52,16.23,15.4,16.16,18882,0
+BETR.US,D,20241031,000000,16.1,16.1,15.14,15.58,60237,0
+BETR.US,D,20241101,000000,15.58,15.9072,14.71,14.95,21285,0
+BETR.US,D,20241104,000000,15,15.25,13.96,14.1,26879,0
+BETR.US,D,20241105,000000,14.21,14.82,14.1687,14.55,12111,0
+BETR.US,D,20241106,000000,15.54,15.54,14.58,15,34022,0
+BETR.US,D,20241107,000000,14.95,15.3824,14.435,14.83,46011,0
+BETR.US,D,20241108,000000,14.73,15.33,14.52,14.94,42123,0
+BETR.US,D,20241111,000000,14.73,15.2,14.3701,14.69,58066,0
+BETR.US,D,20241112,000000,14.685,14.86,13.685,14.8,56359,0
+BETR.US,D,20241113,000000,14.37,14.47,13.88,14,63651,0
+BETR.US,D,20241114,000000,14.1,14.11,13.35,13.61,45617,0
+BETR.US,D,20241115,000000,13.44,13.51,12.41,12.75,96744,0
+BETR.US,D,20241118,000000,12.65,13.0738,12.1981,13,66887,0
+BETR.US,D,20241119,000000,13.09,13.753,12.86,13.32,25323,0
+BETR.US,D,20241120,000000,13.05,13.16,12.29,12.45,25723,0
+BETR.US,D,20241121,000000,12.43,13.52,11.9,13.02,50523,0
+BETR.US,D,20241122,000000,13.16,13.16,12.75,12.89,15409,0
+BETR.US,D,20241125,000000,12.84,13.63,12.72,13.13,52379,0
+BETR.US,D,20241126,000000,12.73,13.45,12.71,13.43,14529,0
+BETR.US,D,20241127,000000,13.63,14.4,13.21,14.31,28511,0
+BETR.US,D,20241129,000000,14.31,15.77,14.195,15.77,34082,0
+BETR.US,D,20241202,000000,15.25,15.39,13.17,13.61,97835,0
+BETR.US,D,20241203,000000,13.7,13.75,13.19,13.44,22745,0
+BETR.US,D,20241204,000000,13.58,13.6964,12.95,13.34,26478,0
+BETR.US,D,20241205,000000,13.03,13.24,12.71,12.99,29009,0
+BETR.US,D,20241206,000000,12.5,12.99,12.4,12.72,63076,0
+BETR.US,D,20241209,000000,12.98,13.1,12.23,12.68,36324,0
+BETR.US,D,20241210,000000,12.41,12.96,12.185,12.33,52951,0
+BETR.US,D,20241211,000000,12.37,12.61,11.97,12.35,25206,0
+BETR.US,D,20241212,000000,12.1106,12.18,11.75,12.17,18098,0
+BETR.US,D,20241213,000000,11.9,12.05,10.855,10.86,75160,0
+BETR.US,D,20241216,000000,11.04,11.2556,10.3,10.97,27253,0
+BETR.US,D,20241217,000000,10.94,11.36,10.4698,11.36,22700,0
+BETR.US,D,20241218,000000,11.49,11.49,10.25,10.32,39601,0
+BETR.US,D,20241219,000000,10.505,10.505,9.5,10.3,42774,0
+BETR.US,D,20241220,000000,10.13,10.3575,9.8474,10.33,12292,0
+BETR.US,D,20241223,000000,10.05,10.65,10.05,10.63,21921,0
+BETR.US,D,20241224,000000,10.34,10.7,10.245,10.5,9105,0
+BETR.US,D,20241226,000000,10.4917,10.5,10.18,10.21,13909,0
+BETR.US,D,20241227,000000,10.2781,10.44,9.85,10.01,31126,0
+BETR.US,D,20241230,000000,10.3,10.3,9.1,9.15,44435,0
+BETR.US,D,20241231,000000,9.06,9.77,8.79,8.92,56722,0
+BETR.US,D,20250102,000000,9.1545,9.1999,8.88,9.14,19444,0
+BETR.US,D,20250103,000000,8.99,10.11,8.985,9.85,26498,0
+BETR.US,D,20250106,000000,9.97,10.26,9.3601,9.85,24891,0
+BETR.US,D,20250107,000000,10.05,10.18,9.4076,9.44,14668,0
+BETR.US,D,20250108,000000,9.46,9.83,9.02,9.17,123533,0
+BETR.US,D,20250110,000000,8.89,9.5,8.135,8.42,62556,0
+BETR.US,D,20250113,000000,8.24,8.465,7.7067,8.12,33653,0
+BETR.US,D,20250114,000000,8.2,8.395,7.89,7.96,23902,0
+BETR.US,D,20250115,000000,7.87,9.48,7.765,9.48,145825,0
+BETR.US,D,20250116,000000,9.88,11.01,9.46,10.48,149976,0
+BETR.US,D,20250117,000000,10.46,10.97,9.91,9.95,53794,0
+BETR.US,D,20250121,000000,10.05,10.07,9.1372,9.41,28686,0
+BETR.US,D,20250122,000000,9.41,9.796,9.11,9.4,26933,0
+BETR.US,D,20250123,000000,10.39,11.5899,9.92,10.96,180214,0
+BETR.US,D,20250124,000000,10.87,11.18,10.7,10.9,41411,0
+BETR.US,D,20250127,000000,10.79,10.79,10.3,10.34,19572,0
+BETR.US,D,20250128,000000,10.28,10.425,9.77,9.93,31222,0
+BETR.US,D,20250129,000000,9.93,10.34,9.7245,10.34,18928,0
+BETR.US,D,20250130,000000,10.74,11.07,10.4701,10.74,12831,0
+BETR.US,D,20250131,000000,10.89,10.89,10.18,10.18,13347,0
+BETR.US,D,20250203,000000,9.96,10.9,9.82,10.45,27787,0
+BETR.US,D,20250204,000000,10.1912,12,10.1912,11.55,50702,0
+BETR.US,D,20250205,000000,11.44,12.49,11.39,11.76,44902,0
+BETR.US,D,20250206,000000,11.8384,11.9956,11.435,11.71,15740,0
+BETR.US,D,20250207,000000,11.76,11.76,11.29,11.45,17670,0
+BETR.US,D,20250210,000000,11.91,11.9497,11,11.03,25105,0
+BETR.US,D,20250211,000000,11.68,11.78,11.04,11.61,18663,0
+BETR.US,D,20250212,000000,11.401,11.86,11.4,11.71,20294,0
+BETR.US,D,20250213,000000,11.64,12.44,11.36,11.36,73599,0
+BETR.US,D,20250214,000000,11.66,11.85,11,11.05,41645,0
+BETR.US,D,20250218,000000,11.09,11.635,10.96,11.34,37918,0
+BETR.US,D,20250219,000000,11.25,11.26,10.9,11.01,16603,0
+BETR.US,D,20250220,000000,11.28,11.33,10.6912,11.22,8572,0
+BETR.US,D,20250221,000000,11.19,11.55,10.91,11.281,18668,0
+BETR.US,D,20250224,000000,10.98,11.4943,10.67,11,27634,0
+BETR.US,D,20250225,000000,11,11.05,10.46,10.9,27495,0
+BETR.US,D,20250226,000000,11.07,11.24,10.8,10.97,10867,0
+BETR.US,D,20250227,000000,11.13,11.15,10.705,11.03,17046,0
+BETR.US,D,20250228,000000,10.7885,11.47,10.54,11.47,16938,0
+BETR.US,D,20250303,000000,11.55,11.55,10.895,10.9,13473,0
+BETR.US,D,20250304,000000,10.66,11.21,10.605,10.94,53245,0
+BETR.US,D,20250305,000000,10.69,11.4838,10.69,10.88,15699,0
+BETR.US,D,20250306,000000,10.88,10.94,10.455,10.6,15422,0
+BETR.US,D,20250307,000000,10.42,10.91,9.8,9.91,169253,0
+BETR.US,D,20250310,000000,9.8,10.05,8.9045,9.25,43426,0
+BETR.US,D,20250311,000000,9.22,9.64,9.17,9.64,20337,0
+BETR.US,D,20250312,000000,9.75,11.195,9.5001,11,30960,0
+BETR.US,D,20250313,000000,10.33,11.57,10.33,11.33,30577,0
+BETR.US,D,20250314,000000,11.395,12.4997,11.31,11.83,104126,0
+BETR.US,D,20250317,000000,11.71,12.105,11.63,11.63,16733,0
+BETR.US,D,20250318,000000,11.7685,11.81,11.4324,11.5,10207,0
+BETR.US,D,20250319,000000,11.36,12.1045,9.96,11.77,88352,0
+BETR.US,D,20250320,000000,11.63,12.98,11.63,12.98,68643,0
+BETR.US,D,20250321,000000,12.75,13.105,12.12,12.87,92231,0
+BETR.US,D,20250324,000000,12.88,13.1,12.2,12.38,44486,0
+BETR.US,D,20250325,000000,12.3,13.95,12.2734,13.95,84369,0
+BETR.US,D,20250326,000000,13.93,14.43,13.27,13.27,53304,0
+BETR.US,D,20250327,000000,13.28,13.4372,12.12,12.25,25920,0
+BETR.US,D,20250328,000000,12.5,12.5,11.64,11.7,25943,0
+BETR.US,D,20250331,000000,11.67,11.82,10.83,10.915,55602,0
+BETR.US,D,20250401,000000,11.17,11.55,10.76,10.99,62246,0
+BETR.US,D,20250402,000000,10.95,11.23,10.67,11.01,50163,0
+BETR.US,D,20250403,000000,10.51,11.05,10.34,10.38,34979,0
+BETR.US,D,20250404,000000,10.25,10.62,9.5,10.39,54893,0
+BETR.US,D,20250407,000000,10.07,10.485,9.88,10.07,44835,0
+BETR.US,D,20250408,000000,10.45,10.75,9.8,10.095,31250,0
+BETR.US,D,20250409,000000,10.35,11.055,10.01,10.81,25720,0
+BETR.US,D,20250410,000000,10.64,11.2344,10.63,10.835,28017,0
+BETR.US,D,20250411,000000,10.99,11.5348,9.8,10.28,146956,0
+BETR.US,D,20250414,000000,10.2,13.03,10.2,12.4,243986,0
+BETR.US,D,20250415,000000,11.84,13.0425,11.815,12.88,65201,0
+BETR.US,D,20250416,000000,12.94,13.15,12.67,13.15,42436,0
+BETR.US,D,20250417,000000,12.765,14.7474,12.765,14.29,66905,0
+BETR.US,D,20250421,000000,14.15,14.15,12.7601,13.15,24579,0
+BETR.US,D,20250422,000000,12.98,14.21,12.98,14.09,25173,0
+BETR.US,D,20250423,000000,14.55,14.96,14.285,14.56,46321,0
+BETR.US,D,20250424,000000,14.21,14.53,13.86,14.41,30634,0
+BETR.US,D,20250425,000000,14.17,15.06,13.6,14.55,68091,0
+BETR.US,D,20250428,000000,14.47,15.0389,14.035,14.63,25736,0
+BETR.US,D,20250429,000000,14.37,14.98,13.61,14.63,68876,0
+BETR.US,D,20250430,000000,14.27,14.81,13.7296,14.36,46473,0
+BETR.US,D,20250501,000000,14.2,14.97,14.2,14.95,14592,0
+BETR.US,D,20250502,000000,14.98,15.25,14.56,14.7,35183,0
+BETR.US,D,20250505,000000,14.41,14.79,14.085,14.37,14078,0
+BETR.US,D,20250506,000000,14.0174,14.295,13.13,13.4,18665,0
+BETR.US,D,20250507,000000,13.61,13.745,12.75,13.14,24747,0
+BETR.US,D,20250508,000000,13.2,13.6481,12.57,13.49,43902,0
+BETR.US,D,20250509,000000,13.22,13.94,13.22,13.94,18005,0
+BETR.US,D,20250512,000000,14.66,14.885,13.68,14.06,46097,0
+BETR.US,D,20250513,000000,13.65,14.14,13.65,13.71,13189,0
+BETR.US,D,20250514,000000,13.65,13.905,12.925,13.4,35430,0
+BETR.US,D,20250515,000000,13.85,13.85,12.67,13.44,80323,0
+BETR.US,D,20250516,000000,13.7,14.33,13.63,13.63,47513,0
+BETR.US,D,20250519,000000,13.3,14.14,13.15,13.73,79159,0
+BETR.US,D,20250520,000000,13.1065,14.05,13.1065,13.4,12324,0
+BETR.US,D,20250521,000000,13.4,13.8,12.98,13.43,47841,0
+BETR.US,D,20250522,000000,13.29,14,12.93,12.93,32605,0
+BETR.US,D,20250523,000000,12.815,13.105,12.35,12.72,50061,0
+BETR.US,D,20250527,000000,13.09,13.7,12.885,13.48,66234,0
+BETR.US,D,20250528,000000,13.63,13.86,12.61,13.62,41251,0
+BETR.US,D,20250529,000000,13.98,15.1,13.62,14.685,97149,0
+BETR.US,D,20250530,000000,14.77,14.9465,13,13.45,101377,0
+BETR.US,D,20250602,000000,13.53,14.525,12.62,12.745,93418,0
+BETR.US,D,20250603,000000,12.9,12.9,11.59,11.6,103484,0
+BETR.US,D,20250604,000000,11.75,11.75,10.81,11.6,118132,0
+BETR.US,D,20250605,000000,11.67,11.67,10.86,11.16,119813,0
+BETR.US,D,20250606,000000,11.18,11.71,10.975,11.425,96025,0
+BETR.US,D,20250609,000000,11.55,12.6827,11.08,12.17,149783,0
+BETR.US,D,20250610,000000,12.23,12.55,12.025,12.36,60456,0
+BETR.US,D,20250611,000000,12.41,14.0999,12.37,13.78,103086,0
+BETR.US,D,20250612,000000,13.67,14.3,13.5,13.99,106368,0
+BETR.US,D,20250613,000000,13.88,13.94,13.43,13.81,42224,0
+BETR.US,D,20250616,000000,13.86,14.42,13.61,14.35,34266,0
+BETR.US,D,20250617,000000,14.34,14.7525,14.17,14.36,66061,0
+BETR.US,D,20250618,000000,14.36,14.36,13.47,13.6,85864,0
+BETR.US,D,20250620,000000,13.58,14.0682,13.1,13.1,50508,0
+BETR.US,D,20250623,000000,13.07,13.5,12.22,12.49,131170,0
+BETR.US,D,20250624,000000,12.45,13.3128,12.33,12.33,78293,0
+BETR.US,D,20250625,000000,12.18,12.65,12.15,12.25,101823,0
+BETR.US,D,20250626,000000,12.15,12.8,12.1,12.37,99089,0
+BETR.US,D,20250627,000000,12.5,12.53,11.9,12.12,721822,0
+BETR.US,D,20250630,000000,12.6,13.4362,12.02,12.39,151832,0
+BETR.US,D,20250701,000000,12.2,12.76,12.2,12.48,82344,0
+BETR.US,D,20250702,000000,12.48,12.93,12.25,12.44,85076,0
+BETR.US,D,20250703,000000,12.925,13.37,12.77,13.18,23496,0
+BETR.US,D,20250707,000000,12.94,13.435,12.8406,13.38,50217,0
+BETR.US,D,20250708,000000,13.29,13.8,13.29,13.61,38354,0
+BETR.US,D,20250709,000000,13.59,13.74,13.075,13.7,60844,0
+BETR.US,D,20250710,000000,13.64,14.29,13.63,14.26,46102,0
+BETR.US,D,20250711,000000,14.11,14.5564,13.53,13.6,32792,0
+BETR.US,D,20250714,000000,13.47,13.65,13.23,13.55,13528,0
+BETR.US,D,20250715,000000,13.64,13.7,13.03,13.03,31797,0
+BETR.US,D,20250716,000000,13.05,13.65,12.95,13.36,38521,0
+BETR.US,D,20250717,000000,13.43,13.715,13.325,13.595,20215,0
+BETR.US,D,20250718,000000,13.4,13.61,13.075,13.19,31086,0
+BETR.US,D,20250721,000000,13.19,13.5376,13.01,13.26,38446,0
+BETR.US,D,20250722,000000,13.58,14.63,13.27,14.44,57064,0
+BETR.US,D,20250723,000000,14.66,15.22,14.44,14.74,40823,0
+BETR.US,D,20250724,000000,14.66,14.95,14.2253,14.5,25085,0
+BETR.US,D,20250725,000000,14.42,14.446,13.87,13.87,22395,0
+BETR.US,D,20250728,000000,13.93,14.36,13.7801,13.9,20492,0
+BETR.US,D,20250729,000000,13.99,14.58,13.4028,13.69,17849,0
+BETR.US,D,20250730,000000,13.3824,13.8,12.885,13.22,37308,0
+BETR.US,D,20250731,000000,13.5,13.5,12.57,12.94,37194,0
+BETR.US,D,20250801,000000,13.01,13.35,12.61,13.35,33008,0
+BETR.US,D,20250804,000000,13.56,13.835,13.45,13.76,27000,0
+BETR.US,D,20250805,000000,13.65,14.7751,13.65,14.42,37962,0
+BETR.US,D,20250806,000000,14.52,14.9948,14.0884,14.56,51729,0
+BETR.US,D,20250807,000000,13.54,14.635,13.22,13.22,42395,0
+BETR.US,D,20250808,000000,13.18,14.2727,12.74,13.02,15074,0
+BETR.US,D,20250811,000000,13.01,13.99,13.01,13.98,28334,0
+BETR.US,D,20250812,000000,14.03,14.82,13.83,14.31,95908,0
+BETR.US,D,20250813,000000,14.25,17.75,14.205,17.68,164511,0
+BETR.US,D,20250814,000000,17.24,17.5,15.5,16.65,78609,0
+BETR.US,D,20250815,000000,16.73,16.73,15.6,16.615,76267,0
+BETR.US,D,20250818,000000,17.009,17.8,16.805,17.41,48408,0
+BETR.US,D,20250819,000000,17.59,18.19,16.97,17.53,52536,0
+BETR.US,D,20250820,000000,17.82,18.47,17.23,17.92,63452,0
+BETR.US,D,20250821,000000,17.445,17.67,16.51,16.76,51190,0
+BETR.US,D,20250822,000000,16.84,18.43,16.485,17.93,70322,0
+BETR.US,D,20250825,000000,17.82,20.205,17.82,19.645,93283,0
+BETR.US,D,20250826,000000,19.5,21.21,19.5,20.95,67963,0
+BETR.US,D,20250827,000000,20.85,21.86,20.16,21.3,79699,0
+BETR.US,D,20250828,000000,21.3,21.68,20.6,21.15,62941,0
+BETR.US,D,20250829,000000,21.31,22.83,20.9425,22.63,116641,0
+BETR.US,D,20250902,000000,22.08,22.4,21.1,21.99,95723,0
+BETR.US,D,20250903,000000,21.96,23.265,21.96,22.66,92151,0
+BETR.US,D,20250904,000000,22.68,22.68,21.6362,22.26,77648,0
+BETR.US,D,20250905,000000,22.7685,23.98,22.06,23.97,88430,0
+BETR.US,D,20250908,000000,24.01,25.94,23.81,25.03,107592,0
+BETR.US,D,20250909,000000,24.9,25.1,23.65,24.35,63236,0
+BETR.US,D,20250910,000000,24.005,25,23.805,24.03,48330,0
+BETR.US,D,20250911,000000,24.26,25.37,24.26,24.61,56196,0
+BETR.US,D,20250912,000000,24.42,25.045,24.42,24.99,43452,0
+BETR.US,D,20250915,000000,25.03,26.27,24.77,26.26,75392,0
+BETR.US,D,20250916,000000,26.06,27.2912,25.335,25.55,48215,0
+BETR.US,D,20250917,000000,25.87,28.76,25.64,28.25,130739,0
+BETR.US,D,20250918,000000,28.59,33,27.8491,32.02,272077,0
+BETR.US,D,20250919,000000,32.7,36.39,31.02,34.09,565556,0
+BETR.US,D,20250922,000000,33.24,94.06,33.24,49.98,7577738,0
+BETR.US,D,20250923,000000,68.794,75,59,67.75,8344065,0
+BETR.US,D,20250924,000000,66.5,67.9,58.7,67.01,2102735,0
+BETR.US,D,20250925,000000,61.5,64.5,55.02,55.97,1570668,0
+BETR.US,D,20250926,000000,58.01,60.8,51.75,53.02,1168757,0
+BETR.US,D,20250929,000000,56.72,64.5,56.07,58.79,2015096,0
+BETR.US,D,20250930,000000,59,59.63,52,56.14,1261496,0
+BETR.US,D,20251001,000000,56.26,60.9706,54.49,56.83,1008882,0
+BETR.US,D,20251002,000000,59.1,59.99,53.5,57.19,975707,0
+BETR.US,D,20251003,000000,57.32,66.59,57.0302,60.2,1940095,0
+BETR.US,D,20251006,000000,62,63.25,57.06,57.805,1059695,0
+BETR.US,D,20251007,000000,57.89,60.5,55.085,60.4,711566,0
+BETR.US,D,20251008,000000,61,64.44,58.0756,62.22,1012384,0
+BETR.US,D,20251009,000000,61.3,66.499,58.12,59.64,988801,0
+BETR.US,D,20251010,000000,60,64.85,56.74,56.89,763772,0
+BETR.US,D,20251013,000000,56.69,56.99,48.2,50.81,1056568,0
+BETR.US,D,20251014,000000,49.3,52,47.275,49.92,748959,0
+BETR.US,D,20251015,000000,52.5,59.8884,50.75,59.87,994611,0
+BETR.US,D,20251016,000000,60,65,57.35,57.61,1325987,0
+BETR.US,D,20251017,000000,56.94,63.35,55.8,63.35,619584,0
+BETR.US,D,20251020,000000,64.64,84.46,64.21,81.39,1589409,0
+BETR.US,D,20251021,000000,79.37,82,73.27,74.89,884870,0
+BETR.US,D,20251022,000000,73.35,74.35,61.5001,65.93,1271712,0
+BETR.US,D,20251023,000000,66,87.44,65.9001,86.07,1335350,0
+BETR.US,D,20251024,000000,87.45,92.69,79.25,79.52,1152252,0
+BETR.US,D,20251027,000000,82.07,82.6,74.5696,78.5,610079,0
+BETR.US,D,20251028,000000,78.1,79.39,74.1401,75.97,435329,0
+BETR.US,D,20251029,000000,75,82.89,75,77.9,515910,0
+BETR.US,D,20251030,000000,76.71,77.025,69.5,72.25,459008,0
+BETR.US,D,20251031,000000,75.84,76,70.2704,73.21,207370,0
+BETR.US,D,20251103,000000,72.74,78.97,66,72.94,945109,0
+BETR.US,D,20251104,000000,72.07,78.5798,63.51,64.89,895749,0
+BETR.US,D,20251105,000000,66.05,68.32,60.51,61.22,661986,0
+BETR.US,D,20251106,000000,61.92,64.05,58.88,60.58,500680,0
+BETR.US,D,20251107,000000,56.99,57.9,52.3801,57.34,592487,0
+BETR.US,D,20251110,000000,64.62,68.5488,59.7779,66.07,731100,0
+BETR.US,D,20251111,000000,64.44,64.44,59.6,63.45,455675,0
+BETR.US,D,20251112,000000,63.91,65.32,58.325,59.16,518934,0
+BETR.US,D,20251113,000000,53.4,59.4199,50,57.41,1096552,0
+BETR.US,D,20251114,000000,52,62.5,52,56.25,618174,0
+BETR.US,D,20251117,000000,55.12,57.4548,51,52.63,646092,0
+BETR.US,D,20251118,000000,51.8,55.75,50.99,54.57,352145,0
+BETR.US,D,20251119,000000,53.72,55,48.3701,48.59,385285,0
+BETR.US,D,20251120,000000,50.57,52.4899,44.04,44.25,625633,0
+BETR.US,D,20251121,000000,42.54,45.84,41.24,45.05,474640,0
+BETR.US,D,20251124,000000,45.18,47.745,43.74,45.7,724156,0
+BETR.US,D,20251125,000000,45.93,46.54,43.07,45.5,314416,0
+BETR.US,D,20251126,000000,46.67,47.91,45.16,47.14,477371,0
+BETR.US,D,20251128,000000,48.79,48.89,46.57,48.42,207173,0
+BETR.US,D,20251201,000000,46.43,46.9219,42.81,45.12,551776,0
+BETR.US,D,20251202,000000,46.13,47.7,43.59,43.72,390169,0
+BETR.US,D,20251203,000000,43.73,45.2688,42.49,44.38,459885,0
+BETR.US,D,20251204,000000,43.8,50.91,43.66,49.95,562986,0
+BETR.US,D,20251205,000000,49.7,50,45.16,45.44,357736,0
+BETR.US,D,20251208,000000,46.62,49.69,46,46.65,399459,0
+BETR.US,D,20251209,000000,46.43,48.48,45.45,47.59,458931,0
+BETR.US,D,20251210,000000,48.59,51.1599,46.2,50.63,503563,0
+BETR.US,D,20251211,000000,50.1,50.315,43.57,48.56,620457,0
+BETR.US,D,20251212,000000,47.67,48.1099,41.415,41.77,779661,0
+BETR.US,D,20251215,000000,42.15,43.91,37.65,39.62,611343,0
+BETR.US,D,20251216,000000,38.03,39.95,37,38.88,426223,0
+BETR.US,D,20251217,000000,39.33,40,34.65,34.97,468999,0
+BETR.US,D,20251218,000000,36.03,37.53,34.51,35.29,411083,0
+BETR.US,D,20251219,000000,36,36.5,32.95,32.97,805726,0
+BETR.US,D,20251222,000000,35.05,36.7999,33,36.56,513644,0
+BETR.US,D,20251223,000000,36.08,37.49,35.06,35.92,292934,0
+BETR.US,D,20251224,000000,35.75,37.61,34.3,37,196359,0
+BETR.US,D,20251226,000000,36.42,37.03,34.62,34.93,314375,0
+BETR.US,D,20251229,000000,33.99,35.27,33.6,34.12,357600,0
+BETR.US,D,20251230,000000,34.21,35.13,32.81,32.97,273038,0
+BETR.US,D,20251231,000000,32.97,33.72,32.23,32.58,580665,0
+BETR.US,D,20260102,000000,32.91,35.355,32.73,34.74,332812,0
+BETR.US,D,20260105,000000,36.33,38.22,35.5,36.3,523671,0
+BETR.US,D,20260106,000000,35.56,36.265,33.81,35.02,535928,0
+BETR.US,D,20260107,000000,35.05,35.79,33.59,33.78,459731,0
+BETR.US,D,20260108,000000,33.65,37.6,33.65,37.44,654195,0
+BETR.US,D,20260109,000000,40.9,42.09,37.5,39.87,936658,0
+BETR.US,D,20260112,000000,40,40,37.5,38.32,381463,0
+BETR.US,D,20260113,000000,38.79,40,36.26,38.84,457925,0
+BETR.US,D,20260114,000000,38.84,39.02,36.22,37.73,489902,0
+BETR.US,D,20260115,000000,37.73,38.1,35.6,36.68,370942,0
+BETR.US,D,20260116,000000,36.63,37.62,33.075,33.92,501954,0
+BETR.US,D,20260120,000000,32.67,33.8,30.74,31.87,459476,0
+BETR.US,D,20260121,000000,31.87,32.99,30.6,32.66,316286,0
+BETR.US,D,20260122,000000,33.1,33.78,31.975,32.12,253957,0
+BETR.US,D,20260123,000000,32.15,32.2,30.69,31.34,289074,0
+BETR.US,D,20260126,000000,31.29,33.14,28.08,28.42,628267,0
+BETR.US,D,20260127,000000,29.02,31.6899,28.15,30.64,587460,0
+BETR.US,D,20260128,000000,30.81,36.3,30.81,31.88,809009,0
+BETR.US,D,20260129,000000,31.88,32.925,30.745,31.53,278924,0
+BETR.US,D,20260130,000000,31.09,32.68,29.5,30.31,470513,0
+BETR.US,D,20260202,000000,29.72,30.25,26.81,26.87,527759,0
+BETR.US,D,20260203,000000,27.3,29.3799,26.67,27.84,523038,0
+BETR.US,D,20260204,000000,28.485,29.99,25.625,27.53,397476,0
+BETR.US,D,20260205,000000,26.51,27.23,25.11,25.27,325622,0
+BETR.US,D,20260206,000000,25.98,27.43,25.5,26.68,295583,0
+BETR.US,D,20260209,000000,26.68,28.785,26.59,27.91,317404,0
+BETR.US,D,20260210,000000,27.98,29.01,27.3,28.58,302225,0
+BETR.US,D,20260211,000000,28.58,29.6484,27.74,29.11,316909,0
+BETR.US,D,20260212,000000,29.28,29.317,27.6,29.18,320994,0
+BETR.US,D,20260213,000000,29.18,33.22,29.05,31.36,325108,0
+BETR.US,D,20260217,000000,30.37,32.83,29.29,31.24,351371,0
+BETR.US,D,20260218,000000,31.43,33.85,30.9675,31.91,259002,0
diff --git a/daily/us/nasdaq stocks/1/bgc.us.txt b/daily/us/nasdaq stocks/1/bgc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..366d440098918295efa163095b10c93ceb4f874e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bgc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BGC.US,D,20050225,000000,2.65343,2.74023,2.63795,2.66295,1587104.2210905,0
+BGC.US,D,20050228,000000,2.58846,2.8551,2.54491,2.78695,8091183.3646912,0
+BGC.US,D,20050301,000000,2.76215,2.76215,2.52309,2.74341,11012716.978383,0
+BGC.US,D,20050302,000000,2.71553,2.71553,2.58846,2.65343,6994608.8639601,0
+BGC.US,D,20050303,000000,2.65343,2.67823,2.60691,2.67535,1598742.6244821,0
+BGC.US,D,20050304,000000,2.62258,2.69689,2.61921,2.66911,1716251.6872582,0
+BGC.US,D,20050307,000000,2.63171,2.78695,2.63171,2.72803,1491513.0592707,0
+BGC.US,D,20050308,000000,2.74975,2.74975,2.66911,2.70631,2348561.2542878,0
+BGC.US,D,20050309,000000,2.68726,2.72158,2.62863,2.62863,2353283.1496092,0
+BGC.US,D,20050310,000000,2.62556,2.74341,2.62556,2.66612,1309289.6348033,0
+BGC.US,D,20050311,000000,2.69381,2.70313,2.66911,2.69381,1077356.2658018,0
+BGC.US,D,20050314,000000,2.68726,2.76215,2.68459,2.72158,827557.51915576,0
+BGC.US,D,20050315,000000,2.70016,2.77158,2.67208,2.68459,846093.27690041,0
+BGC.US,D,20050316,000000,2.66911,2.74341,2.66295,2.69063,2160434.4525781,0
+BGC.US,D,20050317,000000,2.66295,2.70948,2.66295,2.70016,408611.28831017,0
+BGC.US,D,20050318,000000,2.67823,2.73715,2.66612,2.66612,1235641.5761992,0
+BGC.US,D,20050321,000000,2.68141,2.70016,2.66612,2.68726,962874.49842501,0
+BGC.US,D,20050322,000000,2.67208,2.69689,2.66911,2.68141,1894608.077043,0
+BGC.US,D,20050323,000000,2.66911,2.68459,2.62258,2.63795,3223395.1878097,0
+BGC.US,D,20050324,000000,2.62556,2.63795,2.56335,2.60373,1126091.3869421,0
+BGC.US,D,20050328,000000,2.55741,2.66911,2.55741,2.64411,1315652.701257,0
+BGC.US,D,20050329,000000,2.63171,2.68459,2.62258,2.67535,1305020.3720606,0
+BGC.US,D,20050330,000000,2.65671,2.71553,2.57269,2.70016,2600535.4599654,0
+BGC.US,D,20050331,000000,2.67208,2.86442,2.67208,2.8551,1826778.7160897,0
+BGC.US,D,20050401,000000,2.85222,2.86442,2.78993,2.79926,2301575.1699498,0
+BGC.US,D,20050404,000000,2.7806,2.79926,2.74678,2.7683,1357664.8676793,0
+BGC.US,D,20050405,000000,2.7806,2.78993,2.73408,2.76215,932137.82285885,0
+BGC.US,D,20050406,000000,2.74975,2.79608,2.74975,2.79311,860043.23152437,0
+BGC.US,D,20050407,000000,2.79608,2.79608,2.74023,2.77158,1225535.4701793,0
+BGC.US,D,20050408,000000,2.78387,2.78387,2.70313,2.71553,726350.28585096,0
+BGC.US,D,20050411,000000,2.70948,2.74023,2.66911,2.74023,1445997.7787915,0
+BGC.US,D,20050412,000000,2.72803,2.74023,2.66911,2.70631,1089382.7839883,0
+BGC.US,D,20050413,000000,2.70313,2.73111,2.70016,2.70016,491036.78981856,0
+BGC.US,D,20050414,000000,2.70016,2.74341,2.70016,2.72803,1673645.7556043,0
+BGC.US,D,20050415,000000,2.72475,2.79926,2.70016,2.77158,965819.13041349,0
+BGC.US,D,20050418,000000,2.74341,2.80551,2.69689,2.75282,591517.18996222,0
+BGC.US,D,20050419,000000,2.74678,2.81165,2.72803,2.75918,804302.89036074,0
+BGC.US,D,20050420,000000,2.75591,2.77158,2.67208,2.68459,1886585.6938303,0
+BGC.US,D,20050421,000000,2.72158,2.78695,2.68726,2.69063,948915.47098766,0
+BGC.US,D,20050422,000000,2.68459,2.73111,2.59153,2.61604,1340203.7342755,0
+BGC.US,D,20050425,000000,2.61604,2.67823,2.59769,2.67535,588846.75855602,0
+BGC.US,D,20050426,000000,2.66911,2.80263,2.65671,2.75918,2195736.7694574,0
+BGC.US,D,20050427,000000,2.75282,2.82405,2.74975,2.78993,615548.04834679,0
+BGC.US,D,20050428,000000,2.77762,2.79608,2.66295,2.68141,838960.0293994,0
+BGC.US,D,20050429,000000,2.67535,2.74023,2.57269,2.68141,1231492.2762115,0
+BGC.US,D,20050502,000000,2.66911,2.69381,2.60096,2.62863,558395.37256631,0
+BGC.US,D,20050503,000000,2.63488,2.65343,2.56635,2.59153,752711.84918499,0
+BGC.US,D,20050504,000000,2.58519,2.78387,2.58519,2.67823,2878284.5203781,0
+BGC.US,D,20050505,000000,2.68726,2.75918,2.60999,2.64411,790758.18806797,0
+BGC.US,D,20050506,000000,2.65025,2.70016,2.60096,2.60999,919354.2288,0
+BGC.US,D,20050509,000000,2.60096,2.62863,2.53548,2.60691,1793953.2772643,0
+BGC.US,D,20050510,000000,2.57586,2.63795,2.53251,2.57269,2325421.5477957,0
+BGC.US,D,20050511,000000,2.56635,2.65968,2.56028,2.57586,1975958.9542105,0
+BGC.US,D,20050512,000000,2.57586,2.59153,2.52943,2.53251,810908.90659508,0
+BGC.US,D,20050513,000000,2.52943,2.53866,2.47339,2.48916,1179324.6073405,0
+BGC.US,D,20050516,000000,2.48916,2.56335,2.47656,2.55433,793305.63244828,0
+BGC.US,D,20050517,000000,2.52943,2.54798,2.43004,2.43629,1933015.3122807,0
+BGC.US,D,20050518,000000,2.43946,2.47339,2.37399,2.44878,1423062.7146457,0
+BGC.US,D,20050519,000000,2.43629,2.48262,2.43629,2.44878,699493.75014226,0
+BGC.US,D,20050520,000000,2.43629,2.51049,2.39899,2.47032,763411.72043652,0
+BGC.US,D,20050523,000000,2.48262,2.48916,2.41774,2.47975,1098895.1247767,0
+BGC.US,D,20050524,000000,2.48609,2.50762,2.40515,2.49522,995180.77070668,0
+BGC.US,D,20050525,000000,2.47975,2.50146,2.43629,2.43629,1003298.9225051,0
+BGC.US,D,20050526,000000,2.43629,2.50146,2.43629,2.49205,753983.0511492,0
+BGC.US,D,20050527,000000,2.46705,2.54491,2.46705,2.51674,770814.12806794,0
+BGC.US,D,20050531,000000,2.50444,2.69063,2.50146,2.65968,1323250.6784214,0
+BGC.US,D,20050601,000000,2.65343,2.71553,2.63488,2.70016,1223683.6081584,0
+BGC.US,D,20050602,000000,2.68726,2.70631,2.63795,2.70313,704211.61310224,0
+BGC.US,D,20050603,000000,2.67208,2.70313,2.65343,2.65671,504071.39838104,0
+BGC.US,D,20050606,000000,2.64708,2.69063,2.63171,2.64411,559691.77678992,0
+BGC.US,D,20050607,000000,2.63171,2.69689,2.61921,2.65025,621734.69898469,0
+BGC.US,D,20050608,000000,2.65025,2.65343,2.63488,2.63488,992856.11429947,0
+BGC.US,D,20050609,000000,2.63795,2.71553,2.63171,2.65968,942696.56145774,0
+BGC.US,D,20050610,000000,2.65671,2.78387,2.64093,2.78387,667013.07822554,0
+BGC.US,D,20050613,000000,2.78695,2.87057,2.72803,2.74678,1021487.8971604,0
+BGC.US,D,20050614,000000,2.72803,2.77158,2.72158,2.72158,660602.63152415,0
+BGC.US,D,20050615,000000,2.71553,2.79311,2.71553,2.74975,656212.3979364,0
+BGC.US,D,20050616,000000,2.72803,2.78387,2.72803,2.77158,669803.47238647,0
+BGC.US,D,20050617,000000,2.78387,2.79608,2.73715,2.74975,840829.02895662,0
+BGC.US,D,20050620,000000,2.73715,2.74975,2.67823,2.70948,465089.55162908,0
+BGC.US,D,20050621,000000,2.70948,2.76522,2.67535,2.70948,429560.41441513,0
+BGC.US,D,20050622,000000,2.74341,2.78695,2.74341,2.75591,425188.32645415,0
+BGC.US,D,20050623,000000,2.75282,2.77158,2.74023,2.74023,344173.14338188,0
+BGC.US,D,20050624,000000,2.74023,2.76215,2.63795,2.68726,2437738.9451349,0
+BGC.US,D,20050627,000000,2.66911,2.69063,2.65343,2.66295,934467.51971794,0
+BGC.US,D,20050628,000000,2.65343,2.71553,2.64093,2.67823,839179.79310138,0
+BGC.US,D,20050629,000000,2.67823,2.8675,2.65343,2.86442,2443209.8516059,0
+BGC.US,D,20050630,000000,2.87057,2.87057,2.71861,2.76522,844555.93907691,0
+BGC.US,D,20050701,000000,2.73408,2.81165,2.70313,2.7806,638069.79543841,0
+BGC.US,D,20050705,000000,2.7683,2.80848,2.67208,2.70631,634098.9274471,0
+BGC.US,D,20050706,000000,2.70948,2.74975,2.67535,2.71553,836982.15608156,0
+BGC.US,D,20050707,000000,2.70948,2.77158,2.61296,2.76215,478608.04357208,0
+BGC.US,D,20050708,000000,2.74678,2.77762,2.73111,2.75918,384539.09822018,0
+BGC.US,D,20050711,000000,2.75591,2.81503,2.74678,2.78387,445354.1663369,0
+BGC.US,D,20050712,000000,2.80848,2.82722,2.7683,2.78695,942183.44345633,0
+BGC.US,D,20050713,000000,2.7806,2.79926,2.73408,2.74341,558085.88882085,0
+BGC.US,D,20050714,000000,2.7806,2.79926,2.68141,2.70631,455081.23037554,0
+BGC.US,D,20050715,000000,2.68459,2.77762,2.68141,2.69689,379979.50544924,0
+BGC.US,D,20050718,000000,2.68459,2.78695,2.68141,2.69689,554494.06281094,0
+BGC.US,D,20050719,000000,2.70313,2.79311,2.70313,2.74975,495054.02996717,0
+BGC.US,D,20050720,000000,2.73408,2.77465,2.72158,2.74975,203367.11201498,0
+BGC.US,D,20050721,000000,2.73715,2.75918,2.69689,2.69689,194972.74345351,0
+BGC.US,D,20050722,000000,2.69063,2.76215,2.67208,2.73111,423053.19103765,0
+BGC.US,D,20050725,000000,2.74678,2.81165,2.74678,2.77465,584066.39399274,0
+BGC.US,D,20050726,000000,2.76215,2.7806,2.72475,2.72475,423986.68272588,0
+BGC.US,D,20050727,000000,2.72158,2.74975,2.68459,2.70313,866772.23478459,0
+BGC.US,D,20050728,000000,2.71553,2.73111,2.50762,2.64093,2063193.0468126,0
+BGC.US,D,20050729,000000,2.65968,2.68141,2.63171,2.63795,594124.11167471,0
+BGC.US,D,20050801,000000,2.72158,2.72158,2.63795,2.68141,843394.61896369,0
+BGC.US,D,20050802,000000,2.69381,2.70016,2.65968,2.66911,402536.53570403,0
+BGC.US,D,20050803,000000,2.66911,2.70313,2.64093,2.64708,592943.63784435,0
+BGC.US,D,20050804,000000,2.64093,2.66295,2.57903,2.63171,479384.27316166,0
+BGC.US,D,20050805,000000,2.49205,2.54183,2.47339,2.47339,2201973.8246142,0
+BGC.US,D,20050808,000000,2.48262,2.49849,2.42092,2.42092,800694.93490481,0
+BGC.US,D,20050809,000000,2.45186,2.46705,2.39295,2.39295,525746.34955677,0
+BGC.US,D,20050810,000000,2.42092,2.44878,2.40515,2.41774,413801.94565652,0
+BGC.US,D,20050811,000000,2.42389,2.47975,2.40515,2.43004,598870.20116521,0
+BGC.US,D,20050812,000000,2.41456,2.43004,2.38966,2.39295,370442.97049171,0
+BGC.US,D,20050815,000000,2.40822,2.41774,2.37399,2.41119,645396.59629163,0
+BGC.US,D,20050816,000000,2.41774,2.41774,2.3616,2.36487,354598.81405112,0
+BGC.US,D,20050817,000000,2.35842,2.38352,2.35256,2.35545,241588.85862339,0
+BGC.US,D,20050818,000000,2.3493,2.40206,2.33382,2.35842,417063.11802309,0
+BGC.US,D,20050819,000000,2.34631,2.38966,2.32746,2.35545,359938.66877312,0
+BGC.US,D,20050822,000000,2.34631,2.39295,2.34006,2.38966,316264.16132059,0
+BGC.US,D,20050823,000000,2.35842,2.40206,2.33382,2.34314,481216.98146533,0
+BGC.US,D,20050824,000000,2.33699,2.37399,2.33064,2.33064,289951.99441498,0
+BGC.US,D,20050825,000000,2.33064,2.45484,2.33064,2.38966,285155.50040568,0
+BGC.US,D,20050826,000000,2.40206,2.43004,2.34314,2.41456,294120.44812001,0
+BGC.US,D,20050829,000000,2.40515,2.41456,2.37102,2.39899,381971.49203235,0
+BGC.US,D,20050830,000000,2.39295,2.43946,2.38659,2.38966,178430.9884727,0
+BGC.US,D,20050831,000000,2.38966,2.40515,2.33064,2.37399,298631.65255289,0
+BGC.US,D,20050901,000000,2.3616,2.40206,2.35256,2.39295,315968.79084041,0
+BGC.US,D,20050902,000000,2.38045,2.39899,2.36795,2.39295,214792.80833727,0
+BGC.US,D,20050906,000000,2.38966,2.43004,2.38966,2.42389,245526.45963229,0
+BGC.US,D,20050907,000000,2.40822,2.45782,2.39295,2.43629,265662.05680375,0
+BGC.US,D,20050908,000000,2.45484,2.51386,2.41774,2.49205,646192.98768872,0
+BGC.US,D,20050909,000000,2.48916,2.55115,2.39612,2.51049,717379.28959437,0
+BGC.US,D,20050912,000000,2.50146,2.54491,2.43629,2.53251,270959.57172998,0
+BGC.US,D,20050913,000000,2.54491,2.54491,2.42389,2.47032,271544.26414808,0
+BGC.US,D,20050914,000000,2.47339,2.50762,2.44878,2.47032,327351.13927654,0
+BGC.US,D,20050915,000000,2.45782,2.48262,2.38045,2.41456,582015.93816783,0
+BGC.US,D,20050916,000000,2.43946,2.45782,2.37707,2.43629,711879.14850258,0
+BGC.US,D,20050919,000000,2.42696,2.43311,2.38045,2.38045,362881.28458086,0
+BGC.US,D,20050920,000000,2.39295,2.41774,2.38045,2.40822,294474.287842,0
+BGC.US,D,20050921,000000,2.42092,2.43004,2.37399,2.38352,359163.44727393,0
+BGC.US,D,20050922,000000,2.37707,2.39612,2.36487,2.38659,317200.67727995,0
+BGC.US,D,20050923,000000,2.37707,2.39295,2.3616,2.38659,334991.45623671,0
+BGC.US,D,20050926,000000,2.39899,2.43311,2.38659,2.43004,340077.27218394,0
+BGC.US,D,20050927,000000,2.43311,2.43311,2.3616,2.38352,422454.38535427,0
+BGC.US,D,20050928,000000,2.37102,2.39612,2.34314,2.36487,386720.60579398,0
+BGC.US,D,20050929,000000,2.35842,2.38966,2.34006,2.35842,468977.75620956,0
+BGC.US,D,20050930,000000,2.33699,2.36487,2.33699,2.35256,587261.03239447,0
+BGC.US,D,20051003,000000,2.35545,2.40206,2.34314,2.3616,299869.58753468,0
+BGC.US,D,20051004,000000,2.35842,2.37707,2.33064,2.34006,484991.27183331,0
+BGC.US,D,20051005,000000,2.34314,2.37399,2.27797,2.28115,329811.8878845,0
+BGC.US,D,20051006,000000,2.28115,2.3616,2.25625,2.28115,410360.32511265,0
+BGC.US,D,20051007,000000,2.28432,2.34006,2.27797,2.32429,293682.93689679,0
+BGC.US,D,20051010,000000,2.35256,2.35256,2.27797,2.31526,359981.00856892,0
+BGC.US,D,20051011,000000,2.32429,2.34314,2.28115,2.31219,316399.24543099,0
+BGC.US,D,20051012,000000,2.30277,2.30277,2.21905,2.23155,994104.13018504,0
+BGC.US,D,20051013,000000,2.22509,2.25,2.12579,2.17243,1551964.2067617,0
+BGC.US,D,20051014,000000,2.19097,2.19097,2.15696,2.19097,626992.89838623,0
+BGC.US,D,20051017,000000,2.1756,2.19097,2.11657,2.12937,486616.31351952,0
+BGC.US,D,20051018,000000,2.12937,2.15696,2.11042,2.13532,487389.51883796,0
+BGC.US,D,20051019,000000,2.11042,2.17877,2.09485,2.17243,582758.90077498,0
+BGC.US,D,20051020,000000,2.17243,2.1756,2.0884,2.12262,660513.91957106,0
+BGC.US,D,20051021,000000,2.12579,2.15696,2.101,2.12262,642302.76692749,0
+BGC.US,D,20051024,000000,2.12579,2.14446,2.11975,2.14446,340063.15891867,0
+BGC.US,D,20051025,000000,2.1383,2.19395,2.10407,2.17877,636264.30557488,0
+BGC.US,D,20051026,000000,2.1879,2.25,2.1879,2.24376,317686.57684122,0
+BGC.US,D,20051027,000000,2.25307,2.25625,2.20327,2.22202,550877.03454163,0
+BGC.US,D,20051028,000000,2.23462,2.29959,2.20327,2.26875,513086.75061418,0
+BGC.US,D,20051031,000000,2.29037,2.34631,2.28739,2.34631,342017.84615786,0
+BGC.US,D,20051101,000000,2.35256,2.3616,2.25933,2.33699,793603.01910921,0
+BGC.US,D,20051102,000000,2.34314,2.38352,2.20327,2.37707,742771.06998664,0
+BGC.US,D,20051103,000000,2.38966,2.39899,2.29355,2.30595,623938.38454676,0
+BGC.US,D,20051104,000000,2.29959,2.31835,2.20952,2.25307,1149414.5658828,0
+BGC.US,D,20051107,000000,2.30595,2.47339,2.27797,2.43946,1784782.6791132,0
+BGC.US,D,20051108,000000,2.41456,2.48262,2.40515,2.44551,546270.06152302,0
+BGC.US,D,20051109,000000,2.46407,2.50762,2.44878,2.46089,865254.05067823,0
+BGC.US,D,20051110,000000,2.46407,2.59153,2.44878,2.53866,963495.48209665,0
+BGC.US,D,20051111,000000,2.53866,2.61921,2.51386,2.61296,458391.79917052,0
+BGC.US,D,20051114,000000,2.62258,2.65025,2.49849,2.62258,471302.41261676,0
+BGC.US,D,20051115,000000,2.62556,2.64093,2.51674,2.53866,388803.32051093,0
+BGC.US,D,20051116,000000,2.54491,2.55433,2.49849,2.51674,322870.17755493,0
+BGC.US,D,20051117,000000,2.52943,2.60691,2.52309,2.60373,271247.88557752,0
+BGC.US,D,20051118,000000,2.64411,2.68141,2.60999,2.65671,322985.09985781,0
+BGC.US,D,20051121,000000,2.63795,2.66911,2.59769,2.65343,369467.13900767,0
+BGC.US,D,20051122,000000,2.65025,2.70313,2.65025,2.68141,343944.30686651,0
+BGC.US,D,20051123,000000,2.67208,2.67208,2.65343,2.65968,247445.86370831,0
+BGC.US,D,20051125,000000,2.67208,2.67208,2.53548,2.58846,285759.34654095,0
+BGC.US,D,20051128,000000,2.58519,2.64411,2.57586,2.62258,448279.64460823,0
+BGC.US,D,20051129,000000,2.63171,2.65025,2.61604,2.63795,468983.80475181,0
+BGC.US,D,20051130,000000,2.62863,2.68726,2.62863,2.65968,860334.56964304,0
+BGC.US,D,20051201,000000,2.64411,2.69381,2.64411,2.66295,399553.59628126,0
+BGC.US,D,20051202,000000,2.65025,2.66612,2.61296,2.63795,208348.0865631,0
+BGC.US,D,20051205,000000,2.61921,2.63795,2.57586,2.57903,314988.92699487,0
+BGC.US,D,20051206,000000,2.47339,2.54798,2.43629,2.48916,1234786.7155604,0
+BGC.US,D,20051207,000000,2.49849,2.52001,2.45782,2.47339,432664.32468303,0
+BGC.US,D,20051208,000000,2.47339,2.48916,2.44878,2.47032,450696.03723966,0
+BGC.US,D,20051209,000000,2.45484,2.48609,2.44551,2.46089,319557.59257919,0
+BGC.US,D,20051212,000000,2.45484,2.50146,2.45484,2.47656,374660.82062514,0
+BGC.US,D,20051213,000000,2.47032,2.49522,2.44244,2.47032,358073.70157741,0
+BGC.US,D,20051214,000000,2.46407,2.50444,2.43311,2.45186,314021.16023385,0
+BGC.US,D,20051215,000000,2.45186,2.47656,2.37102,2.42696,306295.15559171,0
+BGC.US,D,20051216,000000,2.41774,2.46089,2.35842,2.41456,753822.76477941,0
+BGC.US,D,20051219,000000,2.40206,2.49205,2.39295,2.45782,472723.820047,0
+BGC.US,D,20051220,000000,2.47656,2.48916,2.45186,2.46089,303746.70312102,0
+BGC.US,D,20051221,000000,2.45484,2.51049,2.45484,2.49522,411797.86198892,0
+BGC.US,D,20051222,000000,2.48609,2.51049,2.48609,2.50762,298679.03280055,0
+BGC.US,D,20051223,000000,2.49849,2.52626,2.47975,2.49849,273722.74745075,0
+BGC.US,D,20051227,000000,2.49205,2.50762,2.46089,2.46705,373348.28695551,0
+BGC.US,D,20051228,000000,2.45186,2.47975,2.43004,2.43004,277664.38082115,0
+BGC.US,D,20051229,000000,2.41456,2.44878,2.40822,2.42092,420232.55416543,0
+BGC.US,D,20051230,000000,2.40822,2.43004,2.35256,2.39295,579341.47440013,0
+BGC.US,D,20060103,000000,2.38966,2.48916,2.33064,2.47656,693991.59286973,0
+BGC.US,D,20060104,000000,2.48262,2.55115,2.46407,2.51674,419786.97821921,0
+BGC.US,D,20060105,000000,2.51049,2.53548,2.51049,2.52943,214931.92480917,0
+BGC.US,D,20060106,000000,2.52943,2.55433,2.52001,2.54491,573234.46290194,0
+BGC.US,D,20060109,000000,2.50762,2.56028,2.50146,2.55741,332146.62519546,0
+BGC.US,D,20060110,000000,2.54491,2.55741,2.46705,2.51386,482806.73998838,0
+BGC.US,D,20060111,000000,2.53548,2.54491,2.49849,2.53251,182720.41302284,0
+BGC.US,D,20060112,000000,2.51674,2.53548,2.51049,2.51386,195187.4667036,0
+BGC.US,D,20060113,000000,2.49522,2.57269,2.49522,2.56635,200316.63053701,0
+BGC.US,D,20060117,000000,2.54183,2.54183,2.45484,2.46407,340173.04076967,0
+BGC.US,D,20060118,000000,2.44551,2.52943,2.43629,2.45782,296309.01232644,0
+BGC.US,D,20060119,000000,2.47656,2.50146,2.44244,2.48609,200012.18724343,0
+BGC.US,D,20060120,000000,2.50146,2.50146,2.43629,2.44551,298764.72048253,0
+BGC.US,D,20060123,000000,2.46407,2.49849,2.43946,2.47032,186080.37824626,0
+BGC.US,D,20060124,000000,2.46407,2.71553,2.46407,2.69063,993784.56553582,0
+BGC.US,D,20060125,000000,2.70016,2.75591,2.63795,2.75591,664856.77291114,0
+BGC.US,D,20060126,000000,2.75918,2.92038,2.73408,2.92038,1055678.2903549,0
+BGC.US,D,20060127,000000,2.92038,2.9297,2.8925,2.90818,1046048.0029924,0
+BGC.US,D,20060130,000000,2.8925,2.9297,2.78387,2.8675,581770.97220645,0
+BGC.US,D,20060131,000000,2.86135,2.88644,2.80848,2.84905,574017.74912414,0
+BGC.US,D,20060201,000000,2.83358,2.91412,2.80848,2.87682,614858.51452957,0
+BGC.US,D,20060202,000000,2.87057,2.87057,2.79926,2.83031,481291.58015316,0
+BGC.US,D,20060203,000000,2.82405,2.87057,2.80848,2.80848,346782.08127514,0
+BGC.US,D,20060206,000000,2.80551,2.86442,2.79926,2.86442,350315.43804324,0
+BGC.US,D,20060207,000000,2.85838,2.8925,2.82405,2.8551,438079.78618324,0
+BGC.US,D,20060208,000000,2.84905,2.9669,2.84905,2.94517,472414.33630155,0
+BGC.US,D,20060209,000000,2.96392,2.96997,2.88327,2.91731,680006.35508261,0
+BGC.US,D,20060210,000000,2.9297,2.9297,2.84588,2.90481,174086.11895187,0
+BGC.US,D,20060213,000000,2.88327,2.90163,2.81503,2.87682,221034.90394585,0
+BGC.US,D,20060214,000000,2.85838,2.93268,2.80551,2.92652,277747.044232,0
+BGC.US,D,20060215,000000,2.91105,2.9297,2.83992,2.88644,440837.92145214,0
+BGC.US,D,20060216,000000,2.74678,2.75918,2.52001,2.59769,1855596.9956702,0
+BGC.US,D,20060217,000000,2.60999,2.61921,2.45484,2.47656,1101225.8297261,0
+BGC.US,D,20060221,000000,2.48262,2.54491,2.45782,2.47975,473174.43644511,0
+BGC.US,D,20060222,000000,2.48916,2.59769,2.48609,2.52626,705841.69524033,0
+BGC.US,D,20060223,000000,2.48262,2.51386,2.43004,2.47975,795439.7597744,0
+BGC.US,D,20060224,000000,2.46705,2.48262,2.43629,2.47975,403622.24903905,0
+BGC.US,D,20060227,000000,2.47339,2.61604,2.47032,2.60691,762383.46825293,0
+BGC.US,D,20060228,000000,2.60096,2.60691,2.52626,2.57903,558741.14756528,0
+BGC.US,D,20060301,000000,2.57586,2.58519,2.50146,2.57903,290650.6010456,0
+BGC.US,D,20060302,000000,2.56962,2.58519,2.52309,2.56635,508971.72569909,0
+BGC.US,D,20060303,000000,2.56028,2.60691,2.52309,2.55741,369684.88652891,0
+BGC.US,D,20060306,000000,2.56635,2.56635,2.44878,2.47975,388376.89828185,0
+BGC.US,D,20060307,000000,2.46705,2.49205,2.43311,2.44551,452409.79087897,0
+BGC.US,D,20060308,000000,2.43311,2.52309,2.38966,2.39612,293361.35606683,0
+BGC.US,D,20060309,000000,2.39295,2.42389,2.3493,2.3493,374332.18316255,0
+BGC.US,D,20060310,000000,2.34631,2.45782,2.34631,2.44244,408704.03262478,0
+BGC.US,D,20060313,000000,2.44244,2.46407,2.35256,2.35545,334289.82533497,0
+BGC.US,D,20060314,000000,2.34314,2.45782,2.34314,2.43946,705743.91047386,0
+BGC.US,D,20060315,000000,2.44551,2.46705,2.41119,2.45186,229330.47965047,0
+BGC.US,D,20060316,000000,2.45186,2.45782,2.42389,2.43004,141985.49710691,0
+BGC.US,D,20060317,000000,2.44244,2.44878,2.40822,2.44551,544909.13951534,0
+BGC.US,D,20060320,000000,2.43629,2.45186,2.38966,2.42389,180039.9007129,0
+BGC.US,D,20060321,000000,2.41456,2.42092,2.34314,2.3616,242223.95556031,0
+BGC.US,D,20060322,000000,2.36795,2.43311,2.34006,2.42092,274900.19701,0
+BGC.US,D,20060323,000000,2.41456,2.42696,2.35256,2.38659,168055.72232225,0
+BGC.US,D,20060324,000000,2.38659,2.40822,2.35545,2.40822,153271.06886692,0
+BGC.US,D,20060327,000000,2.39899,2.41774,2.33064,2.41774,406640.47162498,0
+BGC.US,D,20060328,000000,2.41119,2.42696,2.31835,2.38966,393329.64629944,0
+BGC.US,D,20060329,000000,2.38966,2.42092,2.36795,2.41119,251055.83534499,0
+BGC.US,D,20060330,000000,2.40515,2.40515,2.35842,2.40515,348603.70058468,0
+BGC.US,D,20060331,000000,2.40206,2.47975,2.36795,2.47339,526564.91894214,0
+BGC.US,D,20060403,000000,2.47339,2.47975,2.3493,2.38352,431136.05967291,0
+BGC.US,D,20060404,000000,2.36795,2.45782,2.36795,2.40206,264354.56358601,0
+BGC.US,D,20060405,000000,2.44878,2.45484,2.36487,2.40515,296497.52522677,0
+BGC.US,D,20060406,000000,2.39295,2.42696,2.3616,2.42092,344092.49615181,0
+BGC.US,D,20060407,000000,2.42696,2.42696,2.35545,2.37399,209211.01192501,0
+BGC.US,D,20060410,000000,2.36487,2.42092,2.36487,2.40515,462370.73188484,0
+BGC.US,D,20060411,000000,2.39899,2.43311,2.35545,2.42389,632606.95369052,0
+BGC.US,D,20060412,000000,2.41456,2.42696,2.39612,2.42389,261962.36512362,0
+BGC.US,D,20060413,000000,2.41774,2.43311,2.39612,2.41456,133719.15602319,0
+BGC.US,D,20060417,000000,2.40515,2.43946,2.36795,2.39295,493491.48988427,0
+BGC.US,D,20060418,000000,2.40515,2.42696,2.35545,2.42389,550057.45706589,0
+BGC.US,D,20060419,000000,2.42389,2.51386,2.40515,2.51386,495545.97807068,0
+BGC.US,D,20060420,000000,2.51049,2.51674,2.47032,2.51674,184134.76382045,0
+BGC.US,D,20060421,000000,2.53548,2.54491,2.48916,2.53251,487344.15477104,0
+BGC.US,D,20060424,000000,2.52309,2.54491,2.48262,2.51674,322097.98032687,0
+BGC.US,D,20060425,000000,2.51386,2.54491,2.47032,2.53866,241072.71635084,0
+BGC.US,D,20060426,000000,2.53251,2.56335,2.47656,2.47656,330174.80041989,0
+BGC.US,D,20060427,000000,2.46705,2.56635,2.40822,2.49522,373831.16224564,0
+BGC.US,D,20060428,000000,2.48609,2.53251,2.47656,2.50444,267144.95774695,0
+BGC.US,D,20060501,000000,2.52309,2.54183,2.43004,2.45484,472137.11144814,0
+BGC.US,D,20060502,000000,2.44878,2.48916,2.43946,2.46705,332547.84516513,0
+BGC.US,D,20060503,000000,2.46407,2.47656,2.42389,2.47656,252267.55997702,0
+BGC.US,D,20060504,000000,2.47656,2.47656,2.43311,2.45186,275744.97674513,0
+BGC.US,D,20060505,000000,2.47032,2.47656,2.45484,2.47339,235706.65127906,0
+BGC.US,D,20060508,000000,2.45484,2.47975,2.44244,2.47339,292789.7688236,0
+BGC.US,D,20060509,000000,2.45782,2.47656,2.42696,2.42696,386044.17715165,0
+BGC.US,D,20060510,000000,2.53251,2.57586,2.42389,2.46089,1765753.9651747,0
+BGC.US,D,20060511,000000,2.45186,2.48262,2.3493,2.38352,1095204.50591,0
+BGC.US,D,20060512,000000,2.37102,2.45782,2.35545,2.40206,731326.21994719,0
+BGC.US,D,20060515,000000,2.38352,2.39295,2.29037,2.29642,783767.08130997,0
+BGC.US,D,20060516,000000,2.29037,2.34631,2.24683,2.32746,565245.34667165,0
+BGC.US,D,20060517,000000,2.29642,2.3616,2.21905,2.28432,1154225.1731572,0
+BGC.US,D,20060518,000000,2.29355,2.38966,2.2625,2.28432,564032.61394924,0
+BGC.US,D,20060519,000000,2.28115,2.37399,2.21905,2.28432,649896.71173037,0
+BGC.US,D,20060522,000000,2.2746,2.33064,2.25307,2.31835,749739.99875636,0
+BGC.US,D,20060523,000000,2.33382,2.35842,2.28432,2.29959,592671.4534428,0
+BGC.US,D,20060524,000000,2.28739,2.35256,2.25307,2.32746,459434.16461938,0
+BGC.US,D,20060525,000000,2.3616,2.37399,2.29037,2.36487,516151.3453574,0
+BGC.US,D,20060526,000000,2.36795,2.41774,2.31219,2.36795,346257.87427958,0
+BGC.US,D,20060530,000000,2.3493,2.39295,2.29959,2.34631,433905.28393596,0
+BGC.US,D,20060531,000000,2.3616,2.44878,2.31526,2.40515,1016417.2025688,0
+BGC.US,D,20060601,000000,2.41456,2.54183,2.40515,2.53866,526357.25232466,0
+BGC.US,D,20060602,000000,2.54798,2.60373,2.51386,2.58212,582585.5092303,0
+BGC.US,D,20060605,000000,2.57586,2.59153,2.53866,2.55115,605412.70770586,0
+BGC.US,D,20060606,000000,2.55115,2.61296,2.48262,2.55115,439631.23727199,0
+BGC.US,D,20060607,000000,2.56028,2.65343,2.52309,2.58212,383803.19224565,0
+BGC.US,D,20060608,000000,2.55115,2.63171,2.48262,2.61604,639385.35337917,0
+BGC.US,D,20060609,000000,2.63488,2.63795,2.52626,2.55741,424289.1098387,0
+BGC.US,D,20060612,000000,2.55115,2.56335,2.48262,2.49205,380272.85974869,0
+BGC.US,D,20060613,000000,2.48262,2.54183,2.48262,2.48609,368936.88346986,0
+BGC.US,D,20060614,000000,2.48262,2.52943,2.48262,2.50444,490513.59091338,0
+BGC.US,D,20060615,000000,2.51386,2.57586,2.50146,2.53548,334914.84136813,0
+BGC.US,D,20060616,000000,2.52309,2.58519,2.48262,2.50762,993324.87632434,0
+BGC.US,D,20060619,000000,2.50444,2.50762,2.45782,2.46407,239296.46110822,0
+BGC.US,D,20060620,000000,2.45782,2.49849,2.45782,2.46407,365168.64164414,0
+BGC.US,D,20060621,000000,2.47032,2.55741,2.41774,2.52001,193570.4897404,0
+BGC.US,D,20060622,000000,2.50146,2.54183,2.47975,2.52309,164276.3915024,0
+BGC.US,D,20060623,000000,2.50444,2.50762,2.46705,2.47656,137668.85411661,0
+BGC.US,D,20060626,000000,2.50146,2.56635,2.48609,2.56635,153206.55108286,0
+BGC.US,D,20060627,000000,2.57586,2.57586,2.49205,2.50146,295311.00285414,0
+BGC.US,D,20060628,000000,2.50444,2.54491,2.47975,2.49205,237747.02620022,0
+BGC.US,D,20060629,000000,2.51674,2.59153,2.47339,2.58846,258687.07949178,0
+BGC.US,D,20060630,000000,2.59769,2.59769,2.50762,2.58519,1069242.1463649,0
+BGC.US,D,20060703,000000,2.59451,2.59451,2.43629,2.47656,232525.1180522,0
+BGC.US,D,20060705,000000,2.45186,2.49522,2.44244,2.47339,244557.6847809,0
+BGC.US,D,20060706,000000,2.47975,2.53866,2.39295,2.42696,305627.79976275,0
+BGC.US,D,20060707,000000,2.41119,2.44551,2.31835,2.31835,284187.73364466,0
+BGC.US,D,20060710,000000,2.32746,2.47339,2.32746,2.39899,311413.23043099,0
+BGC.US,D,20060711,000000,2.40206,2.45186,2.33064,2.45186,285460.95178963,0
+BGC.US,D,20060712,000000,2.44244,2.47339,2.40822,2.42092,210800.77044806,0
+BGC.US,D,20060713,000000,2.41119,2.47975,2.35545,2.40822,216882.57968684,0
+BGC.US,D,20060714,000000,2.39612,2.44244,2.33064,2.40515,269754.90373057,0
+BGC.US,D,20060717,000000,2.40206,2.41456,2.38045,2.38352,243422.57501745,0
+BGC.US,D,20060718,000000,2.41119,2.42389,2.31835,2.39899,172484.2633443,0
+BGC.US,D,20060719,000000,2.41119,2.58212,2.40515,2.54798,277557.52324129,0
+BGC.US,D,20060720,000000,2.54491,2.58212,2.49205,2.49522,153849.71274278,0
+BGC.US,D,20060721,000000,2.47975,2.50762,2.38045,2.49205,313947.5696364,0
+BGC.US,D,20060724,000000,2.50444,2.56335,2.50444,2.56335,157035.27833114,0
+BGC.US,D,20060725,000000,2.55741,2.61921,2.52309,2.60691,231683.3625882,0
+BGC.US,D,20060726,000000,2.58846,2.66911,2.53866,2.65025,234147.1354673,0
+BGC.US,D,20060727,000000,2.66911,2.66911,2.55433,2.61921,298226.40022171,0
+BGC.US,D,20060728,000000,2.63171,2.73111,2.61296,2.71861,508558.4086449,0
+BGC.US,D,20060731,000000,2.64411,2.69689,2.64411,2.68141,331331.08008123,0
+BGC.US,D,20060801,000000,2.65025,2.69063,2.62258,2.64093,157150.20063402,0
+BGC.US,D,20060802,000000,2.63488,2.70016,2.60691,2.66295,369050.79768236,0
+BGC.US,D,20060803,000000,2.60691,2.72475,2.52943,2.65671,399059.63199698,0
+BGC.US,D,20060804,000000,2.66911,2.66911,2.64708,2.66911,429438.43547963,0
+BGC.US,D,20060807,000000,2.64708,2.65343,2.56028,2.60999,403755.31696869,0
+BGC.US,D,20060808,000000,2.60999,2.63795,2.56028,2.56028,269711.55584441,0
+BGC.US,D,20060809,000000,2.57269,2.65968,2.53548,2.56335,328209.02418656,0
+BGC.US,D,20060810,000000,2.53866,2.63795,2.53251,2.59153,427178.2968565,0
+BGC.US,D,20060811,000000,2.57903,2.62863,2.57586,2.58519,239937.6065874,0
+BGC.US,D,20060814,000000,2.59769,2.62863,2.55741,2.56028,357673.48969811,0
+BGC.US,D,20060815,000000,2.60096,2.63488,2.58846,2.59153,262171.03983145,0
+BGC.US,D,20060816,000000,2.61604,2.66295,2.60691,2.65343,377139.71485988,0
+BGC.US,D,20060817,000000,2.63795,2.65671,2.63795,2.65343,233514.05471113,0
+BGC.US,D,20060818,000000,2.66612,2.66612,2.59769,2.64708,214916.80345352,0
+BGC.US,D,20060821,000000,2.62863,2.64093,2.59153,2.60999,133355.23539743,0
+BGC.US,D,20060822,000000,2.60096,2.63795,2.57586,2.61296,187774.97816842,0
+BGC.US,D,20060823,000000,2.62556,2.63795,2.59769,2.60999,135734.32868494,0
+BGC.US,D,20060824,000000,2.57903,2.60096,2.56962,2.59769,125655.44110507,0
+BGC.US,D,20060825,000000,2.57903,2.62258,2.56028,2.58846,77969.74204618,0
+BGC.US,D,20060828,000000,2.58212,2.59451,2.54491,2.56028,302547.07557351,0
+BGC.US,D,20060829,000000,2.55741,2.58846,2.45186,2.45186,2346165.0234639,0
+BGC.US,D,20060830,000000,2.46407,2.58212,2.46407,2.56635,395574.66356694,0
+BGC.US,D,20060831,000000,2.58212,2.62258,2.52626,2.60999,322700.81837175,0
+BGC.US,D,20060901,000000,2.63171,2.64093,2.57586,2.59153,278573.67834037,0
+BGC.US,D,20060905,000000,2.58519,2.62258,2.53548,2.55115,242890.30329889,0
+BGC.US,D,20060906,000000,2.52943,2.53251,2.48262,2.51674,400714.91639449,0
+BGC.US,D,20060907,000000,2.49522,2.59451,2.49522,2.55115,220923.00591411,0
+BGC.US,D,20060908,000000,2.55741,2.62863,2.52626,2.62258,343473.5286609,0
+BGC.US,D,20060911,000000,2.60096,2.62258,2.54491,2.61296,271584.58776313,0
+BGC.US,D,20060912,000000,2.60691,2.69381,2.60373,2.68141,700212.51858041,0
+BGC.US,D,20060913,000000,2.67208,2.78993,2.63488,2.78387,485056.79770775,0
+BGC.US,D,20060914,000000,2.7683,2.79926,2.73408,2.79608,254808.95581507,0
+BGC.US,D,20060915,000000,2.81791,2.8551,2.7683,2.84905,566468.16029782,0
+BGC.US,D,20060918,000000,2.83031,2.86442,2.79608,2.82722,313212.67175226,0
+BGC.US,D,20060919,000000,2.83992,2.8551,2.73111,2.78993,229452.45858596,0
+BGC.US,D,20060920,000000,2.81791,2.84905,2.72803,2.72803,501269.91522597,0
+BGC.US,D,20060921,000000,2.72803,2.77762,2.66911,2.68141,369509.47880347,0
+BGC.US,D,20060922,000000,2.66911,2.70016,2.64411,2.66911,226644.92688863,0
+BGC.US,D,20060925,000000,2.68459,2.70313,2.66295,2.66911,178426.95611119,0
+BGC.US,D,20060926,000000,2.66911,2.72158,2.65025,2.66911,345189.29848096,0
+BGC.US,D,20060927,000000,2.65025,2.68726,2.61921,2.66612,3467670.6072854,0
+BGC.US,D,20060928,000000,2.68141,2.84905,2.64411,2.71236,2332186.8423095,0
+BGC.US,D,20060929,000000,2.72158,2.86442,2.71553,2.8551,2468080.4492738,0
+BGC.US,D,20061002,000000,2.82722,2.86442,2.71861,2.82405,528507.5090968,0
+BGC.US,D,20061003,000000,2.80848,2.8551,2.73408,2.85222,556538.4700936,0
+BGC.US,D,20061004,000000,2.84588,2.9669,2.84588,2.96392,1433660.7687692,0
+BGC.US,D,20061005,000000,2.96997,3.00411,2.91731,3.00411,781482.74851781,0
+BGC.US,D,20061006,000000,2.99497,2.99497,2.88644,2.92355,312657.21395504,0
+BGC.US,D,20061009,000000,2.9297,2.93268,2.88942,2.90163,282814.71455247,0
+BGC.US,D,20061010,000000,2.91412,3.01968,2.87365,3.01054,619492.70598832,0
+BGC.US,D,20061011,000000,2.98871,2.98871,2.90163,2.95122,518761.29134103,0
+BGC.US,D,20061012,000000,2.95777,3.04457,2.92038,3.04457,637067.7536046,0
+BGC.US,D,20061013,000000,3.04457,3.04457,2.96997,2.99497,570288.82282309,0
+BGC.US,D,20061016,000000,3.00728,3.05379,2.96392,2.99497,457561.13270066,0
+BGC.US,D,20061017,000000,2.98871,2.99497,2.91105,2.98247,543359.70460734,0
+BGC.US,D,20061018,000000,2.97612,2.99497,2.90818,2.96075,583856.71119452,0
+BGC.US,D,20061019,000000,2.96392,3.00728,2.93268,2.94517,343916.08033599,0
+BGC.US,D,20061020,000000,2.96392,2.99784,2.9422,2.99497,364194.82634087,0
+BGC.US,D,20061023,000000,2.97612,2.98871,2.90481,2.95122,237445.60717777,0
+BGC.US,D,20061024,000000,2.95122,2.96392,2.81165,2.88644,746907.26479962,0
+BGC.US,D,20061025,000000,2.87682,2.96075,2.87682,2.92652,313919.34310587,0
+BGC.US,D,20061026,000000,2.9297,3.02275,2.90818,3.00728,368372.35285927,0
+BGC.US,D,20061027,000000,2.98564,3.00728,2.91731,2.96075,399714.89074142,0
+BGC.US,D,20061030,000000,2.93595,3.0166,2.88327,3.0166,474373.05590224,0
+BGC.US,D,20061031,000000,3.029,3.07244,3.00091,3.06004,845950.12806701,0
+BGC.US,D,20061101,000000,3.07512,3.09118,2.95122,2.98247,406612.24509446,0
+BGC.US,D,20061102,000000,2.96075,3.029,2.96075,2.9918,641878.36087916,0
+BGC.US,D,20061103,000000,3.0166,3.03217,2.93595,2.97294,332583.1283283,0
+BGC.US,D,20061106,000000,2.9544,3.09427,2.89538,2.92038,945945.63673978,0
+BGC.US,D,20061107,000000,2.90818,3.02582,2.88644,2.89538,462778.00039677,0
+BGC.US,D,20061108,000000,2.88644,2.99497,2.88644,2.96075,754405.44101677,0
+BGC.US,D,20061109,000000,2.96075,2.99497,2.91412,2.9422,446611.25503586,0
+BGC.US,D,20061110,000000,2.93892,3.029,2.93892,3.029,263945.27889332,0
+BGC.US,D,20061113,000000,3.00728,3.05697,2.94517,2.97294,539442.26540594,0
+BGC.US,D,20061114,000000,2.97294,2.99497,2.93268,2.99497,354967.77512876,0
+BGC.US,D,20061115,000000,2.99497,3.22759,2.9792,3.17788,2437405.2672205,0
+BGC.US,D,20061116,000000,3.18087,3.24297,3.15002,3.16877,1216257.0063579,0
+BGC.US,D,20061117,000000,3.16877,3.21508,3.07244,3.10329,601312.80414642,0
+BGC.US,D,20061120,000000,3.09734,3.23671,3.0785,3.10031,680492.25464387,0
+BGC.US,D,20061121,000000,3.10647,3.11897,3.06937,3.07244,445327.95598713,0
+BGC.US,D,20061122,000000,3.08484,3.08484,3.01968,3.05082,330849.21288147,0
+BGC.US,D,20061124,000000,3.02275,3.06619,3.0166,3.05697,154344.68511743,0
+BGC.US,D,20061127,000000,3.02275,3.04457,2.79311,2.79608,1680277.9821884,0
+BGC.US,D,20061128,000000,2.81503,2.81503,2.71553,2.73111,1499416.487819,0
+BGC.US,D,20061129,000000,2.79311,2.89538,2.77762,2.83665,909637.24566514,0
+BGC.US,D,20061130,000000,2.81791,2.92355,2.78695,2.91105,837874.31606438,0
+BGC.US,D,20061201,000000,2.90163,2.92652,2.79926,2.84588,394725.8514703,0
+BGC.US,D,20061204,000000,2.8551,2.93268,2.8551,2.90163,313802.40462225,0
+BGC.US,D,20061205,000000,2.91731,2.94825,2.8551,2.8925,328222.12936145,0
+BGC.US,D,20061206,000000,2.8925,2.8925,2.79311,2.81503,597919.57194059,0
+BGC.US,D,20061207,000000,2.82722,2.88327,2.78695,2.81165,399669.52667451,0
+BGC.US,D,20061208,000000,2.79608,2.85222,2.78387,2.78387,209170.68830996,0
+BGC.US,D,20061211,000000,2.77762,2.86442,2.77158,2.82405,222602.48448062,0
+BGC.US,D,20061212,000000,2.83031,2.8551,2.72475,2.72475,557551.60092153,0
+BGC.US,D,20061213,000000,2.72803,2.81791,2.71553,2.75282,531474.31907355,0
+BGC.US,D,20061214,000000,2.76522,2.85838,2.74341,2.75282,239820.66810377,0
+BGC.US,D,20061215,000000,2.74975,2.84905,2.69381,2.73111,501185.23563437,0
+BGC.US,D,20061218,000000,2.74341,2.76522,2.63795,2.69063,492177.94812426,0
+BGC.US,D,20061219,000000,2.66911,2.67208,2.62258,2.62556,539189.23472156,0
+BGC.US,D,20061220,000000,2.64411,2.76522,2.63795,2.75282,389896.09047858,0
+BGC.US,D,20061221,000000,2.76215,2.79926,2.71861,2.73408,782958.59282837,0
+BGC.US,D,20061222,000000,2.74023,2.83358,2.73715,2.75918,229234.71106475,0
+BGC.US,D,20061226,000000,2.74975,2.79926,2.74975,2.77158,413440.04121153,0
+BGC.US,D,20061227,000000,2.7683,2.81503,2.76522,2.80263,281359.03204942,0
+BGC.US,D,20061228,000000,2.78695,2.78993,2.72475,2.74678,398918.49934433,0
+BGC.US,D,20061229,000000,2.73408,2.77465,2.69689,2.70948,403635.35421394,0
+BGC.US,D,20070103,000000,2.73111,2.77158,2.24067,2.61604,1308565.8259132,0
+BGC.US,D,20070104,000000,2.52626,2.57269,2.45484,2.53548,1021475.8000759,0
+BGC.US,D,20070105,000000,2.52943,2.60373,2.52309,2.57586,498552.10357209,0
+BGC.US,D,20070108,000000,2.56635,2.60691,2.51386,2.56635,311227.74180179,0
+BGC.US,D,20070109,000000,2.56028,2.60999,2.53866,2.59153,276350.83906115,0
+BGC.US,D,20070110,000000,2.57269,2.60999,2.50146,2.52943,344377.78572823,0
+BGC.US,D,20070111,000000,2.53866,2.64708,2.53866,2.57903,338265.73377815,0
+BGC.US,D,20070112,000000,2.56635,2.64093,2.56635,2.63488,226136.84933911,0
+BGC.US,D,20070116,000000,2.65671,2.66911,2.53866,2.55433,515710.80986307,0
+BGC.US,D,20070117,000000,2.54798,2.58212,2.48609,2.48609,290612.2936113,0
+BGC.US,D,20070118,000000,2.49522,2.64708,2.46705,2.49849,724067.96923954,0
+BGC.US,D,20070119,000000,2.48609,2.60096,2.48609,2.55115,438520.32167757,0
+BGC.US,D,20070122,000000,2.56028,2.56028,2.46705,2.48262,400872.17849314,0
+BGC.US,D,20070123,000000,2.47339,2.56335,2.46089,2.56335,384286.06753579,0
+BGC.US,D,20070124,000000,2.56028,2.56335,2.51386,2.53866,276124.01872654,0
+BGC.US,D,20070125,000000,2.53548,2.54798,2.44878,2.46407,285546.63947159,0
+BGC.US,D,20070126,000000,2.46705,2.54798,2.46089,2.53251,249221.11086056,0
+BGC.US,D,20070129,000000,2.53548,2.53548,2.47656,2.50146,398450.74540984,0
+BGC.US,D,20070130,000000,2.51674,2.54491,2.50444,2.52309,236522.1963933,0
+BGC.US,D,20070131,000000,2.51386,2.53548,2.47656,2.48262,541840.5124106,0
+BGC.US,D,20070201,000000,2.48916,2.58212,2.48609,2.51386,546515.0274844,0
+BGC.US,D,20070202,000000,2.52943,2.56635,2.52001,2.52309,271411.19621845,0
+BGC.US,D,20070205,000000,2.51386,2.51674,2.48262,2.49205,349105.72959196,0
+BGC.US,D,20070206,000000,2.50444,2.53548,2.48262,2.48609,436069.65397337,0
+BGC.US,D,20070207,000000,2.48262,2.56635,2.48262,2.54798,283907.48452011,0
+BGC.US,D,20070208,000000,2.53548,2.54183,2.50762,2.52943,301216.39627711,0
+BGC.US,D,20070209,000000,2.51674,2.52943,2.48262,2.50146,444047.68120953,0
+BGC.US,D,20070212,000000,2.50146,2.51386,2.48262,2.48916,329741.32155818,0
+BGC.US,D,20070213,000000,2.48609,2.55115,2.48262,2.53251,610149.72438298,0
+BGC.US,D,20070214,000000,2.56028,2.59153,2.48262,2.51674,775081.37462981,0
+BGC.US,D,20070215,000000,2.51386,2.51386,2.46705,2.50146,719777.53659902,0
+BGC.US,D,20070216,000000,2.50146,2.56028,2.48262,2.56028,581166.11798081,0
+BGC.US,D,20070220,000000,2.54491,2.59451,2.53548,2.59451,693172.01539398,0
+BGC.US,D,20070221,000000,2.57903,2.60373,2.52001,2.60373,775953.3728051,0
+BGC.US,D,20070222,000000,2.60096,2.62258,2.57269,2.61296,650222.32492184,0
+BGC.US,D,20070223,000000,2.61296,2.63795,2.59153,2.62556,409898.61972041,0
+BGC.US,D,20070226,000000,2.62556,2.65025,2.61296,2.63795,546308.36895731,0
+BGC.US,D,20070227,000000,2.61604,2.66612,2.60691,2.63795,709284.32387459,0
+BGC.US,D,20070228,000000,2.62863,2.73408,2.56028,2.64093,711239.01111377,0
+BGC.US,D,20070301,000000,2.59451,2.72475,2.59451,2.61296,491020.66037254,0
+BGC.US,D,20070302,000000,2.59153,2.59451,2.54798,2.56962,631310.5494669,0
+BGC.US,D,20070305,000000,2.55433,2.60373,2.55433,2.58212,437946.7182536,0
+BGC.US,D,20070306,000000,2.56335,2.63795,2.55115,2.63795,3830815.0034544,0
+BGC.US,D,20070307,000000,2.65343,2.65343,2.57586,2.60691,1677191.2094569,0
+BGC.US,D,20070308,000000,2.61921,2.65671,2.56028,2.60691,932606.58488373,0
+BGC.US,D,20070309,000000,2.62258,2.70016,2.62258,2.69689,1136077.5302074,0
+BGC.US,D,20070312,000000,2.70313,2.87365,2.65343,2.86442,1986377.5682472,0
+BGC.US,D,20070313,000000,2.87365,2.87365,2.68459,2.70948,1087878.7131471,0
+BGC.US,D,20070314,000000,2.69689,2.93268,2.67208,2.8675,1730745.0025948,0
+BGC.US,D,20070315,000000,2.87057,2.88644,2.80848,2.81503,1143673.4911911,0
+BGC.US,D,20070316,000000,2.81165,2.91731,2.72475,2.86135,1629803.9051493,0
+BGC.US,D,20070319,000000,2.88644,2.88644,2.83665,2.8428,562244.26162211,0
+BGC.US,D,20070320,000000,2.83031,2.92652,2.7806,2.91731,882230.29261113,0
+BGC.US,D,20070321,000000,2.9297,2.9918,2.8551,2.96997,840636.48369478,0
+BGC.US,D,20070322,000000,2.97612,2.98564,2.90163,2.94517,731621.59042738,0
+BGC.US,D,20070323,000000,2.94825,3.01054,2.91105,2.94517,1273113.3035679,0
+BGC.US,D,20070326,000000,2.93892,2.93892,2.89855,2.91731,511044.35951227,0
+BGC.US,D,20070327,000000,2.90163,2.94825,2.87057,2.91731,327379.36580706,0
+BGC.US,D,20070328,000000,2.88942,2.90163,2.86135,2.86442,307606.68117097,0
+BGC.US,D,20070329,000000,2.88327,2.91412,2.80551,2.85222,394789.36116398,0
+BGC.US,D,20070330,000000,2.94825,3.04149,2.83992,2.94825,644224.18718427,0
+BGC.US,D,20070402,000000,2.94825,2.95122,2.91412,2.94517,370906.69206469,0
+BGC.US,D,20070403,000000,2.9544,3.00728,2.9297,2.9792,739375.82160006,0
+BGC.US,D,20070404,000000,2.98564,3.02275,2.9422,3.00411,302858.57549971,0
+BGC.US,D,20070405,000000,2.99784,3.01054,2.94825,3.00411,191668.22320077,0
+BGC.US,D,20070409,000000,3.00091,3.00091,2.94517,2.94517,178379.57586351,0
+BGC.US,D,20070410,000000,2.95122,3.00728,2.9422,2.95777,870671.52835919,0
+BGC.US,D,20070411,000000,2.9669,2.98564,2.93892,2.97294,509185.44085882,0
+BGC.US,D,20070412,000000,2.96392,3.03842,2.95122,3.03217,412813.00899761,0
+BGC.US,D,20070413,000000,3.029,3.029,2.93268,2.96392,366059.79353658,0
+BGC.US,D,20070416,000000,2.97612,2.98564,2.9544,2.98564,187923.16745369,0
+BGC.US,D,20070417,000000,2.98247,3.029,2.93268,2.99497,853217.45158805,0
+BGC.US,D,20070418,000000,3.46656,3.50068,3.18087,3.28036,12266208.810871,0
+BGC.US,D,20070419,000000,3.24921,3.25864,2.96997,2.97612,3532425.2925916,0
+BGC.US,D,20070420,000000,3.03217,3.05697,2.86135,2.8925,3438959.1852847,0
+BGC.US,D,20070423,000000,2.8925,2.90163,2.72803,2.73111,3296073.4634719,0
+BGC.US,D,20070424,000000,2.74341,2.83031,2.73111,2.75282,1909362.4877871,0
+BGC.US,D,20070425,000000,2.77158,2.82108,2.75918,2.79608,1686332.5729871,0
+BGC.US,D,20070426,000000,2.78695,2.93595,2.75918,2.89855,2519392.2494153,0
+BGC.US,D,20070427,000000,2.88327,2.88942,2.84905,2.8675,610402.75506737,0
+BGC.US,D,20070430,000000,2.84588,2.92355,2.84588,2.87365,476217.86129043,0
+BGC.US,D,20070501,000000,2.87057,2.87682,2.82722,2.87365,304313.24991237,0
+BGC.US,D,20070502,000000,2.85222,2.92038,2.83665,2.8551,497943.21698496,0
+BGC.US,D,20070503,000000,2.87682,2.92652,2.83031,2.90818,1697929.6446732,0
+BGC.US,D,20070504,000000,2.92038,3.02582,2.90163,3.02275,1625767.5112836,0
+BGC.US,D,20070507,000000,2.99784,3.01054,2.9544,2.9669,495590.33404723,0
+BGC.US,D,20070508,000000,2.96392,3.02582,2.93268,2.98247,584800.28378651,0
+BGC.US,D,20070509,000000,2.95777,3.00728,2.87682,2.98564,533617.51921306,0
+BGC.US,D,20070510,000000,2.96075,2.9918,2.88644,2.95777,1026888.2373049,0
+BGC.US,D,20070511,000000,2.9669,2.9918,2.94825,2.96392,781085.56090964,0
+BGC.US,D,20070514,000000,2.9544,2.99497,2.8551,2.8675,719769.47187602,0
+BGC.US,D,20070515,000000,2.8675,2.8925,2.83992,2.84588,558607.07154528,0
+BGC.US,D,20070516,000000,2.86135,2.87682,2.82722,2.8551,223263.79176733,0
+BGC.US,D,20070517,000000,2.8428,2.8428,2.79926,2.80848,318947.69790167,0
+BGC.US,D,20070518,000000,2.80848,2.87057,2.78695,2.8428,547345.69395428,0
+BGC.US,D,20070521,000000,2.8428,2.93595,2.83358,2.90481,371002.46065042,0
+BGC.US,D,20070522,000000,2.8925,2.89855,2.83358,2.87057,505643.01127733,0
+BGC.US,D,20070523,000000,2.87057,2.87057,2.83031,2.8428,229424.23205544,0
+BGC.US,D,20070524,000000,2.84905,2.8551,2.75282,2.77465,920538.73499188,0
+BGC.US,D,20070525,000000,2.7806,2.89538,2.75918,2.83992,605969.17359345,0
+BGC.US,D,20070529,000000,2.84588,2.87682,2.83358,2.85222,225093.47579988,0
+BGC.US,D,20070530,000000,2.90163,2.94517,2.84905,2.86442,3723365.674541,0
+BGC.US,D,20070531,000000,2.86442,2.87057,2.75282,2.82405,1498520.2954747,0
+BGC.US,D,20070601,000000,2.83992,2.86135,2.81165,2.82722,1495584.7362996,0
+BGC.US,D,20070604,000000,2.80551,2.81165,2.77158,2.79311,837231.15440445,0
+BGC.US,D,20070605,000000,2.78695,2.79608,2.68726,2.70313,1474767.670034,0
+BGC.US,D,20070606,000000,2.67823,2.7683,2.65025,2.70631,1576072.6881052,0
+BGC.US,D,20070607,000000,2.69381,2.75591,2.65671,2.70948,1938136.411391,0
+BGC.US,D,20070608,000000,2.70016,2.76215,2.65671,2.74975,1161995.533776,0
+BGC.US,D,20070611,000000,2.73715,2.77465,2.68141,2.73111,458262.76360239,0
+BGC.US,D,20070612,000000,2.72158,2.76522,2.70313,2.73715,846630.58907085,0
+BGC.US,D,20070613,000000,2.74975,2.78993,2.73408,2.7683,747629.05750888,0
+BGC.US,D,20070614,000000,2.7683,2.79926,2.74341,2.79608,665598.72742792,0
+BGC.US,D,20070615,000000,2.83358,2.84588,2.78387,2.83358,1046148.81203,0
+BGC.US,D,20070618,000000,2.83992,2.84905,2.81791,2.82722,573716.3301017,0
+BGC.US,D,20070619,000000,2.80551,2.85838,2.80263,2.82405,860044.23961474,0
+BGC.US,D,20070620,000000,2.84588,2.84588,2.74023,2.74678,806984.41076107,0
+BGC.US,D,20070621,000000,2.73111,2.81503,2.72803,2.75282,295496.49148333,0
+BGC.US,D,20070622,000000,2.74678,2.79311,2.70948,2.70948,2062345.2428066,0
+BGC.US,D,20070625,000000,2.71553,2.77465,2.67535,2.70016,852118.63307814,0
+BGC.US,D,20070626,000000,2.71861,2.73715,2.68726,2.70016,504174.2235994,0
+BGC.US,D,20070627,000000,2.67823,2.73111,2.63795,2.71861,608215.19895131,0
+BGC.US,D,20070628,000000,2.72803,2.73111,2.66612,2.70313,443872.27348409,0
+BGC.US,D,20070629,000000,2.70631,2.73111,2.66911,2.68141,589414.31343774,0
+BGC.US,D,20070702,000000,2.70313,2.70631,2.65343,2.67535,384382.84421189,0
+BGC.US,D,20070703,000000,2.67535,2.69381,2.67535,2.68459,301134.74095665,0
+BGC.US,D,20070705,000000,2.68141,2.70016,2.66612,2.69381,255823.09473339,0
+BGC.US,D,20070706,000000,2.69689,2.74678,2.68726,2.73408,327839.05501855,0
+BGC.US,D,20070709,000000,2.74023,2.76215,2.74023,2.76215,381358.57308371,0
+BGC.US,D,20070710,000000,2.74341,2.76215,2.73111,2.75282,195193.51524586,0
+BGC.US,D,20070711,000000,2.74341,2.75282,2.70016,2.74341,300079.27033291,0
+BGC.US,D,20070712,000000,2.76522,2.79311,2.74975,2.77762,398855.99774101,0
+BGC.US,D,20070713,000000,2.76522,2.7806,2.70016,2.75591,329431.83781272,0
+BGC.US,D,20070716,000000,2.74341,2.78387,2.74341,2.74975,317976.90686953,0
+BGC.US,D,20070717,000000,2.76522,2.77465,2.74341,2.74678,701621.82892614,0
+BGC.US,D,20070718,000000,2.72803,2.78387,2.71553,2.73408,401923.61675538,0
+BGC.US,D,20070719,000000,2.74023,2.79311,2.74023,2.75918,285287.56024495,0
+BGC.US,D,20070720,000000,2.75282,2.77158,2.66911,2.67208,366531.57983257,0
+BGC.US,D,20070723,000000,2.67823,2.75591,2.67823,2.70016,170805.79286816,0
+BGC.US,D,20070724,000000,2.67823,2.68141,2.62863,2.67208,482292.61389659,0
+BGC.US,D,20070725,000000,2.68141,2.70631,2.59451,2.70016,599133.31275337,0
+BGC.US,D,20070726,000000,2.65671,2.71236,2.64093,2.69381,926049.96507781,0
+BGC.US,D,20070727,000000,2.70631,2.70631,2.58846,2.59769,570284.79046158,0
+BGC.US,D,20070730,000000,2.59769,2.59769,2.52626,2.55433,370017.556353,0
+BGC.US,D,20070731,000000,2.58212,2.66295,2.48262,2.51386,745679.41072158,0
+BGC.US,D,20070801,000000,2.50146,2.53866,2.39295,2.47339,516485.02327188,0
+BGC.US,D,20070802,000000,2.47339,2.50146,2.44551,2.49849,739779.05775048,0
+BGC.US,D,20070803,000000,2.49205,2.49205,2.33064,2.35256,603861.25661709,0
+BGC.US,D,20070806,000000,2.35842,2.35842,2.24067,2.34314,1216298.3380634,0
+BGC.US,D,20070807,000000,2.33699,2.3616,2.30277,2.35545,684498.40579833,0
+BGC.US,D,20070808,000000,2.38045,2.38045,2.25625,2.31835,1882508.9763495,0
+BGC.US,D,20070809,000000,2.31219,2.31219,2.18195,2.27152,4185155.7463692,0
+BGC.US,D,20070810,000000,2.24683,2.36795,2.17877,2.30277,992279.48660437,0
+BGC.US,D,20070813,000000,2.33699,2.38966,2.30277,2.34631,591651.26598222,0
+BGC.US,D,20070814,000000,2.34631,2.42092,2.31219,2.39899,372415.80335766,0
+BGC.US,D,20070815,000000,2.40515,2.40515,2.34314,2.3493,806449.11477137,0
+BGC.US,D,20070816,000000,2.33699,2.42092,2.31219,2.33064,761447.96038395,0
+BGC.US,D,20070817,000000,2.41774,2.41774,2.29642,2.31835,1653620.0402838,0
+BGC.US,D,20070820,000000,2.32429,2.36487,2.24376,2.29642,1150060.7518137,0
+BGC.US,D,20070821,000000,2.30595,2.33382,2.29642,2.29959,267398.99652171,0
+BGC.US,D,20070822,000000,2.33064,2.50146,2.25,2.46089,7521075.9981358,0
+BGC.US,D,20070823,000000,2.46705,2.52309,2.46705,2.50146,1809073.6248149,0
+BGC.US,D,20070824,000000,2.49849,2.56028,2.49849,2.56028,194338.65460696,0
+BGC.US,D,20070827,000000,2.57269,2.70016,2.57269,2.62863,1708185.9561593,0
+BGC.US,D,20070828,000000,2.60373,2.62863,2.50444,2.50444,940163.23034269,0
+BGC.US,D,20070829,000000,2.52309,2.60999,2.49849,2.60373,268658.10140142,0
+BGC.US,D,20070830,000000,2.57269,2.61921,2.52943,2.54798,620487.6911895,0
+BGC.US,D,20070831,000000,2.59153,2.63795,2.56028,2.60691,375456.20393187,0
+BGC.US,D,20070904,000000,2.60096,2.68459,2.56028,2.59153,507164.2196548,0
+BGC.US,D,20070905,000000,2.56962,2.59769,2.56028,2.57586,457176.04217698,0
+BGC.US,D,20070906,000000,2.57903,2.61296,2.54491,2.58212,253341.17622752,0
+BGC.US,D,20070907,000000,2.56335,2.56962,2.47032,2.54798,450228.28330516,0
+BGC.US,D,20070910,000000,2.55433,2.56962,2.46705,2.50444,366945.90497713,0
+BGC.US,D,20070911,000000,2.53548,2.55433,2.51674,2.54798,258371.54720408,0
+BGC.US,D,20070912,000000,2.54491,2.55433,2.50762,2.53251,260490.55317456,0
+BGC.US,D,20070913,000000,2.55433,2.56635,2.48609,2.52943,713533.42480969,0
+BGC.US,D,20070914,000000,2.48609,2.58212,2.48262,2.56028,547777.15663524,0
+BGC.US,D,20070917,000000,2.55741,2.55741,2.48262,2.50146,163272.33348784,0
+BGC.US,D,20070918,000000,2.51049,2.54491,2.45484,2.53548,463330.43392286,0
+BGC.US,D,20070919,000000,2.55741,2.57586,2.51049,2.52943,381866.65063324,0
+BGC.US,D,20070920,000000,2.52943,2.54491,2.48262,2.48262,419261.76313328,0
+BGC.US,D,20070921,000000,2.50762,2.53251,2.46705,2.47656,654631.71222673,0
+BGC.US,D,20070924,000000,2.47975,2.54183,2.47975,2.48916,226339.47550469,0
+BGC.US,D,20070925,000000,2.48262,2.51049,2.45186,2.46089,297833.24497504,0
+BGC.US,D,20070926,000000,2.47975,2.51049,2.46705,2.47975,361554.63764596,0
+BGC.US,D,20070927,000000,2.54491,2.71553,2.50146,2.68459,2402434.612075,0
+BGC.US,D,20070928,000000,2.68459,2.70313,2.63488,2.64708,572581.22033825,0
+BGC.US,D,20071001,000000,2.64093,2.74678,2.64093,2.71861,510957.66373992,0
+BGC.US,D,20071002,000000,2.72475,2.75918,2.71553,2.73715,554128.12600443,0
+BGC.US,D,20071003,000000,2.71553,2.80848,2.71553,2.79311,936907.098428,0
+BGC.US,D,20071004,000000,2.80848,2.80848,2.74341,2.79608,260051.0257706,0
+BGC.US,D,20071005,000000,2.82405,2.94825,2.82108,2.88,483401.51331027,0
+BGC.US,D,20071008,000000,2.88,2.93268,2.83665,2.88942,182984.53270137,0
+BGC.US,D,20071009,000000,2.88644,2.9422,2.87057,2.88644,274665.31195237,0
+BGC.US,D,20071010,000000,2.87365,3.02582,2.82722,3.02582,1018121.8833947,0
+BGC.US,D,20071011,000000,3.029,3.14684,3.02582,3.14684,1351894.5583667,0
+BGC.US,D,20071012,000000,3.15934,3.24921,3.13464,3.24009,718902.51415261,0
+BGC.US,D,20071015,000000,3.24009,3.24921,3.08791,3.16877,327048.71216372,0
+BGC.US,D,20071016,000000,3.15627,3.20894,3.10329,3.18087,269130.89578779,0
+BGC.US,D,20071017,000000,3.20894,3.20894,3.07244,3.15309,528724.24852766,0
+BGC.US,D,20071018,000000,3.14089,3.17481,3.09734,3.11598,139178.97349994,0
+BGC.US,D,20071019,000000,3.10647,3.10647,3.05082,3.08167,356587.77636309,0
+BGC.US,D,20071022,000000,3.04774,3.10974,3.02582,3.09427,202625.1574982,0
+BGC.US,D,20071023,000000,3.11598,3.11598,3.05697,3.10647,123504.17624254,0
+BGC.US,D,20071024,000000,3.08167,3.08167,2.93892,3.03842,512549.43844373,0
+BGC.US,D,20071025,000000,3.03535,3.09427,2.96075,3.07244,615591.39623296,0
+BGC.US,D,20071026,000000,3.10974,3.10974,3.02275,3.07244,296618.49607188,0
+BGC.US,D,20071029,000000,3.07512,3.10974,3.029,3.10647,254897.66776817,0
+BGC.US,D,20071030,000000,3.10031,3.19048,3.03217,3.14387,657016.8540565,0
+BGC.US,D,20071031,000000,3.17481,3.20606,3.11598,3.15309,279282.36587474,0
+BGC.US,D,20071101,000000,3.11291,3.12512,3.029,3.10031,563389.45228932,0
+BGC.US,D,20071102,000000,3.12512,3.18394,3.04149,3.13772,334629.5517917,0
+BGC.US,D,20071105,000000,3.08791,3.18087,3.06004,3.06004,310155.13364166,0
+BGC.US,D,20071106,000000,3.06322,3.17788,2.95777,3.16877,267977.64039758,0
+BGC.US,D,20071107,000000,3.22759,3.4109,3.18087,3.29593,1072273.4741257,0
+BGC.US,D,20071108,000000,3.35158,3.38273,3.10329,3.25864,1157598.2435557,0
+BGC.US,D,20071109,000000,3.24009,3.25864,3.11598,3.18394,455234.4601127,0
+BGC.US,D,20071112,000000,3.10974,3.25864,3.10974,3.24614,181205.25318762,0
+BGC.US,D,20071113,000000,3.25567,3.25567,3.15627,3.18087,291213.11547543,0
+BGC.US,D,20071114,000000,3.21201,3.25567,3.16877,3.18087,297104.39563315,0
+BGC.US,D,20071115,000000,3.11897,3.19346,3.10329,3.11291,289450.97349808,0
+BGC.US,D,20071116,000000,3.10974,3.15309,3.03842,3.10031,311897.11381149,0
+BGC.US,D,20071119,000000,3.07244,3.11897,3.06004,3.10031,658763.87467822,0
+BGC.US,D,20071120,000000,3.09118,3.17788,3.06619,3.11897,426845.6270324,0
+BGC.US,D,20071121,000000,3.10647,3.14387,3.02582,3.03842,262394.83589494,0
+BGC.US,D,20071123,000000,3.06619,3.10329,3.04457,3.08484,79318.566969353,0
+BGC.US,D,20071126,000000,3.09734,3.11291,2.98247,3.0166,375590.27995187,0
+BGC.US,D,20071127,000000,3.01968,3.04149,2.93595,3.01054,192836.59994663,0
+BGC.US,D,20071128,000000,3.04149,3.09118,2.98871,3.05697,1346855.1145769,0
+BGC.US,D,20071129,000000,3.03217,3.16877,3.03217,3.10647,249492.28717172,0
+BGC.US,D,20071130,000000,3.15002,3.15002,3.09118,3.13464,412685.98961023,0
+BGC.US,D,20071203,000000,3.14089,3.16549,3.10031,3.10647,277814.5862872,0
+BGC.US,D,20071204,000000,3.08484,3.11291,3.03217,3.04774,244914.54877402,0
+BGC.US,D,20071205,000000,3.08167,3.12205,3.05697,3.08484,292463.14754176,0
+BGC.US,D,20071206,000000,3.08484,3.25567,2.98564,3.16251,3018249.8043714,0
+BGC.US,D,20071207,000000,3.17788,3.20606,3.10031,3.17481,250492.31282476,0
+BGC.US,D,20071210,000000,3.17481,3.27431,3.14684,3.23671,210480.19770847,0
+BGC.US,D,20071211,000000,3.25248,3.26807,3.12512,3.13127,351713.65939483,0
+BGC.US,D,20071212,000000,3.21826,3.30208,3.1281,3.17481,536898.85338714,0
+BGC.US,D,20071213,000000,3.14684,3.19048,3.10647,3.17481,166979.08180062,0
+BGC.US,D,20071214,000000,3.14387,3.19981,3.09427,3.16549,134129.44880624,0
+BGC.US,D,20071217,000000,3.14089,3.21201,3.14089,3.17481,228078.4314034,0
+BGC.US,D,20071218,000000,3.21201,3.23671,3.15934,3.18394,262464.3941309,0
+BGC.US,D,20071219,000000,3.18087,3.24297,3.15934,3.18394,231641.02279239,0
+BGC.US,D,20071220,000000,3.21826,3.21826,3.15002,3.21508,294537.7975357,0
+BGC.US,D,20071221,000000,3.28036,3.28036,3.16251,3.18087,1057831.5713982,0
+BGC.US,D,20071224,000000,3.23671,3.42926,3.23671,3.4231,400362.08476286,0
+BGC.US,D,20071226,000000,3.4231,3.48828,3.38571,3.46963,557828.82577496,0
+BGC.US,D,20071227,000000,3.47598,3.55653,3.39821,3.43857,411812.98334455,0
+BGC.US,D,20071228,000000,3.46358,3.61237,3.28651,3.35804,856122.76805186,0
+BGC.US,D,20071231,000000,3.34554,3.59075,3.31438,3.50683,1283763.778391,0
+BGC.US,D,20080102,000000,3.49453,3.7212,3.41716,3.69024,1231147.5093027,0
+BGC.US,D,20080103,000000,3.69323,3.77396,3.6343,3.66525,1303472.9533334,0
+BGC.US,D,20080104,000000,3.64034,3.7212,3.49126,3.68073,1700812.7831489,0
+BGC.US,D,20080107,000000,3.70553,3.74599,3.63717,3.69323,1370210.5524095,0
+BGC.US,D,20080108,000000,3.71494,3.78003,3.56893,3.59075,687698.08465197,0
+BGC.US,D,20080109,000000,3.57835,3.67745,3.57518,3.59987,603585.03985406,0
+BGC.US,D,20080110,000000,3.73984,3.75204,3.56893,3.64669,919483.26436814,0
+BGC.US,D,20080111,000000,3.62487,3.67745,3.52557,3.53797,511980.87547163,0
+BGC.US,D,20080114,000000,3.56308,3.75522,3.56308,3.64987,1670539.8291556,0
+BGC.US,D,20080115,000000,3.60633,4.02533,3.60633,3.76762,1815614.1151748,0
+BGC.US,D,20080116,000000,3.74887,3.88537,3.74272,3.83269,1619527.4318557,0
+BGC.US,D,20080117,000000,3.83269,3.89469,3.76126,3.80184,1678427.128258,0
+BGC.US,D,20080118,000000,3.80184,3.87316,3.60633,3.63122,815207.40395861,0
+BGC.US,D,20080122,000000,3.58757,3.65274,3.50376,3.53797,1112471.0778712,0
+BGC.US,D,20080123,000000,3.44801,3.63717,3.38273,3.5971,1415686.5173641,0
+BGC.US,D,20080124,000000,3.5971,3.6712,3.56595,3.6216,537359.55068901,0
+BGC.US,D,20080125,000000,3.65274,3.6963,3.44801,3.53797,1777531.4850382,0
+BGC.US,D,20080128,000000,3.5347,3.55354,3.49453,3.51,422985.64898246,0
+BGC.US,D,20080129,000000,3.51943,3.56595,3.44484,3.47906,802938.94408193,0
+BGC.US,D,20080130,000000,3.45724,3.72734,3.45724,3.572,977643.02243432,0
+BGC.US,D,20080131,000000,3.51943,3.64034,3.49126,3.63122,518638.30431514,0
+BGC.US,D,20080201,000000,3.63717,3.7212,3.55037,3.70553,340288.97116292,0
+BGC.US,D,20080204,000000,3.70234,3.76444,3.41716,3.68073,355038.34145509,0
+BGC.US,D,20080205,000000,3.6216,3.7085,3.59075,3.68073,554787.41711038,0
+BGC.US,D,20080206,000000,3.7085,3.74599,3.68697,3.72417,1227062.7270989,0
+BGC.US,D,20080207,000000,3.71157,3.81424,3.69024,3.74272,424285.0774772,0
+BGC.US,D,20080208,000000,3.71802,3.95073,3.69024,3.74599,546640.03069103,0
+BGC.US,D,20080211,000000,3.73984,3.77396,3.67745,3.72417,186827.37321492,0
+BGC.US,D,20080212,000000,3.73687,3.7833,3.56893,3.6963,342977.54819588,0
+BGC.US,D,20080213,000000,3.73369,3.86403,3.5971,3.77396,273398.14234966,0
+BGC.US,D,20080214,000000,3.77396,3.8822,3.71802,3.87029,500841.47681614,0
+BGC.US,D,20080215,000000,3.84202,3.84202,3.63717,3.7085,605831.06521192,0
+BGC.US,D,20080219,000000,3.77396,3.78637,3.64669,3.6963,636613.10484499,0
+BGC.US,D,20080220,000000,3.66833,3.8822,3.63717,3.81424,319060.60402379,0
+BGC.US,D,20080221,000000,3.84519,3.90432,3.74887,3.77396,493374.55140064,0
+BGC.US,D,20080222,000000,3.7707,3.91364,3.66198,3.74272,247740.22609812,0
+BGC.US,D,20080225,000000,3.66833,3.86403,3.66833,3.7212,793577.81684981,0
+BGC.US,D,20080226,000000,3.74887,3.87922,3.73687,3.84826,1226383.2741855,0
+BGC.US,D,20080227,000000,3.52557,3.83576,3.52557,3.75522,1087852.5027973,0
+BGC.US,D,20080228,000000,3.5598,3.76126,3.48213,3.64342,1261342.840337,0
+BGC.US,D,20080229,000000,3.60633,3.66198,3.55653,3.60314,525446.94671507,0
+BGC.US,D,20080303,000000,3.4852,3.58757,3.4852,3.52557,613012.701051,0
+BGC.US,D,20080304,000000,3.51,3.80184,3.50068,3.69947,985426.4882279,0
+BGC.US,D,20080305,000000,3.7085,3.76762,3.64669,3.65582,636116.11628959,0
+BGC.US,D,20080306,000000,3.49126,3.66198,3.49126,3.53153,1013515.9184665,0
+BGC.US,D,20080307,000000,3.4976,3.56595,3.4976,3.51,493926.98492673,0
+BGC.US,D,20080310,000000,3.52855,3.5598,3.4976,3.50376,512470.8073944,0
+BGC.US,D,20080311,000000,3.60314,3.60633,3.49453,3.54432,887767.73304684,0
+BGC.US,D,20080312,000000,3.5971,3.72417,3.57518,3.72417,1070946.8271908,0
+BGC.US,D,20080313,000000,3.67745,3.74599,3.67745,3.7212,871003.19009292,0
+BGC.US,D,20080314,000000,3.72417,3.72417,3.51317,3.64669,587855.80571635,0
+BGC.US,D,20080317,000000,3.50376,3.58153,3.29593,3.47906,2010879.2048373,0
+BGC.US,D,20080318,000000,3.55037,3.72417,3.47281,3.68073,593058.56014722,0
+BGC.US,D,20080319,000000,3.69947,3.72417,3.59075,3.63122,634201.75266545,0
+BGC.US,D,20080320,000000,3.6589,3.66833,3.52557,3.62804,1186303.617014,0
+BGC.US,D,20080324,000000,3.62487,3.75522,3.61237,3.73687,621924.21997538,0
+BGC.US,D,20080325,000000,3.59075,3.72417,3.59075,3.7212,540777.98515423,0
+BGC.US,D,20080326,000000,3.64669,3.67745,3.572,3.65274,593461.79629765,0
+BGC.US,D,20080327,000000,3.64342,3.6712,3.46358,3.4976,404480.13394907,0
+BGC.US,D,20080328,000000,3.49126,3.52557,3.38273,3.50376,695346.46633516,0
+BGC.US,D,20080331,000000,3.4356,3.61873,3.4356,3.61873,508661.23386326,0
+BGC.US,D,20080401,000000,3.572,3.6589,3.51943,3.64669,503587.51500054,0
+BGC.US,D,20080402,000000,3.64669,3.65274,3.52855,3.63717,246731.12763168,0
+BGC.US,D,20080403,000000,3.61873,3.6712,3.38571,3.57835,467044.23886827,0
+BGC.US,D,20080404,000000,3.5971,3.74887,3.53797,3.74887,1290957.5113146,0
+BGC.US,D,20080407,000000,3.6216,3.75819,3.6216,3.72417,613862.52123801,0
+BGC.US,D,20080408,000000,3.68697,3.72417,3.6343,3.67745,753486.0625938,0
+BGC.US,D,20080409,000000,3.41388,3.71494,3.41388,3.64669,268426.24061493,0
+BGC.US,D,20080410,000000,3.61237,3.66525,3.51,3.5971,558234.07810614,0
+BGC.US,D,20080411,000000,3.5598,3.6589,3.50683,3.58153,316831.71620232,0
+BGC.US,D,20080414,000000,3.572,3.71494,3.53797,3.59987,394966.78507018,0
+BGC.US,D,20080415,000000,3.63122,3.72417,3.55354,3.68697,314395.16176338,0
+BGC.US,D,20080416,000000,3.73984,3.74272,3.67437,3.7212,546594.66662411,0
+BGC.US,D,20080417,000000,3.72417,3.73032,3.67437,3.71802,221726.45394383,0
+BGC.US,D,20080418,000000,3.72417,3.75819,3.56893,3.65274,888688.11956018,0
+BGC.US,D,20080421,000000,3.6343,3.65582,3.44175,3.4976,143763.76853028,0
+BGC.US,D,20080422,000000,3.47281,3.47281,3.18731,3.20894,859995.85127669,0
+BGC.US,D,20080423,000000,3.22451,3.22451,2.81791,3.10974,1216427.3736315,0
+BGC.US,D,20080424,000000,3.12205,3.19346,3.08484,3.18731,640264.40818709,0
+BGC.US,D,20080425,000000,3.22451,3.25248,3.14387,3.20298,311212.62044614,0
+BGC.US,D,20080428,000000,3.20606,3.28958,3.10329,3.19674,420583.3696163,0
+BGC.US,D,20080429,000000,3.19674,3.20298,3.0166,3.029,585954.54726711,0
+BGC.US,D,20080430,000000,3.05082,3.09734,2.7806,2.9918,1139267.1281573,0
+BGC.US,D,20080501,000000,2.8551,2.9669,2.8551,2.91731,1486385.911618,0
+BGC.US,D,20080502,000000,2.94825,3.03217,2.91731,2.96392,602993.29080331,0
+BGC.US,D,20080505,000000,2.94517,3.06322,2.94517,3.03842,487705.05112568,0
+BGC.US,D,20080506,000000,3.01362,3.07512,2.99784,3.0166,1001270.6446685,0
+BGC.US,D,20080507,000000,3.01054,3.10329,2.83992,2.88,726356.33439321,0
+BGC.US,D,20080508,000000,2.94825,3.19048,2.92355,3.13464,872007.24810748,0
+BGC.US,D,20080509,000000,3.11897,3.18087,2.92355,3.04149,801194.94773134,0
+BGC.US,D,20080512,000000,3.04149,3.08791,2.83358,2.98247,1047389.771283,0
+BGC.US,D,20080513,000000,2.97294,3.08167,2.88644,3.03535,1223875.1453299,0
+BGC.US,D,20080514,000000,3.03535,3.08167,2.93268,3.03217,655758.75726717,0
+BGC.US,D,20080515,000000,3.04457,3.16251,2.9792,3.04774,535281.87642394,0
+BGC.US,D,20080516,000000,3.06619,3.06619,2.85838,2.97294,824147.14941354,0
+BGC.US,D,20080519,000000,2.9669,3.04149,2.87365,2.91412,830168.47322975,0
+BGC.US,D,20080520,000000,2.90163,3.00411,2.79311,2.87682,1433074.0601704,0
+BGC.US,D,20080521,000000,2.88942,2.97294,2.82722,2.86135,421441.25452633,0
+BGC.US,D,20080522,000000,2.85838,2.95777,2.83358,2.86442,287748.30885292,0
+BGC.US,D,20080523,000000,2.84905,2.87057,2.78695,2.81791,812603.50651724,0
+BGC.US,D,20080527,000000,2.87057,2.9669,2.84588,2.93595,395300.46298464,0
+BGC.US,D,20080528,000000,2.93268,2.94517,2.7683,2.77762,386754.88086676,0
+BGC.US,D,20080529,000000,2.77465,2.88644,2.68726,2.79311,820778.11137673,0
+BGC.US,D,20080530,000000,2.78993,2.88,2.7683,2.7683,3079076.9695726,0
+BGC.US,D,20080602,000000,2.77465,2.8675,2.69381,2.79608,1589306.8985622,0
+BGC.US,D,20080603,000000,2.79608,2.86442,2.74023,2.77762,1884265.0697847,0
+BGC.US,D,20080604,000000,2.75918,2.75918,2.52309,2.54183,4313019.9134882,0
+BGC.US,D,20080605,000000,2.49205,2.64411,2.47975,2.50762,24203570.476348,0
+BGC.US,D,20080606,000000,2.52943,2.56028,2.45186,2.48262,6891274.5599619,0
+BGC.US,D,20080609,000000,2.48916,2.55741,2.46705,2.50444,4265161.830975,0
+BGC.US,D,20080610,000000,2.50444,2.54183,2.47656,2.52309,1360952.2503956,0
+BGC.US,D,20080611,000000,2.51049,2.53251,2.48262,2.48262,1220577.6817098,0
+BGC.US,D,20080612,000000,2.51386,2.52309,2.44878,2.48609,1552059.9753474,0
+BGC.US,D,20080613,000000,2.49205,2.52001,2.46089,2.48916,2421391.7515968,0
+BGC.US,D,20080616,000000,2.53548,2.53548,2.46705,2.48916,2063042.8413467,0
+BGC.US,D,20080617,000000,2.48262,2.51049,2.48262,2.48609,1336516.13968,0
+BGC.US,D,20080618,000000,2.48609,2.49522,2.46407,2.48609,1808194.5700071,0
+BGC.US,D,20080619,000000,2.55433,2.55741,2.46705,2.48609,1448260.9416857,0
+BGC.US,D,20080620,000000,2.54491,2.54491,2.46705,2.51674,4354415.1286005,0
+BGC.US,D,20080623,000000,2.53866,2.53866,2.34006,2.37707,1547575.9893547,0
+BGC.US,D,20080624,000000,2.38045,2.40515,2.25625,2.26875,2528867.2908599,0
+BGC.US,D,20080625,000000,2.26577,2.33382,2.22509,2.29037,1194429.8335354,0
+BGC.US,D,20080626,000000,2.25307,2.27797,2.14118,2.25307,2351154.0627351,0
+BGC.US,D,20080627,000000,2.23769,2.30277,2.18195,2.28739,8827085.3068553,0
+BGC.US,D,20080630,000000,2.32429,2.36487,2.28739,2.34314,1926242.9611342,0
+BGC.US,D,20080701,000000,2.28432,2.39899,2.2746,2.30912,1497706.7665412,0
+BGC.US,D,20080702,000000,2.31219,2.37399,2.21905,2.26875,1107636.2764275,0
+BGC.US,D,20080703,000000,2.25,2.25,2.17243,2.21279,808936.07372913,0
+BGC.US,D,20080707,000000,2.24376,2.31219,2.1508,2.19097,885489.44879694,0
+BGC.US,D,20080708,000000,2.15993,2.19712,2.11042,2.17243,1338567.6035953,0
+BGC.US,D,20080709,000000,2.14118,2.20327,2.11975,2.15377,1080107.344438,0
+BGC.US,D,20080710,000000,2.15377,2.15377,1.97373,2.01093,2138775.6308484,0
+BGC.US,D,20080711,000000,1.9768,1.9768,1.72257,1.83089,3226559.5835002,0
+BGC.US,D,20080714,000000,1.82177,1.90548,1.74101,1.81849,1415772.205046,0
+BGC.US,D,20080715,000000,1.79696,1.85916,1.6945,1.81551,1009224.4777356,0
+BGC.US,D,20080716,000000,1.84349,1.98316,1.79379,1.95181,893402.95824903,0
+BGC.US,D,20080717,000000,1.93971,2.00805,1.89943,1.96769,1007721.414985,0
+BGC.US,D,20080718,000000,1.98027,1.99248,1.87136,1.95509,751529.35917386,0
+BGC.US,D,20080721,000000,1.97373,2.0016,1.89626,1.95181,639379.30483691,0
+BGC.US,D,20080722,000000,1.89328,2.07016,1.86203,2.06083,1484316.302076,0
+BGC.US,D,20080723,000000,2.07323,2.24376,2.0268,2.22826,1658925.6199331,0
+BGC.US,D,20080724,000000,2.21905,2.21905,2.0639,2.08553,1593507.6111592,0
+BGC.US,D,20080725,000000,2.08255,2.1383,2.03871,2.101,457540.97089312,0
+BGC.US,D,20080728,000000,2.14118,2.14763,2.07927,2.09783,1008002.6721998,0
+BGC.US,D,20080729,000000,2.0884,2.11657,2.01093,2.1135,851442.2044358,0
+BGC.US,D,20080730,000000,2.1383,2.1383,1.95181,2.03871,1910704.2560777,0
+BGC.US,D,20080731,000000,2.01093,2.20327,1.95836,2.20327,7822111.9462355,0
+BGC.US,D,20080801,000000,2.20327,2.21905,2.09158,2.17243,1404150.9391908,0
+BGC.US,D,20080804,000000,2.15696,2.23769,2.11975,2.22826,941463.66692781,0
+BGC.US,D,20080805,000000,2.25,2.25307,2.15696,2.15696,1567960.584849,0
+BGC.US,D,20080806,000000,2.08255,2.08255,1.80639,1.86809,3974513.2461101,0
+BGC.US,D,20080807,000000,1.86501,1.94873,1.83397,1.90548,1932419.5308684,0
+BGC.US,D,20080808,000000,1.93049,2.07323,1.86203,2.06707,2363783.4189664,0
+BGC.US,D,20080811,000000,2.0639,2.1756,1.9893,2.1383,1605862.7668082,0
+BGC.US,D,20080812,000000,2.11975,2.11975,1.93971,2.03871,1035800.7643197,0
+BGC.US,D,20080813,000000,2.02026,2.03871,1.9645,2.00478,1489634.9869001,0
+BGC.US,D,20080814,000000,1.98633,2.07323,1.97086,2.03286,948143.27375959,0
+BGC.US,D,20080815,000000,2.05448,2.15696,2.04199,2.06083,1169480.6048183,0
+BGC.US,D,20080818,000000,2.0515,2.12262,1.99843,2.0268,1213349.6737134,0
+BGC.US,D,20080819,000000,2.01093,2.05448,2.0016,2.00805,1229157.5389004,0
+BGC.US,D,20080820,000000,2.01093,2.0639,1.98027,2.00478,1203112.5159445,0
+BGC.US,D,20080821,000000,1.98316,2.0515,1.9768,1.98316,742737.80300423,0
+BGC.US,D,20080822,000000,1.96143,2.06083,1.96143,2.03286,1067038.4608028,0
+BGC.US,D,20080825,000000,2.0141,2.02362,1.94279,1.98316,1515741.503369,0
+BGC.US,D,20080826,000000,1.9768,1.98633,1.89328,1.97373,857998.82424171,0
+BGC.US,D,20080827,000000,1.96769,1.98633,1.95509,1.98633,712004.15170921,0
+BGC.US,D,20080828,000000,2.00805,2.04506,1.97373,2.03286,780578.49145048,0
+BGC.US,D,20080829,000000,2.02362,2.07016,2.02362,2.04506,659838.4990191,0
+BGC.US,D,20080902,000000,2.0765,2.17243,1.99565,2.0268,831864.08124229,0
+BGC.US,D,20080903,000000,2.03593,2.0515,1.9893,2.01093,1305615.1453825,0
+BGC.US,D,20080904,000000,1.9893,2.01718,1.88108,1.88108,779384.91244522,0
+BGC.US,D,20080905,000000,1.8901,1.90837,1.82177,1.84021,963420.88340883,0
+BGC.US,D,20080908,000000,1.92414,1.9645,1.76274,1.77206,1632641.6795579,0
+BGC.US,D,20080909,000000,1.77513,1.78426,1.69757,1.69757,6006371.8197637,0
+BGC.US,D,20080910,000000,1.72574,1.75966,1.67594,1.6945,3684056.1984168,0
+BGC.US,D,20080911,000000,1.6203,1.67306,1.58299,1.62614,1347105.1209902,0
+BGC.US,D,20080912,000000,1.58596,1.62931,1.56424,1.6076,1114751.3783018,0
+BGC.US,D,20080915,000000,1.56731,1.57357,1.30345,1.31903,4488470.9868093,0
+BGC.US,D,20080916,000000,1.27558,1.28481,1.19484,1.25713,7179813.2116696,0
+BGC.US,D,20080917,000000,1.20425,1.34363,1.10198,1.20425,5110104.8767564,0
+BGC.US,D,20080918,000000,1.24125,1.25385,1.20724,1.23213,3569904.076593,0
+BGC.US,D,20080919,000000,1.29414,1.39035,1.14851,1.22261,6356558.2222389,0
+BGC.US,D,20080922,000000,1.24453,1.35623,1.23828,1.23828,1333884.0157081,0
+BGC.US,D,20080923,000000,1.23213,1.33113,1.21051,1.24453,705532.21149489,0
+BGC.US,D,20080924,000000,1.26001,1.28798,1.03969,1.11418,1830339.291298,0
+BGC.US,D,20080925,000000,1.15466,1.27865,1.15466,1.20425,1125024.8273243,0
+BGC.US,D,20080926,000000,1.20108,1.42775,1.14215,1.2475,1618072.7574431,0
+BGC.US,D,20080929,000000,1.22568,1.27251,1.19176,1.20108,1474832.1878179,0
+BGC.US,D,20080930,000000,1.28184,1.39671,1.13591,1.33113,3094692.2894979,0
+BGC.US,D,20081001,000000,1.30961,1.31248,1.21051,1.2475,973252.78884657,0
+BGC.US,D,20081002,000000,1.24453,1.33113,1.12945,1.12945,682387.46455087,0
+BGC.US,D,20081003,000000,1.14533,1.2352,1.12351,1.13264,655097.44998048,0
+BGC.US,D,20081006,000000,1.07679,1.19176,1.04585,1.07371,1105295.4905743,0
+BGC.US,D,20081007,000000,1.07371,1.14533,0.968266,1.00844,1320663.9185164,0
+BGC.US,D,20081008,000000,0.965093,1.08621,0.931167,0.955768,1068711.890827,0
+BGC.US,D,20081009,000000,0.983841,0.996338,0.902895,0.937416,3109575.7358101,0
+BGC.US,D,20081010,000000,0.865994,1.08284,0.754199,1.07371,2393162.1967959,0
+BGC.US,D,20081013,000000,1.28798,1.29711,1.12044,1.25713,902492.90916998,0
+BGC.US,D,20081014,000000,1.34363,1.42447,1.15774,1.21655,564868.32087101,0
+BGC.US,D,20081015,000000,1.16994,1.28481,1.06439,1.08284,1348604.1513793,0
+BGC.US,D,20081016,000000,1.11418,1.30663,1.06122,1.30663,913768.40002625,0
+BGC.US,D,20081017,000000,1.22568,1.27865,0.912417,1.23828,2081785.2576185,0
+BGC.US,D,20081020,000000,1.26001,1.37181,1.24125,1.35335,521036.5513198,0
+BGC.US,D,20081021,000000,1.31903,1.40612,1.19801,1.22568,922448.05816415,0
+BGC.US,D,20081022,000000,1.18878,1.21655,1.06439,1.08939,1253898.0929097,0
+BGC.US,D,20081023,000000,1.07074,1.15774,1.03027,1.12044,1652157.3011482,0
+BGC.US,D,20081024,000000,1.02728,1.10198,1.01131,1.02114,869247.09665781,0
+BGC.US,D,20081027,000000,1.00844,1.02431,0.958842,0.958842,425649.02375602,0
+BGC.US,D,20081028,000000,0.993066,1.06756,0.924818,1.04882,800212.05961468,0
+BGC.US,D,20081029,000000,1.06122,1.09564,0.968266,1.05507,697272.92704381,0
+BGC.US,D,20081030,000000,1.09246,1.14533,1.01458,1.08621,622128.86232172,0
+BGC.US,D,20081031,000000,1.07074,1.26934,0.955768,1.26934,1106970.9367794,0
+BGC.US,D,20081103,000000,1.26001,1.26001,1.14533,1.18551,834420.59843599,0
+BGC.US,D,20081104,000000,1.22885,1.22885,1.10506,1.12945,558572.79647249,0
+BGC.US,D,20081105,000000,1.11121,1.12351,1.03344,1.04882,516547.5248752,0
+BGC.US,D,20081106,000000,1.03027,1.24125,1.02114,1.13264,747325.62230568,0
+BGC.US,D,20081107,000000,1.16359,1.18551,1.09564,1.12044,765187.97567915,0
+BGC.US,D,20081110,000000,1.14215,1.17609,1.00249,1.01458,3793513.6433593,0
+BGC.US,D,20081111,000000,0.996338,0.996338,0.937416,0.974714,672824.71924354,0
+BGC.US,D,20081112,000000,0.94674,0.97769,0.921743,0.931167,700449.41981878,0
+BGC.US,D,20081113,000000,0.912417,1.00547,0.87512,0.999513,865922.41459756,0
+BGC.US,D,20081114,000000,0.980766,1.00844,0.902895,0.927893,589448.58851054,0
+BGC.US,D,20081117,000000,0.918966,0.918966,0.834945,0.853297,491744.46926255,0
+BGC.US,D,20081118,000000,0.859645,0.918966,0.822446,0.853297,578511.81602063,0
+BGC.US,D,20081119,000000,0.841194,0.927893,0.7664,0.769772,969697.25409019,0
+BGC.US,D,20081120,000000,0.778898,0.83802,0.744973,0.754199,711646.27962571,0
+BGC.US,D,20081121,000000,0.785148,0.847344,0.726224,0.834945,916415.64535378,0
+BGC.US,D,20081124,000000,0.88137,1.03027,0.865994,0.97769,715412.50527068,0
+BGC.US,D,20081125,000000,0.989991,1.24125,0.797548,1.03027,1476676.9932062,0
+BGC.US,D,20081126,000000,1.00844,1.16994,0.89992,1.15466,652290.92637352,0
+BGC.US,D,20081128,000000,1.15149,1.19484,1.00844,1.17936,189640.95345451,0
+BGC.US,D,20081201,000000,1.14533,1.17609,0.949717,0.971441,1007769.803323,0
+BGC.US,D,20081202,000000,1.00249,1.05209,0.940292,1.02114,801997.38767068,0
+BGC.US,D,20081203,000000,0.987015,1.16061,0.962116,1.10198,1120960.206928,0
+BGC.US,D,20081204,000000,1.08939,1.20425,1.00844,1.05804,724674.83964594,0
+BGC.US,D,20081205,000000,1.05209,1.11705,0.965093,1.10814,495607.47158362,0
+BGC.US,D,20081208,000000,1.12945,1.17609,1.07679,1.09564,2020009.4793733,0
+BGC.US,D,20081209,000000,1.10198,1.15774,0.999513,1.07074,1742001.339734,0
+BGC.US,D,20081210,000000,1.07977,1.16359,1.02431,1.07977,1270912.6422769,0
+BGC.US,D,20081211,000000,1.05804,1.11121,1.01131,1.01458,4538748.486225,0
+BGC.US,D,20081212,000000,0.751222,1.02114,0.667301,1.01796,1241783.8708606,0
+BGC.US,D,20081215,000000,1.02431,1.05209,0.89992,0.912417,745084.6373997,0
+BGC.US,D,20081216,000000,0.955768,0.996338,0.89992,0.987015,760763.4670186,0
+BGC.US,D,20081217,000000,0.983841,0.999513,0.88137,0.965093,1436502.5755393,0
+BGC.US,D,20081218,000000,0.909243,1.02114,0.909243,1.00249,778335.49036375,0
+BGC.US,D,20081219,000000,0.993066,0.993066,0.927893,0.962116,1081056.9655723,0
+BGC.US,D,20081222,000000,0.958842,0.987015,0.871946,0.915692,579283.00515832,0
+BGC.US,D,20081223,000000,0.918966,0.918966,0.853297,0.865994,503139.92287357,0
+BGC.US,D,20081224,000000,0.865994,0.865994,0.791397,0.84417,199181.52077357,0
+BGC.US,D,20081226,000000,0.850518,0.893967,0.816197,0.83802,284057.68998614,0
+BGC.US,D,20081229,000000,0.853297,0.865994,0.806872,0.809849,492830.18259757,0
+BGC.US,D,20081230,000000,0.834945,0.834945,0.713527,0.757273,931960.39895267,0
+BGC.US,D,20081231,000000,0.760349,0.87512,0.760349,0.856371,1314476.2597881,0
+BGC.US,D,20090102,000000,0.88137,0.896943,0.853297,0.871946,495268.75321726,0
+BGC.US,D,20090105,000000,0.87512,0.993066,0.865994,0.968266,966124.58179743,0
+BGC.US,D,20090106,000000,0.980766,1.00844,0.949717,1.00547,872167.53447728,0
+BGC.US,D,20090107,000000,0.999513,1.01458,0.955768,0.987015,687328.11548395,0
+BGC.US,D,20090108,000000,0.980766,1.00249,0.940292,1.00249,922575.07755152,0
+BGC.US,D,20090109,000000,1.00547,1.02114,0.949717,0.97769,940381.98595429,0
+BGC.US,D,20090112,000000,0.974714,1.02114,0.968266,0.97769,5830628.4002337,0
+BGC.US,D,20090113,000000,0.97769,0.989991,0.89992,0.934242,952019.38125556,0
+BGC.US,D,20090114,000000,0.915692,0.921743,0.822446,0.825621,855215.48671341,0
+BGC.US,D,20090115,000000,0.828794,0.834945,0.778898,0.816197,566030.6490746,0
+BGC.US,D,20090116,000000,0.825621,0.924818,0.813022,0.856371,554585.79903517,0
+BGC.US,D,20090120,000000,0.853297,0.918966,0.853297,0.869168,788190.58188013,0
+BGC.US,D,20090121,000000,0.88137,0.884444,0.825621,0.878195,749773.26573877,0
+BGC.US,D,20090122,000000,0.869168,0.918966,0.778898,0.800523,436841.85120143,0
+BGC.US,D,20090123,000000,0.782172,0.893967,0.757273,0.775823,594405.36888963,0
+BGC.US,D,20090126,000000,0.778898,0.831968,0.778898,0.809849,477285.42899868,0
+BGC.US,D,20090127,000000,0.816197,0.834945,0.785148,0.825621,536220.40856406,0
+BGC.US,D,20090128,000000,0.83802,0.865994,0.782172,0.83802,458442.20368932,0
+BGC.US,D,20090129,000000,0.828794,0.912417,0.775823,0.775823,160552.50565323,0
+BGC.US,D,20090130,000000,0.782172,0.850518,0.704401,0.747949,396255.12457078,0
+BGC.US,D,20090202,000000,0.738723,0.7664,0.722951,0.744973,459571.26491052,0
+BGC.US,D,20090203,000000,0.735549,0.803798,0.735549,0.7664,818227.64272529,0
+BGC.US,D,20090204,000000,0.772649,0.794473,0.716999,0.716999,565823.99054751,0
+BGC.US,D,20090205,000000,0.716999,0.744973,0.657977,0.685851,1564990.7506011,0
+BGC.US,D,20090206,000000,0.682975,0.754199,0.667301,0.7416,1233333.0492381,0
+BGC.US,D,20090209,000000,0.7416,0.803798,0.7416,0.778898,486015.49165538,0
+BGC.US,D,20090210,000000,0.775823,0.83802,0.763423,0.763423,295916.86517015,0
+BGC.US,D,20090211,000000,0.769772,0.772649,0.7416,0.757273,209776.55062598,0
+BGC.US,D,20090212,000000,0.744973,0.778898,0.738723,0.769772,240515.24237288,0
+BGC.US,D,20090213,000000,0.775823,0.791397,0.744973,0.763423,480321.79721139,0
+BGC.US,D,20090217,000000,0.726224,0.757273,0.698449,0.704401,485868.31046049,0
+BGC.US,D,20090218,000000,0.688827,0.726224,0.682975,0.698449,205593.9836557,0
+BGC.US,D,20090219,000000,0.71085,0.729399,0.698449,0.704401,128688.78504664,0
+BGC.US,D,20090220,000000,0.701326,0.719976,0.617702,0.651728,528829.08992676,0
+BGC.US,D,20090223,000000,0.661251,0.751222,0.626928,0.630102,340850.47750239,0
+BGC.US,D,20090224,000000,0.635855,0.657977,0.605105,0.657977,703518.04692352,0
+BGC.US,D,20090225,000000,0.655001,0.7416,0.608179,0.608179,364448.86511564,0
+BGC.US,D,20090226,000000,0.611552,0.623754,0.605105,0.608179,592724.88223274,0
+BGC.US,D,20090227,000000,0.608179,0.648751,0.527731,0.530607,2103136.6117835,0
+BGC.US,D,20090302,000000,0.518009,0.555406,0.43134,0.434485,3091338.3728166,0
+BGC.US,D,20090303,000000,0.42518,0.453164,0.42518,0.44378,2866229.7756612,0
+BGC.US,D,20090304,000000,0.440734,0.543205,0.440734,0.530607,1415894.1839814,0
+BGC.US,D,20090305,000000,0.518009,0.518009,0.449949,0.449949,670554.49971665,0
+BGC.US,D,20090306,000000,0.453164,0.533682,0.453164,0.515034,1348340.0317007,0
+BGC.US,D,20090309,000000,0.512157,0.521283,0.465544,0.468569,924890.66114535,0
+BGC.US,D,20090310,000000,0.484044,0.518009,0.477894,0.515034,5576932.3761937,0
+BGC.US,D,20090311,000000,0.586555,0.586555,0.496484,0.502931,413820.0912833,0
+BGC.US,D,20090312,000000,0.499757,0.617702,0.496484,0.617702,369582.06131054,0
+BGC.US,D,20090313,000000,0.620579,0.651728,0.599054,0.630102,197124.00831602,0
+BGC.US,D,20090316,000000,0.63903,0.670377,0.608179,0.608179,435234.95514199,0
+BGC.US,D,20090317,000000,0.608179,0.630102,0.583679,0.623754,295129.54658644,0
+BGC.US,D,20090318,000000,0.623754,0.7664,0.611552,0.763423,487592.14500355,0
+BGC.US,D,20090319,000000,0.775823,0.88137,0.769772,0.800523,548832.62725896,0
+BGC.US,D,20090320,000000,0.813022,0.813022,0.738723,0.778898,894134.83186204,0
+BGC.US,D,20090323,000000,0.800523,0.915692,0.800523,0.887718,709122.02132405,0
+BGC.US,D,20090324,000000,0.87512,0.921743,0.84417,0.84417,417164.93515107,0
+BGC.US,D,20090325,000000,0.856371,0.893967,0.797548,0.869168,519780.47071122,0
+BGC.US,D,20090326,000000,0.88137,0.921743,0.869168,0.871946,374004.55379033,0
+BGC.US,D,20090327,000000,0.856371,0.94674,0.813022,0.816197,371332.10620338,0
+BGC.US,D,20090330,000000,0.791397,0.791397,0.698449,0.726224,522150.49118535,0
+BGC.US,D,20090331,000000,0.738723,0.738723,0.664226,0.685851,1188714.9691935,0
+BGC.US,D,20090401,000000,0.67355,0.701326,0.661251,0.676626,447440.91341536,0
+BGC.US,D,20090402,000000,0.698449,0.772649,0.698449,0.7664,488565.96030683,0
+BGC.US,D,20090403,000000,0.763423,0.794473,0.7416,0.791397,502742.7352654,0
+BGC.US,D,20090406,000000,0.782172,0.809849,0.763423,0.797548,582788.13539588,0
+BGC.US,D,20090407,000000,0.782172,0.828794,0.775823,0.778898,459462.3911499,0
+BGC.US,D,20090408,000000,0.785148,0.865994,0.785148,0.865994,571246.50868035,0
+BGC.US,D,20090409,000000,0.884444,0.915692,0.865994,0.884444,642435.83485713,0
+BGC.US,D,20090413,000000,0.87512,0.893967,0.859645,0.869168,292061.92757209,0
+BGC.US,D,20090414,000000,0.856371,0.915692,0.83802,0.841194,421791.06188682,0
+BGC.US,D,20090415,000000,0.83802,0.89992,0.778898,0.89992,240019.26190786,0
+BGC.US,D,20090416,000000,0.915692,0.921743,0.871946,0.884444,486434.85725183,0
+BGC.US,D,20090417,000000,0.884444,0.902895,0.853297,0.884444,421684.20430696,0
+BGC.US,D,20090420,000000,0.859645,0.909243,0.778898,0.785148,383551.16965164,0
+BGC.US,D,20090421,000000,0.788222,0.847344,0.778898,0.816197,426773.04452532,0
+BGC.US,D,20090422,000000,0.803798,0.865994,0.778898,0.822446,399065.68053924,0
+BGC.US,D,20090423,000000,0.819172,0.869168,0.778898,0.800523,355033.30100321,0
+BGC.US,D,20090424,000000,0.806872,0.853297,0.800523,0.822446,490665.81256017,0
+BGC.US,D,20090427,000000,0.803798,0.834945,0.797548,0.806872,288963.05775607,0
+BGC.US,D,20090428,000000,0.800523,0.841194,0.800523,0.819172,183019.81586453,0
+BGC.US,D,20090429,000000,0.831968,0.865994,0.816197,0.865994,244524.41779849,0
+BGC.US,D,20090430,000000,0.871946,0.89992,0.803798,0.803798,612364.49893918,0
+BGC.US,D,20090501,000000,0.797548,1.17936,0.797548,0.871946,1159084.16877,0
+BGC.US,D,20090504,000000,0.896943,1.07074,0.893967,1.07074,1249532.0534911,0
+BGC.US,D,20090505,000000,1.04286,1.06122,0.971441,0.993066,432972.8003381,0
+BGC.US,D,20090506,000000,1.02728,1.13591,1.01796,1.11705,1541803.6638613,0
+BGC.US,D,20090507,000000,1.12945,1.17609,0.931167,0.996338,1986608.4209433,0
+BGC.US,D,20090508,000000,1.05507,1.08621,0.971441,1.00844,1088640.8294715,0
+BGC.US,D,20090511,000000,0.993066,1.01796,0.958842,0.958842,793262.2845621,0
+BGC.US,D,20090512,000000,0.940292,0.949717,0.800523,0.806872,3123686.9848941,0
+BGC.US,D,20090513,000000,0.809849,0.847344,0.713527,0.722951,1964198.5718834,0
+BGC.US,D,20090514,000000,0.729399,0.887718,0.698449,0.884444,1361405.8910649,0
+BGC.US,D,20090515,000000,0.884444,0.89992,0.828794,0.853297,492884.61947788,0
+BGC.US,D,20090518,000000,0.865994,0.952792,0.859645,0.952792,1139720.7688266,0
+BGC.US,D,20090519,000000,0.949717,0.989991,0.918966,0.974714,1586579.0060045,0
+BGC.US,D,20090520,000000,0.989991,1.05209,0.987015,0.993066,1214782.1701377,0
+BGC.US,D,20090521,000000,0.97769,0.980766,0.924818,0.952792,519645.38660084,0
+BGC.US,D,20090522,000000,0.958842,1.01131,0.921743,0.924818,414758.62342341,0
+BGC.US,D,20090526,000000,0.912417,0.968266,0.89992,0.94674,488721.20622475,0
+BGC.US,D,20090527,000000,0.952792,1.01458,0.924818,0.934242,933514.87431256,0
+BGC.US,D,20090528,000000,0.949717,0.983841,0.87512,0.955768,985806.53829968,0
+BGC.US,D,20090529,000000,0.958842,1.04882,0.931167,1.04585,1566776.0786571,0
+BGC.US,D,20090601,000000,1.07074,1.08621,1.04286,1.06439,667796.36444774,0
+BGC.US,D,20090602,000000,1.05804,1.06122,1.02431,1.05209,1249087.4856351,0
+BGC.US,D,20090603,000000,1.03671,1.07074,1.02728,1.05507,737229.59718941,0
+BGC.US,D,20090604,000000,1.06122,1.07074,1.01796,1.06122,863767.11737354,0
+BGC.US,D,20090605,000000,1.07074,1.07074,1.03969,1.06122,422457.4096254,0
+BGC.US,D,20090608,000000,1.06439,1.06439,0.97769,1.00844,1539087.8683882,0
+BGC.US,D,20090609,000000,1.01131,1.07074,1.00844,1.01131,847684.04351384,0
+BGC.US,D,20090610,000000,1.02728,1.07074,1.02431,1.06756,1239132.5931716,0
+BGC.US,D,20090611,000000,1.07074,1.10198,1.04286,1.07371,815006.79397377,0
+BGC.US,D,20090612,000000,1.06756,1.15774,1.05804,1.14851,1326991.7018069,0
+BGC.US,D,20090615,000000,1.15466,1.15466,1.06439,1.09246,706029.20005028,0
+BGC.US,D,20090616,000000,1.11418,1.14851,1.05804,1.05804,657894.90077405,0
+BGC.US,D,20090617,000000,1.06439,1.07371,1.00844,1.06122,858859.73342287,0
+BGC.US,D,20090618,000000,1.05507,1.12351,1.03344,1.10814,344956.42960408,0
+BGC.US,D,20090619,000000,1.12648,1.14851,1.09861,1.10506,669182.48871483,0
+BGC.US,D,20090622,000000,1.10198,1.11121,1.04286,1.04882,724627.45939826,0
+BGC.US,D,20090623,000000,1.05507,1.06756,0.958842,0.993066,911082.84726441,0
+BGC.US,D,20090624,000000,1.00547,1.08939,0.983841,1.08621,1055593.6107633,0
+BGC.US,D,20090625,000000,1.06122,1.13591,1.02431,1.13591,1051392.8981664,0
+BGC.US,D,20090626,000000,1.14851,1.26606,1.12351,1.25713,11432110.801356,0
+BGC.US,D,20090629,000000,1.25713,1.25713,1.16994,1.17609,1351237.2834417,0
+BGC.US,D,20090630,000000,1.19484,1.20425,1.17291,1.17609,1087667.0141681,0
+BGC.US,D,20090701,000000,1.18551,1.21358,1.17936,1.19484,1291851.6874781,0
+BGC.US,D,20090702,000000,1.16994,1.19176,1.12945,1.17291,727342.24678099,0
+BGC.US,D,20090706,000000,1.17936,1.19484,1.09246,1.18878,1005730.4364922,0
+BGC.US,D,20090707,000000,1.19176,1.19484,1.14215,1.18234,647967.22675059,0
+BGC.US,D,20090708,000000,1.16994,1.19484,1.15466,1.18878,795384.31480371,0
+BGC.US,D,20090709,000000,1.19484,1.23828,1.16359,1.22261,1151431.7547252,0
+BGC.US,D,20090710,000000,1.21051,1.21051,1.15774,1.20425,1473288.8014522,0
+BGC.US,D,20090713,000000,1.21051,1.27558,1.20108,1.25713,1161807.0208757,0
+BGC.US,D,20090714,000000,1.26001,1.27251,1.21953,1.2475,868080.73609272,0
+BGC.US,D,20090715,000000,1.26934,1.27865,1.25068,1.27558,1252299.2615733,0
+BGC.US,D,20090716,000000,1.26934,1.32825,1.26001,1.30345,1151406.5524658,0
+BGC.US,D,20090717,000000,1.31585,1.32825,1.28481,1.30345,829590.83744428,0
+BGC.US,D,20090720,000000,1.31903,1.32825,1.30345,1.32825,738185.26686593,0
+BGC.US,D,20090721,000000,1.33113,1.37181,1.31248,1.32548,680471.08474598,0
+BGC.US,D,20090722,000000,1.31248,1.35007,1.29414,1.3222,980505.99910234,0
+BGC.US,D,20090723,000000,1.31585,1.39671,1.31585,1.39343,1440549.0503088,0
+BGC.US,D,20090724,000000,1.39343,1.41218,1.36844,1.40612,1046964.3571442,0
+BGC.US,D,20090727,000000,1.42447,1.48668,1.42447,1.47081,1130602.591375,0
+BGC.US,D,20090728,000000,1.46484,1.47408,1.39978,1.42775,1348642.4588136,0
+BGC.US,D,20090729,000000,1.41803,1.42775,1.36554,1.38728,1497457.7682183,0
+BGC.US,D,20090730,000000,1.4091,1.44927,1.36844,1.44005,1128364.6307401,0
+BGC.US,D,20090731,000000,1.43677,1.47081,1.41505,1.41803,1248187.2609293,0
+BGC.US,D,20090803,000000,1.4586,1.46772,1.40285,1.41505,985637.1791165,0
+BGC.US,D,20090804,000000,1.40285,1.4463,1.36554,1.44005,885431.98764549,0
+BGC.US,D,20090805,000000,1.50215,1.50215,1.34363,1.41218,1738537.5412018,0
+BGC.US,D,20090806,000000,1.42447,1.49908,1.39978,1.41803,888892.76190652,0
+BGC.US,D,20090807,000000,1.44927,1.4586,1.31903,1.4339,1103694.6430572,0
+BGC.US,D,20090810,000000,1.41803,1.46772,1.40285,1.41505,638540.57364403,0
+BGC.US,D,20090811,000000,1.4213,1.45244,1.36844,1.36844,813001.70221579,0
+BGC.US,D,20090812,000000,1.37488,1.45244,1.3597,1.42447,1087883.753599,0
+BGC.US,D,20090813,000000,1.4339,1.44005,1.38103,1.41505,588287.26839731,0
+BGC.US,D,20090814,000000,1.41505,1.44313,1.35335,1.37181,409748.41425438,0
+BGC.US,D,20090817,000000,1.3342,1.35007,1.30018,1.34055,509539.28058081,0
+BGC.US,D,20090818,000000,1.3469,1.37795,1.32825,1.35335,435403.30623479,0
+BGC.US,D,20090819,000000,1.32548,1.36844,1.31903,1.35335,445658.60963047,0
+BGC.US,D,20090820,000000,1.34363,1.40612,1.34363,1.38728,894977.59541644,0
+BGC.US,D,20090821,000000,1.4091,1.42775,1.38103,1.39035,918400.57530424,0
+BGC.US,D,20090824,000000,1.39978,1.41803,1.36844,1.38103,416255.63763186,0
+BGC.US,D,20090825,000000,1.39343,1.44313,1.38401,1.42447,1251827.4752773,0
+BGC.US,D,20090826,000000,1.42447,1.44313,1.38728,1.40612,482292.61389659,0
+BGC.US,D,20090827,000000,1.41803,1.42775,1.36554,1.41505,433195.58831122,0
+BGC.US,D,20090828,000000,1.4339,1.4339,1.37181,1.39035,345882.86465969,0
+BGC.US,D,20090831,000000,1.36554,1.41505,1.35335,1.40285,1056428.3095948,0
+BGC.US,D,20090901,000000,1.38728,1.40285,1.35007,1.35007,1913560.1761131,0
+BGC.US,D,20090902,000000,1.35007,1.37795,1.32825,1.3469,416952.22808173,0
+BGC.US,D,20090903,000000,1.35623,1.37181,1.35007,1.36844,472703.65823948,0
+BGC.US,D,20090904,000000,1.37181,1.39035,1.32548,1.37181,1043162.8483362,0
+BGC.US,D,20090908,000000,1.36554,1.39671,1.30345,1.31903,1048970.4569926,0
+BGC.US,D,20090909,000000,1.32548,1.35335,1.30961,1.3342,673073.71756643,0
+BGC.US,D,20090910,000000,1.3342,1.38103,1.32548,1.36277,829376.11419417,0
+BGC.US,D,20090911,000000,1.36277,1.37181,1.31903,1.32825,428585.59102149,0
+BGC.US,D,20090914,000000,1.30663,1.34363,1.29711,1.3342,721365.27894132,0
+BGC.US,D,20090915,000000,1.3342,1.39035,1.30663,1.36554,1209451.3882292,0
+BGC.US,D,20090916,000000,1.38401,1.43677,1.3342,1.41505,871944.74650417,0
+BGC.US,D,20090917,000000,1.41505,1.42447,1.38401,1.39035,365649.50075352,0
+BGC.US,D,20090918,000000,1.39671,1.39978,1.35007,1.3597,1129160.014047,0
+BGC.US,D,20090921,000000,1.35007,1.39671,1.3222,1.38401,712453.76001692,0
+BGC.US,D,20090922,000000,1.40612,1.43677,1.37795,1.4091,692931.0817941,0
+BGC.US,D,20090923,000000,1.41505,1.43677,1.36554,1.41803,805878.53561852,0
+BGC.US,D,20090924,000000,1.41803,1.41803,1.35007,1.3597,474971.86158563,0
+BGC.US,D,20090925,000000,1.35007,1.35623,1.25713,1.30018,1548803.8434326,0
+BGC.US,D,20090928,000000,1.30663,1.35007,1.30663,1.33113,1067719.929897,0
+BGC.US,D,20090929,000000,1.33738,1.36844,1.30345,1.35007,1063236.9519947,0
+BGC.US,D,20090930,000000,1.35623,1.37795,1.30961,1.32825,1165065.1689711,0
+BGC.US,D,20091001,000000,1.3222,1.35335,1.29711,1.3469,938231.72918215,0
+BGC.US,D,20091002,000000,1.32548,1.4213,1.32548,1.41218,1195760.5128318,0
+BGC.US,D,20091005,000000,1.44313,1.57357,1.41218,1.5455,1700874.2766617,0
+BGC.US,D,20091006,000000,1.56107,1.60135,1.51445,1.57664,1241692.1346364,0
+BGC.US,D,20091007,000000,1.57357,1.62931,1.51445,1.62327,1165104.4844958,0
+BGC.US,D,20091008,000000,1.64181,1.66661,1.57357,1.62931,1546870.3260914,0
+BGC.US,D,20091009,000000,1.62614,1.69122,1.55184,1.69122,1335041.3034597,0
+BGC.US,D,20091012,000000,1.71304,1.72861,1.62931,1.67306,664135.98829226,0
+BGC.US,D,20091013,000000,1.66661,1.6945,1.61712,1.6945,886207.20914469,0
+BGC.US,D,20091014,000000,1.72574,1.75669,1.6945,1.75669,1644392.9890717,0
+BGC.US,D,20091015,000000,1.74419,1.75669,1.71017,1.73467,654619.61514222,0
+BGC.US,D,20091016,000000,1.71631,1.73784,1.67594,1.71304,954191.81601597,0
+BGC.US,D,20091019,000000,1.72861,1.75361,1.70074,1.75044,1578363.0694396,0
+BGC.US,D,20091020,000000,1.76274,1.76274,1.6945,1.70074,979471.6983765,0
+BGC.US,D,20091021,000000,1.68805,1.72861,1.65729,1.66979,881913.75223304,0
+BGC.US,D,20091022,000000,1.66334,1.6945,1.64181,1.66979,754352.01222684,0
+BGC.US,D,20091023,000000,1.67306,1.69122,1.62614,1.63557,1201829.2168958,0
+BGC.US,D,20091026,000000,1.64181,1.7071,1.59817,1.6323,1507904.6087855,0
+BGC.US,D,20091027,000000,1.6449,1.72861,1.62327,1.66979,1141062.5371171,0
+BGC.US,D,20091028,000000,1.66027,1.69757,1.62327,1.62614,1029457.8596736,0
+BGC.US,D,20091029,000000,1.64181,1.66979,1.58299,1.59212,1006274.8052953,0
+BGC.US,D,20091030,000000,1.58299,1.58299,1.48033,1.49908,2337178.9058516,0
+BGC.US,D,20091102,000000,1.5083,1.61067,1.50513,1.54847,855281.01258785,0
+BGC.US,D,20091103,000000,1.54233,1.5455,1.49253,1.52704,802664.74349964,0
+BGC.US,D,20091104,000000,1.55184,1.55184,1.40612,1.41803,1394867.4349175,0
+BGC.US,D,20091105,000000,1.44313,1.47734,1.39671,1.47081,1756720.4673149,0
+BGC.US,D,20091106,000000,1.45244,1.48341,1.4339,1.47408,675585.87878357,0
+BGC.US,D,20091109,000000,1.48341,1.53637,1.44927,1.50215,1160837.2379339,0
+BGC.US,D,20091110,000000,1.4958,1.5206,1.4213,1.44927,1376512.1253502,0
+BGC.US,D,20091111,000000,1.47081,1.47081,1.40285,1.42447,1790462.260292,0
+BGC.US,D,20091112,000000,1.41218,1.4213,1.38103,1.38728,1186435.6768532,0
+BGC.US,D,20091113,000000,1.39671,1.4091,1.35335,1.39671,720191.86174359,0
+BGC.US,D,20091116,000000,1.41218,1.44005,1.37795,1.39978,916327.94149107,0
+BGC.US,D,20091117,000000,1.38728,1.4213,1.36554,1.39343,908990.05164371,0
+BGC.US,D,20091118,000000,1.39671,1.40285,1.33738,1.37181,1042243.4699132,0
+BGC.US,D,20091119,000000,1.35335,1.39671,1.3342,1.38401,743686.4160481,0
+BGC.US,D,20091120,000000,1.37488,1.41218,1.35007,1.37181,518131.23485599,0
+BGC.US,D,20091123,000000,1.40285,1.42775,1.38401,1.39671,332861.36127209,0
+BGC.US,D,20091124,000000,1.39671,1.39671,1.32825,1.36844,1118138.5619655,0
+BGC.US,D,20091125,000000,1.37181,1.38401,1.3342,1.34363,481892.4020173,0
+BGC.US,D,20091127,000000,1.31903,1.3342,1.29414,1.30345,342114.62283397,0
+BGC.US,D,20091130,000000,1.30663,1.31903,1.27865,1.31248,1089382.7839883,0
+BGC.US,D,20091201,000000,1.33113,1.3342,1.28184,1.29414,852705.34167701,0
+BGC.US,D,20091202,000000,1.29105,1.31248,1.28798,1.30345,644308.86677585,0
+BGC.US,D,20091203,000000,1.30663,1.33113,1.27865,1.28184,589924.40716803,0
+BGC.US,D,20091204,000000,1.31903,1.3222,1.29105,1.31903,773358.54817713,0
+BGC.US,D,20091207,000000,1.32548,1.34055,1.30345,1.34055,536566.18356304,0
+BGC.US,D,20091208,000000,1.32825,1.34055,1.31903,1.31903,573735.48381885,0
+BGC.US,D,20091209,000000,1.31903,1.3469,1.28481,1.3342,1013245.7502457,0
+BGC.US,D,20091210,000000,1.34055,1.37181,1.33113,1.33113,1368474.6207819,0
+BGC.US,D,20091211,000000,1.33738,1.3597,1.31248,1.3597,395904.30911991,0
+BGC.US,D,20091214,000000,1.36554,1.36554,1.31585,1.3597,871816.7190264,0
+BGC.US,D,20091215,000000,1.3597,1.3597,1.29711,1.31585,1515237.458181,0
+BGC.US,D,20091216,000000,1.33113,1.33738,1.26001,1.28481,1062919.4035262,0
+BGC.US,D,20091217,000000,1.27251,1.29711,1.25713,1.29105,808721.35047902,0
+BGC.US,D,20091218,000000,1.30345,1.34363,1.27558,1.34363,1821822.943801,0
+BGC.US,D,20091221,000000,1.35007,1.37488,1.30018,1.3342,668543.3594164,0
+BGC.US,D,20091222,000000,1.3342,1.36554,1.28798,1.35007,673180.57514628,0
+BGC.US,D,20091223,000000,1.3597,1.37488,1.34055,1.3597,285875.27693419,0
+BGC.US,D,20091224,000000,1.37181,1.37795,1.34055,1.36844,100194.10247685,0
+BGC.US,D,20091228,000000,1.37181,1.37181,1.33113,1.3469,364965.00738817,0
+BGC.US,D,20091229,000000,1.35623,1.37181,1.33113,1.36554,572820.13775739,0
+BGC.US,D,20091230,000000,1.36277,1.40285,1.3342,1.40285,774353.5333783,0
+BGC.US,D,20091231,000000,1.39671,1.48668,1.38728,1.4339,1387129.3331909,0
+BGC.US,D,20100104,000000,1.45553,1.5083,1.44313,1.50215,888317.1423018,0
+BGC.US,D,20100105,000000,1.50513,1.55184,1.50215,1.5083,846525.74767174,0
+BGC.US,D,20100106,000000,1.51137,1.53637,1.44927,1.46187,453326.14503081,0
+BGC.US,D,20100107,000000,1.46187,1.50215,1.41505,1.49253,568240.38317892,0
+BGC.US,D,20100108,000000,1.49253,1.52377,1.45244,1.49253,420035.9765421,0
+BGC.US,D,20100111,000000,1.4958,1.52377,1.46772,1.48033,741313.37130285,0
+BGC.US,D,20100112,000000,1.46772,1.48668,1.42775,1.4339,526593.14547266,0
+BGC.US,D,20100113,000000,1.44005,1.46484,1.4213,1.44927,720449.93287987,0
+BGC.US,D,20100114,000000,1.44005,1.46484,1.41803,1.43677,303298.10290368,0
+BGC.US,D,20100115,000000,1.44005,1.45244,1.37181,1.39343,515297.49280888,0
+BGC.US,D,20100119,000000,1.39343,1.45244,1.23213,1.43083,1253522.0751994,0
+BGC.US,D,20100120,000000,1.41803,1.41803,1.16676,1.3469,1186980.0456563,0
+BGC.US,D,20100121,000000,1.3469,1.38401,1.30961,1.3469,1386006.320512,0
+BGC.US,D,20100122,000000,1.3469,1.37795,1.31585,1.32548,812740.60680839,0
+BGC.US,D,20100125,000000,1.3342,1.37795,1.30345,1.3222,731950.22788998,0
+BGC.US,D,20100126,000000,1.3222,1.33738,1.30018,1.3342,885690.05878177,0
+BGC.US,D,20100127,000000,1.3222,1.3597,1.28184,1.30018,608418.83320727,0
+BGC.US,D,20100128,000000,1.30663,1.3469,1.25713,1.26934,490298.86766328,0
+BGC.US,D,20100129,000000,1.27865,1.31903,1.25713,1.26298,544077.46495508,0
+BGC.US,D,20100201,000000,1.27251,1.31903,1.25385,1.26001,1005363.4915953,0
+BGC.US,D,20100202,000000,1.25713,1.26298,1.22885,1.23828,1440896.8414886,0
+BGC.US,D,20100203,000000,1.2352,1.2475,1.21655,1.21953,1538780.4008234,0
+BGC.US,D,20100204,000000,1.21953,1.22885,1.15466,1.15774,850296.00567822,0
+BGC.US,D,20100205,000000,1.16676,1.25068,1.15466,1.18551,531878.56331436,0
+BGC.US,D,20100208,000000,1.18878,1.23828,1.18234,1.18551,474686.5720092,0
+BGC.US,D,20100209,000000,1.20108,1.2475,1.17936,1.20108,595826.77631988,0
+BGC.US,D,20100210,000000,1.19801,1.20724,1.17936,1.20425,423618.72973863,0
+BGC.US,D,20100211,000000,1.20108,1.26606,1.19484,1.26298,437318.67794931,0
+BGC.US,D,20100212,000000,1.2475,1.29711,1.22261,1.28798,605602.22869655,0
+BGC.US,D,20100216,000000,1.30018,1.30018,1.2352,1.24453,505416.19094272,0
+BGC.US,D,20100217,000000,1.25385,1.28798,1.25068,1.27865,666608.83398473,0
+BGC.US,D,20100218,000000,1.28184,1.29105,1.24453,1.27865,507518.05937681,0
+BGC.US,D,20100219,000000,1.27865,1.31585,1.22261,1.30961,789436.58158494,0
+BGC.US,D,20100222,000000,1.32548,1.3342,1.25713,1.28798,1001520.6510817,0
+BGC.US,D,20100223,000000,1.28798,1.34055,1.27865,1.32548,507621.89268554,0
+BGC.US,D,20100224,000000,1.39671,1.58299,1.39671,1.56107,2842710.0190973,0
+BGC.US,D,20100225,000000,1.5206,1.55184,1.47408,1.54847,1705747.3855396,0
+BGC.US,D,20100226,000000,1.55184,1.55472,1.50513,1.53924,1118112.3516156,0
+BGC.US,D,20100301,000000,1.55184,1.62931,1.50513,1.62931,1589093.1834023,0
+BGC.US,D,20100302,000000,1.62931,1.63557,1.57019,1.61374,827357.91726129,0
+BGC.US,D,20100303,000000,1.62614,1.70074,1.61374,1.66661,2331457.9929674,0
+BGC.US,D,20100304,000000,1.65729,1.7071,1.6449,1.69122,1921626.9153023,0
+BGC.US,D,20100305,000000,1.7071,1.75361,1.69122,1.74727,1494184.4987673,0
+BGC.US,D,20100308,000000,1.75669,1.79379,1.7071,1.78119,2589985.7941799,0
+BGC.US,D,20100309,000000,1.77206,1.80003,1.73467,1.79379,1066768.292582,0
+BGC.US,D,20100310,000000,1.79379,1.84021,1.77513,1.82791,2036118.7635828,0
+BGC.US,D,20100311,000000,1.81849,1.84021,1.74727,1.83704,948327.75429842,0
+BGC.US,D,20100312,000000,1.84666,1.86501,1.82494,1.85599,902147.13417099,0
+BGC.US,D,20100315,000000,1.85916,1.87136,1.82494,1.86501,1125539.9615065,0
+BGC.US,D,20100316,000000,1.87453,1.88693,1.85599,1.88396,926931.03606649,0
+BGC.US,D,20100317,000000,1.88396,1.9149,1.86203,1.89626,890126.66452683,0
+BGC.US,D,20100318,000000,1.90548,1.90548,1.80976,1.83397,2006961.765636,0
+BGC.US,D,20100319,000000,1.83704,1.85916,1.75669,1.76909,2133161.5755441,0
+BGC.US,D,20100322,000000,1.76909,1.87453,1.76274,1.87136,1371982.7752906,0
+BGC.US,D,20100323,000000,1.88693,1.92414,1.86203,1.91789,1353297.8201702,0
+BGC.US,D,20100324,000000,1.89943,1.95509,1.86203,1.89943,1477252.6128109,0
+BGC.US,D,20100325,000000,1.9893,1.99843,1.93049,1.9768,2066015.6998657,0
+BGC.US,D,20100326,000000,1.99565,2.00805,1.96769,1.97373,1064387.1831138,0
+BGC.US,D,20100329,000000,1.9768,1.9768,1.8777,1.88396,1488599.6780838,0
+BGC.US,D,20100330,000000,1.8901,1.91789,1.88693,1.90837,663916.22459027,0
+BGC.US,D,20100331,000000,1.89943,1.94873,1.88108,1.89626,951400.41376466,0
+BGC.US,D,20100401,000000,1.91789,1.92106,1.86203,1.88108,504150.02943038,0
+BGC.US,D,20100405,000000,1.88108,1.95181,1.87136,1.95181,920848.21873733,0
+BGC.US,D,20100406,000000,1.94279,1.9893,1.93971,1.98316,699682.26304259,0
+BGC.US,D,20100407,000000,1.98633,2.00805,1.94279,1.9645,970232.55007988,0
+BGC.US,D,20100408,000000,1.9645,1.9645,1.88396,1.94576,825901.22666788,0
+BGC.US,D,20100409,000000,1.95181,1.96143,1.91164,1.92106,528163.75027856,0
+BGC.US,D,20100412,000000,1.9149,1.92731,1.9025,1.92106,549376.99606205,0
+BGC.US,D,20100413,000000,1.90548,2.00805,1.90548,2.0016,882466.18575912,0
+BGC.US,D,20100414,000000,2.00805,2.03871,2.0016,2.03593,923552.92521631,0
+BGC.US,D,20100415,000000,2.03871,2.08255,2.01093,2.05756,950960.8863607,0
+BGC.US,D,20100416,000000,2.05756,2.07323,1.98316,1.9893,1200979.3967087,0
+BGC.US,D,20100419,000000,1.97086,2.02362,1.92106,1.96143,1372145.0778411,0
+BGC.US,D,20100420,000000,1.96769,2.03286,1.95181,2.02026,1073565.8459878,0
+BGC.US,D,20100421,000000,2.0268,2.03871,2.00805,2.0141,1481484.5762097,0
+BGC.US,D,20100422,000000,1.99565,2.06083,1.99565,2.04506,1860162.6369834,0
+BGC.US,D,20100423,000000,2.05448,2.0639,2.0268,2.04199,1050634.8142035,0
+BGC.US,D,20100426,000000,2.04823,2.11975,2.04823,2.06707,911733.06555698,0
+BGC.US,D,20100427,000000,2.0639,2.09485,2.04506,2.07323,1239828.175531,0
+BGC.US,D,20100428,000000,2.09783,2.11657,2.06707,2.1135,771113.53090963,0
+BGC.US,D,20100429,000000,2.12579,2.1383,2.07323,2.09158,854454.37847948,0
+BGC.US,D,20100430,000000,2.09485,2.12262,2.01718,2.02026,757657.54056995,0
+BGC.US,D,20100503,000000,2.03286,2.1633,2.0268,2.15993,786353.84121495,0
+BGC.US,D,20100504,000000,2.12937,2.14118,2.01093,2.04199,1835207.3597239,0
+BGC.US,D,20100505,000000,2.0268,2.05756,1.92731,1.93971,1236757.5322456,0
+BGC.US,D,20100506,000000,1.93049,2.1135,1.81273,1.9768,3305102.9289704,0
+BGC.US,D,20100507,000000,1.97086,1.9768,1.79379,1.8032,2149348.4827126,0
+BGC.US,D,20100510,000000,1.93336,2.09485,1.8901,1.9893,2303773.8150601,0
+BGC.US,D,20100511,000000,1.9645,2.05448,1.93663,1.99248,2439452.6987743,0
+BGC.US,D,20100512,000000,1.98633,2.04199,1.9768,2.0268,922159.74431659,0
+BGC.US,D,20100513,000000,2.01093,2.101,2.01093,2.0765,1007400.8422453,0
+BGC.US,D,20100514,000000,2.04823,2.04823,1.94873,1.9768,845420.88061957,0
+BGC.US,D,20100517,000000,1.98316,2.01093,1.94576,1.98027,854357.60180337,0
+BGC.US,D,20100518,000000,1.9893,2.01093,1.91164,1.93336,1175920.2861405,0
+BGC.US,D,20100519,000000,1.91789,1.94279,1.81849,1.82791,1331169.2283253,0
+BGC.US,D,20100520,000000,1.84983,1.9025,1.77206,1.77821,1853053.5836514,0
+BGC.US,D,20100521,000000,1.74101,1.87453,1.7315,1.81849,1926224.8155075,0
+BGC.US,D,20100524,000000,1.81551,1.83089,1.78426,1.78426,807722.33291634,0
+BGC.US,D,20100525,000000,1.77513,1.84666,1.73467,1.82791,1584236.2039705,0
+BGC.US,D,20100526,000000,1.84983,1.86809,1.79379,1.80976,1069378.2385657,0
+BGC.US,D,20100527,000000,1.85916,2.0141,1.84021,2.01093,1749283.7846106,0
+BGC.US,D,20100528,000000,2.00805,2.01718,1.92106,1.93336,1081745.4912991,0
+BGC.US,D,20100601,000000,1.90837,1.94873,1.87136,1.91789,2078964.6207462,0
+BGC.US,D,20100602,000000,1.93971,1.97373,1.86203,1.94873,2246047.5358556,0
+BGC.US,D,20100603,000000,1.94576,1.98633,1.9149,1.9645,2041077.5601428,0
+BGC.US,D,20100604,000000,1.91789,1.94279,1.83089,1.83397,1119269.6393674,0
+BGC.US,D,20100607,000000,1.84983,1.88396,1.70392,1.71017,1109281.4799213,0
+BGC.US,D,20100608,000000,1.73467,1.75966,1.68805,1.72257,1727121.9257832,0
+BGC.US,D,20100609,000000,1.74727,1.78743,1.67594,1.69122,1027253.1660211,0
+BGC.US,D,20100610,000000,1.7193,1.73467,1.66661,1.70392,1501744.1684973,0
+BGC.US,D,20100611,000000,1.69122,1.72861,1.69122,1.72574,1314716.1852976,0
+BGC.US,D,20100614,000000,1.75361,1.81551,1.73784,1.75361,2249087.9364299,0
+BGC.US,D,20100615,000000,1.77513,1.8032,1.74727,1.77513,1951585.3450981,0
+BGC.US,D,20100616,000000,1.75669,1.76909,1.71017,1.72257,1904401.6750465,0
+BGC.US,D,20100617,000000,1.73784,1.76274,1.72574,1.74101,1281622.5944322,0
+BGC.US,D,20100618,000000,1.75361,1.76909,1.7315,1.7315,1523912.0758669,0
+BGC.US,D,20100621,000000,1.78426,1.81551,1.72257,1.72257,1839392.9509653,0
+BGC.US,D,20100622,000000,1.73467,1.76909,1.72257,1.73467,1674502.6324239,0
+BGC.US,D,20100623,000000,1.73784,1.75966,1.71017,1.7315,930985.57555902,0
+BGC.US,D,20100624,000000,1.71304,1.73467,1.66027,1.66027,1356816.0555827,0
+BGC.US,D,20100625,000000,1.67594,1.69757,1.65084,1.66027,10726030.188696,0
+BGC.US,D,20100628,000000,1.66027,1.7071,1.66027,1.68209,1872174.0338142,0
+BGC.US,D,20100629,000000,1.64797,1.66027,1.60135,1.61374,1749823.1129618,0
+BGC.US,D,20100630,000000,1.6205,1.63647,1.56663,1.58558,1184827.7727035,0
+BGC.US,D,20100701,000000,1.57961,1.6076,1.5206,1.57664,1414059.4594971,0
+BGC.US,D,20100702,000000,1.54233,1.5952,1.53012,1.5455,840923.78945197,0
+BGC.US,D,20100706,000000,1.57664,1.58914,1.49253,1.5083,1235315.9630077,0
+BGC.US,D,20100707,000000,1.5206,1.55184,1.45553,1.50513,2702048.144654,0
+BGC.US,D,20100708,000000,1.53012,1.5578,1.4958,1.5578,1748909.7830811,0
+BGC.US,D,20100709,000000,1.5578,1.61374,1.5578,1.60135,2530995.3696438,0
+BGC.US,D,20100712,000000,1.59817,1.59817,1.55472,1.57664,1268553.710797,0
+BGC.US,D,20100713,000000,1.5952,1.62614,1.57357,1.61374,1504111.1647003,0
+BGC.US,D,20100714,000000,1.60135,1.6449,1.58596,1.63874,1736832.8603758,0
+BGC.US,D,20100715,000000,1.6449,1.6449,1.56424,1.5952,671946.67252599,0
+BGC.US,D,20100716,000000,1.56731,1.5952,1.56731,1.57664,1655825.7420266,0
+BGC.US,D,20100719,000000,1.57664,1.5952,1.53012,1.5333,688780.77371585,0
+BGC.US,D,20100720,000000,1.51445,1.53012,1.4586,1.53012,1375060.4752087,0
+BGC.US,D,20100721,000000,1.53637,1.57019,1.47734,1.48668,1146062.6653824,0
+BGC.US,D,20100722,000000,1.51445,1.51445,1.47734,1.50215,2534295.857535,0
+BGC.US,D,20100723,000000,1.50215,1.61712,1.4958,1.60135,1440072.223561,0
+BGC.US,D,20100726,000000,1.61374,1.72574,1.60432,1.71631,2191265.8886397,0
+BGC.US,D,20100727,000000,1.7315,1.77513,1.7193,1.72574,1481457.3577695,0
+BGC.US,D,20100728,000000,1.7315,1.74727,1.67594,1.68496,1092098.5794612,0
+BGC.US,D,20100729,000000,1.69757,1.7315,1.65084,1.66027,1174733.7637679,0
+BGC.US,D,20100730,000000,1.63557,1.68209,1.63557,1.68209,1032300.674534,0
+BGC.US,D,20100802,000000,1.71017,1.7193,1.65729,1.6945,3206124.583487,0
+BGC.US,D,20100803,000000,1.6945,1.71017,1.66027,1.67306,1432025.6461792,0
+BGC.US,D,20100804,000000,1.6945,1.7071,1.66661,1.70074,1439763.7479058,0
+BGC.US,D,20100805,000000,1.69757,1.72861,1.66979,1.68209,2269691.2875357,0
+BGC.US,D,20100806,000000,1.66979,1.71017,1.66979,1.69122,1896099.0427093,0
+BGC.US,D,20100809,000000,1.71017,1.76909,1.66661,1.72257,2185598.4045454,0
+BGC.US,D,20100810,000000,1.70392,1.75044,1.70074,1.7193,1895492.1723028,0
+BGC.US,D,20100811,000000,1.70392,1.72574,1.6945,1.6945,1976057.7470674,0
+BGC.US,D,20100812,000000,1.65084,1.67306,1.63557,1.64181,2586577.4406184,0
+BGC.US,D,20100813,000000,1.63557,1.64797,1.59212,1.59212,1342951.7886408,0
+BGC.US,D,20100816,000000,1.58914,1.64797,1.58914,1.6323,1766572.5345601,0
+BGC.US,D,20100817,000000,1.64797,1.66027,1.59817,1.60135,1239915.8793937,0
+BGC.US,D,20100818,000000,1.60432,1.63874,1.60432,1.61374,1368187.3150247,0
+BGC.US,D,20100819,000000,1.6076,1.62614,1.58914,1.5952,1828882.6007045,0
+BGC.US,D,20100820,000000,1.58914,1.6076,1.58596,1.59212,1521228.5392859,0
+BGC.US,D,20100823,000000,1.6076,1.62327,1.57357,1.57357,1237391.6210921,0
+BGC.US,D,20100824,000000,1.56731,1.58914,1.53637,1.54847,1589959.1330354,0
+BGC.US,D,20100825,000000,1.5455,1.57664,1.52377,1.57664,1657017.3048512,0
+BGC.US,D,20100826,000000,1.58914,1.69122,1.55184,1.63874,2911994.0544632,0
+BGC.US,D,20100827,000000,1.65729,1.6945,1.58299,1.6945,1231211.0189965,0
+BGC.US,D,20100830,000000,1.69122,1.69122,1.59817,1.59817,1332182.3591533,0
+BGC.US,D,20100831,000000,1.59807,1.68993,1.59807,1.59807,1496780.3314856,0
+BGC.US,D,20100901,000000,1.62327,1.66979,1.60432,1.66334,1623560.8014503,0
+BGC.US,D,20100902,000000,1.66334,1.72861,1.66027,1.71631,1109728.063958,0
+BGC.US,D,20100903,000000,1.74101,1.79051,1.71631,1.78743,1374011.0531273,0
+BGC.US,D,20100907,000000,1.76909,1.76909,1.66027,1.66661,1992693.2544532,0
+BGC.US,D,20100908,000000,1.67594,1.71017,1.66661,1.67594,1224896.3408808,0
+BGC.US,D,20100909,000000,1.7071,1.7071,1.67306,1.68496,879763.4954609,0
+BGC.US,D,20100910,000000,1.68805,1.7315,1.68209,1.72257,939744.87283662,0
+BGC.US,D,20100913,000000,1.74727,1.75361,1.72574,1.74727,1067965.9039488,0
+BGC.US,D,20100914,000000,1.74101,1.76601,1.7315,1.73467,671268.2277029,0
+BGC.US,D,20100915,000000,1.7315,1.76909,1.7193,1.76274,740059.30687503,0
+BGC.US,D,20100916,000000,1.76601,1.76909,1.73467,1.75966,660231.65426577,0
+BGC.US,D,20100917,000000,1.77513,1.77513,1.7071,1.7193,1195921.807292,0
+BGC.US,D,20100920,000000,1.7193,1.78743,1.7071,1.78743,1069272.3890762,0
+BGC.US,D,20100921,000000,1.78743,1.78743,1.71304,1.72574,1067256.2083241,0
+BGC.US,D,20100922,000000,1.71631,1.74727,1.71017,1.72861,709025.24464794,0
+BGC.US,D,20100923,000000,1.74419,1.80003,1.7071,1.71631,1743937.8813463,0
+BGC.US,D,20100924,000000,1.74727,1.78119,1.7193,1.77513,1137315.4651893,0
+BGC.US,D,20100927,000000,1.77513,1.79051,1.76909,1.78119,810221.38895861,0
+BGC.US,D,20100928,000000,1.78426,1.80003,1.73784,1.80003,1635006.6595802,0
+BGC.US,D,20100929,000000,1.80003,1.84983,1.79051,1.84666,1016133.9291731,0
+BGC.US,D,20100930,000000,1.86809,1.87136,1.84349,1.85301,2054786.5811668,0
+BGC.US,D,20101001,000000,1.85916,1.88108,1.84666,1.86809,931144.85383843,0
+BGC.US,D,20101004,000000,1.87136,1.89626,1.86203,1.89626,1517668.972168,0
+BGC.US,D,20101005,000000,1.92106,2.03593,1.9149,1.98633,2547160.098824,0
+BGC.US,D,20101006,000000,1.98316,2.01718,1.94279,2.0141,1643236.7094104,0
+BGC.US,D,20101007,000000,2.0268,2.0515,2.0016,2.02026,1078206.0859888,0
+BGC.US,D,20101008,000000,2.02026,2.07016,1.9893,2.06083,949068.70072483,0
+BGC.US,D,20101011,000000,2.02978,2.07927,2.02026,2.04506,1229194.8382443,0
+BGC.US,D,20101012,000000,2.02978,2.0765,2.02026,2.0765,1077947.0067622,0
+BGC.US,D,20101013,000000,2.07927,2.15696,2.0639,2.13225,1372429.3593272,0
+BGC.US,D,20101014,000000,2.10725,2.1135,2.05448,2.07927,1323447.2560447,0
+BGC.US,D,20101015,000000,2.10407,2.10407,2.03593,2.05756,1885266.103528,0
+BGC.US,D,20101018,000000,2.0765,2.15696,2.0639,2.12937,1376271.1917503,0
+BGC.US,D,20101019,000000,2.101,2.12579,2.04199,2.06083,1491690.4831769,0
+BGC.US,D,20101020,000000,2.07016,2.17243,2.02362,2.13532,3072473.9776095,0
+BGC.US,D,20101021,000000,2.15377,2.2002,2.09485,2.13532,2947377.0185727,0
+BGC.US,D,20101022,000000,2.14118,2.1756,2.13225,2.1633,1095888.9992753,0
+BGC.US,D,20101025,000000,2.19097,2.25,2.19097,2.21279,1294721.7207787,0
+BGC.US,D,20101026,000000,2.20952,2.23155,2.19395,2.20952,1831263.7101727,0
+BGC.US,D,20101027,000000,2.2002,2.22202,2.1879,2.20655,948651.35130914,0
+BGC.US,D,20101028,000000,2.22826,2.24683,2.20655,2.23462,1242393.7655381,0
+BGC.US,D,20101029,000000,2.20327,2.21636,2.15466,2.16121,2069459.3365903,0
+BGC.US,D,20101101,000000,2.1756,2.2002,2.11042,2.14446,2305029.8956686,0
+BGC.US,D,20101102,000000,2.16925,2.24376,2.15377,2.23769,1947986.4624556,0
+BGC.US,D,20101103,000000,2.24683,2.25,2.20327,2.22509,1758872.7402677,0
+BGC.US,D,20101104,000000,2.26577,2.35842,2.24683,2.35545,4020752.3354794,0
+BGC.US,D,20101105,000000,2.34631,2.39295,2.34314,2.3616,2436047.369484,0
+BGC.US,D,20101108,000000,2.39612,2.47032,2.36487,2.47032,3494554.3614342,0
+BGC.US,D,20101109,000000,2.46407,2.49849,2.44551,2.47656,3149982.0142634,0
+BGC.US,D,20101110,000000,2.48262,2.48609,2.38045,2.43629,3218905.1532747,0
+BGC.US,D,20101111,000000,2.41456,2.48262,2.39295,2.47339,1854751.2078446,0
+BGC.US,D,20101112,000000,2.40515,2.46705,2.35545,2.37707,2760425.6502415,0
+BGC.US,D,20101115,000000,2.43629,2.45186,2.38045,2.38659,2127932.6107635,0
+BGC.US,D,20101116,000000,2.34631,2.38659,2.23769,2.25307,3934101.927205,0
+BGC.US,D,20101117,000000,2.25307,2.28115,2.21587,2.24683,1537955.7828959,0
+BGC.US,D,20101118,000000,2.28739,2.38352,2.28739,2.37399,2335713.1424448,0
+BGC.US,D,20101119,000000,2.37102,2.42389,2.33699,2.39899,1966448.6296028,0
+BGC.US,D,20101122,000000,2.39899,2.42389,2.34631,2.37102,1404400.9456039,0
+BGC.US,D,20101123,000000,2.3493,2.35842,2.28115,2.30277,1217658.2519806,0
+BGC.US,D,20101124,000000,2.33382,2.39899,2.30595,2.39899,2042193.516189,0
+BGC.US,D,20101126,000000,2.35842,2.43629,2.32746,2.41119,894016.88528805,0
+BGC.US,D,20101129,000000,2.40515,2.43311,2.35842,2.42696,1432396.6234376,0
+BGC.US,D,20101130,000000,2.40535,2.43698,2.34543,2.3737,2393611.8051036,0
+BGC.US,D,20101201,000000,2.43004,2.47975,2.38659,2.46407,1948793.9428469,0
+BGC.US,D,20101202,000000,2.46089,2.49205,2.43004,2.47656,1074178.7649365,0
+BGC.US,D,20101203,000000,2.45484,2.48609,2.42696,2.46089,1463568.7940462,0
+BGC.US,D,20101206,000000,2.46089,2.47656,2.43311,2.46407,1820107.1739809,0
+BGC.US,D,20101207,000000,2.50444,2.50444,2.44878,2.47339,1602469.5346025,0
+BGC.US,D,20101208,000000,2.48916,2.48916,2.43311,2.43946,1609046.3162158,0
+BGC.US,D,20101209,000000,2.47656,2.55433,2.45186,2.53866,3744249.2747715,0
+BGC.US,D,20101210,000000,2.56028,2.70631,2.56028,2.65025,3810407.2218814,0
+BGC.US,D,20101213,000000,2.69063,2.69063,2.62863,2.62863,2681642.3792618,0
+BGC.US,D,20101214,000000,2.63795,2.67208,2.60999,2.65025,2276480.7762186,0
+BGC.US,D,20101215,000000,2.67535,2.68459,2.63795,2.67208,1866445.056207,0
+BGC.US,D,20101216,000000,2.68726,2.68726,2.64411,2.67208,1606508.9527392,0
+BGC.US,D,20101217,000000,2.67823,2.69381,2.62258,2.66295,1899305.7781955,0
+BGC.US,D,20101220,000000,2.67208,2.71861,2.66295,2.69381,1819441.8343326,0
+BGC.US,D,20101221,000000,2.70016,2.71553,2.65025,2.66911,2053875.2674668,0
+BGC.US,D,20101222,000000,2.66612,2.68141,2.62556,2.64093,2285964.8904765,0
+BGC.US,D,20101223,000000,2.65343,2.65343,2.62258,2.63488,911964.92634347,0
+BGC.US,D,20101227,000000,2.63795,2.64093,2.59451,2.63795,1434924.9141008,0
+BGC.US,D,20101228,000000,2.63795,2.64093,2.61921,2.63488,1531144.1162249,0
+BGC.US,D,20101229,000000,2.6334,2.63975,2.60483,2.63012,1167644.8722435,0
+BGC.US,D,20101230,000000,2.6334,2.69024,2.62665,2.63012,932979.57832287,0
+BGC.US,D,20101231,000000,2.62844,2.63191,2.56862,2.57855,1516631.647171,0
+BGC.US,D,20110103,000000,2.60691,2.68459,2.58519,2.66295,1625267.498457,0
+BGC.US,D,20110104,000000,2.68459,2.68459,2.60691,2.64411,1133728.6796312,0
+BGC.US,D,20110105,000000,2.63795,2.66295,2.62863,2.65025,728928.98103293,0
+BGC.US,D,20110106,000000,2.66295,2.66295,2.59153,2.59769,1213702.505345,0
+BGC.US,D,20110107,000000,2.61604,2.63488,2.54183,2.59769,1119911.792937,0
+BGC.US,D,20110110,000000,2.57269,2.65343,2.54798,2.64411,1061873.0057159,0
+BGC.US,D,20110111,000000,2.67208,2.68141,2.63795,2.67535,1381759.2357576,0
+BGC.US,D,20110112,000000,2.70948,2.74678,2.67535,2.74678,2503989.6365594,0
+BGC.US,D,20110113,000000,2.74678,2.82108,2.73408,2.79311,3145401.2515945,0
+BGC.US,D,20110114,000000,2.80263,2.84588,2.76215,2.79311,2081850.783493,0
+BGC.US,D,20110118,000000,2.79608,2.80551,2.72158,2.78993,1660580.9043305,0
+BGC.US,D,20110119,000000,2.78695,2.78993,2.66295,2.66295,2268596.5013874,0
+BGC.US,D,20110120,000000,2.65025,2.68459,2.52943,2.55741,2287324.8043938,0
+BGC.US,D,20110121,000000,2.56335,2.57903,2.48916,2.51386,2248183.6793624,0
+BGC.US,D,20110124,000000,2.49522,2.57586,2.48916,2.55433,1197111.3539358,0
+BGC.US,D,20110125,000000,2.54491,2.55741,2.39612,2.44551,2734894.7533773,0
+BGC.US,D,20110126,000000,2.45186,2.55741,2.44551,2.51674,1933968.9657764,0
+BGC.US,D,20110127,000000,2.53251,2.54798,2.50146,2.52943,1670322.0816344,0
+BGC.US,D,20110128,000000,2.52943,2.52943,2.39899,2.43004,2111608.6033039,0
+BGC.US,D,20110131,000000,2.42846,2.51833,2.40862,2.51526,2267800.1099903,0
+BGC.US,D,20110201,000000,2.53548,2.56962,2.51674,2.54491,1854641.3259937,0
+BGC.US,D,20110202,000000,2.54183,2.58212,2.52626,2.56335,1361853.483192,0
+BGC.US,D,20110203,000000,2.55433,2.57586,2.50444,2.56962,1354845.2388975,0
+BGC.US,D,20110204,000000,2.57269,2.58212,2.50146,2.52943,865688.53763032,0
+BGC.US,D,20110207,000000,2.58212,2.58846,2.52309,2.55115,2226295.013027,0
+BGC.US,D,20110208,000000,2.57586,2.62556,2.56335,2.62556,1973352.032498,0
+BGC.US,D,20110209,000000,2.62556,2.64708,2.60096,2.61296,1127844.4561062,0
+BGC.US,D,20110210,000000,2.60096,2.66612,2.60096,2.65968,1480303.0942888,0
+BGC.US,D,20110211,000000,2.64708,2.71553,2.64411,2.70948,1573140.1532013,0
+BGC.US,D,20110214,000000,2.72475,2.82108,2.68726,2.78695,3046326.1294351,0
+BGC.US,D,20110215,000000,2.77762,2.79926,2.70016,2.72158,1235106.2802096,0
+BGC.US,D,20110216,000000,2.72158,2.74975,2.71553,2.72158,1798652.9945975,0
+BGC.US,D,20110218,000000,2.78387,2.85838,2.76522,2.8551,3153223.0248224,0
+BGC.US,D,20110222,000000,2.82405,2.8428,2.74341,2.77158,2153746.7810232,0
+BGC.US,D,20110223,000000,2.75918,2.83358,2.67823,2.80263,3285054.0275712,0
+BGC.US,D,20110224,000000,2.79926,2.8925,2.79926,2.87057,2850464.2502699,0
+BGC.US,D,20110225,000000,2.88644,2.97612,2.87057,2.97294,2574501.5260035,0
+BGC.US,D,20110228,000000,3.00042,3.07918,2.94974,2.96531,3863518.4633442,0
+BGC.US,D,20110301,000000,2.98871,3.01054,2.87057,2.89855,2243128.1061266,0
+BGC.US,D,20110302,000000,2.88327,2.91105,2.79311,2.90481,2301019.7121526,0
+BGC.US,D,20110303,000000,2.93595,3.12512,2.9297,3.0785,4249247.1082081,0
+BGC.US,D,20110304,000000,3.08484,3.08484,2.93268,2.9792,1950640.7644158,0
+BGC.US,D,20110307,000000,3.0166,3.03842,2.95122,2.98871,2551396.0945841,0
+BGC.US,D,20110308,000000,2.98871,3.05697,2.95122,3.05697,2598010.1935734,0
+BGC.US,D,20110309,000000,3.00728,3.05379,2.93268,2.96997,1854927.6236606,0
+BGC.US,D,20110310,000000,2.96997,2.96997,2.78993,2.84588,3079880.4176024,0
+BGC.US,D,20110311,000000,2.80848,2.82405,2.71553,2.78993,3422752.1163087,0
+BGC.US,D,20110314,000000,2.73715,2.81165,2.70948,2.77465,1453123.9696598,0
+BGC.US,D,20110315,000000,2.69381,2.77158,2.65671,2.74023,2077522.0434181,0
+BGC.US,D,20110316,000000,2.74023,2.75282,2.66612,2.69063,2126752.1369331,0
+BGC.US,D,20110317,000000,2.73745,2.79786,2.70293,2.75025,1681256.8379436,0
+BGC.US,D,20110318,000000,2.80848,2.8551,2.78993,2.83665,5901204.8074618,0
+BGC.US,D,20110321,000000,2.87365,2.94825,2.86135,2.91412,2841763.4222341,0
+BGC.US,D,20110322,000000,2.94517,2.94825,2.90163,2.90163,1544513.4107921,0
+BGC.US,D,20110323,000000,2.8925,2.91731,2.83665,2.8675,2114556.2595635,0
+BGC.US,D,20110324,000000,2.88942,2.90818,2.84588,2.87682,2415850.2787995,0
+BGC.US,D,20110325,000000,2.88942,2.90481,2.8428,2.8428,2290765.4168474,0
+BGC.US,D,20110328,000000,2.86135,2.88327,2.79311,2.86442,2317409.2454868,0
+BGC.US,D,20110329,000000,2.86135,2.90818,2.83992,2.90818,1841879.9099232,0
+BGC.US,D,20110330,000000,2.93595,2.93595,2.8551,2.93268,2439827.7083943,0
+BGC.US,D,20110331,000000,2.93168,2.93505,2.87841,2.88179,1992955.3579509,0
+BGC.US,D,20110401,000000,2.89538,2.9422,2.88,2.9422,1810619.0273614,0
+BGC.US,D,20110404,000000,2.9297,2.9792,2.90481,2.91412,1519723.4603544,0
+BGC.US,D,20110405,000000,2.91471,2.91471,2.88327,2.88962,1729932.4817518,0
+BGC.US,D,20110406,000000,2.90163,2.90818,2.88327,2.88942,2329408.545233,0
+BGC.US,D,20110407,000000,2.89894,2.93724,2.82951,2.92107,3044206.1153742,0
+BGC.US,D,20110408,000000,2.95122,2.9792,2.87682,2.90163,1179575.6218442,0
+BGC.US,D,20110411,000000,2.89538,2.96075,2.84905,2.86135,1178067.5186415,0
+BGC.US,D,20110412,000000,2.83893,2.86412,2.77257,2.77872,1632706.197342,0
+BGC.US,D,20110413,000000,2.79311,2.86442,2.74023,2.78387,1601542.0914564,0
+BGC.US,D,20110414,000000,2.74975,2.79608,2.72803,2.75591,974263.90349376,0
+BGC.US,D,20110415,000000,2.79926,2.83665,2.74341,2.83031,1490453.5562854,0
+BGC.US,D,20110418,000000,2.78993,2.81165,2.74678,2.78695,1516297.9692566,0
+BGC.US,D,20110419,000000,2.79926,2.81503,2.71553,2.72158,1866177.9122573,0
+BGC.US,D,20110420,000000,2.77762,2.78993,2.73408,2.78695,1650065.5136178,0
+BGC.US,D,20110421,000000,2.80848,2.82405,2.78993,2.79311,1138247.9487871,0
+BGC.US,D,20110425,000000,2.80551,2.85222,2.79926,2.83031,1129500.7485941,0
+BGC.US,D,20110426,000000,2.8548,2.92107,2.84528,2.88327,1779622.2644782,0
+BGC.US,D,20110427,000000,2.8925,2.90163,2.83665,2.87057,1046964.3571442,0
+BGC.US,D,20110428,000000,2.87057,2.98564,2.87057,2.98247,2239458.6571576,0
+BGC.US,D,20110429,000000,2.99497,3.01491,2.95499,2.99804,2658238.5530912,0
+BGC.US,D,20110502,000000,3.01054,3.02582,2.96392,2.98564,2280920.4062348,0
+BGC.US,D,20110503,000000,2.98465,2.99705,2.91164,2.92107,1745368.36159,0
+BGC.US,D,20110504,000000,2.92751,2.94974,2.84191,2.84191,2545895.9534924,0
+BGC.US,D,20110505,000000,2.88,2.88654,2.71543,2.72823,3695208.7022471,0
+BGC.US,D,20110506,000000,2.78824,2.79132,2.71861,2.73408,2156424.2690621,0
+BGC.US,D,20110509,000000,2.72485,2.76295,2.70293,2.72823,1921280.1322129,0
+BGC.US,D,20110510,000000,2.74708,2.79786,2.73745,2.78507,2256579.0560143,0
+BGC.US,D,20110511,000000,2.78507,2.78507,2.69966,2.71861,2428979.6478574,0
+BGC.US,D,20110512,000000,2.70918,2.78199,2.66485,2.75669,2222339.2663914,0
+BGC.US,D,20110513,000000,2.77872,2.77872,2.66166,2.69966,2008987.0192015,0
+BGC.US,D,20110516,000000,2.67129,2.73745,2.64262,2.64908,1477723.3910165,0
+BGC.US,D,20110517,000000,2.61733,2.63638,2.53499,2.57952,2641804.6637807,0
+BGC.US,D,20110518,000000,2.60483,2.60483,2.55106,2.57952,2074234.6607017,0
+BGC.US,D,20110519,000000,2.59839,2.60771,2.56028,2.57625,1988969.368604,0
+BGC.US,D,20110520,000000,2.57625,2.57625,2.46842,2.48439,4171741.0877349,0
+BGC.US,D,20110523,000000,2.50037,2.57952,2.46842,2.53201,3088499.5903177,0
+BGC.US,D,20110524,000000,2.55413,2.55731,2.52229,2.54778,2136873.3643088,0
+BGC.US,D,20110525,000000,2.53201,2.57952,2.52566,2.57308,2088579.7867531,0
+BGC.US,D,20110526,000000,2.56335,2.64589,2.54134,2.61425,2148856.534609,0
+BGC.US,D,20110527,000000,2.63638,2.65225,2.57952,2.60483,1909141.7159947,0
+BGC.US,D,20110531,000000,2.62189,2.66515,2.60839,2.62844,3100467.6392623,0
+BGC.US,D,20110601,000000,2.63012,2.63012,2.50652,2.50652,2999666.666379,0
+BGC.US,D,20110602,000000,2.50037,2.56663,2.50037,2.52566,2350726.6324156,0
+BGC.US,D,20110603,000000,2.48439,2.48439,2.39899,2.44016,1782216.0810159,0
+BGC.US,D,20110606,000000,2.43391,2.46842,2.37995,2.38639,2354673.3062378,0
+BGC.US,D,20110607,000000,2.41486,2.43698,2.35475,2.38332,1586785.6645316,0
+BGC.US,D,20110608,000000,2.37052,2.40226,2.31993,2.32926,1691220.8032206,0
+BGC.US,D,20110609,000000,2.3483,2.57308,2.33263,2.53201,4572837.0622915,0
+BGC.US,D,20110610,000000,2.51922,2.53201,2.42439,2.48439,3150968.9347415,0
+BGC.US,D,20110613,000000,2.50037,2.56335,2.46228,2.49729,1920350.6728861,0
+BGC.US,D,20110614,000000,2.53499,2.57952,2.53201,2.54134,1556406.861049,0
+BGC.US,D,20110615,000000,2.51922,2.53201,2.45295,2.49075,1541192.7610934,0
+BGC.US,D,20110616,000000,2.50246,2.53806,2.47012,2.5217,1774364.0650767,0
+BGC.US,D,20110617,000000,2.54451,2.57625,2.46228,2.4717,2593578.6282801,0
+BGC.US,D,20110620,000000,2.45295,2.51614,2.44353,2.50979,2870913.3635483,0
+BGC.US,D,20110621,000000,2.50037,2.52229,2.47815,2.50652,3009035.8583342,0
+BGC.US,D,20110622,000000,2.49729,2.56028,2.49729,2.52229,2632189.4977737,0
+BGC.US,D,20110623,000000,2.49075,2.50979,2.44968,2.48748,2358377.0302795,0
+BGC.US,D,20110624,000000,2.50979,2.53499,2.30059,2.37677,9743791.2822374,0
+BGC.US,D,20110627,000000,2.3483,2.43053,2.32619,2.40535,2330419.6598801,0
+BGC.US,D,20110628,000000,2.40842,2.43053,2.36725,2.37995,3151115.1078461,0
+BGC.US,D,20110629,000000,2.3737,2.44353,2.3609,2.38332,3015346.5040883,0
+BGC.US,D,20110630,000000,2.40186,2.45196,2.38878,2.44531,2202335.7290591,0
+BGC.US,D,20110701,000000,2.45682,2.48619,2.44423,2.47636,2167286.4428642,0
+BGC.US,D,20110705,000000,2.47636,2.48946,2.45682,2.47636,2863947.4590497,0
+BGC.US,D,20110706,000000,2.48292,2.48946,2.4601,2.48292,1776081.8510776,0
+BGC.US,D,20110707,000000,2.48946,2.57715,2.48946,2.55771,2676544.4662301,0
+BGC.US,D,20110708,000000,2.51227,2.56088,2.49929,2.54134,1758506.8034612,0
+BGC.US,D,20110711,000000,2.50335,2.54134,2.49075,2.50652,2210732.1138014,0
+BGC.US,D,20110712,000000,2.48619,2.59015,2.48292,2.5087,2553332.6361966,0
+BGC.US,D,20110713,000000,2.52566,2.59212,2.51286,2.58895,5048671.8492391,0
+BGC.US,D,20110714,000000,2.58895,2.62378,2.48132,2.50037,2846641.5715639,0
+BGC.US,D,20110715,000000,2.50979,2.54134,2.48748,2.53806,2363698.7393747,0
+BGC.US,D,20110718,000000,2.53201,2.53201,2.46535,2.50979,2031619.6562344,0
+BGC.US,D,20110719,000000,2.53479,2.60334,2.5217,2.59352,1784986.3133693,0
+BGC.US,D,20110720,000000,2.61108,2.62378,2.56335,2.57625,860106.74121806,0
+BGC.US,D,20110721,000000,2.59212,2.65859,2.56981,2.65859,1962270.094994,0
+BGC.US,D,20110722,000000,2.66166,2.68736,2.63895,2.66822,1561103.5541111,0
+BGC.US,D,20110725,000000,2.63638,2.71543,2.5953,2.5953,8747162.8937507,0
+BGC.US,D,20110726,000000,2.62288,2.68736,2.60334,2.65522,10575078.735785,0
+BGC.US,D,20110727,000000,2.63012,2.65542,2.57308,2.59839,4958170.5357281,0
+BGC.US,D,20110728,000000,2.59015,2.60641,2.54788,2.58349,3973071.6768725,0
+BGC.US,D,20110729,000000,2.54511,2.65512,2.50196,2.59203,4939183.153495,0
+BGC.US,D,20110801,000000,2.62933,2.64202,2.54788,2.59669,2503024.8940695,0
+BGC.US,D,20110802,000000,2.57388,2.59352,2.44423,2.4474,4634548.3227525,0
+BGC.US,D,20110803,000000,2.46327,2.49263,2.41466,2.44423,3880145.9060069,0
+BGC.US,D,20110804,000000,2.41129,2.47975,2.33006,2.33006,3710679.8652486,0
+BGC.US,D,20110805,000000,2.35921,2.39225,2.23929,2.2747,4590498.8056801,0
+BGC.US,D,20110808,000000,2.1871,2.2489,2.04723,2.05726,5817189.5474304,0
+BGC.US,D,20110809,000000,2.12203,2.20665,1.94993,2.20665,9710386.1914458,0
+BGC.US,D,20110810,000000,2.15803,2.26855,2.04376,2.05041,5457637.9853616,0
+BGC.US,D,20110811,000000,2.05041,2.17093,2.04723,2.15139,5505751.11474,0
+BGC.US,D,20110812,000000,2.24563,2.25218,1.95627,2.15139,3412057.2855091,0
+BGC.US,D,20110815,000000,2.16449,2.24563,2.16449,2.21636,2649410.705668,0
+BGC.US,D,20110816,000000,2.19682,2.23253,2.14476,2.19355,3231934.7213854,0
+BGC.US,D,20110817,000000,2.21636,2.23929,2.17093,2.17738,2092393.3926457,0
+BGC.US,D,20110818,000000,2.10279,2.10279,2.01162,2.05041,4568999.2622298,0
+BGC.US,D,20110819,000000,2.01162,2.0769,1.93058,1.93683,4061335.0297485,0
+BGC.US,D,20110822,000000,2.015,2.03136,1.91421,1.92394,4154029.9479179,0
+BGC.US,D,20110823,000000,1.94021,2.04376,1.91084,2.02799,3571076.4857003,0
+BGC.US,D,20110824,000000,2.02799,2.09277,1.953,2.04723,2252379.3515076,0
+BGC.US,D,20110825,000000,2.08325,2.09584,1.94358,1.94993,3781084.8971129,0
+BGC.US,D,20110826,000000,1.94021,2.03136,1.91084,2.00845,3020661.156551,0
+BGC.US,D,20110829,000000,2.03762,2.14812,2.02154,2.14476,3566348.5418365,0
+BGC.US,D,20110830,000000,2.13215,2.19028,2.09584,2.15803,3618005.1088868,0
+BGC.US,D,20110831,000000,2.19207,2.22182,2.12203,2.13542,4094964.9246939,0
+BGC.US,D,20110901,000000,2.13215,2.19028,2.05726,2.06707,3209141.7979826,0
+BGC.US,D,20110902,000000,2.02561,2.04873,1.95876,1.97214,2038641.0057037,0
+BGC.US,D,20110906,000000,1.93356,2.02799,1.92057,2.02462,4423628.5976401,0
+BGC.US,D,20110907,000000,2.0638,2.10279,2.04723,2.10279,3741576.8271845,0
+BGC.US,D,20110908,000000,2.0769,2.10914,2.01817,2.03464,2497079.1770315,0
+BGC.US,D,20110909,000000,2.04723,2.12561,2.03136,2.08652,5564782.8709815,0
+BGC.US,D,20110912,000000,2.0769,2.10914,2.03136,2.10587,4119074.4141279,0
+BGC.US,D,20110913,000000,2.11251,2.15803,2.09277,2.15466,3327803.1080585,0
+BGC.US,D,20110914,000000,2.18076,2.20992,2.11569,2.17738,3863444.8727467,0
+BGC.US,D,20110915,000000,2.20992,2.22926,2.17093,2.22926,2461863.5559246,0
+BGC.US,D,20110916,000000,2.23582,2.25546,2.17093,2.24563,3795293.9309634,0
+BGC.US,D,20110919,000000,2.1871,2.20665,2.12897,2.13532,2578235.4927565,0
+BGC.US,D,20110920,000000,2.15803,2.1871,2.08007,2.08007,2085870.0398222,0
+BGC.US,D,20110921,000000,2.08007,2.13215,2.01817,2.02799,2430633.9241645,0
+BGC.US,D,20110922,000000,1.97919,2.04723,1.96619,2.00517,4025626.4524477,0
+BGC.US,D,20110923,000000,2.04723,2.0638,1.99546,2.03136,2142112.4099932,0
+BGC.US,D,20110926,000000,2.05041,2.11569,1.99546,2.11251,2345441.2145738,0
+BGC.US,D,20110927,000000,2.1743,2.20327,2.09942,2.12203,2625650.0155043,0
+BGC.US,D,20110928,000000,2.12203,2.12203,1.97591,1.97591,2481298.5302847,0
+BGC.US,D,20110929,000000,2.03464,2.03464,1.94993,2.03136,2400061.5673297,0
+BGC.US,D,20110930,000000,1.98792,2.02204,1.95746,1.96073,2556116.9818153,0
+BGC.US,D,20111003,000000,1.98256,2.00517,1.86849,1.86849,3976803.6274445,0
+BGC.US,D,20111004,000000,1.84229,2.04199,1.82553,2.03861,3568114.7161754,0
+BGC.US,D,20111005,000000,2.03553,2.05864,1.97214,2.03226,3021221.6548,0
+BGC.US,D,20111006,000000,2.02899,2.13225,2.0021,2.12897,2688701.028075,0
+BGC.US,D,20111007,000000,2.14476,2.17093,2.08652,2.09277,2384606.5337743,0
+BGC.US,D,20111010,000000,2.1384,2.25863,2.13532,2.25218,3822942.8257077,0
+BGC.US,D,20111011,000000,2.23582,2.25218,2.1871,2.21636,2368307.7285741,0
+BGC.US,D,20111012,000000,2.25218,2.28492,2.23582,2.25546,2449144.4796498,0
+BGC.US,D,20111013,000000,2.24256,2.26537,2.20665,2.23582,2390587.5339754,0
+BGC.US,D,20111014,000000,2.26855,2.2747,2.2,2.2621,1966576.6570806,0
+BGC.US,D,20111017,000000,2.22926,2.25546,2.12897,2.13532,3144773.2112902,0
+BGC.US,D,20111018,000000,2.16449,2.2747,2.11569,2.25863,2928938.0375041,0
+BGC.US,D,20111019,000000,2.25218,2.25218,2.15139,2.15803,1920629.9139203,0
+BGC.US,D,20111020,000000,2.16449,2.19355,2.10587,2.18076,2228443.2536184,0
+BGC.US,D,20111021,000000,2.22519,2.23195,2.162,2.1755,2676910.4030366,0
+BGC.US,D,20111024,000000,2.1871,2.33006,2.1743,2.32053,4540677.9712048,0
+BGC.US,D,20111025,000000,2.30535,2.30535,2.16866,2.17897,2768877.4799544,0
+BGC.US,D,20111026,000000,2.21636,2.24256,2.13215,2.21984,2737426.0683116,0
+BGC.US,D,20111027,000000,2.34006,2.42766,2.2621,2.28492,6183638.4638521,0
+BGC.US,D,20111028,000000,2.2752,2.28551,2.23195,2.25863,2462754.707817,0
+BGC.US,D,20111031,000000,2.28412,2.28412,2.22619,2.22619,2154508.8973476,0
+BGC.US,D,20111101,000000,2.12561,2.21538,2.07233,2.10209,4504304.0542557,0
+BGC.US,D,20111102,000000,2.10874,2.17897,2.08216,2.14186,2787051.333254,0
+BGC.US,D,20111103,000000,2.17897,2.17897,2.08216,2.14495,2866645.1088961,0
+BGC.US,D,20111104,000000,2.11876,2.14186,2.06212,2.13225,2557186.5657043,0
+BGC.US,D,20111107,000000,2.12897,2.23195,2.12203,2.21865,3399146.6720628,0
+BGC.US,D,20111108,000000,2.2488,2.30535,2.21538,2.25863,4193170.064859,0
+BGC.US,D,20111109,000000,2.23542,2.2621,2.17203,2.1755,3957640.8374861,0
+BGC.US,D,20111110,000000,2.22182,2.24226,2.1755,2.20902,2863207.5207137,0
+BGC.US,D,20111111,000000,2.2488,2.29225,2.21865,2.28551,2188958.3697688,0
+BGC.US,D,20111114,000000,2.27857,2.29225,2.16538,2.18542,2885046.7906207,0
+BGC.US,D,20111115,000000,2.18542,2.26557,2.17203,2.25198,2215960.0704916,0
+BGC.US,D,20111116,000000,2.21865,2.22856,2.12203,2.12561,2976902.9775972,0
+BGC.US,D,20111117,000000,2.12897,2.13225,2.06212,2.07233,3242200.1056848,0
+BGC.US,D,20111118,000000,2.0756,2.10874,2.03553,2.03861,2941512.9568551,0
+BGC.US,D,20111121,000000,2.01549,2.04199,1.96223,1.98236,2795935.6337383,0
+BGC.US,D,20111122,000000,1.9889,2.00895,1.92899,1.93881,2014171.6280057,0
+BGC.US,D,20111123,000000,1.92572,1.9657,1.91867,1.92899,2407172.6368424,0
+BGC.US,D,20111125,000000,1.92234,1.95519,1.89893,1.9022,854662.04509694,0
+BGC.US,D,20111128,000000,1.9889,2.03226,1.97214,2.0021,3185153.2793938,0
+BGC.US,D,20111129,000000,2.00895,2.03226,1.97214,2.00527,1677374.6819054,0
+BGC.US,D,20111130,000000,2.07303,2.10765,2.05517,2.10427,3232364.1678855,0
+BGC.US,D,20111201,000000,2.10547,2.10547,2.05537,2.05864,2448156.5510812,0
+BGC.US,D,20111202,000000,2.09535,2.12203,2.06549,2.08216,1296278.2123194,0
+BGC.US,D,20111205,000000,2.11539,2.12897,2.05537,2.07888,2627980.7204537,0
+BGC.US,D,20111206,000000,2.0756,2.09535,2.06212,2.06549,2645259.3894993,0
+BGC.US,D,20111207,000000,2.05537,2.07888,2.0021,2.06896,3368807.1841049,0
+BGC.US,D,20111208,000000,2.04526,2.05864,1.9889,1.99556,2037476.6613194,0
+BGC.US,D,20111209,000000,2.00527,2.05537,1.9889,2.04199,1495680.5048854,0
+BGC.US,D,20111212,000000,2.02561,2.03226,1.97214,1.99208,1735861.0612534,0
+BGC.US,D,20111213,000000,2.00895,2.03861,1.92572,1.95181,2054496.2511384,0
+BGC.US,D,20111214,000000,1.91867,1.95181,1.89893,1.91213,1950263.7386151,0
+BGC.US,D,20111215,000000,1.93881,1.95181,1.79894,1.80927,6843213.8512831,0
+BGC.US,D,20111216,000000,1.81869,1.8788,1.81869,1.87206,5526454.2667931,0
+BGC.US,D,20111219,000000,1.86541,1.88893,1.84904,1.85241,3649887.9832105,0
+BGC.US,D,20111220,000000,1.88217,1.92572,1.86203,1.90866,3174588.4922527,0
+BGC.US,D,20111221,000000,1.9022,1.9155,1.88217,1.9022,2529185.8474187,0
+BGC.US,D,20111222,000000,1.91213,1.95181,1.87543,1.94229,2478207.7251917,0
+BGC.US,D,20111223,000000,1.94546,1.96877,1.93544,1.94873,1180550.4452377,0
+BGC.US,D,20111227,000000,1.94873,1.97553,1.93544,1.9657,1450439.4249885,0
+BGC.US,D,20111228,000000,1.96877,1.98236,1.88544,1.88893,2075801.2331461,0
+BGC.US,D,20111229,000000,1.88544,1.93881,1.88544,1.92234,2067350.4115236,0
+BGC.US,D,20111230,000000,1.92572,1.97889,1.91213,1.97889,2474036.2472155,0
+BGC.US,D,20120103,000000,2.01212,2.06549,2.00895,2.02234,2761469.0237807,0
+BGC.US,D,20120104,000000,2.01549,2.02561,1.95876,2.01549,1935021.412129,0
+BGC.US,D,20120105,000000,1.98553,2.04526,1.98236,2.02899,1178713.7045726,0
+BGC.US,D,20120106,000000,2.01549,2.03861,1.98553,2.01549,2167964.8876874,0
+BGC.US,D,20120109,000000,1.99863,2.04199,1.99863,2.01897,1986095.3029418,0
+BGC.US,D,20120110,000000,2.03861,2.052,2.02561,2.03226,1785854.279183,0
+BGC.US,D,20120111,000000,2.03226,2.10874,2.01549,2.05864,2223618.5330786,0
+BGC.US,D,20120112,000000,2.08216,2.10874,2.03226,2.07888,3055179.1791177,0
+BGC.US,D,20120113,000000,2.0885,2.11539,2.04526,2.09872,3128635.7005502,0
+BGC.US,D,20120117,000000,2.10388,2.11727,2.05259,2.08662,3232696.8377097,0
+BGC.US,D,20120118,000000,2.09177,2.09872,2.052,2.06549,3357148.6189057,0
+BGC.US,D,20120119,000000,2.08543,2.12203,2.08216,2.10874,2218526.6685891,0
+BGC.US,D,20120120,000000,2.09872,2.13225,2.09872,2.12897,2268100.5209224,0
+BGC.US,D,20120123,000000,2.13225,2.20209,2.13225,2.18215,3140837.6264621,0
+BGC.US,D,20120124,000000,2.1755,2.1755,2.12897,2.14495,2160487.8813681,0
+BGC.US,D,20120125,000000,2.14832,2.15199,2.10547,2.11876,3137421.2081777,0
+BGC.US,D,20120126,000000,2.15199,2.15199,2.11212,2.13542,1733186.5974856,0
+BGC.US,D,20120127,000000,2.13225,2.1755,2.11876,2.12897,2161705.6545423,0
+BGC.US,D,20120130,000000,2.11876,2.12897,2.08543,2.10209,1890849.916121,0
+BGC.US,D,20120131,000000,2.11727,2.12094,2.06966,2.08662,2056154.5598071,0
+BGC.US,D,20120201,000000,2.09535,2.15546,2.06896,2.13225,2517860.9601341,0
+BGC.US,D,20120202,000000,2.14186,2.18879,2.11539,2.162,2143210.2204127,0
+BGC.US,D,20120203,000000,2.18542,2.25198,2.18542,2.24543,2619515.7855658,0
+BGC.US,D,20120206,000000,2.23195,2.24226,2.18215,2.19524,1326985.6532646,0
+BGC.US,D,20120207,000000,2.19544,2.20575,2.15823,2.16816,1751311.054357,0
+BGC.US,D,20120208,000000,2.17173,2.18879,2.13433,2.17173,1360622.6048428,0
+BGC.US,D,20120209,000000,2.17173,2.24663,2.17173,2.24663,3330280.9942029,0
+BGC.US,D,20120210,000000,2.28551,2.2987,2.21865,2.26557,3182864.9142401,0
+BGC.US,D,20120213,000000,2.29225,2.31873,2.26557,2.29532,3278772.6164379,0
+BGC.US,D,20120214,000000,2.28898,2.29225,2.20209,2.21865,2082145.1458827,0
+BGC.US,D,20120215,000000,2.23889,2.23889,2.14832,2.15873,2610106.2699957,0
+BGC.US,D,20120216,000000,2.1755,2.2123,2.13859,2.20556,3169289.9692361,0
+BGC.US,D,20120217,000000,2.20902,2.2621,2.19207,2.24543,2544716.4877525,0
+BGC.US,D,20120221,000000,2.26557,2.2752,2.23195,2.24543,2664958.483538,0
+BGC.US,D,20120222,000000,2.25198,2.25536,2.19862,2.19862,1794767.8142882,0
+BGC.US,D,20120223,000000,2.19862,2.25198,2.19862,2.25198,2732626.5500312,0
+BGC.US,D,20120224,000000,2.30079,2.31825,2.25674,2.27043,3894978.9478004,0
+BGC.US,D,20120227,000000,2.2621,2.31546,2.2488,2.2987,2820302.1862182,0
+BGC.US,D,20120228,000000,2.31546,2.36853,2.30535,2.36517,3076281.5349598,0
+BGC.US,D,20120229,000000,2.37677,2.40495,2.33848,2.34216,5517936.9112058,0
+BGC.US,D,20120301,000000,2.3486,2.37201,2.31546,2.3354,4474707.5289049,0
+BGC.US,D,20120302,000000,2.49522,2.57328,2.45405,2.52229,15797529.236411,0
+BGC.US,D,20120305,000000,2.58022,2.60403,2.52576,2.57685,8264053.7266495,0
+BGC.US,D,20120306,000000,2.56981,2.57685,2.51536,2.55305,5759448.1468702,0
+BGC.US,D,20120307,000000,2.59392,2.59392,2.55305,2.58687,4165392.1345465,0
+BGC.US,D,20120308,000000,2.62456,2.65512,2.58339,2.63805,4823359.6178276,0
+BGC.US,D,20120309,000000,2.61435,2.67565,2.59729,2.65512,6913314.4398537,0
+BGC.US,D,20120312,000000,2.67208,2.68905,2.65165,2.65512,3620805.5839515,0
+BGC.US,D,20120313,000000,2.66891,2.67208,2.62456,2.66196,3993067.1494816,0
+BGC.US,D,20120314,000000,2.65512,2.66891,2.60741,2.62119,2846299.8289264,0
+BGC.US,D,20120315,000000,2.63468,2.66196,2.60403,2.65512,2588436.3592719,0
+BGC.US,D,20120316,000000,2.60403,2.63131,2.51218,2.52229,8175438.5502321,0
+BGC.US,D,20120319,000000,2.51218,2.56645,2.46436,2.47121,6367492.978548,0
+BGC.US,D,20120320,000000,2.46773,2.58687,2.46099,2.56645,3547541.6077807,0
+BGC.US,D,20120321,000000,2.58339,2.58339,2.52576,2.52933,2734315.1014111,0
+BGC.US,D,20120322,000000,2.51218,2.53281,2.49522,2.51872,2692417.8572916,0
+BGC.US,D,20120323,000000,2.51872,2.52933,2.45405,2.47458,5938074.7048759,0
+BGC.US,D,20120326,000000,2.49522,2.57328,2.48836,2.56326,3470310.7959802,0
+BGC.US,D,20120327,000000,2.55642,2.56981,2.50206,2.51872,2493358.3154536,0
+BGC.US,D,20120328,000000,2.5463,2.56326,2.47815,2.49175,4703894.8597219,0
+BGC.US,D,20120329,000000,2.47121,2.48479,2.44085,2.44443,3769816.4628891,0
+BGC.US,D,20120330,000000,2.46099,2.5463,2.46099,2.52071,3677659.8649807,0
+BGC.US,D,20120402,000000,2.52229,2.57328,2.49522,2.55305,4265255.58338,0
+BGC.US,D,20120403,000000,2.54293,2.54968,2.46099,2.46773,3763082.4191772,0
+BGC.US,D,20120404,000000,2.45038,2.46417,2.41536,2.41883,2210753.2836993,0
+BGC.US,D,20120405,000000,2.41536,2.4223,2.40495,2.40822,1551050.876881,0
+BGC.US,D,20120409,000000,2.38966,2.39979,2.37598,2.37598,2586652.0393063,0
+BGC.US,D,20120410,000000,2.36913,2.37598,2.27718,2.29434,3708847.1569449,0
+BGC.US,D,20120411,000000,2.32479,2.33511,2.28759,2.32836,2522613.0981668,0
+BGC.US,D,20120412,000000,2.34216,2.36913,2.32142,2.36228,1617153.3790201,0
+BGC.US,D,20120413,000000,2.3488,2.36566,2.28412,2.29434,2162124.0120483,0
+BGC.US,D,20120416,000000,2.30426,2.32479,2.28065,2.28759,1838149.9755317,0
+BGC.US,D,20120417,000000,2.30684,2.34216,2.29632,2.29989,1604554.2655002,0
+BGC.US,D,20120418,000000,2.29434,2.30426,2.26368,2.28412,1690440.5412694,0
+BGC.US,D,20120419,000000,2.28412,2.31467,2.26696,2.29434,1808276.2253274,0
+BGC.US,D,20120420,000000,2.32142,2.32142,2.26368,2.28065,1827667.8518014,0
+BGC.US,D,20120423,000000,2.24663,2.30426,2.24663,2.29434,3216415.1700458,0
+BGC.US,D,20120424,000000,2.29116,2.33511,2.28065,2.33173,3336531.1545345,0
+BGC.US,D,20120425,000000,2.35882,2.38966,2.32479,2.33173,3179792.2547739,0
+BGC.US,D,20120426,000000,2.33173,2.37945,2.30426,2.36913,1887714.7550515,0
+BGC.US,D,20120427,000000,2.38045,2.39095,2.3489,2.37677,2032274.9149789,0
+BGC.US,D,20120430,000000,2.37945,2.38292,2.35227,2.3726,1511014.5675956,0
+BGC.US,D,20120501,000000,2.38392,2.40822,2.35256,2.36992,2238646.1363146,0
+BGC.US,D,20120502,000000,2.3488,2.37598,2.32479,2.3726,2216458.0671374,0
+BGC.US,D,20120503,000000,2.37677,2.37677,2.33153,2.33153,2230783.0313813,0
+BGC.US,D,20120504,000000,2.32102,2.32776,2.27897,2.27897,2384909.9689775,0
+BGC.US,D,20120507,000000,2.26696,2.30782,2.25,2.28759,1707776.6714666,0
+BGC.US,D,20120508,000000,2.27539,2.29305,2.2615,2.28948,2430772.032546,0
+BGC.US,D,20120509,000000,2.26855,2.29632,2.25436,2.27897,1801293.1832924,0
+BGC.US,D,20120510,000000,2.30684,2.31755,2.27897,2.2861,1386276.4887328,0
+BGC.US,D,20120511,000000,2.2861,2.31061,2.2615,2.27192,2029724.4463275,0
+BGC.US,D,20120514,000000,2.25803,2.2615,2.21269,2.21269,2626755.8906467,0
+BGC.US,D,20120515,000000,2.22649,2.23006,2.15656,2.16726,2706320.4316678,0
+BGC.US,D,20120516,000000,2.16726,2.23006,2.1496,2.21269,2950092.8140458,0
+BGC.US,D,20120517,000000,2.21964,2.21964,2.09723,2.09723,2489576.968453,0
+BGC.US,D,20120518,000000,2.11112,2.14593,2.09347,2.1007,2183933.0392442,0
+BGC.US,D,20120521,000000,2.11826,2.16726,2.09347,2.16726,1996925.2178519,0
+BGC.US,D,20120522,000000,2.1742,2.20565,2.10765,2.12541,1592184.9965858,0
+BGC.US,D,20120523,000000,2.09723,2.1742,2.07987,2.15656,2432322.4755445,0
+BGC.US,D,20120524,000000,2.15319,2.1742,2.14593,2.1639,2132510.3491612,0
+BGC.US,D,20120525,000000,2.16726,2.1881,2.14246,2.17083,1390932.8581798,0
+BGC.US,D,20120529,000000,2.18135,2.19157,2.15319,2.1881,1665955.0341253,0
+BGC.US,D,20120530,000000,2.1742,2.17768,2.11826,2.12203,1751632.6351869,0
+BGC.US,D,20120531,000000,2.13572,2.15319,2.07987,2.08344,4270460.3539916,0
+BGC.US,D,20120601,000000,2.04466,2.05864,2.00974,2.02026,3897807.6493956,0
+BGC.US,D,20120604,000000,2.04466,2.04466,2.0027,2.01312,2475834.6804463,0
+BGC.US,D,20120605,000000,2.02402,2.07303,2.01679,2.07303,1918680.267133,0
+BGC.US,D,20120606,000000,2.09347,2.13909,2.05864,2.13909,1968180.5288688,0
+BGC.US,D,20120607,000000,2.1639,2.19157,2.14246,2.17768,2333186.8679624,0
+BGC.US,D,20120608,000000,2.15656,2.17768,2.10765,2.15319,2042987.8914054,0
+BGC.US,D,20120611,000000,2.17083,2.18135,2.12897,2.12897,2217119.3744241,0
+BGC.US,D,20120612,000000,2.13235,2.17768,2.11459,2.1496,2221217.2618028,0
+BGC.US,D,20120613,000000,2.13572,2.1881,2.12897,2.15319,2486311.7637249,0
+BGC.US,D,20120614,000000,2.16003,2.20219,2.1496,2.20219,2090163.4967339,0
+BGC.US,D,20120615,000000,2.19842,2.20912,2.1639,2.19157,4856476.3947716,0
+BGC.US,D,20120618,000000,2.17768,2.20219,2.16726,2.18463,1889414.3954256,0
+BGC.US,D,20120619,000000,2.1881,2.27192,2.18135,2.26517,2533136.5536026,0
+BGC.US,D,20120620,000000,2.27192,2.28253,2.21269,2.2615,1706812.9370672,0
+BGC.US,D,20120621,000000,2.25436,2.26517,2.1742,2.17768,2160429.4121262,0
+BGC.US,D,20120622,000000,2.18463,2.21964,2.16726,2.19157,10678279.971853,0
+BGC.US,D,20120625,000000,2.16726,2.18463,2.12203,2.12541,1442834.3911914,0
+BGC.US,D,20120626,000000,2.12203,2.14593,2.11459,2.11826,1423354.0527643,0
+BGC.US,D,20120627,000000,2.12897,2.13235,2.04466,2.0518,4529644.4220388,0
+BGC.US,D,20120628,000000,2.0518,2.0518,2.00627,2.04109,4206844.8108102,0
+BGC.US,D,20120629,000000,2.09347,2.09723,2.04109,2.0518,4440285.2749239,0
+BGC.US,D,20120702,000000,2.0518,2.15656,2.04466,2.15319,4299770.5816756,0
+BGC.US,D,20120703,000000,2.14773,2.1768,2.11886,2.15516,1632112.4321105,0
+BGC.US,D,20120705,000000,2.14416,2.17322,2.11519,2.1623,1923996.9357764,0
+BGC.US,D,20120706,000000,2.14593,2.14593,2.09347,2.09723,2195870.8454775,0
+BGC.US,D,20120709,000000,2.08682,2.10427,2.06232,2.07303,1614700.6951351,0
+BGC.US,D,20120710,000000,2.08682,2.10427,2.0518,2.05864,2043182.4528479,0
+BGC.US,D,20120711,000000,2.05517,2.07987,2.03782,2.05864,1792422.9960735,0
+BGC.US,D,20120712,000000,2.04466,2.0901,2.03097,2.0765,1721136.8932206,0
+BGC.US,D,20120713,000000,2.07918,2.12243,2.0647,2.10437,1737411.5042517,0
+BGC.US,D,20120716,000000,2.09723,2.11459,2.06936,2.09723,942668.3349272,0
+BGC.US,D,20120717,000000,2.07303,2.11112,2.05517,2.08344,2187471.4364641,0
+BGC.US,D,20120718,000000,2.08344,2.12203,2.07303,2.10765,1778712.966959,0
+BGC.US,D,20120719,000000,2.11826,2.11826,2.06936,2.06936,1302219.8969959,0
+BGC.US,D,20120720,000000,2.05369,2.06846,2.02869,2.02869,2728881.4942842,0
+BGC.US,D,20120723,000000,2.00974,2.02402,1.97146,1.99615,2736308.0960847,0
+BGC.US,D,20120724,000000,2.00974,2.00974,1.95409,1.97146,2161923.4020635,0
+BGC.US,D,20120725,000000,1.98533,2.01312,1.97146,1.989,1670058.9700462,0
+BGC.US,D,20120726,000000,2.02402,2.05517,1.8037,1.8175,8048208.4719596,0
+BGC.US,D,20120727,000000,1.78268,1.81164,1.72137,1.75391,9049409.5583921,0
+BGC.US,D,20120730,000000,1.75391,1.76086,1.72494,1.75738,4519855.8644872,0
+BGC.US,D,20120731,000000,1.75808,1.76532,1.72336,1.73714,4166204.6553895,0
+BGC.US,D,20120801,000000,1.74667,1.74667,1.68477,1.68477,4648179.7208178,0
+BGC.US,D,20120802,000000,1.71284,1.73714,1.69181,1.69518,4159430.2880625,0
+BGC.US,D,20120803,000000,1.71403,1.73547,1.69598,1.73547,4340048.8326512,0
+BGC.US,D,20120806,000000,1.73914,1.78983,1.73547,1.78268,4769554.810186,0
+BGC.US,D,20120807,000000,1.7935,1.7935,1.75738,1.77186,3235902.5651056,0
+BGC.US,D,20120808,000000,1.76086,1.78625,1.72831,1.73179,2767576.035279,0
+BGC.US,D,20120809,000000,1.73547,1.78983,1.73547,1.779,3045892.6505733,0
+BGC.US,D,20120810,000000,1.779,1.7935,1.76086,1.76829,1632126.5453758,0
+BGC.US,D,20120813,000000,1.76829,1.77186,1.75738,1.76086,1649355.8179931,0
+BGC.US,D,20120814,000000,1.76829,1.77553,1.72137,1.73547,2099243.3667511,0
+BGC.US,D,20120815,000000,1.73547,1.73547,1.69211,1.70333,2678846.9446491,0
+BGC.US,D,20120816,000000,1.7068,1.7178,1.68477,1.71403,3012304.0873334,0
+BGC.US,D,20120817,000000,1.7068,1.72137,1.69211,1.72137,2078209.5610546,0
+BGC.US,D,20120820,000000,1.72137,1.76829,1.72137,1.75014,2474831.6305223,0
+BGC.US,D,20120821,000000,1.75738,1.76473,1.72831,1.73547,3149226.9545717,0
+BGC.US,D,20120822,000000,1.72494,1.73179,1.67436,1.69965,2854604.4774443,0
+BGC.US,D,20120823,000000,1.7068,1.71056,1.64529,1.66701,3217104.7038631,0
+BGC.US,D,20120824,000000,1.66324,1.69211,1.64529,1.67078,3159051.8033768,0
+BGC.US,D,20120827,000000,1.67436,1.6814,1.58398,1.59123,5113458.7934375,0
+BGC.US,D,20120828,000000,1.59123,1.67078,1.59123,1.65967,3404478.4620618,0
+BGC.US,D,20120829,000000,1.67078,1.68676,1.64877,1.65224,2269407.0060497,0
+BGC.US,D,20120830,000000,1.64181,1.65224,1.62357,1.63437,1853803.6028911,0
+BGC.US,D,20120831,000000,1.64529,1.65967,1.6307,1.6307,2103011.6085769,0
+BGC.US,D,20120904,000000,1.63437,1.64181,1.59123,1.6307,2576870.5383873,0
+BGC.US,D,20120905,000000,1.62357,1.6307,1.59807,1.61643,2310872.7874883,0
+BGC.US,D,20120906,000000,1.62357,1.68477,1.61275,1.6814,3240440.9879786,0
+BGC.US,D,20120907,000000,1.68477,1.73914,1.6814,1.72831,3273873.2972103,0
+BGC.US,D,20120910,000000,1.70333,1.73547,1.69965,1.72494,1943929.9067822,0
+BGC.US,D,20120911,000000,1.7427,1.77186,1.72831,1.74667,2563491.1629162,0
+BGC.US,D,20120912,000000,1.75391,1.75738,1.72137,1.73179,2085134.1338477,0
+BGC.US,D,20120913,000000,1.73914,1.80797,1.73547,1.7935,3086442.07786,0
+BGC.US,D,20120914,000000,1.80797,1.84418,1.7935,1.84041,3367062.1796639,0
+BGC.US,D,20120917,000000,1.82603,1.84041,1.8044,1.82603,1873099.4607793,0
+BGC.US,D,20120918,000000,1.8295,1.8295,1.779,1.78268,2722502.2983844,0
+BGC.US,D,20120919,000000,1.78983,1.80083,1.75738,1.76473,2423162.9663875,0
+BGC.US,D,20120920,000000,1.75391,1.77186,1.72494,1.76473,2211916.6199932,0
+BGC.US,D,20120921,000000,1.78625,1.83664,1.75391,1.82603,5830638.4811374,0
+BGC.US,D,20120924,000000,1.81521,1.81859,1.77553,1.80083,2831381.099451,0
+BGC.US,D,20120925,000000,1.80797,1.81859,1.72494,1.72831,2956357.0876427,0
+BGC.US,D,20120926,000000,1.7178,1.73179,1.68853,1.69598,2581762.8009824,0
+BGC.US,D,20120927,000000,1.71403,1.7427,1.69598,1.72494,2112640.887849,0
+BGC.US,D,20120928,000000,1.71403,1.78625,1.70333,1.77186,3455872.9256142,0
+BGC.US,D,20121001,000000,1.7935,1.82603,1.75738,1.779,3250147.8902096,0
+BGC.US,D,20121002,000000,1.78983,1.79726,1.76829,1.77553,2116839.5842652,0
+BGC.US,D,20121003,000000,1.77553,1.80083,1.76086,1.78625,2440875.1142949,0
+BGC.US,D,20121004,000000,1.78983,1.8656,1.77186,1.84776,3496522.1538483,0
+BGC.US,D,20121005,000000,1.81521,1.88693,1.81521,1.83327,2172847.0693786,0
+BGC.US,D,20121008,000000,1.8295,1.84974,1.80797,1.81859,1584113.2169447,0
+BGC.US,D,20121009,000000,1.80797,1.82603,1.77186,1.779,1756591.4317467,0
+BGC.US,D,20121010,000000,1.77186,1.79726,1.71403,1.72494,3190285.4674984,0
+BGC.US,D,20121011,000000,1.73547,1.73914,1.7178,1.73179,2276985.8294969,0
+BGC.US,D,20121012,000000,1.73179,1.7427,1.7178,1.72137,3130696.2372789,0
+BGC.US,D,20121015,000000,1.72494,1.73904,1.65967,1.67078,3407807.1764836,0
+BGC.US,D,20121016,000000,1.68853,1.71056,1.66701,1.69965,2110100.5001013,0
+BGC.US,D,20121017,000000,1.7068,1.78625,1.69965,1.77553,2154920.1982211,0
+BGC.US,D,20121018,000000,1.77553,1.78983,1.73914,1.73914,1385060.7317392,0
+BGC.US,D,20121019,000000,1.73179,1.73914,1.6814,1.68487,2439673.4705667,0
+BGC.US,D,20121022,000000,1.68477,1.71403,1.66701,1.71056,1999053.2966357,0
+BGC.US,D,20121023,000000,1.63437,1.69767,1.63437,1.68477,1625180.8026846,0
+BGC.US,D,20121024,000000,1.69965,1.70333,1.66701,1.67763,1338253.0793979,0
+BGC.US,D,20121025,000000,1.68477,1.69965,1.67763,1.69211,1622992.2384783,0
+BGC.US,D,20121026,000000,1.69598,1.72831,1.67614,1.69598,2466331.4124714,0
+BGC.US,D,20121031,000000,1.69598,1.73547,1.6814,1.69211,1651499.0181326,0
+BGC.US,D,20121101,000000,1.69211,1.75738,1.69211,1.73547,2350252.8299387,0
+BGC.US,D,20121102,000000,1.73547,1.74667,1.66701,1.66701,4019045.6384727,0
+BGC.US,D,20121105,000000,1.66701,1.67763,1.6202,1.63437,3414473.6781405,0
+BGC.US,D,20121106,000000,1.65224,1.69211,1.65224,1.67436,2895067.2089588,0
+BGC.US,D,20121107,000000,1.65601,1.65601,1.58398,1.58736,3376214.6321882,0
+BGC.US,D,20121108,000000,1.62357,1.62357,1.52208,1.52208,3365903.8838217,0
+BGC.US,D,20121109,000000,1.50433,1.51137,1.43549,1.4465,6480286.1945449,0
+BGC.US,D,20121112,000000,1.4465,1.46445,1.43549,1.43915,3787581.0314961,0
+BGC.US,D,20121113,000000,1.43202,1.4465,1.35603,1.36684,5940585.8580027,0
+BGC.US,D,20121114,000000,1.36684,1.37041,1.22122,1.2361,8612961.8705278,0
+BGC.US,D,20121115,000000,1.25107,1.29581,1.18392,1.18759,5947406.5974871,0
+BGC.US,D,20121116,000000,1.17628,1.25485,1.1614,1.24374,5286936.0258022,0
+BGC.US,D,20121119,000000,1.41912,1.45274,1.33688,1.36684,8660846.1633908,0
+BGC.US,D,20121120,000000,1.36307,1.37428,1.29214,1.29968,4098896.4771606,0
+BGC.US,D,20121121,000000,1.29968,1.29968,1.2733,1.27697,5172954.2712519,0
+BGC.US,D,20121123,000000,1.25842,1.3109,1.23243,1.30712,1672125.5553171,0
+BGC.US,D,20121126,000000,1.30712,1.31823,1.28074,1.29214,2248476.0255715,0
+BGC.US,D,20121127,000000,1.29968,1.34055,1.28838,1.29581,2884296.771381,0
+BGC.US,D,20121128,000000,1.29214,1.29968,1.26229,1.27697,2499526.8204647,0
+BGC.US,D,20121129,000000,1.28838,1.31456,1.27697,1.31456,3855047.4799141,0
+BGC.US,D,20121130,000000,1.32935,1.37041,1.32578,1.34452,4142851.2337378,0
+BGC.US,D,20121203,000000,1.35584,1.38171,1.31456,1.31823,3397771.6367899,0
+BGC.US,D,20121204,000000,1.31456,1.31823,1.26229,1.26964,2785556.3352264,0
+BGC.US,D,20121205,000000,1.26973,1.29968,1.26973,1.29214,2274943.4383951,0
+BGC.US,D,20121206,000000,1.28074,1.29968,1.25107,1.26586,2466692.3088259,0
+BGC.US,D,20121207,000000,1.26973,1.28471,1.24731,1.26784,2211041.5975468,0
+BGC.US,D,20121210,000000,1.26973,1.27538,1.22479,1.22865,2463802.1137178,0
+BGC.US,D,20121211,000000,1.23987,1.2733,1.22678,1.2733,2274686.3753491,0
+BGC.US,D,20121212,000000,1.27697,1.3109,1.26229,1.28074,2780517.8995269,0
+BGC.US,D,20121213,000000,1.26973,1.28838,1.26973,1.27697,1730794.3990233,0
+BGC.US,D,20121214,000000,1.26973,1.2733,1.22122,1.22865,2376772.6634619,0
+BGC.US,D,20121217,000000,1.25107,1.25842,1.22122,1.25485,2159607.8184697,0
+BGC.US,D,20121218,000000,1.26229,1.26229,1.23243,1.25107,2519043.4501452,0
+BGC.US,D,20121219,000000,1.25485,1.26229,1.21378,1.22479,2932424.0140246,0
+BGC.US,D,20121220,000000,1.22122,1.23987,1.21755,1.23987,3327880.7310175,0
+BGC.US,D,20121221,000000,1.22122,1.24374,1.21021,1.22865,6557045.2200494,0
+BGC.US,D,20121224,000000,1.22479,1.24374,1.18759,1.22865,3711656.704823,0
+BGC.US,D,20121226,000000,1.23243,1.29968,1.21378,1.24374,4920667.5575579,0
+BGC.US,D,20121227,000000,1.25107,1.25485,1.19137,1.19891,3342419.4104211,0
+BGC.US,D,20121228,000000,1.19504,1.27697,1.19137,1.25842,4243461.6775399,0
+BGC.US,D,20121231,000000,1.24374,1.31823,1.24374,1.29214,4790708.5786373,0
+BGC.US,D,20130102,000000,1.32578,1.38539,1.3222,1.34839,4974091.3070372,0
+BGC.US,D,20130103,000000,1.35584,1.43043,1.35584,1.37041,4964671.7105634,0
+BGC.US,D,20130104,000000,1.38171,1.39293,1.3597,1.38906,3148602.9466289,0
+BGC.US,D,20130107,000000,1.40048,1.41912,1.38539,1.41912,2956075.8304277,0
+BGC.US,D,20130108,000000,1.42656,1.44907,1.38539,1.39293,5158526.4817897,0
+BGC.US,D,20130109,000000,1.40048,1.40414,1.35207,1.36307,3528246.7579829,0
+BGC.US,D,20130110,000000,1.3597,1.38171,1.28074,1.30712,4846823.9294209,0
+BGC.US,D,20130111,000000,1.30335,1.32578,1.28471,1.29581,2653387.6222015,0
+BGC.US,D,20130114,000000,1.32578,1.33688,1.28838,1.32578,3411171.1740685,0
+BGC.US,D,20130115,000000,1.3222,1.32935,1.3109,1.32578,1909102.4004701,0
+BGC.US,D,20130116,000000,1.31823,1.3222,1.29968,1.31823,2188971.4749437,0
+BGC.US,D,20130117,000000,1.31823,1.33688,1.30335,1.33312,3575741.9279607,0
+BGC.US,D,20130118,000000,1.34055,1.40414,1.34055,1.39671,6023735.1684011,0
+BGC.US,D,20130122,000000,1.40791,1.4326,1.40414,1.41168,3078182.793409,0
+BGC.US,D,20130123,000000,1.42289,1.42656,1.35584,1.35584,3235265.4519878,0
+BGC.US,D,20130124,000000,1.36307,1.37041,1.33688,1.34452,2573320.0440828,0
+BGC.US,D,20130125,000000,1.34839,1.38738,1.33312,1.37041,4555795.2944842,0
+BGC.US,D,20130128,000000,1.37795,1.38171,1.34452,1.37041,3283576.1670799,0
+BGC.US,D,20130129,000000,1.37041,1.39671,1.35207,1.37428,3631347.185014,0
+BGC.US,D,20130130,000000,1.37795,1.44907,1.36684,1.42656,5265353.8189411,0
+BGC.US,D,20130131,000000,1.43777,1.51246,1.41168,1.49014,8717314.3458058,0
+BGC.US,D,20130201,000000,1.51246,1.5199,1.46754,1.49193,5893986.8803692,0
+BGC.US,D,20130204,000000,1.49748,1.57961,1.47487,1.5459,5782829.7950526,0
+BGC.US,D,20130205,000000,1.56474,1.5949,1.53497,1.57228,4664793.0502152,0
+BGC.US,D,20130206,000000,1.56861,1.62833,1.54967,1.62089,5070848.8294221,0
+BGC.US,D,20130207,000000,1.63954,1.63954,1.53497,1.5459,4460087.1941809,0
+BGC.US,D,20130208,000000,1.5459,1.57961,1.53497,1.56107,2879264.3842237,0
+BGC.US,D,20130211,000000,1.56107,1.59817,1.53497,1.59817,3086562.0406149,0
+BGC.US,D,20130212,000000,1.6059,1.61722,1.57228,1.61722,3192888.3568494,0
+BGC.US,D,20130213,000000,1.60967,1.65421,1.5949,1.62833,4120362.7536285,0
+BGC.US,D,20130214,000000,1.6319,1.66196,1.6059,1.62833,4368511.2563289,0
+BGC.US,D,20130215,000000,1.62446,1.79627,1.58736,1.75173,14602410.877148,0
+BGC.US,D,20130219,000000,1.75539,1.75539,1.64301,1.66949,8554861.5897938,0
+BGC.US,D,20130220,000000,1.68418,1.72554,1.65054,1.65054,4791025.1190154,0
+BGC.US,D,20130221,000000,1.64301,1.64301,1.56861,1.58736,5841185.1226517,0
+BGC.US,D,20130222,000000,1.6059,1.60967,1.55701,1.5949,3411466.5445488,0
+BGC.US,D,20130225,000000,1.62089,1.64301,1.58359,1.58736,4933830.193598,0
+BGC.US,D,20130226,000000,1.59817,1.62089,1.57605,1.59817,4062152.5910436,0
+BGC.US,D,20130227,000000,1.5948,1.633,1.5948,1.61751,3502801.5488007,0
+BGC.US,D,20130228,000000,1.62147,1.66771,1.60997,1.64043,5017762.7902186,0
+BGC.US,D,20130301,000000,1.633,1.633,1.5948,1.60223,3419567.5588107,0
+BGC.US,D,20130304,000000,1.59817,1.61374,1.55978,1.57923,3514565.9634893,0
+BGC.US,D,20130305,000000,1.58686,1.633,1.58309,1.62505,2698083.3252051,0
+BGC.US,D,20130306,000000,1.65194,1.65194,1.5948,1.6061,1621498.2485409,0
+BGC.US,D,20130307,000000,1.60223,1.62505,1.5948,1.61374,1679707.4030355,0
+BGC.US,D,20130308,000000,1.62505,1.68288,1.61374,1.67534,3462272.2833215,0
+BGC.US,D,20130311,000000,1.67534,1.68656,1.64043,1.66364,2498921.966239,0
+BGC.US,D,20130312,000000,1.67158,1.72534,1.65977,1.70203,3645708.4405114,0
+BGC.US,D,20130313,000000,1.69816,1.70977,1.65977,1.67158,3341302.4462845,0
+BGC.US,D,20130314,000000,1.67158,1.72534,1.65977,1.72147,3363922.9862329,0
+BGC.US,D,20130315,000000,1.72534,1.78723,1.7058,1.72534,9906643.2420383,0
+BGC.US,D,20130318,000000,1.7176,1.72534,1.67901,1.70977,2933961.351848,0
+BGC.US,D,20130319,000000,1.71383,1.72534,1.66364,1.66771,3374748.8687814,0
+BGC.US,D,20130320,000000,1.67534,1.69816,1.65977,1.69043,2282626.095151,0
+BGC.US,D,20130321,000000,1.67534,1.69211,1.63477,1.63477,2433755.9800592,0
+BGC.US,D,20130322,000000,1.63687,1.66771,1.633,1.64043,2470884.9567,0
+BGC.US,D,20130325,000000,1.65581,1.67901,1.62893,1.633,2105451.1872869,0
+BGC.US,D,20130326,000000,1.64817,1.64817,1.61374,1.633,2371135.422079,0
+BGC.US,D,20130327,000000,1.61374,1.64043,1.60223,1.62893,2452249.3980081,0
+BGC.US,D,20130328,000000,1.62505,1.64043,1.5948,1.59817,2360867.0135084,0
+BGC.US,D,20130401,000000,1.59817,1.61374,1.47527,1.47924,9297825.2050422,0
+BGC.US,D,20130402,000000,2.09,2.20922,2.01312,2.19762,73077081.255451,0
+BGC.US,D,20130403,000000,2.17877,2.20556,2.09386,2.13632,21776593.904068,0
+BGC.US,D,20130404,000000,2.1133,2.1635,2.09386,2.11707,8492246.0722654,0
+BGC.US,D,20130405,000000,2.04773,2.1748,2.02502,2.15933,6972073.0036033,0
+BGC.US,D,20130408,000000,2.14773,2.19008,2.12897,2.15933,7908258.309322,0
+BGC.US,D,20130409,000000,2.1748,2.2362,2.15546,2.18235,6073119.4997436,0
+BGC.US,D,20130410,000000,2.19762,2.23213,2.19762,2.20556,5430211.8785905,0
+BGC.US,D,20130411,000000,2.19375,2.2247,2.15159,2.15546,5054740.553303,0
+BGC.US,D,20130412,000000,2.10944,2.17093,2.02502,2.14386,4047387.0913053,0
+BGC.US,D,20130415,000000,2.11707,2.15159,2.1017,2.13255,5228187.5429564,0
+BGC.US,D,20130416,000000,2.14386,2.2247,2.12114,2.15159,4060823.927928,0
+BGC.US,D,20130417,000000,2.13632,2.14386,2.08632,2.12114,4757725.8777133,0
+BGC.US,D,20130418,000000,2.12114,2.13632,2.08632,2.10944,3107361.9693442,0
+BGC.US,D,20130419,000000,2.10567,2.12897,2.09386,2.11707,3449255.8203858,0
+BGC.US,D,20130422,000000,2.10944,2.16717,2.1017,2.15546,2384042.0031637,0
+BGC.US,D,20130423,000000,2.16717,2.19008,2.15546,2.18622,2058193.9266378,0
+BGC.US,D,20130424,000000,2.18235,2.2247,2.1635,2.21299,2816760.764727,0
+BGC.US,D,20130425,000000,2.21706,2.2247,2.18235,2.19008,2634422.4179567,0
+BGC.US,D,20130426,000000,2.18235,2.20922,2.13443,2.15933,2947195.562305,0
+BGC.US,D,20130429,000000,2.17877,2.25139,2.17073,2.22073,4395194.400493,0
+BGC.US,D,20130430,000000,2.20922,2.22846,2.1748,2.19762,3119489.2965682,0
+BGC.US,D,20130501,000000,2.19762,2.20556,2.14773,2.15546,3425944.7385298,0
+BGC.US,D,20130502,000000,2.14773,2.2628,2.14386,2.21299,6396968.5330537,0
+BGC.US,D,20130503,000000,2.24346,2.2744,2.21299,2.22073,5549760.3081973,0
+BGC.US,D,20130506,000000,2.19762,2.23213,2.1748,2.21706,3833014.6566549,0
+BGC.US,D,20130507,000000,2.20922,2.20922,2.1748,2.20922,3267697.7355666,0
+BGC.US,D,20130508,000000,2.20922,2.22846,2.19375,2.22846,3839727.5304691,0
+BGC.US,D,20130509,000000,2.23213,2.24752,2.20327,2.22073,4271588.4071224,0
+BGC.US,D,20130510,000000,2.22846,2.24206,2.20169,2.22073,2940866.7709241,0
+BGC.US,D,20130513,000000,2.20922,2.24385,2.20169,2.2247,3566097.527333,0
+BGC.US,D,20130514,000000,2.23213,2.24385,2.20922,2.22073,4080400.0349406,0
+BGC.US,D,20130515,000000,2.20912,2.26785,2.19712,2.2365,3613908.2295985,0
+BGC.US,D,20130516,000000,2.23233,2.26388,2.22272,2.2247,2535455.1614675,0
+BGC.US,D,20130517,000000,2.23233,2.24047,2.20912,2.2247,2497574.1494062,0
+BGC.US,D,20130520,000000,2.2365,2.29929,2.23233,2.26785,3511756.4156113,0
+BGC.US,D,20130521,000000,2.27172,2.27559,2.24047,2.25218,1558520.8265675,0
+BGC.US,D,20130522,000000,2.25615,2.27569,2.20119,2.20912,2586638.9341313,0
+BGC.US,D,20130523,000000,2.20119,2.26388,2.17768,2.25615,3411513.9247963,0
+BGC.US,D,20130524,000000,2.2365,2.25446,2.22272,2.24434,1459834.8272933,0
+BGC.US,D,20130528,000000,2.25218,2.3109,2.24434,2.24811,2809711.1887272,0
+BGC.US,D,20130529,000000,2.24047,2.30713,2.2247,2.23233,2824028.0882481,0
+BGC.US,D,20130530,000000,2.2365,2.26011,2.20536,2.2247,4577784.7698573,0
+BGC.US,D,20130531,000000,2.20189,2.21776,2.1618,2.1618,6789450.3753468,0
+BGC.US,D,20130603,000000,2.16588,2.17768,2.08741,2.14603,6212852.9229504,0
+BGC.US,D,20130604,000000,2.15813,2.17768,2.1384,2.16588,3642046.0481751,0
+BGC.US,D,20130605,000000,2.16995,2.17768,2.11479,2.16588,4065139.5628279,0
+BGC.US,D,20130606,000000,2.16995,2.23233,2.12252,2.22856,5713691.9327911,0
+BGC.US,D,20130607,000000,2.27172,2.33858,2.26785,2.29532,6905956.3881988,0
+BGC.US,D,20130610,000000,2.31506,2.31506,2.26011,2.27569,2827745.925555,0
+BGC.US,D,20130611,000000,2.25615,2.27172,2.21885,2.24811,2043785.2908928,0
+BGC.US,D,20130612,000000,2.25218,2.26785,2.2247,2.25218,4728042.6565902,0
+BGC.US,D,20130613,000000,2.26785,2.31506,2.26388,2.28759,5178344.5304927,0
+BGC.US,D,20130614,000000,2.28759,2.30713,2.26339,2.26785,3089965.3537245,0
+BGC.US,D,20130617,000000,2.29532,2.31893,2.28759,2.29532,3099120.8305199,0
+BGC.US,D,20130618,000000,2.29532,2.3109,2.27569,2.29532,2697786.9466345,0
+BGC.US,D,20130619,000000,2.29532,2.30505,2.27172,2.27965,2474282.2212673,0
+BGC.US,D,20130620,000000,2.24811,2.26785,2.2247,2.24434,4130245.0635851,0
+BGC.US,D,20130621,000000,2.25218,2.25615,2.11876,2.18165,11973125.687748,0
+BGC.US,D,20130624,000000,2.15813,2.18165,2.09912,2.13453,3874018.7327013,0
+BGC.US,D,20130625,000000,2.16995,2.21696,2.15417,2.21299,2807105.2751051,0
+BGC.US,D,20130626,000000,2.22073,2.29166,2.19712,2.27569,4867126.8695948,0
+BGC.US,D,20130627,000000,2.29166,2.33263,2.28352,2.31893,5570839.4779609,0
+BGC.US,D,20130628,000000,2.31506,2.32668,2.29532,2.3109,10052102.618582,0
+BGC.US,D,20130701,000000,2.31506,2.40892,2.31506,2.40525,5542875.0509288,0
+BGC.US,D,20130702,000000,2.39749,2.42102,2.3619,2.38173,4129812.5928138,0
+BGC.US,D,20130703,000000,2.37767,2.37767,2.33064,2.34641,1602646.9585086,0
+BGC.US,D,20130705,000000,2.39749,2.40118,2.35038,2.40118,2003330.6241014,0
+BGC.US,D,20130708,000000,2.40118,2.43669,2.38957,2.41299,2970064.092486,0
+BGC.US,D,20130709,000000,2.41299,2.49759,2.39334,2.47975,3712433.942503,0
+BGC.US,D,20130710,000000,2.48351,2.50325,2.39749,2.42866,3040755.4220169,0
+BGC.US,D,20130711,000000,2.43262,2.48748,2.41695,2.48351,2475581.649762,0
+BGC.US,D,20130712,000000,2.4719,2.47975,2.43669,2.46397,1922745.8956197,0
+BGC.US,D,20130715,000000,2.4719,2.50712,2.4601,2.49155,2273200.4501349,0
+BGC.US,D,20130716,000000,2.50325,2.50325,2.40118,2.45246,3362991.5107253,0
+BGC.US,D,20130717,000000,2.46397,2.5467,2.45623,2.53469,4027079.1106795,0
+BGC.US,D,20130718,000000,2.55056,2.55056,2.50325,2.51516,2011852.0120502,0
+BGC.US,D,20130719,000000,2.51109,2.52696,2.47975,2.52696,1940987.2909746,0
+BGC.US,D,20130722,000000,2.53866,2.56218,2.4719,2.53866,3562603.4860895,0
+BGC.US,D,20130723,000000,2.54273,2.55056,2.51516,2.53083,1987221.3398919,0
+BGC.US,D,20130724,000000,2.55056,2.55056,2.47975,2.48748,1893707.8523372,0
+BGC.US,D,20130725,000000,2.48748,2.51516,2.44066,2.51109,2701002.7549341,0
+BGC.US,D,20130726,000000,2.49155,2.49958,2.43262,2.45246,2448171.6724369,0
+BGC.US,D,20130729,000000,2.44066,2.53083,2.44066,2.51882,1857897.4579084,0
+BGC.US,D,20130730,000000,2.52289,2.52289,2.44839,2.45246,2608490.3011228,0
+BGC.US,D,20130731,000000,2.45623,2.49155,2.45623,2.46397,1755337.3673189,0
+BGC.US,D,20130801,000000,2.4719,2.47975,2.29166,2.31506,6975694.0642341,0
+BGC.US,D,20130802,000000,2.30713,2.35803,2.2365,2.35803,4688365.2274788,0
+BGC.US,D,20130805,000000,2.35038,2.38173,2.33064,2.37389,2367607.1057627,0
+BGC.US,D,20130806,000000,2.37389,2.39334,2.35038,2.37767,2144291.9013863,0
+BGC.US,D,20130807,000000,2.37767,2.38957,2.31506,2.36596,2323274.3152946,0
+BGC.US,D,20130808,000000,2.37389,2.38173,2.3109,2.33064,2357004.0111873,0
+BGC.US,D,20130809,000000,2.33064,2.37389,2.31506,2.36596,1709225.297337,0
+BGC.US,D,20130812,000000,2.3619,2.39383,2.33858,2.37389,2016217.0433786,0
+BGC.US,D,20130813,000000,2.36992,2.39334,2.35803,2.38957,2373285.6788511,0
+BGC.US,D,20130814,000000,2.38957,2.40118,2.3619,2.36596,2029524.844433,0
+BGC.US,D,20130815,000000,2.36596,2.37767,2.3109,2.31893,2454537.7631617,0
+BGC.US,D,20130816,000000,2.34641,2.35593,2.3109,2.33064,1913322.2667843,0
+BGC.US,D,20130819,000000,2.35425,2.35425,2.29532,2.29929,2345564.2015998,0
+BGC.US,D,20130820,000000,2.29532,2.38173,2.29532,2.36596,2946781.2371605,0
+BGC.US,D,20130821,000000,2.34989,2.37002,2.30188,2.31805,2854466.369063,0
+BGC.US,D,20130822,000000,2.31805,2.35406,2.25783,2.29782,2073451.3744796,0
+BGC.US,D,20130823,000000,2.29782,2.31002,2.26607,2.28184,1772144.2500686,0
+BGC.US,D,20130826,000000,2.28184,2.30782,2.2619,2.29782,2475990.9344547,0
+BGC.US,D,20130827,000000,2.27797,2.30188,2.22579,2.22579,2615263.6603596,0
+BGC.US,D,20130828,000000,2.22162,2.28987,2.20575,2.22976,3056359.652948,0
+BGC.US,D,20130829,000000,2.22976,2.27797,2.22162,2.24206,2634807.5084804,0
+BGC.US,D,20130830,000000,2.23403,2.25356,2.22579,2.23809,1590444.0245064,0
+BGC.US,D,20130903,000000,2.26993,2.29782,2.20575,2.21389,3134024.9517007,0
+BGC.US,D,20130904,000000,2.20189,2.23809,2.17798,2.21776,2115128.8548971,0
+BGC.US,D,20130905,000000,2.22579,2.2619,2.22162,2.2619,1513730.3630687,0
+BGC.US,D,20130906,000000,2.2739,2.27797,2.21389,2.26607,1926590.7523141,0
+BGC.US,D,20130909,000000,2.28184,2.31805,2.26607,2.31805,2233978.6778734,0
+BGC.US,D,20130910,000000,2.32976,2.34603,2.32162,2.34216,2212824.9094221,0
+BGC.US,D,20130911,000000,2.33412,2.3619,2.32976,2.34989,1013090.5043278,0
+BGC.US,D,20130912,000000,2.34989,2.35406,2.28184,2.28184,1571258.0484691,0
+BGC.US,D,20130913,000000,2.28987,2.29782,2.25356,2.29404,1194962.105254,0
+BGC.US,D,20130916,000000,2.32976,2.33829,2.30188,2.31805,1460988.0826834,0
+BGC.US,D,20130917,000000,2.32569,2.32569,2.28987,2.32162,1050826.351375,0
+BGC.US,D,20130918,000000,2.31805,2.34989,2.29404,2.33829,2202187.5397739,0
+BGC.US,D,20130919,000000,2.34603,2.35783,2.29404,2.32569,1446272.9874642,0
+BGC.US,D,20130920,000000,2.32162,2.32976,2.30595,2.32976,2713060.5239222,0
+BGC.US,D,20130923,000000,2.32162,2.32976,2.30595,2.32569,1421344.9286449,0
+BGC.US,D,20130924,000000,2.34216,2.34603,2.28987,2.32569,1519482.5267546,0
+BGC.US,D,20130925,000000,2.32569,2.33412,2.27797,2.27797,1348509.390884,0
+BGC.US,D,20130926,000000,2.2859,2.32976,2.2739,2.2859,1615398.2936754,0
+BGC.US,D,20130927,000000,2.26993,2.28987,2.25783,2.26993,1293849.7226035,0
+BGC.US,D,20130930,000000,2.23809,2.28184,2.22579,2.25783,2911065.603227,0
+BGC.US,D,20131001,000000,2.25356,2.26607,2.21776,2.25,3076927.7208909,0
+BGC.US,D,20131002,000000,2.22976,2.24583,2.19365,2.20982,2811644.7060685,0
+BGC.US,D,20131003,000000,2.20189,2.21776,2.15377,2.15803,2046537.3776195,0
+BGC.US,D,20131004,000000,2.15377,2.19365,2.15377,2.16578,1184759.2225579,0
+BGC.US,D,20131007,000000,2.14543,2.16578,2.09763,2.1138,3787205.0137859,0
+BGC.US,D,20131008,000000,2.10983,2.12203,2.04159,2.05369,3932462.7722534,0
+BGC.US,D,20131009,000000,2.06569,2.09763,2.04159,2.06986,2282143.2198609,0
+BGC.US,D,20131010,000000,2.09763,2.1497,2.09347,2.1497,2251251.2983768,0
+BGC.US,D,20131011,000000,2.1497,2.18978,2.12966,2.18195,2455465.2063077,0
+BGC.US,D,20131014,000000,2.16578,2.18195,2.12966,2.1618,1945395.670189,0
+BGC.US,D,20131015,000000,2.1618,2.17798,2.14543,2.15803,2439357.938279,0
+BGC.US,D,20131016,000000,2.1618,2.19772,2.1497,2.18582,1953612.6148443,0
+BGC.US,D,20131017,000000,2.17401,2.23809,2.1618,2.23403,2199912.2797951,0
+BGC.US,D,20131018,000000,2.25,2.25783,2.21389,2.22976,2414229.2694748,0
+BGC.US,D,20131021,000000,2.22976,2.25,2.1497,2.17798,2831632.1139547,0
+BGC.US,D,20131022,000000,2.18582,2.21776,2.18195,2.21389,2433466.6581213,0
+BGC.US,D,20131023,000000,2.20982,2.21776,2.18195,2.20189,2367773.4406748,0
+BGC.US,D,20131024,000000,2.20189,2.21776,2.17798,2.20982,1668858.3344083,0
+BGC.US,D,20131025,000000,2.21776,2.21776,2.1497,2.18195,2143410.8303975,0
+BGC.US,D,20131028,000000,2.17798,2.20189,2.1618,2.18582,2034041.0893178,0
+BGC.US,D,20131029,000000,2.18582,2.19772,2.1138,2.13373,3906731.2654045,0
+BGC.US,D,20131030,000000,2.13373,2.1497,2.1138,2.12966,2003076.5853266,0
+BGC.US,D,20131031,000000,2.12203,2.1618,2.1138,2.12966,2104989.4818947,0
+BGC.US,D,20131101,000000,2.12203,2.12579,2.08176,2.11796,3690659.19038,0
+BGC.US,D,20131104,000000,2.10983,2.17401,2.09347,2.16578,3504760.2684014,0
+BGC.US,D,20131105,000000,2.1618,2.22579,2.1497,2.22579,4991824.6248425,0
+BGC.US,D,20131106,000000,2.24206,2.26607,2.23403,2.25356,2014566.7994331,0
+BGC.US,D,20131107,000000,2.25783,2.2739,2.18978,2.20189,2379007.5998256,0
+BGC.US,D,20131108,000000,2.20189,2.24206,2.14157,2.23403,2674265.1738898,0
+BGC.US,D,20131111,000000,2.23809,2.29782,2.21389,2.27797,2472513.0226573,0
+BGC.US,D,20131112,000000,2.27797,2.2859,2.23809,2.26993,2388500.786897,0
+BGC.US,D,20131113,000000,2.2619,2.2859,2.24583,2.28184,2749760.0540627,0
+BGC.US,D,20131114,000000,2.26577,2.29414,2.21646,2.22856,2533354.3011238,0
+BGC.US,D,20131115,000000,2.2247,2.2737,2.22053,2.26963,2203720.8452359,0
+BGC.US,D,20131118,000000,2.286,2.33104,2.2614,2.29007,1975094.0126679,0
+BGC.US,D,20131119,000000,2.29811,2.36368,2.29007,2.35158,3134697.3479815,0
+BGC.US,D,20131120,000000,2.35158,2.35158,2.29414,2.32668,1911509.7202881,0
+BGC.US,D,20131121,000000,2.33928,2.39245,2.32262,2.38422,1842790.2155327,0
+BGC.US,D,20131122,000000,2.38422,2.45375,2.37201,2.45375,5351826.8033094,0
+BGC.US,D,20131125,000000,2.45375,2.46188,2.42121,2.42518,2072409.0090307,0
+BGC.US,D,20131126,000000,2.41675,2.43311,2.31893,2.32262,3075969.0269431,0
+BGC.US,D,20131127,000000,2.31893,2.38838,2.31061,2.38838,2436275.197909,0
+BGC.US,D,20131129,000000,2.40455,2.42121,2.37598,2.41259,1127749.6956108,0
+BGC.US,D,20131202,000000,2.40455,2.40455,2.33511,2.38005,2748052.3489657,0
+BGC.US,D,20131203,000000,2.38005,2.38005,2.34324,2.36775,1899936.8427708,0
+BGC.US,D,20131204,000000,2.35158,2.38005,2.32262,2.38005,2428943.3566039,0
+BGC.US,D,20131205,000000,2.36775,2.38838,2.33928,2.36368,1279390.6823397,0
+BGC.US,D,20131206,000000,2.38005,2.42518,2.35951,2.41259,2460730.4623419,0
+BGC.US,D,20131209,000000,2.42121,2.42121,2.35951,2.38422,3014336.3975316,0
+BGC.US,D,20131210,000000,2.38838,2.42518,2.37201,2.41259,3169623.6471506,0
+BGC.US,D,20131211,000000,2.41675,2.41675,2.36775,2.38422,2442391.2822206,0
+BGC.US,D,20131212,000000,2.38838,2.42121,2.37201,2.39245,2586419.1704293,0
+BGC.US,D,20131213,000000,2.39642,2.46585,2.39642,2.44968,3812254.0434503,0
+BGC.US,D,20131216,000000,2.45752,2.48232,2.44155,2.44541,3159704.0378501,0
+BGC.US,D,20131217,000000,2.44968,2.44968,2.38838,2.40455,2452171.7750491,0
+BGC.US,D,20131218,000000,2.41675,2.44155,2.33104,2.38422,3844784.1117954,0
+BGC.US,D,20131219,000000,2.38838,2.40862,2.33928,2.35545,2513062.449944,0
+BGC.US,D,20131220,000000,2.36775,2.43311,2.34741,2.42121,9259233.4892658,0
+BGC.US,D,20131223,000000,2.41259,2.48232,2.39245,2.47825,2997726.0924051,0
+BGC.US,D,20131224,000000,2.48232,2.50682,2.43311,2.49035,1666175.8059176,0
+BGC.US,D,20131226,000000,2.49472,2.52746,2.46585,2.47825,1923979.79824,0
+BGC.US,D,20131227,000000,2.47408,2.52746,2.42518,2.44968,1595326.2061976,0
+BGC.US,D,20131230,000000,2.44155,2.48232,2.41675,2.45375,1503873.2553716,0
+BGC.US,D,20131231,000000,2.46585,2.50275,2.46188,2.47408,2406687.7453716,0
+BGC.US,D,20140102,000000,2.47408,2.47408,2.43728,2.46585,2036327.4382907,0
+BGC.US,D,20140103,000000,2.46585,2.52746,2.46585,2.49472,2232641.9500347,0
+BGC.US,D,20140106,000000,2.51079,2.51516,2.45375,2.47825,3042474.2161081,0
+BGC.US,D,20140107,000000,2.49472,2.51516,2.47012,2.50682,2613071.0637917,0
+BGC.US,D,20140108,000000,2.49472,2.56385,2.47012,2.53539,4486435.65234,0
+BGC.US,D,20140109,000000,2.55175,2.56832,2.51516,2.53539,4046520.1335819,0
+BGC.US,D,20140110,000000,2.54362,2.54362,2.47825,2.51079,3645974.5763707,0
+BGC.US,D,20140113,000000,2.49879,2.55175,2.48639,2.51892,3094554.1811163,0
+BGC.US,D,20140114,000000,2.54362,2.57219,2.51516,2.52746,2224756.6671131,0
+BGC.US,D,20140115,000000,2.53945,2.55175,2.50275,2.54788,2415732.3322256,0
+BGC.US,D,20140116,000000,2.54362,2.55582,2.52309,2.53142,1971856.0263799,0
+BGC.US,D,20140117,000000,2.53539,2.55582,2.48639,2.49472,2401298.4942211,0
+BGC.US,D,20140121,000000,2.52746,2.66652,2.51892,2.66235,6136536.449121,0
+BGC.US,D,20140122,000000,2.65819,2.72773,2.62536,2.7195,4134063.7099296,0
+BGC.US,D,20140123,000000,2.70719,2.7195,2.65819,2.68676,4148001.567469,0
+BGC.US,D,20140124,000000,2.66235,2.69083,2.58866,2.60879,3630325.989463,0
+BGC.US,D,20140127,000000,2.67456,2.67456,2.54362,2.59669,2442627.1753686,0
+BGC.US,D,20140128,000000,2.59669,2.63369,2.55582,2.62536,2383945.2264876,0
+BGC.US,D,20140129,000000,2.60879,2.63766,2.55999,2.58042,1728842.7360552,0
+BGC.US,D,20140130,000000,2.61713,2.67862,2.58866,2.65819,2602068.7654274,0
+BGC.US,D,20140131,000000,2.60492,2.66235,2.59669,2.62953,2313520.0328159,0
+BGC.US,D,20140203,000000,2.63369,2.65819,2.49611,2.51516,2905299.3262758,0
+BGC.US,D,20140204,000000,2.54362,2.58449,2.51892,2.56832,2562793.5643759,0
+BGC.US,D,20140205,000000,2.59272,2.59669,2.53539,2.56832,3278190.948291,0
+BGC.US,D,20140206,000000,2.58449,2.63568,2.57645,2.61296,1935255.2890962,0
+BGC.US,D,20140207,000000,2.61296,2.65819,2.60492,2.64589,2084870.0141692,0
+BGC.US,D,20140210,000000,2.65402,2.67019,2.62536,2.65402,2503274.9004829,0
+BGC.US,D,20140211,000000,2.66235,2.71136,2.65402,2.69083,3161133.5100033,0
+BGC.US,D,20140212,000000,2.70313,2.85035,2.70313,2.85035,5939285.4214176,0
+BGC.US,D,20140213,000000,2.83388,2.89944,2.80947,2.86264,4183148.6384305,0
+BGC.US,D,20140214,000000,2.86264,2.88734,2.82991,2.83804,2214521.525525,0
+BGC.US,D,20140218,000000,2.85857,2.87891,2.83021,2.86661,1990806.1092692,0
+BGC.US,D,20140219,000000,2.86661,2.89131,2.80531,2.81771,2307308.1799186,0
+BGC.US,D,20140220,000000,2.82178,2.87077,2.80134,2.86661,1661918.6402595,0
+BGC.US,D,20140221,000000,2.87891,2.88734,2.84201,2.86661,1859507.3782389,0
+BGC.US,D,20140224,000000,2.87077,2.92801,2.86661,2.89131,3456802.384941,0
+BGC.US,D,20140225,000000,2.89131,2.90371,2.85372,2.89131,3227648.3211063,0
+BGC.US,D,20140226,000000,2.88724,2.90371,2.86215,2.88307,3417231.8134094,0
+BGC.US,D,20140227,000000,2.87018,2.89131,2.82881,2.84548,2008531.3623515,0
+BGC.US,D,20140228,000000,2.85778,2.89944,2.80391,2.82881,3090398.8325861,0
+BGC.US,D,20140303,000000,2.80808,2.82881,2.77892,2.80391,2243116.009042,0
+BGC.US,D,20140304,000000,2.85372,2.92425,2.84112,2.87891,4015580.8318502,0
+BGC.US,D,20140305,000000,2.87454,2.94964,2.86045,2.93724,2056159.6002589,0
+BGC.US,D,20140306,000000,2.93724,2.98267,2.93078,2.96194,2026463.273961,0
+BGC.US,D,20140307,000000,2.97007,3.00351,2.95945,2.98684,2208733.0705857,0
+BGC.US,D,20140310,000000,2.98684,3.02433,2.9786,3.02026,1992359.5765388,0
+BGC.US,D,20140311,000000,3.0161,3.03673,2.94537,2.97007,1821443.9018196,0
+BGC.US,D,20140312,000000,2.94121,2.97007,2.92425,2.95787,1262265.243031,0
+BGC.US,D,20140313,000000,2.9786,3.02026,2.77892,2.78725,5902634.279615,0
+BGC.US,D,20140314,000000,2.78289,2.80391,2.72902,2.78289,3371114.7029756,0
+BGC.US,D,20140317,000000,2.80808,2.85372,2.78289,2.84112,1875371.6964871,0
+BGC.US,D,20140318,000000,2.85372,2.90798,2.84548,2.88724,2273606.7105564,0
+BGC.US,D,20140319,000000,2.87454,2.88307,2.80391,2.81621,2074878.830452,0
+BGC.US,D,20140320,000000,2.80808,2.84548,2.78725,2.84112,1628903.6804435,0
+BGC.US,D,20140321,000000,2.84112,2.87454,2.7561,2.77892,5337089.5301017,0
+BGC.US,D,20140324,000000,2.79132,2.80808,2.75382,2.76235,1851878.1502729,0
+BGC.US,D,20140325,000000,2.77485,2.79548,2.72714,2.75382,1761619.7865425,0
+BGC.US,D,20140326,000000,2.77892,2.77892,2.69142,2.69142,1963677.389159,0
+BGC.US,D,20140327,000000,2.70402,2.71037,2.63121,2.65839,2714145.2291669,0
+BGC.US,D,20140328,000000,2.65412,2.70402,2.61474,2.6457,3023004.9666752,0
+BGC.US,D,20140331,000000,2.67506,2.72902,2.66235,2.72078,2459126.5905535,0
+BGC.US,D,20140401,000000,2.75818,2.94537,2.75382,2.94121,4183674.8616067,0
+BGC.US,D,20140402,000000,2.94121,2.94964,2.90798,2.91621,1883135.0004731,0
+BGC.US,D,20140403,000000,2.92871,2.94537,2.87454,2.87454,1645007.9242011,0
+BGC.US,D,20140404,000000,2.90371,2.90798,2.76642,2.78725,2217173.8113044,0
+BGC.US,D,20140407,000000,2.78725,2.79132,2.70402,2.76235,3872686.0372241,0
+BGC.US,D,20140408,000000,2.75818,2.80848,2.71226,2.79558,3059173.2331876,0
+BGC.US,D,20140409,000000,2.80808,2.91204,2.79558,2.84112,1828809.0101071,0
+BGC.US,D,20140410,000000,2.83735,2.87891,2.81621,2.83735,3009765.7157665,0
+BGC.US,D,20140411,000000,2.82455,2.85372,2.78725,2.83298,2699235.5725048,0
+BGC.US,D,20140414,000000,2.88307,2.88307,2.81621,2.86622,2645951.9475878,0
+BGC.US,D,20140415,000000,2.86622,2.90153,2.80351,2.85372,3402960.2779554,0
+BGC.US,D,20140416,000000,2.88307,2.91204,2.81215,2.90371,1829015.6686342,0
+BGC.US,D,20140417,000000,2.90798,2.96194,2.88724,2.94121,2435325.5767747,0
+BGC.US,D,20140421,000000,2.94121,2.99527,2.91204,2.98267,2212751.3188245,0
+BGC.US,D,20140422,000000,2.99527,3.0161,2.9659,3.01174,2147905.9053844,0
+BGC.US,D,20140423,000000,3.00351,3.02433,2.9786,2.98267,1926817.5726486,0
+BGC.US,D,20140424,000000,2.99527,2.99527,2.9536,2.98684,1434093.2395405,0
+BGC.US,D,20140425,000000,2.9659,2.99121,2.90798,2.93724,1578923.5676886,0
+BGC.US,D,20140428,000000,2.93724,2.9536,2.87454,2.94121,2785918.2396714,0
+BGC.US,D,20140429,000000,2.95787,2.99527,2.94121,2.94964,1818952.9105003,0
+BGC.US,D,20140430,000000,2.94964,2.98267,2.91621,2.98267,2347876.7609225,0
+BGC.US,D,20140501,000000,2.99527,3.00767,2.93278,2.9659,2374338.1252037,0
+BGC.US,D,20140502,000000,2.9786,3.03673,2.96194,3.02433,4029747.525905,0
+BGC.US,D,20140505,000000,3.00351,3.0161,2.96194,2.99527,1627942.9703151,0
+BGC.US,D,20140506,000000,2.97454,3.00767,2.94964,2.94964,2028337.3139699,0
+BGC.US,D,20140507,000000,2.98267,3.02026,2.91204,3.0161,2170352.0456977,0
+BGC.US,D,20140508,000000,3.0161,3.0409,2.98267,3.00767,1988801.0175111,0
+BGC.US,D,20140509,000000,2.99934,3.0535,2.9536,3.0409,2242176.4688115,0
+BGC.US,D,20140512,000000,3.0535,3.0783,3.0285,3.06193,4849909.694062,0
+BGC.US,D,20140513,000000,3.066,3.09942,3.0409,3.0535,3182777.2103774,0
+BGC.US,D,20140514,000000,3.03653,3.04715,3.00281,3.02384,2520532.3996307,0
+BGC.US,D,20140515,000000,3.00281,3.02384,2.93078,2.95619,3080192.9256189,0
+BGC.US,D,20140516,000000,2.96045,2.96045,2.8672,2.93078,3451655.0754808,0
+BGC.US,D,20140519,000000,2.92652,2.99448,2.91808,2.99011,1526709.5266605,0
+BGC.US,D,20140520,000000,2.98594,2.98594,2.8548,2.89279,3265731.9593332,0
+BGC.US,D,20140521,000000,2.91808,2.99011,2.90549,2.92652,2807325.0388071,0
+BGC.US,D,20140522,000000,2.95202,2.98177,2.92225,2.96432,2305151.8746041,0
+BGC.US,D,20140523,000000,2.97731,2.99448,2.96045,2.98813,1301886.2190814,0
+BGC.US,D,20140527,000000,3.01104,3.04913,2.98614,3.0281,2385053.1178108,0
+BGC.US,D,20140528,000000,3.03653,3.0535,3.00698,3.01531,1527169.2158721,0
+BGC.US,D,20140529,000000,3.0281,3.0281,2.94358,2.95619,2120088.6595474,0
+BGC.US,D,20140530,000000,2.96888,2.99448,2.93733,2.96045,2103097.2962588,0
+BGC.US,D,20140602,000000,2.97731,2.99824,2.92225,2.96045,2665854.6758824,0
+BGC.US,D,20140603,000000,2.96045,2.96432,2.89686,2.92652,3002595.1689216,0
+BGC.US,D,20140604,000000,2.91392,2.99011,2.91392,2.98594,1963956.6301931,0
+BGC.US,D,20140605,000000,3.00281,3.02384,2.97294,3.01958,2561040.495212,0
+BGC.US,D,20140606,000000,3.01531,3.07869,3.01531,3.07452,2377647.6859083,0
+BGC.US,D,20140609,000000,3.04497,3.08731,3.04497,3.08731,2260728.3560022,0
+BGC.US,D,20140610,000000,3.08731,3.10845,3.08296,3.10845,2435929.4229099,0
+BGC.US,D,20140611,000000,3.07869,3.10001,3.04497,3.08296,1543540.6035793,0
+BGC.US,D,20140612,000000,3.08731,3.09158,3.0407,3.06411,1726919.2996177,0
+BGC.US,D,20140613,000000,3.05777,3.10845,3.04923,3.10001,2183341.2901934,0
+BGC.US,D,20140616,000000,3.10845,3.11698,3.08731,3.11271,2310059.2585548,0
+BGC.US,D,20140617,000000,3.10001,3.15934,3.08731,3.13812,3330813.2659214,0
+BGC.US,D,20140618,000000,3.12958,3.17611,3.11698,3.17194,2644213.9997793,0
+BGC.US,D,20140619,000000,3.17194,3.17611,3.12343,3.14237,1960368.8365447,0
+BGC.US,D,20140620,000000,3.16351,3.18017,3.12958,3.15934,4237731.6918424,0
+BGC.US,D,20140623,000000,3.15497,3.2268,3.13395,3.21836,2770898.7011584,0
+BGC.US,D,20140624,000000,3.21836,3.23543,3.17194,3.17611,2848290.8074192,0
+BGC.US,D,20140625,000000,3.15497,3.20775,3.1402,3.19297,2259495.4614723,0
+BGC.US,D,20140626,000000,3.2015,3.22253,3.17611,3.22045,2220378.5306099,0
+BGC.US,D,20140627,000000,3.21836,3.23543,3.17194,3.17194,20462396.885314,0
+BGC.US,D,20140630,000000,3.15934,3.2142,3.13812,3.14644,2577655.8407903,0
+BGC.US,D,20140701,000000,3.15497,3.2142,3.15071,3.18871,2682669.6233551,0
+BGC.US,D,20140702,000000,3.17611,3.2015,3.13812,3.14237,1718059.1933025,0
+BGC.US,D,20140703,000000,3.13523,3.20586,3.13018,3.19743,1042305.9715164,0
+BGC.US,D,20140707,000000,3.17611,3.18017,3.13812,3.14237,2097618.3250649,0
+BGC.US,D,20140708,000000,3.12958,3.13812,3.0535,3.09605,4168839.8036326,0
+BGC.US,D,20140709,000000,3.10845,3.12532,3.07452,3.08731,2009385.2149001,0
+BGC.US,D,20140710,000000,3.0281,3.12115,3.02384,3.09158,2948005.058877,0
+BGC.US,D,20140711,000000,3.09158,3.2015,3.0535,3.18444,2918278.4898676,0
+BGC.US,D,20140714,000000,3.2015,3.21836,3.12115,3.15071,5064877.9101246,0
+BGC.US,D,20140715,000000,3.05777,3.19297,3.0535,3.13812,3869225.2629631,0
+BGC.US,D,20140716,000000,3.15934,3.16351,3.10041,3.13395,2441651.3438845,0
+BGC.US,D,20140717,000000,3.12115,3.14644,3.07869,3.08731,2210095.0006837,0
+BGC.US,D,20140718,000000,3.08296,3.26498,3.07869,3.26498,4679730.9334077,0
+BGC.US,D,20140721,000000,3.24812,3.28601,3.24009,3.27341,2379426.965422,0
+BGC.US,D,20140722,000000,3.29455,3.3243,3.27341,3.28185,1936841.0152578,0
+BGC.US,D,20140723,000000,3.29028,3.31567,3.27768,3.30725,1455460.7231515,0
+BGC.US,D,20140724,000000,3.3243,3.38333,3.3117,3.35804,2835297.530562,0
+BGC.US,D,20140725,000000,3.32837,3.3623,3.29871,3.30298,1460104.9955141,0
+BGC.US,D,20140728,000000,3.31994,3.3368,3.26498,3.30725,1885927.4108147,0
+BGC.US,D,20140729,000000,3.30298,3.37083,3.30298,3.31567,1670182.9651625,0
+BGC.US,D,20140730,000000,3.35804,3.3867,3.30298,3.37926,2873686.6201729,0
+BGC.US,D,20140731,000000,3.27341,3.3623,3.19743,3.3117,4639488.9736856,0
+BGC.US,D,20140801,000000,3.30298,3.35367,3.2395,3.25616,2906596.7385899,0
+BGC.US,D,20140804,000000,3.27341,3.29455,3.24812,3.28185,2411762.4723246,0
+BGC.US,D,20140805,000000,3.27768,3.3117,3.25229,3.29028,3294064.3393524,0
+BGC.US,D,20140806,000000,3.28185,3.3368,3.27341,3.30725,1928171.4380237,0
+BGC.US,D,20140807,000000,3.28601,3.33254,3.20586,3.23116,2091583.8960738,0
+BGC.US,D,20140808,000000,3.23116,3.25229,3.19783,3.24812,2522269.3393486,0
+BGC.US,D,20140811,000000,3.25229,3.3117,3.23116,3.28185,2359997.0315138,0
+BGC.US,D,20140812,000000,3.28185,3.31567,3.25229,3.27341,1859033.5757622,0
+BGC.US,D,20140813,000000,3.29455,3.29871,3.26498,3.28601,1520204.3194638,0
+BGC.US,D,20140814,000000,3.28601,3.30298,3.24385,3.26924,1596571.197812,0
+BGC.US,D,20140815,000000,3.29028,3.30725,3.2142,3.25229,1915419.0947664,0
+BGC.US,D,20140818,000000,3.27768,3.35367,3.27341,3.34107,2306980.5505464,0
+BGC.US,D,20140819,000000,3.35804,3.3623,3.28185,3.29871,2274609.7604806,0
+BGC.US,D,20140820,000000,3.27301,3.28165,3.2257,3.25973,3051927.0795645,0
+BGC.US,D,20140821,000000,3.25973,3.29445,3.24733,3.26885,1658533.4727767,0
+BGC.US,D,20140822,000000,3.27301,3.28571,3.2518,3.27738,1654742.0448724,0
+BGC.US,D,20140825,000000,3.29445,3.3247,3.26438,3.26885,1905746.4676082,0
+BGC.US,D,20140826,000000,3.28165,3.31587,3.26885,3.28571,1666018.543819,0
+BGC.US,D,20140827,000000,3.29871,3.31954,3.24287,3.25587,1278189.0386113,0
+BGC.US,D,20140828,000000,3.27301,3.27301,3.21281,3.21717,1391627.4324489,0
+BGC.US,D,20140829,000000,3.2257,3.25587,3.20845,3.2518,1851825.7295733,0
+BGC.US,D,20140902,000000,3.27301,3.29762,3.23413,3.26438,1938619.2866812,0
+BGC.US,D,20140903,000000,3.28571,3.29445,3.20021,3.20845,1909264.7030205,0
+BGC.US,D,20140904,000000,3.2257,3.26885,3.21281,3.2257,2269234.6225954,0
+BGC.US,D,20140905,000000,3.22153,3.25587,3.19555,3.23413,2082488.9047009,0
+BGC.US,D,20140908,000000,3.22153,3.24861,3.16559,3.18255,2658397.8313706,0
+BGC.US,D,20140909,000000,3.18721,3.32877,3.18721,3.3119,4686381.3056186,0
+BGC.US,D,20140910,000000,3.32024,3.3376,3.24287,3.25587,2078499.8910829,0
+BGC.US,D,20140911,000000,3.24287,3.3376,3.24287,3.3119,2193876.8427136,0
+BGC.US,D,20140912,000000,3.32024,3.35457,3.29445,3.32024,2005097.8065306,0
+BGC.US,D,20140915,000000,3.32024,3.36746,3.30745,3.35457,1976424.6919643,0
+BGC.US,D,20140916,000000,3.3503,3.38055,3.30298,3.32024,2084424.438223,0
+BGC.US,D,20140917,000000,3.31587,3.35457,3.27738,3.30745,1381280.3928289,0
+BGC.US,D,20140918,000000,3.32877,3.38055,3.32877,3.34584,1552020.6598227,0
+BGC.US,D,20140919,000000,3.3376,3.3376,3.2386,3.2518,4036527.9417744,0
+BGC.US,D,20140922,000000,3.24733,3.25587,3.18255,3.20021,1864284.7185311,0
+BGC.US,D,20140923,000000,3.19148,3.3119,3.1398,3.14853,2949033.3110605,0
+BGC.US,D,20140924,000000,3.16559,3.17631,3.12273,3.16142,2164067.6102935,0
+BGC.US,D,20140925,000000,3.15716,3.15716,3.07958,3.10538,2475196.5592384,0
+BGC.US,D,20140926,000000,3.10111,3.14853,3.09704,3.14853,1537363.0257548,0
+BGC.US,D,20140929,000000,3.11838,3.1398,3.04963,3.07512,2112083.413871,0
+BGC.US,D,20140930,000000,3.1269,3.25587,3.11401,3.19148,4232405.9503855,0
+BGC.US,D,20141001,000000,3.18255,3.21281,3.13335,3.15716,2833604.9468207,0
+BGC.US,D,20141002,000000,3.16142,3.20845,3.1528,3.17411,1578265.2846731,0
+BGC.US,D,20141003,000000,3.23413,3.24504,3.18255,3.21717,1686423.3011209,0
+BGC.US,D,20141006,000000,3.22153,3.26787,3.19555,3.22153,2427206.4168859,0
+BGC.US,D,20141007,000000,3.22153,3.26438,3.16559,3.16559,2635829.7121217,0
+BGC.US,D,20141008,000000,3.16995,3.23413,3.11401,3.23413,2055606.1586426,0
+BGC.US,D,20141009,000000,3.22153,3.2518,3.11838,3.12273,2253872.3333546,0
+BGC.US,D,20141010,000000,3.09704,3.17838,3.06252,3.09268,2692818.0691708,0
+BGC.US,D,20141013,000000,3.10111,3.1528,3.07512,3.07512,1956691.3228528,0
+BGC.US,D,20141014,000000,3.08404,3.13523,3.07106,3.10111,2503972.499023,0
+BGC.US,D,20141015,000000,3.06679,3.14853,2.95072,3.10111,5559273.6570763,0
+BGC.US,D,20141016,000000,3.05389,3.24733,3.01521,3.22977,2735555.0525737,0
+BGC.US,D,20141017,000000,3.26438,3.28571,3.1398,3.16559,2135951.9697051,0
+BGC.US,D,20141020,000000,3.1398,3.18255,3.11401,3.18047,1096143.03805,0
+BGC.US,D,20141021,000000,3.18721,3.2257,3.17838,3.21717,1022377.032872,0
+BGC.US,D,20141022,000000,3.20845,3.29445,3.16142,3.25973,2106065.114326,0
+BGC.US,D,20141023,000000,3.30745,3.35902,3.25587,3.32024,2309628.8039642,0
+BGC.US,D,20141024,000000,3.3247,3.36746,3.29871,3.36319,1176828.5755694,0
+BGC.US,D,20141027,000000,3.35457,3.37191,3.30745,3.36319,1165000.6511871,0
+BGC.US,D,20141028,000000,3.37191,3.43213,3.36746,3.42757,3267076.7518949,0
+BGC.US,D,20141029,000000,3.41934,3.45772,3.39295,3.449,3553459.0982883,0
+BGC.US,D,20141030,000000,3.449,3.5222,3.38471,3.43213,4011795.4524881,0
+BGC.US,D,20141031,000000,3.47925,3.64679,3.47489,3.64253,4002844.6180391,0
+BGC.US,D,20141103,000000,3.63807,3.65949,3.58658,3.64679,3267307.604591,0
+BGC.US,D,20141104,000000,3.62507,3.64679,3.56923,3.64253,2191893.9289439,0
+BGC.US,D,20141105,000000,3.65503,3.71534,3.6079,3.71534,2749096.7305953,0
+BGC.US,D,20141106,000000,3.70264,3.73716,3.67696,3.70681,1892189.6682309,0
+BGC.US,D,20141107,000000,3.70681,3.71107,3.63807,3.64253,2441362.0219465,0
+BGC.US,D,20141110,000000,3.63807,3.68559,3.62954,3.68559,1723539.1725868,0
+BGC.US,D,20141111,000000,3.67229,3.71107,3.65949,3.70264,1287338.4668645,0
+BGC.US,D,20141112,000000,3.69401,3.72397,3.67229,3.71534,1545035.601607,0
+BGC.US,D,20141113,000000,3.7328,3.7328,3.64253,3.68559,1486975.644488,0
+BGC.US,D,20141114,000000,3.68113,3.72844,3.66376,3.67696,1550371.4239675,0
+BGC.US,D,20141117,000000,3.65096,3.69401,3.64253,3.65503,989586.87720991,0
+BGC.US,D,20141118,000000,3.66376,3.80115,3.65096,3.78409,2130476.0227823,0
+BGC.US,D,20141119,000000,3.76703,3.80561,3.72397,3.80561,2439471.8524914,0
+BGC.US,D,20141120,000000,3.82754,3.86682,3.78389,3.86206,2281678.4901975,0
+BGC.US,D,20141121,000000,3.90134,3.90134,3.75313,3.7576,3469109.152252,0
+BGC.US,D,20141124,000000,3.74887,3.81861,3.74887,3.77953,1827717.2482298,0
+BGC.US,D,20141125,000000,3.78826,3.80561,3.75313,3.78826,911228.01227856,0
+BGC.US,D,20141126,000000,3.77516,3.79252,3.73617,3.7707,774883.78891611,0
+BGC.US,D,20141128,000000,3.74887,3.81007,3.74887,3.79252,1127315.2086587,0
+BGC.US,D,20141201,000000,3.81007,3.93169,3.74887,3.83606,3568210.4847612,0
+BGC.US,D,20141202,000000,3.83606,3.9056,3.81861,3.84053,1795747.6781338,0
+BGC.US,D,20141203,000000,3.82754,3.83606,3.7707,3.80115,2178174.8270161,0
+BGC.US,D,20141204,000000,3.78826,3.87376,3.76068,3.81007,1800784.0976525,0
+BGC.US,D,20141205,000000,3.80561,3.90134,3.80561,3.86682,2244885.207652,0
+BGC.US,D,20141208,000000,3.84053,3.97107,3.83606,3.87545,2420006.6354201,0
+BGC.US,D,20141209,000000,3.83169,3.97107,3.80561,3.93616,2607574.9550614,0
+BGC.US,D,20141210,000000,3.90134,3.94936,3.82754,3.84053,2128643.3144786,0
+BGC.US,D,20141211,000000,3.84053,3.92336,3.81861,3.84906,1702924.7324866,0
+BGC.US,D,20141212,000000,3.79252,3.87099,3.70106,3.70533,2040549.3207856,0
+BGC.US,D,20141215,000000,3.74034,3.82754,3.64898,3.68826,2533783.747624,0
+BGC.US,D,20141216,000000,3.6837,3.76653,3.63569,3.71862,1446714.5310488,0
+BGC.US,D,20141217,000000,3.71415,3.85769,3.70106,3.85769,2213721.1017664,0
+BGC.US,D,20141218,000000,3.91027,3.91027,3.80561,3.84906,1719036.0328769,0
+BGC.US,D,20141219,000000,3.84459,3.88378,3.77516,3.80561,5144250.9139744,0
+BGC.US,D,20141222,000000,3.80561,3.87099,3.78389,3.83169,1433136.5617736,0
+BGC.US,D,20141223,000000,3.87099,4.00172,3.86206,3.98833,2809688.0026486,0
+BGC.US,D,20141224,000000,3.98833,3.9928,3.94082,3.94489,721658.63324076,0
+BGC.US,D,20141226,000000,3.95798,4.16678,3.9559,4.09745,2363889.2684558,0
+BGC.US,D,20141229,000000,4.11035,4.11462,4.02325,4.08862,2114818.3630613,0
+BGC.US,D,20141230,000000,4.08862,4.15846,4.02782,4.10599,2358343.7632971,0
+BGC.US,D,20141231,000000,4.13236,4.13663,3.98407,3.98407,1670534.7887037,0
+BGC.US,D,20150102,000000,3.98407,4.05817,3.95798,3.9798,1573799.4443072,0
+BGC.US,D,20150105,000000,3.95381,3.95798,3.85353,3.85353,2172358.1455462,0
+BGC.US,D,20150106,000000,3.87099,3.91076,3.77516,3.79252,2080091.6657867,0
+BGC.US,D,20150107,000000,3.82754,3.87336,3.74034,3.83169,2005437.5329873,0
+BGC.US,D,20150108,000000,3.86206,3.9056,3.79678,3.89707,1786695.0265567,0
+BGC.US,D,20150109,000000,3.87951,3.87951,3.74887,3.79252,3846227.697214,0
+BGC.US,D,20150112,000000,3.77953,3.91235,3.71464,3.88387,3085474.3110991,0
+BGC.US,D,20150113,000000,3.92336,3.92742,3.72287,3.74461,3592001.4176363,0
+BGC.US,D,20150114,000000,3.68826,3.72287,3.62735,3.65761,2174113.2308909,0
+BGC.US,D,20150115,000000,3.65324,3.70106,3.51397,3.56625,2994739.1206208,0
+BGC.US,D,20150116,000000,3.54442,3.61167,3.50524,3.60107,1940450.9868945,0
+BGC.US,D,20150120,000000,3.5835,3.60117,3.50524,3.54007,2226116.5810306,0
+BGC.US,D,20150121,000000,3.5355,3.60107,3.47033,3.54007,1990343.3957866,0
+BGC.US,D,20150122,000000,3.55345,3.6705,3.51397,3.6705,1724050.2744074,0
+BGC.US,D,20150123,000000,3.67487,3.67953,3.59016,3.63172,1053442.3459008,0
+BGC.US,D,20150126,000000,3.61823,3.6968,3.58787,3.67487,1113169.6845018,0
+BGC.US,D,20150127,000000,3.64015,3.65761,3.57924,3.60107,1314962.1593493,0
+BGC.US,D,20150128,000000,3.6095,3.64461,3.52687,3.52687,1433347.2526622,0
+BGC.US,D,20150129,000000,3.5355,3.58787,3.51407,3.56396,1510078.0516362,0
+BGC.US,D,20150130,000000,3.51834,3.56625,3.40942,3.40942,1980191.9256996,0
+BGC.US,D,20150202,000000,3.44414,3.49205,3.38749,3.48341,1921982.771205,0
+BGC.US,D,20150203,000000,3.5226,3.79678,3.52041,3.79678,4802986.1113274,0
+BGC.US,D,20150204,000000,3.7576,3.7817,3.69253,3.70969,1890493.052128,0
+BGC.US,D,20150205,000000,3.71862,3.7947,3.70106,3.76196,1475081.1861408,0
+BGC.US,D,20150206,000000,3.78389,3.86206,3.7576,3.78826,1239102.3504603,0
+BGC.US,D,20150209,000000,3.7576,3.83169,3.71862,3.72287,1427317.864123,0
+BGC.US,D,20150210,000000,3.75313,3.80561,3.74034,3.80115,1269758.3787963,0
+BGC.US,D,20150211,000000,3.7576,3.79252,3.45724,3.75313,4156245.7305645,0
+BGC.US,D,20150212,000000,3.87545,3.98833,3.78826,3.98407,3299642.1034032,0
+BGC.US,D,20150213,000000,3.95798,4.07543,3.94082,4.0668,2714915.4102141,0
+BGC.US,D,20150217,000000,4.04507,4.12363,4.00599,4.10162,2885825.036391,0
+BGC.US,D,20150218,000000,4.07999,4.12363,4.0538,4.12363,1782434.8366274,0
+BGC.US,D,20150219,000000,4.13663,4.13663,4.07999,4.11898,1567643.0363805,0
+BGC.US,D,20150220,000000,4.1279,4.128,4.04933,4.11035,2486115.1861016,0
+BGC.US,D,20150223,000000,4.10162,4.13236,3.98407,4.04933,2817220.4539385,0
+BGC.US,D,20150224,000000,4.03199,4.09299,4.00599,4.01462,2124265.1779754,0
+BGC.US,D,20150225,000000,4.01889,4.01889,3.92742,3.94489,2652594.2550756,0
+BGC.US,D,20150226,000000,3.88288,3.97593,3.88288,3.94072,2440100.9008861,0
+BGC.US,D,20150227,000000,3.9051,4.01988,3.9051,4.00679,3313749.3201258,0
+BGC.US,D,20150302,000000,3.99359,4.10816,3.9671,4.06403,3045536.7946707,0
+BGC.US,D,20150303,000000,4.03743,4.05539,3.97593,4.03326,1868017.6771936,0
+BGC.US,D,20150304,000000,4.01988,4.01988,3.94946,3.94946,1721852.6373875,0
+BGC.US,D,20150305,000000,3.9671,3.9671,3.9051,3.91839,1616926.5586855,0
+BGC.US,D,20150306,000000,3.89627,3.9803,3.89192,3.89627,1493417.3419911,0
+BGC.US,D,20150309,000000,3.89192,3.92722,3.8567,3.87019,1541007.2724642,0
+BGC.US,D,20150310,000000,3.81255,3.8435,3.75969,3.79927,2362047.4873388,0
+BGC.US,D,20150311,000000,3.83031,3.83467,3.76841,3.78637,2044782.2922747,0
+BGC.US,D,20150312,000000,3.82139,3.96263,3.79043,3.96263,2476493.9715524,0
+BGC.US,D,20150313,000000,3.93149,3.96263,3.8567,3.93606,1311897.5646061,0
+BGC.US,D,20150316,000000,3.94946,3.96263,3.91434,3.94946,1246629.7612983,0
+BGC.US,D,20150317,000000,3.92722,4.28899,3.85233,3.96263,3251755.7943595,0
+BGC.US,D,20150318,000000,3.93606,4.05539,3.93149,4.04646,2757272.3435452,0
+BGC.US,D,20150319,000000,4.00679,4.13029,3.9671,4.12592,2651447.0482276,0
+BGC.US,D,20150320,000000,4.15221,4.20082,4.07741,4.18325,4115851.5491956,0
+BGC.US,D,20150323,000000,4.16133,4.25348,4.14794,4.2142,2528836.0400583,0
+BGC.US,D,20150324,000000,4.20082,4.20082,4.08624,4.13911,2045686.549342,0
+BGC.US,D,20150325,000000,4.13476,4.1655,4.01552,4.01552,2532467.1815929,0
+BGC.US,D,20150326,000000,3.99359,4.14368,3.99359,4.07741,2185285.8965288,0
+BGC.US,D,20150327,000000,4.07741,4.10816,4.05976,4.0905,2157414.2138114,0
+BGC.US,D,20150330,000000,4.11243,4.20082,4.08624,4.17006,2356160.2395426,0
+BGC.US,D,20150331,000000,4.13911,4.19645,4.13029,4.17006,2329222.0485134,0
+BGC.US,D,20150401,000000,4.13911,4.18792,4.05539,4.17879,3073179.6408727,0
+BGC.US,D,20150402,000000,4.19209,4.33731,4.19209,4.32928,3542057.596135,0
+BGC.US,D,20150406,000000,4.28483,4.34188,4.27561,4.30269,2231738.7010578,0
+BGC.US,D,20150407,000000,4.28899,4.30269,4.2273,4.24942,2441458.7986228,0
+BGC.US,D,20150408,000000,4.23623,4.27561,4.20509,4.26728,1800262.9149281,0
+BGC.US,D,20150409,000000,4.24516,4.24516,4.14794,4.22303,2091624.2196889,0
+BGC.US,D,20150410,000000,4.22303,4.26271,4.19209,4.24942,953615.18832087,0
+BGC.US,D,20150413,000000,4.24079,4.25348,4.20082,4.20955,1371045.2512408,0
+BGC.US,D,20150414,000000,4.21856,4.29386,4.18792,4.24942,1967278.2879823,0
+BGC.US,D,20150415,000000,4.26271,4.30042,4.22303,4.27561,1799168.1287797,0
+BGC.US,D,20150416,000000,4.25805,4.29386,4.24079,4.28899,936541.1616215,0
+BGC.US,D,20150417,000000,4.23623,4.25805,4.19645,4.2142,1383509.2806505,0
+BGC.US,D,20150420,000000,4.23176,4.31092,4.20239,4.28899,1280964.3114166,0
+BGC.US,D,20150421,000000,4.30269,4.30269,4.22968,4.23623,978813.41536092,0
+BGC.US,D,20150422,000000,4.20509,4.28483,4.19645,4.27165,832728.01469458,0
+BGC.US,D,20150423,000000,4.24079,4.30269,4.23176,4.27165,950212.88330166,0
+BGC.US,D,20150424,000000,4.26271,4.27165,4.2273,4.24516,787233.90411325,0
+BGC.US,D,20150427,000000,4.22303,4.30646,4.19209,4.20082,1606730.732622,0
+BGC.US,D,20150428,000000,4.20509,4.25348,4.19209,4.24942,2004320.5688507,0
+BGC.US,D,20150429,000000,4.24079,4.52738,4.19209,4.51874,4255227.1003189,0
+BGC.US,D,20150430,000000,4.52261,4.53154,4.31539,4.42579,3912804.0018298,0
+BGC.US,D,20150501,000000,4.43462,4.46111,4.35566,4.42163,2128859.0458191,0
+BGC.US,D,20150504,000000,4.43462,4.44385,4.39485,4.39892,1332974.7181888,0
+BGC.US,D,20150505,000000,4.39485,4.44801,4.28008,4.28483,2367713.9633425,0
+BGC.US,D,20150506,000000,4.31092,4.34188,4.13476,4.20509,3393473.1394264,0
+BGC.US,D,20150507,000000,4.19209,4.265,4.15221,4.2142,1745915.7546642,0
+BGC.US,D,20150508,000000,4.24942,4.27165,4.20082,4.23623,2491219.1476755,0
+BGC.US,D,20150511,000000,4.26271,4.29386,4.21856,4.22303,1609676.3727008,0
+BGC.US,D,20150512,000000,4.19645,4.20955,4.13029,4.17006,1646255.9400867,0
+BGC.US,D,20150513,000000,4.17006,4.25061,4.1655,4.21936,2188524.8909071,0
+BGC.US,D,20150514,000000,4.22373,4.25061,4.16113,4.20578,1529565.4466959,0
+BGC.US,D,20150515,000000,4.18812,4.23732,4.1654,4.19695,1352979.2636114,0
+BGC.US,D,20150518,000000,4.19695,4.22799,4.17006,4.21023,1798055.1970046,0
+BGC.US,D,20150519,000000,4.20132,4.23891,4.12076,4.15191,1898364.2217843,0
+BGC.US,D,20150520,000000,4.14755,4.17433,4.08515,4.09825,1993281.9792329,0
+BGC.US,D,20150521,000000,4.10271,4.18345,4.07593,4.1654,3010907.8821625,0
+BGC.US,D,20150522,000000,4.1654,4.17433,4.12076,4.1654,1573774.2420477,0
+BGC.US,D,20150526,000000,4.16113,4.16113,4.04022,4.13862,2699835.3862786,0
+BGC.US,D,20150527,000000,4.14318,4.25061,4.07156,4.24188,2336436.9513349,0
+BGC.US,D,20150528,000000,4.21479,4.24188,4.15191,4.23732,1458878.1495264,0
+BGC.US,D,20150529,000000,4.23732,4.25061,4.12979,4.23266,3245560.0709082,0
+BGC.US,D,20150601,000000,4.25498,4.25498,4.08515,4.08952,2614025.7253778,0
+BGC.US,D,20150602,000000,4.08952,4.15191,4.06243,4.08515,2287184.6798316,0
+BGC.US,D,20150603,000000,4.08515,4.23266,4.08058,4.23266,3606571.3478414,0
+BGC.US,D,20150604,000000,4.19258,4.22799,4.11629,4.1654,1973184.6894956,0
+BGC.US,D,20150605,000000,4.17006,4.18812,4.12076,4.15637,1604133.8918133,0
+BGC.US,D,20150608,000000,4.13416,4.15637,4.0536,4.0669,2715981.9698321,0
+BGC.US,D,20150609,000000,4.04913,4.07136,3.96393,3.98188,2310159.0595021,0
+BGC.US,D,20150610,000000,4.01323,4.08058,3.98188,4.04022,2439123.0532214,0
+BGC.US,D,20150611,000000,4.03556,4.09825,4.01323,4.0536,1506116.2564584,0
+BGC.US,D,20150612,000000,4.04022,4.04913,3.95956,3.99537,1632042.8738745,0
+BGC.US,D,20150615,000000,3.94152,4.14318,3.93249,4.11629,3490919.1875381,0
+BGC.US,D,20150616,000000,4.11183,4.18345,4.05807,4.16113,2096426.7622404,0
+BGC.US,D,20150617,000000,4.18345,4.18345,4.08952,4.11183,1564619.7733428,0
+BGC.US,D,20150618,000000,4.12076,4.1654,4.08952,4.13416,1570646.1376109,0
+BGC.US,D,20150619,000000,4.12076,4.14755,4.08952,4.14318,5009547.8617441,0
+BGC.US,D,20150622,000000,4.15191,4.18345,4.12979,4.17433,2123884.1198133,0
+BGC.US,D,20150623,000000,4.17889,4.19695,4.13862,4.15637,1849479.9032683,0
+BGC.US,D,20150624,000000,4.14318,4.15191,4.07156,4.08058,1490493.8799005,0
+BGC.US,D,20150625,000000,4.08952,4.09378,3.97296,3.98625,2265659.9341219,0
+BGC.US,D,20150626,000000,4.00877,4.04022,3.93705,3.94617,9888481.4858233,0
+BGC.US,D,20150629,000000,3.91919,3.95956,3.75333,3.76246,5790518.5003509,0
+BGC.US,D,20150630,000000,3.82505,3.92792,3.81612,3.91919,4953207.7068067,0
+BGC.US,D,20150701,000000,3.86106,3.93249,3.77566,3.91027,4060014.4313559,0
+BGC.US,D,20150702,000000,3.91482,3.93705,3.83428,3.8565,2226811.1552995,0
+BGC.US,D,20150706,000000,3.93249,4.04913,3.90124,3.92366,6059992.1468665,0
+BGC.US,D,20150707,000000,3.92366,3.92366,3.78032,3.90124,4421701.1288411,0
+BGC.US,D,20150708,000000,3.88298,3.90124,3.82079,3.8565,2762193.8407612,0
+BGC.US,D,20150709,000000,3.88775,3.93705,3.85183,3.8565,3777140.2394713,0
+BGC.US,D,20150710,000000,3.91482,4.01759,3.86553,4.01759,2903741.8266448,0
+BGC.US,D,20150713,000000,4.03129,4.04913,3.95956,3.99082,2128132.212658,0
+BGC.US,D,20150714,000000,3.97733,4.00877,3.86106,3.8922,5975772.2444887,0
+BGC.US,D,20150715,000000,3.88298,4.10271,3.8815,4.08952,4883833.9513972,0
+BGC.US,D,20150716,000000,4.09825,4.14755,4.04468,4.14318,4972485.4190681,0
+BGC.US,D,20150717,000000,4.13416,4.1654,4.08952,4.15637,2420155.8327958,0
+BGC.US,D,20150720,000000,4.14318,4.15637,4.04913,4.05807,2023642.6370887,0
+BGC.US,D,20150721,000000,4.04913,4.08952,4.01323,4.01759,1577559.6214099,0
+BGC.US,D,20150722,000000,3.99082,4.0669,3.98625,4.0536,1890804.5520541,0
+BGC.US,D,20150723,000000,4.06243,4.08515,4.01323,4.03556,2615731.4142941,0
+BGC.US,D,20150724,000000,4.02216,4.04913,3.96393,3.97296,1675802.0609187,0
+BGC.US,D,20150727,000000,3.91919,3.96393,3.88775,3.91919,2140186.9573749,0
+BGC.US,D,20150728,000000,3.93249,3.9551,3.87456,3.92366,2426408.0093081,0
+BGC.US,D,20150729,000000,3.98188,4.37599,3.9684,4.36688,7006177.7091158,0
+BGC.US,D,20150730,000000,4.35835,4.44762,4.3133,4.43888,5069159.2699518,0
+BGC.US,D,20150731,000000,4.43413,4.46111,4.38522,4.41211,2523753.2483822,0
+BGC.US,D,20150803,000000,4.40269,4.47886,4.39395,4.43413,2284715.8665006,0
+BGC.US,D,20150804,000000,4.40744,4.50158,4.38066,4.4253,2315001.9256686,0
+BGC.US,D,20150805,000000,4.46558,4.50158,4.39802,4.43888,3192865.1707706,0
+BGC.US,D,20150806,000000,4.43888,4.48779,4.35368,4.39802,2322045.4531262,0
+BGC.US,D,20150807,000000,4.37599,4.43413,4.29535,4.35835,1862896.5780833,0
+BGC.US,D,20150810,000000,4.39802,4.42956,4.34911,4.40269,1880088.5513567,0
+BGC.US,D,20150811,000000,4.36688,4.38562,4.28205,4.31766,2841071.8722362,0
+BGC.US,D,20150812,000000,4.27283,4.32699,4.15637,4.24605,2519948.7153029,0
+BGC.US,D,20150813,000000,4.07156,4.2641,4.03556,4.22373,1988589.3185322,0
+BGC.US,D,20150814,000000,4.20578,4.29535,4.19258,4.29535,1415037.3071618,0
+BGC.US,D,20150817,000000,4.25963,4.35368,4.21936,4.34911,2613277.7223188,0
+BGC.US,D,20150818,000000,4.34008,4.35835,4.27283,4.32213,2464141.8401745,0
+BGC.US,D,20150819,000000,4.20578,4.28642,4.17889,4.21023,2190419.0927237,0
+BGC.US,D,20150820,000000,4.1654,4.23266,4.09825,4.09825,2428642.9456718,0
+BGC.US,D,20150821,000000,4.00877,4.08952,3.91482,3.94152,6454054.6748693,0
+BGC.US,D,20150824,000000,3.79807,3.90124,3.54284,3.73577,5076055.6162144,0
+BGC.US,D,20150825,000000,3.87456,3.9684,3.74887,3.75333,2982109.7643895,0
+BGC.US,D,20150826,000000,3.84291,3.88775,3.72645,3.8565,3476403.6942132,0
+BGC.US,D,20150827,000000,3.90124,3.96393,3.85183,3.96393,4181019.5515562,0
+BGC.US,D,20150828,000000,3.86553,3.95956,3.86553,3.91027,2040608.7981177,0
+BGC.US,D,20150831,000000,3.8922,3.93705,3.86553,3.92792,2558352.9262694,0
+BGC.US,D,20150901,000000,3.86553,3.93249,3.8565,3.91919,3178577.5058707,0
+BGC.US,D,20150902,000000,3.9684,3.99537,3.88775,3.99082,3131691.2224801,0
+BGC.US,D,20150903,000000,3.97733,4.03556,3.95956,3.97296,1800158.0735291,0
+BGC.US,D,20150904,000000,3.94152,3.97296,3.87456,3.9551,1554346.3243203,0
+BGC.US,D,20150908,000000,4.02216,4.06243,3.97733,4.0536,3169643.8089581,0
+BGC.US,D,20150909,000000,4.0669,4.10727,3.98625,3.99974,2290885.3796021,0
+BGC.US,D,20150910,000000,3.98625,4.04022,3.96393,4.0043,1925120.9565458,0
+BGC.US,D,20150911,000000,3.96393,4.01323,3.93705,4.0043,1442494.6647347,0
+BGC.US,D,20150914,000000,4.00877,4.03129,3.9551,4.0043,1451422.3131051,0
+BGC.US,D,20150915,000000,4.0043,4.06243,3.98188,4.04913,1217446.5530017,0
+BGC.US,D,20150916,000000,4.03556,4.07156,3.99974,4.06243,1765331.5753072,0
+BGC.US,D,20150917,000000,4.05807,4.09378,4.00877,4.02216,2219733.3527693,0
+BGC.US,D,20150918,000000,3.9684,3.98625,3.88298,3.89667,8599152.0404661,0
+BGC.US,D,20150921,000000,3.91482,4.02672,3.9056,4.0043,2577108.447716,0
+BGC.US,D,20150922,000000,3.96393,4.0043,3.9056,3.94617,1655479.9670276,0
+BGC.US,D,20150923,000000,3.94152,3.97733,3.91195,3.93705,1588081.0606649,0
+BGC.US,D,20150924,000000,3.90124,3.94152,3.82505,3.92792,3702123.1941366,0
+BGC.US,D,20150925,000000,3.97296,3.97296,3.84291,3.84737,3098871.832197,0
+BGC.US,D,20150928,000000,3.83428,3.8565,3.70403,3.7085,3496708.6505679,0
+BGC.US,D,20150929,000000,3.72219,3.77139,3.64601,3.66376,3825147.5193601,0
+BGC.US,D,20150930,000000,3.6955,3.7085,3.6101,3.68191,3970484.9169674,0
+BGC.US,D,20151001,000000,3.68191,3.71752,3.5967,3.65066,3205818.1240126,0
+BGC.US,D,20151002,000000,3.61912,3.65066,3.49343,3.60573,4913319.5868066,0
+BGC.US,D,20151005,000000,3.64601,3.6955,3.63687,3.69064,3292676.1989047,0
+BGC.US,D,20151006,000000,3.67726,3.71307,3.66376,3.68647,2592292.3049602,0
+BGC.US,D,20151007,000000,3.71752,3.73102,3.64154,3.7085,2703795.1652758,0
+BGC.US,D,20151008,000000,3.7085,3.7085,3.63687,3.68647,2769561.9733198,0
+BGC.US,D,20151009,000000,3.68647,3.70403,3.65066,3.68647,2561036.4628505,0
+BGC.US,D,20151012,000000,3.6955,3.6955,3.65274,3.68191,1022981.8870977,0
+BGC.US,D,20151013,000000,3.66376,3.73577,3.66376,3.72645,2629799.3154921,0
+BGC.US,D,20151014,000000,3.71752,3.7578,3.70403,3.74887,3798573.2489567,0
+BGC.US,D,20151015,000000,3.7578,3.8565,3.73111,3.85183,2276821.5107657,0
+BGC.US,D,20151016,000000,3.87009,3.87009,3.77139,3.83428,1961355.757023,0
+BGC.US,D,20151019,000000,3.80254,3.80254,3.72645,3.76246,1571054.4142131,0
+BGC.US,D,20151020,000000,3.74887,3.78944,3.72645,3.76246,1522869.7104181,0
+BGC.US,D,20151021,000000,3.76246,3.79807,3.70403,3.70403,1788547.8966679,0
+BGC.US,D,20151022,000000,3.71752,3.7578,3.6955,3.73577,2463916.0279302,0
+BGC.US,D,20151023,000000,3.76703,3.82079,3.73577,3.81612,1988816.1388668,0
+BGC.US,D,20151026,000000,3.82079,3.82952,3.77566,3.79807,1863791.7623372,0
+BGC.US,D,20151027,000000,3.78487,3.8072,3.71752,3.77139,2738080.3189657,0
+BGC.US,D,20151028,000000,3.83854,4.0669,3.83854,4.0669,5258704.4548206,0
+BGC.US,D,20151029,000000,3.99974,4.08952,3.92792,3.9551,4518593.7353364,0
+BGC.US,D,20151030,000000,3.95063,4.01323,3.86106,3.87456,2872936.6009331,0
+BGC.US,D,20151102,000000,3.86106,3.93923,3.85183,3.92792,2023307.9510838,0
+BGC.US,D,20151103,000000,3.92792,3.97733,3.8922,3.9551,2755928.5590739,0
+BGC.US,D,20151104,000000,3.9684,3.98188,3.91919,3.92366,1586237.263367,0
+BGC.US,D,20151105,000000,3.93249,3.96393,3.88775,3.96393,1768458.6716537,0
+BGC.US,D,20151106,000000,3.98188,4.03129,3.9551,4.03129,2358537.3166493,0
+BGC.US,D,20151109,000000,4.02672,4.03129,3.9684,4.00877,2198284.2138377,0
+BGC.US,D,20151110,000000,4.02672,4.10271,3.99537,4.01759,3935430.5903206,0
+BGC.US,D,20151111,000000,4.0043,4.05807,3.98188,3.99974,2069859.5484697,0
+BGC.US,D,20151112,000000,3.98625,4.04022,3.87009,3.87456,1994842.503135,0
+BGC.US,D,20151113,000000,3.85183,3.91482,3.83428,3.84737,2636943.6519872,0
+BGC.US,D,20151116,000000,4.09825,4.09825,3.92792,4.04022,5567029.9044297,0
+BGC.US,D,20151117,000000,4.03129,4.03556,3.89667,3.92792,4129004.1043321,0
+BGC.US,D,20151118,000000,3.98268,4.08307,3.94181,4.07375,3259214.655052,0
+BGC.US,D,20151119,000000,4.0785,4.13753,4.02812,4.13306,2471378.9209842,0
+BGC.US,D,20151120,000000,4.15568,4.19675,4.14199,4.19675,2895176.0827195,0
+BGC.US,D,20151123,000000,4.17383,4.20568,3.8824,3.95976,11411316.921168,0
+BGC.US,D,20151124,000000,3.92356,4.08307,3.91462,4.06016,4884495.2586839,0
+BGC.US,D,20151125,000000,4.05103,4.09189,4.02812,4.06452,3091806.1267511,0
+BGC.US,D,20151127,000000,4.06016,4.11015,4.05103,4.11015,1380141.250704,0
+BGC.US,D,20151130,000000,4.11015,4.17383,4.00559,4.13753,4703290.0054963,0
+BGC.US,D,20151201,000000,4.1647,4.28772,4.11015,4.27858,7862295.4367159,0
+BGC.US,D,20151202,000000,4.265,4.36032,4.24218,4.31956,8500773.5087565,0
+BGC.US,D,20151203,000000,4.37858,4.37858,4.26945,4.28325,6098982.0583416,0
+BGC.US,D,20151204,000000,4.30586,4.43333,4.25587,4.41974,4995046.4816844,0
+BGC.US,D,20151207,000000,4.40139,4.46518,4.34237,4.37858,6352560.1358074,0
+BGC.US,D,20151208,000000,4.35605,4.35715,4.25587,4.32888,4032462.3132877,0
+BGC.US,D,20151209,000000,4.32421,4.45595,4.32421,4.34237,4219734.2543585,0
+BGC.US,D,20151210,000000,4.33771,4.38769,4.28772,4.30149,3098838.5652146,0
+BGC.US,D,20151211,000000,4.20112,4.27412,4.16947,4.21033,4064187.9255129,0
+BGC.US,D,20151214,000000,4.21033,4.22413,4.15568,4.1647,5114848.9500661,0
+BGC.US,D,20151215,000000,4.19675,4.29228,4.19675,4.265,2671743.9398593,0
+BGC.US,D,20151216,000000,4.28772,4.36508,4.25587,4.3515,2285291.4861053,0
+BGC.US,D,20151217,000000,4.35605,4.37432,4.29228,4.31033,2331431.7826177,0
+BGC.US,D,20151218,000000,4.31033,4.36508,4.26945,4.30149,6182291.6551097,0
+BGC.US,D,20151221,000000,4.32421,4.35605,4.23326,4.27858,2529382.4250421,0
+BGC.US,D,20151222,000000,4.31033,4.36508,4.25121,4.36508,2220097.2733949,0
+BGC.US,D,20151223,000000,4.37858,4.438,4.34683,4.42858,2675477.9066122,0
+BGC.US,D,20151224,000000,4.42858,4.47202,4.40377,4.44722,995196.9001527,0
+BGC.US,D,20151228,000000,4.43333,4.44722,4.37432,4.44245,1265224.9963752,0
+BGC.US,D,20151229,000000,4.45595,4.49265,4.41518,4.4743,2048306.5762293,0
+BGC.US,D,20151230,000000,4.46518,4.50526,4.40596,4.41062,2284026.3326834,0
+BGC.US,D,20151231,000000,4.39246,4.50158,4.36032,4.46518,3345195.6913167,0
+BGC.US,D,20160104,000000,4.36508,4.38334,4.26945,4.30149,3777402.342969,0
+BGC.US,D,20160105,000000,4.31033,4.36261,4.2763,4.33324,2030000.6630904,0
+BGC.US,D,20160106,000000,4.27858,4.33324,4.17839,4.21946,3073005.2412376,0
+BGC.US,D,20160107,000000,4.13306,4.17304,4.09646,4.11015,4324513.1518657,0
+BGC.US,D,20160108,000000,4.14676,4.1647,4.00559,4.01462,5841655.9008574,0
+BGC.US,D,20160111,000000,4.03286,4.08535,3.99875,4.05103,2891300.9833139,0
+BGC.US,D,20160112,000000,4.09646,4.13753,4.03286,4.11015,3296752.9163855,0
+BGC.US,D,20160113,000000,4.11462,4.13316,3.93259,4.01699,5618051.374543,0
+BGC.US,D,20160114,000000,4.03733,4.11015,3.97822,4.09189,3842988.7028357,0
+BGC.US,D,20160115,000000,3.97822,4.03286,3.93725,4.01462,4331763.3378503,0
+BGC.US,D,20160119,000000,4.01909,4.05569,3.9556,4.00112,3017987.7008736,0
+BGC.US,D,20160120,000000,3.92356,4.01462,3.83924,3.97822,3794659.8421168,0
+BGC.US,D,20160121,000000,3.98268,4.05569,3.91691,3.99627,2665479.6662624,0
+BGC.US,D,20160122,000000,4.04646,4.10112,4.02365,4.06452,2128110.0346696,0
+BGC.US,D,20160125,000000,4.03733,4.05569,3.9917,4.00559,2032937.2303559,0
+BGC.US,D,20160126,000000,4.02365,4.08753,3.96919,4.0785,1811633.1662797,0
+BGC.US,D,20160127,000000,4.06452,4.12849,4.02593,4.05103,2467653.0189543,0
+BGC.US,D,20160128,000000,4.08753,4.16005,4.00559,4.11918,2301523.7573406,0
+BGC.US,D,20160129,000000,4.13306,4.17383,4.11015,4.1647,4344846.3347509,0
+BGC.US,D,20160201,000000,4.13306,4.16262,4.10112,4.11918,2702562.2707459,0
+BGC.US,D,20160202,000000,4.09646,4.10559,4.01909,4.02365,2406839.9670183,0
+BGC.US,D,20160203,000000,4.05569,4.05569,3.94181,4.02365,2044246.996285,0
+BGC.US,D,20160204,000000,4.00996,4.09189,3.98496,4.0418,2985678.4043208,0
+BGC.US,D,20160205,000000,4.0418,4.05569,3.93725,3.94637,2587559.3206447,0
+BGC.US,D,20160208,000000,3.88705,3.91462,3.84629,3.9053,3026339.7296393,0
+BGC.US,D,20160209,000000,3.84629,3.92792,3.83249,3.85997,3622347.9622268,0
+BGC.US,D,20160210,000000,4.02365,4.09646,3.87823,3.8824,3649291.1937079,0
+BGC.US,D,20160211,000000,3.8188,3.85997,3.76186,3.82565,3286330.2699872,0
+BGC.US,D,20160212,000000,3.8188,3.93943,3.80977,3.91462,2633165.3292577,0
+BGC.US,D,20160216,000000,3.9556,3.98268,3.91007,3.9556,2419255.6080899,0
+BGC.US,D,20160217,000000,4.00112,4.05103,4.00112,4.02365,2469119.7904515,0
+BGC.US,D,20160218,000000,4.03286,4.0785,3.96919,3.98268,2186777.8702854,0
+BGC.US,D,20160219,000000,3.96919,4.01909,3.95113,4.01462,1705810.8952332,0
+BGC.US,D,20160222,000000,4.01909,4.08307,4.00996,4.02365,1749890.655017,0
+BGC.US,D,20160223,000000,4.02365,4.0418,3.96919,3.96919,1623390.4341769,0
+BGC.US,D,20160224,000000,3.93259,4.03286,3.87823,4.01909,2879720.0410737,0
+BGC.US,D,20160225,000000,4.02365,4.04646,4.00559,4.03733,1621643.4135551,0
+BGC.US,D,20160226,000000,4.05103,4.06452,4.01462,4.03733,2268118.6665492,0
+BGC.US,D,20160229,000000,3.93079,4.06045,3.93079,3.99557,2431780.1229221,0
+BGC.US,D,20160301,000000,4.01442,4.12056,4.00044,4.09279,3233627.3051267,0
+BGC.US,D,20160302,000000,4.08842,4.12532,4.0795,4.11589,1710216.2501767,0
+BGC.US,D,20160303,000000,4.11589,4.13911,4.0791,4.12989,2182795.9133,0
+BGC.US,D,20160304,000000,4.14833,4.24991,4.12056,4.20369,2478049.4550026,0
+BGC.US,D,20160307,000000,4.18078,4.2641,4.1529,4.23156,2270519.9378249,0
+BGC.US,D,20160308,000000,4.19476,4.19476,4.10668,4.11143,1974014.3478751,0
+BGC.US,D,20160309,000000,4.13446,4.18544,4.12989,4.14833,1647691.4607821,0
+BGC.US,D,20160310,000000,4.16233,4.16698,4.0791,4.12532,1462623.2052734,0
+BGC.US,D,20160311,000000,4.16669,4.25448,4.16669,4.2271,2078474.6888236,0
+BGC.US,D,20160314,000000,4.19912,4.27799,4.18544,4.24099,1641944.3375483,0
+BGC.US,D,20160315,000000,4.23156,4.26162,4.18544,4.19476,1776162.4983076,0
+BGC.US,D,20160316,000000,4.19912,4.23038,4.12989,4.18078,1631987.4289039,0
+BGC.US,D,20160317,000000,4.18544,4.31003,4.15756,4.30109,2206850.9658536,0
+BGC.US,D,20160318,000000,4.32412,4.33801,4.29178,4.31946,3144148.195257,0
+BGC.US,D,20160321,000000,4.29625,4.31946,4.21769,4.23623,2061312.9582614,0
+BGC.US,D,20160322,000000,4.20835,4.24565,4.18078,4.2271,1574377.0800927,0
+BGC.US,D,20160323,000000,4.18544,4.23156,4.16233,4.19019,2284392.2694898,0
+BGC.US,D,20160324,000000,4.1529,4.17135,4.09279,4.14378,2988462.7499395,0
+BGC.US,D,20160328,000000,4.14378,4.15756,4.10668,4.11143,1229843.0403562,0
+BGC.US,D,20160329,000000,4.11589,4.19912,4.06153,4.18544,2203067.6026722,0
+BGC.US,D,20160330,000000,4.21769,4.27799,4.18078,4.19476,2961655.6106593,0
+BGC.US,D,20160331,000000,4.18544,4.23156,4.17612,4.18544,1885112.873791,0
+BGC.US,D,20160401,000000,4.16669,4.21312,4.10668,4.19019,4130658.3806392,0
+BGC.US,D,20160404,000000,4.18544,4.2641,4.16233,4.24991,2522248.1694507,0
+BGC.US,D,20160405,000000,4.23156,4.24099,4.16669,4.17612,2426072.3152129,0
+BGC.US,D,20160406,000000,4.17135,4.19476,4.11589,4.15756,1996432.261658,0
+BGC.US,D,20160407,000000,4.12989,4.13911,4.09279,4.10668,2380690.1026632,0
+BGC.US,D,20160408,000000,4.12532,4.13911,4.02812,4.03266,2294920.7653775,0
+BGC.US,D,20160411,000000,4.07443,4.13911,4.0419,4.06958,2504229.5620691,0
+BGC.US,D,20160412,000000,4.08842,4.18078,4.06958,4.14833,2322744.0597568,0
+BGC.US,D,20160413,000000,4.18544,4.2641,4.17135,4.2641,2921656.6007178,0
+BGC.US,D,20160414,000000,4.26857,4.29178,4.21769,4.26857,1874845.4733108,0
+BGC.US,D,20160415,000000,4.2641,4.27312,4.23156,4.26857,1854666.5282531,0
+BGC.US,D,20160418,000000,4.26857,4.31459,4.24704,4.28732,1387284.5791088,0
+BGC.US,D,20160419,000000,4.31946,4.33801,4.27799,4.30109,1657998.176787,0
+BGC.US,D,20160420,000000,4.33334,4.34266,4.28245,4.33334,1570627.9919841,0
+BGC.US,D,20160421,000000,4.33334,4.37262,4.30556,4.31003,1337546.4080442,0
+BGC.US,D,20160422,000000,4.31946,4.36092,4.31003,4.34266,1743856.2260259,0
+BGC.US,D,20160425,000000,4.32412,4.33334,4.29178,4.29178,2154332.4815319,0
+BGC.US,D,20160426,000000,4.32888,4.3633,4.27998,4.36092,2539171.9906841,0
+BGC.US,D,20160427,000000,4.33334,4.39356,4.31003,4.36568,2731316.0325423,0
+BGC.US,D,20160428,000000,4.28732,4.33334,4.24565,4.25944,3382600.8847206,0
+BGC.US,D,20160429,000000,4.25944,4.25944,4.18544,4.20369,2620840.41632,0
+BGC.US,D,20160502,000000,4.20369,4.2641,4.1783,4.22234,2167072.7277045,0
+BGC.US,D,20160503,000000,4.19476,4.20835,4.12532,4.15756,2902516.9968379,0
+BGC.US,D,20160504,000000,4.14378,4.19019,4.12989,4.1529,2035952.4286708,0
+BGC.US,D,20160505,000000,4.18078,4.20835,4.13683,4.17135,1723251.8668295,0
+BGC.US,D,20160506,000000,4.16669,4.20022,4.13446,4.19019,1706324.0132347,0
+BGC.US,D,20160509,000000,4.19912,4.23623,4.17612,4.2271,1749156.7652232,0
+BGC.US,D,20160510,000000,4.24565,4.2641,4.21083,4.25448,1478511.7176907,0
+BGC.US,D,20160511,000000,4.25448,4.2641,4.19019,4.19476,1871581.2766731,0
+BGC.US,D,20160512,000000,4.21342,4.24188,4.20389,4.22293,2248642.3604836,0
+BGC.US,D,20160513,000000,4.22293,4.24635,4.13832,4.13832,1880988.7760625,0
+BGC.US,D,20160516,000000,4.15667,4.19238,4.15003,4.15459,1279685.0447294,0
+BGC.US,D,20160517,000000,4.14289,4.17095,4.08178,4.09557,2499821.1828545,0
+BGC.US,D,20160518,000000,4.09557,4.19476,4.08862,4.15667,1623904.5602686,0
+BGC.US,D,20160519,000000,4.14289,4.17095,4.091,4.11918,2449948.9357699,0
+BGC.US,D,20160520,000000,4.14755,4.19,4.14456,4.19,1346913.5838186,0
+BGC.US,D,20160523,000000,4.19,4.20389,4.15459,4.16183,1169682.2228934,0
+BGC.US,D,20160524,000000,4.19476,4.26985,4.15003,4.26519,2031790.0235081,0
+BGC.US,D,20160525,000000,4.28405,4.31212,4.16183,4.24635,1601038.0462683,0
+BGC.US,D,20160526,000000,4.24635,4.27699,4.22293,4.26985,1065089.8221058,0
+BGC.US,D,20160527,000000,4.26519,4.31212,4.25577,4.31212,1374512.0740442,0
+BGC.US,D,20160531,000000,4.3264,4.39246,4.29832,4.37352,3238854.2537267,0
+BGC.US,D,20160601,000000,4.36895,4.37352,4.30745,4.35913,1776747.1907257,0
+BGC.US,D,20160602,000000,4.36389,4.36389,4.30745,4.34535,1376195.5849722,0
+BGC.US,D,20160603,000000,4.31212,4.31212,4.23703,4.24635,1838644.9479063,0
+BGC.US,D,20160606,000000,4.25101,4.33593,4.25101,4.30299,1625170.721781,0
+BGC.US,D,20160607,000000,4.31212,4.3264,4.27223,4.27938,1453820.5601097,0
+BGC.US,D,20160608,000000,4.26985,4.34535,4.26043,4.30299,1727884.0421076,0
+BGC.US,D,20160609,000000,4.29366,4.3264,4.24635,4.24635,2188956.353588,0
+BGC.US,D,20160610,000000,4.21342,4.28405,4.21342,4.22293,2354036.1931201,0
+BGC.US,D,20160613,000000,4.20855,4.26519,4.19922,4.20389,1593932.0172076,0
+BGC.US,D,20160614,000000,4.19,4.22512,4.14755,4.1662,2252330.9631695,0
+BGC.US,D,20160615,000000,4.18058,4.22293,4.17095,4.17582,1640373.7327423,0
+BGC.US,D,20160616,000000,4.16183,4.21817,4.14289,4.20855,2413538.7275673,0
+BGC.US,D,20160617,000000,4.22293,4.24635,4.16183,4.17095,4241250.9353452,0
+BGC.US,D,20160620,000000,4.23226,4.28405,4.19476,4.20389,2125798.4834373,0
+BGC.US,D,20160621,000000,4.20389,4.21342,4.15211,4.1662,1971991.1104903,0
+BGC.US,D,20160622,000000,4.18534,4.21342,4.1662,4.1662,2096568.9029834,0
+BGC.US,D,20160623,000000,4.21817,4.31717,4.17095,4.28879,2999852.1550082,0
+BGC.US,D,20160624,000000,4.12879,4.22749,4.10509,4.10509,4485460.8289463,0
+BGC.US,D,20160627,000000,4.06273,4.07215,3.92614,3.94509,5050036.8036083,0
+BGC.US,D,20160628,000000,4.00172,4.0535,3.94985,3.99697,2388966.5246507,0
+BGC.US,D,20160629,000000,4.04864,4.08862,4.01095,4.08644,1703246.3133166,0
+BGC.US,D,20160630,000000,4.07692,4.10042,3.9921,4.10042,2781782.0448583,0
+BGC.US,D,20160701,000000,4.091,4.10509,4.02989,4.03912,1830580.2248978,0
+BGC.US,D,20160705,000000,4.02989,4.02989,3.88378,3.91215,3709911.700382,0
+BGC.US,D,20160706,000000,3.87912,3.93079,3.85065,3.90282,2864903.1287262,0
+BGC.US,D,20160707,000000,3.92167,3.93079,3.89797,3.91215,2053479.087949,0
+BGC.US,D,20160708,000000,3.93556,4.00639,3.93556,3.99697,2298316.013764,0
+BGC.US,D,20160711,000000,4.00172,4.07215,4.00172,4.05807,1597577.2720074,0
+BGC.US,D,20160712,000000,4.10042,4.14755,4.07215,4.12642,1902442.9554458,0
+BGC.US,D,20160713,000000,4.13832,4.16411,4.10975,4.15003,1497000.0951876,0
+BGC.US,D,20160714,000000,4.19,4.21342,4.16868,4.18058,1658527.4242345,0
+BGC.US,D,20160715,000000,4.20389,4.20389,4.15667,4.19922,1330140.9761417,0
+BGC.US,D,20160718,000000,4.19,4.22293,4.17582,4.21342,1433768.6344395,0
+BGC.US,D,20160719,000000,4.19476,4.23474,4.18058,4.23226,1490176.331432,0
+BGC.US,D,20160720,000000,4.25577,4.26043,4.21342,4.24635,1146846.959695,0
+BGC.US,D,20160721,000000,4.23703,4.25577,4.19,4.20855,1314436.9442634,0
+BGC.US,D,20160722,000000,4.22293,4.27938,4.17582,4.25101,1955848.5592985,0
+BGC.US,D,20160725,000000,4.25577,4.27699,4.20616,4.25101,1955755.8149839,0
+BGC.US,D,20160726,000000,4.24188,4.29832,4.21817,4.29366,2005370.9990225,0
+BGC.US,D,20160727,000000,4.28879,4.31717,4.26985,4.29832,1660403.4804244,0
+BGC.US,D,20160728,000000,4.20389,4.27223,4.10509,4.25101,2720807.6984623,0
+BGC.US,D,20160729,000000,4.23703,4.25577,4.14755,4.17582,3201578.095891,0
+BGC.US,D,20160801,000000,4.19476,4.32163,4.19476,4.31212,4302840.2168707,0
+BGC.US,D,20160802,000000,4.29366,4.31717,4.23226,4.24635,2185013.7121273,0
+BGC.US,D,20160803,000000,4.23703,4.33116,4.23703,4.32163,2204128.1137477,0
+BGC.US,D,20160804,000000,4.31717,4.35238,4.29832,4.30745,2010673.5544007,0
+BGC.US,D,20160805,000000,4.33116,4.38295,4.27472,4.34535,2154904.068775,0
+BGC.US,D,20160808,000000,4.35487,4.37808,4.30299,4.3264,1657873.1735804,0
+BGC.US,D,20160809,000000,4.33593,4.34991,4.29366,4.30745,1484563.2842181,0
+BGC.US,D,20160810,000000,4.29832,4.31212,4.25101,4.25577,1842560.370927,0
+BGC.US,D,20160811,000000,4.26519,4.30299,4.23703,4.26985,2322469.8591744,0
+BGC.US,D,20160812,000000,4.26519,4.27472,4.21817,4.23226,2014495.2250163,0
+BGC.US,D,20160815,000000,4.25577,4.26519,4.21342,4.21342,2410863.2557093,0
+BGC.US,D,20160816,000000,4.20845,4.28047,4.18227,4.20845,2896067.2346119,0
+BGC.US,D,20160817,000000,4.19902,4.21827,4.1654,4.18485,2055489.2201589,0
+BGC.US,D,20160818,000000,4.18485,4.20369,4.15588,4.16063,1714261.7168559,0
+BGC.US,D,20160819,000000,4.11749,4.1654,4.11262,4.12235,2154609.7063852,0
+BGC.US,D,20160822,000000,4.12235,4.13206,4.08882,4.10806,1408070.3945729,0
+BGC.US,D,20160823,000000,4.13206,4.17026,4.11262,4.15588,1840662.1367489,0
+BGC.US,D,20160824,000000,4.15588,4.1654,4.11262,4.14159,1556955.2622136,0
+BGC.US,D,20160825,000000,4.12235,4.17026,4.10806,4.15588,1288799.1898193,0
+BGC.US,D,20160826,000000,4.1654,4.20369,4.15111,4.16063,2838659.5119662,0
+BGC.US,D,20160829,000000,4.14636,4.19902,4.14397,4.17026,1346328.8914006,0
+BGC.US,D,20160830,000000,4.18485,4.19882,4.13683,4.17512,3131798.0800599,0
+BGC.US,D,20160831,000000,4.18485,4.21827,4.17998,4.20369,1896152.4714992,0
+BGC.US,D,20160901,000000,4.22779,4.22779,4.14159,4.1896,1550059.9240413,0
+BGC.US,D,20160902,000000,4.21342,4.23761,4.18485,4.23761,1145663.4615934,0
+BGC.US,D,20160906,000000,4.23266,4.28047,4.23048,4.28047,2179282.7183394,0
+BGC.US,D,20160907,000000,4.26608,4.35705,4.26608,4.35705,2883797.7666448,0
+BGC.US,D,20160908,000000,4.3381,4.38115,4.326,4.38115,2394642.073468,0
+BGC.US,D,20160909,000000,4.34286,4.35705,4.27571,4.32868,3108396.27007,0
+BGC.US,D,20160912,000000,4.30904,4.37868,4.28772,4.37402,3386600.9873327,0
+BGC.US,D,20160913,000000,4.41469,4.41469,4.28047,4.30457,2943910.1957694,0
+BGC.US,D,20160914,000000,4.29972,4.32868,4.24704,4.25378,2581607.5550644,0
+BGC.US,D,20160915,000000,4.24218,4.34286,4.24218,4.29972,2154176.2275235,0
+BGC.US,D,20160916,000000,4.30904,4.33324,4.23761,4.28532,6041422.1140491,0
+BGC.US,D,20160919,000000,4.34286,4.34763,4.27571,4.30904,1799732.6593902,0
+BGC.US,D,20160920,000000,4.3381,4.34286,4.28047,4.28295,1346624.2618807,0
+BGC.US,D,20160921,000000,4.29972,4.30904,4.23761,4.29972,1606011.9641839,0
+BGC.US,D,20160922,000000,4.3381,4.35705,4.31409,4.35705,1870475.4015306,0
+BGC.US,D,20160923,000000,4.34763,4.37639,4.33324,4.3381,1191049.7065045,0
+BGC.US,D,20160926,000000,4.37182,4.37182,4.24704,4.25666,1741732.1796036,0
+BGC.US,D,20160927,000000,4.23761,4.29495,4.22313,4.28047,2143547.9306887,0
+BGC.US,D,20160928,000000,4.29972,4.29972,4.23266,4.27829,1248774.9776186,0
+BGC.US,D,20160929,000000,4.28532,4.29019,4.21342,4.21342,1592780.7779981,0
+BGC.US,D,20160930,000000,4.20369,4.22313,4.08882,4.19436,3838271.8479661,0
+BGC.US,D,20161003,000000,4.19436,4.19436,4.12235,4.16063,2034979.6214579,0
+BGC.US,D,20161004,000000,4.15588,4.15588,4.08415,4.1032,2141903.7352854,0
+BGC.US,D,20161005,000000,4.1032,4.14159,4.07453,4.14159,3243783.8156656,0
+BGC.US,D,20161006,000000,4.14159,4.17026,4.08178,4.17026,2076625.8510738,0
+BGC.US,D,20161007,000000,4.17512,4.27095,4.14873,4.26608,4734385.5612364,0
+BGC.US,D,20161010,000000,4.30457,4.35001,4.28047,4.34286,3698275.3131712,0
+BGC.US,D,20161011,000000,4.32372,4.34286,4.25666,4.26122,2919868.2483907,0
+BGC.US,D,20161012,000000,4.2517,4.27095,4.21579,4.23266,1280153.8067542,0
+BGC.US,D,20161013,000000,4.20845,4.20845,4.14159,4.19436,1766724.7562069,0
+BGC.US,D,20161014,000000,4.22779,4.25666,4.17998,4.25666,1800457.4763707,0
+BGC.US,D,20161017,000000,4.26122,4.27829,4.1775,4.19436,1913176.0936798,0
+BGC.US,D,20161018,000000,4.23761,4.26122,4.21063,4.24218,1642545.1594123,0
+BGC.US,D,20161019,000000,4.26608,4.30457,4.23761,4.29019,1510176.8444931,0
+BGC.US,D,20161020,000000,4.29495,4.30229,4.23503,4.25666,1478249.6141928,0
+BGC.US,D,20161021,000000,4.21827,4.28772,4.21827,4.27095,1585900.5611814,0
+BGC.US,D,20161024,000000,4.30904,4.31876,4.25666,4.28532,1184690.6724124,0
+BGC.US,D,20161025,000000,4.41469,4.41469,4.24218,4.27571,1123719.3502873,0
+BGC.US,D,20161026,000000,4.29495,4.31876,4.23266,4.29495,1929262.1918106,0
+BGC.US,D,20161027,000000,4.29495,4.30457,4.21579,4.2517,2528219.0887481,0
+BGC.US,D,20161028,000000,4.2517,4.2517,4.11749,4.13683,2996703.8887639,0
+BGC.US,D,20161031,000000,4.15588,4.15588,4.1032,4.11749,3207097.3906999,0
+BGC.US,D,20161101,000000,4.4866,4.4866,4.09358,4.11262,2567823.9353525,0
+BGC.US,D,20161102,000000,4.11749,4.11749,4.04576,4.05033,1380745.0968393,0
+BGC.US,D,20161103,000000,4.05529,4.07453,4.00738,4.01214,1743448.9575139,0
+BGC.US,D,20161104,000000,4.03605,4.08882,4.01214,4.03139,3212936.2501581,0
+BGC.US,D,20161107,000000,4.09358,4.15111,4.05777,4.15111,1691797.4309157,0
+BGC.US,D,20161108,000000,4.16063,4.21827,4.12235,4.21827,2232221.5763479,0
+BGC.US,D,20161109,000000,4.20845,4.41002,4.1896,4.38115,4254050.6588501,0
+BGC.US,D,20161110,000000,4.42411,4.57757,4.37182,4.45298,5839678.0275395,0
+BGC.US,D,20161111,000000,4.45793,4.53958,4.41478,4.52955,4750668.2369905,0
+BGC.US,D,20161114,000000,4.55395,4.68787,4.4866,4.64025,3353824.9449358,0
+BGC.US,D,20161115,000000,4.63531,4.67399,4.58262,4.67399,2488971.1061369,0
+BGC.US,D,20161116,000000,4.62578,4.69521,4.62081,4.66882,2568413.6682225,0
+BGC.US,D,20161117,000000,4.83637,4.83637,4.61605,4.62081,3623108.0623704,0
+BGC.US,D,20161118,000000,4.63531,4.73361,4.63531,4.72131,2909349.8334069,0
+BGC.US,D,20161121,000000,4.72625,4.7461,4.70701,4.74095,1531961.6775198,0
+BGC.US,D,20161122,000000,4.77021,4.79927,4.72625,4.78974,2053481.1041298,0
+BGC.US,D,20161123,000000,4.79927,4.84332,4.77527,4.80938,2666383.9233297,0
+BGC.US,D,20161125,000000,4.81435,4.8336,4.79927,4.81891,775349.52666985,0
+BGC.US,D,20161128,000000,4.82893,4.83875,4.72625,4.7461,2091788.5384202,0
+BGC.US,D,20161129,000000,4.75592,4.78032,4.72131,4.73578,1634944.1579768,0
+BGC.US,D,20161130,000000,4.76525,4.81435,4.75592,4.76049,1819634.3795945,0
+BGC.US,D,20161201,000000,4.79927,4.84332,4.77527,4.83825,2138914.7473202,0
+BGC.US,D,20161202,000000,4.81891,4.84827,4.76525,4.77527,1915688.2548968,0
+BGC.US,D,20161205,000000,4.82378,4.87228,4.81891,4.84827,2093817.8243472,0
+BGC.US,D,20161206,000000,4.87228,4.87228,4.80424,4.80938,3636342.2728274,0
+BGC.US,D,20161207,000000,4.82378,4.86782,4.81435,4.86335,4543581.2714878,0
+BGC.US,D,20161208,000000,4.87228,4.93408,4.83825,4.90661,3600659.9058762,0
+BGC.US,D,20161209,000000,4.92108,5.00471,4.90661,4.98964,3110354.9896708,0
+BGC.US,D,20161212,000000,4.97911,5.00888,4.92862,4.99488,2710404.2057813,0
+BGC.US,D,20161213,000000,5.0184,5.03387,4.96771,4.99488,3069098.8910304,0
+BGC.US,D,20161214,000000,4.96027,4.97445,4.83825,4.89211,4671635.967688,0
+BGC.US,D,20161215,000000,4.88201,4.98964,4.88201,4.89728,2748015.0496218,0
+BGC.US,D,20161216,000000,4.92108,4.9314,4.82893,4.8336,5350080.790778,0
+BGC.US,D,20161219,000000,4.8336,4.88458,4.82893,4.86335,1793004.6642206,0
+BGC.US,D,20161220,000000,4.89728,5.00015,4.86782,5.00015,2355838.6587126,0
+BGC.US,D,20161221,000000,4.96553,5.01155,4.94579,4.95541,1903377.4552244,0
+BGC.US,D,20161222,000000,4.97038,4.98964,4.93647,4.94579,1595481.4521155,0
+BGC.US,D,20161223,000000,4.95541,5.00888,4.93647,5.00888,1452193.5022427,0
+BGC.US,D,20161227,000000,5.17959,5.17959,5.00015,5.03893,1543287.5728948,0
+BGC.US,D,20161228,000000,5.02872,5.0435,4.92595,4.9314,1684818.4212422,0
+BGC.US,D,20161229,000000,4.96553,5.02872,4.95541,4.99488,1798116.6905176,0
+BGC.US,D,20161230,000000,5.0435,5.09676,4.97038,4.98418,3477003.5079869,0
+BGC.US,D,20170103,000000,5.0682,5.08615,5.01305,5.08138,2966434.9671322,0
+BGC.US,D,20170104,000000,5.11165,5.21133,5.09676,5.18475,1822357.2317003,0
+BGC.US,D,20170105,000000,5.17474,5.18911,5.08138,5.11165,3720394.8322027,0
+BGC.US,D,20170106,000000,5.13584,5.19438,5.08615,5.16977,2080246.9117046,0
+BGC.US,D,20170109,000000,5.1305,5.2034,5.10638,5.19438,2358268.1565189,0
+BGC.US,D,20170110,000000,5.19438,5.31837,5.17474,5.3162,3502061.6104647,0
+BGC.US,D,20170111,000000,5.33097,5.33464,5.2534,5.29268,2438997.0419243,0
+BGC.US,D,20170112,000000,5.28713,5.28713,5.22384,5.26262,1834983.5636605,0
+BGC.US,D,20170113,000000,5.27135,5.3403,5.26481,5.3162,2091443.7715115,0
+BGC.US,D,20170117,000000,5.28157,5.32124,5.22384,5.24298,2281256.10033,0
+BGC.US,D,20170118,000000,5.26689,5.3031,5.22166,5.30032,1667153.6535825,0
+BGC.US,D,20170119,000000,5.31073,5.33097,5.23733,5.24774,2128439.6802227,0
+BGC.US,D,20170120,000000,5.24774,5.29665,5.24774,5.28157,2109708.352945,0
+BGC.US,D,20170123,000000,5.26689,5.29268,5.23733,5.26262,1491575.560874,0
+BGC.US,D,20170124,000000,5.27681,5.35507,5.25787,5.32124,1769646.2021168,0
+BGC.US,D,20170125,000000,5.36004,5.45289,5.34227,5.43344,2922211.0504247,0
+BGC.US,D,20170126,000000,5.45289,5.4891,5.43344,5.46776,2901068.3709675,0
+BGC.US,D,20170127,000000,5.47113,5.48166,5.40794,5.46776,1827728.3372239,0
+BGC.US,D,20170130,000000,5.45794,5.45794,5.34526,5.43344,1815625.204169,0
+BGC.US,D,20170131,000000,5.4135,5.44197,5.389,5.39396,2588530.1116768,0
+BGC.US,D,20170201,000000,5.45289,5.49663,5.389,5.4135,2055075.9031047,0
+BGC.US,D,20170202,000000,5.389,5.43454,5.36004,5.37968,1794421.0311988,0
+BGC.US,D,20170203,000000,5.42412,5.46776,5.40794,5.46221,2916245.1715791,0
+BGC.US,D,20170206,000000,5.43344,5.49663,5.42412,5.49663,3266985.0156707,0
+BGC.US,D,20170207,000000,5.51517,5.51517,5.389,5.4135,2652171.8652081,0
+BGC.US,D,20170208,000000,5.4027,5.4027,5.29665,5.36469,3544704.8414625,0
+BGC.US,D,20170209,000000,5.56527,5.64246,5.51062,5.52599,5155538.5019151,0
+BGC.US,D,20170210,000000,5.52599,5.5497,5.49177,5.50556,4554947.490478,0
+BGC.US,D,20170213,000000,5.54494,5.64672,5.54494,5.63352,5151209.7618403,0
+BGC.US,D,20170214,000000,5.61349,5.6862,5.60357,5.65226,2246270.3238287,0
+BGC.US,D,20170215,000000,5.66199,5.75723,5.65226,5.73986,1963313.4685332,0
+BGC.US,D,20170216,000000,5.73986,5.773,5.70147,5.72539,2081543.3159282,0
+BGC.US,D,20170217,000000,5.72974,5.72974,5.65653,5.69602,1953518.8624394,0
+BGC.US,D,20170221,000000,5.6862,5.76863,5.6862,5.71576,1546694.918366,0
+BGC.US,D,20170222,000000,5.7102,5.74433,5.70147,5.73986,1181327.6829178,0
+BGC.US,D,20170223,000000,5.76486,5.773,5.66199,5.74433,2317852.8052522,0
+BGC.US,D,20170224,000000,5.69066,5.77369,5.65544,5.71516,2359827.6723307,0
+BGC.US,D,20170227,000000,5.69542,5.7096,5.65544,5.67142,1813950.7660544,0
+BGC.US,D,20170228,000000,5.63689,5.66636,5.54424,5.57183,3032760.2572444,0
+BGC.US,D,20170301,000000,5.67142,5.73262,5.661,5.71516,3018206.4564853,0
+BGC.US,D,20170302,000000,5.685,5.70534,5.6112,5.62102,3103813.4912205,0
+BGC.US,D,20170303,000000,5.64563,5.65544,5.56736,5.60624,2588194.4175816,0
+BGC.US,D,20170306,000000,5.56736,5.65049,5.55982,5.63689,1840984.7256692,0
+BGC.US,D,20170307,000000,5.60624,5.64563,5.5864,5.6112,1496501.0904514,0
+BGC.US,D,20170308,000000,5.65049,5.66636,5.5864,5.59206,1629011.5461138,0
+BGC.US,D,20170309,000000,5.6112,5.64076,5.56736,5.57619,1555609.4615615,0
+BGC.US,D,20170310,000000,5.6112,5.62648,5.55982,5.5864,1258082.6760607,0
+BGC.US,D,20170313,000000,5.59206,5.63184,5.55684,5.62648,1593774.7551089,0
+BGC.US,D,20170314,000000,5.62102,5.63739,5.55199,5.57183,1658890.3367699,0
+BGC.US,D,20170315,000000,5.58174,5.63689,5.55199,5.63184,1744064.9007338,0
+BGC.US,D,20170316,000000,5.65544,5.68054,5.63184,5.67568,1343751.204309,0
+BGC.US,D,20170317,000000,5.64563,5.69066,5.63689,5.66636,3033726.0078247,0
+BGC.US,D,20170320,000000,5.66636,5.69066,5.60624,5.60624,1910915.9550566,0
+BGC.US,D,20170321,000000,5.64563,5.64563,5.40844,5.41955,3004097.2235818,0
+BGC.US,D,20170322,000000,5.52797,5.52797,5.24626,5.389,3206392.7355271,0
+BGC.US,D,20170323,000000,5.36431,5.46836,5.3396,5.37422,1695779.3879011,0
+BGC.US,D,20170324,000000,5.39893,5.44316,5.33007,5.35448,1667466.161599,0
+BGC.US,D,20170327,000000,5.25598,5.39396,5.13197,5.38463,2349573.3770253,0
+BGC.US,D,20170328,000000,5.34972,5.46122,5.19666,5.44316,1403828.3502704,0
+BGC.US,D,20170329,000000,5.42847,5.44247,5.34972,5.35448,2296751.4575004,0
+BGC.US,D,20170330,000000,5.35944,5.57619,5.35944,5.5625,3645682.2301616,0
+BGC.US,D,20170331,000000,5.56736,5.68054,5.55684,5.6112,4215352.0854938,0
+BGC.US,D,20170403,000000,5.60624,5.62102,5.52797,5.55684,3197149.5548689,0
+BGC.US,D,20170404,000000,5.5375,5.56676,5.50724,5.52252,1732397.2627212,0
+BGC.US,D,20170405,000000,5.56736,5.58383,5.39396,5.414,2853688.1232926,0
+BGC.US,D,20170406,000000,5.41955,5.4881,5.39396,5.45893,2102535.7899194,0
+BGC.US,D,20170407,000000,5.44316,5.46836,5.40319,5.44316,3251201.3446527,0
+BGC.US,D,20170410,000000,5.45893,5.4881,5.36866,5.389,1947151.7636241,0
+BGC.US,D,20170411,000000,5.35944,5.4005,5.32551,5.39893,2958168.6260484,0
+BGC.US,D,20170412,000000,5.39396,5.40319,5.33007,5.35944,1907470.3021513,0
+BGC.US,D,20170413,000000,5.34972,5.36431,5.29606,5.29606,1884738.8722614,0
+BGC.US,D,20170417,000000,5.29983,5.3396,5.25598,5.29606,1848723.8354862,0
+BGC.US,D,20170418,000000,5.23504,5.37422,5.23504,5.36431,2510963.605781,0
+BGC.US,D,20170419,000000,5.37968,5.44316,5.37869,5.41955,1563381.8383609,0
+BGC.US,D,20170420,000000,5.44842,5.52252,5.414,5.52252,1598384.7523985,0
+BGC.US,D,20170421,000000,5.51747,5.54157,5.4881,5.5121,2270193.316543,0
+BGC.US,D,20170424,000000,5.5864,5.64076,5.57946,5.6112,2322850.9173367,0
+BGC.US,D,20170425,000000,5.65049,5.70534,5.63184,5.64563,1978016.4666681,0
+BGC.US,D,20170426,000000,5.64076,5.67776,5.5864,5.59206,2857780.9702193,0
+BGC.US,D,20170427,000000,5.59682,5.6112,5.55684,5.5864,2031431.1433342,0
+BGC.US,D,20170428,000000,5.58174,5.68788,5.55199,5.62102,3010114.5150365,0
+BGC.US,D,20170501,000000,5.63184,5.64076,5.56736,5.62102,2528172.7165908,0
+BGC.US,D,20170502,000000,5.6112,5.66636,5.5625,5.65049,2646194.8973684,0
+BGC.US,D,20170503,000000,5.6112,5.661,5.5997,5.65544,2243241.0122487,0
+BGC.US,D,20170504,000000,5.66636,5.77905,5.66636,5.74959,2656335.2784611,0
+BGC.US,D,20170505,000000,5.75453,5.76913,5.70087,5.72489,1893397.3605014,0
+BGC.US,D,20170508,000000,5.72012,5.72974,5.66636,5.71516,1716949.2857985,0
+BGC.US,D,20170509,000000,5.72012,5.72379,5.661,5.68788,1841914.1849959,0
+BGC.US,D,20170510,000000,5.68054,5.7096,5.64563,5.70087,1311654.6148255,0
+BGC.US,D,20170511,000000,5.67568,5.69542,5.60158,5.65544,2395467.6994859,0
+BGC.US,D,20170512,000000,5.62648,5.65544,5.60158,5.64076,1437659.8632911,0
+BGC.US,D,20170515,000000,5.65544,5.71516,5.65544,5.70087,2009515.2585585,0
+BGC.US,D,20170516,000000,5.70087,5.75136,5.64076,5.72489,2931371.5676719,0
+BGC.US,D,20170517,000000,5.63531,5.67459,5.53254,5.55416,3610164.1819418,0
+BGC.US,D,20170518,000000,5.53909,5.67995,5.53909,5.63531,3443399.8233912,0
+BGC.US,D,20170519,000000,5.63918,5.70028,5.63531,5.65981,2348162.0504989,0
+BGC.US,D,20170522,000000,5.67459,5.79015,5.67459,5.77964,2687806.8519115,0
+BGC.US,D,20170523,000000,5.79015,5.82012,5.74482,5.7853,2464355.5553342,0
+BGC.US,D,20170524,000000,5.79015,5.81515,5.76983,5.79572,2739857.5822987,0
+BGC.US,D,20170525,000000,5.81515,5.90542,5.79572,5.89084,2364400.3702764,0
+BGC.US,D,20170526,000000,5.85513,5.93578,5.8455,5.90265,1787789.812705,0
+BGC.US,D,20170530,000000,5.88043,5.92586,5.86277,5.8953,2465605.5874005,0
+BGC.US,D,20170531,000000,5.91039,5.91922,5.79572,5.91584,4203063.4638095,0
+BGC.US,D,20170601,000000,5.92586,6.04569,5.90542,6.01613,2994960.9005036,0
+BGC.US,D,20170602,000000,6.0316,6.11562,5.9574,6.0691,2953673.5510616,0
+BGC.US,D,20170605,000000,6.07098,6.16701,6.06195,6.09152,2604376.2842982,0
+BGC.US,D,20170606,000000,6.04569,6.10689,6.01047,6.06642,2002648.1469168,0
+BGC.US,D,20170607,000000,6.09717,6.16155,6.08875,6.15074,2111203.3509727,0
+BGC.US,D,20170608,000000,6.13636,6.30231,6.13636,6.25152,3093994.6909576,0
+BGC.US,D,20170609,000000,6.26729,6.36729,6.25688,6.33228,2650336.1326333,0
+BGC.US,D,20170612,000000,6.33228,6.36202,6.26185,6.27195,3104771.1770777,0
+BGC.US,D,20170613,000000,6.27195,6.28654,6.20222,6.22663,3393715.0811166,0
+BGC.US,D,20170614,000000,6.18635,6.2419,6.14628,6.23655,2461426.0447013,0
+BGC.US,D,20170615,000000,6.16701,6.22186,6.16432,6.18635,2220274.6973011,0
+BGC.US,D,20170616,000000,6.11066,6.20431,6.06642,6.19656,6298537.5806446,0
+BGC.US,D,20170619,000000,6.21214,6.26185,6.19171,6.21621,5892232.8031148,0
+BGC.US,D,20170620,000000,6.21621,6.21621,6.09152,6.09717,3053949.3088589,0
+BGC.US,D,20170621,000000,6.11562,6.12118,6.02654,6.02654,2448028.5236035,0
+BGC.US,D,20170622,000000,6.02159,6.02654,5.91584,5.9707,4041202.4568482,0
+BGC.US,D,20170623,000000,5.98052,6.05115,5.96078,5.96583,50887261.025331,0
+BGC.US,D,20170626,000000,6.01047,6.11562,6.00075,6.08061,3987055.9065692,0
+BGC.US,D,20170627,000000,6.09717,6.13486,6.0316,6.07098,2147437.1433596,0
+BGC.US,D,20170628,000000,6.08061,6.11562,6.05918,6.10213,3986539.7642966,0
+BGC.US,D,20170629,000000,6.17148,6.30231,6.11562,6.29735,9650044.9258058,0
+BGC.US,D,20170630,000000,6.32126,6.36729,6.29179,6.34238,5931575.5462215,0
+BGC.US,D,20170703,000000,6.38276,6.42214,6.34238,6.39734,3469533.5583002,0
+BGC.US,D,20170705,000000,6.42214,6.45488,6.33228,6.39734,3402921.9705213,0
+BGC.US,D,20170706,000000,6.37215,6.42691,6.33723,6.35727,5961807.1685092,0
+BGC.US,D,20170707,000000,6.37215,6.38276,6.28654,6.31689,3744658.5594642,0
+BGC.US,D,20170710,000000,6.30231,6.32671,6.25152,6.30995,3204191.0661456,0
+BGC.US,D,20170711,000000,6.29179,6.40299,6.28654,6.34785,2995626.2401518,0
+BGC.US,D,20170712,000000,6.35201,6.4523,6.32671,6.44298,2912573.7064295,0
+BGC.US,D,20170713,000000,6.44793,6.52778,6.43245,6.48831,2899460.4668177,0
+BGC.US,D,20170714,000000,6.46767,6.53205,6.45705,6.49227,1835920.0796199,0
+BGC.US,D,20170717,000000,6.49227,6.55288,6.46004,6.54782,2730824.0844388,0
+BGC.US,D,20170718,000000,6.53761,6.6382,6.50735,6.62302,3905734.2640226,0
+BGC.US,D,20170719,000000,6.64812,6.66359,6.58781,6.64255,2721537.5558945,0
+BGC.US,D,20170720,000000,6.6382,6.69901,6.62302,6.68809,2386956.3924409,0
+BGC.US,D,20170721,000000,6.68809,6.72311,6.66894,6.68809,2968502.5604934,0
+BGC.US,D,20170724,000000,6.70396,6.73402,6.66359,6.67837,2257080.0769312,0
+BGC.US,D,20170725,000000,6.72847,6.74107,6.66359,6.70833,3474882.4858357,0
+BGC.US,D,20170726,000000,6.59841,6.63333,6.19935,6.27712,5978802.5641592,0
+BGC.US,D,20170727,000000,6.28148,6.41271,6.27195,6.36729,6161908.0677056,0
+BGC.US,D,20170728,000000,6.33723,6.38276,6.29179,6.37711,2682814.7883692,0
+BGC.US,D,20170731,000000,6.37711,6.38435,6.29179,6.32671,3008313.0575345,0
+BGC.US,D,20170801,000000,6.37711,6.38722,6.28148,6.32671,2236232.7679542,0
+BGC.US,D,20170802,000000,6.32671,6.34498,6.21214,6.30231,2649024.607054,0
+BGC.US,D,20170803,000000,6.28654,6.35985,6.28148,6.34785,2496992.4812592,0
+BGC.US,D,20170804,000000,6.39219,6.39734,6.33723,6.38276,1957602.6365528,0
+BGC.US,D,20170807,000000,6.38276,6.51807,6.38276,6.44793,4194109.6050894,0
+BGC.US,D,20170808,000000,6.42214,6.4523,6.35727,6.40299,1888724.8616083,0
+BGC.US,D,20170809,000000,6.37215,6.37482,6.27712,6.37215,2091924.6306209,0
+BGC.US,D,20170810,000000,6.35152,6.39,6.33188,6.34189,1659243.1684016,0
+BGC.US,D,20170811,000000,6.33723,6.35727,6.28267,6.34725,2511473.6995114,0
+BGC.US,D,20170814,000000,6.38722,6.52025,6.38722,6.48434,1843247.8885635,0
+BGC.US,D,20170815,000000,6.49396,6.5507,6.47947,6.48999,1696289.4816314,0
+BGC.US,D,20170816,000000,6.49396,6.57104,6.49396,6.50408,1458919.4812319,0
+BGC.US,D,20170817,000000,6.47947,6.50964,6.42264,6.43365,1748891.6374544,0
+BGC.US,D,20170818,000000,6.41321,6.41828,6.36202,6.36729,3388819.7942505,0
+BGC.US,D,20170821,000000,6.36729,6.47135,6.33911,6.43365,1677402.9084359,0
+BGC.US,D,20170822,000000,6.43365,6.52025,6.43365,6.50964,1276592.2234557,0
+BGC.US,D,20170823,000000,6.47402,6.56122,6.47402,6.49921,1659955.8882973,0
+BGC.US,D,20170824,000000,6.52025,6.59664,6.52025,6.53979,1348605.1594697,0
+BGC.US,D,20170825,000000,6.5507,6.61697,6.54505,6.58562,2415400.6704918,0
+BGC.US,D,20170828,000000,6.61697,6.61697,6.53979,6.58066,2220467.242563,0
+BGC.US,D,20170829,000000,6.52988,6.69008,6.51518,6.65734,2240453.6423587,0
+BGC.US,D,20170830,000000,6.65258,6.77955,6.63442,6.6625,3268507.2321385,0
+BGC.US,D,20170831,000000,6.70357,6.71328,6.5753,6.61151,3340979.857364,0
+BGC.US,D,20170901,000000,6.62143,6.66785,6.58066,6.60595,2531063.9197894,0
+BGC.US,D,20170905,000000,6.58066,6.60168,6.4768,6.48434,2375638.5617888,0
+BGC.US,D,20170906,000000,6.50964,6.62143,6.49921,6.59108,3643695.2840304,0
+BGC.US,D,20170907,000000,6.60168,6.60168,6.50408,6.54505,2191678.1976035,0
+BGC.US,D,20170908,000000,6.53483,6.62143,6.52551,6.59108,1355424.8908637,0
+BGC.US,D,20170911,000000,6.64147,6.74384,6.61697,6.69275,2566051.7124714,0
+BGC.US,D,20170912,000000,6.71825,6.75862,6.69851,6.74384,1778416.5883884,0
+BGC.US,D,20170913,000000,6.72847,6.76407,6.70774,6.74107,1085977.4546979,0
+BGC.US,D,20170914,000000,6.74384,6.76407,6.70357,6.71825,1293299.3052581,0
+BGC.US,D,20170915,000000,6.70357,6.74384,6.6874,6.6874,3386000.1654686,0
+BGC.US,D,20170918,000000,6.71328,6.84036,6.71328,6.77459,1983850.2856743,0
+BGC.US,D,20170919,000000,6.80515,6.93747,6.78491,6.88608,3135501.8041016,0
+BGC.US,D,20170920,000000,6.86644,6.91674,6.82548,6.90702,2117690.4125427,0
+BGC.US,D,20170921,000000,6.90196,6.93975,6.8731,6.87587,1662073.8861775,0
+BGC.US,D,20170922,000000,6.86644,6.91188,6.8353,6.88153,1814789.4972472,0
+BGC.US,D,20170925,000000,6.85614,6.90702,6.8226,6.85614,2154380.8698699,0
+BGC.US,D,20170926,000000,6.86644,6.93222,6.83034,6.90702,3738777.3602102,0
+BGC.US,D,20170927,000000,6.98361,7.00225,6.90196,6.96774,4163803.3841139,0
+BGC.US,D,20170928,000000,6.97804,6.98846,6.92457,6.97249,3073502.229793,0
+BGC.US,D,20170929,000000,7.00334,7.38039,6.97804,7.36492,5978513.2422212,0
+BGC.US,D,20171002,000000,7.38466,7.55806,7.38039,7.53792,4903501.7946342,0
+BGC.US,D,20171003,000000,7.53792,7.7867,7.52749,7.78205,6984436.2239753,0
+BGC.US,D,20171004,000000,7.80783,7.86358,7.72113,7.79235,4021330.9793553,0
+BGC.US,D,20171005,000000,7.82242,8.15879,7.82242,7.99035,7688962.3612748,0
+BGC.US,D,20171006,000000,8.02616,8.12824,7.97568,8.11286,5442322.0682782,0
+BGC.US,D,20171009,000000,8.14868,8.22019,8.06972,8.08242,3758710.3312161,0
+BGC.US,D,20171010,000000,8.09769,8.36701,8.09769,8.32178,4228566.1341431,0
+BGC.US,D,20171011,000000,8.29638,8.38784,8.27138,8.31205,3128107.4611932,0
+BGC.US,D,20171012,000000,8.32178,8.40351,8.30164,8.34678,2845279.6414658,0
+BGC.US,D,20171013,000000,8.32604,8.35739,8.10781,8.14868,4982758.8680906,0
+BGC.US,D,20171016,000000,8.14868,8.30164,8.12298,8.24052,6462257.5062594,0
+BGC.US,D,20171017,000000,8.22505,8.26612,8.06972,8.11286,4370361.102169,0
+BGC.US,D,20171018,000000,8.11286,8.19956,8.07675,8.10781,3953254.6362597,0
+BGC.US,D,20171019,000000,8.09242,8.09242,7.99035,8.06198,3821040.5591681,0
+BGC.US,D,20171020,000000,8.10344,8.14342,8.06198,8.08806,2782704.4475525,0
+BGC.US,D,20171023,000000,8.03678,8.09769,8.01604,8.05949,4158007.8725418,0
+BGC.US,D,20171024,000000,8.10781,8.15374,8.05682,8.13835,2613089.2094184,0
+BGC.US,D,20171025,000000,8.16375,8.19461,8.05185,8.1335,3339813.4967988,0
+BGC.US,D,20171026,000000,8.11793,8.29638,7.72113,7.80783,4457086.1091313,0
+BGC.US,D,20171027,000000,7.83333,7.91189,7.60349,7.68502,3613432.410941,0
+BGC.US,D,20171030,000000,7.69068,7.73165,7.60349,7.64961,2992732.0126821,0
+BGC.US,D,20171031,000000,7.66043,7.74156,7.6139,7.72113,3200332.0961862,0
+BGC.US,D,20171101,000000,7.72113,7.78205,7.60835,7.66043,2553005.0068243,0
+BGC.US,D,20171102,000000,7.66043,7.81766,7.61936,7.75685,2757235.0442013,0
+BGC.US,D,20171103,000000,7.7623,7.82242,7.63909,7.71578,3270969.9969273,0
+BGC.US,D,20171106,000000,7.7623,7.86903,7.69068,7.85852,2903091.6083522,0
+BGC.US,D,20171107,000000,7.83878,7.89909,7.73165,7.7623,3031842.8950022,0
+BGC.US,D,20171108,000000,7.72609,7.7623,7.69335,7.7367,2230646.9391805,0
+BGC.US,D,20171109,000000,7.67461,7.71022,7.57075,7.63493,2138687.9269857,0
+BGC.US,D,20171110,000000,7.62986,7.70109,7.58394,7.66043,2082095.7494543,0
+BGC.US,D,20171113,000000,7.64406,7.88085,7.60775,7.8609,2308597.5275095,0
+BGC.US,D,20171114,000000,7.83551,7.89185,7.81439,7.86625,1950843.3905813,0
+BGC.US,D,20171115,000000,7.79959,7.97409,7.75803,7.91735,1986285.832023,0
+BGC.US,D,20171116,000000,7.95881,8.12388,7.94284,8.03093,2443250.1752209,0
+BGC.US,D,20171117,000000,8.04174,8.09769,7.99482,8.07675,2235545.2503177,0
+BGC.US,D,20171120,000000,8.10859,8.25749,8.06585,8.22684,2358760.1046224,0
+BGC.US,D,20171121,000000,8.22684,8.29013,8.17575,8.24648,2729775.6704476,0
+BGC.US,D,20171122,000000,8.2686,8.31384,8.12824,8.13418,1352625.4238894,0
+BGC.US,D,20171124,000000,8.12824,8.23725,8.11871,8.20631,1050696.3077164,0
+BGC.US,D,20171127,000000,8.2322,8.34678,8.17575,8.22684,2558301.5136602,0
+BGC.US,D,20171128,000000,8.24648,8.36869,8.22019,8.36532,2201459.6985224,0
+BGC.US,D,20171129,000000,8.41671,8.50024,8.34251,8.37127,3166758.6543018,0
+BGC.US,D,20171130,000000,8.44349,8.47841,8.34678,8.41135,3323417.9149226,0
+BGC.US,D,20171201,000000,8.43823,8.46957,8.14342,8.42255,3030436.6089276,0
+BGC.US,D,20171204,000000,8.56084,8.70508,8.46957,8.49398,6150541.8487156,0
+BGC.US,D,20171205,000000,8.48881,8.6282,8.46352,8.50528,2788538.2665588,0
+BGC.US,D,20171206,000000,8.45837,8.53018,8.43308,8.44349,3031184.6119866,0
+BGC.US,D,20171207,000000,8.42255,8.63087,8.39647,8.59665,3086159.8125548,0
+BGC.US,D,20171208,000000,8.6388,8.69545,8.56084,8.59158,3081790.748865,0
+BGC.US,D,20171211,000000,8.63345,8.74207,8.60835,8.6282,3385746.1266939,0
+BGC.US,D,20171212,000000,8.6282,8.65051,8.42781,8.44795,4213056.6637075,0
+BGC.US,D,20171213,000000,8.46352,8.4671,8.08806,8.13418,6152577.1831849,0
+BGC.US,D,20171214,000000,8.06158,8.06158,7.71082,7.84503,8261719.997429,0
+BGC.US,D,20171215,000000,7.91239,7.9724,7.81439,7.9483,8974179.8059881,0
+BGC.US,D,20171218,000000,7.96972,8.05185,7.79959,7.82996,3577696.6152,0
+BGC.US,D,20171219,000000,7.8609,8.00037,7.79385,7.83551,3894957.7779025,0
+BGC.US,D,20171220,000000,7.91239,8.14938,7.89752,7.92796,5030089.7193371,0
+BGC.US,D,20171221,000000,7.9225,7.97895,7.85585,7.86625,3275726.1673215,0
+BGC.US,D,20171222,000000,7.85585,7.87192,7.76071,7.81439,3963647.0399465,0
+BGC.US,D,20171226,000000,7.78362,7.82996,7.7372,7.81439,3678998.609,0
+BGC.US,D,20171227,000000,7.80882,7.87192,7.77331,7.82996,2602011.3042759,0
+BGC.US,D,20171228,000000,7.82996,7.86625,7.80882,7.83551,1941363.3086848,0
+BGC.US,D,20171229,000000,7.82996,7.87588,7.78362,7.78362,1873877.7065497,0
+BGC.US,D,20180102,000000,7.78849,7.81439,7.71627,7.79385,4064420.7943897,0
+BGC.US,D,20180103,000000,7.77331,7.80882,7.67461,7.78849,4002507.9158534,0
+BGC.US,D,20180104,000000,7.82996,7.8609,7.72729,7.74683,2417604.3560539,0
+BGC.US,D,20180105,000000,7.75238,7.78849,7.72153,7.7372,2042268.1148768,0
+BGC.US,D,20180108,000000,7.75238,7.77817,7.70149,7.72153,2613013.6026403,0
+BGC.US,D,20180109,000000,7.7372,7.7753,7.56737,7.57223,6822840.3447828,0
+BGC.US,D,20180110,000000,7.54665,7.71082,7.4899,7.61876,5177349.5452916,0
+BGC.US,D,20180111,000000,7.62937,7.64406,7.56183,7.58285,3290196.2965796,0
+BGC.US,D,20180112,000000,7.60775,7.62937,7.5774,7.6133,3327358.5402026,0
+BGC.US,D,20180116,000000,7.66965,7.70655,7.5884,7.60319,4442315.5689412,0
+BGC.US,D,20180117,000000,7.63423,7.66043,7.56183,7.64406,3506550.6369093,0
+BGC.US,D,20180118,000000,7.6133,7.63423,7.53136,7.5522,2433723.7211671,0
+BGC.US,D,20180119,000000,7.58285,7.62937,7.57223,7.61876,7901725.8836852,0
+BGC.US,D,20180122,000000,7.64406,7.67461,7.5884,7.66538,2600544.5327788,0
+BGC.US,D,20180123,000000,7.64961,7.68572,7.6009,7.64961,2835841.8993651,0
+BGC.US,D,20180124,000000,7.68027,7.68027,7.6133,7.63423,2896099.4935038,0
+BGC.US,D,20180125,000000,7.66538,7.66538,7.5884,7.6133,2966080.1193198,0
+BGC.US,D,20180126,000000,7.62937,7.62937,7.54129,7.56737,1861481.2191952,0
+BGC.US,D,20180129,000000,7.53633,7.58285,7.38683,7.3923,2801028.5063182,0
+BGC.US,D,20180130,000000,7.36174,7.49268,7.32027,7.3923,2591341.6757356,0
+BGC.US,D,20180131,000000,7.41283,7.45906,7.33794,7.37146,2810062.004178,0
+BGC.US,D,20180201,000000,7.32027,7.44873,7.32027,7.44329,2876441.7311706,0
+BGC.US,D,20180202,000000,7.41739,7.49536,7.22763,7.23259,2413058.8765483,0
+BGC.US,D,20180205,000000,7.17515,7.18319,6.80515,6.90315,4653802.8489354,0
+BGC.US,D,20180206,000000,6.73828,7.25262,6.72757,7.17069,8004503.7217958,0
+BGC.US,D,20180207,000000,7.19153,7.20897,6.99015,7.01098,3659481.9793195,0
+BGC.US,D,20180208,000000,7.0217,7.11653,6.84075,6.84621,3393316.885418,0
+BGC.US,D,20180209,000000,6.98528,7.05244,6.60378,6.70238,5889806.3295797,0
+BGC.US,D,20180212,000000,6.77905,7.04699,6.72757,6.96971,5402281.7266313,0
+BGC.US,D,20180213,000000,6.97487,7.04144,6.83083,7.02566,6791511.920166,0
+BGC.US,D,20180214,000000,7.00612,7.00612,6.87191,6.96971,4068021.6932129,0
+BGC.US,D,20180215,000000,7.31472,7.31472,6.95314,7.07248,5011104.3532847,0
+BGC.US,D,20180216,000000,7.07248,7.10343,6.98023,7.05244,4401904.250036,0
+BGC.US,D,20180220,000000,7.00046,7.02903,6.79958,6.83083,3083872.4554916,0
+BGC.US,D,20180221,000000,6.83083,6.93917,6.79958,6.81011,3898697.7931977,0
+BGC.US,D,20180222,000000,6.836,7.0217,6.78927,6.84621,8263507.3416656,0
+BGC.US,D,20180223,000000,6.86684,6.91297,6.83083,6.85117,3187624.1089055,0
+BGC.US,D,20180226,000000,6.86158,6.92457,6.78878,6.87766,2951515.2295665,0
+BGC.US,D,20180227,000000,6.85117,6.91674,6.79899,6.80455,3453072.4505496,0
+BGC.US,D,20180228,000000,6.85117,6.9716,6.81992,6.90365,10726118.900649,0
+BGC.US,D,20180301,000000,6.89274,6.94531,6.75704,6.84075,3955649.8589933,0
+BGC.US,D,20180302,000000,6.77787,6.9347,6.7368,6.91902,3305561.6100914,0
+BGC.US,D,20180305,000000,6.89819,7.03944,6.87766,7.02397,4833991.9470239,0
+BGC.US,D,20180306,000000,7.04967,7.08656,6.97656,7.05531,3202236.3789066,0
+BGC.US,D,20180307,000000,6.98737,7.15968,6.96594,7.14877,2782493.7566639,0
+BGC.US,D,20180308,000000,7.17456,7.26929,7.15412,7.25322,5988021.5506482,0
+BGC.US,D,20180309,000000,7.31581,7.48812,7.22763,7.48326,6284717.6696791,0
+BGC.US,D,20180312,000000,7.53524,7.66103,7.46729,7.56678,4699755.6406379,0
+BGC.US,D,20180313,000000,7.6133,7.6133,7.32127,7.3419,3477881.5547045,0
+BGC.US,D,20180314,000000,7.38913,7.38913,7.21384,7.22763,6067113.297283,0
+BGC.US,D,20180315,000000,7.25877,7.28993,7.12297,7.12297,6739640.6298657,0
+BGC.US,D,20180316,000000,7.1331,7.31026,7.1331,7.26373,4744530.982781,0
+BGC.US,D,20180319,000000,7.23259,7.30043,7.04967,7.28993,4490641.4053889,0
+BGC.US,D,20180320,000000,7.28993,7.37373,7.27376,7.28993,2603464.9705982,0
+BGC.US,D,20180321,000000,7.28446,7.30043,7.22237,7.22237,4472558.280223,0
+BGC.US,D,20180322,000000,7.14331,7.22237,6.99739,7.00275,2911392.2245087,0
+BGC.US,D,20180323,000000,7.00275,7.07526,6.84075,6.84621,3854985.9864012,0
+BGC.US,D,20180326,000000,6.93975,7.10175,6.90365,7.09619,2965732.32814,0
+BGC.US,D,20180327,000000,7.12297,7.12297,6.89541,6.96058,3159646.5766987,0
+BGC.US,D,20180328,000000,6.94531,7.07039,6.89819,6.96058,3985347.1933817,0
+BGC.US,D,20180329,000000,7.01316,7.04699,6.92457,7.02397,3224515.1762176,0
+BGC.US,D,20180402,000000,7.02397,7.06514,6.77787,6.79374,3473197.9668172,0
+BGC.US,D,20180403,000000,6.83034,6.88231,6.76239,6.87191,2829036.2812363,0
+BGC.US,D,20180404,000000,6.79374,6.99461,6.77291,6.9716,4084243.8835445,0
+BGC.US,D,20180405,000000,7.01316,7.04967,6.9347,7.01852,3389040.5660429,0
+BGC.US,D,20180406,000000,6.98201,7.10175,6.82488,6.87191,3374656.1244668,0
+BGC.US,D,20180409,000000,6.89274,6.98737,6.85117,6.87766,5358869.3226766,0
+BGC.US,D,20180410,000000,6.9716,7.03944,6.92944,7.00275,3151148.3748285,0
+BGC.US,D,20180411,000000,6.92457,7.04967,6.89819,6.92457,2510039.1869062,0
+BGC.US,D,20180412,000000,6.94531,7.0077,6.91357,6.96594,2689509.5165565,0
+BGC.US,D,20180413,000000,7.02397,7.04967,6.91406,6.96058,2455561.9829838,0
+BGC.US,D,20180416,000000,6.99739,7.01852,6.94531,6.99223,2445234.097081,0
+BGC.US,D,20180417,000000,7.01852,7.18815,6.96594,7.11761,2470904.1104171,0
+BGC.US,D,20180418,000000,7.14877,7.22763,7.11206,7.16484,3052580.3221282,0
+BGC.US,D,20180419,000000,7.14877,7.306,7.1331,7.25322,3530383.9095802,0
+BGC.US,D,20180420,000000,7.23804,7.23804,7.12803,7.13864,2698867.6195177,0
+BGC.US,D,20180423,000000,7.13864,7.21116,7.08111,7.13864,2246939.6958384,0
+BGC.US,D,20180424,000000,7.16979,7.17991,6.98201,7.01316,2520056.5809732,0
+BGC.US,D,20180425,000000,7.01852,7.05027,6.92944,6.97656,2088519.3013306,0
+BGC.US,D,20180426,000000,6.98201,7.1068,6.91674,7.08656,2507730.659945,0
+BGC.US,D,20180427,000000,7.1068,7.11206,7.02397,7.034,2545164.0798793,0
+BGC.US,D,20180430,000000,7.06028,7.1068,6.9716,6.97656,2235167.2164268,0
+BGC.US,D,20180501,000000,6.95067,7.0212,6.93975,6.99223,2234280.0968958,0
+BGC.US,D,20180502,000000,6.99739,7.02844,6.90583,6.9347,3267513.2550277,0
+BGC.US,D,20180503,000000,6.88231,6.9716,6.74107,6.77291,3435208.0809953,0
+BGC.US,D,20180504,000000,6.68402,6.80673,6.32354,6.37046,6952578.5519109,0
+BGC.US,D,20180507,000000,6.38147,6.41004,6.27156,6.36579,6111095.2723002,0
+BGC.US,D,20180508,000000,6.34932,6.47025,6.33455,6.41778,5656116.867143,0
+BGC.US,D,20180509,000000,6.44962,6.47512,6.36579,6.44407,6837112.8883272,0
+BGC.US,D,20180510,000000,6.43365,6.47025,6.36579,6.42264,5420613.85012,0
+BGC.US,D,20180511,000000,6.4281,6.46479,6.26669,6.34498,4000142.9358312,0
+BGC.US,D,20180514,000000,6.34498,6.37046,6.29239,6.33455,7474470.97196,0
+BGC.US,D,20180515,000000,6.31798,6.3289,6.24041,6.29239,9255526.740953,0
+BGC.US,D,20180516,000000,6.29785,6.38604,6.28148,6.34932,8249125.9243608,0
+BGC.US,D,20180517,000000,6.35478,6.45656,6.33455,6.40251,6589925.0957551,0
+BGC.US,D,20180518,000000,6.40736,6.51351,6.39694,6.48662,6077378.6815825,0
+BGC.US,D,20180521,000000,6.49227,6.54505,6.46332,6.49227,3863501.3258078,0
+BGC.US,D,20180522,000000,6.49227,6.50308,6.37552,6.38604,5017193.2191561,0
+BGC.US,D,20180523,000000,6.38097,6.41549,6.32235,6.35985,3114533.5242796,0
+BGC.US,D,20180524,000000,6.33852,6.34388,6.25905,6.31233,3205907.8440562,0
+BGC.US,D,20180525,000000,6.29071,6.36898,6.25905,6.26988,2258277.688298,0
+BGC.US,D,20180529,000000,6.23288,6.23773,6.0685,6.13209,3842183.2386252,0
+BGC.US,D,20180530,000000,6.17425,6.20886,6.12663,6.15838,4167680.4997002,0
+BGC.US,D,20180531,000000,6.12118,6.18466,6.06582,6.07375,8579901.5466449,0
+BGC.US,D,20180601,000000,6.10055,6.12118,6.05213,6.06305,3601883.7275927,0
+BGC.US,D,20180604,000000,6.10055,6.1184,5.93578,5.9459,5289070.1531284,0
+BGC.US,D,20180605,000000,5.95165,5.98538,5.81625,5.87695,8695870.2473263,0
+BGC.US,D,20180606,000000,5.90374,5.95165,5.82736,5.93578,5485676.0029911,0
+BGC.US,D,20180607,000000,5.65486,6.07635,5.64404,6.03616,8731373.1741904,0
+BGC.US,D,20180608,000000,6.02595,6.12118,5.94877,6.10055,5249828.2190594,0
+BGC.US,D,20180611,000000,6.12118,6.42858,6.10055,6.31689,14591373.295621,0
+BGC.US,D,20180612,000000,6.30658,6.35985,6.24825,6.29071,7372343.3521419,0
+BGC.US,D,20180613,000000,6.26988,6.33346,6.2301,6.24825,6419111.238164,0
+BGC.US,D,20180614,000000,6.51866,6.51866,6.23288,6.29636,6564959.7375919,0
+BGC.US,D,20180615,000000,6.29071,6.32801,6.21154,6.25361,5739021.2115801,0
+BGC.US,D,20180618,000000,6.24308,6.24308,6.14241,6.19548,4637795.3818539,0
+BGC.US,D,20180619,000000,6.13209,6.16929,6.08398,6.14241,5491640.8737462,0
+BGC.US,D,20180620,000000,6.18466,6.63274,6.17425,6.57679,8842027.2224094,0
+BGC.US,D,20180621,000000,6.60378,6.80723,6.57174,6.69901,7110653.1714197,0
+BGC.US,D,20180622,000000,6.7362,6.81011,6.4762,6.49227,12541965.884701,0
+BGC.US,D,20180625,000000,6.43901,6.45002,6.27492,6.27492,5713755.4424848,0
+BGC.US,D,20180626,000000,6.28039,6.29071,6.17425,6.17425,3223446.6004189,0
+BGC.US,D,20180627,000000,6.20103,6.20619,6.04192,6.04668,4180881.4431747,0
+BGC.US,D,20180628,000000,6.0316,6.07375,5.91981,5.98319,4103142.5538247,0
+BGC.US,D,20180629,000000,6.01008,6.1556,5.97784,5.99966,3078409.6137437,0
+BGC.US,D,20180702,000000,5.95165,6.10055,5.91425,6.04668,3255847.6331959,0
+BGC.US,D,20180703,000000,6.07375,6.14241,6.03616,6.04668,2191800.1765389,0
+BGC.US,D,20180705,000000,6.04668,6.04668,5.93578,5.9941,4069035.8321312,0
+BGC.US,D,20180706,000000,5.97784,6.04668,5.89362,5.98875,4238001.8600632,0
+BGC.US,D,20180709,000000,6.0316,6.08398,5.99966,6.04668,2798668.5667478,0
+BGC.US,D,20180710,000000,6.04192,6.06305,5.91425,5.96246,4163601.7660385,0
+BGC.US,D,20180711,000000,5.90869,5.97784,5.89917,5.95165,4265974.351818,0
+BGC.US,D,20180712,000000,5.98319,5.98319,5.89362,5.90869,1894160.4849161,0
+BGC.US,D,20180713,000000,5.93052,5.98875,5.85623,5.90869,2790016.12705,0
+BGC.US,D,20180716,000000,5.92546,5.9459,5.8455,5.86713,3437556.9315716,0
+BGC.US,D,20180717,000000,5.8455,5.93052,5.83539,5.86713,8238075.2376584,0
+BGC.US,D,20180718,000000,5.90374,5.93955,5.85623,5.90869,3367330.331704,0
+BGC.US,D,20180719,000000,5.87695,5.92546,5.83776,5.88797,3932026.2691207,0
+BGC.US,D,20180720,000000,5.85623,5.89362,5.79829,5.83013,2777265.7999736,0
+BGC.US,D,20180723,000000,5.81356,5.85623,5.73936,5.83013,3118250.353496,0
+BGC.US,D,20180724,000000,5.86713,5.94133,5.74482,5.78748,2946683.4523939,0
+BGC.US,D,20180725,000000,5.76645,5.78183,5.66319,5.76109,4053735.0364034,0
+BGC.US,D,20180726,000000,5.76645,5.80325,5.72102,5.72925,2254389.4837174,0
+BGC.US,D,20180727,000000,5.72379,5.75019,5.65486,5.6977,2551298.3098177,0
+BGC.US,D,20180730,000000,5.6977,5.71834,5.50596,5.60684,6179599.0457152,0
+BGC.US,D,20180731,000000,5.64949,5.70247,5.60684,5.69215,3559051.9836947,0
+BGC.US,D,20180801,000000,5.70247,5.86158,5.6977,5.79829,5792672.7894845,0
+BGC.US,D,20180802,000000,6.09479,6.12663,5.6977,5.87695,6893255.4575507,0
+BGC.US,D,20180803,000000,5.87695,6.06027,5.81356,5.91425,4461131.5758105,0
+BGC.US,D,20180806,000000,5.94133,6.00472,5.86713,5.8826,2928152.7351012,0
+BGC.US,D,20180807,000000,5.89917,5.94133,5.85076,5.85623,2785309.3530842,0
+BGC.US,D,20180808,000000,5.86158,5.86713,5.77637,5.83013,2092736.1433737,0
+BGC.US,D,20180809,000000,5.82458,5.92546,5.80325,5.8826,2642484.116694,0
+BGC.US,D,20180810,000000,5.86713,5.95433,5.81902,5.93052,4174638.3394757,0
+BGC.US,D,20180813,000000,5.92546,6.06582,5.91981,5.98319,4596785.2572653,0
+BGC.US,D,20180814,000000,6.01008,6.20619,6.00472,6.08398,4971602.3318988,0
+BGC.US,D,20180815,000000,6.06305,6.10055,5.90374,6.01503,4341570.0410287,0
+BGC.US,D,20180816,000000,6.05213,6.11066,6.04668,6.09479,3945626.4163841,0
+BGC.US,D,20180817,000000,6.06255,6.22394,6.06255,6.21313,4051633.1679693,0
+BGC.US,D,20180820,000000,6.20282,6.30995,6.19706,6.28872,4757772.2498706,0
+BGC.US,D,20180821,000000,6.27195,6.41223,6.22394,6.35329,5273992.1453736,0
+BGC.US,D,20180822,000000,6.33188,6.40677,6.31541,6.35329,3434472.1750208,0
+BGC.US,D,20180823,000000,6.33723,6.36957,6.26185,6.32066,2825818.4567559,0
+BGC.US,D,20180824,000000,6.35875,6.40399,6.31541,6.39119,2260636.619778,0
+BGC.US,D,20180827,000000,6.42858,6.56607,6.40677,6.52551,4273661.0409356,0
+BGC.US,D,20180828,000000,6.53652,6.62788,6.50904,6.55795,4158134.8919292,0
+BGC.US,D,20180829,000000,6.57362,6.61151,6.50904,6.60595,3222118.9453936,0
+BGC.US,D,20180830,000000,6.61151,6.74067,6.58453,6.7248,5306319.5875532,0
+BGC.US,D,20180831,000000,6.69235,6.8106,6.67123,6.68681,3904109.2223362,0
+BGC.US,D,20180904,000000,6.69781,6.76804,6.65467,6.70833,2679641.3198654,0
+BGC.US,D,20180905,000000,6.70833,6.76804,6.6252,6.70833,3597173.9293558,0
+BGC.US,D,20180906,000000,6.71398,6.7356,6.54128,6.57917,3731773.1482773,0
+BGC.US,D,20180907,000000,6.57917,6.65467,6.53652,6.54683,2052561.7257068,0
+BGC.US,D,20180910,000000,6.55229,6.55795,6.46082,6.4768,2299174.9067645,0
+BGC.US,D,20180911,000000,6.43901,6.48236,6.36579,6.40191,2565543.6349218,0
+BGC.US,D,20180912,000000,6.41223,6.41223,6.27752,6.32621,2917702.8702629,0
+BGC.US,D,20180913,000000,6.33188,6.41501,6.32066,6.34785,3306225.9416492,0
+BGC.US,D,20180914,000000,6.36957,6.48771,6.36957,6.42314,2081839.6944988,0
+BGC.US,D,20180917,000000,6.40677,6.41778,6.29399,6.31541,2534476.3057123,0
+BGC.US,D,20180918,000000,6.30995,6.53652,6.30995,6.46082,4652488.299085,0
+BGC.US,D,20180919,000000,6.45002,6.51469,6.34785,6.35875,2321532.3351248,0
+BGC.US,D,20180920,000000,6.36422,6.45002,6.34498,6.35329,4141176.7956231,0
+BGC.US,D,20180921,000000,6.35329,6.37155,6.26185,6.27195,8454302.5586008,0
+BGC.US,D,20180924,000000,6.25082,6.25082,6.14855,6.23505,3426403.4196508,0
+BGC.US,D,20180925,000000,6.26729,6.30459,6.19171,6.2296,3064746.9648769,0
+BGC.US,D,20180926,000000,6.22394,6.33188,6.16988,6.19171,2685371.3055629,0
+BGC.US,D,20180927,000000,6.2296,6.47135,6.2296,6.37422,4674053.3684097,0
+BGC.US,D,20180928,000000,6.36422,6.42055,6.33723,6.36422,4518158.240294,0
+BGC.US,D,20181001,000000,6.38544,6.43901,6.27195,6.27195,2997944.8480167,0
+BGC.US,D,20181002,000000,6.2296,6.31541,6.19171,6.24538,3420419.3951785,0
+BGC.US,D,20181003,000000,6.27195,6.37422,6.25905,6.31541,2288054.6618261,0
+BGC.US,D,20181004,000000,6.30459,6.34238,6.20282,6.28306,2698568.2166759,0
+BGC.US,D,20181005,000000,6.30995,6.30995,6.20282,6.26729,2340706.2140776,0
+BGC.US,D,20181008,000000,6.24538,6.27492,6.17535,6.21313,2116661.1522688,0
+BGC.US,D,20181009,000000,6.19706,6.25082,6.11612,6.14855,2832306.5264162,0
+BGC.US,D,20181010,000000,6.13755,6.14955,5.93836,5.94401,3229744.1409982,0
+BGC.US,D,20181011,000000,5.92259,5.93349,5.76645,5.79889,3436625.4560641,0
+BGC.US,D,20181012,000000,5.90116,5.96246,5.79889,5.86336,2924803.8588718,0
+BGC.US,D,20181015,000000,5.84153,5.93349,5.8092,5.86336,2195044.211369,0
+BGC.US,D,20181016,000000,5.8958,6.04063,5.87378,6.03576,3158745.3439024,0
+BGC.US,D,20181017,000000,6.03576,6.09479,5.94916,6.03576,2767885.5190243,0
+BGC.US,D,20181018,000000,6.03051,6.04886,5.86604,5.89025,3548534.5768012,0
+BGC.US,D,20181019,000000,5.91147,5.95473,5.78807,5.84153,2662795.121591,0
+BGC.US,D,20181022,000000,5.84699,5.86336,5.71239,5.73421,3168279.8626793,0
+BGC.US,D,20181023,000000,5.66447,5.73936,5.52986,5.69106,3268491.1026925,0
+BGC.US,D,20181024,000000,5.69106,5.70147,5.50209,5.5131,5832632.4839013,0
+BGC.US,D,20181025,000000,5.67459,5.97615,5.42907,5.91703,8129101.6760965,0
+BGC.US,D,20181026,000000,5.82566,6.03576,5.77696,5.93836,4702664.9894632,0
+BGC.US,D,20181029,000000,5.98151,6.07852,5.60456,5.66447,4074436.1722759,0
+BGC.US,D,20181030,000000,5.66913,5.77696,5.62648,5.73936,3206923.9991552,0
+BGC.US,D,20181031,000000,5.81456,5.87933,5.6855,5.70147,3668259.4222238,0
+BGC.US,D,20181101,000000,5.79363,5.87933,5.75019,5.81456,3776826.7233642,0
+BGC.US,D,20181102,000000,5.87378,5.95473,5.78807,5.81456,3391555.751531,0
+BGC.US,D,20181105,000000,5.8092,6.03576,5.79363,6.01949,3831613.4110322,0
+BGC.US,D,20181106,000000,5.99738,6.10966,5.95919,6.03051,3335594.6385752,0
+BGC.US,D,20181107,000000,6.06305,6.12891,6.00829,6.11225,5040889.3915359,0
+BGC.US,D,20181108,000000,6.11225,6.25479,6.0685,6.23823,2619272.8357852,0
+BGC.US,D,20181109,000000,6.18368,6.19994,6.01385,6.0576,3103870.9523719,0
+BGC.US,D,20181112,000000,6.03576,6.04946,5.83886,5.86604,4181440.9333334,0
+BGC.US,D,20181113,000000,5.92099,6.01949,5.7347,5.7347,5149005.0681879,0
+BGC.US,D,20181114,000000,5.76743,5.80325,5.64186,5.70762,4247694.6490289,0
+BGC.US,D,20181115,000000,5.67995,5.8333,5.63074,5.82775,4341138.5783478,0
+BGC.US,D,20181116,000000,6.01949,6.01949,5.82775,5.95919,3812203.6389315,0
+BGC.US,D,20181119,000000,5.95363,5.98111,5.67995,5.69106,5791202.9937162,0
+BGC.US,D,20181120,000000,5.62539,5.66913,5.50497,5.52699,5805286.0162698,0
+BGC.US,D,20181121,000000,5.63639,5.67459,5.53254,5.63639,2758823.794634,0
+BGC.US,D,20181123,000000,5.587,5.71834,5.587,5.66913,747460.70641609,0
+BGC.US,D,20181126,000000,5.71834,5.78966,5.60357,5.64721,4127768.185531,0
+BGC.US,D,20181127,000000,5.64721,5.773,5.55416,5.72925,5061670.166548,0
+BGC.US,D,20181128,000000,5.74036,5.79512,5.57619,5.77845,5814169.3086636,0
+BGC.US,D,20181129,000000,5.75663,5.77041,5.60902,5.72925,6381392.5286532,0
+BGC.US,D,20181130,000000,5.66913,5.80047,5.64186,5.76743,6450897.3358116,0
+BGC.US,D,20181203,000000,6.12673,6.16085,5.514,5.53135,9994594.0868979,0
+BGC.US,D,20181204,000000,5.62459,5.75246,5.38643,5.39506,9272343.7046065,0
+BGC.US,D,20181206,000000,5.33524,5.47153,5.13952,5.4629,7364072.9786966,0
+BGC.US,D,20181207,000000,5.41172,5.4886,5.18228,5.23307,5821636.2340791,0
+BGC.US,D,20181210,000000,5.22493,5.25886,5.07167,5.13109,3673169.8304457,0
+BGC.US,D,20181211,000000,5.16521,5.25886,4.91841,4.97794,5046495.3821172,0
+BGC.US,D,20181212,000000,5.03754,5.16521,4.98645,4.98645,4768687.8524626,0
+BGC.US,D,20181213,000000,5.01205,5.01205,4.82051,4.85026,4968746.4118634,0
+BGC.US,D,20181214,000000,4.78231,4.89291,4.73955,4.76525,3807054.3132906,0
+BGC.US,D,20181217,000000,4.6972,4.89291,4.68034,4.72278,4221540.7523124,0
+BGC.US,D,20181218,000000,4.73955,4.81305,4.59502,4.6715,5090837.2453986,0
+BGC.US,D,20181219,000000,4.62895,4.75682,4.46725,4.49285,4493935.844738,0
+BGC.US,D,20181220,000000,4.59502,4.67072,4.40784,4.45902,4141078.0027663,0
+BGC.US,D,20181221,000000,4.45029,4.51011,4.28454,4.37392,7356096.9676413,0
+BGC.US,D,20181224,000000,4.33136,4.42471,4.30576,4.39931,2313411.1590553,0
+BGC.US,D,20181226,000000,4.43333,4.63321,4.31409,4.61218,5557797.8127657,0
+BGC.US,D,20181227,000000,4.54404,4.56109,4.33136,4.45902,6803007.1747242,0
+BGC.US,D,20181228,000000,4.47589,4.51864,4.33136,4.42471,4997458.8419543,0
+BGC.US,D,20181231,000000,4.43333,4.50158,4.33136,4.39931,4588561.2559774,0
+BGC.US,D,20190102,000000,4.32273,4.57796,4.19506,4.53551,4415634.440958,0
+BGC.US,D,20190103,000000,4.51011,4.64611,4.45029,4.48442,3867819.9849788,0
+BGC.US,D,20190104,000000,4.55267,4.85899,4.51864,4.79054,4720755.1712615,0
+BGC.US,D,20190107,000000,4.77367,4.9312,4.6972,4.85026,3770315.4676254,0
+BGC.US,D,20190108,000000,4.87575,5.09696,4.82486,5.08021,5335262.8703403,0
+BGC.US,D,20190109,000000,5.07167,5.19061,5.02902,5.1057,5399244.3503282,0
+BGC.US,D,20190110,000000,5.07167,5.26728,4.99508,5.25042,3024676.3805187,0
+BGC.US,D,20190111,000000,5.20787,5.33117,5.14824,5.19923,2505613.6701553,0
+BGC.US,D,20190114,000000,5.17374,5.23307,5.12256,5.14824,2594709.705682,0
+BGC.US,D,20190115,000000,5.17374,5.2034,5.02048,5.18228,3454967.6604566,0
+BGC.US,D,20190116,000000,5.22493,5.33524,5.19923,5.25886,2688795.7885704,0
+BGC.US,D,20190117,000000,5.23307,5.38643,5.17374,5.327,2172392.4206189,0
+BGC.US,D,20190118,000000,5.36946,5.45229,5.327,5.39506,2112923.1531543,0
+BGC.US,D,20190122,000000,5.35249,5.38236,5.25886,5.29278,2770329.1300959,0
+BGC.US,D,20190123,000000,5.33524,5.36083,5.13952,5.2164,2373527.6205413,0
+BGC.US,D,20190124,000000,5.2164,5.327,5.18634,5.27581,1434470.2653412,0
+BGC.US,D,20190125,000000,5.27581,5.327,5.2164,5.29278,1566355.7049703,0
+BGC.US,D,20190128,000000,5.25042,5.33524,5.2034,5.29278,1590977.3043153,0
+BGC.US,D,20190129,000000,5.27581,5.29278,5.19061,5.23307,1215640.0550478,0
+BGC.US,D,20190130,000000,5.25042,5.26728,5.14824,5.2164,1806460.6545601,0
+BGC.US,D,20190131,000000,5.20787,5.27998,5.17801,5.26728,2353451.500702,0
+BGC.US,D,20190201,000000,5.29278,5.30974,5.19923,5.28415,1522827.3706224,0
+BGC.US,D,20190204,000000,5.28415,5.3013,5.19061,5.27581,1519093.4038693,0
+BGC.US,D,20190205,000000,5.28415,5.327,5.2417,5.3013,2350678.2440776,0
+BGC.US,D,20190206,000000,5.28415,5.33524,5.25042,5.27581,1688049.3508974,0
+BGC.US,D,20190207,000000,5.25886,5.26728,5.14824,5.19923,1825535.740656,0
+BGC.US,D,20190208,000000,5.19061,5.23307,5.06294,5.13952,2057559.8377913,0
+BGC.US,D,20190211,000000,5.13952,5.26728,5.13952,5.2164,1799632.858443,0
+BGC.US,D,20190212,000000,5.25042,5.38643,5.2417,5.29278,2645261.4056802,0
+BGC.US,D,20190213,000000,5.3013,5.36599,5.2164,5.23307,2800996.2474261,0
+BGC.US,D,20190214,000000,5.2164,5.38236,5.07594,5.37809,4016114.1116592,0
+BGC.US,D,20190215,000000,5.327,5.39506,5.2417,5.33524,3719533.9230216,0
+BGC.US,D,20190219,000000,5.34397,5.41617,5.29278,5.327,2783814.3550566,0
+BGC.US,D,20190220,000000,5.30974,5.34397,5.25886,5.34397,2081197.5409292,0
+BGC.US,D,20190221,000000,5.34397,5.38643,5.25042,5.25886,1796996.7021097,0
+BGC.US,D,20190222,000000,5.28415,5.38643,5.25042,5.327,2418748.5386307,0
+BGC.US,D,20190225,000000,5.36083,5.38236,5.28415,5.30974,2670068.4936543,0
+BGC.US,D,20190226,000000,5.3013,5.35249,5.25042,5.25886,2388725.5910509,0
+BGC.US,D,20190227,000000,5.25042,5.3013,5.15251,5.17374,2611075.0448471,0
+BGC.US,D,20190228,000000,5.17374,5.24607,5.14824,5.2164,3291571.3318525,0
+BGC.US,D,20190301,000000,5.25886,5.28415,5.21213,5.27581,2171812.7686527,0
+BGC.US,D,20190304,000000,5.27581,5.45031,5.26728,5.30974,3821544.604356,0
+BGC.US,D,20190305,000000,5.30974,5.35071,5.20548,5.20548,2545570.3403009,0
+BGC.US,D,20190306,000000,5.27503,5.30121,5.02257,5.02257,2522739.1094638,0
+BGC.US,D,20190307,000000,5.02257,5.0312,4.83558,4.91811,3511531.6114575,0
+BGC.US,D,20190308,000000,4.88329,4.95293,4.87447,4.92675,2651545.8410845,0
+BGC.US,D,20190311,000000,4.95293,5.02257,4.92675,4.98765,1702875.3360582,0
+BGC.US,D,20190312,000000,5.01393,5.13575,4.98765,5.06621,1906770.6874302,0
+BGC.US,D,20190313,000000,5.10083,5.10083,4.97038,5.01393,3439539.8453414,0
+BGC.US,D,20190314,000000,5.00521,5.09231,4.98765,5.05738,1721216.5323602,0
+BGC.US,D,20190315,000000,5.04865,5.09231,4.95293,5.00521,4154554.1549134,0
+BGC.US,D,20190318,000000,5.01393,5.04865,4.92675,5.04012,2305387.7677521,0
+BGC.US,D,20190319,000000,5.06621,5.07474,4.97038,4.99658,2296632.5028361,0
+BGC.US,D,20190320,000000,5.00521,5.00521,4.83975,4.8572,2289986.1629867,0
+BGC.US,D,20190321,000000,4.83112,4.86604,4.77447,4.83112,2359653.2726956,0
+BGC.US,D,20190322,000000,4.80492,4.83112,4.63955,4.65712,3084898.6914943,0
+BGC.US,D,20190325,000000,4.65712,4.67449,4.54384,4.56992,1964567.532961,0
+BGC.US,D,20190326,000000,4.59611,4.66555,4.59611,4.61368,1934827.8587768,0
+BGC.US,D,20190327,000000,4.62231,4.64392,4.52638,4.56139,2329454.9173902,0
+BGC.US,D,20190328,000000,4.52638,4.62231,4.49156,4.56139,2933030.884431,0
+BGC.US,D,20190329,000000,4.67449,4.76912,4.61368,4.62231,3514958.1106457,0
+BGC.US,D,20190401,000000,4.64849,4.82238,4.63074,4.80492,3780931.6673756,0
+BGC.US,D,20190402,000000,4.81365,4.93993,4.80492,4.86604,3824141.4451648,0
+BGC.US,D,20190403,000000,4.90065,4.95293,4.84827,4.90065,3894687.6096816,0
+BGC.US,D,20190404,000000,4.90065,4.99658,4.86167,4.98765,2450153.5781162,0
+BGC.US,D,20190405,000000,5.01393,5.0312,4.92675,4.95293,2093936.7790116,0
+BGC.US,D,20190408,000000,4.90948,4.91811,4.75285,4.81365,3468610.1475159,0
+BGC.US,D,20190409,000000,4.81365,4.8572,4.77011,4.83975,2384293.0176672,0
+BGC.US,D,20190410,000000,4.83975,4.89201,4.81365,4.87447,1497934.5949662,0
+BGC.US,D,20190411,000000,4.89201,4.96157,4.83112,4.83112,1454109.8820476,0
+BGC.US,D,20190412,000000,4.89201,4.97038,4.7963,4.97038,2709760.0360309,0
+BGC.US,D,20190415,000000,4.97038,4.97038,4.84411,4.8572,2483921.5814432,0
+BGC.US,D,20190416,000000,4.88329,4.90948,4.77011,4.87447,2835934.6436797,0
+BGC.US,D,20190417,000000,4.90065,4.96157,4.86604,4.9442,1585375.3460955,0
+BGC.US,D,20190418,000000,4.92675,4.97485,4.83975,4.8572,1526408.1076381,0
+BGC.US,D,20190422,000000,4.83112,4.8572,4.74402,4.77011,1722111.7166143,0
+BGC.US,D,20190423,000000,4.77011,4.80492,4.71784,4.75285,1890775.3174332,0
+BGC.US,D,20190424,000000,4.75285,4.83975,4.72229,4.80492,1186837.9049133,0
+BGC.US,D,20190425,000000,4.80492,4.83112,4.68311,4.70057,1520680.1381212,0
+BGC.US,D,20190426,000000,4.69184,4.85274,4.67884,4.83112,3147989.0195899,0
+BGC.US,D,20190429,000000,4.84827,4.91811,4.7963,4.7963,1974059.7119421,0
+BGC.US,D,20190430,000000,4.81365,4.81365,4.63074,4.70057,2712644.1825968,0
+BGC.US,D,20190501,000000,4.70057,4.73529,4.63955,4.70911,1913869.6598585,0
+BGC.US,D,20190502,000000,4.70911,4.82238,4.68311,4.70057,2253334.0130938,0
+BGC.US,D,20190503,000000,4.70911,4.86604,4.70911,4.84827,1421806.6340371,0
+BGC.US,D,20190506,000000,4.78767,4.8572,4.76574,4.82238,2892824.207872,0
+BGC.US,D,20190507,000000,4.68311,4.96157,4.63955,4.77011,3090891.7887801,0
+BGC.US,D,20190508,000000,4.72675,4.76574,4.49156,4.50039,4380098.2471114,0
+BGC.US,D,20190509,000000,4.48293,4.48293,4.29158,4.3262,4564798.5496329,0
+BGC.US,D,20190510,000000,4.30864,4.35238,4.21312,4.25656,3796074.1929145,0
+BGC.US,D,20190513,000000,4.10856,4.30022,4.09537,4.22174,4325060.5449399,0
+BGC.US,D,20190514,000000,4.24793,4.27402,4.14358,4.16083,3309517.3567271,0
+BGC.US,D,20190515,000000,4.15201,4.28275,4.13039,4.27402,3740019.3275536,0
+BGC.US,D,20190516,000000,4.26529,4.30022,4.16083,4.16957,2575730.3881719,0
+BGC.US,D,20190517,000000,4.14358,4.19565,4.10856,4.10856,2516209.7080981,0
+BGC.US,D,20190520,000000,4.09982,4.11729,4.06491,4.08267,1851044.4595319,0
+BGC.US,D,20190521,000000,4.11729,4.1782,4.10856,4.13476,2550838.6206063,0
+BGC.US,D,20190522,000000,4.13476,4.19565,4.03893,4.03893,2515290.3296751,0
+BGC.US,D,20190523,000000,4.03893,4.21846,4.00302,4.17353,4300956.0959578,0
+BGC.US,D,20190524,000000,4.20945,4.30805,4.19169,4.29932,2013048.6153266,0
+BGC.US,D,20190528,000000,4.28136,4.37114,4.26341,4.26341,2248646.3928451,0
+BGC.US,D,20190529,000000,4.24555,4.35755,4.21896,4.34405,2399208.7228715,0
+BGC.US,D,20190530,000000,4.36201,4.41151,4.24555,4.25418,1078676.8641944,0
+BGC.US,D,20190531,000000,4.20052,4.23653,4.13773,4.21846,2695168.9359278,0
+BGC.US,D,20190603,000000,4.2274,4.28632,4.17353,4.19169,1586616.3053484,0
+BGC.US,D,20190604,000000,4.23653,4.34405,4.23653,4.33523,1913943.250456,0
+BGC.US,D,20190605,000000,4.31727,4.36201,4.14676,4.29932,3324871.5812449,0
+BGC.US,D,20190606,000000,4.28136,4.49672,4.26341,4.47866,3767750.8857085,0
+BGC.US,D,20190607,000000,4.49672,4.57737,4.43393,4.57737,2802810.810103,0
+BGC.US,D,20190610,000000,4.62251,4.64035,4.51468,4.55952,1974873.2408756,0
+BGC.US,D,20190611,000000,4.61358,4.64035,4.49672,4.51468,1929792.4473484,0
+BGC.US,D,20190612,000000,4.47866,4.50584,4.27283,4.47866,1550281.703924,0
+BGC.US,D,20190613,000000,4.49672,4.53253,4.38889,4.50584,1707850.262064,0
+BGC.US,D,20190614,000000,4.50584,4.55952,4.37114,4.46081,4027343.2303581,0
+BGC.US,D,20190617,000000,4.49672,4.58649,4.44285,4.52351,1851513.2215568,0
+BGC.US,D,20190618,000000,4.52351,4.68966,4.51468,4.65842,2658061.1291849,0
+BGC.US,D,20190619,000000,4.66714,4.75712,4.62687,4.63114,3712747.4586098,0
+BGC.US,D,20190620,000000,4.67627,4.70751,4.61358,4.70325,1149489.1645706,0
+BGC.US,D,20190621,000000,4.69412,4.73023,4.61358,4.63114,2152984.664699,0
+BGC.US,D,20190624,000000,4.62251,4.66714,4.59552,4.60444,1591849.3024906,0
+BGC.US,D,20190625,000000,4.59552,4.59552,4.44375,4.50584,2233059.2994504,0
+BGC.US,D,20190626,000000,4.51468,4.57737,4.45188,4.50584,2081205.6056522,0
+BGC.US,D,20190627,000000,4.51468,4.64928,4.51468,4.62251,1323694.2381868,0
+BGC.US,D,20190628,000000,4.67627,4.77497,4.62251,4.69412,3274498.3132435,0
+BGC.US,D,20190701,000000,4.73023,4.77497,4.63114,4.68509,1937961.0036656,0
+BGC.US,D,20190702,000000,4.66714,4.87367,4.65842,4.81981,2851053.9831399,0
+BGC.US,D,20190703,000000,4.81981,4.8826,4.73895,4.84659,1124636.7125295,0
+BGC.US,D,20190705,000000,4.83785,4.93657,4.81276,4.90968,966720.36320968,0
+BGC.US,D,20190708,000000,4.86484,4.90798,4.83785,4.8826,1417639.1884225,0
+BGC.US,D,20190709,000000,4.83785,4.8826,4.81088,4.84659,1978566.8840135,0
+BGC.US,D,20190710,000000,4.87367,4.99033,4.86484,4.90055,1664979.2026413,0
+BGC.US,D,20190711,000000,4.90055,4.91405,4.83785,4.90055,973457.43119291,0
+BGC.US,D,20190712,000000,4.93657,4.9813,4.90968,4.90968,1560654.9538936,0
+BGC.US,D,20190715,000000,4.91861,5.01731,4.8826,4.99945,2091283.4851417,0
+BGC.US,D,20190716,000000,5.01731,5.08913,4.9813,5.05311,1479394.80486,0
+BGC.US,D,20190717,000000,5.03517,5.09805,4.99033,5.04439,2211783.5520636,0
+BGC.US,D,20190718,000000,5.05311,5.10708,5.03517,5.07117,1235654.6813741,0
+BGC.US,D,20190719,000000,5.07117,5.17901,5.07117,5.13407,2259864.42255,0
+BGC.US,D,20190722,000000,5.12494,5.16094,4.9813,4.99945,1809039.3497422,0
+BGC.US,D,20190723,000000,5.02633,5.07117,4.99033,5.03517,1671739.4567031,0
+BGC.US,D,20190724,000000,5.00828,5.22384,5.00828,5.20578,1737870.1853729,0
+BGC.US,D,20190725,000000,5.02633,5.2148,4.72568,4.77497,4517050.3489707,0
+BGC.US,D,20190726,000000,4.77497,4.91861,4.69412,4.91861,2575182.9950977,0
+BGC.US,D,20190729,000000,4.93657,4.99935,4.85582,4.93657,1621318.808454,0
+BGC.US,D,20190730,000000,4.89162,4.95442,4.82428,4.89162,2122603.8450357,0
+BGC.US,D,20190731,000000,4.90968,4.9813,4.85661,4.94549,2275643.0531161,0
+BGC.US,D,20190801,000000,4.94549,4.96612,4.72111,4.73023,1858673.687498,0
+BGC.US,D,20190802,000000,4.70325,4.73895,4.59552,4.69412,1926757.0872261,0
+BGC.US,D,20190805,000000,4.62251,4.64928,4.48769,4.55078,2279876.0246051,0
+BGC.US,D,20190806,000000,4.57737,4.62687,4.50584,4.57737,1508254.4161459,0
+BGC.US,D,20190807,000000,4.49672,4.63114,4.45188,4.61358,1841439.3744287,0
+BGC.US,D,20190808,000000,4.64928,4.70751,4.56864,4.65842,2007722.8738699,0
+BGC.US,D,20190809,000000,4.65842,4.67627,4.55952,4.59552,1652124.0341658,0
+BGC.US,D,20190812,000000,4.57737,4.57737,4.49226,4.50584,1772459.7823563,0
+BGC.US,D,20190813,000000,4.54275,4.69968,4.51497,4.63481,1680273.9498269,0
+BGC.US,D,20190814,000000,4.54275,4.59344,4.49642,4.53322,1967816.6082432,0
+BGC.US,D,20190815,000000,4.53322,4.56109,4.45962,4.5241,1769408.292788,0
+BGC.US,D,20190816,000000,4.57032,4.70881,4.56119,4.69968,1706890.5600261,0
+BGC.US,D,20190819,000000,4.75493,4.78281,4.69968,4.72268,1359221.35922,0
+BGC.US,D,20190820,000000,4.70881,4.70881,4.61198,4.63481,1059260.0354611,0
+BGC.US,D,20190821,000000,4.6718,4.69968,4.5982,4.68112,1172528.0620251,0
+BGC.US,D,20190822,000000,4.69968,4.77229,4.65355,4.75493,1159621.4809404,0
+BGC.US,D,20190823,000000,4.73628,4.73628,4.58877,4.60733,2119888.0495625,0
+BGC.US,D,20190826,000000,4.66258,4.68112,4.55198,4.57032,2014012.3497261,0
+BGC.US,D,20190827,000000,4.57945,4.5982,4.46865,4.46865,1849240.9858491,0
+BGC.US,D,20190828,000000,4.49642,4.63481,4.46865,4.63481,1348273.497736,0
+BGC.US,D,20190829,000000,4.6718,4.73628,4.66258,4.6718,1206028.9214024,0
+BGC.US,D,20190830,000000,4.69968,4.71794,4.63955,4.70881,817682.26583185,0
+BGC.US,D,20190903,000000,4.65355,4.70881,4.60733,4.63481,1649449.570398,0
+BGC.US,D,20190904,000000,4.66258,4.72745,4.62578,4.70881,1442634.7892969,0
+BGC.US,D,20190905,000000,4.77338,4.89351,4.7458,4.86594,1610639.09901,0
+BGC.US,D,20190906,000000,4.87487,4.9442,4.85661,4.90274,1885042.3074645,0
+BGC.US,D,20190909,000000,4.91206,5.04122,4.91206,5.02277,1875951.3484533,0
+BGC.US,D,20190910,000000,4.99508,5.22602,4.99508,5.17979,3159203.0169332,0
+BGC.US,D,20190911,000000,5.19815,5.24417,5.07365,5.22602,2211140.3904037,0
+BGC.US,D,20190912,000000,5.2168,5.2537,5.05957,5.24417,1493595.7739877,0
+BGC.US,D,20190913,000000,5.2537,5.3275,5.18891,5.22602,2423547.0488208,0
+BGC.US,D,20190916,000000,5.17047,5.31817,5.13357,5.2905,1610078.6007609,0
+BGC.US,D,20190917,000000,5.2537,5.26282,5.12752,5.1426,1772937.6171945,0
+BGC.US,D,20190918,000000,5.11512,5.18891,5.05054,5.17047,1969463.8279175,0
+BGC.US,D,20190919,000000,5.17047,5.22602,5.12424,5.12424,1656939.6818922,0
+BGC.US,D,20190920,000000,5.1426,5.18891,5.05957,5.07801,2528523.5320417,0
+BGC.US,D,20190923,000000,5.03189,5.20747,5.00481,5.16124,2117012.97581,0
+BGC.US,D,20190924,000000,5.15201,5.2168,5.11512,5.18891,2536957.2161279,0
+BGC.US,D,20190925,000000,5.18891,5.27195,5.13813,5.19815,1824608.29751,0
+BGC.US,D,20190926,000000,5.19815,5.26282,5.1426,5.17047,2427585.4588674,0
+BGC.US,D,20190927,000000,5.17979,5.21213,5.05957,5.13357,1817851.0677193,0
+BGC.US,D,20190930,000000,5.16124,5.16124,5.04122,5.07801,1275592.1978026,0
+BGC.US,D,20191001,000000,5.04122,5.04122,4.84262,4.91206,1968128.1081693,0
+BGC.US,D,20191002,000000,4.85651,4.96741,4.81048,4.90274,2259840.2283809,0
+BGC.US,D,20191003,000000,4.92128,5.08734,4.91206,5.00431,2767311.9156004,0
+BGC.US,D,20191004,000000,4.98577,5.07801,4.97644,5.07801,977507.93832392,0
+BGC.US,D,20191007,000000,5.05054,5.07365,4.97207,5.03189,1599464.4171914,0
+BGC.US,D,20191008,000000,4.98577,4.99508,4.89351,4.91662,1337314.5472578,0
+BGC.US,D,20191009,000000,4.95799,4.96741,4.89351,4.92565,1032557.73758,0
+BGC.US,D,20191010,000000,4.93964,5.00431,4.88428,4.94887,1361180.0788207,0
+BGC.US,D,20191011,000000,5.02277,5.12424,5.02277,5.06424,1270356.1763893,0
+BGC.US,D,20191014,000000,5.06898,5.11512,5.03189,5.07801,709786.35288187,0
+BGC.US,D,20191015,000000,5.09656,5.22602,5.0551,5.17047,888828.24412246,0
+BGC.US,D,20191016,000000,5.18891,5.2168,5.13813,5.15201,1183189.6258423,0
+BGC.US,D,20191017,000000,5.16124,5.26748,5.16124,5.22602,1596975.4420528,0
+BGC.US,D,20191018,000000,5.2168,5.27195,5.19815,5.24894,1619650.4188816,0
+BGC.US,D,20191021,000000,5.29973,5.3275,5.24417,5.2905,1340796.4914166,0
+BGC.US,D,20191022,000000,5.2905,5.41033,5.28573,5.33653,1450574.5090988,0
+BGC.US,D,20191023,000000,5.31817,5.35517,5.26282,5.2905,1640459.4204244,0
+BGC.US,D,20191024,000000,5.24417,5.26748,4.7458,4.81048,5417115.776515,0
+BGC.US,D,20191025,000000,4.84718,4.91206,4.71794,4.81961,3070546.5088104,0
+BGC.US,D,20191028,000000,4.85939,4.98577,4.81048,4.94887,2116449.4532898,0
+BGC.US,D,20191029,000000,4.93964,4.95333,4.83805,4.85651,1930117.0524495,0
+BGC.US,D,20191030,000000,4.85651,4.85651,4.75493,4.81048,2032206.3648334,0
+BGC.US,D,20191031,000000,4.78281,4.81048,4.68569,4.80115,1403493.6642655,0
+BGC.US,D,20191101,000000,4.81961,5.00431,4.81961,4.98577,1627548.8069781,0
+BGC.US,D,20191104,000000,5.04122,5.1426,5.01354,5.06898,1398824.1896436,0
+BGC.US,D,20191105,000000,5.10589,5.16124,5.08734,5.1426,1263095.9095009,0
+BGC.US,D,20191106,000000,5.1426,5.23494,5.08357,5.17979,1563034.0471812,0
+BGC.US,D,20191107,000000,5.23494,5.31817,5.20747,5.2905,1875864.6526809,0
+BGC.US,D,20191108,000000,5.28118,5.33653,5.2537,5.26282,1290749.8446971,0
+BGC.US,D,20191111,000000,5.2537,5.29516,5.22602,5.27195,1434290.8252542,0
+BGC.US,D,20191112,000000,5.35726,5.36182,5.23396,5.2532,1921082.5464992,0
+BGC.US,D,20191113,000000,5.2154,5.2293,5.13942,5.15847,1700401.4822753,0
+BGC.US,D,20191114,000000,5.14904,5.18674,5.11115,5.13942,1214244.8579673,0
+BGC.US,D,20191115,000000,5.17741,5.27195,5.14418,5.24367,909809.62911944,0
+BGC.US,D,20191118,000000,5.23396,5.27195,5.19626,5.27195,1216568.5062841,0
+BGC.US,D,20191119,000000,5.30984,5.32889,5.17741,5.291,2277771.1318999,0
+BGC.US,D,20191120,000000,5.291,5.38563,5.2532,5.33821,1783162.677879,0
+BGC.US,D,20191121,000000,5.35726,5.42352,5.30042,5.36668,1444531.0072943,0
+BGC.US,D,20191122,000000,5.36668,5.46131,5.34784,5.42352,1500173.5636914,0
+BGC.US,D,20191125,000000,5.44227,5.48979,5.39516,5.43314,2186057.0856664,0
+BGC.US,D,20191126,000000,5.45169,5.51805,5.40457,5.48979,1636280.8858156,0
+BGC.US,D,20191127,000000,5.50873,5.575,5.4757,5.575,1307086.9573316,0
+BGC.US,D,20191129,000000,5.575,5.575,5.48046,5.48979,502439.3000622,0
+BGC.US,D,20191202,000000,5.52767,5.60327,5.49623,5.51805,1527912.1784791,0
+BGC.US,D,20191203,000000,5.44227,5.48979,5.2154,5.45169,1989088.3232684,0
+BGC.US,D,20191204,000000,5.46131,5.52767,5.44227,5.47083,1183170.4721252,0
+BGC.US,D,20191205,000000,5.47083,5.48046,5.23396,5.40457,1365521.9240704,0
+BGC.US,D,20191206,000000,5.43314,5.5372,5.43314,5.499,1309196.8904887,0
+BGC.US,D,20191209,000000,5.50873,5.575,5.47083,5.54643,2026158.8306674,0
+BGC.US,D,20191210,000000,5.56547,5.56547,5.39029,5.42352,1765934.4133521,0
+BGC.US,D,20191211,000000,5.4139,5.43771,5.32889,5.3762,1678739.6362745,0
+BGC.US,D,20191212,000000,5.39516,5.52767,5.3762,5.48979,1173746.8432898,0
+BGC.US,D,20191213,000000,5.47083,5.60327,5.4265,5.60327,2006865.9970502,0
+BGC.US,D,20191216,000000,5.61289,5.71219,5.61289,5.64126,1814300.5734148,0
+BGC.US,D,20191217,000000,5.67896,5.6867,5.59364,5.64126,1692508.1346308,0
+BGC.US,D,20191218,000000,5.6601,5.74552,5.61765,5.74552,1596099.411516,0
+BGC.US,D,20191219,000000,5.68847,5.71695,5.57093,5.62212,2525437.7674005,0
+BGC.US,D,20191220,000000,5.64126,5.71695,5.58443,5.59364,6445729.8645439,0
+BGC.US,D,20191223,000000,5.61289,5.70752,5.59364,5.63164,1494199.6201229,0
+BGC.US,D,20191224,000000,5.63164,5.66863,5.60327,5.6601,568705.1128423,0
+BGC.US,D,20191226,000000,5.65069,5.71695,5.62212,5.64126,1316500.5052632,0
+BGC.US,D,20191227,000000,5.62212,5.63164,5.51805,5.58443,1465278.515324,0
+BGC.US,D,20191230,000000,5.60327,5.65069,5.5372,5.58443,1178546.3615702,0
+BGC.US,D,20191231,000000,5.56547,5.63164,5.55596,5.62212,1667554.8735521,0
+BGC.US,D,20200102,000000,5.64126,5.65069,5.52044,5.59364,1713572.1830386,0
+BGC.US,D,20200103,000000,5.52767,5.56547,5.45169,5.54643,2740924.1419166,0
+BGC.US,D,20200106,000000,5.50873,5.62212,5.36668,5.5372,10740220.068829,0
+BGC.US,D,20200107,000000,5.48979,5.5372,5.4139,5.48979,2946946.5639821,0
+BGC.US,D,20200108,000000,5.47083,5.54176,5.44704,5.46131,1537616.0564392,0
+BGC.US,D,20200109,000000,5.48046,5.49763,5.44227,5.47083,1390002.3907627,0
+BGC.US,D,20200110,000000,5.45169,5.48046,5.34784,5.40457,1685622.8773624,0
+BGC.US,D,20200113,000000,5.40457,5.50873,5.39516,5.44227,1506391.465131,0
+BGC.US,D,20200114,000000,5.46131,5.47083,5.39516,5.4139,2116559.3351407,0
+BGC.US,D,20200115,000000,5.39516,5.48979,5.36668,5.43781,2011483.0509726,0
+BGC.US,D,20200116,000000,5.47083,5.55596,5.43314,5.55596,1869448.1574373,0
+BGC.US,D,20200117,000000,5.58443,5.64126,5.57023,5.63164,1585366.2732821,0
+BGC.US,D,20200121,000000,5.66953,5.71695,5.54643,5.70752,2627534.1364171,0
+BGC.US,D,20200122,000000,5.71695,5.81625,5.71259,5.74552,1909307.0428165,0
+BGC.US,D,20200123,000000,5.71695,5.71695,5.62212,5.67896,2201766.1579966,0
+BGC.US,D,20200124,000000,5.68847,5.70752,5.54643,5.575,1569937.4500765,0
+BGC.US,D,20200127,000000,5.50873,5.60327,5.44227,5.499,1616789.4583943,0
+BGC.US,D,20200128,000000,5.52767,5.59364,5.499,5.56547,1377873.0473579,0
+BGC.US,D,20200129,000000,5.58443,5.65069,5.50873,5.52767,1612648.2231294,0
+BGC.US,D,20200130,000000,5.62212,5.62212,5.48046,5.58443,1460302.5812278,0
+BGC.US,D,20200131,000000,5.54643,5.575,5.44227,5.46131,1634497.5739402,0
+BGC.US,D,20200203,000000,5.48046,5.60327,5.48046,5.50873,1841672.2433057,0
+BGC.US,D,20200204,000000,5.58443,5.74552,5.58443,5.62212,2753114.9788343,0
+BGC.US,D,20200205,000000,5.66953,5.75473,5.61289,5.62212,2405087.9059447,0
+BGC.US,D,20200206,000000,5.698,5.698,5.12067,5.18674,5307525.2636429,0
+BGC.US,D,20200207,000000,5.20578,5.23396,4.97397,5.07335,3376434.3958901,0
+BGC.US,D,20200210,000000,5.04499,5.12067,5.01642,5.10163,1941940.9444703,0
+BGC.US,D,20200211,000000,5.10163,5.19626,5.07335,5.13942,1774893.3125242,0
+BGC.US,D,20200212,000000,5.15847,5.20103,5.10163,5.16799,1541929.6751584,0
+BGC.US,D,20200213,000000,5.13942,5.18674,5.09221,5.13942,1214122.8790319,0
+BGC.US,D,20200214,000000,5.13,5.16799,5.00699,5.09221,1512080.1191231,0
+BGC.US,D,20200218,000000,5.09498,5.14904,5.07335,5.09221,996718.10853017,0
+BGC.US,D,20200219,000000,5.10163,5.19626,5.08278,5.17741,1630168.8338655,0
+BGC.US,D,20200220,000000,5.15847,5.30032,5.14904,5.27195,1784552.8345076,0
+BGC.US,D,20200221,000000,5.22483,5.27195,5.18674,5.20578,1708826.0935482,0
+BGC.US,D,20200224,000000,5.07335,5.13486,5.02603,5.08278,2181489.4281725,0
+BGC.US,D,20200225,000000,5.13129,5.13129,4.88845,5.02445,3442163.9045901,0
+BGC.US,D,20200226,000000,5.01473,5.044,4.83975,4.86891,3080093.1246716,0
+BGC.US,D,20200227,000000,4.76197,4.86891,4.57727,4.59691,3576117.945671,0
+BGC.US,D,20200228,000000,4.48015,4.61615,4.42183,4.52856,4080240.7566613,0
+BGC.US,D,20200302,000000,4.56775,4.72318,4.48492,4.70374,2676628.1377313,0
+BGC.US,D,20200303,000000,4.72318,4.87367,4.59691,4.65524,1908201.1676739,0
+BGC.US,D,20200304,000000,4.74253,4.79104,4.65524,4.75235,1725602.7335866,0
+BGC.US,D,20200305,000000,4.63559,4.66476,4.51904,4.60653,2138208.0759667,0
+BGC.US,D,20200306,000000,4.48987,4.56775,4.35388,4.44128,3339072.5503725,0
+BGC.US,D,20200309,000000,4.07196,4.14983,3.82902,3.84846,3959251.7659069,0
+BGC.US,D,20200310,000000,4.03316,4.10599,3.7806,4.02335,3265429.5322204,0
+BGC.US,D,20200311,000000,3.97484,4.05261,3.84846,3.90679,3191675.624127,0
+BGC.US,D,20200312,000000,3.6346,3.73201,3.45981,3.53748,3808681.3711576,0
+BGC.US,D,20200313,000000,3.69313,3.92623,3.48897,3.66376,6711875.8047281,0
+BGC.US,D,20200316,000000,3.30427,3.35277,2.84756,2.98366,4037536.0321504,0
+BGC.US,D,20200317,000000,3.02245,3.15854,2.75521,2.99338,4853928.9503914,0
+BGC.US,D,20200318,000000,2.91551,2.94478,2.20615,2.40039,6440432.3496177,0
+BGC.US,D,20200319,000000,2.37132,2.90588,2.19623,2.84756,4984712.5472394,0
+BGC.US,D,20200320,000000,2.87662,3.19743,2.79896,2.97374,5464870.0257196,0
+BGC.US,D,20200323,000000,2.91551,2.91551,2.61425,2.72118,3518450.1357084,0
+BGC.US,D,20200324,000000,2.88644,3.139,2.87662,2.98366,3303953.7059417,0
+BGC.US,D,20200325,000000,3.04189,3.44017,2.96402,3.139,4140573.9575782,0
+BGC.US,D,20200326,000000,3.16827,3.28473,3.04189,3.16827,5913735.3708362,0
+BGC.US,D,20200327,000000,2.35187,2.51694,2.0893,2.35187,24057809.680783,0
+BGC.US,D,20200330,000000,2.50732,2.52686,2.17698,2.39085,7674168.6350061,0
+BGC.US,D,20200331,000000,2.39085,2.50732,2.32252,2.44908,10388851.176344,0
+BGC.US,D,20200401,000000,2.34226,2.3615,2.19623,2.24493,4337700.9901654,0
+BGC.US,D,20200402,000000,2.21577,2.29365,2.04079,2.14763,4599953.6853172,0
+BGC.US,D,20200403,000000,2.14763,2.1866,2.01162,2.12849,7130577.0696123,0
+BGC.US,D,20200406,000000,2.21577,2.45871,2.1866,2.44908,5837166.8744128,0
+BGC.US,D,20200407,000000,2.49779,2.63369,2.37132,2.43936,7431920.4852768,0
+BGC.US,D,20200408,000000,2.48798,2.66285,2.4344,2.63369,4252796.5944223,0
+BGC.US,D,20200409,000000,2.70174,2.91551,2.68229,2.87662,4563533.3962109,0
+BGC.US,D,20200413,000000,2.8669,2.8669,2.67258,2.78904,2158251.9369139,0
+BGC.US,D,20200414,000000,2.82802,2.89597,2.55592,2.75997,5717123.4724312,0
+BGC.US,D,20200415,000000,2.65314,2.72118,2.50732,2.61425,5170906.8396981,0
+BGC.US,D,20200416,000000,2.63369,2.66285,2.33243,2.41992,7251778.7674359,0
+BGC.US,D,20200417,000000,2.65314,2.68229,2.52686,2.60453,4549261.860757,0
+BGC.US,D,20200420,000000,2.55592,2.71136,2.47815,2.57536,6723307.5495927,0
+BGC.US,D,20200421,000000,2.59481,2.63369,2.48798,2.52686,3927830.5969755,0
+BGC.US,D,20200422,000000,2.59481,2.61127,2.40039,2.45871,6150298.8989349,0
+BGC.US,D,20200423,000000,2.50732,2.65799,2.47815,2.61425,5116952.8346809,0
+BGC.US,D,20200424,000000,2.63369,2.76482,2.58509,2.73101,2186178.0565116,0
+BGC.US,D,20200427,000000,2.81831,2.89597,2.75997,2.81831,3625850.0681933,0
+BGC.US,D,20200428,000000,2.89597,2.98366,2.8669,2.92028,3888123.9332431,0
+BGC.US,D,20200429,000000,3.01272,3.07106,2.93505,3.00301,6443678.4006286,0
+BGC.US,D,20200430,000000,2.96402,3.01272,2.83785,3.00787,4135024.420058,0
+BGC.US,D,20200501,000000,2.8669,2.96402,2.76482,2.83785,3022129.9442289,0
+BGC.US,D,20200504,000000,2.79896,2.99338,2.70174,2.98366,3467717.987533,0
+BGC.US,D,20200505,000000,3.08068,3.16827,2.88644,2.90588,5501922.3874917,0
+BGC.US,D,20200506,000000,2.89597,2.94478,2.65314,2.67258,4005796.3066601,0
+BGC.US,D,20200507,000000,2.72118,2.81831,2.66285,2.69192,5501012.0818822,0
+BGC.US,D,20200508,000000,2.72118,2.8669,2.72118,2.78904,4702892.8178881,0
+BGC.US,D,20200511,000000,2.73101,2.78904,2.59481,2.59481,4799623.1218328,0
+BGC.US,D,20200512,000000,2.60453,2.67258,2.49779,2.49779,3675432.99334,0
+BGC.US,D,20200513,000000,2.50732,2.51703,2.32252,2.37132,3949895.6791267,0
+BGC.US,D,20200514,000000,2.33243,2.52686,2.25456,2.52686,3278456.0760599,0
+BGC.US,D,20200515,000000,2.43936,2.61425,2.43936,2.48798,4113096.4381979,0
+BGC.US,D,20200518,000000,2.60453,2.73101,2.58509,2.72118,2966287.7859372,0
+BGC.US,D,20200519,000000,2.69192,2.70164,2.54134,2.5463,2939994.7727487,0
+BGC.US,D,20200520,000000,2.59481,2.70661,2.58509,2.68229,2845105.2418308,0
+BGC.US,D,20200521,000000,2.68229,2.70184,2.60423,2.62863,6110285.7757283,0
+BGC.US,D,20200522,000000,2.62388,2.68229,2.49214,2.50662,2708465.647988,0
+BGC.US,D,20200526,000000,2.66275,2.73121,2.60423,2.67258,3521485.4958307,0
+BGC.US,D,20200527,000000,2.69192,2.80918,2.67744,2.77009,4126165.3218332,0
+BGC.US,D,20200528,000000,2.79936,2.79936,2.59461,2.60423,2563516.3651756,0
+BGC.US,D,20200529,000000,2.60423,2.60899,2.50186,2.51159,8722236.8511122,0
+BGC.US,D,20200601,000000,2.53588,2.65304,2.53588,2.61396,4844637.3813952,0
+BGC.US,D,20200602,000000,2.64321,2.67744,2.54085,2.54581,3673751.4985927,0
+BGC.US,D,20200603,000000,2.59461,2.77981,2.58469,2.74072,6154222.3866785,0
+BGC.US,D,20200604,000000,2.74072,3.04318,2.71146,3.01391,6513615.6785582,0
+BGC.US,D,20200605,000000,3.17005,3.3261,3.08217,3.08702,5248483.4264977,0
+BGC.US,D,20200608,000000,3.21876,3.31141,3.15051,3.20894,5726949.3293267,0
+BGC.US,D,20200609,000000,3.10161,3.16034,3.01391,3.09198,4320459.6204635,0
+BGC.US,D,20200610,000000,3.06272,3.22848,2.89677,3.06272,5421029.183355,0
+BGC.US,D,20200611,000000,2.89677,2.93595,2.78944,2.79936,4472433.2770165,0
+BGC.US,D,20200612,000000,2.96501,3.01391,2.76027,2.8675,4648083.952232,0
+BGC.US,D,20200615,000000,2.68229,2.99457,2.64321,2.96501,3683628.7680973,0
+BGC.US,D,20200616,000000,3.07244,3.12115,2.90173,2.93595,3942090.0353449,0
+BGC.US,D,20200617,000000,2.92602,2.93595,2.83348,2.84815,3025674.3899911,0
+BGC.US,D,20200618,000000,2.77981,2.87732,2.75055,2.77009,2536875.5608073,0
+BGC.US,D,20200619,000000,2.8188,2.83844,2.61396,2.6335,9607674.8873,0
+BGC.US,D,20200622,000000,2.65304,2.73121,2.62388,2.72128,3800425.1109775,0
+BGC.US,D,20200623,000000,2.77009,2.78944,2.71146,2.73121,4523783.3845924,0
+BGC.US,D,20200624,000000,2.72128,2.75055,2.59461,2.6335,4394843.5850421,0
+BGC.US,D,20200625,000000,2.64321,2.85788,2.6335,2.85788,4375289.6560176,0
+BGC.US,D,20200626,000000,2.85788,2.86562,2.53588,2.56525,32016440.250015,0
+BGC.US,D,20200629,000000,2.64321,2.69192,2.57496,2.68706,4301288.7657819,0
+BGC.US,D,20200630,000000,2.68229,2.72128,2.58469,2.67258,4340346.2193121,0
+BGC.US,D,20200701,000000,2.67258,2.71146,2.50662,2.56525,5719052.957411,0
+BGC.US,D,20200702,000000,2.64321,2.65304,2.5213,2.55552,2928672.9097353,0
+BGC.US,D,20200706,000000,2.60423,2.6335,2.50662,2.55552,2284872.120509,0
+BGC.US,D,20200707,000000,2.56525,2.56525,2.40912,2.42856,3350827.8922479,0
+BGC.US,D,20200708,000000,2.42856,2.55066,2.37012,2.54085,3248500.6705352,0
+BGC.US,D,20200709,000000,2.52626,2.53588,2.45791,2.51634,3618340.8029821,0
+BGC.US,D,20200710,000000,2.50662,2.66275,2.50186,2.65304,3605222.5229182,0
+BGC.US,D,20200713,000000,2.68229,2.76027,2.59471,2.68229,4191871.6444545,0
+BGC.US,D,20200714,000000,2.67258,2.75055,2.60483,2.74072,3812174.4043106,0
+BGC.US,D,20200715,000000,2.78944,2.90668,2.76027,2.82851,4537142.5982559,0
+BGC.US,D,20200716,000000,2.8188,2.86274,2.71146,2.78944,3197560.8557424,0
+BGC.US,D,20200717,000000,2.74072,2.78944,2.69669,2.75551,7967674.1479968,0
+BGC.US,D,20200720,000000,2.73121,2.77009,2.71146,2.71146,2820817.3204003,0
+BGC.US,D,20200721,000000,2.65145,2.84319,2.65145,2.77981,3072377.2009333,0
+BGC.US,D,20200722,000000,2.75055,2.80421,2.72545,2.77009,2956568.7866217,0
+BGC.US,D,20200723,000000,2.73121,2.83844,2.72128,2.75055,2369176.7024782,0
+BGC.US,D,20200724,000000,2.72128,2.76027,2.6335,2.69192,3200286.7321193,0
+BGC.US,D,20200727,000000,2.66275,2.77009,2.61396,2.77009,2668871.890378,0
+BGC.US,D,20200728,000000,2.74072,2.8188,2.65304,2.66275,2919680.7435807,0
+BGC.US,D,20200729,000000,2.68229,2.75055,2.58469,2.61396,4016549.6067016,0
+BGC.US,D,20200730,000000,2.56525,2.72128,2.37012,2.69192,14841203.293069,0
+BGC.US,D,20200731,000000,2.66275,2.71424,2.54581,2.70184,5360159.6783578,0
+BGC.US,D,20200803,000000,2.68229,2.83844,2.6451,2.68229,3250792.0599601,0
+BGC.US,D,20200804,000000,2.70184,2.76512,2.64808,2.72128,1862256.4406945,0
+BGC.US,D,20200805,000000,2.76027,2.82851,2.74072,2.82851,1648701.5673391,0
+BGC.US,D,20200806,000000,2.8188,2.83595,2.75055,2.75055,2326290.5216997,0
+BGC.US,D,20200807,000000,2.74072,2.82365,2.71146,2.81404,5128643.6587721,0
+BGC.US,D,20200810,000000,2.82851,2.83844,2.77981,2.79936,1770000.0418387,0
+BGC.US,D,20200811,000000,2.82851,2.85788,2.75055,2.76027,4352308.2197145,0
+BGC.US,D,20200812,000000,2.8188,2.87732,2.70184,2.74072,2692989.4445348,0
+BGC.US,D,20200813,000000,2.71146,2.74072,2.67258,2.68229,1767622.9647319,0
+BGC.US,D,20200814,000000,2.66275,2.71146,2.61396,2.62388,2160352.7972577,0
+BGC.US,D,20200817,000000,2.64321,2.68229,2.56525,2.59461,5152264.2243737,0
+BGC.US,D,20200818,000000,2.59461,2.62873,2.50632,2.52596,2035009.8641691,0
+BGC.US,D,20200819,000000,2.51614,2.56515,2.45742,2.48688,2431997.8704433,0
+BGC.US,D,20200820,000000,2.48688,2.49879,2.40842,2.41823,1588545.7903282,0
+BGC.US,D,20200821,000000,2.40842,2.41823,2.33015,2.37915,1821947.9470076,0
+BGC.US,D,20200824,000000,2.41823,2.45742,2.36923,2.45742,3786259.4250132,0
+BGC.US,D,20200825,000000,2.49669,2.51614,2.38897,2.39869,3450697.3896236,0
+BGC.US,D,20200826,000000,2.39869,2.46228,2.36923,2.37915,2621363.6152252,0
+BGC.US,D,20200827,000000,2.35941,2.46715,2.34979,2.4477,2410175.7380728,0
+BGC.US,D,20200828,000000,2.46715,2.56515,2.44283,2.55532,2546682.2639857,0
+BGC.US,D,20200831,000000,2.52596,2.54561,2.43788,2.46715,1882870.8807945,0
+BGC.US,D,20200901,000000,2.43788,2.57001,2.40842,2.50632,2626291.1609834,0
+BGC.US,D,20200902,000000,2.50632,2.55532,2.46962,2.54561,1502389.346338,0
+BGC.US,D,20200903,000000,2.53568,2.62398,2.45742,2.50632,2994910.4959848,0
+BGC.US,D,20200904,000000,2.51614,2.55532,2.40842,2.50632,2708257.9813707,0
+BGC.US,D,20200908,000000,2.46715,2.46715,2.38897,2.42796,1704283.6383136,0
+BGC.US,D,20200909,000000,2.43788,2.4477,2.33015,2.43788,3210918.0532252,0
+BGC.US,D,20200910,000000,2.43788,2.46715,2.36923,2.38897,2478317.6070426,0
+BGC.US,D,20200911,000000,2.41823,2.41823,2.31061,2.32033,1874113.5996977,0
+BGC.US,D,20200914,000000,2.34979,2.37915,2.32033,2.37915,1733434.5877182,0
+BGC.US,D,20200915,000000,2.39869,2.39869,2.29107,2.32033,1819678.7355711,0
+BGC.US,D,20200916,000000,2.34006,2.46715,2.32033,2.40842,2332030.5883011,0
+BGC.US,D,20200917,000000,2.40842,2.42796,2.34979,2.41823,2530633.4651988,0
+BGC.US,D,20200918,000000,2.4477,2.45742,2.39869,2.43788,4577664.8071025,0
+BGC.US,D,20200921,000000,2.36923,2.36923,2.2616,2.30565,4607506.2984148,0
+BGC.US,D,20200922,000000,2.28125,2.35941,2.2616,2.28125,3529121.7804294,0
+BGC.US,D,20200923,000000,2.28125,2.34979,2.25178,2.2616,3446561.1948106,0
+BGC.US,D,20200924,000000,2.24216,2.28125,2.18323,2.19295,3620899.3363565,0
+BGC.US,D,20200925,000000,2.19295,2.30069,2.17362,2.29107,4299230.245234,0
+BGC.US,D,20200928,000000,2.30069,2.37915,2.25039,2.34979,3202610.380436,0
+BGC.US,D,20200929,000000,2.34979,2.38897,2.31061,2.34006,1506681.7951592,0
+BGC.US,D,20200930,000000,2.36923,2.41823,2.31061,2.34979,2370945.9010882,0
+BGC.US,D,20201001,000000,2.34006,2.46715,2.34006,2.45742,2290693.8424307,0
+BGC.US,D,20201002,000000,2.40842,2.55532,2.38084,2.53568,2136902.5989297,0
+BGC.US,D,20201005,000000,2.52596,2.67288,2.52596,2.65323,2746088.5889131,0
+BGC.US,D,20201006,000000,2.67288,2.70224,2.58469,2.59461,1747624.4678516,0
+BGC.US,D,20201007,000000,2.62398,2.67774,2.58469,2.61406,1587806.8600825,0
+BGC.US,D,20201008,000000,2.66305,2.70224,2.62398,2.69232,1578463.8784773,0
+BGC.US,D,20201009,000000,2.71196,2.72178,2.61406,2.62398,1622429.7240484,0
+BGC.US,D,20201012,000000,2.61406,2.81968,2.58469,2.80014,5168474.3176208,0
+BGC.US,D,20201013,000000,2.77079,2.79022,2.65323,2.66305,1601020.9087319,0
+BGC.US,D,20201014,000000,2.63369,2.67288,2.58469,2.58469,1161718.3089225,0
+BGC.US,D,20201015,000000,2.57486,2.69232,2.53568,2.68259,1358121.5326197,0
+BGC.US,D,20201016,000000,2.65323,2.78051,2.62398,2.78051,2322391.2281252,0
+BGC.US,D,20201019,000000,2.78051,2.83932,2.68259,2.69232,1698301.630022,0
+BGC.US,D,20201020,000000,2.72178,2.76086,2.69232,2.71196,815459.42655262,0
+BGC.US,D,20201021,000000,2.69232,2.72674,2.64341,2.65323,772875.67288699,0
+BGC.US,D,20201022,000000,2.66305,2.67288,2.61406,2.63369,1123933.065447,0
+BGC.US,D,20201023,000000,2.65323,2.68259,2.58469,2.59461,1701937.8120085,0
+BGC.US,D,20201026,000000,2.53568,2.55086,2.46715,2.48688,1388280.5724004,0
+BGC.US,D,20201027,000000,2.48688,2.48688,2.38897,2.45742,4310576.3024166,0
+BGC.US,D,20201028,000000,2.46715,2.65323,2.45742,2.62398,3381092.781518,0
+BGC.US,D,20201029,000000,2.60423,2.86373,2.59461,2.85887,3840070.281197,0
+BGC.US,D,20201030,000000,2.83932,2.90788,2.80987,2.88834,4934837.2758838,0
+BGC.US,D,20201102,000000,2.89795,2.93724,2.80014,2.80987,3585292.5761835,0
+BGC.US,D,20201103,000000,2.88834,2.90788,2.81968,2.83932,2534210.169853,0
+BGC.US,D,20201104,000000,2.76086,2.97136,2.7317,2.87841,2367248.2255888,0
+BGC.US,D,20201105,000000,2.87841,3.21132,2.87841,3.2016,5726361.6126374,0
+BGC.US,D,20201106,000000,3.2016,3.22104,3.07414,3.09387,2420382.6531304,0
+BGC.US,D,20201109,000000,3.29941,3.51487,3.13295,3.4363,4848817.9321847,0
+BGC.US,D,20201110,000000,3.3874,3.4854,3.32877,3.4363,2734890.7210158,0
+BGC.US,D,20201111,000000,3.4363,3.51983,3.3874,3.4363,1447104.6620244,0
+BGC.US,D,20201112,000000,3.3874,3.48044,3.36309,3.45604,1623747.2981699,0
+BGC.US,D,20201113,000000,3.45604,3.58331,3.4363,3.54422,1534657.3111854,0
+BGC.US,D,20201116,000000,3.61277,3.70126,3.55901,3.68171,1983915.8115488,0
+BGC.US,D,20201117,000000,3.68171,3.72586,3.59333,3.68171,2203096.8372931,0
+BGC.US,D,20201118,000000,3.68171,3.7209,3.53927,3.56386,2708556.376122,0
+BGC.US,D,20201119,000000,3.54422,3.63747,3.47558,3.60314,3546683.7228708,0
+BGC.US,D,20201120,000000,3.53431,3.77993,3.53431,3.77,3272360.1535558,0
+BGC.US,D,20201123,000000,3.77,3.82882,3.65226,3.70126,4115343.4716461,0
+BGC.US,D,20201124,000000,3.7209,3.9664,3.64244,3.9664,4030191.0856705,0
+BGC.US,D,20201125,000000,3.9664,4.06938,3.93219,4.03506,3899167.5633129,0
+BGC.US,D,20201127,000000,4.17255,4.17255,3.9664,4.07433,1498031.3716424,0
+BGC.US,D,20201130,000000,4.03506,4.07433,3.92693,4.06442,3018729.6553904,0
+BGC.US,D,20201201,000000,4.13336,4.14308,3.95163,4.01552,3320148.6778331,0
+BGC.US,D,20201202,000000,3.94876,4.18236,3.94876,4.14308,2007921.467674,0
+BGC.US,D,20201203,000000,4.12343,4.17255,4.07433,4.08425,1931291.4777376,0
+BGC.US,D,20201204,000000,4.09398,4.41796,4.09398,4.37868,4125588.694138,0
+BGC.US,D,20201207,000000,4.38849,4.49652,4.25101,4.26083,1549117.3595396,0
+BGC.US,D,20201208,000000,4.23146,4.33453,4.20142,4.28057,2583577.3636592,0
+BGC.US,D,20201209,000000,4.32968,4.32968,4.13336,4.18236,1996513.9169785,0
+BGC.US,D,20201210,000000,4.1528,4.29525,4.14308,4.25101,2183433.0264177,0
+BGC.US,D,20201211,000000,4.19229,4.25101,4.10379,4.21172,3273295.6614249,0
+BGC.US,D,20201214,000000,4.24129,4.25101,4.11352,4.14308,2272681.2835912,0
+BGC.US,D,20201215,000000,4.19229,4.35893,4.08425,4.34931,3064920.3564216,0
+BGC.US,D,20201216,000000,4.34931,4.39832,4.18236,4.26083,2240074.6003775,0
+BGC.US,D,20201217,000000,4.29039,4.30983,4.22155,4.26083,2036019.970726,0
+BGC.US,D,20201218,000000,4.29039,4.30983,4.13336,4.16262,7398041.5920085,0
+BGC.US,D,20201221,000000,4.13336,4.16262,4.02027,4.11352,2269187.2423477,0
+BGC.US,D,20201222,000000,4.09398,4.10379,4.00559,4.0547,2044804.470263,0
+BGC.US,D,20201223,000000,4.02523,4.07433,3.93685,4.00559,3241399.6819262,0
+BGC.US,D,20201224,000000,4.03506,4.07433,3.9664,4.07433,965532.83274668,0
+BGC.US,D,20201228,000000,4.09398,4.09398,3.981,4.04497,2789602.8099958,0
+BGC.US,D,20201229,000000,4.03506,4.04497,3.8799,3.89757,2468272.9945357,0
+BGC.US,D,20201230,000000,4.01889,4.01889,3.8191,3.84846,2182162.8325437,0
+BGC.US,D,20201231,000000,3.87803,3.94666,3.79937,3.92693,2796798.5591002,0
+BGC.US,D,20210104,000000,3.93685,3.95163,3.71097,3.77,3543154.3984641,0
+BGC.US,D,20210105,000000,3.76018,3.89757,3.74361,3.83864,1760657.0602333,0
+BGC.US,D,20210106,000000,3.90749,4.1528,3.90749,4.04497,4074905.9423912,0
+BGC.US,D,20210107,000000,4.04497,4.09398,3.99092,4.02523,3031417.4808636,0
+BGC.US,D,20210108,000000,4.01552,4.03019,3.82892,3.89757,2604955.9362643,0
+BGC.US,D,20210111,000000,3.8683,3.90749,3.78477,3.87803,3530553.2687633,0
+BGC.US,D,20210112,000000,3.87803,4.02523,3.87803,3.93685,1737720.9879972,0
+BGC.US,D,20210113,000000,3.91731,3.91731,3.78954,3.85839,2149383.7658757,0
+BGC.US,D,20210114,000000,3.8191,3.88775,3.76018,3.78954,3479986.4474097,0
+BGC.US,D,20210115,000000,3.74054,3.76018,3.65226,3.73082,3105042.3533889,0
+BGC.US,D,20210119,000000,3.77993,3.82892,3.71097,3.80928,1899342.069449,0
+BGC.US,D,20210120,000000,3.79937,3.8435,3.71097,3.80928,1425723.0651481,0
+BGC.US,D,20210121,000000,3.8191,3.8191,3.6965,3.76018,1412898.1393838,0
+BGC.US,D,20210122,000000,3.76018,3.79937,3.61277,3.78954,2015590.0111646,0
+BGC.US,D,20210125,000000,3.75026,3.8191,3.68171,3.78954,1629992.4180496,0
+BGC.US,D,20210126,000000,3.78954,3.84846,3.78954,3.82892,1431069.9765028,0
+BGC.US,D,20210127,000000,3.75026,3.77,3.6227,3.65226,2828932.4479276,0
+BGC.US,D,20210128,000000,3.71097,3.7209,3.56386,3.59333,3146671.4454683,0
+BGC.US,D,20210129,000000,3.59333,3.59333,3.45584,3.4852,3203054.9482919,0
+BGC.US,D,20210201,000000,3.50494,3.56386,3.46576,3.52449,2947188.5056723,0
+BGC.US,D,20210202,000000,3.55404,3.71911,3.55404,3.71097,1902462.109163,0
+BGC.US,D,20210203,000000,3.71097,4.01055,3.6227,3.97613,10609091.705073,0
+BGC.US,D,20210204,000000,3.93685,4.06273,3.87803,4.02523,3069175.505899,0
+BGC.US,D,20210205,000000,4.07433,4.09398,3.84846,3.96146,1709846.2810086,0
+BGC.US,D,20210208,000000,4.00509,4.00559,3.92693,3.97613,1367433.2634234,0
+BGC.US,D,20210209,000000,3.95659,4.00559,3.87803,3.98595,2234684.3411367,0
+BGC.US,D,20210210,000000,4.01552,4.23146,4.00559,4.19229,4315962.529296,0
+BGC.US,D,20210211,000000,4.24129,4.36885,4.08425,4.34931,3225908.3571173,0
+BGC.US,D,20210212,000000,4.32968,4.59473,4.30983,4.58481,3030664.4373526,0
+BGC.US,D,20210216,000000,4.62408,4.63391,4.47688,4.60454,4746120.7413041,0
+BGC.US,D,20210217,000000,4.60454,4.78618,4.48175,4.60454,3267841.8924903,0
+BGC.US,D,20210218,000000,4.56526,4.65862,4.46696,4.58481,3436791.7909761,0
+BGC.US,D,20210219,000000,4.58481,4.76157,4.58481,4.72229,3781881.2885099,0
+BGC.US,D,20210222,000000,4.75175,4.87932,4.72229,4.80076,3326082.2977866,0
+BGC.US,D,20210223,000000,4.78121,4.93338,4.69284,4.82051,4353705.4329757,0
+BGC.US,D,20210224,000000,4.61437,4.85979,4.32968,4.58481,6397982.671972,0
+BGC.US,D,20210225,000000,4.53571,4.58481,4.37868,4.38363,5256704.4035144,0
+BGC.US,D,20210226,000000,4.16262,4.45735,4.12343,4.39832,4352614.6791888,0
+BGC.US,D,20210301,000000,4.46696,4.4866,4.30983,4.37868,4050810.5662224,0
+BGC.US,D,20210302,000000,4.37868,4.47688,4.28057,4.29039,4172364.0875874,0
+BGC.US,D,20210303,000000,4.31976,4.42281,4.24129,4.28057,2797243.1269562,0
+BGC.US,D,20210304,000000,4.27065,4.30022,4.02523,4.24129,8329994.9343285,0
+BGC.US,D,20210305,000000,4.30022,4.33949,4.03506,4.27065,3946311.9178398,0
+BGC.US,D,20210308,000000,4.30983,4.53571,4.27065,4.4866,3697232.9477224,0
+BGC.US,D,20210309,000000,4.47688,4.59473,4.41796,4.46696,2053453.8856896,0
+BGC.US,D,20210310,000000,4.49652,4.54562,4.38363,4.39832,3138780.1140045,0
+BGC.US,D,20210311,000000,4.41796,4.54562,4.31976,4.49652,3497528.2280435,0
+BGC.US,D,20210312,000000,4.53571,4.57489,4.42778,4.4866,1557196.1958135,0
+BGC.US,D,20210315,000000,4.45725,4.46696,4.36359,4.40794,1997152.0381865,0
+BGC.US,D,20210316,000000,4.42768,4.44235,4.29982,4.3392,1866664.819909,0
+BGC.US,D,20210317,000000,4.29982,4.49652,4.28008,4.49156,4010738.973774,0
+BGC.US,D,20210318,000000,4.53581,4.71784,4.47688,4.52598,3281116.4265623,0
+BGC.US,D,20210319,000000,4.51626,4.51626,4.36855,4.40794,6239960.4731627,0
+BGC.US,D,20210322,000000,4.38829,4.40794,4.26033,4.34901,2937223.532305,0
+BGC.US,D,20210323,000000,4.29982,4.34901,4.21113,4.23086,2362287.4128482,0
+BGC.US,D,20210324,000000,4.28008,4.34822,4.14229,4.14229,3367378.720042,0
+BGC.US,D,20210325,000000,4.14229,4.26033,4.09309,4.22106,2494945.0497054,0
+BGC.US,D,20210326,000000,4.25051,4.45725,4.18167,4.4375,3929015.1031674,0
+BGC.US,D,20210329,000000,4.41776,4.59492,4.39812,4.39812,3325563.1312428,0
+BGC.US,D,20210330,000000,4.41776,4.49156,4.37352,4.42768,4665914.0467134,0
+BGC.US,D,20210331,000000,4.42768,5.05738,4.34901,4.75235,13951996.006966,0
+BGC.US,D,20210401,000000,4.76217,5.0426,4.67359,4.95897,5080482.1410557,0
+BGC.US,D,20210405,000000,5.02782,5.17543,4.75235,5.14587,6926359.1293199,0
+BGC.US,D,20210406,000000,5.09666,5.574,5.09666,5.41153,11612848.300609,0
+BGC.US,D,20210407,000000,5.43136,5.44594,5.21977,5.2295,6048685.4052086,0
+BGC.US,D,20210408,000000,5.20499,5.34267,5.17543,5.29347,5212252.6583819,0
+BGC.US,D,20210409,000000,5.31321,5.62311,5.27383,5.5985,5989222.1862861,0
+BGC.US,D,20210412,000000,5.62797,5.75593,5.49117,5.73629,4733776.6746491,0
+BGC.US,D,20210413,000000,5.6871,5.72637,5.56904,5.63789,7974358.7952804,0
+BGC.US,D,20210414,000000,5.66736,5.73629,5.57886,5.67717,2077253.8913781,0
+BGC.US,D,20210415,000000,5.75593,5.81496,5.58869,5.7855,3190073.7685194,0
+BGC.US,D,20210416,000000,5.65426,5.86416,5.65426,5.82477,3978099.0235778,0
+BGC.US,D,20210419,000000,5.82477,5.8838,5.76089,5.82477,5608722.5062028,0
+BGC.US,D,20210420,000000,5.76566,5.79542,5.58869,5.6969,3109239.0336244,0
+BGC.US,D,20210421,000000,5.64771,5.6969,5.58869,5.67717,1663320.8939727,0
+BGC.US,D,20210422,000000,5.70683,5.70683,5.5,5.5,3555388.583268,0
+BGC.US,D,20210423,000000,5.51984,5.63789,5.49028,5.55913,2964630.485359,0
+BGC.US,D,20210426,000000,5.57886,5.77557,5.57886,5.71655,3946853.2623717,0
+BGC.US,D,20210427,000000,5.72637,5.79542,5.62797,5.65753,5860447.7135576,0
+BGC.US,D,20210428,000000,5.64771,5.71655,5.56904,5.574,4088361.9327307,0
+BGC.US,D,20210429,000000,5.42144,5.57876,5.018,5.20499,7595099.0663597,0
+BGC.US,D,20210430,000000,5.2148,5.31321,5.02782,5.2148,8613535.4739517,0
+BGC.US,D,20210503,000000,5.24427,5.54921,5.19507,5.44108,6188657.7458345,0
+BGC.US,D,20210504,000000,5.38216,5.41647,5.26401,5.31321,3512791.7244275,0
+BGC.US,D,20210505,000000,5.31321,5.46072,5.20995,5.38216,2697154.8739687,0
+BGC.US,D,20210506,000000,5.41153,5.53949,5.29347,5.53949,6741745.5225709,0
+BGC.US,D,20210507,000000,5.48056,5.5985,5.41153,5.44108,9919370.3830362,0
+BGC.US,D,20210510,000000,5.48056,5.574,5.38216,5.41153,2265301.0539479,0
+BGC.US,D,20210511,000000,5.29347,5.4017,5.18515,5.38216,3881826.3926639,0
+BGC.US,D,20210512,000000,5.39188,5.47064,5.18515,5.22463,2338997.50089,0
+BGC.US,D,20210513,000000,5.29347,5.328,5.11155,5.26401,3083945.0379986,0
+BGC.US,D,20210514,000000,5.33285,5.48056,5.26897,5.45081,2190441.270712,0
+BGC.US,D,20210517,000000,5.41153,5.43136,5.31321,5.41153,1511746.4412086,0
+BGC.US,D,20210518,000000,5.41153,5.48066,5.28346,5.29328,1548255.4422681,0
+BGC.US,D,20210519,000000,5.29328,5.29328,5.11591,5.24397,2162883.1041016,0
+BGC.US,D,20210520,000000,5.23406,5.39188,5.16541,5.34257,2339629.5735559,0
+BGC.US,D,20210521,000000,5.37214,5.41153,5.32284,5.3524,1711835.2433207,0
+BGC.US,D,20210524,000000,5.3524,5.41153,5.29328,5.3032,1601283.0122298,0
+BGC.US,D,20210525,000000,5.33276,5.38701,5.1553,5.16521,1993456.3788678,0
+BGC.US,D,20210526,000000,5.47073,5.6727,5.38206,5.53969,9214317.01447,0
+BGC.US,D,20210527,000000,5.61864,5.63829,5.45358,5.57916,5470615.1327727,0
+BGC.US,D,20210528,000000,5.57916,5.81565,5.5002,5.81565,5558565.9776322,0
+BGC.US,D,20210601,000000,5.7842,5.99132,5.7842,5.93399,4744999.7448059,0
+BGC.US,D,20210602,000000,5.94391,6.06205,5.89462,6.04241,3048835.2663811,0
+BGC.US,D,20210603,000000,6.01286,6.10163,5.92416,6.03259,2955823.8078337,0
+BGC.US,D,20210604,000000,6.02267,6.06702,6.00303,6.03259,1770297.4284996,0
+BGC.US,D,20210607,000000,6.00303,6.21006,6.00303,6.18039,4253254.267453,0
+BGC.US,D,20210608,000000,6.21006,6.21988,6.04241,6.16065,2512151.1362441,0
+BGC.US,D,20210609,000000,6.16065,6.2789,6.07198,6.23952,4587485.6235462,0
+BGC.US,D,20210610,000000,6.24944,6.28882,6.0573,6.10163,3921803.2246169,0
+BGC.US,D,20210611,000000,6.11136,6.25935,6.11136,6.24944,2735316.1351545,0
+BGC.US,D,20210614,000000,6.23952,6.29874,6.21988,6.29874,3327580.3200854,0
+BGC.US,D,20210615,000000,6.26908,6.34805,6.21006,6.23952,2528765.473732,0
+BGC.US,D,20210616,000000,6.15084,6.42185,6.08189,6.2297,16522434.928753,0
+BGC.US,D,20210617,000000,6.2297,6.28386,5.86495,5.98329,4943214.5069089,0
+BGC.US,D,20210618,000000,5.82556,5.86495,5.52996,5.53969,7926791.0427955,0
+BGC.US,D,20210621,000000,5.56933,5.68758,5.4509,5.67766,7590510.2389678,0
+BGC.US,D,20210622,000000,5.62836,5.69254,5.57173,5.66784,3515766.5991273,0
+BGC.US,D,20210623,000000,5.68758,5.75653,5.62836,5.67766,2789431.4346319,0
+BGC.US,D,20210624,000000,5.6974,5.7468,5.60377,5.73689,2140500.4734819,0
+BGC.US,D,20210625,000000,5.78619,5.94391,5.72696,5.87487,6099082.867379,0
+BGC.US,D,20210628,000000,5.84531,5.89462,5.70732,5.77627,1554614.4763603,0
+BGC.US,D,20210629,000000,5.84531,5.86495,5.61864,5.62836,1590495.4371156,0
+BGC.US,D,20210630,000000,5.5988,5.62836,5.512,5.58898,1689242.9299028,0
+BGC.US,D,20210701,000000,5.63829,5.70237,5.58403,5.6481,1308567.842094,0
+BGC.US,D,20210702,000000,5.67766,5.69254,5.5743,5.6481,1280019.7307343,0
+BGC.US,D,20210706,000000,5.62836,5.63829,5.42144,5.52004,2811627.5685321,0
+BGC.US,D,20210707,000000,5.56933,5.56933,5.39188,5.42144,2602453.855951,0
+BGC.US,D,20210708,000000,5.33276,5.4757,5.2658,5.37214,2365843.955695,0
+BGC.US,D,20210709,000000,5.48066,5.5002,5.36221,5.49028,1732723.884003,0
+BGC.US,D,20210712,000000,5.44118,5.5988,5.41647,5.58898,1467356.1895891,0
+BGC.US,D,20210713,000000,5.58898,5.58898,5.43136,5.5002,1889490.0022038,0
+BGC.US,D,20210714,000000,5.52004,5.58403,5.34257,5.37214,2443993.1378282,0
+BGC.US,D,20210715,000000,5.29328,5.42144,5.29328,5.38206,1651604.8676221,0
+BGC.US,D,20210716,000000,5.39188,5.44604,5.27354,5.3032,3548727.122063,0
+BGC.US,D,20210719,000000,5.18475,5.24397,5.09618,5.12573,3904298.743327,0
+BGC.US,D,20210720,000000,5.12573,5.39188,5.11591,5.36221,2654011.6301443,0
+BGC.US,D,20210721,000000,5.42144,5.54454,5.38206,5.4017,1439483.4987813,0
+BGC.US,D,20210722,000000,5.34257,5.39188,5.19468,5.23406,1168477.5548941,0
+BGC.US,D,20210723,000000,5.33761,5.33761,5.17504,5.24397,2436112.8953585,0
+BGC.US,D,20210726,000000,5.26371,5.37214,5.2539,5.27354,1754869.6133844,0
+BGC.US,D,20210727,000000,5.22433,5.2539,5.09121,5.16521,3373240.7655789,0
+BGC.US,D,20210728,000000,5.19468,5.28346,5.10599,5.24397,1649043.3099764,0
+BGC.US,D,20210729,000000,5.29328,5.3771,5.27354,5.33276,1183917.4670939,0
+BGC.US,D,20210730,000000,5.27354,5.36221,5.2046,5.27354,1393446.0274872,0
+BGC.US,D,20210802,000000,5.33276,5.4509,5.21442,5.22433,1909062.076855,0
+BGC.US,D,20210803,000000,5.23406,5.23901,5.07157,5.23406,2081954.6168016,0
+BGC.US,D,20210804,000000,5.24397,5.29328,5.03199,5.05669,4555886.022618,0
+BGC.US,D,20210805,000000,5.07644,5.55943,5.07644,5.55943,4964840.0616562,0
+BGC.US,D,20210806,000000,5.63829,5.6974,5.5002,5.5988,3015796.112396,0
+BGC.US,D,20210809,000000,5.5988,5.73589,5.5495,5.72696,3731577.5787443,0
+BGC.US,D,20210810,000000,5.72696,5.77627,5.49028,5.51012,5035101.9446869,0
+BGC.US,D,20210811,000000,5.53969,5.5495,5.42144,5.51012,2091680.6727499,0
+BGC.US,D,20210812,000000,5.53969,5.75166,5.52004,5.58898,3106764.1717511,0
+BGC.US,D,20210813,000000,5.56933,5.57916,5.42144,5.53969,1967349.862399,0
+BGC.US,D,20210816,000000,5.49028,5.49028,5.36221,5.37214,2291618.2613055,0
+BGC.US,D,20210817,000000,5.32284,5.37214,5.22433,5.3032,2323963.8491119,0
+BGC.US,D,20210818,000000,5.26371,5.3278,5.18475,5.18475,3007573.1191986,0
+BGC.US,D,20210819,000000,5.10599,5.14537,5.02227,5.08625,3952574.1752559,0
+BGC.US,D,20210820,000000,5.10599,5.23901,5.08625,5.1553,4536906.7051079,0
+BGC.US,D,20210823,000000,5.17504,5.24417,5.11581,5.19478,1616063.6333236,0
+BGC.US,D,20210824,000000,5.21451,5.25409,5.1553,5.18485,2761478.0965942,0
+BGC.US,D,20210825,000000,5.21451,5.3035,5.15034,5.21451,2445106.0696033,0
+BGC.US,D,20210826,000000,5.16521,5.21451,5.06641,5.06641,2130652.4385981,0
+BGC.US,D,20210827,000000,5.0565,5.22443,5.01701,5.2047,2122134.0749204,0
+BGC.US,D,20210830,000000,5.21451,5.2293,5.06641,5.06641,1902394.5671078,0
+BGC.US,D,20210831,000000,5.09608,5.09608,4.95779,5.08615,1587863.3131436,0
+BGC.US,D,20210901,000000,5.08615,5.17007,5.05163,5.11581,1438882.6769172,0
+BGC.US,D,20210902,000000,5.13555,5.17999,5.07624,5.14537,1668260.5368154,0
+BGC.US,D,20210903,000000,5.14537,5.16024,5.04667,5.09608,1790382.6211523,0
+BGC.US,D,20210907,000000,5.10589,5.14537,5.02693,5.02693,2210510.3339187,0
+BGC.US,D,20210908,000000,4.99727,5.04667,4.92317,5.00718,2156625.8871374,0
+BGC.US,D,20210909,000000,4.98735,5.14041,4.95779,5.00718,2046223.8615125,0
+BGC.US,D,20210910,000000,5.0565,5.21947,4.94787,5.02693,2582754.7619123,0
+BGC.US,D,20210913,000000,5.0565,5.0565,4.92813,4.96761,2171659.5389156,0
+BGC.US,D,20210914,000000,5.02693,5.02693,4.89847,4.91831,2461501.6514796,0
+BGC.US,D,20210915,000000,4.89847,5.03675,4.86891,4.98735,2360905.3209426,0
+BGC.US,D,20210916,000000,4.98735,5.06144,4.92317,5.01701,1777614.1484492,0
+BGC.US,D,20210917,000000,5.0565,5.0565,4.92317,5.01701,5281610.2843455,0
+BGC.US,D,20210920,000000,4.87874,4.95283,4.75037,4.83925,3319735.3607789,0
+BGC.US,D,20210921,000000,4.88865,4.91335,4.77011,4.79967,1940680.8315003,0
+BGC.US,D,20210922,000000,4.86891,5.0565,4.85403,5.01701,2649635.5098218,0
+BGC.US,D,20210923,000000,5.04667,5.17504,5.01701,5.09608,2201041.3410162,0
+BGC.US,D,20210924,000000,5.06641,5.09111,4.94787,5.03675,5203700.0196315,0
+BGC.US,D,20210927,000000,5.08615,5.24417,5.03675,5.18485,3648977.6776009,0
+BGC.US,D,20210928,000000,5.21947,5.25409,5.02693,5.07624,3424521.3149188,0
+BGC.US,D,20210929,000000,5.08615,5.27373,5.01701,5.19478,3031337.8417238,0
+BGC.US,D,20210930,000000,5.2047,5.28366,5.14537,5.14537,5247515.6597367,0
+BGC.US,D,20211001,000000,5.18485,5.37253,5.11085,5.35279,3365853.479303,0
+BGC.US,D,20211004,000000,5.36261,5.36261,5.18485,5.21451,2322898.2975844,0
+BGC.US,D,20211005,000000,5.22443,5.4269,5.13555,5.39237,2286091.9098639,0
+BGC.US,D,20211006,000000,5.31331,5.39237,5.26391,5.32313,2502998.6837198,0
+BGC.US,D,20211007,000000,5.34297,5.48621,5.3035,5.39237,3292920.1567755,0
+BGC.US,D,20211008,000000,5.45646,5.46141,5.33801,5.38246,1980331.0421715,0
+BGC.US,D,20211011,000000,5.42194,5.44654,5.32313,5.32313,1265414.5173659,0
+BGC.US,D,20211012,000000,5.3035,5.4022,5.26887,5.34297,2316141.0677936,0
+BGC.US,D,20211013,000000,5.33305,5.41201,5.25409,5.38246,3085093.252937,0
+BGC.US,D,20211014,000000,5.43185,5.49097,5.37253,5.48126,1764420.2616072,0
+BGC.US,D,20211015,000000,5.56022,5.57013,5.45149,5.46141,3079312.8627207,0
+BGC.US,D,20211018,000000,5.46141,5.54037,5.41201,5.48126,1152867.2754208,0
+BGC.US,D,20211019,000000,5.5009,5.5009,5.38246,5.41201,1352025.6101156,0
+BGC.US,D,20211020,000000,5.42194,5.47133,5.37253,5.42194,1320426.0091876,0
+BGC.US,D,20211021,000000,5.4022,5.5009,5.37253,5.43185,1300113.9962004,0
+BGC.US,D,20211022,000000,5.44177,5.48126,5.42194,5.45149,986546.4766357,0
+BGC.US,D,20211025,000000,5.45149,5.54037,5.42194,5.45149,1767031.2156813,0
+BGC.US,D,20211026,000000,5.49097,5.49097,5.41201,5.41201,1316062.99404,0
+BGC.US,D,20211027,000000,5.36261,5.47133,5.26986,5.4022,4676683.4762009,0
+BGC.US,D,20211028,000000,5.38246,5.47133,5.35279,5.4022,1679380.7817537,0
+BGC.US,D,20211029,000000,5.4022,5.49097,5.29853,5.3035,2039155.1317956,0
+BGC.US,D,20211101,000000,5.36261,5.55029,5.34297,5.55029,2457108.3936206,0
+BGC.US,D,20211102,000000,5.52074,5.54534,5.44177,5.47133,1797653.9770349,0
+BGC.US,D,20211103,000000,5.51082,5.51082,5.1553,5.18485,4636688.4986209,0
+BGC.US,D,20211104,000000,5.22443,5.28366,4.97754,5.02693,4281624.9549064,0
+BGC.US,D,20211105,000000,5.04667,5.19478,4.99727,5.07624,2983255.9631471,0
+BGC.US,D,20211108,000000,5.08615,5.12563,4.93795,4.96761,2848816.0225051,0
+BGC.US,D,20211109,000000,4.91831,4.97754,4.83429,4.84907,3422441.6244729,0
+BGC.US,D,20211110,000000,4.83925,4.88865,4.81951,4.83925,2132034.5305037,0
+BGC.US,D,20211111,000000,4.83925,4.86891,4.76019,4.84907,2870723.8425577,0
+BGC.US,D,20211112,000000,4.79967,4.98735,4.78994,4.93795,2615164.8675028,0
+BGC.US,D,20211115,000000,4.94787,4.94787,4.78994,4.79967,2058579.0171616,0
+BGC.US,D,20211116,000000,4.77011,4.81951,4.64175,4.77011,3381818.6065887,0
+BGC.US,D,20211117,000000,4.73062,4.77507,4.68122,4.69114,2488984.2113118,0
+BGC.US,D,20211118,000000,4.69114,4.72071,4.60227,4.68122,2721330.8973674,0
+BGC.US,D,20211119,000000,4.61218,4.72568,4.59234,4.59234,2210737.1542533,0
+BGC.US,D,20211122,000000,4.61218,4.71605,4.57747,4.64185,2741864.6902374,0
+BGC.US,D,20211123,000000,4.68142,4.7458,4.58242,4.69134,2757039.4746683,0
+BGC.US,D,20211124,000000,4.65177,4.79024,4.62201,4.76059,2272700.4373084,0
+BGC.US,D,20211126,000000,4.5725,4.61705,4.48352,4.54285,2180629.5270818,0
+BGC.US,D,20211129,000000,4.64185,4.68142,4.49335,4.55277,3295841.6026854,0
+BGC.US,D,20211130,000000,4.50326,4.57747,4.36469,4.42411,3335748.8764027,0
+BGC.US,D,20211201,000000,4.55277,4.63688,4.40923,4.42411,2724546.705667,0
+BGC.US,D,20211202,000000,4.43403,4.65177,4.43403,4.63192,2569449.9851291,0
+BGC.US,D,20211203,000000,4.54781,4.68142,4.54285,4.58242,2740229.5676474,0
+BGC.US,D,20211206,000000,4.65177,4.76059,4.51319,4.71108,2620012.7741213,0
+BGC.US,D,20211207,000000,4.76554,4.85959,4.74085,4.7705,2357422.3686934,0
+BGC.US,D,20211208,000000,4.76059,4.87932,4.75562,4.84967,2021008.496936,0
+BGC.US,D,20211209,000000,4.78042,4.83478,4.62201,4.63192,1340426.5222487,0
+BGC.US,D,20211210,000000,4.68142,4.69134,4.52311,4.53293,1674082.2587371,0
+BGC.US,D,20211213,000000,4.50326,4.51319,4.42411,4.46369,2320225.8499974,0
+BGC.US,D,20211214,000000,4.52311,4.55277,4.39445,4.48352,2971711.3121605,0
+BGC.US,D,20211215,000000,4.46369,4.48839,4.37956,4.48352,2707805.3487918,0
+BGC.US,D,20211216,000000,4.54285,4.59234,4.41419,4.44385,2332009.4184032,0
+BGC.US,D,20211217,000000,4.46369,4.53293,4.37461,4.47361,6714303.2863537,0
+BGC.US,D,20211220,000000,4.37461,4.41419,4.27065,4.38452,2643128.2864445,0
+BGC.US,D,20211221,000000,4.43403,4.56269,4.30536,4.52311,2157863.8221191,0
+BGC.US,D,20211222,000000,4.53293,4.54285,4.45872,4.53293,1366872.7651743,0
+BGC.US,D,20211223,000000,4.48352,4.62201,4.48352,4.5725,1029756.2544248,0
+BGC.US,D,20211227,000000,4.51319,4.65177,4.51319,4.65177,937954.50432874,0
+BGC.US,D,20211228,000000,4.63192,4.71108,4.5725,4.63192,1238704.1547617,0
+BGC.US,D,20211229,000000,4.62201,4.63192,4.56269,4.59234,1230154.5402824,0
+BGC.US,D,20211230,000000,4.5725,4.64681,4.55277,4.5725,1306617.1872163,0
+BGC.US,D,20211231,000000,4.56269,4.65177,4.53788,4.60227,1793807.1041598,0
+BGC.US,D,20220103,000000,4.59234,4.6715,4.47361,4.50326,1676891.8066152,0
+BGC.US,D,20220104,000000,4.53293,4.61218,4.48352,4.53293,1847924.419818,0
+BGC.US,D,20220105,000000,4.54285,4.63688,4.47361,4.48352,1926128.0388314,0
+BGC.US,D,20220106,000000,4.49335,4.61218,4.44385,4.54285,2225754.6765855,0
+BGC.US,D,20220107,000000,4.54285,4.64185,4.53293,4.54285,2524135.3146347,0
+BGC.US,D,20220110,000000,4.51319,4.56269,4.40426,4.45377,1973353.0405884,0
+BGC.US,D,20220111,000000,4.42411,4.55277,4.41419,4.51319,1443259.8053301,0
+BGC.US,D,20220112,000000,4.52311,4.54285,4.38452,4.42411,1751283.8359167,0
+BGC.US,D,20220113,000000,4.44385,4.47856,4.36469,4.39445,1241919.9630614,0
+BGC.US,D,20220114,000000,4.35477,4.35477,4.24595,4.33503,1445547.1623934,0
+BGC.US,D,20220118,000000,4.30536,4.33503,4.11729,4.14695,2262653.8086205,0
+BGC.US,D,20220119,000000,4.18652,4.24595,4.15687,4.21629,1423223.0010155,0
+BGC.US,D,20220120,000000,4.20636,4.32015,4.19645,4.20636,1801809.3255649,0
+BGC.US,D,20220121,000000,4.14695,4.29049,4.13703,4.15687,2907856.8515599,0
+BGC.US,D,20220124,000000,4.15687,4.18652,3.98863,4.16678,2417551.9353544,0
+BGC.US,D,20220125,000000,4.15687,4.17175,3.98367,4.06779,2372955.0252077,0
+BGC.US,D,20220126,000000,4.11729,4.19645,3.96383,3.99855,1761929.2702879,0
+BGC.US,D,20220127,000000,4.02822,4.09745,3.91929,3.95897,2321431.5260871,0
+BGC.US,D,20220128,000000,3.92922,4.10737,3.86989,4.09745,3474349.2060267,0
+BGC.US,D,20220131,000000,4.13216,4.18652,4.03813,4.17671,1973772.4061848,0
+BGC.US,D,20220201,000000,4.17671,4.32511,4.15687,4.30536,1650173.3792881,0
+BGC.US,D,20220202,000000,4.29545,4.33998,4.24099,4.25587,1258356.876643,0
+BGC.US,D,20220203,000000,4.23603,4.26242,4.17671,4.19645,2433664.243835,0
+BGC.US,D,20220204,000000,4.19645,4.31519,4.19645,4.28552,1771364.996208,0
+BGC.US,D,20220207,000000,4.26569,4.31519,4.22611,4.26569,1159283.7706644,0
+BGC.US,D,20220208,000000,4.25587,4.33503,4.25091,4.33503,1574056.5073531,0
+BGC.US,D,20220209,000000,4.37461,4.44385,4.36469,4.39445,1499765.2870891,0
+BGC.US,D,20220210,000000,4.30536,4.41914,4.25587,4.26569,1417237.9684528,0
+BGC.US,D,20220211,000000,4.25587,4.32511,4.17671,4.20636,1283064.16367,0
+BGC.US,D,20220214,000000,4.21629,4.24595,4.15687,4.23603,2839750.2657531,0
+BGC.US,D,20220215,000000,4.33503,4.56765,4.33503,4.56269,5347688.5923157,0
+BGC.US,D,20220216,000000,4.54285,4.58242,4.25587,4.48352,3398900.6980111,0
+BGC.US,D,20220217,000000,4.49335,4.70613,4.45377,4.58242,4159297.2201328,0
+BGC.US,D,20220218,000000,4.52311,4.74085,4.50326,4.65177,2990791.4387082,0
+BGC.US,D,20220222,000000,4.61218,4.6715,4.53293,4.56269,2816015.7859391,0
+BGC.US,D,20220223,000000,4.59234,4.59234,4.47361,4.48352,2633298.3971874,0
+BGC.US,D,20220224,000000,4.34495,4.5725,4.27005,4.56269,2253391.4742452,0
+BGC.US,D,20220225,000000,4.53788,4.62201,4.50326,4.60227,2732241.4595075,0
+BGC.US,D,20220228,000000,4.56269,4.5725,4.47361,4.53293,2200116.9221414,0
+BGC.US,D,20220301,000000,4.53293,4.60227,4.47361,4.58242,2184305.0245929,0
+BGC.US,D,20220302,000000,4.60227,4.69134,4.58242,4.59234,2362001.1151814,0
+BGC.US,D,20220303,000000,4.59234,4.60723,4.49335,4.52311,1286528.9702925,0
+BGC.US,D,20220304,000000,4.47361,4.48352,4.35477,4.37461,1595430.0395063,0
+BGC.US,D,20220307,000000,4.38452,4.40436,4.24565,4.25557,2873227.9390518,0
+BGC.US,D,20220308,000000,4.25557,4.40436,4.19605,4.29525,2158839.6536032,0
+BGC.US,D,20220309,000000,4.38452,4.46885,4.36469,4.40436,2400874.0881728,0
+BGC.US,D,20220310,000000,4.32501,4.36469,4.21589,4.27541,1232341.088308,0
+BGC.US,D,20220311,000000,4.31509,4.34485,4.20596,4.22581,2305010.7419515,0
+BGC.US,D,20220314,000000,4.26549,4.34485,4.23573,4.29525,1451256.9862833,0
+BGC.US,D,20220315,000000,4.29525,4.41924,4.28532,4.34485,1675468.3830042,0
+BGC.US,D,20220316,000000,4.37461,4.48869,4.32006,4.42421,1378525.2818312,0
+BGC.US,D,20220317,000000,4.38452,4.44405,4.35477,4.42421,1278375.5353309,0
+BGC.US,D,20220318,000000,4.42421,4.58789,4.38452,4.54325,2904201.5158563,0
+BGC.US,D,20220321,000000,4.50356,4.56805,4.44405,4.46388,1161969.3234262,0
+BGC.US,D,20220322,000000,4.49364,4.64988,4.48372,4.58292,2462538.9764765,0
+BGC.US,D,20220323,000000,4.53332,4.573,4.43413,4.43413,1328346.5752724,0
+BGC.US,D,20220324,000000,4.43413,4.56308,4.32996,4.56308,3360967.2652502,0
+BGC.US,D,20220325,000000,4.55316,4.58292,4.50356,4.51348,1269137.3951247,0
+BGC.US,D,20220328,000000,4.49364,4.50356,4.43413,4.46388,1104240.0199507,0
+BGC.US,D,20220329,000000,4.54325,4.57796,4.47381,4.49364,1863219.1670035,0
+BGC.US,D,20220330,000000,4.49364,4.52341,4.38452,4.41429,1264184.647107,0
+BGC.US,D,20220331,000000,4.39445,4.41924,4.30516,4.36469,12130357.543703,0
+BGC.US,D,20220401,000000,4.38452,4.38949,4.29029,4.33493,1669035.7583146,0
+BGC.US,D,20220404,000000,4.35477,4.36469,4.26549,4.36469,1722926.2536381,0
+BGC.US,D,20220405,000000,4.31509,4.39445,4.29525,4.35477,2222188.0528349,0
+BGC.US,D,20220406,000000,4.29525,4.35972,4.00758,4.01749,5956831.2344129,0
+BGC.US,D,20220407,000000,4.04726,4.08693,3.89847,3.99765,6102509.3665673,0
+BGC.US,D,20220408,000000,3.98774,4.04229,3.88953,3.89847,2154935.3195766,0
+BGC.US,D,20220411,000000,3.8687,3.98278,3.83894,3.89847,2122370.9761587,0
+BGC.US,D,20220412,000000,3.88854,3.97286,3.80918,3.84886,2086587.80017,0
+BGC.US,D,20220413,000000,3.83894,3.86373,3.77446,3.82902,4342449.0958366,0
+BGC.US,D,20220414,000000,3.85879,3.90838,3.8439,3.85879,1791001.5886433,0
+BGC.US,D,20220418,000000,3.87863,3.88358,3.7695,3.80918,1357876.5666583,0
+BGC.US,D,20220419,000000,3.77943,3.93319,3.77943,3.88854,3535605.8177282,0
+BGC.US,D,20220420,000000,3.90838,3.97286,3.86373,3.90838,1478093.3601846,0
+BGC.US,D,20220421,000000,3.93813,3.93813,3.80918,3.8191,1485519.961985,0
+BGC.US,D,20220422,000000,3.79927,3.85879,3.68519,3.69014,1384060.7060862,0
+BGC.US,D,20220425,000000,3.63063,3.73479,3.63063,3.7199,2041610.8399515,0
+BGC.US,D,20220426,000000,3.68023,3.73974,3.64054,3.64054,2314183.3562833,0
+BGC.US,D,20220427,000000,3.64054,3.70007,3.6207,3.66039,1875324.3162394,0
+BGC.US,D,20220428,000000,3.70007,3.73974,3.6207,3.7199,1926126.0226507,0
+BGC.US,D,20220429,000000,3.69014,3.72982,3.57111,3.60087,1737107.0609582,0
+BGC.US,D,20220502,000000,3.57111,3.66039,3.50167,3.60087,2784566.3904771,0
+BGC.US,D,20220503,000000,3.57111,3.64551,3.27351,3.50167,3229073.7608981,0
+BGC.US,D,20220504,000000,3.48183,3.79927,3.47191,3.78934,4669535.1073442,0
+BGC.US,D,20220505,000000,3.7199,3.75959,3.53143,3.56119,4193763.8300904,0
+BGC.US,D,20220506,000000,3.53143,3.56119,3.37271,3.42231,2286112.0716715,0
+BGC.US,D,20220509,000000,3.38263,3.43223,3.22392,3.23384,2109005.7139529,0
+BGC.US,D,20220510,000000,3.28344,3.30328,3.04537,3.17431,3641399.8622441,0
+BGC.US,D,20220511,000000,3.15447,3.214,3.07512,3.08504,1795973.4903779,0
+BGC.US,D,20220512,000000,3.07512,3.1644,3.03048,3.12472,2392738.7988379,0
+BGC.US,D,20220513,000000,3.14457,3.37261,3.12472,3.22392,2461845.4102978,0
+BGC.US,D,20220516,000000,3.20408,3.22392,3.14457,3.15447,1457193.630508,0
+BGC.US,D,20220517,000000,3.23384,3.28095,3.17431,3.19416,2831936.5572482,0
+BGC.US,D,20220518,000000,3.16431,3.19416,3.04908,3.0648,2731605.9774859,0
+BGC.US,D,20220519,000000,3.0449,3.17923,3.00509,3.13445,2155296.7857162,0
+BGC.US,D,20220520,000000,3.18421,3.22401,3.02997,3.13445,1473606.5189757,0
+BGC.US,D,20220523,000000,3.14441,3.18919,3.10958,3.16431,1190427.9808504,0
+BGC.US,D,20220524,000000,3.13445,3.14441,2.98519,3.0648,2251389.0185441,0
+BGC.US,D,20220525,000000,3.0648,3.17425,3.05485,3.15435,2159011.1166218,0
+BGC.US,D,20220526,000000,3.15435,3.26372,3.13445,3.20411,1800999.262329,0
+BGC.US,D,20220527,000000,3.23396,3.29366,3.19416,3.28372,958259.18517805,0
+BGC.US,D,20220531,000000,3.25386,3.29366,3.20909,3.24391,1793995.6984543,0
+BGC.US,D,20220601,000000,3.23396,3.26382,3.15435,3.17425,1796115.1583785,0
+BGC.US,D,20220602,000000,3.16431,3.22401,3.15435,3.21406,1914091.3927757,0
+BGC.US,D,20220603,000000,3.17425,3.19416,3.07972,3.1046,960631.89493674,0
+BGC.US,D,20220606,000000,3.15435,3.26382,3.12948,3.14441,1245454.5470668,0
+BGC.US,D,20220607,000000,3.11456,3.20411,3.0847,3.19416,1466619.0344554,0
+BGC.US,D,20220608,000000,3.18421,3.23396,3.07475,3.20411,2495568.0871202,0
+BGC.US,D,20220609,000000,3.17425,3.25884,3.13445,3.17425,2598412.6439077,0
+BGC.US,D,20220610,000000,3.14441,3.19416,3.05485,3.17425,2177986.7649333,0
+BGC.US,D,20220613,000000,3.09466,3.16431,3.02499,3.1046,2965931.4165898,0
+BGC.US,D,20220614,000000,3.1046,3.29366,3.1046,3.18421,3140876.8042274,0
+BGC.US,D,20220615,000000,3.19416,3.31854,3.15435,3.23396,2393710.4007194,0
+BGC.US,D,20220616,000000,3.14441,3.15933,3.0449,3.11456,2831677.8505697,0
+BGC.US,D,20220617,000000,3.13445,3.24391,3.1046,3.19416,3071021.053259,0
+BGC.US,D,20220621,000000,3.22401,3.33845,3.21406,3.28372,1941758.9371919,0
+BGC.US,D,20220622,000000,3.21406,3.35835,3.21406,3.28372,2011975.4686784,0
+BGC.US,D,20220623,000000,3.29366,3.39815,3.21406,3.37327,1669752.5356135,0
+BGC.US,D,20220624,000000,3.37327,3.52253,3.35337,3.48273,2311967.9868854,0
+BGC.US,D,20220627,000000,3.51257,3.57726,3.43298,3.45288,1671768.4846927,0
+BGC.US,D,20220628,000000,3.46282,3.61706,3.35835,3.37327,2060951.1727784,0
+BGC.US,D,20220629,000000,3.37327,3.43298,3.29864,3.40312,1694947.8792645,0
+BGC.US,D,20220630,000000,3.33347,3.42302,3.27376,3.35337,1817784.0985805,0
+BGC.US,D,20220701,000000,3.33347,3.50263,3.32351,3.49268,1699093.3378646,0
+BGC.US,D,20220705,000000,3.43298,3.69169,3.40312,3.68174,2873623.8618437,0
+BGC.US,D,20220706,000000,3.67179,3.73647,3.58224,3.63198,1729156.7061116,0
+BGC.US,D,20220707,000000,3.63198,3.78124,3.62204,3.69169,1713218.0458944,0
+BGC.US,D,20220708,000000,3.66184,3.7514,3.62701,3.74144,1988625.2309643,0
+BGC.US,D,20220711,000000,3.70164,3.7912,3.63198,3.65189,1594115.2517176,0
+BGC.US,D,20220712,000000,3.63198,3.70661,3.58224,3.61208,1090681.7146965,0
+BGC.US,D,20220713,000000,3.54243,3.62204,3.53248,3.60214,822342.41091967,0
+BGC.US,D,20220714,000000,3.55238,3.55238,3.46282,3.50263,961602.68596889,0
+BGC.US,D,20220715,000000,3.59218,3.73647,3.50263,3.71159,2949230.9969498,0
+BGC.US,D,20220718,000000,3.72154,3.7912,3.62204,3.63198,1409460.9487988,0
+BGC.US,D,20220719,000000,3.70164,3.74144,3.61208,3.72154,821271.12392146,0
+BGC.US,D,20220720,000000,3.69169,3.73149,3.65189,3.72154,1413188.34418,0
+BGC.US,D,20220721,000000,3.68174,3.71159,3.64194,3.71159,794837.66996853,0
+BGC.US,D,20220722,000000,3.72154,3.76134,3.63198,3.66184,927445.11206454,0
+BGC.US,D,20220725,000000,3.67179,3.70164,3.63198,3.64194,758361.65412716,0
+BGC.US,D,20220726,000000,3.61208,3.61208,3.46282,3.51257,1214419.382828,0
+BGC.US,D,20220727,000000,3.57228,3.59716,3.47278,3.56233,1120684.7853639,0
+BGC.US,D,20220728,000000,3.58224,3.6096,3.4877,3.60214,1019780.8056811,0
+BGC.US,D,20220729,000000,3.60214,3.64194,3.46282,3.63198,1081007.9730035,0
+BGC.US,D,20220801,000000,3.57228,3.67179,3.53248,3.65189,935343.09003724,0
+BGC.US,D,20220802,000000,3.64194,3.72154,3.61208,3.62204,1565528.169212,0
+BGC.US,D,20220803,000000,3.831,4.01011,3.70164,3.9504,2694510.9064935,0
+BGC.US,D,20220804,000000,3.92056,4.10962,3.92056,4.03997,2974671.5507581,0
+BGC.US,D,20220805,000000,3.98026,4.08972,3.94046,4.05987,1928348.7554807,0
+BGC.US,D,20220808,000000,4.07977,4.23987,4.02007,4.10962,2053630.041651,0
+BGC.US,D,20220809,000000,4.07977,4.1544,3.98026,4.04991,2050045.3505416,0
+BGC.US,D,20220810,000000,4.09966,4.20415,4.06971,4.09966,1639910.2584918,0
+BGC.US,D,20220811,000000,4.10962,4.12952,4.0524,4.05987,698808.74959928,0
+BGC.US,D,20220812,000000,4.09966,4.21907,4.05987,4.21907,1562516.3051092,0
+BGC.US,D,20220815,000000,4.12952,4.26883,4.09469,4.23897,1405021.0370182,0
+BGC.US,D,20220816,000000,4.19917,4.25888,4.16932,4.21907,1744547.6633138,0
+BGC.US,D,20220817,000000,4.14942,4.25589,4.1146,4.21907,1337848.5283437,0
+BGC.US,D,20220818,000000,4.19917,4.24893,4.13947,4.24893,1150997.3836068,0
+BGC.US,D,20220819,000000,4.20913,4.24893,4.11956,4.12952,1392436.9321482,0
+BGC.US,D,20220822,000000,4.04972,4.14448,4.00533,4.04972,1466643.0203543,0
+BGC.US,D,20220823,000000,4.03975,4.11456,4.00982,4.0198,1329695.317304,0
+BGC.US,D,20220824,000000,3.99985,4.12952,3.95995,4.09959,1697303.9721388,0
+BGC.US,D,20220825,000000,4.09959,4.23425,4.06967,4.15944,1453679.2005569,0
+BGC.US,D,20220826,000000,4.14947,4.15446,4.06967,4.09959,1681936.0660469,0
+BGC.US,D,20220829,000000,4.03975,4.08962,3.98489,4.04972,1476100.9645171,0
+BGC.US,D,20220830,000000,4.03975,4.08463,3.96494,4.0198,1181084.0863345,0
+BGC.US,D,20220831,000000,4.0198,4.04972,3.94997,4.00982,1643137.8426953,0
+BGC.US,D,20220901,000000,3.95995,4.02498,3.86519,3.94997,1783421.9924463,0
+BGC.US,D,20220902,000000,3.99985,4.17939,3.9799,4.08962,1781549.2513295,0
+BGC.US,D,20220906,000000,4.07965,4.12952,3.88015,3.92005,1691893.2741691,0
+BGC.US,D,20220907,000000,3.88015,4.11954,3.88015,4.10957,1214799.4416656,0
+BGC.US,D,20220908,000000,4.03975,4.14947,3.99985,4.11954,1125439.2132361,0
+BGC.US,D,20220909,000000,4.09959,4.25919,4.09959,4.19934,1165793.3756741,0
+BGC.US,D,20220912,000000,4.21929,4.28413,4.18438,4.20932,1017243.2995269,0
+BGC.US,D,20220913,000000,4.06967,4.16443,3.99985,4.03975,1501823.0838073,0
+BGC.US,D,20220914,000000,4.02977,4.07965,3.95995,4.04972,1203281.2817667,0
+BGC.US,D,20220915,000000,4.04972,4.14448,4.01481,4.04972,1434996.903602,0
+BGC.US,D,20220916,000000,3.99985,4.11954,3.92005,4.08962,2810342.7919735,0
+BGC.US,D,20220919,000000,4.03975,4.06468,3.96992,4.04972,1073168.8832851,0
+BGC.US,D,20220920,000000,3.99985,3.99985,3.93003,3.96992,786915.19038203,0
+BGC.US,D,20220921,000000,4.00982,4.00982,3.86519,3.88015,1092540.926433,0
+BGC.US,D,20220922,000000,3.8602,3.89013,3.74051,3.77043,876395.72337998,0
+BGC.US,D,20220923,000000,3.72056,3.73053,3.5859,3.64076,1284035.7233938,0
+BGC.US,D,20220926,000000,3.60086,3.64076,3.47119,3.50111,1869937.0178299,0
+BGC.US,D,20220927,000000,3.51109,3.52605,3.26172,3.31159,3585745.8376851,0
+BGC.US,D,20220928,000000,3.32157,3.39139,3.29663,3.31159,3575599.1498675,0
+BGC.US,D,20220929,000000,3.25175,3.29693,3.20187,3.22182,2462489.1498297,0
+BGC.US,D,20220930,000000,3.21185,3.23678,3.13205,3.13205,2138086.8782451,0
+BGC.US,D,20221003,000000,3.1919,3.59089,3.152,3.59089,2813526.8528873,0
+BGC.US,D,20221004,000000,3.62081,3.83028,3.61084,3.8203,1819954.4797572,0
+BGC.US,D,20221005,000000,3.71058,3.8602,3.53104,3.8602,1352212.3223809,0
+BGC.US,D,20221006,000000,3.83028,3.94997,3.81831,3.91008,1100905.1015602,0
+BGC.US,D,20221007,000000,3.85023,3.94997,3.80534,3.8602,1722137.842698,0
+BGC.US,D,20221010,000000,3.8602,3.9001,3.74051,3.76046,1042830.0761775,0
+BGC.US,D,20221011,000000,3.71058,3.75048,3.61084,3.64076,1037364.2386139,0
+BGC.US,D,20221012,000000,3.62081,3.70061,3.56096,3.69063,1108923.4010528,0
+BGC.US,D,20221013,000000,3.59089,3.76046,3.58091,3.72056,1434003.3883735,0
+BGC.US,D,20221014,000000,3.73053,3.76046,3.51109,3.52106,1157941.4975012,0
+BGC.US,D,20221017,000000,3.70061,3.86519,3.59089,3.73053,1524579.6954832,0
+BGC.US,D,20221018,000000,3.80035,3.88015,3.6657,3.70061,1319661.9162884,0
+BGC.US,D,20221019,000000,3.64076,3.66071,3.48615,3.54101,984238.74368821,0
+BGC.US,D,20221020,000000,3.54101,3.62081,3.50111,3.53104,1011523.8198313,0
+BGC.US,D,20221021,000000,3.56096,3.6258,3.49613,3.61084,1127043.2741499,0
+BGC.US,D,20221024,000000,3.64076,3.71058,3.59089,3.71058,1220088.8325287,0
+BGC.US,D,20221025,000000,3.73053,3.91008,3.72056,3.9001,1625444.0482785,0
+BGC.US,D,20221026,000000,3.91008,3.96992,3.84025,3.85023,1268204.6447131,0
+BGC.US,D,20221027,000000,3.89013,3.98987,3.85023,3.92005,1148024.3909019,0
+BGC.US,D,20221028,000000,3.94997,3.98987,3.85023,3.96992,1453977.9569021,0
+BGC.US,D,20221031,000000,3.9001,3.9799,3.9001,3.94997,1413133.5533474,0
+BGC.US,D,20221101,000000,3.98987,4.02977,3.91008,3.91008,1230776.8909047,0
+BGC.US,D,20221102,000000,3.98987,4.0198,3.75048,3.78041,1574056.9543681,0
+BGC.US,D,20221103,000000,3.71058,3.78041,3.60086,3.65073,1465034.9492883,0
+BGC.US,D,20221104,000000,3.70061,3.88025,3.69063,3.81033,1639156.764015,0
+BGC.US,D,20221107,000000,3.85023,3.98987,3.85023,3.94,1527420.8883767,0
+BGC.US,D,20221108,000000,3.94,4.0198,3.80035,3.94997,1745269.4036125,0
+BGC.US,D,20221109,000000,3.94,3.95995,3.76544,3.79038,1758044.7462525,0
+BGC.US,D,20221110,000000,3.96992,4.00982,3.9001,3.99985,1462273.9594405,0
+BGC.US,D,20221111,000000,3.96992,4.10458,3.94,4.04972,1714561.6624947,0
+BGC.US,D,20221114,000000,4.0198,4.12453,3.94997,4.02977,1354636.4594368,0
+BGC.US,D,20221115,000000,4.13949,4.16443,4.03975,4.06967,867082.14469947,0
+BGC.US,D,20221116,000000,4.03975,4.08463,3.98987,4.03975,981322.36043938,0
+BGC.US,D,20221117,000000,3.94,3.98987,3.84025,3.8602,1001238.7817599,0
+BGC.US,D,20221118,000000,3.96992,4.03476,3.93003,3.94,1740428.1472672,0
+BGC.US,D,20221121,000000,3.88,3.99,3.88,3.96,1537571,0
+BGC.US,D,20221122,000000,3.99,3.995,3.915,3.96,1414874,0
+BGC.US,D,20221123,000000,3.97,4.005,3.92,3.98,1312379,0
+BGC.US,D,20221125,000000,3.99,3.99,3.95,3.96,386164,0
+BGC.US,D,20221128,000000,3.91,3.995,3.88,3.91,1154649,0
+BGC.US,D,20221129,000000,3.9,4.155,3.875,4.15,3480336,0
+BGC.US,D,20221130,000000,4.14,4.32,4.11,4.31,3873033,0
+BGC.US,D,20221201,000000,4.35,4.47,4.305,4.45,2351207,0
+BGC.US,D,20221202,000000,4.29,4.535,4.29,4.49,2659730,0
+BGC.US,D,20221205,000000,4.43,4.495,4.4,4.43,1845728,0
+BGC.US,D,20221206,000000,4.4,4.555,4.4,4.48,2571503,0
+BGC.US,D,20221207,000000,4.45,4.54,4.37,4.43,1974489,0
+BGC.US,D,20221208,000000,4.44,4.56,4.43,4.48,1290011,0
+BGC.US,D,20221209,000000,4.43,4.55,4.395,4.49,1712418,0
+BGC.US,D,20221212,000000,4.48,4.5,4.33,4.38,1193171,0
+BGC.US,D,20221213,000000,4.51,4.55,4.35,4.36,1575273,0
+BGC.US,D,20221214,000000,4.37,4.405,4.26,4.3,1230095,0
+BGC.US,D,20221215,000000,4.22,4.23,4.03,4.03,1228748,0
+BGC.US,D,20221216,000000,4.03,4.075,3.945,3.98,2462835,0
+BGC.US,D,20221219,000000,3.97,4,3.8,3.82,1785845,0
+BGC.US,D,20221220,000000,3.81,3.89,3.8,3.8,904277,0
+BGC.US,D,20221221,000000,3.84,3.945,3.81,3.9,966988,0
+BGC.US,D,20221222,000000,3.86,3.88,3.77,3.84,701879,0
+BGC.US,D,20221223,000000,3.83,3.87,3.81,3.83,518244,0
+BGC.US,D,20221227,000000,3.83,3.85,3.77,3.77,468581,0
+BGC.US,D,20221228,000000,3.78,3.84,3.71,3.71,1503333,0
+BGC.US,D,20221229,000000,3.77,3.85,3.75,3.82,799150,0
+BGC.US,D,20221230,000000,3.78,3.81,3.74,3.77,975390,0
+BGC.US,D,20230103,000000,3.82,4.03,3.82,3.94,2271183,0
+BGC.US,D,20230104,000000,3.99,4.08,3.96,4,1415100,0
+BGC.US,D,20230105,000000,3.97,3.97,3.895,3.92,956567,0
+BGC.US,D,20230106,000000,3.97,4.02,3.86,4.01,1621498,0
+BGC.US,D,20230109,000000,4.04,4.09,3.94,4.06,1658341,0
+BGC.US,D,20230110,000000,4.06,4.145,4.06,4.1,2075399,0
+BGC.US,D,20230111,000000,4.11,4.15,4.09,4.15,1790928,0
+BGC.US,D,20230112,000000,4.18,4.21,4.11,4.18,1208811,0
+BGC.US,D,20230113,000000,4.14,4.21,4.12,4.18,789505,0
+BGC.US,D,20230117,000000,4.15,4.16,4.05,4.09,1335618,0
+BGC.US,D,20230118,000000,4.09,4.1,4.035,4.05,1182950,0
+BGC.US,D,20230119,000000,4.01,4.11,3.99,4.085,1139102,0
+BGC.US,D,20230120,000000,4.15,4.18,4.08,4.18,1188571,0
+BGC.US,D,20230123,000000,4.16,4.26,4.16,4.24,985177,0
+BGC.US,D,20230124,000000,4.22,4.26,4.16,4.2,1050237,0
+BGC.US,D,20230125,000000,4.14,4.29,4.08,4.28,1161598,0
+BGC.US,D,20230126,000000,4.3,4.39,4.285,4.39,1027477,0
+BGC.US,D,20230127,000000,4.35,4.435,4.3,4.35,1438652,0
+BGC.US,D,20230130,000000,4.3,4.325,4.27,4.28,713642,0
+BGC.US,D,20230131,000000,4.28,4.35,4.28,4.35,1119796,0
+BGC.US,D,20230201,000000,4.3,4.47,4.3,4.44,1939740,0
+BGC.US,D,20230202,000000,4.44,4.59,4.41,4.46,1814627,0
+BGC.US,D,20230203,000000,4.4,4.4575,4.3546,4.37,1126558,0
+BGC.US,D,20230206,000000,4.33,4.39,4.32,4.32,937088,0
+BGC.US,D,20230207,000000,4.3,4.39,4.26,4.39,951982,0
+BGC.US,D,20230208,000000,4.35,4.405,4.31,4.37,780725,0
+BGC.US,D,20230209,000000,4.42,4.42,4.3,4.31,1159279,0
+BGC.US,D,20230210,000000,4.26,4.335,4.25,4.29,987898,0
+BGC.US,D,20230213,000000,4.26,4.32,4.25,4.3,970811,0
+BGC.US,D,20230214,000000,4.25,4.32,4.1924,4.24,972965,0
+BGC.US,D,20230215,000000,4.2,4.4,4.185,4.37,1129335,0
+BGC.US,D,20230216,000000,4.29,4.52,4.26,4.45,1707341,0
+BGC.US,D,20230217,000000,4.46,4.51,4.36,4.4,1230435,0
+BGC.US,D,20230221,000000,4.33,4.38,4.195,4.22,1858645,0
+BGC.US,D,20230222,000000,4.2,4.29,4.18,4.26,1612675,0
+BGC.US,D,20230223,000000,4.28,4.35,4.25,4.26,1038838,0
+BGC.US,D,20230224,000000,4.23,4.24,4.15,4.19,1417093,0
+BGC.US,D,20230227,000000,4.19,4.84,4.15,4.74,3984807,0
+BGC.US,D,20230228,000000,4.77,4.97,4.72,4.86,4713025,0
+BGC.US,D,20230301,000000,4.89,5.13,4.86,5.1,4038717,0
+BGC.US,D,20230302,000000,5.07,5.09,4.93,5.04,2827194,0
+BGC.US,D,20230303,000000,5.04,5.25,5.03,5.24,2397921,0
+BGC.US,D,20230306,000000,5.25,5.275,5.1,5.14,2460761,0
+BGC.US,D,20230307,000000,5.16,5.17,5.04,5.12,1675621,0
+BGC.US,D,20230308,000000,5.11,5.14,5.0499,5.13,1486850,0
+BGC.US,D,20230309,000000,5.11,5.11,4.95,4.95,1874138,0
+BGC.US,D,20230310,000000,4.91,5.035,4.79,4.94,2478679,0
+BGC.US,D,20230313,000000,4.76,5.03,4.73,4.93,2401101,0
+BGC.US,D,20230314,000000,5.05,5.23,5,5.17,3265212,0
+BGC.US,D,20230315,000000,5,5.0963,4.895,5.07,3398237,0
+BGC.US,D,20230316,000000,5.01,5.51,5.01,5.4,4505431,0
+BGC.US,D,20230317,000000,5.29,5.385,5.12,5.15,3321284,0
+BGC.US,D,20230320,000000,5.225,5.27,5.12,5.17,2528618,0
+BGC.US,D,20230321,000000,5.25,5.315,5.19,5.22,1614837,0
+BGC.US,D,20230322,000000,5.21,5.275,5.08,5.09,1549390,0
+BGC.US,D,20230323,000000,5.11,5.185,4.98,5.03,2464772,0
+BGC.US,D,20230324,000000,4.94,5.04,4.83,5.04,2210498,0
+BGC.US,D,20230327,000000,5.08,5.1046,5,5.05,1472271,0
+BGC.US,D,20230328,000000,5.01,5.07,4.9925,5.06,1625791,0
+BGC.US,D,20230329,000000,5.12,5.15,5.07,5.14,1779989,0
+BGC.US,D,20230330,000000,5.17,5.35,5.1613,5.32,3230270,0
+BGC.US,D,20230331,000000,5.32,5.36,5.11,5.23,2668117,0
+BGC.US,D,20230403,000000,5.18,5.18,4.47,4.62,5976480,0
+BGC.US,D,20230404,000000,4.61,4.67,4.505,4.55,2428946,0
+BGC.US,D,20230405,000000,4.49,4.52,4.355,4.47,2815180,0
+BGC.US,D,20230406,000000,4.46,4.52,4.4125,4.44,1625707,0
+BGC.US,D,20230410,000000,4.4,4.445,4.32,4.38,2890473,0
+BGC.US,D,20230411,000000,4.36,4.4192,4.26,4.28,2672402,0
+BGC.US,D,20230412,000000,4.33,4.4,4.19,4.22,2386488,0
+BGC.US,D,20230413,000000,4.2,4.35,4.2,4.29,1942282,0
+BGC.US,D,20230414,000000,4.31,4.41,4.28,4.39,2017846,0
+BGC.US,D,20230417,000000,4.36,4.42,4.3,4.41,1785969,0
+BGC.US,D,20230418,000000,4.43,4.6,4.385,4.59,2956572,0
+BGC.US,D,20230419,000000,4.59,4.835,4.55,4.82,3616768,0
+BGC.US,D,20230420,000000,4.8,4.8,4.7,4.73,2436939,0
+BGC.US,D,20230421,000000,4.69,4.72,4.65,4.68,2221849,0
+BGC.US,D,20230424,000000,4.66,4.68,4.585,4.62,1769342,0
+BGC.US,D,20230425,000000,4.59,4.59,4.38,4.39,1962612,0
+BGC.US,D,20230426,000000,4.37,4.43,4.34,4.39,2329470,0
+BGC.US,D,20230427,000000,4.42,4.44,4.355,4.42,1698333,0
+BGC.US,D,20230428,000000,4.41,4.55,4.37,4.53,2833083,0
+BGC.US,D,20230501,000000,4.54,4.58,4.33,4.39,2746156,0
+BGC.US,D,20230502,000000,4.41,4.49,4.32,4.44,5448266,0
+BGC.US,D,20230503,000000,4.36,4.64,4.36,4.49,3585543,0
+BGC.US,D,20230504,000000,4.42,4.47,3.99,4.05,3940399,0
+BGC.US,D,20230505,000000,4.13,4.23,4.09,4.17,2266601,0
+BGC.US,D,20230508,000000,4.15,4.24,4.12,4.15,1972179,0
+BGC.US,D,20230509,000000,4.1,4.1787,4.045,4.13,2817932,0
+BGC.US,D,20230510,000000,4.2,4.2,4.015,4.1,2170137,0
+BGC.US,D,20230511,000000,4.06,4.13,4.01,4.1,1339038,0
+BGC.US,D,20230512,000000,4.11,4.18,4.1,4.13,1740029,0
+BGC.US,D,20230515,000000,4.16,4.36,4.15,4.31,1682496,0
+BGC.US,D,20230516,000000,4.3,4.43,4.27,4.41,2132989,0
+BGC.US,D,20230517,000000,4.46,4.57,4.36,4.55,1695985,0
+BGC.US,D,20230518,000000,4.54,4.625,4.5,4.61,1904220,0
+BGC.US,D,20230519,000000,4.64,4.685,4.58,4.64,2833754,0
+BGC.US,D,20230522,000000,4.65,4.84,4.63,4.75,3253266,0
+BGC.US,D,20230523,000000,4.73,4.77,4.56,4.6,3753042,0
+BGC.US,D,20230524,000000,4.54,4.55,4.46,4.48,5487979,0
+BGC.US,D,20230525,000000,4.43,4.55,4.33,4.38,3410422,0
+BGC.US,D,20230526,000000,4.32,4.415,4.31,4.39,1902871,0
+BGC.US,D,20230530,000000,4.43,4.438,4.24,4.25,1711064,0
+BGC.US,D,20230531,000000,4.24,4.25,4.005,4.07,3129153,0
+BGC.US,D,20230601,000000,4.11,4.11,3.98,3.99,1848285,0
+BGC.US,D,20230602,000000,4.07,4.22,4.07,4.21,1878479,0
+BGC.US,D,20230605,000000,4.19,4.3,4.165,4.26,2055837,0
+BGC.US,D,20230606,000000,4.24,4.41,4.225,4.37,2291781,0
+BGC.US,D,20230607,000000,4.41,4.59,4.38,4.58,2836969,0
+BGC.US,D,20230608,000000,4.58,4.81,4.54,4.79,2504253,0
+BGC.US,D,20230609,000000,4.77,4.825,4.75,4.76,1567933,0
+BGC.US,D,20230612,000000,4.72,4.785,4.63,4.67,2448860,0
+BGC.US,D,20230613,000000,4.66,4.785,4.6,4.7,1641362,0
+BGC.US,D,20230614,000000,4.71,4.78,4.67,4.72,1743627,0
+BGC.US,D,20230615,000000,4.71,4.865,4.71,4.84,2061754,0
+BGC.US,D,20230616,000000,4.92,4.92,4.75,4.8,3128148,0
+BGC.US,D,20230620,000000,4.74,4.74,4.52,4.65,2088841,0
+BGC.US,D,20230621,000000,4.61,4.615,4.48,4.48,1595483,0
+BGC.US,D,20230622,000000,4.48,4.505,4.315,4.35,2162287,0
+BGC.US,D,20230623,000000,4.28,4.34,4.25,4.34,7962546,0
+BGC.US,D,20230626,000000,4.35,4.39,4.24,4.24,1436710,0
+BGC.US,D,20230627,000000,4.27,4.335,4.21,4.27,2415856,0
+BGC.US,D,20230628,000000,4.25,4.26,4.18,4.25,1356468,0
+BGC.US,D,20230629,000000,4.24,4.405,4.22,4.37,2272290,0
+BGC.US,D,20230630,000000,4.43,4.69,4.41,4.43,3475885,0
+BGC.US,D,20230703,000000,4.38,4.98,4.29,4.9,1135000,0
+BGC.US,D,20230705,000000,4.55,4.68,4.26,4.4,2999694,0
+BGC.US,D,20230706,000000,4.35,4.47,4.25,4.31,1919052,0
+BGC.US,D,20230707,000000,4.28,4.45,4.25,4.41,1550946,0
+BGC.US,D,20230710,000000,4.39,4.58,4.33,4.45,1972534,0
+BGC.US,D,20230711,000000,4.44,4.625,4.345,4.6,1563457,0
+BGC.US,D,20230712,000000,4.67,4.69,4.545,4.58,2552007,0
+BGC.US,D,20230713,000000,4.59,4.725,4.535,4.61,2233823,0
+BGC.US,D,20230714,000000,4.61,4.73,4.57,4.64,1132667,0
+BGC.US,D,20230717,000000,4.6,4.68,4.6,4.64,733171,0
+BGC.US,D,20230718,000000,4.64,4.79,4.62,4.74,1197725,0
+BGC.US,D,20230719,000000,4.71,4.83,4.69,4.78,1049817,0
+BGC.US,D,20230720,000000,4.73,4.82,4.7,4.78,1265822,0
+BGC.US,D,20230721,000000,4.83,4.86,4.72,4.73,1098161,0
+BGC.US,D,20230724,000000,4.72,4.84,4.72,4.8,837881,0
+BGC.US,D,20230725,000000,4.79,4.85,4.75,4.78,974291,0
+BGC.US,D,20230726,000000,4.77,4.84,4.715,4.78,1642723,0
+BGC.US,D,20230727,000000,4.79,4.87,4.73,4.76,1235326,0
+BGC.US,D,20230728,000000,4.8,4.96,4.79,4.86,1302517,0
+BGC.US,D,20230731,000000,4.81,4.845,4.735,4.76,1024581,0
+BGC.US,D,20230801,000000,4.7,4.725,4.605,4.66,1749562,0
+BGC.US,D,20230802,000000,4.78,5.23,4.7,5.17,3718434,0
+BGC.US,D,20230803,000000,5.17,5.23,5.06,5.11,1548304,0
+BGC.US,D,20230804,000000,5.06,5.17,5,5.07,1051489,0
+BGC.US,D,20230807,000000,5.09,5.15,5.01,5.13,1001083,0
+BGC.US,D,20230808,000000,5.03,5.11,4.99,5.06,1054032,0
+BGC.US,D,20230809,000000,5,5.075,4.98,5.03,1972439,0
+BGC.US,D,20230810,000000,5.05,5.29,5.05,5.12,1388126,0
+BGC.US,D,20230811,000000,5.07,5.16,5.04,5.13,898253,0
+BGC.US,D,20230814,000000,5.1,5.14,5.005,5.06,1315201,0
+BGC.US,D,20230815,000000,5.02,5.1,4.85,4.96,769121,0
+BGC.US,D,20230816,000000,4.93,5.01,4.93,4.95,786052,0
+BGC.US,D,20230817,000000,4.96,5.02,4.87,5.01,1640600,0
+BGC.US,D,20230818,000000,4.91,5.01,4.91,5,831455,0
+BGC.US,D,20230821,000000,4.99,5.09,4.92,5.04,1040445,0
+BGC.US,D,20230822,000000,5.04,5.0897,4.885,4.97,1330847,0
+BGC.US,D,20230823,000000,4.95,5.15,4.95,5.13,1096402,0
+BGC.US,D,20230824,000000,5.13,5.18,5.07,5.07,956913,0
+BGC.US,D,20230825,000000,5.08,5.15,4.98,5.1,1512458,0
+BGC.US,D,20230828,000000,5.06,5.165,5.04,5.05,1658874,0
+BGC.US,D,20230829,000000,5.05,5.13,5.01,5.04,5596972,0
+BGC.US,D,20230830,000000,5.02,5.04,4.825,4.86,3644081,0
+BGC.US,D,20230831,000000,4.86,4.985,4.82,4.94,3290172,0
+BGC.US,D,20230901,000000,4.94,5.1,4.89,5.01,1677237,0
+BGC.US,D,20230905,000000,4.99,5.08,4.8,5.07,2557930,0
+BGC.US,D,20230906,000000,4.99,5.08,4.94,5,2271397,0
+BGC.US,D,20230907,000000,5.1,5.1,4.93,5.06,2048751,0
+BGC.US,D,20230908,000000,5.03,5.11,5.01,5.09,1529640,0
+BGC.US,D,20230911,000000,5.06,5.19,5.06,5.18,1852777,0
+BGC.US,D,20230912,000000,5.15,5.26,5.14,5.2,2366977,0
+BGC.US,D,20230913,000000,5.2,5.34,5.135,5.31,4085045,0
+BGC.US,D,20230914,000000,5.34,5.4111,5.27,5.31,2647052,0
+BGC.US,D,20230915,000000,5.31,5.46,5.28,5.32,6755866,0
+BGC.US,D,20230918,000000,5.28,5.475,5.28,5.41,3251990,0
+BGC.US,D,20230919,000000,5.39,5.4407,5.29,5.31,3083656,0
+BGC.US,D,20230920,000000,5.33,5.4195,5.26,5.31,2788324,0
+BGC.US,D,20230921,000000,5.2,5.375,5.05,5.29,2385803,0
+BGC.US,D,20230922,000000,5.3,5.36,5.105,5.2,2365207,0
+BGC.US,D,20230925,000000,5.16,5.31,5.15,5.28,1484574,0
+BGC.US,D,20230926,000000,5.24,5.32,5.23,5.24,1876614,0
+BGC.US,D,20230927,000000,5.24,5.2901,5.18,5.2,1478731,0
+BGC.US,D,20230928,000000,5.2,5.45,5.2,5.38,2398381,0
+BGC.US,D,20230929,000000,5.38,5.439,5.26,5.28,1548594,0
+BGC.US,D,20231002,000000,5.28,5.33,5.23,5.26,2020640,0
+BGC.US,D,20231003,000000,5.24,5.33,5.1,5.13,2547021,0
+BGC.US,D,20231004,000000,5.16,5.31,5.14,5.29,2153895,0
+BGC.US,D,20231005,000000,5.2,5.435,5.18,5.42,2034623,0
+BGC.US,D,20231006,000000,5.41,5.56,5.41,5.53,1876502,0
+BGC.US,D,20231009,000000,5.5,5.8,5.45,5.78,3200530,0
+BGC.US,D,20231010,000000,5.78,6.1,5.78,6.07,6751347,0
+BGC.US,D,20231011,000000,6.07,6.12,5.91,5.99,4204773,0
+BGC.US,D,20231012,000000,6,6.08,5.85,6.05,2891665,0
+BGC.US,D,20231013,000000,6,6.02,5.75,5.81,2084298,0
+BGC.US,D,20231016,000000,5.82,5.96,5.77,5.89,2042883,0
+BGC.US,D,20231017,000000,5.91,6.04,5.87,5.97,2263141,0
+BGC.US,D,20231018,000000,5.89,5.941,5.83,5.85,1864774,0
+BGC.US,D,20231019,000000,5.85,5.93,5.8,5.81,2044380,0
+BGC.US,D,20231020,000000,5.81,5.915,5.81,5.83,2043744,0
+BGC.US,D,20231023,000000,5.81,5.96,5.78,5.85,2640946,0
+BGC.US,D,20231024,000000,5.89,6,5.85,5.96,1641008,0
+BGC.US,D,20231025,000000,5.94,5.94,5.76,5.78,2314083,0
+BGC.US,D,20231026,000000,5.78,5.95,5.74,5.93,2579174,0
+BGC.US,D,20231027,000000,5.84,5.92,5.74,5.77,3258429,0
+BGC.US,D,20231030,000000,5.83,5.92,5.36,5.61,6303683,0
+BGC.US,D,20231031,000000,5.76,5.88,5.65,5.87,2375987,0
+BGC.US,D,20231101,000000,5.87,6.19,5.87,6.13,3696774,0
+BGC.US,D,20231102,000000,6.17,6.18,6,6.09,2584303,0
+BGC.US,D,20231103,000000,6.1,6.19,6,6.11,2478541,0
+BGC.US,D,20231106,000000,6.11,6.18,6.02,6.12,1829007,0
+BGC.US,D,20231107,000000,6.12,6.19,6.04,6.18,1633909,0
+BGC.US,D,20231108,000000,6.15,6.26,6.145,6.21,1873782,0
+BGC.US,D,20231109,000000,6.24,6.31,6.141,6.18,2854241,0
+BGC.US,D,20231110,000000,6.21,6.32,6.175,6.3,1746189,0
+BGC.US,D,20231113,000000,6.29,6.32,6.225,6.25,1469442,0
+BGC.US,D,20231114,000000,6.4,6.4,6.2,6.35,2738382,0
+BGC.US,D,20231115,000000,6.33,6.51,6.31,6.4,2262020,0
+BGC.US,D,20231116,000000,6.4,6.47,6.37,6.42,1573116,0
+BGC.US,D,20231117,000000,6.45,6.57,6.37,6.45,2047273,0
+BGC.US,D,20231120,000000,6.48,6.64,6.47,6.53,2198097,0
+BGC.US,D,20231121,000000,6.52,6.55,6.445,6.48,2305787,0
+BGC.US,D,20231122,000000,6.49,6.65,6.49,6.64,2682739,0
+BGC.US,D,20231124,000000,6.61,6.675,6.595,6.67,576717,0
+BGC.US,D,20231127,000000,6.62,6.72,6.6,6.67,1694181,0
+BGC.US,D,20231128,000000,6.7,6.74,6.5,6.53,2312435,0
+BGC.US,D,20231129,000000,6.56,6.65,6.28,6.46,3541943,0
+BGC.US,D,20231130,000000,6.47,6.54,6.42,6.5,2604688,0
+BGC.US,D,20231201,000000,6.5,6.61,6.4,6.42,1809770,0
+BGC.US,D,20231204,000000,6.36,6.56,6.36,6.55,2501466,0
+BGC.US,D,20231205,000000,6.55,6.56,6.36,6.38,1898800,0
+BGC.US,D,20231206,000000,6.42,6.49,6.34,6.36,1426839,0
+BGC.US,D,20231207,000000,6.38,6.41,6.22,6.23,1717710,0
+BGC.US,D,20231208,000000,6.26,6.42,6.23,6.39,1926802,0
+BGC.US,D,20231211,000000,6.36,6.39,6.3,6.37,1805421,0
+BGC.US,D,20231212,000000,6.4,6.44,6.26,6.3,1535909,0
+BGC.US,D,20231213,000000,6.3,6.38,6.215,6.37,2539109,0
+BGC.US,D,20231214,000000,6.43,6.5,6.19,6.3,3290001,0
+BGC.US,D,20231215,000000,6.32,6.38,6.15,6.15,8290408,0
+BGC.US,D,20231218,000000,6.18,6.2701,6.09,6.22,2033915,0
+BGC.US,D,20231219,000000,6.25,6.7,6.22,6.56,4292950,0
+BGC.US,D,20231220,000000,6.57,6.78,6.45,6.46,2669233,0
+BGC.US,D,20231221,000000,6.48,6.695,6.48,6.68,2107892,0
+BGC.US,D,20231222,000000,6.7,6.73,6.62,6.68,1533452,0
+BGC.US,D,20231226,000000,6.71,6.8,6.7,6.79,1358603,0
+BGC.US,D,20231227,000000,6.8,6.85,6.7325,6.84,1389466,0
+BGC.US,D,20231228,000000,6.8,6.85,6.74,6.76,936508,0
+BGC.US,D,20231229,000000,6.92,7.32,6.89,7.22,7405045,0
+BGC.US,D,20240102,000000,7.17,7.2,6.895,6.98,3515285,0
+BGC.US,D,20240103,000000,6.98,6.98,6.74,6.76,2509607,0
+BGC.US,D,20240104,000000,6.82,6.82,6.61,6.65,1888115,0
+BGC.US,D,20240105,000000,6.59,6.75,6.575,6.67,2072986,0
+BGC.US,D,20240108,000000,6.66,6.81,6.645,6.79,1422865,0
+BGC.US,D,20240109,000000,6.7,6.78,6.61,6.67,2373217,0
+BGC.US,D,20240110,000000,6.63,6.72,6.59,6.7,1482990,0
+BGC.US,D,20240111,000000,6.67,6.75,6.6,6.73,1506114,0
+BGC.US,D,20240112,000000,6.81,6.9,6.7,6.73,1226929,0
+BGC.US,D,20240116,000000,6.8,6.8,6.625,6.75,1801192,0
+BGC.US,D,20240117,000000,6.66,6.89,6.65,6.89,1784878,0
+BGC.US,D,20240118,000000,6.9,7.045,6.87,7.03,2516312,0
+BGC.US,D,20240119,000000,7.07,7.09,6.87,6.95,1915616,0
+BGC.US,D,20240122,000000,6.99,7.05,6.935,7.03,2457267,0
+BGC.US,D,20240123,000000,7.38,7.45,7.15,7.25,5010875,0
+BGC.US,D,20240124,000000,7.29,7.475,7.225,7.28,3375300,0
+BGC.US,D,20240125,000000,7.38,7.42,7.23,7.23,1956074,0
+BGC.US,D,20240126,000000,7.2,7.285,7.164,7.26,1117798,0
+BGC.US,D,20240129,000000,7.26,7.38,7.24,7.36,2125535,0
+BGC.US,D,20240130,000000,7.34,7.38,7.25,7.27,1109777,0
+BGC.US,D,20240131,000000,7.23,7.27,7.055,7.06,2273066,0
+BGC.US,D,20240201,000000,7.07,7.19,7.02,7.17,2001035,0
+BGC.US,D,20240202,000000,7.11,7.26,7.025,7.21,2028717,0
+BGC.US,D,20240205,000000,7.16,7.175,7.025,7.12,2164220,0
+BGC.US,D,20240206,000000,7.1,7.14,6.975,6.99,2426568,0
+BGC.US,D,20240207,000000,7,7.19,6.95,7.15,1788406,0
+BGC.US,D,20240208,000000,7.12,7.29,7.12,7.28,1641340,0
+BGC.US,D,20240209,000000,7.3,7.51,7.2953,7.5,2425759,0
+BGC.US,D,20240212,000000,7.54,7.65,7.455,7.51,3091664,0
+BGC.US,D,20240213,000000,7.3,7.475,7.26,7.31,4600665,0
+BGC.US,D,20240214,000000,7.21,7.355,6.7,7.1,6411647,0
+BGC.US,D,20240215,000000,7.15,7.36,7.11,7.2,3725308,0
+BGC.US,D,20240216,000000,7.27,7.62,7.225,7.45,4693203,0
+BGC.US,D,20240220,000000,7.36,7.42,7.03,7.09,3428074,0
+BGC.US,D,20240221,000000,7.04,7.14,7.01,7.11,3307736,0
+BGC.US,D,20240222,000000,7.12,7.27,7.06,7.1,2617919,0
+BGC.US,D,20240223,000000,7.12,7.265,7.06,7.08,2419075,0
+BGC.US,D,20240226,000000,7.08,7.1,6.945,6.97,3924796,0
+BGC.US,D,20240227,000000,6.94,7.05,6.92,6.98,1928703,0
+BGC.US,D,20240228,000000,6.99,7.04,6.93,7.02,1737959,0
+BGC.US,D,20240229,000000,7.16,7.16,6.78,6.95,6677847,0
+BGC.US,D,20240301,000000,6.96,7.2,6.95,7.1,3241150,0
+BGC.US,D,20240304,000000,7.62,8.16,7.45,8.14,25839937,0
+BGC.US,D,20240305,000000,8.12,8.48,8.02,8.27,11201872,0
+BGC.US,D,20240306,000000,8.42,8.56,8.33,8.55,10202556,0
+BGC.US,D,20240307,000000,8.55,8.56,8.39,8.43,6142288,0
+BGC.US,D,20240308,000000,8.47,8.67,8.45,8.5,6928817,0
+BGC.US,D,20240311,000000,8.44,8.59,8.19,8.54,5459329,0
+BGC.US,D,20240312,000000,8.54,8.66,8.47,8.5,4864409,0
+BGC.US,D,20240313,000000,8.5,8.7,8.45,8.5,6482837,0
+BGC.US,D,20240314,000000,8.49,8.505,8.255,8.41,6499783,0
+BGC.US,D,20240315,000000,8.34,8.7,8.32,8.36,78502219,0
+BGC.US,D,20240318,000000,8.4,8.46,7.95,7.98,9123107,0
+BGC.US,D,20240319,000000,7.92,8.03,7.79,7.98,4259986,0
+BGC.US,D,20240320,000000,7.93,8.15,7.83,8.13,3192120,0
+BGC.US,D,20240321,000000,8.15,8.33,8.12,8.29,3564843,0
+BGC.US,D,20240322,000000,8.29,8.33,8.19,8.21,2962445,0
+BGC.US,D,20240325,000000,8.18,8.26,7.855,7.86,3203713,0
+BGC.US,D,20240326,000000,7.9,7.93,7.705,7.72,3203916,0
+BGC.US,D,20240327,000000,7.7,7.82,7.59,7.64,2665959,0
+BGC.US,D,20240328,000000,7.66,7.775,7.645,7.77,4063211,0
+BGC.US,D,20240401,000000,7.67,7.75,7.58,7.66,4267093,0
+BGC.US,D,20240402,000000,7.59,7.74,7.53,7.7,4612942,0
+BGC.US,D,20240403,000000,7.748,8.15,7.62,8.08,4403467,0
+BGC.US,D,20240404,000000,8.17,8.24,8,8.05,3252338,0
+BGC.US,D,20240405,000000,8.02,8.23,7.97,8.13,2231829,0
+BGC.US,D,20240408,000000,8.15,8.23,8.055,8.19,2715790,0
+BGC.US,D,20240409,000000,8.23,8.23,7.945,7.99,2572893,0
+BGC.US,D,20240410,000000,7.81,8.06,7.81,7.93,4744031,0
+BGC.US,D,20240411,000000,7.94,8.005,7.83,7.93,2765017,0
+BGC.US,D,20240412,000000,7.94,7.975,7.71,7.75,2366785,0
+BGC.US,D,20240415,000000,7.78,7.885,7.54,7.59,3042285,0
+BGC.US,D,20240416,000000,7.55,7.62,7.485,7.57,2980552,0
+BGC.US,D,20240417,000000,7.62,7.68,7.43,7.52,2665021,0
+BGC.US,D,20240418,000000,7.54,7.665,7.49,7.56,2584618,0
+BGC.US,D,20240419,000000,7.53,7.73,7.49,7.71,3170461,0
+BGC.US,D,20240422,000000,7.72,7.88,7.61,7.72,3370509,0
+BGC.US,D,20240423,000000,7.72,7.83,7.64,7.78,1944540,0
+BGC.US,D,20240424,000000,7.73,8.12,7.7,8.08,4436055,0
+BGC.US,D,20240425,000000,8.18,8.34,8.13,8.2,5672628,0
+BGC.US,D,20240426,000000,8.22,8.31,8.165,8.3,2072322,0
+BGC.US,D,20240429,000000,8.26,8.37,8.16,8.18,4316044,0
+BGC.US,D,20240430,000000,7.99,8.16,7.74,7.83,6670115,0
+BGC.US,D,20240501,000000,7.8,8.13,7.755,7.95,4194978,0
+BGC.US,D,20240502,000000,8.01,8.1299,7.96,8.06,4417839,0
+BGC.US,D,20240503,000000,8.14,8.27,8.1,8.22,2923959,0
+BGC.US,D,20240506,000000,8.33,8.82,8.32,8.75,4417975,0
+BGC.US,D,20240507,000000,8.74,8.83,8.695,8.77,2797594,0
+BGC.US,D,20240508,000000,8.7,8.885,8.68,8.87,3753763,0
+BGC.US,D,20240509,000000,8.8,8.865,8.645,8.71,3010260,0
+BGC.US,D,20240510,000000,8.79,8.82,8.6117,8.65,2444733,0
+BGC.US,D,20240513,000000,8.69,8.74,8.59,8.62,2855434,0
+BGC.US,D,20240514,000000,8.71,8.75,8.61,8.65,2041885,0
+BGC.US,D,20240515,000000,8.63,8.84,8.63,8.8,2523251,0
+BGC.US,D,20240516,000000,8.75,8.95,8.735,8.93,3354261,0
+BGC.US,D,20240517,000000,8.97,9.06,8.9,8.92,3132205,0
+BGC.US,D,20240520,000000,8.88,8.9875,8.8503,8.91,1630561,0
+BGC.US,D,20240521,000000,8.9,8.975,8.82,8.84,1572192,0
+BGC.US,D,20240522,000000,8.79,8.9,8.605,8.64,2447881,0
+BGC.US,D,20240523,000000,8.69,8.78,8.37,8.45,2979209,0
+BGC.US,D,20240524,000000,8.54,8.75,8.54,8.66,3234477,0
+BGC.US,D,20240528,000000,8.6,8.73,8.295,8.45,4610770,0
+BGC.US,D,20240529,000000,8.53,8.595,8.33,8.34,2980358,0
+BGC.US,D,20240530,000000,8.34,8.62,8.32,8.56,2388084,0
+BGC.US,D,20240531,000000,8.56,8.71,8.535,8.67,3277631,0
+BGC.US,D,20240603,000000,8.69,8.74,8.505,8.7,2000784,0
+BGC.US,D,20240604,000000,8.65,8.66,8.425,8.46,1893700,0
+BGC.US,D,20240605,000000,8.45,8.67,8.435,8.57,2597698,0
+BGC.US,D,20240606,000000,8.49,8.505,8.21,8.28,4438796,0
+BGC.US,D,20240607,000000,8.26,8.35,8.1,8.11,2442208,0
+BGC.US,D,20240610,000000,8.03,8.235,8.03,8.15,2475792,0
+BGC.US,D,20240611,000000,8.08,8.21,8.005,8.09,1904276,0
+BGC.US,D,20240612,000000,8.26,8.32,8.135,8.2,2458575,0
+BGC.US,D,20240613,000000,8.16,8.2,8.04,8.1,2304610,0
+BGC.US,D,20240614,000000,7.99,8.06,7.92,7.94,2069298,0
+BGC.US,D,20240617,000000,7.87,8,7.73,7.99,2394586,0
+BGC.US,D,20240618,000000,7.98,8.075,7.9,7.99,1876672,0
+BGC.US,D,20240620,000000,7.99,8.25,7.97,8.2,2201797,0
+BGC.US,D,20240621,000000,8.16,8.275,7.9542,8.14,5463518,0
+BGC.US,D,20240624,000000,8.14,8.3,8.05,8.24,2611953,0
+BGC.US,D,20240625,000000,8.17,8.24,8.075,8.16,1641532,0
+BGC.US,D,20240626,000000,8.15,8.15,8.04,8.06,1509175,0
+BGC.US,D,20240627,000000,8.12,8.21,8.06,8.19,1399844,0
+BGC.US,D,20240628,000000,8.19,8.33,8.08,8.3,13099605,0
+BGC.US,D,20240701,000000,8.34,8.4989,8.27,8.48,2136832,0
+BGC.US,D,20240702,000000,8.45,8.64,8.3813,8.6,2650229,0
+BGC.US,D,20240703,000000,8.67,8.72,8.6,8.69,1521871,0
+BGC.US,D,20240705,000000,8.59,8.73,8.535,8.71,1708486,0
+BGC.US,D,20240708,000000,8.75,8.75,8.58,8.6,2137395,0
+BGC.US,D,20240709,000000,8.57,8.76,8.53,8.71,2807129,0
+BGC.US,D,20240710,000000,8.73,8.99,8.71,8.95,1978110,0
+BGC.US,D,20240711,000000,8.99,9.235,8.92,9.21,2979056,0
+BGC.US,D,20240712,000000,9.25,9.425,9.1,9.11,2655906,0
+BGC.US,D,20240715,000000,9.25,9.46,9.12,9.41,3385653,0
+BGC.US,D,20240716,000000,9.48,9.62,9.39,9.58,3672569,0
+BGC.US,D,20240717,000000,9.54,9.57,9.32,9.49,3759537,0
+BGC.US,D,20240718,000000,9.49,9.7,9.34,9.49,2689465,0
+BGC.US,D,20240719,000000,9.56,9.58,9.45,9.55,2068261,0
+BGC.US,D,20240722,000000,9.5,9.73,9.5,9.72,1996821,0
+BGC.US,D,20240723,000000,9.74,9.75,9.64,9.72,2997458,0
+BGC.US,D,20240724,000000,9.63,9.75,9.465,9.51,2612800,0
+BGC.US,D,20240725,000000,9.47,9.58,9.3321,9.39,3506325,0
+BGC.US,D,20240726,000000,9.55,9.58,9.41,9.45,2942008,0
+BGC.US,D,20240729,000000,9.48,9.54,9.235,9.29,3056686,0
+BGC.US,D,20240730,000000,9.16,9.42,8.85,8.93,3760357,0
+BGC.US,D,20240731,000000,9.26,9.36,9.06,9.21,2489342,0
+BGC.US,D,20240801,000000,9.16,9.225,8.86,8.91,2941540,0
+BGC.US,D,20240802,000000,8.6,8.77,8.5,8.63,3269537,0
+BGC.US,D,20240805,000000,8.22,8.54,8.09,8.4,3681207,0
+BGC.US,D,20240806,000000,8.37,8.965,8.33,8.82,3247813,0
+BGC.US,D,20240807,000000,8.91,8.995,8.805,8.83,2250513,0
+BGC.US,D,20240808,000000,8.91,9.15,8.82,9.11,1758448,0
+BGC.US,D,20240809,000000,9.1,9.15,8.975,9.12,1663094,0
+BGC.US,D,20240812,000000,9.12,9.15,8.965,9.08,3102155,0
+BGC.US,D,20240813,000000,9.15,9.18,9.05,9.17,1745015,0
+BGC.US,D,20240814,000000,9.22,9.305,9.155,9.28,2076483,0
+BGC.US,D,20240815,000000,9.5,9.55,9.36,9.38,3513414,0
+BGC.US,D,20240816,000000,9.42,9.455,9.28,9.35,2012832,0
+BGC.US,D,20240819,000000,9.33,9.545,9.32,9.52,3320394,0
+BGC.US,D,20240820,000000,9.5,9.52,9.34,9.34,2984651,0
+BGC.US,D,20240821,000000,9.34,9.525,9.28,9.45,2619620,0
+BGC.US,D,20240822,000000,9.45,9.59,9.45,9.52,1855600,0
+BGC.US,D,20240823,000000,9.6,9.735,9.54,9.7,2080019,0
+BGC.US,D,20240826,000000,9.73,9.805,9.69,9.73,3045975,0
+BGC.US,D,20240827,000000,9.69,9.93,9.675,9.92,2085096,0
+BGC.US,D,20240828,000000,9.88,9.94,9.77,9.79,1973951,0
+BGC.US,D,20240829,000000,9.82,9.875,9.72,9.74,2463860,0
+BGC.US,D,20240830,000000,9.78,9.915,9.71,9.88,2263622,0
+BGC.US,D,20240903,000000,9.75,9.82,9.525,9.69,3943982,0
+BGC.US,D,20240904,000000,9.64,9.82,9.61,9.74,2652214,0
+BGC.US,D,20240905,000000,9.77,9.955,9.74,9.83,2754568,0
+BGC.US,D,20240906,000000,9.87,9.91,9.42,9.49,3348749,0
+BGC.US,D,20240909,000000,9.5,9.97,9.42,9.68,3335530,0
+BGC.US,D,20240910,000000,9.68,9.755,9.43,9.46,2537254,0
+BGC.US,D,20240911,000000,9.41,9.45,9.04,9.25,2106537,0
+BGC.US,D,20240912,000000,9.25,9.305,9.162,9.26,1787832,0
+BGC.US,D,20240913,000000,9.38,9.65,9.28,9.59,2635429,0
+BGC.US,D,20240916,000000,9.65,9.98,9.61,9.91,3201795,0
+BGC.US,D,20240917,000000,9.98,10.01,9.86,9.88,2221546,0
+BGC.US,D,20240918,000000,9.89,10.01,9.795,9.84,2095395,0
+BGC.US,D,20240919,000000,10.02,10.02,9.795,9.83,2077359,0
+BGC.US,D,20240920,000000,9.79,9.81,9.6,9.76,8538182,0
+BGC.US,D,20240923,000000,9.78,9.8759,9.72,9.82,2091386,0
+BGC.US,D,20240924,000000,9.75,9.8289,9.68,9.71,1972106,0
+BGC.US,D,20240925,000000,9.74,9.75,9.18,9.19,3964080,0
+BGC.US,D,20240926,000000,9.28,9.31,9.12,9.27,4187094,0
+BGC.US,D,20240927,000000,9.39,9.42,9.27,9.29,2009079,0
+BGC.US,D,20240930,000000,9.24,9.275,9.1,9.18,2871344,0
+BGC.US,D,20241001,000000,9.23,9.865,9.23,9.62,4622466,0
+BGC.US,D,20241002,000000,9.57,9.6775,9.41,9.46,3369095,0
+BGC.US,D,20241003,000000,9.42,9.65,9.42,9.55,2188899,0
+BGC.US,D,20241004,000000,9.7,9.82,9.665,9.77,1480091,0
+BGC.US,D,20241007,000000,9.77,9.77,9.6,9.68,1961509,0
+BGC.US,D,20241008,000000,9.66,9.7381,9.6,9.71,1933920,0
+BGC.US,D,20241009,000000,9.66,9.81,9.48,9.5,2734752,0
+BGC.US,D,20241010,000000,9.31,9.34,9.145,9.2,3193497,0
+BGC.US,D,20241011,000000,9.2,9.33,9.2,9.28,3262960,0
+BGC.US,D,20241014,000000,9.3,9.43,9.235,9.38,2709556,0
+BGC.US,D,20241015,000000,9.38,9.48,9.295,9.46,3194951,0
+BGC.US,D,20241016,000000,9.5,9.585,9.415,9.44,2344355,0
+BGC.US,D,20241017,000000,9.46,9.58,9.355,9.49,2990694,0
+BGC.US,D,20241018,000000,9.44,9.52,9.26,9.33,3443209,0
+BGC.US,D,20241021,000000,9.26,9.315,9.235,9.26,2346179,0
+BGC.US,D,20241022,000000,9.27,9.38,9.18,9.34,2142719,0
+BGC.US,D,20241023,000000,9.25,9.27,8.96,9.14,4469428,0
+BGC.US,D,20241024,000000,9.09,9.335,9.04,9.3,2496223,0
+BGC.US,D,20241025,000000,9.3,9.355,9.16,9.16,3429411,0
+BGC.US,D,20241028,000000,9.2,9.399019,9.145,9.36,2727966,0
+BGC.US,D,20241029,000000,9.29,9.505,9.26,9.44,1970425,0
+BGC.US,D,20241030,000000,9.39,9.7,9.39,9.55,4669186,0
+BGC.US,D,20241031,000000,9.68,9.69,9.06,9.37,3378123,0
+BGC.US,D,20241101,000000,9.48,10.02,9.4501,9.92,3955171,0
+BGC.US,D,20241104,000000,9.76,10.1775,9.75,10.13,4138112,0
+BGC.US,D,20241105,000000,10.2,10.63,10.15,10.57,3649215,0
+BGC.US,D,20241106,000000,11.15,11.33,10.84,11.24,6367678,0
+BGC.US,D,20241107,000000,11.21,11.37,11.18,11.34,3778332,0
+BGC.US,D,20241108,000000,11.37,11.525,11.32,11.47,3687477,0
+BGC.US,D,20241111,000000,11.68,11.79,11.4321,11.49,3889566,0
+BGC.US,D,20241112,000000,11.42,11.54,10.94,10.98,2400242,0
+BGC.US,D,20241113,000000,11.07,11.08,10.61,10.63,2762112,0
+BGC.US,D,20241114,000000,10.63,10.685,10.37,10.38,4128065,0
+BGC.US,D,20241115,000000,10.4,10.48,10.125,10.4,4083725,0
+BGC.US,D,20241118,000000,10.5,10.68,10.43,10.64,2868944,0
+BGC.US,D,20241119,000000,10.51,10.57,9.52,10.36,9324059,0
+BGC.US,D,20241120,000000,10.35,10.405,9.95,10.13,3252098,0
+BGC.US,D,20241121,000000,10.2,10.265,10.03,10.16,2804296,0
+BGC.US,D,20241122,000000,10.16,10.16,9.4,9.6,6751899,0
+BGC.US,D,20241125,000000,9.7,9.85,9.46,9.76,6866121,0
+BGC.US,D,20241126,000000,9.83,9.94,9.53,9.64,3680177,0
+BGC.US,D,20241127,000000,9.69,9.88,9.56,9.81,2947055,0
+BGC.US,D,20241129,000000,9.96,10.02,9.685,9.74,1972293,0
+BGC.US,D,20241202,000000,9.76,9.835,9.62,9.63,2621429,0
+BGC.US,D,20241203,000000,9.67,9.73,9.565,9.69,2575999,0
+BGC.US,D,20241204,000000,9.64,9.67,9.37,9.52,3044195,0
+BGC.US,D,20241205,000000,9.54,9.61,9.34,9.37,2078984,0
+BGC.US,D,20241206,000000,9.38,9.5,9.22,9.3,2132277,0
+BGC.US,D,20241209,000000,9.18,9.31,9.13,9.16,2297158,0
+BGC.US,D,20241210,000000,9.12,9.21,9.05,9.11,3664538,0
+BGC.US,D,20241211,000000,9.2,9.35,9.1038,9.16,3706506,0
+BGC.US,D,20241212,000000,9.11,9.2,8.975,9.05,1542015,0
+BGC.US,D,20241213,000000,9.06,9.18,8.94,9.04,2572930,0
+BGC.US,D,20241216,000000,9.03,9.195,8.98,9.06,2208485,0
+BGC.US,D,20241217,000000,9,9.05,8.895,8.99,2210341,0
+BGC.US,D,20241218,000000,8.99,9.06,8.565,8.66,4193152,0
+BGC.US,D,20241219,000000,8.77,8.93,8.56,8.63,4141045,0
+BGC.US,D,20241220,000000,8.53,8.76,8.47,8.75,7285753,0
+BGC.US,D,20241223,000000,8.69,8.865,8.615,8.86,3194491,0
+BGC.US,D,20241224,000000,8.89,9.05,8.785,9.04,1398423,0
+BGC.US,D,20241226,000000,8.94,9.18,8.94,9.17,2187053,0
+BGC.US,D,20241227,000000,9.1,9.18,8.99,9.1,2896882,0
+BGC.US,D,20241230,000000,9.04,9.04,8.76,8.92,2580874,0
+BGC.US,D,20241231,000000,9.1,9.15,8.97,9.06,2588157,0
+BGC.US,D,20250102,000000,9.14,9.385,9.08,9.33,2773075,0
+BGC.US,D,20250103,000000,9.45,9.5999,9.3416,9.5,2552683,0
+BGC.US,D,20250106,000000,9.51,9.56,9.36,9.47,2989953,0
+BGC.US,D,20250107,000000,9.46,9.67,9.24,9.53,3372314,0
+BGC.US,D,20250108,000000,9.43,9.605,9.35,9.57,3041678,0
+BGC.US,D,20250110,000000,9.42,9.55,9.33,9.47,2538612,0
+BGC.US,D,20250113,000000,9.32,9.5593,9.31,9.45,2647400,0
+BGC.US,D,20250114,000000,9.55,9.6,9.2,9.23,2901562,0
+BGC.US,D,20250115,000000,9.45,9.495,9.24,9.4,1906272,0
+BGC.US,D,20250116,000000,9.45,9.6,9.32,9.36,2756689,0
+BGC.US,D,20250117,000000,9.49,9.49,9.265,9.32,2341067,0
+BGC.US,D,20250121,000000,9.4,9.47,9.33,9.46,2083517,0
+BGC.US,D,20250122,000000,9.47,9.54,9.37,9.4,1678702,0
+BGC.US,D,20250123,000000,9.31,9.615,9.29,9.59,2045409,0
+BGC.US,D,20250124,000000,9.5,9.61,9.31,9.48,2293773,0
+BGC.US,D,20250127,000000,9.42,9.45,9.25,9.43,3083078,0
+BGC.US,D,20250128,000000,9.38,9.5,9.335,9.37,1674317,0
+BGC.US,D,20250129,000000,9.34,9.44,9.29,9.37,2124891,0
+BGC.US,D,20250130,000000,9.42,9.6,9.3801,9.59,1818021,0
+BGC.US,D,20250131,000000,9.57,9.7,9.465,9.54,2651817,0
+BGC.US,D,20250203,000000,9.33,9.63,9.3,9.57,2014498,0
+BGC.US,D,20250204,000000,9.56,9.75,9.51,9.62,3395580,0
+BGC.US,D,20250205,000000,9.62,9.67,9.36,9.38,1649766,0
+BGC.US,D,20250206,000000,9.44,9.58,9.37,9.42,3159746,0
+BGC.US,D,20250207,000000,9.47,9.59,9.41,9.55,2928611,0
+BGC.US,D,20250210,000000,9.57,9.61,9.18,9.21,3667395,0
+BGC.US,D,20250211,000000,9.14,9.295,9.02,9.28,2258557,0
+BGC.US,D,20250212,000000,9.15,9.55,9.12,9.46,2288830,0
+BGC.US,D,20250213,000000,9.49,9.64,9.455,9.49,2601626,0
+BGC.US,D,20250214,000000,9.21,9.78,9.04,9.34,4261049,0
+BGC.US,D,20250218,000000,9.33,9.67,9.32,9.62,3458957,0
+BGC.US,D,20250219,000000,9.5,9.6498,9.5,9.58,2746437,0
+BGC.US,D,20250220,000000,9.6,9.615,9.295,9.32,2980891,0
+BGC.US,D,20250221,000000,9.42,9.47,9.21,9.23,2687303,0
+BGC.US,D,20250224,000000,9.31,9.35,8.82,8.9,3859916,0
+BGC.US,D,20250225,000000,9.44,9.57,9.15,9.5,5484530,0
+BGC.US,D,20250226,000000,9.54,9.87,9.48,9.8,6428009,0
+BGC.US,D,20250227,000000,9.87,10.09,9.65,9.68,3545596,0
+BGC.US,D,20250228,000000,9.68,9.91,9.65,9.9,2432312,0
+BGC.US,D,20250303,000000,9.98,10.05,9.58,9.7,3578632,0
+BGC.US,D,20250304,000000,9.58,9.62,9.25,9.35,3855476,0
+BGC.US,D,20250305,000000,9.42,9.825,9.4,9.75,3398517,0
+BGC.US,D,20250306,000000,9.59,9.75,9.415,9.44,2083608,0
+BGC.US,D,20250307,000000,9.44,9.49,9.105,9.32,4304407,0
+BGC.US,D,20250310,000000,9.14,9.23,8.33,8.54,4076530,0
+BGC.US,D,20250311,000000,8.84,8.87,8.4393,8.54,2825171,0
+BGC.US,D,20250312,000000,8.67,8.73,8.51,8.53,2158624,0
+BGC.US,D,20250313,000000,8.49,8.57,8.4,8.53,1691459,0
+BGC.US,D,20250314,000000,8.64,8.86,8.605,8.81,2055910,0
+BGC.US,D,20250317,000000,8.75,9.18,8.73,9.14,2423965,0
+BGC.US,D,20250318,000000,9.05,9.17,8.95,9.07,2396663,0
+BGC.US,D,20250319,000000,9.08,9.3299,8.97,9.18,3523128,0
+BGC.US,D,20250320,000000,9.07,9.38,9.01,9.31,2245146,0
+BGC.US,D,20250321,000000,9.27,9.37,9.145,9.35,7072225,0
+BGC.US,D,20250324,000000,9.49,9.72,9.43,9.7,2106068,0
+BGC.US,D,20250325,000000,9.78,9.89,9.71813,9.85,2151201,0
+BGC.US,D,20250326,000000,9.94,9.99,9.59,9.71,2161962,0
+BGC.US,D,20250327,000000,9.57,9.69,9.445,9.5,1839372,0
+BGC.US,D,20250328,000000,9.55,9.55,9.105,9.18,1761404,0
+BGC.US,D,20250331,000000,9.005,9.2,8.855,9.17,2620202,0
+BGC.US,D,20250401,000000,9.14,9.245,9.03,9.22,1689085,0
+BGC.US,D,20250402,000000,9,9.3,8.9832,9.09,2370958,0
+BGC.US,D,20250403,000000,8.67,8.785,8.465,8.59,5638968,0
+BGC.US,D,20250404,000000,8.165,8.3,7.68,7.79,3475966,0
+BGC.US,D,20250407,000000,7.44,8.03,7.24,7.5,3353190,0
+BGC.US,D,20250408,000000,8.05,8.3,7.655,7.8,3857048,0
+BGC.US,D,20250409,000000,7.77,8.65,7.485,8.47,4018530,0
+BGC.US,D,20250410,000000,8.25,8.35,7.91,8.12,3399219,0
+BGC.US,D,20250411,000000,8.13,8.415,8.01,8.32,2419139,0
+BGC.US,D,20250414,000000,8.5,8.62,8.34,8.55,3924451,0
+BGC.US,D,20250415,000000,8.53,8.675,8.435,8.49,2414976,0
+BGC.US,D,20250416,000000,8.46,8.53,8.285,8.42,2676882,0
+BGC.US,D,20250417,000000,8.46,8.48,8.33,8.46,2216119,0
+BGC.US,D,20250421,000000,8.33,8.4728,8.12,8.26,3635403,0
+BGC.US,D,20250422,000000,8.43,8.67,8.36,8.62,2623228,0
+BGC.US,D,20250423,000000,8.88,9.05,8.665,8.74,2526860,0
+BGC.US,D,20250424,000000,8.77,9.005,8.7,8.93,2491730,0
+BGC.US,D,20250425,000000,8.88,9.04,8.88,9.03,1674847,0
+BGC.US,D,20250428,000000,9.04,9.1,8.885,9.03,1577066,0
+BGC.US,D,20250429,000000,8.98,9.19,8.91,9.17,2291785,0
+BGC.US,D,20250430,000000,9,9.09,8.845,9.06,2944113,0
+BGC.US,D,20250501,000000,9.13,9.13,9,9.02,3937737,0
+BGC.US,D,20250502,000000,9.19,9.555,9.045,9.36,3918518,0
+BGC.US,D,20250505,000000,9.34,9.515,9.3,9.41,1891790,0
+BGC.US,D,20250506,000000,9.27,9.52,9.2214,9.49,3893083,0
+BGC.US,D,20250507,000000,9.8399,9.84,9.065,9.31,4642501,0
+BGC.US,D,20250508,000000,9.45,9.55,9.22,9.23,2492419,0
+BGC.US,D,20250509,000000,9.24,9.32,9.15,9.17,1536684,0
+BGC.US,D,20250512,000000,9.47,9.54,9.265,9.29,2257982,0
+BGC.US,D,20250513,000000,9.33,9.415,9.28,9.34,1874207,0
+BGC.US,D,20250514,000000,9.33,9.355,9.19,9.21,2047244,0
+BGC.US,D,20250515,000000,9.2,9.25,9.1047,9.17,1775804,0
+BGC.US,D,20250516,000000,9.14,9.28,9.13,9.21,1758331,0
+BGC.US,D,20250519,000000,9.35,10.09,9.24,10.03,5682088,0
+BGC.US,D,20250520,000000,9.96,10.031,9.64,9.74,4278164,0
+BGC.US,D,20250521,000000,9.65,9.76,9.48,9.5,2552459,0
+BGC.US,D,20250522,000000,9.49,9.59,9.4,9.49,2051266,0
+BGC.US,D,20250523,000000,9.26,9.44,9.23,9.33,2672182,0
+BGC.US,D,20250527,000000,9.41,9.56,9.315,9.51,1897089,0
+BGC.US,D,20250528,000000,9.5,9.52,9.21,9.26,2494005,0
+BGC.US,D,20250529,000000,9.26,9.325,9.1401,9.31,1814186,0
+BGC.US,D,20250530,000000,9.24,9.4,9.18,9.28,2400085,0
+BGC.US,D,20250602,000000,9.24,9.32,9.145,9.29,1625846,0
+BGC.US,D,20250603,000000,9.3,9.39,9.17,9.28,2243732,0
+BGC.US,D,20250604,000000,9.27,9.36,9.17,9.33,2682645,0
+BGC.US,D,20250605,000000,9.35,9.6,9.35,9.55,3096333,0
+BGC.US,D,20250606,000000,9.68,9.73,9.495,9.64,2256546,0
+BGC.US,D,20250609,000000,9.73,9.8,9.56,9.78,3895585,0
+BGC.US,D,20250610,000000,9.76,9.85,9.675,9.75,2472537,0
+BGC.US,D,20250611,000000,9.77,9.87,9.665,9.77,2597979,0
+BGC.US,D,20250612,000000,9.72,9.855,9.67,9.83,1234726,0
+BGC.US,D,20250613,000000,9.7,9.7024,9.39,9.45,1926677,0
+BGC.US,D,20250616,000000,9.49,9.6893,9.49,9.65,2143327,0
+BGC.US,D,20250617,000000,9.56,9.7,9.56,9.59,2054329,0
+BGC.US,D,20250618,000000,9.59,9.695,9.47,9.57,3749497,0
+BGC.US,D,20250620,000000,9.69,9.845,9.4,9.43,4239740,0
+BGC.US,D,20250623,000000,9.4,9.415,9.13,9.37,2379541,0
+BGC.US,D,20250624,000000,9.5,9.57,9.43,9.55,1787925,0
+BGC.US,D,20250625,000000,9.59,9.93,9.47,9.81,2980283,0
+BGC.US,D,20250626,000000,9.81,9.9999,9.78,9.96,1206799,0
+BGC.US,D,20250627,000000,9.98,10.14,9.895,10.1,16844089,0
+BGC.US,D,20250630,000000,10.15,10.41,10.09,10.23,4490136,0
+BGC.US,D,20250701,000000,10.28,10.6591,10.15,10.62,3765287,0
+BGC.US,D,20250702,000000,10.55,10.765,10.37,10.76,3213922,0
+BGC.US,D,20250703,000000,10.8,10.87,10.78,10.85,1105758,0
+BGC.US,D,20250707,000000,10.76,10.895,10.6507,10.84,2482511,0
+BGC.US,D,20250708,000000,10.85,10.955,10.5,10.55,2796920,0
+BGC.US,D,20250709,000000,10.63,10.63,10.35,10.43,3043848,0
+BGC.US,D,20250710,000000,10.37,10.52,10.36,10.43,2465621,0
+BGC.US,D,20250711,000000,10.3,10.45,10.205,10.33,2706655,0
+BGC.US,D,20250714,000000,10.32,10.435,10.265,10.41,2738582,0
+BGC.US,D,20250715,000000,10.38,10.438,10.16,10.17,2880859,0
+BGC.US,D,20250716,000000,10.19,10.25,10.05,10.15,2068017,0
+BGC.US,D,20250717,000000,10.11,10.37,10.085,10.31,2524727,0
+BGC.US,D,20250718,000000,10.33,10.459,10.14,10.16,1546595,0
+BGC.US,D,20250721,000000,10.14,10.318,10.05,10.07,2379012,0
+BGC.US,D,20250722,000000,10.1,10.1,9.8,9.88,2616440,0
+BGC.US,D,20250723,000000,9.98,9.98,9.845,9.94,1318310,0
+BGC.US,D,20250724,000000,9.94,10.03,9.89,9.98,1426225,0
+BGC.US,D,20250725,000000,10,10.04,9.815,9.83,1830643,0
+BGC.US,D,20250728,000000,9.83,9.86,9.7,9.75,1708291,0
+BGC.US,D,20250729,000000,9.85,9.85,9.65,9.68,2476749,0
+BGC.US,D,20250730,000000,9.66,9.81,9.655,9.72,2950128,0
+BGC.US,D,20250731,000000,9.52,9.575,9.09,9.27,8086813,0
+BGC.US,D,20250801,000000,9.19,9.52,9,9.48,6317373,0
+BGC.US,D,20250804,000000,9.48,9.84,9.4,9.78,2805475,0
+BGC.US,D,20250805,000000,9.76,9.975,9.72,9.94,2542355,0
+BGC.US,D,20250806,000000,9.96,9.96,9.8,9.9,2480499,0
+BGC.US,D,20250807,000000,10,10.025,9.88,9.98,3873005,0
+BGC.US,D,20250808,000000,10.04,10.2,9.99,10.17,2057006,0
+BGC.US,D,20250811,000000,10.19,10.345,10.175,10.26,2203596,0
+BGC.US,D,20250812,000000,10.345,10.53,10.31,10.51,4095168,0
+BGC.US,D,20250813,000000,10.62,10.705,10.36,10.48,4551628,0
+BGC.US,D,20250814,000000,10.47,10.725,10.32,10.4,3184756,0
+BGC.US,D,20250815,000000,10.4,10.495,10.225,10.27,2690027,0
+BGC.US,D,20250818,000000,10.22,10.27,10.165,10.22,1619176,0
+BGC.US,D,20250819,000000,10.21,10.21,9.76,9.78,1667910,0
+BGC.US,D,20250820,000000,9.78,9.84,9.66,9.83,1954438,0
+BGC.US,D,20250821,000000,9.75,9.935,9.75,9.86,1304376,0
+BGC.US,D,20250822,000000,9.94,10.25,9.88,10.14,2687302,0
+BGC.US,D,20250825,000000,10.14,10.16,10.07,10.08,1620721,0
+BGC.US,D,20250826,000000,10.05,10.2,10.035,10.19,1643222,0
+BGC.US,D,20250827,000000,10.09,10.245,10.03,10.04,1210531,0
+BGC.US,D,20250828,000000,10.05,10.17,9.915,9.97,1530308,0
+BGC.US,D,20250829,000000,9.97,10.015,9.7519,9.81,1934325,0
+BGC.US,D,20250902,000000,9.69,9.755,9.53,9.67,2035657,0
+BGC.US,D,20250903,000000,9.6,9.805,9.6,9.79,2509469,0
+BGC.US,D,20250904,000000,9.83,10.105,9.83,9.99,2263843,0
+BGC.US,D,20250905,000000,10.05,10.08,9.65,9.94,2303739,0
+BGC.US,D,20250908,000000,10,10.04,9.88,9.97,2663677,0
+BGC.US,D,20250909,000000,9.94,10.05,9.895,10.03,2776284,0
+BGC.US,D,20250910,000000,10.01,10.13,9.89,10.03,3541613,0
+BGC.US,D,20250911,000000,10.06,10.285,10.015,10.21,2514798,0
+BGC.US,D,20250912,000000,10.17,10.22,10.11,10.17,2005156,0
+BGC.US,D,20250915,000000,10.23,10.265,9.84,9.85,2022101,0
+BGC.US,D,20250916,000000,9.79,9.815,9.66,9.76,1747806,0
+BGC.US,D,20250917,000000,9.78,9.88,9.61,9.68,4930556,0
+BGC.US,D,20250918,000000,9.7,9.9,9.61,9.85,2671399,0
+BGC.US,D,20250919,000000,9.87,9.93,9.69,9.75,9138106,0
+BGC.US,D,20250922,000000,9.69,9.7,9.5,9.65,3234561,0
+BGC.US,D,20250923,000000,9.67,9.8,9.59,9.6,2613866,0
+BGC.US,D,20250924,000000,9.56,9.64,9.46,9.51,3418014,0
+BGC.US,D,20250925,000000,9.42,9.6,9.355,9.59,1821020,0
+BGC.US,D,20250926,000000,9.63,9.695,9.46,9.47,2039266,0
+BGC.US,D,20250929,000000,9.5,9.61,9.325,9.59,3505897,0
+BGC.US,D,20250930,000000,9.57,9.65,9.4,9.46,2663166,0
+BGC.US,D,20251001,000000,9.4,9.47,9.25,9.26,4163116,0
+BGC.US,D,20251002,000000,9.28,9.4,9.2,9.24,2090449,0
+BGC.US,D,20251003,000000,9.25,9.36,9.17,9.21,2442093,0
+BGC.US,D,20251006,000000,9.24,9.27,8.975,8.99,2783819,0
+BGC.US,D,20251007,000000,9.25,9.32,9.115,9.17,3674940,0
+BGC.US,D,20251008,000000,9.25,9.25,9.01,9.12,2630100,0
+BGC.US,D,20251009,000000,9.12,9.17,9.025,9.06,2515255,0
+BGC.US,D,20251010,000000,9.02,9.07,8.75,8.84,2257163,0
+BGC.US,D,20251013,000000,8.86,9.145,8.86,9.07,3133252,0
+BGC.US,D,20251014,000000,8.96,9.1899,8.925,9.17,3941824,0
+BGC.US,D,20251015,000000,9.24,9.36,9.19,9.29,2384631,0
+BGC.US,D,20251016,000000,9.29,9.42,9.07,9.1,3256128,0
+BGC.US,D,20251017,000000,9.1,9.24,9.03,9.18,2457157,0
+BGC.US,D,20251020,000000,9.19,9.2952,9.12,9.21,3059962,0
+BGC.US,D,20251021,000000,9.15,9.33,9.15,9.29,2418309,0
+BGC.US,D,20251022,000000,9.31,9.34,9.191,9.3,3355337,0
+BGC.US,D,20251023,000000,9.33,9.495,9.29,9.42,1948273,0
+BGC.US,D,20251024,000000,9.57,9.57,9.415,9.43,1480698,0
+BGC.US,D,20251027,000000,9.46,9.55,9.321,9.33,1983721,0
+BGC.US,D,20251028,000000,9.3,9.345,9.24,9.27,1011101,0
+BGC.US,D,20251029,000000,9.21,9.26,9.06,9.13,3082719,0
+BGC.US,D,20251030,000000,9.032,9.235,9.01,9.21,3011274,0
+BGC.US,D,20251031,000000,9.15,9.185,9.0435,9.14,2506382,0
+BGC.US,D,20251103,000000,9.15,9.4,9.03,9.39,4855265,0
+BGC.US,D,20251104,000000,9.34,9.39,9.18,9.21,2166594,0
+BGC.US,D,20251105,000000,9.22,9.3,9.09,9.12,2835401,0
+BGC.US,D,20251106,000000,9.03,9.205,8.52,9.11,6201691,0
+BGC.US,D,20251107,000000,9.1,9.35,8.9742,9.25,4733670,0
+BGC.US,D,20251110,000000,9.25,9.31,9.12,9.27,3089523,0
+BGC.US,D,20251111,000000,9.26,9.31,9.12,9.14,2480754,0
+BGC.US,D,20251112,000000,9.17,9.29,9.09,9.17,3350433,0
+BGC.US,D,20251113,000000,9.16,9.191,9.005,9.07,2747766,0
+BGC.US,D,20251114,000000,9,9.07,8.91,9.04,2445335,0
+BGC.US,D,20251117,000000,8.99,9,8.635,8.68,2406666,0
+BGC.US,D,20251118,000000,8.65,8.78,8.64,8.72,1605340,0
+BGC.US,D,20251119,000000,8.72,8.77,8.495,8.55,2568842,0
+BGC.US,D,20251120,000000,8.64,8.68,8.265,8.31,3118155,0
+BGC.US,D,20251121,000000,8.33,8.61,8.28,8.53,3570788,0
+BGC.US,D,20251124,000000,8.52,8.575,8.415,8.53,2135808,0
+BGC.US,D,20251125,000000,8.52,8.605,8.47,8.48,5109215,0
+BGC.US,D,20251126,000000,8.48,8.69,8.47,8.59,4469880,0
+BGC.US,D,20251128,000000,8.66,8.755,8.59,8.7,1339783,0
+BGC.US,D,20251201,000000,8.64,8.69,8.515,8.63,2941310,0
+BGC.US,D,20251202,000000,8.68,8.698,8.56,8.56,1905584,0
+BGC.US,D,20251203,000000,8.62,8.77,8.57,8.77,2208566,0
+BGC.US,D,20251204,000000,8.76,8.87,8.745,8.81,1789330,0
+BGC.US,D,20251205,000000,8.79,8.885,8.72,8.79,1779193,0
+BGC.US,D,20251208,000000,8.84,8.89,8.71,8.8,2228566,0
+BGC.US,D,20251209,000000,8.79,8.945,8.75,8.87,3495681,0
+BGC.US,D,20251210,000000,8.87,9.005,8.77,8.98,3417446,0
+BGC.US,D,20251211,000000,9.03,9.095,8.835,8.96,3132443,0
+BGC.US,D,20251212,000000,8.96,9.035,8.855,8.98,3267408,0
+BGC.US,D,20251215,000000,9.05,9.05,8.88,8.91,3525184,0
+BGC.US,D,20251216,000000,8.94,8.975,8.815,8.92,5309952,0
+BGC.US,D,20251217,000000,8.92,9.05,8.82,8.91,2187861,0
+BGC.US,D,20251218,000000,8.98,9.02,8.892,8.93,2346016,0
+BGC.US,D,20251219,000000,8.91,9.045,8.89,9.01,5847622,0
+BGC.US,D,20251222,000000,8.99,9.045,8.945,8.98,1919733,0
+BGC.US,D,20251223,000000,8.99,9.13,8.96,9.11,2078163,0
+BGC.US,D,20251224,000000,9.08,9.11,9.02,9.07,909586,0
+BGC.US,D,20251226,000000,9.04,9.11,9.01,9.09,1558378,0
+BGC.US,D,20251229,000000,9.09,9.13,9.04,9.09,1992808,0
+BGC.US,D,20251230,000000,9.09,9.095,9.02,9.03,1662467,0
+BGC.US,D,20251231,000000,9.01,9.06,8.91,8.93,1931915,0
+BGC.US,D,20260102,000000,8.98,8.995,8.9,8.94,1817893,0
+BGC.US,D,20260105,000000,8.9,9.25,8.9,9.1,1683393,0
+BGC.US,D,20260106,000000,9.07,9.14,9.03,9.08,1982741,0
+BGC.US,D,20260107,000000,9.05,9.081,8.745,8.81,1765551,0
+BGC.US,D,20260108,000000,8.74,8.82,8.67,8.82,1572260,0
+BGC.US,D,20260109,000000,8.81,8.87,8.64,8.69,2353431,0
+BGC.US,D,20260112,000000,8.625,8.89,8.625,8.79,1691571,0
+BGC.US,D,20260113,000000,8.8,8.805,8.62,8.65,1360917,0
+BGC.US,D,20260114,000000,8.65,8.92,8.59,8.9,1928125,0
+BGC.US,D,20260115,000000,8.9,9.06,8.89,8.95,1384413,0
+BGC.US,D,20260116,000000,8.94,9.07,8.88,9.04,1886187,0
+BGC.US,D,20260120,000000,8.91,9.025,8.84,8.91,1578662,0
+BGC.US,D,20260121,000000,8.93,9.16,8.9,9.1,2241940,0
+BGC.US,D,20260122,000000,9.1,9.285,9.0722,9.17,1702554,0
+BGC.US,D,20260123,000000,9.12,9.15,8.9,8.91,1660427,0
+BGC.US,D,20260126,000000,8.89,9.195,8.89,9.12,2739146,0
+BGC.US,D,20260127,000000,9.12,9.12,8.835,8.86,1498484,0
+BGC.US,D,20260128,000000,8.89,9.125,8.8402,8.99,2113924,0
+BGC.US,D,20260129,000000,9.07,9.15,8.84,8.95,2395499,0
+BGC.US,D,20260130,000000,8.92,9.14,8.895,9.11,2438331,0
+BGC.US,D,20260202,000000,9.12,9.32,9.02,9.24,1919124,0
+BGC.US,D,20260203,000000,9.19,9.2,8.93,9.14,2677065,0
+BGC.US,D,20260204,000000,9.11,9.14,8.91,8.99,1931566,0
+BGC.US,D,20260205,000000,9.03,9.18,8.805,8.87,3146641,0
+BGC.US,D,20260206,000000,9,9.01,8.89,8.96,4938380,0
+BGC.US,D,20260209,000000,8.93,9.525,8.92,9.42,3403518,0
+BGC.US,D,20260210,000000,9.33,9.435,9,9.09,3905349,0
+BGC.US,D,20260211,000000,9.1,9.27,8.64,8.71,3690185,0
+BGC.US,D,20260212,000000,9.21,9.55,9.085,9.5,3556916,0
+BGC.US,D,20260213,000000,9.5,9.6,9.055,9.21,2370623,0
+BGC.US,D,20260217,000000,9.44,10.01,9.37,9.55,3031116,0
+BGC.US,D,20260218,000000,9.56,9.685,9.43,9.63,2022116,0
diff --git a/daily/us/nasdaq stocks/1/bhfap.us.txt b/daily/us/nasdaq stocks/1/bhfap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..52466b64f008fb45ebb13072178df4d6c514e9a0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bhfap.us.txt	
@@ -0,0 +1,1736 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BHFAP.US,D,20190326,000000,23.812,23.944,23.765,23.906,719243,0
+BHFAP.US,D,20190327,000000,23.906,24.883,23.831,24.611,1967497,0
+BHFAP.US,D,20190328,000000,24.48,24.704,24.385,24.423,336599,0
+BHFAP.US,D,20190329,000000,24.47,24.564,24.141,24.141,247666,0
+BHFAP.US,D,20190401,000000,24.328,24.414,24.236,24.311,88598,0
+BHFAP.US,D,20190402,000000,24.384,24.507,24.206,24.328,203447,0
+BHFAP.US,D,20190403,000000,24.189,24.404,24.17,24.245,287316,0
+BHFAP.US,D,20190404,000000,24.254,24.47,24.216,24.216,138038,0
+BHFAP.US,D,20190405,000000,24.311,24.376,24.25,24.282,197598,0
+BHFAP.US,D,20190408,000000,24.338,24.376,24.245,24.376,352807,0
+BHFAP.US,D,20190409,000000,24.369,24.376,24.236,24.289,144732,0
+BHFAP.US,D,20190410,000000,24.315,24.414,24.262,24.414,170155,0
+BHFAP.US,D,20190411,000000,24.292,24.414,24.292,24.328,228554,0
+BHFAP.US,D,20190412,000000,24.358,24.536,24.282,24.507,136231,0
+BHFAP.US,D,20190415,000000,24.442,24.62,24.442,24.526,105123,0
+BHFAP.US,D,20190416,000000,24.602,24.638,24.442,24.47,210851,0
+BHFAP.US,D,20190417,000000,24.507,24.592,24.442,24.573,102292,0
+BHFAP.US,D,20190418,000000,24.48,24.761,24.442,24.516,275065,0
+BHFAP.US,D,20190422,000000,24.555,24.573,24.437,24.526,225800,0
+BHFAP.US,D,20190423,000000,24.536,24.602,24.48,24.526,47550,0
+BHFAP.US,D,20190424,000000,24.55,24.573,24.498,24.52,54136,0
+BHFAP.US,D,20190425,000000,24.526,24.648,24.47,24.648,92563,0
+BHFAP.US,D,20190426,000000,24.62,24.892,24.602,24.892,204728,0
+BHFAP.US,D,20190429,000000,24.939,25.052,24.873,24.968,201069,0
+BHFAP.US,D,20190430,000000,24.978,25.127,24.808,24.808,360727,0
+BHFAP.US,D,20190501,000000,24.836,24.939,24.808,24.939,252768,0
+BHFAP.US,D,20190502,000000,24.836,24.958,24.836,24.912,56968,0
+BHFAP.US,D,20190503,000000,24.949,24.986,24.902,24.93,40746,0
+BHFAP.US,D,20190506,000000,24.892,25.015,24.817,24.958,27897,0
+BHFAP.US,D,20190507,000000,24.892,24.962,24.808,24.892,36817,0
+BHFAP.US,D,20190508,000000,24.869,24.892,24.799,24.863,77215,0
+BHFAP.US,D,20190509,000000,24.892,24.939,24.714,24.84,96247,0
+BHFAP.US,D,20190510,000000,24.827,24.912,24.79,24.873,25212,0
+BHFAP.US,D,20190513,000000,24.873,24.873,24.555,24.77,71767,0
+BHFAP.US,D,20190514,000000,24.78,24.892,24.751,24.883,31254,0
+BHFAP.US,D,20190515,000000,24.751,25.1,24.751,25.09,58895,0
+BHFAP.US,D,20190516,000000,25.109,25.173,25.052,25.052,63994,0
+BHFAP.US,D,20190517,000000,25.015,25.173,25.005,25.137,28169,0
+BHFAP.US,D,20190520,000000,25.005,25.212,24.995,24.995,70376,0
+BHFAP.US,D,20190521,000000,25.024,25.09,24.902,24.986,90912,0
+BHFAP.US,D,20190522,000000,25.052,25.1,24.958,25.015,43093,0
+BHFAP.US,D,20190523,000000,24.978,25.127,24.978,25.061,39337,0
+BHFAP.US,D,20190524,000000,25.06,25.127,25.034,25.109,57971,0
+BHFAP.US,D,20190528,000000,25.127,25.274,25.089,25.239,52609,0
+BHFAP.US,D,20190529,000000,25.232,25.299,25.193,25.296,88048,0
+BHFAP.US,D,20190530,000000,25.315,25.493,25.315,25.493,32124,0
+BHFAP.US,D,20190531,000000,25.278,25.447,25.156,25.156,260300,0
+BHFAP.US,D,20190603,000000,25.129,25.296,25.127,25.249,23124,0
+BHFAP.US,D,20190604,000000,25.278,25.437,25.258,25.418,166433,0
+BHFAP.US,D,20190605,000000,25.437,25.447,25.222,25.288,101165,0
+BHFAP.US,D,20190606,000000,25.232,25.344,25.212,25.269,46594,0
+BHFAP.US,D,20190607,000000,24.958,25.024,24.836,25.024,59611,0
+BHFAP.US,D,20190610,000000,24.979,25.129,24.979,25.109,174400,0
+BHFAP.US,D,20190611,000000,25.183,25.203,25.034,25.09,69729,0
+BHFAP.US,D,20190612,000000,25.071,25.166,25.052,25.156,106366,0
+BHFAP.US,D,20190613,000000,25.127,25.278,25.127,25.278,316133,0
+BHFAP.US,D,20190614,000000,25.212,25.296,25.203,25.239,94649,0
+BHFAP.US,D,20190617,000000,25.193,25.437,25.193,25.371,228314,0
+BHFAP.US,D,20190618,000000,25.361,25.361,25.024,25.117,597327,0
+BHFAP.US,D,20190619,000000,25.117,25.203,25.061,25.173,75421,0
+BHFAP.US,D,20190620,000000,25.239,25.239,25.071,25.117,83429,0
+BHFAP.US,D,20190621,000000,25.117,25.166,25.005,25.005,44099,0
+BHFAP.US,D,20190624,000000,25.081,25.147,24.799,24.873,70288,0
+BHFAP.US,D,20190625,000000,24.808,24.891,24.17,24.46,454212,0
+BHFAP.US,D,20190626,000000,24.489,24.602,24.433,24.573,108580,0
+BHFAP.US,D,20190627,000000,24.573,24.734,24.573,24.677,97458,0
+BHFAP.US,D,20190628,000000,24.668,25.005,24.66,25.005,274681,0
+BHFAP.US,D,20190701,000000,24.742,24.904,24.742,24.827,33226,0
+BHFAP.US,D,20190702,000000,24.742,24.883,24.714,24.846,59820,0
+BHFAP.US,D,20190703,000000,24.895,24.995,24.799,24.986,40124,0
+BHFAP.US,D,20190705,000000,24.956,25.034,24.932,25.034,12465,0
+BHFAP.US,D,20190708,000000,24.986,25.061,24.986,25.034,34152,0
+BHFAP.US,D,20190709,000000,24.986,25.147,24.986,25.147,40317,0
+BHFAP.US,D,20190710,000000,25.015,25.147,25.015,25.061,31472,0
+BHFAP.US,D,20190711,000000,25.044,25.156,25.044,25.156,16853,0
+BHFAP.US,D,20190712,000000,25.071,25.222,25.071,25.222,4308,0
+BHFAP.US,D,20190715,000000,25.202,25.371,25.163,25.232,43139,0
+BHFAP.US,D,20190716,000000,25.193,25.313,25.041,25.1,72448,0
+BHFAP.US,D,20190717,000000,25.193,25.269,25.127,25.232,46899,0
+BHFAP.US,D,20190718,000000,25.117,25.305,25.117,25.305,34602,0
+BHFAP.US,D,20190719,000000,25.232,25.269,25.166,25.269,30688,0
+BHFAP.US,D,20190722,000000,25.361,25.361,25.191,25.361,44068,0
+BHFAP.US,D,20190723,000000,25.361,25.371,25.295,25.361,28943,0
+BHFAP.US,D,20190724,000000,25.344,25.437,25.222,25.361,72807,0
+BHFAP.US,D,20190725,000000,25.305,25.437,25.296,25.381,62798,0
+BHFAP.US,D,20190726,000000,25.437,25.446,25.335,25.41,33585,0
+BHFAP.US,D,20190729,000000,25.427,25.457,25.259,25.371,33210,0
+BHFAP.US,D,20190730,000000,25.344,25.513,25.344,25.437,75080,0
+BHFAP.US,D,20190731,000000,25.425,25.606,25.403,25.589,176975,0
+BHFAP.US,D,20190801,000000,25.54,25.671,25.173,25.278,57674,0
+BHFAP.US,D,20190802,000000,25.222,25.398,25.152,25.335,28166,0
+BHFAP.US,D,20190805,000000,25.145,25.145,24.846,25.071,27719,0
+BHFAP.US,D,20190806,000000,24.864,25.269,24.864,25.222,41357,0
+BHFAP.US,D,20190807,000000,24.992,25.259,24.992,25.222,28924,0
+BHFAP.US,D,20190808,000000,25.137,25.361,25.137,25.344,25939,0
+BHFAP.US,D,20190809,000000,25.371,25.485,25.354,25.418,30798,0
+BHFAP.US,D,20190812,000000,25.381,25.476,25.361,25.437,59827,0
+BHFAP.US,D,20190813,000000,25.42,25.532,25.259,25.466,45680,0
+BHFAP.US,D,20190814,000000,25.447,25.549,25.315,25.549,62735,0
+BHFAP.US,D,20190815,000000,25.503,25.579,25.503,25.579,44244,0
+BHFAP.US,D,20190816,000000,25.569,25.667,25.538,25.569,32175,0
+BHFAP.US,D,20190819,000000,25.542,25.681,25.437,25.635,49634,0
+BHFAP.US,D,20190820,000000,25.457,25.635,25.457,25.549,84325,0
+BHFAP.US,D,20190821,000000,25.523,25.823,25.523,25.767,70124,0
+BHFAP.US,D,20190822,000000,25.624,25.813,25.624,25.784,51130,0
+BHFAP.US,D,20190823,000000,25.777,25.813,25.691,25.784,41153,0
+BHFAP.US,D,20190826,000000,25.767,25.784,25.701,25.747,27869,0
+BHFAP.US,D,20190827,000000,25.757,25.823,25.606,25.691,47610,0
+BHFAP.US,D,20190828,000000,25.635,25.737,25.523,25.625,62539,0
+BHFAP.US,D,20190829,000000,25.589,25.711,25.503,25.691,62245,0
+BHFAP.US,D,20190830,000000,25.645,25.823,25.532,25.645,211875,0
+BHFAP.US,D,20190903,000000,25.549,25.833,25.54,25.823,57899,0
+BHFAP.US,D,20190904,000000,25.833,26.357,25.589,25.711,167538,0
+BHFAP.US,D,20190905,000000,25.645,25.848,25.361,25.635,74233,0
+BHFAP.US,D,20190906,000000,25.606,25.72,25.418,25.645,43033,0
+BHFAP.US,D,20190909,000000,25.483,25.523,25.193,25.503,69394,0
+BHFAP.US,D,20190910,000000,25.366,25.503,25.193,25.288,155623,0
+BHFAP.US,D,20190911,000000,25.269,25.503,25.269,25.476,69257,0
+BHFAP.US,D,20190912,000000,25.483,25.483,25.259,25.335,64987,0
+BHFAP.US,D,20190913,000000,25.335,25.335,24.573,24.846,103929,0
+BHFAP.US,D,20190916,000000,25.173,25.203,24.592,24.751,526578,0
+BHFAP.US,D,20190917,000000,24.79,25.164,24.78,25.061,100151,0
+BHFAP.US,D,20190918,000000,25.203,25.344,25.166,25.288,32408,0
+BHFAP.US,D,20190919,000000,25.361,25.728,25.09,25.655,83571,0
+BHFAP.US,D,20190920,000000,25.569,26.696,25.559,25.784,41904,0
+BHFAP.US,D,20190923,000000,25.72,26.169,25.72,26.029,101949,0
+BHFAP.US,D,20190924,000000,26.057,26.1,25.595,25.625,111912,0
+BHFAP.US,D,20190925,000000,26.086,26.086,25.645,25.784,32173,0
+BHFAP.US,D,20190926,000000,25.893,25.901,25.447,25.579,46977,0
+BHFAP.US,D,20190927,000000,25.833,25.85,25.606,25.784,57412,0
+BHFAP.US,D,20190930,000000,25.833,26.283,25.782,25.945,220896,0
+BHFAP.US,D,20191001,000000,25.925,25.991,25.625,25.93,40094,0
+BHFAP.US,D,20191002,000000,25.437,25.945,25.419,25.842,24153,0
+BHFAP.US,D,20191003,000000,25.645,25.888,25.598,25.823,14798,0
+BHFAP.US,D,20191004,000000,25.645,26.038,25.635,25.72,52172,0
+BHFAP.US,D,20191007,000000,25.72,25.72,25.598,25.662,22276,0
+BHFAP.US,D,20191008,000000,25.691,25.823,25.645,25.777,29058,0
+BHFAP.US,D,20191009,000000,25.925,26.057,25.727,26.038,22862,0
+BHFAP.US,D,20191010,000000,26.086,26.273,25.935,26.273,34473,0
+BHFAP.US,D,20191011,000000,26.265,26.265,25.991,26.143,26872,0
+BHFAP.US,D,20191014,000000,26.161,26.433,26.095,26.321,57570,0
+BHFAP.US,D,20191015,000000,26.306,26.537,26.227,26.387,24232,0
+BHFAP.US,D,20191016,000000,26.415,26.649,25.925,26.649,52859,0
+BHFAP.US,D,20191017,000000,26.254,26.725,26.254,26.581,149583,0
+BHFAP.US,D,20191018,000000,26.407,26.809,26.407,26.791,111662,0
+BHFAP.US,D,20191021,000000,26.781,26.815,26.593,26.631,33814,0
+BHFAP.US,D,20191022,000000,26.611,26.677,26.321,26.583,55283,0
+BHFAP.US,D,20191023,000000,26.545,26.734,26.527,26.537,43907,0
+BHFAP.US,D,20191024,000000,26.499,26.603,26.349,26.461,43319,0
+BHFAP.US,D,20191025,000000,26.349,26.471,26.21,26.301,40264,0
+BHFAP.US,D,20191028,000000,26.143,26.283,26.077,26.273,21010,0
+BHFAP.US,D,20191029,000000,25.794,26.265,25.794,25.85,48534,0
+BHFAP.US,D,20191030,000000,25.737,26.057,25.645,26.021,51779,0
+BHFAP.US,D,20191031,000000,25.967,26.199,25.899,26.199,195270,0
+BHFAP.US,D,20191101,000000,25.879,26.038,25.796,26.038,24659,0
+BHFAP.US,D,20191104,000000,25.973,26.199,25.935,26.151,26701,0
+BHFAP.US,D,20191105,000000,26.199,26.199,25.579,25.598,48951,0
+BHFAP.US,D,20191106,000000,25.589,25.708,25.513,25.579,46507,0
+BHFAP.US,D,20191107,000000,25.635,25.857,25.361,25.483,51531,0
+BHFAP.US,D,20191108,000000,25.483,25.662,25.418,25.483,24097,0
+BHFAP.US,D,20191111,000000,25.523,25.549,25.391,25.401,15399,0
+BHFAP.US,D,20191112,000000,25.486,25.548,25.371,25.41,37465,0
+BHFAP.US,D,20191113,000000,25.539,25.539,25.361,25.447,34765,0
+BHFAP.US,D,20191114,000000,25.523,25.637,25.476,25.532,41511,0
+BHFAP.US,D,20191115,000000,25.466,25.571,25.41,25.476,18412,0
+BHFAP.US,D,20191118,000000,25.418,25.549,25.41,25.476,27518,0
+BHFAP.US,D,20191119,000000,25.457,25.513,25.315,25.361,274075,0
+BHFAP.US,D,20191120,000000,25.361,25.381,25.034,25.162,84692,0
+BHFAP.US,D,20191121,000000,25.193,25.354,25.183,25.354,36578,0
+BHFAP.US,D,20191122,000000,25.239,25.418,25.239,25.344,14942,0
+BHFAP.US,D,20191125,000000,25.348,25.348,25.232,25.288,17652,0
+BHFAP.US,D,20191126,000000,25.275,25.315,25.212,25.288,26163,0
+BHFAP.US,D,20191127,000000,25.269,25.322,25.081,25.127,35407,0
+BHFAP.US,D,20191129,000000,25.174,25.178,24.986,25.052,77625,0
+BHFAP.US,D,20191202,000000,25.071,25.137,24.751,25.024,42963,0
+BHFAP.US,D,20191203,000000,24.93,25.1,24.856,24.93,120084,0
+BHFAP.US,D,20191204,000000,25.005,25.173,24.954,25.156,76414,0
+BHFAP.US,D,20191205,000000,24.987,25.156,24.902,25.061,86585,0
+BHFAP.US,D,20191206,000000,25.034,25.232,24.985,25.232,20454,0
+BHFAP.US,D,20191209,000000,25.357,25.472,25.281,25.443,56861,0
+BHFAP.US,D,20191210,000000,25.299,25.596,25.299,25.596,23011,0
+BHFAP.US,D,20191211,000000,25.623,25.691,25.376,25.662,47304,0
+BHFAP.US,D,20191212,000000,25.662,25.902,25.577,25.902,36942,0
+BHFAP.US,D,20191213,000000,25.688,26.206,25.688,26.197,21605,0
+BHFAP.US,D,20191216,000000,26.521,26.559,26.054,26.559,29034,0
+BHFAP.US,D,20191217,000000,26.301,26.95,26.301,26.94,55427,0
+BHFAP.US,D,20191218,000000,26.931,26.931,26.492,26.492,42468,0
+BHFAP.US,D,20191219,000000,26.417,26.595,26.264,26.595,28767,0
+BHFAP.US,D,20191220,000000,26.702,26.702,26.35,26.368,24906,0
+BHFAP.US,D,20191223,000000,26.521,26.521,26.234,26.407,18569,0
+BHFAP.US,D,20191224,000000,26.474,26.474,26.285,26.388,6357,0
+BHFAP.US,D,20191226,000000,26.521,26.521,26.244,26.244,12633,0
+BHFAP.US,D,20191227,000000,26.32,26.482,26.292,26.378,19577,0
+BHFAP.US,D,20191230,000000,26.283,26.474,26.259,26.397,7796,0
+BHFAP.US,D,20191231,000000,26.35,26.474,26.254,26.474,40405,0
+BHFAP.US,D,20200102,000000,26.358,26.756,26.358,26.635,192247,0
+BHFAP.US,D,20200103,000000,26.665,26.96,26.635,26.779,32142,0
+BHFAP.US,D,20200106,000000,26.823,26.841,26.75,26.769,14866,0
+BHFAP.US,D,20200107,000000,26.722,26.75,26.283,26.425,114358,0
+BHFAP.US,D,20200108,000000,26.388,26.492,26.321,26.378,69020,0
+BHFAP.US,D,20200109,000000,26.311,26.417,26.244,26.388,39509,0
+BHFAP.US,D,20200110,000000,26.425,26.454,26.34,26.454,34137,0
+BHFAP.US,D,20200113,000000,26.425,26.521,26.396,26.425,60366,0
+BHFAP.US,D,20200114,000000,26.378,26.464,26.316,26.464,21106,0
+BHFAP.US,D,20200115,000000,26.425,26.425,26.177,26.187,56404,0
+BHFAP.US,D,20200116,000000,26.292,26.292,26.063,26.17,47213,0
+BHFAP.US,D,20200117,000000,26.083,26.454,26.083,26.417,49783,0
+BHFAP.US,D,20200121,000000,26.464,26.474,26.292,26.425,34291,0
+BHFAP.US,D,20200122,000000,26.33,26.425,26.288,26.425,25658,0
+BHFAP.US,D,20200123,000000,26.396,26.425,26.316,26.34,16697,0
+BHFAP.US,D,20200124,000000,26.407,26.511,26.283,26.425,24147,0
+BHFAP.US,D,20200127,000000,26.407,26.425,26.187,26.234,168755,0
+BHFAP.US,D,20200128,000000,26.234,26.378,26.14,26.159,49927,0
+BHFAP.US,D,20200129,000000,26.234,26.669,26.197,26.665,33764,0
+BHFAP.US,D,20200130,000000,26.368,26.846,26.368,26.836,22753,0
+BHFAP.US,D,20200131,000000,26.691,26.948,26.691,26.779,38336,0
+BHFAP.US,D,20200203,000000,26.806,26.902,26.655,26.856,12820,0
+BHFAP.US,D,20200204,000000,26.651,26.856,26.651,26.742,14578,0
+BHFAP.US,D,20200205,000000,26.826,26.846,26.569,26.722,15103,0
+BHFAP.US,D,20200206,000000,26.759,26.856,26.722,26.836,21593,0
+BHFAP.US,D,20200207,000000,26.856,26.96,26.74,26.893,14318,0
+BHFAP.US,D,20200210,000000,26.712,27.224,26.712,27.188,29042,0
+BHFAP.US,D,20200211,000000,27.188,27.57,26.945,27.533,27090,0
+BHFAP.US,D,20200212,000000,27.522,28.047,27.017,27.094,42477,0
+BHFAP.US,D,20200213,000000,27.513,27.561,27.161,27.187,29671,0
+BHFAP.US,D,20200214,000000,27.188,27.479,27.007,27.084,16497,0
+BHFAP.US,D,20200218,000000,26.94,27.218,26.94,27.104,20769,0
+BHFAP.US,D,20200219,000000,27.131,27.299,26.75,26.75,81158,0
+BHFAP.US,D,20200220,000000,26.75,26.876,26.75,26.864,23875,0
+BHFAP.US,D,20200221,000000,26.816,26.886,26.449,26.683,17018,0
+BHFAP.US,D,20200224,000000,26.396,26.532,26.264,26.301,34789,0
+BHFAP.US,D,20200225,000000,26.474,27.241,25.805,25.815,43742,0
+BHFAP.US,D,20200226,000000,26.315,26.33,25.738,26.011,43619,0
+BHFAP.US,D,20200227,000000,25.662,26.168,25.366,25.662,48008,0
+BHFAP.US,D,20200228,000000,25.472,25.627,24.947,25.033,75759,0
+BHFAP.US,D,20200302,000000,25.463,25.866,25.415,25.795,34033,0
+BHFAP.US,D,20200303,000000,25.922,26.464,25.853,25.92,24727,0
+BHFAP.US,D,20200304,000000,26.044,26.607,25.959,26.569,49569,0
+BHFAP.US,D,20200305,000000,26.368,26.379,25.853,26.073,32410,0
+BHFAP.US,D,20200306,000000,25.949,25.988,24.947,25.052,95767,0
+BHFAP.US,D,20200309,000000,24.647,24.933,22.787,24.289,165931,0
+BHFAP.US,D,20200310,000000,24.347,25.471,23.503,25.151,73191,0
+BHFAP.US,D,20200311,000000,24.725,24.86,24.337,24.521,110592,0
+BHFAP.US,D,20200312,000000,24.269,24.269,21.904,22.835,119053,0
+BHFAP.US,D,20200313,000000,23.261,24.148,22.588,24.056,63590,0
+BHFAP.US,D,20200316,000000,22.05,23.407,19.384,20.896,88644,0
+BHFAP.US,D,20200317,000000,23.939,23.939,21.73,21.807,77031,0
+BHFAP.US,D,20200318,000000,21.488,21.488,12.61,15.75,138682,0
+BHFAP.US,D,20200319,000000,14.432,19.384,12.638,18.018,155595,0
+BHFAP.US,D,20200320,000000,19.724,21.971,15.827,15.827,93768,0
+BHFAP.US,D,20200323,000000,15.799,16.429,13.569,15.081,97278,0
+BHFAP.US,D,20200324,000000,15.925,20.354,15.885,19.869,92412,0
+BHFAP.US,D,20200325,000000,21.711,23.881,20.054,21.972,134510,0
+BHFAP.US,D,20200326,000000,21.74,23.737,21.74,23.251,71397,0
+BHFAP.US,D,20200327,000000,23.029,23.247,21.614,22.197,69586,0
+BHFAP.US,D,20200330,000000,21.4,23.261,21.4,22.399,67114,0
+BHFAP.US,D,20200331,000000,22.603,23.717,22.137,23.581,64728,0
+BHFAP.US,D,20200401,000000,23.261,23.261,20.518,21.342,81525,0
+BHFAP.US,D,20200402,000000,21.255,22.089,19.918,21.72,63522,0
+BHFAP.US,D,20200403,000000,21.807,22.036,19.414,20.286,52983,0
+BHFAP.US,D,20200406,000000,22.157,23.019,21.45,21.488,38789,0
+BHFAP.US,D,20200407,000000,21.807,22.505,21.529,22.108,70988,0
+BHFAP.US,D,20200408,000000,22.292,23.765,22.132,23.087,142568,0
+BHFAP.US,D,20200409,000000,23.183,24.084,22.834,23.659,128855,0
+BHFAP.US,D,20200413,000000,23.755,23.755,23.019,23.629,38688,0
+BHFAP.US,D,20200414,000000,23.843,24.085,23.649,23.969,68764,0
+BHFAP.US,D,20200415,000000,23.823,23.891,22.796,23.717,81278,0
+BHFAP.US,D,20200416,000000,23.746,24.085,23.109,24.037,62865,0
+BHFAP.US,D,20200417,000000,24.231,24.308,23.891,23.891,100917,0
+BHFAP.US,D,20200420,000000,23.795,24.133,23.261,23.845,50477,0
+BHFAP.US,D,20200421,000000,24.133,24.143,23.145,23.349,43018,0
+BHFAP.US,D,20200422,000000,23.727,24.133,23.503,23.765,54497,0
+BHFAP.US,D,20200423,000000,24.017,24.376,23.872,24.143,74781,0
+BHFAP.US,D,20200424,000000,24.366,24.366,23.746,24.133,41263,0
+BHFAP.US,D,20200427,000000,24.279,24.318,23.988,24.066,78294,0
+BHFAP.US,D,20200428,000000,24.231,24.231,23.988,24.124,53841,0
+BHFAP.US,D,20200429,000000,24.231,24.327,23.988,24.163,91792,0
+BHFAP.US,D,20200430,000000,24.066,24.366,23.988,24.201,64659,0
+BHFAP.US,D,20200501,000000,24.133,24.133,23.755,24.047,35850,0
+BHFAP.US,D,20200504,000000,24.133,24.24,23.746,23.988,46959,0
+BHFAP.US,D,20200505,000000,24.114,24.24,23.843,23.881,46217,0
+BHFAP.US,D,20200506,000000,24.192,24.337,23.759,24.182,55581,0
+BHFAP.US,D,20200507,000000,24.231,24.347,24.027,24.133,56196,0
+BHFAP.US,D,20200508,000000,24.255,24.337,23.991,24.289,59809,0
+BHFAP.US,D,20200511,000000,24.308,24.374,24.096,24.201,74733,0
+BHFAP.US,D,20200512,000000,24.376,24.521,24.318,24.521,100737,0
+BHFAP.US,D,20200513,000000,24.521,24.521,24.083,24.415,36822,0
+BHFAP.US,D,20200514,000000,24.327,24.676,23.639,24.667,48341,0
+BHFAP.US,D,20200515,000000,24.57,24.853,24.57,24.831,18870,0
+BHFAP.US,D,20200518,000000,24.986,24.986,24.017,24.017,221242,0
+BHFAP.US,D,20200519,000000,24.095,24.095,23.755,24.037,47310,0
+BHFAP.US,D,20200520,000000,24.114,24.298,23.988,24.114,76244,0
+BHFAP.US,D,20200521,000000,24.182,24.231,24.085,24.153,68029,0
+BHFAP.US,D,20200522,000000,24.153,24.279,24.075,24.211,41068,0
+BHFAP.US,D,20200526,000000,24.298,24.434,24.211,24.259,40347,0
+BHFAP.US,D,20200527,000000,24.385,24.793,24.25,24.793,61500,0
+BHFAP.US,D,20200528,000000,24.647,24.705,24.424,24.638,50636,0
+BHFAP.US,D,20200529,000000,24.531,25.103,24.473,24.996,51641,0
+BHFAP.US,D,20200601,000000,25.054,25.19,24.764,25.161,29040,0
+BHFAP.US,D,20200602,000000,25.064,25.19,24.9,25.083,33289,0
+BHFAP.US,D,20200603,000000,25.19,25.19,24.765,25.074,35553,0
+BHFAP.US,D,20200604,000000,25.064,25.296,24.87,25.2,40163,0
+BHFAP.US,D,20200605,000000,25.229,25.432,25.122,25.18,28688,0
+BHFAP.US,D,20200608,000000,25.219,25.82,25.219,25.733,54563,0
+BHFAP.US,D,20200609,000000,25.942,25.942,25.45,25.45,51238,0
+BHFAP.US,D,20200610,000000,25.607,25.745,25.282,25.696,31643,0
+BHFAP.US,D,20200611,000000,24.948,25.273,24.495,24.642,57335,0
+BHFAP.US,D,20200612,000000,25.076,25.282,24.667,24.682,37291,0
+BHFAP.US,D,20200615,000000,24.681,25.204,24.48,25.184,33832,0
+BHFAP.US,D,20200616,000000,25.105,25.46,25.036,25.151,50640,0
+BHFAP.US,D,20200617,000000,25.209,25.292,24.87,25.204,36885,0
+BHFAP.US,D,20200618,000000,25.145,25.437,25.105,25.341,25540,0
+BHFAP.US,D,20200619,000000,25.008,25.578,25.008,25.46,16564,0
+BHFAP.US,D,20200622,000000,25.578,25.588,24.879,25.174,20018,0
+BHFAP.US,D,20200623,000000,25.361,25.495,24.908,24.957,18558,0
+BHFAP.US,D,20200624,000000,25.007,25.007,24.446,24.957,30044,0
+BHFAP.US,D,20200625,000000,24.957,25.046,24.741,24.869,34942,0
+BHFAP.US,D,20200626,000000,24.908,25.026,24.839,24.977,25653,0
+BHFAP.US,D,20200629,000000,24.869,25.243,24.81,25.243,19750,0
+BHFAP.US,D,20200630,000000,24.957,25.243,24.702,24.761,92312,0
+BHFAP.US,D,20200701,000000,24.767,24.928,24.711,24.711,41879,0
+BHFAP.US,D,20200702,000000,24.77,24.908,24.77,24.77,24610,0
+BHFAP.US,D,20200706,000000,24.839,24.982,24.81,24.889,18222,0
+BHFAP.US,D,20200707,000000,24.967,24.967,24.662,24.829,30077,0
+BHFAP.US,D,20200708,000000,24.761,24.898,24.495,24.495,54317,0
+BHFAP.US,D,20200709,000000,24.703,24.761,24.495,24.603,49703,0
+BHFAP.US,D,20200710,000000,24.603,24.77,24.603,24.741,38566,0
+BHFAP.US,D,20200713,000000,24.869,24.898,24.715,24.761,20849,0
+BHFAP.US,D,20200714,000000,24.721,24.918,24.721,24.908,15334,0
+BHFAP.US,D,20200715,000000,25.007,25.251,24.94,25.243,21892,0
+BHFAP.US,D,20200716,000000,25.204,25.568,25.105,25.568,25582,0
+BHFAP.US,D,20200717,000000,25.479,25.538,25.371,25.381,15057,0
+BHFAP.US,D,20200720,000000,25.627,25.696,25.348,25.696,14311,0
+BHFAP.US,D,20200721,000000,25.563,25.784,25.563,25.784,12836,0
+BHFAP.US,D,20200722,000000,25.844,25.844,25.607,25.686,26684,0
+BHFAP.US,D,20200723,000000,25.775,25.775,25.558,25.696,18983,0
+BHFAP.US,D,20200724,000000,25.775,25.844,25.652,25.765,18481,0
+BHFAP.US,D,20200727,000000,25.46,25.844,25.46,25.558,28502,0
+BHFAP.US,D,20200728,000000,25.666,25.834,25.647,25.647,28790,0
+BHFAP.US,D,20200729,000000,25.824,26.085,25.722,25.947,36075,0
+BHFAP.US,D,20200730,000000,26.07,26.119,25.952,25.952,19516,0
+BHFAP.US,D,20200731,000000,26.277,26.277,25.834,26.05,18175,0
+BHFAP.US,D,20200803,000000,26.178,26.188,25.804,25.981,13352,0
+BHFAP.US,D,20200804,000000,26.178,26.201,26.014,26.139,10061,0
+BHFAP.US,D,20200805,000000,26.1,26.454,26.1,26.422,19726,0
+BHFAP.US,D,20200806,000000,26.424,26.43,25.991,26.04,27021,0
+BHFAP.US,D,20200807,000000,26.139,26.257,25.912,26.011,25288,0
+BHFAP.US,D,20200810,000000,26.188,26.483,26.08,26.415,15234,0
+BHFAP.US,D,20200811,000000,26.483,26.483,26.05,26.05,32613,0
+BHFAP.US,D,20200812,000000,26.326,26.523,26.188,26.434,22257,0
+BHFAP.US,D,20200813,000000,26.503,26.552,26.296,26.518,25760,0
+BHFAP.US,D,20200814,000000,26.464,26.661,26.218,26.503,35293,0
+BHFAP.US,D,20200817,000000,26.523,26.661,26.284,26.483,12169,0
+BHFAP.US,D,20200818,000000,26.503,26.69,26.291,26.69,14717,0
+BHFAP.US,D,20200819,000000,26.68,26.73,26.493,26.675,28477,0
+BHFAP.US,D,20200820,000000,26.68,26.73,26.68,26.73,19280,0
+BHFAP.US,D,20200821,000000,26.749,26.936,26.533,26.936,18546,0
+BHFAP.US,D,20200824,000000,26.828,26.956,26.71,26.779,22441,0
+BHFAP.US,D,20200825,000000,26.769,26.808,26.572,26.72,23717,0
+BHFAP.US,D,20200826,000000,26.68,26.828,26.582,26.818,27628,0
+BHFAP.US,D,20200827,000000,26.774,26.956,26.774,26.946,20699,0
+BHFAP.US,D,20200828,000000,27.005,27.012,26.769,26.79,14245,0
+BHFAP.US,D,20200831,000000,27.202,27.202,26.68,26.789,45661,0
+BHFAP.US,D,20200901,000000,26.739,26.986,26.493,26.636,27961,0
+BHFAP.US,D,20200902,000000,26.674,26.71,26.498,26.533,23032,0
+BHFAP.US,D,20200903,000000,26.582,26.867,26.483,26.547,37132,0
+BHFAP.US,D,20200904,000000,26.607,26.607,26.1,26.405,34493,0
+BHFAP.US,D,20200908,000000,26.434,26.434,26.178,26.227,13307,0
+BHFAP.US,D,20200909,000000,26.57,26.6873,26.4,26.64,13148,0
+BHFAP.US,D,20200910,000000,26.6,26.7846,26.4,26.75,32372,0
+BHFAP.US,D,20200911,000000,26.89,26.89,26.3498,26.45,3149,0
+BHFAP.US,D,20200914,000000,26.52,26.6906,26.35,26.47,19095,0
+BHFAP.US,D,20200915,000000,26.463,26.7335,26.46,26.7335,14069,0
+BHFAP.US,D,20200916,000000,26.79,27.13,26.79,26.85,16583,0
+BHFAP.US,D,20200917,000000,27.09,27.09,26.55,26.6947,18580,0
+BHFAP.US,D,20200918,000000,26.94,26.94,26.5681,26.78,7445,0
+BHFAP.US,D,20200921,000000,26.78,26.97,26.6,26.71,6992,0
+BHFAP.US,D,20200922,000000,26.71,26.71,26.6,26.71,25960,0
+BHFAP.US,D,20200923,000000,26.71,26.71,26.02,26.215,39106,0
+BHFAP.US,D,20200924,000000,26.12,26.23,25.68,26.06,27953,0
+BHFAP.US,D,20200925,000000,26.22,27.05,26.045,26.92,30005,0
+BHFAP.US,D,20200928,000000,27.09,27.135,26.89,27.13,14333,0
+BHFAP.US,D,20200929,000000,27.11,27.2196,26.6572,27.11,15993,0
+BHFAP.US,D,20200930,000000,27.31,27.31,26.62,26.62,60516,0
+BHFAP.US,D,20201001,000000,26.77,27.38,26.7478,27.38,25920,0
+BHFAP.US,D,20201002,000000,27.28,27.5,26.9458,27.5,12187,0
+BHFAP.US,D,20201005,000000,27.39,27.685,27.07,27.07,18463,0
+BHFAP.US,D,20201006,000000,27.31,27.83,27.11,27.54,29097,0
+BHFAP.US,D,20201007,000000,27.64,27.81,27.255,27.74,49576,0
+BHFAP.US,D,20201008,000000,27.69,27.75,27.325,27.7,32622,0
+BHFAP.US,D,20201009,000000,27.97,27.97,27.048,27.54,16213,0
+BHFAP.US,D,20201012,000000,27.74,27.74,26.96,27.4,16658,0
+BHFAP.US,D,20201013,000000,27.5,27.6,27.38,27.6,32785,0
+BHFAP.US,D,20201014,000000,27.395,27.72,26.81,26.89,40175,0
+BHFAP.US,D,20201015,000000,26.84,27.1719,26.77,27.16,35053,0
+BHFAP.US,D,20201016,000000,27.22,27.268,26.55,26.64,110870,0
+BHFAP.US,D,20201019,000000,26.77,26.821,26.36,26.58,42208,0
+BHFAP.US,D,20201020,000000,26.61,26.88,26.49,26.6,17236,0
+BHFAP.US,D,20201021,000000,26.68,26.68,26.35,26.41,20885,0
+BHFAP.US,D,20201022,000000,26.47,26.6,26.3201,26.59,21319,0
+BHFAP.US,D,20201023,000000,26.67,26.94,26.59,26.91,37425,0
+BHFAP.US,D,20201026,000000,26.9,26.93,26.36,26.55,29325,0
+BHFAP.US,D,20201027,000000,26.59,26.71,26.36,26.42,16854,0
+BHFAP.US,D,20201028,000000,26.3,26.5658,25.765,26.05,89733,0
+BHFAP.US,D,20201029,000000,26.14,26.48,26.08,26.3,25912,0
+BHFAP.US,D,20201030,000000,26.42,26.51,26.2,26.51,53538,0
+BHFAP.US,D,20201102,000000,26.6001,26.71,26.32,26.62,41057,0
+BHFAP.US,D,20201103,000000,26.66,26.9121,26.32,26.32,26583,0
+BHFAP.US,D,20201104,000000,26.52,27.12,26.52,27.01,12559,0
+BHFAP.US,D,20201105,000000,27.1794,27.48,27.02,27.48,32975,0
+BHFAP.US,D,20201106,000000,27.35,27.5,27.05,27.32,20066,0
+BHFAP.US,D,20201109,000000,27.55,27.825,27.05,27.46,57981,0
+BHFAP.US,D,20201110,000000,27.39,27.53,26.91,27,49008,0
+BHFAP.US,D,20201111,000000,27.12,27.235,27.03,27.05,21754,0
+BHFAP.US,D,20201112,000000,27.1,27.1632,26.98,26.98,25845,0
+BHFAP.US,D,20201113,000000,27.07,27.19,26.96,27.13,12474,0
+BHFAP.US,D,20201116,000000,27.26,27.98,27.16,27.85,74889,0
+BHFAP.US,D,20201117,000000,27.84,28.0608,27.68,27.87,72357,0
+BHFAP.US,D,20201118,000000,27.86,28.1,27.62,27.78,39496,0
+BHFAP.US,D,20201119,000000,27.89,27.9899,27.77,27.77,21794,0
+BHFAP.US,D,20201120,000000,27.75,27.99,27.71,27.98,36000,0
+BHFAP.US,D,20201123,000000,27.99,28.155,27.88,27.89,38106,0
+BHFAP.US,D,20201124,000000,28.14,28.52,27.85,28,32681,0
+BHFAP.US,D,20201125,000000,28.14,28.14,27.85,27.89,21063,0
+BHFAP.US,D,20201127,000000,27.98,27.995,27.86,27.98,5204,0
+BHFAP.US,D,20201130,000000,27.94,28.09,27.84,27.88,78690,0
+BHFAP.US,D,20201201,000000,28.09,28.09,27.85,27.88,20657,0
+BHFAP.US,D,20201202,000000,27.75,27.96,27.735,27.85,32478,0
+BHFAP.US,D,20201203,000000,27.97,27.99,27.73,27.84,90306,0
+BHFAP.US,D,20201204,000000,27.84,27.85,27.8,27.83,22738,0
+BHFAP.US,D,20201207,000000,27.8,28.01,27.8,28.01,2510,0
+BHFAP.US,D,20201208,000000,27.98,28.228,27.96,28.12,28839,0
+BHFAP.US,D,20201209,000000,27.84,28.34,27.67,28.33,40429,0
+BHFAP.US,D,20201210,000000,28.11,28.14,27.19,27.34,104310,0
+BHFAP.US,D,20201211,000000,27.37,27.38,26.95,27.15,38119,0
+BHFAP.US,D,20201214,000000,27.105,27.3732,27.105,27.3,26541,0
+BHFAP.US,D,20201215,000000,27.36,27.655,27.36,27.55,39489,0
+BHFAP.US,D,20201216,000000,27.47,27.6899,27.47,27.62,17727,0
+BHFAP.US,D,20201217,000000,27.6971,27.84,27.64,27.79,32298,0
+BHFAP.US,D,20201218,000000,27.79,27.97,27.72,27.93,12565,0
+BHFAP.US,D,20201221,000000,27.83,27.94,27.72,27.9286,21332,0
+BHFAP.US,D,20201222,000000,27.9,27.9569,27.44,27.52,37431,0
+BHFAP.US,D,20201223,000000,27.65,27.74,27.3618,27.47,28631,0
+BHFAP.US,D,20201224,000000,27.5,27.6,27.37,27.57,6055,0
+BHFAP.US,D,20201228,000000,27.67,27.67,27.36,27.49,17011,0
+BHFAP.US,D,20201229,000000,27.5192,27.55,27.4,27.53,18146,0
+BHFAP.US,D,20201230,000000,27.37,27.64,27.37,27.61,46530,0
+BHFAP.US,D,20201231,000000,27.6465,27.8317,27.63,27.8,27959,0
+BHFAP.US,D,20210104,000000,27.72,27.72,27.41,27.45,29766,0
+BHFAP.US,D,20210105,000000,27.47,27.54,27.45,27.49,12694,0
+BHFAP.US,D,20210106,000000,27.4,27.42,26.83,27.2,70875,0
+BHFAP.US,D,20210107,000000,27.2,27.2,26.75,26.86,63694,0
+BHFAP.US,D,20210108,000000,26.77,27.0399,26.77,26.98,29083,0
+BHFAP.US,D,20210111,000000,26.73,26.78,26.64,26.68,54395,0
+BHFAP.US,D,20210112,000000,26.65,26.765,26.47,26.63,43929,0
+BHFAP.US,D,20210113,000000,26.7,27,26.57,26.95,37062,0
+BHFAP.US,D,20210114,000000,27,27.2,26.92,27.05,27890,0
+BHFAP.US,D,20210115,000000,27.0798,27.23,26.95,27.2,14807,0
+BHFAP.US,D,20210119,000000,27.02,27.39,27.02,27.27,25020,0
+BHFAP.US,D,20210120,000000,27.33,27.41,27.22,27.35,13208,0
+BHFAP.US,D,20210121,000000,27.35,27.43,27.2,27.26,9136,0
+BHFAP.US,D,20210122,000000,27.18,27.4,27.18,27.38,2899,0
+BHFAP.US,D,20210125,000000,27.325,27.61,27.2015,27.58,19853,0
+BHFAP.US,D,20210126,000000,27.56,27.68,27.465,27.57,25018,0
+BHFAP.US,D,20210127,000000,27.4727,27.4727,27.08,27.11,31581,0
+BHFAP.US,D,20210128,000000,27.18,27.46,27.18,27.35,39326,0
+BHFAP.US,D,20210129,000000,27.34,27.34,26.72,27.02,60409,0
+BHFAP.US,D,20210201,000000,27.07,27.29,27.02,27.28,34457,0
+BHFAP.US,D,20210202,000000,27.46,27.68,27.45,27.68,24622,0
+BHFAP.US,D,20210203,000000,27.53,27.87,27.3,27.35,30353,0
+BHFAP.US,D,20210204,000000,27.46,27.76,27.3,27.7,15756,0
+BHFAP.US,D,20210205,000000,27.625,27.82,27.4,27.79,9875,0
+BHFAP.US,D,20210208,000000,27.62,27.68,27.53,27.68,4799,0
+BHFAP.US,D,20210209,000000,27.66,27.8,27.6,27.64,9451,0
+BHFAP.US,D,20210210,000000,27.5853,27.6286,27.4101,27.48,15722,0
+BHFAP.US,D,20210211,000000,27.475,27.53,27.11,27.26,16991,0
+BHFAP.US,D,20210212,000000,27.21,27.21,26.89,27.04,12630,0
+BHFAP.US,D,20210216,000000,27.04,27.08,26.86,26.91,27278,0
+BHFAP.US,D,20210217,000000,27.01,27.0789,26.83,26.84,8865,0
+BHFAP.US,D,20210218,000000,26.87,26.95,26.7289,26.905,13515,0
+BHFAP.US,D,20210219,000000,26.762,26.9948,26.762,26.8,17314,0
+BHFAP.US,D,20210222,000000,26.71,26.7639,26.59,26.69,18891,0
+BHFAP.US,D,20210223,000000,26.6,26.7,26.6,26.68,25550,0
+BHFAP.US,D,20210224,000000,26.6,26.6,26.45,26.48,15811,0
+BHFAP.US,D,20210225,000000,26.44,26.5,26.1313,26.31,26686,0
+BHFAP.US,D,20210226,000000,26.4457,26.589,26.1544,26.34,25924,0
+BHFAP.US,D,20210301,000000,26.37,26.73,26.37,26.6,23207,0
+BHFAP.US,D,20210302,000000,26.58,26.9,26.56,26.74,14913,0
+BHFAP.US,D,20210303,000000,26.61,26.9699,26.55,26.66,27809,0
+BHFAP.US,D,20210304,000000,26.73,26.89,26.565,26.62,7716,0
+BHFAP.US,D,20210305,000000,26.595,26.875,26.53,26.75,7906,0
+BHFAP.US,D,20210308,000000,26.77,26.92,26.6611,26.87,18188,0
+BHFAP.US,D,20210309,000000,26.72,26.83,26.52,26.83,29671,0
+BHFAP.US,D,20210310,000000,26.83,26.83,26.64,26.76,17413,0
+BHFAP.US,D,20210311,000000,26.8,26.9036,26.7,26.81,24016,0
+BHFAP.US,D,20210312,000000,26.7,26.7699,26.581,26.68,9112,0
+BHFAP.US,D,20210315,000000,26.63,27.04,26.63,27.04,13408,0
+BHFAP.US,D,20210316,000000,27.04,27.04,26.79,26.97,18880,0
+BHFAP.US,D,20210317,000000,26.9992,27.031,26.871,27.01,4615,0
+BHFAP.US,D,20210318,000000,26.9762,26.9762,26.47,26.51,13163,0
+BHFAP.US,D,20210319,000000,26.34,26.65,26.34,26.6358,17562,0
+BHFAP.US,D,20210322,000000,26.7,26.83,26.6401,26.78,7847,0
+BHFAP.US,D,20210323,000000,26.77,26.84,26.64,26.701,8213,0
+BHFAP.US,D,20210324,000000,26.87,26.9,26.671,26.86,19362,0
+BHFAP.US,D,20210325,000000,27.13,27.13,26.75,26.76,15662,0
+BHFAP.US,D,20210326,000000,26.78,27.02,26.75,27.02,15912,0
+BHFAP.US,D,20210329,000000,26.99,26.995,26.79,26.79,5840,0
+BHFAP.US,D,20210330,000000,26.84,27.14,26.84,27.14,31570,0
+BHFAP.US,D,20210331,000000,27.14,27.47,27.14,27.47,20495,0
+BHFAP.US,D,20210401,000000,27.47,27.74,27.46,27.74,14974,0
+BHFAP.US,D,20210405,000000,27.7,27.87,27.63,27.83,15426,0
+BHFAP.US,D,20210406,000000,27.85,28.11,27.59,28.1,34523,0
+BHFAP.US,D,20210407,000000,28.16,28.16,27.83,27.83,37859,0
+BHFAP.US,D,20210408,000000,27.98,27.98,27.82,27.85,15733,0
+BHFAP.US,D,20210409,000000,28.09,28.09,27.85,27.86,14901,0
+BHFAP.US,D,20210412,000000,27.81,27.9799,27.77,27.85,10698,0
+BHFAP.US,D,20210413,000000,27.85,27.9399,27.7019,27.8,22489,0
+BHFAP.US,D,20210414,000000,27.75,27.91,27.75,27.88,10186,0
+BHFAP.US,D,20210415,000000,27.79,27.9,27.58,27.86,19298,0
+BHFAP.US,D,20210416,000000,27.88,27.885,27.53,27.66,23231,0
+BHFAP.US,D,20210419,000000,27.65,27.88,27.34,27.47,23933,0
+BHFAP.US,D,20210420,000000,27.4,27.43,27.28,27.35,13019,0
+BHFAP.US,D,20210421,000000,27.42,27.54,27.2701,27.33,23051,0
+BHFAP.US,D,20210422,000000,27.325,27.325,27.05,27.09,42270,0
+BHFAP.US,D,20210423,000000,27.1436,27.4,27.125,27.25,21088,0
+BHFAP.US,D,20210426,000000,27.28,27.4035,27.2681,27.39,26549,0
+BHFAP.US,D,20210427,000000,27.27,27.45,27.27,27.3,14127,0
+BHFAP.US,D,20210428,000000,27.35,27.44,27.17,27.3,15384,0
+BHFAP.US,D,20210429,000000,27.39,27.39,27.11,27.29,21205,0
+BHFAP.US,D,20210430,000000,27.29,27.309,26.94,26.94,64191,0
+BHFAP.US,D,20210503,000000,27.11,27.3267,27.08,27.22,26498,0
+BHFAP.US,D,20210504,000000,27.22,27.32,26.97,27.31,21787,0
+BHFAP.US,D,20210505,000000,27.34,27.42,27.235,27.4,47711,0
+BHFAP.US,D,20210506,000000,27.35,27.41,27.2025,27.41,10049,0
+BHFAP.US,D,20210507,000000,27.47,27.7,27.3975,27.7,21235,0
+BHFAP.US,D,20210510,000000,27.73,27.73,27.4,27.53,26327,0
+BHFAP.US,D,20210511,000000,27.5,27.5499,27.12,27.2,15290,0
+BHFAP.US,D,20210512,000000,27.12,27.13,26.87,27.07,61014,0
+BHFAP.US,D,20210513,000000,27.13,27.23,27.02,27.1,13474,0
+BHFAP.US,D,20210514,000000,27.15,27.3401,27.1,27.15,21471,0
+BHFAP.US,D,20210517,000000,27.2,27.34,27.12,27.34,11823,0
+BHFAP.US,D,20210518,000000,27.21,27.338,27.1465,27.24,3833,0
+BHFAP.US,D,20210519,000000,27.16,27.25,27.12,27.1284,13456,0
+BHFAP.US,D,20210520,000000,27.24,27.33,27.12,27.22,12155,0
+BHFAP.US,D,20210521,000000,27.1405,27.35,27.1405,27.21,13082,0
+BHFAP.US,D,20210524,000000,27.28,27.42,27.15,27.31,20046,0
+BHFAP.US,D,20210525,000000,27.32,27.37,27.17,27.37,29322,0
+BHFAP.US,D,20210526,000000,27.352,27.352,27.15,27.31,14337,0
+BHFAP.US,D,20210527,000000,27.2083,27.71,27.2083,27.62,41765,0
+BHFAP.US,D,20210528,000000,27.72,27.78,27.57,27.75,26653,0
+BHFAP.US,D,20210601,000000,27.75,27.836,27.59,27.78,15770,0
+BHFAP.US,D,20210602,000000,27.83,28.07,27.75,28.07,26728,0
+BHFAP.US,D,20210603,000000,28.06,28.07,27.58,27.73,33879,0
+BHFAP.US,D,20210604,000000,27.89,27.93,27.65,27.88,17675,0
+BHFAP.US,D,20210607,000000,27.81,27.9777,27.78,27.82,8102,0
+BHFAP.US,D,20210608,000000,27.82,28.03,27.62,27.82,29192,0
+BHFAP.US,D,20210609,000000,27.66,27.715,27.55,27.7,14245,0
+BHFAP.US,D,20210610,000000,27.69,27.7,27.5,27.66,14031,0
+BHFAP.US,D,20210611,000000,27.52,27.62,27.4614,27.55,15374,0
+BHFAP.US,D,20210614,000000,27.58,27.6,27.5352,27.59,10558,0
+BHFAP.US,D,20210615,000000,27.51,27.67,27.51,27.64,9464,0
+BHFAP.US,D,20210616,000000,27.65,27.71,27.475,27.58,29471,0
+BHFAP.US,D,20210617,000000,27.58,27.74,27.5104,27.63,16007,0
+BHFAP.US,D,20210618,000000,27.69,27.74,27.5989,27.715,10260,0
+BHFAP.US,D,20210621,000000,27.7,27.79,27.63,27.76,19685,0
+BHFAP.US,D,20210622,000000,27.77,27.81,27.7004,27.81,18051,0
+BHFAP.US,D,20210623,000000,27.81,27.89,27.75,27.8,14356,0
+BHFAP.US,D,20210624,000000,27.83,27.92,27.64,27.75,15356,0
+BHFAP.US,D,20210625,000000,27.82,27.9,27.72,27.85,16226,0
+BHFAP.US,D,20210628,000000,27.88,27.89,27.705,27.89,16637,0
+BHFAP.US,D,20210629,000000,27.89,27.9,27.7,27.8,14523,0
+BHFAP.US,D,20210630,000000,27.79,28.25,27.7801,28.25,75626,0
+BHFAP.US,D,20210701,000000,28.15,28.32,27.92,28.32,11381,0
+BHFAP.US,D,20210702,000000,28.31,28.41,28.24,28.36,16017,0
+BHFAP.US,D,20210706,000000,28.4,28.54,28.28,28.54,19146,0
+BHFAP.US,D,20210707,000000,28.4597,28.67,28.38,28.67,24209,0
+BHFAP.US,D,20210708,000000,28.33,28.64,28.33,28.53,25048,0
+BHFAP.US,D,20210709,000000,28.4,28.4,28.1217,28.18,28180,0
+BHFAP.US,D,20210712,000000,28.15,28.2987,28.1119,28.1479,19384,0
+BHFAP.US,D,20210713,000000,28.12,28.18,27.61,27.72,48537,0
+BHFAP.US,D,20210714,000000,27.8,27.8,27.43,27.54,65646,0
+BHFAP.US,D,20210715,000000,27.56,27.593,27.42,27.52,15739,0
+BHFAP.US,D,20210716,000000,27.54,27.5654,27.4,27.49,9204,0
+BHFAP.US,D,20210719,000000,27.41,27.55,27.3,27.39,11062,0
+BHFAP.US,D,20210720,000000,27.47,27.56,27.4,27.51,5912,0
+BHFAP.US,D,20210721,000000,27.49,27.58,27.37,27.49,13858,0
+BHFAP.US,D,20210722,000000,27.53,27.53,27.3615,27.46,5626,0
+BHFAP.US,D,20210723,000000,27.49,27.49,27.27,27.405,6088,0
+BHFAP.US,D,20210726,000000,27.34,27.49,27.31,27.43,11636,0
+BHFAP.US,D,20210727,000000,27.42,27.4489,27.2967,27.42,7730,0
+BHFAP.US,D,20210728,000000,27.52,27.55,27.28,27.42,10740,0
+BHFAP.US,D,20210729,000000,27.51,27.54,27.3584,27.52,9495,0
+BHFAP.US,D,20210730,000000,27.57,27.775,27.57,27.77,15800,0
+BHFAP.US,D,20210802,000000,27.82,27.88,27.69,27.83,14882,0
+BHFAP.US,D,20210803,000000,27.81,27.85,27.74,27.78,12662,0
+BHFAP.US,D,20210804,000000,27.81,27.83,27.58,27.77,15347,0
+BHFAP.US,D,20210805,000000,27.81,27.93,27.8,27.845,13268,0
+BHFAP.US,D,20210806,000000,27.93,27.95,27.8,27.95,11503,0
+BHFAP.US,D,20210809,000000,27.82,27.8836,27.75,27.84,9566,0
+BHFAP.US,D,20210810,000000,27.9,27.9,27.4823,27.72,7707,0
+BHFAP.US,D,20210811,000000,27.57,27.74,27.522,27.62,4263,0
+BHFAP.US,D,20210812,000000,27.69,27.74,27.58,27.73,13402,0
+BHFAP.US,D,20210813,000000,27.82,27.82,27.76,27.79,4354,0
+BHFAP.US,D,20210816,000000,27.68,27.84,27.5275,27.58,30743,0
+BHFAP.US,D,20210817,000000,27.67,27.78,27.4501,27.6,12027,0
+BHFAP.US,D,20210818,000000,27.48,27.71,27.39,27.59,17491,0
+BHFAP.US,D,20210819,000000,27.6,27.65,27.47,27.52,9930,0
+BHFAP.US,D,20210820,000000,27.61,27.68,27.59,27.68,11706,0
+BHFAP.US,D,20210823,000000,27.68,27.71,27.54,27.71,3800,0
+BHFAP.US,D,20210824,000000,27.71,27.74,27.57,27.74,14427,0
+BHFAP.US,D,20210825,000000,27.74,27.76,27.62,27.74,11995,0
+BHFAP.US,D,20210826,000000,27.69,27.72,27.49,27.59,4417,0
+BHFAP.US,D,20210827,000000,27.66,27.775,27.59,27.76,9167,0
+BHFAP.US,D,20210830,000000,27.76,27.84,27.65,27.84,13145,0
+BHFAP.US,D,20210831,000000,27.6124,27.87,27.6124,27.71,38553,0
+BHFAP.US,D,20210901,000000,27.82,27.96,27.738,27.88,18358,0
+BHFAP.US,D,20210902,000000,28,28.021,27.86,27.86,15580,0
+BHFAP.US,D,20210903,000000,27.78,27.89,27.69,27.83,8733,0
+BHFAP.US,D,20210907,000000,27.79,27.79,27.68,27.76,13943,0
+BHFAP.US,D,20210908,000000,27.77,27.89,27.67,27.84,9655,0
+BHFAP.US,D,20210909,000000,27.46,27.59,27.3602,27.53,16198,0
+BHFAP.US,D,20210910,000000,27.46,27.5699,27.41,27.53,16378,0
+BHFAP.US,D,20210913,000000,27.55,27.62,27.29,27.57,11591,0
+BHFAP.US,D,20210914,000000,27.58,27.59,27.41,27.57,7311,0
+BHFAP.US,D,20210915,000000,27.57,27.6,27.4528,27.5,8480,0
+BHFAP.US,D,20210916,000000,27.58,27.6,27.42,27.58,5796,0
+BHFAP.US,D,20210917,000000,27.62,27.62,27.4614,27.5999,12541,0
+BHFAP.US,D,20210920,000000,27.53,27.54,27.3714,27.53,4193,0
+BHFAP.US,D,20210921,000000,27.59,27.59,27.31,27.38,13313,0
+BHFAP.US,D,20210922,000000,27.38,27.63,27.335,27.62,14658,0
+BHFAP.US,D,20210923,000000,27.69,27.69,27.28,27.5,23023,0
+BHFAP.US,D,20210924,000000,27.5,27.5,27.3697,27.38,6578,0
+BHFAP.US,D,20210927,000000,27.43,27.5459,27.3,27.4,17873,0
+BHFAP.US,D,20210928,000000,27.38,27.38,26.8241,27.14,13702,0
+BHFAP.US,D,20210929,000000,27.17,27.39,27.095,27.3373,10715,0
+BHFAP.US,D,20210930,000000,27.34,27.34,27.04,27.04,41010,0
+BHFAP.US,D,20211001,000000,27.19,27.2874,27.07,27.145,4079,0
+BHFAP.US,D,20211004,000000,27.13,27.13,26.83,26.91,13711,0
+BHFAP.US,D,20211005,000000,26.8669,27,26.67,26.73,24425,0
+BHFAP.US,D,20211006,000000,26.7,26.92,26.57,26.84,11975,0
+BHFAP.US,D,20211007,000000,26.83,26.9999,26.67,26.77,9026,0
+BHFAP.US,D,20211008,000000,26.85,26.8958,26.66,26.77,9508,0
+BHFAP.US,D,20211011,000000,26.77,26.8495,26.7053,26.83,14434,0
+BHFAP.US,D,20211012,000000,26.85,27.015,26.72,26.9541,16375,0
+BHFAP.US,D,20211013,000000,26.95,27.18,26.84,27.14,27629,0
+BHFAP.US,D,20211014,000000,27.2,27.3,27.2,27.28,20255,0
+BHFAP.US,D,20211015,000000,27.34,27.34,27.1001,27.26,4609,0
+BHFAP.US,D,20211018,000000,27.26,27.26,27.07,27.18,6353,0
+BHFAP.US,D,20211019,000000,27.26,27.26,26.804,27.07,26966,0
+BHFAP.US,D,20211020,000000,27.14,27.3,27.09,27.3,11997,0
+BHFAP.US,D,20211021,000000,27.33,27.33,27.15,27.2184,9787,0
+BHFAP.US,D,20211022,000000,27.32,27.32,27.1,27.2194,7492,0
+BHFAP.US,D,20211025,000000,27.1152,27.31,27.1152,27.31,10935,0
+BHFAP.US,D,20211026,000000,27.3,27.31,27.06,27.3,12276,0
+BHFAP.US,D,20211027,000000,27.27,27.4,27.27,27.39,18957,0
+BHFAP.US,D,20211028,000000,27.4,27.4,27.16,27.346,17706,0
+BHFAP.US,D,20211029,000000,27.0524,27.61,27.0524,27.49,52618,0
+BHFAP.US,D,20211101,000000,27.47,27.64,27.2811,27.64,12249,0
+BHFAP.US,D,20211102,000000,27.62,27.67,27.5548,27.65,8210,0
+BHFAP.US,D,20211103,000000,27.67,27.93,27.6225,27.93,18277,0
+BHFAP.US,D,20211104,000000,27.91,28.15,27.91,28.02,10125,0
+BHFAP.US,D,20211105,000000,28.17,28.35,27.9779,28.35,13876,0
+BHFAP.US,D,20211108,000000,28.32,28.33,28.16,28.2226,4995,0
+BHFAP.US,D,20211109,000000,28.2,28.22,27.85,27.9,17183,0
+BHFAP.US,D,20211110,000000,27.85,27.85,27.12,27.17,38479,0
+BHFAP.US,D,20211111,000000,27.2957,27.2957,26.8675,26.93,33505,0
+BHFAP.US,D,20211112,000000,26.959,27.086,26.94,26.98,11320,0
+BHFAP.US,D,20211115,000000,27.01,27.09,26.74,26.83,10333,0
+BHFAP.US,D,20211116,000000,26.85,27.02,26.769,26.87,18050,0
+BHFAP.US,D,20211117,000000,26.89,27.0023,26.765,26.89,4556,0
+BHFAP.US,D,20211118,000000,26.91,27.23,26.7,26.82,31017,0
+BHFAP.US,D,20211119,000000,26.81,26.89,26.76,26.88,16580,0
+BHFAP.US,D,20211122,000000,26.9,26.94,26.6,26.69,12996,0
+BHFAP.US,D,20211123,000000,26.72,26.72,26.41,26.64,18090,0
+BHFAP.US,D,20211124,000000,26.64,26.7478,26.5219,26.67,16116,0
+BHFAP.US,D,20211126,000000,26.56,26.67,26.43,26.51,21266,0
+BHFAP.US,D,20211129,000000,26.65,26.73,26.52,26.61,32743,0
+BHFAP.US,D,20211130,000000,26.51,26.72,26.43,26.64,49525,0
+BHFAP.US,D,20211201,000000,26.6184,26.975,26.6184,26.92,50917,0
+BHFAP.US,D,20211202,000000,26.99,27.14,26.9295,27.14,8446,0
+BHFAP.US,D,20211203,000000,27.12,27.295,26.9101,27.23,13996,0
+BHFAP.US,D,20211206,000000,27.23,27.23,27.0768,27.23,11441,0
+BHFAP.US,D,20211207,000000,27.23,27.425,27.04,27.14,28624,0
+BHFAP.US,D,20211208,000000,27.17,27.34,27.0001,27.25,13117,0
+BHFAP.US,D,20211209,000000,27.02,27.05,26.7645,27.035,15232,0
+BHFAP.US,D,20211210,000000,26.8258,26.945,26.7,26.7,7614,0
+BHFAP.US,D,20211213,000000,26.62,26.67,26.34,26.42,33296,0
+BHFAP.US,D,20211214,000000,26.4451,26.45,26.23,26.25,47139,0
+BHFAP.US,D,20211215,000000,26.27,26.41,26.21,26.3779,26396,0
+BHFAP.US,D,20211216,000000,26.4084,26.62,26.35,26.6,31251,0
+BHFAP.US,D,20211217,000000,26.52,26.61,26.48,26.57,30481,0
+BHFAP.US,D,20211220,000000,26.49,26.61,26.34,26.48,19957,0
+BHFAP.US,D,20211221,000000,26.47,26.565,26.46,26.5,12424,0
+BHFAP.US,D,20211222,000000,26.52,26.7,26.52,26.64,30595,0
+BHFAP.US,D,20211223,000000,26.65,26.65,26.55,26.58,6402,0
+BHFAP.US,D,20211227,000000,26.69,26.69,26.53,26.54,16281,0
+BHFAP.US,D,20211228,000000,26.5,26.64,26.5,26.56,13927,0
+BHFAP.US,D,20211229,000000,26.53,26.69,26.51,26.68,22131,0
+BHFAP.US,D,20211230,000000,26.59,26.83,26.59,26.8,15765,0
+BHFAP.US,D,20211231,000000,26.66,26.82,26.66,26.79,34499,0
+BHFAP.US,D,20220103,000000,26.79,26.79,26.51,26.53,36336,0
+BHFAP.US,D,20220104,000000,26.51,26.5685,26.291,26.35,29202,0
+BHFAP.US,D,20220105,000000,26.4,26.477,26.09,26.13,49804,0
+BHFAP.US,D,20220106,000000,26.23,26.36,25.9825,26.36,41707,0
+BHFAP.US,D,20220107,000000,26.72,26.72,26.1,26.29,33691,0
+BHFAP.US,D,20220110,000000,26.29,26.29,26.13,26.27,25224,0
+BHFAP.US,D,20220111,000000,26.245,26.49,26.245,26.46,19141,0
+BHFAP.US,D,20220112,000000,26.37,26.5,26.35,26.41,27372,0
+BHFAP.US,D,20220113,000000,26.44,26.58,26.36,26.48,63375,0
+BHFAP.US,D,20220114,000000,26.25,26.45,26.25,26.42,21289,0
+BHFAP.US,D,20220118,000000,26.4,26.4,26.2,26.32,44618,0
+BHFAP.US,D,20220119,000000,26.3,26.57,26.3,26.49,50560,0
+BHFAP.US,D,20220120,000000,26.51,26.55,26.42,26.42,26754,0
+BHFAP.US,D,20220121,000000,26.395,26.48,26.3,26.39,18486,0
+BHFAP.US,D,20220124,000000,26.2,26.44,26.17,26.37,32865,0
+BHFAP.US,D,20220125,000000,26.34,26.46,26.16,26.24,18250,0
+BHFAP.US,D,20220126,000000,26.32,26.365,25.98,26,27846,0
+BHFAP.US,D,20220127,000000,26.2774,26.28,25.9,25.93,37844,0
+BHFAP.US,D,20220128,000000,25.95,26.26,25.93,26.1,25502,0
+BHFAP.US,D,20220131,000000,26.19,26.33,26.08,26.31,41838,0
+BHFAP.US,D,20220201,000000,26.35,26.46,26.22,26.32,36772,0
+BHFAP.US,D,20220202,000000,26.32,26.34,26.01,26.17,45995,0
+BHFAP.US,D,20220203,000000,26.15,26.3,25.93,26.19,25691,0
+BHFAP.US,D,20220204,000000,26.15,26.23,25.96,26.19,28470,0
+BHFAP.US,D,20220207,000000,26.11,26.24,26.01,26.16,26285,0
+BHFAP.US,D,20220208,000000,26.0473,26.11,25.93,25.98,31942,0
+BHFAP.US,D,20220209,000000,25.93,26.14,25.85,25.98,23309,0
+BHFAP.US,D,20220210,000000,25.89,25.9841,25.58,25.7,26757,0
+BHFAP.US,D,20220211,000000,25.83,25.97,25.5,25.57,41977,0
+BHFAP.US,D,20220214,000000,25.5,26.03,25.5,25.88,54084,0
+BHFAP.US,D,20220215,000000,25.85,26.03,25.725,25.79,30195,0
+BHFAP.US,D,20220216,000000,25.7,25.98,25.6015,25.97,51627,0
+BHFAP.US,D,20220217,000000,25.97,26.03,25.73,26.03,42834,0
+BHFAP.US,D,20220218,000000,25.97,26.05,25.84,25.98,102550,0
+BHFAP.US,D,20220222,000000,25.9,26.05,25.71,26.01,53470,0
+BHFAP.US,D,20220223,000000,25.96,26.12,25.9003,26.06,37652,0
+BHFAP.US,D,20220224,000000,25.85,26.16,25.6107,26.06,55384,0
+BHFAP.US,D,20220225,000000,25.955,26.3556,25.88,26.07,13837,0
+BHFAP.US,D,20220228,000000,26.2159,26.73,26.04,26.56,52501,0
+BHFAP.US,D,20220301,000000,26.34,26.98,26.34,26.87,63809,0
+BHFAP.US,D,20220302,000000,26.85,26.85,26.49,26.57,10404,0
+BHFAP.US,D,20220303,000000,26.748,26.748,26.47,26.47,5572,0
+BHFAP.US,D,20220304,000000,26.39,26.64,26.28,26.28,16718,0
+BHFAP.US,D,20220307,000000,26.26,26.26,25.76,25.79,23285,0
+BHFAP.US,D,20220308,000000,25.76,25.91,25.65,25.91,27564,0
+BHFAP.US,D,20220309,000000,25.63,25.6903,25.46,25.52,16598,0
+BHFAP.US,D,20220310,000000,25.37,25.462,25.27,25.27,6011,0
+BHFAP.US,D,20220311,000000,25.7077,25.7077,25.1699,25.18,26097,0
+BHFAP.US,D,20220314,000000,25.18,25.1999,24.675,24.97,49198,0
+BHFAP.US,D,20220315,000000,25.33,26.72,25.05,25.06,14993,0
+BHFAP.US,D,20220316,000000,25.11,25.48,25.11,25.43,11987,0
+BHFAP.US,D,20220317,000000,25.49,25.79,25.45,25.69,16115,0
+BHFAP.US,D,20220318,000000,25.55,25.8517,25.55,25.71,3159,0
+BHFAP.US,D,20220321,000000,25.65,26.13,25.59,25.59,12553,0
+BHFAP.US,D,20220322,000000,25.6,26.02,25.54,25.56,14684,0
+BHFAP.US,D,20220323,000000,25.74,25.7414,25.6054,25.61,10441,0
+BHFAP.US,D,20220324,000000,25.7,26.14,25.61,25.88,32606,0
+BHFAP.US,D,20220325,000000,26.12,26.12,25.55,25.74,27738,0
+BHFAP.US,D,20220328,000000,25.52,25.73,25.32,25.5,23474,0
+BHFAP.US,D,20220329,000000,25.53,25.62,25.41,25.56,18035,0
+BHFAP.US,D,20220330,000000,25.64,25.95,25.5205,25.6,33941,0
+BHFAP.US,D,20220331,000000,25.65,25.9,25.52,25.64,11815,0
+BHFAP.US,D,20220401,000000,25.61,25.67,25.385,25.5,12251,0
+BHFAP.US,D,20220404,000000,25.35,25.73,25.32,25.33,46398,0
+BHFAP.US,D,20220405,000000,25.33,25.4,24.96,25.01,42937,0
+BHFAP.US,D,20220406,000000,25,25.1895,24.86,25.07,46596,0
+BHFAP.US,D,20220407,000000,25.16,25.31,24.99,25.18,19837,0
+BHFAP.US,D,20220408,000000,25.14,25.18,24.99,25.08,17539,0
+BHFAP.US,D,20220411,000000,25.04,25.14,24.9849,24.99,16706,0
+BHFAP.US,D,20220412,000000,25.05,25.14,24.9505,24.99,30046,0
+BHFAP.US,D,20220413,000000,25.01,25.2988,24.95,25.02,39175,0
+BHFAP.US,D,20220414,000000,25.04,25.1,25.01,25.01,21525,0
+BHFAP.US,D,20220418,000000,25.07,25.07,24.97,25.04,26948,0
+BHFAP.US,D,20220419,000000,25,25.4416,24.9,25.24,37107,0
+BHFAP.US,D,20220420,000000,25.15,25.7438,25.11,25.32,14153,0
+BHFAP.US,D,20220421,000000,25.55,25.6662,25.01,25.04,29332,0
+BHFAP.US,D,20220422,000000,25.05,25.3,24.86,25,28375,0
+BHFAP.US,D,20220425,000000,24.99,25.4293,24.99,25.15,22431,0
+BHFAP.US,D,20220426,000000,25.34,25.34,25.09,25.1,9764,0
+BHFAP.US,D,20220427,000000,25.11,25.32,24.8,24.83,33827,0
+BHFAP.US,D,20220428,000000,24.76,25.49,24.45,25.42,59491,0
+BHFAP.US,D,20220429,000000,25.25,25.2777,24.5161,25.22,85999,0
+BHFAP.US,D,20220502,000000,25.04,25.05,24.35,24.67,66906,0
+BHFAP.US,D,20220503,000000,24.75,25.3,24.714,25.15,52615,0
+BHFAP.US,D,20220504,000000,25.11,25.54,25,25.365,16033,0
+BHFAP.US,D,20220505,000000,25.23,25.23,24.9164,24.99,94806,0
+BHFAP.US,D,20220506,000000,25.32,25.3358,24.75,24.76,23305,0
+BHFAP.US,D,20220509,000000,25,25,24.35,24.35,62407,0
+BHFAP.US,D,20220510,000000,24.5,24.6552,24.1195,24.3,79647,0
+BHFAP.US,D,20220511,000000,24.32,24.9397,24.2,24.46,33920,0
+BHFAP.US,D,20220512,000000,24.36,24.62,24.36,24.52,36473,0
+BHFAP.US,D,20220513,000000,24.64,24.7881,24.25,24.25,29434,0
+BHFAP.US,D,20220516,000000,24.27,24.7932,24.22,24.52,28596,0
+BHFAP.US,D,20220517,000000,24.82,24.9088,24.22,24.25,55421,0
+BHFAP.US,D,20220518,000000,24.3,24.4,23.75,23.9,65457,0
+BHFAP.US,D,20220519,000000,23.79,24.49,23.79,23.9,61506,0
+BHFAP.US,D,20220520,000000,24.38,24.38,23.58,23.76,81094,0
+BHFAP.US,D,20220523,000000,24,24.05,23.6,23.9,73029,0
+BHFAP.US,D,20220524,000000,23.9,24.525,23.54,24.46,46053,0
+BHFAP.US,D,20220525,000000,24.4,25,24.4,25,79434,0
+BHFAP.US,D,20220526,000000,24.82,25.55,24.82,24.99,131972,0
+BHFAP.US,D,20220527,000000,25,25.78,25,25.6,50612,0
+BHFAP.US,D,20220531,000000,25.11,25.5,25,25.5,56113,0
+BHFAP.US,D,20220601,000000,25.41,25.5,25.025,25.5,11405,0
+BHFAP.US,D,20220602,000000,25.5,25.5,25.16,25.25,27777,0
+BHFAP.US,D,20220603,000000,25.25,25.45,25.19,25.4,21436,0
+BHFAP.US,D,20220606,000000,25.3,25.48,25.2,25.35,16438,0
+BHFAP.US,D,20220607,000000,25.3465,25.7,25.3,25.55,19864,0
+BHFAP.US,D,20220608,000000,25.6638,25.8,25.62,25.62,26562,0
+BHFAP.US,D,20220609,000000,25.33,25.33,25.01,25.06,19820,0
+BHFAP.US,D,20220610,000000,25,25.24,24.58,24.91,31888,0
+BHFAP.US,D,20220613,000000,24.71,24.79,23.35,23.4,40169,0
+BHFAP.US,D,20220614,000000,23.41,24.3788,23.01,23.415,34025,0
+BHFAP.US,D,20220615,000000,23.45,24.25,23.45,24.01,53948,0
+BHFAP.US,D,20220616,000000,23.86,23.969,23.26,23.61,39888,0
+BHFAP.US,D,20220617,000000,23.48,25.1299,23.17,23.27,37490,0
+BHFAP.US,D,20220621,000000,23.35,23.967,23.2036,23.78,35406,0
+BHFAP.US,D,20220622,000000,23.653,24.35,23.5869,24.1,28313,0
+BHFAP.US,D,20220623,000000,24.33,24.42,23.69,24.42,29050,0
+BHFAP.US,D,20220624,000000,24.49,24.49,23.878,24.35,10088,0
+BHFAP.US,D,20220627,000000,24.55,24.8859,24.15,24.27,30572,0
+BHFAP.US,D,20220628,000000,24.24,24.786,24.08,24.12,22135,0
+BHFAP.US,D,20220629,000000,24.03,24.32,23.75,24,24989,0
+BHFAP.US,D,20220630,000000,24.19,24.2772,24.0571,24.08,8478,0
+BHFAP.US,D,20220701,000000,24.28,24.859,24.28,24.725,20545,0
+BHFAP.US,D,20220705,000000,24.68,24.99,24.6,24.71,9539,0
+BHFAP.US,D,20220706,000000,24.855,25.0391,24.62,24.62,17318,0
+BHFAP.US,D,20220707,000000,24.6,25.15,24.6,24.9,25575,0
+BHFAP.US,D,20220708,000000,24.94,25.05,24.7,25,8075,0
+BHFAP.US,D,20220711,000000,25.04,25.65,24.8021,25.36,27225,0
+BHFAP.US,D,20220712,000000,25.23,25.4686,24.8968,24.92,34159,0
+BHFAP.US,D,20220713,000000,24.8,25.34,24.71,25.01,28360,0
+BHFAP.US,D,20220714,000000,25,25.3,24.53,25.3,23051,0
+BHFAP.US,D,20220715,000000,25.17,25.17,24.25,24.605,110505,0
+BHFAP.US,D,20220718,000000,24.69,25.0433,24.6,24.9,26788,0
+BHFAP.US,D,20220719,000000,25.0104,25.15,24.82,25.11,8372,0
+BHFAP.US,D,20220720,000000,25.01,25.3298,25.01,25.3298,12421,0
+BHFAP.US,D,20220721,000000,25.3,25.41,25.17,25.22,9888,0
+BHFAP.US,D,20220722,000000,25.325,25.58,25.25,25.42,13194,0
+BHFAP.US,D,20220725,000000,25.27,25.4,25.25,25.32,23880,0
+BHFAP.US,D,20220726,000000,25.37,25.58,25.25,25.4,12172,0
+BHFAP.US,D,20220727,000000,25.3144,25.53,25.25,25.41,13723,0
+BHFAP.US,D,20220728,000000,25.4,25.91,25.25,25.83,17524,0
+BHFAP.US,D,20220729,000000,25.63,26.48,25.63,26.04,42021,0
+BHFAP.US,D,20220801,000000,26,26.43,25.9,26.05,22144,0
+BHFAP.US,D,20220802,000000,26.01,27.03,25.8725,26.4,79308,0
+BHFAP.US,D,20220803,000000,26.11,26.44,25.995,26.08,38064,0
+BHFAP.US,D,20220804,000000,25.96,26.28,25.8501,26.1,35565,0
+BHFAP.US,D,20220805,000000,25.855,26.09,25.49,25.64,7409,0
+BHFAP.US,D,20220808,000000,25.6,25.745,25.4317,25.51,9667,0
+BHFAP.US,D,20220809,000000,25.6,25.6,25.26,25.36,14796,0
+BHFAP.US,D,20220810,000000,25.58,25.77,25.3,25.31,35365,0
+BHFAP.US,D,20220811,000000,25.45,25.8,25.21,25.21,29634,0
+BHFAP.US,D,20220812,000000,25.26,25.49,25.26,25.32,11525,0
+BHFAP.US,D,20220815,000000,25.28,25.5799,25.28,25.4,11729,0
+BHFAP.US,D,20220816,000000,25.6,25.6,25.218,25.55,17880,0
+BHFAP.US,D,20220817,000000,25.5,25.52,25.35,25.4,22543,0
+BHFAP.US,D,20220818,000000,25.6399,25.6399,25.35,25.35,16311,0
+BHFAP.US,D,20220819,000000,25.35,25.4278,25.1,25.2,13603,0
+BHFAP.US,D,20220822,000000,25.18,25.425,25.01,25.01,18724,0
+BHFAP.US,D,20220823,000000,25.13,25.21,24.05,24.44,73638,0
+BHFAP.US,D,20220824,000000,24.41,25.01,24.32,24.86,27945,0
+BHFAP.US,D,20220825,000000,24.81,25.15,24.81,25.08,14733,0
+BHFAP.US,D,20220826,000000,25.235,25.235,24.92,25.08,19952,0
+BHFAP.US,D,20220829,000000,25.01,25.05,24.8104,25.03,17675,0
+BHFAP.US,D,20220830,000000,25.08,25.08,24.81,24.87,23500,0
+BHFAP.US,D,20220831,000000,24.96,25.5299,24.56,24.74,46953,0
+BHFAP.US,D,20220901,000000,24.8,24.98,24.4,24.49,43695,0
+BHFAP.US,D,20220902,000000,24.7,24.7982,24.46,24.58,22514,0
+BHFAP.US,D,20220906,000000,24.66,24.66,24.21,24.535,44350,0
+BHFAP.US,D,20220907,000000,24.51,25.49,24.47,24.5,34945,0
+BHFAP.US,D,20220908,000000,24.28,24.45,23.82,23.82,42104,0
+BHFAP.US,D,20220909,000000,23.85,24.31,23.85,24.15,17708,0
+BHFAP.US,D,20220912,000000,24.15,24.4665,24.12,24.43,28471,0
+BHFAP.US,D,20220913,000000,24.28,24.7259,24.1599,24.67,25459,0
+BHFAP.US,D,20220914,000000,24.69,24.88,24.35,24.8,23173,0
+BHFAP.US,D,20220915,000000,24.71,24.94,24.65,24.65,12146,0
+BHFAP.US,D,20220916,000000,24.5,24.89,24.32,24.89,29542,0
+BHFAP.US,D,20220919,000000,24.74,24.78,24.34,24.4,17989,0
+BHFAP.US,D,20220920,000000,24.5,24.55,24.4,24.53,24963,0
+BHFAP.US,D,20220921,000000,24.53,24.9013,24.47,24.55,31247,0
+BHFAP.US,D,20220922,000000,24.41,24.58,24.06,24.58,31380,0
+BHFAP.US,D,20220923,000000,24.29,24.4,23.7801,24.21,43897,0
+BHFAP.US,D,20220926,000000,24.47,24.54,23.9,23.94,20386,0
+BHFAP.US,D,20220927,000000,24.01,24.01,23.75,24,39601,0
+BHFAP.US,D,20220928,000000,23.93,24.5554,23.9,24.13,37549,0
+BHFAP.US,D,20220929,000000,23.99,24.1,23.27,23.92,36229,0
+BHFAP.US,D,20220930,000000,24.05,24.25,23.38,24.25,106579,0
+BHFAP.US,D,20221003,000000,24.11,24.53,24.065,24.15,18677,0
+BHFAP.US,D,20221004,000000,24.14,24.7045,24.11,24.11,20687,0
+BHFAP.US,D,20221005,000000,24.2557,24.2557,23.89,24.02,7677,0
+BHFAP.US,D,20221006,000000,24.05,24.35,23.78,24.1,26710,0
+BHFAP.US,D,20221007,000000,24.07,24.1711,23.68,23.78,16083,0
+BHFAP.US,D,20221010,000000,24.144,24.274,23.4,23.5,17068,0
+BHFAP.US,D,20221011,000000,23.51,23.6,23.25,23.5,25652,0
+BHFAP.US,D,20221012,000000,23.5903,23.77,23.43,23.43,12237,0
+BHFAP.US,D,20221013,000000,23.35,23.79,22.99,23.25,74826,0
+BHFAP.US,D,20221014,000000,23.39,23.8199,23.1,23.18,9555,0
+BHFAP.US,D,20221017,000000,23.2207,23.515,23.1,23.26,17587,0
+BHFAP.US,D,20221018,000000,23.31,23.34,23.0001,23.3,16803,0
+BHFAP.US,D,20221019,000000,23.1,23.5,23,23.15,16908,0
+BHFAP.US,D,20221020,000000,23.1,23.12,22.68,22.68,34724,0
+BHFAP.US,D,20221021,000000,22.65,22.9999,22.035,22.68,25447,0
+BHFAP.US,D,20221024,000000,22.5,22.7144,22.3057,22.36,43154,0
+BHFAP.US,D,20221025,000000,22.47,23,22.47,22.62,30442,0
+BHFAP.US,D,20221026,000000,22.66,23.5074,22.5,22.82,39330,0
+BHFAP.US,D,20221027,000000,22.86,23.2105,22.7,22.75,29640,0
+BHFAP.US,D,20221028,000000,22.81,23.4835,22.78,22.78,18371,0
+BHFAP.US,D,20221031,000000,22.78,23.21,22.49,22.49,195803,0
+BHFAP.US,D,20221101,000000,22.78,22.98,22.22,22.22,51528,0
+BHFAP.US,D,20221102,000000,22.3,22.84,22.2,22.22,27440,0
+BHFAP.US,D,20221103,000000,22.24,22.85,22,22.33,33741,0
+BHFAP.US,D,20221104,000000,22.36,22.56,22.1195,22.5,23124,0
+BHFAP.US,D,20221107,000000,22.52,22.85,22.2306,22.49,32566,0
+BHFAP.US,D,20221108,000000,22.9242,23.395,22.78,23.17,27658,0
+BHFAP.US,D,20221109,000000,22.69,23.42,22.65,22.78,21370,0
+BHFAP.US,D,20221110,000000,23.49,24.265,23.07,23.99,33476,0
+BHFAP.US,D,20221111,000000,23.8,24,23.4601,23.85,22676,0
+BHFAP.US,D,20221114,000000,23.8,23.84,23.1901,23.4,36329,0
+BHFAP.US,D,20221115,000000,23.45,24.09,23.41,23.46,57026,0
+BHFAP.US,D,20221116,000000,23.6,23.78,23.47,23.51,43141,0
+BHFAP.US,D,20221117,000000,23.42,24.07,23.32,23.465,26381,0
+BHFAP.US,D,20221118,000000,23.49,23.887,23.35,23.6,27878,0
+BHFAP.US,D,20221121,000000,23.74,24,23.5,23.83,17825,0
+BHFAP.US,D,20221122,000000,23.65,24.0197,23.5501,24,23950,0
+BHFAP.US,D,20221123,000000,24.07,24.48,23.91,24.48,35660,0
+BHFAP.US,D,20221125,000000,24.48,24.48,24.2,24.38,13414,0
+BHFAP.US,D,20221128,000000,24.44,24.45,24.0749,24.37,28277,0
+BHFAP.US,D,20221129,000000,24.35,24.35,23.88,23.94,40942,0
+BHFAP.US,D,20221130,000000,23.93,24.95,23.58,24.87,83028,0
+BHFAP.US,D,20221201,000000,24.84,25.27,24.75,25.1,49550,0
+BHFAP.US,D,20221202,000000,24.86,25.28,24.86,25.11,13415,0
+BHFAP.US,D,20221205,000000,24.53,25.292,24.53,24.72,21612,0
+BHFAP.US,D,20221206,000000,24.9,25.14,24.41,24.65,30926,0
+BHFAP.US,D,20221207,000000,24.907,25.06,24.6343,24.69,35957,0
+BHFAP.US,D,20221208,000000,24.45,24.58,24.0111,24.0111,16081,0
+BHFAP.US,D,20221209,000000,24.02,24.31,24.01,24.01,12947,0
+BHFAP.US,D,20221212,000000,23.85,23.875,23.36,23.5,38509,0
+BHFAP.US,D,20221213,000000,23.81,24.13,23.65,24.12,37685,0
+BHFAP.US,D,20221214,000000,23.96,24.16,23.68,23.93,34925,0
+BHFAP.US,D,20221215,000000,23.85,24.26,23.85,23.98,46545,0
+BHFAP.US,D,20221216,000000,23.91,24.03,23.55,23.98,29089,0
+BHFAP.US,D,20221219,000000,23.88,24.13,23.85,24,22323,0
+BHFAP.US,D,20221220,000000,23.97,24.04,23.55,23.75,26140,0
+BHFAP.US,D,20221221,000000,23.78,24,23.58,23.63,44962,0
+BHFAP.US,D,20221222,000000,23.68,23.72,23.16,23.48,53843,0
+BHFAP.US,D,20221223,000000,23.39,23.6568,22.95,23.18,23466,0
+BHFAP.US,D,20221227,000000,23.32,23.5599,22.45,22.95,48863,0
+BHFAP.US,D,20221228,000000,23,23,22.5253,22.56,71119,0
+BHFAP.US,D,20221229,000000,22.59,23.33,22.31,22.52,74602,0
+BHFAP.US,D,20221230,000000,22.49,22.5734,22,22,73274,0
+BHFAP.US,D,20230103,000000,22.28,22.5,22.12,22.34,26468,0
+BHFAP.US,D,20230104,000000,22.45,23.29,22.45,23.29,51622,0
+BHFAP.US,D,20230105,000000,23.15,23.8,23.12,23.75,24061,0
+BHFAP.US,D,20230106,000000,23.7,24.2271,23.7,24.07,25771,0
+BHFAP.US,D,20230109,000000,24.038,24.35,23.75,23.87,46811,0
+BHFAP.US,D,20230110,000000,24.14,24.47,23.85,24.38,37061,0
+BHFAP.US,D,20230111,000000,24.41,25.08,24.15,24.9,57614,0
+BHFAP.US,D,20230112,000000,24.9,25.0099,24.11,24.25,69977,0
+BHFAP.US,D,20230113,000000,24.19,24.6,23.99,24.48,18704,0
+BHFAP.US,D,20230117,000000,24.55,24.7247,24.15,24.57,18504,0
+BHFAP.US,D,20230118,000000,24.64,24.9635,24.3176,24.6,26739,0
+BHFAP.US,D,20230119,000000,24.51,24.99,24.51,24.9122,19685,0
+BHFAP.US,D,20230120,000000,24.75,24.9725,24.7195,24.87,14825,0
+BHFAP.US,D,20230123,000000,24.9,25.18,24.81,24.9499,28064,0
+BHFAP.US,D,20230124,000000,24.92,25.19,24.8,25.14,31934,0
+BHFAP.US,D,20230125,000000,24.94,25.15,24.8,25.11,22924,0
+BHFAP.US,D,20230126,000000,25.07,26.24,25.06,26.24,23407,0
+BHFAP.US,D,20230127,000000,25.58,25.79,25.48,25.79,18825,0
+BHFAP.US,D,20230130,000000,25.67,25.67,25.05,25.07,23551,0
+BHFAP.US,D,20230131,000000,25.2,26.03,25.15,26.01,92350,0
+BHFAP.US,D,20230201,000000,25.91,26.17,25.6936,25.93,25287,0
+BHFAP.US,D,20230202,000000,25.9,26,25.8325,26,44369,0
+BHFAP.US,D,20230203,000000,25.7501,25.95,25.24,25.24,49964,0
+BHFAP.US,D,20230206,000000,25.23,25.3,24.82,24.87,30857,0
+BHFAP.US,D,20230207,000000,24.8,25.1585,24.64,24.86,21706,0
+BHFAP.US,D,20230208,000000,24.95,25.4,24.62,25.4,28212,0
+BHFAP.US,D,20230209,000000,25.34,25.42,24.9341,24.9341,9587,0
+BHFAP.US,D,20230210,000000,24.82,24.93,24.51,24.68,15834,0
+BHFAP.US,D,20230213,000000,24.7,25.07,24.68,25.07,30388,0
+BHFAP.US,D,20230214,000000,24.84,25.432,24.7849,25.34,13716,0
+BHFAP.US,D,20230215,000000,25.11,25.395,25.11,25.33,11535,0
+BHFAP.US,D,20230216,000000,25.2,25.37,25.05,25.14,16293,0
+BHFAP.US,D,20230217,000000,25.0918,25.2,24.835,25.2,10689,0
+BHFAP.US,D,20230221,000000,24.96,24.98,24.0201,24.35,30011,0
+BHFAP.US,D,20230222,000000,24.25,25.04,24.25,24.73,23375,0
+BHFAP.US,D,20230223,000000,24.76,25.4,24.76,25.4,8645,0
+BHFAP.US,D,20230224,000000,25.23,25.23,24.75,24.84,3480,0
+BHFAP.US,D,20230227,000000,25.07,25.34,24.7102,25.25,10118,0
+BHFAP.US,D,20230228,000000,24.96,25.4,24.88,25.4,34095,0
+BHFAP.US,D,20230301,000000,25.18,25.25,24.9506,25.19,12301,0
+BHFAP.US,D,20230302,000000,24.96,25.24,24.715,25.18,15859,0
+BHFAP.US,D,20230303,000000,25.18,25.36,24.9491,25.36,19215,0
+BHFAP.US,D,20230306,000000,25.28,25.66,25.28,25.66,11251,0
+BHFAP.US,D,20230307,000000,25.58,25.83,25.41,25.42,17107,0
+BHFAP.US,D,20230308,000000,25.79,25.79,25.32,25.32,13373,0
+BHFAP.US,D,20230309,000000,25.05,25.05,23.68,24.15,50689,0
+BHFAP.US,D,20230310,000000,23.99,24.56,23.02,23.02,36820,0
+BHFAP.US,D,20230313,000000,23,23.025,21.2001,21.55,60737,0
+BHFAP.US,D,20230314,000000,22.01,23.956,22.01,23.03,49104,0
+BHFAP.US,D,20230315,000000,22.59,22.59,21.34,21.9,58588,0
+BHFAP.US,D,20230316,000000,21.77,24.24,21.77,24.24,38489,0
+BHFAP.US,D,20230317,000000,23.88,23.88,21.8001,21.875,25984,0
+BHFAP.US,D,20230320,000000,22.07,22.33,21.17,21.2401,42236,0
+BHFAP.US,D,20230321,000000,21.53,22.33,21.25,21.9999,47487,0
+BHFAP.US,D,20230322,000000,21.72,23.2753,21.28,22.19,34889,0
+BHFAP.US,D,20230323,000000,22.28,22.6939,21.43,21.54,50730,0
+BHFAP.US,D,20230324,000000,21.67,21.9819,21.2701,21.89,20688,0
+BHFAP.US,D,20230327,000000,22.54,24.1799,21.68,21.75,59534,0
+BHFAP.US,D,20230328,000000,22.1968,22.44,21.94,22.32,22844,0
+BHFAP.US,D,20230329,000000,22.38,23.1,22.2162,22.85,25865,0
+BHFAP.US,D,20230330,000000,22.96,23.08,22.31,22.785,38998,0
+BHFAP.US,D,20230331,000000,22.87,23.1,22.72,22.72,141782,0
+BHFAP.US,D,20230403,000000,22.8674,22.96,22.7,22.95,12590,0
+BHFAP.US,D,20230404,000000,22.85,22.935,22.4095,22.64,37307,0
+BHFAP.US,D,20230405,000000,22.55,22.7,22.06,22.45,20385,0
+BHFAP.US,D,20230406,000000,22.55,22.55,22.22,22.48,15217,0
+BHFAP.US,D,20230410,000000,22.4,22.68,22.27,22.4,35022,0
+BHFAP.US,D,20230411,000000,22.4,22.89,22.33,22.88,26511,0
+BHFAP.US,D,20230412,000000,22.9,23.99,22.71,23.55,50160,0
+BHFAP.US,D,20230413,000000,23.52,23.89,23.2623,23.34,32099,0
+BHFAP.US,D,20230414,000000,23.3,23.94,23.2,23.91,26307,0
+BHFAP.US,D,20230417,000000,23.94,24.09,23.7722,23.8,14025,0
+BHFAP.US,D,20230418,000000,23.92,24.15,23.87,24.08,23305,0
+BHFAP.US,D,20230419,000000,23.83,24.1484,23.8,24.09,12080,0
+BHFAP.US,D,20230420,000000,24,24.35,24,24.3,6475,0
+BHFAP.US,D,20230421,000000,24.25,24.633,24.17,24.3,20045,0
+BHFAP.US,D,20230424,000000,24.35,24.66,24,24.23,15964,0
+BHFAP.US,D,20230425,000000,24.04,24.4,23.55,23.875,43930,0
+BHFAP.US,D,20230426,000000,23.7,24.1965,23.29,23.3,36485,0
+BHFAP.US,D,20230427,000000,23.48,23.875,23.2779,23.7,25732,0
+BHFAP.US,D,20230428,000000,23.6,24.18,23.6,23.94,63876,0
+BHFAP.US,D,20230501,000000,23.75,23.9012,23.5528,23.84,43114,0
+BHFAP.US,D,20230502,000000,23.82,23.82,22.7101,22.78,50651,0
+BHFAP.US,D,20230503,000000,22.75,23.2755,22.33,22.34,48915,0
+BHFAP.US,D,20230504,000000,22.22,22.26,20.8,21.08,66852,0
+BHFAP.US,D,20230505,000000,21.35,22.275,21.35,22.02,20475,0
+BHFAP.US,D,20230508,000000,22.13,22.2499,21.48,21.6,34109,0
+BHFAP.US,D,20230509,000000,21.6,21.689,20.65,20.72,92126,0
+BHFAP.US,D,20230510,000000,20.96,21.215,20.82,20.98,23153,0
+BHFAP.US,D,20230511,000000,20.78,20.86,20.3936,20.8,42613,0
+BHFAP.US,D,20230512,000000,21.07,21.39,20.68,21.39,14906,0
+BHFAP.US,D,20230515,000000,21.21,21.327,20.78,20.94,24350,0
+BHFAP.US,D,20230516,000000,20.94,21.53,20.9,21.35,14531,0
+BHFAP.US,D,20230517,000000,21.49,22.36,21.3,21.74,116492,0
+BHFAP.US,D,20230518,000000,21.68,22.38,21.65,21.72,59616,0
+BHFAP.US,D,20230519,000000,21.72,22.2004,21.49,21.68,27392,0
+BHFAP.US,D,20230522,000000,21.77,22,21.65,21.72,55314,0
+BHFAP.US,D,20230523,000000,21.65,21.9163,21.65,21.82,30250,0
+BHFAP.US,D,20230524,000000,21.75,22.76,21.75,22.34,33682,0
+BHFAP.US,D,20230525,000000,22.3,22.75,22.3,22.48,13796,0
+BHFAP.US,D,20230526,000000,22.3001,22.69,22.3,22.39,18339,0
+BHFAP.US,D,20230530,000000,22.45,22.8999,22.3,22.51,33430,0
+BHFAP.US,D,20230531,000000,22.5,23.02,22.5,22.63,75869,0
+BHFAP.US,D,20230601,000000,22.65,23.1,22.63,23.1,32394,0
+BHFAP.US,D,20230602,000000,23.24,23.97,22.99,23.83,41913,0
+BHFAP.US,D,20230605,000000,23.76,24.07,23.72,24.04,14325,0
+BHFAP.US,D,20230606,000000,23.99,24.4,23.87,24.03,24021,0
+BHFAP.US,D,20230607,000000,24.0701,24.19,23.85,24.05,14140,0
+BHFAP.US,D,20230608,000000,23.5,23.5,22.68,22.8,67608,0
+BHFAP.US,D,20230609,000000,22.89,23.1399,22.44,22.74,25208,0
+BHFAP.US,D,20230612,000000,22.6,22.9435,22.18,22.29,16855,0
+BHFAP.US,D,20230613,000000,22.39,22.7,22.06,22.06,58836,0
+BHFAP.US,D,20230614,000000,22.18,22.18,21.5,21.74,19751,0
+BHFAP.US,D,20230615,000000,21.75,22.09,21.75,21.91,28775,0
+BHFAP.US,D,20230616,000000,21.98,22.3299,21.85,21.925,9765,0
+BHFAP.US,D,20230620,000000,21.75,21.93,21.4,21.47,21737,0
+BHFAP.US,D,20230621,000000,21.47,21.87,21.42,21.74,22304,0
+BHFAP.US,D,20230622,000000,21.76,21.76,21.29,21.29,28343,0
+BHFAP.US,D,20230623,000000,21.27,21.75,21.26,21.34,26416,0
+BHFAP.US,D,20230626,000000,21.58,21.87,21.5,21.73,45392,0
+BHFAP.US,D,20230627,000000,21.73,21.84,21.52,21.59,36678,0
+BHFAP.US,D,20230628,000000,21.63,21.9349,21.26,21.86,27576,0
+BHFAP.US,D,20230629,000000,21.84,21.85,21.31,21.37,39422,0
+BHFAP.US,D,20230630,000000,21.38,21.7999,21.361,21.67,102804,0
+BHFAP.US,D,20230703,000000,21.66,22.0599,21.66,21.99,15746,0
+BHFAP.US,D,20230705,000000,21.77,22.25,21.65,21.74,40614,0
+BHFAP.US,D,20230706,000000,21.62,21.62,21.2,21.47,36000,0
+BHFAP.US,D,20230707,000000,21.53,21.65,21.3701,21.65,21027,0
+BHFAP.US,D,20230710,000000,21.53,21.9,21.52,21.88,31011,0
+BHFAP.US,D,20230711,000000,21.9,22.24,21.8,22.23,43802,0
+BHFAP.US,D,20230712,000000,22.28,22.46,22.21,22.39,21165,0
+BHFAP.US,D,20230713,000000,22.49,22.77,22.4001,22.76,27406,0
+BHFAP.US,D,20230714,000000,22.8,22.8203,22.5,22.69,18519,0
+BHFAP.US,D,20230717,000000,22.5809,22.7899,22.01,22.2,30339,0
+BHFAP.US,D,20230718,000000,22.33,22.46,22.1,22.3,72830,0
+BHFAP.US,D,20230719,000000,22.24,22.5299,22.2,22.34,21409,0
+BHFAP.US,D,20230720,000000,22.34,22.4511,22.0644,22.15,28946,0
+BHFAP.US,D,20230721,000000,22.29,22.29,22.07,22.19,26894,0
+BHFAP.US,D,20230724,000000,22.11,22.2999,21.83,22.26,31492,0
+BHFAP.US,D,20230725,000000,22.12,22.3,21.87,22.2,34287,0
+BHFAP.US,D,20230726,000000,22.05,22.56,22.05,22.46,27771,0
+BHFAP.US,D,20230727,000000,22.46,22.92,22.46,22.57,34520,0
+BHFAP.US,D,20230728,000000,22.72,22.81,22.4301,22.54,20800,0
+BHFAP.US,D,20230731,000000,22.44,22.89,22.44,22.81,28741,0
+BHFAP.US,D,20230801,000000,22.65,23.2899,22.25,22.4,18467,0
+BHFAP.US,D,20230802,000000,22.25,22.2794,21.86,22.1,28943,0
+BHFAP.US,D,20230803,000000,22.06,22.06,21.68,21.86,19491,0
+BHFAP.US,D,20230804,000000,21.86,22.55,21.86,22.2,18497,0
+BHFAP.US,D,20230807,000000,22.26,22.48,21.9108,22.18,29255,0
+BHFAP.US,D,20230808,000000,22.0668,22.1511,21.85,22.13,38713,0
+BHFAP.US,D,20230809,000000,21.94,22.38,21.92,22.35,24335,0
+BHFAP.US,D,20230810,000000,22.47,22.72,22.15,22.23,22404,0
+BHFAP.US,D,20230811,000000,22.5999,22.5999,22.25,22.48,22696,0
+BHFAP.US,D,20230814,000000,22.539,22.54,22.24,22.24,4199,0
+BHFAP.US,D,20230815,000000,22.02,22.65,22.02,22.12,11857,0
+BHFAP.US,D,20230816,000000,22.1,22.12,21.4,21.73,39154,0
+BHFAP.US,D,20230817,000000,21.61,21.77,21.2,21.525,42176,0
+BHFAP.US,D,20230818,000000,21.65,22.08,21.525,22.08,37633,0
+BHFAP.US,D,20230821,000000,21.6896,21.87,21.4001,21.56,18501,0
+BHFAP.US,D,20230822,000000,21.43,21.75,21.4,21.6,26042,0
+BHFAP.US,D,20230823,000000,21.58,22.0299,21.44,21.71,40742,0
+BHFAP.US,D,20230824,000000,21.6501,21.86,21.4,21.62,26221,0
+BHFAP.US,D,20230825,000000,21.46,21.9399,21.3,21.54,26839,0
+BHFAP.US,D,20230828,000000,21.48,21.93,21.48,21.75,15786,0
+BHFAP.US,D,20230829,000000,21.73,21.9737,21.5528,21.89,16793,0
+BHFAP.US,D,20230830,000000,21.77,21.9,21.715,21.83,17273,0
+BHFAP.US,D,20230831,000000,21.81,22.44,21.81,22.44,55841,0
+BHFAP.US,D,20230901,000000,22.35,22.8,22.2135,22.71,26305,0
+BHFAP.US,D,20230905,000000,22.36,22.7675,22,22.37,15111,0
+BHFAP.US,D,20230906,000000,22.4999,22.6912,22.2001,22.33,24065,0
+BHFAP.US,D,20230907,000000,22.05,22.6487,21.6303,21.9,17718,0
+BHFAP.US,D,20230908,000000,21.83,22.6291,21.7901,22.2,17058,0
+BHFAP.US,D,20230911,000000,22.2,22.41,21.782,22.3,20477,0
+BHFAP.US,D,20230912,000000,22.32,22.34,21.9,22.34,18500,0
+BHFAP.US,D,20230913,000000,22.35,22.6181,22.2,22.52,21843,0
+BHFAP.US,D,20230914,000000,22.6,22.99,22.6,22.99,14472,0
+BHFAP.US,D,20230915,000000,22.85,23,22.5601,22.76,38320,0
+BHFAP.US,D,20230918,000000,22.9799,22.98,22.5,22.52,55431,0
+BHFAP.US,D,20230919,000000,22.5187,22.69,22.2172,22.42,50255,0
+BHFAP.US,D,20230920,000000,22.6465,22.98,22.43,22.77,36971,0
+BHFAP.US,D,20230921,000000,22.56,22.646,22.2001,22.55,33385,0
+BHFAP.US,D,20230922,000000,22.3162,22.6,22.3162,22.48,30059,0
+BHFAP.US,D,20230925,000000,22.5,22.6,22.3,22.6,28493,0
+BHFAP.US,D,20230926,000000,22.47,22.6,22.35,22.51,58851,0
+BHFAP.US,D,20230927,000000,22.57,22.6,22.24,22.54,32809,0
+BHFAP.US,D,20230928,000000,22.47,22.7409,22.4,22.62,25195,0
+BHFAP.US,D,20230929,000000,22.9517,23.68,22.695,23.25,162960,0
+BHFAP.US,D,20231002,000000,23.18,23.3099,22.6882,22.9,32402,0
+BHFAP.US,D,20231003,000000,22.8,22.8,21.74,21.75,32178,0
+BHFAP.US,D,20231004,000000,21.94,21.96,21.51,21.69,18623,0
+BHFAP.US,D,20231005,000000,21.96,23,21.52,21.66,18844,0
+BHFAP.US,D,20231006,000000,21.57,21.57,21.22,21.37,29071,0
+BHFAP.US,D,20231009,000000,21.34,21.86,21.2993,21.68,17414,0
+BHFAP.US,D,20231010,000000,21.65,21.92,21.5328,21.87,23323,0
+BHFAP.US,D,20231011,000000,21.94,22.21,21.94,22,12641,0
+BHFAP.US,D,20231012,000000,22.1,22.16,21.4495,21.58,47279,0
+BHFAP.US,D,20231013,000000,21.7,21.9382,21.18,21.45,20163,0
+BHFAP.US,D,20231016,000000,21.39,21.39,20.94,21.11,24850,0
+BHFAP.US,D,20231017,000000,21,21.239,20.5,20.55,32583,0
+BHFAP.US,D,20231018,000000,20.41,20.69,20.3,20.46,25534,0
+BHFAP.US,D,20231019,000000,20.48,20.8099,19.71,20.01,28526,0
+BHFAP.US,D,20231020,000000,20.06,20.3071,19.75,19.9882,23699,0
+BHFAP.US,D,20231023,000000,20.09,20.2599,20,20.02,13291,0
+BHFAP.US,D,20231024,000000,20.07,20.49,19.1725,20.24,60745,0
+BHFAP.US,D,20231025,000000,20.02,20.3144,19.685,20.13,64804,0
+BHFAP.US,D,20231026,000000,19.97,20.38,19.85,20.07,30342,0
+BHFAP.US,D,20231027,000000,20.15,20.29,19.2102,19.83,37325,0
+BHFAP.US,D,20231030,000000,19.83,19.83,19.05,19.33,37116,0
+BHFAP.US,D,20231031,000000,19.4,19.55,19.25,19.52,71047,0
+BHFAP.US,D,20231101,000000,19.51,20.446,19.51,20.22,40073,0
+BHFAP.US,D,20231102,000000,20.35,21.24,20.35,21.02,39455,0
+BHFAP.US,D,20231103,000000,21.15,21.97,21.15,21.95,40945,0
+BHFAP.US,D,20231106,000000,21.63,21.92,21.28,21.35,37707,0
+BHFAP.US,D,20231107,000000,21.35,21.5,20.67,20.68,48230,0
+BHFAP.US,D,20231108,000000,20.77,21.25,20.77,21.15,15420,0
+BHFAP.US,D,20231109,000000,21.1,21.17,20.53,20.53,24793,0
+BHFAP.US,D,20231110,000000,20.6,20.89,20.23,20.5,41109,0
+BHFAP.US,D,20231113,000000,20.7,20.86,20.5,20.68,30035,0
+BHFAP.US,D,20231114,000000,20.91,21.21,20.69,20.85,87844,0
+BHFAP.US,D,20231115,000000,20.82,21.1699,20.6,20.79,66588,0
+BHFAP.US,D,20231116,000000,20.72,21.1099,20.72,20.91,28679,0
+BHFAP.US,D,20231117,000000,20.82,21.3899,20.82,21.04,32266,0
+BHFAP.US,D,20231120,000000,21.08,21.4299,21.08,21.3,30786,0
+BHFAP.US,D,20231121,000000,21.3,21.45,21.2,21.26,25961,0
+BHFAP.US,D,20231122,000000,21.3,21.4,20.8,20.97,39504,0
+BHFAP.US,D,20231124,000000,20.87,20.98,20.8,20.98,8045,0
+BHFAP.US,D,20231127,000000,21.1,21.23,20.82,20.91,34416,0
+BHFAP.US,D,20231128,000000,20.83,21.2592,20.75,20.94,52220,0
+BHFAP.US,D,20231129,000000,21,21.58,21,21.26,78365,0
+BHFAP.US,D,20231130,000000,21.265,21.83,21.2406,21.45,92273,0
+BHFAP.US,D,20231201,000000,21.47,22.31,21.47,22.3,31964,0
+BHFAP.US,D,20231204,000000,22.22,22.45,21.71,22.26,51072,0
+BHFAP.US,D,20231205,000000,22.35,22.4,22,22.1,25044,0
+BHFAP.US,D,20231206,000000,22.29,22.43,21.92,21.97,53743,0
+BHFAP.US,D,20231207,000000,21.78,22.0899,21.38,21.45,17681,0
+BHFAP.US,D,20231208,000000,21.5,21.5899,21.1601,21.2,40137,0
+BHFAP.US,D,20231211,000000,21.21,21.25,20.73,20.8,45747,0
+BHFAP.US,D,20231212,000000,20.81,21.0199,20.655,20.87,72192,0
+BHFAP.US,D,20231213,000000,20.9,21.4999,20.86,21.34,55015,0
+BHFAP.US,D,20231214,000000,21.54,21.95,21.37,21.86,65887,0
+BHFAP.US,D,20231215,000000,21.9,21.958,21.439,21.53,41970,0
+BHFAP.US,D,20231218,000000,21.47,21.71,21.1,21.21,56313,0
+BHFAP.US,D,20231219,000000,21.21,21.67,21.05,21.31,74800,0
+BHFAP.US,D,20231220,000000,21.25,21.5,21.2,21.44,80273,0
+BHFAP.US,D,20231221,000000,21.5,21.55,21.07,21.24,161456,0
+BHFAP.US,D,20231222,000000,21.22,21.35,21.128,21.21,80139,0
+BHFAP.US,D,20231226,000000,21.43,21.6021,21.16,21.4,102076,0
+BHFAP.US,D,20231227,000000,21.35,21.84,21.35,21.67,85616,0
+BHFAP.US,D,20231228,000000,21.65,21.92,21.4,21.5,82301,0
+BHFAP.US,D,20231229,000000,21.5,21.75,21.3662,21.65,115041,0
+BHFAP.US,D,20240102,000000,21.65,21.85,21.5,21.78,25218,0
+BHFAP.US,D,20240103,000000,21.8,21.92,21.54,21.65,32809,0
+BHFAP.US,D,20240104,000000,21.69,21.93,21.48,21.91,21300,0
+BHFAP.US,D,20240105,000000,21.9,22.15,21.72,21.85,62985,0
+BHFAP.US,D,20240108,000000,22.1161,22.28,21.8743,22.26,28424,0
+BHFAP.US,D,20240109,000000,22.28,22.56,22.28,22.56,28364,0
+BHFAP.US,D,20240110,000000,22.52,22.73,22.25,22.68,46758,0
+BHFAP.US,D,20240111,000000,22.69,22.7966,22.515,22.66,19476,0
+BHFAP.US,D,20240112,000000,22.64,22.9685,22.6,22.96,22194,0
+BHFAP.US,D,20240116,000000,22.98,22.98,22.72,22.87,17689,0
+BHFAP.US,D,20240117,000000,22.85,22.97,22.65,22.83,27269,0
+BHFAP.US,D,20240118,000000,22.8,22.9699,22.65,22.79,38056,0
+BHFAP.US,D,20240119,000000,22.79,23.1301,22.64,23.09,33850,0
+BHFAP.US,D,20240122,000000,23.1,23.47,23.07,23.33,35292,0
+BHFAP.US,D,20240123,000000,23.38,23.4999,23.29,23.4,25054,0
+BHFAP.US,D,20240124,000000,23.36,23.7066,23.3463,23.7,28155,0
+BHFAP.US,D,20240125,000000,23.52,24.24,23.52,24.2,49091,0
+BHFAP.US,D,20240126,000000,24.2,24.35,24,24.31,37787,0
+BHFAP.US,D,20240129,000000,24.25,24.5238,24.19,24.26,33721,0
+BHFAP.US,D,20240130,000000,24.28,24.54,24.15,24.41,27783,0
+BHFAP.US,D,20240131,000000,24.31,24.99,24.3,24.83,137285,0
+BHFAP.US,D,20240201,000000,24.72,24.8204,24.2777,24.75,42517,0
+BHFAP.US,D,20240202,000000,24.25,24.71,24.25,24.71,13952,0
+BHFAP.US,D,20240205,000000,24.65,24.65,24.355,24.48,23395,0
+BHFAP.US,D,20240206,000000,24.4691,24.5252,24.1717,24.35,14070,0
+BHFAP.US,D,20240207,000000,24.41,24.55,24.25,24.39,18777,0
+BHFAP.US,D,20240208,000000,24.1901,24.3799,24.05,24.31,30440,0
+BHFAP.US,D,20240209,000000,24.35,24.72,24.25,24.55,21044,0
+BHFAP.US,D,20240212,000000,24.55,24.64,24.45,24.6,35682,0
+BHFAP.US,D,20240213,000000,24.17,24.22,23.7109,23.82,30500,0
+BHFAP.US,D,20240214,000000,24.14,24.18,23.71,23.83,22700,0
+BHFAP.US,D,20240215,000000,23.87,24.325,23.7506,23.9,38257,0
+BHFAP.US,D,20240216,000000,23.93,24.0342,23.63,23.7,16305,0
+BHFAP.US,D,20240220,000000,23.85,24.0199,23.67,23.87,23437,0
+BHFAP.US,D,20240221,000000,23.84,23.84,23.55,23.58,19070,0
+BHFAP.US,D,20240222,000000,23.7,24.11,23.7,23.91,32948,0
+BHFAP.US,D,20240223,000000,23.94,24.5,23.94,24.25,25593,0
+BHFAP.US,D,20240226,000000,24.29,24.49,24.02,24.49,20026,0
+BHFAP.US,D,20240227,000000,24.37,24.5,24.33,24.3911,19777,0
+BHFAP.US,D,20240228,000000,24.56,24.61,24.34,24.58,43579,0
+BHFAP.US,D,20240229,000000,24.52,24.7,24.1821,24.23,70864,0
+BHFAP.US,D,20240301,000000,24.47,24.64,24.28,24.53,34634,0
+BHFAP.US,D,20240304,000000,24.39,24.63,24.2216,24.27,19916,0
+BHFAP.US,D,20240305,000000,24.31,24.4973,24.165,24.45,23833,0
+BHFAP.US,D,20240306,000000,24.57,24.65,24.21,24.53,21346,0
+BHFAP.US,D,20240307,000000,24.22,24.45,24.105,24.19,31854,0
+BHFAP.US,D,20240308,000000,24.2232,24.48,24.1816,24.31,20064,0
+BHFAP.US,D,20240311,000000,24.43,24.43,24.1411,24.15,14486,0
+BHFAP.US,D,20240312,000000,24.24,24.48,24.02,24.21,17155,0
+BHFAP.US,D,20240313,000000,24.37,24.44,23.9801,24.3,24369,0
+BHFAP.US,D,20240314,000000,24.0494,24.31,23.66,23.76,43729,0
+BHFAP.US,D,20240315,000000,23.8,24.24,23.69,24.18,13255,0
+BHFAP.US,D,20240318,000000,24.24,24.46,23.9465,24.27,24604,0
+BHFAP.US,D,20240319,000000,24.13,24.47,24.13,24.38,33974,0
+BHFAP.US,D,20240320,000000,24.3584,24.53,24.2636,24.44,41789,0
+BHFAP.US,D,20240321,000000,24.42,24.615,24.42,24.5,24252,0
+BHFAP.US,D,20240322,000000,24.395,24.62,24.36,24.59,25803,0
+BHFAP.US,D,20240325,000000,24.65,24.65,24.28,24.31,29597,0
+BHFAP.US,D,20240326,000000,24.44,24.53,24.2168,24.35,25749,0
+BHFAP.US,D,20240327,000000,24.335,24.6499,24.3,24.64,31523,0
+BHFAP.US,D,20240328,000000,24.64,24.75,24.2,24.39,37944,0
+BHFAP.US,D,20240401,000000,24.2184,24.67,24.2184,24.67,26195,0
+BHFAP.US,D,20240402,000000,24.51,24.63,24.3401,24.43,14652,0
+BHFAP.US,D,20240403,000000,24.365,24.64,24.3,24.37,18832,0
+BHFAP.US,D,20240404,000000,24.41,24.6078,24.33,24.41,14909,0
+BHFAP.US,D,20240405,000000,24.41,24.8,24.3971,24.63,39004,0
+BHFAP.US,D,20240408,000000,24.63,24.63,24.2,24.26,20484,0
+BHFAP.US,D,20240409,000000,24.6592,24.6699,24.13,24.13,17008,0
+BHFAP.US,D,20240410,000000,24,24.115,23.3,23.56,40027,0
+BHFAP.US,D,20240411,000000,23.4,23.4,22.97,23.01,23483,0
+BHFAP.US,D,20240412,000000,23.12,23.38,23.01,23.18,17235,0
+BHFAP.US,D,20240415,000000,23.22,23.22,22.33,22.49,44639,0
+BHFAP.US,D,20240416,000000,22.28,22.885,22.11,22.64,23055,0
+BHFAP.US,D,20240417,000000,22.8737,23.25,22.7,22.7,29731,0
+BHFAP.US,D,20240418,000000,22.89,22.95,22.35,22.37,28943,0
+BHFAP.US,D,20240419,000000,22.58,22.58,22.37,22.45,27049,0
+BHFAP.US,D,20240422,000000,22.6,23.16,22.6,22.72,8595,0
+BHFAP.US,D,20240423,000000,22.85,23.1032,22.76,22.91,32623,0
+BHFAP.US,D,20240424,000000,22.96,22.96,22.5801,22.89,21792,0
+BHFAP.US,D,20240425,000000,22.67,22.67,22.3505,22.54,37854,0
+BHFAP.US,D,20240426,000000,22.54,22.9135,22.53,22.68,38978,0
+BHFAP.US,D,20240429,000000,22.68,22.93,22.68,22.835,17191,0
+BHFAP.US,D,20240430,000000,22.625,22.819,22.12,22.22,118511,0
+BHFAP.US,D,20240501,000000,22.38,22.6163,22.2,22.32,52107,0
+BHFAP.US,D,20240502,000000,22.33,22.9299,22.31,22.54,22745,0
+BHFAP.US,D,20240503,000000,22.79,23.015,22.5629,23.015,14067,0
+BHFAP.US,D,20240506,000000,23.14,23.4471,22.91,23.375,15812,0
+BHFAP.US,D,20240507,000000,23.42,23.5552,23.13,23.21,17907,0
+BHFAP.US,D,20240508,000000,23.1,23.21,22.72,22.94,45732,0
+BHFAP.US,D,20240509,000000,22.96,23.165,22.5108,22.86,22425,0
+BHFAP.US,D,20240510,000000,23.03,23.09,22.47,23.09,10493,0
+BHFAP.US,D,20240513,000000,23.08,23.29,23.013,23.21,15600,0
+BHFAP.US,D,20240514,000000,23.29,23.4272,23.0001,23.14,18913,0
+BHFAP.US,D,20240515,000000,23.33,23.48,23.0488,23.48,25779,0
+BHFAP.US,D,20240516,000000,23.51,23.71,23.365,23.71,21696,0
+BHFAP.US,D,20240517,000000,23.5,23.7,23.3201,23.49,20282,0
+BHFAP.US,D,20240520,000000,23.42,23.77,23.205,23.65,20034,0
+BHFAP.US,D,20240521,000000,23.5,23.6397,23.38,23.52,39071,0
+BHFAP.US,D,20240522,000000,23.33,23.3863,23.12,23.19,7920,0
+BHFAP.US,D,20240523,000000,23.26,23.26,22.47,22.62,37940,0
+BHFAP.US,D,20240524,000000,22.69,22.71,22.55,22.59,19284,0
+BHFAP.US,D,20240528,000000,22.575,22.7,22.43,22.48,28809,0
+BHFAP.US,D,20240529,000000,22.35,22.4409,22.12,22.2,39486,0
+BHFAP.US,D,20240530,000000,22.31,22.5399,22.16,22.38,24623,0
+BHFAP.US,D,20240531,000000,22.38,22.82,22.37,22.72,32135,0
+BHFAP.US,D,20240603,000000,22.77,22.99,22.74,22.79,27127,0
+BHFAP.US,D,20240604,000000,22.905,23.14,22.905,23.13,26878,0
+BHFAP.US,D,20240605,000000,22.91,23.15,22.84,23.12,20687,0
+BHFAP.US,D,20240606,000000,22.8957,23.2,22.8957,23.2,21635,0
+BHFAP.US,D,20240607,000000,22.9918,23.25,22.9001,23.18,15873,0
+BHFAP.US,D,20240610,000000,22.89,22.89,22.5,22.61,14157,0
+BHFAP.US,D,20240611,000000,22.3489,22.5399,22.185,22.29,23154,0
+BHFAP.US,D,20240612,000000,22.41,22.7,22.41,22.41,17528,0
+BHFAP.US,D,20240613,000000,22.31,22.58,22.2001,22.58,18916,0
+BHFAP.US,D,20240614,000000,22.58,22.6199,22.43,22.51,12601,0
+BHFAP.US,D,20240617,000000,22.55,22.68,22.31,22.44,19778,0
+BHFAP.US,D,20240618,000000,22.5,22.7199,22.45,22.7,12774,0
+BHFAP.US,D,20240620,000000,22.65,22.666,22.35,22.53,22747,0
+BHFAP.US,D,20240621,000000,22.61,22.65,22.4001,22.55,17912,0
+BHFAP.US,D,20240624,000000,22.6,22.98,22.5371,22.97,25932,0
+BHFAP.US,D,20240625,000000,23.14,23.36,22.74,23.2,30211,0
+BHFAP.US,D,20240626,000000,23.2,23.64,22.877,23.64,31188,0
+BHFAP.US,D,20240627,000000,23.64,23.6799,23.3253,23.52,18756,0
+BHFAP.US,D,20240628,000000,23.3912,23.435,23.05,23.05,40736,0
+BHFAP.US,D,20240701,000000,23.05,23.14,22.86,23.04,22284,0
+BHFAP.US,D,20240702,000000,23.19,23.19,22.83,22.97,8196,0
+BHFAP.US,D,20240703,000000,23.185,23.36,23.0601,23.36,6505,0
+BHFAP.US,D,20240705,000000,23.49,23.55,23.26,23.51,9661,0
+BHFAP.US,D,20240708,000000,23.25,23.6029,23.25,23.49,13797,0
+BHFAP.US,D,20240709,000000,23.35,23.38,23.05,23.1,13413,0
+BHFAP.US,D,20240710,000000,23.06,23.26,22.9673,23.08,15576,0
+BHFAP.US,D,20240711,000000,23.13,23.43,23.13,23.43,28231,0
+BHFAP.US,D,20240712,000000,23.41,23.5999,23.2601,23.44,10423,0
+BHFAP.US,D,20240715,000000,23.47,23.49,23.3101,23.45,14528,0
+BHFAP.US,D,20240716,000000,23.37,23.6478,23.37,23.58,14996,0
+BHFAP.US,D,20240717,000000,23.5001,23.5001,23.4,23.49,19009,0
+BHFAP.US,D,20240718,000000,23.4984,23.53,23.35,23.395,17230,0
+BHFAP.US,D,20240719,000000,23.35,23.35,23.0701,23.2,8150,0
+BHFAP.US,D,20240722,000000,23.15,23.29,22.98,23.17,41641,0
+BHFAP.US,D,20240723,000000,23.07,23.22,23.0279,23.03,13741,0
+BHFAP.US,D,20240724,000000,23.01,23.01,22.7501,22.86,28019,0
+BHFAP.US,D,20240725,000000,22.87,23.05,22.87,23,9160,0
+BHFAP.US,D,20240726,000000,23.05,23.25,23.05,23.25,16670,0
+BHFAP.US,D,20240729,000000,23.33,23.35,23.05,23.35,10695,0
+BHFAP.US,D,20240730,000000,23.39,23.39,23.2,23.39,10572,0
+BHFAP.US,D,20240731,000000,23.45,23.5,22.89,22.93,51559,0
+BHFAP.US,D,20240801,000000,23.04,23.54,22.93,23.53,25745,0
+BHFAP.US,D,20240802,000000,23.47,23.55,23.31,23.55,28998,0
+BHFAP.US,D,20240805,000000,23.22,23.32,22.8401,23.24,37667,0
+BHFAP.US,D,20240806,000000,23.15,23.81,23.0501,23.64,20768,0
+BHFAP.US,D,20240807,000000,23.82,23.82,23.5122,23.69,26637,0
+BHFAP.US,D,20240808,000000,23.46,23.71,23.37,23.71,21222,0
+BHFAP.US,D,20240809,000000,23.6647,23.6647,23.18,23.38,61033,0
+BHFAP.US,D,20240812,000000,23.17,23.425,23.11,23.35,27020,0
+BHFAP.US,D,20240813,000000,23.39,23.51,23.3101,23.46,23230,0
+BHFAP.US,D,20240814,000000,23.36,23.6,23.35,23.35,28155,0
+BHFAP.US,D,20240815,000000,23.34,23.55,23.09,23.33,26302,0
+BHFAP.US,D,20240816,000000,23.41,23.61,23.41,23.52,13596,0
+BHFAP.US,D,20240819,000000,23.55,23.8247,23.55,23.78,21188,0
+BHFAP.US,D,20240820,000000,23.73,23.84,23.6,23.75,14473,0
+BHFAP.US,D,20240821,000000,23.83,23.97,23.7675,23.97,19218,0
+BHFAP.US,D,20240822,000000,23.97,23.97,23.81,23.95,21423,0
+BHFAP.US,D,20240823,000000,23.93,24.125,23.9,24.1,33958,0
+BHFAP.US,D,20240826,000000,24.0101,24.108,23.77,23.84,22655,0
+BHFAP.US,D,20240827,000000,23.76,24.08,23.76,24.04,12392,0
+BHFAP.US,D,20240828,000000,24.01,24.0265,23.81,23.83,21033,0
+BHFAP.US,D,20240829,000000,24.03,24.19,23.9202,24.09,39776,0
+BHFAP.US,D,20240830,000000,24.14,24.25,23.94,24.18,52694,0
+BHFAP.US,D,20240903,000000,24.35,24.35,24.15,24.29,28490,0
+BHFAP.US,D,20240904,000000,24.36,24.6,24.3226,24.545,51339,0
+BHFAP.US,D,20240905,000000,24.32,24.78,24.32,24.78,41911,0
+BHFAP.US,D,20240906,000000,24.7,24.79,24.52,24.52,33366,0
+BHFAP.US,D,20240909,000000,24.4765,24.98,24.4107,24.92,24832,0
+BHFAP.US,D,20240910,000000,24.71,24.71,24.31,24.55,30488,0
+BHFAP.US,D,20240911,000000,24.62,24.82,24.3676,24.77,29784,0
+BHFAP.US,D,20240912,000000,24.61,24.97,24.61,24.93,31086,0
+BHFAP.US,D,20240913,000000,24.96,25,24.8,24.95,23959,0
+BHFAP.US,D,20240916,000000,24.75,24.95,24.75,24.89,10444,0
+BHFAP.US,D,20240917,000000,24.93,25.11,24.67,24.93,32804,0
+BHFAP.US,D,20240918,000000,24.93,25.06,24.825,24.86,16685,0
+BHFAP.US,D,20240919,000000,25.12,25.32,24.9875,25.32,24206,0
+BHFAP.US,D,20240920,000000,25.47,25.47,24.82,25.26,14120,0
+BHFAP.US,D,20240923,000000,25.1026,25.48,24.98,25.22,19413,0
+BHFAP.US,D,20240924,000000,25.29,25.45,25.0001,25.4,23510,0
+BHFAP.US,D,20240925,000000,25.49,25.49,25.1994,25.35,38477,0
+BHFAP.US,D,20240926,000000,25.4682,25.4682,24.94,25.08,34019,0
+BHFAP.US,D,20240927,000000,25.07,25.16,24.9,24.92,32262,0
+BHFAP.US,D,20240930,000000,25.257,25.31,24.63,25.3,177119,0
+BHFAP.US,D,20241001,000000,25.25,25.25,24.92,25.07,26993,0
+BHFAP.US,D,20241002,000000,25,25.34,24.97,25.34,12877,0
+BHFAP.US,D,20241003,000000,25.31,25.365,25.1488,25.245,27535,0
+BHFAP.US,D,20241004,000000,25.11,25.15,25,25.09,18330,0
+BHFAP.US,D,20241007,000000,25.05,25.1,24.85,24.9,18614,0
+BHFAP.US,D,20241008,000000,24.83,24.97,24.6331,24.97,25590,0
+BHFAP.US,D,20241009,000000,24.9,25.05,24.85,24.93,12394,0
+BHFAP.US,D,20241010,000000,24.86,24.985,24.66,24.85,17416,0
+BHFAP.US,D,20241011,000000,24.93,25.15,24.8516,25.15,7972,0
+BHFAP.US,D,20241014,000000,25.15,25.235,24.9396,25.235,11507,0
+BHFAP.US,D,20241015,000000,25.1401,25.51,25.1401,25.22,12275,0
+BHFAP.US,D,20241016,000000,25.25,25.35,24.9,25.01,49505,0
+BHFAP.US,D,20241017,000000,24.92,25.1,24.83,25.01,12026,0
+BHFAP.US,D,20241018,000000,25.1262,25.1262,24.95,25,12948,0
+BHFAP.US,D,20241021,000000,24.95,24.95,24.6202,24.8,24575,0
+BHFAP.US,D,20241022,000000,24.9,24.95,24.65,24.83,13427,0
+BHFAP.US,D,20241023,000000,24.845,24.845,24.35,24.57,23971,0
+BHFAP.US,D,20241024,000000,24.58,24.7999,24.57,24.57,9416,0
+BHFAP.US,D,20241025,000000,24.67,24.88,24.67,24.86,17999,0
+BHFAP.US,D,20241028,000000,24.88,24.89,24.6398,24.87,19333,0
+BHFAP.US,D,20241029,000000,24.7816,24.795,24.72,24.75,9908,0
+BHFAP.US,D,20241030,000000,24.8631,25.11,24.8566,25.105,15616,0
+BHFAP.US,D,20241031,000000,24.96,25.12,24.79,24.8,39028,0
+BHFAP.US,D,20241101,000000,24.76,24.945,24.7,24.83,19349,0
+BHFAP.US,D,20241104,000000,24.99,25,24.84,24.96,14962,0
+BHFAP.US,D,20241105,000000,24.7285,25.2,24.7285,25.18,30671,0
+BHFAP.US,D,20241106,000000,24.96,25.1799,24.96,24.97,7373,0
+BHFAP.US,D,20241107,000000,25.07,25.14,25.0001,25.04,5504,0
+BHFAP.US,D,20241108,000000,25.24,25.4,25.07,25.38,11634,0
+BHFAP.US,D,20241111,000000,25.26,25.26,24.83,24.95,15116,0
+BHFAP.US,D,20241112,000000,24.81,25,24.55,24.68,31279,0
+BHFAP.US,D,20241113,000000,24.71,24.82,24.51,24.55,23338,0
+BHFAP.US,D,20241114,000000,24.54,24.5475,24.33,24.38,11366,0
+BHFAP.US,D,20241115,000000,24.0294,24.605,24.0294,24.55,10240,0
+BHFAP.US,D,20241118,000000,24.62,24.9328,24.1,24.27,22006,0
+BHFAP.US,D,20241119,000000,24.335,24.335,23.59,23.73,37717,0
+BHFAP.US,D,20241120,000000,23.7,23.7,23.26,23.35,45867,0
+BHFAP.US,D,20241121,000000,23.4512,23.77,23.325,23.69,20608,0
+BHFAP.US,D,20241122,000000,23.65,23.87,23.5801,23.77,16381,0
+BHFAP.US,D,20241125,000000,24,24.2147,23.97,24.1,19609,0
+BHFAP.US,D,20241126,000000,24,24.18,23.66,23.79,26632,0
+BHFAP.US,D,20241127,000000,23.99,24.1899,23.8614,23.91,9845,0
+BHFAP.US,D,20241129,000000,23.94,24.215,23.688,23.88,104134,0
+BHFAP.US,D,20241202,000000,23.93,24.015,23.46,23.56,98934,0
+BHFAP.US,D,20241203,000000,23.63,23.749,23.5,23.54,33444,0
+BHFAP.US,D,20241204,000000,23.52,23.81,23.5,23.77,35275,0
+BHFAP.US,D,20241205,000000,23.88,23.929,23.7,23.92,20519,0
+BHFAP.US,D,20241206,000000,23.97,23.97,23.76,23.88,18727,0
+BHFAP.US,D,20241209,000000,23.9853,23.99,23.58,23.64,32109,0
+BHFAP.US,D,20241210,000000,23.33,23.5014,23.04,23.34,37746,0
+BHFAP.US,D,20241211,000000,23.61,23.64,23.16,23.16,25846,0
+BHFAP.US,D,20241212,000000,23.21,23.21,22.8501,22.95,38034,0
+BHFAP.US,D,20241213,000000,22.9074,23,22.5,22.7,62098,0
+BHFAP.US,D,20241216,000000,22.56,22.94,22.34,22.64,47953,0
+BHFAP.US,D,20241217,000000,22.66,22.9699,22.61,22.86,33694,0
+BHFAP.US,D,20241218,000000,22.86,23.01,22.31,22.52,49072,0
+BHFAP.US,D,20241219,000000,22.5,22.5,22.0101,22.46,55565,0
+BHFAP.US,D,20241220,000000,22.35,22.77,22.35,22.48,70502,0
+BHFAP.US,D,20241223,000000,22.37,22.4,22.05,22.15,74305,0
+BHFAP.US,D,20241224,000000,22.06,22.46,21.48,22.01,39551,0
+BHFAP.US,D,20241226,000000,22.09,22.5699,21.59,22.03,83155,0
+BHFAP.US,D,20241227,000000,21.88,22.24,21.52,21.63,94727,0
+BHFAP.US,D,20241230,000000,21.72,21.94,21.535,21.735,131580,0
+BHFAP.US,D,20241231,000000,21.82,21.88,21.64,21.72,238824,0
+BHFAP.US,D,20250102,000000,21.95,22.3599,21.7062,22.25,47550,0
+BHFAP.US,D,20250103,000000,22.25,22.72,22.25,22.56,61990,0
+BHFAP.US,D,20250106,000000,22.51,22.86,22.41,22.8,46901,0
+BHFAP.US,D,20250107,000000,22.7,22.84,22.2,22.36,60546,0
+BHFAP.US,D,20250108,000000,22.25,22.4747,22.17,22.27,26235,0
+BHFAP.US,D,20250110,000000,22.19,22.4924,21.5437,21.59,69057,0
+BHFAP.US,D,20250113,000000,21.59,21.59,21.2,21.42,56371,0
+BHFAP.US,D,20250114,000000,21.48,21.9861,21.48,21.64,47505,0
+BHFAP.US,D,20250115,000000,21.94,22.3,21.94,22.29,30440,0
+BHFAP.US,D,20250116,000000,22.49,22.95,22.34,22.43,27259,0
+BHFAP.US,D,20250117,000000,22.51,22.7,22.29,22.37,26997,0
+BHFAP.US,D,20250121,000000,22.43,22.91,22.43,22.82,32307,0
+BHFAP.US,D,20250122,000000,22.775,22.92,22.6315,22.69,22952,0
+BHFAP.US,D,20250123,000000,22.65,22.84,22.31,22.31,38587,0
+BHFAP.US,D,20250124,000000,22.545,22.65,22.36,22.6,27809,0
+BHFAP.US,D,20250127,000000,22.6,22.8386,22.54,22.8,27601,0
+BHFAP.US,D,20250128,000000,22.78,22.86,20.1901,22.1,168577,0
+BHFAP.US,D,20250129,000000,22.05,22.18,21.28,21.58,74163,0
+BHFAP.US,D,20250130,000000,21.55,21.84,21.4,21.76,101180,0
+BHFAP.US,D,20250131,000000,21.83,21.84,20.91,21.18,68294,0
+BHFAP.US,D,20250203,000000,21.2,21.2799,20.5502,20.81,33157,0
+BHFAP.US,D,20250204,000000,20.85,21.1975,20.7772,21.15,56932,0
+BHFAP.US,D,20250205,000000,20.96,21.62,20.96,21.49,37208,0
+BHFAP.US,D,20250206,000000,21.41,21.7299,21.05,21.55,33650,0
+BHFAP.US,D,20250207,000000,21.16,21.5999,21.16,21.33,21788,0
+BHFAP.US,D,20250210,000000,21.5779,21.5779,21.33,21.54,8188,0
+BHFAP.US,D,20250211,000000,21.58,21.58,21.3,21.56,32777,0
+BHFAP.US,D,20250212,000000,21.49,21.57,21.2,21.51,22741,0
+BHFAP.US,D,20250213,000000,21.43,21.65,21.25,21.6,38705,0
+BHFAP.US,D,20250214,000000,21.53,21.9452,21.53,21.8,60720,0
+BHFAP.US,D,20250218,000000,21.74,21.8363,21.61,21.8,20985,0
+BHFAP.US,D,20250219,000000,21.68,21.745,21.54,21.7,31592,0
+BHFAP.US,D,20250220,000000,21.58,21.7099,21.5104,21.68,22425,0
+BHFAP.US,D,20250221,000000,21.77,21.77,21.42,21.47,46064,0
+BHFAP.US,D,20250224,000000,21.5653,21.71,21.51,21.6191,34056,0
+BHFAP.US,D,20250225,000000,21.54,21.71,21.5,21.52,53606,0
+BHFAP.US,D,20250226,000000,21.6181,21.69,21.5,21.69,20973,0
+BHFAP.US,D,20250227,000000,21.58,21.65,21.5015,21.593,8209,0
+BHFAP.US,D,20250228,000000,21.57,21.64,21.4,21.5,32143,0
+BHFAP.US,D,20250303,000000,21.6,21.6182,21.43,21.43,11814,0
+BHFAP.US,D,20250304,000000,21.43,21.47,21.17,21.47,29821,0
+BHFAP.US,D,20250305,000000,21.405,21.6162,21.2,21.3,32645,0
+BHFAP.US,D,20250306,000000,21.261,21.42,21.07,21.26,13557,0
+BHFAP.US,D,20250307,000000,21.35,21.35,21.12,21.17,17966,0
+BHFAP.US,D,20250310,000000,20.62,20.8,20.41,20.5,43164,0
+BHFAP.US,D,20250311,000000,20.36,20.76,20.36,20.65,28004,0
+BHFAP.US,D,20250312,000000,20.5858,20.99,20.525,20.97,30399,0
+BHFAP.US,D,20250313,000000,20.951,21.2,20.9,21.09,24696,0
+BHFAP.US,D,20250314,000000,21.2,21.395,21.03,21.16,29421,0
+BHFAP.US,D,20250317,000000,21.4,21.4,21.03,21.3,16750,0
+BHFAP.US,D,20250318,000000,21.15,21.39,21,21.33,18147,0
+BHFAP.US,D,20250319,000000,21.33,21.3886,21.02,21.33,31993,0
+BHFAP.US,D,20250320,000000,21.36,21.37,21.125,21.25,16341,0
+BHFAP.US,D,20250321,000000,21.25,21.3158,21.0501,21.27,15991,0
+BHFAP.US,D,20250324,000000,21.38,21.44,21.236,21.44,24174,0
+BHFAP.US,D,20250325,000000,21.63,21.63,21.31,21.45,26130,0
+BHFAP.US,D,20250326,000000,21.35,21.35,20.84,20.89,34070,0
+BHFAP.US,D,20250327,000000,21.2956,21.2956,20.33,20.59,62254,0
+BHFAP.US,D,20250328,000000,20.55,20.65,20.1,20.19,56022,0
+BHFAP.US,D,20250331,000000,20.1,20.37,19.46,19.59,201728,0
+BHFAP.US,D,20250401,000000,19.7,19.96,19.57,19.7,60404,0
+BHFAP.US,D,20250402,000000,19.68,19.94,19.68,19.93,31291,0
+BHFAP.US,D,20250403,000000,19.78,19.9,19.39,19.66,84216,0
+BHFAP.US,D,20250404,000000,19.4,20,19.086,19.88,57785,0
+BHFAP.US,D,20250407,000000,19.68,19.98,19.11,19.2,55480,0
+BHFAP.US,D,20250408,000000,19.3,19.4,18.77,18.82,53663,0
+BHFAP.US,D,20250409,000000,18.9,19.59,18.61,19.57,29703,0
+BHFAP.US,D,20250410,000000,19.4,19.5207,18.6449,18.95,43936,0
+BHFAP.US,D,20250411,000000,18.81,19,18.5001,18.74,45128,0
+BHFAP.US,D,20250414,000000,18.87,19.1829,18.725,19.04,34389,0
+BHFAP.US,D,20250415,000000,19.16,19.3599,18.75,18.85,54382,0
+BHFAP.US,D,20250416,000000,18.86,18.985,18.38,18.68,49477,0
+BHFAP.US,D,20250417,000000,18.8,18.9,18.6135,18.72,32518,0
+BHFAP.US,D,20250421,000000,18.65,18.9476,18.45,18.53,25730,0
+BHFAP.US,D,20250422,000000,18.55,18.79,18.525,18.6597,57052,0
+BHFAP.US,D,20250423,000000,18.86,19,18.75,18.94,33293,0
+BHFAP.US,D,20250424,000000,18.99,19.3899,18.955,19.25,39151,0
+BHFAP.US,D,20250425,000000,19.15,19.3999,19.14,19.34,15813,0
+BHFAP.US,D,20250428,000000,19.3,19.4,19.21,19.37,30963,0
+BHFAP.US,D,20250429,000000,19.27,20.26,19.25,20.25,52295,0
+BHFAP.US,D,20250430,000000,20.16,20.1899,19.5765,20.03,79208,0
+BHFAP.US,D,20250501,000000,19.91,20.096,19.59,19.9,42264,0
+BHFAP.US,D,20250502,000000,20.05,20.0999,19.7291,20,28902,0
+BHFAP.US,D,20250505,000000,20.075,20.24,19.84,19.87,20935,0
+BHFAP.US,D,20250506,000000,19.76,19.95,19.4,19.71,24147,0
+BHFAP.US,D,20250507,000000,19.62,19.844,19.43,19.7,30756,0
+BHFAP.US,D,20250508,000000,19.55,19.8,19.5,19.6,34978,0
+BHFAP.US,D,20250509,000000,19.51,19.6789,18.9,19.1,52390,0
+BHFAP.US,D,20250512,000000,19.2,19.7499,19.1511,19.18,22901,0
+BHFAP.US,D,20250513,000000,19.4,19.74,18.96,19.74,38184,0
+BHFAP.US,D,20250514,000000,19.5001,19.7699,19.2601,19.46,36772,0
+BHFAP.US,D,20250515,000000,19.37,19.6499,19.26,19.47,32813,0
+BHFAP.US,D,20250516,000000,19.34,19.59,19.26,19.51,29996,0
+BHFAP.US,D,20250519,000000,19.45,19.9,19.28,19.69,42984,0
+BHFAP.US,D,20250520,000000,19.8221,19.96,19.5233,19.8,35484,0
+BHFAP.US,D,20250521,000000,19.54,19.7399,19.3,19.5,58138,0
+BHFAP.US,D,20250522,000000,19.4,19.5905,19.271,19.46,35083,0
+BHFAP.US,D,20250523,000000,19.45,19.59,19.4,19.45,28446,0
+BHFAP.US,D,20250527,000000,19.5,19.7499,19.5,19.73,36375,0
+BHFAP.US,D,20250528,000000,19.62,20.06,19.6018,19.76,48365,0
+BHFAP.US,D,20250529,000000,19.6916,20.28,19.6916,20.18,59752,0
+BHFAP.US,D,20250530,000000,20.25,20.925,20.06,20.66,122578,0
+BHFAP.US,D,20250602,000000,20.59,20.8499,20.37,20.8,35751,0
+BHFAP.US,D,20250603,000000,20.89,20.97,20.65,20.83,17569,0
+BHFAP.US,D,20250604,000000,20.76,20.96,20.76,20.9529,21488,0
+BHFAP.US,D,20250605,000000,20.81,21.37,20.81,21.09,35171,0
+BHFAP.US,D,20250606,000000,21.26,21.3999,21,21.02,39504,0
+BHFAP.US,D,20250609,000000,21.275,21.391,21.152,21.22,26477,0
+BHFAP.US,D,20250610,000000,20.98,20.98,20.33,20.49,67267,0
+BHFAP.US,D,20250611,000000,20.46,20.5599,19.929,20.21,39631,0
+BHFAP.US,D,20250612,000000,20.6299,20.6299,19.52,19.67,32379,0
+BHFAP.US,D,20250613,000000,19.7,19.7,19.39,19.66,24514,0
+BHFAP.US,D,20250616,000000,19.695,19.7999,19.51,19.77,14615,0
+BHFAP.US,D,20250617,000000,19.695,19.75,19.5501,19.67,19121,0
+BHFAP.US,D,20250618,000000,19.62,19.8999,19.62,19.79,26923,0
+BHFAP.US,D,20250620,000000,19.73,20.18,19.73,20.18,43056,0
+BHFAP.US,D,20250623,000000,20.03,20.1896,19.78,19.99,28331,0
+BHFAP.US,D,20250624,000000,20.17,20.39,18.89,19.03,86669,0
+BHFAP.US,D,20250625,000000,19.44,19.44,18.79,18.88,96005,0
+BHFAP.US,D,20250626,000000,19.09,19.3399,18.755,18.88,62552,0
+BHFAP.US,D,20250627,000000,18.9,19.3,18.7,19.05,29398,0
+BHFAP.US,D,20250630,000000,19.1,19.145,18.3,18.39,129577,0
+BHFAP.US,D,20250701,000000,18.78,18.95,18.2801,18.775,92374,0
+BHFAP.US,D,20250702,000000,18.7,19.15,18.6501,19.14,40823,0
+BHFAP.US,D,20250703,000000,18.97,19.18,18.75,19.14,41056,0
+BHFAP.US,D,20250707,000000,19.14,19.14,18.32,18.4,60608,0
+BHFAP.US,D,20250708,000000,18.4,18.77,18.35,18.43,75680,0
+BHFAP.US,D,20250709,000000,18.47,18.79,18.47,18.77,22189,0
+BHFAP.US,D,20250710,000000,18.59,18.9,18.36,18.44,52869,0
+BHFAP.US,D,20250711,000000,18.49,18.49,17.73,17.97,78630,0
+BHFAP.US,D,20250714,000000,17.9,18.2257,16.63,17.02,160782,0
+BHFAP.US,D,20250715,000000,17.05,17.54,17.02,17.23,101516,0
+BHFAP.US,D,20250716,000000,17.17,17.4399,16.5507,17.02,121605,0
+BHFAP.US,D,20250717,000000,16.99,17.14,16.74,16.89,91848,0
+BHFAP.US,D,20250718,000000,16.94,16.95,16.59,16.82,120044,0
+BHFAP.US,D,20250721,000000,16.81,16.81,15.08,15.3,321578,0
+BHFAP.US,D,20250722,000000,15.18,15.7,15.12,15.15,220102,0
+BHFAP.US,D,20250723,000000,15.13,15.2784,14.02,14.48,334244,0
+BHFAP.US,D,20250724,000000,14.35,15.39,14.3,15.29,307162,0
+BHFAP.US,D,20250725,000000,15.19,16.31,15.19,16.19,339230,0
+BHFAP.US,D,20250728,000000,16.84,16.84,16.01,16.8,229636,0
+BHFAP.US,D,20250729,000000,16.75,16.85,16.58,16.82,299623,0
+BHFAP.US,D,20250730,000000,16.78,16.8,16.3583,16.53,162454,0
+BHFAP.US,D,20250731,000000,16.5,16.6,16.1868,16.54,522080,0
+BHFAP.US,D,20250801,000000,16.37,16.7813,15.5,16.54,41309,0
+BHFAP.US,D,20250804,000000,16.46,17.12,16.46,17.09,77974,0
+BHFAP.US,D,20250805,000000,17.17,17.7399,16.8001,17.17,64262,0
+BHFAP.US,D,20250806,000000,17.17,17.23,17.03,17.14,38969,0
+BHFAP.US,D,20250807,000000,16.91,17.1672,16.91,17.09,38064,0
+BHFAP.US,D,20250808,000000,17.02,17.02,16.7501,16.94,39862,0
+BHFAP.US,D,20250811,000000,17.028,17.028,16.804,16.98,30829,0
+BHFAP.US,D,20250812,000000,16.866,17.23,16.866,17.22,51068,0
+BHFAP.US,D,20250813,000000,17.25,17.7999,17.25,17.66,97527,0
+BHFAP.US,D,20250814,000000,17.61,17.73,17.21,17.43,43726,0
+BHFAP.US,D,20250815,000000,17.25,17.647,17.24,17.45,69470,0
+BHFAP.US,D,20250818,000000,17.45,17.93,17.45,17.89,45657,0
+BHFAP.US,D,20250819,000000,17.9,18.33,17.85,18.3,66383,0
+BHFAP.US,D,20250820,000000,18.21,18.4,18.1561,18.35,41256,0
+BHFAP.US,D,20250821,000000,18.1509,18.2499,18.0101,18.16,38963,0
+BHFAP.US,D,20250822,000000,18.13,18.49,18.13,18.23,63683,0
+BHFAP.US,D,20250825,000000,18.27,18.33,18.1,18.2,71679,0
+BHFAP.US,D,20250826,000000,18.24,18.3,18.05,18.165,35950,0
+BHFAP.US,D,20250827,000000,18.13,18.32,18.03,18.13,25388,0
+BHFAP.US,D,20250828,000000,18.13,18.2899,18.03,18.11,23990,0
+BHFAP.US,D,20250829,000000,18.12,18.18,18.03,18.1,64073,0
+BHFAP.US,D,20250902,000000,18.07,18.17,18,18.01,92870,0
+BHFAP.US,D,20250903,000000,18,18.3,18,18.2999,63317,0
+BHFAP.US,D,20250904,000000,18.34,18.45,18.25,18.38,31682,0
+BHFAP.US,D,20250905,000000,18.43,18.6255,18.43,18.54,63778,0
+BHFAP.US,D,20250908,000000,18.59,18.7,18.5468,18.65,46736,0
+BHFAP.US,D,20250909,000000,18.48,18.48,17.78,17.85,139165,0
+BHFAP.US,D,20250910,000000,17.49,17.655,16.49,16.6,120932,0
+BHFAP.US,D,20250911,000000,16.43,16.5799,16.1814,16.4,111965,0
+BHFAP.US,D,20250912,000000,16.95,16.95,16.0951,16.15,135409,0
+BHFAP.US,D,20250915,000000,16.13,16.2935,15.8,15.95,93229,0
+BHFAP.US,D,20250916,000000,15.92,16.39,15.9,16.29,51104,0
+BHFAP.US,D,20250917,000000,16.41,16.614,15.9,16.05,53317,0
+BHFAP.US,D,20250918,000000,15.945,16.05,15.8,15.93,75154,0
+BHFAP.US,D,20250919,000000,16.08,17.01,15.9296,16.75,167279,0
+BHFAP.US,D,20250922,000000,16.75,17.6,16.46,17.28,338285,0
+BHFAP.US,D,20250923,000000,17.28,17.37,17.05,17.225,42596,0
+BHFAP.US,D,20250924,000000,17.25,17.3963,16.66,16.8,42049,0
+BHFAP.US,D,20250925,000000,16.98,16.9899,16.27,16.73,49807,0
+BHFAP.US,D,20250926,000000,16.46,16.7699,16.46,16.73,25949,0
+BHFAP.US,D,20250929,000000,16.6486,16.97,16.5201,16.86,38137,0
+BHFAP.US,D,20250930,000000,16.74,16.9243,16.5,16.51,92169,0
+BHFAP.US,D,20251001,000000,16.51,16.67,16.42,16.4201,34369,0
+BHFAP.US,D,20251002,000000,16.55,16.55,16.12,16.22,41677,0
+BHFAP.US,D,20251003,000000,16.15,16.4,15.9101,15.96,41246,0
+BHFAP.US,D,20251006,000000,15.91,16.29,15.91,16.21,114126,0
+BHFAP.US,D,20251007,000000,16.21,16.22,16.02,16.15,48791,0
+BHFAP.US,D,20251008,000000,15.9,16,15.6201,15.75,68967,0
+BHFAP.US,D,20251009,000000,15.61,15.8702,15.39,15.4,45850,0
+BHFAP.US,D,20251010,000000,15.57,15.57,15.055,15.2,55125,0
+BHFAP.US,D,20251013,000000,15.15,15.3,15.01,15.15,66744,0
+BHFAP.US,D,20251014,000000,15.19,15.28,15.05,15.09,40751,0
+BHFAP.US,D,20251015,000000,15.05,15.4165,15.05,15.25,68036,0
+BHFAP.US,D,20251016,000000,15.24,16,15.1,15.65,223949,0
+BHFAP.US,D,20251017,000000,15.31,16.57,15.31,16.21,118883,0
+BHFAP.US,D,20251020,000000,16.11,16.5759,15.66,16.29,64340,0
+BHFAP.US,D,20251021,000000,16.13,16.42,16.02,16.06,50959,0
+BHFAP.US,D,20251022,000000,16.0599,16.15,15.56,15.57,47819,0
+BHFAP.US,D,20251023,000000,15.6,15.6999,15.35,15.59,40961,0
+BHFAP.US,D,20251024,000000,15.67,16,15.28,15.68,851575,0
+BHFAP.US,D,20251027,000000,15.66,16,15.65,15.94,57153,0
+BHFAP.US,D,20251028,000000,16.085,16.37,15.87,16,95649,0
+BHFAP.US,D,20251029,000000,16,16.02,15.82,15.82,51513,0
+BHFAP.US,D,20251030,000000,15.75,15.8543,15.61,15.65,109921,0
+BHFAP.US,D,20251031,000000,15.63,15.854,15.14,15.32,154451,0
+BHFAP.US,D,20251103,000000,15.3,15.54,15.27,15.48,86175,0
+BHFAP.US,D,20251104,000000,15.48,15.58,15.3017,15.37,81156,0
+BHFAP.US,D,20251105,000000,15.3001,15.44,15.27,15.39,75782,0
+BHFAP.US,D,20251106,000000,16.4,17.95,15.98,17.42,406844,0
+BHFAP.US,D,20251107,000000,17.31,17.56,16.84,17.01,91979,0
+BHFAP.US,D,20251110,000000,16.91,17.19,16.41,16.79,176193,0
+BHFAP.US,D,20251111,000000,16.8,17.07,16.68,16.7,131989,0
+BHFAP.US,D,20251112,000000,16.61,16.7499,16.4501,16.56,141270,0
+BHFAP.US,D,20251113,000000,16.52,16.52,16,16,36222,0
+BHFAP.US,D,20251114,000000,16.08,16.2,16,16.07,101800,0
+BHFAP.US,D,20251117,000000,16.13,16.15,16.02,16.1,70195,0
+BHFAP.US,D,20251118,000000,16.1,16.2295,16.09,16.11,68313,0
+BHFAP.US,D,20251119,000000,16.06,16.19,15.72,15.78,56448,0
+BHFAP.US,D,20251120,000000,15.86,15.86,15.57,15.61,105548,0
+BHFAP.US,D,20251121,000000,15.51,16.0999,15.5,16.04,35982,0
+BHFAP.US,D,20251124,000000,16.1,16.18,16.0401,16.14,46257,0
+BHFAP.US,D,20251125,000000,16.07,16.19,16,16.13,39456,0
+BHFAP.US,D,20251126,000000,16.19,16.34,16.04,16.22,87934,0
+BHFAP.US,D,20251128,000000,16.38,16.49,16.198,16.49,39590,0
+BHFAP.US,D,20251201,000000,16.355,16.8716,16.325,16.64,131344,0
+BHFAP.US,D,20251202,000000,16.55,16.79,16.17,16.27,66513,0
+BHFAP.US,D,20251203,000000,16.24,16.44,16.24,16.29,79845,0
+BHFAP.US,D,20251204,000000,16.32,16.5199,15.98,16,94563,0
+BHFAP.US,D,20251205,000000,16.04,16.2,15.7,16.03,96676,0
+BHFAP.US,D,20251208,000000,16.01,16.032,15.52,15.65,127048,0
+BHFAP.US,D,20251209,000000,15.62,16,15.535,15.6,148253,0
+BHFAP.US,D,20251210,000000,15.24,15.4799,15.1882,15.26,113256,0
+BHFAP.US,D,20251211,000000,15.26,15.3999,15.195,15.21,107568,0
+BHFAP.US,D,20251212,000000,15.2,15.29,15.14,15.19,87258,0
+BHFAP.US,D,20251215,000000,15.14,15.23,15.13,15.21,71220,0
+BHFAP.US,D,20251216,000000,15.18,15.4,15.0509,15.2,95947,0
+BHFAP.US,D,20251217,000000,15.13,15.21,15.07,15.15,96990,0
+BHFAP.US,D,20251218,000000,15.14,15.31,15.11,15.24,140061,0
+BHFAP.US,D,20251219,000000,15.16,15.35,15.15,15.27,119898,0
+BHFAP.US,D,20251222,000000,15.27,15.33,15.15,15.19,94767,0
+BHFAP.US,D,20251223,000000,15.2,15.32,15.1,15.1042,180180,0
+BHFAP.US,D,20251224,000000,15.1,15.2,14.965,15.1,74572,0
+BHFAP.US,D,20251226,000000,15.2,15.2799,14.76,14.92,122452,0
+BHFAP.US,D,20251229,000000,15.06,15.06,14.86,14.94,172676,0
+BHFAP.US,D,20251230,000000,14.94,15.09,14.795,15.09,154571,0
+BHFAP.US,D,20251231,000000,14.99,15.25,14.86,15.25,119340,0
+BHFAP.US,D,20260102,000000,15.28,15.49,15.1801,15.42,39224,0
+BHFAP.US,D,20260105,000000,15.4,15.69,15.4,15.61,56732,0
+BHFAP.US,D,20260106,000000,15.5,15.6999,15.47,15.53,89960,0
+BHFAP.US,D,20260107,000000,15.51,15.97,15.37,15.82,53250,0
+BHFAP.US,D,20260108,000000,15.55,16.14,15.55,15.8,41329,0
+BHFAP.US,D,20260109,000000,15.82,15.9999,15.7,15.72,18735,0
+BHFAP.US,D,20260112,000000,15.845,15.95,15.6001,15.79,21253,0
+BHFAP.US,D,20260113,000000,15.77,15.8499,15.6,15.66,25765,0
+BHFAP.US,D,20260114,000000,15.76,16.12,15.706,16.12,81823,0
+BHFAP.US,D,20260115,000000,16.12,16.5999,16.11,16.2,84951,0
+BHFAP.US,D,20260116,000000,16.2739,16.4099,16.04,16.2,63679,0
+BHFAP.US,D,20260120,000000,16.17,16.4399,16.05,16.39,56629,0
+BHFAP.US,D,20260121,000000,16.38,16.62,16.38,16.62,64324,0
+BHFAP.US,D,20260122,000000,16.61,16.71,16.58,16.69,20267,0
+BHFAP.US,D,20260123,000000,16.6,16.71,16.6,16.62,38789,0
+BHFAP.US,D,20260126,000000,16.54,16.94,16.54,16.9,26931,0
+BHFAP.US,D,20260127,000000,16.8,16.99,16.8,16.96,23632,0
+BHFAP.US,D,20260128,000000,16.99,17.05,16.79,16.83,36915,0
+BHFAP.US,D,20260129,000000,16.86,16.91,16.75,16.88,44480,0
+BHFAP.US,D,20260130,000000,16.92,16.92,16.7,16.84,18807,0
+BHFAP.US,D,20260202,000000,16.81,16.81,16.44,16.66,26686,0
+BHFAP.US,D,20260203,000000,16.84,16.84,16.44,16.5,20466,0
+BHFAP.US,D,20260204,000000,16.47,16.5399,16.32,16.49,27355,0
+BHFAP.US,D,20260205,000000,16.51,16.52,16.4,16.43,11232,0
+BHFAP.US,D,20260206,000000,16.4002,16.739,16.4001,16.63,20535,0
+BHFAP.US,D,20260209,000000,16.63,16.65,16.4515,16.55,30132,0
+BHFAP.US,D,20260210,000000,16.535,16.73,16.535,16.55,17352,0
+BHFAP.US,D,20260211,000000,16.65,16.65,16.43,16.43,17063,0
+BHFAP.US,D,20260212,000000,16.44,16.55,16.37,16.4012,40781,0
+BHFAP.US,D,20260213,000000,16.36,16.57,16.3,16.505,25854,0
+BHFAP.US,D,20260217,000000,16.41,16.79,16.41,16.75,57260,0
+BHFAP.US,D,20260218,000000,16.72,16.78,16.6,16.74,34152,0
diff --git a/daily/us/nasdaq stocks/1/bili.us.txt b/daily/us/nasdaq stocks/1/bili.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b5f8f9eec9b66d981973fee798d65209b26f4539
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bili.us.txt	
@@ -0,0 +1,1985 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BILI.US,D,20180328,000000,9.8,11.26,9.62,11.24,23929559,0
+BILI.US,D,20180329,000000,11.5,11.8,10.65,11,5863898,0
+BILI.US,D,20180402,000000,11.05,11.5,10.9101,11,2771042,0
+BILI.US,D,20180403,000000,11.5,11.5,10.791,10.91,2509609,0
+BILI.US,D,20180404,000000,10.75,11.08,10.55,10.97,1498443,0
+BILI.US,D,20180405,000000,11,11.0492,10.7501,10.98,893303,0
+BILI.US,D,20180406,000000,10.95,11.03,10.85,10.94,684722,0
+BILI.US,D,20180409,000000,11,11.69,10.96,11.1,2648463,0
+BILI.US,D,20180410,000000,11.45,11.59,11.2498,11.5,2199364,0
+BILI.US,D,20180411,000000,11.48,11.59,11.05,11.48,1491786,0
+BILI.US,D,20180412,000000,11.53,11.76,11.35,11.62,2076557,0
+BILI.US,D,20180413,000000,11.6,11.69,11.32,11.4,803948,0
+BILI.US,D,20180416,000000,11.41,11.5,11.33,11.33,562039,0
+BILI.US,D,20180417,000000,11.35,11.4,11.16,11.32,635052,0
+BILI.US,D,20180418,000000,11.44,11.5,11.29,11.35,582364,0
+BILI.US,D,20180419,000000,11.4,11.49,11.28,11.35,433048,0
+BILI.US,D,20180420,000000,11.25,11.31,11.06,11.19,625654,0
+BILI.US,D,20180423,000000,11.29,11.46,11.051,11.19,867778,0
+BILI.US,D,20180424,000000,11.25,11.52,11.21,11.29,1223314,0
+BILI.US,D,20180425,000000,11.19,11.29,10.82,10.9,1530224,0
+BILI.US,D,20180426,000000,11.06,11.19,10.85,11,343444,0
+BILI.US,D,20180427,000000,11,11.1,10.61,10.61,495065,0
+BILI.US,D,20180430,000000,10.7,11.08,10.1,10.92,1090884,0
+BILI.US,D,20180501,000000,10.84,11.04,10.41,10.58,581011,0
+BILI.US,D,20180502,000000,10.52,10.6361,10.21,10.26,558728,0
+BILI.US,D,20180503,000000,10.19,10.459,10,10.08,844175,0
+BILI.US,D,20180504,000000,10.18,10.28,9.86,9.99,954543,0
+BILI.US,D,20180507,000000,10.01,10.14,9.86,10,877758,0
+BILI.US,D,20180508,000000,10.05,10.49,9.95,10.27,734148,0
+BILI.US,D,20180509,000000,10.41,10.73,10.28,10.65,1043698,0
+BILI.US,D,20180510,000000,10.73,11.679,10.51,11,1652992,0
+BILI.US,D,20180511,000000,11.06,12.19,11.06,11.46,3152495,0
+BILI.US,D,20180514,000000,11.55,12.2,11.5,12.07,1946847,0
+BILI.US,D,20180515,000000,12.07,12.42,11.52,12.16,1529337,0
+BILI.US,D,20180516,000000,12.24,14.35,12.16,14.11,3113438,0
+BILI.US,D,20180517,000000,13.83,14.87,13.03,13.55,4410229,0
+BILI.US,D,20180518,000000,13.5,13.5,12.8,12.84,2469385,0
+BILI.US,D,20180521,000000,12.94,13.18,12.67,12.75,3480140,0
+BILI.US,D,20180522,000000,13,13.26,12.61,13.14,2364269,0
+BILI.US,D,20180523,000000,13.07,13.38,12.3,12.44,6222885,0
+BILI.US,D,20180524,000000,14.35,15.49,13.45,13.85,16603702,0
+BILI.US,D,20180525,000000,13.86,14.44,13.85,14.24,3624491,0
+BILI.US,D,20180529,000000,14.3,15.189,14.22,15.03,4145251,0
+BILI.US,D,20180530,000000,15.2,16.8838,15.19,16.67,6639745,0
+BILI.US,D,20180531,000000,17.13,17.71,15,16.23,10142030,0
+BILI.US,D,20180601,000000,16.51,17.2,15.87,16.91,4287587,0
+BILI.US,D,20180604,000000,17.4,18.1553,16.25,16.43,5657647,0
+BILI.US,D,20180605,000000,16.48,16.74,15.6,16.71,4193102,0
+BILI.US,D,20180606,000000,16.94,16.9599,16.141,16.57,2725716,0
+BILI.US,D,20180607,000000,16.56,16.79,16.05,16.22,1983589,0
+BILI.US,D,20180608,000000,16.1,19.35,15.85,18.95,10538314,0
+BILI.US,D,20180611,000000,19.01,19.35,17.36,18.42,11994850,0
+BILI.US,D,20180612,000000,18.62,19.1,17.6,18.66,7313871,0
+BILI.US,D,20180613,000000,18.78,20.24,18.5,20.07,10175887,0
+BILI.US,D,20180614,000000,20.69,22.7,19.6,20.5,19542024,0
+BILI.US,D,20180615,000000,20.575,21.35,18.82,19.65,14056841,0
+BILI.US,D,20180618,000000,19.35,21.66,18.95,21.28,10162508,0
+BILI.US,D,20180619,000000,20.8,21.25,19.08,19.18,10723665,0
+BILI.US,D,20180620,000000,20.04,20.29,18.5,18.54,8227743,0
+BILI.US,D,20180621,000000,18.5,18.54,16,16.44,13195474,0
+BILI.US,D,20180622,000000,16.52,16.88,15.38,16.65,8722277,0
+BILI.US,D,20180625,000000,15.67,16.19,14.8,15.36,8813270,0
+BILI.US,D,20180626,000000,15.95,16.53,15.51,15.85,7155364,0
+BILI.US,D,20180627,000000,16.21,16.3,13.89,13.9,9575998,0
+BILI.US,D,20180628,000000,13.5,14.9,13.31,14.5,7180466,0
+BILI.US,D,20180629,000000,14.9,14.9,13.82,13.99,6025830,0
+BILI.US,D,20180702,000000,13.24,13.64,12.97,13.36,7243921,0
+BILI.US,D,20180703,000000,13.54,14.09,13.12,13.8,3656360,0
+BILI.US,D,20180705,000000,14,14.1,12.88,12.9,6617318,0
+BILI.US,D,20180706,000000,12.51,13.37,12.5,13.3,6019315,0
+BILI.US,D,20180709,000000,13.66,14.08,13.285,13.85,9256486,0
+BILI.US,D,20180710,000000,13.47,13.97,13.13,13.26,6777471,0
+BILI.US,D,20180711,000000,12.96,13.53,12.76,12.78,7441222,0
+BILI.US,D,20180712,000000,13.2,14.4,12.9501,14.26,11804444,0
+BILI.US,D,20180713,000000,14.5,14.69,13.5,13.8,9517610,0
+BILI.US,D,20180716,000000,13.72,14.25,13.28,13.8,8538197,0
+BILI.US,D,20180717,000000,13.42,14.15,13.1,13.69,6857079,0
+BILI.US,D,20180718,000000,13.95,14.99,13.9,14.43,10267613,0
+BILI.US,D,20180719,000000,14.43,15.08,13.8,13.92,10799348,0
+BILI.US,D,20180720,000000,13.96,14.71,13.82,14.41,6374247,0
+BILI.US,D,20180723,000000,14.41,14.7,13.6362,14.18,4917194,0
+BILI.US,D,20180724,000000,14.4,14.77,13.65,13.92,6209197,0
+BILI.US,D,20180725,000000,13.77,13.95,13.13,13.36,9281131,0
+BILI.US,D,20180726,000000,12.8,13.15,12.66,12.77,6985684,0
+BILI.US,D,20180727,000000,13.1,13.1,12,12.13,6568310,0
+BILI.US,D,20180730,000000,11.3,12,11.05,11.59,6687365,0
+BILI.US,D,20180731,000000,11.5,12.25,11.35,11.71,3235508,0
+BILI.US,D,20180801,000000,11.66,11.73,11.16,11.33,3789359,0
+BILI.US,D,20180802,000000,11,11.52,10.7,11.51,6487860,0
+BILI.US,D,20180803,000000,11.51,11.6,11,11.06,2901622,0
+BILI.US,D,20180806,000000,11.12,11.74,11.1125,11.27,3413039,0
+BILI.US,D,20180807,000000,11.38,11.67,11.3,11.4,2804299,0
+BILI.US,D,20180808,000000,11.49,11.679,11.24,11.39,1810282,0
+BILI.US,D,20180809,000000,11.4,11.579,11.22,11.25,1839477,0
+BILI.US,D,20180810,000000,11.25,11.37,11.02,11.14,2686306,0
+BILI.US,D,20180813,000000,11.19,11.27,10.7,10.81,2273738,0
+BILI.US,D,20180814,000000,10.57,10.69,10.26,10.66,5840420,0
+BILI.US,D,20180815,000000,9.9,10.3,9.09,10.265,10742675,0
+BILI.US,D,20180816,000000,10.51,10.94,10.5,10.56,5203255,0
+BILI.US,D,20180817,000000,10.55,10.87,9.94,10.7,2922692,0
+BILI.US,D,20180820,000000,11.25,11.44,10.5,11.3,5316263,0
+BILI.US,D,20180821,000000,11.55,12.43,11.5,11.85,5490473,0
+BILI.US,D,20180822,000000,11.75,11.82,10.96,11.01,4486311,0
+BILI.US,D,20180823,000000,11.21,11.35,10.4334,10.53,4609936,0
+BILI.US,D,20180824,000000,10.58,10.99,10.41,10.91,3993922,0
+BILI.US,D,20180827,000000,11.45,11.77,10.96,11.53,9487143,0
+BILI.US,D,20180828,000000,12.85,13.75,12.64,13.08,19444307,0
+BILI.US,D,20180829,000000,13,14.23,12.18,13.76,9431748,0
+BILI.US,D,20180830,000000,13.4,13.7,12.25,13.14,8767651,0
+BILI.US,D,20180831,000000,12.7,13.4,12.7,12.83,3801302,0
+BILI.US,D,20180904,000000,12.75,12.86,12.04,12.5,3758760,0
+BILI.US,D,20180905,000000,12.25,12.31,11.35,11.39,5320219,0
+BILI.US,D,20180906,000000,11.59,11.66,11.11,11.4,2416448,0
+BILI.US,D,20180907,000000,11.26,11.88,11,11.71,2973219,0
+BILI.US,D,20180910,000000,11.73,11.94,11.31,11.31,2528284,0
+BILI.US,D,20180911,000000,11.11,11.99,11.11,11.84,3513678,0
+BILI.US,D,20180912,000000,12,13.68,11.89,13.03,9417309,0
+BILI.US,D,20180913,000000,13.46,14.12,13.161,13.35,6425337,0
+BILI.US,D,20180914,000000,13.29,13.66,12.91,13.52,3904775,0
+BILI.US,D,20180917,000000,13.29,13.5,12.7752,13.23,3328863,0
+BILI.US,D,20180918,000000,13.4,14.07,13.13,13.76,3956214,0
+BILI.US,D,20180919,000000,13.69,14,13.2,13.22,2756286,0
+BILI.US,D,20180920,000000,13.49,13.69,12.97,13.44,2206231,0
+BILI.US,D,20180921,000000,13.45,13.67,12.36,12.43,5074601,0
+BILI.US,D,20180924,000000,11.7,12.231,11.28,12,5842153,0
+BILI.US,D,20180925,000000,12,12.659,11.7,12.55,3393334,0
+BILI.US,D,20180926,000000,12.49,13.42,12.45,12.87,4916662,0
+BILI.US,D,20180927,000000,12.87,13.1,12.73,13.02,2278954,0
+BILI.US,D,20180928,000000,12.9,13.69,12.89,13.48,4170847,0
+BILI.US,D,20181001,000000,13.7,14.085,13.57,13.95,3226414,0
+BILI.US,D,20181002,000000,13.4,13.7,12.84,13.31,4114338,0
+BILI.US,D,20181003,000000,15.15,15.5,14.03,14.37,18033524,0
+BILI.US,D,20181004,000000,14.14,14.44,12.885,13.55,6889488,0
+BILI.US,D,20181005,000000,13.37,13.88,12.9,13.35,4572124,0
+BILI.US,D,20181008,000000,12.72,13.74,12.65,13.63,3539367,0
+BILI.US,D,20181009,000000,13.31,13.535,13,13.17,2463082,0
+BILI.US,D,20181010,000000,13.26,13.26,12.1,12.42,3842157,0
+BILI.US,D,20181011,000000,12.03,12.9,12.02,12.69,3188176,0
+BILI.US,D,20181012,000000,13.37,13.85,13.28,13.71,4143761,0
+BILI.US,D,20181015,000000,13.28,14.18,13.26,13.95,3159646,0
+BILI.US,D,20181016,000000,14,14.29,13.2577,13.46,4059847,0
+BILI.US,D,20181017,000000,13.67,13.72,12.91,13.25,2130168,0
+BILI.US,D,20181018,000000,12.91,13.1,12.49,12.61,3150641,0
+BILI.US,D,20181019,000000,12.94,13.07,12.37,12.49,1924112,0
+BILI.US,D,20181022,000000,13,13.07,12.75,13.05,3448785,0
+BILI.US,D,20181023,000000,12.67,13.17,12.57,12.97,1836258,0
+BILI.US,D,20181024,000000,12.89,12.94,11.87,11.99,3620875,0
+BILI.US,D,20181025,000000,12.24,12.63,12.21,12.57,2777951,0
+BILI.US,D,20181026,000000,12.25,13.26,12.15,13.17,2576678,0
+BILI.US,D,20181029,000000,13.45,13.55,12.2579,12.47,2044254,0
+BILI.US,D,20181030,000000,12.58,13.4,12.31,13.1,2481228,0
+BILI.US,D,20181031,000000,13.63,14.5,13.28,13.5,8966546,0
+BILI.US,D,20181101,000000,13.85,15.16,13.03,14.19,12344917,0
+BILI.US,D,20181102,000000,14.96,15.18,14.16,14.43,5443863,0
+BILI.US,D,20181105,000000,14.4,14.78,14.25,14.36,1709292,0
+BILI.US,D,20181106,000000,14.36,15.48,14.35,14.91,4477616,0
+BILI.US,D,20181107,000000,15.39,15.44,14.81,15.15,2010586,0
+BILI.US,D,20181108,000000,15.06,15.08,14.35,14.49,2149413,0
+BILI.US,D,20181109,000000,14.06,14.06,13.32,13.4,2689412,0
+BILI.US,D,20181112,000000,13.51,13.71,12.78,12.9,3235926,0
+BILI.US,D,20181113,000000,13.33,13.93,13.1,13.77,2395281,0
+BILI.US,D,20181114,000000,13.87,14.14,13.54,13.56,1710903,0
+BILI.US,D,20181115,000000,13.86,14.79,13.7924,14.47,3440254,0
+BILI.US,D,20181116,000000,14.2,14.94,13.96,14.5,3597567,0
+BILI.US,D,20181119,000000,14.4,14.42,13.02,13.025,5016630,0
+BILI.US,D,20181120,000000,13.05,13.9,12.85,13.6,5870685,0
+BILI.US,D,20181121,000000,13.79,16.1299,13.75,15.14,19460708,0
+BILI.US,D,20181123,000000,14.53,15.06,14.2,14.98,2797733,0
+BILI.US,D,20181126,000000,15.15,15.36,14.64,14.94,2888446,0
+BILI.US,D,20181127,000000,14.7,15.19,14.5,14.97,3099712,0
+BILI.US,D,20181128,000000,15.2,16.17,15.03,16.14,5337866,0
+BILI.US,D,20181129,000000,15.93,15.95,14.64,14.93,6586986,0
+BILI.US,D,20181130,000000,15.15,15.74,14.9,15.61,5782634,0
+BILI.US,D,20181203,000000,16.29,16.74,15.32,15.42,5353949,0
+BILI.US,D,20181204,000000,15.52,15.7,14.11,14.33,4905445,0
+BILI.US,D,20181206,000000,14.03,14.73,13.9,14.68,4840407,0
+BILI.US,D,20181207,000000,14.66,15.4,14.52,14.69,3614330,0
+BILI.US,D,20181210,000000,14.59,15.0885,14.59,14.71,3151261,0
+BILI.US,D,20181211,000000,15.02,15.33,14.81,15.05,2029865,0
+BILI.US,D,20181212,000000,15.3,15.64,15.17,15.29,3441355,0
+BILI.US,D,20181213,000000,15.44,15.57,14.91,14.95,2628208,0
+BILI.US,D,20181214,000000,14.8,15.43,14.3,15.22,4102320,0
+BILI.US,D,20181217,000000,14.93,14.9407,14.22,14.28,3109957,0
+BILI.US,D,20181218,000000,14.48,14.8,14.3,14.72,3046842,0
+BILI.US,D,20181219,000000,14.8,15.17,14.5,14.55,3241368,0
+BILI.US,D,20181220,000000,15.18,15.23,14.05,14.63,7514463,0
+BILI.US,D,20181221,000000,15.18,15.5,13.16,13.3,13876784,0
+BILI.US,D,20181224,000000,13.04,13.83,12.66,13.71,4584292,0
+BILI.US,D,20181226,000000,13.78,13.96,13.27,13.85,3562163,0
+BILI.US,D,20181227,000000,13.41,14.2,13.33,14.08,2181366,0
+BILI.US,D,20181228,000000,14.04,14.42,13.81,14.37,2762098,0
+BILI.US,D,20181231,000000,14.57,15,14.4,14.59,2914058,0
+BILI.US,D,20190102,000000,14,14.63,13.98,14.28,1902084,0
+BILI.US,D,20190103,000000,14.19,14.2,12.85,12.95,5039104,0
+BILI.US,D,20190104,000000,13.45,13.89,13.4,13.7,2971913,0
+BILI.US,D,20190107,000000,13.94,14.37,13.74,14.27,2357990,0
+BILI.US,D,20190108,000000,14.515,15.1,14.4,14.78,4795206,0
+BILI.US,D,20190109,000000,14.04,16.37,14.01,15.75,7953105,0
+BILI.US,D,20190110,000000,15.4,16.6,15.3,16.26,5974627,0
+BILI.US,D,20190111,000000,16.02,16.09,15.29,15.36,4050188,0
+BILI.US,D,20190114,000000,15.2,15.37,14.7101,15.06,2387369,0
+BILI.US,D,20190115,000000,15.33,15.8,15.23,15.51,3143336,0
+BILI.US,D,20190116,000000,15.77,16.15,15.56,16.03,4318257,0
+BILI.US,D,20190117,000000,15.9,16.82,15.75,16.53,3893882,0
+BILI.US,D,20190118,000000,16.86,17.09,16.6,16.71,3635078,0
+BILI.US,D,20190122,000000,16.16,16.19,15.75,15.93,4493176,0
+BILI.US,D,20190123,000000,16.19,16.37,15.84,15.95,3083085,0
+BILI.US,D,20190124,000000,16.09,17.18,16,16.89,4376022,0
+BILI.US,D,20190125,000000,17.22,17.5,16.97,17.44,3763856,0
+BILI.US,D,20190128,000000,17.14,18.16,16.8,17.98,4097052,0
+BILI.US,D,20190129,000000,17.99,18.38,17.67,17.84,6344326,0
+BILI.US,D,20190130,000000,18.19,18.3,17.68,17.76,2807257,0
+BILI.US,D,20190131,000000,18.28,18.46,17.96,18.41,5099960,0
+BILI.US,D,20190201,000000,18.3,18.61,17.75,17.83,3082335,0
+BILI.US,D,20190204,000000,17.89,18.05,17.47,17.7,2415479,0
+BILI.US,D,20190205,000000,17.76,18.435,17.66,18.21,2056435,0
+BILI.US,D,20190206,000000,18.19,18.48,18.07,18.21,2865631,0
+BILI.US,D,20190207,000000,17.99,18.0648,16.99,17.18,4054716,0
+BILI.US,D,20190208,000000,16.99,17.65,16.43,17.46,1702701,0
+BILI.US,D,20190211,000000,17.825,17.95,17.15,17.29,2374967,0
+BILI.US,D,20190212,000000,17.51,18.21,17.51,17.86,3905253,0
+BILI.US,D,20190213,000000,18.11,18.5,17.9635,18.2,2499682,0
+BILI.US,D,20190214,000000,18.82,19.2,18.38,18.92,6906852,0
+BILI.US,D,20190215,000000,18.5,18.51,17.72,17.74,6521972,0
+BILI.US,D,20190219,000000,17.81,18.22,17.77,17.8,3313403,0
+BILI.US,D,20190220,000000,18.03,18.75,18.02,18.31,5234750,0
+BILI.US,D,20190221,000000,18.46,18.68,17.93,18.14,3018496,0
+BILI.US,D,20190222,000000,18.45,19.55,18.4249,19.48,7639063,0
+BILI.US,D,20190225,000000,20.5,21,19.56,20.26,8690174,0
+BILI.US,D,20190226,000000,19.67,19.98,19.05,19.73,4506978,0
+BILI.US,D,20190227,000000,19.99,20.05,19.43,19.86,5961009,0
+BILI.US,D,20190228,000000,20.9,21.5,18.54,18.98,17474476,0
+BILI.US,D,20190301,000000,19.11,19.2,17.92,17.98,9815661,0
+BILI.US,D,20190304,000000,17.63,19,17.57,18.82,10394191,0
+BILI.US,D,20190305,000000,18.66,19.32,18.269,19.14,4526035,0
+BILI.US,D,20190306,000000,19,19.13,18.515,18.66,4299417,0
+BILI.US,D,20190307,000000,18.4,18.6,17.67,17.8,3947967,0
+BILI.US,D,20190308,000000,17.21,18.2,17.15,17.94,3441173,0
+BILI.US,D,20190311,000000,18.12,18.62,17.97,18.6,4642209,0
+BILI.US,D,20190312,000000,18.71,19.26,18.63,18.9,3295479,0
+BILI.US,D,20190313,000000,18.9,19.1,18.175,18.2,3825889,0
+BILI.US,D,20190314,000000,18.3,18.6,18.18,18.5,1640115,0
+BILI.US,D,20190315,000000,18.59,18.83,18.5001,18.71,2184093,0
+BILI.US,D,20190318,000000,18.91,18.95,18.37,18.5,2295806,0
+BILI.US,D,20190319,000000,18.57,19,18.45,18.65,3482510,0
+BILI.US,D,20190320,000000,18.62,18.65,17.72,17.75,5205749,0
+BILI.US,D,20190321,000000,17.77,18.0569,17.55,17.71,4727078,0
+BILI.US,D,20190322,000000,17.6,17.69,17.2,17.21,4250869,0
+BILI.US,D,20190325,000000,17.11,17.81,17.05,17.59,1901383,0
+BILI.US,D,20190326,000000,17.65,17.9,17.61,17.7,2688300,0
+BILI.US,D,20190327,000000,17.71,17.98,17.5,17.71,5441846,0
+BILI.US,D,20190328,000000,17.75,18.2,17.67,18.1,3835183,0
+BILI.US,D,20190329,000000,18.41,18.97,17.83,18.95,6273476,0
+BILI.US,D,20190401,000000,19.24,19.3,18.16,18.8,5938400,0
+BILI.US,D,20190402,000000,18.39,18.5901,17.99,18.05,9102725,0
+BILI.US,D,20190403,000000,18.27,18.6,17.98,18.08,21655865,0
+BILI.US,D,20190404,000000,18.03,18.19,16.9206,17.23,11663904,0
+BILI.US,D,20190405,000000,17.39,18.25,17.24,18.02,7908833,0
+BILI.US,D,20190408,000000,17.94,18.135,17.69,17.91,5201498,0
+BILI.US,D,20190409,000000,17.92,17.96,17.77,17.84,2435328,0
+BILI.US,D,20190410,000000,17.99,17.99,17.4199,17.63,2903155,0
+BILI.US,D,20190411,000000,17.5,17.77,17.38,17.47,3652918,0
+BILI.US,D,20190412,000000,17.82,18.52,17.68,18.32,7307213,0
+BILI.US,D,20190415,000000,18.08,18.15,16.88,17.18,8859090,0
+BILI.US,D,20190416,000000,17.49,17.55,17,17.1,4515073,0
+BILI.US,D,20190417,000000,17.26,17.2999,16.71,16.93,5296428,0
+BILI.US,D,20190418,000000,17,17.54,16.96,17.45,3426823,0
+BILI.US,D,20190422,000000,17,17.75,17,17.72,2792624,0
+BILI.US,D,20190423,000000,17.62,17.99,17.611,17.73,4245891,0
+BILI.US,D,20190424,000000,17.66,17.89,17.19,17.77,2285032,0
+BILI.US,D,20190425,000000,17.54,17.77,17.03,17.49,2990605,0
+BILI.US,D,20190426,000000,17.47,17.81,17.281,17.78,2252170,0
+BILI.US,D,20190429,000000,17.72,17.85,17.4129,17.68,2642851,0
+BILI.US,D,20190430,000000,17.56,17.9,17.45,17.8,3617379,0
+BILI.US,D,20190501,000000,17.9,18.08,17.8048,17.83,2544629,0
+BILI.US,D,20190502,000000,17.8,18.15,17.515,17.72,2462901,0
+BILI.US,D,20190503,000000,17.9,18.31,17.75,18.19,3247587,0
+BILI.US,D,20190506,000000,17.35,17.57,17.03,17.4,4826501,0
+BILI.US,D,20190507,000000,17.27,17.6,16.97,17.09,3042466,0
+BILI.US,D,20190508,000000,17.08,17.39,16.8,17.14,3634362,0
+BILI.US,D,20190509,000000,16.71,17.17,16.19,17.14,6096598,0
+BILI.US,D,20190510,000000,17.17,17.5,16.58,17.1,3930925,0
+BILI.US,D,20190513,000000,16.51,16.65,16.03,16.21,4672888,0
+BILI.US,D,20190514,000000,16.69,16.7,14.82,15.39,16739065,0
+BILI.US,D,20190515,000000,15.46,15.69,15.19,15.53,4802134,0
+BILI.US,D,20190516,000000,15.63,15.965,15.5005,15.81,3529931,0
+BILI.US,D,20190517,000000,15.53,15.7,15.25,15.35,4076701,0
+BILI.US,D,20190520,000000,15,15.1,14.43,14.58,4531074,0
+BILI.US,D,20190521,000000,14.87,15.035,14.64,14.77,5223542,0
+BILI.US,D,20190522,000000,14.73,14.995,14.45,14.69,2483022,0
+BILI.US,D,20190523,000000,14.2,14.4728,13.83,14.32,4847473,0
+BILI.US,D,20190524,000000,14.49,14.5742,13.99,14.05,2452900,0
+BILI.US,D,20190528,000000,14.37,14.63,13.98,14.01,3617437,0
+BILI.US,D,20190529,000000,13.88,14.02,13.655,13.78,3338448,0
+BILI.US,D,20190530,000000,13.93,14.05,13.82,13.89,1532667,0
+BILI.US,D,20190531,000000,13.63,13.72,13.3,13.5,2886704,0
+BILI.US,D,20190603,000000,13.51,13.795,13.23,13.48,5497666,0
+BILI.US,D,20190604,000000,13.45,14.275,13.27,14.11,5363839,0
+BILI.US,D,20190605,000000,14.42,14.45,13.48,13.99,6164762,0
+BILI.US,D,20190606,000000,13.9,14.34,13.73,14.17,2654266,0
+BILI.US,D,20190607,000000,14.15,15.1,14.1,14.8,5001950,0
+BILI.US,D,20190610,000000,14.91,15.31,14.88,15.06,3584557,0
+BILI.US,D,20190611,000000,15.51,15.6294,14.545,14.92,5314203,0
+BILI.US,D,20190612,000000,14.56,14.78,14.41,14.69,1471258,0
+BILI.US,D,20190613,000000,14.62,14.8,14.25,14.48,3091889,0
+BILI.US,D,20190614,000000,14.33,14.45,14.01,14.27,2575859,0
+BILI.US,D,20190617,000000,14.2,14.58,14.19,14.36,1461415,0
+BILI.US,D,20190618,000000,14.59,15.5,14.5,15.16,4473060,0
+BILI.US,D,20190619,000000,15.23,15.34,14.95,15.19,955027,0
+BILI.US,D,20190620,000000,15.57,15.93,15.48,15.58,3130616,0
+BILI.US,D,20190621,000000,15.34,15.57,15.1,15.44,2675592,0
+BILI.US,D,20190624,000000,15.44,16.24,15.28,16.07,3683561,0
+BILI.US,D,20190625,000000,15.88,16.14,15.47,15.64,2839204,0
+BILI.US,D,20190626,000000,15.9,16.23,15.9,15.97,1905405,0
+BILI.US,D,20190627,000000,16.07,16.25,15.94,16.1,2739798,0
+BILI.US,D,20190628,000000,15.89,16.28,15.82,16.27,1853896,0
+BILI.US,D,20190701,000000,16.55,16.82,16.26,16.48,4595557,0
+BILI.US,D,20190702,000000,16.42,16.7,16.25,16.61,2952629,0
+BILI.US,D,20190703,000000,16.6,16.66,16.3,16.63,1189604,0
+BILI.US,D,20190705,000000,16.52,16.8,16.4,16.74,956431,0
+BILI.US,D,20190708,000000,16.5,16.61,16.4,16.56,1076327,0
+BILI.US,D,20190709,000000,16.3,16.66,16.1825,16.6,1391238,0
+BILI.US,D,20190710,000000,16.7,16.83,16.48,16.59,2012535,0
+BILI.US,D,20190711,000000,16.65,16.7,16.33,16.47,1145810,0
+BILI.US,D,20190712,000000,16.6,16.75,16.325,16.4,1399692,0
+BILI.US,D,20190715,000000,16.58,16.66,16.405,16.45,1491340,0
+BILI.US,D,20190716,000000,16.5,16.55,16.055,16.07,1327736,0
+BILI.US,D,20190717,000000,16.1,16.1,15.36,15.58,2816948,0
+BILI.US,D,20190718,000000,15.5,15.625,15.06,15.53,1997888,0
+BILI.US,D,20190719,000000,15.66,15.8,15.425,15.54,2031837,0
+BILI.US,D,20190722,000000,15.78,16.24,15.41,15.56,2588975,0
+BILI.US,D,20190723,000000,15.78,16.18,15.7001,15.71,4330766,0
+BILI.US,D,20190724,000000,15.84,15.95,15.72,15.8,1909910,0
+BILI.US,D,20190725,000000,15.87,15.99,15.5,15.7,2056510,0
+BILI.US,D,20190726,000000,15.76,16.2,15.75,15.96,1748882,0
+BILI.US,D,20190729,000000,16,16.15,15.77,16.13,1537400,0
+BILI.US,D,20190730,000000,15.9,16.03,15.37,15.49,2580369,0
+BILI.US,D,20190731,000000,15.5,15.5,14.9,15.15,3207368,0
+BILI.US,D,20190801,000000,15.25,15.49,14.6,14.75,2556340,0
+BILI.US,D,20190802,000000,14.7,14.79,14.21,14.72,2139566,0
+BILI.US,D,20190805,000000,14.2,14.295,13.61,13.81,7192472,0
+BILI.US,D,20190806,000000,14.26,14.54,13.88,13.95,4844680,0
+BILI.US,D,20190807,000000,14.16,14.39,13.67,14.04,4303835,0
+BILI.US,D,20190808,000000,14.19,14.36,13.94,14.19,2475090,0
+BILI.US,D,20190809,000000,14.09,14.1132,13.86,13.91,2124911,0
+BILI.US,D,20190812,000000,13.75,14.01,13.7,13.84,1691412,0
+BILI.US,D,20190813,000000,13.88,14.07,13.73,14.01,4257147,0
+BILI.US,D,20190814,000000,13.7,13.96,13.55,13.81,2014357,0
+BILI.US,D,20190815,000000,13.915,14.13,13.9,14.01,1029448,0
+BILI.US,D,20190816,000000,14.2836,14.78,14.28,14.52,2506242,0
+BILI.US,D,20190819,000000,14.85,15.011,14.4,14.5,3142865,0
+BILI.US,D,20190820,000000,14.42,14.58,14.21,14.31,1698134,0
+BILI.US,D,20190821,000000,14.5,14.54,14.32,14.41,1429935,0
+BILI.US,D,20190822,000000,14.56,14.74,14.35,14.7,2945799,0
+BILI.US,D,20190823,000000,14.58,15.34,14.58,14.7,4215734,0
+BILI.US,D,20190826,000000,15.12,15.15,14,14.5,7949897,0
+BILI.US,D,20190827,000000,14.31,14.9,13.85,13.92,6024598,0
+BILI.US,D,20190828,000000,13.81,13.86,13.36,13.53,4263334,0
+BILI.US,D,20190829,000000,13.75,14.02,13.58,13.7,2737715,0
+BILI.US,D,20190830,000000,13.75,14.248,13.75,14.05,2270094,0
+BILI.US,D,20190903,000000,13.81,14.44,13.81,14.16,2756563,0
+BILI.US,D,20190904,000000,14.32,14.32,13.7,13.77,4557492,0
+BILI.US,D,20190905,000000,14,14.65,14,14.59,7929794,0
+BILI.US,D,20190906,000000,14.7,14.89,14.36,14.46,3313954,0
+BILI.US,D,20190909,000000,14.48,14.515,14.24,14.34,1597741,0
+BILI.US,D,20190910,000000,14.27,14.9,14.16,14.87,3981630,0
+BILI.US,D,20190911,000000,14.98,15.28,14.8,15.21,4430370,0
+BILI.US,D,20190912,000000,15.3,15.36,14.91,15.14,3548102,0
+BILI.US,D,20190913,000000,15.2,15.28,14.94,15.06,1693398,0
+BILI.US,D,20190916,000000,14.9,15.195,14.87,15,2288047,0
+BILI.US,D,20190917,000000,14.91,15.305,14.83,15.24,1719335,0
+BILI.US,D,20190918,000000,15.24,15.35,14.96,15.21,1914814,0
+BILI.US,D,20190919,000000,15.24,15.43,15.1,15.1,1789938,0
+BILI.US,D,20190920,000000,15.09,15.48,15.03,15.26,2823032,0
+BILI.US,D,20190923,000000,15.24,15.33,14.97,15.1,1561155,0
+BILI.US,D,20190924,000000,15.1,15.19,14.45,14.6,3472271,0
+BILI.US,D,20190925,000000,14.52,14.945,14.41,14.89,2742165,0
+BILI.US,D,20190926,000000,14.94,15.13,14.81,15.02,1819041,0
+BILI.US,D,20190927,000000,15.05,15.29,14.05,14.33,3479134,0
+BILI.US,D,20190930,000000,14.47,14.55,14.07,14.12,1443340,0
+BILI.US,D,20191001,000000,14.14,14.2,13.74,13.8,2101798,0
+BILI.US,D,20191002,000000,13.69,13.9287,13.61,13.8,1917708,0
+BILI.US,D,20191003,000000,13.85,14.23,13.6387,14.22,1576378,0
+BILI.US,D,20191004,000000,14.17,14.25,13.85,13.92,1349219,0
+BILI.US,D,20191007,000000,13.88,13.95,13.57,13.64,2390458,0
+BILI.US,D,20191008,000000,13.57,13.6,13.23,13.44,2653061,0
+BILI.US,D,20191009,000000,13.78,13.82,13.525,13.79,1367404,0
+BILI.US,D,20191010,000000,13.81,14.0758,13.79,14.01,1448598,0
+BILI.US,D,20191011,000000,14.56,14.8,14.32,14.37,2757199,0
+BILI.US,D,20191014,000000,14.26,14.43,14.15,14.35,993133,0
+BILI.US,D,20191015,000000,14.44,14.63,14.36,14.51,940386,0
+BILI.US,D,20191016,000000,14.45,14.56,14.1,14.56,1360209,0
+BILI.US,D,20191017,000000,14.63,14.69,14.3,14.35,2954234,0
+BILI.US,D,20191018,000000,14.3,14.55,14.25,14.41,1341102,0
+BILI.US,D,20191021,000000,14.5,14.89,14.47,14.86,1401702,0
+BILI.US,D,20191022,000000,14.86,14.9,14.56,14.56,703206,0
+BILI.US,D,20191023,000000,14.55,14.7,14.3403,14.42,1149023,0
+BILI.US,D,20191024,000000,14.5,15.51,14.5,15.26,4089576,0
+BILI.US,D,20191025,000000,15.1,15.61,15.1,15.52,1752904,0
+BILI.US,D,20191028,000000,15.58,15.91,15.5,15.72,2350087,0
+BILI.US,D,20191029,000000,15.6,15.7,15.43,15.57,1465304,0
+BILI.US,D,20191030,000000,15.51,15.75,15.43,15.71,2551320,0
+BILI.US,D,20191031,000000,15.69,15.87,15.63,15.79,2226731,0
+BILI.US,D,20191101,000000,15.98,16.5,15.9,16.46,4874594,0
+BILI.US,D,20191104,000000,16.72,16.78,16.3,16.78,3661965,0
+BILI.US,D,20191105,000000,16.78,16.78,16.38,16.42,1969807,0
+BILI.US,D,20191106,000000,16.42,16.5,16.285,16.44,1438754,0
+BILI.US,D,20191107,000000,16.61,16.96,16.6,16.95,3431009,0
+BILI.US,D,20191108,000000,16.91,16.9295,16.41,16.58,2977505,0
+BILI.US,D,20191111,000000,16.35,16.895,16.3,16.77,2018553,0
+BILI.US,D,20191112,000000,16.79,16.88,16.475,16.68,3215991,0
+BILI.US,D,20191113,000000,16.58,17.005,16.58,16.77,1927095,0
+BILI.US,D,20191114,000000,16.8,16.81,16.2,16.33,1657011,0
+BILI.US,D,20191115,000000,16.41,16.72,16.261,16.71,2573770,0
+BILI.US,D,20191118,000000,17.01,17.01,16.27,16.38,3997257,0
+BILI.US,D,20191119,000000,16.6,16.65,15.18,15.73,9083286,0
+BILI.US,D,20191120,000000,15.5,16.63,15.42,16.29,4345729,0
+BILI.US,D,20191121,000000,16.34,17.085,16.3,16.92,3826447,0
+BILI.US,D,20191122,000000,16.93,16.98,16.56,16.59,2824398,0
+BILI.US,D,20191125,000000,16.5,16.94,16.36,16.81,2032897,0
+BILI.US,D,20191126,000000,16.84,16.99,16.625,16.8,1137969,0
+BILI.US,D,20191127,000000,16.89,17.3,16.81,17.01,2372818,0
+BILI.US,D,20191129,000000,16.85,17.3,16.44,17.28,1324851,0
+BILI.US,D,20191202,000000,17.2,17.5,17.05,17.41,3101829,0
+BILI.US,D,20191203,000000,16.9,17.1,16.47,16.68,3120624,0
+BILI.US,D,20191204,000000,16.8,16.8862,16.35,16.42,1806910,0
+BILI.US,D,20191205,000000,16.54,17.195,16.45,16.95,2859490,0
+BILI.US,D,20191206,000000,17.06,17.24,17.02,17.17,1687463,0
+BILI.US,D,20191209,000000,17.08,17.39,16.93,16.99,2946405,0
+BILI.US,D,20191210,000000,17.11,17.19,16.9,16.96,2079351,0
+BILI.US,D,20191211,000000,17.1,17.61,16.99,17.54,1549649,0
+BILI.US,D,20191212,000000,17.48,17.83,17.4,17.74,1748123,0
+BILI.US,D,20191213,000000,17.75,18.04,17.67,17.9,3535118,0
+BILI.US,D,20191216,000000,18.05,18.08,17.78,17.96,1984317,0
+BILI.US,D,20191217,000000,18.06,18.06,17.63,17.85,3074840,0
+BILI.US,D,20191218,000000,17.86,17.86,17.47,17.69,2692345,0
+BILI.US,D,20191219,000000,17.79,18.09,17.61,18.04,2266087,0
+BILI.US,D,20191220,000000,18.09,18.5,17.91,17.94,1996996,0
+BILI.US,D,20191223,000000,18,18.5,17.96,18.42,1856294,0
+BILI.US,D,20191224,000000,18.44,18.57,18.335,18.44,982902,0
+BILI.US,D,20191226,000000,18.45,18.4687,18.24,18.34,1377546,0
+BILI.US,D,20191227,000000,18.31,18.4,18.1,18.24,1753394,0
+BILI.US,D,20191230,000000,18.2,18.59,18.13,18.45,3092611,0
+BILI.US,D,20191231,000000,18.55,19.17,18.4754,18.62,2975337,0
+BILI.US,D,20200102,000000,19.47,21.89,19.3,20.95,12668433,0
+BILI.US,D,20200103,000000,20.55,22.5899,20.53,22.08,11527683,0
+BILI.US,D,20200106,000000,21.46,23.45,21.41,23.21,10697725,0
+BILI.US,D,20200107,000000,23.17,23.205,22.42,23.13,7433638,0
+BILI.US,D,20200108,000000,22.92,23.91,22.19,23.84,7888430,0
+BILI.US,D,20200109,000000,24.29,24.47,22.87,23.16,8428564,0
+BILI.US,D,20200110,000000,22.57,22.59,20.83,21.55,11029149,0
+BILI.US,D,20200113,000000,22.35,22.8327,21.85,21.99,7116941,0
+BILI.US,D,20200114,000000,21.9997,23.015,21.98,22.87,5566389,0
+BILI.US,D,20200115,000000,22.93,23.27,22.76,23.03,4048414,0
+BILI.US,D,20200116,000000,23.58,23.6,22.76,22.97,3052817,0
+BILI.US,D,20200117,000000,23.11,23.16,22.41,22.8,6592487,0
+BILI.US,D,20200121,000000,22.51,23.25,22.14,22.61,6813704,0
+BILI.US,D,20200122,000000,22.8,23.06,22.52,22.53,4416419,0
+BILI.US,D,20200123,000000,22,22.66,21.75,22.51,3872401,0
+BILI.US,D,20200124,000000,22.87,23.083,21.59,21.82,4052933,0
+BILI.US,D,20200127,000000,20.85,22.47,20.61,22.3,4487865,0
+BILI.US,D,20200128,000000,22.61,22.78,21.99,22.41,3137768,0
+BILI.US,D,20200129,000000,22.59,22.61,22.04,22.38,2125557,0
+BILI.US,D,20200130,000000,22.08,22.24,20.78,21.26,4479859,0
+BILI.US,D,20200131,000000,21.28,21.7,21.13,21.55,4057972,0
+BILI.US,D,20200203,000000,21.55,23.3,21.51,23.04,6806653,0
+BILI.US,D,20200204,000000,23.78,23.98,23.2575,23.58,4123154,0
+BILI.US,D,20200205,000000,24.1,24.17,22.7581,23.26,5373666,0
+BILI.US,D,20200206,000000,23.66,26.72,23.16,26.34,11637499,0
+BILI.US,D,20200207,000000,26.02,26.22,24.52,24.99,7705227,0
+BILI.US,D,20200210,000000,25.89,26.17,24.83,25.46,8481162,0
+BILI.US,D,20200211,000000,25.76,27.55,25.76,26.55,9339288,0
+BILI.US,D,20200212,000000,27.55,28.16,27.06,27.53,7957293,0
+BILI.US,D,20200213,000000,27.44,28.54,27.36,27.76,6367192,0
+BILI.US,D,20200214,000000,28.28,28.95,27.83,28.69,5146999,0
+BILI.US,D,20200218,000000,29,29.005,26.6458,27.13,11446657,0
+BILI.US,D,20200219,000000,27.37,27.95,27.37,27.72,3682453,0
+BILI.US,D,20200220,000000,27.98,28.413,27,27.94,4955163,0
+BILI.US,D,20200221,000000,27.99,27.99,26.72,26.88,5897269,0
+BILI.US,D,20200224,000000,25.705,27.142,25.28,26.92,6715292,0
+BILI.US,D,20200225,000000,27.6,27.98,26.5806,26.72,8947230,0
+BILI.US,D,20200226,000000,27.6,29.28,27.07,27.57,11280883,0
+BILI.US,D,20200227,000000,27,27.29,25.755,26.63,5991125,0
+BILI.US,D,20200228,000000,25.5,26.15,24.56,25.68,8621063,0
+BILI.US,D,20200302,000000,26.48,27.25,25.86,27.23,6444504,0
+BILI.US,D,20200303,000000,27.42,27.57,25.85,26.24,5497062,0
+BILI.US,D,20200304,000000,26.77,27.57,26.72,27.55,4342836,0
+BILI.US,D,20200305,000000,27.11,28.27,27.07,28.11,5839160,0
+BILI.US,D,20200306,000000,27.32,27.87,25.93,26.68,6600677,0
+BILI.US,D,20200309,000000,24.76,25.98,23.7,25.12,6248248,0
+BILI.US,D,20200310,000000,26.21,26.6,25.115,26,4025345,0
+BILI.US,D,20200311,000000,25.45,26.71,25.16,25.67,4809088,0
+BILI.US,D,20200312,000000,23.98,24.25,22.84,23.8,8105217,0
+BILI.US,D,20200313,000000,25,25.4,22.23,23.37,6556819,0
+BILI.US,D,20200316,000000,21.11,23.16,20,22.16,4817733,0
+BILI.US,D,20200317,000000,23.05,24.76,21.295,24.35,7198780,0
+BILI.US,D,20200318,000000,22.04,23.9,19.25,21.01,13855377,0
+BILI.US,D,20200319,000000,21.3,21.95,20,20.84,7021868,0
+BILI.US,D,20200320,000000,21.8,21.9297,20,20.19,5956952,0
+BILI.US,D,20200323,000000,20,20.56,19.45,20.26,5392548,0
+BILI.US,D,20200324,000000,21.35,22.815,21.1301,22.2,7557709,0
+BILI.US,D,20200325,000000,22.62,23.98,22.5,22.87,6298054,0
+BILI.US,D,20200326,000000,23.07,23.84,22.66,23.04,3567159,0
+BILI.US,D,20200327,000000,22.17,22.8,22.05,22.11,3315404,0
+BILI.US,D,20200330,000000,22.4,23.25,22.15,22.96,3996337,0
+BILI.US,D,20200331,000000,22.91,24.75,22.51,23.42,5230167,0
+BILI.US,D,20200401,000000,23.11,24.85,23.11,24.06,3789907,0
+BILI.US,D,20200402,000000,23.98,24.58,23.24,24.42,4884990,0
+BILI.US,D,20200403,000000,24.31,24.7,23.61,24.11,3329251,0
+BILI.US,D,20200406,000000,24.91,25.585,24.72,25.56,3811892,0
+BILI.US,D,20200407,000000,26.11,26.9,25.54,26.49,5859431,0
+BILI.US,D,20200408,000000,25.84,26.5,24.4,26.2,5526434,0
+BILI.US,D,20200409,000000,27.85,29.74,26.3,26.83,10328453,0
+BILI.US,D,20200413,000000,27.03,27.12,25.81,26.21,5070398,0
+BILI.US,D,20200414,000000,27,27.87,26.79,27.48,6749714,0
+BILI.US,D,20200415,000000,27,28.45,26.82,28.1,3114770,0
+BILI.US,D,20200416,000000,28.38,29.42,28.045,28.78,4294273,0
+BILI.US,D,20200417,000000,29.3,29.7,28.37,29,4889213,0
+BILI.US,D,20200420,000000,28.69,30.3,28.44,29.68,4052074,0
+BILI.US,D,20200421,000000,29.22,29.94,27.92,28.57,4705479,0
+BILI.US,D,20200422,000000,29.23,30.5,29.2,30.2,3683327,0
+BILI.US,D,20200423,000000,29.96,30.01,27.5,28.01,9417385,0
+BILI.US,D,20200424,000000,27.99,27.99,27.32,27.74,6471682,0
+BILI.US,D,20200427,000000,28.33,28.341,27.59,27.71,5371924,0
+BILI.US,D,20200428,000000,28.08,28.1,26.61,26.96,4211400,0
+BILI.US,D,20200429,000000,27.55,27.96,27.21,27.76,2745689,0
+BILI.US,D,20200430,000000,27.54,28.305,27.09,27.39,3365699,0
+BILI.US,D,20200501,000000,26.58,26.85,25,25.14,7351549,0
+BILI.US,D,20200504,000000,26.36,27.1,26.045,26.53,5052218,0
+BILI.US,D,20200505,000000,27.28,28.01,27.26,27.51,3633667,0
+BILI.US,D,20200506,000000,28.03,28.57,27.91,27.98,2815444,0
+BILI.US,D,20200507,000000,28.5,28.76,27.89,28.65,3883873,0
+BILI.US,D,20200508,000000,28.82,29.84,28.62,29,3284513,0
+BILI.US,D,20200511,000000,28.76,29.19,28.08,28.68,3598303,0
+BILI.US,D,20200512,000000,28.88,30.13,28.63,29.24,3650279,0
+BILI.US,D,20200513,000000,29.94,31.17,29.82,30.68,6841523,0
+BILI.US,D,20200514,000000,30.22,31.12,28.65,31.03,5343693,0
+BILI.US,D,20200515,000000,30.24,31.62,30.1,30.88,5019220,0
+BILI.US,D,20200518,000000,32,34.1,31.86,33.66,9342671,0
+BILI.US,D,20200519,000000,33.05,36.26,31.36,35.22,15117145,0
+BILI.US,D,20200520,000000,35.9,36.47,32.15,32.7,11201820,0
+BILI.US,D,20200521,000000,31.93,34.02,31.5,33.93,7564260,0
+BILI.US,D,20200522,000000,32.4003,33.39,31.55,33.04,5388219,0
+BILI.US,D,20200526,000000,33.91,34.7,33.06,33.13,3563239,0
+BILI.US,D,20200527,000000,34.08,34.19,30.88,32.3,6215916,0
+BILI.US,D,20200528,000000,31.34,33.02,30.54,30.74,8346671,0
+BILI.US,D,20200529,000000,30.86,32.77,30.44,32.43,19156425,0
+BILI.US,D,20200601,000000,32.44,33.325,32.32,33.06,4416543,0
+BILI.US,D,20200602,000000,33.39,34.2,32.41,34.19,5899008,0
+BILI.US,D,20200603,000000,34.54,34.54,33.31,34.15,4703282,0
+BILI.US,D,20200604,000000,34.2,34.5,33.2811,33.56,4179308,0
+BILI.US,D,20200605,000000,33.9,34.54,33.11,34.5,5915049,0
+BILI.US,D,20200608,000000,34.68,35.7,33.84,34.96,5138307,0
+BILI.US,D,20200609,000000,34.71,35.088,33.79,33.87,3618329,0
+BILI.US,D,20200610,000000,34.12,35.79,33.94,35.48,4690921,0
+BILI.US,D,20200611,000000,34.11,35.132,33.585,33.9,4038818,0
+BILI.US,D,20200612,000000,34.98,36.01,34.29,35.87,5585476,0
+BILI.US,D,20200615,000000,35.06,38.535,35.02,38.21,7569949,0
+BILI.US,D,20200616,000000,39.75,40,38.33,39.34,6397933,0
+BILI.US,D,20200617,000000,39.6,42,39.08,41.11,6371868,0
+BILI.US,D,20200618,000000,41.28,42.8,40.7,42.61,7089020,0
+BILI.US,D,20200619,000000,44.19,45.95,43.65,44.72,15148433,0
+BILI.US,D,20200622,000000,45,45.025,41.54,42.89,8230767,0
+BILI.US,D,20200623,000000,43.74,45.34,43.27,44.64,5023871,0
+BILI.US,D,20200624,000000,44.77,44.96,42.55,44.03,5074522,0
+BILI.US,D,20200625,000000,43.45,44.61,43.45,44.57,2616321,0
+BILI.US,D,20200626,000000,44.86,45.44,43.64,44.52,3748247,0
+BILI.US,D,20200629,000000,44.03,46.17,43.59,45.5,5393835,0
+BILI.US,D,20200630,000000,45.3,47.92,45.3,46.32,5950831,0
+BILI.US,D,20200701,000000,46.77,47.44,46.03,47.15,3578355,0
+BILI.US,D,20200702,000000,48.42,49.19,47.81,48.18,4361878,0
+BILI.US,D,20200706,000000,51.17,51.25,43.4,44.14,22247807,0
+BILI.US,D,20200707,000000,45.09,46.56,43.5,46.23,9304853,0
+BILI.US,D,20200708,000000,47.75,48.35,45.1,46.67,7152604,0
+BILI.US,D,20200709,000000,49.29,49.5,46.71,48.23,7391471,0
+BILI.US,D,20200710,000000,47.79,48.21,46.13,47.55,4514695,0
+BILI.US,D,20200713,000000,48.191,49.37,45,45.31,6852136,0
+BILI.US,D,20200714,000000,43.95,44.13,41.3,43.98,9998152,0
+BILI.US,D,20200715,000000,44.65,44.67,42.66,43.22,4293625,0
+BILI.US,D,20200716,000000,40.8235,42.785,40.38,42.54,9050279,0
+BILI.US,D,20200717,000000,42.2539,42.58,41.53,41.9,3440320,0
+BILI.US,D,20200720,000000,42.15,42.58,40.81,42.38,5145853,0
+BILI.US,D,20200721,000000,44,45.3599,43.5,44.16,7574738,0
+BILI.US,D,20200722,000000,43.2635,45,41.78,42.31,4857844,0
+BILI.US,D,20200723,000000,43.22,43.49,40.615,41,6635328,0
+BILI.US,D,20200724,000000,39.01,40.32,38.54,40.1,5854655,0
+BILI.US,D,20200727,000000,40.08,41.41,39.66,41.32,3403838,0
+BILI.US,D,20200728,000000,41.54,42.63,40.76,40.86,2815597,0
+BILI.US,D,20200729,000000,41.35,42.315,41.1,41.77,3115195,0
+BILI.US,D,20200730,000000,41.38,42.12,40.77,41.3,1982582,0
+BILI.US,D,20200731,000000,41.8,43.65,41.45,43.58,5784797,0
+BILI.US,D,20200803,000000,44.785,47.62,44.41,46.03,8228891,0
+BILI.US,D,20200804,000000,46,46.59,44.5654,45.19,4517172,0
+BILI.US,D,20200805,000000,45.95,46.23,44.94,45.52,3716651,0
+BILI.US,D,20200806,000000,46.21,46.45,43.44,44.44,4354666,0
+BILI.US,D,20200807,000000,42.71,43.2,40.77,41.61,7229936,0
+BILI.US,D,20200810,000000,42,42.065,40.24,41,5301611,0
+BILI.US,D,20200811,000000,41.29,41.43,40.12,40.34,3668095,0
+BILI.US,D,20200812,000000,40.73,41.42,40.284,40.94,2644239,0
+BILI.US,D,20200813,000000,41.6,42.19,41.12,41.75,3805695,0
+BILI.US,D,20200814,000000,41.94,42.42,40.9,41.58,2892666,0
+BILI.US,D,20200817,000000,42.112,43.6,41.955,43.49,2865957,0
+BILI.US,D,20200818,000000,43.81,45.44,43.81,45.31,4733528,0
+BILI.US,D,20200819,000000,44.98,45.8,44.38,45.27,3065974,0
+BILI.US,D,20200820,000000,45,45.67,44.6901,45.07,2200012,0
+BILI.US,D,20200821,000000,44.57,45.62,44.55,44.99,2832092,0
+BILI.US,D,20200824,000000,46.32,48.34,45.635,46.12,5652996,0
+BILI.US,D,20200825,000000,45.91,47.3,45.05,47,5175581,0
+BILI.US,D,20200826,000000,47.2897,49.98,47.235,48.72,7254095,0
+BILI.US,D,20200827,000000,45.7835,46.38,43.8,45.14,12618375,0
+BILI.US,D,20200828,000000,45.71,48.86,45.51,47.39,7699282,0
+BILI.US,D,20200831,000000,47.11,49.89,46.715,47.25,7712132,0
+BILI.US,D,20200901,000000,48.38,52.65,47.7604,52.25,10174749,0
+BILI.US,D,20200902,000000,52.9965,54,49.6,50.88,5507226,0
+BILI.US,D,20200903,000000,49,49.25,46.51,47.27,5698004,0
+BILI.US,D,20200904,000000,46.97,48,43.94,47.02,6282176,0
+BILI.US,D,20200908,000000,44.5,45.59,42.92,44.39,6337098,0
+BILI.US,D,20200909,000000,45.1999,45.55,44.11,45.1,2912000,0
+BILI.US,D,20200910,000000,44.92,45.74,42.71,42.97,4390974,0
+BILI.US,D,20200911,000000,43.77,44.44,42.3844,43.02,2846747,0
+BILI.US,D,20200914,000000,43.65,44.64,43.21,43.95,3478308,0
+BILI.US,D,20200915,000000,45,46.39,44.9,45.39,5054450,0
+BILI.US,D,20200916,000000,45.52,45.65,43.74,44.15,3193146,0
+BILI.US,D,20200917,000000,42.7713,44.23,42.54,44.22,3493392,0
+BILI.US,D,20200918,000000,44.47,44.55,41.64,43.08,5182525,0
+BILI.US,D,20200921,000000,41.67,43.13,41.4,43.09,3246903,0
+BILI.US,D,20200922,000000,43.34,43.55,42.4,43.31,2941037,0
+BILI.US,D,20200923,000000,43.02,43.15,41.22,41.85,2660964,0
+BILI.US,D,20200924,000000,41.43,42.26,40.4,41.89,3312570,0
+BILI.US,D,20200925,000000,41.66,42.45,41.22,42.2,2577513,0
+BILI.US,D,20200928,000000,42.62,43.01,40.89,41.81,2823926,0
+BILI.US,D,20200929,000000,41.82,41.955,40.41,40.66,2848350,0
+BILI.US,D,20200930,000000,40.78,42.37,40.61,41.6,2876993,0
+BILI.US,D,20201001,000000,42.35,43.02,41.63,42.51,3063378,0
+BILI.US,D,20201002,000000,41.2,42.25,41.1,41.8,1936141,0
+BILI.US,D,20201005,000000,42.5,45.55,42.4,45.1,7036140,0
+BILI.US,D,20201006,000000,46.25,48.45,45.79,48.17,8171961,0
+BILI.US,D,20201007,000000,48.13,48.7,47.47,47.67,3126258,0
+BILI.US,D,20201008,000000,48.41,48.41,46,46.6,2573977,0
+BILI.US,D,20201009,000000,47.26,48.56,46.84,48.42,2132144,0
+BILI.US,D,20201012,000000,49.4297,49.57,47.4649,47.88,3170427,0
+BILI.US,D,20201013,000000,48.57,48.93,46.81,47.66,2064265,0
+BILI.US,D,20201014,000000,46.71,46.8,43.6,43.69,8151728,0
+BILI.US,D,20201015,000000,44.17,44.19,43.06,43.76,3621945,0
+BILI.US,D,20201016,000000,44.78,44.78,43.2501,43.82,3448639,0
+BILI.US,D,20201019,000000,44,45.14,43.79,44,4005541,0
+BILI.US,D,20201020,000000,44.25,45.49,44.0659,45.24,3075625,0
+BILI.US,D,20201021,000000,45.375,45.93,44.65,45.16,3502829,0
+BILI.US,D,20201022,000000,45.98,46.07,44.11,45.3,3561785,0
+BILI.US,D,20201023,000000,45.4,45.47,43.93,44.44,4761878,0
+BILI.US,D,20201026,000000,43.78,45,43.73,45,2775270,0
+BILI.US,D,20201027,000000,45,45.98,44.67,45.82,2791914,0
+BILI.US,D,20201028,000000,45.2,45.4,43.61,44.37,4176635,0
+BILI.US,D,20201029,000000,45.03,47.37,44.85,46.41,3515938,0
+BILI.US,D,20201030,000000,45.4,46.69,44.32,44.67,2884659,0
+BILI.US,D,20201102,000000,45.15,45.31,43.21,44.46,2468335,0
+BILI.US,D,20201103,000000,43.97,45.13,42.92,44.62,1980108,0
+BILI.US,D,20201104,000000,45.58,48.28,45.58,48.16,6741233,0
+BILI.US,D,20201105,000000,49,49.18,44.6,46.06,8589448,0
+BILI.US,D,20201106,000000,46.05,48.94,45.1,48.87,7054654,0
+BILI.US,D,20201109,000000,49.78,49.79,46.01,46.04,5775829,0
+BILI.US,D,20201110,000000,45.48,45.81,42.7,43.7,8128445,0
+BILI.US,D,20201111,000000,44.42,45.66,43.64,44.2,5303549,0
+BILI.US,D,20201112,000000,45.54,46.55,43.88,45.9,5036197,0
+BILI.US,D,20201113,000000,46.35,49.06,46.22,48.9,6033424,0
+BILI.US,D,20201116,000000,49.39,51,49.17,50.05,6925845,0
+BILI.US,D,20201117,000000,50,51.1,49.0601,50.05,3893652,0
+BILI.US,D,20201118,000000,49.65,49.85,47.15,47.85,7235233,0
+BILI.US,D,20201119,000000,49.94,59.38,49.4,58.46,24292970,0
+BILI.US,D,20201120,000000,59.3478,61.75,57.78,60,9662616,0
+BILI.US,D,20201123,000000,61.17,63.33,60.3201,63.32,6675183,0
+BILI.US,D,20201124,000000,64,64.46,61.74,62.84,4216716,0
+BILI.US,D,20201125,000000,60.72,62.47,60.4,62.01,3245116,0
+BILI.US,D,20201127,000000,63.01,65.49,62.3,64.86,2870430,0
+BILI.US,D,20201130,000000,63.45,65.04,61.76,62.86,4807614,0
+BILI.US,D,20201201,000000,63.5,63.6664,60.34,60.82,3589673,0
+BILI.US,D,20201202,000000,59.07,62.19,58.56,61.79,2865587,0
+BILI.US,D,20201203,000000,61.99,64.6,61.85,62.33,2886072,0
+BILI.US,D,20201204,000000,62.66,68.37,62.65,67.79,5659282,0
+BILI.US,D,20201207,000000,68.56,74,67.6832,72.55,8265637,0
+BILI.US,D,20201208,000000,72.8,75.94,72.72,75.3,4005908,0
+BILI.US,D,20201209,000000,77.28,77.93,71.89,73.06,6378775,0
+BILI.US,D,20201210,000000,72.67,75.97,71.9225,75.71,4288988,0
+BILI.US,D,20201211,000000,76.49,81.98,75.19,75.91,9424516,0
+BILI.US,D,20201214,000000,78.4058,80.87,77.04,78.2,5022635,0
+BILI.US,D,20201215,000000,80.65,80.8,76,76.66,3899897,0
+BILI.US,D,20201216,000000,77.9702,81.81,77.9702,78.83,3695330,0
+BILI.US,D,20201217,000000,79.41,82.84,78.6,82.19,3776148,0
+BILI.US,D,20201218,000000,84.19,86.6,83.15,84.68,6035904,0
+BILI.US,D,20201221,000000,83.8,88.87,83.38,87.61,7351734,0
+BILI.US,D,20201222,000000,89.62,90.19,84.83,85.88,3562995,0
+BILI.US,D,20201223,000000,87,87.26,81.08,82.78,4371597,0
+BILI.US,D,20201224,000000,81.71,83.23,78.6,82.01,3531664,0
+BILI.US,D,20201228,000000,82.0335,83.72,78.88,81.38,3433075,0
+BILI.US,D,20201229,000000,82.3,84.54,81.13,82.45,3004775,0
+BILI.US,D,20201230,000000,87.07,95.71,86.78,94.35,9775618,0
+BILI.US,D,20201231,000000,94.5,94.5,85.09,85.72,11629237,0
+BILI.US,D,20210104,000000,90.54,96.18,90.45,94.74,7914468,0
+BILI.US,D,20210105,000000,97.15,103.65,96.2,102.46,9699051,0
+BILI.US,D,20210106,000000,100.34,108.05,98.6,105.6,8360707,0
+BILI.US,D,20210107,000000,105.6,112.55,105.5,111.4,7374174,0
+BILI.US,D,20210108,000000,114.74,120.8,113.98,118.47,9468775,0
+BILI.US,D,20210111,000000,114.39,116.83,111.2,112.47,7728468,0
+BILI.US,D,20210112,000000,118.26,119.99,113.6,115.44,3335933,0
+BILI.US,D,20210113,000000,115.24,120.93,113.2335,119.31,3608594,0
+BILI.US,D,20210114,000000,121.845,129.4,121.31,123.22,8001981,0
+BILI.US,D,20210115,000000,125.47,126.71,120,122.63,4520275,0
+BILI.US,D,20210119,000000,127.69,134.28,126.37,127.88,7757098,0
+BILI.US,D,20210120,000000,134.3,137.3474,127.33,127.8,6129799,0
+BILI.US,D,20210121,000000,129.15,130.5,121.765,123.88,5942340,0
+BILI.US,D,20210122,000000,123.47,134.07,122.8,133.75,6806508,0
+BILI.US,D,20210125,000000,142.55,144.46,129.43,134.27,8581215,0
+BILI.US,D,20210126,000000,134.87,134.87,124.66,126,5582646,0
+BILI.US,D,20210127,000000,122.17,125.07,116.34,120.43,7901399,0
+BILI.US,D,20210128,000000,119.11,124.8,116.889,119,8159362,0
+BILI.US,D,20210129,000000,118.38,119.875,113.33,113.89,9859973,0
+BILI.US,D,20210201,000000,120.98,122.3292,116.81,121.64,8452998,0
+BILI.US,D,20210202,000000,127.99,131.99,121.62,129.98,6234415,0
+BILI.US,D,20210203,000000,133.27,136.5,129.35,135.19,6209196,0
+BILI.US,D,20210204,000000,150.35,150.35,140.18,142.57,9308397,0
+BILI.US,D,20210205,000000,143.3,144.04,134.22,138.98,6692314,0
+BILI.US,D,20210208,000000,141,146.22,140.38,144.04,4503732,0
+BILI.US,D,20210209,000000,143.6743,146.98,138.38,140.12,5740970,0
+BILI.US,D,20210210,000000,135.5,157.6167,133.7038,156.37,12312068,0
+BILI.US,D,20210211,000000,156.45,157.66,148.39,148.52,4830921,0
+BILI.US,D,20210212,000000,144.98,155.04,144.7,153.12,2660275,0
+BILI.US,D,20210216,000000,156.39,157.4,145.37,148.84,5416982,0
+BILI.US,D,20210217,000000,149.29,153.57,143.8,146.84,4580896,0
+BILI.US,D,20210218,000000,140,144.4,139.21,143.47,3901225,0
+BILI.US,D,20210219,000000,146.8882,151.79,141.97,143.6,4785366,0
+BILI.US,D,20210222,000000,135.88,139.93,128.2,129.11,7583269,0
+BILI.US,D,20210223,000000,125.3,129.97,114.98,129.26,9044201,0
+BILI.US,D,20210224,000000,126.7,128.65,118.83,127.14,6652117,0
+BILI.US,D,20210225,000000,140.69,147.71,130.4,131.84,18432280,0
+BILI.US,D,20210226,000000,132.04,136.09,121.09,125.97,9149958,0
+BILI.US,D,20210301,000000,132.95,145.49,130.5316,144.67,8027162,0
+BILI.US,D,20210302,000000,139.92,144.45,137,137.94,4718782,0
+BILI.US,D,20210303,000000,140.55,145.9146,137,138.78,5678890,0
+BILI.US,D,20210304,000000,134.6578,136.39,122,126.66,11326640,0
+BILI.US,D,20210305,000000,128.39,128.39,110,118.84,12049911,0
+BILI.US,D,20210308,000000,111,114,97.41,98.59,16406104,0
+BILI.US,D,20210309,000000,104.15,110.79,104.01,107.4,11670397,0
+BILI.US,D,20210310,000000,110.62,112.66,101.81,103.1,9293328,0
+BILI.US,D,20210311,000000,112.85,114.4718,108.11,110.44,9068547,0
+BILI.US,D,20210312,000000,106.18,110.88,105.53,109.99,4187474,0
+BILI.US,D,20210315,000000,107.7127,112.8,107.2,111.65,3426130,0
+BILI.US,D,20210316,000000,116.3,119.83,111.78,113.31,7709656,0
+BILI.US,D,20210317,000000,111.49,112.2531,103.73,111.35,7730882,0
+BILI.US,D,20210318,000000,110.5,113.68,108.38,108.82,3624179,0
+BILI.US,D,20210319,000000,108.95,111.2,107.12,108.86,3868326,0
+BILI.US,D,20210322,000000,109.35,110.25,104.31,106.88,5604710,0
+BILI.US,D,20210323,000000,105.63,107.5,104.95,105.99,5330742,0
+BILI.US,D,20210324,000000,104.73,106,94.59,95.7,14206733,0
+BILI.US,D,20210325,000000,90.85,96.8883,90,95.65,6910336,0
+BILI.US,D,20210326,000000,95.49,101.74,91.26,97.08,9639760,0
+BILI.US,D,20210329,000000,99.33,104.05,98.1,101.54,15293030,0
+BILI.US,D,20210330,000000,101.53,107.2602,100.04,105.05,5813750,0
+BILI.US,D,20210331,000000,107.6,108.38,104.2,107.06,4572925,0
+BILI.US,D,20210401,000000,113.09,117.88,110.85,111.98,5500879,0
+BILI.US,D,20210405,000000,112.62,113.3,107.77,110.42,2872921,0
+BILI.US,D,20210406,000000,110,115.28,109.78,114.15,3521021,0
+BILI.US,D,20210407,000000,109.26,110.52,106.195,106.75,7207924,0
+BILI.US,D,20210408,000000,110.11,110.8635,108.15,109.15,2630576,0
+BILI.US,D,20210409,000000,108,108.18,104.19,105.8,3723873,0
+BILI.US,D,20210412,000000,103.8965,104.07,101.25,103,2710894,0
+BILI.US,D,20210413,000000,103.79,105.29,101.58,104.43,2396373,0
+BILI.US,D,20210414,000000,105.6,106.09,102.51,103.04,2424250,0
+BILI.US,D,20210415,000000,103.92,104.15,101.41,103,2703459,0
+BILI.US,D,20210416,000000,103.65,103.99,102.12,103.48,2577784,0
+BILI.US,D,20210419,000000,104.36,107.955,103.65,105.72,3275656,0
+BILI.US,D,20210420,000000,105.28,105.37,98.38,100.64,4781955,0
+BILI.US,D,20210421,000000,99.93,105.2,98.76,104.16,3185150,0
+BILI.US,D,20210422,000000,104.69,111.39,104.51,108.15,4838885,0
+BILI.US,D,20210423,000000,110.34,117.85,110.34,116.66,6113418,0
+BILI.US,D,20210426,000000,115.2184,118.69,114.21,118.46,3294863,0
+BILI.US,D,20210427,000000,119.72,122.73,117.84,120.16,4438252,0
+BILI.US,D,20210428,000000,121.4508,122.41,119.6266,120.64,2626260,0
+BILI.US,D,20210429,000000,119.87,120.64,112.79,114.62,4084599,0
+BILI.US,D,20210430,000000,112.23,114.59,110.26,110.86,4328488,0
+BILI.US,D,20210503,000000,110.13,110.25,105.415,106.13,3755072,0
+BILI.US,D,20210504,000000,106.7671,108.58,103.77,106.34,4031977,0
+BILI.US,D,20210505,000000,106.61,108.85,104.52,105.07,2381092,0
+BILI.US,D,20210506,000000,106,106.54,101,104.11,3157165,0
+BILI.US,D,20210507,000000,104.77,105.94,100.6,101.67,2969120,0
+BILI.US,D,20210510,000000,99.19,99.31,93.41,94.64,6189024,0
+BILI.US,D,20210511,000000,92.13,98.31,90.87,97.85,3808344,0
+BILI.US,D,20210512,000000,98.64,98.64,92.88,93.9,5539971,0
+BILI.US,D,20210513,000000,96.47,99.67,84.4,87.49,9325228,0
+BILI.US,D,20210514,000000,91,98,89.34,96.87,7448612,0
+BILI.US,D,20210517,000000,96.9,99.9,94.72,98.24,4564329,0
+BILI.US,D,20210518,000000,99.9,104.405,99.49,101.06,3787457,0
+BILI.US,D,20210519,000000,97.64,102.95,97.02,102.46,2870360,0
+BILI.US,D,20210520,000000,104.02,107.06,101.6,102.8,5084762,0
+BILI.US,D,20210521,000000,103.54,103.9894,101.59,102.43,3185740,0
+BILI.US,D,20210524,000000,102.09,103.8,100.7,101.18,5127176,0
+BILI.US,D,20210525,000000,104.185,104.88,101.54,102.47,4075435,0
+BILI.US,D,20210526,000000,103.23,105.19,102.61,103.6,5069628,0
+BILI.US,D,20210527,000000,104.79,104.79,99.92,104,8593224,0
+BILI.US,D,20210528,000000,102.94,108.25,102.49,107.18,3643462,0
+BILI.US,D,20210601,000000,111.04,114.99,110.42,113.53,5227277,0
+BILI.US,D,20210602,000000,114.25,115.9,110.185,111.93,4687846,0
+BILI.US,D,20210603,000000,109.59,109.59,105.11,105.24,3504159,0
+BILI.US,D,20210604,000000,106.7814,109.25,105.63,108.93,2446293,0
+BILI.US,D,20210607,000000,106.21,107.25,103.51,104.63,2439155,0
+BILI.US,D,20210608,000000,105.15,108.96,105.15,107.75,2754230,0
+BILI.US,D,20210609,000000,108.65,111.06,107.01,107.04,1921999,0
+BILI.US,D,20210610,000000,107.5,112.5,106.31,112.21,3523823,0
+BILI.US,D,20210611,000000,110.62,112.118,109.91,111.41,2712231,0
+BILI.US,D,20210614,000000,111.51,116.79,111.5,115.45,3611467,0
+BILI.US,D,20210615,000000,113.7,114.05,110.6515,111.11,1971200,0
+BILI.US,D,20210616,000000,108.78,112.12,108.5,111.45,2765572,0
+BILI.US,D,20210617,000000,110.56,114.99,110.4,114.39,2539301,0
+BILI.US,D,20210618,000000,114.97,119.19,114.56,118.38,10606010,0
+BILI.US,D,20210621,000000,117.11,117.75,111.83,113.58,3092114,0
+BILI.US,D,20210622,000000,111.27,111.27,108.6,110.13,4685232,0
+BILI.US,D,20210623,000000,110.5,116.99,110.2,114.36,2868121,0
+BILI.US,D,20210624,000000,115.42,121.99,115.42,121.59,4589304,0
+BILI.US,D,20210625,000000,122.495,128.7,121.26,124.45,7137034,0
+BILI.US,D,20210628,000000,127.5,129.24,123.54,126.85,2693844,0
+BILI.US,D,20210629,000000,124.34,126.96,121.83,125.56,2772218,0
+BILI.US,D,20210630,000000,123.6,124.11,121.7,121.84,1667596,0
+BILI.US,D,20210701,000000,122.57,124.39,118.7,121.11,2753073,0
+BILI.US,D,20210702,000000,119.0261,122.425,117.28,119.58,2159838,0
+BILI.US,D,20210706,000000,113.199,113.49,107.74,108.66,5952807,0
+BILI.US,D,20210707,000000,110.5,111.24,103.0401,103.98,4712529,0
+BILI.US,D,20210708,000000,100.88,101.39,97.98,100.2,5982873,0
+BILI.US,D,20210709,000000,105.06,107.1,102.3,106.74,8200968,0
+BILI.US,D,20210712,000000,107.34,108.34,104.46,106.98,2363841,0
+BILI.US,D,20210713,000000,110.49,112.68,108.22,110.38,4022540,0
+BILI.US,D,20210714,000000,111.07,111.63,107.91,108.59,2190843,0
+BILI.US,D,20210715,000000,109.08,114.28,108.48,110.12,3376796,0
+BILI.US,D,20210716,000000,110.93,111.5,108.17,109.01,1579621,0
+BILI.US,D,20210719,000000,106.08,108.92,104.43,108.48,2288474,0
+BILI.US,D,20210720,000000,108.33,112.5,106.99,111.92,1862942,0
+BILI.US,D,20210721,000000,110.53,116.18,110.2,115.58,2854986,0
+BILI.US,D,20210722,000000,112.6,112.6,107.91,108.66,6764311,0
+BILI.US,D,20210723,000000,100.04,100.55,90.81,95.21,15424918,0
+BILI.US,D,20210726,000000,88.01,91.315,85.71,87.46,12304245,0
+BILI.US,D,20210727,000000,80.84,85.48,79.07,82.73,15408156,0
+BILI.US,D,20210728,000000,86.97,95.95,86.65,92.56,10074448,0
+BILI.US,D,20210729,000000,93.38,93.7,88.68,89.38,5803299,0
+BILI.US,D,20210730,000000,83.54,86.41,82.58,85.58,5440387,0
+BILI.US,D,20210802,000000,85.69,92.5,84.96,90.38,4778068,0
+BILI.US,D,20210803,000000,83.6,84.83,81.18,84,7142653,0
+BILI.US,D,20210804,000000,84.67,86.11,82.1,82.91,3657250,0
+BILI.US,D,20210805,000000,80.12,81.52,78.73,80.34,5892821,0
+BILI.US,D,20210806,000000,80.7,81.34,77.5606,78.68,4790494,0
+BILI.US,D,20210809,000000,79.68,83.16,76.25,82,3984978,0
+BILI.US,D,20210810,000000,84.93,85.15,79.76,80.19,6795299,0
+BILI.US,D,20210811,000000,80.61,81.08,78.22,80.37,3729213,0
+BILI.US,D,20210812,000000,79.3,80.335,77.88,79.94,4328561,0
+BILI.US,D,20210813,000000,78.27,78.27,73.81,74.1,6633952,0
+BILI.US,D,20210816,000000,71.93,72.52,69.1,69.46,6544204,0
+BILI.US,D,20210817,000000,66.5,69.58,64.15,67.78,8000073,0
+BILI.US,D,20210818,000000,70.35,70.35,66.51,68.46,4173844,0
+BILI.US,D,20210819,000000,65.27,66.68,61.63,64.33,9319410,0
+BILI.US,D,20210820,000000,65.13,70.49,65.11,66.54,7478829,0
+BILI.US,D,20210823,000000,68.81,71.5,67.57,70.12,6942669,0
+BILI.US,D,20210824,000000,75.19,78.8,75,78.41,9824387,0
+BILI.US,D,20210825,000000,76.125,79.89,76.125,79.62,5368614,0
+BILI.US,D,20210826,000000,77.63,79.32,76.56,77.49,4661813,0
+BILI.US,D,20210827,000000,76.4763,76.89,74.44,75.33,4522518,0
+BILI.US,D,20210830,000000,70.2,74.62,70,74.13,7377972,0
+BILI.US,D,20210831,000000,76.27,80.24,75.11,80.23,7722367,0
+BILI.US,D,20210901,000000,82.5171,87.49,81.75,84.56,9110956,0
+BILI.US,D,20210902,000000,85.47,86.48,82.46,83.73,4284523,0
+BILI.US,D,20210903,000000,84.93,87.26,84.55,85.95,3029562,0
+BILI.US,D,20210907,000000,90.8,93.47,90.43,91.14,6874091,0
+BILI.US,D,20210908,000000,87.66,88.65,84.22,85.8,5515078,0
+BILI.US,D,20210909,000000,79.27,84.24,78.15,83.83,6479057,0
+BILI.US,D,20210910,000000,84.69,86.158,82.885,83.46,2826800,0
+BILI.US,D,20210913,000000,81.64,82.0899,79.08,80.53,3563213,0
+BILI.US,D,20210914,000000,78.93,80.35,78.39,79.5,2052036,0
+BILI.US,D,20210915,000000,76.76,76.78,73.88,76.24,4851094,0
+BILI.US,D,20210916,000000,73.7,74.56,71.69,72.72,6547650,0
+BILI.US,D,20210917,000000,74.73,75.12,72.36,74.44,4168252,0
+BILI.US,D,20210920,000000,71.07,73.33,68.645,69.78,4432248,0
+BILI.US,D,20210921,000000,71.02,71.48,69.35,70.56,2526723,0
+BILI.US,D,20210922,000000,71.12,74.91,71.12,73.78,3334044,0
+BILI.US,D,20210923,000000,74.56,74.78,72.05,74.34,2964633,0
+BILI.US,D,20210924,000000,71.3,72.19,70.04,70.73,2887977,0
+BILI.US,D,20210927,000000,70,72.15,67.84,71.36,3630693,0
+BILI.US,D,20210928,000000,70.29,70.65,66.19,66.54,7133605,0
+BILI.US,D,20210929,000000,66.63,68,64.24,64.38,6158436,0
+BILI.US,D,20210930,000000,64.97,66.88,63.91,66.17,3793683,0
+BILI.US,D,20211001,000000,66.69,66.84,63.3,64.88,2031050,0
+BILI.US,D,20211004,000000,64,64,60.47,61.99,4857518,0
+BILI.US,D,20211005,000000,62.64,65.57,62.07,64.5,2710077,0
+BILI.US,D,20211006,000000,62.72,65.16,62.41,64.27,2128557,0
+BILI.US,D,20211007,000000,68.025,71.96,67.9487,70.4,5389032,0
+BILI.US,D,20211008,000000,71.53,72,69.9,70.96,2535673,0
+BILI.US,D,20211011,000000,73.2,73.2,70.46,70.56,2276866,0
+BILI.US,D,20211012,000000,69.66,71.56,68.73,69,2400959,0
+BILI.US,D,20211013,000000,69.59,71.445,68.8901,71.34,1704745,0
+BILI.US,D,20211014,000000,70.2,70.99,68.12,69.52,1999837,0
+BILI.US,D,20211015,000000,70.79,70.79,68.69,70.09,4687668,0
+BILI.US,D,20211018,000000,71.65,77.15,70.79,75.04,5419813,0
+BILI.US,D,20211019,000000,78.2112,81.49,77.9,80.76,6878975,0
+BILI.US,D,20211020,000000,82.96,83,79.82,82.41,5756013,0
+BILI.US,D,20211021,000000,80.75,83.8,80.75,82.62,3796175,0
+BILI.US,D,20211022,000000,83.35,84.18,81.31,82.1,2530113,0
+BILI.US,D,20211025,000000,83,83.2,80.75,80.97,2051204,0
+BILI.US,D,20211026,000000,80,80.45,74.71,76.14,3892189,0
+BILI.US,D,20211027,000000,74.78,78.6,74.47,76.65,2591492,0
+BILI.US,D,20211028,000000,74.33,76.66,74.2,76.45,2188268,0
+BILI.US,D,20211029,000000,75.75,76.49,73.165,73.3,2716289,0
+BILI.US,D,20211101,000000,74.05,80.97,74.01,80.69,3417679,0
+BILI.US,D,20211102,000000,76.6,78.19,76.2,77.93,2324209,0
+BILI.US,D,20211103,000000,78.5,79.37,77.55,79.2,1472840,0
+BILI.US,D,20211104,000000,80.5,80.96,75.22,75.48,3469693,0
+BILI.US,D,20211105,000000,76.2669,76.72,73.97,74.82,1912775,0
+BILI.US,D,20211108,000000,76.31,78.42,76.31,77.33,1801829,0
+BILI.US,D,20211109,000000,78.1742,78.8,75.5,77.43,1704984,0
+BILI.US,D,20211110,000000,80,84.29,78.65,81.31,4171729,0
+BILI.US,D,20211111,000000,84.5,87.4,84,84.83,3622501,0
+BILI.US,D,20211112,000000,83.84,87,83.67,86.05,2323251,0
+BILI.US,D,20211115,000000,86.56,87.65,83.72,85.35,2675156,0
+BILI.US,D,20211116,000000,88.36,89.8,87.11,89.02,4090535,0
+BILI.US,D,20211117,000000,85.505,85.64,80.1004,81.03,6883792,0
+BILI.US,D,20211118,000000,73.33,73.4565,65.67,67.12,21270656,0
+BILI.US,D,20211119,000000,67.95,67.95,66.01,67.12,9318085,0
+BILI.US,D,20211122,000000,69.91,70.16,68.06,68.71,7683157,0
+BILI.US,D,20211123,000000,69.23,70.65,67.91,69.5,4406240,0
+BILI.US,D,20211124,000000,69.07,72.95,68.5,72.47,4084687,0
+BILI.US,D,20211126,000000,68,69.88,66.63,68.79,3758593,0
+BILI.US,D,20211129,000000,68.03,69.5,66.76,67.57,3233228,0
+BILI.US,D,20211130,000000,66.19,67.38,63.7,66.01,5236920,0
+BILI.US,D,20211201,000000,66.5,67.398,62.43,62.55,4286666,0
+BILI.US,D,20211202,000000,61.51,62.59,57.01,59.17,6186130,0
+BILI.US,D,20211203,000000,54.86,57.26,52.07,54.94,11810413,0
+BILI.US,D,20211206,000000,53.68,57.13,52.09,57,5897499,0
+BILI.US,D,20211207,000000,60.55,62.46,59.11,61.16,5507397,0
+BILI.US,D,20211208,000000,58.58,61.83,58.01,60.52,3192272,0
+BILI.US,D,20211209,000000,60.41,61.85,59.37,59.45,2625961,0
+BILI.US,D,20211210,000000,58.62,59.62,57.29,59.13,5887601,0
+BILI.US,D,20211213,000000,57.965,58.39,55.485,55.56,5147861,0
+BILI.US,D,20211214,000000,54.13,54.98,52,52.97,9642387,0
+BILI.US,D,20211215,000000,52.28,52.28,48.73,50.71,10724160,0
+BILI.US,D,20211216,000000,51.7,52.6002,49.68,50.08,6654415,0
+BILI.US,D,20211217,000000,49.52,50.52,47.39,49.95,8894922,0
+BILI.US,D,20211220,000000,47.77,47.96,43.21,44.14,7849900,0
+BILI.US,D,20211221,000000,46.05,49.48,46.05,49.31,10329680,0
+BILI.US,D,20211222,000000,47.45,48.29,46.55,47,5580616,0
+BILI.US,D,20211223,000000,45.44,46.29,44.17,45.91,8128852,0
+BILI.US,D,20211227,000000,45.47,47.8,44.59,44.59,3153732,0
+BILI.US,D,20211228,000000,44.63,45.45,43.8,44.33,4780909,0
+BILI.US,D,20211229,000000,44.16,44.19,41.7625,42.57,5530689,0
+BILI.US,D,20211230,000000,42.665,48.87,42.55,47.74,7083476,0
+BILI.US,D,20211231,000000,46.16,47.98,45.55,46.4,3945700,0
+BILI.US,D,20220103,000000,46.01,46.35,43.69,44.39,4925301,0
+BILI.US,D,20220104,000000,42.2,42.66,39.92,40.42,9273730,0
+BILI.US,D,20220105,000000,38.81,41.2349,37.9,37.95,8654337,0
+BILI.US,D,20220106,000000,37.53,40.29,36.1237,39.01,8819292,0
+BILI.US,D,20220107,000000,37.8,40.2,37.39,38.44,8389887,0
+BILI.US,D,20220110,000000,39.37,41.58,37.91,40.89,8005699,0
+BILI.US,D,20220111,000000,40.1,42.3149,39.82,41.86,7218825,0
+BILI.US,D,20220112,000000,43.708,44.45,40.44,41.7,6643999,0
+BILI.US,D,20220113,000000,40.29,40.96,37.03,37.24,7883740,0
+BILI.US,D,20220114,000000,38,38.81,37.44,38.69,4399009,0
+BILI.US,D,20220118,000000,37.12,39.52,36.9,37.99,3704937,0
+BILI.US,D,20220119,000000,38.01,38.85,37.46,37.72,3385327,0
+BILI.US,D,20220120,000000,40.35,41.7399,39.17,39.33,9410383,0
+BILI.US,D,20220121,000000,39.65,39.81,35.72,36.08,6942860,0
+BILI.US,D,20220124,000000,34.98,35.29,32.521,35.19,9527177,0
+BILI.US,D,20220125,000000,33.94,35.83,33.62,34.21,3574682,0
+BILI.US,D,20220126,000000,34.59,34.96,31.72,32.11,5231768,0
+BILI.US,D,20220127,000000,31.11,32.51,30.01,30.25,6690211,0
+BILI.US,D,20220128,000000,29.71,30.57,28.32,30.54,6717936,0
+BILI.US,D,20220131,000000,31.75,35.39,31.25,35.29,6347985,0
+BILI.US,D,20220201,000000,34.9454,36.34,33.7,35.89,4349528,0
+BILI.US,D,20220202,000000,35.89,35.89,33.3,33.69,3208529,0
+BILI.US,D,20220203,000000,32.6,34.06,32.09,32.6,2410651,0
+BILI.US,D,20220204,000000,32.8,34.4,31.7,33.51,3437994,0
+BILI.US,D,20220207,000000,32.84,34.37,32,32.31,3418783,0
+BILI.US,D,20220208,000000,32.23,34.81,31.93,34.58,3381915,0
+BILI.US,D,20220209,000000,35.4,37.74,35.3,36.88,7917667,0
+BILI.US,D,20220210,000000,35.85,38.45,35.26,36.48,4705750,0
+BILI.US,D,20220211,000000,36.68,37.19,34.85,35.14,3435772,0
+BILI.US,D,20220214,000000,34.4538,35.1,33.77,34.33,2988870,0
+BILI.US,D,20220215,000000,35.35,37.53,35.2,37.12,3443232,0
+BILI.US,D,20220216,000000,37.03,38.32,36.2,37.84,3440066,0
+BILI.US,D,20220217,000000,37.4,39.1,36.15,36.54,3859431,0
+BILI.US,D,20220218,000000,34.14,34.64,32.39,34.28,7356712,0
+BILI.US,D,20220222,000000,31.5,32.6,30.9,31.04,6546296,0
+BILI.US,D,20220223,000000,31.67,32.39,30.07,30.15,4208658,0
+BILI.US,D,20220224,000000,28.25,32.24,28.01,32.13,4961980,0
+BILI.US,D,20220225,000000,31.23,31.65,30.18,31.46,4186584,0
+BILI.US,D,20220228,000000,30.63,32.53,30.125,31.61,5129722,0
+BILI.US,D,20220301,000000,31.93,33.47,30.98,31.2,6162129,0
+BILI.US,D,20220302,000000,31.1,31.57,29.69,30.16,6236572,0
+BILI.US,D,20220303,000000,32.97,33.47,27.2,27.78,13755853,0
+BILI.US,D,20220304,000000,26.895,27.12,25.15,25.46,8901729,0
+BILI.US,D,20220307,000000,24.52,24.742,23.08,23.42,10609350,0
+BILI.US,D,20220308,000000,22.67,23.4,21.79,22.7,11335024,0
+BILI.US,D,20220309,000000,23.43,25.98,23.19,25.24,10343497,0
+BILI.US,D,20220310,000000,22.85,22.87,21.321,21.68,12620365,0
+BILI.US,D,20220311,000000,22.01,22.16,18.88,19.02,13297619,0
+BILI.US,D,20220314,000000,17.01,18.66,14.93,16.96,21029043,0
+BILI.US,D,20220315,000000,16.6,20.43,16.24,18.86,19865532,0
+BILI.US,D,20220316,000000,25.07,28.09,22.71,27.83,35185805,0
+BILI.US,D,20220317,000000,26.02,26.4,23.1,23.84,17936188,0
+BILI.US,D,20220318,000000,24.53,30.82,24.07,27.55,29143355,0
+BILI.US,D,20220321,000000,25.41,26.24,23.81,24.91,15763986,0
+BILI.US,D,20220322,000000,27,31.54,26.9425,29.9,26919258,0
+BILI.US,D,20220323,000000,28.66,35,27.66,31.53,34026360,0
+BILI.US,D,20220324,000000,30.89,32.12,28.52,30.31,20579166,0
+BILI.US,D,20220325,000000,28.235,28.895,26.63,27.53,14358538,0
+BILI.US,D,20220328,000000,28.67,30.45,27.81,28.54,10832802,0
+BILI.US,D,20220329,000000,29.92,31.59,29.58,29.72,15174579,0
+BILI.US,D,20220330,000000,28.25,30.5,28.09,28.22,8530830,0
+BILI.US,D,20220331,000000,27.43,27.94,25.41,25.58,10747610,0
+BILI.US,D,20220401,000000,29.36,29.77,27.33,27.62,17422299,0
+BILI.US,D,20220404,000000,30.285,33.78,29.411,32.19,24037803,0
+BILI.US,D,20220405,000000,31.67,31.7,29.55,30.16,10621747,0
+BILI.US,D,20220406,000000,29.97,30.44,28.51,30.02,11280653,0
+BILI.US,D,20220407,000000,29.37,29.49,26.46,27.61,12804962,0
+BILI.US,D,20220408,000000,27.02,27.66,25.6601,25.71,11724019,0
+BILI.US,D,20220411,000000,28.225,29.18,27.05,27.57,36062368,0
+BILI.US,D,20220412,000000,27.4,27.55,24.57,24.94,14455749,0
+BILI.US,D,20220413,000000,25.4,27.21,24.7,26.24,8988720,0
+BILI.US,D,20220414,000000,25.64,26.08,24.64,24.94,9154873,0
+BILI.US,D,20220418,000000,24.14,24.425,22.57,23.34,13418971,0
+BILI.US,D,20220419,000000,22.71,24.17,22.03,24.1,9803084,0
+BILI.US,D,20220420,000000,23.6,23.64,22.03,22.19,8232698,0
+BILI.US,D,20220421,000000,21.95,22.85,20.7309,21,9208693,0
+BILI.US,D,20220422,000000,21.32,22.62,20.9347,21.08,9253493,0
+BILI.US,D,20220425,000000,20.03,21.48,19.53,21.25,10451587,0
+BILI.US,D,20220426,000000,21.1,21.22,20.22,20.57,8733718,0
+BILI.US,D,20220427,000000,20.9,23,20.88,22.23,12001782,0
+BILI.US,D,20220428,000000,22.45,22.83,21.1929,22.17,6480463,0
+BILI.US,D,20220429,000000,25.96,26.28,24.3,24.34,12961650,0
+BILI.US,D,20220502,000000,22.53,24.48,21.86,24.46,10344508,0
+BILI.US,D,20220503,000000,24.02,24.98,22.9,23.39,6972109,0
+BILI.US,D,20220504,000000,22.45,24.17,21.68,24.07,7810112,0
+BILI.US,D,20220505,000000,22.88,23.43,21.005,21.5,7552090,0
+BILI.US,D,20220506,000000,21.28,21.47,19.85,20.85,7579176,0
+BILI.US,D,20220509,000000,20.11,20.15,18.71,18.8,7860128,0
+BILI.US,D,20220510,000000,19.95,19.96,18.02,19.16,8550221,0
+BILI.US,D,20220511,000000,20.19,20.94,18.72,18.85,9802387,0
+BILI.US,D,20220512,000000,18.6,19.8,17.48,18.91,8618256,0
+BILI.US,D,20220513,000000,19.44,20.79,19.41,20.6,6440280,0
+BILI.US,D,20220516,000000,20.6,21.85,20.34,20.63,5806167,0
+BILI.US,D,20220517,000000,21.8,22.39,20.76,21.13,6607088,0
+BILI.US,D,20220518,000000,20.62,21.76,20.5,20.75,4674765,0
+BILI.US,D,20220519,000000,21.495,22.795,20.6635,21.59,11377133,0
+BILI.US,D,20220520,000000,22.21,22.73,21.1,21.8,6784168,0
+BILI.US,D,20220523,000000,21.56,21.61,20.65,21.23,4407647,0
+BILI.US,D,20220524,000000,20.2,20.49,18.35,18.69,9106701,0
+BILI.US,D,20220525,000000,19.36,19.93,18.82,19.27,6374537,0
+BILI.US,D,20220526,000000,19.13,21.22,18.63,20.94,7477728,0
+BILI.US,D,20220527,000000,20.44,21.3624,19.46,21.25,8309268,0
+BILI.US,D,20220531,000000,23,23.6998,22.17,22.35,11939451,0
+BILI.US,D,20220601,000000,23.07,23.84,22.11,22.54,6487418,0
+BILI.US,D,20220602,000000,23.08,25.34,23.08,25,9902587,0
+BILI.US,D,20220603,000000,24.43,24.8338,23.98,24.17,4810215,0
+BILI.US,D,20220606,000000,25.74,27.15,25.15,25.49,9929854,0
+BILI.US,D,20220607,000000,25.7,28.435,25.16,28.03,14489548,0
+BILI.US,D,20220608,000000,30.13,30.35,27.83,29.71,16988901,0
+BILI.US,D,20220609,000000,25.29,27.38,24.73,25.32,21699802,0
+BILI.US,D,20220610,000000,26.96,27.2,25.36,26.1,13048829,0
+BILI.US,D,20220613,000000,25,25.47,22.38,23.49,10527722,0
+BILI.US,D,20220614,000000,24.76,26.06,24.32,25.81,8461736,0
+BILI.US,D,20220615,000000,26.35,27.45,25.6,26.95,6244889,0
+BILI.US,D,20220616,000000,25.45,26.39,25.365,25.83,5387549,0
+BILI.US,D,20220617,000000,27.05,27.47,25.65,26.32,7025820,0
+BILI.US,D,20220621,000000,27.19,27.89,26.4253,27.54,5400707,0
+BILI.US,D,20220622,000000,26.535,27.28,26,26.59,5784586,0
+BILI.US,D,20220623,000000,26.865,28.23,26.61,27.85,5261528,0
+BILI.US,D,20220624,000000,28.23,28.42,27.21,27.81,7285915,0
+BILI.US,D,20220627,000000,28.68,29.45,27.6653,28.2,6406285,0
+BILI.US,D,20220628,000000,27.99,28.45,26.86,27.23,4792502,0
+BILI.US,D,20220629,000000,26.46,26.71,25.45,26.06,6255334,0
+BILI.US,D,20220630,000000,25.67,25.91,24.91,25.6,5437595,0
+BILI.US,D,20220701,000000,25.83,26.78,25.65,26.74,3167693,0
+BILI.US,D,20220705,000000,26.35,27.79,26.12,27.71,3914460,0
+BILI.US,D,20220706,000000,26.97,27.4,25.15,26.21,4983966,0
+BILI.US,D,20220707,000000,26.61,28.47,26.44,27.96,5599910,0
+BILI.US,D,20220708,000000,27.19,27.45,26.48,26.78,5286456,0
+BILI.US,D,20220711,000000,25.27,25.27,24.01,24.11,5484164,0
+BILI.US,D,20220712,000000,24.3,24.79,23.68,24.25,3504541,0
+BILI.US,D,20220713,000000,23.78,25.02,23.74,24.62,4184963,0
+BILI.US,D,20220714,000000,23.97,24.22,22.71,23.09,6254645,0
+BILI.US,D,20220715,000000,22.64,22.92,21.5521,22.88,6289480,0
+BILI.US,D,20220718,000000,24,25.659,24,24.43,7208263,0
+BILI.US,D,20220719,000000,24.8,26.04,24.48,25.52,5262971,0
+BILI.US,D,20220720,000000,25.52,25.59,24.73,25.36,5084391,0
+BILI.US,D,20220721,000000,26.1,27.415,26.02,26.99,4917136,0
+BILI.US,D,20220722,000000,26.57,26.74,25.44,25.59,2613153,0
+BILI.US,D,20220725,000000,25.8,26.14,25.242,25.9,1785855,0
+BILI.US,D,20220726,000000,26.1,26.16,24.7278,24.96,3948895,0
+BILI.US,D,20220727,000000,25.29,26.1,24.46,26.08,2895263,0
+BILI.US,D,20220728,000000,25.53,26.0156,24.33,25.41,3039064,0
+BILI.US,D,20220729,000000,23.82,24.51,23.26,24.44,3422453,0
+BILI.US,D,20220801,000000,23.43,23.62,22.62,23.32,5933810,0
+BILI.US,D,20220802,000000,22.52,24.54,22.516,23.81,5613442,0
+BILI.US,D,20220803,000000,23.29,24.54,22.82,24.4,4289311,0
+BILI.US,D,20220804,000000,25.09,25.97,24.875,24.99,3504189,0
+BILI.US,D,20220805,000000,24.32,24.67,23.87,24.58,2043472,0
+BILI.US,D,20220808,000000,24.61,25.62,24.39,24.65,3144616,0
+BILI.US,D,20220809,000000,24.58,25.1,23.82,24.11,2068552,0
+BILI.US,D,20220810,000000,24.16,24.37,22.89,24.27,3855789,0
+BILI.US,D,20220811,000000,25.17,26.46,24.87,25.21,4019026,0
+BILI.US,D,20220812,000000,24.26,25.46,24.06,25.4,2247756,0
+BILI.US,D,20220815,000000,25.27,25.92,25.15,25.27,2372207,0
+BILI.US,D,20220816,000000,24.43,24.69,24.1,24.6,3131899,0
+BILI.US,D,20220817,000000,24.32,24.83,23.7323,23.84,2520423,0
+BILI.US,D,20220818,000000,23.25,23.4368,22.89,23.25,3595958,0
+BILI.US,D,20220819,000000,22.92,23,22.41,22.56,2644122,0
+BILI.US,D,20220822,000000,22.9,23.6166,22.38,23.17,2740674,0
+BILI.US,D,20220823,000000,23.77,24.03,22.62,23.74,2827007,0
+BILI.US,D,20220824,000000,22.82,24.545,22.26,24.41,6021375,0
+BILI.US,D,20220825,000000,25.872,27.47,25.44,27.36,8526432,0
+BILI.US,D,20220826,000000,28.84,28.86,25.01,25.24,9333990,0
+BILI.US,D,20220829,000000,24.7,25.54,23.905,23.95,5854212,0
+BILI.US,D,20220830,000000,24,24.17,22.52,23.15,5390979,0
+BILI.US,D,20220831,000000,24.23,25.3331,24.09,24.96,5706211,0
+BILI.US,D,20220901,000000,24.34,24.98,23.95,24.8,2905501,0
+BILI.US,D,20220902,000000,24.1,24.26,23.425,23.58,3645505,0
+BILI.US,D,20220906,000000,23.1,23.36,22.46,22.51,4825166,0
+BILI.US,D,20220907,000000,22.805,23.875,22.09,23.62,5866218,0
+BILI.US,D,20220908,000000,20.46,21,19.45,20.07,25292113,0
+BILI.US,D,20220909,000000,19.5,20.2,19.2,19.32,11835177,0
+BILI.US,D,20220912,000000,19.36,20.22,19.14,20.15,5902311,0
+BILI.US,D,20220913,000000,19.45,19.5,18.41,18.49,8281656,0
+BILI.US,D,20220914,000000,18.29,18.64,17.98,18.46,4663636,0
+BILI.US,D,20220915,000000,18.13,18.73,17.495,18.17,4734878,0
+BILI.US,D,20220916,000000,17.57,17.72,16.95,17.06,6267654,0
+BILI.US,D,20220919,000000,16.51,17.23,16.36,17.19,3296872,0
+BILI.US,D,20220920,000000,16.79,17.145,16.64,16.72,4151413,0
+BILI.US,D,20220921,000000,16.38,16.98,16.06,16.24,5908246,0
+BILI.US,D,20220922,000000,16.35,16.94,16.26,16.45,4721015,0
+BILI.US,D,20220923,000000,15.99,16.225,15.7,16.18,4877816,0
+BILI.US,D,20220926,000000,16.57,16.89,16.07,16.09,3442299,0
+BILI.US,D,20220927,000000,16.36,17.24,15.9,16,3750096,0
+BILI.US,D,20220928,000000,15.36,16.27,15.36,16.18,2965321,0
+BILI.US,D,20220929,000000,15.54,15.68,14.95,15.25,4862720,0
+BILI.US,D,20220930,000000,14.9,15.505,14.9,15.32,4092546,0
+BILI.US,D,20221003,000000,15.43,15.725,15.21,15.59,2993996,0
+BILI.US,D,20221004,000000,16.04,17.14,16.04,17,5736621,0
+BILI.US,D,20221005,000000,16.4,16.975,16.33,16.75,3955399,0
+BILI.US,D,20221006,000000,16.555,16.81,16.02,16.08,3855256,0
+BILI.US,D,20221007,000000,15.61,15.88,15.11,15.45,5199074,0
+BILI.US,D,20221010,000000,14.62,14.6399,13.41,13.8,9333338,0
+BILI.US,D,20221011,000000,13.02,13.32,12.595,12.8,9363580,0
+BILI.US,D,20221012,000000,12.73,12.995,12.33,12.49,6884601,0
+BILI.US,D,20221013,000000,11.482,12.145,11.01,11.87,9479160,0
+BILI.US,D,20221014,000000,12.04,12.22,11.17,11.18,5863831,0
+BILI.US,D,20221017,000000,11.73,12.5,11.7101,12.09,9941399,0
+BILI.US,D,20221018,000000,12.7,12.87,11.89,12.28,7705710,0
+BILI.US,D,20221019,000000,11.61,11.66,11,11.03,9143457,0
+BILI.US,D,20221020,000000,11.101,11.74,10.94,11.07,6522962,0
+BILI.US,D,20221021,000000,10.73,11.08,10.395,11.05,7502554,0
+BILI.US,D,20221024,000000,9.16,9.5298,8.23,9.19,20890730,0
+BILI.US,D,20221025,000000,9.635,10.03,9.49,9.93,12471798,0
+BILI.US,D,20221026,000000,9.71,11.03,9.64,10.48,15899517,0
+BILI.US,D,20221027,000000,9.77,10.215,9.5,9.52,10108770,0
+BILI.US,D,20221028,000000,8.96,8.99,8.525,8.95,9410688,0
+BILI.US,D,20221031,000000,8.745,9.21,8.74,8.92,6714203,0
+BILI.US,D,20221101,000000,9.78,9.975,9.21,9.23,12662291,0
+BILI.US,D,20221102,000000,9.55,9.79,9.105,9.26,10879196,0
+BILI.US,D,20221103,000000,8.88,9.73,8.83,9.53,8010710,0
+BILI.US,D,20221104,000000,11.07,11.74,10.455,11.71,21998767,0
+BILI.US,D,20221107,000000,12.31,12.732,11.41,11.82,16347370,0
+BILI.US,D,20221108,000000,11.4,11.63,10.9,11.56,9035680,0
+BILI.US,D,20221109,000000,10.78,10.85,10.07,10.17,9154037,0
+BILI.US,D,20221110,000000,11.03,12.04,11.0201,11.71,9643797,0
+BILI.US,D,20221111,000000,12.33,12.805,11.91,12.67,10533652,0
+BILI.US,D,20221114,000000,13.16,13.49,12.7,12.88,7220901,0
+BILI.US,D,20221115,000000,14.95,16.88,14.74,16.28,24960295,0
+BILI.US,D,20221116,000000,15.93,16.105,15.3,15.46,13639199,0
+BILI.US,D,20221117,000000,14.92,16.53,14.64,15.79,13785670,0
+BILI.US,D,20221118,000000,15.47,15.47,14.11,14.72,10406202,0
+BILI.US,D,20221121,000000,14.21,14.22,13.22,13.52,7820101,0
+BILI.US,D,20221122,000000,12.94,13.18,12.655,13.15,6163132,0
+BILI.US,D,20221123,000000,13.46,13.6,13.0202,13.28,4974390,0
+BILI.US,D,20221125,000000,12.6,12.89,12.225,12.33,6214809,0
+BILI.US,D,20221128,000000,12.22,13.19,12.21,12.59,9912722,0
+BILI.US,D,20221129,000000,14.29,15.73,14.27,15.4,34611910,0
+BILI.US,D,20221130,000000,16.51,17.74,16.51,17.36,25308979,0
+BILI.US,D,20221201,000000,16.66,17.18,16.37,17.02,7135468,0
+BILI.US,D,20221202,000000,16.61,19.99,16.5,19.84,28678002,0
+BILI.US,D,20221205,000000,22.34,23.01,19.36,19.69,30351450,0
+BILI.US,D,20221206,000000,19.96,21.9,18.88,20.56,25631830,0
+BILI.US,D,20221207,000000,19.63,22.5,19.56,21.72,23072867,0
+BILI.US,D,20221208,000000,23.77,24.91,22.8,23.4,28125727,0
+BILI.US,D,20221209,000000,24.52,26.305,24.395,25.41,24538450,0
+BILI.US,D,20221212,000000,24.84,24.925,21.82,23,18751069,0
+BILI.US,D,20221213,000000,25,25.2497,23.465,24.09,12760721,0
+BILI.US,D,20221214,000000,24.16,25.065,23.37,24.59,9120335,0
+BILI.US,D,20221215,000000,25.09,25.25,22.2901,22.5,13074854,0
+BILI.US,D,20221216,000000,23.27,24.25,23,23.01,10440618,0
+BILI.US,D,20221219,000000,23.06,23.13,20.7,21.66,9592623,0
+BILI.US,D,20221220,000000,20.68,22.5,20.48,22.18,8779940,0
+BILI.US,D,20221221,000000,21.94,23.575,21.6,23.34,6577407,0
+BILI.US,D,20221222,000000,23.7,24.17,22.87,23.6,7984208,0
+BILI.US,D,20221223,000000,23.75,24.18,22.83,23.17,5217391,0
+BILI.US,D,20221227,000000,23.3,25.44,23.135,24.75,11468925,0
+BILI.US,D,20221228,000000,24.28,24.53,22.4701,22.76,7772491,0
+BILI.US,D,20221229,000000,23.16,24.43,22.28,24.29,9301957,0
+BILI.US,D,20221230,000000,23.02,24.17,23.02,23.69,6127534,0
+BILI.US,D,20230103,000000,25.48,27.6601,25,27,17735646,0
+BILI.US,D,20230104,000000,28.25,28.81,27.2,28.32,14454200,0
+BILI.US,D,20230105,000000,27.64,29.46,27.41,29.2,10745294,0
+BILI.US,D,20230106,000000,28.305,28.98,27.5099,28.65,8175628,0
+BILI.US,D,20230109,000000,27.25,27.61,26.64,27,21026164,0
+BILI.US,D,20230110,000000,27.26,27.64,26.79,27.5,7392991,0
+BILI.US,D,20230111,000000,27.675,27.76,26.34,26.94,10614771,0
+BILI.US,D,20230112,000000,26.42,26.93,25.25,26.68,7326783,0
+BILI.US,D,20230113,000000,27.03,28.05,27.01,27.97,8505663,0
+BILI.US,D,20230117,000000,27.275,27.38,25.94,26.54,6312289,0
+BILI.US,D,20230118,000000,26.67,27.2224,25.4,25.43,5242343,0
+BILI.US,D,20230119,000000,26.04,26.45,24.47,24.65,7937229,0
+BILI.US,D,20230120,000000,25.6,25.99,25.22,25.39,6467543,0
+BILI.US,D,20230123,000000,25.77,26.81,25.4687,26.18,5680548,0
+BILI.US,D,20230124,000000,25.8,26.2,25.57,25.64,3190759,0
+BILI.US,D,20230125,000000,25.49,25.94,24.91,25.91,4108393,0
+BILI.US,D,20230126,000000,27.73,28.1499,26.87,28.02,9538809,0
+BILI.US,D,20230127,000000,27.685,28.05,26.91,27.78,5426066,0
+BILI.US,D,20230130,000000,25.45,25.8,24.56,25.32,10005264,0
+BILI.US,D,20230131,000000,24.79,25.875,24.73,25,5745452,0
+BILI.US,D,20230201,000000,25.79,26.53,24.97,26.25,7538403,0
+BILI.US,D,20230202,000000,25.85,26.01,25.15,25.66,6157894,0
+BILI.US,D,20230203,000000,25.04,25.7,24.29,24.33,5415736,0
+BILI.US,D,20230206,000000,23.33,23.635,22.46,23.33,7836118,0
+BILI.US,D,20230207,000000,24.05,24.17,22.41,23.27,9610338,0
+BILI.US,D,20230208,000000,23.02,23.17,21.95,22.46,8040117,0
+BILI.US,D,20230209,000000,23.835,23.88,22.28,22.42,7986243,0
+BILI.US,D,20230210,000000,21.8,22,21.23,21.62,7780960,0
+BILI.US,D,20230213,000000,22.55,22.93,22.33,22.41,6410259,0
+BILI.US,D,20230214,000000,22.2,22.68,21.7,22.47,3827112,0
+BILI.US,D,20230215,000000,21.85,22.75,21.76,22.65,3064230,0
+BILI.US,D,20230216,000000,22.93,23.3499,22.49,22.75,4527605,0
+BILI.US,D,20230217,000000,22.16,22.32,21.71,22.05,3386699,0
+BILI.US,D,20230221,000000,21.62,22.12,21.4,21.5,5647588,0
+BILI.US,D,20230222,000000,22.23,22.66,21.5209,21.89,7045957,0
+BILI.US,D,20230223,000000,22.86,22.95,21.6,22.05,6855186,0
+BILI.US,D,20230224,000000,20.72,20.9,19.96,20.47,8708296,0
+BILI.US,D,20230227,000000,20.83,20.86,19.915,20.04,8353968,0
+BILI.US,D,20230228,000000,19.65,20.05,19.24,19.3,8943495,0
+BILI.US,D,20230301,000000,20.95,21.04,19.48,19.67,14193680,0
+BILI.US,D,20230302,000000,18.39,21.75,18.2,21.57,16338679,0
+BILI.US,D,20230303,000000,21.82,23.72,21.5505,22.61,16632711,0
+BILI.US,D,20230306,000000,22.5,22.62,21.62,21.63,5065521,0
+BILI.US,D,20230307,000000,20.56,21.055,20.33,20.55,7152761,0
+BILI.US,D,20230308,000000,20.09,20.5182,19.76,20.24,4016228,0
+BILI.US,D,20230309,000000,19.62,19.6399,18.56,18.62,8093456,0
+BILI.US,D,20230310,000000,19,20.24,18.76,19.73,11222963,0
+BILI.US,D,20230313,000000,20.69,21.405,20.3,21.1,8468760,0
+BILI.US,D,20230314,000000,20.71,21.52,20.7,21.5,4786491,0
+BILI.US,D,20230315,000000,20.835,21.18,20.1,21.09,5640394,0
+BILI.US,D,20230316,000000,20.358,22.42,20.31,22.34,8592887,0
+BILI.US,D,20230317,000000,23.07,23.32,22.14,22.18,5095179,0
+BILI.US,D,20230320,000000,22.65,24.04,22.55,23.63,10368188,0
+BILI.US,D,20230321,000000,23.01,23.54,22.755,23.16,4397816,0
+BILI.US,D,20230322,000000,23.63,23.81,22.77,22.78,4101365,0
+BILI.US,D,20230323,000000,24.38,25.58,23.56,24.21,10071662,0
+BILI.US,D,20230324,000000,23.94,24.675,23.74,23.9,3248938,0
+BILI.US,D,20230327,000000,23.92,24.4,23.72,24.39,4360923,0
+BILI.US,D,20230328,000000,24.765,25.32,24.49,25.09,5191550,0
+BILI.US,D,20230329,000000,24.48,24.78,23.78,24.71,4080763,0
+BILI.US,D,20230330,000000,24.84,25.56,24.65,25.03,3844129,0
+BILI.US,D,20230331,000000,24.15,24.3,23.125,23.5,7277416,0
+BILI.US,D,20230403,000000,22.9,22.93,22.35,22.69,7318648,0
+BILI.US,D,20230404,000000,21.86,22.02,21.34,21.66,7096140,0
+BILI.US,D,20230405,000000,21.59,21.59,20.9,21.26,3737581,0
+BILI.US,D,20230406,000000,21.38,21.77,20.92,21.51,3544411,0
+BILI.US,D,20230410,000000,20.92,21.18,20.64,20.94,3075373,0
+BILI.US,D,20230411,000000,21.8,22.53,21.655,21.74,6499475,0
+BILI.US,D,20230412,000000,21.4,21.69,20.235,20.29,5585946,0
+BILI.US,D,20230413,000000,21.29,21.73,21.22,21.4,5142714,0
+BILI.US,D,20230414,000000,21.2,21.48,20.83,20.9,2295056,0
+BILI.US,D,20230417,000000,21.53,21.845,21.42,21.73,3163525,0
+BILI.US,D,20230418,000000,21.83,21.92,21.2,21.59,3899602,0
+BILI.US,D,20230419,000000,20.8,21.125,20.72,20.96,2007086,0
+BILI.US,D,20230420,000000,20.74,20.825,20.03,20.32,4484642,0
+BILI.US,D,20230421,000000,20.2,20.5899,20.045,20.38,4054519,0
+BILI.US,D,20230424,000000,20.18,20.31,19.685,19.88,2445271,0
+BILI.US,D,20230425,000000,19.5,19.885,19.25,19.28,4425738,0
+BILI.US,D,20230426,000000,20.45,20.6,19.59,19.85,3380190,0
+BILI.US,D,20230427,000000,19.56,20.11,19.27,20.04,2887867,0
+BILI.US,D,20230428,000000,20.08,20.425,19.95,20.36,2353191,0
+BILI.US,D,20230501,000000,20.06,20.56,20,20.23,1641028,0
+BILI.US,D,20230502,000000,19.75,19.795,18.76,18.79,4722906,0
+BILI.US,D,20230503,000000,19.1,19.435,18.72,19.11,2494144,0
+BILI.US,D,20230504,000000,19.6,20.385,19.53,19.88,3389777,0
+BILI.US,D,20230505,000000,19.77,20.355,19.65,20.25,2989094,0
+BILI.US,D,20230508,000000,20.12,20.12,19.419,19.98,2564015,0
+BILI.US,D,20230509,000000,19,19.47,18.94,19.41,2236821,0
+BILI.US,D,20230510,000000,18.91,19.25,18.57,18.88,4249255,0
+BILI.US,D,20230511,000000,18.71,19.36,18.63,19.1,4589739,0
+BILI.US,D,20230512,000000,18.51,18.52,18.04,18.21,4693420,0
+BILI.US,D,20230515,000000,18.69,19.74,18.47,19.58,4859028,0
+BILI.US,D,20230516,000000,18.81,19.22,18.57,19.01,3608680,0
+BILI.US,D,20230517,000000,18.18,18.7,18.08,18.57,3741459,0
+BILI.US,D,20230518,000000,18.57,18.6,18.0012,18.25,2849868,0
+BILI.US,D,20230519,000000,18.14,18.495,18.05,18.2,2301575,0
+BILI.US,D,20230522,000000,18.79,19.36,18.69,18.8,3556354,0
+BILI.US,D,20230523,000000,18.35,18.4913,17.905,18,5180564,0
+BILI.US,D,20230524,000000,17.59,17.811,17.22,17.29,4568480,0
+BILI.US,D,20230525,000000,17.04,17.0908,16.33,16.55,5006000,0
+BILI.US,D,20230526,000000,16.97,17.16,16.62,16.89,4435690,0
+BILI.US,D,20230530,000000,16.9,17.25,16.29,16.57,5829334,0
+BILI.US,D,20230531,000000,16.26,16.28,15.35,15.66,10570218,0
+BILI.US,D,20230601,000000,15.1,15.91,14.45,15.87,14626851,0
+BILI.US,D,20230602,000000,15.94,16.605,15.1814,15.32,13034836,0
+BILI.US,D,20230605,000000,15.235,15.385,14.83,14.97,7008817,0
+BILI.US,D,20230606,000000,15.13,16.155,14.97,15.81,15385926,0
+BILI.US,D,20230607,000000,15.81,16.44,15.56,15.67,7092041,0
+BILI.US,D,20230608,000000,15.81,16.15,15.81,15.91,4143854,0
+BILI.US,D,20230609,000000,16.54,16.64,15.95,16.11,6584242,0
+BILI.US,D,20230612,000000,16.37,16.67,16.2,16.29,4828729,0
+BILI.US,D,20230613,000000,16.99,17.48,16.84,16.87,8579979,0
+BILI.US,D,20230614,000000,16.955,17.77,16.93,17.6,5234061,0
+BILI.US,D,20230615,000000,18.3,18.76,18.18,18.3,6382401,0
+BILI.US,D,20230616,000000,18.51,18.52,17.36,17.47,7932900,0
+BILI.US,D,20230620,000000,16.7,16.7,15.8,15.97,8201924,0
+BILI.US,D,20230621,000000,15.67,16.05,15.505,15.56,4438226,0
+BILI.US,D,20230622,000000,15.51,15.73,15.2199,15.37,3235633,0
+BILI.US,D,20230623,000000,15.22,15.259,14.8,14.94,4721726,0
+BILI.US,D,20230626,000000,15.39,15.4,14.95,14.99,3563688,0
+BILI.US,D,20230627,000000,15.57,15.72,15.35,15.55,4283601,0
+BILI.US,D,20230628,000000,15.32,15.37,14.968,15.31,5062933,0
+BILI.US,D,20230629,000000,14.83,15.01,14.63,14.93,3629974,0
+BILI.US,D,20230630,000000,15.01,15.25,14.89,15.1,2799393,0
+BILI.US,D,20230703,000000,15.72,15.98,15.5204,15.73,3696380,0
+BILI.US,D,20230705,000000,15.35,15.4,14.9939,15.26,3713621,0
+BILI.US,D,20230706,000000,14.8,14.98,14.42,14.55,4864097,0
+BILI.US,D,20230707,000000,14.82,15,14.6305,14.9,4688256,0
+BILI.US,D,20230710,000000,14.77,15.08,14.58,14.89,3686818,0
+BILI.US,D,20230711,000000,14.99,15.62,14.97,15.5,4498933,0
+BILI.US,D,20230712,000000,16.396,16.975,16.1924,16.7,7696584,0
+BILI.US,D,20230713,000000,17.15,17.69,17.14,17.54,6892936,0
+BILI.US,D,20230714,000000,16.96,16.96,16.45,16.74,4897845,0
+BILI.US,D,20230717,000000,16.2,16.68,15.97,16.64,4414834,0
+BILI.US,D,20230718,000000,16.24,16.24,15.17,15.56,11253014,0
+BILI.US,D,20230719,000000,16.12,16.49,15.74,15.75,5914153,0
+BILI.US,D,20230720,000000,15.59,15.6665,15.27,15.37,3415742,0
+BILI.US,D,20230721,000000,15.6,15.75,15.26,15.46,3583138,0
+BILI.US,D,20230724,000000,15.72,17.74,15.66,17.1,15291060,0
+BILI.US,D,20230725,000000,17.71,17.84,16.875,16.95,7421306,0
+BILI.US,D,20230726,000000,16.92,17.8,16.82,17.38,6289020,0
+BILI.US,D,20230727,000000,16.84,17,16.02,16.2,11068351,0
+BILI.US,D,20230728,000000,17.38,19.1,17.38,18.67,18092555,0
+BILI.US,D,20230731,000000,18.28,19.15,17.96,19.07,8330129,0
+BILI.US,D,20230801,000000,18.34,18.535,17.72,17.81,8982367,0
+BILI.US,D,20230802,000000,17.2,17.37,16.61,16.9,8020953,0
+BILI.US,D,20230803,000000,17.64,18.895,17.475,18.42,12659568,0
+BILI.US,D,20230804,000000,18.66,18.74,18.09,18.16,4389957,0
+BILI.US,D,20230807,000000,18.1,18.11,17.2275,17.72,5776612,0
+BILI.US,D,20230808,000000,17.08,17.3,16.7,17.28,6615565,0
+BILI.US,D,20230809,000000,17.52,17.53,16.705,17.12,4574627,0
+BILI.US,D,20230810,000000,17.63,18.115,16.91,16.95,7468459,0
+BILI.US,D,20230811,000000,16.35,16.4108,15.7938,16.03,7640913,0
+BILI.US,D,20230814,000000,16.29,16.43,15.935,16.39,5284699,0
+BILI.US,D,20230815,000000,16.05,16.08,15.61,15.64,5133368,0
+BILI.US,D,20230816,000000,15.24,15.53,15.07,15.24,5743858,0
+BILI.US,D,20230817,000000,15.92,16.21,15.3,15.35,11882621,0
+BILI.US,D,20230818,000000,14.53,14.85,14.31,14.37,10025837,0
+BILI.US,D,20230821,000000,14.32,14.815,14.26,14.74,6854094,0
+BILI.US,D,20230822,000000,15.205,15.27,14.46,14.6,6207592,0
+BILI.US,D,20230823,000000,14.67,15,14.66,14.85,4301229,0
+BILI.US,D,20230824,000000,15.05,15.249,14.755,14.93,4325101,0
+BILI.US,D,20230825,000000,14.69,14.76,14.1,14.56,6848174,0
+BILI.US,D,20230828,000000,14.62,15,14.55,14.78,3989141,0
+BILI.US,D,20230829,000000,15.41,16.32,15.25,15.82,9809227,0
+BILI.US,D,20230830,000000,15.35,15.71,15.24,15.53,4189868,0
+BILI.US,D,20230831,000000,15.06,15.3,14.87,15.13,4396576,0
+BILI.US,D,20230901,000000,15.51,16.15,15.48,15.58,6270985,0
+BILI.US,D,20230905,000000,15.09,15.31,14.89,15.21,5123559,0
+BILI.US,D,20230906,000000,15.25,15.445,15.14,15.34,2646682,0
+BILI.US,D,20230907,000000,14.35,14.42,14.08,14.3,9903078,0
+BILI.US,D,20230908,000000,14.16,14.27,13.36,13.56,9325832,0
+BILI.US,D,20230911,000000,14.05,14.22,13.85,14.05,5340826,0
+BILI.US,D,20230912,000000,13.98,14.32,13.95,14.11,3251656,0
+BILI.US,D,20230913,000000,13.86,14.035,13.78,13.81,2615258,0
+BILI.US,D,20230914,000000,14.01,14.095,13.79,13.93,3449332,0
+BILI.US,D,20230915,000000,13.9,14.01,13.64,13.8,2865054,0
+BILI.US,D,20230918,000000,13.55,13.795,13.41,13.67,2847211,0
+BILI.US,D,20230919,000000,13.55,13.74,13.49,13.6,1942495,0
+BILI.US,D,20230920,000000,13.56,13.73,13.375,13.4,2226388,0
+BILI.US,D,20230921,000000,12.89,13.0399,12.84,12.93,3734544,0
+BILI.US,D,20230922,000000,13.8,13.84,13.52,13.65,4727789,0
+BILI.US,D,20230925,000000,13.17,13.43,13.1,13.43,2915715,0
+BILI.US,D,20230926,000000,13.29,13.515,13.27,13.38,2289377,0
+BILI.US,D,20230927,000000,13.49,13.57,13.35,13.55,2634541,0
+BILI.US,D,20230928,000000,13.27,13.56,13.1501,13.52,2947504,0
+BILI.US,D,20230929,000000,13.9,14.02,13.6301,13.77,3592153,0
+BILI.US,D,20231002,000000,13.74,13.82,13.52,13.63,1864252,0
+BILI.US,D,20231003,000000,13.3,13.62,13.26,13.5,4599214,0
+BILI.US,D,20231004,000000,13.38,13.44,13.12,13.31,3275877,0
+BILI.US,D,20231005,000000,13.11,13.18,12.97,13.14,2400980,0
+BILI.US,D,20231006,000000,13.35,13.775,13.33,13.57,5540157,0
+BILI.US,D,20231009,000000,13.35,13.37,13.02,13.28,3870961,0
+BILI.US,D,20231010,000000,13.71,14.78,13.66,14.33,13675393,0
+BILI.US,D,20231011,000000,14.61,15.3,14.56,14.65,10697630,0
+BILI.US,D,20231012,000000,14.7,14.715,13.76,13.97,7028539,0
+BILI.US,D,20231013,000000,13.67,13.89,13.52,13.66,3300081,0
+BILI.US,D,20231016,000000,13.41,13.68,13.13,13.62,3447223,0
+BILI.US,D,20231017,000000,13.25,13.65,13.22,13.44,2558219,0
+BILI.US,D,20231018,000000,13.25,13.39,12.5501,12.87,7283614,0
+BILI.US,D,20231019,000000,12.66,12.92,12.63,12.71,4078067,0
+BILI.US,D,20231020,000000,12.48,12.6,12.36,12.51,4220973,0
+BILI.US,D,20231023,000000,12.38,12.905,12.14,12.64,3458858,0
+BILI.US,D,20231024,000000,12.8,14.04,12.79,13.57,9345693,0
+BILI.US,D,20231025,000000,13.22,13.31,12.84,13.04,5636426,0
+BILI.US,D,20231026,000000,13.1,13.44,13,13.25,3998235,0
+BILI.US,D,20231027,000000,13.66,13.79,13.28,13.3,4304711,0
+BILI.US,D,20231030,000000,13.86,14.065,13.68,13.88,5300869,0
+BILI.US,D,20231031,000000,13.48,13.66,13.07,13.43,6535129,0
+BILI.US,D,20231101,000000,13.16,13.29,12.9,13.2,3317292,0
+BILI.US,D,20231102,000000,13.63,14.01,13.6,13.86,5054625,0
+BILI.US,D,20231103,000000,14.49,14.85,14.45,14.69,6122190,0
+BILI.US,D,20231106,000000,15.1,15.13,14.41,14.54,7575258,0
+BILI.US,D,20231107,000000,14.74,14.77,14.15,14.4,7034726,0
+BILI.US,D,20231108,000000,14.42,14.865,14.4,14.55,5175737,0
+BILI.US,D,20231109,000000,14.64,14.815,14.13,14.2,5316741,0
+BILI.US,D,20231110,000000,14.1,14.21,13.795,14.16,3915139,0
+BILI.US,D,20231113,000000,14.45,14.57,14.06,14.35,3415902,0
+BILI.US,D,20231114,000000,14.77,14.88,14.4,14.79,6191535,0
+BILI.US,D,20231115,000000,15.13,15.65,14.86,15.2,6752401,0
+BILI.US,D,20231116,000000,14.334,14.4988,13.88,14.04,8522458,0
+BILI.US,D,20231117,000000,13.98,14.265,13.72,13.99,4813461,0
+BILI.US,D,20231120,000000,14.2,14.915,14.17,14.57,5644304,0
+BILI.US,D,20231121,000000,14.35,14.45,14.0001,14.16,4751609,0
+BILI.US,D,20231122,000000,14.2,14.29,13.91,14.01,2372231,0
+BILI.US,D,20231124,000000,13.93,14.175,13.89,14.14,1745205,0
+BILI.US,D,20231127,000000,13.98,13.98,13.67,13.69,3584321,0
+BILI.US,D,20231128,000000,13.43,13.58,13.22,13.34,7962629,0
+BILI.US,D,20231129,000000,12.9,12.93,11.61,11.86,24348498,0
+BILI.US,D,20231130,000000,11.56,11.58,11.215,11.33,11341371,0
+BILI.US,D,20231201,000000,11.15,11.57,10.92,11.51,8601362,0
+BILI.US,D,20231204,000000,11.23,11.565,11.13,11.53,5411784,0
+BILI.US,D,20231205,000000,11.25,11.48,11.215,11.41,3286593,0
+BILI.US,D,20231206,000000,11.8,11.95,11.67,11.74,6124050,0
+BILI.US,D,20231207,000000,11.86,12.1,11.81,12,3696906,0
+BILI.US,D,20231208,000000,12,12.04,11.791,11.93,3220845,0
+BILI.US,D,20231211,000000,11.84,12.27,11.77,12.22,3199857,0
+BILI.US,D,20231212,000000,12.25,12.31,12.065,12.28,3354818,0
+BILI.US,D,20231213,000000,12.14,12.25,11.785,12.21,7066163,0
+BILI.US,D,20231214,000000,12.08,12.21,11.83,12.01,8306326,0
+BILI.US,D,20231215,000000,12.27,12.3,11.905,11.96,5745240,0
+BILI.US,D,20231218,000000,11.69,11.71,11.32,11.41,5561178,0
+BILI.US,D,20231219,000000,11.43,11.85,11.43,11.79,3795761,0
+BILI.US,D,20231220,000000,11.42,11.605,10.99,11,6687443,0
+BILI.US,D,20231221,000000,11.41,11.58,11.26,11.57,4236187,0
+BILI.US,D,20231222,000000,10.42,11.28,10.41,11,9863220,0
+BILI.US,D,20231226,000000,11.25,11.37,11.09,11.22,3155222,0
+BILI.US,D,20231227,000000,11.15,11.21,10.97,11.12,4669328,0
+BILI.US,D,20231228,000000,11.57,12.25,11.5,11.84,11959285,0
+BILI.US,D,20231229,000000,12.06,12.32,11.91,12.17,6464881,0
+BILI.US,D,20240102,000000,11.94,11.96,11.55,11.61,5679457,0
+BILI.US,D,20240103,000000,11.61,12.09,11.495,12.07,6399536,0
+BILI.US,D,20240104,000000,11.91,12,11.685,11.69,4737069,0
+BILI.US,D,20240105,000000,11.58,11.58,11.08,11.12,7354925,0
+BILI.US,D,20240108,000000,10.78,11.17,10.76,11.12,4345896,0
+BILI.US,D,20240109,000000,10.85,10.96,10.805,10.85,3711354,0
+BILI.US,D,20240110,000000,10.93,11.02,10.72,10.78,3554918,0
+BILI.US,D,20240111,000000,11.04,11.13,10.65,10.9,5548348,0
+BILI.US,D,20240112,000000,10.84,10.975,10.64,10.65,3298337,0
+BILI.US,D,20240116,000000,10.33,10.395,9.94,10.04,7232761,0
+BILI.US,D,20240117,000000,9.5,9.89,9.495,9.81,7008214,0
+BILI.US,D,20240118,000000,9.97,10.06,9.635,9.7,5084991,0
+BILI.US,D,20240119,000000,9.48,9.505,9.13,9.41,9102474,0
+BILI.US,D,20240122,000000,8.9,9.375,8.8,9.21,8079267,0
+BILI.US,D,20240123,000000,9.91,10.65,9.78,10.05,22059380,0
+BILI.US,D,20240124,000000,10.649,10.72,9.87,10.01,12201991,0
+BILI.US,D,20240125,000000,9.94,9.99,9.6,9.64,6987054,0
+BILI.US,D,20240126,000000,9.39,9.68,9.38,9.55,3255845,0
+BILI.US,D,20240129,000000,9.51,9.54,9.12,9.42,6145111,0
+BILI.US,D,20240130,000000,9.03,9.18,8.96,8.98,6242985,0
+BILI.US,D,20240131,000000,8.82,9.36,8.815,9.07,8689677,0
+BILI.US,D,20240201,000000,9.33,9.55,9.25,9.35,7782228,0
+BILI.US,D,20240202,000000,9.1,9.118,8.86,8.94,5642608,0
+BILI.US,D,20240205,000000,9.03,9.16,8.87,9.09,5665004,0
+BILI.US,D,20240206,000000,9.7,10.26,9.5013,10.2,13704141,0
+BILI.US,D,20240207,000000,9.49,9.815,9.374,9.74,8956591,0
+BILI.US,D,20240208,000000,9.72,9.91,9.55,9.73,5580655,0
+BILI.US,D,20240209,000000,9.78,9.925,9.53,9.88,4385803,0
+BILI.US,D,20240212,000000,9.95,10.5,9.93,10.2,4604540,0
+BILI.US,D,20240213,000000,9.89,10.075,9.6,9.63,4902000,0
+BILI.US,D,20240214,000000,9.88,10.1,9.85,10.03,4117065,0
+BILI.US,D,20240215,000000,10.05,10.15,9.945,10.14,3049515,0
+BILI.US,D,20240216,000000,10.43,10.72,10.32,10.36,6294623,0
+BILI.US,D,20240220,000000,10.16,10.23,9.9605,10.2,4619791,0
+BILI.US,D,20240221,000000,10.45,10.63,10.26,10.31,4385242,0
+BILI.US,D,20240222,000000,10.35,10.44,10.06,10.28,4495288,0
+BILI.US,D,20240223,000000,10.28,10.37,9.87,10.02,5449482,0
+BILI.US,D,20240226,000000,10.1,10.23,10.015,10.13,3743528,0
+BILI.US,D,20240227,000000,10.4,10.47,10.25,10.31,4239834,0
+BILI.US,D,20240228,000000,9.89,9.98,9.65,9.67,4456314,0
+BILI.US,D,20240229,000000,9.77,9.96,9.63,9.68,5043917,0
+BILI.US,D,20240301,000000,9.97,10.22,9.96,10.05,5083770,0
+BILI.US,D,20240304,000000,10.3,10.82,10.1,10.37,9995443,0
+BILI.US,D,20240305,000000,10.24,10.5907,9.99,10.16,6173755,0
+BILI.US,D,20240306,000000,10.8,11.19,10.79,10.81,13290189,0
+BILI.US,D,20240307,000000,9.89,10.78,9.86,10.6,16194427,0
+BILI.US,D,20240308,000000,10.64,11.23,10.62,11.13,9404528,0
+BILI.US,D,20240311,000000,11.96,12.86,11.93,12.61,15055370,0
+BILI.US,D,20240312,000000,12.97,13.19,12.51,12.69,11117251,0
+BILI.US,D,20240313,000000,12.84,13.2,12.45,12.51,8397283,0
+BILI.US,D,20240314,000000,12.5,12.5,11.335,11.66,13736825,0
+BILI.US,D,20240315,000000,11.79,12.03,11.67,11.78,5111538,0
+BILI.US,D,20240318,000000,11.99,12.12,11.485,11.84,6224112,0
+BILI.US,D,20240319,000000,11.7,11.85,11.535,11.83,2605809,0
+BILI.US,D,20240320,000000,12.18,12.31,11.98,12.28,4586272,0
+BILI.US,D,20240321,000000,11.21,11.48,11.1,11.2,27440617,0
+BILI.US,D,20240322,000000,10.99,11.14,10.855,10.93,8089693,0
+BILI.US,D,20240325,000000,10.88,10.895,10.685,10.74,7459904,0
+BILI.US,D,20240326,000000,10.74,10.755,10.42,10.47,6511666,0
+BILI.US,D,20240327,000000,10.42,11.04,10.37,11.03,9653400,0
+BILI.US,D,20240328,000000,11.28,11.43,11.16,11.2,7606146,0
+BILI.US,D,20240401,000000,11.48,11.715,11.15,11.16,6457802,0
+BILI.US,D,20240402,000000,11.42,11.82,11.34,11.53,8081804,0
+BILI.US,D,20240403,000000,11.29,11.39,11.18,11.33,3159574,0
+BILI.US,D,20240404,000000,11.41,11.45,11.01,11.06,3792167,0
+BILI.US,D,20240405,000000,10.94,10.98,10.785,10.87,2738580,0
+BILI.US,D,20240408,000000,10.94,11.27,10.93,11.08,3358957,0
+BILI.US,D,20240409,000000,11.42,11.95,11.4,11.93,9070606,0
+BILI.US,D,20240410,000000,11.75,11.935,11.52,11.68,5266478,0
+BILI.US,D,20240411,000000,12.05,12.51,12,12.23,6169826,0
+BILI.US,D,20240412,000000,11.95,11.95,11.48,11.48,5480760,0
+BILI.US,D,20240415,000000,11.6,11.715,11.175,11.26,6543949,0
+BILI.US,D,20240416,000000,11.09,11.16,10.8719,10.99,3930610,0
+BILI.US,D,20240417,000000,11.17,11.24,10.965,11.03,3599388,0
+BILI.US,D,20240418,000000,11.04,11.1799,10.92,11.07,3972656,0
+BILI.US,D,20240419,000000,10.95,11.05,10.84,10.92,3676673,0
+BILI.US,D,20240422,000000,11.13,11.77,11.045,11.74,7178978,0
+BILI.US,D,20240423,000000,11.13,11.63,11.1,11.49,16503207,0
+BILI.US,D,20240424,000000,12.41,12.9,12.34,12.75,19395871,0
+BILI.US,D,20240425,000000,12.38,12.595,12.145,12.5,6973919,0
+BILI.US,D,20240426,000000,13.18,13.365,13.02,13.12,8496719,0
+BILI.US,D,20240429,000000,13.19,13.43,13.06,13.35,7110640,0
+BILI.US,D,20240430,000000,12.91,12.96,12.59,12.64,5590902,0
+BILI.US,D,20240501,000000,12.33,13.01,12.31,12.73,5897410,0
+BILI.US,D,20240502,000000,13.73,14.95,13.702,14.72,16163807,0
+BILI.US,D,20240503,000000,14.9,15.09,14.605,14.83,7355594,0
+BILI.US,D,20240506,000000,14.89,14.9,14.31,14.77,8564168,0
+BILI.US,D,20240507,000000,13.942,14.04,13.6875,13.87,11093537,0
+BILI.US,D,20240508,000000,13.62,13.825,13.44,13.66,4849917,0
+BILI.US,D,20240509,000000,14.28,14.48,13.79,14.01,7640825,0
+BILI.US,D,20240510,000000,13.99,14.26,13.83,14.07,6016613,0
+BILI.US,D,20240513,000000,14.72,16.08,14.7,15.81,15035076,0
+BILI.US,D,20240514,000000,15.59,15.85,15.4041,15.64,7559177,0
+BILI.US,D,20240515,000000,15.96,16.03,15.55,15.84,5412099,0
+BILI.US,D,20240516,000000,15.77,16.33,15.5,16.28,9333263,0
+BILI.US,D,20240517,000000,16.59,17.04,16.38,16.69,7717224,0
+BILI.US,D,20240520,000000,16.24,16.465,16.01,16.1,9318546,0
+BILI.US,D,20240521,000000,15.41,15.74,15.245,15.53,5833751,0
+BILI.US,D,20240522,000000,15.74,16.225,15.665,15.68,6998744,0
+BILI.US,D,20240523,000000,15.165,15.66,13.51,13.74,14378287,0
+BILI.US,D,20240524,000000,13.81,14.39,13.77,13.94,7334488,0
+BILI.US,D,20240528,000000,13.99,14.12,13.75,13.93,4843722,0
+BILI.US,D,20240529,000000,13.72,13.74,13.48,13.65,4638228,0
+BILI.US,D,20240530,000000,13.76,14.54,13.71,14.42,6921554,0
+BILI.US,D,20240531,000000,14.28,14.71,14.215,14.52,4763928,0
+BILI.US,D,20240603,000000,15.02,15.22,14.46,14.7,5304261,0
+BILI.US,D,20240604,000000,14.82,15.09,14.72,14.91,4712749,0
+BILI.US,D,20240605,000000,15.16,15.33,14.89,15.29,4094596,0
+BILI.US,D,20240606,000000,15.06,15.155,14.725,14.81,4581580,0
+BILI.US,D,20240607,000000,14.34,14.43,13.78,13.97,6052106,0
+BILI.US,D,20240610,000000,14.04,14.28,13.84,14.2,5116587,0
+BILI.US,D,20240611,000000,14.17,14.195,13.78,13.95,5292300,0
+BILI.US,D,20240612,000000,14.42,14.61,14.2084,14.39,4425948,0
+BILI.US,D,20240613,000000,15.29,16.34,15.21,15.5,9903746,0
+BILI.US,D,20240614,000000,14.68,15.385,14.55,14.73,8906717,0
+BILI.US,D,20240617,000000,14.94,15.85,14.94,15.71,8322056,0
+BILI.US,D,20240618,000000,15.49,16.475,15.49,16.18,7389542,0
+BILI.US,D,20240620,000000,17.302,17.88,16.75,17.05,15085133,0
+BILI.US,D,20240621,000000,17.31,18.15,17.1201,18.14,8877262,0
+BILI.US,D,20240624,000000,17.72,18.19,17.6913,17.79,5856418,0
+BILI.US,D,20240625,000000,16.94,17.39,16.91,17.26,5638632,0
+BILI.US,D,20240626,000000,17.09,17.16,16.41,16.45,10342283,0
+BILI.US,D,20240627,000000,16.21,16.26,15.87,15.98,9107717,0
+BILI.US,D,20240628,000000,16.08,16.08,15.41,15.44,6721173,0
+BILI.US,D,20240701,000000,15.62,15.89,15.27,15.29,5280869,0
+BILI.US,D,20240702,000000,15.47,15.52,15.26,15.4,4562984,0
+BILI.US,D,20240703,000000,15.678,16.15,15.6105,16.11,5038327,0
+BILI.US,D,20240705,000000,15.82,16.06,15.255,16.05,4812314,0
+BILI.US,D,20240708,000000,15.96,16.52,15.79,16.44,9913733,0
+BILI.US,D,20240709,000000,16.62,17.18,16.49,17.17,5214450,0
+BILI.US,D,20240710,000000,16.83,17.03,16.68,16.96,4334286,0
+BILI.US,D,20240711,000000,17.48,17.77,17.14,17.62,5857487,0
+BILI.US,D,20240712,000000,17.6,17.8,16.58,16.71,8119221,0
+BILI.US,D,20240715,000000,16.01,16.21,15.73,15.86,6284499,0
+BILI.US,D,20240716,000000,16.22,16.26,15.92,16.1,4374391,0
+BILI.US,D,20240717,000000,16.03,16.075,15.36,15.53,3615626,0
+BILI.US,D,20240718,000000,15.82,16.03,15.5,15.59,4272334,0
+BILI.US,D,20240719,000000,15.51,15.51,14.95,15.04,5054301,0
+BILI.US,D,20240722,000000,15.39,15.61,15.23,15.35,3432248,0
+BILI.US,D,20240723,000000,15,15,14.62,14.85,3068822,0
+BILI.US,D,20240724,000000,14.75,15.11,14.45,14.47,4598254,0
+BILI.US,D,20240725,000000,14.72,14.879,14.52,14.61,4629014,0
+BILI.US,D,20240726,000000,14.73,15.3,14.72,14.94,4102516,0
+BILI.US,D,20240729,000000,14.995,15.27,14.9501,15.13,3029545,0
+BILI.US,D,20240730,000000,15.03,15.08,14.81,14.92,2390084,0
+BILI.US,D,20240731,000000,15.65,15.845,15.09,15.15,3880223,0
+BILI.US,D,20240801,000000,15.48,15.53,15.03,15.23,3641241,0
+BILI.US,D,20240802,000000,15.09,15.565,14.93,15.5,3828354,0
+BILI.US,D,20240805,000000,15.14,16.17,15.07,15.99,7537723,0
+BILI.US,D,20240806,000000,15.69,15.865,15.23,15.67,4894428,0
+BILI.US,D,20240807,000000,15.73,15.76,14.95,14.97,5777303,0
+BILI.US,D,20240808,000000,14.75,14.87,14.29,14.59,7498504,0
+BILI.US,D,20240809,000000,14.54,14.54,13.68,13.86,7205302,0
+BILI.US,D,20240812,000000,13.48,13.56,13.28,13.49,5399954,0
+BILI.US,D,20240813,000000,13.72,14.19,13.69,13.99,6198490,0
+BILI.US,D,20240814,000000,13.78,13.86,13.09,13.11,6160296,0
+BILI.US,D,20240815,000000,13.36,13.58,13.25,13.39,5977079,0
+BILI.US,D,20240816,000000,13.57,13.9099,13.5102,13.84,3685702,0
+BILI.US,D,20240819,000000,14,14.45,14,14.31,4858107,0
+BILI.US,D,20240820,000000,13.89,14.13,13.84,13.95,5395851,0
+BILI.US,D,20240821,000000,13.75,14.09,13.65,14.02,4502261,0
+BILI.US,D,20240822,000000,14.79,15.19,12.72,12.96,18371861,0
+BILI.US,D,20240823,000000,13.66,15.045,13.66,14.94,14321302,0
+BILI.US,D,20240826,000000,14.41,14.42,13.85,14.26,7832204,0
+BILI.US,D,20240827,000000,14.43,14.59,14.25,14.47,4059645,0
+BILI.US,D,20240828,000000,14.35,14.35,13.595,13.66,3653178,0
+BILI.US,D,20240829,000000,14.35,14.46,14.11,14.23,3041625,0
+BILI.US,D,20240830,000000,14.68,14.83,14.195,14.38,3167703,0
+BILI.US,D,20240903,000000,14.38,14.95,14.08,14.61,5931211,0
+BILI.US,D,20240904,000000,14.96,15.36,14.85,15.03,5749329,0
+BILI.US,D,20240905,000000,15.4,15.7,15.3,15.37,4115017,0
+BILI.US,D,20240906,000000,15.16,15.28,14.92,15.12,2397552,0
+BILI.US,D,20240909,000000,14.95,15.125,14.7205,15.11,3236474,0
+BILI.US,D,20240910,000000,15.1,15.15,14.89,15.06,2005468,0
+BILI.US,D,20240911,000000,15.35,15.805,15.345,15.63,4290675,0
+BILI.US,D,20240912,000000,15.58,15.62,15.1,15.41,2683430,0
+BILI.US,D,20240913,000000,15.4,15.4,14.65,14.83,4021706,0
+BILI.US,D,20240916,000000,14.62,14.75,14.36,14.67,3349026,0
+BILI.US,D,20240917,000000,14.905,15.335,14.86,15.14,5354161,0
+BILI.US,D,20240918,000000,15.19,15.2,14.715,14.83,2088545,0
+BILI.US,D,20240919,000000,15.51,15.8,15.46,15.78,5140002,0
+BILI.US,D,20240920,000000,16.09,16.14,15.73,15.9,2331908,0
+BILI.US,D,20240923,000000,15.87,16.36,15.68,15.92,4404331,0
+BILI.US,D,20240924,000000,17.39,18.64,17.39,18.63,17413044,0
+BILI.US,D,20240925,000000,17.7,18.34,17.35,18.27,9685534,0
+BILI.US,D,20240926,000000,21,21.62,20.184,21.09,20381298,0
+BILI.US,D,20240927,000000,21.565,23.03,20.96,22.92,18906228,0
+BILI.US,D,20240930,000000,24.97,25.1599,23.01,23.38,17909154,0
+BILI.US,D,20241001,000000,23.76,26.8965,23.61,26.73,20916735,0
+BILI.US,D,20241002,000000,29.75,31.77,28.43,29.66,34264891,0
+BILI.US,D,20241003,000000,27.29,28,26.27,27.05,19813432,0
+BILI.US,D,20241004,000000,27.26,27.58,25.83,27.57,13897385,0
+BILI.US,D,20241007,000000,27.72,27.7899,24.81,26.46,19408246,0
+BILI.US,D,20241008,000000,23.45,23.46,22.345,23.04,16255642,0
+BILI.US,D,20241009,000000,22.03,23.57,21.77,22.98,11182789,0
+BILI.US,D,20241010,000000,22.73,22.98,21.5207,22.41,9301527,0
+BILI.US,D,20241011,000000,21.88,23.13,21.67,22.64,7292085,0
+BILI.US,D,20241014,000000,22.21,22.68,21.71,21.82,7126650,0
+BILI.US,D,20241015,000000,20.52,21.12,20.235,20.31,9904142,0
+BILI.US,D,20241016,000000,20.54,20.845,20.05,20.59,6756353,0
+BILI.US,D,20241017,000000,19.44,19.62,19.02,19.46,7380338,0
+BILI.US,D,20241018,000000,21.17,21.35,20.12,20.15,8410577,0
+BILI.US,D,20241021,000000,19.86,20.325,19.8,20.22,3932521,0
+BILI.US,D,20241022,000000,20.22,21.205,20.22,20.49,7083832,0
+BILI.US,D,20241023,000000,21.14,21.35,20.205,20.39,7384228,0
+BILI.US,D,20241024,000000,20.14,20.28,19.72,19.96,3625371,0
+BILI.US,D,20241025,000000,20.15,21.275,20.13,20.65,6702726,0
+BILI.US,D,20241028,000000,21.47,22.44,21.39,22.23,6714754,0
+BILI.US,D,20241029,000000,22.58,22.64,21.68,21.93,4920536,0
+BILI.US,D,20241030,000000,21.67,22.3689,21.32,22.22,3986083,0
+BILI.US,D,20241031,000000,22.11,22.41,21.59,22.12,2601701,0
+BILI.US,D,20241101,000000,22.09,22.36,21.77,21.9,2740966,0
+BILI.US,D,20241104,000000,22.22,22.635,21.94,22,2652634,0
+BILI.US,D,20241105,000000,23.085,23.85,23.05,23.22,6599953,0
+BILI.US,D,20241106,000000,21.632,22.42,21.4,22.16,4846751,0
+BILI.US,D,20241107,000000,23.49,24.39,23.26,24.13,7460195,0
+BILI.US,D,20241108,000000,23,23.28,22.42,22.59,5694433,0
+BILI.US,D,20241111,000000,23,23.15,22.42,22.75,3291216,0
+BILI.US,D,20241112,000000,21.59,21.675,20.895,21.08,6139138,0
+BILI.US,D,20241113,000000,21.3,21.58,21.005,21.27,4667949,0
+BILI.US,D,20241114,000000,19.67,19.67,18.2439,18.59,16991695,0
+BILI.US,D,20241115,000000,18.84,18.95,18.0601,18.3,7703189,0
+BILI.US,D,20241118,000000,18.74,19.185,18.63,19.09,4058806,0
+BILI.US,D,20241119,000000,18.79,18.84,18.4323,18.52,3472376,0
+BILI.US,D,20241120,000000,19.09,19.37,18.92,19.19,4780434,0
+BILI.US,D,20241121,000000,18.8,19.33,18.63,18.83,3611522,0
+BILI.US,D,20241122,000000,18.275,18.415,18.01,18.23,4367289,0
+BILI.US,D,20241125,000000,18.35,18.6084,18.15,18.39,3421491,0
+BILI.US,D,20241126,000000,18.33,18.42,17.92,18.07,4124529,0
+BILI.US,D,20241127,000000,18.94,19.19,18.82,18.87,3636315,0
+BILI.US,D,20241129,000000,19.38,19.5,18.91,19.17,2244986,0
+BILI.US,D,20241202,000000,19.86,20.06,19.655,19.92,4403209,0
+BILI.US,D,20241203,000000,19.61,19.61,18.69,19.23,11850503,0
+BILI.US,D,20241204,000000,19.02,19.22,18.825,19.17,3971330,0
+BILI.US,D,20241205,000000,19.255,19.64,19.16,19.26,5950894,0
+BILI.US,D,20241206,000000,19.26,19.42,19.0001,19.08,4377927,0
+BILI.US,D,20241209,000000,21.3,23.68,21.3,23.21,25005874,0
+BILI.US,D,20241210,000000,21.072,21.43,20.51,20.61,9233758,0
+BILI.US,D,20241211,000000,20.02,20.24,19.79,20.23,4767577,0
+BILI.US,D,20241212,000000,20.33,20.56,20.08,20.25,5404892,0
+BILI.US,D,20241213,000000,19.68,19.89,19.355,19.81,6878740,0
+BILI.US,D,20241216,000000,19.4,19.53,19.18,19.21,4384475,0
+BILI.US,D,20241217,000000,19.74,20.355,19.52,20.09,6050203,0
+BILI.US,D,20241218,000000,19.7001,20.0153,19.32,19.37,4007505,0
+BILI.US,D,20241219,000000,19.49,20.1,19.42,19.73,4825391,0
+BILI.US,D,20241220,000000,19.38,19.835,19.11,19.59,4402513,0
+BILI.US,D,20241223,000000,19.11,19.33,18.84,19.3,3706066,0
+BILI.US,D,20241224,000000,19.35,19.36,19.15,19.19,1499165,0
+BILI.US,D,20241226,000000,19.21,19.555,19.13,19.36,2188635,0
+BILI.US,D,20241227,000000,19.01,19.07,18.65,18.84,3727910,0
+BILI.US,D,20241230,000000,18.71,18.71,18.315,18.4,2421717,0
+BILI.US,D,20241231,000000,18.33,18.43,17.94,18.11,2786193,0
+BILI.US,D,20250102,000000,17.64,17.72,16.845,17.13,7334170,0
+BILI.US,D,20250103,000000,17.31,17.345,16.69,17.12,7512406,0
+BILI.US,D,20250106,000000,17.37,17.65,16.805,16.99,6688409,0
+BILI.US,D,20250107,000000,17.12,17.65,17.0601,17.42,5188181,0
+BILI.US,D,20250108,000000,17.13,17.13,16.78,16.78,3502298,0
+BILI.US,D,20250110,000000,16.19,16.19,15.86,15.97,6485030,0
+BILI.US,D,20250113,000000,15.95,16.15,15.852,16.1,3038823,0
+BILI.US,D,20250114,000000,16.91,17.02,16.57,16.65,3481372,0
+BILI.US,D,20250115,000000,16.83,17.12,16.695,16.83,2589357,0
+BILI.US,D,20250116,000000,17.31,17.41,16.815,16.98,4768338,0
+BILI.US,D,20250117,000000,17.23,18.1,17.14,17.47,6051686,0
+BILI.US,D,20250121,000000,17.6,17.62,16.9,17.05,4169174,0
+BILI.US,D,20250122,000000,16.63,16.645,16.25,16.31,4881833,0
+BILI.US,D,20250123,000000,16.31,16.435,16.05,16.43,4673070,0
+BILI.US,D,20250124,000000,16.81,16.9,16.35,16.89,7302502,0
+BILI.US,D,20250127,000000,17.23,17.29,16.755,16.98,4534869,0
+BILI.US,D,20250128,000000,17.13,17.35,16.67,17.34,3458451,0
+BILI.US,D,20250129,000000,17.55,17.77,16.72,16.78,4411179,0
+BILI.US,D,20250130,000000,16.8,17.865,16.8,17.59,4492991,0
+BILI.US,D,20250131,000000,17.54,17.61,16.58,16.72,4920539,0
+BILI.US,D,20250203,000000,16.155,17.2,16.15,16.72,4202518,0
+BILI.US,D,20250204,000000,17.71,18.12,17.575,17.66,5959312,0
+BILI.US,D,20250205,000000,18.09,18.11,17.36,17.51,4657871,0
+BILI.US,D,20250206,000000,18.24,18.51,17.9907,18.06,5031115,0
+BILI.US,D,20250207,000000,18.86,19.2191,18.4125,18.51,7793422,0
+BILI.US,D,20250210,000000,18.84,18.865,18.02,18.34,6625672,0
+BILI.US,D,20250211,000000,17.71,17.78,17.4,17.61,4176730,0
+BILI.US,D,20250212,000000,17.83,18.805,17.8,18.73,11171614,0
+BILI.US,D,20250213,000000,18.87,19.96,18.6,19.82,10269576,0
+BILI.US,D,20250214,000000,22,22.7461,21.48,21.99,18343160,0
+BILI.US,D,20250218,000000,21.465,21.465,19.9088,20.81,12042937,0
+BILI.US,D,20250219,000000,20.73,20.76,20.03,20.33,13083148,0
+BILI.US,D,20250220,000000,23.25,24.29,21.3501,22.11,26658100,0
+BILI.US,D,20250221,000000,23.4487,24.77,22.77,22.82,22979156,0
+BILI.US,D,20250224,000000,21.955,21.96,20.141234,20.53,12879644,0
+BILI.US,D,20250225,000000,21.13,21.6899,20.83,21.3,8575160,0
+BILI.US,D,20250226,000000,22.17,22.34,20.92,21.18,9314788,0
+BILI.US,D,20250227,000000,20.59,21.16,20.25,20.7,6149338,0
+BILI.US,D,20250228,000000,19.86,20.489,19.8,20.34,4814486,0
+BILI.US,D,20250303,000000,20.35,20.64,19.631,19.8,4358981,0
+BILI.US,D,20250304,000000,20.38,21.1895,20.21,20.94,6886075,0
+BILI.US,D,20250305,000000,21.56,22.19,21.21,22.11,9678854,0
+BILI.US,D,20250306,000000,22.92,22.92,21.98,22.28,6358030,0
+BILI.US,D,20250307,000000,23.045,24.285,22.862,24.1,10971895,0
+BILI.US,D,20250310,000000,22.67,23.015,21.49,21.81,8647418,0
+BILI.US,D,20250311,000000,23.005,23.53,22.345,22.77,6378773,0
+BILI.US,D,20250312,000000,21.58,22,20.99,21.29,7305648,0
+BILI.US,D,20250313,000000,20.635,21.17,20.425,20.99,5048253,0
+BILI.US,D,20250314,000000,21.56,21.685,21.21,21.44,4701683,0
+BILI.US,D,20250317,000000,21.27,22.69,21.11,22.28,6261389,0
+BILI.US,D,20250318,000000,22.28,22.285,21.31,21.6,4293580,0
+BILI.US,D,20250319,000000,21.72,21.8,21.1507,21.23,3487570,0
+BILI.US,D,20250320,000000,20.22,20.53,20.03,20.15,5237118,0
+BILI.US,D,20250321,000000,19.87,20.09,19.76,19.87,4641024,0
+BILI.US,D,20250324,000000,20.11,20.17,19.52,19.87,4245841,0
+BILI.US,D,20250325,000000,19.34,19.6769,19.16,19.31,3605222,0
+BILI.US,D,20250326,000000,19.25,19.6599,19.0024,19.44,3522285,0
+BILI.US,D,20250327,000000,19.93,20.5698,19.83,20.16,5342190,0
+BILI.US,D,20250328,000000,19.6,19.61,19.085,19.22,3934201,0
+BILI.US,D,20250331,000000,18.95,19.24,18.79,19.11,3232140,0
+BILI.US,D,20250401,000000,19.18,19.24,18.535,18.99,3542815,0
+BILI.US,D,20250402,000000,19.28,19.435,19.095,19.33,3242613,0
+BILI.US,D,20250403,000000,18.63,19.32,18.63,19.13,3128543,0
+BILI.US,D,20250404,000000,17.335,17.69,15.8227,16.55,14419177,0
+BILI.US,D,20250407,000000,15.215,17.185,15.1026,15.62,11292216,0
+BILI.US,D,20250408,000000,16.09,16.19,14.47,14.88,8454284,0
+BILI.US,D,20250409,000000,15.58,16.47,15.11,15.88,9246942,0
+BILI.US,D,20250410,000000,16.14,16.56,15.6,15.92,6277465,0
+BILI.US,D,20250411,000000,16.69,17.08,16.17,16.68,8786434,0
+BILI.US,D,20250414,000000,17.13,17.5,16.995,17.01,5316450,0
+BILI.US,D,20250415,000000,16.77,16.96,16.6308,16.78,2426825,0
+BILI.US,D,20250416,000000,16.28,16.34,15.87,16.19,4329147,0
+BILI.US,D,20250417,000000,16.56,16.74,16.16,16.21,2878185,0
+BILI.US,D,20250421,000000,15.99,16.2,15.84,16.19,2162277,0
+BILI.US,D,20250422,000000,16.64,17.12,16.55,16.7,2873593,0
+BILI.US,D,20250423,000000,17.2,17.69,17.18,17.24,3077616,0
+BILI.US,D,20250424,000000,17.03,17.78,17.03,17.67,3168479,0
+BILI.US,D,20250425,000000,17.2,17.465,17.1571,17.41,1901583,0
+BILI.US,D,20250428,000000,17.095,17.4,17.02,17.27,1944809,0
+BILI.US,D,20250429,000000,17.31,17.69,17.31,17.55,1459425,0
+BILI.US,D,20250430,000000,17.435,17.5908,17.25,17.5,1867630,0
+BILI.US,D,20250501,000000,17.65,17.75,17.435,17.56,1275428,0
+BILI.US,D,20250502,000000,18.175,18.295,18,18.13,2512169,0
+BILI.US,D,20250505,000000,17.87,18.43,17.87,18.28,1717730,0
+BILI.US,D,20250506,000000,18.385,18.705,18.255,18.28,3099519,0
+BILI.US,D,20250507,000000,17.82,17.91,17.51,17.58,2655093,0
+BILI.US,D,20250508,000000,17.87,17.97,17.5222,17.89,2198765,0
+BILI.US,D,20250509,000000,17.82,18.09,17.455,17.53,1513067,0
+BILI.US,D,20250512,000000,18.8,19.04,18.48,18.86,4231784,0
+BILI.US,D,20250513,000000,18.4,18.535,18.11,18.4,2915580,0
+BILI.US,D,20250514,000000,18.6,18.61,18.06,18.22,2437660,0
+BILI.US,D,20250515,000000,17.68,17.975,17.595,17.74,3963958,0
+BILI.US,D,20250516,000000,18.5,19.21,18.49,18.93,5855396,0
+BILI.US,D,20250519,000000,18.19,18.27,17.88,17.99,6143728,0
+BILI.US,D,20250520,000000,18.7,19.24,18.11,18.15,11457303,0
+BILI.US,D,20250521,000000,18.125,18.72,17.91,18.22,9981433,0
+BILI.US,D,20250522,000000,17.809,18.41,17.66,18.35,5367540,0
+BILI.US,D,20250523,000000,18.47,19.03,18.36,18.935,5186876,0
+BILI.US,D,20250527,000000,18.9,19.65,18.83,19.43,5669156,0
+BILI.US,D,20250528,000000,19.22,19.28,19.06,19.12,2700543,0
+BILI.US,D,20250529,000000,19.37,19.51,18.99,19.07,3442863,0
+BILI.US,D,20250530,000000,18.49,18.53,17.94,18.3,5550040,0
+BILI.US,D,20250602,000000,18.16,18.49,18.06,18.46,1913693,0
+BILI.US,D,20250603,000000,18.33,18.36,17.81,18,4389455,0
+BILI.US,D,20250604,000000,18.15,18.485,18.12,18.27,2800933,0
+BILI.US,D,20250605,000000,18.6,18.725,18.325,18.48,2932287,0
+BILI.US,D,20250606,000000,18.52,18.755,18.255,18.75,3424743,0
+BILI.US,D,20250609,000000,19.05,19.5676,18.946,19.45,4347863,0
+BILI.US,D,20250610,000000,19.385,19.47,19.24,19.45,2210341,0
+BILI.US,D,20250611,000000,21,21.28,20.759,21.06,10223877,0
+BILI.US,D,20250612,000000,20.89,21.055,20.665,20.74,3584327,0
+BILI.US,D,20250613,000000,20.11,20.32,19.65,20.02,3393113,0
+BILI.US,D,20250616,000000,20.88,21.34,20.88,21.15,4627885,0
+BILI.US,D,20250617,000000,20.93,21.11,20.58,20.6,2100931,0
+BILI.US,D,20250618,000000,20.32,20.38,20.045,20.25,2760739,0
+BILI.US,D,20250620,000000,20.2,20.2,19.722,19.74,3392733,0
+BILI.US,D,20250623,000000,19.72,20,19.66,19.91,1985455,0
+BILI.US,D,20250624,000000,20.42,20.8,20.24,20.7,2239499,0
+BILI.US,D,20250625,000000,20.76,21.335,20.51,20.78,4452225,0
+BILI.US,D,20250626,000000,21,21,20.5703,20.82,1877870,0
+BILI.US,D,20250627,000000,21.03,21.475,21.03,21.42,2417029,0
+BILI.US,D,20250630,000000,21.33,21.47,20.86,21.45,3181759,0
+BILI.US,D,20250701,000000,21.42,21.475,21.05,21.34,2078896,0
+BILI.US,D,20250702,000000,20.96,20.98,20.565,20.84,1883067,0
+BILI.US,D,20250703,000000,20.69,20.98,20.69,20.88,1021253,0
+BILI.US,D,20250707,000000,22.14,22.58,22,22.48,5502391,0
+BILI.US,D,20250708,000000,22.715,22.885,22.51,22.57,2499878,0
+BILI.US,D,20250709,000000,22.21,22.27,21.575,21.77,2636687,0
+BILI.US,D,20250710,000000,21.83,21.84,21.49,21.84,1578640,0
+BILI.US,D,20250711,000000,21.7,21.977,21.3,21.455,3014509,0
+BILI.US,D,20250714,000000,21.85,22.565,21.8,22.32,4257587,0
+BILI.US,D,20250715,000000,23.49,24.16,23.13,23.96,5583706,0
+BILI.US,D,20250716,000000,24.015,24.315,23.79,24.26,2797820,0
+BILI.US,D,20250717,000000,24.64,24.78,24.38,24.59,2620854,0
+BILI.US,D,20250718,000000,25.4,25.74,25.135,25.2,3495439,0
+BILI.US,D,20250721,000000,25.142,25.17,24.9,24.95,2030608,0
+BILI.US,D,20250722,000000,24.5,24.75,24.005,24.74,2463630,0
+BILI.US,D,20250723,000000,25.1,25.38,24.825,25.05,1649177,0
+BILI.US,D,20250724,000000,24.01,24.1,23.485,23.88,4487581,0
+BILI.US,D,20250725,000000,23.395,23.49,23.14,23.365,3109994,0
+BILI.US,D,20250728,000000,23.23,23.295,22.635,22.835,3342350,0
+BILI.US,D,20250729,000000,22.83,22.83,22.37,22.44,1944237,0
+BILI.US,D,20250730,000000,22.43,22.945,22.02,22.28,3898776,0
+BILI.US,D,20250731,000000,22.72,23.07,22.46,22.82,2849799,0
+BILI.US,D,20250801,000000,21.96,22.1,21.52,21.89,2670645,0
+BILI.US,D,20250804,000000,22.59,22.77,22.25,22.435,2230535,0
+BILI.US,D,20250805,000000,23.14,23.24,22.875,22.9,2601249,0
+BILI.US,D,20250806,000000,23.29,23.5,22.97,23.34,3213912,0
+BILI.US,D,20250807,000000,23.06,23.26,22.715,22.99,3675526,0
+BILI.US,D,20250808,000000,22.64,22.86,22.52,22.75,1355252,0
+BILI.US,D,20250811,000000,23.35,23.67,23,23.13,1976890,0
+BILI.US,D,20250812,000000,22.47,22.9297,22.3,22.86,2421881,0
+BILI.US,D,20250813,000000,24.25,24.63,24.0959,24.37,3680859,0
+BILI.US,D,20250814,000000,23.65,24.01,23.46,23.82,2154675,0
+BILI.US,D,20250815,000000,24.45,24.93,24.43,24.85,3312480,0
+BILI.US,D,20250818,000000,25.295,25.595,25.22,25.35,2751978,0
+BILI.US,D,20250819,000000,25.23,25.545,24.85,25.07,2683180,0
+BILI.US,D,20250820,000000,25.31,25.33,24.666,25.305,3239812,0
+BILI.US,D,20250821,000000,23.8,24.37,23.4,23.76,7337005,0
+BILI.US,D,20250822,000000,23.81,24.245,23.58,23.98,5691474,0
+BILI.US,D,20250825,000000,23.76,23.85,23.19,23.25,3643090,0
+BILI.US,D,20250826,000000,23.14,23.2,22.62,22.74,3480893,0
+BILI.US,D,20250827,000000,22.17,22.5,22.05,22.45,2525648,0
+BILI.US,D,20250828,000000,22.17,22.59,22.075,22.42,2244219,0
+BILI.US,D,20250829,000000,23.3,23.55,22.97,23.26,3016979,0
+BILI.US,D,20250902,000000,22.57,22.57,22.15,22.41,3898066,0
+BILI.US,D,20250903,000000,22.28,22.36,22.02,22.28,2507759,0
+BILI.US,D,20250904,000000,22.42,22.66,22.32,22.5,2113650,0
+BILI.US,D,20250905,000000,22.89,22.94,22.075,22.41,2196559,0
+BILI.US,D,20250908,000000,22.4,22.59,22.29,22.56,1633679,0
+BILI.US,D,20250909,000000,23.57,24.565,23.54,24.12,5956417,0
+BILI.US,D,20250910,000000,25.17,25.25,24.22,24.745,4735657,0
+BILI.US,D,20250911,000000,24.87,24.88,23.7,24.45,6727027,0
+BILI.US,D,20250912,000000,25.17,26.33,25.12,25.45,5258593,0
+BILI.US,D,20250915,000000,26.9,27.64,26.6,27.08,7726682,0
+BILI.US,D,20250916,000000,26.85,27.525,26.72,27.39,3417603,0
+BILI.US,D,20250917,000000,28,28.2,27.48,28.02,4008493,0
+BILI.US,D,20250918,000000,26.88,27.35,26.66,27.08,3472992,0
+BILI.US,D,20250919,000000,27.175,27.41,26.97,27.15,2497472,0
+BILI.US,D,20250922,000000,27,27.26,26.7,26.85,2288018,0
+BILI.US,D,20250923,000000,26.03,26.33,25.705,25.77,2786400,0
+BILI.US,D,20250924,000000,26.3,26.71,26.16,26.27,2519509,0
+BILI.US,D,20250925,000000,26.65,27.515,26.44,27.34,3282612,0
+BILI.US,D,20250926,000000,26.425,26.425,25.72,26.09,3568443,0
+BILI.US,D,20250929,000000,27.01,27.375,27,27.33,3308228,0
+BILI.US,D,20250930,000000,28.8,29.132,28.055,28.09,4636413,0
+BILI.US,D,20251001,000000,28.13,28.59,27.85,28.48,1854570,0
+BILI.US,D,20251002,000000,29.53,29.6,28.77,28.89,2395356,0
+BILI.US,D,20251003,000000,29,29.015,28.34,28.51,1877757,0
+BILI.US,D,20251006,000000,28.14,28.71,28.13,28.61,1205052,0
+BILI.US,D,20251007,000000,28.61,28.67,27.58,27.76,1463964,0
+BILI.US,D,20251008,000000,28.46,28.66,28.04,28.52,1524604,0
+BILI.US,D,20251009,000000,30.41,30.92,29.14,29.35,4557320,0
+BILI.US,D,20251010,000000,29.01,29.48,26.11,26.6,7242182,0
+BILI.US,D,20251013,000000,27.65,28,26.93,27.24,4853643,0
+BILI.US,D,20251014,000000,25.8,27.08,25.76,26.3,4644772,0
+BILI.US,D,20251015,000000,26.91,27.27,26.525,26.88,2007170,0
+BILI.US,D,20251016,000000,27.24,27.67,27,27.29,3205004,0
+BILI.US,D,20251017,000000,27.16,27.41,26.74,27.05,1745903,0
+BILI.US,D,20251020,000000,26.95,27.82,26.56,27.55,2588867,0
+BILI.US,D,20251021,000000,29.4,29.5,28.935,29.16,3752978,0
+BILI.US,D,20251022,000000,28.66,29.36,28.36,28.71,2228006,0
+BILI.US,D,20251023,000000,28.69,28.96,28.29,28.95,2306059,0
+BILI.US,D,20251024,000000,29.3,29.84,29.21,29.46,1883340,0
+BILI.US,D,20251027,000000,29.765,30.15,29.548,29.98,1755334,0
+BILI.US,D,20251028,000000,30.88,31.71,30.61,31.59,3548015,0
+BILI.US,D,20251029,000000,31.95,32.5,31.65,32.03,3007498,0
+BILI.US,D,20251030,000000,30.37,30.61,29.96,30.39,2582439,0
+BILI.US,D,20251031,000000,29.89,30.65,29.7521,30.25,1966562,0
+BILI.US,D,20251103,000000,30.415,30.5,29.95,30.19,1380122,0
+BILI.US,D,20251104,000000,28.655,29.13,28.53,28.68,2873277,0
+BILI.US,D,20251105,000000,28.31,28.895,28.1,28.64,1520591,0
+BILI.US,D,20251106,000000,28.96,29.25,28.25,28.42,1560714,0
+BILI.US,D,20251107,000000,27.49,27.93,27.23,27.83,1916143,0
+BILI.US,D,20251110,000000,27.97,27.97,27.425,27.6,2725988,0
+BILI.US,D,20251111,000000,27.42,27.58,26.86,27.14,2111879,0
+BILI.US,D,20251112,000000,27.55,27.59,26.7,27.19,3558535,0
+BILI.US,D,20251113,000000,26.13,26.56,25.05,25.89,6910431,0
+BILI.US,D,20251114,000000,26.555,27.01,26.06,26.18,3614208,0
+BILI.US,D,20251117,000000,26.05,26.83,25.95,26.12,2292290,0
+BILI.US,D,20251118,000000,25.6,26.3342,25.5,26.21,1907398,0
+BILI.US,D,20251119,000000,25.96,26.05,25.2,25.31,3039007,0
+BILI.US,D,20251120,000000,25.31,25.48,24.12,24.16,2616119,0
+BILI.US,D,20251121,000000,24.45,25,24.05,24.7,2164642,0
+BILI.US,D,20251124,000000,26.07,26.62,26.02,26.38,2457713,0
+BILI.US,D,20251125,000000,27.29,27.6,26.96,27.18,2046845,0
+BILI.US,D,20251126,000000,26.54,26.77,26.2,26.41,1231825,0
+BILI.US,D,20251128,000000,26.3,26.68,26.23,26.61,764456,0
+BILI.US,D,20251201,000000,26.46,26.75,26.31,26.54,1608981,0
+BILI.US,D,20251202,000000,26.02,26.07,25.68,25.82,1204285,0
+BILI.US,D,20251203,000000,25.265,25.61,25.08,25.21,1323637,0
+BILI.US,D,20251204,000000,25.99,26.14,25.66,25.7,990296,0
+BILI.US,D,20251205,000000,25.96,26.07,25.71,25.8,1102100,0
+BILI.US,D,20251208,000000,26.04,26.16,25.84,26,1122444,0
+BILI.US,D,20251209,000000,25.06,25.4,24.81,25.37,1257473,0
+BILI.US,D,20251210,000000,25.03,25.48,24.94,25.34,1188598,0
+BILI.US,D,20251211,000000,24.7,25.02,24.54,24.92,2156469,0
+BILI.US,D,20251212,000000,25.025,25.11,24.405,24.6,3112506,0
+BILI.US,D,20251215,000000,24.73,24.83,24.31,24.52,1279281,0
+BILI.US,D,20251216,000000,24.24,24.49,24.17,24.39,1262727,0
+BILI.US,D,20251217,000000,24.65,24.76,24.225,24.27,1542496,0
+BILI.US,D,20251218,000000,24.75,24.97,24.68,24.7,1248028,0
+BILI.US,D,20251219,000000,24.77,25,24.61,24.78,1232373,0
+BILI.US,D,20251222,000000,24.92,25.18,24.78,25.17,1156591,0
+BILI.US,D,20251223,000000,24.9,24.95,24.485,24.94,834919,0
+BILI.US,D,20251224,000000,24.69,24.855,24.6,24.77,628763,0
+BILI.US,D,20251226,000000,24.85,25.43,24.7,24.95,1662996,0
+BILI.US,D,20251229,000000,24.23,24.665,24.17,24.64,1337078,0
+BILI.US,D,20251230,000000,24.64,24.77,24.44,24.55,1641657,0
+BILI.US,D,20251231,000000,24.63,24.77,24.47,24.59,1061080,0
+BILI.US,D,20260102,000000,25.905,26.495,25.88,26.37,3430041,0
+BILI.US,D,20260105,000000,26.69,27.46,26.52,27.33,3634314,0
+BILI.US,D,20260106,000000,27.35,27.56,27.22,27.3,2243180,0
+BILI.US,D,20260107,000000,27.03,27.22,26.79,26.89,1712896,0
+BILI.US,D,20260108,000000,27.67,28.91,27.66,28.64,4068910,0
+BILI.US,D,20260109,000000,28.65,29.295,28.47,29.17,3490025,0
+BILI.US,D,20260112,000000,29.955,32.07,29.64,31.78,8028464,0
+BILI.US,D,20260113,000000,31.62,32.09,31.15,31.4,3954450,0
+BILI.US,D,20260114,000000,32.98,33.74,32.735,33.34,8509324,0
+BILI.US,D,20260115,000000,32.91,33.61,32.21,33.12,4453403,0
+BILI.US,D,20260116,000000,33.02,33.115,31.92,32.48,5336783,0
+BILI.US,D,20260120,000000,31.27,31.42,30.16,30.27,3786489,0
+BILI.US,D,20260121,000000,32.08,32.57,31.19,31.98,3897743,0
+BILI.US,D,20260122,000000,33.15,33.58,32.765,33.43,3720039,0
+BILI.US,D,20260123,000000,33.325,33.49,32.89,33.4,2388265,0
+BILI.US,D,20260126,000000,32.78,33.5989,32.6366,33.53,1541893,0
+BILI.US,D,20260127,000000,34.94,35.12,34.44,34.68,2858174,0
+BILI.US,D,20260128,000000,36.1,36.4,35.32,35.92,2774475,0
+BILI.US,D,20260129,000000,35.5,35.6656,34.31,35.44,2199302,0
+BILI.US,D,20260130,000000,34.87,35.338,33.68,34.04,3074897,0
+BILI.US,D,20260202,000000,33.115,33.7,33.045,33.24,2173183,0
+BILI.US,D,20260203,000000,32.28,32.4,31.26,31.84,2606912,0
+BILI.US,D,20260204,000000,30.99,30.99,29.21,29.75,4439142,0
+BILI.US,D,20260205,000000,30.2,30.86,29.91,30.2,2914565,0
+BILI.US,D,20260206,000000,30.99,31.56,30.57,31.53,2098081,0
+BILI.US,D,20260209,000000,30.55,31.09,30.38,30.77,1915004,0
+BILI.US,D,20260210,000000,30.78,31.26,30.5,30.96,1152155,0
+BILI.US,D,20260211,000000,32.17,32.24,31.28,31.84,1689888,0
+BILI.US,D,20260212,000000,31.38,31.435,29.77,30.29,3180605,0
+BILI.US,D,20260213,000000,30.24,30.91,30.225,30.6,1438258,0
+BILI.US,D,20260217,000000,30.6,31.3,30.54,30.9,1254757,0
+BILI.US,D,20260218,000000,31.06,31.33,30.91,31.15,814162,0
diff --git a/daily/us/nasdaq stocks/1/bitf.us.txt b/daily/us/nasdaq stocks/1/bitf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6d3d0a02da6a45079aa2f99987a730396e145a4a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bitf.us.txt	
@@ -0,0 +1,1171 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BITF.US,D,20210622,000000,3.75,4.35,3.3,4.1,4011313,0
+BITF.US,D,20210623,000000,4.47,4.47,4.26,4.3,2968240,0
+BITF.US,D,20210624,000000,4.4,4.46,4.3,4.34,3133037,0
+BITF.US,D,20210625,000000,4.23,4.3062,4.01,4.06,1942186,0
+BITF.US,D,20210628,000000,4.2055,4.23,3.9501,4,1773723,0
+BITF.US,D,20210629,000000,4.15,4.22,3.99,4.05,1883167,0
+BITF.US,D,20210630,000000,3.99,4.12,3.84,3.94,1747095,0
+BITF.US,D,20210701,000000,3.91,4.09,3.75,3.75,2108026,0
+BITF.US,D,20210702,000000,3.89,4.07,3.8326,4.06,2063617,0
+BITF.US,D,20210706,000000,4.14,4.18,3.94,3.98,1829295,0
+BITF.US,D,20210707,000000,4.08,4.1478,3.96,4.12,1398138,0
+BITF.US,D,20210708,000000,3.83,3.97,3.83,3.888,1398590,0
+BITF.US,D,20210709,000000,3.9,3.97,3.88,3.9,864644,0
+BITF.US,D,20210712,000000,3.92,3.925,3.77,3.82,871979,0
+BITF.US,D,20210713,000000,3.8,3.81,3.505,3.51,1502873,0
+BITF.US,D,20210714,000000,3.61,3.69,3.41,3.49,1512201,0
+BITF.US,D,20210715,000000,3.43,3.45,3.17,3.39,3158864,0
+BITF.US,D,20210716,000000,3.47,3.47,3.14,3.16,2222648,0
+BITF.US,D,20210719,000000,3.05,3.16,2.94,3.05,1819891,0
+BITF.US,D,20210720,000000,3.01,3.21,2.81,3.19,1846829,0
+BITF.US,D,20210721,000000,3.35,3.61,3.31,3.36,2402506,0
+BITF.US,D,20210722,000000,3.37,3.54,3.31,3.35,1441837,0
+BITF.US,D,20210723,000000,3.4,3.4499,3.2099,3.29,837290,0
+BITF.US,D,20210726,000000,3.78,4.38,3.65,4.32,9270481,0
+BITF.US,D,20210727,000000,4.02,4.0999,3.6,3.76,3450888,0
+BITF.US,D,20210728,000000,4.01,4.11,3.89,3.94,2673679,0
+BITF.US,D,20210729,000000,3.99,4.02,3.77,3.85,1322749,0
+BITF.US,D,20210730,000000,3.85,4.23,3.78,4.19,1851129,0
+BITF.US,D,20210802,000000,4.61,4.84,4.27,4.37,4810550,0
+BITF.US,D,20210803,000000,4.22,4.52,4.06,4.37,2962455,0
+BITF.US,D,20210804,000000,4.55,4.74,4.48,4.74,4397898,0
+BITF.US,D,20210805,000000,4.51,5.47,4.5003,5.13,7764978,0
+BITF.US,D,20210806,000000,5.48,6.11,5.25,5.95,11767033,0
+BITF.US,D,20210809,000000,6.79,7.19,6.49,6.61,20512945,0
+BITF.US,D,20210810,000000,6.58,6.7296,5.88,6.59,9141873,0
+BITF.US,D,20210811,000000,6.77,7.47,6.52,7.08,15274671,0
+BITF.US,D,20210812,000000,6.7,6.72,6.3,6.51,7323904,0
+BITF.US,D,20210813,000000,6.96,7.36,6.665,6.78,11637829,0
+BITF.US,D,20210816,000000,6.8987,6.8987,6.37,6.39,7565385,0
+BITF.US,D,20210817,000000,6.0135,6.31,5.35,5.43,9145785,0
+BITF.US,D,20210818,000000,5.41,6.13,5.38,5.63,7590836,0
+BITF.US,D,20210819,000000,5.5465,5.9,5.41,5.79,5531412,0
+BITF.US,D,20210820,000000,5.96,6.28,5.81,5.9,8083837,0
+BITF.US,D,20210823,000000,6.36,6.44,5.61,5.74,8837686,0
+BITF.US,D,20210824,000000,5.7,5.7075,5.21,5.58,8103154,0
+BITF.US,D,20210825,000000,5.43,5.79,5.35,5.67,4605662,0
+BITF.US,D,20210826,000000,5.54,5.6992,5.43,5.47,2473321,0
+BITF.US,D,20210827,000000,5.57,6.03,5.53,5.93,7073842,0
+BITF.US,D,20210830,000000,5.78,6.06,5.64,5.96,5345093,0
+BITF.US,D,20210831,000000,5.97,5.98,5.74,5.89,3390031,0
+BITF.US,D,20210901,000000,5.88,6.18,5.83,5.88,6750728,0
+BITF.US,D,20210902,000000,6.16,6.16,5.89,5.94,6958445,0
+BITF.US,D,20210903,000000,6.08,6.52,5.995,6.41,14890462,0
+BITF.US,D,20210907,000000,6.65,6.67,5.55,5.91,13580220,0
+BITF.US,D,20210908,000000,5.8375,6.05,5.4,5.92,7290601,0
+BITF.US,D,20210909,000000,6.0881,6.18,5.9,5.94,6217536,0
+BITF.US,D,20210910,000000,5.86,5.9399,5.54,5.57,5137110,0
+BITF.US,D,20210913,000000,5.46,5.74,5.35,5.52,4339662,0
+BITF.US,D,20210914,000000,5.65,5.75,5.45,5.53,4251775,0
+BITF.US,D,20210915,000000,5.65,5.71,5.46,5.49,6059876,0
+BITF.US,D,20210916,000000,5.48,5.5394,5.26,5.28,3746217,0
+BITF.US,D,20210917,000000,5.3,5.37,5.12,5.12,4176636,0
+BITF.US,D,20210920,000000,4.735,4.7699,4.39,4.43,8642495,0
+BITF.US,D,20210921,000000,4.46,4.55,4.225,4.26,5255163,0
+BITF.US,D,20210922,000000,4.3,4.76,4.29,4.65,5168706,0
+BITF.US,D,20210923,000000,4.88,5.045,4.7117,5.02,5734621,0
+BITF.US,D,20210924,000000,4.65,5.09,4.58,4.84,5683604,0
+BITF.US,D,20210927,000000,4.86,4.965,4.56,4.59,4486365,0
+BITF.US,D,20210928,000000,4.5,4.54,4.25,4.3,3512606,0
+BITF.US,D,20210929,000000,4.36,4.455,4.14,4.15,3465648,0
+BITF.US,D,20210930,000000,4.38,4.5099,4.19,4.25,5211853,0
+BITF.US,D,20211001,000000,4.72,5.05,4.6,5.03,9707881,0
+BITF.US,D,20211004,000000,5.08,5.14,4.73,4.96,8106567,0
+BITF.US,D,20211005,000000,5.18,5.39,5.05,5.23,12199494,0
+BITF.US,D,20211006,000000,5.51,5.53,4.95,5.18,11811770,0
+BITF.US,D,20211007,000000,5.03,5.23,4.945,5.03,4930491,0
+BITF.US,D,20211008,000000,5.16,5.17,4.9701,5.13,4893648,0
+BITF.US,D,20211011,000000,5.24,5.485,5.145,5.25,5755802,0
+BITF.US,D,20211012,000000,5.18,5.21,4.8,4.9,5338749,0
+BITF.US,D,20211013,000000,4.91,5.15,4.78,5.03,4239900,0
+BITF.US,D,20211014,000000,5.16,5.17,4.9707,5,3479131,0
+BITF.US,D,20211015,000000,5.21,5.4793,5.11,5.38,11147896,0
+BITF.US,D,20211018,000000,5.48,5.84,5.4103,5.6,9703106,0
+BITF.US,D,20211019,000000,5.71,5.839,5.2701,5.68,8994948,0
+BITF.US,D,20211020,000000,5.7,6.14,5.65,5.81,9299860,0
+BITF.US,D,20211021,000000,5.79,5.83,5.37,5.48,8035181,0
+BITF.US,D,20211022,000000,5.5,5.5,5.08,5.25,5461204,0
+BITF.US,D,20211025,000000,5.31,5.53,5.27,5.39,5503474,0
+BITF.US,D,20211026,000000,5.34,5.38,5.15,5.21,4652414,0
+BITF.US,D,20211027,000000,5.06,5.17,4.85,4.87,4179693,0
+BITF.US,D,20211028,000000,5.11,5.3,5.02,5.29,5625184,0
+BITF.US,D,20211029,000000,5.27,5.53,5.11,5.12,6471744,0
+BITF.US,D,20211101,000000,5.34,5.57,5.275,5.57,6656105,0
+BITF.US,D,20211102,000000,5.765,6.46,5.6823,6.41,14623950,0
+BITF.US,D,20211103,000000,6.28,6.93,5.96,6.85,13049294,0
+BITF.US,D,20211104,000000,6.7401,7.58,6.73,7.2,15898916,0
+BITF.US,D,20211105,000000,7.4,7.66,7.09,7.28,7950715,0
+BITF.US,D,20211108,000000,7.98,8.36,7.75,8.15,14462833,0
+BITF.US,D,20211109,000000,8.56,8.91,7.7,8.87,13845707,0
+BITF.US,D,20211110,000000,9.055,9.36,7.75,7.9,14052709,0
+BITF.US,D,20211111,000000,7.9587,8.37,7.95,8.08,9880217,0
+BITF.US,D,20211112,000000,7.98,8.59,7.68,8.58,10508565,0
+BITF.US,D,20211115,000000,8.83,9.19,8.38,8.61,10002960,0
+BITF.US,D,20211116,000000,8,9.08,7.77,8.43,12232096,0
+BITF.US,D,20211117,000000,8.43,8.66,8.0437,8.56,8493438,0
+BITF.US,D,20211118,000000,8.34,8.42,7.4221,7.77,11516393,0
+BITF.US,D,20211119,000000,7.982,8.56,7.98,8.18,9452759,0
+BITF.US,D,20211122,000000,8.39,8.39,7.31,7.44,9269954,0
+BITF.US,D,20211123,000000,7.58,8.1,7.5,8.04,8893084,0
+BITF.US,D,20211124,000000,7.642,8.04,7.3701,7.85,7534571,0
+BITF.US,D,20211126,000000,7.34,7.64,7.11,7.14,7601307,0
+BITF.US,D,20211129,000000,7.44,8.02,7.35,7.86,8672081,0
+BITF.US,D,20211130,000000,7.83,8.24,7.21,7.65,11599842,0
+BITF.US,D,20211201,000000,7.98,8.13,7.47,7.6,10585678,0
+BITF.US,D,20211202,000000,7.402,7.645,6.84,7.2,8383860,0
+BITF.US,D,20211203,000000,7.23,7.25,6.01,6.25,11949217,0
+BITF.US,D,20211206,000000,5.5135,6.19,5.31,6.05,10917964,0
+BITF.US,D,20211207,000000,6.517,6.66,6.24,6.34,7361851,0
+BITF.US,D,20211208,000000,6.34,6.49,6.13,6.43,5070472,0
+BITF.US,D,20211209,000000,6.2,6.27,5.75,5.81,6496885,0
+BITF.US,D,20211210,000000,6.005,6.06,5.51,5.58,6872295,0
+BITF.US,D,20211213,000000,5.365,5.46,5,5.06,7435239,0
+BITF.US,D,20211214,000000,4.96,5.28,4.83,4.96,6989512,0
+BITF.US,D,20211215,000000,5,5.2927,4.61,5.21,10164456,0
+BITF.US,D,20211216,000000,5.27,5.4,4.7842,4.9,7685635,0
+BITF.US,D,20211217,000000,4.61,4.94,4.51,4.73,6458588,0
+BITF.US,D,20211220,000000,4.4777,4.65,4.4048,4.55,5163116,0
+BITF.US,D,20211221,000000,4.8,4.96,4.7528,4.9,3948346,0
+BITF.US,D,20211222,000000,4.92,5.26,4.86,5.1,4068967,0
+BITF.US,D,20211223,000000,5.1045,5.83,5,5.8,8091168,0
+BITF.US,D,20211227,000000,5.84,6.03,5.71,5.96,7349882,0
+BITF.US,D,20211228,000000,5.56,5.79,5.17,5.21,8277875,0
+BITF.US,D,20211229,000000,5.23,5.45,5.04,5.09,4178776,0
+BITF.US,D,20211230,000000,5.16,5.25,5.06,5.12,5058116,0
+BITF.US,D,20211231,000000,5.21,5.35,4.94,5.05,6832485,0
+BITF.US,D,20220103,000000,5.13,5.26,5,5.05,4005675,0
+BITF.US,D,20220104,000000,5.1,5.39,5.04,5.22,6302783,0
+BITF.US,D,20220105,000000,5.13,5.18,4.5727,4.68,7561963,0
+BITF.US,D,20220106,000000,4.46,4.62,4.265,4.53,6899137,0
+BITF.US,D,20220107,000000,4.33,4.5399,4.2014,4.29,6880082,0
+BITF.US,D,20220110,000000,4.035,4.32,3.99,4.31,6899955,0
+BITF.US,D,20220111,000000,4.275,4.77,4.18,4.71,6424970,0
+BITF.US,D,20220112,000000,4.98,5.11,4.75,4.94,7408769,0
+BITF.US,D,20220113,000000,5.11,5.11,4.44,4.48,5461974,0
+BITF.US,D,20220114,000000,4.39,4.625,4.38,4.56,3888748,0
+BITF.US,D,20220118,000000,4.32,4.39,4.1,4.19,5258280,0
+BITF.US,D,20220119,000000,4.31,4.38,4.05,4.07,4327892,0
+BITF.US,D,20220120,000000,4.13,4.54,4.11,4.16,6358176,0
+BITF.US,D,20220121,000000,3.78,3.91,3.49,3.58,11305910,0
+BITF.US,D,20220124,000000,3.12,3.53,2.935,3.5,15360516,0
+BITF.US,D,20220125,000000,3.41,3.665,3.28,3.5,6031873,0
+BITF.US,D,20220126,000000,3.77,3.905,3.44,3.49,10985438,0
+BITF.US,D,20220127,000000,3.579,3.579,3.07,3.095,7091864,0
+BITF.US,D,20220128,000000,3.14,3.39,3.02,3.35,6028877,0
+BITF.US,D,20220131,000000,3.34,3.68,3.31,3.66,6633973,0
+BITF.US,D,20220201,000000,3.8165,4.01,3.62,3.9,7143203,0
+BITF.US,D,20220202,000000,3.91,3.919,3.52,3.64,6652385,0
+BITF.US,D,20220203,000000,3.38,3.52,3.335,3.4,5028017,0
+BITF.US,D,20220204,000000,3.5552,3.94,3.45,3.81,13371232,0
+BITF.US,D,20220207,000000,4.14,4.43,4.03,4.15,18013274,0
+BITF.US,D,20220208,000000,4.06,4.285,3.95,4.27,6422194,0
+BITF.US,D,20220209,000000,4.31,4.425,4.25,4.4,7082429,0
+BITF.US,D,20220210,000000,4.2,4.62,4.13,4.28,8755276,0
+BITF.US,D,20220211,000000,4.32,4.4,3.85,3.9,6020923,0
+BITF.US,D,20220214,000000,4.1,4.18,3.79,3.86,6067329,0
+BITF.US,D,20220215,000000,4.14,4.2276,3.965,4.1,6478860,0
+BITF.US,D,20220216,000000,3.96,4.14,3.883,4.14,6919915,0
+BITF.US,D,20220217,000000,3.92,3.97,3.5601,3.63,7448454,0
+BITF.US,D,20220218,000000,3.65,3.65,3.36,3.45,4794585,0
+BITF.US,D,20220222,000000,3.27,3.34,3.0901,3.18,6635607,0
+BITF.US,D,20220223,000000,3.37,3.409,3.06,3.06,5219372,0
+BITF.US,D,20220224,000000,2.8,3.425,2.75,3.39,7078489,0
+BITF.US,D,20220225,000000,3.42,3.51,3.25,3.29,4534702,0
+BITF.US,D,20220228,000000,3.28,3.79,3.26,3.77,10272435,0
+BITF.US,D,20220301,000000,4.01,4.05,3.78,4.03,10369050,0
+BITF.US,D,20220302,000000,4,4.27,3.87,4.06,5702583,0
+BITF.US,D,20220303,000000,4.06,4.06,3.72,3.74,4843042,0
+BITF.US,D,20220304,000000,3.56,3.68,3.39,3.44,5094199,0
+BITF.US,D,20220307,000000,3.45,3.579,3.19,3.23,5794332,0
+BITF.US,D,20220308,000000,3.23,3.46,3.18,3.34,5648551,0
+BITF.US,D,20220309,000000,3.62,3.73,3.5401,3.63,6128770,0
+BITF.US,D,20220310,000000,3.44,3.51,3.37,3.46,3723143,0
+BITF.US,D,20220311,000000,3.54,3.54,3.23,3.25,2665706,0
+BITF.US,D,20220314,000000,3.19,3.315,3.085,3.18,3197544,0
+BITF.US,D,20220315,000000,3.2,3.34,3.1,3.33,2694292,0
+BITF.US,D,20220316,000000,3.39,3.5194,3.29,3.51,5206973,0
+BITF.US,D,20220317,000000,3.51,3.81,3.46,3.81,4333328,0
+BITF.US,D,20220318,000000,3.73,3.99,3.64,3.88,6201890,0
+BITF.US,D,20220321,000000,3.83,3.89,3.61,3.65,4568353,0
+BITF.US,D,20220322,000000,3.85,3.98,3.72,3.75,5257860,0
+BITF.US,D,20220323,000000,3.7,3.87,3.63,3.69,3549123,0
+BITF.US,D,20220324,000000,3.76,3.99,3.64,3.97,5578317,0
+BITF.US,D,20220325,000000,4.03,4.065,3.65,3.73,6500264,0
+BITF.US,D,20220328,000000,4.07,4.38,3.99,4.22,11099255,0
+BITF.US,D,20220329,000000,4.225,4.25,4.02,4.23,6695222,0
+BITF.US,D,20220330,000000,4.13,4.21,3.96,4,6425475,0
+BITF.US,D,20220331,000000,4,4.045,3.75,3.75,4855390,0
+BITF.US,D,20220401,000000,3.81,3.9399,3.73,3.8,3885747,0
+BITF.US,D,20220404,000000,3.8,3.87,3.64,3.76,4258147,0
+BITF.US,D,20220405,000000,3.76,3.76,3.5,3.51,5363696,0
+BITF.US,D,20220406,000000,3.43,3.455,3.21,3.28,6082334,0
+BITF.US,D,20220407,000000,3.3,3.35,3.1503,3.29,4263564,0
+BITF.US,D,20220408,000000,3.23,3.315,3.175,3.18,3566787,0
+BITF.US,D,20220411,000000,3.05,3.1901,2.99,3.11,3733416,0
+BITF.US,D,20220412,000000,3.19,3.24,3.05,3.08,3842224,0
+BITF.US,D,20220413,000000,3.09,3.425,3.0301,3.39,4293376,0
+BITF.US,D,20220414,000000,3.4,3.41,3.13,3.14,3445940,0
+BITF.US,D,20220418,000000,3.11,3.2389,3.01,3.21,3084338,0
+BITF.US,D,20220419,000000,3.22,3.35,3.16,3.3,2895373,0
+BITF.US,D,20220420,000000,3.35,3.35,3.15,3.19,2115159,0
+BITF.US,D,20220421,000000,3.25,3.34,3,3.04,3176729,0
+BITF.US,D,20220422,000000,3.03,3.07,2.85,2.86,3745345,0
+BITF.US,D,20220425,000000,2.78,2.97,2.75,2.97,4373119,0
+BITF.US,D,20220426,000000,2.93,2.95,2.75,2.77,4282020,0
+BITF.US,D,20220427,000000,2.78,2.96,2.78,2.86,6178995,0
+BITF.US,D,20220428,000000,2.9,3.06,2.72,3,5867799,0
+BITF.US,D,20220429,000000,2.91,3.14,2.87,2.88,5050693,0
+BITF.US,D,20220502,000000,2.86,3.05,2.8288,3.02,4488639,0
+BITF.US,D,20220503,000000,2.94,3.08,2.93,2.98,3365294,0
+BITF.US,D,20220504,000000,3.05,3.21,2.875,3.21,6190181,0
+BITF.US,D,20220505,000000,3.12,3.14,2.78,2.84,5635533,0
+BITF.US,D,20220506,000000,2.81,2.84,2.64,2.71,4818286,0
+BITF.US,D,20220509,000000,2.48,2.5277,2.15,2.17,8105703,0
+BITF.US,D,20220510,000000,2.33,2.34,2.03,2.09,6216093,0
+BITF.US,D,20220511,000000,1.92,2.175,1.85,1.85,8905013,0
+BITF.US,D,20220512,000000,1.72,2.03,1.675,1.89,8178852,0
+BITF.US,D,20220513,000000,2.08,2.17,1.96,2.03,7814553,0
+BITF.US,D,20220516,000000,2.02,2.03,1.8513,1.87,4174008,0
+BITF.US,D,20220517,000000,1.95,2.035,1.89,2.01,4237788,0
+BITF.US,D,20220518,000000,1.94,2.04,1.86,1.9,4865463,0
+BITF.US,D,20220519,000000,1.89,2.02,1.86,1.88,5563577,0
+BITF.US,D,20220520,000000,1.94,1.945,1.69,1.82,5345147,0
+BITF.US,D,20220523,000000,1.82,1.86,1.74,1.8,2352000,0
+BITF.US,D,20220524,000000,1.75,1.76,1.64,1.69,3643779,0
+BITF.US,D,20220525,000000,1.6999,1.75,1.655,1.68,5919635,0
+BITF.US,D,20220526,000000,1.65,1.76,1.61,1.72,4880228,0
+BITF.US,D,20220527,000000,1.77,1.885,1.74,1.84,4577787,0
+BITF.US,D,20220531,000000,2.04,2.1,1.9,2.01,6771982,0
+BITF.US,D,20220601,000000,2.02,2.05,1.85,1.88,4084604,0
+BITF.US,D,20220602,000000,1.89,1.99,1.86,1.96,2192196,0
+BITF.US,D,20220603,000000,1.88,1.95,1.85,1.94,2706838,0
+BITF.US,D,20220606,000000,2.03,2.05,1.91,1.91,2738429,0
+BITF.US,D,20220607,000000,1.82,1.8899,1.8,1.88,4150457,0
+BITF.US,D,20220608,000000,1.85,1.945,1.8,1.83,3648820,0
+BITF.US,D,20220609,000000,1.8,1.8378,1.72,1.73,3283773,0
+BITF.US,D,20220610,000000,1.62,1.7,1.58,1.59,7172106,0
+BITF.US,D,20220613,000000,1.35,1.46,1.33,1.34,6564486,0
+BITF.US,D,20220614,000000,1.34,1.41,1.29,1.37,6252530,0
+BITF.US,D,20220615,000000,1.36,1.45,1.33,1.43,7703353,0
+BITF.US,D,20220616,000000,1.37,1.39,1.28,1.3,3653374,0
+BITF.US,D,20220617,000000,1.32,1.39,1.31,1.33,5601331,0
+BITF.US,D,20220621,000000,1.375,1.49,1.36,1.39,2692241,0
+BITF.US,D,20220622,000000,1.33,1.42,1.3,1.31,1881065,0
+BITF.US,D,20220623,000000,1.34,1.4,1.3,1.38,2225056,0
+BITF.US,D,20220624,000000,1.43,1.54,1.4,1.5,4355414,0
+BITF.US,D,20220627,000000,1.49,1.5,1.39,1.39,1970448,0
+BITF.US,D,20220628,000000,1.42,1.43,1.27,1.27,2799698,0
+BITF.US,D,20220629,000000,1.26,1.2604,1.14,1.19,3899528,0
+BITF.US,D,20220630,000000,1.15,1.15,1.07,1.12,4339607,0
+BITF.US,D,20220701,000000,1.14,1.1656,1.07,1.1,2465021,0
+BITF.US,D,20220705,000000,1.04,1.29,1.04,1.29,3342808,0
+BITF.US,D,20220706,000000,1.25,1.29,1.17,1.17,2726219,0
+BITF.US,D,20220707,000000,1.19,1.33,1.17,1.33,2842687,0
+BITF.US,D,20220708,000000,1.28,1.4,1.232,1.36,3645252,0
+BITF.US,D,20220711,000000,1.31,1.31,1.18,1.19,1860129,0
+BITF.US,D,20220712,000000,1.18,1.21,1.115,1.14,1663151,0
+BITF.US,D,20220713,000000,1.09,1.187,1.07,1.16,2158183,0
+BITF.US,D,20220714,000000,1.13,1.19,1.09,1.15,2536427,0
+BITF.US,D,20220715,000000,1.19,1.21,1.14,1.17,1935796,0
+BITF.US,D,20220718,000000,1.25,1.39,1.24,1.25,5029315,0
+BITF.US,D,20220719,000000,1.32,1.45,1.31,1.43,5920423,0
+BITF.US,D,20220720,000000,1.53,1.55,1.41,1.47,6989086,0
+BITF.US,D,20220721,000000,1.39,1.5,1.3604,1.5,4494180,0
+BITF.US,D,20220722,000000,1.54,1.57,1.3,1.34,5217681,0
+BITF.US,D,20220725,000000,1.33,1.33,1.27,1.3,2681504,0
+BITF.US,D,20220726,000000,1.22,1.27,1.2,1.26,2224961,0
+BITF.US,D,20220727,000000,1.27,1.4,1.27,1.38,5004324,0
+BITF.US,D,20220728,000000,1.37,1.49,1.31,1.47,4687915,0
+BITF.US,D,20220729,000000,1.47,1.56,1.41,1.46,9702572,0
+BITF.US,D,20220801,000000,1.4,1.48,1.375,1.41,2509335,0
+BITF.US,D,20220802,000000,1.39,1.53,1.36,1.49,4297175,0
+BITF.US,D,20220803,000000,1.54,1.645,1.51,1.61,4485782,0
+BITF.US,D,20220804,000000,1.61,1.68,1.52,1.54,4564136,0
+BITF.US,D,20220805,000000,1.56,1.62,1.5,1.62,3921942,0
+BITF.US,D,20220808,000000,1.7,1.78,1.64,1.69,4736284,0
+BITF.US,D,20220809,000000,1.64,1.65,1.5387,1.57,2914317,0
+BITF.US,D,20220810,000000,1.69,1.74,1.635,1.72,6139475,0
+BITF.US,D,20220811,000000,1.87,1.9399,1.72,1.74,7109855,0
+BITF.US,D,20220812,000000,1.74,2.02,1.68,2,5918633,0
+BITF.US,D,20220815,000000,2.1,2.33,1.895,2.18,11282730,0
+BITF.US,D,20220816,000000,2.11,2.18,1.9401,2,8422444,0
+BITF.US,D,20220817,000000,1.91,1.925,1.77,1.81,6638312,0
+BITF.US,D,20220818,000000,1.86,1.86,1.71,1.72,4713592,0
+BITF.US,D,20220819,000000,1.58,1.59,1.49,1.5,4709513,0
+BITF.US,D,20220822,000000,1.43,1.45,1.36,1.38,3780059,0
+BITF.US,D,20220823,000000,1.41,1.4901,1.38,1.45,5658550,0
+BITF.US,D,20220824,000000,1.43,1.517,1.4,1.47,5167790,0
+BITF.US,D,20220825,000000,1.47,1.51,1.41,1.46,5599439,0
+BITF.US,D,20220826,000000,1.45,1.48,1.3113,1.34,5086223,0
+BITF.US,D,20220829,000000,1.29,1.3675,1.26,1.32,5502479,0
+BITF.US,D,20220830,000000,1.35,1.36,1.24,1.28,4921552,0
+BITF.US,D,20220831,000000,1.3,1.33,1.26,1.3,4301881,0
+BITF.US,D,20220901,000000,1.25,1.2785,1.19,1.25,4413627,0
+BITF.US,D,20220902,000000,1.28,1.3,1.2,1.22,3975086,0
+BITF.US,D,20220906,000000,1.22,1.23,1.13,1.15,4305528,0
+BITF.US,D,20220907,000000,1.13,1.21,1.13,1.21,1739999,0
+BITF.US,D,20220908,000000,1.2,1.29,1.17,1.28,2776162,0
+BITF.US,D,20220909,000000,1.37,1.44,1.35,1.4,5553881,0
+BITF.US,D,20220912,000000,1.49,1.49,1.38,1.41,3660977,0
+BITF.US,D,20220913,000000,1.32,1.345,1.25,1.25,4550035,0
+BITF.US,D,20220914,000000,1.27,1.28,1.23,1.26,2206879,0
+BITF.US,D,20220915,000000,1.27,1.32,1.24,1.27,2883567,0
+BITF.US,D,20220916,000000,1.25,1.26,1.2,1.24,3358064,0
+BITF.US,D,20220919,000000,1.18,1.25,1.18,1.24,3586956,0
+BITF.US,D,20220920,000000,1.2,1.23,1.15,1.15,3269961,0
+BITF.US,D,20220921,000000,1.19,1.23,1.12,1.16,4925153,0
+BITF.US,D,20220922,000000,1.16,1.17,1.08,1.1,3868775,0
+BITF.US,D,20220923,000000,1.1,1.1,1.02,1.07,3043702,0
+BITF.US,D,20220926,000000,1.06,1.11,1.01,1.03,4376536,0
+BITF.US,D,20220927,000000,1.09,1.11,1.025,1.04,3830834,0
+BITF.US,D,20220928,000000,1.02,1.12,1.02,1.1,3526390,0
+BITF.US,D,20220929,000000,1.07,1.08,1.02,1.05,2570605,0
+BITF.US,D,20220930,000000,1.04,1.12,1.02,1.05,2380363,0
+BITF.US,D,20221003,000000,1.08,1.099,1.03,1.08,2322490,0
+BITF.US,D,20221004,000000,1.12,1.16,1.11,1.13,5214617,0
+BITF.US,D,20221005,000000,1.09,1.15,1.07,1.14,2973112,0
+BITF.US,D,20221006,000000,1.13,1.19,1.1,1.11,2855354,0
+BITF.US,D,20221007,000000,1.08,1.09,1,1.02,2856041,0
+BITF.US,D,20221010,000000,1.02,1.05,0.945,0.97,2920742,0
+BITF.US,D,20221011,000000,0.97,0.98,0.9131,0.9288,1828401,0
+BITF.US,D,20221012,000000,0.9423,0.96,0.9013,0.9551,1905210,0
+BITF.US,D,20221013,000000,0.89,1.02,0.89,1,2366899,0
+BITF.US,D,20221014,000000,1.03,1.065,0.9467,0.9486,1941568,0
+BITF.US,D,20221017,000000,1.01,1.03,0.9658,0.9978,1491095,0
+BITF.US,D,20221018,000000,1.03,1.03,0.9506,0.9609,1462974,0
+BITF.US,D,20221019,000000,0.95,0.96,0.92,0.9393,1064614,0
+BITF.US,D,20221020,000000,0.93,0.98,0.925,0.936,1538563,0
+BITF.US,D,20221021,000000,0.9405,0.95,0.91,0.95,1958304,0
+BITF.US,D,20221024,000000,0.95,0.95,0.9,0.9469,2020367,0
+BITF.US,D,20221025,000000,0.94,1.1,0.94,1.1,4149911,0
+BITF.US,D,20221026,000000,1.11,1.16,1.05,1.06,3858677,0
+BITF.US,D,20221027,000000,1.07,1.1,0.9909,0.9977,5550725,0
+BITF.US,D,20221028,000000,0.99,1.05,0.97,1.05,3576090,0
+BITF.US,D,20221031,000000,1.03,1.03,0.9516,0.9589,4369047,0
+BITF.US,D,20221101,000000,0.99,1.01,0.9401,0.9462,1876934,0
+BITF.US,D,20221102,000000,0.9433,0.969899,0.89,0.89,3054816,0
+BITF.US,D,20221103,000000,0.9,0.94,0.88,0.8884,2438069,0
+BITF.US,D,20221104,000000,0.9117,0.94,0.87,0.8894,4539095,0
+BITF.US,D,20221107,000000,0.89,0.9,0.85,0.8743,1856620,0
+BITF.US,D,20221108,000000,0.86,0.8948,0.7718,0.8071,5516714,0
+BITF.US,D,20221109,000000,0.7779,0.7779,0.6938,0.71,4710839,0
+BITF.US,D,20221110,000000,0.76,0.78,0.6972,0.6972,4981271,0
+BITF.US,D,20221111,000000,0.71,0.8522,0.68,0.8522,4593063,0
+BITF.US,D,20221114,000000,0.7411,0.8105,0.7411,0.7632,2254909,0
+BITF.US,D,20221115,000000,0.8098,0.8098,0.75,0.7502,2024433,0
+BITF.US,D,20221116,000000,0.75,0.75,0.6951,0.7,1855569,0
+BITF.US,D,20221117,000000,0.6935,0.7,0.66,0.676,2428027,0
+BITF.US,D,20221118,000000,0.71,0.71,0.6402,0.65,2121946,0
+BITF.US,D,20221121,000000,0.635,0.635,0.55,0.55,4740900,0
+BITF.US,D,20221122,000000,0.5875,0.6062,0.5551,0.59,3987797,0
+BITF.US,D,20221123,000000,0.615,0.6379,0.6,0.62,3608095,0
+BITF.US,D,20221125,000000,0.6489,0.65,0.6061,0.6134,1375939,0
+BITF.US,D,20221128,000000,0.62,0.6339,0.5763,0.59,1747934,0
+BITF.US,D,20221129,000000,0.5877,0.600525,0.5629,0.5629,1745077,0
+BITF.US,D,20221130,000000,0.6,0.6,0.56,0.583,4086821,0
+BITF.US,D,20221201,000000,0.595,0.6301,0.5416,0.58,4958924,0
+BITF.US,D,20221202,000000,0.58,0.5816,0.553247,0.5778,2665659,0
+BITF.US,D,20221205,000000,0.5948,0.596,0.54,0.54,1533126,0
+BITF.US,D,20221206,000000,0.5519,0.5534,0.5,0.5,1749330,0
+BITF.US,D,20221207,000000,0.508,0.5222,0.4802,0.4881,2460673,0
+BITF.US,D,20221208,000000,0.49,0.52,0.4891,0.51,1374988,0
+BITF.US,D,20221209,000000,0.5219,0.5285,0.49,0.49,859411,0
+BITF.US,D,20221212,000000,0.485,0.5147,0.48,0.502,1275031,0
+BITF.US,D,20221213,000000,0.5349,0.55,0.5144,0.54,3766998,0
+BITF.US,D,20221214,000000,0.5382,0.55,0.518,0.5239,2103508,0
+BITF.US,D,20221215,000000,0.51,0.51,0.46,0.46,3170594,0
+BITF.US,D,20221216,000000,0.47,0.5055,0.4285,0.5025,4236699,0
+BITF.US,D,20221219,000000,0.5001,0.51,0.4301,0.46,1669684,0
+BITF.US,D,20221220,000000,0.45,0.4756,0.4407,0.4501,1492691,0
+BITF.US,D,20221221,000000,0.45,0.4648,0.4377,0.4377,1719802,0
+BITF.US,D,20221222,000000,0.44,0.4494,0.41,0.42,1775209,0
+BITF.US,D,20221223,000000,0.425,0.4343,0.4024,0.4115,1336696,0
+BITF.US,D,20221227,000000,0.4041,0.4115,0.376,0.38,1324591,0
+BITF.US,D,20221228,000000,0.39,0.4099,0.3801,0.4007,2327961,0
+BITF.US,D,20221229,000000,0.3941,0.415,0.39,0.3969,1815013,0
+BITF.US,D,20221230,000000,0.3973,0.44,0.3825,0.44,2239200,0
+BITF.US,D,20230103,000000,0.4359,0.4427,0.42,0.4267,1092546,0
+BITF.US,D,20230104,000000,0.4401,0.522,0.434,0.5115,3616145,0
+BITF.US,D,20230105,000000,0.525,0.535,0.48,0.5232,1481448,0
+BITF.US,D,20230106,000000,0.54,0.55,0.5003,0.5443,1550699,0
+BITF.US,D,20230109,000000,0.6239,0.7464,0.6001,0.6705,6912019,0
+BITF.US,D,20230110,000000,0.6833,0.747,0.6593,0.725,4479497,0
+BITF.US,D,20230111,000000,0.73,0.7479,0.676,0.7,3068879,0
+BITF.US,D,20230112,000000,0.75,1.01,0.692,1.01,10457794,0
+BITF.US,D,20230113,000000,0.9899,1.26,0.9201,1.07,14683670,0
+BITF.US,D,20230117,000000,1.23,1.25,1.06,1.1,10295007,0
+BITF.US,D,20230118,000000,1.12,1.16,0.9199,0.96,10096337,0
+BITF.US,D,20230119,000000,0.915,1.16,0.91,1.09,5962540,0
+BITF.US,D,20230120,000000,1.09,1.19,1.0407,1.15,6912533,0
+BITF.US,D,20230123,000000,1.17,1.22,1.09,1.18,6918833,0
+BITF.US,D,20230124,000000,1.12,1.16,1.1,1.13,3054856,0
+BITF.US,D,20230125,000000,1.05,1.11,1.04,1.08,3444654,0
+BITF.US,D,20230126,000000,1.14,1.17,1.06,1.07,3919054,0
+BITF.US,D,20230127,000000,1.06,1.14,1.04,1.1,5825125,0
+BITF.US,D,20230130,000000,1.09,1.2,1.02,1.06,5514156,0
+BITF.US,D,20230131,000000,1.11,1.13,0.9817,0.9861,12093228,0
+BITF.US,D,20230201,000000,1.02,1.13,0.96,1.11,7045279,0
+BITF.US,D,20230202,000000,1.18,1.23,1.11,1.15,10554689,0
+BITF.US,D,20230203,000000,1.09,1.1559,1.05,1.06,7928867,0
+BITF.US,D,20230206,000000,1.03,1.11,1.02,1.07,3633265,0
+BITF.US,D,20230207,000000,1.1,1.11,1.025,1.1,3394336,0
+BITF.US,D,20230208,000000,1.08,1.16,1.04,1.08,3842453,0
+BITF.US,D,20230209,000000,1.08,1.09,0.9327,0.9634,6343640,0
+BITF.US,D,20230210,000000,0.9388,0.9699,0.9,0.9002,5091239,0
+BITF.US,D,20230213,000000,0.8991,0.9143,0.8558,0.88,2118760,0
+BITF.US,D,20230214,000000,0.87,1.01,0.87,0.97,3751606,0
+BITF.US,D,20230215,000000,1.01,1.13,0.9875,1.11,7637338,0
+BITF.US,D,20230216,000000,1.14,1.2,1.05,1.05,8224047,0
+BITF.US,D,20230217,000000,1.04,1.14,1.02,1.11,5395312,0
+BITF.US,D,20230221,000000,1.09,1.1199,1.04,1.06,3739688,0
+BITF.US,D,20230222,000000,1.06,1.0776,1,1.01,4649391,0
+BITF.US,D,20230223,000000,1.04,1.06,0.9942,1.06,2225261,0
+BITF.US,D,20230224,000000,1,1.015,0.93,0.94,3152395,0
+BITF.US,D,20230227,000000,0.99,1.02,0.931,0.9474,1703564,0
+BITF.US,D,20230228,000000,0.9423,0.978,0.929,0.95,1941676,0
+BITF.US,D,20230301,000000,0.9279,0.99,0.9146,0.9499,2671420,0
+BITF.US,D,20230302,000000,0.94,0.94,0.9063,0.9261,1254314,0
+BITF.US,D,20230303,000000,0.8982,0.9,0.87,0.88,2277813,0
+BITF.US,D,20230306,000000,0.9,0.93,0.8701,0.8902,1900867,0
+BITF.US,D,20230307,000000,0.889,0.8996,0.8244,0.8302,3019124,0
+BITF.US,D,20230308,000000,0.8441,0.8441,0.8012,0.82,2372335,0
+BITF.US,D,20230309,000000,0.795,0.8295,0.7,0.7131,3529268,0
+BITF.US,D,20230310,000000,0.7275,0.7665,0.68,0.71,2647409,0
+BITF.US,D,20230313,000000,0.8,0.8499,0.751,0.82,6091743,0
+BITF.US,D,20230314,000000,0.9301,0.945,0.8269,0.8637,5202310,0
+BITF.US,D,20230315,000000,0.86,0.88,0.7801,0.818,3270785,0
+BITF.US,D,20230316,000000,0.818,0.8697,0.8,0.8486,2382803,0
+BITF.US,D,20230317,000000,0.92,0.952,0.8799,0.8799,7031519,0
+BITF.US,D,20230320,000000,0.9798,0.985,0.89,0.91,4462783,0
+BITF.US,D,20230321,000000,0.92,1.04,0.8992,1.04,5545684,0
+BITF.US,D,20230322,000000,1.04,1.08,0.9101,0.9152,6103820,0
+BITF.US,D,20230323,000000,0.9499,1.02,0.93,0.9873,4327865,0
+BITF.US,D,20230324,000000,0.94,0.9694,0.91,0.9179,2380381,0
+BITF.US,D,20230327,000000,0.92,0.9299,0.869,0.895,1692521,0
+BITF.US,D,20230328,000000,0.86,0.8985,0.8505,0.896,2119196,0
+BITF.US,D,20230329,000000,0.93,0.975,0.93,0.95,2714498,0
+BITF.US,D,20230330,000000,0.95,0.97,0.92,0.9271,1980167,0
+BITF.US,D,20230331,000000,0.9271,0.9795,0.9271,0.97,2519971,0
+BITF.US,D,20230403,000000,0.97,0.97,0.9259,0.941,2180741,0
+BITF.US,D,20230404,000000,0.9498,0.9765,0.9171,0.9356,1262621,0
+BITF.US,D,20230405,000000,0.9425,0.9448,0.883,0.9089,1820045,0
+BITF.US,D,20230406,000000,0.87,0.9327,0.866,0.92,792415,0
+BITF.US,D,20230410,000000,0.9199,0.974,0.8241,0.96,4537007,0
+BITF.US,D,20230411,000000,0.982,1.1,0.982,1.1,8219585,0
+BITF.US,D,20230412,000000,1.07,1.16,1.03,1.1,8845052,0
+BITF.US,D,20230413,000000,1.14,1.31,1.12,1.25,11275296,0
+BITF.US,D,20230414,000000,1.34,1.35,1.1506,1.25,11562518,0
+BITF.US,D,20230417,000000,1.12,1.24,1.0915,1.21,6612417,0
+BITF.US,D,20230418,000000,1.28,1.32,1.22,1.25,4938033,0
+BITF.US,D,20230419,000000,1.165,1.22,1.14,1.17,3847614,0
+BITF.US,D,20230420,000000,1.15,1.165,1.05,1.065,4709861,0
+BITF.US,D,20230421,000000,1.08,1.115,1.03,1.04,5609995,0
+BITF.US,D,20230424,000000,1.04,1.09,1,1.05,4571281,0
+BITF.US,D,20230425,000000,1.05,1.0891,1.01,1.06,5136225,0
+BITF.US,D,20230426,000000,1.18,1.21,1.1,1.13,8350348,0
+BITF.US,D,20230427,000000,1.16,1.235,1.115,1.22,4987867,0
+BITF.US,D,20230428,000000,1.2,1.22,1.16,1.16,5831880,0
+BITF.US,D,20230501,000000,1.16,1.17,1.09,1.11,4429243,0
+BITF.US,D,20230502,000000,1.11,1.16,1.07,1.15,5301586,0
+BITF.US,D,20230503,000000,1.14,1.15,1.09,1.11,4367061,0
+BITF.US,D,20230504,000000,1.13,1.1385,1.07,1.08,3725601,0
+BITF.US,D,20230505,000000,1.08,1.175,1.08,1.16,5948012,0
+BITF.US,D,20230508,000000,1.1,1.12,1.06,1.07,5089143,0
+BITF.US,D,20230509,000000,1.08,1.09,1.05,1.05,2850877,0
+BITF.US,D,20230510,000000,1.1,1.16,1.08,1.11,7309297,0
+BITF.US,D,20230511,000000,1.08,1.11,1,1.01,5217975,0
+BITF.US,D,20230512,000000,1,1.01,0.955,0.98,4246185,0
+BITF.US,D,20230515,000000,1.04,1.1,1.0103,1.09,3889505,0
+BITF.US,D,20230516,000000,1.04,1.08,1.04,1.06,1748459,0
+BITF.US,D,20230517,000000,1.05,1.17,1.05,1.15,4280029,0
+BITF.US,D,20230518,000000,1.15,1.21,1.105,1.15,3942870,0
+BITF.US,D,20230519,000000,1.21,1.21,1.12,1.13,2849126,0
+BITF.US,D,20230522,000000,1.13,1.17,1.12,1.15,2187683,0
+BITF.US,D,20230523,000000,1.16,1.2092,1.13,1.14,3650272,0
+BITF.US,D,20230524,000000,1.12,1.14,1.08,1.12,2908737,0
+BITF.US,D,20230525,000000,1.12,1.12,1.05,1.07,2833190,0
+BITF.US,D,20230526,000000,1.06,1.13,1.06,1.1,1809382,0
+BITF.US,D,20230530,000000,1.17,1.23,1.17,1.2,5468048,0
+BITF.US,D,20230531,000000,1.15,1.23,1.14,1.2,3596353,0
+BITF.US,D,20230601,000000,1.15,1.2299,1.15,1.21,3326401,0
+BITF.US,D,20230602,000000,1.24,1.25,1.18,1.21,3746217,0
+BITF.US,D,20230605,000000,1.18,1.2,1.11,1.12,3278987,0
+BITF.US,D,20230606,000000,1.1,1.17,1.01,1.17,4564547,0
+BITF.US,D,20230607,000000,1.17,1.21,1.1196,1.12,4524491,0
+BITF.US,D,20230608,000000,1.14,1.16,1.11,1.13,2606264,0
+BITF.US,D,20230609,000000,1.15,1.16,1.08,1.09,2315413,0
+BITF.US,D,20230612,000000,1.09,1.19,1.09,1.17,4223787,0
+BITF.US,D,20230613,000000,1.16,1.2,1.13,1.18,4049054,0
+BITF.US,D,20230614,000000,1.17,1.19,1.14,1.18,3293193,0
+BITF.US,D,20230615,000000,1.12,1.15,1.11,1.15,4028781,0
+BITF.US,D,20230616,000000,1.14,1.21,1.12,1.17,11024986,0
+BITF.US,D,20230620,000000,1.23,1.395,1.2,1.34,16143002,0
+BITF.US,D,20230621,000000,1.44,1.47,1.37,1.4,13353705,0
+BITF.US,D,20230622,000000,1.41,1.49,1.33,1.45,9620029,0
+BITF.US,D,20230623,000000,1.45,1.57,1.39,1.52,18301434,0
+BITF.US,D,20230626,000000,1.545,1.56,1.36,1.38,10038166,0
+BITF.US,D,20230627,000000,1.42,1.5,1.41,1.48,8051799,0
+BITF.US,D,20230628,000000,1.435,1.5,1.4,1.44,8031011,0
+BITF.US,D,20230629,000000,1.46,1.49,1.41,1.41,8178809,0
+BITF.US,D,20230630,000000,1.46,1.51,1.35,1.47,16959745,0
+BITF.US,D,20230703,000000,1.5,1.64,1.48,1.63,7121120,0
+BITF.US,D,20230705,000000,1.6,1.6787,1.56,1.65,11283389,0
+BITF.US,D,20230706,000000,1.65,1.6699,1.5322,1.64,11001355,0
+BITF.US,D,20230707,000000,1.63,1.805,1.61,1.71,15985346,0
+BITF.US,D,20230710,000000,1.74,1.88,1.705,1.87,18153907,0
+BITF.US,D,20230711,000000,1.89,1.925,1.78,1.82,18549638,0
+BITF.US,D,20230712,000000,1.89,1.97,1.78,1.84,20435229,0
+BITF.US,D,20230713,000000,1.85,2.12,1.85,2.09,28872140,0
+BITF.US,D,20230714,000000,2.1,2.16,1.93,1.97,24181482,0
+BITF.US,D,20230717,000000,2,2.08,1.83,1.84,20714048,0
+BITF.US,D,20230718,000000,1.81,1.89,1.76,1.8,12199016,0
+BITF.US,D,20230719,000000,1.82,1.89,1.78,1.85,13655100,0
+BITF.US,D,20230720,000000,1.88,1.9082,1.71,1.72,14045829,0
+BITF.US,D,20230721,000000,1.74,1.81,1.66,1.74,10780103,0
+BITF.US,D,20230724,000000,1.67,1.72,1.63,1.7,8978511,0
+BITF.US,D,20230725,000000,1.71,1.81,1.69,1.69,9308827,0
+BITF.US,D,20230726,000000,1.7,1.8,1.68,1.79,11860429,0
+BITF.US,D,20230727,000000,1.82,1.83,1.7,1.71,12750389,0
+BITF.US,D,20230728,000000,1.74,1.81,1.72,1.79,8159417,0
+BITF.US,D,20230731,000000,1.8,1.89,1.79,1.87,19481524,0
+BITF.US,D,20230801,000000,1.78,1.8,1.67,1.78,10217968,0
+BITF.US,D,20230802,000000,1.77,1.85,1.71,1.72,8311418,0
+BITF.US,D,20230803,000000,1.67,1.69,1.63,1.64,12096690,0
+BITF.US,D,20230804,000000,1.63,1.66,1.56,1.56,7898078,0
+BITF.US,D,20230807,000000,1.56,1.56,1.445,1.53,5868513,0
+BITF.US,D,20230808,000000,1.56,1.65,1.505,1.62,8311871,0
+BITF.US,D,20230809,000000,1.65,1.67,1.52,1.53,7978674,0
+BITF.US,D,20230810,000000,1.569,1.65,1.54,1.55,10119885,0
+BITF.US,D,20230811,000000,1.54,1.61,1.505,1.58,5832139,0
+BITF.US,D,20230814,000000,1.56,1.58,1.5,1.52,6101137,0
+BITF.US,D,20230815,000000,1.52,1.56,1.46,1.46,5858147,0
+BITF.US,D,20230816,000000,1.42,1.46,1.39,1.41,8507751,0
+BITF.US,D,20230817,000000,1.35,1.38,1.3,1.33,11290152,0
+BITF.US,D,20230818,000000,1.22,1.35,1.19,1.34,12186180,0
+BITF.US,D,20230821,000000,1.33,1.34,1.26,1.27,5803397,0
+BITF.US,D,20230822,000000,1.29,1.32,1.26,1.28,5715833,0
+BITF.US,D,20230823,000000,1.28,1.4,1.27,1.39,7370471,0
+BITF.US,D,20230824,000000,1.4,1.43,1.24,1.25,6525787,0
+BITF.US,D,20230825,000000,1.27,1.27,1.2,1.26,4471910,0
+BITF.US,D,20230828,000000,1.25,1.3,1.24,1.26,4249639,0
+BITF.US,D,20230829,000000,1.25,1.495,1.23,1.46,15428060,0
+BITF.US,D,20230830,000000,1.42,1.46,1.39,1.44,6972637,0
+BITF.US,D,20230831,000000,1.43,1.46,1.36,1.36,6342228,0
+BITF.US,D,20230901,000000,1.37,1.39,1.29,1.31,6254210,0
+BITF.US,D,20230905,000000,1.28,1.31,1.25,1.26,6061129,0
+BITF.US,D,20230906,000000,1.26,1.2999,1.22,1.26,4856406,0
+BITF.US,D,20230907,000000,1.24,1.27,1.2,1.24,5967051,0
+BITF.US,D,20230908,000000,1.27,1.27,1.2,1.22,3689692,0
+BITF.US,D,20230911,000000,1.2,1.22,1.1,1.1,6167426,0
+BITF.US,D,20230912,000000,1.17,1.29,1.13,1.15,12498025,0
+BITF.US,D,20230913,000000,1.17,1.1799,1.09,1.1,7367455,0
+BITF.US,D,20230914,000000,1.1697,1.225,1.15,1.16,5899283,0
+BITF.US,D,20230915,000000,1.15,1.17,1.1,1.17,6504262,0
+BITF.US,D,20230918,000000,1.21,1.255,1.12,1.15,7415779,0
+BITF.US,D,20230919,000000,1.16,1.185,1.1,1.13,5546839,0
+BITF.US,D,20230920,000000,1.11,1.1699,1.11,1.12,3699923,0
+BITF.US,D,20230921,000000,1.1,1.115,1.05,1.09,6249265,0
+BITF.US,D,20230922,000000,1.12,1.12,1.0434,1.06,4686343,0
+BITF.US,D,20230925,000000,1.02,1.09,1.01,1.06,3867479,0
+BITF.US,D,20230926,000000,1.05,1.075,1.01,1.02,2992960,0
+BITF.US,D,20230927,000000,1.06,1.07,1,1.04,3902087,0
+BITF.US,D,20230928,000000,1.04,1.14,1.02,1.09,6208796,0
+BITF.US,D,20230929,000000,1.125,1.135,1.06,1.07,7519284,0
+BITF.US,D,20231002,000000,1.14,1.23,1.06,1.09,13686529,0
+BITF.US,D,20231003,000000,1.08,1.1,0.96,0.9676,7994284,0
+BITF.US,D,20231004,000000,1.01,1.02,0.9406,0.9927,4869371,0
+BITF.US,D,20231005,000000,1.01,1.03,0.9749,1.01,2770804,0
+BITF.US,D,20231006,000000,0.9957,1.09,0.98,1.07,5185559,0
+BITF.US,D,20231009,000000,1.04,1.07,1.01,1.06,3713984,0
+BITF.US,D,20231010,000000,1.06,1.1,1.04,1.05,2892453,0
+BITF.US,D,20231011,000000,1.05,1.05,0.99,1.02,3024390,0
+BITF.US,D,20231012,000000,1.01,1.01,0.9501,0.9663,2987206,0
+BITF.US,D,20231013,000000,0.9557,0.98,0.919,0.9467,3406998,0
+BITF.US,D,20231016,000000,1.03,1.07,0.99,1.06,8139479,0
+BITF.US,D,20231017,000000,1.05,1.1,1.03,1.05,4689858,0
+BITF.US,D,20231018,000000,1.05,1.06,0.9761,0.9928,4079442,0
+BITF.US,D,20231019,000000,1,1.035,0.9801,0.9989,3125367,0
+BITF.US,D,20231020,000000,1.04,1.089,0.9816,1.02,6902976,0
+BITF.US,D,20231023,000000,1.06,1.16,1,1.13,10421428,0
+BITF.US,D,20231024,000000,1.22,1.26,1.15,1.21,22560509,0
+BITF.US,D,20231025,000000,1.22,1.269,1.16,1.19,11822951,0
+BITF.US,D,20231026,000000,1.16,1.19,1.08,1.11,7850313,0
+BITF.US,D,20231027,000000,1.16,1.17,1.09,1.1,5532567,0
+BITF.US,D,20231030,000000,1.13,1.18,1.06,1.08,7333493,0
+BITF.US,D,20231031,000000,1.08,1.0898,1.03,1.05,8340842,0
+BITF.US,D,20231101,000000,1.06,1.1,1.03,1.1,5158720,0
+BITF.US,D,20231102,000000,1.15,1.19,1.11,1.18,7687378,0
+BITF.US,D,20231103,000000,1.16,1.21,1.14,1.17,6148744,0
+BITF.US,D,20231106,000000,1.21,1.21,1.12,1.16,6513283,0
+BITF.US,D,20231107,000000,1.11,1.18,1.08,1.17,8332088,0
+BITF.US,D,20231108,000000,1.15,1.16,1.08,1.12,5131676,0
+BITF.US,D,20231109,000000,1.2,1.34,1.17,1.2,13364383,0
+BITF.US,D,20231110,000000,1.2,1.2499,1.15,1.2,8888779,0
+BITF.US,D,20231113,000000,1.21,1.22,1.11,1.12,10541054,0
+BITF.US,D,20231114,000000,1.14,1.17,1.1,1.15,8961839,0
+BITF.US,D,20231115,000000,1.17,1.36,1.15,1.3,18138931,0
+BITF.US,D,20231116,000000,1.26,1.2747,1.165,1.21,9832170,0
+BITF.US,D,20231117,000000,1.23,1.23,1.16,1.18,8666122,0
+BITF.US,D,20231120,000000,1.21,1.2479,1.15,1.17,21694502,0
+BITF.US,D,20231121,000000,1.15,1.16,1.1,1.14,12117528,0
+BITF.US,D,20231122,000000,1.15,1.18,1.11,1.16,8324805,0
+BITF.US,D,20231124,000000,1.03,1.13,1.01,1.07,18338240,0
+BITF.US,D,20231127,000000,1.05,1.1,1.03,1.06,10545433,0
+BITF.US,D,20231128,000000,1.23,1.37,1.15,1.34,45584227,0
+BITF.US,D,20231129,000000,1.46,1.55,1.37,1.5,47447985,0
+BITF.US,D,20231130,000000,1.5,1.52,1.43,1.43,21704627,0
+BITF.US,D,20231201,000000,1.47,1.69,1.45,1.66,38275142,0
+BITF.US,D,20231204,000000,1.92,1.97,1.66,1.75,68641618,0
+BITF.US,D,20231205,000000,1.76,2.06,1.74,1.95,58165664,0
+BITF.US,D,20231206,000000,2.05,2.055,1.905,1.97,38303549,0
+BITF.US,D,20231207,000000,1.87,2.17,1.84,2.14,44496343,0
+BITF.US,D,20231208,000000,2.17,2.62,2.16,2.59,55491170,0
+BITF.US,D,20231211,000000,2.33,2.5,2.16,2.27,46080279,0
+BITF.US,D,20231212,000000,2.39,2.56,2.36,2.49,30986133,0
+BITF.US,D,20231213,000000,2.53,2.96,2.45,2.95,54810157,0
+BITF.US,D,20231214,000000,3.07,3.18,2.83,2.89,49267548,0
+BITF.US,D,20231215,000000,2.78,3.0495,2.7299,2.97,32619316,0
+BITF.US,D,20231218,000000,2.94,3.17,2.86,2.92,37954202,0
+BITF.US,D,20231219,000000,3.01,3.06,2.68,2.78,43730304,0
+BITF.US,D,20231220,000000,2.93,3.04,2.7,2.72,39176115,0
+BITF.US,D,20231221,000000,2.82,2.92,2.69,2.89,26630248,0
+BITF.US,D,20231222,000000,2.88,3.115,2.775,2.99,40812263,0
+BITF.US,D,20231226,000000,2.915,3.2899,2.86,3.24,31031625,0
+BITF.US,D,20231227,000000,3.36,3.56,3.28,3.51,57062090,0
+BITF.US,D,20231228,000000,3.4,3.48,3.2701,3.32,37592827,0
+BITF.US,D,20231229,000000,3.37,3.51,2.85,2.91,48498530,0
+BITF.US,D,20240102,000000,3.31,3.32,2.81,2.84,28783531,0
+BITF.US,D,20240103,000000,2.58,2.9,2.51,2.81,23205848,0
+BITF.US,D,20240104,000000,2.85,2.9899,2.72,2.93,18517796,0
+BITF.US,D,20240105,000000,2.88,2.88,2.64,2.72,24679399,0
+BITF.US,D,20240108,000000,2.78,3.07,2.58,2.97,34010141,0
+BITF.US,D,20240109,000000,2.97,3.07,2.88,2.92,21347449,0
+BITF.US,D,20240110,000000,2.83,3.17,2.75,3,32326470,0
+BITF.US,D,20240111,000000,3.25,3.39,2.535,2.6,59662844,0
+BITF.US,D,20240112,000000,2.505,2.62,2.365,2.44,25041679,0
+BITF.US,D,20240116,000000,2.34,2.38,2.18,2.31,18786665,0
+BITF.US,D,20240117,000000,2.22,2.305,2.2,2.27,10153734,0
+BITF.US,D,20240118,000000,2.33,2.39,2.07,2.08,23123299,0
+BITF.US,D,20240119,000000,2.06,2.12,1.9,2.09,22157848,0
+BITF.US,D,20240122,000000,2,2.18,1.9641,2.09,21802615,0
+BITF.US,D,20240123,000000,2.02,2.06,1.96,2.02,19234030,0
+BITF.US,D,20240124,000000,2.11,2.2,2.005,2.02,17317394,0
+BITF.US,D,20240125,000000,2.045,2.11,2,2.07,14737665,0
+BITF.US,D,20240126,000000,2.2,2.375,2.1622,2.33,21852840,0
+BITF.US,D,20240129,000000,2.39,2.57,2.29,2.4,29392574,0
+BITF.US,D,20240130,000000,2.42,2.46,2.27,2.31,20411338,0
+BITF.US,D,20240131,000000,2.23,2.46,2.2,2.33,33625873,0
+BITF.US,D,20240201,000000,2.27,2.38,2.19,2.31,22208742,0
+BITF.US,D,20240202,000000,2.26,2.3256,2.18,2.24,13112579,0
+BITF.US,D,20240205,000000,2.24,2.25,2.1,2.13,10648249,0
+BITF.US,D,20240206,000000,2.13,2.25,2.1,2.23,12016100,0
+BITF.US,D,20240207,000000,2.24,2.29,2.11,2.28,18915138,0
+BITF.US,D,20240208,000000,2.41,2.5599,2.38,2.52,25462463,0
+BITF.US,D,20240209,000000,2.7,2.77,2.524,2.72,40625118,0
+BITF.US,D,20240212,000000,2.75,3.16,2.75,3.07,40607724,0
+BITF.US,D,20240213,000000,2.77,3.09,2.74,3.01,22075000,0
+BITF.US,D,20240214,000000,3.36,3.5,3.2401,3.49,35037031,0
+BITF.US,D,20240215,000000,3.61,3.65,3.33,3.48,37932629,0
+BITF.US,D,20240216,000000,3.53,3.68,3.37,3.61,33278983,0
+BITF.US,D,20240220,000000,3.65,3.72,3.26,3.46,29449544,0
+BITF.US,D,20240221,000000,3.225,3.3005,3.15,3.15,29568670,0
+BITF.US,D,20240222,000000,3.21,3.33,3.15,3.19,23403257,0
+BITF.US,D,20240223,000000,3.12,3.17,2.97,3.02,20469354,0
+BITF.US,D,20240226,000000,3.06,3.69,3.04,3.6,49487648,0
+BITF.US,D,20240227,000000,3.88,3.91,3.49,3.54,43235713,0
+BITF.US,D,20240228,000000,3.76,3.78,3.13,3.16,56809365,0
+BITF.US,D,20240229,000000,3.295,3.3,2.75,2.85,39124119,0
+BITF.US,D,20240301,000000,2.9,2.93,2.76,2.93,17916488,0
+BITF.US,D,20240304,000000,3,3.025,2.5701,2.63,40302050,0
+BITF.US,D,20240305,000000,2.57,2.66,2.435,2.49,22092645,0
+BITF.US,D,20240306,000000,2.57,2.7,2.425,2.64,33717297,0
+BITF.US,D,20240307,000000,2.56,2.59,2.37,2.51,23463102,0
+BITF.US,D,20240308,000000,2.54,2.86,2.5227,2.67,24618206,0
+BITF.US,D,20240311,000000,2.66,2.6705,2.37,2.39,30031437,0
+BITF.US,D,20240312,000000,2.39,2.4,2.25,2.34,18483630,0
+BITF.US,D,20240313,000000,2.32,2.4299,2.27,2.36,19524172,0
+BITF.US,D,20240314,000000,2.32,2.33,2.17,2.21,20292976,0
+BITF.US,D,20240315,000000,2.16,2.32,2.11,2.26,26438065,0
+BITF.US,D,20240318,000000,2.25,2.32,2.2,2.23,16706419,0
+BITF.US,D,20240319,000000,2.14,2.275,2.11,2.24,22885847,0
+BITF.US,D,20240320,000000,2.24,2.5,2.23,2.49,26324547,0
+BITF.US,D,20240321,000000,2.53,2.56,2.4,2.4,27296899,0
+BITF.US,D,20240322,000000,2.41,2.41,2.29,2.31,20729075,0
+BITF.US,D,20240325,000000,2.3,2.44,2.24,2.29,41604667,0
+BITF.US,D,20240326,000000,2.3,2.31,2.16,2.18,26094672,0
+BITF.US,D,20240327,000000,2.22,2.24,2.05,2.16,27312524,0
+BITF.US,D,20240328,000000,2.17,2.42,2.14,2.23,38332053,0
+BITF.US,D,20240401,000000,2.28,2.34,2.21,2.265,24963417,0
+BITF.US,D,20240402,000000,2.19,2.2,2.1,2.18,23259823,0
+BITF.US,D,20240403,000000,2.19,2.26,2.16,2.215,15467628,0
+BITF.US,D,20240404,000000,2.26,2.33,2.16,2.165,16660457,0
+BITF.US,D,20240405,000000,2.13,2.185,2.06,2.08,15594383,0
+BITF.US,D,20240408,000000,2.18,2.21,2.02,2.03,17706544,0
+BITF.US,D,20240409,000000,2.02,2.04,1.94,1.965,13789934,0
+BITF.US,D,20240410,000000,1.91,2.01,1.89,1.93,12011024,0
+BITF.US,D,20240411,000000,1.97,1.98,1.85,1.91,13345981,0
+BITF.US,D,20240412,000000,1.87,1.8869,1.79,1.81,13032026,0
+BITF.US,D,20240415,000000,1.78,1.85,1.725,1.73,13245662,0
+BITF.US,D,20240416,000000,1.69,1.75,1.66,1.71,19890507,0
+BITF.US,D,20240417,000000,1.75,1.83,1.7,1.785,20320549,0
+BITF.US,D,20240418,000000,1.84,1.965,1.79,1.89,26755165,0
+BITF.US,D,20240419,000000,1.95,1.97,1.86,1.92,28489320,0
+BITF.US,D,20240422,000000,1.97,2.075,1.88,2.05,28162877,0
+BITF.US,D,20240423,000000,2.03,2.14,2.02,2.11,18303656,0
+BITF.US,D,20240424,000000,2.11,2.12,2,2.06,18113973,0
+BITF.US,D,20240425,000000,1.95,2.04,1.91,2.005,11747122,0
+BITF.US,D,20240426,000000,1.97,2.0369,1.94,1.96,9033799,0
+BITF.US,D,20240429,000000,1.92,1.97,1.87,1.89,10715965,0
+BITF.US,D,20240430,000000,1.84,1.87,1.76,1.79,21416276,0
+BITF.US,D,20240501,000000,1.76,1.86,1.71,1.78,13958628,0
+BITF.US,D,20240502,000000,1.83,1.85,1.764,1.8,11789055,0
+BITF.US,D,20240503,000000,1.86,1.9099,1.82,1.82,9105435,0
+BITF.US,D,20240506,000000,1.87,1.98,1.86,1.92,16610371,0
+BITF.US,D,20240507,000000,1.91,1.93,1.82,1.83,10698137,0
+BITF.US,D,20240508,000000,1.8,1.83,1.74,1.8,13383976,0
+BITF.US,D,20240509,000000,1.81,1.85,1.76,1.85,8456325,0
+BITF.US,D,20240510,000000,1.88,1.88,1.71,1.73,9792257,0
+BITF.US,D,20240513,000000,1.62,1.66,1.52,1.59,18793087,0
+BITF.US,D,20240514,000000,1.57,1.65,1.56,1.61,8750220,0
+BITF.US,D,20240515,000000,1.7,1.88,1.65,1.85,25233571,0
+BITF.US,D,20240516,000000,1.79,1.86,1.75,1.76,13136910,0
+BITF.US,D,20240517,000000,1.77,1.86,1.74,1.75,14678143,0
+BITF.US,D,20240520,000000,1.78,1.85,1.72,1.835,13378904,0
+BITF.US,D,20240521,000000,1.83,1.93,1.81,1.87,27693706,0
+BITF.US,D,20240522,000000,1.87,2.115,1.855,2.04,33546949,0
+BITF.US,D,20240523,000000,2.07,2.1,1.95,1.96,19539642,0
+BITF.US,D,20240524,000000,1.99,2.12,1.94,2.02,23814426,0
+BITF.US,D,20240528,000000,2.2,2.24,2.09,2.21,36296339,0
+BITF.US,D,20240529,000000,2.23,2.3398,2.15,2.18,24079321,0
+BITF.US,D,20240530,000000,2.21,2.3,2.15,2.25,22775516,0
+BITF.US,D,20240531,000000,2.28,2.29,2.18,2.24,18716975,0
+BITF.US,D,20240603,000000,2.27,2.37,2.26,2.33,27930042,0
+BITF.US,D,20240604,000000,2.32,2.44,2.3,2.41,30269652,0
+BITF.US,D,20240605,000000,2.45,2.52,2.38,2.51,23013182,0
+BITF.US,D,20240606,000000,2.52,2.58,2.4,2.45,24255199,0
+BITF.US,D,20240607,000000,2.47,2.55,2.4,2.4,27909018,0
+BITF.US,D,20240610,000000,2.3,2.44,2.26,2.3,23235705,0
+BITF.US,D,20240611,000000,2.21,2.275,2.14,2.27,24802320,0
+BITF.US,D,20240612,000000,2.34,2.52,2.32,2.43,36856070,0
+BITF.US,D,20240613,000000,2.57,2.88,2.52,2.81,54303480,0
+BITF.US,D,20240614,000000,2.955,2.96,2.8,2.87,39388070,0
+BITF.US,D,20240617,000000,2.87,3.23,2.82,3.14,41946330,0
+BITF.US,D,20240618,000000,3.02,3.23,3.01,3.15,33581948,0
+BITF.US,D,20240620,000000,3.16,3.28,3.02,3.12,26987424,0
+BITF.US,D,20240621,000000,2.95,2.9745,2.845,2.94,26912326,0
+BITF.US,D,20240624,000000,2.73,2.835,2.63,2.68,25429132,0
+BITF.US,D,20240625,000000,2.73,2.93,2.71,2.78,20008637,0
+BITF.US,D,20240626,000000,2.74,2.79,2.63,2.65,21370216,0
+BITF.US,D,20240627,000000,2.68,2.7699,2.58,2.59,13420973,0
+BITF.US,D,20240628,000000,2.6,2.64,2.53,2.57,11282307,0
+BITF.US,D,20240701,000000,2.68,2.74,2.6,2.68,19367181,0
+BITF.US,D,20240702,000000,2.73,2.74,2.48,2.525,26161383,0
+BITF.US,D,20240703,000000,2.47,2.55,2.45,2.51,12454627,0
+BITF.US,D,20240705,000000,2.32,2.69,2.3,2.67,25447066,0
+BITF.US,D,20240708,000000,2.74,2.81,2.6101,2.665,27569715,0
+BITF.US,D,20240709,000000,2.7,2.72,2.47,2.48,19281067,0
+BITF.US,D,20240710,000000,2.51,2.535,2.42,2.44,12198444,0
+BITF.US,D,20240711,000000,2.52,2.57,2.41,2.45,18567434,0
+BITF.US,D,20240712,000000,2.46,2.55,2.41,2.53,18649059,0
+BITF.US,D,20240715,000000,2.69,2.79,2.6,2.77,36435657,0
+BITF.US,D,20240716,000000,2.81,3.01,2.77,2.97,40583614,0
+BITF.US,D,20240717,000000,2.91,3.148,2.89,2.96,28691293,0
+BITF.US,D,20240718,000000,3.03,3.06,2.63,2.67,25638167,0
+BITF.US,D,20240719,000000,2.71,2.86,2.66,2.79,20360243,0
+BITF.US,D,20240722,000000,2.87,2.91,2.75,2.88,31573566,0
+BITF.US,D,20240723,000000,2.82,2.86,2.7,2.7,17125163,0
+BITF.US,D,20240724,000000,2.7,2.77,2.61,2.61,28321262,0
+BITF.US,D,20240725,000000,2.6,2.69,2.49,2.58,24732530,0
+BITF.US,D,20240726,000000,2.67,2.79,2.63,2.69,20502093,0
+BITF.US,D,20240729,000000,2.78,2.84,2.55,2.55,20300382,0
+BITF.US,D,20240730,000000,2.55,2.6,2.47,2.52,16208778,0
+BITF.US,D,20240731,000000,2.55,2.73,2.55,2.59,29366594,0
+BITF.US,D,20240801,000000,2.61,2.68,2.4,2.46,23278255,0
+BITF.US,D,20240802,000000,2.39,2.4484,2.15,2.18,25017302,0
+BITF.US,D,20240805,000000,1.69,2.04,1.65,2,19180435,0
+BITF.US,D,20240806,000000,2.06,2.09,1.96,2.05,11977744,0
+BITF.US,D,20240807,000000,2.1,2.13,1.87,1.885,17570495,0
+BITF.US,D,20240808,000000,1.97,2.35,1.955,2.3,34366126,0
+BITF.US,D,20240809,000000,2.3,2.33,2.2,2.27,17878803,0
+BITF.US,D,20240812,000000,2.25,2.3,2.16,2.22,17466099,0
+BITF.US,D,20240813,000000,2.2,2.35,2.1902,2.28,12401905,0
+BITF.US,D,20240814,000000,2.3,2.38,2.18,2.23,11616695,0
+BITF.US,D,20240815,000000,2.23,2.395,2.23,2.3,15568308,0
+BITF.US,D,20240816,000000,2.27,2.42,2.25,2.39,15946841,0
+BITF.US,D,20240819,000000,2.37,2.445,2.33,2.39,10362531,0
+BITF.US,D,20240820,000000,2.43,2.49,2.32,2.36,11455290,0
+BITF.US,D,20240821,000000,2.18,2.38,2.16,2.38,30224670,0
+BITF.US,D,20240822,000000,2.38,2.39,2.25,2.26,12004017,0
+BITF.US,D,20240823,000000,2.28,2.45,2.27,2.44,16194617,0
+BITF.US,D,20240826,000000,2.44,2.44,2.342,2.38,10854853,0
+BITF.US,D,20240827,000000,2.32,2.335,2.22,2.26,11909850,0
+BITF.US,D,20240828,000000,2.22,2.23,2.12,2.16,14432056,0
+BITF.US,D,20240829,000000,2.2,2.27,2.15,2.17,17656545,0
+BITF.US,D,20240830,000000,2.17,2.185,2.12,2.16,11361828,0
+BITF.US,D,20240903,000000,2.13,2.15,1.93,1.96,19364273,0
+BITF.US,D,20240904,000000,1.9,2,1.88,1.935,8606234,0
+BITF.US,D,20240905,000000,1.92,1.98,1.89,1.91,12545156,0
+BITF.US,D,20240906,000000,1.93,1.95,1.77,1.79,12442689,0
+BITF.US,D,20240909,000000,1.85,1.95,1.825,1.94,14699127,0
+BITF.US,D,20240910,000000,1.97,2.01,1.87,2.01,14936078,0
+BITF.US,D,20240911,000000,1.96,2.01,1.88,1.99,15467750,0
+BITF.US,D,20240912,000000,2,2.08,1.95,2.04,10617042,0
+BITF.US,D,20240913,000000,2.04,2.12,2,2.04,16120903,0
+BITF.US,D,20240916,000000,1.98,2.02,1.95,1.98,10710178,0
+BITF.US,D,20240917,000000,2.01,2.08,1.97,2.04,14418182,0
+BITF.US,D,20240918,000000,2.04,2.09,1.94,1.96,14849247,0
+BITF.US,D,20240919,000000,2.07,2.11,2.02,2.03,16763562,0
+BITF.US,D,20240920,000000,2.04,2.0499,1.97,2,11957909,0
+BITF.US,D,20240923,000000,2.01,2.07,1.99,2.05,17258459,0
+BITF.US,D,20240924,000000,2.07,2.21,2.04,2.21,14925665,0
+BITF.US,D,20240925,000000,2.19,2.25,2.12,2.13,15661310,0
+BITF.US,D,20240926,000000,2.18,2.27,2.15,2.2,18193962,0
+BITF.US,D,20240927,000000,2.27,2.3,2.21,2.25,17627317,0
+BITF.US,D,20240930,000000,2.17,2.19,2.085,2.11,16145241,0
+BITF.US,D,20241001,000000,2.1,2.105,1.96,1.98,16656122,0
+BITF.US,D,20241002,000000,1.95,2.0099,1.93,1.98,19152506,0
+BITF.US,D,20241003,000000,1.97,1.99,1.92,1.97,11767448,0
+BITF.US,D,20241004,000000,2.04,2.06,1.954,2.02,17677404,0
+BITF.US,D,20241007,000000,2.02,2.03,1.85,1.89,18692469,0
+BITF.US,D,20241008,000000,1.9,1.93,1.82,1.84,15005923,0
+BITF.US,D,20241009,000000,1.85,1.86,1.76,1.78,13097342,0
+BITF.US,D,20241010,000000,1.78,1.79,1.72,1.75,14934471,0
+BITF.US,D,20241011,000000,1.79,1.8653,1.775,1.85,14649447,0
+BITF.US,D,20241014,000000,1.95,1.955,1.85,1.91,20312389,0
+BITF.US,D,20241015,000000,1.87,1.9375,1.84,1.85,24302007,0
+BITF.US,D,20241016,000000,1.88,1.93,1.84,1.93,22574275,0
+BITF.US,D,20241017,000000,1.9,1.91,1.83,1.87,20556463,0
+BITF.US,D,20241018,000000,1.89,2.07,1.87,2.06,33584761,0
+BITF.US,D,20241021,000000,2.04,2.16,2,2.15,31790655,0
+BITF.US,D,20241022,000000,2.13,2.16,2.06,2.1,20146729,0
+BITF.US,D,20241023,000000,2.07,2.095,1.91,1.97,18876602,0
+BITF.US,D,20241024,000000,2.01,2.05,1.93,1.99,26139863,0
+BITF.US,D,20241025,000000,2.01,2.03,1.89,1.9,26751452,0
+BITF.US,D,20241028,000000,1.97,2.1775,1.97,2.14,45048879,0
+BITF.US,D,20241029,000000,2.26,2.365,2.23,2.25,58101327,0
+BITF.US,D,20241030,000000,2.19,2.29,2.14,2.14,37582144,0
+BITF.US,D,20241031,000000,2.07,2.08,1.92,1.925,32327799,0
+BITF.US,D,20241101,000000,1.93,2.02,1.85,1.86,21857303,0
+BITF.US,D,20241104,000000,1.81,1.83,1.71,1.73,32372607,0
+BITF.US,D,20241105,000000,1.79,1.855,1.74,1.81,26211818,0
+BITF.US,D,20241106,000000,2,2.17,1.97,2.13,57226242,0
+BITF.US,D,20241107,000000,2.11,2.27,2.11,2.25,40789930,0
+BITF.US,D,20241108,000000,2.24,2.26,2.15,2.24,30993076,0
+BITF.US,D,20241111,000000,2.485,2.69,2.46,2.64,64905863,0
+BITF.US,D,20241112,000000,2.55,2.75,2.49,2.69,58791436,0
+BITF.US,D,20241113,000000,2.69,2.76,2.25,2.265,53978488,0
+BITF.US,D,20241114,000000,2.35,2.38,2.1,2.11,39328048,0
+BITF.US,D,20241115,000000,2.19,2.28,2.1,2.25,42079339,0
+BITF.US,D,20241118,000000,2.22,2.32,2.07,2.16,50392434,0
+BITF.US,D,20241119,000000,2.14,2.3,2.05,2.23,54501459,0
+BITF.US,D,20241120,000000,2.28,2.33,2.1,2.17,79548482,0
+BITF.US,D,20241121,000000,2.265,2.295,2,2.05,70554869,0
+BITF.US,D,20241122,000000,2.03,2.15,1.96,2.11,55789689,0
+BITF.US,D,20241125,000000,2.13,2.17,2.02,2.05,56665560,0
+BITF.US,D,20241126,000000,1.975,2.09,1.94,1.97,48087423,0
+BITF.US,D,20241127,000000,2.01,2.18,2,2.15,61445931,0
+BITF.US,D,20241129,000000,2.17,2.29,2.15,2.15,30681632,0
+BITF.US,D,20241202,000000,2.13,2.19,2,2.04,52185085,0
+BITF.US,D,20241203,000000,1.962,2.03,1.931,1.99,45872767,0
+BITF.US,D,20241204,000000,2.04,2.17,1.99,2.14,46581414,0
+BITF.US,D,20241205,000000,2.26,2.37,2.08,2.08,63232520,0
+BITF.US,D,20241206,000000,2.12,2.33,2.11,2.29,67897044,0
+BITF.US,D,20241209,000000,2.23,2.35,2.11,2.14,46416485,0
+BITF.US,D,20241210,000000,2.14,2.14,1.98,2.01,51172304,0
+BITF.US,D,20241211,000000,2.07,2.125,2.01,2.07,50880700,0
+BITF.US,D,20241212,000000,2.118,2.16,2,2.02,66737070,0
+BITF.US,D,20241213,000000,2.02,2.02,1.93,1.93,41573046,0
+BITF.US,D,20241216,000000,1.972,2.17,1.96,2.1,71288649,0
+BITF.US,D,20241217,000000,2.15,2.15,2.02,2.07,57674604,0
+BITF.US,D,20241218,000000,2.04,2.08,1.8,1.82,64442514,0
+BITF.US,D,20241219,000000,1.9,1.9,1.69,1.69,34279536,0
+BITF.US,D,20241220,000000,1.635,1.71,1.59,1.68,55861247,0
+BITF.US,D,20241223,000000,1.68,1.68,1.56,1.59,35536313,0
+BITF.US,D,20241224,000000,1.645,1.72,1.62,1.69,33441386,0
+BITF.US,D,20241226,000000,1.7,1.7,1.62,1.66,25735094,0
+BITF.US,D,20241227,000000,1.66,1.695,1.55,1.63,45531132,0
+BITF.US,D,20241230,000000,1.6,1.605,1.5,1.54,37058439,0
+BITF.US,D,20241231,000000,1.59,1.5993,1.48,1.49,40174414,0
+BITF.US,D,20250102,000000,1.56,1.64,1.52,1.61,36537662,0
+BITF.US,D,20250103,000000,1.61,1.75,1.58,1.72,47979176,0
+BITF.US,D,20250106,000000,1.77,1.82,1.73,1.76,59313460,0
+BITF.US,D,20250107,000000,1.74,1.76,1.61,1.69,46546106,0
+BITF.US,D,20250108,000000,1.65,1.665,1.57,1.62,41966302,0
+BITF.US,D,20250110,000000,1.6,1.62,1.53,1.61,42969969,0
+BITF.US,D,20250113,000000,1.53,1.57,1.47,1.56,31066722,0
+BITF.US,D,20250114,000000,1.62,1.625,1.53,1.57,33723537,0
+BITF.US,D,20250115,000000,1.64,1.69,1.61,1.67,45215165,0
+BITF.US,D,20250116,000000,1.65,1.69,1.62,1.64,38016910,0
+BITF.US,D,20250117,000000,1.72,1.78,1.67,1.68,49313603,0
+BITF.US,D,20250121,000000,1.74,1.74,1.63,1.67,53222718,0
+BITF.US,D,20250122,000000,1.62,1.68,1.58,1.66,46341318,0
+BITF.US,D,20250123,000000,1.63,1.73,1.61,1.61,56061927,0
+BITF.US,D,20250124,000000,1.63,1.7,1.61,1.63,38079766,0
+BITF.US,D,20250127,000000,1.5695,1.5695,1.36,1.4,57755940,0
+BITF.US,D,20250128,000000,1.428,1.45,1.37,1.4,23267932,0
+BITF.US,D,20250129,000000,1.4,1.46,1.36,1.44,51694391,0
+BITF.US,D,20250130,000000,1.45,1.54,1.44,1.5,53848362,0
+BITF.US,D,20250131,000000,1.5,1.54,1.43,1.45,59541190,0
+BITF.US,D,20250203,000000,1.315,1.49,1.31,1.4,64703882,0
+BITF.US,D,20250204,000000,1.39,1.5,1.39,1.48,27029617,0
+BITF.US,D,20250205,000000,1.46,1.5,1.41,1.41,31102015,0
+BITF.US,D,20250206,000000,1.42,1.4852,1.39,1.41,29468274,0
+BITF.US,D,20250207,000000,1.46,1.505,1.41,1.42,41253031,0
+BITF.US,D,20250210,000000,1.42,1.44,1.38,1.39,29161948,0
+BITF.US,D,20250211,000000,1.395,1.4,1.31,1.31,37748995,0
+BITF.US,D,20250212,000000,1.29,1.4,1.28,1.36,51930282,0
+BITF.US,D,20250213,000000,1.3699,1.42,1.34,1.4,32915455,0
+BITF.US,D,20250214,000000,1.4,1.45,1.39,1.42,23526085,0
+BITF.US,D,20250218,000000,1.41,1.47,1.38,1.4,30393183,0
+BITF.US,D,20250219,000000,1.41,1.46,1.4,1.41,24297491,0
+BITF.US,D,20250220,000000,1.42,1.43,1.37,1.39,26390759,0
+BITF.US,D,20250221,000000,1.405,1.42,1.29,1.32,56563451,0
+BITF.US,D,20250224,000000,1.315,1.32,1.23,1.23,42380699,0
+BITF.US,D,20250225,000000,1.195,1.21,1.09,1.13,35083067,0
+BITF.US,D,20250226,000000,1.115,1.19,1.11,1.13,22036501,0
+BITF.US,D,20250227,000000,1.16,1.21,1.09,1.09,25533190,0
+BITF.US,D,20250228,000000,1.075,1.17,1.06,1.16,34043756,0
+BITF.US,D,20250303,000000,1.28,1.3,1.09,1.1,40817936,0
+BITF.US,D,20250304,000000,1.08,1.18,1.06,1.14,42998962,0
+BITF.US,D,20250305,000000,1.14,1.18,1.11,1.18,32322998,0
+BITF.US,D,20250306,000000,1.13,1.18,1.08,1.12,34911732,0
+BITF.US,D,20250307,000000,1.11,1.26,1.08,1.24,42959931,0
+BITF.US,D,20250310,000000,1.17,1.215,1.08,1.11,31063390,0
+BITF.US,D,20250311,000000,1.11,1.16,1.08,1.14,22902430,0
+BITF.US,D,20250312,000000,1.14,1.18,1.1,1.15,33334488,0
+BITF.US,D,20250313,000000,1.13,1.18,1.09,1.09,29056596,0
+BITF.US,D,20250314,000000,1.12,1.16,1.105,1.11,22499943,0
+BITF.US,D,20250317,000000,1.13,1.14,1.08,1.1,24001196,0
+BITF.US,D,20250318,000000,1.08,1.1,0.99,1.01,31510632,0
+BITF.US,D,20250319,000000,1.015,1.1,1.015,1.08,17790877,0
+BITF.US,D,20250320,000000,1.06,1.09,1.02,1.04,21426662,0
+BITF.US,D,20250321,000000,1.03,1.0453,1,1.01,26418931,0
+BITF.US,D,20250324,000000,1.03,1.11,1.03,1.1,29704577,0
+BITF.US,D,20250325,000000,1.1,1.11,1.03,1.06,19645879,0
+BITF.US,D,20250326,000000,1.04,1.06,0.975,0.9872,29857634,0
+BITF.US,D,20250327,000000,0.9795,1.01,0.93,0.9531,14647968,0
+BITF.US,D,20250328,000000,0.9143,0.93,0.8201,0.8427,27828512,0
+BITF.US,D,20250331,000000,0.8041,0.8195,0.77,0.7882,31143976,0
+BITF.US,D,20250401,000000,0.7924,0.817,0.7514,0.8082,15617930,0
+BITF.US,D,20250402,000000,0.7682,0.89,0.7682,0.858,20627286,0
+BITF.US,D,20250403,000000,0.7895,0.8362,0.775,0.8211,7786596,0
+BITF.US,D,20250404,000000,0.77,0.795,0.72,0.7682,12923691,0
+BITF.US,D,20250407,000000,0.7,0.82,0.681,0.7542,11109506,0
+BITF.US,D,20250408,000000,0.8071,0.81,0.6751,0.6843,8959469,0
+BITF.US,D,20250409,000000,0.6902,0.8764,0.673,0.8461,18084784,0
+BITF.US,D,20250410,000000,0.807,0.8334,0.762399,0.7717,5878307,0
+BITF.US,D,20250411,000000,0.78,0.8299,0.78,0.7978,7129885,0
+BITF.US,D,20250414,000000,0.81,0.84919,0.7876,0.815,7931650,0
+BITF.US,D,20250415,000000,0.81,0.835,0.7769,0.7921,5478046,0
+BITF.US,D,20250416,000000,0.7663,0.8408,0.7663,0.8272,13249543,0
+BITF.US,D,20250417,000000,0.8291,0.85,0.8044,0.8357,5737725,0
+BITF.US,D,20250421,000000,0.8444,0.888,0.83145,0.8349,8595247,0
+BITF.US,D,20250422,000000,0.8638,0.9717,0.862,0.9424,16587880,0
+BITF.US,D,20250423,000000,0.9996,1.08,0.9829,1,13811079,0
+BITF.US,D,20250424,000000,0.98,1.04,0.9788,1.02,6678845,0
+BITF.US,D,20250425,000000,1.025,1.05,1.01,1.03,10129595,0
+BITF.US,D,20250428,000000,1.05,1.06,0.972501,1.02,16269087,0
+BITF.US,D,20250429,000000,1,1.03,0.995,0.9976,8964518,0
+BITF.US,D,20250430,000000,0.9698,1.015,0.933332,0.9989,15620614,0
+BITF.US,D,20250501,000000,1.02,1.06,1,1.03,9397108,0
+BITF.US,D,20250502,000000,1.03,1.06,1,1.02,8796241,0
+BITF.US,D,20250505,000000,0.9998,1.01,0.9643,0.968,7880124,0
+BITF.US,D,20250506,000000,0.9483,0.9981,0.9343,0.9817,9007247,0
+BITF.US,D,20250507,000000,0.9986,1.03,0.9754,1.02,7505835,0
+BITF.US,D,20250508,000000,1.045,1.09,1.01,1.06,13653941,0
+BITF.US,D,20250509,000000,1.07,1.15,1.05,1.08,16533076,0
+BITF.US,D,20250512,000000,1.14,1.15,1.05,1.09,23019015,0
+BITF.US,D,20250513,000000,1.11,1.19,1.08,1.16,31625753,0
+BITF.US,D,20250514,000000,1.1,1.16,1.07,1.09,23793474,0
+BITF.US,D,20250515,000000,1.07,1.09,1.03,1.07,15258141,0
+BITF.US,D,20250516,000000,1.06,1.15,1.06,1.15,24991641,0
+BITF.US,D,20250519,000000,1.11,1.15,1.09,1.15,17175850,0
+BITF.US,D,20250520,000000,1.12,1.14,1.09,1.12,21321993,0
+BITF.US,D,20250521,000000,1.1,1.16,1.06,1.08,31716567,0
+BITF.US,D,20250522,000000,1.11,1.1499,1.08,1.09,49156485,0
+BITF.US,D,20250523,000000,1.045,1.09,1.03,1.05,28677131,0
+BITF.US,D,20250527,000000,1.07,1.09,1.05,1.07,39571601,0
+BITF.US,D,20250528,000000,1.05,1.0698,0.975,0.9816,40144780,0
+BITF.US,D,20250529,000000,0.99,0.998,0.936,0.936,10893445,0
+BITF.US,D,20250530,000000,0.92,0.9344,0.888,0.9209,12598670,0
+BITF.US,D,20250602,000000,0.92,0.9234,0.8988,0.9162,9472205,0
+BITF.US,D,20250603,000000,0.91,0.9388,0.902,0.9201,9073281,0
+BITF.US,D,20250604,000000,0.92,0.9386,0.915,0.9319,8815758,0
+BITF.US,D,20250605,000000,0.9389,0.942,0.85,0.86,11327349,0
+BITF.US,D,20250606,000000,0.899,0.914899,0.8765,0.8971,11226233,0
+BITF.US,D,20250609,000000,0.9,0.925,0.86,0.9238,18165421,0
+BITF.US,D,20250610,000000,0.93,0.9598,0.9101,0.9598,18983374,0
+BITF.US,D,20250611,000000,0.9471,0.949899,0.8855,0.8958,21769820,0
+BITF.US,D,20250612,000000,0.8799,0.888999,0.8601,0.87,8313775,0
+BITF.US,D,20250613,000000,0.85,0.8696,0.8371,0.8385,9832892,0
+BITF.US,D,20250616,000000,0.8465,0.8668,0.8101,0.85,7700254,0
+BITF.US,D,20250617,000000,0.84,0.842,0.7934,0.8034,11022477,0
+BITF.US,D,20250618,000000,0.8,0.8076,0.79,0.795,7165219,0
+BITF.US,D,20250620,000000,0.82,0.82,0.77,0.7764,13773299,0
+BITF.US,D,20250623,000000,0.7602,0.769,0.7,0.7473,8108129,0
+BITF.US,D,20250624,000000,0.7891,0.802,0.7601,0.7999,13494683,0
+BITF.US,D,20250625,000000,0.8293,0.8301,0.7911,0.8016,6509284,0
+BITF.US,D,20250626,000000,0.79,0.8041,0.7819,0.7959,5912183,0
+BITF.US,D,20250627,000000,0.79,0.795,0.7399,0.7462,8937210,0
+BITF.US,D,20250630,000000,0.77,0.8478,0.76,0.8402,23759682,0
+BITF.US,D,20250701,000000,0.8235,0.8615,0.802,0.8442,17152164,0
+BITF.US,D,20250702,000000,0.86,1.02,0.84,1.01,52660258,0
+BITF.US,D,20250703,000000,1.01,1.07,1,1.02,28048379,0
+BITF.US,D,20250707,000000,1.045,1.06,0.9429,1.03,27852601,0
+BITF.US,D,20250708,000000,1.06,1.09,1.01,1.03,21212821,0
+BITF.US,D,20250709,000000,1.05,1.0593,0.98,1.03,22183411,0
+BITF.US,D,20250710,000000,1.04,1.09,1,1.07,23200422,0
+BITF.US,D,20250711,000000,1.12,1.15,1.06,1.07,18703348,0
+BITF.US,D,20250714,000000,1.115,1.16,1.06,1.08,23666922,0
+BITF.US,D,20250715,000000,1.065,1.08,1.01,1.02,19058681,0
+BITF.US,D,20250716,000000,1.035,1.07,1.02,1.04,19194768,0
+BITF.US,D,20250717,000000,1.04,1.08,1.01,1.08,15045384,0
+BITF.US,D,20250718,000000,1.09,1.11,1.03,1.04,23882850,0
+BITF.US,D,20250721,000000,1.06,1.23,1.05,1.13,44937309,0
+BITF.US,D,20250722,000000,1.23,1.34,1.21,1.32,60579491,0
+BITF.US,D,20250723,000000,1.35,1.35,1.24,1.27,41185442,0
+BITF.US,D,20250724,000000,1.265,1.27,1.21,1.23,30175119,0
+BITF.US,D,20250725,000000,1.21,1.25,1.15,1.23,21115847,0
+BITF.US,D,20250728,000000,1.26,1.31,1.25,1.28,20065359,0
+BITF.US,D,20250729,000000,1.29,1.32,1.22,1.24,25279023,0
+BITF.US,D,20250730,000000,1.24,1.26,1.18,1.2,25331225,0
+BITF.US,D,20250731,000000,1.21,1.33,1.2094,1.26,35011055,0
+BITF.US,D,20250801,000000,1.21,1.23,1.15,1.16,33594317,0
+BITF.US,D,20250804,000000,1.19,1.23,1.14,1.2,28096220,0
+BITF.US,D,20250805,000000,1.22,1.23,1.16,1.23,21327989,0
+BITF.US,D,20250806,000000,1.23,1.28,1.2,1.27,25304257,0
+BITF.US,D,20250807,000000,1.29,1.33,1.26,1.28,29277225,0
+BITF.US,D,20250808,000000,1.29,1.305,1.22,1.24,20315599,0
+BITF.US,D,20250811,000000,1.26,1.31,1.23,1.23,25791866,0
+BITF.US,D,20250812,000000,1.2,1.285,1.17,1.27,31674892,0
+BITF.US,D,20250813,000000,1.275,1.33,1.25,1.27,27277928,0
+BITF.US,D,20250814,000000,1.26,1.3,1.23,1.27,24947870,0
+BITF.US,D,20250815,000000,1.27,1.31,1.2201,1.26,21272267,0
+BITF.US,D,20250818,000000,1.245,1.4,1.245,1.38,57759063,0
+BITF.US,D,20250819,000000,1.4,1.4288,1.27,1.28,33519774,0
+BITF.US,D,20250820,000000,1.27,1.29,1.18,1.26,26716894,0
+BITF.US,D,20250821,000000,1.23,1.26,1.21,1.23,13657549,0
+BITF.US,D,20250822,000000,1.22,1.32,1.21,1.27,24559733,0
+BITF.US,D,20250825,000000,1.255,1.27,1.22,1.24,18345565,0
+BITF.US,D,20250826,000000,1.23,1.3,1.21,1.3,15974159,0
+BITF.US,D,20250827,000000,1.3,1.37,1.28,1.34,28501721,0
+BITF.US,D,20250828,000000,1.36,1.38,1.32,1.32,20569553,0
+BITF.US,D,20250829,000000,1.335,1.38,1.28,1.34,23290534,0
+BITF.US,D,20250902,000000,1.31,1.37,1.27,1.34,23446558,0
+BITF.US,D,20250903,000000,1.35,1.38,1.29,1.29,33839907,0
+BITF.US,D,20250904,000000,1.29,1.3,1.24,1.25,18381529,0
+BITF.US,D,20250905,000000,1.3,1.31,1.23,1.29,17876523,0
+BITF.US,D,20250908,000000,1.29,1.34,1.27,1.28,16880828,0
+BITF.US,D,20250909,000000,1.3,1.62,1.3,1.59,113559842,0
+BITF.US,D,20250910,000000,1.68,1.86,1.62,1.75,94499128,0
+BITF.US,D,20250911,000000,1.88,2.11,1.82,2.04,119211051,0
+BITF.US,D,20250912,000000,2.12,2.25,2.04,2.23,141015345,0
+BITF.US,D,20250915,000000,2.53,2.68,2.36,2.48,171934863,0
+BITF.US,D,20250916,000000,2.48,2.91,2.33,2.89,156449801,0
+BITF.US,D,20250917,000000,2.79,3.12,2.685,3.05,156206690,0
+BITF.US,D,20250918,000000,3.385,3.6,3.15,3.2,182341664,0
+BITF.US,D,20250919,000000,3.03,3.28,3.02,3.12,103363808,0
+BITF.US,D,20250922,000000,3.08,3.18,2.86,3.07,103346695,0
+BITF.US,D,20250923,000000,3.04,3.1089,2.55,2.59,136994120,0
+BITF.US,D,20250924,000000,2.64,2.84,2.61,2.775,91251568,0
+BITF.US,D,20250925,000000,2.59,2.78,2.53,2.68,74939465,0
+BITF.US,D,20250926,000000,2.64,2.66,2.49,2.54,44172596,0
+BITF.US,D,20250929,000000,2.61,2.83,2.59,2.82,57629499,0
+BITF.US,D,20250930,000000,2.815,2.9,2.76,2.82,44392580,0
+BITF.US,D,20251001,000000,2.89,3,2.78,2.8,64038083,0
+BITF.US,D,20251002,000000,2.89,3.07,2.82,2.93,58920916,0
+BITF.US,D,20251003,000000,2.985,3.15,2.92,3.01,64972798,0
+BITF.US,D,20251006,000000,3.205,3.51,3.19,3.46,97658085,0
+BITF.US,D,20251007,000000,3.798,3.8,3.3,3.47,134142173,0
+BITF.US,D,20251008,000000,3.59,4.04,3.48,4,116178118,0
+BITF.US,D,20251009,000000,4.13,4.26,3.94,4.17,107644752,0
+BITF.US,D,20251010,000000,4.4,5.1,4.09,4.2,226081791,0
+BITF.US,D,20251013,000000,4.75,5.42,4.41,5.39,158019414,0
+BITF.US,D,20251014,000000,5.37,6.195,4.69,5.89,210070143,0
+BITF.US,D,20251015,000000,6.235,6.6,5.75,6.47,176318924,0
+BITF.US,D,20251016,000000,5.98,6.0397,5.21,5.28,214337974,0
+BITF.US,D,20251017,000000,4.71,5.15,4.6,5.01,181640192,0
+BITF.US,D,20251020,000000,5.405,5.41,4.84,4.98,119319325,0
+BITF.US,D,20251021,000000,4.75,4.87,4.37,4.49,113262942,0
+BITF.US,D,20251022,000000,4.1,4.5,3.7012,3.94,156370031,0
+BITF.US,D,20251023,000000,4.01,4.24,3.94,4.165,86385472,0
+BITF.US,D,20251024,000000,4.665,4.77,4.47,4.61,103116730,0
+BITF.US,D,20251027,000000,4.88,4.89,4.41,4.54,97908884,0
+BITF.US,D,20251028,000000,4.465,4.67,4.2601,4.3,73322873,0
+BITF.US,D,20251029,000000,4.28,4.505,4.09,4.26,66383253,0
+BITF.US,D,20251030,000000,4.02,4.28,3.92,4.06,69304359,0
+BITF.US,D,20251031,000000,4.13,4.19,3.82,3.97,78683288,0
+BITF.US,D,20251103,000000,4.219,4.55,3.97,4.11,118322395,0
+BITF.US,D,20251104,000000,3.815,4.14,3.68,3.84,78404921,0
+BITF.US,D,20251105,000000,3.98,4.1,3.86,4.06,60945428,0
+BITF.US,D,20251106,000000,4,4.02,3.67,3.69,67591672,0
+BITF.US,D,20251107,000000,3.45,3.67,3.29,3.66,70269477,0
+BITF.US,D,20251110,000000,3.92,3.9293,3.42,3.58,52957789,0
+BITF.US,D,20251111,000000,3.47,3.55,3.31,3.37,58306521,0
+BITF.US,D,20251112,000000,3.43,3.46,3.03,3.17,82361428,0
+BITF.US,D,20251113,000000,2.735,3.07,2.5602,2.6,114237349,0
+BITF.US,D,20251114,000000,2.42,2.68,2.38,2.58,80208845,0
+BITF.US,D,20251117,000000,2.521,2.7189,2.46,2.67,60775508,0
+BITF.US,D,20251118,000000,2.58,2.81,2.58,2.75,65555498,0
+BITF.US,D,20251119,000000,2.815,2.83,2.52,2.6,62516882,0
+BITF.US,D,20251120,000000,2.745,2.95,2.58,2.6,81168507,0
+BITF.US,D,20251121,000000,2.54,2.625,2.31,2.43,75904255,0
+BITF.US,D,20251124,000000,2.45,2.8,2.45,2.79,48979973,0
+BITF.US,D,20251125,000000,2.755,2.79,2.61,2.77,50515722,0
+BITF.US,D,20251126,000000,2.845,3.13,2.735,3.1,89581857,0
+BITF.US,D,20251128,000000,3.375,3.5674,3.24,3.48,86625849,0
+BITF.US,D,20251201,000000,3.23,3.35,3.16,3.28,100254832,0
+BITF.US,D,20251202,000000,3.4,3.49,3.1,3.1,93806303,0
+BITF.US,D,20251203,000000,3.13,3.13,2.94,3.11,74056851,0
+BITF.US,D,20251204,000000,3.05,3.1654,2.98,3.1,55037633,0
+BITF.US,D,20251205,000000,3.035,3.05,2.87,2.92,48072331,0
+BITF.US,D,20251208,000000,2.94,3.02,2.83,2.91,35728683,0
+BITF.US,D,20251209,000000,2.865,3.16,2.835,3.01,47702469,0
+BITF.US,D,20251210,000000,2.98,3.06,2.89,2.94,41627779,0
+BITF.US,D,20251211,000000,2.88,2.96,2.79,2.94,32319769,0
+BITF.US,D,20251212,000000,2.92,3,2.7,2.74,37730418,0
+BITF.US,D,20251215,000000,2.72,2.74,2.44,2.53,55961165,0
+BITF.US,D,20251216,000000,2.47,2.59,2.3502,2.43,45806896,0
+BITF.US,D,20251217,000000,2.46,2.6,2.3,2.32,51043273,0
+BITF.US,D,20251218,000000,2.38,2.5,2.24,2.27,47358068,0
+BITF.US,D,20251219,000000,2.33,2.5599,2.325,2.53,51119048,0
+BITF.US,D,20251222,000000,2.728,2.81,2.61,2.69,50057440,0
+BITF.US,D,20251223,000000,2.615,2.73,2.6,2.65,24868059,0
+BITF.US,D,20251224,000000,2.62,2.71,2.58,2.67,12724440,0
+BITF.US,D,20251226,000000,2.69,2.69,2.472,2.48,19207145,0
+BITF.US,D,20251229,000000,2.435,2.63,2.43,2.46,33013502,0
+BITF.US,D,20251230,000000,2.48,2.53,2.37,2.38,24744009,0
+BITF.US,D,20251231,000000,2.39,2.46,2.32,2.35,27690462,0
+BITF.US,D,20260102,000000,2.43,2.65,2.37,2.6,40983810,0
+BITF.US,D,20260105,000000,2.785,2.95,2.68,2.88,55181755,0
+BITF.US,D,20260106,000000,2.92,2.92,2.7046,2.87,44126926,0
+BITF.US,D,20260107,000000,2.805,2.88,2.755,2.79,33016449,0
+BITF.US,D,20260108,000000,2.76,3.04,2.73,2.89,50180298,0
+BITF.US,D,20260109,000000,2.91,3.01,2.77,2.8,38046712,0
+BITF.US,D,20260112,000000,2.78,3.04,2.77,3.03,48807553,0
+BITF.US,D,20260113,000000,3.115,3.24,3.04,3.11,59565889,0
+BITF.US,D,20260114,000000,3.19,3.2,2.91,2.94,65971072,0
+BITF.US,D,20260115,000000,2.97,2.98,2.81,2.84,34091805,0
+BITF.US,D,20260116,000000,2.835,3.04,2.81,2.95,42431011,0
+BITF.US,D,20260120,000000,2.75,2.805,2.65,2.67,46218887,0
+BITF.US,D,20260121,000000,2.71,2.8,2.59,2.69,34133175,0
+BITF.US,D,20260122,000000,2.76,2.8,2.66,2.66,20890104,0
+BITF.US,D,20260123,000000,2.69,2.87,2.6,2.74,36147017,0
+BITF.US,D,20260126,000000,2.72,2.73,2.58,2.59,31524420,0
+BITF.US,D,20260127,000000,2.56,2.66,2.5,2.6,36833777,0
+BITF.US,D,20260128,000000,2.62,2.68,2.51,2.6,33161961,0
+BITF.US,D,20260129,000000,2.545,2.56,2.4,2.45,34656139,0
+BITF.US,D,20260130,000000,2.375,2.465,2.28,2.34,36520175,0
+BITF.US,D,20260202,000000,2.27,2.35,2.24,2.26,35618323,0
+BITF.US,D,20260203,000000,2.3,2.395,2.18,2.3,39195458,0
+BITF.US,D,20260204,000000,2.27,2.29,1.94,2.03,48203942,0
+BITF.US,D,20260205,000000,1.897,1.98,1.68,1.705,53288513,0
+BITF.US,D,20260206,000000,1.905,2.18,1.88,2.14,59238906,0
+BITF.US,D,20260209,000000,2.05,2.3,2.04,2.26,49771050,0
+BITF.US,D,20260210,000000,2.24,2.29,2.18,2.2,34987067,0
+BITF.US,D,20260211,000000,2.23,2.25,2.12,2.17,30855490,0
+BITF.US,D,20260212,000000,2.17,2.19,2.01,2.07,32583580,0
+BITF.US,D,20260213,000000,2.115,2.22,2.05,2.14,37908491,0
+BITF.US,D,20260217,000000,2.09,2.13,2.0106,2.1,27322017,0
+BITF.US,D,20260218,000000,2.075,2.17,2.0399,2.06,21528181,0
diff --git a/daily/us/nasdaq stocks/1/bixi.us.txt b/daily/us/nasdaq stocks/1/bixi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d14152a1ba375c6b0e6914fe1a32d31fa9bbf508
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bixi.us.txt	
@@ -0,0 +1,41 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIXI.US,D,20251217,000000,9.95,10,9.89,9.89,18578,0
+BIXI.US,D,20251218,000000,9.9,9.9,9.85,9.9,275627,0
+BIXI.US,D,20251219,000000,9.86,9.88,9.85,9.86,8463,0
+BIXI.US,D,20251222,000000,9.85,9.8597,9.85,9.85,3397,0
+BIXI.US,D,20251223,000000,9.85,9.88,9.85,9.86,38335,0
+BIXI.US,D,20251224,000000,9.85,9.85,9.85,9.85,563,0
+BIXI.US,D,20251226,000000,9.841,9.841,9.84,9.84,738,0
+BIXI.US,D,20251229,000000,9.86,9.86,9.845,9.85,93977,0
+BIXI.US,D,20251230,000000,9.8599,9.8599,9.83,9.85,1382,0
+BIXI.US,D,20251231,000000,9.86,9.86,9.85,9.85,1338,0
+BIXI.US,D,20260102,000000,9.82,9.831,9.82,9.831,294,0
+BIXI.US,D,20260105,000000,9.85,9.85,9.8,9.84,129883,0
+BIXI.US,D,20260106,000000,9.85,9.85,9.81,9.84,11120,0
+BIXI.US,D,20260107,000000,9.87,9.87,9.85,9.86,100849,0
+BIXI.US,D,20260108,000000,9.87,9.87,9.87,9.87,421,0
+BIXI.US,D,20260109,000000,9.85,9.86,9.85,9.86,1254,0
+BIXI.US,D,20260112,000000,9.8302,9.86,9.8302,9.86,7819,0
+BIXI.US,D,20260113,000000,9.87,9.89,9.865,9.885,125477,0
+BIXI.US,D,20260114,000000,9.88,9.89,9.88,9.89,1278,0
+BIXI.US,D,20260115,000000,9.87,9.87,9.87,9.87,272,0
+BIXI.US,D,20260116,000000,9.875,9.875,9.875,9.875,343,0
+BIXI.US,D,20260120,000000,9.9,9.9,9.87,9.88,10531,0
+BIXI.US,D,20260121,000000,9.88,9.89,9.87,9.89,55389,0
+BIXI.US,D,20260122,000000,9.89,9.89,9.89,9.89,271,0
+BIXI.US,D,20260123,000000,9.87,9.9,9.87,9.9,3432,0
+BIXI.US,D,20260126,000000,9.89,9.9199,9.89,9.9,1863,0
+BIXI.US,D,20260127,000000,9.89,9.92,9.89,9.9,4231,0
+BIXI.US,D,20260128,000000,9.89,9.9,9.89,9.9,2047,0
+BIXI.US,D,20260129,000000,9.9,9.9,9.89,9.89,15953,0
+BIXI.US,D,20260130,000000,9.89,9.9,9.89,9.9,34246,0
+BIXI.US,D,20260202,000000,9.91,9.92,9.91,9.92,1616,0
+BIXI.US,D,20260203,000000,9.95,9.95,9.9,9.92,153007,0
+BIXI.US,D,20260204,000000,9.92,9.925,9.92,9.92,187369,0
+BIXI.US,D,20260205,000000,9.91,9.92,9.91,9.92,43868,0
+BIXI.US,D,20260206,000000,9.92,9.925,9.92,9.925,110999,0
+BIXI.US,D,20260210,000000,9.92,9.92,9.92,9.92,1196,0
+BIXI.US,D,20260212,000000,9.915,9.915,9.91,9.91,5578,0
+BIXI.US,D,20260213,000000,9.91,9.91,9.91,9.91,313,0
+BIXI.US,D,20260217,000000,9.9,9.915,9.9,9.91,194112,0
+BIXI.US,D,20260218,000000,9.91,9.91,9.91,9.91,605,0
diff --git a/daily/us/nasdaq stocks/1/blrkw.us.txt b/daily/us/nasdaq stocks/1/blrkw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9c407c011e165704eb00714793e71edc639627cc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/blrkw.us.txt	
@@ -0,0 +1,10 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLRKW.US,D,20260203,000000,0.4055,0.4055,0.2301,0.2301,1345,0
+BLRKW.US,D,20260204,000000,0.4155,0.4155,0.3895,0.3895,269,0
+BLRKW.US,D,20260205,000000,0.4,0.4,0.4,0.4,293,0
+BLRKW.US,D,20260206,000000,0.27,0.27,0.25,0.25,90530,0
+BLRKW.US,D,20260209,000000,0.2895,0.4,0.2895,0.29,27883,0
+BLRKW.US,D,20260211,000000,0.28,0.28,0.27,0.28,4261,0
+BLRKW.US,D,20260212,000000,0.28,0.28,0.28,0.28,1063,0
+BLRKW.US,D,20260213,000000,0.270101,0.270101,0.270101,0.270101,100,0
+BLRKW.US,D,20260218,000000,0.28,0.3,0.28,0.3,1335,0
diff --git a/daily/us/nasdaq stocks/1/blte.us.txt b/daily/us/nasdaq stocks/1/blte.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..77cbdcb623c25824e19d86ac921f0eb63c3bcbeb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/blte.us.txt	
@@ -0,0 +1,955 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLTE.US,D,20220429,000000,12.5,17.5,9.6401,10.59,3433997,0
+BLTE.US,D,20220502,000000,9.19,11.7123,8.8,8.87,719546,0
+BLTE.US,D,20220503,000000,10.6,15.65,9.606,11.6,7495917,0
+BLTE.US,D,20220504,000000,11.6,14.299,11.3001,13.19,2186431,0
+BLTE.US,D,20220505,000000,14,15.68,13.38,15.19,972567,0
+BLTE.US,D,20220506,000000,16.6,16.6,14.62,16.17,557446,0
+BLTE.US,D,20220509,000000,15.76,15.86,14.55,14.75,216289,0
+BLTE.US,D,20220510,000000,14.76,15.3985,14.5,14.65,112687,0
+BLTE.US,D,20220511,000000,14.5,14.51,13,13.5,173417,0
+BLTE.US,D,20220512,000000,13.4,13.8,13.01,13.64,180636,0
+BLTE.US,D,20220513,000000,14.93,14.93,13.205,13.76,212041,0
+BLTE.US,D,20220516,000000,13.85,14.061,13.48,13.8,58554,0
+BLTE.US,D,20220517,000000,13.5,13.8,12.95,13.4,76528,0
+BLTE.US,D,20220518,000000,13.23,13.48,11.96,12.33,175085,0
+BLTE.US,D,20220519,000000,12.06,12.7,12.01,12.46,73653,0
+BLTE.US,D,20220520,000000,12.18,12.68,12.16,12.68,2684,0
+BLTE.US,D,20220523,000000,13.16,13.99,12.85,13.06,35231,0
+BLTE.US,D,20220524,000000,13.42,14.25,13.42,14.08,22038,0
+BLTE.US,D,20220525,000000,14.2039,14.619,14.2,14.27,11526,0
+BLTE.US,D,20220526,000000,14.86,14.86,14.4,14.69,20552,0
+BLTE.US,D,20220527,000000,14.6037,14.9,14.06,14.53,43984,0
+BLTE.US,D,20220531,000000,14.65,15.313,14.6,15.1196,11902,0
+BLTE.US,D,20220601,000000,15.15,15.1999,14.95,14.95,14389,0
+BLTE.US,D,20220602,000000,15,15.05,14.55,14.85,9651,0
+BLTE.US,D,20220603,000000,14.73,15,14.6,14.95,4242,0
+BLTE.US,D,20220606,000000,15.16,15.8611,15.16,15.43,32701,0
+BLTE.US,D,20220607,000000,15.49,15.4975,15.3,15.3,7914,0
+BLTE.US,D,20220608,000000,15.83,15.9,15.5,15.8,29367,0
+BLTE.US,D,20220609,000000,15.8,16.4986,15.8,16.29,46194,0
+BLTE.US,D,20220610,000000,16.57,18.675,16.15,18.51,118854,0
+BLTE.US,D,20220613,000000,18.8,24.75,18.8,22.75,198634,0
+BLTE.US,D,20220614,000000,24.94,28.7,23.5,28.2,312321,0
+BLTE.US,D,20220615,000000,24,30.73,21.15,27.5,235474,0
+BLTE.US,D,20220616,000000,27.6,28,24.5,28,128302,0
+BLTE.US,D,20220617,000000,28,29.5897,24.7,28.98,90100,0
+BLTE.US,D,20220621,000000,29.52,30.65,27.53,29.9,96990,0
+BLTE.US,D,20220622,000000,30,31.01,27.99,29.8,62844,0
+BLTE.US,D,20220623,000000,29.99,31.28,28.13,30.88,137887,0
+BLTE.US,D,20220624,000000,31,34.5,30.96,34.28,154607,0
+BLTE.US,D,20220627,000000,34.7,35.2,32.6,33.76,84462,0
+BLTE.US,D,20220628,000000,34.5,34.6,29.8,30.76,162838,0
+BLTE.US,D,20220629,000000,29.8,31,25.63,27.6,125588,0
+BLTE.US,D,20220630,000000,26.77,31.95,26.77,31.14,110281,0
+BLTE.US,D,20220701,000000,32,37.8,31,37.69,101783,0
+BLTE.US,D,20220705,000000,37.9,44,35.5005,44,190279,0
+BLTE.US,D,20220706,000000,42.79,44.7,40.1,41.11,112069,0
+BLTE.US,D,20220707,000000,41,43.39,40.1,41.53,68011,0
+BLTE.US,D,20220708,000000,42,43.75,41.55,42.98,61681,0
+BLTE.US,D,20220711,000000,42.6,43.225,39.04,40.48,78193,0
+BLTE.US,D,20220712,000000,40.2,40.55,37.7,38.91,63021,0
+BLTE.US,D,20220713,000000,38.5,40.25,38.45,39.63,45135,0
+BLTE.US,D,20220714,000000,38.8,43.85,38.55,43.79,94734,0
+BLTE.US,D,20220715,000000,44.1,44.5,41,42.07,90085,0
+BLTE.US,D,20220718,000000,41.99,42.5,40.0416,41.52,65019,0
+BLTE.US,D,20220719,000000,41.26,44.63,40.94,43.7,111602,0
+BLTE.US,D,20220720,000000,43.7,44.23,29,34.01,470200,0
+BLTE.US,D,20220721,000000,36.91,42,35.11,41.51,101452,0
+BLTE.US,D,20220722,000000,40.41,41.88,39.0001,39.76,37196,0
+BLTE.US,D,20220725,000000,40,41.2,38.5,39.03,47745,0
+BLTE.US,D,20220726,000000,38.98,38.98,35,37,62664,0
+BLTE.US,D,20220727,000000,36,36.75,33.02,33.95,113570,0
+BLTE.US,D,20220728,000000,33.01,37,33.01,36.09,39573,0
+BLTE.US,D,20220729,000000,36,36,32.22,33.6,64094,0
+BLTE.US,D,20220801,000000,35.13,35.77,33.6,33.61,40245,0
+BLTE.US,D,20220802,000000,34.29,35.21,33.5,33.5,35916,0
+BLTE.US,D,20220803,000000,35.07,35.07,30,30.01,70137,0
+BLTE.US,D,20220804,000000,30,32.1248,28.255,29.5,60181,0
+BLTE.US,D,20220805,000000,28.91,31.99,28.91,30.37,26202,0
+BLTE.US,D,20220808,000000,31,34.16,30.02,30.02,60392,0
+BLTE.US,D,20220809,000000,31.25,31.8399,28,28.22,53125,0
+BLTE.US,D,20220810,000000,28.28,30.91,28.28,29.22,41429,0
+BLTE.US,D,20220811,000000,29.89,33,29.89,30.77,117997,0
+BLTE.US,D,20220812,000000,30.8,31,29.12,29.6,47295,0
+BLTE.US,D,20220815,000000,29.61,31.01,29.21,30.5,50200,0
+BLTE.US,D,20220816,000000,29.92,31.4,29,29,46303,0
+BLTE.US,D,20220817,000000,29,30.68,27.04,27.16,63791,0
+BLTE.US,D,20220818,000000,27,28.5,25,26.05,71642,0
+BLTE.US,D,20220819,000000,25.01,25.56,22,22.57,80348,0
+BLTE.US,D,20220822,000000,23.1,27,23.1,26.84,87307,0
+BLTE.US,D,20220823,000000,27.5,27.63,25,26.13,61875,0
+BLTE.US,D,20220824,000000,25.68,26.01,24.72,25.95,38215,0
+BLTE.US,D,20220825,000000,26,26.5,25.1,25.42,21697,0
+BLTE.US,D,20220826,000000,25.7,27.6384,25.32,25.57,12785,0
+BLTE.US,D,20220829,000000,24.69,26.74,24.56,25.1,14664,0
+BLTE.US,D,20220830,000000,27.55,27.55,24.995,27.11,36606,0
+BLTE.US,D,20220831,000000,27.22,32.7999,26.66,32.11,101046,0
+BLTE.US,D,20220901,000000,32.8,37,30.52,36.7,122426,0
+BLTE.US,D,20220902,000000,38,38.5,33,34.38,62764,0
+BLTE.US,D,20220906,000000,36.8,38.7,34.5,38.11,44917,0
+BLTE.US,D,20220907,000000,38.29,38.88,37,37.72,58147,0
+BLTE.US,D,20220908,000000,37.36,37.72,35.7,36.51,42347,0
+BLTE.US,D,20220909,000000,36.1,38.99,36.1,38.62,27713,0
+BLTE.US,D,20220912,000000,37.51,38.5,36.48,36.48,22322,0
+BLTE.US,D,20220913,000000,36.9,36.9,34.6,35.05,22688,0
+BLTE.US,D,20220914,000000,34.9,37.9311,34.71,36.62,41242,0
+BLTE.US,D,20220915,000000,36.01,36.8,35.55,35.55,16678,0
+BLTE.US,D,20220916,000000,36.64,38.81,35.7,38.81,35166,0
+BLTE.US,D,20220919,000000,38.86,38.86,36.2,36.28,21682,0
+BLTE.US,D,20220920,000000,36.52,37.19,35.9,36.56,14861,0
+BLTE.US,D,20220921,000000,36.51,37.45,36.01,36.72,18477,0
+BLTE.US,D,20220922,000000,36.95,39.852,36.8,38.98,49660,0
+BLTE.US,D,20220923,000000,38.63,38.63,36.9,37,29894,0
+BLTE.US,D,20220926,000000,37.4,37.4,35.8,36.53,16708,0
+BLTE.US,D,20220927,000000,37,37.49,36,36.42,18955,0
+BLTE.US,D,20220928,000000,36.5,36.5,35.6,35.81,15184,0
+BLTE.US,D,20220929,000000,36.09,36.09,32.7,32.93,37119,0
+BLTE.US,D,20220930,000000,33.01,34,32.59,33.55,18451,0
+BLTE.US,D,20221003,000000,32.77,32.77,26.04,29.1,168293,0
+BLTE.US,D,20221004,000000,28.31,30.5,27.4,28.56,77603,0
+BLTE.US,D,20221005,000000,27.42,29.49,27.4,28.79,37204,0
+BLTE.US,D,20221006,000000,28.52,29.37,28.51,28.84,13862,0
+BLTE.US,D,20221007,000000,28.85,29.9535,28.2,29.15,33907,0
+BLTE.US,D,20221010,000000,30,33.9,28.5,32.02,57915,0
+BLTE.US,D,20221011,000000,32.23,32.25,29.3748,30.87,27699,0
+BLTE.US,D,20221012,000000,30,30.8,29.6,30.04,15854,0
+BLTE.US,D,20221013,000000,29.4,29.4,27.8,29.14,33784,0
+BLTE.US,D,20221014,000000,28.5,28.8,27.28,27.77,19541,0
+BLTE.US,D,20221017,000000,27.61,29.4,27.3,28.13,24883,0
+BLTE.US,D,20221018,000000,29.4,29.8,28.01,29.52,19142,0
+BLTE.US,D,20221019,000000,29.6,31.6,28.9,30.29,55706,0
+BLTE.US,D,20221020,000000,29.55,30.8,29.445,29.65,16869,0
+BLTE.US,D,20221021,000000,30.08,30.96,29.02,30.47,17929,0
+BLTE.US,D,20221024,000000,30.2,30.2,28.3,28.8,23740,0
+BLTE.US,D,20221025,000000,28.8,29.3166,28.11,29.08,43024,0
+BLTE.US,D,20221026,000000,28.7,28.7,27.6001,27.81,23610,0
+BLTE.US,D,20221027,000000,27.65,30.6,27.51,30,74253,0
+BLTE.US,D,20221028,000000,29.13,30.3,28.59,28.78,43110,0
+BLTE.US,D,20221031,000000,28.86,29.7899,28.02,29.07,12310,0
+BLTE.US,D,20221101,000000,29,30.3164,28.26,28.6,44190,0
+BLTE.US,D,20221102,000000,28.6,28.87,26.52,27.9,45860,0
+BLTE.US,D,20221103,000000,27.06,28.3,27,28.26,14967,0
+BLTE.US,D,20221104,000000,27.56,28.27,27.51,27.66,11390,0
+BLTE.US,D,20221107,000000,27.29,27.88,27.1601,27.28,13111,0
+BLTE.US,D,20221108,000000,27.24,27.4,26.75,26.99,12928,0
+BLTE.US,D,20221109,000000,27,27.22,26.6574,27.01,8740,0
+BLTE.US,D,20221110,000000,27.05,27.05,26.11,26.3,13798,0
+BLTE.US,D,20221111,000000,26.02,26.3,24.5,25.08,22884,0
+BLTE.US,D,20221114,000000,25,26.98,24.75,25.82,21843,0
+BLTE.US,D,20221115,000000,25.82,26,25.01,25.1,22244,0
+BLTE.US,D,20221116,000000,24.9,26,24.9,25.67,16465,0
+BLTE.US,D,20221117,000000,25.5,26.2,24.95,26.09,25097,0
+BLTE.US,D,20221118,000000,26.145,28.2,25.775,27,20791,0
+BLTE.US,D,20221121,000000,27.5,31.25,27.5,30,21545,0
+BLTE.US,D,20221122,000000,30.95,31.15,30.18,30.68,29520,0
+BLTE.US,D,20221123,000000,30.5,31.25,29.4,31.17,16312,0
+BLTE.US,D,20221125,000000,31.24,33.15,31.23,32.4,35211,0
+BLTE.US,D,20221128,000000,32.39,32.5,31.6,31.795,30738,0
+BLTE.US,D,20221129,000000,31.8,32.98,31.6,32.98,19985,0
+BLTE.US,D,20221130,000000,32.39,33,32.1,32.77,11835,0
+BLTE.US,D,20221201,000000,32.2152,32.79,32.165,32.79,6051,0
+BLTE.US,D,20221202,000000,32.64,33.49,32.16,33.32,19582,0
+BLTE.US,D,20221205,000000,33.48,33.48,32.51,33.02,9140,0
+BLTE.US,D,20221206,000000,33.15,33.75,32.3,32.32,18022,0
+BLTE.US,D,20221207,000000,32.26,32.26,30,30.85,31130,0
+BLTE.US,D,20221208,000000,30.975,31.5,30.88,30.9,9858,0
+BLTE.US,D,20221209,000000,31.48,31.49,31,31.12,7724,0
+BLTE.US,D,20221212,000000,30.8,30.8,29.6,29.61,15330,0
+BLTE.US,D,20221213,000000,29.7,30.6,29.3,30.05,20349,0
+BLTE.US,D,20221214,000000,30.55,30.55,29.02,29.02,4646,0
+BLTE.US,D,20221215,000000,29.5,29.96,28.5,29.7297,16611,0
+BLTE.US,D,20221216,000000,29.81,30.5,29.13,30.35,15338,0
+BLTE.US,D,20221219,000000,30.34,30.5,29.6,29.6354,12648,0
+BLTE.US,D,20221220,000000,29.74,29.75,28.7649,29.14,7008,0
+BLTE.US,D,20221221,000000,29,30.3,28.6,29.9,13004,0
+BLTE.US,D,20221222,000000,29.7,31.6,29.7,31.5,33537,0
+BLTE.US,D,20221223,000000,31.59,31.59,29.6,30.89,4313,0
+BLTE.US,D,20221227,000000,29.81,30.2,29.27,29.9,9771,0
+BLTE.US,D,20221228,000000,30.26,30.4799,29.1,29.96,14789,0
+BLTE.US,D,20221229,000000,29.7,31.7,29.7,29.72,30720,0
+BLTE.US,D,20221230,000000,30.02,31.2299,29.7,30.145,12795,0
+BLTE.US,D,20230103,000000,29.8,30.55,29.8,29.8,5944,0
+BLTE.US,D,20230104,000000,29.96,30.34,29.5,29.81,10112,0
+BLTE.US,D,20230105,000000,29.318,29.98,28.8,29.76,18423,0
+BLTE.US,D,20230106,000000,29.16,29.99,29.1,29.99,2818,0
+BLTE.US,D,20230109,000000,30,30.47,29.6001,29.98,5530,0
+BLTE.US,D,20230110,000000,30.03,30.03,29.08,29.49,4634,0
+BLTE.US,D,20230111,000000,26.72,29.7,26.72,27.5,16633,0
+BLTE.US,D,20230112,000000,27.5,28.99,27.5,28.72,3056,0
+BLTE.US,D,20230113,000000,29,29,28.5,28.5,1595,0
+BLTE.US,D,20230117,000000,29.64,29.75,29,29.75,1587,0
+BLTE.US,D,20230118,000000,30,31.125,29.5,29.9,25865,0
+BLTE.US,D,20230119,000000,29.8,30,29.3,29.545,3255,0
+BLTE.US,D,20230120,000000,29.8,29.95,29.15,29.59,3383,0
+BLTE.US,D,20230123,000000,29.34,32,29.3212,30.39,19321,0
+BLTE.US,D,20230124,000000,30.39,30.41,29.2404,29.3575,11334,0
+BLTE.US,D,20230125,000000,29.3,30,29.3,30,1320,0
+BLTE.US,D,20230126,000000,29.84,30.25,29.75,30.25,1459,0
+BLTE.US,D,20230127,000000,29.95,29.95,29.95,29.95,778,0
+BLTE.US,D,20230130,000000,29.38,29.52,29.38,29.52,690,0
+BLTE.US,D,20230131,000000,29.82,30.07,28.9,29.89,6442,0
+BLTE.US,D,20230201,000000,29.15,29.605,29.15,29.605,2304,0
+BLTE.US,D,20230202,000000,29.67,30.48,29.6,30.43,8418,0
+BLTE.US,D,20230203,000000,30.51,30.69,29.7,29.975,6169,0
+BLTE.US,D,20230206,000000,30.416,30.416,30.26,30.26,1033,0
+BLTE.US,D,20230207,000000,29.67,30.797,29.67,29.72,7750,0
+BLTE.US,D,20230208,000000,29.71,30.1,29.71,30.1,1466,0
+BLTE.US,D,20230209,000000,30.05,30.8,30.05,30.16,9324,0
+BLTE.US,D,20230210,000000,30.3,31,30.3,30.9999,6140,0
+BLTE.US,D,20230213,000000,31.76,33.8,31,33.5,37680,0
+BLTE.US,D,20230214,000000,33.27,33.74,32.2201,32.7014,29250,0
+BLTE.US,D,20230215,000000,32.7,33.05,31.84,32,15991,0
+BLTE.US,D,20230216,000000,32.65,32.65,31.86,32.2,6325,0
+BLTE.US,D,20230217,000000,32.2,32.2,31.5,31.56,11095,0
+BLTE.US,D,20230221,000000,32.12,33.9,32.12,33.27,21851,0
+BLTE.US,D,20230222,000000,32.31,33.05,32.31,32.9,15578,0
+BLTE.US,D,20230223,000000,32.5,33.46,32.5,33.46,5565,0
+BLTE.US,D,20230224,000000,33,33,31.5,31.84,10161,0
+BLTE.US,D,20230227,000000,31.5,32.9925,31.5,32.1,12564,0
+BLTE.US,D,20230228,000000,32.26,33.2,32.26,33.1,10707,0
+BLTE.US,D,20230301,000000,32.69,33.41,32.69,33.3272,3128,0
+BLTE.US,D,20230302,000000,32.02,32.37,32.0001,32.22,4573,0
+BLTE.US,D,20230303,000000,32.03,32.2,32,32.19,1940,0
+BLTE.US,D,20230306,000000,32.336,32.336,32,32.05,2305,0
+BLTE.US,D,20230307,000000,32.5,33.5,32.48,32.94,18225,0
+BLTE.US,D,20230308,000000,33.17,33.17,32.5,32.5,3126,0
+BLTE.US,D,20230309,000000,32.64,33.11,32.64,33.11,3058,0
+BLTE.US,D,20230310,000000,33.01,33.01,32.05,32.1,1603,0
+BLTE.US,D,20230313,000000,32,32.304,30.5,31,30611,0
+BLTE.US,D,20230314,000000,30.99,30.99,29.25,29.9223,13760,0
+BLTE.US,D,20230315,000000,29.99,30.99,29.99,30.5,1294,0
+BLTE.US,D,20230316,000000,31.4092,31.4092,29.59,30.525,8486,0
+BLTE.US,D,20230317,000000,30.7986,30.7986,28.47,28.47,9084,0
+BLTE.US,D,20230320,000000,28.47,29.736,27.58,29.5,6019,0
+BLTE.US,D,20230321,000000,29.58,30.8451,25.55,25.61,56150,0
+BLTE.US,D,20230322,000000,26.34,29.245,26.34,26.805,53743,0
+BLTE.US,D,20230323,000000,26.59,28.4085,26.59,26.88,27629,0
+BLTE.US,D,20230324,000000,27.3001,28,27,27.01,17109,0
+BLTE.US,D,20230327,000000,27.69,28.4591,27.69,28.02,8853,0
+BLTE.US,D,20230328,000000,28.3536,29.5,28.3,29,13456,0
+BLTE.US,D,20230329,000000,28.18,30.2,27.9617,29.54,12562,0
+BLTE.US,D,20230330,000000,29.5,29.95,29.5,29.5,3560,0
+BLTE.US,D,20230331,000000,29.05,29.99,29.05,29.8999,817,0
+BLTE.US,D,20230403,000000,29.9999,29.9999,28.51,28.51,10834,0
+BLTE.US,D,20230404,000000,28.7,29.9999,28.7,29.9999,1179,0
+BLTE.US,D,20230405,000000,30,30,28.83,29.14,7672,0
+BLTE.US,D,20230406,000000,28.85,29.24,28.5,28.64,8858,0
+BLTE.US,D,20230410,000000,28.64,29.65,27.24,29,8532,0
+BLTE.US,D,20230411,000000,29.59,29.9995,28.76,29.35,9503,0
+BLTE.US,D,20230412,000000,29.77,29.8,29.33,29.33,4008,0
+BLTE.US,D,20230413,000000,28.75,29.35,28.75,28.8504,3628,0
+BLTE.US,D,20230414,000000,29.06,29.75,28.75,28.75,4195,0
+BLTE.US,D,20230417,000000,29.3935,30.1,28.75,29.35,17907,0
+BLTE.US,D,20230418,000000,29.5,30.26,29.5,29.5,21734,0
+BLTE.US,D,20230419,000000,31.88,31.88,29.7501,29.81,9377,0
+BLTE.US,D,20230420,000000,30,30.18,29.56,29.85,3348,0
+BLTE.US,D,20230421,000000,30,30.2,29.84,30.2,1166,0
+BLTE.US,D,20230424,000000,30.1601,30.1601,29.86,29.86,2319,0
+BLTE.US,D,20230425,000000,29.9999,29.9999,29.75,29.87,7139,0
+BLTE.US,D,20230426,000000,29.8,29.8,28.85,29.47,22625,0
+BLTE.US,D,20230427,000000,29.21,29.22,28.75,28.9,2168,0
+BLTE.US,D,20230428,000000,28.9,29.2533,28.89,28.93,1918,0
+BLTE.US,D,20230501,000000,29.3678,29.3678,28.5,28.7997,3488,0
+BLTE.US,D,20230502,000000,29.09,29.09,27.54,27.59,3777,0
+BLTE.US,D,20230503,000000,29.1999,29.1999,27.55,28.5,8829,0
+BLTE.US,D,20230504,000000,28.01,28.01,28.01,28.01,689,0
+BLTE.US,D,20230505,000000,28.01,28.28,27.52,28.2,5208,0
+BLTE.US,D,20230508,000000,27.62,27.74,26.7,26.8,13035,0
+BLTE.US,D,20230509,000000,26.74,28.1,25.15,25.2,19356,0
+BLTE.US,D,20230510,000000,25.5,27,25.5,26.22,18785,0
+BLTE.US,D,20230511,000000,26.9,28.225,26.8,26.81,6762,0
+BLTE.US,D,20230512,000000,27.03,27.0535,25.54,25.54,13627,0
+BLTE.US,D,20230515,000000,26.243,26.88,22.75,23.5,29121,0
+BLTE.US,D,20230516,000000,23.74,24.77,22.69,22.76,28669,0
+BLTE.US,D,20230517,000000,23.35,24.57,22.499,22.499,19259,0
+BLTE.US,D,20230518,000000,22.5,23.097,21.9,22.9619,30320,0
+BLTE.US,D,20230519,000000,22.96,24.1279,22.01,23.0243,15544,0
+BLTE.US,D,20230522,000000,23,25.37,23,24.025,10337,0
+BLTE.US,D,20230523,000000,23.2001,24.02,23.2001,23.71,18544,0
+BLTE.US,D,20230524,000000,23.71,23.74,23.2,23.27,6587,0
+BLTE.US,D,20230525,000000,23.23,24.45,23.23,23.3,8517,0
+BLTE.US,D,20230526,000000,23.55,23.83,22.98,23.25,9716,0
+BLTE.US,D,20230530,000000,23.51,23.95,23.3,23.9313,21201,0
+BLTE.US,D,20230531,000000,14.5,17.78,14.22,16.49,575081,0
+BLTE.US,D,20230601,000000,16.06,18.4999,16.06,17.02,128598,0
+BLTE.US,D,20230602,000000,17.98,17.99,16.66,17.15,61374,0
+BLTE.US,D,20230605,000000,17.14,17.14,15.41,15.5,77154,0
+BLTE.US,D,20230606,000000,16.49,16.65,15.1,15.1,44238,0
+BLTE.US,D,20230607,000000,15.89,15.89,15.1,15.15,26421,0
+BLTE.US,D,20230608,000000,15.16,16.2966,14.8,14.8,57771,0
+BLTE.US,D,20230609,000000,14.9,15.35,14.6,15.03,45981,0
+BLTE.US,D,20230612,000000,15.31,15.6303,14.2008,14.81,75961,0
+BLTE.US,D,20230613,000000,14.5,15,14.5,15,9292,0
+BLTE.US,D,20230614,000000,14.82,15.5,14.5,14.54,47074,0
+BLTE.US,D,20230615,000000,14.8,14.81,14.1,14.35,21084,0
+BLTE.US,D,20230616,000000,14.31,14.74,13.23,13.23,68125,0
+BLTE.US,D,20230620,000000,13.23,14.62,13.23,14.14,45370,0
+BLTE.US,D,20230621,000000,14.7899,14.7899,13.6,13.6,13121,0
+BLTE.US,D,20230622,000000,13.925,13.925,12,12.27,35385,0
+BLTE.US,D,20230623,000000,12.2,12.25,11,11.18,60661,0
+BLTE.US,D,20230626,000000,12,14.24,11.5,13.37,59019,0
+BLTE.US,D,20230627,000000,13.84,16.4907,13.54,15.24,154602,0
+BLTE.US,D,20230628,000000,14.88,16,13.785,15.67,54167,0
+BLTE.US,D,20230629,000000,15.67,15.67,14.79,14.93,6879,0
+BLTE.US,D,20230630,000000,14.3,15.167,13.9225,14.29,30226,0
+BLTE.US,D,20230703,000000,13.95,14.66,13.95,14.3,3649,0
+BLTE.US,D,20230705,000000,14.62,14.88,13.54,14.0425,45270,0
+BLTE.US,D,20230706,000000,14.05,14.05,12.61,13.12,47028,0
+BLTE.US,D,20230707,000000,13.4292,14.15,12.875,13.27,12486,0
+BLTE.US,D,20230710,000000,12.975,13.445,12.815,12.815,7983,0
+BLTE.US,D,20230711,000000,12.84,13.13,12.53,12.53,10501,0
+BLTE.US,D,20230712,000000,13.1299,13.1299,12.5301,12.54,4448,0
+BLTE.US,D,20230713,000000,12.92,13.86,12.65,12.94,41313,0
+BLTE.US,D,20230714,000000,12.66,13.49,12.66,13.44,14139,0
+BLTE.US,D,20230717,000000,13.55,14.59,13.55,14.45,23407,0
+BLTE.US,D,20230718,000000,14.15,16.5,14.15,14.4,219861,0
+BLTE.US,D,20230719,000000,14.49,16.2,14.4412,16,57366,0
+BLTE.US,D,20230720,000000,15.99,16.5,15,15.92,114592,0
+BLTE.US,D,20230721,000000,15.91,18.5,15.91,17.47,104457,0
+BLTE.US,D,20230724,000000,17.5,18.74,17.5,18.2,284852,0
+BLTE.US,D,20230725,000000,18,18.77,17.4,17.9,141046,0
+BLTE.US,D,20230726,000000,18.1,19.1507,17.81,18.62,121366,0
+BLTE.US,D,20230727,000000,18.62,20.7,18.62,20.55,55069,0
+BLTE.US,D,20230728,000000,20.54,24.5,20.54,24.1,91310,0
+BLTE.US,D,20230731,000000,23.99,23.99,21.0001,23.22,66578,0
+BLTE.US,D,20230801,000000,22.7,22.7,20.66,21.81,44307,0
+BLTE.US,D,20230802,000000,20.755,21.89,20.755,21.1,31760,0
+BLTE.US,D,20230803,000000,21.01,22.47,21.01,21.92,21690,0
+BLTE.US,D,20230804,000000,21.77,24.25,21.32,24.25,46884,0
+BLTE.US,D,20230807,000000,23.83,24.25,22.0385,22.54,46692,0
+BLTE.US,D,20230808,000000,22.9,22.99,21.89,22.54,17239,0
+BLTE.US,D,20230809,000000,22.75,23.13,22.01,23.06,27527,0
+BLTE.US,D,20230810,000000,22.9,24.5,22.84,24.5,59169,0
+BLTE.US,D,20230811,000000,23.61,23.865,22.5535,23.48,12381,0
+BLTE.US,D,20230814,000000,23,23.1,20.32,23.1,104145,0
+BLTE.US,D,20230815,000000,22.56,22.56,21.54,22.17,23840,0
+BLTE.US,D,20230816,000000,21.77,22.57,21.1,22.19,22982,0
+BLTE.US,D,20230817,000000,21.8,26.85,21.015,26.31,179433,0
+BLTE.US,D,20230818,000000,26.39,31.8,24.07,31.3,357246,0
+BLTE.US,D,20230821,000000,29.76,31.28,27.5285,30,224806,0
+BLTE.US,D,20230822,000000,28.8,30.25,27.76,29.7,71589,0
+BLTE.US,D,20230823,000000,29.24,32,28.81,31.45,207985,0
+BLTE.US,D,20230824,000000,30.94,34,30.75,31.9,171305,0
+BLTE.US,D,20230825,000000,31.26,34,30.5801,33.83,126736,0
+BLTE.US,D,20230828,000000,33.3,35.35,33.1719,35.3,108838,0
+BLTE.US,D,20230829,000000,35,36.7,34.0679,36.64,160973,0
+BLTE.US,D,20230830,000000,35,36.4,30.81,32.36,131470,0
+BLTE.US,D,20230831,000000,32,35.4,31.77,34.35,89946,0
+BLTE.US,D,20230901,000000,33.6,34.21,32.5,33,91529,0
+BLTE.US,D,20230905,000000,32.01,35.3,32.0016,34.9,205935,0
+BLTE.US,D,20230906,000000,35.37,35.37,33.61,33.79,101702,0
+BLTE.US,D,20230907,000000,33,33.1,30.75,31.53,110458,0
+BLTE.US,D,20230908,000000,31.49,33,26.65,31.51,179918,0
+BLTE.US,D,20230911,000000,31.16,32.05,30.79,30.79,93435,0
+BLTE.US,D,20230912,000000,30.78,32.015,29.9001,30.2,73322,0
+BLTE.US,D,20230913,000000,29.64,31.06,29.64,30.85,31068,0
+BLTE.US,D,20230914,000000,30.83,32.4,29.9735,31.73,68412,0
+BLTE.US,D,20230915,000000,32,32.2,30.58,32.2,36289,0
+BLTE.US,D,20230918,000000,31.43,32.4,30.79,31.46,50396,0
+BLTE.US,D,20230919,000000,31.46,31.46,30.21,31.15,30621,0
+BLTE.US,D,20230920,000000,31,31.5,29.6,30.81,56210,0
+BLTE.US,D,20230921,000000,30.39,30.7,29.0001,29.2,76101,0
+BLTE.US,D,20230922,000000,29.56,31.69,29.3713,31.5,42944,0
+BLTE.US,D,20230925,000000,30.87,32.2,29.995,31.27,75199,0
+BLTE.US,D,20230926,000000,31.49,31.99,30.25,31.24,44340,0
+BLTE.US,D,20230927,000000,31.75,31.89,30.3,31.89,43291,0
+BLTE.US,D,20230928,000000,31.9,32,31.1,31.85,74611,0
+BLTE.US,D,20230929,000000,31.9,31.9,30.5,31.85,33619,0
+BLTE.US,D,20231002,000000,31.66,31.66,29.5001,29.67,21471,0
+BLTE.US,D,20231003,000000,29.05,30.79,29,29.72,26207,0
+BLTE.US,D,20231004,000000,29.99,30,29.1474,29.5,6547,0
+BLTE.US,D,20231005,000000,29.01,30.49,29.01,30.09,17031,0
+BLTE.US,D,20231006,000000,30,30.4,29.2101,30.36,40522,0
+BLTE.US,D,20231009,000000,29.495,30.31,28.51,30,38761,0
+BLTE.US,D,20231010,000000,29.93,32,29.64,31.905,87512,0
+BLTE.US,D,20231011,000000,32,32,29.9314,31.09,69405,0
+BLTE.US,D,20231012,000000,31.11,32.01,30.0766,31.91,83801,0
+BLTE.US,D,20231013,000000,31.89,32.33,30.5201,32,89014,0
+BLTE.US,D,20231016,000000,31.56,33.17,31.5,32.925,84976,0
+BLTE.US,D,20231017,000000,32.84,33.5,31.9001,32.99,79450,0
+BLTE.US,D,20231018,000000,32.22,32.22,31,31.11,23959,0
+BLTE.US,D,20231019,000000,30.51,32.6,30.21,32.35,92291,0
+BLTE.US,D,20231020,000000,32.32,34.3,31.63,34.24,309856,0
+BLTE.US,D,20231023,000000,34.4,37,32.72,36.58,316875,0
+BLTE.US,D,20231024,000000,37,37.98,35.8,37.85,227204,0
+BLTE.US,D,20231025,000000,37.56,37.56,36.34,37.12,254239,0
+BLTE.US,D,20231026,000000,37,38.6,35.37,38.3,208374,0
+BLTE.US,D,20231027,000000,38.2,38.2,36.15,37.25,151780,0
+BLTE.US,D,20231030,000000,37.28,38.8,36.96,38.19,240429,0
+BLTE.US,D,20231031,000000,37.59,38.12,35.6,37.51,177366,0
+BLTE.US,D,20231101,000000,37.45,39.58,37.44,39.4,252751,0
+BLTE.US,D,20231102,000000,39,39.8,37.83,39.64,218986,0
+BLTE.US,D,20231103,000000,39.3,39.45,37.39,39.03,292256,0
+BLTE.US,D,20231106,000000,39.2,39.49,37.9001,39.23,176862,0
+BLTE.US,D,20231107,000000,39,40.6,35.01,40.1,498310,0
+BLTE.US,D,20231108,000000,40.06,40.06,38.2201,38.69,66778,0
+BLTE.US,D,20231109,000000,38.5,39.16,37.15,39,232609,0
+BLTE.US,D,20231110,000000,38.6387,39.78,38.5365,39.34,151766,0
+BLTE.US,D,20231113,000000,38.72,39.3,37.81,39.3,83516,0
+BLTE.US,D,20231114,000000,38.5,39,37.415,37.88,65350,0
+BLTE.US,D,20231115,000000,37.5,37.72,36.7,37.02,143841,0
+BLTE.US,D,20231116,000000,37.02,37.58,35.91,37.19,178579,0
+BLTE.US,D,20231117,000000,37.1,37.44,36.2,37.2,80358,0
+BLTE.US,D,20231120,000000,37.1,38.43,36.5,38.22,87307,0
+BLTE.US,D,20231121,000000,38.2,38.41,37.1107,37.8,89506,0
+BLTE.US,D,20231122,000000,37.8,38.09,37.24,37.69,75118,0
+BLTE.US,D,20231124,000000,37.69,38.55,37.5,37.71,72398,0
+BLTE.US,D,20231127,000000,37.88,37.9,36.27,37.4,76405,0
+BLTE.US,D,20231128,000000,37.62,37.9,36.95,37.48,80800,0
+BLTE.US,D,20231129,000000,37.64,38.35,37.03,38.21,72548,0
+BLTE.US,D,20231130,000000,38,42.28,37.6636,42.07,223136,0
+BLTE.US,D,20231201,000000,42.5,42.5,40.04,42.12,216876,0
+BLTE.US,D,20231204,000000,41.13,42.5,40.41,41.8,201427,0
+BLTE.US,D,20231205,000000,41.89,41.99,40.72,41.56,118411,0
+BLTE.US,D,20231206,000000,41.72,42.8,41.3,41.57,280424,0
+BLTE.US,D,20231207,000000,41.72,42.64,41.0599,42.56,74422,0
+BLTE.US,D,20231208,000000,41.97,42.55,40.81,42.41,87275,0
+BLTE.US,D,20231211,000000,42.5,43.42,41.8,43.19,178218,0
+BLTE.US,D,20231212,000000,43.49,44.08,42.865,43.8,107826,0
+BLTE.US,D,20231213,000000,44.39,44.39,42.36,44.195,87177,0
+BLTE.US,D,20231214,000000,43.71,44.2,42.6001,44.17,115065,0
+BLTE.US,D,20231215,000000,44.1,45.24,43.44,44.83,80702,0
+BLTE.US,D,20231218,000000,44.22,44.86,43.3301,44.86,70754,0
+BLTE.US,D,20231219,000000,43.8,45.1,43.638,44.9,129242,0
+BLTE.US,D,20231220,000000,44,44.9,43.94,44.5,96591,0
+BLTE.US,D,20231221,000000,44.4,45.05,44.17,44.8,195528,0
+BLTE.US,D,20231222,000000,44.6,45.28,44.3,44.57,140546,0
+BLTE.US,D,20231226,000000,44.99,45.89,44.08,45.89,98368,0
+BLTE.US,D,20231227,000000,45.5,46.14,45.03,46.02,100390,0
+BLTE.US,D,20231228,000000,46.05,46.45,44.58,45.87,171259,0
+BLTE.US,D,20231229,000000,46.14,46.7,45.36,45.75,99339,0
+BLTE.US,D,20240102,000000,45.73,45.73,42.4206,42.76,115715,0
+BLTE.US,D,20240103,000000,42.88,42.88,38.3,39.1,168269,0
+BLTE.US,D,20240104,000000,39.1,42.1,38.7,40.71,61105,0
+BLTE.US,D,20240105,000000,40.49,42.48,40,42.25,61106,0
+BLTE.US,D,20240108,000000,42.1,45.68,41.5506,45.59,151547,0
+BLTE.US,D,20240109,000000,45.28,46.0694,44.6,45.3,91928,0
+BLTE.US,D,20240110,000000,45.47,45.69,44.54,45.69,65283,0
+BLTE.US,D,20240111,000000,45.6,46,45,45.75,43099,0
+BLTE.US,D,20240112,000000,45.75,45.98,44.31,45.81,57075,0
+BLTE.US,D,20240116,000000,45.99,46.49,44.9,45.95,83769,0
+BLTE.US,D,20240117,000000,45.15,46.4,45.15,46.16,98886,0
+BLTE.US,D,20240118,000000,45.59,46.1,45.4301,45.85,118841,0
+BLTE.US,D,20240119,000000,45.92,46.23,45.3045,46.19,53139,0
+BLTE.US,D,20240122,000000,46.2,46.2,45.225,46,52472,0
+BLTE.US,D,20240123,000000,45.7,46.6,43.51,46.16,170443,0
+BLTE.US,D,20240124,000000,46.2,46.31,45,45.97,84802,0
+BLTE.US,D,20240125,000000,46.2,46.2,45,45.99,67547,0
+BLTE.US,D,20240126,000000,46.27,46.28,44.63,45.6,69544,0
+BLTE.US,D,20240129,000000,45.56,45.7,41.83,45.53,273475,0
+BLTE.US,D,20240130,000000,44.84,44.84,43.16,44.3,55148,0
+BLTE.US,D,20240131,000000,44.56,44.56,43.325,43.43,30584,0
+BLTE.US,D,20240201,000000,43.67,45.2867,43.2,45.11,34864,0
+BLTE.US,D,20240202,000000,44.98,46,43.0101,45.76,266884,0
+BLTE.US,D,20240205,000000,45.5,45.66,44.7901,45.23,20512,0
+BLTE.US,D,20240206,000000,45.6,45.79,44.64,44.9,16488,0
+BLTE.US,D,20240207,000000,45.48,45.78,44,45.5,34274,0
+BLTE.US,D,20240208,000000,44.75,46,44.75,45.87,20878,0
+BLTE.US,D,20240209,000000,45.59,47.55,45.59,47.55,85569,0
+BLTE.US,D,20240212,000000,47.55,48.6,46.955,47.95,72523,0
+BLTE.US,D,20240213,000000,48.1,48.1,46.05,47.69,79954,0
+BLTE.US,D,20240214,000000,48.14,48.15,46.7896,48.01,37135,0
+BLTE.US,D,20240215,000000,48.25,48.25,47.24,48,34641,0
+BLTE.US,D,20240216,000000,47.2101,48,47.2101,47.61,28684,0
+BLTE.US,D,20240220,000000,47.54,47.61,46,47.24,57977,0
+BLTE.US,D,20240221,000000,46.24,46.595,45,45.13,58722,0
+BLTE.US,D,20240222,000000,45.68,46.7,45,46.69,63719,0
+BLTE.US,D,20240223,000000,46.7,46.71,45.36,46.69,31715,0
+BLTE.US,D,20240226,000000,46.8,47.13,46.3337,46.78,20770,0
+BLTE.US,D,20240227,000000,47.06,47.06,45.5,46.15,49832,0
+BLTE.US,D,20240228,000000,45.97,46,44,45.8,98460,0
+BLTE.US,D,20240229,000000,46.19,46.53,45.12,46.25,29228,0
+BLTE.US,D,20240301,000000,46.49,46.7,46.1628,46.52,41392,0
+BLTE.US,D,20240304,000000,46.74,47.39,45.6913,47.05,39559,0
+BLTE.US,D,20240305,000000,46.726,47,46.21,46.8,42813,0
+BLTE.US,D,20240306,000000,46.85,47.07,45.58,46.5,34079,0
+BLTE.US,D,20240307,000000,46,46.64,45.56,46.58,49384,0
+BLTE.US,D,20240308,000000,46.1301,46.7,45.1,46.05,42621,0
+BLTE.US,D,20240311,000000,45.53,45.91,44.6,44.6,53652,0
+BLTE.US,D,20240312,000000,45.1,45.1,38.42,39.04,61063,0
+BLTE.US,D,20240313,000000,38.01,39.14,38.01,38.02,51929,0
+BLTE.US,D,20240314,000000,38.02,38.595,34.1804,37.81,145556,0
+BLTE.US,D,20240315,000000,37.14,38.95,37.14,38.47,29473,0
+BLTE.US,D,20240318,000000,37.73,40.97,37.73,40.97,38301,0
+BLTE.US,D,20240319,000000,41.11,44.67,39.71,44.6,86677,0
+BLTE.US,D,20240320,000000,44.75,44.85,42.7,44.11,49252,0
+BLTE.US,D,20240321,000000,44.65,44.65,42.845,43.77,36649,0
+BLTE.US,D,20240322,000000,43.26,44.15,42.4419,43.95,35482,0
+BLTE.US,D,20240325,000000,44.17,44.17,42.3001,43.75,41766,0
+BLTE.US,D,20240326,000000,43.64,43.75,43.02,43.48,16374,0
+BLTE.US,D,20240327,000000,43.45,43.45,39.93,39.93,78352,0
+BLTE.US,D,20240328,000000,39.7,39.98,37.02,38.37,35328,0
+BLTE.US,D,20240401,000000,38.71,38.71,35.69,36.91,40233,0
+BLTE.US,D,20240402,000000,36.69,38.23,36.64,38.16,18234,0
+BLTE.US,D,20240403,000000,35.2865,40.33,35.2865,40.33,26946,0
+BLTE.US,D,20240404,000000,40.22,40.22,38.16,38.99,34198,0
+BLTE.US,D,20240405,000000,38.99,39.87,38.01,39.62,33945,0
+BLTE.US,D,20240408,000000,39.87,40.22,38.7,39.98,26095,0
+BLTE.US,D,20240409,000000,38.5101,40.22,38.22,40.03,31729,0
+BLTE.US,D,20240410,000000,39.05,39.96,38.85,39.8,17656,0
+BLTE.US,D,20240411,000000,39.32,39.99,38.66,39.9,22032,0
+BLTE.US,D,20240412,000000,38.78,39.02,35.01,36.9,39451,0
+BLTE.US,D,20240415,000000,37.58,37.58,35.8,36.6,17011,0
+BLTE.US,D,20240416,000000,36,36.56,34.5,35.88,32831,0
+BLTE.US,D,20240417,000000,35.6,35.6,31.005,32.33,27623,0
+BLTE.US,D,20240418,000000,32.25,34.66,32.25,34.6,24316,0
+BLTE.US,D,20240419,000000,34.6,35.1,32.56,33.7,20603,0
+BLTE.US,D,20240422,000000,33.23,35.055,32.5,34.48,9447,0
+BLTE.US,D,20240423,000000,33.85,37.33,33.85,37,38820,0
+BLTE.US,D,20240424,000000,36.53,37.29,35,37.27,32733,0
+BLTE.US,D,20240425,000000,36.01,38.4898,36.01,38,16035,0
+BLTE.US,D,20240426,000000,38.11,40.22,38.11,39.75,46599,0
+BLTE.US,D,20240429,000000,40.1,40.98,38.8,40.93,31917,0
+BLTE.US,D,20240430,000000,40.11,40.6,39.08,40.6,18952,0
+BLTE.US,D,20240501,000000,40.44,41.15,40.44,41.02,15288,0
+BLTE.US,D,20240502,000000,40.01,41.535,39.19,41.1,30715,0
+BLTE.US,D,20240503,000000,41.05,43.45,40.88,43.2,57263,0
+BLTE.US,D,20240506,000000,41.7051,43.3499,41.7051,43.3,35629,0
+BLTE.US,D,20240507,000000,43.2,43.34,42.25,43.2,24030,0
+BLTE.US,D,20240508,000000,43.1,43.25,42,42.8,31388,0
+BLTE.US,D,20240509,000000,42.5,42.8,42,42.5,22084,0
+BLTE.US,D,20240510,000000,41.88,42.6,40,42.05,50164,0
+BLTE.US,D,20240513,000000,41.39,42.1,41.39,41.685,19626,0
+BLTE.US,D,20240514,000000,41.37,42.07,40,42,27259,0
+BLTE.US,D,20240515,000000,42,42.56,40.09,42.45,36500,0
+BLTE.US,D,20240516,000000,42.42,42.65,41,42.384,30421,0
+BLTE.US,D,20240517,000000,42.05,44.97,41.88,44.97,105591,0
+BLTE.US,D,20240520,000000,44.31,45.4,44,45.16,76155,0
+BLTE.US,D,20240521,000000,44.2225,45.45,44.2225,45.42,47810,0
+BLTE.US,D,20240522,000000,44.39,45.6,44.3,45.03,34794,0
+BLTE.US,D,20240523,000000,44.9,45.6,44.38,45.57,59490,0
+BLTE.US,D,20240524,000000,45,45.7,44.5,45.57,55289,0
+BLTE.US,D,20240528,000000,45.1,45.65,44.1,45.55,102986,0
+BLTE.US,D,20240529,000000,44.81,47.79,44.135,47.79,71535,0
+BLTE.US,D,20240530,000000,47.09,49.16,46.1,48.75,108347,0
+BLTE.US,D,20240531,000000,48.93,48.95,47.67,48.95,19495,0
+BLTE.US,D,20240603,000000,48.95,48.98,47.02,48.85,55030,0
+BLTE.US,D,20240604,000000,48.5,48.8,47.815,48.76,49737,0
+BLTE.US,D,20240605,000000,48.5,48.8,47.245,48.69,52755,0
+BLTE.US,D,20240606,000000,47.75,48.7,47.75,48.7,44023,0
+BLTE.US,D,20240607,000000,47.78,48.6,47.23,48.47,90482,0
+BLTE.US,D,20240610,000000,47.61,49.1,47.6,49.04,79958,0
+BLTE.US,D,20240611,000000,48.53,48.95,48.02,48.8,28740,0
+BLTE.US,D,20240612,000000,48.36,50,48,49.975,109897,0
+BLTE.US,D,20240613,000000,49.8,50.15,49,50.1,102178,0
+BLTE.US,D,20240614,000000,49.51,50.05,49.08,49.96,69327,0
+BLTE.US,D,20240617,000000,49.55,49.6,48.5001,49.6,52277,0
+BLTE.US,D,20240618,000000,49.39,49.7,48.83,49.65,55084,0
+BLTE.US,D,20240620,000000,49.47,49.5,48.15,48.92,74013,0
+BLTE.US,D,20240621,000000,48.65,48.7,45.01,48.5,314741,0
+BLTE.US,D,20240624,000000,48.19,49.07,47.295,48.63,143588,0
+BLTE.US,D,20240625,000000,48.5,48.85,48,48.5,159247,0
+BLTE.US,D,20240626,000000,48.38,48.38,47.27,47.7,50792,0
+BLTE.US,D,20240627,000000,47.48,47.69,46.295,46.5,28706,0
+BLTE.US,D,20240628,000000,46.25,46.35,45.51,45.68,12982,0
+BLTE.US,D,20240701,000000,45.9,45.98,45.26,45.82,15818,0
+BLTE.US,D,20240702,000000,45.88,46.29,45.25,45.5,33815,0
+BLTE.US,D,20240703,000000,45.6,46.24,45.14,45.75,24454,0
+BLTE.US,D,20240705,000000,45.53,45.765,44.91,45.5,74415,0
+BLTE.US,D,20240708,000000,45.7,49.1,45.7,48.6,135490,0
+BLTE.US,D,20240709,000000,48.47,49.8,47.42,49.2,71603,0
+BLTE.US,D,20240710,000000,49.1,50.1,49,49.8,35015,0
+BLTE.US,D,20240711,000000,49.8,49.98,48.25,48.95,30005,0
+BLTE.US,D,20240712,000000,48.76,49.3,48.76,49.16,18558,0
+BLTE.US,D,20240715,000000,49.08,49.49,48.7,49,28548,0
+BLTE.US,D,20240716,000000,49.1,49.1499,47.71,48.55,42151,0
+BLTE.US,D,20240717,000000,48.44,48.68,47.2,48.16,47658,0
+BLTE.US,D,20240718,000000,48.61,49.2,48.09,48.65,40367,0
+BLTE.US,D,20240719,000000,48.72,50.66,48.72,50.33,68081,0
+BLTE.US,D,20240722,000000,50.1,50.58,49,49.93,44083,0
+BLTE.US,D,20240723,000000,50.2,50.2,47,50.1,73570,0
+BLTE.US,D,20240724,000000,49.6,49.694,47.82,48.12,46739,0
+BLTE.US,D,20240725,000000,47.81,48.63,47.335,48.35,14641,0
+BLTE.US,D,20240726,000000,48.5,49.49,48.5,49.14,4560,0
+BLTE.US,D,20240729,000000,49.2,49.59,49,49.57,11659,0
+BLTE.US,D,20240730,000000,49.335,49.335,47.62,48.76,25989,0
+BLTE.US,D,20240731,000000,49.46,49.83,48.5,49.5,16757,0
+BLTE.US,D,20240801,000000,49.29,49.29,47.7759,48.54,12535,0
+BLTE.US,D,20240802,000000,47.5001,48.075,47.1,47.63,12481,0
+BLTE.US,D,20240805,000000,46.97,46.97,44.97,46.04,31897,0
+BLTE.US,D,20240806,000000,45.81,46.5,45,46.1,15180,0
+BLTE.US,D,20240807,000000,46.65,47.45,46.6,46.75,10196,0
+BLTE.US,D,20240808,000000,46.75,49.24,46.75,49.24,17533,0
+BLTE.US,D,20240809,000000,49.07,49.5,48.92,49.48,19017,0
+BLTE.US,D,20240812,000000,47.34,49.6,47.34,48.55,16244,0
+BLTE.US,D,20240813,000000,49.04,50.36,49,50.36,33343,0
+BLTE.US,D,20240814,000000,49.32,50.01,49.32,49.9,32142,0
+BLTE.US,D,20240815,000000,49.7,49.99,48.99,49.9,28095,0
+BLTE.US,D,20240816,000000,49.05,49.95,49.05,49.95,18701,0
+BLTE.US,D,20240819,000000,49.8,49.95,49.15,49.9,25088,0
+BLTE.US,D,20240820,000000,49.6,49.85,49.05,49.59,17736,0
+BLTE.US,D,20240821,000000,49.59,49.59,49,49.21,20083,0
+BLTE.US,D,20240822,000000,48.81,49.05,48.01,48.9,17647,0
+BLTE.US,D,20240823,000000,49.2,49.7587,48.5601,48.91,21328,0
+BLTE.US,D,20240826,000000,48.98,49.25,48.7286,49,18370,0
+BLTE.US,D,20240827,000000,48.655,49.1,48.655,48.95,10440,0
+BLTE.US,D,20240828,000000,48.76,49,48.63,48.87,9405,0
+BLTE.US,D,20240829,000000,48.89,48.99,47.72,48.46,21417,0
+BLTE.US,D,20240830,000000,48.19,49.0137,47.71,48.68,19331,0
+BLTE.US,D,20240903,000000,48.65,48.65,48.09,48.39,16369,0
+BLTE.US,D,20240904,000000,48.3999,48.5,47.34,48.41,12480,0
+BLTE.US,D,20240905,000000,48.45,48.8,48.25,48.8,27476,0
+BLTE.US,D,20240906,000000,48.7,48.7,45.22,48.2,92928,0
+BLTE.US,D,20240909,000000,48.52,49.15,48.39,48.87,56878,0
+BLTE.US,D,20240910,000000,48.15,48.98,46.9,48.9,25895,0
+BLTE.US,D,20240911,000000,48.5,48.84,48.19,48.69,14897,0
+BLTE.US,D,20240912,000000,48.67,48.98,48.5,48.7,30234,0
+BLTE.US,D,20240913,000000,48.56,48.82,48.49,48.82,22934,0
+BLTE.US,D,20240916,000000,48.38,48.7793,48.03,48.7702,8692,0
+BLTE.US,D,20240917,000000,48.65,48.7,48.22,48.52,14533,0
+BLTE.US,D,20240918,000000,48.27,48.64,48.12,48.31,24763,0
+BLTE.US,D,20240919,000000,48.4,48.8,48.2,48.55,65033,0
+BLTE.US,D,20240920,000000,48.5,48.5,47.7,48.44,27763,0
+BLTE.US,D,20240923,000000,48.13,48.43,47.81,48.22,13893,0
+BLTE.US,D,20240924,000000,47.54,47.9,47.32,47.49,10853,0
+BLTE.US,D,20240925,000000,47.1,47.25,45.6917,46.47,30997,0
+BLTE.US,D,20240926,000000,46.24,47.135,43.7,46.85,91776,0
+BLTE.US,D,20240927,000000,46.73,47.215,43.8,46.55,19701,0
+BLTE.US,D,20240930,000000,46.27,47,45.96,46.88,36061,0
+BLTE.US,D,20241001,000000,47,47.45,46.5,47.26,13438,0
+BLTE.US,D,20241002,000000,47.19,48.79,47.125,48.71,38764,0
+BLTE.US,D,20241003,000000,48.005,51.09,48.005,50.9,44142,0
+BLTE.US,D,20241004,000000,50.98,51.15,50.49,50.99,50201,0
+BLTE.US,D,20241007,000000,51,51.4331,50.72,50.9,27126,0
+BLTE.US,D,20241008,000000,51.39,54.39,51.21,53.92,120731,0
+BLTE.US,D,20241009,000000,53.85,55.3,52.51,55,75015,0
+BLTE.US,D,20241010,000000,55.1,55.7,54.61,55.4,39271,0
+BLTE.US,D,20241011,000000,55.1,55.7492,53.84,55.32,34977,0
+BLTE.US,D,20241014,000000,55,56.5,54.53,55.8,29719,0
+BLTE.US,D,20241015,000000,55.605,55.85,53.79,55.45,42114,0
+BLTE.US,D,20241016,000000,55.8,56.37,55.61,55.98,25220,0
+BLTE.US,D,20241017,000000,56,56.1,55.8,56,11502,0
+BLTE.US,D,20241018,000000,55.63,57.35,55.63,56.95,36405,0
+BLTE.US,D,20241021,000000,56.85,57.82,56.68,57.6,28265,0
+BLTE.US,D,20241022,000000,57.75,60.05,57.58,59.95,131970,0
+BLTE.US,D,20241023,000000,59.87,64.98,59.8,64.98,103391,0
+BLTE.US,D,20241024,000000,64.81,67.5,63.53,66.6,120536,0
+BLTE.US,D,20241025,000000,66.5,67.3,64.875,66.9,77948,0
+BLTE.US,D,20241028,000000,66.52,68.12,66.5,67.79,79121,0
+BLTE.US,D,20241029,000000,67.05,70.365,66.6,69.78,90000,0
+BLTE.US,D,20241030,000000,68,69.32,55.5004,60.55,136092,0
+BLTE.US,D,20241031,000000,60.55,67,57.58,66.61,122151,0
+BLTE.US,D,20241101,000000,66.12,70,65.75,69.9,131441,0
+BLTE.US,D,20241104,000000,69.9,70.9,62.33,69.71,165510,0
+BLTE.US,D,20241105,000000,69.71,70.3,69,70.1,55312,0
+BLTE.US,D,20241106,000000,70.02,82.25,69.5,81.08,213676,0
+BLTE.US,D,20241107,000000,80.45,83.5,79.03,82.39,166349,0
+BLTE.US,D,20241108,000000,82.1,83.6,79.71,81.08,127118,0
+BLTE.US,D,20241111,000000,79.54,80.89,77.62,78.64,84354,0
+BLTE.US,D,20241112,000000,78.31,82.18,78.2,81.15,105808,0
+BLTE.US,D,20241113,000000,81.2,83.1,79.2301,82.23,85868,0
+BLTE.US,D,20241114,000000,82.55,86.53,81.09,83.66,122233,0
+BLTE.US,D,20241115,000000,83.6,84.1,81,82.81,64005,0
+BLTE.US,D,20241118,000000,82.97,84.5,80.2546,82.76,93726,0
+BLTE.US,D,20241119,000000,82.3,83.95,80,82.34,142527,0
+BLTE.US,D,20241120,000000,82.76,83.5,81.51,82.53,59602,0
+BLTE.US,D,20241121,000000,82.89,82.89,81.1,82.45,81037,0
+BLTE.US,D,20241122,000000,82,82.07,78,80.23,72894,0
+BLTE.US,D,20241125,000000,80.5,80.5,74.2651,75.34,102278,0
+BLTE.US,D,20241126,000000,73.25,73.46,63.3801,64.02,115279,0
+BLTE.US,D,20241127,000000,63,70,62.5305,67.44,86180,0
+BLTE.US,D,20241129,000000,67.01,68.5573,63.26,63.26,29972,0
+BLTE.US,D,20241202,000000,63.38,65.5,62.63,64,52896,0
+BLTE.US,D,20241203,000000,64.2,67.08,63.55,65,60234,0
+BLTE.US,D,20241204,000000,65.5,68.57,64.33,66.99,32376,0
+BLTE.US,D,20241205,000000,69.4,74,63.5,65.015,107429,0
+BLTE.US,D,20241206,000000,70.34,76.87,67.15,74.37,142770,0
+BLTE.US,D,20241209,000000,73.84,74.5,65.3,65.7,63863,0
+BLTE.US,D,20241210,000000,65.81,66.8488,63.02,64.7,54803,0
+BLTE.US,D,20241211,000000,65.11,65.898,63.9801,64.15,23570,0
+BLTE.US,D,20241212,000000,64.32,65.425,62,63.37,47717,0
+BLTE.US,D,20241213,000000,63.76,63.76,61.5,62.34,28714,0
+BLTE.US,D,20241216,000000,63.29,63.29,60,63.1,29750,0
+BLTE.US,D,20241217,000000,61.7,63.06,61.02,63.06,42392,0
+BLTE.US,D,20241218,000000,63.1,64.48,61.3923,62.96,36363,0
+BLTE.US,D,20241219,000000,63.4,65,61.71,63.44,64478,0
+BLTE.US,D,20241220,000000,63.9,65.9,62.375,64.12,57490,0
+BLTE.US,D,20241223,000000,63.97,64.52,61.99,62.82,21854,0
+BLTE.US,D,20241224,000000,63,63,61.4678,62,35233,0
+BLTE.US,D,20241226,000000,62.2,63.38,60.81,62.95,55908,0
+BLTE.US,D,20241227,000000,62.68,63,60.9,62,26423,0
+BLTE.US,D,20241230,000000,61.43,63.373,61,61.97,59660,0
+BLTE.US,D,20241231,000000,61.41,63.975,61.41,63.1,17676,0
+BLTE.US,D,20250102,000000,62.93,68.2,62.93,64.76,43437,0
+BLTE.US,D,20250103,000000,64.34,65.37,61.02,62.09,66773,0
+BLTE.US,D,20250106,000000,62.1,62.1,58.09,58.72,48799,0
+BLTE.US,D,20250107,000000,58.9,60.49,57.04,58.76,43289,0
+BLTE.US,D,20250108,000000,58.4,59.22,55.66,55.94,21860,0
+BLTE.US,D,20250110,000000,55.89,56.54,54.78,55.47,38697,0
+BLTE.US,D,20250113,000000,54.23,56.31,53.6,55.56,40027,0
+BLTE.US,D,20250114,000000,55.99,57.1,53,54.36,42330,0
+BLTE.US,D,20250115,000000,54.54,55.8,54,54.9,64599,0
+BLTE.US,D,20250116,000000,54.89,55.05,52.03,53.04,51067,0
+BLTE.US,D,20250117,000000,54.28,56.3299,53.4,56.21,42762,0
+BLTE.US,D,20250121,000000,58.24,61.66,55.2855,58.22,94593,0
+BLTE.US,D,20250122,000000,60.91,60.91,57.69,58.91,37082,0
+BLTE.US,D,20250123,000000,58.9,59.04,56.88,58.2,23595,0
+BLTE.US,D,20250124,000000,58.88,60.2199,58.5,59.42,26890,0
+BLTE.US,D,20250127,000000,59.3,59.6,56.4,57.33,22252,0
+BLTE.US,D,20250128,000000,57,59.5,57,59.14,24812,0
+BLTE.US,D,20250129,000000,59.96,59.96,56.76,57.4,43351,0
+BLTE.US,D,20250130,000000,57.28,60.255,57.26,59.6,11333,0
+BLTE.US,D,20250131,000000,60.11,60.18,57.98,58.04,34161,0
+BLTE.US,D,20250203,000000,57.16,59.5,56.3,57.72,43245,0
+BLTE.US,D,20250204,000000,57.19,58.24,56.65,58.06,17176,0
+BLTE.US,D,20250205,000000,57.805,58.84,57.22,58.07,11830,0
+BLTE.US,D,20250206,000000,57.78,60.1,56.8,59.04,48807,0
+BLTE.US,D,20250207,000000,58,61.39,57.11,57.53,45629,0
+BLTE.US,D,20250210,000000,57.53,57.8406,53.16,53.8,31415,0
+BLTE.US,D,20250211,000000,53.26,58.03,53,57.08,25797,0
+BLTE.US,D,20250212,000000,56.38,57.96,52.99,54.88,58846,0
+BLTE.US,D,20250213,000000,54.57,57.14,53,56.57,41236,0
+BLTE.US,D,20250214,000000,56.8,56.8,56,56,10373,0
+BLTE.US,D,20250218,000000,56.25,57,55.9,56.06,8723,0
+BLTE.US,D,20250219,000000,56.98,57,56.14,56.82,14271,0
+BLTE.US,D,20250220,000000,56.99,58.54,56.74,57.25,35462,0
+BLTE.US,D,20250221,000000,57.19,57.58,57,57,8517,0
+BLTE.US,D,20250224,000000,57.25,57.25,55.965,56.1987,11015,0
+BLTE.US,D,20250225,000000,56,56.05,55.3,56.05,11919,0
+BLTE.US,D,20250226,000000,56,57,54.465,55.5,27232,0
+BLTE.US,D,20250227,000000,59,59,56.81,58.26,119638,0
+BLTE.US,D,20250228,000000,57.705,58.245,54.28,57.2,70583,0
+BLTE.US,D,20250303,000000,58,60.2,57,57.17,112015,0
+BLTE.US,D,20250304,000000,57.88,60.67,56.49,59.8,47155,0
+BLTE.US,D,20250305,000000,59.3097,61.4,59.3,60.36,29893,0
+BLTE.US,D,20250306,000000,60.37,61.8,60.29,61.06,31933,0
+BLTE.US,D,20250307,000000,61.5,63.99,61.5,63.19,77226,0
+BLTE.US,D,20250310,000000,63.99,67.79,63.05,66.95,169137,0
+BLTE.US,D,20250311,000000,67,69.29,65.0735,68.61,131643,0
+BLTE.US,D,20250312,000000,69.4,70.185,68.95,69.48,51833,0
+BLTE.US,D,20250313,000000,70.11,70.99,69.09,69.485,41774,0
+BLTE.US,D,20250314,000000,69.01,69.39,66.28,67.445,68507,0
+BLTE.US,D,20250317,000000,65.61,67.85,65.52,67.81,25313,0
+BLTE.US,D,20250318,000000,68.03,68.692,67.4,68.38,43625,0
+BLTE.US,D,20250319,000000,68.5,68.6,67.05,67.69,35821,0
+BLTE.US,D,20250320,000000,67.06,67.98,65.01,67.73,30620,0
+BLTE.US,D,20250321,000000,67.81,67.82,66.63,67.28,17485,0
+BLTE.US,D,20250324,000000,67.4,67.9,65.1,66.945,27815,0
+BLTE.US,D,20250325,000000,67.09,67.09,64.1,64.5,28909,0
+BLTE.US,D,20250326,000000,66.58,66.58,64.3,65.21,21936,0
+BLTE.US,D,20250327,000000,65,67.4,65,66.85,56464,0
+BLTE.US,D,20250328,000000,66.89,66.98,64.6901,66.7,17209,0
+BLTE.US,D,20250331,000000,66.76,66.76,65.01,66.22,18185,0
+BLTE.US,D,20250401,000000,65.2,65.7,64.18,65,29826,0
+BLTE.US,D,20250402,000000,64.91,65.85,64.55,65.36,16316,0
+BLTE.US,D,20250403,000000,65,65,63,64.03,19072,0
+BLTE.US,D,20250404,000000,64,64.12,55,56.9,100768,0
+BLTE.US,D,20250407,000000,53.18,56,50.9748,55.67,53144,0
+BLTE.US,D,20250408,000000,56.81,58.9901,52.96,54.1,33898,0
+BLTE.US,D,20250409,000000,53.11,55.54,49,55.1,73878,0
+BLTE.US,D,20250410,000000,54.84,60.7,54.84,58.52,101302,0
+BLTE.US,D,20250411,000000,58.22,58.22,56.46,56.6,31933,0
+BLTE.US,D,20250414,000000,58,59.1249,57,58.61,25065,0
+BLTE.US,D,20250415,000000,58.6,60.21,58.31,58.88,49021,0
+BLTE.US,D,20250416,000000,58.76,58.76,56.5,57.28,11316,0
+BLTE.US,D,20250417,000000,56.76,58.01,55.51,56.4,20440,0
+BLTE.US,D,20250421,000000,56.39,56.4,53.595,54.69,31014,0
+BLTE.US,D,20250422,000000,54.62,58.89,54.62,58.38,25114,0
+BLTE.US,D,20250423,000000,58.99,59.1325,56,58.8,48082,0
+BLTE.US,D,20250424,000000,58.66,60.04,58.15,59.59,26668,0
+BLTE.US,D,20250425,000000,59.6,59.6,57.7,58.23,22496,0
+BLTE.US,D,20250428,000000,58.23,60.5,57.51,60.18,37275,0
+BLTE.US,D,20250429,000000,58.678,62.75,58.678,62.3,41002,0
+BLTE.US,D,20250430,000000,61.65,61.9999,60.74,61.48,10711,0
+BLTE.US,D,20250501,000000,61.44,62.05,60.552,61.9,13847,0
+BLTE.US,D,20250502,000000,62.55,63.2,60.6,62.66,23745,0
+BLTE.US,D,20250505,000000,63.37,63.37,61.7,62.5,15350,0
+BLTE.US,D,20250506,000000,62.5,62.85,60,61.11,13487,0
+BLTE.US,D,20250507,000000,61.87,62.26,59.62,61.33,21355,0
+BLTE.US,D,20250508,000000,62,62.55,59.04,60.93,25320,0
+BLTE.US,D,20250509,000000,61,61.5799,60.735,61.1,13005,0
+BLTE.US,D,20250512,000000,61.7,62.3,61.2,61.99,10970,0
+BLTE.US,D,20250513,000000,61.2,61.65,60.01,60.89,18804,0
+BLTE.US,D,20250514,000000,60.89,61.91,60.88,61.6,10894,0
+BLTE.US,D,20250515,000000,62.5,67.91,62,67.07,53128,0
+BLTE.US,D,20250516,000000,67.46,67.51,64.38,64.4,37706,0
+BLTE.US,D,20250519,000000,64.4,65,62.28,65,37970,0
+BLTE.US,D,20250520,000000,63.83,65.5,63.25,64.81,29213,0
+BLTE.US,D,20250521,000000,70.9,74.15,67.1,67.29,122849,0
+BLTE.US,D,20250522,000000,66.16,66.68,63.65,64.63,63119,0
+BLTE.US,D,20250523,000000,63.01,63.01,60.5,61,27818,0
+BLTE.US,D,20250527,000000,61.48,61.82,60.23,61.63,25209,0
+BLTE.US,D,20250528,000000,61.55,62.5,61,61.61,20004,0
+BLTE.US,D,20250529,000000,62,66.1,61.51,65.64,26728,0
+BLTE.US,D,20250530,000000,65,65.62,64.5,64.87,10940,0
+BLTE.US,D,20250602,000000,64.99,65.8,63.455,65.02,14018,0
+BLTE.US,D,20250603,000000,65.11,65.92,64.53,64.82,14155,0
+BLTE.US,D,20250604,000000,65,65.5,64.695,65.28,8868,0
+BLTE.US,D,20250605,000000,64.1,64.8,63.425,64.22,20404,0
+BLTE.US,D,20250606,000000,63.615,63.9,59.66,59.68,85471,0
+BLTE.US,D,20250609,000000,60.6599,61.88,60.48,61.4,37722,0
+BLTE.US,D,20250610,000000,61.63,61.99,61.05,61.19,39882,0
+BLTE.US,D,20250611,000000,61.15,62.485,60.17,61.1,21221,0
+BLTE.US,D,20250612,000000,60.7,62.14,60.39,62.14,33278,0
+BLTE.US,D,20250613,000000,61.29,61.48,59.55,59.55,21092,0
+BLTE.US,D,20250616,000000,60,60.2399,58.8101,59.99,42595,0
+BLTE.US,D,20250617,000000,59.25,60.35,58.55,58.55,19927,0
+BLTE.US,D,20250618,000000,58.7472,60.8,58.7472,60.36,25190,0
+BLTE.US,D,20250620,000000,60.3,60.88,59.2,60.48,83537,0
+BLTE.US,D,20250623,000000,60.89,62.6,60.73,61.5,40075,0
+BLTE.US,D,20250624,000000,61.41,62,59,59.68,42101,0
+BLTE.US,D,20250625,000000,59.62,61.1,59.5,61.1,39423,0
+BLTE.US,D,20250626,000000,60.64,61.9,59,59.9,57772,0
+BLTE.US,D,20250627,000000,59.94,60.8,59.04,59.04,31499,0
+BLTE.US,D,20250630,000000,59,59.3,57.46,57.7,55405,0
+BLTE.US,D,20250701,000000,57.02,59.7098,56.59,57.16,79680,0
+BLTE.US,D,20250702,000000,56.85,59.51,56.1,56.81,114550,0
+BLTE.US,D,20250703,000000,57.99,59.65,57.68,59.465,64433,0
+BLTE.US,D,20250707,000000,59.26,59.45,57.99,58.63,60241,0
+BLTE.US,D,20250708,000000,59.21,61.2,58.7702,60.12,112117,0
+BLTE.US,D,20250709,000000,60,64.1999,59.055,64.16,61930,0
+BLTE.US,D,20250710,000000,62.09,63.44,61.18,62.03,39844,0
+BLTE.US,D,20250711,000000,62.49,63.6235,60.6,63.22,180040,0
+BLTE.US,D,20250714,000000,63.16,64.1,62.245,63.58,125270,0
+BLTE.US,D,20250715,000000,63.59,65.3,63,63.32,172332,0
+BLTE.US,D,20250716,000000,62.91,63.3,61.4103,62.05,53096,0
+BLTE.US,D,20250717,000000,61.65,62.28,60.08,60.99,32097,0
+BLTE.US,D,20250718,000000,61.1809,61.55,60.47,60.92,30551,0
+BLTE.US,D,20250721,000000,61.91,62.6,61.2,61.3,44334,0
+BLTE.US,D,20250722,000000,60.99,62.6403,59.12,59.675,132211,0
+BLTE.US,D,20250723,000000,61.78,62.37,60.37,62.31,21150,0
+BLTE.US,D,20250724,000000,62.32,62.48,61.01,61.85,22622,0
+BLTE.US,D,20250725,000000,62.39,62.48,61.02,62.24,20602,0
+BLTE.US,D,20250728,000000,62.3,62.38,61.5,62.05,10234,0
+BLTE.US,D,20250729,000000,62.08,63.95,62.08,63.59,12620,0
+BLTE.US,D,20250730,000000,63.98,65.255,63.59,64.81,30552,0
+BLTE.US,D,20250731,000000,64.18,65.36,63.337,65.01,48822,0
+BLTE.US,D,20250801,000000,64.8,66.11,63.4,65.72,41269,0
+BLTE.US,D,20250804,000000,66.195,69.79,65.855,69.79,20328,0
+BLTE.US,D,20250805,000000,69.09,69.09,64.85,66.31,43552,0
+BLTE.US,D,20250806,000000,65.05,68,64.96,67.99,51402,0
+BLTE.US,D,20250807,000000,67.75,74,67.3,70.09,141300,0
+BLTE.US,D,20250808,000000,70.95,73.9,69.02,69.88,41565,0
+BLTE.US,D,20250811,000000,68.99,74,68.99,69.5,60869,0
+BLTE.US,D,20250812,000000,69.5,74.49,69.47,72.73,59772,0
+BLTE.US,D,20250813,000000,72.42,73.83,70.82,71.56,53213,0
+BLTE.US,D,20250814,000000,70.25,70.96,68.78,68.98,104715,0
+BLTE.US,D,20250815,000000,68.01,70.26,66.63,66.63,44722,0
+BLTE.US,D,20250818,000000,67.46,67.8852,64.63,64.95,35902,0
+BLTE.US,D,20250819,000000,64.5,64.562,60.11,61.81,82961,0
+BLTE.US,D,20250820,000000,61.3,63.89,60,63.42,22256,0
+BLTE.US,D,20250821,000000,63.51,66.29,63.51,65.2,27002,0
+BLTE.US,D,20250822,000000,65.2,66.89,64.4,64.4,24096,0
+BLTE.US,D,20250825,000000,64.8,65.14,63,63.62,47793,0
+BLTE.US,D,20250826,000000,64.49,67.41,64.4,65.13,28046,0
+BLTE.US,D,20250827,000000,65.82,65.85,64.2,64.2,50759,0
+BLTE.US,D,20250828,000000,64.85,65.8,63.535,64.51,21898,0
+BLTE.US,D,20250829,000000,64,64.625,62.5,63.03,17203,0
+BLTE.US,D,20250902,000000,62.18,65.46,62.18,65.36,18414,0
+BLTE.US,D,20250903,000000,65.49,66.15,63.51,63.51,23424,0
+BLTE.US,D,20250904,000000,64,65.71,64,65.14,11872,0
+BLTE.US,D,20250905,000000,66.09,67.1,65.5,65.74,25566,0
+BLTE.US,D,20250908,000000,69.69,69.69,67.1605,67.51,20584,0
+BLTE.US,D,20250909,000000,66.5,68,65.68,65.68,22519,0
+BLTE.US,D,20250910,000000,65.5,66.585,65.3,66.27,28232,0
+BLTE.US,D,20250911,000000,66.63,69.3,66,68.55,52143,0
+BLTE.US,D,20250912,000000,68.5,69.9,67.2,69.48,66204,0
+BLTE.US,D,20250915,000000,69.6,73.8,65.9,66.8,194853,0
+BLTE.US,D,20250916,000000,67.35,68.17,64.8,66.9,65063,0
+BLTE.US,D,20250917,000000,68.1375,73.28,67.815,73,64652,0
+BLTE.US,D,20250918,000000,73.16,74.25,73,73.25,72659,0
+BLTE.US,D,20250919,000000,73.24,74.2,70.2,70.2,71038,0
+BLTE.US,D,20250922,000000,70.2,71.4,70.09,71.29,36101,0
+BLTE.US,D,20250923,000000,71.3,72.6,70.06,71.05,42101,0
+BLTE.US,D,20250924,000000,69.81,71.18,68.885,69.8,53062,0
+BLTE.US,D,20250925,000000,69.7,71.31,68.21,70.01,74885,0
+BLTE.US,D,20250926,000000,70,70.45,68.35,69.98,49317,0
+BLTE.US,D,20250929,000000,71,73.375,70.17,73,46176,0
+BLTE.US,D,20250930,000000,73,74.2,72.67,74,37227,0
+BLTE.US,D,20251001,000000,73.8566,73.9114,72.5,73.5,25393,0
+BLTE.US,D,20251002,000000,73.4801,74.1,70.8,74.06,76468,0
+BLTE.US,D,20251003,000000,73.99,75.6,72.65,75.6,70120,0
+BLTE.US,D,20251006,000000,75.948,78.5,75.948,78.1,96020,0
+BLTE.US,D,20251007,000000,78.75,79.95,76.2332,77.4,126539,0
+BLTE.US,D,20251008,000000,76.5,79.9999,76.5,78.06,40999,0
+BLTE.US,D,20251009,000000,78.13,80,77.125,78.5,73500,0
+BLTE.US,D,20251010,000000,78.47,79.41,77.64,79.28,38190,0
+BLTE.US,D,20251013,000000,80,80.185,78.81,79.77,29751,0
+BLTE.US,D,20251014,000000,79.7,80.04,78.71,79.26,32826,0
+BLTE.US,D,20251015,000000,80,81.505,79.05,81.26,74700,0
+BLTE.US,D,20251016,000000,81.01,90,81.01,89.07,143584,0
+BLTE.US,D,20251017,000000,91.92,91.92,86.5,87.71,101993,0
+BLTE.US,D,20251020,000000,87.56,91.01,86.57,90.37,54774,0
+BLTE.US,D,20251021,000000,89.55,92.11,88.12,92,49799,0
+BLTE.US,D,20251022,000000,91.6,91.7,88,89.36,54787,0
+BLTE.US,D,20251023,000000,89.62,92.48,89.155,92.22,131749,0
+BLTE.US,D,20251024,000000,92.99,93.5876,91.525,92.82,83725,0
+BLTE.US,D,20251027,000000,92.5,94,92.14,93.82,45958,0
+BLTE.US,D,20251028,000000,93.5,93.9,90.765,93.02,63224,0
+BLTE.US,D,20251029,000000,92.41,98.22,91.401,98,158868,0
+BLTE.US,D,20251030,000000,97.5,99,95.2901,98.1,79095,0
+BLTE.US,D,20251031,000000,98.85,107,97.985,105.905,135989,0
+BLTE.US,D,20251103,000000,107.5,115.41,107,112.4,160813,0
+BLTE.US,D,20251104,000000,111.19,116.24,109,111.08,145844,0
+BLTE.US,D,20251105,000000,111.23,114.6599,111,112.42,83759,0
+BLTE.US,D,20251106,000000,113.32,113.809,111,111.73,53948,0
+BLTE.US,D,20251107,000000,110.41,117.89,106.1,113.19,209025,0
+BLTE.US,D,20251110,000000,114.15,124.73,112,117.34,175385,0
+BLTE.US,D,20251111,000000,115,116,102,105.76,75575,0
+BLTE.US,D,20251112,000000,109.71,113.475,109,110.815,42985,0
+BLTE.US,D,20251113,000000,110,113.99,109.0275,112.41,45243,0
+BLTE.US,D,20251114,000000,109.68,117.83,108.75,116.72,58936,0
+BLTE.US,D,20251117,000000,116.9,120.9739,116.29,116.91,52656,0
+BLTE.US,D,20251118,000000,116,125.24,116,123.19,136197,0
+BLTE.US,D,20251119,000000,123.5,124,119.0001,120.365,59259,0
+BLTE.US,D,20251120,000000,119.22,120.28,105.88,109.18,146491,0
+BLTE.US,D,20251121,000000,110.08,121.89,108,120.56,363909,0
+BLTE.US,D,20251124,000000,126.5,144.99,126,136,285672,0
+BLTE.US,D,20251125,000000,140.75,141,115.41,127.8,537901,0
+BLTE.US,D,20251126,000000,130,133,122.75,129.62,118338,0
+BLTE.US,D,20251128,000000,130,138.105,129,137.44,75294,0
+BLTE.US,D,20251201,000000,153.5,154.99,130.06,154.02,753209,0
+BLTE.US,D,20251202,000000,160.43,160.55,145.69,150.84,1038771,0
+BLTE.US,D,20251203,000000,153.96,155.5,151,151.79,189535,0
+BLTE.US,D,20251204,000000,152,152.5,143.7069,151.27,388086,0
+BLTE.US,D,20251205,000000,151,151.79,140.07,150,314492,0
+BLTE.US,D,20251208,000000,148,154,146.61,149.91,125756,0
+BLTE.US,D,20251209,000000,149.3,151.6,147.01,149.13,246497,0
+BLTE.US,D,20251210,000000,148.33,148.65,145.01,146.99,207885,0
+BLTE.US,D,20251211,000000,149.04,161.32,144.88,150.24,555193,0
+BLTE.US,D,20251212,000000,150.25,151.16,140.989,141.32,169963,0
+BLTE.US,D,20251215,000000,142.5,147.08,141.565,142.53,124848,0
+BLTE.US,D,20251216,000000,141.14,149.27,141,149.13,144328,0
+BLTE.US,D,20251217,000000,149.5,157.5,149.46,154.21,287060,0
+BLTE.US,D,20251218,000000,154.8,162,153,154.54,260993,0
+BLTE.US,D,20251219,000000,154.25,157.25,153.53,156,368592,0
+BLTE.US,D,20251222,000000,156.99,158.5,153.755,155.49,339055,0
+BLTE.US,D,20251223,000000,154.31,156.415,153,154.5,125380,0
+BLTE.US,D,20251224,000000,154,157,154,155,112895,0
+BLTE.US,D,20251226,000000,154.51,155.48,153.62,154.93,72011,0
+BLTE.US,D,20251229,000000,154.93,169.75,151.5,165.29,309463,0
+BLTE.US,D,20251230,000000,164.35,165.29,156.71,160.82,193286,0
+BLTE.US,D,20251231,000000,159.8,161.8,158.21,159.96,60947,0
+BLTE.US,D,20260102,000000,160.01,162.11,156.38,159.27,242043,0
+BLTE.US,D,20260105,000000,159.165,160.5,153.56,159.42,199032,0
+BLTE.US,D,20260106,000000,162.2,162.49,157.35,160.18,229317,0
+BLTE.US,D,20260107,000000,162.41,165.25,158.0001,164.2,539631,0
+BLTE.US,D,20260108,000000,164.99,170.245,163.64,164.005,478310,0
+BLTE.US,D,20260109,000000,164.05,166,155.49,158.36,350563,0
+BLTE.US,D,20260112,000000,159.61,159.95,146.06,154.79,327303,0
+BLTE.US,D,20260113,000000,154.5,158,152.99,156.95,198916,0
+BLTE.US,D,20260114,000000,157,157.5,149.5,153.68,257779,0
+BLTE.US,D,20260115,000000,153.9,155.5,148.56,149.61,138368,0
+BLTE.US,D,20260116,000000,151,157.48,148.1,155.11,159479,0
+BLTE.US,D,20260120,000000,152.44,161,150.0001,160.01,134873,0
+BLTE.US,D,20260121,000000,160.07,163.1741,155,159.19,100906,0
+BLTE.US,D,20260122,000000,159.2,162.46,157.631,159.85,116717,0
+BLTE.US,D,20260123,000000,159.54,165.78,156.515,164.575,112268,0
+BLTE.US,D,20260126,000000,167.48,174.78,160.51,162.47,427113,0
+BLTE.US,D,20260127,000000,162.9,171,162.8201,167.34,200016,0
+BLTE.US,D,20260128,000000,167.09,171.6281,164.5,165.64,309416,0
+BLTE.US,D,20260129,000000,166,169.09,160.94,169.02,356061,0
+BLTE.US,D,20260130,000000,166.63,169.285,160,169,193520,0
+BLTE.US,D,20260202,000000,166.9,174.25,165.51,173.31,117495,0
+BLTE.US,D,20260203,000000,173.99,200,173.99,187.27,445650,0
+BLTE.US,D,20260204,000000,186.51,190.88,178,182.79,214481,0
+BLTE.US,D,20260205,000000,181.52,189.89,175.18,178.33,327497,0
+BLTE.US,D,20260206,000000,179.89,192.935,179.89,187.86,365169,0
+BLTE.US,D,20260209,000000,189.99,189.99,177.2,183.01,166778,0
+BLTE.US,D,20260210,000000,181.34,182.885,176.16,176.91,110155,0
+BLTE.US,D,20260211,000000,177.16,178,168,175.06,149263,0
+BLTE.US,D,20260212,000000,175.84,179.99,173.19,174.61,96573,0
+BLTE.US,D,20260213,000000,177.22,177.22,171.35,175.26,118299,0
+BLTE.US,D,20260217,000000,176.61,179.7799,171.78,175.84,79706,0
+BLTE.US,D,20260218,000000,174.9,180.28,171,173.93,153039,0
diff --git a/daily/us/nasdaq stocks/1/bluww.us.txt b/daily/us/nasdaq stocks/1/bluww.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bccb88ec6c63111eb9f300dc1b1f20b919314162
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bluww.us.txt	
@@ -0,0 +1,124 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLUWW.US,D,20250731,000000,0.1,0.17,0.1,0.17,208158,0
+BLUWW.US,D,20250801,000000,0.25,0.25,0.25,0.25,354,0
+BLUWW.US,D,20250804,000000,0.24,0.24,0.1687,0.2134,10604,0
+BLUWW.US,D,20250805,000000,0.2487,0.25,0.18,0.199999,9921,0
+BLUWW.US,D,20250806,000000,0.12,0.2,0.12,0.1899,406409,0
+BLUWW.US,D,20250807,000000,0.17,0.175,0.1281,0.1281,5285,0
+BLUWW.US,D,20250808,000000,0.16,0.16,0.159,0.159,570,0
+BLUWW.US,D,20250811,000000,0.18,0.18,0.1264,0.1264,15087,0
+BLUWW.US,D,20250812,000000,0.15,0.15,0.0502,0.0502,5192,0
+BLUWW.US,D,20250813,000000,0.132,0.149999,0.0633,0.1006,112601,0
+BLUWW.US,D,20250814,000000,0.12,0.14,0.11,0.11,173635,0
+BLUWW.US,D,20250815,000000,0.12,0.12,0.12,0.12,489,0
+BLUWW.US,D,20250818,000000,0.136,0.136,0.136,0.136,504,0
+BLUWW.US,D,20250821,000000,0.14,0.14,0.1399,0.1399,220,0
+BLUWW.US,D,20250822,000000,0.134,0.1551,0.11,0.1551,6471,0
+BLUWW.US,D,20250826,000000,0.1328,0.1328,0.1327,0.1327,859,0
+BLUWW.US,D,20250827,000000,0.1284,0.1284,0.1283,0.1284,508,0
+BLUWW.US,D,20250828,000000,0.1304,0.1304,0.13,0.13,3039,0
+BLUWW.US,D,20250829,000000,0.14,0.14,0.14,0.14,50315,0
+BLUWW.US,D,20250902,000000,0.1863,0.199899,0.1306,0.1306,6383,0
+BLUWW.US,D,20250903,000000,0.14,0.16,0.132,0.132,146982,0
+BLUWW.US,D,20250904,000000,0.1335,0.134,0.1206,0.1206,11311,0
+BLUWW.US,D,20250905,000000,0.1224,0.1224,0.1206,0.1206,3204,0
+BLUWW.US,D,20250908,000000,0.18,0.21,0.16,0.202,599365,0
+BLUWW.US,D,20250909,000000,0.21,0.214,0.1769,0.214,25041,0
+BLUWW.US,D,20250910,000000,0.2,0.2028,0.18,0.2,13073,0
+BLUWW.US,D,20250911,000000,0.1925,0.1925,0.16,0.17,131583,0
+BLUWW.US,D,20250912,000000,0.16031,0.176,0.16031,0.1726,6329,0
+BLUWW.US,D,20250915,000000,0.18,0.192,0.15,0.15,50301,0
+BLUWW.US,D,20250916,000000,0.1527,0.1639,0.1509,0.1509,2353,0
+BLUWW.US,D,20250917,000000,0.1599,0.1599,0.1428,0.15,24524,0
+BLUWW.US,D,20250918,000000,0.1599,0.16,0.125,0.1351,20874,0
+BLUWW.US,D,20250919,000000,0.16,0.16,0.144,0.144,6372,0
+BLUWW.US,D,20250922,000000,0.16,0.16,0.1253,0.1496,54120,0
+BLUWW.US,D,20250923,000000,0.15,0.19,0.145,0.15,38864,0
+BLUWW.US,D,20250924,000000,0.165,0.165,0.1526,0.1563,22400,0
+BLUWW.US,D,20250929,000000,0.159,0.159,0.159,0.159,918,0
+BLUWW.US,D,20250930,000000,0.16,0.16005,0.1401,0.1419,31103,0
+BLUWW.US,D,20251001,000000,0.1595,0.1841,0.1594,0.1607,1388,0
+BLUWW.US,D,20251002,000000,0.1998,0.1998,0.1998,0.1998,520,0
+BLUWW.US,D,20251003,000000,0.1862,0.19,0.17,0.1744,11073,0
+BLUWW.US,D,20251006,000000,0.19,0.19,0.1705,0.171,189393,0
+BLUWW.US,D,20251007,000000,0.18,0.2,0.1654,0.17,10170,0
+BLUWW.US,D,20251008,000000,0.176,0.176,0.170001,0.170001,2284,0
+BLUWW.US,D,20251009,000000,0.175,0.19,0.1621,0.17,40654,0
+BLUWW.US,D,20251010,000000,0.18,0.195,0.18,0.19,27624,0
+BLUWW.US,D,20251013,000000,0.1777,0.222,0.1747,0.19,103657,0
+BLUWW.US,D,20251014,000000,0.2199,0.222,0.219,0.222,5443,0
+BLUWW.US,D,20251015,000000,0.22,0.22,0.2117,0.2155,12782,0
+BLUWW.US,D,20251016,000000,0.214999,0.215,0.214999,0.215,10000,0
+BLUWW.US,D,20251020,000000,0.2,0.215,0.1999,0.2141,18726,0
+BLUWW.US,D,20251021,000000,0.1939,0.2099,0.19,0.1901,60559,0
+BLUWW.US,D,20251022,000000,0.2,0.2097,0.19,0.2097,8136,0
+BLUWW.US,D,20251023,000000,0.19,0.224,0.1862,0.224,100182,0
+BLUWW.US,D,20251024,000000,0.215,0.215,0.215,0.215,1908,0
+BLUWW.US,D,20251027,000000,0.2,0.21,0.2,0.21,10285,0
+BLUWW.US,D,20251028,000000,0.21,0.21,0.2099,0.21,3634,0
+BLUWW.US,D,20251029,000000,0.19,0.2092,0.17,0.2092,11010,0
+BLUWW.US,D,20251030,000000,0.2091,0.21,0.19,0.19,15900,0
+BLUWW.US,D,20251031,000000,0.1971,0.1971,0.18081,0.18081,2240,0
+BLUWW.US,D,20251103,000000,0.1829,0.2076,0.1829,0.2076,5404,0
+BLUWW.US,D,20251104,000000,0.1936,0.1988,0.185,0.193376,8453,0
+BLUWW.US,D,20251105,000000,0.21,0.21,0.2055,0.2055,550,0
+BLUWW.US,D,20251106,000000,0.1868,0.1869,0.1867,0.1869,1500,0
+BLUWW.US,D,20251107,000000,0.18,0.18,0.18,0.18,199792,0
+BLUWW.US,D,20251110,000000,0.2,0.2,0.1874,0.2,8233,0
+BLUWW.US,D,20251111,000000,0.209899,0.21,0.2017,0.2099,2250,0
+BLUWW.US,D,20251112,000000,0.1868,0.21,0.1867,0.21,1550,0
+BLUWW.US,D,20251113,000000,0.2099,0.2099,0.2099,0.2099,161,0
+BLUWW.US,D,20251114,000000,0.1716,0.2099,0.1609,0.2099,12300,0
+BLUWW.US,D,20251117,000000,0.1879,0.1879,0.17,0.17,21151,0
+BLUWW.US,D,20251118,000000,0.1866,0.1866,0.1866,0.1866,4101,0
+BLUWW.US,D,20251119,000000,0.162,0.19,0.16,0.17,9334,0
+BLUWW.US,D,20251121,000000,0.1677,0.1677,0.1677,0.1677,1090,0
+BLUWW.US,D,20251124,000000,0.1777,0.1839,0.165,0.1669,6739,0
+BLUWW.US,D,20251125,000000,0.17,0.18,0.1501,0.17,30779,0
+BLUWW.US,D,20251128,000000,0.1759,0.1915,0.1759,0.1915,6606,0
+BLUWW.US,D,20251201,000000,0.75,0.7799,0.72,0.76,4970785,0
+BLUWW.US,D,20251202,000000,0.85,0.85,0.71,0.73,606240,0
+BLUWW.US,D,20251203,000000,0.73,0.749999,0.68,0.7,119773,0
+BLUWW.US,D,20251204,000000,0.7,0.732,0.68,0.705,113568,0
+BLUWW.US,D,20251205,000000,0.7,0.743,0.7,0.71,42305,0
+BLUWW.US,D,20251208,000000,0.725,0.725,0.7,0.7,3749,0
+BLUWW.US,D,20251209,000000,0.7,0.74,0.7,0.725,1744,0
+BLUWW.US,D,20251210,000000,0.7,0.7,0.6427,0.7,125563,0
+BLUWW.US,D,20251211,000000,0.65,0.7,0.65,0.66,42204,0
+BLUWW.US,D,20251212,000000,0.5593,0.61,0.5593,0.6031,20554,0
+BLUWW.US,D,20251215,000000,0.6109,0.64,0.5409,0.57,34853,0
+BLUWW.US,D,20251216,000000,0.58,0.5801,0.58,0.5801,5408,0
+BLUWW.US,D,20251217,000000,0.58001,0.58001,0.58001,0.58001,124,0
+BLUWW.US,D,20251218,000000,0.58,0.5842,0.58,0.5801,4632,0
+BLUWW.US,D,20251219,000000,0.58,0.5801,0.58,0.5801,1343,0
+BLUWW.US,D,20251222,000000,0.58,0.5801,0.58,0.58,415,0
+BLUWW.US,D,20251223,000000,0.58,0.62999,0.58,0.6,21522,0
+BLUWW.US,D,20251224,000000,0.52,0.649899,0.52,0.58,11600,0
+BLUWW.US,D,20251229,000000,0.4829,0.55,0.3501,0.53,76511,0
+BLUWW.US,D,20251230,000000,0.42,0.55,0.4102,0.55,46250,0
+BLUWW.US,D,20251231,000000,0.5105,0.53,0.5105,0.53,1680,0
+BLUWW.US,D,20260102,000000,0.63,0.65,0.63,0.65,5419,0
+BLUWW.US,D,20260105,000000,0.7,0.7,0.649899,0.6499,1192,0
+BLUWW.US,D,20260106,000000,0.65,0.69,0.6499,0.69,2605,0
+BLUWW.US,D,20260107,000000,0.67,0.7565,0.67,0.71,6790,0
+BLUWW.US,D,20260108,000000,0.71,0.75,0.71,0.71,1708,0
+BLUWW.US,D,20260109,000000,0.6727,0.6727,0.6727,0.6727,505,0
+BLUWW.US,D,20260112,000000,0.6499,0.6499,0.6499,0.6499,268,0
+BLUWW.US,D,20260113,000000,0.6599,0.6799,0.5924,0.6,11077,0
+BLUWW.US,D,20260114,000000,0.48,0.65,0.45501,0.65,1022,0
+BLUWW.US,D,20260115,000000,0.63,0.67,0.63,0.67,20654,0
+BLUWW.US,D,20260116,000000,0.66,0.66,0.66,0.66,206,0
+BLUWW.US,D,20260120,000000,0.6668,0.67,0.6,0.67,2826,0
+BLUWW.US,D,20260122,000000,0.5666,0.5902,0.5666,0.5902,270,0
+BLUWW.US,D,20260126,000000,0.59,0.5901,0.59,0.5901,1409,0
+BLUWW.US,D,20260128,000000,0.54,0.595,0.52001,0.53,1500,0
+BLUWW.US,D,20260129,000000,0.53,0.6,0.53,0.6,2117,0
+BLUWW.US,D,20260130,000000,0.53,0.53,0.52,0.53,9255,0
+BLUWW.US,D,20260202,000000,0.5301,0.5301,0.5201,0.5201,10027,0
+BLUWW.US,D,20260203,000000,0.5401,0.5401,0.5301,0.5301,10030,0
+BLUWW.US,D,20260205,000000,0.5201,0.6,0.5201,0.6,304,0
+BLUWW.US,D,20260209,000000,0.6,0.68,0.6,0.65,8531,0
+BLUWW.US,D,20260210,000000,0.5521,0.5521,0.5521,0.5521,100,0
+BLUWW.US,D,20260211,000000,0.552,0.552,0.552,0.552,192,0
+BLUWW.US,D,20260212,000000,0.56,0.6,0.56,0.6,2800,0
+BLUWW.US,D,20260217,000000,0.6,0.6,0.5999,0.6,600,0
diff --git a/daily/us/nasdaq stocks/1/blzru.us.txt b/daily/us/nasdaq stocks/1/blzru.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9a4e8bbc412e454b7311f7e14127ecbed04f51dd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/blzru.us.txt	
@@ -0,0 +1,97 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLZRU.US,D,20250910,000000,10.04,10.07,10.03,10.045,12421644,0
+BLZRU.US,D,20250911,000000,10.06,10.06,10.02,10.04,1902414,0
+BLZRU.US,D,20250912,000000,10.06,10.06,10.035,10.05,650882,0
+BLZRU.US,D,20250915,000000,10.03,10.06,10.03,10.04,192033,0
+BLZRU.US,D,20250916,000000,10.05,10.05,10.03,10.04,119520,0
+BLZRU.US,D,20250917,000000,10.02,10.046,10.02,10.035,139851,0
+BLZRU.US,D,20250918,000000,10.04,10.055,10.03,10.05,61611,0
+BLZRU.US,D,20250919,000000,10.05,10.07,10.04,10.06,219159,0
+BLZRU.US,D,20250922,000000,10.05,10.1,10.05,10.08,274710,0
+BLZRU.US,D,20250923,000000,10.08,10.0921,10.08,10.08,28375,0
+BLZRU.US,D,20250924,000000,10.1,10.1,10.09,10.1,127575,0
+BLZRU.US,D,20250925,000000,10.1,10.1,10.08,10.09,6884,0
+BLZRU.US,D,20250926,000000,10.09,10.36,10.09,10.34,774340,0
+BLZRU.US,D,20250929,000000,10.21,10.27,10.21,10.27,20143,0
+BLZRU.US,D,20250930,000000,10.3,10.3,10.225,10.225,8700,0
+BLZRU.US,D,20251001,000000,10.2444,10.28,10.225,10.24,54022,0
+BLZRU.US,D,20251002,000000,10.2286,10.2286,10.2,10.2,10732,0
+BLZRU.US,D,20251003,000000,10.24,10.24,10.2,10.225,72960,0
+BLZRU.US,D,20251006,000000,10.21,10.2607,10.2,10.26,181434,0
+BLZRU.US,D,20251007,000000,10.27,10.2898,10.26,10.28,10533,0
+BLZRU.US,D,20251008,000000,10.26,10.26,10.2301,10.25,54876,0
+BLZRU.US,D,20251009,000000,10.2438,10.3,10.2232,10.295,376971,0
+BLZRU.US,D,20251010,000000,10.28,10.33,10.28,10.33,223583,0
+BLZRU.US,D,20251013,000000,10.33,10.33,10.3,10.3,36699,0
+BLZRU.US,D,20251014,000000,10.33,10.33,10.3069,10.33,9236,0
+BLZRU.US,D,20251015,000000,10.32,10.335,10.31,10.32,54855,0
+BLZRU.US,D,20251016,000000,10.28,10.35,10.28,10.3,117901,0
+BLZRU.US,D,20251017,000000,10.3,10.35,10.2,10.24,293662,0
+BLZRU.US,D,20251020,000000,10.28,10.28,10.2446,10.26,58213,0
+BLZRU.US,D,20251021,000000,10.25,10.28,10.25,10.27,22411,0
+BLZRU.US,D,20251022,000000,10.35,10.35,10.2501,10.29,58023,0
+BLZRU.US,D,20251023,000000,10.27,10.301,10.27,10.29,82911,0
+BLZRU.US,D,20251024,000000,10.2666,10.29,10.26,10.29,4657,0
+BLZRU.US,D,20251027,000000,10.28,10.32,10.26,10.3,5482,0
+BLZRU.US,D,20251028,000000,10.3001,10.3214,10.25,10.31,64418,0
+BLZRU.US,D,20251029,000000,10.3,10.37,10.3,10.36,10984,0
+BLZRU.US,D,20251030,000000,10.3389,10.3478,10.315,10.315,11495,0
+BLZRU.US,D,20251031,000000,10.33,10.38,10.32,10.35,22017,0
+BLZRU.US,D,20251103,000000,10.37,10.39,10.33,10.39,116310,0
+BLZRU.US,D,20251104,000000,10.36,10.395,10.315,10.35,129403,0
+BLZRU.US,D,20251105,000000,10.3232,10.365,10.31,10.35,109343,0
+BLZRU.US,D,20251106,000000,10.33,10.37,10.3186,10.335,33585,0
+BLZRU.US,D,20251107,000000,10.51,10.51,10.3,10.32,145317,0
+BLZRU.US,D,20251110,000000,10.3386,10.3386,10.3,10.32,58428,0
+BLZRU.US,D,20251111,000000,10.34,10.3451,10.3,10.32,16848,0
+BLZRU.US,D,20251112,000000,10.44,10.44,10.3,10.3,25407,0
+BLZRU.US,D,20251113,000000,10.414,10.414,10.3,10.3,5405,0
+BLZRU.US,D,20251114,000000,10.3,11,10.3,10.35,2083,0
+BLZRU.US,D,20251117,000000,10.33,10.355,10.3,10.3,2551,0
+BLZRU.US,D,20251118,000000,10.3306,10.3306,10.255,10.28,30215,0
+BLZRU.US,D,20251119,000000,10.2682,10.355,10.255,10.28,7802,0
+BLZRU.US,D,20251120,000000,10.3101,10.365,10.23,10.23,4570,0
+BLZRU.US,D,20251121,000000,10.29,10.29,10.25,10.26,13864,0
+BLZRU.US,D,20251124,000000,10.37,10.37,10.24,10.25,57929,0
+BLZRU.US,D,20251125,000000,10.24,10.2932,10.2286,10.25,13014,0
+BLZRU.US,D,20251126,000000,10.25,10.3082,10.23,10.24,13136,0
+BLZRU.US,D,20251128,000000,10.251,10.2928,10.22,10.24,2711,0
+BLZRU.US,D,20251201,000000,10.24,10.3,10.24,10.25,5231,0
+BLZRU.US,D,20251202,000000,10.2501,10.3035,10.25,10.25,7771,0
+BLZRU.US,D,20251203,000000,10.25,10.25,10.25,10.25,1434,0
+BLZRU.US,D,20251204,000000,10.25,10.25,10.25,10.25,2079,0
+BLZRU.US,D,20251205,000000,10.25,10.25,10.22,10.22,102498,0
+BLZRU.US,D,20251208,000000,10.25,10.2501,10.25,10.2501,302,0
+BLZRU.US,D,20251209,000000,10.25,10.25,10.25,10.25,204,0
+BLZRU.US,D,20251210,000000,10.25,10.25,10.25,10.25,304,0
+BLZRU.US,D,20251211,000000,10.25,10.25,10.25,10.25,446,0
+BLZRU.US,D,20251212,000000,10.25,10.25,10.25,10.25,235,0
+BLZRU.US,D,20251215,000000,10.25,10.25,10.25,10.25,552,0
+BLZRU.US,D,20251216,000000,10.25,10.25,10.25,10.25,548,0
+BLZRU.US,D,20251217,000000,10.25,10.25,10.25,10.25,140,0
+BLZRU.US,D,20251219,000000,10.25,10.25,10.25,10.25,120,0
+BLZRU.US,D,20251223,000000,10.25,10.25,10.22,10.22,5100,0
+BLZRU.US,D,20251226,000000,10.25,10.25,10.25,10.25,153,0
+BLZRU.US,D,20251231,000000,10.22,10.25,10.22,10.25,7089,0
+BLZRU.US,D,20260108,000000,10.25,10.25,10.25,10.25,700000,0
+BLZRU.US,D,20260109,000000,10.28,10.28,10.24,10.25,453,0
+BLZRU.US,D,20260112,000000,10.28,10.33,10.21,10.2101,2340,0
+BLZRU.US,D,20260113,000000,10.22,10.22,10.21,10.21,304,0
+BLZRU.US,D,20260114,000000,10.21,10.21,10.2,10.2,1318,0
+BLZRU.US,D,20260115,000000,10.2499,10.31,10.2169,10.23,23150,0
+BLZRU.US,D,20260116,000000,10.21,10.29,10.2,10.24,4253,0
+BLZRU.US,D,20260120,000000,10.21,10.26,10.21,10.22,4247,0
+BLZRU.US,D,20260122,000000,10.27,10.3,10.19,10.2,12573,0
+BLZRU.US,D,20260126,000000,10.2198,10.2331,10.19,10.2331,14986,0
+BLZRU.US,D,20260127,000000,10.22,10.25,10.22,10.25,15850,0
+BLZRU.US,D,20260128,000000,10.23,10.23,10.23,10.23,1000,0
+BLZRU.US,D,20260129,000000,10.25,10.25,10.23,10.23,436,0
+BLZRU.US,D,20260202,000000,10.23,10.26,10.23,10.25,3597,0
+BLZRU.US,D,20260204,000000,10.25,10.26,10.22,10.23,6473,0
+BLZRU.US,D,20260205,000000,10.22,10.22,10.22,10.22,193,0
+BLZRU.US,D,20260206,000000,10.23,10.2301,10.23,10.2301,602,0
+BLZRU.US,D,20260209,000000,10.22,10.22,10.22,10.22,754,0
+BLZRU.US,D,20260210,000000,10.21,10.26,10.21,10.26,529,0
+BLZRU.US,D,20260211,000000,10.26,10.26,10.26,10.26,110,0
+BLZRU.US,D,20260213,000000,10.23,10.23,10.2099,10.21,970,0
+BLZRU.US,D,20260217,000000,10.224,10.23,10.2,10.2,690,0
diff --git a/daily/us/nasdaq stocks/1/bnzi.us.txt b/daily/us/nasdaq stocks/1/bnzi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5b4b4a0f61a314e8429dfe36f63ea4e8bd7d5f2f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bnzi.us.txt	
@@ -0,0 +1,1103 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNZI.US,D,20210216,000000,5075,5125,5050,5085,750.154,0
+BNZI.US,D,20210217,000000,5095,5095,5075,5075,698.422,0
+BNZI.US,D,20210218,000000,5075,5155,5075,5105,223.54000000000002,0
+BNZI.US,D,20210219,000000,5140,5185,5100,5120,531.5500000000001,0
+BNZI.US,D,20210222,000000,5145,5145,5090,5100,222.342,0
+BNZI.US,D,20210223,000000,5085,5125,5055,5090,253.58200000000002,0
+BNZI.US,D,20210224,000000,5090,5210,5075,5185,438.946,0
+BNZI.US,D,20210225,000000,5152.25,5195,5090,5110,140.56199999999998,0
+BNZI.US,D,20210226,000000,5125,5125,5045,5105,257.768,0
+BNZI.US,D,20210301,000000,5130,5130,5060,5065,62.358000000000004,0
+BNZI.US,D,20210302,000000,5065,5070,5030,5050,231.596,0
+BNZI.US,D,20210303,000000,5065,5065,4955,5000,211.06799999999998,0
+BNZI.US,D,20210304,000000,5020,5020,4975,4990,214.72,0
+BNZI.US,D,20210305,000000,5040,5040,4905,4960,255.904,0
+BNZI.US,D,20210308,000000,4980,5020,4925,4935,244.554,0
+BNZI.US,D,20210309,000000,4950,4960,4935,4955,30.302,0
+BNZI.US,D,20210310,000000,4950,4960,4915,4960,353.37600000000003,0
+BNZI.US,D,20210311,000000,4940,4960,4940,4960,26.546,0
+BNZI.US,D,20210312,000000,4950,4970,4925,4950,525.004,0
+BNZI.US,D,20210316,000000,4930,4930,4925,4930,51.876000000000005,0
+BNZI.US,D,20210317,000000,4955,4955,4900,4925,159.45000000000002,0
+BNZI.US,D,20210318,000000,4925,4935,4900,4930,307.28600000000006,0
+BNZI.US,D,20210319,000000,4910,4930,4900,4900,12.742,0
+BNZI.US,D,20210322,000000,4900,4925,4900,4915,16.454,0
+BNZI.US,D,20210323,000000,4900,4917.5,4850,4885,222.49200000000002,0
+BNZI.US,D,20210324,000000,4855,4855,4815,4830,276.424,0
+BNZI.US,D,20210325,000000,4805,4840,4805,4840,32.324000000000005,0
+BNZI.US,D,20210326,000000,4845,4900,4825,4885,52.534000000000006,0
+BNZI.US,D,20210329,000000,4850,4877.5,4805,4850,10.608,0
+BNZI.US,D,20210330,000000,4914.95,4914.95,4914.95,4914.95,0.592,0
+BNZI.US,D,20210331,000000,4862.5,5050,4835,4945,837.18,0
+BNZI.US,D,20210401,000000,4990,4990,4908.8,4940,83.92200000000001,0
+BNZI.US,D,20210405,000000,4970,4970,4915,4925,169.40800000000002,0
+BNZI.US,D,20210406,000000,4925,4942.5,4915,4915,170.686,0
+BNZI.US,D,20210407,000000,4915,4915,4890,4890,31.830000000000002,0
+BNZI.US,D,20210408,000000,4900,4965,4900,4965,52.132000000000005,0
+BNZI.US,D,20210409,000000,4936.1,4967.5,4925,4965,82.50200000000001,0
+BNZI.US,D,20210412,000000,4932.5,4932.5,4880.05,4917.5,3.544,0
+BNZI.US,D,20210413,000000,4925,4952.5,4925,4952.5,51.160000000000004,0
+BNZI.US,D,20210414,000000,4930,4950,4925,4950,7.23,0
+BNZI.US,D,20210415,000000,4935.6,4970,4930,4930,17.508000000000003,0
+BNZI.US,D,20210416,000000,4925,4935,4905,4930,15.696000000000002,0
+BNZI.US,D,20210419,000000,4905,4925,4900,4925,32.754000000000005,0
+BNZI.US,D,20210420,000000,4934.55,4934.55,4885,4885,8.458,0
+BNZI.US,D,20210421,000000,4890,4905,4885,4905,131.612,0
+BNZI.US,D,20210422,000000,4904.9,4965,4904.9,4925,39.304,0
+BNZI.US,D,20210423,000000,4925,4952.5,4895,4940,40.274,0
+BNZI.US,D,20210426,000000,4910,4917.5,4910,4917.5,1.226,0
+BNZI.US,D,20210427,000000,4925,4925,4845,4850,943.0840000000001,0
+BNZI.US,D,20210428,000000,4860,4875,4860,4875,358.058,0
+BNZI.US,D,20210429,000000,4895,4900,4865,4900,67.058,0
+BNZI.US,D,20210430,000000,4918.5,4945,4918.5,4930,6.316,0
+BNZI.US,D,20210503,000000,4885,4940,4880,4910,37.552,0
+BNZI.US,D,20210504,000000,4865,4900,4860,4895,532.226,0
+BNZI.US,D,20210505,000000,4885,4920,4885,4915,47.63,0
+BNZI.US,D,20210506,000000,4900,4925,4900,4920,398.25600000000003,0
+BNZI.US,D,20210507,000000,4885,4930,4880,4930,56.766,0
+BNZI.US,D,20210510,000000,4935,4935,4886.3,4930,484.76400000000007,0
+BNZI.US,D,20210511,000000,4920,4925,4875,4900,278.858,0
+BNZI.US,D,20210512,000000,4895,4920,4885,4915,99.29400000000001,0
+BNZI.US,D,20210513,000000,4880,4915,4880,4910,82.12400000000001,0
+BNZI.US,D,20210514,000000,4890,4914.2,4885,4900,120.21800000000002,0
+BNZI.US,D,20210517,000000,4900,4900,4890,4900,62.152,0
+BNZI.US,D,20210519,000000,4891,4900,4890,4890,2.766,0
+BNZI.US,D,20210520,000000,4875,4888.85,4875,4881.15,5.3500000000000005,0
+BNZI.US,D,20210521,000000,4865,4900,4865,4900,111.906,0
+BNZI.US,D,20210524,000000,4870.35,4875,4870.35,4875,0.7480000000000001,0
+BNZI.US,D,20210525,000000,4887.5,4887.5,4870,4885,6.8420000000000005,0
+BNZI.US,D,20210526,000000,4895,4895,4870.05,4880,5.104,0
+BNZI.US,D,20210527,000000,4880,4880,4866.2,4866.2,3.7520000000000007,0
+BNZI.US,D,20210528,000000,4865,4880,4865,4880,27.192000000000004,0
+BNZI.US,D,20210601,000000,4880,4880,4865,4865,3.286,0
+BNZI.US,D,20210602,000000,4872.5,4872.5,4865,4865,1.658,0
+BNZI.US,D,20210603,000000,4867.75,4870,4865,4870,2.4800000000000004,0
+BNZI.US,D,20210604,000000,4875,4875,4875,4875,0.446,0
+BNZI.US,D,20210607,000000,4875,4905.15,4867.5,4885,13.564,0
+BNZI.US,D,20210608,000000,4865,4865.3,4865,4865.3,0.758,0
+BNZI.US,D,20210609,000000,4905,4905,4875,4875,0.994,0
+BNZI.US,D,20210610,000000,4880.05,4905,4880,4895,47.074000000000005,0
+BNZI.US,D,20210611,000000,4900,4905,4885,4885,27.244,0
+BNZI.US,D,20210614,000000,4895.5,4900,4860,4870,79.998,0
+BNZI.US,D,20210615,000000,4865.05,4865.05,4850,4865,3.564,0
+BNZI.US,D,20210616,000000,4865,4865,4865,4865,0.8119999999999999,0
+BNZI.US,D,20210617,000000,4865,4870,4865,4870,3.7960000000000003,0
+BNZI.US,D,20210618,000000,4875,4875,4870,4870,37.618,0
+BNZI.US,D,20210621,000000,4870,4870,4870,4870,0.476,0
+BNZI.US,D,20210622,000000,4865,4910,4865,4875.1,65.012,0
+BNZI.US,D,20210624,000000,4887.5,4896.55,4875,4887.5,4.024,0
+BNZI.US,D,20210625,000000,4875,4890,4867.5,4875,9.466,0
+BNZI.US,D,20210628,000000,4870,4875,4840,4860,11.236,0
+BNZI.US,D,20210629,000000,4877.5,4877.5,4845,4855,3.3360000000000003,0
+BNZI.US,D,20210630,000000,4840,4845,4840,4840,21.734,0
+BNZI.US,D,20210701,000000,4862.5,4862.5,4840,4840,5.2780000000000005,0
+BNZI.US,D,20210702,000000,4850,4850,4840,4840,3.18,0
+BNZI.US,D,20210706,000000,4850,4857.5,4840,4840,10.05,0
+BNZI.US,D,20210707,000000,4850,4855,4840,4845,8.412,0
+BNZI.US,D,20210708,000000,4840,4840,4840,4840,2.336,0
+BNZI.US,D,20210709,000000,4840,4845,4840,4845,21.664,0
+BNZI.US,D,20210712,000000,4845,4845,4840,4840,1.34,0
+BNZI.US,D,20210713,000000,4855,4855,4840,4845,4.806000000000001,0
+BNZI.US,D,20210714,000000,4855,4855,4840,4850.05,2.652,0
+BNZI.US,D,20210716,000000,4845,4855,4845,4845,5.918,0
+BNZI.US,D,20210719,000000,4843.25,4855,4840,4840,10.424,0
+BNZI.US,D,20210720,000000,4840,4840,4830,4840,6.336,0
+BNZI.US,D,20210721,000000,4840,4855,4835,4850,14.46,0
+BNZI.US,D,20210722,000000,4860,4860,4840,4840,1.784,0
+BNZI.US,D,20210723,000000,4850,4861.9,4850,4850,1.308,0
+BNZI.US,D,20210726,000000,4840,4840,4830,4840,8.090000000000002,0
+BNZI.US,D,20210727,000000,4860,4860,4860,4860,0.33,0
+BNZI.US,D,20210728,000000,4845,4845,4845,4845,0.30800000000000005,0
+BNZI.US,D,20210729,000000,4845,4857.5,4845,4845.05,8.412,0
+BNZI.US,D,20210730,000000,4857.5,4859.4,4845,4853.35,4.944,0
+BNZI.US,D,20210802,000000,4815,4855,4815,4850,4.702000000000001,0
+BNZI.US,D,20210803,000000,4860,4860,4850,4855,2.008,0
+BNZI.US,D,20210804,000000,4838.6,4838.6,4835,4835,2.116,0
+BNZI.US,D,20210805,000000,4840,4845,4840,4845,17.404,0
+BNZI.US,D,20210806,000000,4900,4900,4895,4895,1.046,0
+BNZI.US,D,20210809,000000,4840,4840,4840,4840,0.414,0
+BNZI.US,D,20210811,000000,4889.95,4889.95,4889.95,4889.95,0.6400000000000001,0
+BNZI.US,D,20210812,000000,4879.95,4879.95,4879.95,4879.95,0.20400000000000001,0
+BNZI.US,D,20210813,000000,4870,4890,4835,4890,1.848,0
+BNZI.US,D,20210816,000000,4890,4890,4825,4825,3.49,0
+BNZI.US,D,20210817,000000,4815,4820,4805,4815,3.604,0
+BNZI.US,D,20210818,000000,4815,4815,4815,4815,0.47400000000000003,0
+BNZI.US,D,20210819,000000,4845,4845,4832.5,4840,9.036,0
+BNZI.US,D,20210820,000000,4850,4870,4850,4850,33.278,0
+BNZI.US,D,20210823,000000,4815,4815,4815,4815,9.796,0
+BNZI.US,D,20210824,000000,4840,4840,4840,4840,0.284,0
+BNZI.US,D,20210825,000000,4865,4865,4865,4865,166.496,0
+BNZI.US,D,20210826,000000,4879.95,4879.95,4871.4,4871.4,2.2420000000000004,0
+BNZI.US,D,20210830,000000,4827.5,4827.5,4825,4825,2.5,0
+BNZI.US,D,20210831,000000,4829.95,4885,4829.95,4875,3.6880000000000006,0
+BNZI.US,D,20210901,000000,4810,4810,4810,4810,1.304,0
+BNZI.US,D,20210902,000000,4825,4825,4820,4825,5.478000000000001,0
+BNZI.US,D,20210903,000000,4825,4855,4820,4855,8.942,0
+BNZI.US,D,20210907,000000,4825,4850.6,4825,4850.6,0.8039999999999999,0
+BNZI.US,D,20210913,000000,4840,4840,4840,4840,0.8320000000000001,0
+BNZI.US,D,20210914,000000,4860,4871.6,4845,4845,3.362,0
+BNZI.US,D,20210915,000000,4845,4860,4845,4850,29.812,0
+BNZI.US,D,20210916,000000,4875,4875,4840.05,4840.05,7.158,0
+BNZI.US,D,20210920,000000,4850,4875,4835,4871.85,52.418,0
+BNZI.US,D,20210922,000000,4852,4852,4852,4852,2.254,0
+BNZI.US,D,20210923,000000,4866.65,4866.65,4846.3,4846.3,4.686,0
+BNZI.US,D,20210924,000000,4845,4870,4845,4870,0.542,0
+BNZI.US,D,20210927,000000,4850,4870,4850,4870,0.6360000000000001,0
+BNZI.US,D,20210928,000000,4850,4850,4850,4850,0.746,0
+BNZI.US,D,20210929,000000,4850,4870,4850,4865,9.504000000000001,0
+BNZI.US,D,20210930,000000,4861.4,4867.5,4861.4,4865,1504.048,0
+BNZI.US,D,20211001,000000,4875,4880,4857.5,4865,372.148,0
+BNZI.US,D,20211004,000000,4875,4875,4865,4865,5.136,0
+BNZI.US,D,20211005,000000,4860,4890,4860,4860,4.05,0
+BNZI.US,D,20211006,000000,4867.5,4880,4867.5,4875,14.772,0
+BNZI.US,D,20211007,000000,4870,4885,4870,4885,3.5700000000000003,0
+BNZI.US,D,20211008,000000,4860,4860,4860,4860,1.016,0
+BNZI.US,D,20211011,000000,4885,4885,4880,4880,1.3,0
+BNZI.US,D,20211012,000000,4875,4885,4875,4885,2.636,0
+BNZI.US,D,20211013,000000,4885,4890,4860,4890,448.74600000000004,0
+BNZI.US,D,20211014,000000,4878,4885,4878,4885,6.032,0
+BNZI.US,D,20211015,000000,4875.1,4890,4875.05,4890,2.8440000000000003,0
+BNZI.US,D,20211018,000000,4875,4890,4875,4875,2.692,0
+BNZI.US,D,20211022,000000,4875,4890,4875,4890,190.81600000000003,0
+BNZI.US,D,20211026,000000,4887.05,4890,4880,4890,3.4560000000000004,0
+BNZI.US,D,20211027,000000,4875,4890,4875,4890,11.562000000000001,0
+BNZI.US,D,20211028,000000,4875.05,4890,4875.05,4890,0.91,0
+BNZI.US,D,20211029,000000,4880,4890,4880,4880,4.328,0
+BNZI.US,D,20211101,000000,4888.75,4890,4888.75,4890,1.838,0
+BNZI.US,D,20211102,000000,4882,4885,4882,4885,1.436,0
+BNZI.US,D,20211103,000000,4880,4890,4880,4890,2.4480000000000004,0
+BNZI.US,D,20211105,000000,4887,4890,4885,4890,0.86,0
+BNZI.US,D,20211108,000000,4890,4890,4890,4890,0.602,0
+BNZI.US,D,20211110,000000,4885,4890,4880,4885,9.912,0
+BNZI.US,D,20211111,000000,4880,4890,4875,4890,4.07,0
+BNZI.US,D,20211112,000000,4885,4890,4885,4890,0.7400000000000001,0
+BNZI.US,D,20211115,000000,4885,4890,4885,4890,2.7520000000000002,0
+BNZI.US,D,20211116,000000,4885,4895,4880,4895,44.878,0
+BNZI.US,D,20211117,000000,4890,4895,4880,4895,923.0860000000001,0
+BNZI.US,D,20211122,000000,4875,4890,4875,4890,28.698000000000004,0
+BNZI.US,D,20211123,000000,4895,4900,4880.05,4900,19.948,0
+BNZI.US,D,20211126,000000,4865,4900,4865,4900,6.242000000000001,0
+BNZI.US,D,20211129,000000,4870,4900,4870,4900,345.278,0
+BNZI.US,D,20211130,000000,4885,4900,4885,4900,219.36,0
+BNZI.US,D,20211201,000000,4900,4900,4875,4900,170.64800000000002,0
+BNZI.US,D,20211202,000000,4895,4910,4875,4910,184.43800000000002,0
+BNZI.US,D,20211203,000000,4880,4895,4865,4890,5.088000000000001,0
+BNZI.US,D,20211206,000000,4890,4890,4890,4890,1.002,0
+BNZI.US,D,20211207,000000,4895,4895,4895,4895,4.112,0
+BNZI.US,D,20211208,000000,4890,4900,4890,4895,3.5,0
+BNZI.US,D,20211209,000000,4900,4910,4895,4910,10.032,0
+BNZI.US,D,20211210,000000,4885,4905,4885,4905,2.076,0
+BNZI.US,D,20211213,000000,4880,4880,4880,4880,1.2880000000000003,0
+BNZI.US,D,20211214,000000,4885,4900,4885,4900,1141.534,0
+BNZI.US,D,20211216,000000,4900,4900,4850,4880,18.404,0
+BNZI.US,D,20211217,000000,4875,4900,4875,4900,6.3100000000000005,0
+BNZI.US,D,20211220,000000,4850,4850,4850,4850,0.514,0
+BNZI.US,D,20211228,000000,4860,4895,4860,4860,13.62,0
+BNZI.US,D,20211229,000000,4860,4890,4860,4890,2.288,0
+BNZI.US,D,20211230,000000,4875,4875,4875,4875,1.32,0
+BNZI.US,D,20211231,000000,4870,4890,4870,4880,3.886,0
+BNZI.US,D,20220103,000000,4885,4915,4885,4915,93.846,0
+BNZI.US,D,20220104,000000,4885,4885,4885,4885,0.336,0
+BNZI.US,D,20220106,000000,4880,4880,4880,4880,153.028,0
+BNZI.US,D,20220107,000000,4875,4895,4875,4895,5.002000000000001,0
+BNZI.US,D,20220112,000000,4880.05,4880.05,4880.05,4880.05,0.258,0
+BNZI.US,D,20220119,000000,4870,4873.35,4865,4873.35,2.74,0
+BNZI.US,D,20220120,000000,4875,4875,4875,4875,11.25,0
+BNZI.US,D,20220121,000000,4860,4860,4860,4860,14.344000000000001,0
+BNZI.US,D,20220124,000000,4860,4860.5,4860,4860,23.792,0
+BNZI.US,D,20220125,000000,4860,4885.05,4860,4885.05,14.37,0
+BNZI.US,D,20220127,000000,4855,4885,4855,4856,12.458,0
+BNZI.US,D,20220128,000000,4860,4875,4860,4867,11.592,0
+BNZI.US,D,20220131,000000,4865,4885,4865,4872.5,18.03,0
+BNZI.US,D,20220201,000000,4880,4885,4877.5,4877.5,28.206000000000003,0
+BNZI.US,D,20220202,000000,4870,4870,4870,4870,0.6980000000000001,0
+BNZI.US,D,20220203,000000,4870,4875,4870,4875,131.862,0
+BNZI.US,D,20220204,000000,4875,4875,4865,4870,41.2,0
+BNZI.US,D,20220207,000000,4880,4885,4875,4885,162.822,0
+BNZI.US,D,20220209,000000,4870,4885,4870,4885,1.362,0
+BNZI.US,D,20220210,000000,4890,4890,4885,4885,22.766000000000002,0
+BNZI.US,D,20220214,000000,4884.4,4884.4,4881.5,4881.5,0.886,0
+BNZI.US,D,20220215,000000,4890,4890,4890,4890,10.406,0
+BNZI.US,D,20220216,000000,4890,4890,4890,4890,48.826,0
+BNZI.US,D,20220217,000000,4885,4900,4885,4900,15.314,0
+BNZI.US,D,20220218,000000,4890,4890,4885,4890,170.598,0
+BNZI.US,D,20220222,000000,4885,4905,4885,4889.8,30.154000000000003,0
+BNZI.US,D,20220223,000000,4885,4885,4885,4885,1602.3000000000002,0
+BNZI.US,D,20220224,000000,4889.95,4889.95,4889.95,4889.95,0.536,0
+BNZI.US,D,20220225,000000,4885,4890,4885,4885,604.1020000000001,0
+BNZI.US,D,20220228,000000,4885,4885,4885,4885,11.898000000000001,0
+BNZI.US,D,20220301,000000,4890,4895,4885,4885,340.15000000000003,0
+BNZI.US,D,20220302,000000,4885,4885,4885,4885,329.89000000000004,0
+BNZI.US,D,20220303,000000,4895,4895,4895,4895,10.276000000000002,0
+BNZI.US,D,20220304,000000,4895,4895,4895,4895,10.020000000000001,0
+BNZI.US,D,20220307,000000,4890,4890,4890,4890,2.488,0
+BNZI.US,D,20220309,000000,4895,4895,4890,4895,162.61,0
+BNZI.US,D,20220310,000000,4895,4895,4895,4895,1433.396,0
+BNZI.US,D,20220311,000000,4900,4905,4895,4895,2.106,0
+BNZI.US,D,20220315,000000,4890,4900,4875,4885,937.0020000000001,0
+BNZI.US,D,20220316,000000,4885,4890,4885,4890,3.5700000000000003,0
+BNZI.US,D,20220317,000000,4890,4890,4890,4890,0.548,0
+BNZI.US,D,20220318,000000,4895,4900,4895,4895,13.41,0
+BNZI.US,D,20220321,000000,4905,4905,4890,4895,49.672000000000004,0
+BNZI.US,D,20220322,000000,4895,4895,4895,4895,2.016,0
+BNZI.US,D,20220325,000000,4900,4900,4900,4900,50.002,0
+BNZI.US,D,20220328,000000,4890,4900,4890,4900,403.34000000000003,0
+BNZI.US,D,20220329,000000,4905,4910,4895,4900,12.162,0
+BNZI.US,D,20220330,000000,4915,4915,4895,4895,401.348,0
+BNZI.US,D,20220331,000000,4895,4900,4895,4900,5.668,0
+BNZI.US,D,20220401,000000,4900,4900,4900,4900,0.202,0
+BNZI.US,D,20220405,000000,4900,4914.95,4900,4914.95,7.440000000000001,0
+BNZI.US,D,20220406,000000,4900,4905,4900,4905,3.112,0
+BNZI.US,D,20220407,000000,4905,4905,4905,4905,1.1500000000000001,0
+BNZI.US,D,20220408,000000,4920,4920,4912.5,4920,340.158,0
+BNZI.US,D,20220411,000000,4915,4920,4910,4910,11.374,0
+BNZI.US,D,20220412,000000,4935,4935,4910,4910,18.442,0
+BNZI.US,D,20220414,000000,4922.6,4922.6,4915,4920,3.708,0
+BNZI.US,D,20220418,000000,4917.5,4917.5,4917.5,4917.5,0.472,0
+BNZI.US,D,20220421,000000,4925,4925,4915,4916.1,30.474000000000004,0
+BNZI.US,D,20220422,000000,4915,4917.5,4915,4917.5,82.74400000000001,0
+BNZI.US,D,20220425,000000,4915.05,4915.3,4915,4915,1.04,0
+BNZI.US,D,20220426,000000,4915,4920,4915,4920,1.986,0
+BNZI.US,D,20220428,000000,4922.5,4922.5,4922.5,4922.5,0.20600000000000002,0
+BNZI.US,D,20220429,000000,4915,4915,4915,4915,3.7840000000000007,0
+BNZI.US,D,20220502,000000,4925,4925,4925,4925,7.702,0
+BNZI.US,D,20220503,000000,4915,4915,4915,4915,5.760000000000001,0
+BNZI.US,D,20220504,000000,4925,4925,4920,4920,12.806000000000001,0
+BNZI.US,D,20220505,000000,4920,4920,4915,4915,1500.0020000000002,0
+BNZI.US,D,20220509,000000,4915,4915,4915,4915,1.242,0
+BNZI.US,D,20220510,000000,4915,4915,4910,4910,12.714,0
+BNZI.US,D,20220511,000000,4905,4905,4900,4900,44.502,0
+BNZI.US,D,20220512,000000,4900,4910,4900,4910,52.720000000000006,0
+BNZI.US,D,20220513,000000,4910,4915,4910,4915,5.2620000000000005,0
+BNZI.US,D,20220516,000000,4910,4910,4910,4910,0.446,0
+BNZI.US,D,20220517,000000,4910,4910,4905,4905,59.026,0
+BNZI.US,D,20220518,000000,4905,4905,4905,4905,0.282,0
+BNZI.US,D,20220519,000000,4905,4905,4905,4905,0.27999999999999997,0
+BNZI.US,D,20220523,000000,4910,4910,4910,4910,0.2,0
+BNZI.US,D,20220524,000000,4910,4910,4905,4910,1827.4340000000002,0
+BNZI.US,D,20220526,000000,4910,4910,4910,4910,0.606,0
+BNZI.US,D,20220527,000000,4910,4912.5,4910,4912.5,418.86800000000005,0
+BNZI.US,D,20220531,000000,4910,4915,4910,4915,58.15800000000001,0
+BNZI.US,D,20220601,000000,4915,4915,4905,4910,198.472,0
+BNZI.US,D,20220606,000000,4940,4940,4910,4910,3.224,0
+BNZI.US,D,20220607,000000,4915,4915,4915,4915,1.062,0
+BNZI.US,D,20220609,000000,4922,4922,4922,4922,0.334,0
+BNZI.US,D,20220610,000000,4920,4925,4920,4920,7.414000000000001,0
+BNZI.US,D,20220613,000000,4915,4920,4912.5,4920,242.954,0
+BNZI.US,D,20220614,000000,4920,4920,4915.9,4920,5.832000000000001,0
+BNZI.US,D,20220615,000000,4920,4920,4915,4919.6,2.854,0
+BNZI.US,D,20220616,000000,4915,4915.05,4915,4915,42.814,0
+BNZI.US,D,20220617,000000,4920,4935,4910,4935,59.617999999999995,0
+BNZI.US,D,20220621,000000,4945,4945,4945,4945,0.514,0
+BNZI.US,D,20220622,000000,4910,4910,4910,4910,20.766000000000002,0
+BNZI.US,D,20220623,000000,4910,4920,4910,4915,12.536000000000001,0
+BNZI.US,D,20220628,000000,4925,4930,4925,4925,1.096,0
+BNZI.US,D,20220629,000000,4925,4925,4920,4920,0.8039999999999999,0
+BNZI.US,D,20220630,000000,4925,4925,4920,4920,3.8560000000000003,0
+BNZI.US,D,20220705,000000,4925,4935,4915,4920,302.14000000000004,0
+BNZI.US,D,20220706,000000,4925,4925,4925,4925,0.22400000000000003,0
+BNZI.US,D,20220707,000000,4922.3,4922.3,4915,4915,2.4640000000000004,0
+BNZI.US,D,20220712,000000,4925,4925,4925,4925,1.832,0
+BNZI.US,D,20220715,000000,4925,4925,4925,4925,1600.008,0
+BNZI.US,D,20220718,000000,4925,4935,4925,4925,0.8740000000000001,0
+BNZI.US,D,20220719,000000,4935,4935,4935,4935,1.044,0
+BNZI.US,D,20220720,000000,4925,4935,4925,4932.5,106.2,0
+BNZI.US,D,20220722,000000,4930,4945,4930,4935,48.78,0
+BNZI.US,D,20220726,000000,4935,4940,4935,4940,12.604000000000001,0
+BNZI.US,D,20220727,000000,4935,4945,4935,4945,439.40000000000003,0
+BNZI.US,D,20220728,000000,4935,4945,4935,4945,11.134,0
+BNZI.US,D,20220729,000000,4945,4945,4945,4945,2.09,0
+BNZI.US,D,20220801,000000,4935,4942.5,4935,4942.5,0.7160000000000001,0
+BNZI.US,D,20220802,000000,4950,4950,4935,4935,18.912000000000003,0
+BNZI.US,D,20220803,000000,4935,4945,4935,4935,17.502000000000002,0
+BNZI.US,D,20220805,000000,4940,4942.5,4940,4940,2.75,0
+BNZI.US,D,20220809,000000,4940,4940,4940,4940,48.746,0
+BNZI.US,D,20220810,000000,4955,4955,4955,4955,1.268,0
+BNZI.US,D,20220811,000000,4945,4945,4945,4945,0.414,0
+BNZI.US,D,20220816,000000,4945,4950,4945,4950,3249.284,0
+BNZI.US,D,20220818,000000,4952.1,4952.1,4945,4945,37.192,0
+BNZI.US,D,20220822,000000,4955,4960,4955,4960,10.728000000000002,0
+BNZI.US,D,20220825,000000,4955,4962.5,4955,4955,116.04200000000002,0
+BNZI.US,D,20220826,000000,4950,4954.15,4950,4954.15,4.016,0
+BNZI.US,D,20220830,000000,4955,4955,4955,4955,0.36400000000000005,0
+BNZI.US,D,20220831,000000,4957.5,4960,4955,4960,6.126,0
+BNZI.US,D,20220901,000000,4962.5,4962.5,4957.5,4960,217.22600000000003,0
+BNZI.US,D,20220902,000000,4955,4957.5,4955,4955,12.988,0
+BNZI.US,D,20220907,000000,4955,4955,4955,4955,1.4580000000000002,0
+BNZI.US,D,20220909,000000,4955,4955,4955,4955,67.65599999999999,0
+BNZI.US,D,20220914,000000,4960,4960,4960,4960,0.418,0
+BNZI.US,D,20220915,000000,4962.5,4962.5,4960,4960,4.37,0
+BNZI.US,D,20220916,000000,4960,4960,4960,4960,2.68,0
+BNZI.US,D,20220919,000000,4960,4960,4960,4960,10.184000000000001,0
+BNZI.US,D,20220920,000000,4960,4960,4960,4960,8.018,0
+BNZI.US,D,20220921,000000,4965,4965,4957.5,4960,79.968,0
+BNZI.US,D,20220922,000000,4965,4965,4965,4965,8.148000000000001,0
+BNZI.US,D,20220926,000000,4975,4975,4965,4965,0.786,0
+BNZI.US,D,20220927,000000,4967.5,4967.5,4967.5,4967.5,0.41,0
+BNZI.US,D,20220930,000000,4970,4970,4965,4965,389.072,0
+BNZI.US,D,20221003,000000,4970,4972.5,4965,4970,267.482,0
+BNZI.US,D,20221004,000000,4970,4975,4969.8,4970,670.6060000000001,0
+BNZI.US,D,20221005,000000,4975,4980,4975,4975,139.65200000000002,0
+BNZI.US,D,20221006,000000,4975,4977.5,4970,4977.5,185.79600000000002,0
+BNZI.US,D,20221007,000000,4980,4980,4980,4980,0.288,0
+BNZI.US,D,20221010,000000,4975,4985,4975,4985,28.130000000000003,0
+BNZI.US,D,20221011,000000,4980,4985,4980,4980,27.118000000000002,0
+BNZI.US,D,20221012,000000,4982.5,4982.5,4980,4980,16.286,0
+BNZI.US,D,20221013,000000,4980,4982.5,4980,4982.5,204.116,0
+BNZI.US,D,20221017,000000,4985,4987.5,4985,4985,6.394,0
+BNZI.US,D,20221018,000000,4985,4985,4985,4985,3.6780000000000004,0
+BNZI.US,D,20221019,000000,4985,4990,4984.8,4990,8.098,0
+BNZI.US,D,20221020,000000,4987.5,4987.5,4987.5,4987.5,0.22200000000000003,0
+BNZI.US,D,20221021,000000,4990,4992.5,4985,4985,204.298,0
+BNZI.US,D,20221024,000000,4987.5,4990,4985,4990,443.378,0
+BNZI.US,D,20221025,000000,4995,4995,4992.5,4995,35.836000000000006,0
+BNZI.US,D,20221028,000000,4997.5,5000,4995,4997.5,11.702,0
+BNZI.US,D,20221031,000000,4995,4995,4995,4995,0.4,0
+BNZI.US,D,20221101,000000,4995,5000,4992.5,4995,480.512,0
+BNZI.US,D,20221102,000000,5000,5000,5000,5000,0.31600000000000006,0
+BNZI.US,D,20221107,000000,5000,5005,5000,5005,2.206,0
+BNZI.US,D,20221109,000000,5007.5,5007.5,5007.5,5007.5,2.084,0
+BNZI.US,D,20221110,000000,5009.8,5010,5005,5005,354.94800000000004,0
+BNZI.US,D,20221111,000000,5010,5010,5010,5010,7.0120000000000005,0
+BNZI.US,D,20221114,000000,5005,5010,5005,5009.15,4.514,0
+BNZI.US,D,20221115,000000,5010,5010,5005,5010,304,0
+BNZI.US,D,20221122,000000,5015,5015,5015,5015,0.418,0
+BNZI.US,D,20221123,000000,5015,5015,5015,5015,0.298,0
+BNZI.US,D,20221125,000000,5020,5020,5020,5020,3.2140000000000004,0
+BNZI.US,D,20221130,000000,5017.5,5017.5,5015,5015,10,0
+BNZI.US,D,20221201,000000,5015,5015,5015,5015,1833.2259999999999,0
+BNZI.US,D,20221202,000000,5020,5020,5017.5,5020,47.79,0
+BNZI.US,D,20221205,000000,5022.5,5022.5,5022.5,5022.5,80.816,0
+BNZI.US,D,20221206,000000,5020,5024.95,5020,5022.5,41.078,0
+BNZI.US,D,20221207,000000,5022.5,5022.5,5020,5020,5.392,0
+BNZI.US,D,20221208,000000,5025,5025.05,5025,5025,437.696,0
+BNZI.US,D,20221209,000000,5027.5,5030,5025,5027.5,599.322,0
+BNZI.US,D,20221212,000000,5026.35,5027.5,5025,5027.5,6.34,0
+BNZI.US,D,20221213,000000,5035,5035,5025,5035,3.3020000000000005,0
+BNZI.US,D,20221214,000000,5025,5027.5,5025,5025,109.02000000000001,0
+BNZI.US,D,20221215,000000,5025.9,5025.9,5025,5025,20.206000000000003,0
+BNZI.US,D,20221216,000000,5025,5025,5020,5020,23.576,0
+BNZI.US,D,20221219,000000,5020,5020,4595.05,4975,5.304,0
+BNZI.US,D,20221220,000000,5025,5032.5,5012.5,5030,1037.126,0
+BNZI.US,D,20221221,000000,5035,5050,5035,5035,17.81,0
+BNZI.US,D,20221222,000000,5050,5050,5042.5,5043.6,807.576,0
+BNZI.US,D,20221223,000000,5050,5050,5050,5050,0.45,0
+BNZI.US,D,20221227,000000,5050,5055,5047.5,5050,63.84,0
+BNZI.US,D,20221228,000000,5057.5,5057.5,5057.5,5057.5,0.22599999999999998,0
+BNZI.US,D,20221229,000000,5052.6,5065,5052.6,5060,10.614,0
+BNZI.US,D,20221230,000000,5065,5065,5060,5060,7.7940000000000005,0
+BNZI.US,D,20230103,000000,5050,5050,5050,5050,3.4840000000000004,0
+BNZI.US,D,20230104,000000,5050,5060.05,5040,5060,30.224000000000004,0
+BNZI.US,D,20230105,000000,5025,5060,5025,5035,28.584,0
+BNZI.US,D,20230106,000000,5041,5065,5041,5062.5,55.362,0
+BNZI.US,D,20230109,000000,5040,5055.9,5040,5055,16.47,0
+BNZI.US,D,20230110,000000,5110,5110,5110,5110,1.374,0
+BNZI.US,D,20230113,000000,5045,5050,5045,5045,5.164000000000001,0
+BNZI.US,D,20230123,000000,5045,5075,5045,5055,11.922,0
+BNZI.US,D,20230124,000000,5050,5060,5045,5060,9.850000000000001,0
+BNZI.US,D,20230125,000000,5065,5075,5055,5075,34.802,0
+BNZI.US,D,20230126,000000,5080,5080,5080,5080,0.20400000000000001,0
+BNZI.US,D,20230127,000000,5080,5090.35,5080,5090,26.646,0
+BNZI.US,D,20230131,000000,5085,5090,5085,5089.75,3.2,0
+BNZI.US,D,20230201,000000,5120,5120,5120,5120,1.6800000000000002,0
+BNZI.US,D,20230202,000000,5095,5105,5095,5104.95,8.406,0
+BNZI.US,D,20230206,000000,5110,5110,5099.95,5099.95,6.57,0
+BNZI.US,D,20230208,000000,5125,5125,5125,5125,1.042,0
+BNZI.US,D,20230210,000000,5080,5080,5080,5080,1.098,0
+BNZI.US,D,20230215,000000,5080,5080,5080,5080,1.4220000000000002,0
+BNZI.US,D,20230221,000000,5080,5085,5080,5082.5,7.784000000000001,0
+BNZI.US,D,20230222,000000,5105,5105,5105,5105,0.30600000000000005,0
+BNZI.US,D,20230223,000000,5080,5080,5080,5080,0.614,0
+BNZI.US,D,20230227,000000,5145,5145,5102.5,5102.5,13.290000000000001,0
+BNZI.US,D,20230301,000000,5100,5100,5100,5100,0.404,0
+BNZI.US,D,20230302,000000,5150,5150,5150,5150,1.1199999999999999,0
+BNZI.US,D,20230308,000000,5115,5115,5115,5115,0.40199999999999997,0
+BNZI.US,D,20230309,000000,5125,5135,5125,5135,34.566,0
+BNZI.US,D,20230310,000000,5145,5152.85,5140,5140,12.768,0
+BNZI.US,D,20230313,000000,5149.7,5149.7,5149.7,5149.7,0.21400000000000002,0
+BNZI.US,D,20230314,000000,5175,5175,5175,5175,0.462,0
+BNZI.US,D,20230315,000000,5175,5175,5165,5165,0.8220000000000001,0
+BNZI.US,D,20230320,000000,5175,5175,5175,5175,0.606,0
+BNZI.US,D,20230327,000000,5120,5120,5120,5120,34.12,0
+BNZI.US,D,20230329,000000,5140,5140,5140,5140,0.2,0
+BNZI.US,D,20230331,000000,5140,5140,5140,5140,0.40199999999999997,0
+BNZI.US,D,20230403,000000,5140,5140.05,5140,5140,5.5120000000000005,0
+BNZI.US,D,20230404,000000,5135,5172.5,5135,5172.5,7.214,0
+BNZI.US,D,20230405,000000,5174.95,5175,5174.95,5174.95,6.708,0
+BNZI.US,D,20230411,000000,5175,5175,5172.5,5172.5,0.41200000000000003,0
+BNZI.US,D,20230412,000000,5170,5170,5155,5155,17.158,0
+BNZI.US,D,20230419,000000,5165,5165,5165,5165,0.202,0
+BNZI.US,D,20230420,000000,5200,5205,5200,5202.5,39.346000000000004,0
+BNZI.US,D,20230421,000000,5205,5205,5202.5,5202.5,7.7,0
+BNZI.US,D,20230424,000000,5205,5205,5205,5205,3.968,0
+BNZI.US,D,20230425,000000,5205,5205,5205,5205,4.614,0
+BNZI.US,D,20230426,000000,5215,5215,5200,5202.5,0.8140000000000001,0
+BNZI.US,D,20230427,000000,5200,5200,5200,5200,0.202,0
+BNZI.US,D,20230501,000000,5225,5225,5200,5200,30.296,0
+BNZI.US,D,20230502,000000,5216.2,5216.2,5216.2,5216.2,0.21400000000000002,0
+BNZI.US,D,20230505,000000,5345,5345,5345,5345,0.504,0
+BNZI.US,D,20230508,000000,5245,5250,5244.95,5250,6.83,0
+BNZI.US,D,20230510,000000,5175,5175,5175,5175,0.264,0
+BNZI.US,D,20230511,000000,5210,5210,5210,5210,3.1,0
+BNZI.US,D,20230516,000000,5250,5255,5250,5255,24.6,0
+BNZI.US,D,20230517,000000,5255,5265,5255,5265,19.354,0
+BNZI.US,D,20230518,000000,5265,5265,5265,5265,0.8,0
+BNZI.US,D,20230519,000000,5265,5265,5265,5265,0.2,0
+BNZI.US,D,20230522,000000,5265,5265,5260,5265,2.7140000000000004,0
+BNZI.US,D,20230523,000000,5262.5,5262.5,5255,5255,45.534,0
+BNZI.US,D,20230531,000000,5255,5255,5225,5230,1304.8020000000001,0
+BNZI.US,D,20230601,000000,5230,5230,5212.5,5225,184.092,0
+BNZI.US,D,20230602,000000,5220,5220,5220,5220,68.60000000000001,0
+BNZI.US,D,20230605,000000,5225,5225,5225,5225,37.768,0
+BNZI.US,D,20230606,000000,5234.95,5234.95,5234.95,5234.95,0.43600000000000005,0
+BNZI.US,D,20230612,000000,5225,5235,5225,5230,15.034,0
+BNZI.US,D,20230613,000000,5235,5235,5225,5225.05,129.456,0
+BNZI.US,D,20230614,000000,5165.65,5225,4660,5110,15.238,0
+BNZI.US,D,20230615,000000,5225,5225,5170,5210,23.646,0
+BNZI.US,D,20230616,000000,5215,5230,5207.5,5217.5,98.06200000000001,0
+BNZI.US,D,20230620,000000,5220,5250,5220,5250,207.78600000000003,0
+BNZI.US,D,20230621,000000,5250,5265,5250,5265,16.630000000000003,0
+BNZI.US,D,20230622,000000,5270,5575,5255,5275,3318.09,0
+BNZI.US,D,20230623,000000,5250,5350,5250,5275,1000.7440000000001,0
+BNZI.US,D,20230626,000000,5575,5600,5270,5325,117.126,0
+BNZI.US,D,20230627,000000,5285,5285,5260,5260.05,1730.792,0
+BNZI.US,D,20230628,000000,5185,5225,5162.5,5200,787.642,0
+BNZI.US,D,20230629,000000,5162.8,5175,5150,5165,29.968000000000004,0
+BNZI.US,D,20230630,000000,5200,5275,5175,5260,26.258,0
+BNZI.US,D,20230703,000000,5275,5275,5260,5260,18.776,0
+BNZI.US,D,20230705,000000,5275,5275,5230,5250,82.49400000000001,0
+BNZI.US,D,20230706,000000,5235,5250,5235,5240,38.148,0
+BNZI.US,D,20230707,000000,5245,5250,5245,5250,7.890000000000001,0
+BNZI.US,D,20230710,000000,5240,5266.75,5240,5240,49.016000000000005,0
+BNZI.US,D,20230711,000000,5225,5260,5225,5245,613.92,0
+BNZI.US,D,20230712,000000,5235,5240,5235,5240,700.84,0
+BNZI.US,D,20230713,000000,5252.5,5265,5240,5245,13.814,0
+BNZI.US,D,20230714,000000,5270.2,5270.2,5240,5240,7.328,0
+BNZI.US,D,20230717,000000,5240,5240,5240,5240,11.452,0
+BNZI.US,D,20230718,000000,5245,5245,5245,5245,6.504000000000001,0
+BNZI.US,D,20230719,000000,5269.45,5269.45,5240,5240,102.05000000000001,0
+BNZI.US,D,20230720,000000,5240,5240,5240,5240,0.256,0
+BNZI.US,D,20230724,000000,5240,5240,5230,5235,108.57000000000001,0
+BNZI.US,D,20230725,000000,5240,5240,5235,5235,11.326,0
+BNZI.US,D,20230726,000000,5240,5250,5230,5234.9,45.96600000000001,0
+BNZI.US,D,20230727,000000,5235,5240,5225,5225,26.474000000000004,0
+BNZI.US,D,20230728,000000,5235,5240,5230,5235,1.864,0
+BNZI.US,D,20230731,000000,5235,5240,5235,5235,4.2780000000000005,0
+BNZI.US,D,20230801,000000,5235,5235,5235,5235,2.934,0
+BNZI.US,D,20230802,000000,5235,5240,5235,5240,1.226,0
+BNZI.US,D,20230803,000000,5237.5,5242.5,5237.5,5242.5,211.99200000000002,0
+BNZI.US,D,20230804,000000,5235,5245,5235,5245,1.372,0
+BNZI.US,D,20230807,000000,5240,5250,5240,5250,11.804000000000002,0
+BNZI.US,D,20230808,000000,5245,5250,5245,5250,19.624000000000002,0
+BNZI.US,D,20230810,000000,5262.5,5265,5245,5245,5.736000000000001,0
+BNZI.US,D,20230811,000000,5250,5250,5235,5235,4.510000000000001,0
+BNZI.US,D,20230814,000000,5245,5245,5245,5245,128.66400000000002,0
+BNZI.US,D,20230818,000000,5245,5245,5245,5245,0.42800000000000005,0
+BNZI.US,D,20230821,000000,5245,5250,5245,5250,0.42400000000000004,0
+BNZI.US,D,20230822,000000,5250,5250,5250,5250,6.808,0
+BNZI.US,D,20230823,000000,5255,5255,5255,5255,100.546,0
+BNZI.US,D,20230824,000000,5255,5255,5255,5255,0.674,0
+BNZI.US,D,20230825,000000,5255,5264.95,5255,5255,0.8240000000000001,0
+BNZI.US,D,20230828,000000,5250,5255,5250,5250,3.346,0
+BNZI.US,D,20230829,000000,5260,5260,5255,5255,10.120000000000001,0
+BNZI.US,D,20230830,000000,5255,5255,5245,5245,1.6460000000000001,0
+BNZI.US,D,20230831,000000,5255,5255,5240,5240,4.6659999999999995,0
+BNZI.US,D,20230901,000000,5260,5261.5,5245,5245,3.404,0
+BNZI.US,D,20230907,000000,5250,5265,5250,5260,11.06,0
+BNZI.US,D,20230908,000000,5260,5260,5260,5260,10.028,0
+BNZI.US,D,20230912,000000,5265,5265,5265,5265,0.8380000000000001,0
+BNZI.US,D,20230913,000000,5275,5275,5275,5275,15.286000000000001,0
+BNZI.US,D,20230914,000000,5275,5275,5275,5275,1.756,0
+BNZI.US,D,20230918,000000,5285,5285,5285,5285,0.776,0
+BNZI.US,D,20230919,000000,5275,5275,5275,5275,0.6160000000000001,0
+BNZI.US,D,20230920,000000,5285,5285,5285,5285,0.42000000000000004,0
+BNZI.US,D,20230921,000000,5285,5285,5282.5,5285,27.022000000000006,0
+BNZI.US,D,20230922,000000,5295,5295,5280.3,5290,4.126,0
+BNZI.US,D,20230925,000000,5285,5285,5280,5282.5,72.128,0
+BNZI.US,D,20230926,000000,5285,5285,5280,5280,6.736000000000001,0
+BNZI.US,D,20230928,000000,5290,5290,5285,5285,3.0440000000000005,0
+BNZI.US,D,20230929,000000,5290,5290,5285,5285,26.694000000000003,0
+BNZI.US,D,20231002,000000,5300,5300,5285,5285,10.662,0
+BNZI.US,D,20231004,000000,5290,5295,5290,5290,69.812,0
+BNZI.US,D,20231005,000000,5300,5300,5290.7,5300,0.876,0
+BNZI.US,D,20231009,000000,5299.8,5299.8,5296.35,5296.35,1.1960000000000002,0
+BNZI.US,D,20231010,000000,5300,5300,5300,5300,0.802,0
+BNZI.US,D,20231011,000000,5296.9,5300,5296.9,5299.1,1.2000000000000002,0
+BNZI.US,D,20231016,000000,5290,5300,5290,5300,1.7640000000000002,0
+BNZI.US,D,20231017,000000,5292.2,5292.2,5292.2,5292.2,0.538,0
+BNZI.US,D,20231018,000000,5300,5300,5300,5300,1.212,0
+BNZI.US,D,20231020,000000,5295,5295,5295,5295,148.32000000000002,0
+BNZI.US,D,20231023,000000,5295,5295,5295,5295,0.576,0
+BNZI.US,D,20231024,000000,5300,5300,5295,5295,3.6100000000000003,0
+BNZI.US,D,20231025,000000,5295,5300,5295,5300,1.032,0
+BNZI.US,D,20231031,000000,5290,5295,5290,5290,10.722000000000001,0
+BNZI.US,D,20231101,000000,5300,5300,5300,5300,0.34800000000000003,0
+BNZI.US,D,20231102,000000,5300,5300,5300,5300,122.86800000000001,0
+BNZI.US,D,20231103,000000,5305,5305,5300,5300,40.25,0
+BNZI.US,D,20231106,000000,5295.5,5305,5295.5,5305,0.682,0
+BNZI.US,D,20231107,000000,5295,5295,5295,5295,12.418000000000001,0
+BNZI.US,D,20231109,000000,5305,5305,5305,5305,0.7280000000000001,0
+BNZI.US,D,20231110,000000,5305,5305.1,5302.5,5305.1,25.150000000000002,0
+BNZI.US,D,20231114,000000,5305,5310,5305,5310,193.334,0
+BNZI.US,D,20231115,000000,5315,5320,5315,5320,43.548,0
+BNZI.US,D,20231116,000000,5325,5325,5325,5325,53.326,0
+BNZI.US,D,20231120,000000,5335,5335,5335,5335,0.22799999999999998,0
+BNZI.US,D,20231121,000000,5330.05,5330.05,5330.05,5330.05,0.6160000000000001,0
+BNZI.US,D,20231124,000000,5340,5340,5340,5340,26.85,0
+BNZI.US,D,20231128,000000,5340,5355,5335,5355,77.268,0
+BNZI.US,D,20231129,000000,5355,5355,5345,5345,9.094,0
+BNZI.US,D,20231130,000000,5340,5354.7,5340,5354.7,5.4,0
+BNZI.US,D,20231201,000000,5130,5567.5,5130,5325,6.346,0
+BNZI.US,D,20231204,000000,5515,5585,5375,5380,8.814,0
+BNZI.US,D,20231205,000000,5400,5694.7,5225,5395,10.600000000000001,0
+BNZI.US,D,20231207,000000,4845,4845,4500,4795,2.998,0
+BNZI.US,D,20231208,000000,5450,5835,5450,5695,8.158,0
+BNZI.US,D,20231211,000000,5695,6599.35,5475,5499.7,9.336,0
+BNZI.US,D,20231212,000000,5510,5510,5250,5250,50.12200000000001,0
+BNZI.US,D,20231213,000000,5250,5505,4875,5440,90.49000000000001,0
+BNZI.US,D,20231214,000000,5995,8285,5250,5480,56.568,0
+BNZI.US,D,20231215,000000,3750,4070,2950,3245,163.4,0
+BNZI.US,D,20231218,000000,3500,3600,2780,3065,923.13,0
+BNZI.US,D,20231219,000000,2500,3160,2250,2332.5,234.418,0
+BNZI.US,D,20231220,000000,2095,2223.6,1595,1890,166.758,0
+BNZI.US,D,20231221,000000,1635,2175,1635,1800,627.788,0
+BNZI.US,D,20231222,000000,1815,1940,1675,1735,405.87800000000004,0
+BNZI.US,D,20231226,000000,1675,1675,1170,1317.5,482.478,0
+BNZI.US,D,20231227,000000,1355,1365,1055,1085,642.94,0
+BNZI.US,D,20231228,000000,1100,1170,1025,1080,418.248,0
+BNZI.US,D,20231229,000000,1015,1105,925,940,482.3020000000001,0
+BNZI.US,D,20240102,000000,975,1000,790,800,267.83000000000004,0
+BNZI.US,D,20240103,000000,800,1120,730,825,3167.9700000000003,0
+BNZI.US,D,20240104,000000,735,880,735,830,601.522,0
+BNZI.US,D,20240105,000000,1535,1775,1165,1285,144193.774,0
+BNZI.US,D,20240108,000000,1100,1145,965,1060,2084.358,0
+BNZI.US,D,20240109,000000,985,1065,915,995,810.2020000000001,0
+BNZI.US,D,20240110,000000,1000,1025,880,980,507.4680000000001,0
+BNZI.US,D,20240111,000000,1000,1195,935,1135,1697.5580000000002,0
+BNZI.US,D,20240112,000000,1105,1170,1015,1020.05,363.74600000000004,0
+BNZI.US,D,20240116,000000,1070,1070,930,960,329.56600000000003,0
+BNZI.US,D,20240117,000000,930,930,810,825,293.636,0
+BNZI.US,D,20240118,000000,815,920,775,855,1382.646,0
+BNZI.US,D,20240119,000000,855,901.6,790,805,828.924,0
+BNZI.US,D,20240122,000000,845,845,800,810,236.214,0
+BNZI.US,D,20240123,000000,790,834.95,775,785,96.018,0
+BNZI.US,D,20240124,000000,795,815,775,790,137.162,0
+BNZI.US,D,20240125,000000,825,825,780,805,121.702,0
+BNZI.US,D,20240126,000000,795,820,775,789,99.70800000000001,0
+BNZI.US,D,20240129,000000,805,819.85,783,800,57.53,0
+BNZI.US,D,20240130,000000,850,855.25,789.05,810,124.382,0
+BNZI.US,D,20240131,000000,785.05,825.7,785.05,800,40.004000000000005,0
+BNZI.US,D,20240201,000000,805,835,785.05,790,228.198,0
+BNZI.US,D,20240202,000000,825,835,775,780,311.002,0
+BNZI.US,D,20240205,000000,775,805,775,776,73.07000000000001,0
+BNZI.US,D,20240206,000000,755,800,717.1,730,188.306,0
+BNZI.US,D,20240207,000000,730,750,730,731.05,40.206,0
+BNZI.US,D,20240208,000000,750,799.95,720,725,144.35,0
+BNZI.US,D,20240209,000000,735,745.55,700,725,129.074,0
+BNZI.US,D,20240212,000000,760,760,705,734.95,108.52000000000001,0
+BNZI.US,D,20240213,000000,715,755,658.7,700,147.536,0
+BNZI.US,D,20240214,000000,705,705,665,670,77.49000000000001,0
+BNZI.US,D,20240215,000000,665,711.45,659.85,661.4,57.748000000000005,0
+BNZI.US,D,20240216,000000,665,676.6,635,635,41.214,0
+BNZI.US,D,20240220,000000,665,665,485,485,388.442,0
+BNZI.US,D,20240221,000000,460,480.5,380,415,431.75800000000004,0
+BNZI.US,D,20240222,000000,435,515,405,492.05,1183.582,0
+BNZI.US,D,20240223,000000,449.25,462.1,382.5,400,506.562,0
+BNZI.US,D,20240226,000000,375,400,365,375.5,2310.688,0
+BNZI.US,D,20240227,000000,363.85,374.55,336,344,529.88,0
+BNZI.US,D,20240228,000000,350.75,370,340,364.5,328.898,0
+BNZI.US,D,20240229,000000,359,375,340,360.5,283.57,0
+BNZI.US,D,20240301,000000,386,386,350.5,355.5,186.526,0
+BNZI.US,D,20240304,000000,363.4,370,350,350,219.69400000000002,0
+BNZI.US,D,20240305,000000,362.1,425,356.25,405.5,878.2139999999999,0
+BNZI.US,D,20240306,000000,435,475,380,394.5,3306.036,0
+BNZI.US,D,20240307,000000,405,415,350.05,372.5,1566.2240000000002,0
+BNZI.US,D,20240308,000000,361.8,400,360.35,370.5,2532.194,0
+BNZI.US,D,20240311,000000,370,375,325.75,348,2505.5840000000003,0
+BNZI.US,D,20240312,000000,358.5,399.9,340,345,2039.542,0
+BNZI.US,D,20240313,000000,335,380,302.75,345,2012.464,0
+BNZI.US,D,20240314,000000,335,374.95,327.9,349.5,1840.67,0
+BNZI.US,D,20240315,000000,340.05,360,311.5,330.9,1405.0040000000001,0
+BNZI.US,D,20240318,000000,325.65,330,295.05,312,1039.674,0
+BNZI.US,D,20240319,000000,308.75,312.5,295.555,308.2,1222.4660000000001,0
+BNZI.US,D,20240320,000000,306,339.6,298.55,328.75,2813.7380000000003,0
+BNZI.US,D,20240321,000000,370.35,375,308.5,334.5,2188.38,0
+BNZI.US,D,20240322,000000,337.85,345,306.45,315,760.888,0
+BNZI.US,D,20240325,000000,298.6,301.5,281.2,291.5,1170.314,0
+BNZI.US,D,20240326,000000,284.35,325,284,310,583.5,0
+BNZI.US,D,20240327,000000,307.25,320,290,305,228.43000000000004,0
+BNZI.US,D,20240328,000000,314.5,320.5,296.03,305.5,412.57200000000006,0
+BNZI.US,D,20240401,000000,305.5,305.5,260,269.5,1508.902,0
+BNZI.US,D,20240402,000000,268.5,272.924,229.65,252.5,970.3240000000001,0
+BNZI.US,D,20240403,000000,244.95,247.5,232.5,238.724,293.00600000000003,0
+BNZI.US,D,20240404,000000,240,275,238.7,254.5,461.134,0
+BNZI.US,D,20240405,000000,259.95,259.95,235,254.95,191.512,0
+BNZI.US,D,20240408,000000,261.15,272.95,245.05,255.15,318.068,0
+BNZI.US,D,20240409,000000,264.5,264.5,250,254.5,176.89000000000001,0
+BNZI.US,D,20240410,000000,250,254.5,240.4,249.95,239.65800000000002,0
+BNZI.US,D,20240411,000000,242.45,245,231.05,234.05,174.89800000000002,0
+BNZI.US,D,20240412,000000,233,240,210.6,218.65,772.394,0
+BNZI.US,D,20240415,000000,219.85,219.85,190,197.5,328.62,0
+BNZI.US,D,20240416,000000,199.5,199.95,180.05,188.25,325.396,0
+BNZI.US,D,20240417,000000,195,200,185,194.5,263.648,0
+BNZI.US,D,20240418,000000,194,200,182.05,185,344.85200000000003,0
+BNZI.US,D,20240419,000000,182.55,199.45,175.55,182.8,186.20000000000002,0
+BNZI.US,D,20240422,000000,187,199.4,180,182.5,569.8760000000001,0
+BNZI.US,D,20240423,000000,170.85,175,153,173.5,1977.932,0
+BNZI.US,D,20240424,000000,168.3,175,156.65,164.85,314.136,0
+BNZI.US,D,20240425,000000,160.1,180,160.1,175,372.36,0
+BNZI.US,D,20240426,000000,175,179.75,165,178.6,519.544,0
+BNZI.US,D,20240429,000000,179.05,205,165.6,193.3,655.058,0
+BNZI.US,D,20240430,000000,188.9,199,177.5,199,220.18000000000004,0
+BNZI.US,D,20240501,000000,186.1,197.55,175,196.5,423.904,0
+BNZI.US,D,20240502,000000,189.9,189.95,180,184.326,727.412,0
+BNZI.US,D,20240503,000000,193,193,165.6,170.25,461.31800000000004,0
+BNZI.US,D,20240506,000000,169,174.7,157.5,160.6,394.472,0
+BNZI.US,D,20240507,000000,155.8,164.95,154,154.65,130.58,0
+BNZI.US,D,20240508,000000,159.5,161.15,145,150.6,468.4680000000001,0
+BNZI.US,D,20240509,000000,158.5,164.5,150,155.6,180.5,0
+BNZI.US,D,20240510,000000,153.724,179.55,142.5,168,789.924,0
+BNZI.US,D,20240513,000000,165,179.55,150,157,973.8360000000001,0
+BNZI.US,D,20240514,000000,157.5,164.3,145.95,146.5,1078.724,0
+BNZI.US,D,20240515,000000,152.5,162.5,145,159,620.2560000000001,0
+BNZI.US,D,20240516,000000,160,169.5,155.5,158,266.072,0
+BNZI.US,D,20240517,000000,167,167,152.2,154.6,490.80600000000004,0
+BNZI.US,D,20240520,000000,164.5,164.5,147.5,149.7,251.58400000000003,0
+BNZI.US,D,20240521,000000,151.3,156.25,130.05,130.1,1046.29,0
+BNZI.US,D,20240522,000000,133.5,144.75,115.05,115.1,4522.416,0
+BNZI.US,D,20240523,000000,111,111,81.1,84.75,13663.836,0
+BNZI.US,D,20240524,000000,90.5,120,82.5,95.75,12334.234,0
+BNZI.US,D,20240528,000000,96.7,109.9,84.8,87.6,39173.204,0
+BNZI.US,D,20240529,000000,103.25,119.65,92.5,106.5,152319.478,0
+BNZI.US,D,20240530,000000,106.5,107.5,96,98.95,19718.28,0
+BNZI.US,D,20240531,000000,104.65,112.5,95.5,103.15,28515.72,0
+BNZI.US,D,20240603,000000,100,103.9,94,95.1,14188.442000000003,0
+BNZI.US,D,20240604,000000,109,114.5,95.5,109.5,48852.3,0
+BNZI.US,D,20240605,000000,98.5,101.8,90.7,96.55,15310.566,0
+BNZI.US,D,20240606,000000,99,99,83.05,85.85,13555.248000000001,0
+BNZI.US,D,20240607,000000,85,102.5,85,90.55,23037.488,0
+BNZI.US,D,20240610,000000,87.75,90,83,88,4214.168000000001,0
+BNZI.US,D,20240611,000000,96.25,97.4995,90,95.5,9540.902,0
+BNZI.US,D,20240612,000000,95,95,87,90.2,5088.598000000001,0
+BNZI.US,D,20240613,000000,90.45,93.5,83,91.75,3979.21,0
+BNZI.US,D,20240614,000000,89,92.5,85.25,86,1528.5320000000002,0
+BNZI.US,D,20240617,000000,86,88,84.05,84.05,2737.382,0
+BNZI.US,D,20240618,000000,90,95,87.5,92.5,16530.336,0
+BNZI.US,D,20240620,000000,92.5,92.5,85.4,89.5,5408.136,0
+BNZI.US,D,20240621,000000,88.45,89.5,83.75,89.5,2112.914,0
+BNZI.US,D,20240624,000000,84.5,88.95,83.65,86.2,2050.428,0
+BNZI.US,D,20240625,000000,85.05,89.45,85.05,85.35,1407.68,0
+BNZI.US,D,20240626,000000,86.45,94,83.05,87,4702.164,0
+BNZI.US,D,20240627,000000,87.75,89.5,85.4,87.6,2469.5840000000003,0
+BNZI.US,D,20240628,000000,83,87.45,82.65,85,1332.678,0
+BNZI.US,D,20240701,000000,84.95,85.9,73.05,75.35,3781.388,0
+BNZI.US,D,20240702,000000,78,79,73,76.7,1499.806,0
+BNZI.US,D,20240703,000000,76.65,83.15,76.5,81.5,1160.748,0
+BNZI.US,D,20240705,000000,79.05,81.45,76.9,79.25,1091.384,0
+BNZI.US,D,20240708,000000,78,80,74.5,75.95,2111.964,0
+BNZI.US,D,20240709,000000,75,75.75,73,74,1557.0040000000001,0
+BNZI.US,D,20240710,000000,73.95,80,73.05,77.55,2038.804,0
+BNZI.US,D,20240711,000000,77.5,77.5,75.05,77,1678.046,0
+BNZI.US,D,20240712,000000,76.4,84,75.25,82.5,3266.264,0
+BNZI.US,D,20240715,000000,82.45,85,77.8,81.5,1352,0
+BNZI.US,D,20240716,000000,81.45,83.15,77.8,81.4,1823.016,0
+BNZI.US,D,20240717,000000,81.35,82.45,77.9,80,962.2660000000001,0
+BNZI.US,D,20240718,000000,79.65,81.65,75.25,77,1549.6280000000002,0
+BNZI.US,D,20240719,000000,76.5,77.35,70.5,70.65,1417.114,0
+BNZI.US,D,20240722,000000,73.4,75.4,70.5,72.05,1426.5240000000001,0
+BNZI.US,D,20240723,000000,75.2,80,72.7,76.9,7177.704,0
+BNZI.US,D,20240724,000000,73.8,77.45,73.8,76.2,1966.512,0
+BNZI.US,D,20240725,000000,80.75,85.9,78.45,82.1,4831.034,0
+BNZI.US,D,20240726,000000,79.5,89,78.75,83.25,4196.682,0
+BNZI.US,D,20240729,000000,80.75,83.95,77.6,78.6995,1039.326,0
+BNZI.US,D,20240730,000000,78.1,79,72,72.05,2134.67,0
+BNZI.US,D,20240731,000000,70.5,70.5,57.8,64,4911.062000000001,0
+BNZI.US,D,20240801,000000,64.35,67.5,61.65,63.7,1083.1280000000002,0
+BNZI.US,D,20240802,000000,63,63.275,53.25,55.05,3012.92,0
+BNZI.US,D,20240805,000000,53.5,53.5,44.05,49.05,2571.32,0
+BNZI.US,D,20240806,000000,52.6,71,52.6,56.45,17894.55,0
+BNZI.US,D,20240807,000000,55,62.85,51.05,59.25,9739.812,0
+BNZI.US,D,20240808,000000,60,67,60,64.9995,7879.396000000001,0
+BNZI.US,D,20240809,000000,65,66.1,57.5,61.4,2298.278,0
+BNZI.US,D,20240812,000000,59.55,59.55,55.25,56.35,1773.7580000000003,0
+BNZI.US,D,20240813,000000,51.5,66,51.5,60.5,2588.242,0
+BNZI.US,D,20240814,000000,60,60.5,55.55,59.15,960.798,0
+BNZI.US,D,20240815,000000,57.4,60.5,56.25,57.95,1251.41,0
+BNZI.US,D,20240816,000000,57.6,59.35,55,55.75,967.114,0
+BNZI.US,D,20240819,000000,61,61,55.25,57.5,1007.1120000000001,0
+BNZI.US,D,20240820,000000,58.2,62,57.05,58.6,1517.0500000000002,0
+BNZI.US,D,20240821,000000,59.75,64.5,57,61.7,2713.262,0
+BNZI.US,D,20240822,000000,62.5,72,60.65,65.25,6088.238,0
+BNZI.US,D,20240823,000000,65,68.5,59.65,60.5,2097.476,0
+BNZI.US,D,20240826,000000,62.8,64.1,59.25,60,1150.588,0
+BNZI.US,D,20240827,000000,60.2,62.85,50.7,54.95,3224.2200000000003,0
+BNZI.US,D,20240828,000000,63.65,63.9,46,47.35,60977.195999999996,0
+BNZI.US,D,20240829,000000,49,49,42.5,44.45,4172.9980000000005,0
+BNZI.US,D,20240830,000000,44.65,44.9,41.1,42.3,2156.61,0
+BNZI.US,D,20240903,000000,45,45,41.2,43,2609.4480000000003,0
+BNZI.US,D,20240904,000000,43,44.05,42.5,42.8,1886.5740000000003,0
+BNZI.US,D,20240905,000000,41.5,42.5,41.5,42,706.2260000000001,0
+BNZI.US,D,20240906,000000,42,42,40,40.2,1628.1200000000001,0
+BNZI.US,D,20240909,000000,42,42,37.25,39.55,1247.8600000000001,0
+BNZI.US,D,20240910,000000,39.55,44.6,38.7,42.1,1640.094,0
+BNZI.US,D,20240911,000000,44,44,37.5,40.95,1162.732,0
+BNZI.US,D,20240912,000000,41,41,38,38.8,1202.406,0
+BNZI.US,D,20240913,000000,38.5,41,38.5,39.95,1647.4840000000002,0
+BNZI.US,D,20240916,000000,41.9,41.9,36.05,36.5,1232.98,0
+BNZI.US,D,20240917,000000,37,40,32.55,37.25,7684.322,0
+BNZI.US,D,20240918,000000,37.5,44.75,33.5,35,17148.998000000003,0
+BNZI.US,D,20240919,000000,30.2,32.2,24.2,28.8,60849.8,0
+BNZI.US,D,20240920,000000,51,75,47.1,56.9,6138573.5,0
+BNZI.US,D,20240923,000000,49.4,52.699,40.1,42,154224.4,0
+BNZI.US,D,20240924,000000,67.1,112,61.5,82.4,6237265.4,0
+BNZI.US,D,20240925,000000,53.4,65,50.3,60,281513.9,0
+BNZI.US,D,20240926,000000,58.1,64,55.301,60.8,94254.1,0
+BNZI.US,D,20240927,000000,61.5,67.681,55,57.3,70765.7,0
+BNZI.US,D,20240930,000000,56,56,49.005,49.7,26302.600000000002,0
+BNZI.US,D,20241001,000000,46.8,48.4,43.5,46.8,34097.9,0
+BNZI.US,D,20241002,000000,50.4,50.4,43.5,47.8,97207.1,0
+BNZI.US,D,20241003,000000,48.152,48.152,41.4,41.7,23152.2,0
+BNZI.US,D,20241004,000000,40.5,41.499,33.9,35.6,29965.4,0
+BNZI.US,D,20241007,000000,34.4,35.14,29.9,30.6,16243.400000000001,0
+BNZI.US,D,20241008,000000,29.8,31,26.7,27.6,20841.7,0
+BNZI.US,D,20241009,000000,60,68.9,42.4,50.2,3709975.5,0
+BNZI.US,D,20241010,000000,49.7,51.9,45.5,50.9,128679.8,0
+BNZI.US,D,20241011,000000,47,50.5,42.2,44.3,38582.1,0
+BNZI.US,D,20241014,000000,42.5,43.4,35.6,37,35238.5,0
+BNZI.US,D,20241015,000000,51.9,51.9,34.108,36.6,1153346.1,0
+BNZI.US,D,20241016,000000,36.7,37,33.4,33.5,68660.7,0
+BNZI.US,D,20241017,000000,35.4,36.5,32.1,33.5,110844.1,0
+BNZI.US,D,20241018,000000,33,34.5,32.2,33.1,19942.300000000003,0
+BNZI.US,D,20241021,000000,33.3,34,31.9,32.6,21758.9,0
+BNZI.US,D,20241022,000000,30.7,38,28.9,30.2,103749.20000000001,0
+BNZI.US,D,20241023,000000,30.3,30.3,28.5,29.3,27459.9,0
+BNZI.US,D,20241024,000000,28.7,29.6,27.95,28.8,18984.100000000002,0
+BNZI.US,D,20241025,000000,28.7,29.9,27.8,28.8,14624.2,0
+BNZI.US,D,20241028,000000,28.1,28.898,26.5,27.4,21902.100000000002,0
+BNZI.US,D,20241029,000000,26.8,26.8,24.5,24.8,25246.800000000003,0
+BNZI.US,D,20241030,000000,24.5,26.4,24.5,25.8,18748.8,0
+BNZI.US,D,20241031,000000,25.3,25.4,22.8,24.4,19672.4,0
+BNZI.US,D,20241101,000000,23.8,24.929,23.1,24.4,7561.900000000001,0
+BNZI.US,D,20241104,000000,24.2,25,22.3,22.5,13131.800000000001,0
+BNZI.US,D,20241105,000000,22.5,23,21,21.4,14448.900000000001,0
+BNZI.US,D,20241106,000000,21.5,21.8,19.1,19.3,17173.4,0
+BNZI.US,D,20241107,000000,24,24.999,16.6,20.4,1778989.6,0
+BNZI.US,D,20241108,000000,18.8,21.3,18.8,20.6,69248,0
+BNZI.US,D,20241111,000000,20.2,20.551,18.965,20.3,31468,0
+BNZI.US,D,20241112,000000,19.8,19.8,19,19.4,19336,0
+BNZI.US,D,20241113,000000,19,19.194,17.201,17.5,27693.300000000003,0
+BNZI.US,D,20241114,000000,16.8,19.4,16.8,19.4,26012.800000000003,0
+BNZI.US,D,20241115,000000,18,18,17,17.3,21194.800000000003,0
+BNZI.US,D,20241118,000000,15.9,16.4,15.6,15.7,16141.800000000001,0
+BNZI.US,D,20241119,000000,15.7,18.2,15.7,17,34918,0
+BNZI.US,D,20241120,000000,16.1,16.987,14.9,15.4,26035.4,0
+BNZI.US,D,20241121,000000,15.3,15.6,14.601,15.5,17611,0
+BNZI.US,D,20241122,000000,15.1,15.8,14.5,15.45,17912,0
+BNZI.US,D,20241125,000000,15.5,15.953,15,15.4,7366.3,0
+BNZI.US,D,20241126,000000,15.1,15.7,12.95,13,43300.5,0
+BNZI.US,D,20241127,000000,13.1,14.9,13.1,14.7,36338.1,0
+BNZI.US,D,20241129,000000,14.5,15.8,14.5,15.2,11432,0
+BNZI.US,D,20241202,000000,15.7,15.9,14.205,14.7,16858.9,0
+BNZI.US,D,20241203,000000,14.6,15,13.9,14.3,15768.7,0
+BNZI.US,D,20241204,000000,14.3,14.699,13.09,14.4,58618.5,0
+BNZI.US,D,20241205,000000,13.8,14.3,13.6014,14.1,10515.300000000001,0
+BNZI.US,D,20241206,000000,13.6,14,13.5,13.7,11190,0
+BNZI.US,D,20241209,000000,14.1,14.2,13.601,13.9,5753.3,0
+BNZI.US,D,20241210,000000,21.1,26.6,16.703,20.5,5445991.600000001,0
+BNZI.US,D,20241211,000000,19.7,19.7,16,18.1,134614.5,0
+BNZI.US,D,20241212,000000,17.1,18.1,15.8,15.8,62539.3,0
+BNZI.US,D,20241213,000000,15,15.45,13.9,14.7,38379.1,0
+BNZI.US,D,20241216,000000,14.5,14.65,14.2,14.3,15662.2,0
+BNZI.US,D,20241217,000000,14.3,14.3,13.4,13.7,24015.9,0
+BNZI.US,D,20241218,000000,14.5,18.1,14.2,16.4,163507.90000000002,0
+BNZI.US,D,20241219,000000,16.4,17.5,15.1,16.2,91327.90000000001,0
+BNZI.US,D,20241220,000000,16.4,18.5,16.3,17.1,410017.4,0
+BNZI.US,D,20241223,000000,17.9,18,15.75,16.5,82058.5,0
+BNZI.US,D,20241224,000000,16.1,16.45,15.5,16.4,18146.100000000002,0
+BNZI.US,D,20241226,000000,16.9,18,16.8,17.9,55578.100000000006,0
+BNZI.US,D,20241227,000000,18.4,18.4,16,17.3,39062.700000000004,0
+BNZI.US,D,20241230,000000,17,17.4,16.1,16.8,27735.800000000003,0
+BNZI.US,D,20241231,000000,16.9,17.1,15.15,15.3,36945.8,0
+BNZI.US,D,20250102,000000,15.5,15.7,14.6,15.5,32928.4,0
+BNZI.US,D,20250103,000000,16,16.05,14.9,15.9,45587.8,0
+BNZI.US,D,20250106,000000,15.8,17.6,15.8,17.3,79167.20000000001,0
+BNZI.US,D,20250107,000000,17.5,18.2,15.2,15.8,61103.9,0
+BNZI.US,D,20250108,000000,16.7,16.9,15,15.4,112721.3,0
+BNZI.US,D,20250110,000000,15.3,15.85,13.816,15.4,50078.9,0
+BNZI.US,D,20250113,000000,14.9,15.1,14,14.5,22427.600000000002,0
+BNZI.US,D,20250114,000000,14.3,14.399,13.5,13.7,29026.300000000003,0
+BNZI.US,D,20250115,000000,13.7,14,12.9,13.5,27732.600000000002,0
+BNZI.US,D,20250116,000000,13.5,13.6,12.1,13.1,26420.800000000003,0
+BNZI.US,D,20250117,000000,13.2,15.25,13.1,14.6,92257.90000000001,0
+BNZI.US,D,20250121,000000,14.4,15,14,14.7,26157.100000000002,0
+BNZI.US,D,20250122,000000,15,17.31,14.8,16.5,93606.40000000001,0
+BNZI.US,D,20250123,000000,15.7,16.7,15.1,16.1,249795.80000000002,0
+BNZI.US,D,20250124,000000,15.9,15.9,14.3,14.5,74471.6,0
+BNZI.US,D,20250127,000000,16,16.4,13.5,13.8,419656.9,0
+BNZI.US,D,20250128,000000,13.7,13.9,12.4,12.5,74311.1,0
+BNZI.US,D,20250129,000000,14.8,20.4,14,19.3,3026813.2,0
+BNZI.US,D,20250130,000000,23.6,27,20.2,22.4,4117036.5,0
+BNZI.US,D,20250131,000000,20.9,21.7,17.49,18.5,250952,0
+BNZI.US,D,20250203,000000,17.8,17.8,15.7,17.5,102766.90000000001,0
+BNZI.US,D,20250204,000000,17.5,18.1,15.5,16.6,128544.5,0
+BNZI.US,D,20250205,000000,16.6,17.55,16,17.3,101837.40000000001,0
+BNZI.US,D,20250206,000000,17.5,17.5,16,16.5,65998.1,0
+BNZI.US,D,20250207,000000,16.5,16.5,14.8,15.1,75195.3,0
+BNZI.US,D,20250210,000000,15.3,16.6,15.2,16.5,52321.100000000006,0
+BNZI.US,D,20250211,000000,17.3,17.8,16,16.6,82837.90000000001,0
+BNZI.US,D,20250212,000000,16.7,16.9,15.1,15.6,74717.1,0
+BNZI.US,D,20250213,000000,16.15,17.35,15.2,16.3,194497.40000000002,0
+BNZI.US,D,20250214,000000,16.4,17,15.7,16.4,110458.8,0
+BNZI.US,D,20250218,000000,16.6,17.096,14.8,15.3,73971.90000000001,0
+BNZI.US,D,20250219,000000,15.4,15.4,14.5,14.6,68286.6,0
+BNZI.US,D,20250220,000000,14.5,14.991,14.2,14.7,32474.4,0
+BNZI.US,D,20250221,000000,14.9,15.5,14.7,15.3,58103.700000000004,0
+BNZI.US,D,20250224,000000,16,16.9,15.6,16.2,129232.90000000001,0
+BNZI.US,D,20250225,000000,16,16.5,14.246,14.7,114465.90000000001,0
+BNZI.US,D,20250226,000000,15.1,15.4,14.1,14.3,142898.2,0
+BNZI.US,D,20250227,000000,14.2,14.4,12,12.7,130507.70000000001,0
+BNZI.US,D,20250228,000000,12.3,14.5,12,14.4,84137.3,0
+BNZI.US,D,20250303,000000,14.2,14.2,12.5,12.6,39747.700000000004,0
+BNZI.US,D,20250304,000000,12.6,13.4,12.4,13.1,71928.90000000001,0
+BNZI.US,D,20250305,000000,12.9,13,12.25,12.9,62324.100000000006,0
+BNZI.US,D,20250306,000000,12.7,12.9,11.5,11.5,74356.8,0
+BNZI.US,D,20250307,000000,11.9,11.9,11.4,11.7,24134.7,0
+BNZI.US,D,20250310,000000,11.7,11.8,10.2,10.3,46784.600000000006,0
+BNZI.US,D,20250311,000000,10.2,10.2,7.346,9.048,76873.7,0
+BNZI.US,D,20250312,000000,9.301,9.85,7.6,9.388,171063.30000000002,0
+BNZI.US,D,20250313,000000,9.1,9.38,8,8.63,31899.9,0
+BNZI.US,D,20250314,000000,8.99,11.5,8.7,11.2,140426.6,0
+BNZI.US,D,20250317,000000,11.2,11.4,10,10.9,42850.5,0
+BNZI.US,D,20250318,000000,11.25,15,11.144,12.6,533792,0
+BNZI.US,D,20250319,000000,12.9,13.2,11.5,11.9,73431.40000000001,0
+BNZI.US,D,20250320,000000,11.5,11.6,10.5,10.7,48733.700000000004,0
+BNZI.US,D,20250321,000000,10.6,10.6,9.8,9.8,75749.3,0
+BNZI.US,D,20250324,000000,10.3,10.9,10.05,10.9,75776.8,0
+BNZI.US,D,20250325,000000,11,11,10,10.3,49419,0
+BNZI.US,D,20250326,000000,11.3,15.1,11.026,13,924541.5,0
+BNZI.US,D,20250327,000000,12.7,14.25,11.8,12.1,235833.6,0
+BNZI.US,D,20250328,000000,12,12.5,11.1,11.8,75803.2,0
+BNZI.US,D,20250331,000000,11.3,11.591,10.773,11.2,39408.200000000004,0
+BNZI.US,D,20250401,000000,11.1,11.7,10.8,11.1,88087.40000000001,0
+BNZI.US,D,20250402,000000,11,11.1,10.2,10.7,50242.200000000004,0
+BNZI.US,D,20250403,000000,10,10.4,10,10.1,37549.4,0
+BNZI.US,D,20250404,000000,9.8,10.3,9,10.1,48362.3,0
+BNZI.US,D,20250407,000000,10.1,10.696,9.7,10.1,66815.8,0
+BNZI.US,D,20250408,000000,9.986,10.35,9.602,9.9,35100.9,0
+BNZI.US,D,20250409,000000,9.927,10.6,9.6,10.3,39664.700000000004,0
+BNZI.US,D,20250410,000000,10.5,10.6,9.805,10.2,38059.1,0
+BNZI.US,D,20250411,000000,10.3,10.4,9.808,10.3,42838.200000000004,0
+BNZI.US,D,20250414,000000,10.3,11.8,10.2,10.5,47763.8,0
+BNZI.US,D,20250415,000000,10.3,12.2,10.3,12.2,187676.40000000002,0
+BNZI.US,D,20250416,000000,12.2,12.5,10.1,10.6,139329.1,0
+BNZI.US,D,20250417,000000,10.3,10.699,10.1,10.562,97904.20000000001,0
+BNZI.US,D,20250421,000000,10.6,10.6,9.2,9.95,61458.700000000004,0
+BNZI.US,D,20250422,000000,10.4,10.5,9.8,10.2,45738,0
+BNZI.US,D,20250423,000000,10.4,10.4,9.75,10,62632,0
+BNZI.US,D,20250424,000000,10.1,10.674,10.0642,10.3,86803,0
+BNZI.US,D,20250425,000000,10.3,10.322,9.811,10,41195.4,0
+BNZI.US,D,20250428,000000,10.1,11.3,10,10.8,229437.6,0
+BNZI.US,D,20250429,000000,10.8,11.15,10.5,10.9,85346.70000000001,0
+BNZI.US,D,20250430,000000,10.4,10.78,10.376,10.6,31907.600000000002,0
+BNZI.US,D,20250501,000000,10.6,10.7,10.3,10.5,51122,0
+BNZI.US,D,20250502,000000,10.35,10.7,10.3,10.6,64178.100000000006,0
+BNZI.US,D,20250505,000000,10.6,10.986,10.5,10.8,95654,0
+BNZI.US,D,20250506,000000,10.5,10.9,10.35,10.6,64960.700000000004,0
+BNZI.US,D,20250507,000000,10.6,11.6,9.8,9.89,205693.80000000002,0
+BNZI.US,D,20250508,000000,10,10.266,9.902,10.2,49828.5,0
+BNZI.US,D,20250509,000000,10.2,10.474,9.898,9.976,35041.9,0
+BNZI.US,D,20250512,000000,10.1,10.3,9.803,10.2,83834.6,0
+BNZI.US,D,20250513,000000,10,10.3,9.9505,9.993,47163.5,0
+BNZI.US,D,20250514,000000,9.962,10.666,9.962,10.1,59422.8,0
+BNZI.US,D,20250515,000000,9.97,10.2,9.7,9.8,73635,0
+BNZI.US,D,20250516,000000,9.7,9.7,8.229,8.728,190600,0
+BNZI.US,D,20250519,000000,8.7,9.218,8.601,8.801,64813,0
+BNZI.US,D,20250520,000000,8.951,9.64301,8.3,9.603,80468.8,0
+BNZI.US,D,20250521,000000,9.775,10.8,9.65,10.6,155830.6,0
+BNZI.US,D,20250522,000000,10.6,11.2,10.3,10.5,93204.20000000001,0
+BNZI.US,D,20250523,000000,10.3,10.901,10.15,10.8,39932.9,0
+BNZI.US,D,20250527,000000,10.8,10.801,10.2,10.4,36208.5,0
+BNZI.US,D,20250528,000000,10.3,10.6,9.9,9.975,35770.4,0
+BNZI.US,D,20250529,000000,9.943,10.1,9.735,9.895,32803.5,0
+BNZI.US,D,20250530,000000,9.9,10.1,9.74,9.755,23460.9,0
+BNZI.US,D,20250602,000000,9.68,9.8,9.151,9.631,35622.4,0
+BNZI.US,D,20250603,000000,9.75,9.786,9.5,9.562,19306.100000000002,0
+BNZI.US,D,20250604,000000,9.496,9.885,9.45,9.834,23823.4,0
+BNZI.US,D,20250605,000000,9.816,10.2,9.531,9.637,19398.8,0
+BNZI.US,D,20250606,000000,9.201,9.4,8.623,8.848,74951.7,0
+BNZI.US,D,20250609,000000,9,9.287,8.626,8.685,80007.40000000001,0
+BNZI.US,D,20250610,000000,9.473,9.7,8.735,8.98,279659.4,0
+BNZI.US,D,20250611,000000,9.166,9.24,8.4,8.63,157847.6,0
+BNZI.US,D,20250612,000000,8.448,8.451,6.251,6.756,309112.9,0
+BNZI.US,D,20250613,000000,6.5,6.599,5.7,5.82,134899.1,0
+BNZI.US,D,20250616,000000,6.32,10.4,5.855,6.11,5327291.100000001,0
+BNZI.US,D,20250617,000000,6.268,6.938,6.13901,6.5,377877.10000000003,0
+BNZI.US,D,20250618,000000,6.7,6.84,6.4,6.499,130846.8,0
+BNZI.US,D,20250620,000000,6.75,7.398,6.7,6.913,175313.7,0
+BNZI.US,D,20250623,000000,6.8,7.37599,6.54,6.83,203404.6,0
+BNZI.US,D,20250624,000000,6.8,7.1,6.183,6.183,175404.90000000002,0
+BNZI.US,D,20250625,000000,6.35,6.415,5.8,5.916,158136.2,0
+BNZI.US,D,20250626,000000,5.84,5.941,5.7,5.874,80053.70000000001,0
+BNZI.US,D,20250627,000000,5.84,6,5.65,5.7,127265.70000000001,0
+BNZI.US,D,20250630,000000,5.7,6.09799,5.4,5.892,110933.90000000001,0
+BNZI.US,D,20250701,000000,6.001,6.5,5.89,6.5,133485.9,0
+BNZI.US,D,20250702,000000,6.703,6.9,6.212,6.447,152000.9,0
+BNZI.US,D,20250703,000000,6.15,6.5,5.8,6.141,95697.90000000001,0
+BNZI.US,D,20250707,000000,5.9,5.9,5.5,5.801,177606.6,0
+BNZI.US,D,20250708,000000,5.37,5.84,4.11,4.64,574387,0
+BNZI.US,D,20250709,000000,4.775,4.99,4.28,4.42,443249,0
+BNZI.US,D,20250710,000000,4.39,4.435,3.9301,4.07,401434,0
+BNZI.US,D,20250711,000000,4.07,4.28,4.03,4.18,379167,0
+BNZI.US,D,20250714,000000,4.13,4.2,3.8,3.87,331036,0
+BNZI.US,D,20250715,000000,3.85,3.95,3.6,3.75,209575,0
+BNZI.US,D,20250716,000000,3.72,3.82,3.5101,3.61,299632,0
+BNZI.US,D,20250717,000000,3.73,3.96,3.5651,3.87,466978,0
+BNZI.US,D,20250718,000000,3.87,4.02,3.75,3.88,235082,0
+BNZI.US,D,20250721,000000,3.94,4.08,3.8016,4.05,212522,0
+BNZI.US,D,20250722,000000,4.07,4.07,3.79,3.79,225369,0
+BNZI.US,D,20250723,000000,4.05,4.435013,3.94,4.1,801260,0
+BNZI.US,D,20250724,000000,4.04,4.0484,3.85,3.93,206375,0
+BNZI.US,D,20250725,000000,4.04,4.0499,3.81,3.87,250942,0
+BNZI.US,D,20250728,000000,3.86,3.86,3.18,3.21,520734,0
+BNZI.US,D,20250729,000000,3.21,3.239,2.65,2.99,419394,0
+BNZI.US,D,20250730,000000,3,3.2499,3,3.11,156752,0
+BNZI.US,D,20250731,000000,3.14,3.14,2.85,2.89,202214,0
+BNZI.US,D,20250801,000000,2.97,3.62,2.96,3.6,626281,0
+BNZI.US,D,20250804,000000,3.84,4.3,3.63,3.79,648129,0
+BNZI.US,D,20250805,000000,3.65,3.8199,3.15,3.2,341663,0
+BNZI.US,D,20250806,000000,3.17,3.3177,3.16,3.24,112043,0
+BNZI.US,D,20250807,000000,3.35,3.35,3.03,3.06,183066,0
+BNZI.US,D,20250808,000000,3.19,4.2799,3.1701,4.09,1157397,0
+BNZI.US,D,20250811,000000,4.09,4.23,3.5201,3.64,515839,0
+BNZI.US,D,20250812,000000,3.75,4.2,3.52,4.05,530442,0
+BNZI.US,D,20250813,000000,4.2,4.2,3.8,3.9,313123,0
+BNZI.US,D,20250814,000000,3.85,4.23,3.85,4,384999,0
+BNZI.US,D,20250815,000000,4.02,4.0999,3.6,3.69,284860,0
+BNZI.US,D,20250818,000000,3.74,3.75,3.2,3.3,452095,0
+BNZI.US,D,20250819,000000,3.31,3.3309,2.995,3.04,281284,0
+BNZI.US,D,20250820,000000,3.1,3.1001,2.81,2.94,304939,0
+BNZI.US,D,20250821,000000,2.83,3.01,2.83,3.01,120933,0
+BNZI.US,D,20250822,000000,3.005,3.24,2.99,3.09,207914,0
+BNZI.US,D,20250825,000000,3.1,3.41,3.0609,3.32,322166,0
+BNZI.US,D,20250826,000000,3.36,3.5013,3.28,3.32,290835,0
+BNZI.US,D,20250827,000000,3.35,3.35,3.18,3.23,111691,0
+BNZI.US,D,20250828,000000,3.1,3.3,3.06,3.3,86220,0
+BNZI.US,D,20250829,000000,3.42,3.4284,3.193,3.32,177299,0
+BNZI.US,D,20250902,000000,3.26,3.39,2.985,3.01,244513,0
+BNZI.US,D,20250903,000000,3.03,3.2,2.9043,2.93,144145,0
+BNZI.US,D,20250904,000000,2.94,2.9899,2.75,2.81,169921,0
+BNZI.US,D,20250905,000000,2.5,2.6095,2.35,2.46,1957616,0
+BNZI.US,D,20250908,000000,2.53,2.58,2.42,2.47,244761,0
+BNZI.US,D,20250909,000000,2.5,2.6,2.4,2.44,446321,0
+BNZI.US,D,20250910,000000,2.48,2.6839,2.44,2.6,536655,0
+BNZI.US,D,20250911,000000,2.61,2.65,2.51,2.61,217389,0
+BNZI.US,D,20250912,000000,2.64,2.64,2.34,2.37,348450,0
+BNZI.US,D,20250915,000000,2.37,2.3705,2.135,2.15,429842,0
+BNZI.US,D,20250916,000000,2.14,2.18,2.0832,2.12,144011,0
+BNZI.US,D,20250917,000000,2.11,2.25,2.1,2.13,168043,0
+BNZI.US,D,20250918,000000,2.35,2.5,2.28,2.47,791635,0
+BNZI.US,D,20250919,000000,2.53,2.58,2.3216,2.34,384731,0
+BNZI.US,D,20250922,000000,2.34,2.51,2.24,2.51,255555,0
+BNZI.US,D,20250923,000000,2.48,2.59,2.41,2.52,252890,0
+BNZI.US,D,20250924,000000,2.58,2.85,2.58,2.77,887841,0
+BNZI.US,D,20250925,000000,2.85,3.05,2.82,3.02,894179,0
+BNZI.US,D,20250926,000000,3.04,3.04,2.71,2.77,469978,0
+BNZI.US,D,20250929,000000,2.69,2.96,2.55,2.68,368012,0
+BNZI.US,D,20250930,000000,2.68,2.99,2.68,2.94,353048,0
+BNZI.US,D,20251001,000000,2.95,3,2.79,2.91,260188,0
+BNZI.US,D,20251002,000000,2.82,2.94,2.81,2.89,242406,0
+BNZI.US,D,20251003,000000,2.83,3.09,2.83,3.05,513744,0
+BNZI.US,D,20251006,000000,3.08,3.3493,3.07,3.2,492569,0
+BNZI.US,D,20251007,000000,3.33,3.45,3.19,3.24,391604,0
+BNZI.US,D,20251008,000000,3.21,3.98,3.21,3.79,1255825,0
+BNZI.US,D,20251009,000000,3.84,3.93,3.67,3.7,470685,0
+BNZI.US,D,20251010,000000,3.81,3.8898,3.2,3.34,561595,0
+BNZI.US,D,20251013,000000,3.37,3.39,2.9,2.96,741312,0
+BNZI.US,D,20251014,000000,3.06,3.3836,3.05,3.18,660905,0
+BNZI.US,D,20251015,000000,3.25,3.299,2.945,3.08,470596,0
+BNZI.US,D,20251016,000000,3.05,3.07,2.725,2.75,469164,0
+BNZI.US,D,20251017,000000,2.8,2.9499,2.7411,2.91,233100,0
+BNZI.US,D,20251020,000000,2.91,2.99,2.83,2.97,252177,0
+BNZI.US,D,20251021,000000,3.05,3.15,2.67,2.73,682861,0
+BNZI.US,D,20251022,000000,2.65,2.73,2.4,2.47,557307,0
+BNZI.US,D,20251023,000000,2.46,2.51,2.4001,2.42,223773,0
+BNZI.US,D,20251024,000000,2.42,2.42,2.25,2.27,378330,0
+BNZI.US,D,20251027,000000,2.29,2.33,2.19,2.24,436878,0
+BNZI.US,D,20251028,000000,2.22,2.23,2.13,2.14,316086,0
+BNZI.US,D,20251029,000000,2.14,2.16,2.06,2.1,321028,0
+BNZI.US,D,20251030,000000,2.09,2.16,2.05,2.15,339817,0
+BNZI.US,D,20251031,000000,2.16,2.33,2.16,2.22,258105,0
+BNZI.US,D,20251103,000000,2.19,2.3,1.8,1.82,800610,0
+BNZI.US,D,20251104,000000,1.75,1.85,1.54,1.78,364317,0
+BNZI.US,D,20251105,000000,1.79,1.975,1.79,1.94,228552,0
+BNZI.US,D,20251106,000000,1.895,1.98,1.785,1.8,256182,0
+BNZI.US,D,20251107,000000,1.75,1.76,1.61,1.76,193086,0
+BNZI.US,D,20251110,000000,1.99,2.27,1.71,1.72,1754591,0
+BNZI.US,D,20251111,000000,1.63,1.63,1.5,1.53,339654,0
+BNZI.US,D,20251112,000000,1.54,1.61,1.48,1.51,168021,0
+BNZI.US,D,20251113,000000,1.51,1.52,1.36,1.4,419018,0
+BNZI.US,D,20251114,000000,1.38,1.5395,1.36,1.46,1406227,0
+BNZI.US,D,20251117,000000,1.38,1.43,1.275,1.29,452489,0
+BNZI.US,D,20251118,000000,1.27,1.3693,1.27,1.33,233919,0
+BNZI.US,D,20251119,000000,1.35,1.36,1.19,1.21,434255,0
+BNZI.US,D,20251120,000000,1.3457,1.61,1.19,1.36,1405767,0
+BNZI.US,D,20251121,000000,1.45,1.46,1.19,1.27,707650,0
+BNZI.US,D,20251124,000000,1.25,1.2593,1.09,1.19,561062,0
+BNZI.US,D,20251125,000000,1.17,1.22,1.16,1.18,286846,0
+BNZI.US,D,20251126,000000,1.17,1.38,1.17,1.34,713611,0
+BNZI.US,D,20251128,000000,1.34,1.43,1.3301,1.39,235482,0
+BNZI.US,D,20251201,000000,1.4,1.4,1.29,1.3,229954,0
+BNZI.US,D,20251202,000000,1.26,1.33,1.24,1.3,282761,0
+BNZI.US,D,20251203,000000,1.3,1.38,1.25,1.37,332664,0
+BNZI.US,D,20251204,000000,1.33,1.4,1.27,1.32,372546,0
+BNZI.US,D,20251205,000000,1.32,1.32,1.21,1.21,194256,0
+BNZI.US,D,20251208,000000,1.21,1.21,1.14,1.21,310049,0
+BNZI.US,D,20251209,000000,1.22,1.28,1.19,1.27,274405,0
+BNZI.US,D,20251210,000000,1.27,1.3594,1.27,1.33,523335,0
+BNZI.US,D,20251211,000000,1.33,1.365,1.22,1.23,552277,0
+BNZI.US,D,20251212,000000,1.23,1.23,1.105,1.13,532516,0
+BNZI.US,D,20251215,000000,1.15,1.25,1.15,1.22,674549,0
+BNZI.US,D,20251216,000000,1.25,1.2592,1.09,1.105,573623,0
+BNZI.US,D,20251217,000000,1.13,1.17,1.12,1.14,315480,0
+BNZI.US,D,20251218,000000,1.155,1.17,1.02,1.07,552823,0
+BNZI.US,D,20251219,000000,1.05,1.0899,1.05,1.08,479355,0
+BNZI.US,D,20251222,000000,1.09,1.09,0.98,0.9899,525547,0
+BNZI.US,D,20251223,000000,0.985,1.06,0.94,1.06,394848,0
+BNZI.US,D,20251224,000000,1.05,1.08,1.025,1.05,217367,0
+BNZI.US,D,20251226,000000,1.02,1.04,0.989,1.01,394641,0
+BNZI.US,D,20251229,000000,1.02,1.0262,0.971,1.02,370169,0
+BNZI.US,D,20251230,000000,1.01,1.01,0.915901,1.01,440378,0
+BNZI.US,D,20251231,000000,0.96,1,0.95,0.9657,314945,0
+BNZI.US,D,20260102,000000,0.9913,1.24,0.9801,1.21,936142,0
+BNZI.US,D,20260105,000000,1.22,1.6347,1.195,1.57,2010857,0
+BNZI.US,D,20260106,000000,1.68,1.96,1.47,1.6,3579825,0
+BNZI.US,D,20260107,000000,1.71,1.8499,1.63,1.8,2148869,0
+BNZI.US,D,20260108,000000,1.83,1.85,1.48,1.56,1442300,0
+BNZI.US,D,20260109,000000,1.5,1.51,1.221,1.26,1198442,0
+BNZI.US,D,20260112,000000,1.3,1.5,1.3,1.44,1001520,0
+BNZI.US,D,20260113,000000,1.45,1.62,1.42,1.51,1579220,0
+BNZI.US,D,20260114,000000,1.53,1.53,1.35,1.4,788415,0
+BNZI.US,D,20260115,000000,1.45,1.5597,1.4,1.51,797152,0
+BNZI.US,D,20260116,000000,1.5,1.5099,1.355,1.42,768829,0
+BNZI.US,D,20260120,000000,1.36,1.37,1.21,1.22,710325,0
+BNZI.US,D,20260121,000000,1.34,1.38,1.285,1.31,992844,0
+BNZI.US,D,20260122,000000,1.31,1.31,1.16,1.21,750306,0
+BNZI.US,D,20260123,000000,1.22,1.28,1.2,1.215,622136,0
+BNZI.US,D,20260126,000000,1.2,1.21,1.08,1.11,947134,0
+BNZI.US,D,20260127,000000,1.22,1.35,1.2,1.285,3804517,0
+BNZI.US,D,20260128,000000,1.27,1.34,1.15,1.27,2175879,0
+BNZI.US,D,20260129,000000,1.3,1.305,1.1801,1.24,607421,0
+BNZI.US,D,20260130,000000,1.22,1.23,1.1402,1.22,866405,0
+BNZI.US,D,20260202,000000,1.15,1.24,1.09,1.155,1257567,0
+BNZI.US,D,20260203,000000,1.18,1.24,1.15,1.175,426414,0
+BNZI.US,D,20260204,000000,1.18,1.18,1.04,1.12,1040857,0
+BNZI.US,D,20260205,000000,1.15,1.15,1.12,1.12,814510,0
+BNZI.US,D,20260206,000000,1.15,1.21,1,1.19,1503863,0
+BNZI.US,D,20260209,000000,1.19,1.4,1.19,1.38,2015213,0
+BNZI.US,D,20260210,000000,1.39,1.39,1.18,1.24,786925,0
+BNZI.US,D,20260211,000000,1.23,1.28,1.19,1.26,428837,0
+BNZI.US,D,20260212,000000,1.29,1.375,1.22,1.29,791642,0
+BNZI.US,D,20260213,000000,1.26,1.32,1.23,1.3,572834,0
+BNZI.US,D,20260217,000000,1.31,1.34,1.17,1.2,817332,0
+BNZI.US,D,20260218,000000,1.16,1.32,1.14,1.27,1034242,0
diff --git a/daily/us/nasdaq stocks/1/bnziw.us.txt b/daily/us/nasdaq stocks/1/bnziw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c87f103dbfc2926c83bc0dd55c6f08e59de8a155
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bnziw.us.txt	
@@ -0,0 +1,927 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNZIW.US,D,20210217,000000,1.8,1.8,1.65,1.71,189154,0
+BNZIW.US,D,20210218,000000,1.75,1.9,1.68,1.8,82434,0
+BNZIW.US,D,20210219,000000,1.8,1.83,1.6601,1.68,147340,0
+BNZIW.US,D,20210222,000000,1.79,1.79,1.69,1.72,71918,0
+BNZIW.US,D,20210223,000000,1.72,1.72,1.5,1.58,138562,0
+BNZIW.US,D,20210224,000000,1.5,1.65,1.42,1.52,101964,0
+BNZIW.US,D,20210225,000000,1.51,1.605,1.41,1.425,36866,0
+BNZIW.US,D,20210226,000000,1.46,1.49,1.29,1.37,80225,0
+BNZIW.US,D,20210301,000000,1.41,1.49,1.38,1.425,24495,0
+BNZIW.US,D,20210302,000000,1.32,1.42,1.21,1.27,63861,0
+BNZIW.US,D,20210303,000000,1.3,1.31,1.03,1.03,92120,0
+BNZIW.US,D,20210304,000000,0.9,1,0.79,0.86,94020,0
+BNZIW.US,D,20210305,000000,0.9792,1.11,0.81,0.99,189198,0
+BNZIW.US,D,20210308,000000,1,1.3,0.9,0.9,88886,0
+BNZIW.US,D,20210309,000000,1,1,0.85,0.95,162726,0
+BNZIW.US,D,20210310,000000,1,1.2,0.8501,0.96,83769,0
+BNZIW.US,D,20210311,000000,1.25,1.25,0.97,1.0999,10799,0
+BNZIW.US,D,20210312,000000,1.08,1.1,1.0401,1.1,9202,0
+BNZIW.US,D,20210315,000000,1.05,1.1,1.01,1.03,36923,0
+BNZIW.US,D,20210316,000000,1.0121,1.0408,0.9016,0.9488,48263,0
+BNZIW.US,D,20210317,000000,0.9,0.98,0.85,0.89,58627,0
+BNZIW.US,D,20210318,000000,0.9996,0.9996,0.92,0.95,10238,0
+BNZIW.US,D,20210319,000000,0.870001,0.97,0.87,0.9,12338,0
+BNZIW.US,D,20210322,000000,0.97,1,0.91,0.910101,41292,0
+BNZIW.US,D,20210323,000000,0.86,0.875,0.7901,0.81,13717,0
+BNZIW.US,D,20210324,000000,0.850101,0.9,0.790016,0.8,20050,0
+BNZIW.US,D,20210325,000000,0.8,0.859899,0.71,0.8,395105,0
+BNZIW.US,D,20210326,000000,0.78,0.8005,0.7,0.8,99029,0
+BNZIW.US,D,20210329,000000,0.75,0.92,0.75,0.7905,17403,0
+BNZIW.US,D,20210330,000000,0.76,0.8501,0.75,0.85,3080,0
+BNZIW.US,D,20210331,000000,0.7512,1,0.712,0.761,155305,0
+BNZIW.US,D,20210401,000000,0.8397,0.9,0.8,0.825,125064,0
+BNZIW.US,D,20210405,000000,0.83,0.83,0.78,0.83,16407,0
+BNZIW.US,D,20210406,000000,0.83,0.855,0.78,0.82,106626,0
+BNZIW.US,D,20210407,000000,0.89,0.95,0.821,0.9,41965,0
+BNZIW.US,D,20210408,000000,0.9,0.915,0.9,0.91,13836,0
+BNZIW.US,D,20210409,000000,0.915,0.915,0.85,0.85,27824,0
+BNZIW.US,D,20210412,000000,0.85,0.85,0.77,0.8,135566,0
+BNZIW.US,D,20210413,000000,0.8,0.8999,0.8,0.84,21500,0
+BNZIW.US,D,20210414,000000,0.77,0.8,0.753,0.8,9871,0
+BNZIW.US,D,20210415,000000,0.79,0.82,0.78,0.78,35676,0
+BNZIW.US,D,20210416,000000,0.7605,0.82,0.75,0.75,11584,0
+BNZIW.US,D,20210419,000000,0.75,0.779899,0.72,0.73,11312,0
+BNZIW.US,D,20210420,000000,0.73,0.755,0.66,0.73,14148,0
+BNZIW.US,D,20210421,000000,0.68,0.77,0.65,0.7,42798,0
+BNZIW.US,D,20210422,000000,0.7,0.78,0.69,0.72,7887,0
+BNZIW.US,D,20210423,000000,0.779899,0.779899,0.68,0.72,27211,0
+BNZIW.US,D,20210426,000000,0.69,0.769799,0.69,0.7003,14128,0
+BNZIW.US,D,20210427,000000,0.71,0.741699,0.6111,0.71,312915,0
+BNZIW.US,D,20210428,000000,0.675,0.76,0.675,0.741687,85553,0
+BNZIW.US,D,20210429,000000,0.7416,0.7416,0.71,0.71,14119,0
+BNZIW.US,D,20210430,000000,0.7,0.83,0.7,0.7,45970,0
+BNZIW.US,D,20210503,000000,0.7449,0.749921,0.7,0.7,33461,0
+BNZIW.US,D,20210504,000000,0.700101,0.75,0.7,0.72,44372,0
+BNZIW.US,D,20210505,000000,0.772001,0.772001,0.720101,0.75,21501,0
+BNZIW.US,D,20210506,000000,0.72,0.75,0.72,0.75,54920,0
+BNZIW.US,D,20210507,000000,0.75,0.7599,0.7,0.75,11252,0
+BNZIW.US,D,20210510,000000,0.76,0.858971,0.75,0.85,847078,0
+BNZIW.US,D,20210511,000000,0.6732,0.849949,0.6732,0.83,182521,0
+BNZIW.US,D,20210512,000000,0.83,0.84,0.7799,0.8399,23100,0
+BNZIW.US,D,20210513,000000,0.84,0.89,0.77,0.82,17888,0
+BNZIW.US,D,20210514,000000,0.8,0.87,0.75,0.84,31209,0
+BNZIW.US,D,20210517,000000,0.815,0.86,0.76,0.8595,35149,0
+BNZIW.US,D,20210518,000000,0.8588,0.89,0.8588,0.89,4083,0
+BNZIW.US,D,20210519,000000,0.89,0.89,0.89,0.89,218,0
+BNZIW.US,D,20210520,000000,0.89,1,0.89,0.99,5713,0
+BNZIW.US,D,20210521,000000,0.92,0.92,0.8502,0.9,10715,0
+BNZIW.US,D,20210524,000000,0.8514,0.8805,0.8045,0.86,31853,0
+BNZIW.US,D,20210525,000000,0.820501,0.9,0.8205,0.9,53483,0
+BNZIW.US,D,20210526,000000,0.81,0.81,0.81,0.81,266,0
+BNZIW.US,D,20210527,000000,0.81,0.8501,0.79,0.8401,2268,0
+BNZIW.US,D,20210528,000000,0.79,0.79,0.75,0.77,3523,0
+BNZIW.US,D,20210601,000000,0.77,0.77,0.7501,0.7501,7596,0
+BNZIW.US,D,20210602,000000,0.74,0.74,0.7301,0.7301,1096,0
+BNZIW.US,D,20210603,000000,0.74,0.8,0.7301,0.7501,15078,0
+BNZIW.US,D,20210604,000000,0.7401,0.75,0.7301,0.75,1400,0
+BNZIW.US,D,20210607,000000,0.75,0.79,0.742,0.79,8733,0
+BNZIW.US,D,20210608,000000,0.76,0.76,0.75,0.75,826,0
+BNZIW.US,D,20210609,000000,0.7799,0.8899,0.7796,0.858978,18600,0
+BNZIW.US,D,20210610,000000,0.88,0.88,0.73,0.78,75118,0
+BNZIW.US,D,20210611,000000,0.78,0.84,0.78,0.84,6520,0
+BNZIW.US,D,20210614,000000,0.83,0.89,0.8,0.82,18949,0
+BNZIW.US,D,20210615,000000,0.8697,0.8749,0.8,0.81,1926,0
+BNZIW.US,D,20210616,000000,0.81,0.81,0.81,0.81,316,0
+BNZIW.US,D,20210617,000000,0.83,0.83,0.823,0.823,3011,0
+BNZIW.US,D,20210618,000000,0.8202,0.8202,0.7522,0.82,12721,0
+BNZIW.US,D,20210621,000000,0.849971,0.91373,0.785,0.850049,11210,0
+BNZIW.US,D,20210622,000000,0.85,0.85,0.82,0.82,4177,0
+BNZIW.US,D,20210623,000000,0.8899,0.8899,0.850016,0.8501,12500,0
+BNZIW.US,D,20210624,000000,0.82,0.9199,0.82,0.9199,5391,0
+BNZIW.US,D,20210628,000000,0.87,1.025,0.8303,0.9002,106629,0
+BNZIW.US,D,20210629,000000,0.925,0.925,0.9001,0.9001,979,0
+BNZIW.US,D,20210630,000000,0.911,0.911,0.8899,0.91,5644,0
+BNZIW.US,D,20210701,000000,0.96,0.97,0.94,0.94,3625,0
+BNZIW.US,D,20210702,000000,0.95,0.95,0.95,0.95,11625,0
+BNZIW.US,D,20210706,000000,0.97,0.99,0.97,0.979,11145,0
+BNZIW.US,D,20210707,000000,0.9701,0.9701,0.9701,0.9701,390,0
+BNZIW.US,D,20210708,000000,0.97,0.972,0.97,0.97,12086,0
+BNZIW.US,D,20210709,000000,0.97,1,0.97,0.98,19531,0
+BNZIW.US,D,20210712,000000,0.971,0.972,0.971,0.971,1484,0
+BNZIW.US,D,20210713,000000,0.98,0.985451,0.98,0.980001,6174,0
+BNZIW.US,D,20210714,000000,0.9702,0.9806,0.97,0.974451,6935,0
+BNZIW.US,D,20210715,000000,0.97,0.9701,0.96,0.96,23656,0
+BNZIW.US,D,20210716,000000,0.9299,0.9299,0.900301,0.91,12566,0
+BNZIW.US,D,20210719,000000,0.92,0.92,0.85,0.85,7313,0
+BNZIW.US,D,20210720,000000,0.88,0.8801,0.8514,0.8514,18978,0
+BNZIW.US,D,20210721,000000,0.86,0.9234,0.86,0.89,5874,0
+BNZIW.US,D,20210722,000000,0.861101,0.861101,0.861101,0.861101,344,0
+BNZIW.US,D,20210723,000000,0.87,0.95,0.86,0.8971,12233,0
+BNZIW.US,D,20210726,000000,0.9,0.9301,0.861,0.9,13727,0
+BNZIW.US,D,20210727,000000,0.9,0.9,0.86,0.86,45971,0
+BNZIW.US,D,20210728,000000,0.85,0.85,0.85,0.85,3600,0
+BNZIW.US,D,20210729,000000,0.85,0.85,0.8,0.85,24467,0
+BNZIW.US,D,20210730,000000,0.76,0.8499,0.76,0.79,19650,0
+BNZIW.US,D,20210802,000000,0.7721,0.86,0.7621,0.8295,550,0
+BNZIW.US,D,20210803,000000,0.7899,0.7899,0.7605,0.7605,13819,0
+BNZIW.US,D,20210804,000000,0.784918,0.8599,0.75,0.8599,7708,0
+BNZIW.US,D,20210805,000000,0.7501,0.77,0.7501,0.765,12370,0
+BNZIW.US,D,20210806,000000,0.798246,0.798246,0.75,0.750099,17623,0
+BNZIW.US,D,20210809,000000,0.7514,0.8,0.75,0.799899,13800,0
+BNZIW.US,D,20210810,000000,0.8,0.801,0.75,0.755,40800,0
+BNZIW.US,D,20210811,000000,0.75,0.7511,0.75,0.75,2350,0
+BNZIW.US,D,20210812,000000,0.751,0.751,0.75,0.75,1400,0
+BNZIW.US,D,20210813,000000,0.75,0.7895,0.75,0.75,14951,0
+BNZIW.US,D,20210816,000000,0.75,0.750998,0.73,0.73,2504,0
+BNZIW.US,D,20210817,000000,0.740001,0.740001,0.7001,0.71,4948,0
+BNZIW.US,D,20210818,000000,0.68,0.68,0.65,0.68,2086,0
+BNZIW.US,D,20210819,000000,0.68,0.685025,0.65,0.685025,2456,0
+BNZIW.US,D,20210820,000000,0.650051,0.650051,0.6301,0.6301,2661,0
+BNZIW.US,D,20210823,000000,0.67,0.67,0.65,0.65,972,0
+BNZIW.US,D,20210824,000000,0.62,0.6216,0.62,0.6216,710,0
+BNZIW.US,D,20210825,000000,0.63,0.635001,0.624999,0.635001,675,0
+BNZIW.US,D,20210826,000000,0.620101,0.620101,0.620101,0.620101,690,0
+BNZIW.US,D,20210827,000000,0.63,0.63,0.62,0.62,4000,0
+BNZIW.US,D,20210830,000000,0.610101,0.610101,0.6,0.6,1725,0
+BNZIW.US,D,20210831,000000,0.6,0.6,0.5502,0.5605,22012,0
+BNZIW.US,D,20210901,000000,0.5502,0.56,0.53,0.54,13911,0
+BNZIW.US,D,20210902,000000,0.534999,0.535499,0.51,0.531,22320,0
+BNZIW.US,D,20210903,000000,0.531,0.5311,0.5201,0.53,16689,0
+BNZIW.US,D,20210907,000000,0.53,0.53,0.52,0.5201,106737,0
+BNZIW.US,D,20210908,000000,0.5245,0.5245,0.5245,0.5245,190,0
+BNZIW.US,D,20210909,000000,0.53,0.5399,0.5202,0.5301,3113,0
+BNZIW.US,D,20210910,000000,0.5499,0.55,0.53,0.535001,16268,0
+BNZIW.US,D,20210913,000000,0.525,0.54,0.525,0.54,939,0
+BNZIW.US,D,20210914,000000,0.5301,0.535,0.5301,0.535,1230,0
+BNZIW.US,D,20210916,000000,0.55,0.56,0.55,0.56,3560,0
+BNZIW.US,D,20210917,000000,0.569799,0.58,0.569799,0.58,4506,0
+BNZIW.US,D,20210920,000000,0.56,0.56,0.55,0.55,2096,0
+BNZIW.US,D,20210923,000000,0.589899,0.589899,0.589899,0.589899,165,0
+BNZIW.US,D,20210924,000000,0.5794,0.588012,0.55,0.588012,14840,0
+BNZIW.US,D,20210928,000000,0.5899,0.59,0.584999,0.588325,10800,0
+BNZIW.US,D,20210929,000000,0.5999,0.6059,0.587001,0.6059,8973,0
+BNZIW.US,D,20210930,000000,0.58,0.58,0.55,0.58,384003,0
+BNZIW.US,D,20211001,000000,0.61,0.65,0.550101,0.6,15447,0
+BNZIW.US,D,20211004,000000,0.6101,0.6495,0.61,0.648,109140,0
+BNZIW.US,D,20211005,000000,0.580001,0.5805,0.58,0.58,1501,0
+BNZIW.US,D,20211006,000000,0.613501,0.613501,0.613501,0.613501,516,0
+BNZIW.US,D,20211007,000000,0.623501,0.647,0.6,0.647,3908,0
+BNZIW.US,D,20211008,000000,0.5809,0.5809,0.5809,0.5809,300,0
+BNZIW.US,D,20211011,000000,0.609,0.609,0.609,0.609,302,0
+BNZIW.US,D,20211012,000000,0.647,0.647,0.640543,0.640543,1200,0
+BNZIW.US,D,20211013,000000,0.6201,0.6313,0.58,0.6099,98522,0
+BNZIW.US,D,20211014,000000,0.647,0.65,0.62,0.6201,7384,0
+BNZIW.US,D,20211015,000000,0.58,0.65,0.58,0.65,20589,0
+BNZIW.US,D,20211018,000000,0.62,0.62,0.62,0.62,2183,0
+BNZIW.US,D,20211019,000000,0.5811,0.5811,0.581001,0.581001,700,0
+BNZIW.US,D,20211021,000000,0.6083,0.6201,0.6083,0.6201,6610,0
+BNZIW.US,D,20211022,000000,0.637,0.66,0.637,0.6485,3770,0
+BNZIW.US,D,20211025,000000,0.625,0.625,0.62,0.62,1522,0
+BNZIW.US,D,20211026,000000,0.67,0.699,0.6601,0.6931,20519,0
+BNZIW.US,D,20211028,000000,0.7,0.7,0.6799,0.6799,835,0
+BNZIW.US,D,20211029,000000,0.75,0.77,0.72,0.72,3869,0
+BNZIW.US,D,20211101,000000,0.7795,0.79,0.73,0.73,33402,0
+BNZIW.US,D,20211102,000000,0.7895,0.7895,0.75,0.78,48485,0
+BNZIW.US,D,20211104,000000,0.751,0.76,0.75,0.76,14519,0
+BNZIW.US,D,20211105,000000,0.761,0.7611,0.76,0.76,6092,0
+BNZIW.US,D,20211108,000000,0.7611,0.778,0.76,0.7775,23132,0
+BNZIW.US,D,20211110,000000,0.78,0.78,0.78,0.78,500,0
+BNZIW.US,D,20211111,000000,0.7802,0.7802,0.78,0.78,49022,0
+BNZIW.US,D,20211112,000000,0.8201,0.8201,0.8201,0.8201,226,0
+BNZIW.US,D,20211115,000000,0.8201,0.8201,0.8182,0.8182,2000,0
+BNZIW.US,D,20211116,000000,0.750201,0.80505,0.750201,0.80505,3136,0
+BNZIW.US,D,20211117,000000,0.7601,0.8001,0.7601,0.8001,25143,0
+BNZIW.US,D,20211118,000000,0.750101,0.7881,0.750101,0.7881,2100,0
+BNZIW.US,D,20211119,000000,0.7951,0.7951,0.785,0.7852,13150,0
+BNZIW.US,D,20211123,000000,0.8,0.86,0.8,0.8501,5081,0
+BNZIW.US,D,20211126,000000,0.8,0.8,0.7801,0.8,3294,0
+BNZIW.US,D,20211129,000000,0.7901,0.812,0.7801,0.812,400,0
+BNZIW.US,D,20211130,000000,0.7802,0.8,0.7801,0.7801,148599,0
+BNZIW.US,D,20211201,000000,0.78,0.78,0.750201,0.7601,81365,0
+BNZIW.US,D,20211202,000000,0.76,0.76,0.7501,0.7505,20492,0
+BNZIW.US,D,20211203,000000,0.7501,0.7501,0.7501,0.7501,340,0
+BNZIW.US,D,20211208,000000,0.7601,0.775051,0.750201,0.77,1515,0
+BNZIW.US,D,20211209,000000,0.77,0.77,0.745,0.7502,58943,0
+BNZIW.US,D,20211210,000000,0.7501,0.7501,0.74,0.74,206050,0
+BNZIW.US,D,20211213,000000,0.7401,0.7402,0.74,0.7402,1236,0
+BNZIW.US,D,20211214,000000,0.7451,0.7451,0.7101,0.7101,5797,0
+BNZIW.US,D,20211216,000000,0.653301,0.7153,0.6533,0.6533,883,0
+BNZIW.US,D,20211217,000000,0.69,0.72,0.69,0.70105,8180,0
+BNZIW.US,D,20211220,000000,0.7,0.7,0.6521,0.6623,15150,0
+BNZIW.US,D,20211222,000000,0.6621,0.69,0.6521,0.6522,3090,0
+BNZIW.US,D,20211223,000000,0.6521,0.8094,0.6521,0.8094,1768,0
+BNZIW.US,D,20211227,000000,0.6601,0.71,0.6501,0.71,8726,0
+BNZIW.US,D,20211228,000000,0.6601,0.6751,0.6502,0.6751,2400,0
+BNZIW.US,D,20211229,000000,0.722284,0.722284,0.65,0.6602,2668,0
+BNZIW.US,D,20211230,000000,0.6501,0.6503,0.6301,0.6301,3054,0
+BNZIW.US,D,20211231,000000,0.6301,0.6302,0.6101,0.6102,9833,0
+BNZIW.US,D,20220103,000000,0.5902,0.5902,0.5604,0.5604,310,0
+BNZIW.US,D,20220104,000000,0.5602,0.57,0.5538,0.57,875,0
+BNZIW.US,D,20220107,000000,0.56,0.56,0.52,0.52,1500,0
+BNZIW.US,D,20220110,000000,0.53,0.53,0.53,0.53,200,0
+BNZIW.US,D,20220111,000000,0.6,0.6,0.57,0.57,2180,0
+BNZIW.US,D,20220113,000000,0.56,0.56,0.54,0.5588,2575,0
+BNZIW.US,D,20220118,000000,0.5115,0.5115,0.47,0.4718,14634,0
+BNZIW.US,D,20220119,000000,0.5473,0.5473,0.4001,0.42,16882,0
+BNZIW.US,D,20220120,000000,0.4302,0.44,0.42,0.42,5902,0
+BNZIW.US,D,20220121,000000,0.42,0.43,0.3801,0.3804,1600,0
+BNZIW.US,D,20220125,000000,0.38,0.4,0.37335,0.4,32188,0
+BNZIW.US,D,20220126,000000,0.42,0.43,0.3771,0.3992,121788,0
+BNZIW.US,D,20220127,000000,0.3733,0.3733,0.3733,0.3733,500,0
+BNZIW.US,D,20220128,000000,0.3658,0.375,0.3658,0.3659,1200,0
+BNZIW.US,D,20220131,000000,0.3625,0.37,0.3625,0.3626,3403,0
+BNZIW.US,D,20220201,000000,0.42265,0.4397,0.3553,0.39745,6488,0
+BNZIW.US,D,20220202,000000,0.4198,0.43,0.3625,0.39,53867,0
+BNZIW.US,D,20220204,000000,0.2831,0.3127,0.2731,0.3126,21814,0
+BNZIW.US,D,20220207,000000,0.24,0.429799,0.24,0.2901,1800,0
+BNZIW.US,D,20220208,000000,0.3001,0.3001,0.3001,0.3001,14239,0
+BNZIW.US,D,20220209,000000,0.38,0.4,0.2902,0.38,87150,0
+BNZIW.US,D,20220211,000000,0.3811,0.40215,0.3581,0.3581,7482,0
+BNZIW.US,D,20220215,000000,0.3,0.3303,0.3,0.3301,3436,0
+BNZIW.US,D,20220216,000000,0.35,0.35,0.2801,0.2801,7500,0
+BNZIW.US,D,20220217,000000,0.2816,0.29,0.2733,0.2781,91259,0
+BNZIW.US,D,20220218,000000,0.3201,0.3201,0.2702,0.29,47442,0
+BNZIW.US,D,20220222,000000,0.34,0.34,0.3,0.3001,6468,0
+BNZIW.US,D,20220223,000000,0.3201,0.3301,0.32,0.33,40776,0
+BNZIW.US,D,20220224,000000,0.33,0.3301,0.2378,0.2644,44374,0
+BNZIW.US,D,20220228,000000,0.28,0.28,0.28,0.28,620,0
+BNZIW.US,D,20220301,000000,0.2549,0.2649,0.2183,0.2184,76666,0
+BNZIW.US,D,20220307,000000,0.2201,0.2201,0.2201,0.2201,180,0
+BNZIW.US,D,20220308,000000,0.1972,0.197301,0.1972,0.197301,610,0
+BNZIW.US,D,20220309,000000,0.2016,0.2016,0.2016,0.2016,175,0
+BNZIW.US,D,20220310,000000,0.2,0.2,0.1951,0.1951,1226,0
+BNZIW.US,D,20220311,000000,0.2,0.2,0.1884,0.1884,70065,0
+BNZIW.US,D,20220314,000000,0.19,0.1901,0.19,0.1901,3200,0
+BNZIW.US,D,20220315,000000,0.1901,0.1906,0.1805,0.1901,163202,0
+BNZIW.US,D,20220317,000000,0.2,0.2001,0.2,0.2001,1759,0
+BNZIW.US,D,20220318,000000,0.2115,0.2115,0.181499,0.181499,2432,0
+BNZIW.US,D,20220322,000000,0.241799,0.241799,0.241799,0.241799,100,0
+BNZIW.US,D,20220323,000000,0.18,0.2419,0.18,0.240353,3400,0
+BNZIW.US,D,20220324,000000,0.2399,0.24,0.2361,0.2399,7559,0
+BNZIW.US,D,20220328,000000,0.22,0.22,0.1919,0.1926,54600,0
+BNZIW.US,D,20220329,000000,0.2499,0.2499,0.239799,0.2398,2617,0
+BNZIW.US,D,20220330,000000,0.2395,0.24,0.2395,0.24,50271,0
+BNZIW.US,D,20220401,000000,0.23,0.23,0.23,0.23,717,0
+BNZIW.US,D,20220404,000000,0.25,0.2501,0.25,0.2501,5300,0
+BNZIW.US,D,20220406,000000,0.25,0.25,0.25,0.25,8900,0
+BNZIW.US,D,20220408,000000,0.25,0.27,0.25,0.27,15369,0
+BNZIW.US,D,20220411,000000,0.2499,0.25,0.2499,0.25,2400,0
+BNZIW.US,D,20220412,000000,0.274951,0.274951,0.25,0.25,4072,0
+BNZIW.US,D,20220413,000000,0.2999,0.3,0.2998,0.3,225300,0
+BNZIW.US,D,20220418,000000,0.3,0.3,0.2995,0.3,172049,0
+BNZIW.US,D,20220420,000000,0.25,0.25,0.25,0.25,319,0
+BNZIW.US,D,20220426,000000,0.23,0.24,0.2263,0.2263,2050,0
+BNZIW.US,D,20220427,000000,0.2,0.215051,0.2,0.2,100314,0
+BNZIW.US,D,20220428,000000,0.2047,0.221,0.2,0.221,24750,0
+BNZIW.US,D,20220429,000000,0.2,0.2,0.2,0.2,30100,0
+BNZIW.US,D,20220502,000000,0.2,0.205,0.2,0.205,450,0
+BNZIW.US,D,20220503,000000,0.2,0.2,0.15,0.15,63764,0
+BNZIW.US,D,20220504,000000,0.15,0.17625,0.132601,0.151,30140,0
+BNZIW.US,D,20220506,000000,0.1401,0.1401,0.14,0.14,56100,0
+BNZIW.US,D,20220509,000000,0.12,0.1449,0.12,0.14,64092,0
+BNZIW.US,D,20220511,000000,0.1217,0.136,0.120001,0.120001,10170,0
+BNZIW.US,D,20220512,000000,0.1201,0.1201,0.1201,0.1201,650,0
+BNZIW.US,D,20220513,000000,0.1201,0.1201,0.1201,0.1201,1244,0
+BNZIW.US,D,20220517,000000,0.1434,0.1434,0.1434,0.1434,7029,0
+BNZIW.US,D,20220518,000000,0.1431,0.1431,0.1431,0.1431,1000,0
+BNZIW.US,D,20220520,000000,0.12,0.1444,0.12,0.1201,12450,0
+BNZIW.US,D,20220525,000000,0.1201,0.14,0.1201,0.14,3600,0
+BNZIW.US,D,20220531,000000,0.1401,0.1401,0.14,0.14,91872,0
+BNZIW.US,D,20220607,000000,0.14,0.14,0.1165,0.12,288966,0
+BNZIW.US,D,20220609,000000,0.12,0.12,0.12,0.12,1013,0
+BNZIW.US,D,20220610,000000,0.1293,0.1293,0.12,0.12,1001,0
+BNZIW.US,D,20220613,000000,0.0892,0.1285,0.0422,0.1285,1545,0
+BNZIW.US,D,20220614,000000,0.11,0.11,0.11,0.11,1140,0
+BNZIW.US,D,20220615,000000,0.0956,0.0956,0.0956,0.0956,500,0
+BNZIW.US,D,20220622,000000,0.0787,0.1027,0.045,0.1027,4094,0
+BNZIW.US,D,20220623,000000,0.0476,0.0905,0.0476,0.0801,5388,0
+BNZIW.US,D,20220627,000000,0.08,0.0951,0.08,0.0951,11279,0
+BNZIW.US,D,20220628,000000,0.048,0.048,0.048,0.048,5000,0
+BNZIW.US,D,20220629,000000,0.088899,0.088899,0.088899,0.088899,200,0
+BNZIW.US,D,20220706,000000,0.0961,0.0996,0.0686,0.0996,29500,0
+BNZIW.US,D,20220708,000000,0.0699,0.07,0.0544,0.0633,162114,0
+BNZIW.US,D,20220712,000000,0.0601,0.0658,0.06,0.06,30000,0
+BNZIW.US,D,20220714,000000,0.06,0.0601,0.053401,0.053401,70555,0
+BNZIW.US,D,20220715,000000,0.0691,0.0691,0.0623,0.0623,81394,0
+BNZIW.US,D,20220718,000000,0.06,0.07,0.0599,0.07,197897,0
+BNZIW.US,D,20220720,000000,0.08,0.08,0.08,0.08,5500,0
+BNZIW.US,D,20220721,000000,0.0753,0.0753,0.06,0.06,3400,0
+BNZIW.US,D,20220726,000000,0.0607,0.0848,0.0607,0.08,307500,0
+BNZIW.US,D,20220727,000000,0.0753,0.0753,0.0553,0.0553,1640,0
+BNZIW.US,D,20220729,000000,0.0553,0.0553,0.0553,0.0553,1000,0
+BNZIW.US,D,20220801,000000,0.0501,0.08,0.05,0.0799,132268,0
+BNZIW.US,D,20220802,000000,0.0611,0.0611,0.0602,0.0602,5601,0
+BNZIW.US,D,20220803,000000,0.061,0.061,0.061,0.061,151,0
+BNZIW.US,D,20220804,000000,0.06,0.06,0.06,0.06,247700,0
+BNZIW.US,D,20220805,000000,0.061,0.061,0.0553,0.0553,15257,0
+BNZIW.US,D,20220808,000000,0.06,0.06,0.0577,0.0577,65200,0
+BNZIW.US,D,20220809,000000,0.07,0.078542,0.0545,0.0545,68152,0
+BNZIW.US,D,20220812,000000,0.06,0.06,0.06,0.06,87254,0
+BNZIW.US,D,20220817,000000,0.047,0.047,0.047,0.047,1398,0
+BNZIW.US,D,20220818,000000,0.0499,0.0529,0.0498,0.0529,179444,0
+BNZIW.US,D,20220819,000000,0.05,0.05,0.05,0.05,3742,0
+BNZIW.US,D,20220822,000000,0.05,0.05,0.05,0.05,5356,0
+BNZIW.US,D,20220823,000000,0.05,0.050101,0.05,0.05,35942,0
+BNZIW.US,D,20220824,000000,0.06,0.06,0.06,0.06,25102,0
+BNZIW.US,D,20220825,000000,0.067,0.067,0.067,0.067,150,0
+BNZIW.US,D,20220831,000000,0.0601,0.0601,0.06,0.06,81888,0
+BNZIW.US,D,20220902,000000,0.0601,0.0601,0.0601,0.0601,155,0
+BNZIW.US,D,20220908,000000,0.05,0.05,0.05,0.05,75552,0
+BNZIW.US,D,20220909,000000,0.05,0.05,0.05,0.05,155,0
+BNZIW.US,D,20220914,000000,0.06,0.06,0.0152,0.0195,35791,0
+BNZIW.US,D,20220915,000000,0.0285,0.03,0.0285,0.03,2255,0
+BNZIW.US,D,20220919,000000,0.0154,0.016651,0.0153,0.0156,22203,0
+BNZIW.US,D,20220920,000000,0.0388,0.0388,0.0142,0.0157,53903,0
+BNZIW.US,D,20220921,000000,0.0234,0.04,0.0234,0.0301,4862,0
+BNZIW.US,D,20220922,000000,0.0301,0.05,0.0301,0.04,116542,0
+BNZIW.US,D,20220929,000000,0.0211,0.0211,0.0163,0.0163,15002,0
+BNZIW.US,D,20220930,000000,0.0171,0.0201,0.0171,0.0201,31301,0
+BNZIW.US,D,20221003,000000,0.0399,0.0399,0.0356,0.0399,612,0
+BNZIW.US,D,20221005,000000,0.03,0.03,0.03,0.03,206,0
+BNZIW.US,D,20221011,000000,0.0301,0.0301,0.0301,0.0301,9722,0
+BNZIW.US,D,20221012,000000,0.03,0.0301,0.03,0.0301,2450,0
+BNZIW.US,D,20221013,000000,0.0301,0.0301,0.03,0.03,84238,0
+BNZIW.US,D,20221017,000000,0.03,0.03,0.03,0.03,436,0
+BNZIW.US,D,20221018,000000,0.03,0.03,0.03,0.03,859,0
+BNZIW.US,D,20221025,000000,0.0387,0.0388,0.0335,0.0335,701,0
+BNZIW.US,D,20221027,000000,0.022,0.022,0.022,0.022,5585,0
+BNZIW.US,D,20221031,000000,0.022,0.022,0.0155,0.0155,62651,0
+BNZIW.US,D,20221101,000000,0.02,0.02,0.015,0.02,224436,0
+BNZIW.US,D,20221103,000000,0.012,0.0121,0.012,0.0121,1332,0
+BNZIW.US,D,20221107,000000,0.02,0.02,0.02,0.02,420,0
+BNZIW.US,D,20221108,000000,0.012,0.012,0.012,0.012,1934,0
+BNZIW.US,D,20221110,000000,0.013,0.013,0.012,0.012,4357,0
+BNZIW.US,D,20221111,000000,0.012,0.0201,0.012,0.02,30580,0
+BNZIW.US,D,20221114,000000,0.01,0.01,0.01,0.01,210,0
+BNZIW.US,D,20221115,000000,0.0121,0.0121,0.012,0.012,74351,0
+BNZIW.US,D,20221116,000000,0.02,0.02,0.02,0.02,101,0
+BNZIW.US,D,20221117,000000,0.02,0.02,0.02,0.02,105,0
+BNZIW.US,D,20221121,000000,0.02,0.0621,0.02,0.0596,1980,0
+BNZIW.US,D,20221123,000000,0.0493,0.0494,0.0493,0.0494,694,0
+BNZIW.US,D,20221129,000000,0.012,0.0207,0.012,0.0201,187750,0
+BNZIW.US,D,20221130,000000,0.02,0.0201,0.02,0.02,199800,0
+BNZIW.US,D,20221201,000000,0.0125,0.0125,0.0125,0.0125,1066,0
+BNZIW.US,D,20221202,000000,0.0285,0.0401,0.0285,0.0359,40947,0
+BNZIW.US,D,20221205,000000,0.04,0.04,0.04,0.04,272668,0
+BNZIW.US,D,20221206,000000,0.0251,0.04,0.0251,0.04,163139,0
+BNZIW.US,D,20221207,000000,0.049899,0.0509,0.0474,0.0474,4034,0
+BNZIW.US,D,20221208,000000,0.06,0.08,0.05,0.07,401132,0
+BNZIW.US,D,20221209,000000,0.08,0.080299,0.07,0.0702,34688,0
+BNZIW.US,D,20221212,000000,0.0965,0.097699,0.0675,0.07,20730,0
+BNZIW.US,D,20221213,000000,0.07,0.072,0.0511,0.0718,96782,0
+BNZIW.US,D,20221214,000000,0.075,0.075,0.075,0.075,22218,0
+BNZIW.US,D,20221216,000000,0.07,0.07,0.0516,0.0594,21124,0
+BNZIW.US,D,20221219,000000,0.05,0.06395,0.0305,0.050101,58896,0
+BNZIW.US,D,20221221,000000,0.05,0.079899,0.0399,0.057,5051,0
+BNZIW.US,D,20221222,000000,0.0601,0.0601,0.06,0.06,2092,0
+BNZIW.US,D,20221227,000000,0.0769,0.0769,0.07,0.07,28971,0
+BNZIW.US,D,20221229,000000,0.07,0.07,0.07,0.07,150,0
+BNZIW.US,D,20221230,000000,0.07,0.0701,0.07,0.07,3470,0
+BNZIW.US,D,20230103,000000,0.072601,0.072601,0.071399,0.071399,2200,0
+BNZIW.US,D,20230104,000000,0.05,0.05,0.05,0.05,100,0
+BNZIW.US,D,20230105,000000,0.0784,0.08,0.0784,0.08,10000,0
+BNZIW.US,D,20230106,000000,0.09,0.09,0.0501,0.055,7400,0
+BNZIW.US,D,20230109,000000,0.0701,0.0701,0.0701,0.0701,250,0
+BNZIW.US,D,20230110,000000,0.0701,0.0701,0.0701,0.0701,14349,0
+BNZIW.US,D,20230112,000000,0.0701,0.0701,0.0701,0.0701,50000,0
+BNZIW.US,D,20230113,000000,0.0701,0.0701,0.0701,0.0701,104950,0
+BNZIW.US,D,20230123,000000,0.08,0.08,0.08,0.08,200,0
+BNZIW.US,D,20230124,000000,0.0701,0.0703,0.0701,0.0703,27101,0
+BNZIW.US,D,20230130,000000,0.075,0.075101,0.075,0.075101,1100,0
+BNZIW.US,D,20230202,000000,0.075,0.075,0.0706,0.0706,1256,0
+BNZIW.US,D,20230203,000000,0.0806,0.0806,0.0806,0.0806,1251,0
+BNZIW.US,D,20230210,000000,0.0806,0.0808,0.0805,0.0808,36313,0
+BNZIW.US,D,20230214,000000,0.0806,0.0901,0.0806,0.0901,4359,0
+BNZIW.US,D,20230216,000000,0.0901,0.0901,0.0901,0.0901,20020,0
+BNZIW.US,D,20230223,000000,0.0901,0.095,0.0901,0.095,44900,0
+BNZIW.US,D,20230301,000000,0.0901,0.0901,0.09,0.0901,170453,0
+BNZIW.US,D,20230308,000000,0.095,0.095,0.0901,0.0901,12623,0
+BNZIW.US,D,20230310,000000,0.0901,0.095001,0.0901,0.0901,1856,0
+BNZIW.US,D,20230313,000000,0.0901,0.0901,0.0901,0.0901,5000,0
+BNZIW.US,D,20230320,000000,0.0901,0.0901,0.0901,0.0901,12437,0
+BNZIW.US,D,20230321,000000,0.0901,0.0901,0.0901,0.0901,5050,0
+BNZIW.US,D,20230323,000000,0.1,0.1001,0.0926,0.1,69996,0
+BNZIW.US,D,20230329,000000,0.1,0.1,0.1,0.1,1475,0
+BNZIW.US,D,20230403,000000,0.1001,0.1001,0.1001,0.1001,2362,0
+BNZIW.US,D,20230411,000000,0.1001,0.1001,0.1001,0.1001,23563,0
+BNZIW.US,D,20230412,000000,0.1001,0.1001,0.1001,0.1001,10603,0
+BNZIW.US,D,20230413,000000,0.145,0.149,0.1001,0.1001,24469,0
+BNZIW.US,D,20230414,000000,0.149,0.1499,0.149,0.1499,1000,0
+BNZIW.US,D,20230417,000000,0.1309,0.1425,0.1309,0.1425,2901,0
+BNZIW.US,D,20230418,000000,0.148,0.149,0.148,0.149,1900,0
+BNZIW.US,D,20230419,000000,0.149,0.1499,0.139899,0.14,10300,0
+BNZIW.US,D,20230426,000000,0.1001,0.1001,0.1,0.1001,31732,0
+BNZIW.US,D,20230427,000000,0.1001,0.1001,0.1,0.1001,109118,0
+BNZIW.US,D,20230428,000000,0.1001,0.1001,0.1001,0.1001,13800,0
+BNZIW.US,D,20230502,000000,0.1001,0.1147,0.1001,0.1001,49387,0
+BNZIW.US,D,20230504,000000,0.100101,0.100101,0.1001,0.1001,46418,0
+BNZIW.US,D,20230508,000000,0.10735,0.130499,0.1001,0.1001,30396,0
+BNZIW.US,D,20230510,000000,0.1,0.1144,0.1,0.1144,9700,0
+BNZIW.US,D,20230511,000000,0.107,0.10725,0.1001,0.1001,31000,0
+BNZIW.US,D,20230516,000000,0.109899,0.109899,0.1001,0.1001,21533,0
+BNZIW.US,D,20230517,000000,0.11,0.11,0.0411,0.0506,29151,0
+BNZIW.US,D,20230518,000000,0.0796,0.089,0.0406,0.0469,4372,0
+BNZIW.US,D,20230519,000000,0.035,0.035,0.035,0.035,102,0
+BNZIW.US,D,20230522,000000,0.0401,0.0945,0.04,0.0599,9398,0
+BNZIW.US,D,20230523,000000,0.0616,0.0616,0.0399,0.0399,1996,0
+BNZIW.US,D,20230525,000000,0.044,0.094,0.0366,0.041,10512,0
+BNZIW.US,D,20230526,000000,0.0729,0.0729,0.025,0.0255,33117,0
+BNZIW.US,D,20230530,000000,0.0292,0.0328,0.0259,0.0326,13972,0
+BNZIW.US,D,20230531,000000,0.0406,0.0464,0.0251,0.0306,2202,0
+BNZIW.US,D,20230601,000000,0.0351,0.0351,0.035,0.035,8950,0
+BNZIW.US,D,20230606,000000,0.03275,0.043,0.03275,0.043,8500,0
+BNZIW.US,D,20230607,000000,0.04,0.04,0.0399,0.04,18000,0
+BNZIW.US,D,20230608,000000,0.04,0.05,0.04,0.04,32800,0
+BNZIW.US,D,20230609,000000,0.0403,0.0403,0.0403,0.0403,1179,0
+BNZIW.US,D,20230612,000000,0.0408,0.0411,0.0408,0.0411,26345,0
+BNZIW.US,D,20230613,000000,0.0421,0.0644,0.0421,0.05,26803,0
+BNZIW.US,D,20230614,000000,0.0749,0.0749,0.0528,0.06,4200,0
+BNZIW.US,D,20230615,000000,0.074899,0.075,0.0676,0.0734,7998,0
+BNZIW.US,D,20230616,000000,0.05,0.08225,0.05,0.0742,10479,0
+BNZIW.US,D,20230621,000000,0.0684,0.0977,0.0684,0.09,16500,0
+BNZIW.US,D,20230622,000000,0.089899,0.09,0.089899,0.09,5000,0
+BNZIW.US,D,20230623,000000,0.09,0.09,0.03,0.03,17449,0
+BNZIW.US,D,20230626,000000,0.0319,0.095,0.0319,0.09,18555,0
+BNZIW.US,D,20230627,000000,0.0786,0.0907,0.0718,0.0907,1200,0
+BNZIW.US,D,20230628,000000,0.0958,0.1,0.0789,0.08523,9397,0
+BNZIW.US,D,20230629,000000,0.093,0.0945,0.09,0.09,13912,0
+BNZIW.US,D,20230705,000000,0.0815,0.0931,0.0814,0.093,1200,0
+BNZIW.US,D,20230710,000000,0.1064,0.1064,0.0881,0.0881,16700,0
+BNZIW.US,D,20230711,000000,0.100799,0.100799,0.100799,0.100799,200,0
+BNZIW.US,D,20230713,000000,0.0862,0.0862,0.08,0.08,3100,0
+BNZIW.US,D,20230717,000000,0.0914,0.0914,0.0353,0.0788,4372,0
+BNZIW.US,D,20230718,000000,0.1034,0.1121,0.078839,0.078839,2634,0
+BNZIW.US,D,20230727,000000,0.0726,0.0726,0.063726,0.063726,750,0
+BNZIW.US,D,20230731,000000,0.078017,0.078017,0.077918,0.077918,205,0
+BNZIW.US,D,20230809,000000,0.055,0.055,0.0517,0.054,2340,0
+BNZIW.US,D,20230814,000000,0.07,0.07,0.07,0.07,679,0
+BNZIW.US,D,20230815,000000,0.0899,0.0899,0.0899,0.0899,21022,0
+BNZIW.US,D,20230818,000000,0.07,0.07,0.05,0.05,1100,0
+BNZIW.US,D,20230821,000000,0.08,0.088,0.0688,0.08,6989,0
+BNZIW.US,D,20230822,000000,0.08,0.08,0.08,0.08,205,0
+BNZIW.US,D,20230828,000000,0.08,0.08,0.08,0.08,2000,0
+BNZIW.US,D,20230829,000000,0.085,0.125,0.0809,0.125,10774,0
+BNZIW.US,D,20230901,000000,0.1485,0.1999,0.0991,0.12,45833,0
+BNZIW.US,D,20230905,000000,0.120145,0.1203,0.0901,0.11,30753,0
+BNZIW.US,D,20230906,000000,0.12,0.1999,0.12,0.15,34940,0
+BNZIW.US,D,20230908,000000,0.16,0.1887,0.16,0.1887,847,0
+BNZIW.US,D,20230911,000000,0.1648,0.18,0.16,0.18,783,0
+BNZIW.US,D,20230912,000000,0.1572,0.1572,0.1572,0.1572,300,0
+BNZIW.US,D,20230918,000000,0.1497,0.1497,0.1497,0.1497,312,0
+BNZIW.US,D,20230919,000000,0.150215,0.150215,0.150215,0.150215,140,0
+BNZIW.US,D,20230920,000000,0.15,0.15,0.15,0.15,2338,0
+BNZIW.US,D,20230922,000000,0.131,0.1337,0.08,0.08,3582,0
+BNZIW.US,D,20230925,000000,0.0801,0.0916,0.0801,0.0916,2087,0
+BNZIW.US,D,20230926,000000,0.08,0.0835,0.08,0.083,4964,0
+BNZIW.US,D,20230928,000000,0.0821,0.1036,0.08,0.1036,11366,0
+BNZIW.US,D,20230929,000000,0.088,0.088,0.0801,0.0857,1161,0
+BNZIW.US,D,20231003,000000,0.09,0.187,0.0801,0.1155,6634,0
+BNZIW.US,D,20231006,000000,0.1003,0.116,0.1,0.1105,2168,0
+BNZIW.US,D,20231009,000000,0.0902,0.1193,0.0825,0.0825,2402,0
+BNZIW.US,D,20231010,000000,0.1684,0.1684,0.0826,0.0826,1708,0
+BNZIW.US,D,20231011,000000,0.08,0.0875,0.08,0.0815,3758,0
+BNZIW.US,D,20231012,000000,0.0801,0.0801,0.0801,0.0801,400,0
+BNZIW.US,D,20231013,000000,0.07,0.089096,0.07,0.089096,1400,0
+BNZIW.US,D,20231017,000000,0.0755,0.0755,0.0703,0.0703,575,0
+BNZIW.US,D,20231018,000000,0.07,0.07,0.06,0.0642,3600,0
+BNZIW.US,D,20231019,000000,0.0543,0.0543,0.0501,0.0501,2261,0
+BNZIW.US,D,20231020,000000,0.0498,0.0706,0.0498,0.07,55997,0
+BNZIW.US,D,20231023,000000,0.0521,0.0795,0.0453,0.046,11107,0
+BNZIW.US,D,20231024,000000,0.046,0.046,0.043,0.043,5010,0
+BNZIW.US,D,20231025,000000,0.0529,0.0529,0.0529,0.0529,103,0
+BNZIW.US,D,20231026,000000,0.0513,0.0513,0.0505,0.0505,2249,0
+BNZIW.US,D,20231103,000000,0.0443,0.0443,0.039899,0.04,25044,0
+BNZIW.US,D,20231107,000000,0.036,0.0361,0.0351,0.0351,2704,0
+BNZIW.US,D,20231108,000000,0.035,0.0377,0.035,0.0364,501200,0
+BNZIW.US,D,20231110,000000,0.0351,0.0357,0.0295,0.0295,220476,0
+BNZIW.US,D,20231113,000000,0.0337,0.039,0.0337,0.039,22000,0
+BNZIW.US,D,20231114,000000,0.039,0.04,0.0375,0.0399,248069,0
+BNZIW.US,D,20231115,000000,0.036,0.036,0.036,0.036,1000,0
+BNZIW.US,D,20231116,000000,0.0387,0.0387,0.0387,0.0387,9200,0
+BNZIW.US,D,20231117,000000,0.036,0.036,0.035,0.035,10900,0
+BNZIW.US,D,20231120,000000,0.0325,0.0328,0.03,0.03,24267,0
+BNZIW.US,D,20231121,000000,0.03,0.03,0.025,0.025,4593,0
+BNZIW.US,D,20231124,000000,0.0301,0.0301,0.03,0.03,5000,0
+BNZIW.US,D,20231127,000000,0.025,0.0323,0.025,0.03085,19470,0
+BNZIW.US,D,20231128,000000,0.025,0.0302,0.025,0.0302,243353,0
+BNZIW.US,D,20231129,000000,0.03,0.03,0.03,0.03,20000,0
+BNZIW.US,D,20231130,000000,0.031,0.0414,0.031,0.031,5745,0
+BNZIW.US,D,20231201,000000,0.044,0.0445,0.044,0.044,37716,0
+BNZIW.US,D,20231204,000000,0.04,0.04,0.0375,0.0375,7358,0
+BNZIW.US,D,20231205,000000,0.03,0.06,0.03,0.06,302,0
+BNZIW.US,D,20231212,000000,0.025182,0.03,0.025182,0.03,3913,0
+BNZIW.US,D,20231213,000000,0.0294,0.046,0.0294,0.041,172097,0
+BNZIW.US,D,20231214,000000,0.041,0.049,0.027,0.0384,116178,0
+BNZIW.US,D,20231215,000000,0.04,0.04,0.0325,0.0325,6200,0
+BNZIW.US,D,20231218,000000,0.045,0.0499,0.035,0.036,56625,0
+BNZIW.US,D,20231219,000000,0.0375,0.04,0.0375,0.04,3107,0
+BNZIW.US,D,20231220,000000,0.0499,0.0499,0.04,0.045,9549,0
+BNZIW.US,D,20231221,000000,0.04,0.05,0.04,0.05,500,0
+BNZIW.US,D,20231226,000000,0.036,0.040501,0.036,0.040501,2741,0
+BNZIW.US,D,20231227,000000,0.0361,0.0361,0.036,0.036,1449,0
+BNZIW.US,D,20231228,000000,0.042,0.042,0.036,0.036,3300,0
+BNZIW.US,D,20231229,000000,0.036,0.0975,0.036,0.0459,5900,0
+BNZIW.US,D,20240102,000000,0.0499,0.0499,0.0499,0.0499,132,0
+BNZIW.US,D,20240103,000000,0.05,0.05,0.036,0.0499,1711,0
+BNZIW.US,D,20240105,000000,0.0649,0.0747,0.0491,0.0491,65297,0
+BNZIW.US,D,20240108,000000,0.049,0.049,0.049,0.049,4015,0
+BNZIW.US,D,20240111,000000,0.0697,0.0697,0.0697,0.0697,100,0
+BNZIW.US,D,20240112,000000,0.069101,0.0794,0.0373,0.0794,4337,0
+BNZIW.US,D,20240116,000000,0.0377,0.0378,0.0377,0.0378,10799,0
+BNZIW.US,D,20240122,000000,0.0601,0.0601,0.055,0.055,74310,0
+BNZIW.US,D,20240123,000000,0.055,0.055,0.055,0.055,12865,0
+BNZIW.US,D,20240124,000000,0.0625,0.0626,0.0625,0.0626,400,0
+BNZIW.US,D,20240125,000000,0.06,0.0651,0.06,0.0651,11084,0
+BNZIW.US,D,20240126,000000,0.0749,0.075,0.0749,0.075,14269,0
+BNZIW.US,D,20240129,000000,0.0795,0.0851,0.0795,0.085,16927,0
+BNZIW.US,D,20240130,000000,0.16,0.16,0.16,0.16,869,0
+BNZIW.US,D,20240131,000000,0.085,0.0875,0.085,0.0874,6133,0
+BNZIW.US,D,20240213,000000,0.0938,0.0938,0.0938,0.0938,1000,0
+BNZIW.US,D,20240214,000000,0.075,0.075,0.0501,0.065,8310,0
+BNZIW.US,D,20240215,000000,0.088,0.088,0.05,0.05,50373,0
+BNZIW.US,D,20240220,000000,0.0501,0.0501,0.0501,0.0501,119,0
+BNZIW.US,D,20240221,000000,0.0503,0.0503,0.036,0.0364,4565,0
+BNZIW.US,D,20240223,000000,0.0301,0.0897,0.0301,0.0401,10898,0
+BNZIW.US,D,20240226,000000,0.04,0.04,0.04,0.04,1145,0
+BNZIW.US,D,20240227,000000,0.04,0.04,0.04,0.04,1133,0
+BNZIW.US,D,20240228,000000,0.04,0.04,0.04,0.04,620,0
+BNZIW.US,D,20240301,000000,0.04,0.04,0.04,0.04,606,0
+BNZIW.US,D,20240304,000000,0.04,0.04,0.032,0.0321,5603,0
+BNZIW.US,D,20240305,000000,0.032,0.032,0.032,0.032,1266,0
+BNZIW.US,D,20240306,000000,0.033,0.03645,0.033,0.033,9158,0
+BNZIW.US,D,20240307,000000,0.033,0.033,0.033,0.033,5131,0
+BNZIW.US,D,20240311,000000,0.0363,0.0367,0.02,0.021,107383,0
+BNZIW.US,D,20240315,000000,0.023,0.0356,0.021,0.0356,75363,0
+BNZIW.US,D,20240319,000000,0.021,0.021,0.021,0.021,1001,0
+BNZIW.US,D,20240320,000000,0.021,0.021,0.0185,0.0185,59920,0
+BNZIW.US,D,20240322,000000,0.02,0.021,0.0195,0.02,76153,0
+BNZIW.US,D,20240325,000000,0.018,0.0372,0.016,0.027,51725,0
+BNZIW.US,D,20240326,000000,0.017,0.0238,0.016,0.016,105682,0
+BNZIW.US,D,20240328,000000,0.0365,0.0365,0.0365,0.0365,127,0
+BNZIW.US,D,20240401,000000,0.0365,0.0365,0.036499,0.0365,3278,0
+BNZIW.US,D,20240403,000000,0.0161,0.02,0.0159,0.0191,36265,0
+BNZIW.US,D,20240405,000000,0.02,0.02,0.0199,0.0199,1048,0
+BNZIW.US,D,20240408,000000,0.035,0.035,0.0338,0.0338,246,0
+BNZIW.US,D,20240410,000000,0.035,0.035,0.034,0.034,214,0
+BNZIW.US,D,20240411,000000,0.03,0.03,0.03,0.03,400,0
+BNZIW.US,D,20240415,000000,0.0317,0.032,0.0277,0.0277,500,0
+BNZIW.US,D,20240416,000000,0.0161,0.0161,0.0161,0.0161,1500,0
+BNZIW.US,D,20240429,000000,0.025,0.025,0.0226,0.0228,104663,0
+BNZIW.US,D,20240513,000000,0.0181,0.02,0.0161,0.02,14472,0
+BNZIW.US,D,20240514,000000,0.0173,0.0174,0.0161,0.0174,5777,0
+BNZIW.US,D,20240522,000000,0.019551,0.019551,0.019551,0.019551,200,0
+BNZIW.US,D,20240528,000000,0.0228,0.023,0.0228,0.023,2000,0
+BNZIW.US,D,20240529,000000,0.027,0.027,0.027,0.027,1000,0
+BNZIW.US,D,20240530,000000,0.02,0.02,0.02,0.02,203,0
+BNZIW.US,D,20240603,000000,0.02,0.0201,0.0161,0.0161,25021,0
+BNZIW.US,D,20240606,000000,0.017,0.017,0.0161,0.017,2509,0
+BNZIW.US,D,20240607,000000,0.017,0.017,0.016,0.0161,111720,0
+BNZIW.US,D,20240610,000000,0.0161,0.0161,0.016,0.016,28827,0
+BNZIW.US,D,20240611,000000,0.0228,0.033,0.0151,0.016,94289,0
+BNZIW.US,D,20240612,000000,0.016,0.016,0.016,0.016,18604,0
+BNZIW.US,D,20240613,000000,0.0152,0.016,0.0151,0.0151,55458,0
+BNZIW.US,D,20240617,000000,0.0151,0.0151,0.0151,0.0151,29588,0
+BNZIW.US,D,20240618,000000,0.0329,0.0329,0.0305,0.0329,3100,0
+BNZIW.US,D,20240620,000000,0.030101,0.030101,0.029653,0.0298,45570,0
+BNZIW.US,D,20240621,000000,0.015277,0.0153,0.015277,0.0153,1170,0
+BNZIW.US,D,20240624,000000,0.0328,0.0328,0.024,0.024,1130,0
+BNZIW.US,D,20240625,000000,0.019749,0.019749,0.019749,0.019749,100,0
+BNZIW.US,D,20240626,000000,0.0155,0.0155,0.0155,0.0155,1231,0
+BNZIW.US,D,20240703,000000,0.0155,0.0156,0.0155,0.0155,1710,0
+BNZIW.US,D,20240705,000000,0.0155,0.0155,0.0155,0.0155,1063,0
+BNZIW.US,D,20240709,000000,0.0155,0.0155,0.0155,0.0155,506,0
+BNZIW.US,D,20240711,000000,0.02,0.02,0.0151,0.0151,5186,0
+BNZIW.US,D,20240712,000000,0.0151,0.0151,0.0151,0.0151,500,0
+BNZIW.US,D,20240716,000000,0.0151,0.0151,0.0151,0.0151,200,0
+BNZIW.US,D,20240718,000000,0.0151,0.0165,0.0151,0.0165,1127,0
+BNZIW.US,D,20240719,000000,0.0153,0.0153,0.01,0.0109,82729,0
+BNZIW.US,D,20240722,000000,0.01095,0.011,0.0109,0.0109,3365,0
+BNZIW.US,D,20240723,000000,0.0109,0.0109,0.0066,0.0092,138897,0
+BNZIW.US,D,20240729,000000,0.0188,0.0188,0.0188,0.0188,456,0
+BNZIW.US,D,20240731,000000,0.0096,0.0112,0.0092,0.0112,21685,0
+BNZIW.US,D,20240802,000000,0.01,0.0104,0.008,0.0082,32228,0
+BNZIW.US,D,20240806,000000,0.01,0.014501,0.01,0.0144,84086,0
+BNZIW.US,D,20240807,000000,0.0141,0.0142,0.0101,0.0103,18092,0
+BNZIW.US,D,20240808,000000,0.0103,0.0103,0.0103,0.0103,100,0
+BNZIW.US,D,20240821,000000,0.0132,0.0132,0.008,0.0082,3600,0
+BNZIW.US,D,20240822,000000,0.0085,0.0085,0.008,0.0084,14913,0
+BNZIW.US,D,20240823,000000,0.00935,0.00935,0.0084,0.0085,8869,0
+BNZIW.US,D,20240828,000000,0.0087,0.0087,0.0081,0.0081,10185,0
+BNZIW.US,D,20240904,000000,0.0081,0.0081,0.007,0.0073,74720,0
+BNZIW.US,D,20240906,000000,0.0073,0.0073,0.0038,0.004,524823,0
+BNZIW.US,D,20240909,000000,0.004,0.0042,0.0028,0.0033,156628,0
+BNZIW.US,D,20240910,000000,0.0034,0.0045,0.0034,0.0036,19228,0
+BNZIW.US,D,20240911,000000,0.0035,0.0035,0.0035,0.0035,215,0
+BNZIW.US,D,20240912,000000,0.0034,0.0034,0.0034,0.0034,200,0
+BNZIW.US,D,20240913,000000,0.005,0.005,0.0034,0.0035,4090,0
+BNZIW.US,D,20240918,000000,0.0045,0.0045,0.0038,0.0039,46599,0
+BNZIW.US,D,20240919,000000,0.0038,0.0039,0.0038,0.0039,450,0
+BNZIW.US,D,20240920,000000,0.005,0.0149,0.005,0.0114,356935,0
+BNZIW.US,D,20240923,000000,0.012,0.0133,0.0119,0.0129,79983,0
+BNZIW.US,D,20240924,000000,0.013,0.0253,0.013,0.0157,395290,0
+BNZIW.US,D,20240925,000000,0.0157,0.0157,0.0118,0.0121,101372,0
+BNZIW.US,D,20240927,000000,0.0112,0.0112,0.0112,0.0112,10000,0
+BNZIW.US,D,20240930,000000,0.0104,0.0114,0.0078,0.0081,15638,0
+BNZIW.US,D,20241002,000000,0.0127,0.0149,0.0081,0.0082,119546,0
+BNZIW.US,D,20241003,000000,0.011,0.0115,0.011,0.0114,2380,0
+BNZIW.US,D,20241008,000000,0.0095,0.0095,0.0085,0.0085,67850,0
+BNZIW.US,D,20241009,000000,0.0137,0.0138,0.0111,0.0127,96953,0
+BNZIW.US,D,20241011,000000,0.0081,0.0081,0.0081,0.0081,1400,0
+BNZIW.US,D,20241015,000000,0.0199,0.0199,0.0112,0.0112,37245,0
+BNZIW.US,D,20241016,000000,0.0187,0.0187,0.009,0.009,27745,0
+BNZIW.US,D,20241018,000000,0.0093,0.0093,0.0093,0.0093,5000,0
+BNZIW.US,D,20241021,000000,0.0093,0.0093,0.0093,0.0093,5378,0
+BNZIW.US,D,20241024,000000,0.0093,0.0093,0.0073,0.0073,22748,0
+BNZIW.US,D,20241029,000000,0.0073,0.0073,0.0073,0.0073,767,0
+BNZIW.US,D,20241030,000000,0.011,0.011,0.0075,0.0075,17146,0
+BNZIW.US,D,20241031,000000,0.0144,0.0149,0.0073,0.0073,36637,0
+BNZIW.US,D,20241105,000000,0.0074,0.0138,0.0065,0.0065,40028,0
+BNZIW.US,D,20241106,000000,0.0065,0.0065,0.0063,0.0063,4600,0
+BNZIW.US,D,20241107,000000,0.013,0.013,0.0067,0.0067,69260,0
+BNZIW.US,D,20241108,000000,0.0067,0.0067,0.0067,0.0067,500,0
+BNZIW.US,D,20241111,000000,0.0067,0.0067,0.0067,0.0067,500,0
+BNZIW.US,D,20241113,000000,0.0089,0.0089,0.0063,0.0064,22579,0
+BNZIW.US,D,20241125,000000,0.0069,0.0069,0.0068,0.0068,38299,0
+BNZIW.US,D,20241202,000000,0.007,0.007,0.007,0.007,100,0
+BNZIW.US,D,20241203,000000,0.0071,0.0071,0.0071,0.0071,5000,0
+BNZIW.US,D,20241204,000000,0.0071,0.0071,0.0071,0.0071,234,0
+BNZIW.US,D,20241205,000000,0.01,0.01,0.01,0.01,179,0
+BNZIW.US,D,20241209,000000,0.0072,0.0072,0.0072,0.0072,100,0
+BNZIW.US,D,20241210,000000,0.01,0.01,0.0084,0.0098,756446,0
+BNZIW.US,D,20241211,000000,0.0107,0.0125,0.0073,0.009,151458,0
+BNZIW.US,D,20241213,000000,0.0079,0.01,0.0071,0.0074,27466,0
+BNZIW.US,D,20241216,000000,0.0073,0.01,0.0073,0.0092,118376,0
+BNZIW.US,D,20241217,000000,0.0076,0.01,0.007,0.0071,17023,0
+BNZIW.US,D,20241218,000000,0.0099,0.01,0.0086,0.0086,16100,0
+BNZIW.US,D,20241219,000000,0.01,0.0175,0.0086,0.0089,136447,0
+BNZIW.US,D,20241220,000000,0.0118,0.02,0.0075,0.00957,146261,0
+BNZIW.US,D,20241223,000000,0.0075,0.009,0.0075,0.0078,306100,0
+BNZIW.US,D,20241224,000000,0.017,0.017,0.0052,0.01,194913,0
+BNZIW.US,D,20241226,000000,0.009,0.02,0.0052,0.0189,479864,0
+BNZIW.US,D,20241227,000000,0.015,0.015,0.0081,0.011145,80786,0
+BNZIW.US,D,20241230,000000,0.0138,0.0139,0.0111,0.0137,206891,0
+BNZIW.US,D,20241231,000000,0.0137,0.0137,0.0075,0.011051,153822,0
+BNZIW.US,D,20250102,000000,0.015101,0.0195,0.01,0.0102,144569,0
+BNZIW.US,D,20250103,000000,0.015,0.0199,0.0111,0.0121,167907,0
+BNZIW.US,D,20250106,000000,0.0184,0.0184,0.013,0.015,86095,0
+BNZIW.US,D,20250107,000000,0.015001,0.0196,0.0134,0.0187,164799,0
+BNZIW.US,D,20250108,000000,0.017,0.0197,0.017,0.0197,188833,0
+BNZIW.US,D,20250110,000000,0.01,0.0197,0.01,0.0196,116763,0
+BNZIW.US,D,20250113,000000,0.018,0.018,0.0164,0.018,33768,0
+BNZIW.US,D,20250115,000000,0.011,0.0179,0.01,0.0179,32100,0
+BNZIW.US,D,20250116,000000,0.0139,0.017,0.0139,0.0169,21000,0
+BNZIW.US,D,20250117,000000,0.0169,0.018,0.0169,0.0178,14664,0
+BNZIW.US,D,20250121,000000,0.0178,0.0178,0.0176,0.0176,8225,0
+BNZIW.US,D,20250122,000000,0.0112,0.0175,0.0112,0.015,149830,0
+BNZIW.US,D,20250123,000000,0.013001,0.015,0.013001,0.0148,56368,0
+BNZIW.US,D,20250124,000000,0.012699,0.0148,0.0106,0.0147,73424,0
+BNZIW.US,D,20250127,000000,0.0117,0.0145,0.0117,0.014,25664,0
+BNZIW.US,D,20250128,000000,0.014,0.015,0.012,0.012,8757,0
+BNZIW.US,D,20250129,000000,0.018,0.025,0.012,0.0166,813587,0
+BNZIW.US,D,20250130,000000,0.0253,0.027,0.0201,0.02215,930462,0
+BNZIW.US,D,20250131,000000,0.0205,0.023,0.0132,0.014443,67762,0
+BNZIW.US,D,20250203,000000,0.0135,0.0165,0.0135,0.014201,12421,0
+BNZIW.US,D,20250204,000000,0.0168,0.0168,0.0147,0.0153,94992,0
+BNZIW.US,D,20250205,000000,0.0171,0.019501,0.0169,0.017,43910,0
+BNZIW.US,D,20250206,000000,0.018,0.02,0.0178,0.0183,66916,0
+BNZIW.US,D,20250207,000000,0.012,0.0183,0.012,0.0146,35239,0
+BNZIW.US,D,20250210,000000,0.015,0.017899,0.013,0.017899,24964,0
+BNZIW.US,D,20250211,000000,0.02,0.0236,0.0167,0.0167,32605,0
+BNZIW.US,D,20250212,000000,0.02,0.0237,0.0197,0.0197,20413,0
+BNZIW.US,D,20250213,000000,0.0197,0.0197,0.018,0.0186,115526,0
+BNZIW.US,D,20250214,000000,0.0186,0.0186,0.0175,0.0175,19121,0
+BNZIW.US,D,20250218,000000,0.0175,0.0176,0.0165,0.0166,80575,0
+BNZIW.US,D,20250219,000000,0.0175,0.0206,0.0175,0.0178,28002,0
+BNZIW.US,D,20250220,000000,0.0165,0.022,0.0165,0.0185,16287,0
+BNZIW.US,D,20250221,000000,0.02,0.02,0.0172,0.0187,28446,0
+BNZIW.US,D,20250224,000000,0.022,0.0237,0.0165,0.023,100533,0
+BNZIW.US,D,20250225,000000,0.0236,0.026,0.023,0.026,181580,0
+BNZIW.US,D,20250226,000000,0.0265,0.027,0.023,0.023,66280,0
+BNZIW.US,D,20250227,000000,0.023,0.026,0.023,0.0259,21800,0
+BNZIW.US,D,20250228,000000,0.023999,0.024,0.023999,0.024,8900,0
+BNZIW.US,D,20250303,000000,0.023,0.024,0.0221,0.023,242579,0
+BNZIW.US,D,20250304,000000,0.024001,0.0259,0.024,0.024,3000,0
+BNZIW.US,D,20250305,000000,0.023,0.023,0.023,0.023,669,0
+BNZIW.US,D,20250306,000000,0.026,0.0269,0.023,0.023,23276,0
+BNZIW.US,D,20250307,000000,0.023,0.025001,0.023,0.025,4420,0
+BNZIW.US,D,20250311,000000,0.0237,0.0237,0.0165,0.0165,20253,0
+BNZIW.US,D,20250312,000000,0.025,0.025,0.0165,0.024055,36291,0
+BNZIW.US,D,20250313,000000,0.0238,0.0238,0.0165,0.0171,1400,0
+BNZIW.US,D,20250314,000000,0.025,0.025,0.0212,0.025,22306,0
+BNZIW.US,D,20250317,000000,0.025,0.025,0.0199,0.0199,3981,0
+BNZIW.US,D,20250318,000000,0.0269,0.0269,0.0165,0.0175,66448,0
+BNZIW.US,D,20250319,000000,0.0175,0.0175,0.0169,0.016968,6024,0
+BNZIW.US,D,20250320,000000,0.0213,0.0213,0.0167,0.019,45317,0
+BNZIW.US,D,20250324,000000,0.0249,0.027,0.0165,0.0165,48079,0
+BNZIW.US,D,20250325,000000,0.025,0.025,0.0249,0.0249,44944,0
+BNZIW.US,D,20250326,000000,0.025,0.025,0.021549,0.022249,4732,0
+BNZIW.US,D,20250327,000000,0.025,0.025,0.0213,0.0215,141893,0
+BNZIW.US,D,20250328,000000,0.0131,0.023,0.0131,0.0166,155336,0
+BNZIW.US,D,20250331,000000,0.02,0.0235,0.02,0.0235,178010,0
+BNZIW.US,D,20250401,000000,0.0235,0.0236,0.0234,0.0234,549,0
+BNZIW.US,D,20250402,000000,0.025,0.025,0.025,0.025,8001,0
+BNZIW.US,D,20250403,000000,0.0203,0.0203,0.0203,0.0203,1673,0
+BNZIW.US,D,20250404,000000,0.0215,0.025,0.0202,0.025,62916,0
+BNZIW.US,D,20250407,000000,0.025,0.025,0.0226,0.0227,33126,0
+BNZIW.US,D,20250408,000000,0.0227,0.025,0.0227,0.025,11765,0
+BNZIW.US,D,20250409,000000,0.025,0.025,0.0227,0.025,1302,0
+BNZIW.US,D,20250410,000000,0.028,0.0299,0.0227,0.02625,3127,0
+BNZIW.US,D,20250411,000000,0.0298,0.0298,0.0227,0.0263,9000,0
+BNZIW.US,D,20250414,000000,0.0229,0.0297,0.0227,0.025,4753,0
+BNZIW.US,D,20250415,000000,0.0251,0.0251,0.0227,0.022701,14633,0
+BNZIW.US,D,20250416,000000,0.0296,0.0296,0.0296,0.0296,150,0
+BNZIW.US,D,20250417,000000,0.027051,0.0296,0.0245,0.0296,12463,0
+BNZIW.US,D,20250421,000000,0.0262,0.0296,0.0262,0.0272,8613,0
+BNZIW.US,D,20250422,000000,0.027,0.027,0.0227,0.0227,7206,0
+BNZIW.US,D,20250423,000000,0.0201,0.0202,0.02,0.0201,15297,0
+BNZIW.US,D,20250424,000000,0.026,0.028,0.02,0.023999,3360,0
+BNZIW.US,D,20250425,000000,0.0201,0.0201,0.02,0.02,1000,0
+BNZIW.US,D,20250428,000000,0.0201,0.0261,0.020001,0.0261,25284,0
+BNZIW.US,D,20250429,000000,0.0251,0.028,0.025,0.0251,44342,0
+BNZIW.US,D,20250430,000000,0.0283,0.0297,0.025,0.0274,71956,0
+BNZIW.US,D,20250501,000000,0.0295,0.0295,0.025,0.025,14987,0
+BNZIW.US,D,20250502,000000,0.0256,0.0259,0.025,0.025,2700,0
+BNZIW.US,D,20250505,000000,0.025,0.0295,0.025,0.0251,98510,0
+BNZIW.US,D,20250506,000000,0.0295,0.0299,0.0252,0.0299,16358,0
+BNZIW.US,D,20250507,000000,0.0251,0.0251,0.025,0.025,3569,0
+BNZIW.US,D,20250508,000000,0.025,0.0299,0.025,0.0299,6514,0
+BNZIW.US,D,20250509,000000,0.029799,0.0299,0.0251,0.0299,3007,0
+BNZIW.US,D,20250512,000000,0.0298,0.0298,0.0252,0.0252,178798,0
+BNZIW.US,D,20250513,000000,0.0253,0.0253,0.0252,0.0252,4620,0
+BNZIW.US,D,20250514,000000,0.0252,0.0253,0.025,0.0252,17346,0
+BNZIW.US,D,20250515,000000,0.0252,0.0252,0.0251,0.0251,51152,0
+BNZIW.US,D,20250516,000000,0.0251,0.025429,0.0172,0.0223,128608,0
+BNZIW.US,D,20250519,000000,0.0223,0.0223,0.0165,0.022,5556,0
+BNZIW.US,D,20250520,000000,0.02,0.021999,0.02,0.021999,2644,0
+BNZIW.US,D,20250521,000000,0.0221,0.027,0.0221,0.027,30318,0
+BNZIW.US,D,20250522,000000,0.0201,0.0269,0.0175,0.02,259092,0
+BNZIW.US,D,20250527,000000,0.02,0.0255,0.02,0.02,44684,0
+BNZIW.US,D,20250528,000000,0.0221,0.0221,0.02,0.0221,8772,0
+BNZIW.US,D,20250529,000000,0.0203,0.0219,0.0203,0.0219,6374,0
+BNZIW.US,D,20250530,000000,0.0204,0.0204,0.0204,0.0204,1000,0
+BNZIW.US,D,20250602,000000,0.0205,0.0205,0.02,0.0201,69600,0
+BNZIW.US,D,20250603,000000,0.02,0.0209,0.02,0.0209,31975,0
+BNZIW.US,D,20250604,000000,0.0209,0.0209,0.0201,0.0202,11464,0
+BNZIW.US,D,20250605,000000,0.0201,0.0208,0.0201,0.0208,2200,0
+BNZIW.US,D,20250606,000000,0.0209,0.0209,0.0209,0.0209,100,0
+BNZIW.US,D,20250609,000000,0.0202,0.0203,0.0202,0.02025,5702,0
+BNZIW.US,D,20250610,000000,0.0203,0.0265,0.02,0.0265,61177,0
+BNZIW.US,D,20250611,000000,0.025,0.025,0.025,0.025,71500,0
+BNZIW.US,D,20250612,000000,0.0265,0.0265,0.02,0.0201,65103,0
+BNZIW.US,D,20250613,000000,0.0202,0.0202,0.0202,0.0202,110,0
+BNZIW.US,D,20250616,000000,0.0247,0.025,0.02,0.025,450927,0
+BNZIW.US,D,20250617,000000,0.025,0.0255,0.022899,0.0254,84835,0
+BNZIW.US,D,20250618,000000,0.0259,0.0259,0.024,0.0249,43967,0
+BNZIW.US,D,20250620,000000,0.0259,0.0259,0.02,0.0224,232505,0
+BNZIW.US,D,20250623,000000,0.02,0.0229,0.02,0.0228,146284,0
+BNZIW.US,D,20250624,000000,0.0207,0.02245,0.0207,0.02245,3800,0
+BNZIW.US,D,20250625,000000,0.0208,0.0208,0.02,0.02,2800,0
+BNZIW.US,D,20250626,000000,0.0221,0.0222,0.0221,0.0222,15087,0
+BNZIW.US,D,20250627,000000,0.0235,0.0249,0.0222,0.0224,6474,0
+BNZIW.US,D,20250630,000000,0.0206,0.0249,0.0206,0.02485,4034,0
+BNZIW.US,D,20250701,000000,0.0249,0.0249,0.0208,0.0239,23776,0
+BNZIW.US,D,20250702,000000,0.022,0.0249,0.0201,0.0249,48793,0
+BNZIW.US,D,20250703,000000,0.0245,0.0247,0.0201,0.0246,22767,0
+BNZIW.US,D,20250707,000000,0.0244,0.0244,0.0201,0.0201,3747,0
+BNZIW.US,D,20250708,000000,0.024299,0.024299,0.024299,0.024299,100,0
+BNZIW.US,D,20250709,000000,0.022499,0.0244,0.0205,0.0234,27099,0
+BNZIW.US,D,20250710,000000,0.0203,0.0243,0.0203,0.0224,3600,0
+BNZIW.US,D,20250711,000000,0.022,0.0232,0.0203,0.0229,35783,0
+BNZIW.US,D,20250714,000000,0.0242,0.0244,0.023,0.0243,75173,0
+BNZIW.US,D,20250715,000000,0.0249,0.025,0.02431,0.02431,9038,0
+BNZIW.US,D,20250716,000000,0.0243,0.025,0.0202,0.0202,70384,0
+BNZIW.US,D,20250717,000000,0.0259,0.0259,0.021,0.025,28082,0
+BNZIW.US,D,20250718,000000,0.025,0.025,0.023,0.0239,14747,0
+BNZIW.US,D,20250721,000000,0.0279,0.0279,0.023,0.023,8300,0
+BNZIW.US,D,20250722,000000,0.0242,0.0249,0.0235,0.0235,6322,0
+BNZIW.US,D,20250723,000000,0.027,0.027,0.026,0.0262,80130,0
+BNZIW.US,D,20250724,000000,0.027,0.027,0.026,0.0261,42620,0
+BNZIW.US,D,20250725,000000,0.026451,0.026799,0.026,0.026,26059,0
+BNZIW.US,D,20250728,000000,0.0259,0.027,0.0258,0.027,23097,0
+BNZIW.US,D,20250729,000000,0.027,0.027,0.0261,0.027,272445,0
+BNZIW.US,D,20250730,000000,0.0269,0.0289,0.0206,0.0206,48874,0
+BNZIW.US,D,20250731,000000,0.0213,0.0289,0.0212,0.0251,2476,0
+BNZIW.US,D,20250801,000000,0.0295,0.03,0.0247,0.0247,13092,0
+BNZIW.US,D,20250804,000000,0.03,0.03,0.0209,0.0211,56734,0
+BNZIW.US,D,20250805,000000,0.023,0.0265,0.023,0.026,8248,0
+BNZIW.US,D,20250806,000000,0.022,0.0243,0.02,0.0201,233448,0
+BNZIW.US,D,20250807,000000,0.0201,0.0201,0.02,0.02,4398,0
+BNZIW.US,D,20250808,000000,0.0202,0.0259,0.0202,0.0236,69428,0
+BNZIW.US,D,20250811,000000,0.0259,0.0259,0.0235,0.0258,19153,0
+BNZIW.US,D,20250812,000000,0.0252,0.0266,0.0202,0.0265,20640,0
+BNZIW.US,D,20250813,000000,0.024,0.026,0.02,0.0201,78155,0
+BNZIW.US,D,20250814,000000,0.0219,0.0266,0.02,0.0201,66796,0
+BNZIW.US,D,20250815,000000,0.0205,0.0266,0.0175,0.026499,68710,0
+BNZIW.US,D,20250818,000000,0.02,0.02,0.0191,0.0199,25806,0
+BNZIW.US,D,20250819,000000,0.0215,0.0215,0.0199,0.02,6774,0
+BNZIW.US,D,20250821,000000,0.0215,0.0215,0.0176,0.0176,77127,0
+BNZIW.US,D,20250822,000000,0.0194,0.0194,0.0184,0.0184,1178,0
+BNZIW.US,D,20250825,000000,0.0215,0.0215,0.0208,0.0215,2068,0
+BNZIW.US,D,20250826,000000,0.0215,0.0215,0.021399,0.0215,16161,0
+BNZIW.US,D,20250827,000000,0.0215,0.0215,0.0175,0.0175,19361,0
+BNZIW.US,D,20250828,000000,0.0171,0.0191,0.0171,0.0191,2391,0
+BNZIW.US,D,20250829,000000,0.018,0.0215,0.0171,0.0215,13221,0
+BNZIW.US,D,20250902,000000,0.0215,0.0215,0.016078,0.0167,29582,0
+BNZIW.US,D,20250903,000000,0.017,0.017,0.016,0.0165,56170,0
+BNZIW.US,D,20250904,000000,0.0214,0.0214,0.0161,0.0184,36350,0
+BNZIW.US,D,20250905,000000,0.0207,0.0215,0.02,0.0202,69934,0
+BNZIW.US,D,20250908,000000,0.0201,0.0215,0.0201,0.0215,9483,0
+BNZIW.US,D,20250909,000000,0.0215,0.0215,0.0202,0.0202,9316,0
+BNZIW.US,D,20250910,000000,0.0214,0.0215,0.0213,0.0215,21424,0
+BNZIW.US,D,20250911,000000,0.0204,0.0208,0.0151,0.019899,54208,0
+BNZIW.US,D,20250912,000000,0.0152,0.0152,0.0151,0.0152,41348,0
+BNZIW.US,D,20250915,000000,0.0151,0.02,0.0151,0.0199,11422,0
+BNZIW.US,D,20250916,000000,0.0174,0.0174,0.013,0.0132,12431,0
+BNZIW.US,D,20250917,000000,0.017,0.02,0.0132,0.02,46847,0
+BNZIW.US,D,20250918,000000,0.0249,0.0249,0.0174,0.0199,13406,0
+BNZIW.US,D,20250919,000000,0.017,0.02,0.017,0.02,11953,0
+BNZIW.US,D,20250922,000000,0.02,0.02,0.02,0.02,2008,0
+BNZIW.US,D,20250923,000000,0.02,0.02,0.014051,0.0199,29158,0
+BNZIW.US,D,20250924,000000,0.02,0.0295,0.0151,0.0152,308397,0
+BNZIW.US,D,20250925,000000,0.0294,0.0294,0.0167,0.0279,48819,0
+BNZIW.US,D,20250926,000000,0.0279,0.0279,0.0198,0.0201,32853,0
+BNZIW.US,D,20250929,000000,0.0277,0.0277,0.0197,0.0228,22607,0
+BNZIW.US,D,20250930,000000,0.0256,0.027,0.0229,0.0267,124148,0
+BNZIW.US,D,20251001,000000,0.027,0.0277,0.026,0.0261,74210,0
+BNZIW.US,D,20251002,000000,0.029,0.029,0.0159,0.0239,7075,0
+BNZIW.US,D,20251003,000000,0.0253,0.0292,0.0252,0.0255,178368,0
+BNZIW.US,D,20251006,000000,0.0298,0.035,0.0297,0.03,49631,0
+BNZIW.US,D,20251007,000000,0.033999,0.039,0.031,0.037358,105350,0
+BNZIW.US,D,20251008,000000,0.0347,0.039,0.0314,0.039,193169,0
+BNZIW.US,D,20251009,000000,0.039,0.039,0.0212,0.033462,99126,0
+BNZIW.US,D,20251010,000000,0.0387,0.0387,0.0334,0.033401,73188,0
+BNZIW.US,D,20251013,000000,0.0334,0.0334,0.0241,0.0241,89493,0
+BNZIW.US,D,20251014,000000,0.0395,0.0395,0.0218,0.0226,302782,0
+BNZIW.US,D,20251015,000000,0.0126,0.0449,0.0126,0.0344,272054,0
+BNZIW.US,D,20251016,000000,0.0339,0.0339,0.0233,0.024578,13730,0
+BNZIW.US,D,20251017,000000,0.0235,0.029599,0.0111,0.0215,335003,0
+BNZIW.US,D,20251020,000000,0.015,0.0263,0.015,0.02,27198,0
+BNZIW.US,D,20251021,000000,0.026,0.0263,0.017,0.021351,38287,0
+BNZIW.US,D,20251022,000000,0.0257,0.0258,0.0235,0.0235,7063,0
+BNZIW.US,D,20251023,000000,0.0211,0.0211,0.018751,0.0193,15759,0
+BNZIW.US,D,20251024,000000,0.02,0.0284,0.0193,0.0284,86923,0
+BNZIW.US,D,20251027,000000,0.0299,0.03,0.028,0.03,47448,0
+BNZIW.US,D,20251028,000000,0.023,0.0303,0.023,0.0303,7423,0
+BNZIW.US,D,20251029,000000,0.0233,0.0303,0.023201,0.023201,6604,0
+BNZIW.US,D,20251030,000000,0.0233,0.026,0.0228,0.025,31812,0
+BNZIW.US,D,20251031,000000,0.023,0.0258,0.023,0.0258,19841,0
+BNZIW.US,D,20251103,000000,0.023,0.0256,0.023,0.0231,10794,0
+BNZIW.US,D,20251104,000000,0.024901,0.0255,0.0249,0.0255,7975,0
+BNZIW.US,D,20251106,000000,0.0253,0.0253,0.0242,0.0253,7795,0
+BNZIW.US,D,20251107,000000,0.0231,0.0231,0.023,0.0231,65781,0
+BNZIW.US,D,20251110,000000,0.0231,0.0231,0.023,0.0231,17115,0
+BNZIW.US,D,20251111,000000,0.023,0.0231,0.023,0.0231,13836,0
+BNZIW.US,D,20251112,000000,0.023,0.023,0.022999,0.023,951,0
+BNZIW.US,D,20251114,000000,0.02,0.020043,0.0185,0.020043,1217,0
+BNZIW.US,D,20251117,000000,0.0207,0.022,0.02069,0.0207,8931,0
+BNZIW.US,D,20251118,000000,0.0207,0.0207,0.013,0.0183,44613,0
+BNZIW.US,D,20251119,000000,0.0183,0.0183,0.0182,0.0182,688,0
+BNZIW.US,D,20251120,000000,0.0182,0.0182,0.0153,0.0153,44671,0
+BNZIW.US,D,20251121,000000,0.0153,0.0167,0.0153,0.015366,8387,0
+BNZIW.US,D,20251124,000000,0.0131,0.018,0.0131,0.0179,40773,0
+BNZIW.US,D,20251125,000000,0.0179,0.0199,0.017,0.0171,16125,0
+BNZIW.US,D,20251126,000000,0.0171,0.0176,0.0171,0.0171,3375,0
+BNZIW.US,D,20251128,000000,0.018,0.018,0.0173,0.0173,1261,0
+BNZIW.US,D,20251201,000000,0.019599,0.019599,0.0168,0.0172,11660,0
+BNZIW.US,D,20251202,000000,0.0173,0.0173,0.0153,0.0162,2428,0
+BNZIW.US,D,20251203,000000,0.016,0.0172,0.0156,0.0156,28685,0
+BNZIW.US,D,20251204,000000,0.0158,0.0165,0.0157,0.0165,7080,0
+BNZIW.US,D,20251205,000000,0.016,0.016,0.0158,0.0158,12274,0
+BNZIW.US,D,20251208,000000,0.0131,0.016,0.0131,0.016,16901,0
+BNZIW.US,D,20251209,000000,0.015,0.015,0.015,0.015,4000,0
+BNZIW.US,D,20251210,000000,0.0163,0.0164,0.0152,0.0164,2998,0
+BNZIW.US,D,20251211,000000,0.0155,0.0173,0.0155,0.016,11484,0
+BNZIW.US,D,20251212,000000,0.0193,0.025,0.0161,0.0205,78770,0
+BNZIW.US,D,20251215,000000,0.025,0.028,0.02295,0.0277,17642,0
+BNZIW.US,D,20251216,000000,0.0278,0.0278,0.0195,0.0195,20596,0
+BNZIW.US,D,20251217,000000,0.0169,0.0203,0.0163,0.0163,14963,0
+BNZIW.US,D,20251218,000000,0.0168,0.0168,0.0162,0.0163,8704,0
+BNZIW.US,D,20251219,000000,0.0163,0.0167,0.0163,0.0167,1672,0
+BNZIW.US,D,20251222,000000,0.0162,0.0163,0.0162,0.0162,5822,0
+BNZIW.US,D,20251223,000000,0.0164,0.0167,0.0158,0.0166,40505,0
+BNZIW.US,D,20251224,000000,0.0164,0.0165,0.0164,0.0164,4015,0
+BNZIW.US,D,20251226,000000,0.0165,0.0165,0.014,0.0141,39482,0
+BNZIW.US,D,20251229,000000,0.0137,0.014526,0.0137,0.014,3730,0
+BNZIW.US,D,20251230,000000,0.0163,0.0181,0.0138,0.0139,86502,0
+BNZIW.US,D,20251231,000000,0.0154,0.0154,0.0139,0.014,24534,0
+BNZIW.US,D,20260102,000000,0.0146,0.0248,0.0145,0.0248,30294,0
+BNZIW.US,D,20260105,000000,0.026,0.0319,0.026,0.0275,218289,0
+BNZIW.US,D,20260106,000000,0.028,0.028,0.0278,0.028,31131,0
+BNZIW.US,D,20260107,000000,0.028,0.0339,0.0203,0.0205,43542,0
+BNZIW.US,D,20260108,000000,0.025,0.025,0.0152,0.0152,143933,0
+BNZIW.US,D,20260109,000000,0.0175,0.0199,0.0153,0.016,10047,0
+BNZIW.US,D,20260112,000000,0.0194,0.0194,0.0155,0.0178,42235,0
+BNZIW.US,D,20260113,000000,0.0155,0.0194,0.0152,0.0172,31079,0
+BNZIW.US,D,20260114,000000,0.0153,0.0172,0.0136,0.014,51222,0
+BNZIW.US,D,20260115,000000,0.0139,0.0183,0.0139,0.014,105179,0
+BNZIW.US,D,20260116,000000,0.0139,0.014,0.01375,0.0139,27013,0
+BNZIW.US,D,20260120,000000,0.0194,0.0194,0.0131,0.0156,36383,0
+BNZIW.US,D,20260121,000000,0.0174,0.019,0.0156,0.0189,64037,0
+BNZIW.US,D,20260122,000000,0.01695,0.0189,0.01695,0.0189,21057,0
+BNZIW.US,D,20260123,000000,0.0142,0.0181,0.014,0.018,9025,0
+BNZIW.US,D,20260126,000000,0.0178,0.019,0.017299,0.0174,15450,0
+BNZIW.US,D,20260127,000000,0.0142,0.02,0.0142,0.02,45765,0
+BNZIW.US,D,20260128,000000,0.0199,0.025,0.0151,0.0248,86633,0
+BNZIW.US,D,20260130,000000,0.0156,0.0241,0.0154,0.0179,21668,0
+BNZIW.US,D,20260202,000000,0.0177,0.0178,0.0177,0.0178,1492,0
+BNZIW.US,D,20260203,000000,0.0177,0.0178,0.0142,0.016,49129,0
+BNZIW.US,D,20260205,000000,0.0164,0.0164,0.0164,0.0164,138,0
+BNZIW.US,D,20260206,000000,0.0164,0.0219,0.014401,0.0218,26791,0
+BNZIW.US,D,20260209,000000,0.0265,0.0265,0.024,0.0245,12868,0
+BNZIW.US,D,20260210,000000,0.024,0.024,0.0157,0.0182,1506,0
+BNZIW.US,D,20260211,000000,0.0182,0.0182,0.017,0.0182,1475,0
+BNZIW.US,D,20260212,000000,0.0131,0.024,0.0131,0.0239,60128,0
+BNZIW.US,D,20260213,000000,0.016,0.0199,0.015,0.018199,12210,0
+BNZIW.US,D,20260217,000000,0.0199,0.0199,0.0199,0.0199,300,0
+BNZIW.US,D,20260218,000000,0.014999,0.0213,0.014999,0.0153,9433,0
diff --git a/daily/us/nasdaq stocks/1/brag.us.txt b/daily/us/nasdaq stocks/1/brag.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..231fb89f503d14b8f1dd900dd99f307856f85404
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/brag.us.txt	
@@ -0,0 +1,1123 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRAG.US,D,20210830,000000,10.25,11.41,10.0977,11.12,104485,0
+BRAG.US,D,20210831,000000,11.19,12.27,10.82,12.27,219824,0
+BRAG.US,D,20210901,000000,12.32,12.5,11.45,11.6,98320,0
+BRAG.US,D,20210902,000000,12.22,12.27,11.62,12.06,71594,0
+BRAG.US,D,20210903,000000,12.06,12.32,11.8297,11.9772,55544,0
+BRAG.US,D,20210907,000000,12.15,12.15,11.185,11.44,87180,0
+BRAG.US,D,20210908,000000,11.51,11.728,10.95,11.59,75704,0
+BRAG.US,D,20210909,000000,11.5452,11.55,10.97,11.15,79306,0
+BRAG.US,D,20210910,000000,11.25,11.535,11.07,11.07,149429,0
+BRAG.US,D,20210913,000000,11,11.35,10.74,10.96,44243,0
+BRAG.US,D,20210914,000000,11.35,11.35,10.37,10.38,54836,0
+BRAG.US,D,20210915,000000,10.2,10.8599,10.01,10.58,52239,0
+BRAG.US,D,20210916,000000,10.38,10.72,10.36,10.69,25854,0
+BRAG.US,D,20210917,000000,10.74,10.74,10.07,10.5,64969,0
+BRAG.US,D,20210920,000000,10.2,10.2,9.52,9.68,77723,0
+BRAG.US,D,20210921,000000,9.9,10.45,9.7001,10.44,91197,0
+BRAG.US,D,20210922,000000,10.16,10.34,9.96,10.12,39073,0
+BRAG.US,D,20210923,000000,10.11,10.6,10.11,10.59,34116,0
+BRAG.US,D,20210924,000000,10.4,10.51,10.17,10.32,40423,0
+BRAG.US,D,20210927,000000,10.18,10.2841,10,10.06,31146,0
+BRAG.US,D,20210928,000000,10.09,10.21,9.43,9.59,29891,0
+BRAG.US,D,20210929,000000,9.67,9.79,9.45,9.45,34581,0
+BRAG.US,D,20210930,000000,9.57,9.65,9.0329,9.55,12143,0
+BRAG.US,D,20211001,000000,9.67,10.2,9.2499,10.2,80555,0
+BRAG.US,D,20211004,000000,10.07,10.39,9.59,9.78,42296,0
+BRAG.US,D,20211005,000000,9.9,9.9839,9.6525,9.8,18317,0
+BRAG.US,D,20211006,000000,10.24,11,9.57,9.98,43461,0
+BRAG.US,D,20211007,000000,9.98,10.32,9.85,10.25,16800,0
+BRAG.US,D,20211008,000000,10.22,10.22,9.9,10.2,17876,0
+BRAG.US,D,20211011,000000,10.24,10.2672,10,10,5730,0
+BRAG.US,D,20211012,000000,10.22,10.22,9.7,9.92,27094,0
+BRAG.US,D,20211013,000000,9.78,10.62,9.56,10.62,36893,0
+BRAG.US,D,20211014,000000,10.89,10.89,9.85,9.94,75348,0
+BRAG.US,D,20211015,000000,9.93,9.975,9.219,9.35,34104,0
+BRAG.US,D,20211018,000000,9.25,9.45,9.0501,9.15,13565,0
+BRAG.US,D,20211019,000000,9.13,9.33,8.97,9.23,48464,0
+BRAG.US,D,20211020,000000,9.1,9.34,8.761,9.21,41625,0
+BRAG.US,D,20211021,000000,9.08,9.68,9.08,9.37,39458,0
+BRAG.US,D,20211022,000000,9.3,9.3,8.87,9.06,39038,0
+BRAG.US,D,20211025,000000,8.99,9.0999,8.87,8.96,22133,0
+BRAG.US,D,20211026,000000,8.89,9.0795,8.73,8.78,9477,0
+BRAG.US,D,20211027,000000,8.8,8.8,8.38,8.42,34431,0
+BRAG.US,D,20211028,000000,8.6,8.6,8.25,8.33,29099,0
+BRAG.US,D,20211029,000000,8.35,8.43,7.9,8.02,57297,0
+BRAG.US,D,20211101,000000,8.02,8.68,8.02,8.29,50237,0
+BRAG.US,D,20211102,000000,8.2,8.36,7.96,7.97,26230,0
+BRAG.US,D,20211103,000000,8,8.752,8,8.69,21816,0
+BRAG.US,D,20211104,000000,8.6644,8.73,8.39,8.68,54072,0
+BRAG.US,D,20211105,000000,8.82,8.9375,8.56,8.88,29971,0
+BRAG.US,D,20211108,000000,9,9.75,8.845,9.18,138760,0
+BRAG.US,D,20211109,000000,8.9,9.1,8.42,8.52,82371,0
+BRAG.US,D,20211110,000000,8.51,8.51,7.82,7.91,107345,0
+BRAG.US,D,20211111,000000,7.85,8.1399,7.77,7.95,36688,0
+BRAG.US,D,20211112,000000,7.99,7.99,7.7801,7.87,29620,0
+BRAG.US,D,20211115,000000,7.78,7.81,6.97,7.03,111593,0
+BRAG.US,D,20211116,000000,7.07,7.31,6.7701,7.13,42103,0
+BRAG.US,D,20211117,000000,7.16,7.19,6.9,6.95,28081,0
+BRAG.US,D,20211118,000000,7,7,6.51,6.55,48610,0
+BRAG.US,D,20211119,000000,6.55,6.55,6.3,6.53,62032,0
+BRAG.US,D,20211122,000000,6.85,7.1,6.54,6.665,76819,0
+BRAG.US,D,20211123,000000,6.59,6.59,6.0762,6.25,80997,0
+BRAG.US,D,20211124,000000,6.25,6.39,6.12,6.3,22617,0
+BRAG.US,D,20211126,000000,6.01,6.19,5.94,6.15,84772,0
+BRAG.US,D,20211129,000000,6.16,6.21,5.91,5.93,41476,0
+BRAG.US,D,20211130,000000,5.93,6.17,5.78,6.16,38764,0
+BRAG.US,D,20211201,000000,6.14,6.14,5.59,5.66,66903,0
+BRAG.US,D,20211202,000000,5.63,5.93,5.385,5.84,87339,0
+BRAG.US,D,20211203,000000,5.7297,5.7297,5.3554,5.39,60835,0
+BRAG.US,D,20211206,000000,5.41,5.96,5.41,5.54,36757,0
+BRAG.US,D,20211207,000000,5.83,5.97,5.58,5.58,28675,0
+BRAG.US,D,20211208,000000,5.65,6,5.65,5.96,24359,0
+BRAG.US,D,20211209,000000,6.38,6.38,5.51,5.65,62133,0
+BRAG.US,D,20211210,000000,5.93,5.93,5.39,5.39,117609,0
+BRAG.US,D,20211213,000000,5.36,5.36,5.1,5.17,32248,0
+BRAG.US,D,20211214,000000,5.13,5.21,5.0004,5.16,35908,0
+BRAG.US,D,20211215,000000,5.1799,5.53,4.88,5.4687,65900,0
+BRAG.US,D,20211216,000000,5.64,5.64,5.15,5.19,53656,0
+BRAG.US,D,20211217,000000,5.14,5.5,5.02,5.34,45552,0
+BRAG.US,D,20211220,000000,5.31,5.51,5.021,5.15,36775,0
+BRAG.US,D,20211221,000000,5.29,5.48,5.1773,5.48,28818,0
+BRAG.US,D,20211222,000000,5.5,5.5,5.32,5.4,68026,0
+BRAG.US,D,20211223,000000,5.4,5.685,5.3,5.685,47867,0
+BRAG.US,D,20211227,000000,5.67,5.75,5.45,5.51,26256,0
+BRAG.US,D,20211228,000000,5.595,5.71,5.28,5.31,74044,0
+BRAG.US,D,20211229,000000,5.32,5.515,5.17,5.1867,55949,0
+BRAG.US,D,20211230,000000,5.17,5.47,5.17,5.31,57480,0
+BRAG.US,D,20211231,000000,5.35,5.42,5.02,5.03,117098,0
+BRAG.US,D,20220103,000000,5.3,5.45,5.09,5.2473,10875,0
+BRAG.US,D,20220104,000000,5.07,5.22,4.86,4.91,60682,0
+BRAG.US,D,20220105,000000,4.92,5.0299,4.74,4.8,17284,0
+BRAG.US,D,20220106,000000,4.74,4.9132,4.5762,4.79,43058,0
+BRAG.US,D,20220107,000000,4.82,5.09,4.8033,5.08,23313,0
+BRAG.US,D,20220110,000000,4.96,5.0376,4.61,4.6899,29329,0
+BRAG.US,D,20220111,000000,4.69,4.94,4.58,4.835,11644,0
+BRAG.US,D,20220112,000000,4.95,4.96,4.835,4.89,18227,0
+BRAG.US,D,20220113,000000,4.89,4.89,4.63,4.66,18516,0
+BRAG.US,D,20220114,000000,4.52,4.73,4.41,4.71,53682,0
+BRAG.US,D,20220118,000000,4.74,4.75,4.505,4.66,15723,0
+BRAG.US,D,20220119,000000,4.75,4.79,4.6,4.72,28375,0
+BRAG.US,D,20220120,000000,4.69,5.51,4.69,5.4,45187,0
+BRAG.US,D,20220121,000000,5.4,5.88,5.32,5.72,167003,0
+BRAG.US,D,20220124,000000,5.47,5.47,4.72,4.94,72431,0
+BRAG.US,D,20220125,000000,5.39,5.39,4.6,4.82,32921,0
+BRAG.US,D,20220126,000000,4.98,5.16,4.79,4.79,21051,0
+BRAG.US,D,20220127,000000,4.9,5.03,4.61,4.62,25895,0
+BRAG.US,D,20220128,000000,4.62,4.8725,4.6,4.77,20265,0
+BRAG.US,D,20220131,000000,4.7,5.09,4.7,5.06,9807,0
+BRAG.US,D,20220201,000000,5.02,5.4,4.95,5.37,16204,0
+BRAG.US,D,20220202,000000,5.42,5.5,5.2,5.33,6891,0
+BRAG.US,D,20220203,000000,5.2,5.29,5.07,5.16,5028,0
+BRAG.US,D,20220204,000000,5.1,5.3,5.03,5.21,14162,0
+BRAG.US,D,20220207,000000,5.34,5.46,5.25,5.39,8424,0
+BRAG.US,D,20220208,000000,5.71,7.02,5.64,6.89,465173,0
+BRAG.US,D,20220209,000000,6.75,7.259,6.5,6.97,177615,0
+BRAG.US,D,20220210,000000,6.95,7.98,6.7569,7.75,132352,0
+BRAG.US,D,20220211,000000,7.87,7.87,7.13,7.26,61119,0
+BRAG.US,D,20220214,000000,7.24,7.36,7.0801,7.29,17733,0
+BRAG.US,D,20220215,000000,7.33,7.42,7.01,7.2,37205,0
+BRAG.US,D,20220216,000000,7.28,7.28,6.71,7.1,44210,0
+BRAG.US,D,20220217,000000,7.1,7.31,6.85,7,21117,0
+BRAG.US,D,20220218,000000,7.21,7.21,6.5,6.54,55909,0
+BRAG.US,D,20220222,000000,6.6,6.6,6.06,6.12,47435,0
+BRAG.US,D,20220223,000000,6.21,6.3968,5.94,5.94,24100,0
+BRAG.US,D,20220224,000000,5.66,6.32,5.57,6.27,23685,0
+BRAG.US,D,20220225,000000,6.26,6.26,5.96,6.07,9990,0
+BRAG.US,D,20220228,000000,6.06,6.23,5.92,6.22,29801,0
+BRAG.US,D,20220301,000000,6.47,6.53,6.1,6.43,50207,0
+BRAG.US,D,20220302,000000,6.93,7.32,6.4,7.14,83927,0
+BRAG.US,D,20220303,000000,7.47,7.47,6.69,6.9,34546,0
+BRAG.US,D,20220304,000000,6.85,6.91,6.3602,6.47,38743,0
+BRAG.US,D,20220307,000000,6.62,6.62,6.1101,6.3,93790,0
+BRAG.US,D,20220308,000000,6.34,7.22,6.18,6.74,50355,0
+BRAG.US,D,20220309,000000,6.84,7.23,6.84,7.06,41201,0
+BRAG.US,D,20220310,000000,6.76,7.45,6.76,7.26,52249,0
+BRAG.US,D,20220311,000000,7.32,7.44,6.74,6.83,57747,0
+BRAG.US,D,20220314,000000,6.83,6.84,6.155,6.38,89514,0
+BRAG.US,D,20220315,000000,6.3,6.58,6.22,6.3,24475,0
+BRAG.US,D,20220316,000000,6.39,6.6528,6.36,6.45,15408,0
+BRAG.US,D,20220317,000000,6.45,6.54,6.25,6.32,37428,0
+BRAG.US,D,20220318,000000,6.25,6.74,6.25,6.7,30929,0
+BRAG.US,D,20220321,000000,7.17,7.17,6.26,6.34,22126,0
+BRAG.US,D,20220322,000000,6.54,6.87,6.53,6.65,13197,0
+BRAG.US,D,20220323,000000,7.035,7.25,6.41,6.85,19447,0
+BRAG.US,D,20220324,000000,6.84,7.1,6.785,7.1,5052,0
+BRAG.US,D,20220325,000000,7.03,7.03,6.7875,6.88,5214,0
+BRAG.US,D,20220328,000000,7,7,6.67,6.85,20138,0
+BRAG.US,D,20220329,000000,6.91,7.765,6.89,7.61,88596,0
+BRAG.US,D,20220330,000000,7.78,7.94,7.51,7.7,20603,0
+BRAG.US,D,20220331,000000,7.58,7.58,6.961,7.18,34116,0
+BRAG.US,D,20220401,000000,7.1802,7.21,6.9,7.03,21116,0
+BRAG.US,D,20220404,000000,7.4,7.4399,6.96,7.08,27646,0
+BRAG.US,D,20220405,000000,7,7,6.28,6.37,52522,0
+BRAG.US,D,20220406,000000,6.26,6.26,6.03,6.05,42594,0
+BRAG.US,D,20220407,000000,6,6.0499,5.785,5.96,47134,0
+BRAG.US,D,20220408,000000,5.73,5.84,5.63,5.66,43741,0
+BRAG.US,D,20220411,000000,5.5,6.1,5.43,5.9,40222,0
+BRAG.US,D,20220412,000000,6,6.135,5.73,5.7802,34994,0
+BRAG.US,D,20220413,000000,5.715,5.8,5.59,5.67,48233,0
+BRAG.US,D,20220414,000000,5.8,5.8,5.19,5.36,71409,0
+BRAG.US,D,20220418,000000,5.29,5.636,5.16,5.46,41506,0
+BRAG.US,D,20220419,000000,5.47,5.785,5.34,5.68,18464,0
+BRAG.US,D,20220420,000000,5.57,5.66,5.45,5.48,17439,0
+BRAG.US,D,20220421,000000,5.5,5.5,5.3,5.38,19028,0
+BRAG.US,D,20220422,000000,5.38,5.385,5.13,5.28,12350,0
+BRAG.US,D,20220425,000000,5.28,5.5499,5.25,5.47,30896,0
+BRAG.US,D,20220426,000000,5.43,5.48,5.15,5.27,39377,0
+BRAG.US,D,20220427,000000,5.28,5.35,5.12,5.18,14252,0
+BRAG.US,D,20220428,000000,5.22,5.47,5.05,5.45,26603,0
+BRAG.US,D,20220429,000000,5.55,5.55,5.26,5.31,12788,0
+BRAG.US,D,20220502,000000,5.1701,5.46,5.1701,5.46,6252,0
+BRAG.US,D,20220503,000000,5.41,5.41,5.3378,5.41,5096,0
+BRAG.US,D,20220504,000000,5.41,5.93,5.4,5.93,13220,0
+BRAG.US,D,20220505,000000,5.8,5.85,5.34,5.42,19504,0
+BRAG.US,D,20220506,000000,5.35,5.35,5.07,5.3,32455,0
+BRAG.US,D,20220509,000000,5.07,5.16,4.65,4.77,53169,0
+BRAG.US,D,20220510,000000,4.92,4.92,4.67,4.91,16023,0
+BRAG.US,D,20220511,000000,5.03,5.05,4.3853,4.43,73387,0
+BRAG.US,D,20220512,000000,4.22,4.66,4.06,4.44,18407,0
+BRAG.US,D,20220513,000000,4.7,4.98,4.49,4.98,21709,0
+BRAG.US,D,20220516,000000,4.89,4.89,4.75,4.79,4215,0
+BRAG.US,D,20220517,000000,4.89,5.08,4.79,5.07,20684,0
+BRAG.US,D,20220518,000000,4.9399,5.15,4.87,4.95,16540,0
+BRAG.US,D,20220519,000000,5,5.4471,4.91,5.42,29694,0
+BRAG.US,D,20220520,000000,5.5,5.5,5.02,5.11,8881,0
+BRAG.US,D,20220523,000000,5.41,5.41,5.1146,5.31,16316,0
+BRAG.US,D,20220524,000000,5.11,5.11,4.8,4.86,12745,0
+BRAG.US,D,20220525,000000,4.75,4.89,4.69,4.89,8967,0
+BRAG.US,D,20220526,000000,4.76,5.1562,4.76,5.15,7203,0
+BRAG.US,D,20220527,000000,5.1939,5.28,5.17,5.24,10111,0
+BRAG.US,D,20220531,000000,5.23,5.33,5.1,5.3,18162,0
+BRAG.US,D,20220601,000000,5.11,5.4,5.09,5.4,10354,0
+BRAG.US,D,20220602,000000,5.45,5.85,5.45,5.705,17487,0
+BRAG.US,D,20220603,000000,5.6699,5.6699,5.42,5.5,3799,0
+BRAG.US,D,20220606,000000,5.58,5.64,5.4201,5.46,13693,0
+BRAG.US,D,20220607,000000,5.5,5.82,5.41,5.68,12160,0
+BRAG.US,D,20220608,000000,2.33,5.9716,2.3,5.84,5325,0
+BRAG.US,D,20220609,000000,5.8088,6,5.8,5.9,9625,0
+BRAG.US,D,20220610,000000,5.91,5.91,5.4077,5.41,5343,0
+BRAG.US,D,20220613,000000,5.355,5.355,5,5,13716,0
+BRAG.US,D,20220614,000000,5.0762,5.13,4.93,4.93,15059,0
+BRAG.US,D,20220615,000000,5.03,5.38,4.86,5.05,13600,0
+BRAG.US,D,20220616,000000,4.95,4.95,4.69,4.77,5394,0
+BRAG.US,D,20220617,000000,4.95,5.16,4.95,5.06,5257,0
+BRAG.US,D,20220621,000000,5.3637,5.45,5.26,5.38,16462,0
+BRAG.US,D,20220622,000000,5.277,5.3302,5.277,5.29,3617,0
+BRAG.US,D,20220623,000000,5.35,5.4136,5.21,5.21,1160,0
+BRAG.US,D,20220624,000000,5.48,5.62,5.3853,5.3853,3263,0
+BRAG.US,D,20220627,000000,5.32,5.38,5.2,5.25,5946,0
+BRAG.US,D,20220628,000000,5.21,5.21,4.81,4.81,5595,0
+BRAG.US,D,20220629,000000,4.785,4.84,4.66,4.73,3875,0
+BRAG.US,D,20220630,000000,4.783,4.783,4.59,4.59,7316,0
+BRAG.US,D,20220701,000000,4.7,4.7,4.5146,4.5146,9587,0
+BRAG.US,D,20220705,000000,4.56,4.58,4.49,4.5699,1867,0
+BRAG.US,D,20220706,000000,4.5774,4.5774,4.4527,4.5399,1466,0
+BRAG.US,D,20220707,000000,4.715,4.86,4.715,4.8,2452,0
+BRAG.US,D,20220708,000000,4.8,4.81,4.8,4.81,1449,0
+BRAG.US,D,20220711,000000,4.78,4.83,4.595,4.63,8494,0
+BRAG.US,D,20220712,000000,4.6,4.64,4.45,4.55,5678,0
+BRAG.US,D,20220713,000000,4.45,4.81,4.43,4.81,5715,0
+BRAG.US,D,20220714,000000,4.5758,4.5758,4.47,4.47,4710,0
+BRAG.US,D,20220715,000000,4.43,4.43,4.3,4.34,5432,0
+BRAG.US,D,20220718,000000,4.53,4.55,4.53,4.55,1744,0
+BRAG.US,D,20220719,000000,4.79,4.88,4.7601,4.88,2412,0
+BRAG.US,D,20220720,000000,4.94,5.21,4.94,5.13,1856,0
+BRAG.US,D,20220721,000000,5.045,5.09,5.045,5.06,4605,0
+BRAG.US,D,20220722,000000,5.0599,5.0599,4.98,4.98,1276,0
+BRAG.US,D,20220725,000000,4.98,5.015,4.9704,5.015,3198,0
+BRAG.US,D,20220726,000000,5,5,5,5,1289,0
+BRAG.US,D,20220727,000000,5.12,5.5,5.12,5.4,12918,0
+BRAG.US,D,20220728,000000,5.4,5.83,5.3748,5.81,36272,0
+BRAG.US,D,20220729,000000,5.785,5.85,5.7,5.7,15090,0
+BRAG.US,D,20220801,000000,5.74,5.76,5.7,5.76,14521,0
+BRAG.US,D,20220802,000000,5.76,5.92,5.76,5.7601,22381,0
+BRAG.US,D,20220803,000000,5.915,6.22,5.89,6.15,27141,0
+BRAG.US,D,20220804,000000,6.25,6.42,6.1,6.42,19214,0
+BRAG.US,D,20220805,000000,6.35,6.75,6.35,6.72,24723,0
+BRAG.US,D,20220808,000000,6.9,6.93,6.585,6.65,17309,0
+BRAG.US,D,20220809,000000,7.08,7.08,6.09,6.448,20762,0
+BRAG.US,D,20220810,000000,6.21,6.21,5.91,6,9184,0
+BRAG.US,D,20220811,000000,6.45,6.45,5.9,5.97,7486,0
+BRAG.US,D,20220812,000000,5.98,6.0324,5.94,5.95,16436,0
+BRAG.US,D,20220815,000000,5.921,5.99,5.855,5.8925,14364,0
+BRAG.US,D,20220816,000000,5.81,5.8607,5.6,5.6,9628,0
+BRAG.US,D,20220817,000000,5.46,5.46,5.18,5.24,6508,0
+BRAG.US,D,20220818,000000,5.25,5.26,5.1394,5.174,3135,0
+BRAG.US,D,20220819,000000,5.25,5.25,4.9,4.95,31057,0
+BRAG.US,D,20220822,000000,4.95,4.975,4.66,4.684,25783,0
+BRAG.US,D,20220823,000000,4.85,5,4.815,4.95,8643,0
+BRAG.US,D,20220824,000000,4.99,5.0019,4.99,5.0019,2446,0
+BRAG.US,D,20220825,000000,4.97,4.995,4.92,4.9343,5825,0
+BRAG.US,D,20220826,000000,4.95,4.95,4.75,4.85,7180,0
+BRAG.US,D,20220829,000000,4.79,4.82,4.76,4.76,14992,0
+BRAG.US,D,20220830,000000,4.87,4.87,4.65,4.66,6224,0
+BRAG.US,D,20220831,000000,4.742,4.742,4.57,4.57,19928,0
+BRAG.US,D,20220901,000000,4.61,4.62,4.39,4.483,15326,0
+BRAG.US,D,20220902,000000,4.54,4.5699,4.435,4.4581,2866,0
+BRAG.US,D,20220906,000000,4.41,4.5804,4.4,4.4804,4355,0
+BRAG.US,D,20220907,000000,4.5076,4.62,4.48,4.51,14826,0
+BRAG.US,D,20220908,000000,4.46,4.5538,4.4,4.44,7196,0
+BRAG.US,D,20220909,000000,4.66,4.86,4.5,4.86,5892,0
+BRAG.US,D,20220912,000000,4.84,4.99,4.8057,4.8057,5236,0
+BRAG.US,D,20220913,000000,4.61,4.63,4.55,4.58,6303,0
+BRAG.US,D,20220914,000000,4.62,4.62,4.4181,4.4257,13672,0
+BRAG.US,D,20220915,000000,4.31,4.4351,4.31,4.3799,4601,0
+BRAG.US,D,20220916,000000,4.37,4.37,4.23,4.24,5813,0
+BRAG.US,D,20220919,000000,4.21,4.28,4.21,4.21,2757,0
+BRAG.US,D,20220920,000000,4.1673,4.4943,4.15,4.4943,3264,0
+BRAG.US,D,20220921,000000,4.8,5,4.53,4.53,23206,0
+BRAG.US,D,20220922,000000,4.7107,4.7107,4.52,4.61,3792,0
+BRAG.US,D,20220923,000000,4.43,4.56,4.33,4.56,7347,0
+BRAG.US,D,20220926,000000,4.4875,4.4875,4.12,4.22,7247,0
+BRAG.US,D,20220927,000000,4.3373,4.34,4.15,4.15,4816,0
+BRAG.US,D,20220928,000000,4.19,4.2299,4.07,4.15,7633,0
+BRAG.US,D,20220929,000000,4.12,4.25,4.04,4.05,8176,0
+BRAG.US,D,20220930,000000,3.99,4.09,3.99,4.06,5530,0
+BRAG.US,D,20221003,000000,4.05,4.12,4,4.02,13455,0
+BRAG.US,D,20221004,000000,4.1,4.16,4.0722,4.105,9647,0
+BRAG.US,D,20221005,000000,4.23,4.25,3.9775,3.99,1986,0
+BRAG.US,D,20221006,000000,3.95,4,3.93,3.97,3662,0
+BRAG.US,D,20221007,000000,3.91,4,3.91,4,2113,0
+BRAG.US,D,20221010,000000,3.88,4.22,3.87,4.22,3674,0
+BRAG.US,D,20221011,000000,4.05,4.05,3.86,3.86,5140,0
+BRAG.US,D,20221012,000000,3.87,3.87,3.8,3.8,2222,0
+BRAG.US,D,20221013,000000,3.885,3.92,3.82,3.92,3553,0
+BRAG.US,D,20221014,000000,3.7754,3.82,3.72,3.74,5289,0
+BRAG.US,D,20221017,000000,3.85,3.85,3.85,3.85,570,0
+BRAG.US,D,20221018,000000,3.83,3.83,3.7387,3.7387,2640,0
+BRAG.US,D,20221019,000000,3.82,3.9,3.7,3.7,3898,0
+BRAG.US,D,20221020,000000,3.66,3.6893,3.5201,3.55,7152,0
+BRAG.US,D,20221021,000000,3.44,3.53,3.11,3.2,30400,0
+BRAG.US,D,20221024,000000,3.37,3.66,3.17,3.2,11114,0
+BRAG.US,D,20221025,000000,3.3,3.42,3.285,3.42,2735,0
+BRAG.US,D,20221026,000000,3.45,3.8497,3.45,3.69,11365,0
+BRAG.US,D,20221027,000000,3.8,3.9276,3.61,3.61,9462,0
+BRAG.US,D,20221028,000000,3.8,3.81,3.68,3.7333,10843,0
+BRAG.US,D,20221031,000000,3.75,3.83,3.75,3.8,6046,0
+BRAG.US,D,20221101,000000,3.89,4.01,3.79,3.9,10004,0
+BRAG.US,D,20221102,000000,3.91,3.91,3.72,3.7427,20907,0
+BRAG.US,D,20221103,000000,3.607,3.66,3.607,3.66,2174,0
+BRAG.US,D,20221104,000000,3.518,3.56,3.5,3.56,1233,0
+BRAG.US,D,20221107,000000,3.69,3.69,3.6231,3.64,7917,0
+BRAG.US,D,20221108,000000,3.8,3.85,3.59,3.625,13340,0
+BRAG.US,D,20221109,000000,3.8,3.96,3.75,3.75,21304,0
+BRAG.US,D,20221110,000000,3.67,3.74,3.47,3.48,21143,0
+BRAG.US,D,20221111,000000,3.53,3.55,3.23,3.38,26727,0
+BRAG.US,D,20221114,000000,3.45,3.45,3.15,3.3185,18035,0
+BRAG.US,D,20221115,000000,3.21,3.22,3,3.12,10301,0
+BRAG.US,D,20221116,000000,3.0974,3.15,3.055,3.12,12972,0
+BRAG.US,D,20221117,000000,3.01,3.105,3.01,3.105,5823,0
+BRAG.US,D,20221118,000000,3.08,3.08,3,3.02,2312,0
+BRAG.US,D,20221121,000000,3.02,3.04,3.02,3.03,29481,0
+BRAG.US,D,20221122,000000,3.1,3.275,3.02,3.1,42049,0
+BRAG.US,D,20221123,000000,3.03,3.2,3.02,3.06,21935,0
+BRAG.US,D,20221125,000000,3.21,3.21,3.07,3.15,1577,0
+BRAG.US,D,20221128,000000,3.05,3.05,2.9701,2.9879,3610,0
+BRAG.US,D,20221129,000000,3.12,3.12,2.8932,2.9,20539,0
+BRAG.US,D,20221130,000000,2.98,3.28,2.92,3.25,12302,0
+BRAG.US,D,20221201,000000,3.28,3.82,3.28,3.74,26218,0
+BRAG.US,D,20221202,000000,3.74,3.94,3.69,3.85,14510,0
+BRAG.US,D,20221205,000000,4.11,4.1353,4,4.034,10374,0
+BRAG.US,D,20221206,000000,4,4.15,3.88,3.9,69209,0
+BRAG.US,D,20221207,000000,3.9,4.15,3.9,4.1239,13401,0
+BRAG.US,D,20221208,000000,4.13,4.13,4,4.035,17288,0
+BRAG.US,D,20221209,000000,4.05,4.1199,3.99,4.05,21558,0
+BRAG.US,D,20221212,000000,4.05,4.15,4.05,4.08,14479,0
+BRAG.US,D,20221213,000000,4.2,4.2,4.106,4.11,14534,0
+BRAG.US,D,20221214,000000,4.06,4.19,4.04,4.105,24523,0
+BRAG.US,D,20221215,000000,4.06,4.09,4.06,4.06,12500,0
+BRAG.US,D,20221216,000000,4.002,4.09,3.991,4.09,8773,0
+BRAG.US,D,20221219,000000,4.05,4.14,4,4.14,15971,0
+BRAG.US,D,20221220,000000,4.16,4.16,3.92,4.11,8222,0
+BRAG.US,D,20221221,000000,4.04,4.07,4,4.04,15432,0
+BRAG.US,D,20221222,000000,4,4.03,3.83,3.84,8230,0
+BRAG.US,D,20221223,000000,3.78,3.85,3.78,3.85,2318,0
+BRAG.US,D,20221227,000000,3.94,3.94,3.7001,3.819,7107,0
+BRAG.US,D,20221228,000000,3.82,3.89,3.76,3.83,6010,0
+BRAG.US,D,20221229,000000,3.87,3.985,3.67,3.96,27910,0
+BRAG.US,D,20221230,000000,3.9,3.9,3.78,3.85,31307,0
+BRAG.US,D,20230103,000000,3.79,4,3.78,3.92,36786,0
+BRAG.US,D,20230104,000000,4.02,4.17,4.02,4.0799,2351,0
+BRAG.US,D,20230105,000000,4.06,4.2099,4.06,4.1,3429,0
+BRAG.US,D,20230106,000000,4.1,4.24,4.09,4.13,9429,0
+BRAG.US,D,20230109,000000,4.195,4.1984,4.156,4.16,1551,0
+BRAG.US,D,20230110,000000,4.24,4.28,4.11,4.12,41314,0
+BRAG.US,D,20230111,000000,4.1199,4.17,4.1199,4.12,4494,0
+BRAG.US,D,20230112,000000,4.16,4.16,3.96,3.99,8614,0
+BRAG.US,D,20230113,000000,4.04,4.09,4.0115,4.035,3492,0
+BRAG.US,D,20230117,000000,4.15,4.64,4.15,4.36,20011,0
+BRAG.US,D,20230118,000000,4.33,4.4,4.18,4.4,5310,0
+BRAG.US,D,20230119,000000,4.4,4.4,4.26,4.31,2765,0
+BRAG.US,D,20230120,000000,4.31,4.37,4.19,4.31,4665,0
+BRAG.US,D,20230123,000000,4.15,4.3,4.1354,4.27,3167,0
+BRAG.US,D,20230124,000000,4.31,4.42,4.17,4.17,7997,0
+BRAG.US,D,20230125,000000,4.17,4.17,3.86,3.88,13530,0
+BRAG.US,D,20230126,000000,4.07,4.07,3.805,3.9498,29551,0
+BRAG.US,D,20230127,000000,4.0208,4.0208,3.75,3.75,7802,0
+BRAG.US,D,20230130,000000,3.75,3.82,3.65,3.7,10325,0
+BRAG.US,D,20230131,000000,3.568,3.7,3.568,3.64,11788,0
+BRAG.US,D,20230201,000000,3.72,4.02,3.61,3.835,11630,0
+BRAG.US,D,20230202,000000,3.67,4.023,3.67,3.79,16918,0
+BRAG.US,D,20230203,000000,3.79,4.08,3.79,3.99,6636,0
+BRAG.US,D,20230206,000000,4.06,4.06,3.925,3.937,12633,0
+BRAG.US,D,20230207,000000,3.93,4.0337,3.9,4.0321,2975,0
+BRAG.US,D,20230208,000000,3.95,3.95,3.76,3.9145,9462,0
+BRAG.US,D,20230209,000000,3.83,3.8347,3.82,3.82,1906,0
+BRAG.US,D,20230210,000000,3.82,3.82,3.76,3.805,3934,0
+BRAG.US,D,20230213,000000,3.9,3.9505,3.79,3.92,7721,0
+BRAG.US,D,20230214,000000,3.79,3.95,3.78,3.9,2809,0
+BRAG.US,D,20230215,000000,3.84,3.94,3.84,3.91,5041,0
+BRAG.US,D,20230216,000000,3.99,4.2,3.96,4.19,10440,0
+BRAG.US,D,20230217,000000,4.22,4.33,4.147,4.23,9695,0
+BRAG.US,D,20230221,000000,4.27,4.27,4.0106,4.0677,2786,0
+BRAG.US,D,20230222,000000,4.07,4.07,4.06,4.06,1878,0
+BRAG.US,D,20230223,000000,3.94,3.9466,3.85,3.89,4295,0
+BRAG.US,D,20230224,000000,3.8,4.04,3.8,3.95,2845,0
+BRAG.US,D,20230227,000000,3.9801,4.2515,3.9801,4.13,7647,0
+BRAG.US,D,20230228,000000,4.15,4.15,3.94,3.94,4443,0
+BRAG.US,D,20230301,000000,4.0223,4.1226,3.95,3.99,7053,0
+BRAG.US,D,20230302,000000,4.03,4.05,3.9494,3.99,3720,0
+BRAG.US,D,20230303,000000,3.91,3.95,3.8344,3.9,2663,0
+BRAG.US,D,20230306,000000,3.88,3.96,3.7999,3.96,7332,0
+BRAG.US,D,20230307,000000,3.81,3.9,3.8,3.9,1023,0
+BRAG.US,D,20230308,000000,3.8797,3.8827,3.78,3.78,2166,0
+BRAG.US,D,20230309,000000,3.8231,3.87,3.82,3.82,932,0
+BRAG.US,D,20230310,000000,3.7997,3.8,3.65,3.78,11662,0
+BRAG.US,D,20230313,000000,3.71,3.84,3.57,3.75,17274,0
+BRAG.US,D,20230314,000000,3.7778,3.84,3.7778,3.8,2716,0
+BRAG.US,D,20230315,000000,3.71,3.75,3.6,3.62,12835,0
+BRAG.US,D,20230316,000000,3.55,3.735,3.55,3.6592,3417,0
+BRAG.US,D,20230317,000000,3.64,3.64,3.52,3.52,2590,0
+BRAG.US,D,20230320,000000,3.57,3.57,3.45,3.47,5598,0
+BRAG.US,D,20230321,000000,3.5,3.9611,3.5,3.74,9264,0
+BRAG.US,D,20230322,000000,3.72,3.87,3.55,3.8692,4488,0
+BRAG.US,D,20230323,000000,3.8424,3.8424,3.8424,3.8424,1045,0
+BRAG.US,D,20230324,000000,3.6901,3.74,3.66,3.66,6491,0
+BRAG.US,D,20230327,000000,3.67,3.73,3.5521,3.6,5556,0
+BRAG.US,D,20230328,000000,3.65,3.65,3.56,3.56,5134,0
+BRAG.US,D,20230329,000000,3.41,3.5,3.4,3.45,10236,0
+BRAG.US,D,20230330,000000,3.5,3.5831,3.46,3.58,6336,0
+BRAG.US,D,20230331,000000,3.52,3.62,3.51,3.56,8980,0
+BRAG.US,D,20230403,000000,3.51,3.56,3.43,3.43,6101,0
+BRAG.US,D,20230404,000000,3.59,3.6299,3.4443,3.4443,5487,0
+BRAG.US,D,20230405,000000,3.46,3.46,3.4,3.42,11763,0
+BRAG.US,D,20230406,000000,3.37,3.45,3.37,3.45,1263,0
+BRAG.US,D,20230410,000000,3.4,3.59,3.345,3.39,15992,0
+BRAG.US,D,20230411,000000,3.38,3.5,3.38,3.5,15492,0
+BRAG.US,D,20230412,000000,3.39,3.75,3.39,3.7,9578,0
+BRAG.US,D,20230413,000000,3.68,3.68,3.61,3.61,2461,0
+BRAG.US,D,20230414,000000,3.67,3.67,3.542,3.57,17072,0
+BRAG.US,D,20230417,000000,3.66,3.83,3.3576,3.52,9413,0
+BRAG.US,D,20230418,000000,3.49,3.49,3.3797,3.45,11053,0
+BRAG.US,D,20230419,000000,3.35,3.45,3.3,3.365,18161,0
+BRAG.US,D,20230420,000000,3.45,3.48,3.35,3.38,9389,0
+BRAG.US,D,20230421,000000,3.39,3.44,3.37,3.44,4192,0
+BRAG.US,D,20230424,000000,3.39,3.39,3.34,3.34,2747,0
+BRAG.US,D,20230425,000000,3.33,3.42,3.31,3.31,5602,0
+BRAG.US,D,20230426,000000,3.33,3.37,3.27,3.27,7379,0
+BRAG.US,D,20230427,000000,3.28,3.38,3.27,3.34,6205,0
+BRAG.US,D,20230428,000000,3.23,3.42,3.23,3.3223,5378,0
+BRAG.US,D,20230501,000000,3.32,3.35,3.2756,3.28,9690,0
+BRAG.US,D,20230502,000000,3.35,3.36,3.28,3.28,2801,0
+BRAG.US,D,20230503,000000,3.27,3.37,3.27,3.3201,3809,0
+BRAG.US,D,20230504,000000,3.271,3.285,3.2603,3.285,1222,0
+BRAG.US,D,20230505,000000,3.43,3.63,3.43,3.56,27645,0
+BRAG.US,D,20230508,000000,3.61,3.75,3.61,3.74,2415,0
+BRAG.US,D,20230509,000000,3.68,3.705,3.65,3.65,2456,0
+BRAG.US,D,20230510,000000,3.7363,3.77,3.55,3.55,11915,0
+BRAG.US,D,20230511,000000,3.51,3.51,3.3,3.32,14252,0
+BRAG.US,D,20230512,000000,3.33,3.33,3.13,3.19,37350,0
+BRAG.US,D,20230515,000000,3.25,3.44,3.19,3.35,19890,0
+BRAG.US,D,20230516,000000,3.37,3.45,3.34,3.425,6285,0
+BRAG.US,D,20230517,000000,3.41,3.41,3.34,3.38,12326,0
+BRAG.US,D,20230518,000000,3.36,3.4,3.35,3.39,8399,0
+BRAG.US,D,20230519,000000,3.35,3.5089,3.35,3.39,4443,0
+BRAG.US,D,20230522,000000,3.44,3.4899,3.34,3.46,1673,0
+BRAG.US,D,20230523,000000,3.435,3.435,3.34,3.34,1281,0
+BRAG.US,D,20230524,000000,3.49,3.49,3.285,3.295,7228,0
+BRAG.US,D,20230525,000000,3.28,3.42,3.2681,3.28,7742,0
+BRAG.US,D,20230526,000000,3.37,3.37,3.3015,3.35,835,0
+BRAG.US,D,20230530,000000,3.19,3.285,3.19,3.275,3239,0
+BRAG.US,D,20230531,000000,3.27,3.39,3.27,3.39,2726,0
+BRAG.US,D,20230601,000000,3.32,3.3402,3.31,3.32,3279,0
+BRAG.US,D,20230602,000000,3.32,3.45,3.29,3.3,19871,0
+BRAG.US,D,20230605,000000,3.27,3.2862,3.2007,3.23,6692,0
+BRAG.US,D,20230606,000000,3.2,3.2,2.92,3.1235,60187,0
+BRAG.US,D,20230607,000000,3.12,3.155,3.04,3.11,20605,0
+BRAG.US,D,20230608,000000,3.07,3.0848,2.93,3.0301,9963,0
+BRAG.US,D,20230609,000000,3,3.075,2.95,3.01,31206,0
+BRAG.US,D,20230612,000000,3.01,3.067,3,3.01,16936,0
+BRAG.US,D,20230613,000000,3.05,3.17,3,3.17,13310,0
+BRAG.US,D,20230614,000000,3.18,3.2,3.01,3.17,30541,0
+BRAG.US,D,20230615,000000,3.12,3.19,3.01,3.18,73053,0
+BRAG.US,D,20230616,000000,3.17,3.3,3.1657,3.3,9322,0
+BRAG.US,D,20230620,000000,3.15,3.17,3.05,3.15,17726,0
+BRAG.US,D,20230621,000000,3.1,3.19,3.1,3.155,639,0
+BRAG.US,D,20230622,000000,3.09,3.17,3.09,3.09,14925,0
+BRAG.US,D,20230623,000000,3.08,3.18,3.07,3.1,12824,0
+BRAG.US,D,20230626,000000,3.07,3.109,3.02,3.1,23926,0
+BRAG.US,D,20230627,000000,3.06,3.13,3.0212,3.1,12375,0
+BRAG.US,D,20230628,000000,3.0999,3.14,3.02,3.09,10430,0
+BRAG.US,D,20230629,000000,3.06,3.18,3.06,3.15,19172,0
+BRAG.US,D,20230630,000000,3.19,3.19,3.07,3.07,5718,0
+BRAG.US,D,20230703,000000,3.13,3.175,3.0201,3.0726,3731,0
+BRAG.US,D,20230705,000000,3.19,3.59,3.19,3.389,46738,0
+BRAG.US,D,20230706,000000,3.34,3.7,3.34,3.495,57906,0
+BRAG.US,D,20230707,000000,3.47,3.63,3.46,3.53,23457,0
+BRAG.US,D,20230710,000000,3.45,3.61,3.45,3.59,6046,0
+BRAG.US,D,20230711,000000,3.61,3.69,3.52,3.6,21216,0
+BRAG.US,D,20230712,000000,3.76,3.98,3.76,3.9001,11645,0
+BRAG.US,D,20230713,000000,3.99,4.045,3.72,3.75,28666,0
+BRAG.US,D,20230714,000000,3.75,3.8399,3.75,3.8,3370,0
+BRAG.US,D,20230717,000000,4,4.1,3.77,3.88,65173,0
+BRAG.US,D,20230718,000000,3.98,4.0508,3.8,3.93,21705,0
+BRAG.US,D,20230719,000000,3.87,3.9942,3.87,3.98,11735,0
+BRAG.US,D,20230720,000000,4.0212,4.28,4.0166,4.25,14558,0
+BRAG.US,D,20230721,000000,4.68,4.74,4.45,4.5,731013,0
+BRAG.US,D,20230724,000000,4.51,4.6054,4.3,4.49,90635,0
+BRAG.US,D,20230725,000000,4.45,4.6997,4.4,4.67,38955,0
+BRAG.US,D,20230726,000000,4.75,4.75,4.39,4.66,33664,0
+BRAG.US,D,20230727,000000,4.7,4.93,4.37,4.9,93114,0
+BRAG.US,D,20230728,000000,4.89,5.25,4.83,5.185,59205,0
+BRAG.US,D,20230731,000000,5.21,5.38,5.05,5.36,57437,0
+BRAG.US,D,20230801,000000,5.41,5.4199,4.975,5.13,49673,0
+BRAG.US,D,20230802,000000,5.06,5.43,4.91,5.41,33871,0
+BRAG.US,D,20230803,000000,5.389,5.39,5.2,5.31,5725,0
+BRAG.US,D,20230804,000000,5.1801,5.389,5.15,5.2,8574,0
+BRAG.US,D,20230807,000000,5.14,5.37,5.04,5.33,11699,0
+BRAG.US,D,20230808,000000,5.3,5.36,5.16,5.18,22652,0
+BRAG.US,D,20230809,000000,5.21,5.21,5.0633,5.15,32128,0
+BRAG.US,D,20230810,000000,5.18,5.2323,4.97,5.04,30714,0
+BRAG.US,D,20230811,000000,5.04,5.73,5.04,5.49,136534,0
+BRAG.US,D,20230814,000000,5.51,5.8,5.34,5.76,99106,0
+BRAG.US,D,20230815,000000,5.75,5.76,5.46,5.59,57915,0
+BRAG.US,D,20230816,000000,5.55,5.67,5.47,5.64,25424,0
+BRAG.US,D,20230817,000000,5.59,5.6983,5.4,5.5544,42604,0
+BRAG.US,D,20230818,000000,5.44,5.5591,5.2858,5.53,35924,0
+BRAG.US,D,20230821,000000,5.56,5.56,5.39,5.5,36543,0
+BRAG.US,D,20230822,000000,5.45,5.53,5.315,5.43,23080,0
+BRAG.US,D,20230823,000000,5.4,5.7,5.38,5.53,55641,0
+BRAG.US,D,20230824,000000,5.65,5.65,5.42,5.46,12664,0
+BRAG.US,D,20230825,000000,5.4,5.48,5.18,5.3,44940,0
+BRAG.US,D,20230828,000000,5.25,5.43,5.21,5.28,17351,0
+BRAG.US,D,20230829,000000,5.35,5.63,5.35,5.47,42486,0
+BRAG.US,D,20230830,000000,5.48,5.62,5.48,5.5444,9174,0
+BRAG.US,D,20230831,000000,5.52,5.62,5.355,5.49,16389,0
+BRAG.US,D,20230901,000000,5.455,5.498,5.3755,5.46,27056,0
+BRAG.US,D,20230905,000000,5.47,5.51,5.3801,5.47,75802,0
+BRAG.US,D,20230906,000000,5.49,5.49,5.15,5.26,23112,0
+BRAG.US,D,20230907,000000,5.16,5.23,5.1,5.19,17070,0
+BRAG.US,D,20230908,000000,5.2,5.3,5.115,5.12,20321,0
+BRAG.US,D,20230911,000000,5.11,5.22,4.95,5.12,76884,0
+BRAG.US,D,20230912,000000,5.0567,5.0567,4.79,4.97,33485,0
+BRAG.US,D,20230913,000000,4.89,4.97,4.8,4.95,14208,0
+BRAG.US,D,20230914,000000,4.84,4.99,4.8001,4.85,16330,0
+BRAG.US,D,20230915,000000,4.9316,4.9316,4.58,4.66,56966,0
+BRAG.US,D,20230918,000000,4.58,4.83,4.3804,4.65,26290,0
+BRAG.US,D,20230919,000000,4.72,4.722,4.535,4.59,12227,0
+BRAG.US,D,20230920,000000,4.8,4.8,4.56,4.68,19303,0
+BRAG.US,D,20230921,000000,4.72,4.72,4.4,4.67,17411,0
+BRAG.US,D,20230922,000000,4.54,4.59,4.42,4.44,12632,0
+BRAG.US,D,20230925,000000,4.53,4.53,4.3,4.3,15506,0
+BRAG.US,D,20230926,000000,4.26,4.38,4.26,4.285,24176,0
+BRAG.US,D,20230927,000000,4.47,4.98,4.45,4.91,100529,0
+BRAG.US,D,20230928,000000,4.81,4.91,4.75,4.82,28043,0
+BRAG.US,D,20230929,000000,4.8,5.03,4.72,4.86,32544,0
+BRAG.US,D,20231002,000000,4.71,4.86,4.68,4.72,29541,0
+BRAG.US,D,20231003,000000,4.675,4.675,4.55,4.585,31726,0
+BRAG.US,D,20231004,000000,4.531,4.68,4.53,4.58,33190,0
+BRAG.US,D,20231005,000000,4.65,4.695,4.43,4.48,45419,0
+BRAG.US,D,20231006,000000,4.54,4.72,4.54,4.72,11283,0
+BRAG.US,D,20231009,000000,4.6,4.9,4.5595,4.5595,1553,0
+BRAG.US,D,20231010,000000,4.74,4.84,4.73,4.79,10350,0
+BRAG.US,D,20231011,000000,4.81,4.9371,4.7205,4.74,45980,0
+BRAG.US,D,20231012,000000,4.75,4.75,4.51,4.57,16907,0
+BRAG.US,D,20231013,000000,4.5,4.59,4.45,4.56,9360,0
+BRAG.US,D,20231016,000000,4.6,4.6,4.36,4.4,12953,0
+BRAG.US,D,20231017,000000,4.29,4.54,4.29,4.52,11622,0
+BRAG.US,D,20231018,000000,4.45,4.51,4.38,4.49,3719,0
+BRAG.US,D,20231019,000000,4.3288,4.45,4.3288,4.3799,6923,0
+BRAG.US,D,20231020,000000,4.38,4.5,4.38,4.5,7500,0
+BRAG.US,D,20231023,000000,4.38,4.44,4.28,4.28,10856,0
+BRAG.US,D,20231024,000000,4.29,4.33,4.21,4.28,10024,0
+BRAG.US,D,20231025,000000,4.21,4.335,4.21,4.27,12971,0
+BRAG.US,D,20231026,000000,4.27,4.28,4.05,4.14,18179,0
+BRAG.US,D,20231027,000000,4.15,4.37,4.13,4.16,7501,0
+BRAG.US,D,20231030,000000,4.2,4.24,4.17,4.18,4780,0
+BRAG.US,D,20231031,000000,4.111,4.4362,4.11,4.35,6514,0
+BRAG.US,D,20231101,000000,4.35,4.365,4.3367,4.3367,6638,0
+BRAG.US,D,20231102,000000,4.53,4.53,4.33,4.4024,27757,0
+BRAG.US,D,20231103,000000,4.33,4.68,4.295,4.5,19115,0
+BRAG.US,D,20231106,000000,4.51,4.57,4.46,4.53,5301,0
+BRAG.US,D,20231107,000000,4.53,4.55,4.34,4.49,34611,0
+BRAG.US,D,20231108,000000,4.69,4.88,4.52,4.84,69768,0
+BRAG.US,D,20231109,000000,4.71,4.9558,4.56,4.78,94022,0
+BRAG.US,D,20231110,000000,4.93,4.96,4.7,4.78,84871,0
+BRAG.US,D,20231113,000000,4.86,4.87,4.68,4.72,26102,0
+BRAG.US,D,20231114,000000,4.85,5.08,4.7601,4.93,64722,0
+BRAG.US,D,20231115,000000,5,5.19,4.915,5.09,25259,0
+BRAG.US,D,20231116,000000,4.96,5.14,4.6,4.65,70573,0
+BRAG.US,D,20231117,000000,4.71,4.82,4.691,4.82,6665,0
+BRAG.US,D,20231120,000000,4.82,4.82,4.5,4.59,39949,0
+BRAG.US,D,20231121,000000,4.61,4.6167,4.55,4.58,12829,0
+BRAG.US,D,20231122,000000,4.72,5.76,4.58,5.65,444935,0
+BRAG.US,D,20231124,000000,5.52,5.8,5.43,5.73,65603,0
+BRAG.US,D,20231127,000000,5.7,5.7,5.4605,5.58,51913,0
+BRAG.US,D,20231128,000000,5.55,5.55,5.2129,5.3,48533,0
+BRAG.US,D,20231129,000000,5.3,5.34,5.02,5.11,37077,0
+BRAG.US,D,20231130,000000,5.03,5.175,4.94,5.08,14890,0
+BRAG.US,D,20231201,000000,5.165,5.31,5.02,5.31,29459,0
+BRAG.US,D,20231204,000000,5.3,5.34,5.0975,5.27,35316,0
+BRAG.US,D,20231205,000000,5.29,5.5,5.1087,5.5,53660,0
+BRAG.US,D,20231206,000000,5.482,5.85,5.3943,5.55,102757,0
+BRAG.US,D,20231207,000000,5.73,5.77,5.38,5.49,79290,0
+BRAG.US,D,20231208,000000,5.47,5.6,5.4,5.47,45430,0
+BRAG.US,D,20231211,000000,5.55,5.55,5.15,5.2,37657,0
+BRAG.US,D,20231212,000000,5.11,5.14,4.93,4.95,72266,0
+BRAG.US,D,20231213,000000,4.96,4.98,4.8288,4.91,57791,0
+BRAG.US,D,20231214,000000,4.91,5.23,4.91,5.16,32404,0
+BRAG.US,D,20231215,000000,5.14,5.225,5.0401,5.06,16424,0
+BRAG.US,D,20231218,000000,5.06,5.18,5.0356,5.06,22117,0
+BRAG.US,D,20231219,000000,5.05,5.18,5.04,5.04,15125,0
+BRAG.US,D,20231220,000000,5.01,5.17,5.01,5.03,10462,0
+BRAG.US,D,20231221,000000,5.14,5.25,5.06,5.22,19356,0
+BRAG.US,D,20231222,000000,5.16,5.33,5.16,5.19,11506,0
+BRAG.US,D,20231226,000000,5.3,5.3,5.2204,5.26,5953,0
+BRAG.US,D,20231227,000000,5.33,5.33,5.1701,5.2,1033,0
+BRAG.US,D,20231228,000000,5.3,5.3,5.114,5.17,23008,0
+BRAG.US,D,20231229,000000,5.14,5.15,5.05,5.05,9296,0
+BRAG.US,D,20240102,000000,5.02,5.25,5,5.18,34912,0
+BRAG.US,D,20240103,000000,5.13,5.27,5,5.15,4096,0
+BRAG.US,D,20240104,000000,5.15,5.23,5.095,5.17,6722,0
+BRAG.US,D,20240105,000000,5.14,5.21,5.05,5.07,7319,0
+BRAG.US,D,20240108,000000,5.1,5.195,5.1,5.18,16809,0
+BRAG.US,D,20240109,000000,5.1,5.1944,5.1,5.16,8674,0
+BRAG.US,D,20240110,000000,5.14,5.23,5.14,5.15,10219,0
+BRAG.US,D,20240111,000000,5.2,5.2,5.06,5.14,4248,0
+BRAG.US,D,20240112,000000,5.14,5.19,5.06,5.09,22821,0
+BRAG.US,D,20240116,000000,5.06,5.08,4.81,4.98,45312,0
+BRAG.US,D,20240117,000000,5.13,5.13,4.8156,4.89,24535,0
+BRAG.US,D,20240118,000000,4.921,5.01,4.8,4.9,23966,0
+BRAG.US,D,20240119,000000,4.87,4.89,4.43,4.59,55765,0
+BRAG.US,D,20240122,000000,4.53,4.825,4.51,4.52,18449,0
+BRAG.US,D,20240123,000000,4.52,4.6,4.4,4.44,31229,0
+BRAG.US,D,20240124,000000,4.47,4.62,4.34,4.45,65672,0
+BRAG.US,D,20240125,000000,4.37,5.04,4.37,4.93,12543,0
+BRAG.US,D,20240126,000000,4.99,5.27,4.91,5.27,34153,0
+BRAG.US,D,20240129,000000,5.38,5.69,5.12,5.55,114839,0
+BRAG.US,D,20240130,000000,5.65,5.79,5.41,5.79,52867,0
+BRAG.US,D,20240131,000000,5.71,5.79,5.5,5.5,32642,0
+BRAG.US,D,20240201,000000,5.5,5.64,5.33,5.64,26218,0
+BRAG.US,D,20240202,000000,5.67,5.67,5.35,5.38,17979,0
+BRAG.US,D,20240205,000000,5.38,5.38,5.27,5.27,18561,0
+BRAG.US,D,20240206,000000,5.33,5.42,5.31,5.35,15217,0
+BRAG.US,D,20240207,000000,5.355,5.37,5.2251,5.33,5988,0
+BRAG.US,D,20240208,000000,5.33,5.3909,5.21,5.261,10537,0
+BRAG.US,D,20240209,000000,5.2573,5.66,5.2573,5.62,44420,0
+BRAG.US,D,20240212,000000,5.48,5.72,5.4501,5.685,23624,0
+BRAG.US,D,20240213,000000,5.69,5.84,5.4801,5.64,18004,0
+BRAG.US,D,20240214,000000,5.55,5.74,5.39,5.39,15460,0
+BRAG.US,D,20240215,000000,5.46,5.61,5.3,5.3,20168,0
+BRAG.US,D,20240216,000000,5.37,5.45,5.311,5.34,9896,0
+BRAG.US,D,20240220,000000,5.36,5.4,5.25,5.3,40990,0
+BRAG.US,D,20240221,000000,5.29,5.38,5.2,5.38,38212,0
+BRAG.US,D,20240222,000000,5.38,5.4,5.28,5.38,17152,0
+BRAG.US,D,20240223,000000,5.27,5.5,5.26,5.34,12517,0
+BRAG.US,D,20240226,000000,5.41,5.73,5.4,5.55,49314,0
+BRAG.US,D,20240227,000000,5.5,5.5,5.31,5.37,17966,0
+BRAG.US,D,20240228,000000,5.27,5.3794,5.27,5.36,8046,0
+BRAG.US,D,20240229,000000,5.315,5.32,5.17,5.25,15090,0
+BRAG.US,D,20240301,000000,5.47,5.63,5.3926,5.63,45437,0
+BRAG.US,D,20240304,000000,5.51,5.6,5.3768,5.53,10965,0
+BRAG.US,D,20240305,000000,5.4,5.41,5.18,5.3,32884,0
+BRAG.US,D,20240306,000000,5.43,5.43,5.2086,5.3,17198,0
+BRAG.US,D,20240307,000000,5.25,5.39,5.0969,5.3,8286,0
+BRAG.US,D,20240308,000000,5.43,5.48,5.16,5.16,4839,0
+BRAG.US,D,20240311,000000,5.16,5.49,5.16,5.3,24274,0
+BRAG.US,D,20240312,000000,5.22,5.3,5.16,5.16,8872,0
+BRAG.US,D,20240313,000000,5.22,5.28,5.1901,5.28,6415,0
+BRAG.US,D,20240314,000000,5.16,5.16,5.05,5.065,10957,0
+BRAG.US,D,20240315,000000,5.16,5.24,4.921,5.01,24292,0
+BRAG.US,D,20240318,000000,5.14,5.14,5.0385,5.05,10811,0
+BRAG.US,D,20240319,000000,5.05,5.1,4.95,4.95,19927,0
+BRAG.US,D,20240320,000000,5.01,5.01,4.9,4.98,23653,0
+BRAG.US,D,20240321,000000,5.09,5.25,4.94,5.15,63536,0
+BRAG.US,D,20240322,000000,5.15,5.29,5.1,5.25,21921,0
+BRAG.US,D,20240325,000000,5.31,5.31,4.97,5.225,149986,0
+BRAG.US,D,20240326,000000,5.22,5.52,5.1186,5.29,204655,0
+BRAG.US,D,20240327,000000,5.66,6.25,5.65,6.23,791513,0
+BRAG.US,D,20240328,000000,6.44,6.45,5.95,6.17,218468,0
+BRAG.US,D,20240401,000000,6.05,6.66,6.05,6.55,172566,0
+BRAG.US,D,20240402,000000,6.54,6.625,6.3,6.55,63639,0
+BRAG.US,D,20240403,000000,6.59,7,6.54,6.79,129297,0
+BRAG.US,D,20240404,000000,6.91,6.91,6.49,6.53,102670,0
+BRAG.US,D,20240405,000000,6.51,6.63,6.33,6.6,107672,0
+BRAG.US,D,20240408,000000,6.53,6.62,6.24,6.31,166477,0
+BRAG.US,D,20240409,000000,6.42,6.45,6.18,6.34,76196,0
+BRAG.US,D,20240410,000000,6.265,6.265,5.96,6.13,86460,0
+BRAG.US,D,20240411,000000,6.1716,6.18,5.88,6.08,48795,0
+BRAG.US,D,20240412,000000,5.98,6.13,5.85,5.91,67641,0
+BRAG.US,D,20240415,000000,5.93,6.01,5.76,5.97,78877,0
+BRAG.US,D,20240416,000000,5.88,6.01,5.76,5.94,76140,0
+BRAG.US,D,20240417,000000,5.94,6.24,5.87,5.96,77999,0
+BRAG.US,D,20240418,000000,6.19,6.19,5.93,6.12,26136,0
+BRAG.US,D,20240419,000000,6.05,6.36,6.05,6.17,42115,0
+BRAG.US,D,20240422,000000,6.32,6.34,6.02,6.04,75785,0
+BRAG.US,D,20240423,000000,6.07,6.26,6.07,6.17,26012,0
+BRAG.US,D,20240424,000000,6.23,6.47,6.08,6.17,63108,0
+BRAG.US,D,20240425,000000,6.1097,6.17,5.9,6.06,74057,0
+BRAG.US,D,20240426,000000,6,6.22,6,6.07,17004,0
+BRAG.US,D,20240429,000000,5.99,5.99,5.55,5.66,164474,0
+BRAG.US,D,20240430,000000,5.66,5.66,5.45,5.46,120958,0
+BRAG.US,D,20240501,000000,5.39,5.68,5.39,5.68,49887,0
+BRAG.US,D,20240502,000000,5.68,5.9,5.68,5.75,17557,0
+BRAG.US,D,20240503,000000,5.7,5.8399,5.53,5.54,21308,0
+BRAG.US,D,20240506,000000,5.5,5.84,5.48,5.7,50499,0
+BRAG.US,D,20240507,000000,5.79,5.82,5.61,5.64,33126,0
+BRAG.US,D,20240508,000000,5.55,5.69,5.55,5.59,15430,0
+BRAG.US,D,20240509,000000,5.7,6.08,5.7,5.87,85006,0
+BRAG.US,D,20240510,000000,6.19,6.33,6.04,6.33,77826,0
+BRAG.US,D,20240513,000000,6.47,6.47,6.17,6.22,44477,0
+BRAG.US,D,20240514,000000,6.18,6.46,6.18,6.41,20918,0
+BRAG.US,D,20240515,000000,6.47,6.59,6.35,6.38,18480,0
+BRAG.US,D,20240516,000000,6.48,6.48,6.27,6.31,12927,0
+BRAG.US,D,20240517,000000,6.33,6.38,6.2,6.2,23185,0
+BRAG.US,D,20240520,000000,6.1688,6.36,6.15,6.22,30200,0
+BRAG.US,D,20240521,000000,6.25,6.27,6.06,6.1,36538,0
+BRAG.US,D,20240522,000000,6.02,6.2,6.02,6.06,16033,0
+BRAG.US,D,20240523,000000,6.04,6.165,5.91,5.95,27666,0
+BRAG.US,D,20240524,000000,5.9834,6.07,5.94,6,12457,0
+BRAG.US,D,20240528,000000,5.93,6.43,5.93,6.11,44721,0
+BRAG.US,D,20240529,000000,6.04,6.2,6.0201,6.17,17674,0
+BRAG.US,D,20240530,000000,6.22,6.6799,6.08,6.665,189627,0
+BRAG.US,D,20240531,000000,6.64,6.6999,6.4,6.56,38085,0
+BRAG.US,D,20240603,000000,6.6,6.6299,6.27,6.4,56271,0
+BRAG.US,D,20240604,000000,6.445,6.48,6.0417,6.14,43903,0
+BRAG.US,D,20240605,000000,6.09,6.21,6.01,6.02,24286,0
+BRAG.US,D,20240606,000000,6.1899,6.2,5.85,6,121784,0
+BRAG.US,D,20240607,000000,5.99,6,5.82,5.83,12941,0
+BRAG.US,D,20240610,000000,5.81,5.84,5.67,5.75,44708,0
+BRAG.US,D,20240611,000000,5.82,5.83,5.55,5.68,41397,0
+BRAG.US,D,20240612,000000,5.68,5.7736,5.58,5.58,20886,0
+BRAG.US,D,20240613,000000,5.63,5.64,5.49,5.54,27645,0
+BRAG.US,D,20240614,000000,5.635,5.65,5.59,5.59,6731,0
+BRAG.US,D,20240617,000000,5.56,5.64,5.47,5.52,27372,0
+BRAG.US,D,20240618,000000,5.47,5.59,5.45,5.56,31303,0
+BRAG.US,D,20240620,000000,5.66,5.75,5.4801,5.56,11685,0
+BRAG.US,D,20240621,000000,5.53,5.8751,5.53,5.7,156739,0
+BRAG.US,D,20240624,000000,5.8,6.043,5.8,5.94,72180,0
+BRAG.US,D,20240625,000000,5.86,6,5.77,5.8,42546,0
+BRAG.US,D,20240626,000000,5.9,5.99,5.78,5.83,12432,0
+BRAG.US,D,20240627,000000,5.83,5.88,5.74,5.74,9525,0
+BRAG.US,D,20240628,000000,5.8,5.87,5.76,5.77,6550,0
+BRAG.US,D,20240701,000000,5.78,5.96,5.74,5.74,13083,0
+BRAG.US,D,20240702,000000,5.75,5.88,5.72,5.81,66648,0
+BRAG.US,D,20240703,000000,5.72,5.84,5.71,5.76,29065,0
+BRAG.US,D,20240705,000000,5.765,5.9,5.68,5.68,54894,0
+BRAG.US,D,20240708,000000,5.81,5.86,5.69,5.75,35959,0
+BRAG.US,D,20240709,000000,5.71,5.75,5.65,5.65,31978,0
+BRAG.US,D,20240710,000000,5.74,5.74,5.61,5.65,38385,0
+BRAG.US,D,20240711,000000,5.64,5.73,5.57,5.57,34709,0
+BRAG.US,D,20240712,000000,5.62,5.83,5.61,5.79,22492,0
+BRAG.US,D,20240715,000000,5.91,6,5.72,5.77,37936,0
+BRAG.US,D,20240716,000000,5.84,5.87,5.77,5.87,38061,0
+BRAG.US,D,20240717,000000,5.8447,5.86,5.78,5.83,10715,0
+BRAG.US,D,20240718,000000,5.8507,5.8507,5.5,5.53,71001,0
+BRAG.US,D,20240719,000000,5.55,5.84,5.5,5.59,58339,0
+BRAG.US,D,20240722,000000,5.53,5.88,5.53,5.79,31865,0
+BRAG.US,D,20240723,000000,5.71,5.85,5.71,5.74,22122,0
+BRAG.US,D,20240724,000000,5.7,5.8145,5.6,5.7,45434,0
+BRAG.US,D,20240725,000000,5.7101,5.7799,5.57,5.7,28124,0
+BRAG.US,D,20240726,000000,5.66,5.94,5.66,5.73,23122,0
+BRAG.US,D,20240729,000000,5.72,5.97,5.7,5.81,45800,0
+BRAG.US,D,20240730,000000,5.67,5.76,5.67,5.72,29724,0
+BRAG.US,D,20240731,000000,5.75,5.88,5.694,5.7,30246,0
+BRAG.US,D,20240801,000000,5.7,5.7,5.35,5.45,79383,0
+BRAG.US,D,20240802,000000,5.4,5.445,5.08,5.255,69412,0
+BRAG.US,D,20240805,000000,4.99,5.22,4.89,5.08,24013,0
+BRAG.US,D,20240806,000000,5.19,5.366,5.1829,5.24,25871,0
+BRAG.US,D,20240807,000000,5.22,5.48,5.2,5.22,79149,0
+BRAG.US,D,20240808,000000,5.11,5.15,4.88,5,105747,0
+BRAG.US,D,20240809,000000,5,5.11,4.9389,5.01,63363,0
+BRAG.US,D,20240812,000000,5,5.05,4.985,5.05,12489,0
+BRAG.US,D,20240813,000000,5,5.065,4.98,5.01,60940,0
+BRAG.US,D,20240814,000000,5.024,5.024,4.85,4.89,31714,0
+BRAG.US,D,20240815,000000,4.9947,4.9947,4.84,4.85,28642,0
+BRAG.US,D,20240816,000000,4.85,4.89,4.84,4.84,11726,0
+BRAG.US,D,20240819,000000,4.81,4.855,4.66,4.77,44926,0
+BRAG.US,D,20240820,000000,4.82,4.97,4.66,4.95,35221,0
+BRAG.US,D,20240821,000000,4.92,5.05,4.92,5.05,6913,0
+BRAG.US,D,20240822,000000,5.05,5.05,4.89,4.9,14973,0
+BRAG.US,D,20240823,000000,4.97,4.97,4.88,4.88,6293,0
+BRAG.US,D,20240826,000000,4.95,5.06,4.93,4.985,6396,0
+BRAG.US,D,20240827,000000,4.9586,5.04,4.94,4.94,10296,0
+BRAG.US,D,20240828,000000,4.9,4.99,4.82,4.82,12113,0
+BRAG.US,D,20240829,000000,4.85,5.05,4.85,5.04,26510,0
+BRAG.US,D,20240830,000000,5.05,5.07,4.98,5.06,12110,0
+BRAG.US,D,20240903,000000,4.84,5.1,4.84,4.9,78698,0
+BRAG.US,D,20240904,000000,4.97,4.9795,4.85,4.86,12121,0
+BRAG.US,D,20240905,000000,4.86,5.03,4.85,5.03,14519,0
+BRAG.US,D,20240906,000000,4.9184,4.965,4.85,4.87,14365,0
+BRAG.US,D,20240909,000000,4.855,4.99,4.83,4.83,15349,0
+BRAG.US,D,20240910,000000,4.76,4.88,4.7506,4.84,32007,0
+BRAG.US,D,20240911,000000,4.85,4.85,4.72,4.82,14134,0
+BRAG.US,D,20240912,000000,4.89,4.9,4.83,4.88,12568,0
+BRAG.US,D,20240913,000000,4.9813,4.9813,4.825,4.9,40449,0
+BRAG.US,D,20240916,000000,4.85,4.94,4.821,4.9,25614,0
+BRAG.US,D,20240917,000000,4.77,5.269,4.77,5.22,98342,0
+BRAG.US,D,20240918,000000,5.39,5.51,4.94,5.09,143898,0
+BRAG.US,D,20240919,000000,5.14,5.4,5.07,5.2718,66870,0
+BRAG.US,D,20240920,000000,5.32,5.4,5.1501,5.19,22040,0
+BRAG.US,D,20240923,000000,5.17,5.25,5.14,5.14,7686,0
+BRAG.US,D,20240924,000000,5.135,5.25,5.085,5.13,13642,0
+BRAG.US,D,20240925,000000,5.11,5.3,5.11,5.11,13355,0
+BRAG.US,D,20240926,000000,5.1,5.3,5.1,5.2,19931,0
+BRAG.US,D,20240927,000000,5.23,5.25,5.1,5.16,7296,0
+BRAG.US,D,20240930,000000,5.07,5.16,5.01,5.02,20209,0
+BRAG.US,D,20241001,000000,5.04,5.06,4.87,4.99,13211,0
+BRAG.US,D,20241002,000000,4.89,4.94,4.87,4.94,3512,0
+BRAG.US,D,20241003,000000,4.84,4.89,4.82,4.88,11391,0
+BRAG.US,D,20241004,000000,4.83,4.98,4.83,4.87,22415,0
+BRAG.US,D,20241007,000000,4.96,5.0823,4.9201,5.04,49669,0
+BRAG.US,D,20241008,000000,5.11,5.19,4.97,5.15,38936,0
+BRAG.US,D,20241009,000000,5.09,5.2115,4.96,4.9719,28707,0
+BRAG.US,D,20241010,000000,4.94,4.9884,4.82,4.93,16704,0
+BRAG.US,D,20241011,000000,5.0399,5.04,4.77,4.91,33151,0
+BRAG.US,D,20241014,000000,4.94,4.94,4.795,4.8,22684,0
+BRAG.US,D,20241015,000000,4.885,4.885,4.8,4.82,33470,0
+BRAG.US,D,20241016,000000,4.86,4.86,4.74,4.83,60807,0
+BRAG.US,D,20241017,000000,4.85,4.85,4.77,4.81,30114,0
+BRAG.US,D,20241018,000000,4.77,4.88,4.71,4.75,55264,0
+BRAG.US,D,20241021,000000,4.74,4.74,4.66,4.73,39935,0
+BRAG.US,D,20241022,000000,4.75,5.135,4.75,5,135339,0
+BRAG.US,D,20241023,000000,4.97,5.05,4.8,4.83,52275,0
+BRAG.US,D,20241024,000000,4.905,4.905,4.77,4.805,20313,0
+BRAG.US,D,20241025,000000,4.81,4.9,4.75,4.9,47546,0
+BRAG.US,D,20241028,000000,4.86,5.03,4.8,4.84,33435,0
+BRAG.US,D,20241029,000000,4.82,4.88,4.69,4.78,42498,0
+BRAG.US,D,20241030,000000,4.8,4.8,4.61,4.705,20511,0
+BRAG.US,D,20241031,000000,4.7303,4.7303,4.49,4.55,41613,0
+BRAG.US,D,20241101,000000,4.6,4.65,4.54,4.58,31688,0
+BRAG.US,D,20241104,000000,4.5,4.58,4.47,4.5,73301,0
+BRAG.US,D,20241105,000000,4.49,4.51,4.45,4.47,31789,0
+BRAG.US,D,20241106,000000,4.43,4.47,4.385,4.42,37546,0
+BRAG.US,D,20241107,000000,4.47,4.47,4.39,4.4,33682,0
+BRAG.US,D,20241108,000000,4.55,4.6,4.41,4.45,34517,0
+BRAG.US,D,20241111,000000,4.405,4.4499,4.37,4.37,23698,0
+BRAG.US,D,20241112,000000,4.36,4.5,4.36,4.5,27627,0
+BRAG.US,D,20241113,000000,4.58,4.5881,4.37,4.38,30873,0
+BRAG.US,D,20241114,000000,3.99,3.99,2.95,3.13,645970,0
+BRAG.US,D,20241115,000000,3.25,3.2999,2.86,3.08,241341,0
+BRAG.US,D,20241118,000000,3.08,3.34,3.08,3.27,105180,0
+BRAG.US,D,20241119,000000,3.4,3.41,3.23,3.34,73437,0
+BRAG.US,D,20241120,000000,3.37,3.37,3.26,3.26,32057,0
+BRAG.US,D,20241121,000000,3.3,3.3138,3.2,3.24,22558,0
+BRAG.US,D,20241122,000000,3.35,3.35,3.26,3.31,47451,0
+BRAG.US,D,20241125,000000,3.31,3.32,3.2,3.218,47931,0
+BRAG.US,D,20241126,000000,3.21,3.36,3.2002,3.31,58953,0
+BRAG.US,D,20241127,000000,3.27,3.6,3.27,3.336,54699,0
+BRAG.US,D,20241129,000000,3.36,3.4,3.22,3.28,49837,0
+BRAG.US,D,20241202,000000,3.28,3.3,3.19,3.2,35712,0
+BRAG.US,D,20241203,000000,3.24,3.39,3.18,3.33,57937,0
+BRAG.US,D,20241204,000000,3.35,3.4377,3.27,3.31,24490,0
+BRAG.US,D,20241205,000000,3.35,3.35,3.14,3.14,76446,0
+BRAG.US,D,20241206,000000,3.18,3.28,3.09,3.27,169714,0
+BRAG.US,D,20241209,000000,3.33,3.4,3.27,3.28,73337,0
+BRAG.US,D,20241210,000000,3.3,3.84,3.285,3.75,189306,0
+BRAG.US,D,20241211,000000,3.71,3.75,3.56,3.71,83776,0
+BRAG.US,D,20241212,000000,3.74,3.75,3.58,3.63,65142,0
+BRAG.US,D,20241213,000000,3.67,3.67,3.49,3.6,45278,0
+BRAG.US,D,20241216,000000,3.54,3.89,3.48,3.78,214257,0
+BRAG.US,D,20241217,000000,3.64,3.8,3.63,3.74,86671,0
+BRAG.US,D,20241218,000000,3.74,3.83,3.5014,3.53,86796,0
+BRAG.US,D,20241219,000000,3.58,3.58,3.44,3.44,58599,0
+BRAG.US,D,20241220,000000,3.43,3.55,3.4,3.46,42169,0
+BRAG.US,D,20241223,000000,3.47,3.53,3.44,3.502,73922,0
+BRAG.US,D,20241224,000000,3.52,3.63,3.4465,3.55,30861,0
+BRAG.US,D,20241226,000000,3.68,3.7188,3.52,3.54,25400,0
+BRAG.US,D,20241227,000000,3.5,3.57,3.415,3.48,71089,0
+BRAG.US,D,20241230,000000,3.45,3.5,3.37,3.43,119377,0
+BRAG.US,D,20241231,000000,3.43,3.71,3.43,3.7,118860,0
+BRAG.US,D,20250102,000000,3.74,3.75,3.585,3.64,22429,0
+BRAG.US,D,20250103,000000,3.64,3.78,3.57,3.76,20749,0
+BRAG.US,D,20250106,000000,3.72,3.81,3.632,3.665,70747,0
+BRAG.US,D,20250107,000000,3.67,3.7833,3.52,3.57,36728,0
+BRAG.US,D,20250108,000000,3.55,3.55,3.42,3.45,39074,0
+BRAG.US,D,20250110,000000,3.648,3.648,3.33,3.355,51342,0
+BRAG.US,D,20250113,000000,3.42,3.47,3.29,3.41,75774,0
+BRAG.US,D,20250114,000000,3.53,3.99,3.45,3.99,267574,0
+BRAG.US,D,20250115,000000,4,4.2496,3.9296,4.16,129686,0
+BRAG.US,D,20250116,000000,4.15,4.15,4.0248,4.08,30222,0
+BRAG.US,D,20250117,000000,4.19,4.25,4.09,4.17,74667,0
+BRAG.US,D,20250121,000000,4.3,4.38,4.2,4.32,129090,0
+BRAG.US,D,20250122,000000,4.3,4.365,4.146,4.23,80810,0
+BRAG.US,D,20250123,000000,4.23,4.28,4.15,4.27,47982,0
+BRAG.US,D,20250124,000000,4.25,4.48,4.24,4.48,77544,0
+BRAG.US,D,20250127,000000,4.5,4.51,4.21,4.23,58828,0
+BRAG.US,D,20250128,000000,4.2991,4.2991,4.1771,4.23,25343,0
+BRAG.US,D,20250129,000000,4.65,5.0337,4.62,4.9,191254,0
+BRAG.US,D,20250130,000000,4.96,5.1,4.7509,4.97,88637,0
+BRAG.US,D,20250131,000000,5,5.0834,4.8357,4.93,75655,0
+BRAG.US,D,20250203,000000,4.84,5.2,4.7016,5.2,61809,0
+BRAG.US,D,20250204,000000,5.2,5.59,5.1721,5.44,117066,0
+BRAG.US,D,20250205,000000,5.56,5.57,5.32,5.49,108815,0
+BRAG.US,D,20250206,000000,5.39,5.49,5.2701,5.49,39238,0
+BRAG.US,D,20250207,000000,5.6,5.6,5.31,5.52,86522,0
+BRAG.US,D,20250210,000000,5.64,5.64,5.2859,5.51,79873,0
+BRAG.US,D,20250211,000000,5.39,5.5421,5.378,5.51,24397,0
+BRAG.US,D,20250212,000000,5.37,5.51,5.35,5.5,24715,0
+BRAG.US,D,20250213,000000,5.52,5.54,5.3257,5.48,39885,0
+BRAG.US,D,20250214,000000,5.31,5.64,5.31,5.55,73246,0
+BRAG.US,D,20250218,000000,5.6,6.12,5.57,6.11,171280,0
+BRAG.US,D,20250219,000000,5.77,5.85,5.4,5.42,188361,0
+BRAG.US,D,20250220,000000,5.37,5.575,5.1112,5.54,164282,0
+BRAG.US,D,20250221,000000,5.6,5.6426,5.33,5.44,94572,0
+BRAG.US,D,20250224,000000,5.44,5.44,5.12,5.17,77276,0
+BRAG.US,D,20250225,000000,5.12,5.12,4.6499,4.99,80401,0
+BRAG.US,D,20250226,000000,4.97,5.02,4.75,4.86,82714,0
+BRAG.US,D,20250227,000000,4.825,4.89,4.72,4.75,50288,0
+BRAG.US,D,20250228,000000,4.75,4.8473,4.64,4.71,52929,0
+BRAG.US,D,20250303,000000,4.7,4.71,4.4081,4.45,102974,0
+BRAG.US,D,20250304,000000,4.4,4.695,4.17,4.56,114919,0
+BRAG.US,D,20250305,000000,4.63,4.63,4.47,4.57,14840,0
+BRAG.US,D,20250306,000000,4.54,4.59,4.345,4.47,44719,0
+BRAG.US,D,20250307,000000,4.41,4.49,4.3,4.36,25265,0
+BRAG.US,D,20250310,000000,4.3,4.3,4.15,4.17,31608,0
+BRAG.US,D,20250311,000000,4.2185,4.31,4.145,4.2,21585,0
+BRAG.US,D,20250312,000000,4.17,4.28,4.15,4.15,21732,0
+BRAG.US,D,20250313,000000,4.265,4.265,4.05,4.05,15565,0
+BRAG.US,D,20250314,000000,4.1,4.3978,4.1,4.25,22870,0
+BRAG.US,D,20250317,000000,4.2,4.3826,4.2,4.32,26211,0
+BRAG.US,D,20250318,000000,4.37,4.39,4.21,4.21,19761,0
+BRAG.US,D,20250319,000000,4.33,4.48,4.31,4.47,40720,0
+BRAG.US,D,20250320,000000,4.29,4.43,4.15,4.41,77174,0
+BRAG.US,D,20250321,000000,4.41,4.41,4.23,4.3,58303,0
+BRAG.US,D,20250324,000000,4.3,4.3989,4.22,4.28,76082,0
+BRAG.US,D,20250325,000000,4.3,4.48,4.295,4.44,62916,0
+BRAG.US,D,20250326,000000,4.5,4.5258,4.32,4.335,8364,0
+BRAG.US,D,20250327,000000,4.32,4.4399,4.32,4.38,6336,0
+BRAG.US,D,20250328,000000,4.45,4.58,4.21,4.26,18656,0
+BRAG.US,D,20250331,000000,4.17,4.22,4.05,4.11,71839,0
+BRAG.US,D,20250401,000000,4.09,4.2,4.07,4.18,67628,0
+BRAG.US,D,20250402,000000,4.12,4.2,4.04,4.13,119232,0
+BRAG.US,D,20250403,000000,4,4.04,3.9,3.96,39564,0
+BRAG.US,D,20250404,000000,3.9,3.9,3.52,3.65,101594,0
+BRAG.US,D,20250407,000000,3.65,3.8199,3.41,3.65,62012,0
+BRAG.US,D,20250408,000000,3.77,3.77,3.43,3.46,82613,0
+BRAG.US,D,20250409,000000,3.42,3.85,3.42,3.73,47497,0
+BRAG.US,D,20250410,000000,3.73,3.7998,3.51,3.55,23971,0
+BRAG.US,D,20250411,000000,3.6,3.67,3.5,3.6,45427,0
+BRAG.US,D,20250414,000000,3.7,3.7439,3.55,3.59,37210,0
+BRAG.US,D,20250415,000000,3.68,3.75,3.625,3.72,7923,0
+BRAG.US,D,20250416,000000,3.746,3.746,3.58,3.58,144015,0
+BRAG.US,D,20250417,000000,3.7389,3.7398,3.58,3.73,17887,0
+BRAG.US,D,20250421,000000,3.68,3.715,3.64,3.65,57985,0
+BRAG.US,D,20250422,000000,3.6192,3.9,3.6192,3.77,38807,0
+BRAG.US,D,20250423,000000,3.85,3.9599,3.81,3.89,21769,0
+BRAG.US,D,20250424,000000,3.96,4.16,3.95,4.14,34441,0
+BRAG.US,D,20250425,000000,4.12,4.189,4.0565,4.08,7556,0
+BRAG.US,D,20250428,000000,4.0472,4.1,3.985,4.1,17602,0
+BRAG.US,D,20250429,000000,4.11,4.11,4.02,4.07,17211,0
+BRAG.US,D,20250430,000000,4.05,4.051,3.865,3.91,37006,0
+BRAG.US,D,20250501,000000,3.98,4.04,3.95,4.04,17297,0
+BRAG.US,D,20250502,000000,4.13,4.2,3.92,4.2,153475,0
+BRAG.US,D,20250505,000000,4.11,4.4399,4.11,4.25,37664,0
+BRAG.US,D,20250506,000000,4.25,4.51,4.25,4.51,25577,0
+BRAG.US,D,20250507,000000,4.54,4.59,4.39,4.39,21158,0
+BRAG.US,D,20250508,000000,4.3179,4.4507,4.27,4.32,27602,0
+BRAG.US,D,20250509,000000,4.37,4.37,4.25,4.31,12443,0
+BRAG.US,D,20250512,000000,4.41,4.5,4.32,4.42,4642,0
+BRAG.US,D,20250513,000000,4.43,4.65,4.4,4.64,11119,0
+BRAG.US,D,20250514,000000,4.51,4.5885,4.4002,4.54,28859,0
+BRAG.US,D,20250515,000000,4.46,4.75,4.3,4.53,147927,0
+BRAG.US,D,20250516,000000,4.7,4.7,4.5,4.68,63551,0
+BRAG.US,D,20250519,000000,4.65,4.82,4.6,4.61,12696,0
+BRAG.US,D,20250520,000000,4.58,4.6189,4.4,4.41,48061,0
+BRAG.US,D,20250521,000000,4.4,4.41,4.15,4.15,34210,0
+BRAG.US,D,20250522,000000,4.15,4.28,4,4.19,72478,0
+BRAG.US,D,20250523,000000,4.12,4.35,4.12,4.35,19852,0
+BRAG.US,D,20250527,000000,4.41,4.5497,4.29,4.29,23709,0
+BRAG.US,D,20250528,000000,4.35,4.45,4.3,4.42,25650,0
+BRAG.US,D,20250529,000000,4.43,4.5383,4.43,4.47,20968,0
+BRAG.US,D,20250530,000000,4.45,4.48,4.39,4.48,11333,0
+BRAG.US,D,20250602,000000,4.48,4.48,4.19,4.35,24544,0
+BRAG.US,D,20250603,000000,4.28,4.39,4.26,4.3,8551,0
+BRAG.US,D,20250604,000000,4.35,4.497,4.25,4.29,12770,0
+BRAG.US,D,20250605,000000,4.28,4.42,4.28,4.33,23915,0
+BRAG.US,D,20250606,000000,4.4,4.5,4.1,4.17,42406,0
+BRAG.US,D,20250609,000000,4.2,4.33,4.17,4.17,31548,0
+BRAG.US,D,20250610,000000,4.2,4.2,4.12,4.12,36581,0
+BRAG.US,D,20250611,000000,4.2,4.36,4.2,4.22,91233,0
+BRAG.US,D,20250612,000000,4.21,4.22,4.11,4.12,55097,0
+BRAG.US,D,20250613,000000,4.1,4.23,4.05,4.23,154027,0
+BRAG.US,D,20250616,000000,4.28,4.315,4.17,4.22,121630,0
+BRAG.US,D,20250617,000000,4.31,4.39,4.26,4.31,41569,0
+BRAG.US,D,20250618,000000,4.3099,4.4,4.22,4.24,30374,0
+BRAG.US,D,20250620,000000,4.24,4.245,4.1,4.165,52076,0
+BRAG.US,D,20250623,000000,4.16,4.24,4.15,4.2,101233,0
+BRAG.US,D,20250624,000000,4.24,4.3,4.17,4.17,36238,0
+BRAG.US,D,20250625,000000,4.16,4.27,4.16,4.21,15207,0
+BRAG.US,D,20250626,000000,4.185,4.25,4.17,4.22,17324,0
+BRAG.US,D,20250627,000000,4.18,4.33,4.18,4.25,48774,0
+BRAG.US,D,20250630,000000,4.24,4.3294,4.19,4.32,21651,0
+BRAG.US,D,20250701,000000,4.255,4.35,4.2404,4.33,17167,0
+BRAG.US,D,20250702,000000,4.39,4.5,4.32,4.335,35901,0
+BRAG.US,D,20250703,000000,4.36,4.3642,4.2301,4.32,86359,0
+BRAG.US,D,20250707,000000,4.3,4.3853,4.3,4.345,22837,0
+BRAG.US,D,20250708,000000,4.35,4.5,4.3307,4.5,34209,0
+BRAG.US,D,20250709,000000,4.5,4.5227,4.41,4.52,26768,0
+BRAG.US,D,20250710,000000,4.49,4.6272,4.49,4.615,26973,0
+BRAG.US,D,20250711,000000,4.76,4.77,4.555,4.61,38235,0
+BRAG.US,D,20250714,000000,4.63,4.725,4.5174,4.725,31118,0
+BRAG.US,D,20250715,000000,4.76,4.7782,4.59,4.7,19292,0
+BRAG.US,D,20250716,000000,4.67,4.67,4.57,4.63,16569,0
+BRAG.US,D,20250717,000000,4.64,4.64,4.5483,4.57,7605,0
+BRAG.US,D,20250718,000000,4.5292,4.7,4.5292,4.65,13911,0
+BRAG.US,D,20250721,000000,4.51,4.72,4.51,4.6,19494,0
+BRAG.US,D,20250722,000000,4.58,4.75,4.58,4.68,14098,0
+BRAG.US,D,20250723,000000,4.7,4.7,4.295,4.48,120303,0
+BRAG.US,D,20250724,000000,4.42,4.43,4.2,4.21,398230,0
+BRAG.US,D,20250725,000000,4.28,4.4,4.27,4.34,52421,0
+BRAG.US,D,20250728,000000,4.32,4.365,4.25,4.25,22339,0
+BRAG.US,D,20250729,000000,4.31,4.31,4.181,4.23,72722,0
+BRAG.US,D,20250730,000000,4.21,4.22,4.025,4.05,39309,0
+BRAG.US,D,20250731,000000,4.2,4.2,3.9501,3.98,69348,0
+BRAG.US,D,20250801,000000,3.97,4.11,3.95,4.02,33886,0
+BRAG.US,D,20250804,000000,4.2,4.21,4.0188,4.07,55435,0
+BRAG.US,D,20250805,000000,4.105,4.14,4.04,4.12,26215,0
+BRAG.US,D,20250806,000000,4.14,4.2,4.0467,4.13,29929,0
+BRAG.US,D,20250807,000000,4.18,4.22,4.0376,4.07,39019,0
+BRAG.US,D,20250808,000000,4.08,4.12,4.01,4.1,18436,0
+BRAG.US,D,20250811,000000,4.14,4.2,4.07,4.1,24807,0
+BRAG.US,D,20250812,000000,4.13,4.13,3.95,4.01,91199,0
+BRAG.US,D,20250813,000000,4.08,4.1,3.77,3.83,145194,0
+BRAG.US,D,20250814,000000,3.15,3.3,3.05,3.05,488188,0
+BRAG.US,D,20250815,000000,3.06,3.12,2.9,2.93,243882,0
+BRAG.US,D,20250818,000000,2.95,2.99,2.77,2.91,384356,0
+BRAG.US,D,20250819,000000,2.9,2.96,2.8,2.84,239352,0
+BRAG.US,D,20250820,000000,2.83,2.849,2.76,2.79,77197,0
+BRAG.US,D,20250821,000000,2.79,2.79,2.7092,2.73,112710,0
+BRAG.US,D,20250822,000000,2.75,2.8,2.7,2.76,51458,0
+BRAG.US,D,20250825,000000,2.75,2.79,2.73,2.75,40267,0
+BRAG.US,D,20250826,000000,2.73,2.75,2.7,2.72,27889,0
+BRAG.US,D,20250827,000000,2.72,2.76,2.6734,2.75,63594,0
+BRAG.US,D,20250828,000000,2.735,2.747,2.68,2.7,24840,0
+BRAG.US,D,20250829,000000,2.71,2.72,2.66,2.7,29117,0
+BRAG.US,D,20250902,000000,2.68,2.74,2.6459,2.68,38797,0
+BRAG.US,D,20250903,000000,2.71,2.71,2.59,2.6,51978,0
+BRAG.US,D,20250904,000000,2.61,2.65,2.6,2.635,57768,0
+BRAG.US,D,20250905,000000,2.68,2.68,2.6113,2.665,35638,0
+BRAG.US,D,20250908,000000,2.66,2.71,2.64,2.695,40686,0
+BRAG.US,D,20250909,000000,2.7,2.72,2.61,2.62,39576,0
+BRAG.US,D,20250910,000000,2.67,2.7081,2.6,2.6,56958,0
+BRAG.US,D,20250911,000000,2.63,2.7,2.6009,2.67,25809,0
+BRAG.US,D,20250912,000000,2.67,2.8,2.66,2.8,150638,0
+BRAG.US,D,20250915,000000,2.8,2.987,2.8,2.94,102172,0
+BRAG.US,D,20250916,000000,2.95,2.9706,2.82,2.83,51353,0
+BRAG.US,D,20250917,000000,2.88,2.96,2.81,2.85,38832,0
+BRAG.US,D,20250918,000000,2.91,2.91,2.7,2.79,74685,0
+BRAG.US,D,20250919,000000,2.8,2.8,2.76,2.78,25028,0
+BRAG.US,D,20250922,000000,2.697,2.88,2.69,2.77,54064,0
+BRAG.US,D,20250923,000000,2.76,2.79,2.68,2.71,27434,0
+BRAG.US,D,20250924,000000,2.7046,2.73,2.63,2.68,85890,0
+BRAG.US,D,20250925,000000,2.67,2.8,2.6535,2.765,105039,0
+BRAG.US,D,20250926,000000,2.76,2.97,2.73,2.92,179054,0
+BRAG.US,D,20250929,000000,2.97,3.2,2.94,3.15,127364,0
+BRAG.US,D,20250930,000000,3.2,3.2,2.979,3.04,42782,0
+BRAG.US,D,20251001,000000,3.01,3.01,2.9238,2.95,26758,0
+BRAG.US,D,20251002,000000,2.95,2.95,2.83,2.83,18587,0
+BRAG.US,D,20251003,000000,2.84,3.0299,2.84,2.903,44082,0
+BRAG.US,D,20251006,000000,2.92,2.95,2.8313,2.89,48187,0
+BRAG.US,D,20251007,000000,2.9108,2.954,2.83,2.85,15513,0
+BRAG.US,D,20251008,000000,2.87,2.94,2.8,2.93,24775,0
+BRAG.US,D,20251009,000000,2.94,2.94,2.85,2.92,21001,0
+BRAG.US,D,20251010,000000,2.9,2.98,2.81,2.9,24886,0
+BRAG.US,D,20251013,000000,2.98,2.98,2.78,2.93,96754,0
+BRAG.US,D,20251014,000000,2.89,2.93,2.86,2.91,18123,0
+BRAG.US,D,20251015,000000,2.92,2.93,2.83,2.8558,25674,0
+BRAG.US,D,20251016,000000,2.9,2.93,2.83,2.84,38374,0
+BRAG.US,D,20251017,000000,2.83,2.85,2.73,2.73,36214,0
+BRAG.US,D,20251020,000000,2.77,2.78,2.63,2.65,65989,0
+BRAG.US,D,20251021,000000,2.67,2.72,2.65,2.68,28888,0
+BRAG.US,D,20251022,000000,2.68,2.7028,2.63,2.63,36328,0
+BRAG.US,D,20251023,000000,2.654,2.75,2.63,2.64,47533,0
+BRAG.US,D,20251024,000000,2.66,2.7467,2.58,2.58,92847,0
+BRAG.US,D,20251027,000000,2.58,2.62,2.54,2.59,50556,0
+BRAG.US,D,20251028,000000,2.7978,2.7978,2.585,2.59,17838,0
+BRAG.US,D,20251029,000000,2.58,2.58,2.45,2.45,95619,0
+BRAG.US,D,20251030,000000,2.46,2.6347,2.46,2.49,62074,0
+BRAG.US,D,20251031,000000,2.54,2.55,2.22,2.38,121548,0
+BRAG.US,D,20251103,000000,2.35,2.39,2.23,2.24,61423,0
+BRAG.US,D,20251104,000000,2.24,2.335,2.0705,2.17,132947,0
+BRAG.US,D,20251105,000000,2.15,2.18,2.05,2.09,150103,0
+BRAG.US,D,20251106,000000,2.09,2.1,1.96,2.08,140799,0
+BRAG.US,D,20251107,000000,2.06,2.07,2.005,2.07,17649,0
+BRAG.US,D,20251110,000000,2.08,2.15,2.05,2.12,37351,0
+BRAG.US,D,20251111,000000,2.11,2.1199,2.02,2.1,22412,0
+BRAG.US,D,20251112,000000,2.08,2.22,2.07,2.07,126738,0
+BRAG.US,D,20251113,000000,2.2,2.55,2.175,2.44,358108,0
+BRAG.US,D,20251114,000000,2.44,2.5499,2.1,2.15,77363,0
+BRAG.US,D,20251117,000000,2.2,2.2,2.0917,2.15,51000,0
+BRAG.US,D,20251118,000000,2.15,2.16,2.055,2.15,66150,0
+BRAG.US,D,20251119,000000,2.15,2.155,2.05,2.1,20169,0
+BRAG.US,D,20251120,000000,2.15,2.21,2.043,2.14,8038,0
+BRAG.US,D,20251121,000000,2.13,2.2,2.0756,2.15,11655,0
+BRAG.US,D,20251124,000000,2.15,2.19,2.065,2.1,39095,0
+BRAG.US,D,20251125,000000,2.1,2.18,2.1,2.18,21251,0
+BRAG.US,D,20251126,000000,2.15,2.18,2.11,2.15,70946,0
+BRAG.US,D,20251128,000000,2.15,2.261,2.15,2.26,34018,0
+BRAG.US,D,20251201,000000,2.23,2.2384,2.2,2.2,7722,0
+BRAG.US,D,20251202,000000,2.24,2.25,2.195,2.2,11733,0
+BRAG.US,D,20251203,000000,2.17,2.2,2.13,2.1801,8070,0
+BRAG.US,D,20251204,000000,2.18,2.19,2.15,2.18,8045,0
+BRAG.US,D,20251205,000000,2.2,2.257,2.19,2.25,31386,0
+BRAG.US,D,20251208,000000,2.2,2.23,2.185,2.19,9419,0
+BRAG.US,D,20251209,000000,2.18,2.2247,2.17,2.1799,8959,0
+BRAG.US,D,20251210,000000,2.14,2.22,2.14,2.16,21968,0
+BRAG.US,D,20251211,000000,2.19,2.22,2.17,2.19,8581,0
+BRAG.US,D,20251212,000000,2.19,2.26,2.19,2.255,21344,0
+BRAG.US,D,20251215,000000,2.28,2.28,2.21,2.22,9497,0
+BRAG.US,D,20251216,000000,2.22,2.29,2.22,2.29,19045,0
+BRAG.US,D,20251217,000000,2.29,2.29,2.23,2.23,23836,0
+BRAG.US,D,20251218,000000,2.24,2.28,2.2,2.21,9503,0
+BRAG.US,D,20251219,000000,2.15,2.26,2.15,2.18,17132,0
+BRAG.US,D,20251222,000000,2.174,2.25,2.1001,2.16,73308,0
+BRAG.US,D,20251223,000000,2.16,2.16,2.1143,2.13,27052,0
+BRAG.US,D,20251224,000000,2.14,2.205,2.095,2.13,83523,0
+BRAG.US,D,20251226,000000,2.15,2.15,1.95,1.95,167497,0
+BRAG.US,D,20251229,000000,2.09,2.1,1.97,1.99,73553,0
+BRAG.US,D,20251230,000000,1.99,2.09,1.99,2.05,99091,0
+BRAG.US,D,20251231,000000,2.06,2.11,2.05,2.1,34718,0
+BRAG.US,D,20260102,000000,2.12,2.1975,2.1,2.11,13934,0
+BRAG.US,D,20260105,000000,2.13,2.1701,2.1,2.15,52995,0
+BRAG.US,D,20260106,000000,2.16,2.16,2.09,2.12,13061,0
+BRAG.US,D,20260107,000000,2.11,2.18,2.1,2.175,11940,0
+BRAG.US,D,20260108,000000,2.17,2.3,2.17,2.23,70530,0
+BRAG.US,D,20260109,000000,2.22,2.6899,2.22,2.585,136303,0
+BRAG.US,D,20260112,000000,2.62,2.7437,2.525,2.54,33615,0
+BRAG.US,D,20260113,000000,2.57,2.6328,2.49,2.5561,82778,0
+BRAG.US,D,20260114,000000,2.52,2.6177,2.44,2.45,182766,0
+BRAG.US,D,20260115,000000,2.45,2.5121,2.33,2.35,42518,0
+BRAG.US,D,20260116,000000,2.4003,2.429,2.29,2.29,12676,0
+BRAG.US,D,20260120,000000,2.27,2.34,2.15,2.25,25766,0
+BRAG.US,D,20260121,000000,2.275,2.29,2.2639,2.27,11939,0
+BRAG.US,D,20260122,000000,2.2744,2.34,2.27,2.27,15009,0
+BRAG.US,D,20260123,000000,2.27,2.2899,2.24,2.24,31003,0
+BRAG.US,D,20260126,000000,2.22,2.24,2.19,2.195,14020,0
+BRAG.US,D,20260127,000000,2.18,2.26,2.17,2.23,41917,0
+BRAG.US,D,20260128,000000,2.1601,2.33,2.1601,2.2,2622,0
+BRAG.US,D,20260129,000000,2.2,2.285,2.11,2.22,16818,0
+BRAG.US,D,20260130,000000,2.145,2.23,2.1152,2.16,50941,0
+BRAG.US,D,20260202,000000,2.17,2.1988,2.04,2.17,23196,0
+BRAG.US,D,20260203,000000,2.1,2.16,2.01,2.05,38707,0
+BRAG.US,D,20260204,000000,2.1348,2.16,2,2.06,21929,0
+BRAG.US,D,20260205,000000,2,2.03,1.89,1.89,30683,0
+BRAG.US,D,20260206,000000,1.88,2.0086,1.81,1.9,22365,0
+BRAG.US,D,20260209,000000,1.85,1.92,1.85,1.885,6260,0
+BRAG.US,D,20260210,000000,1.87,2.1099,1.86,1.99,12138,0
+BRAG.US,D,20260211,000000,1.99,1.99,1.88,1.94,8115,0
+BRAG.US,D,20260212,000000,1.87,1.9265,1.83,1.85,19495,0
+BRAG.US,D,20260213,000000,1.85,2.04,1.84,1.92,28790,0
+BRAG.US,D,20260217,000000,1.89,1.99,1.815,1.85,45390,0
+BRAG.US,D,20260218,000000,1.84,1.93,1.83,1.83,14057,0
diff --git a/daily/us/nasdaq stocks/1/brai.us.txt b/daily/us/nasdaq stocks/1/brai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..db4f374b7ecf85949c4fe26a2bf90533a0d55322
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/brai.us.txt	
@@ -0,0 +1,5 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRAI.US,D,20260212,000000,35.21,98.99,35.21,44.53,93604,0
+BRAI.US,D,20260213,000000,36.69,36.69,21.7,22.77,86268,0
+BRAI.US,D,20260217,000000,20.59,23.99,17.25,22.42,46859,0
+BRAI.US,D,20260218,000000,20.18,22.8,19.275,20.25,13862,0
diff --git a/daily/us/nasdaq stocks/1/bsaau.us.txt b/daily/us/nasdaq stocks/1/bsaau.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13cee37d3a15b11a0fad44c0e7f7cb99dd76084b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bsaau.us.txt	
@@ -0,0 +1,86 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSAAU.US,D,20250613,000000,10.01,10.045,10.01,10.02,2558274,0
+BSAAU.US,D,20250616,000000,10.01,10.04,10.01,10.04,375355,0
+BSAAU.US,D,20250617,000000,10.03,10.04,10.03,10.035,113281,0
+BSAAU.US,D,20250618,000000,10.0309,10.04,10.025,10.03,89912,0
+BSAAU.US,D,20250620,000000,10.03,10.04,10.03,10.04,75309,0
+BSAAU.US,D,20250623,000000,10.03,10.04,10.025,10.035,126792,0
+BSAAU.US,D,20250624,000000,10.0301,10.04,10.03,10.04,10592,0
+BSAAU.US,D,20250625,000000,10.04,10.05,10.04,10.045,113240,0
+BSAAU.US,D,20250626,000000,10.05,10.05,10.04,10.045,25811,0
+BSAAU.US,D,20250627,000000,10.04,10.1,10.04,10.05,179233,0
+BSAAU.US,D,20250630,000000,10.04,10.05,10.04,10.04,22385,0
+BSAAU.US,D,20250701,000000,10.03,10.035,10.03,10.035,3774,0
+BSAAU.US,D,20250702,000000,10.03,10.03,10.02,10.02,18937,0
+BSAAU.US,D,20250708,000000,10.03,10.05,10.03,10.05,118136,0
+BSAAU.US,D,20250709,000000,10.12,10.12,10.04,10.04,10535,0
+BSAAU.US,D,20250710,000000,10.04,10.045,10.04,10.04,58113,0
+BSAAU.US,D,20250711,000000,10.04,10.05,10.04,10.05,80828,0
+BSAAU.US,D,20250714,000000,10.05,10.05,10.045,10.05,212716,0
+BSAAU.US,D,20250715,000000,10.05,10.06,10.05,10.06,72607,0
+BSAAU.US,D,20250716,000000,10.0537,10.0537,10.05,10.05,774,0
+BSAAU.US,D,20250717,000000,10.05,10.06,10.05,10.05,7340,0
+BSAAU.US,D,20250718,000000,10.07,10.07,10.07,10.07,5288,0
+BSAAU.US,D,20250722,000000,10.08,10.08,10.08,10.08,1570,0
+BSAAU.US,D,20250723,000000,10.09,10.11,10.09,10.09,14921,0
+BSAAU.US,D,20250724,000000,10.09,10.2023,10.08,10.09,2015,0
+BSAAU.US,D,20250725,000000,10.08,10.2113,10.08,10.09,8935,0
+BSAAU.US,D,20250728,000000,10.09,10.12,10.09,10.1,53124,0
+BSAAU.US,D,20250729,000000,10.11,10.125,10.1,10.1,25340,0
+BSAAU.US,D,20250730,000000,10.155,10.155,10.155,10.155,200,0
+BSAAU.US,D,20250731,000000,10.15,10.2161,10.12,10.12,10093,0
+BSAAU.US,D,20250801,000000,10.309,10.309,10.309,10.309,371,0
+BSAAU.US,D,20250805,000000,10.14,10.14,10.09,10.0904,649,0
+BSAAU.US,D,20250806,000000,10.1,10.13,10.1,10.115,3865,0
+BSAAU.US,D,20250807,000000,10.13,10.14,10.11,10.11,193064,0
+BSAAU.US,D,20250808,000000,10.11,10.11,10.11,10.11,2631,0
+BSAAU.US,D,20250811,000000,10.11,10.11,10.11,10.11,142,0
+BSAAU.US,D,20250812,000000,10.11,10.11,10.11,10.11,3744,0
+BSAAU.US,D,20250813,000000,10.11,10.11,10.11,10.11,209,0
+BSAAU.US,D,20250814,000000,10.11,10.11,10.11,10.11,109,0
+BSAAU.US,D,20250815,000000,10.11,10.11,10.11,10.11,171,0
+BSAAU.US,D,20250818,000000,10.11,10.11,10.11,10.11,205,0
+BSAAU.US,D,20250819,000000,10.11,10.11,10.11,10.11,227,0
+BSAAU.US,D,20250820,000000,10.11,10.12,10.08,10.12,23157,0
+BSAAU.US,D,20250821,000000,10.08,10.14,10.08,10.14,568,0
+BSAAU.US,D,20250822,000000,10.08,10.08,10.08,10.08,130,0
+BSAAU.US,D,20250825,000000,10.08,10.08,10.08,10.08,299,0
+BSAAU.US,D,20250826,000000,10.09,10.09,10.09,10.09,125,0
+BSAAU.US,D,20250827,000000,10.09,10.13,10.08,10.12,63897,0
+BSAAU.US,D,20250828,000000,10.13,10.13,10.12,10.13,4285,0
+BSAAU.US,D,20250829,000000,10.09,10.09,10.09,10.09,120,0
+BSAAU.US,D,20250902,000000,10.11,10.11,10.11,10.11,119,0
+BSAAU.US,D,20250903,000000,10.11,10.11,10.11,10.11,286,0
+BSAAU.US,D,20250905,000000,10.14,10.14,10.13,10.13,26505,0
+BSAAU.US,D,20250908,000000,10.13,10.13,10.13,10.13,116,0
+BSAAU.US,D,20250909,000000,10.13,10.13,10.13,10.13,116,0
+BSAAU.US,D,20250910,000000,10.13,10.13,10.13,10.13,114,0
+BSAAU.US,D,20250911,000000,10.13,10.13,10.13,10.13,118,0
+BSAAU.US,D,20250912,000000,10.14,10.14,10.14,10.14,112,0
+BSAAU.US,D,20250915,000000,10.14,10.15,10.14,10.15,613,0
+BSAAU.US,D,20250916,000000,10.15,10.15,10.15,10.15,110,0
+BSAAU.US,D,20250917,000000,10.16,10.16,10.16,10.16,508,0
+BSAAU.US,D,20250918,000000,10.16,10.16,10.16,10.16,108,0
+BSAAU.US,D,20250919,000000,10.16,10.16,10.16,10.16,105,0
+BSAAU.US,D,20250922,000000,10.16,10.16,10.16,10.16,107,0
+BSAAU.US,D,20250924,000000,10.2,10.2,10.15,10.15,2459,0
+BSAAU.US,D,20250925,000000,10.15,10.15,10.15,10.15,107,0
+BSAAU.US,D,20250926,000000,10.17,10.185,10.17,10.17,6773,0
+BSAAU.US,D,20250929,000000,10.17,10.17,10.15,10.16,12010,0
+BSAAU.US,D,20250930,000000,10.92,10.92,10.16,10.16,321,0
+BSAAU.US,D,20251002,000000,10.18,10.2,10.18,10.2,33460,0
+BSAAU.US,D,20251104,000000,10.33,10.34,10.23,10.34,1204,0
+BSAAU.US,D,20251105,000000,10.34,10.34,10.34,10.34,200,0
+BSAAU.US,D,20251106,000000,10.22,10.22,10.22,10.22,202,0
+BSAAU.US,D,20251112,000000,10.21,10.21,10.21,10.21,170,0
+BSAAU.US,D,20251114,000000,10.22,10.22,10.21,10.22,1100,0
+BSAAU.US,D,20251128,000000,10.23,10.23,10.23,10.23,101,0
+BSAAU.US,D,20251204,000000,10.23,10.23,10.22,10.22,8575,0
+BSAAU.US,D,20251205,000000,10.22,10.22,9.99,10.115,47227,0
+BSAAU.US,D,20251208,000000,10.23,10.24,10.22,10.24,2642,0
+BSAAU.US,D,20251209,000000,10.23,10.24,10.23,10.23,874,0
+BSAAU.US,D,20251210,000000,10.24,10.27,10.23,10.27,1612,0
+BSAAU.US,D,20251212,000000,10.3,10.3,10.3,10.3,192,0
+BSAAU.US,D,20260115,000000,10.3,10.3,10.3,10.3,399,0
+BSAAU.US,D,20260123,000000,10.31,10.45,10.31,10.45,400,0
+BSAAU.US,D,20260126,000000,10.35,10.35,10.35,10.35,200,0
diff --git a/daily/us/nasdaq stocks/1/bset.us.txt b/daily/us/nasdaq stocks/1/bset.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7882ada307ee5a524f41eda6decd5ebff009d0a5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bset.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSET.US,D,20050225,000000,9.97413,10.1643,9.88736,10.1643,73335.18692116,0
+BSET.US,D,20050228,000000,9.97413,10.1682,9.93903,10.0999,44028.799351842,0
+BSET.US,D,20050301,000000,10.1751,10.5466,10.1604,10.5232,60720.078629136,0
+BSET.US,D,20050302,000000,10.2901,10.4549,9.72547,10.3818,78884.932172049,0
+BSET.US,D,20050303,000000,10.2579,10.41,10.2278,10.2629,40462.277921206,0
+BSET.US,D,20050304,000000,10.41,10.4432,10.3369,10.3428,21278.125269021,0
+BSET.US,D,20050307,000000,10.4364,10.5115,9.77618,10.3866,40869.382293823,0
+BSET.US,D,20050308,000000,10.3622,10.3622,10.1751,10.2784,32230.976160511,0
+BSET.US,D,20050309,000000,10.2736,10.2736,10.0774,10.1682,26141.843252201,0
+BSET.US,D,20050310,000000,10.1389,10.1751,9.97413,10.0541,34707.44230628,0
+BSET.US,D,20050311,000000,10.0844,10.2784,10.0844,10.2218,30653.831261054,0
+BSET.US,D,20050314,000000,10.3818,10.3818,10.0288,10.2843,33390.762169151,0
+BSET.US,D,20050315,000000,10.3515,10.4763,10.2278,10.2278,51663.288153183,0
+BSET.US,D,20050316,000000,10.0649,10.2111,9.89808,10.1322,39392.731672745,0
+BSET.US,D,20050317,000000,9.96342,10.3476,9.96342,10.1751,71625.758736897,0
+BSET.US,D,20050318,000000,10.3428,10.3428,10.0171,10.2452,130920.45933596,0
+BSET.US,D,20050321,000000,10.2452,10.2629,10.058,10.2278,22633.772575318,0
+BSET.US,D,20050322,000000,10.0999,10.2901,10.0707,10.1135,50340.455305133,0
+BSET.US,D,20050323,000000,10.0707,10.1292,9.96342,9.96828,30473.351740699,0
+BSET.US,D,20050324,000000,10.1195,10.1195,9.77618,9.78203,36224.085548345,0
+BSET.US,D,20050328,000000,9.7635,10.2111,9.7635,10.0999,43072.0528036,0
+BSET.US,D,20050329,000000,10.1751,10.4666,10.0171,10.0707,102880.50476458,0
+BSET.US,D,20050330,000000,10.1994,10.5115,10.1935,10.4842,53194.287720733,0
+BSET.US,D,20050331,000000,10.3739,10.4988,10.3018,10.4432,61494.294753381,0
+BSET.US,D,20050401,000000,10.5232,10.5232,10.1058,10.2686,82944.695928196,0
+BSET.US,D,20050404,000000,10.4159,10.5787,10.2784,10.5466,65927.322972079,0
+BSET.US,D,20050405,000000,10.4305,10.9561,10.3935,10.9191,104351.00267475,0
+BSET.US,D,20050406,000000,11.0088,11.2165,10.8977,11.1473,118142.30420453,0
+BSET.US,D,20050407,000000,10.9728,10.9728,10.613,10.8167,92347.063667552,0
+BSET.US,D,20050408,000000,10.8664,10.8664,10.5719,10.5719,43093.587291824,0
+BSET.US,D,20050411,000000,10.7601,10.7601,10.5466,10.6013,49507.788427137,0
+BSET.US,D,20050412,000000,10.528,10.7201,10.5183,10.6246,52926.644795662,0
+BSET.US,D,20050413,000000,10.6197,10.6694,10.5232,10.5232,23229.560082851,0
+BSET.US,D,20050414,000000,10.6314,10.6539,10.3866,10.4159,45313.690482544,0
+BSET.US,D,20050415,000000,10.4159,10.5719,10.4159,10.5115,51947.338307377,0
+BSET.US,D,20050418,000000,10.3935,10.7699,10.3476,10.6587,91520.549500477,0
+BSET.US,D,20050419,000000,10.7367,10.7865,10.5846,10.6539,70326.511280711,0
+BSET.US,D,20050420,000000,10.6013,10.6246,10.4042,10.41,58049.802089351,0
+BSET.US,D,20050421,000000,10.6013,10.6587,10.1935,10.5319,80060.09995799,0
+BSET.US,D,20050422,000000,10.4218,10.4218,10.2452,10.3018,71909.808891091,0
+BSET.US,D,20050425,000000,10.4482,10.7601,10.2784,10.4305,59150.111892419,0
+BSET.US,D,20050426,000000,10.4482,10.5914,10.2901,10.3866,70925.375143703,0
+BSET.US,D,20050427,000000,10.2784,10.6013,10.2784,10.4432,31798.23549239,0
+BSET.US,D,20050428,000000,10.3622,10.4042,10.3369,10.3739,62938.130916215,0
+BSET.US,D,20050429,000000,10.3739,10.4842,10.3145,10.41,40672.495544347,0
+BSET.US,D,20050502,000000,10.3866,10.4666,10.0911,10.1877,81120.417140071,0
+BSET.US,D,20050503,000000,10.1506,10.2579,10.1195,10.1751,196225.33305318,0
+BSET.US,D,20050504,000000,10.1994,10.3018,9.98385,10.1994,148560.28154693,0
+BSET.US,D,20050505,000000,10.0844,10.2345,10.0171,10.1195,80897.894095089,0
+BSET.US,D,20050506,000000,10.2278,10.2345,10.0365,10.1809,64952.118291076,0
+BSET.US,D,20050509,000000,10.2218,10.2218,10.0171,10.0999,73286.99068561,0
+BSET.US,D,20050510,000000,10.0707,10.0707,9.81031,9.88736,76717.127024159,0
+BSET.US,D,20050511,000000,10.0961,10.0961,9.81031,9.98385,38165.265843972,0
+BSET.US,D,20050512,000000,9.98385,10.0121,9.68061,9.74595,37996.066293641,0
+BSET.US,D,20050513,000000,9.74595,9.74595,9.63575,9.63575,46416.051189252,0
+BSET.US,D,20050516,000000,9.54214,9.76936,9.54214,9.74595,42397.305505912,0
+BSET.US,D,20050517,000000,9.59675,9.7635,9.5792,9.60748,25324.558151506,0
+BSET.US,D,20050518,000000,9.67086,10.0171,9.67086,10.0171,38172.444006714,0
+BSET.US,D,20050519,000000,9.91077,10.1604,9.85617,9.88736,22631.721671677,0
+BSET.US,D,20050520,000000,9.69524,9.9898,9.67086,9.9898,25462.994147232,0
+BSET.US,D,20050523,000000,10.2784,10.4842,10.0415,10.0415,131855.67139598,0
+BSET.US,D,20050524,000000,10.0415,10.3018,10.0415,10.1643,34799.732970097,0
+BSET.US,D,20050525,000000,10.2579,10.2784,10.1243,10.1751,34923.81264034,0
+BSET.US,D,20050526,000000,10.2784,10.2784,10.1877,10.2629,24461.127718903,0
+BSET.US,D,20050527,000000,10.2784,10.3739,10.2579,10.3369,43977.526760832,0
+BSET.US,D,20050531,000000,10.3866,10.4988,10.3096,10.3515,58345.132213566,0
+BSET.US,D,20050601,000000,10.5622,10.5622,10.1292,10.3369,101226.45097861,0
+BSET.US,D,20050602,000000,10.4482,10.4482,10.2452,10.3018,71668.827713345,0
+BSET.US,D,20050603,000000,10.3018,10.3145,10.1058,10.1994,72643.006942529,0
+BSET.US,D,20050606,000000,10.2218,10.2218,10.0365,10.1438,69987.086728227,0
+BSET.US,D,20050607,000000,10.2404,10.2404,10.0365,10.0472,147476.378973,0
+BSET.US,D,20050608,000000,10.1389,10.1506,10.0288,10.0961,55466.688954283,0
+BSET.US,D,20050609,000000,10.0365,10.1643,9.93031,10.0415,79316.647388349,0
+BSET.US,D,20050610,000000,10.0707,10.0844,9.96342,10.0365,53449.625223962,0
+BSET.US,D,20050613,000000,10.0121,10.1604,9.89317,10.1058,74414.987687824,0
+BSET.US,D,20050614,000000,10.0472,10.2218,10.0472,10.1604,79269.476604622,0
+BSET.US,D,20050615,000000,10.058,10.1682,9.93318,10.1682,114234.30731777,0
+BSET.US,D,20050616,000000,9.96342,10.2452,9.96342,10.2278,54137.703395312,0
+BSET.US,D,20050617,000000,10.2736,10.2736,9.89317,10.0649,144864.55318695,0
+BSET.US,D,20050620,000000,10.0171,10.0999,9.91077,10.0054,50618.352748407,0
+BSET.US,D,20050621,000000,9.91077,9.97413,9.84446,9.95172,31899.755222588,0
+BSET.US,D,20050622,000000,9.93318,10.1135,9.93318,10.0228,47820.920182918,0
+BSET.US,D,20050623,000000,10.0228,10.0707,9.95747,9.96828,27628.748391482,0
+BSET.US,D,20050624,000000,9.93318,10.058,9.83372,9.83761,82901.626951747,0
+BSET.US,D,20050627,000000,9.82103,10.3096,9.59675,10.0054,135953.37686947,0
+BSET.US,D,20050628,000000,10.1243,10.1243,9.93318,10.0472,58801.458273553,0
+BSET.US,D,20050629,000000,9.94389,10.3369,9.75863,10.0844,63135.017665692,0
+BSET.US,D,20050630,000000,9.96342,10.0707,9.78203,9.99555,42508.054302494,0
+BSET.US,D,20050701,000000,9.86886,10.2169,9.7635,10.0472,105997.87829797,0
+BSET.US,D,20050705,000000,9.95172,10.3369,9.92247,10.3145,42256.818606546,0
+BSET.US,D,20050706,000000,10.2784,10.5319,10.2784,10.3983,38404.196118078,0
+BSET.US,D,20050707,000000,10.2278,10.49,10.2052,10.4364,23935.070935143,0
+BSET.US,D,20050708,000000,10.2579,10.6013,10.2579,10.6013,48233.151814636,0
+BSET.US,D,20050711,000000,10.6013,10.6013,10.5553,10.6013,46430.407514735,0
+BSET.US,D,20050712,000000,10.49,10.7543,10.49,10.6919,51283.870979712,0
+BSET.US,D,20050713,000000,10.5319,10.648,10.2843,10.567,50075.888735525,0
+BSET.US,D,20050714,000000,10.4599,10.5115,10.3213,10.4257,50533.240247331,0
+BSET.US,D,20050715,000000,10.2686,10.5622,10.1135,10.5319,38688.246272271,0
+BSET.US,D,20050718,000000,10.4763,10.4842,10.2452,10.2452,46718.55947621,0
+BSET.US,D,20050719,000000,10.3682,10.4042,10.1135,10.3682,50105.62683831,0
+BSET.US,D,20050720,000000,10.2901,10.4988,10.1545,10.4364,47357.415960191,0
+BSET.US,D,20050721,000000,10.4364,10.4432,10.2345,10.2843,34671.551492572,0
+BSET.US,D,20050722,000000,10.3739,10.4482,10.2052,10.4305,44555.881587421,0
+BSET.US,D,20050725,000000,10.3476,10.41,10.2901,10.2901,29292.031243836,0
+BSET.US,D,20050726,000000,10.2404,10.5466,10.1682,10.49,273064.48884395,0
+BSET.US,D,20050727,000000,10.4949,10.4949,10.2736,10.3096,86961.390707895,0
+BSET.US,D,20050728,000000,10.3682,10.567,10.2686,10.567,35215.040957275,0
+BSET.US,D,20050729,000000,10.3935,10.5232,10.2452,10.3622,60338.610552023,0
+BSET.US,D,20050801,000000,10.0228,10.4666,9.95172,10.3515,89669.608965027,0
+BSET.US,D,20050802,000000,10.3818,10.5846,10.3213,10.49,48898.670045941,0
+BSET.US,D,20050803,000000,10.3983,10.4666,10.3096,10.4159,35371.935085765,0
+BSET.US,D,20050804,000000,10.3018,10.3622,10.1195,10.2736,107347.37289334,0
+BSET.US,D,20050805,000000,10.2736,10.3428,10.2345,10.2979,42325.523878499,0
+BSET.US,D,20050808,000000,10.3428,10.3428,10.2345,10.2345,33826.579192733,0
+BSET.US,D,20050809,000000,10.3428,10.4432,10.2169,10.3682,28161.983337983,0
+BSET.US,D,20050810,000000,10.4364,10.5846,10.3369,10.3935,389712.70974645,0
+BSET.US,D,20050811,000000,10.3739,10.5466,10.3262,10.5183,21827.767444645,0
+BSET.US,D,20050812,000000,10.4432,10.5046,10.2843,10.2843,25290.71824144,0
+BSET.US,D,20050815,000000,10.2843,10.49,10.2843,10.49,31814.642721512,0
+BSET.US,D,20050816,000000,10.3866,10.3983,10.2629,10.3262,49648.275326503,0
+BSET.US,D,20050817,000000,10.2843,10.5046,10.2452,10.3145,68097.17902361,0
+BSET.US,D,20050818,000000,10.2843,10.3428,10.1751,10.2843,43042.314700814,0
+BSET.US,D,20050819,000000,10.2278,10.3428,10.2111,10.2979,31436.250999861,0
+BSET.US,D,20050822,000000,10.1994,10.3818,10.1751,10.3739,41918.419505882,0
+BSET.US,D,20050823,000000,10.41,10.4218,10.3145,10.41,20347.015016286,0
+BSET.US,D,20050824,000000,10.3739,10.3866,10.1604,10.2452,43599.13503918,0
+BSET.US,D,20050825,000000,10.2452,10.3515,10.2404,10.3428,11125.126797283,0
+BSET.US,D,20050826,000000,10.1994,10.2686,10.1643,10.1751,38390.865244415,0
+BSET.US,D,20050829,000000,10.0911,10.2169,10.0844,10.2169,17586.498716324,0
+BSET.US,D,20050830,000000,10.1195,10.1195,9.81031,9.86295,63026.319772752,0
+BSET.US,D,20050831,000000,9.93318,10.0999,9.83761,10.0472,59468.001956679,0
+BSET.US,D,20050901,000000,10.0415,10.3428,9.95747,10.3369,44327.205831517,0
+BSET.US,D,20050902,000000,10.2278,10.2278,9.93318,10.0121,50061.532410041,0
+BSET.US,D,20050906,000000,10.0707,10.1682,10.0171,10.1135,37534.612974554,0
+BSET.US,D,20050907,000000,9.96342,10.0707,9.85617,10.0415,15197.195975272,0
+BSET.US,D,20050908,000000,9.96828,10.0472,9.91077,10.0472,11000.021675219,0
+BSET.US,D,20050909,000000,10.1322,10.1682,9.84446,9.91851,23187.516558223,0
+BSET.US,D,20050912,000000,9.97998,10.1682,9.83372,10.1292,42633.159424557,0
+BSET.US,D,20050913,000000,10.0472,10.1643,9.99555,10.0365,30766.630961275,0
+BSET.US,D,20050914,000000,10.0844,10.0844,9.88057,9.88736,42594.19225539,0
+BSET.US,D,20050915,000000,9.95172,9.95172,9.7635,9.78788,24772.865072242,0
+BSET.US,D,20050916,000000,9.86886,9.86886,9.70889,9.75277,269043.69225697,0
+BSET.US,D,20050919,000000,9.69524,9.75863,9.64259,9.65429,28790.585303761,0
+BSET.US,D,20050920,000000,9.74595,9.74595,9.6182,9.66013,27242.153055269,0
+BSET.US,D,20050921,000000,9.5909,9.73034,9.54993,9.64259,39427.597034632,0
+BSET.US,D,20050922,000000,9.54993,9.69524,9.54993,9.68061,41745.11814827,0
+BSET.US,D,20050923,000000,9.59675,9.68061,9.54993,9.60162,28339.386502876,0
+BSET.US,D,20050926,000000,9.65429,9.65429,9.54214,9.56651,45217.298011445,0
+BSET.US,D,20050927,000000,9.56067,9.58504,9.53823,9.57334,35725.715963732,0
+BSET.US,D,20050928,000000,9.62989,9.62989,9.42121,9.49142,59596.183434203,0
+BSET.US,D,20050929,000000,9.59675,10.0365,9.53823,9.98385,45108.600118506,0
+BSET.US,D,20050930,000000,10.058,10.058,9.68744,9.86886,21864.683710173,0
+BSET.US,D,20051003,000000,9.92247,10.0649,9.83372,10.0228,37095.719595511,0
+BSET.US,D,20051004,000000,10.0649,10.3145,9.97413,10.2052,56759.783699547,0
+BSET.US,D,20051005,000000,10.0415,10.0415,9.79764,9.93318,36457.88856335,0
+BSET.US,D,20051006,000000,9.82103,9.82688,9.53823,9.64259,31878.220734365,0
+BSET.US,D,20051007,000000,9.59675,9.80544,9.59675,9.69524,26529.464040233,0
+BSET.US,D,20051010,000000,9.64843,9.68744,9.49142,9.56067,25552.208455588,0
+BSET.US,D,20051011,000000,9.61332,9.66013,9.57334,9.57334,14197.380450583,0
+BSET.US,D,20051012,000000,9.53823,9.75863,9.53823,9.6182,80199.561405538,0
+BSET.US,D,20051013,000000,9.53823,9.86295,9.53823,9.74108,46481.680105745,0
+BSET.US,D,20051014,000000,9.86886,9.86886,9.59675,9.76936,31188.091659374,0
+BSET.US,D,20051017,000000,9.76936,9.95747,9.68451,9.91077,36778.854983071,0
+BSET.US,D,20051018,000000,9.85026,9.85026,9.4651,9.58504,57306.34951971,0
+BSET.US,D,20051019,000000,9.54214,9.67573,9.43682,9.67573,39802.912400823,0
+BSET.US,D,20051020,000000,9.59675,9.67086,9.28371,9.51191,94275.938541337,0
+BSET.US,D,20051021,000000,9.44364,9.56067,9.31492,9.4651,39912.635745584,0
+BSET.US,D,20051024,000000,9.63575,10.0005,9.63575,9.82103,61661.443400073,0
+BSET.US,D,20051025,000000,9.72547,9.72547,9.48557,9.51191,41090.879886985,0
+BSET.US,D,20051026,000000,9.56067,9.75863,9.56067,9.6182,18559.652493688,0
+BSET.US,D,20051027,000000,9.5909,9.59675,9.43291,9.43291,14376.834519117,0
+BSET.US,D,20051028,000000,9.43291,9.75863,9.43291,9.74595,38130.400482086,0
+BSET.US,D,20051031,000000,9.69524,9.92247,9.69524,9.92247,34606.9480279,0
+BSET.US,D,20051101,000000,9.80544,10.0472,9.75863,9.97413,30870.201595114,0
+BSET.US,D,20051102,000000,9.97998,10.2843,9.97998,10.2843,30973.772228953,0
+BSET.US,D,20051103,000000,10.3213,10.4305,10.1243,10.1935,49056.589626252,0
+BSET.US,D,20051104,000000,10.2686,10.3818,10.2345,10.3213,23678.707980094,0
+BSET.US,D,20051107,000000,10.4305,10.4432,10.2629,10.3983,28166.085145263,0
+BSET.US,D,20051108,000000,10.3428,10.41,10.1322,10.2278,30565.642404517,0
+BSET.US,D,20051109,000000,10.2784,10.4305,10.2784,10.3935,20116.288356742,0
+BSET.US,D,20051110,000000,10.4218,10.4218,10.0171,10.1243,29424.314528641,0
+BSET.US,D,20051111,000000,10.0005,10.0999,10.0005,10.0649,13618.000172173,0
+BSET.US,D,20051114,000000,10.0844,10.0844,9.80544,9.89808,19091.861988368,0
+BSET.US,D,20051115,000000,9.90586,9.90586,9.55481,9.61332,36952.156340683,0
+BSET.US,D,20051116,000000,9.53823,9.72547,9.38805,9.51191,37408.48240067,0
+BSET.US,D,20051117,000000,9.56067,9.69524,9.41635,9.69524,16725.119187361,0
+BSET.US,D,20051118,000000,9.84446,9.84446,9.64843,9.66013,14891.611332855,0
+BSET.US,D,20051121,000000,9.5909,9.68061,9.42804,9.60748,33227.71532974,0
+BSET.US,D,20051122,000000,9.50606,9.68061,9.50606,9.66013,36720.40422932,0
+BSET.US,D,20051123,000000,9.53238,9.81031,9.53238,9.80544,36568.637359931,0
+BSET.US,D,20051125,000000,9.79276,9.79276,9.59675,9.74595,7358.6422617107,0
+BSET.US,D,20051128,000000,9.6182,9.80544,9.60748,9.63575,20017.844982003,0
+BSET.US,D,20051129,000000,9.72157,9.72157,9.53823,9.54214,35940.035394152,0
+BSET.US,D,20051130,000000,9.54993,9.62308,9.54993,9.55481,30918.397830663,0
+BSET.US,D,20051201,000000,9.68061,10.0472,9.67573,9.96828,41362.624619337,0
+BSET.US,D,20051202,000000,9.97413,9.97413,9.64843,9.94389,38945.634679141,0
+BSET.US,D,20051205,000000,9.85617,9.85617,9.5909,9.60748,35053.019569685,0
+BSET.US,D,20051206,000000,9.68451,9.79764,9.59675,9.62308,16114.975354345,0
+BSET.US,D,20051207,000000,9.67086,9.72157,9.55481,9.66696,33852.215488239,0
+BSET.US,D,20051208,000000,9.59675,9.66013,9.56651,9.63575,15277.181217246,0
+BSET.US,D,20051209,000000,9.68061,9.69524,9.5909,9.69524,29460.205342348,0
+BSET.US,D,20051212,000000,9.60748,9.68744,9.56067,9.6182,23351.588849454,0
+BSET.US,D,20051213,000000,9.54993,9.72547,9.54993,9.70889,16694.355632755,0
+BSET.US,D,20051214,000000,9.67573,9.75277,9.59675,9.67086,28919.792233106,0
+BSET.US,D,20051215,000000,9.59675,9.67573,9.54993,9.67573,25278.412819597,0
+BSET.US,D,20051216,000000,9.69524,9.69524,9.49923,9.53238,172885.02417375,0
+BSET.US,D,20051219,000000,9.62308,9.69524,9.52165,9.60162,85112.501076086,0
+BSET.US,D,20051220,000000,9.5909,9.96342,9.56067,9.60162,65838.108663722,0
+BSET.US,D,20051221,000000,9.62308,9.78203,9.61332,9.66013,18719.622977638,0
+BSET.US,D,20051222,000000,9.86886,9.88057,9.57334,9.57334,22512.769260534,0
+BSET.US,D,20051223,000000,9.67086,9.67086,9.5792,9.5792,11910.62289155,0
+BSET.US,D,20051227,000000,9.56067,9.73034,9.56067,9.56067,49019.673360724,0
+BSET.US,D,20051228,000000,9.68451,9.68451,9.53823,9.59675,26481.267804685,0
+BSET.US,D,20051229,000000,9.54214,9.67086,9.54214,9.54214,20634.14152594,0
+BSET.US,D,20051230,000000,9.53823,9.80544,9.49142,9.80544,90187.462134225,0
+BSET.US,D,20060103,000000,9.78788,9.90202,9.56067,9.86295,66539.517708735,0
+BSET.US,D,20060104,000000,9.78203,9.78203,9.61332,9.68061,51126.976851222,0
+BSET.US,D,20060105,000000,9.72157,9.81714,9.59675,9.69524,33540.478134898,0
+BSET.US,D,20060106,000000,9.73522,9.75277,9.60748,9.74595,20469.043782888,0
+BSET.US,D,20060109,000000,9.68744,9.93318,9.68744,9.88057,35444.742164998,0
+BSET.US,D,20060110,000000,9.93318,10.0649,9.85617,10.0649,32790.872854337,0
+BSET.US,D,20060111,000000,10.0707,10.1292,9.91851,10.1292,43516.073441745,0
+BSET.US,D,20060112,000000,10.1135,10.1994,9.91077,9.91851,33412.296657375,0
+BSET.US,D,20060113,000000,9.79276,9.99555,9.79276,9.93903,21648.313376111,0
+BSET.US,D,20060117,000000,10.0171,10.0171,9.78788,9.88057,99252.456224738,0
+BSET.US,D,20060118,000000,9.85617,10.1506,9.85617,10.0707,69475.38626995,0
+BSET.US,D,20060119,000000,10.0415,10.2579,10.0415,10.2345,94379.509175177,0
+BSET.US,D,20060120,000000,10.3213,10.3213,10.0415,10.1195,41440.558957672,0
+BSET.US,D,20060123,000000,10.0844,10.0999,9.85617,9.97413,51662.262701363,0
+BSET.US,D,20060124,000000,10.0288,10.3369,9.86886,10.1809,90765.816960814,0
+BSET.US,D,20060125,000000,10.1195,10.2111,10.0171,10.1135,34260.345312675,0
+BSET.US,D,20060126,000000,10.1389,10.3262,10.0541,10.3096,90237.709273414,0
+BSET.US,D,20060127,000000,10.2278,10.3428,10.2278,10.3428,67769.034441147,0
+BSET.US,D,20060130,000000,10.2579,10.4159,10.2579,10.2901,69534.862475522,0
+BSET.US,D,20060131,000000,10.2579,10.3622,10.1935,10.3369,51215.165707759,0
+BSET.US,D,20060201,000000,10.2784,10.2784,9.93903,10.1545,49704.675176613,0
+BSET.US,D,20060202,000000,10.1322,10.1877,9.90202,10.0228,35362.706019383,0
+BSET.US,D,20060203,000000,10.0171,10.1243,9.82103,10.0171,19722.514857787,0
+BSET.US,D,20060206,000000,10.0054,10.0054,9.87368,9.93318,15675.056523482,0
+BSET.US,D,20060207,000000,9.93031,10.0121,9.91851,9.96342,20343.938660825,0
+BSET.US,D,20060208,000000,10.0999,10.0999,9.96828,9.97413,18126.911825565,0
+BSET.US,D,20060209,000000,9.97413,10.1195,9.97413,10.0005,22402.020463954,0
+BSET.US,D,20060210,000000,9.97998,10.0961,9.97413,10.0649,19796.347388841,0
+BSET.US,D,20060213,000000,10.0415,10.0649,9.91077,9.98385,27904.594931114,0
+BSET.US,D,20060214,000000,9.92247,10.0707,9.92247,10.0649,30725.612888467,0
+BSET.US,D,20060215,000000,10.0707,10.2784,10.0649,10.2629,24082.735997251,0
+BSET.US,D,20060216,000000,10.2278,10.3866,10.1751,10.3682,37767.390537738,0
+BSET.US,D,20060217,000000,10.4305,10.4305,10.1389,10.2686,24792.348656825,0
+BSET.US,D,20060221,000000,10.3818,10.3818,10.1135,10.1682,32697.556738699,0
+BSET.US,D,20060222,000000,10.2111,10.2579,10.1389,10.2218,54672.989245453,0
+BSET.US,D,20060223,000000,10.1877,10.2579,10.1643,10.1994,21668.822412515,0
+BSET.US,D,20060224,000000,10.1994,10.3866,10.1604,10.3866,36090.776811721,0
+BSET.US,D,20060227,000000,10.3369,10.4257,10.2843,10.3476,46057.143052184,0
+BSET.US,D,20060228,000000,10.3428,10.4042,10.2218,10.2218,60643.169742621,0
+BSET.US,D,20060301,000000,10.3145,10.3145,10.1994,10.2404,26386.926237227,0
+BSET.US,D,20060302,000000,10.2784,10.2784,10.1243,10.1389,45785.398319833,0
+BSET.US,D,20060303,000000,10.1322,10.3369,10.1322,10.1682,34124.985672409,0
+BSET.US,D,20060306,000000,10.2111,10.2111,10.1322,10.1751,29405.856395878,0
+BSET.US,D,20060307,000000,10.2111,10.2111,10.0171,10.0472,44087.250105593,0
+BSET.US,D,20060308,000000,10.0121,10.2111,9.91851,10.0541,27716.937248018,0
+BSET.US,D,20060309,000000,10.0415,10.1935,9.91077,9.96828,63565.707430173,0
+BSET.US,D,20060310,000000,10.0121,10.2629,9.93318,10.2111,29649.913929083,0
+BSET.US,D,20060313,000000,10.1751,10.2979,10.0415,10.1682,45869.485369089,0
+BSET.US,D,20060314,000000,10.1135,10.2218,10.1135,10.2218,27873.831376508,0
+BSET.US,D,20060315,000000,10.1751,10.1994,10.1135,10.1195,30312.355804929,0
+BSET.US,D,20060316,000000,10.1604,10.3369,10.1058,10.2052,76769.425066989,0
+BSET.US,D,20060317,000000,10.2629,10.3145,10.1195,10.3096,166051.41324399,0
+BSET.US,D,20060320,000000,10.2784,10.4599,10.2629,10.4599,73699.222317329,0
+BSET.US,D,20060321,000000,10.3739,10.567,10.3515,10.3574,51684.822641409,0
+BSET.US,D,20060322,000000,10.41,10.5046,10.2901,10.4432,29445.849016864,0
+BSET.US,D,20060323,000000,10.4432,10.4482,10.3369,10.4432,14723.437234342,0
+BSET.US,D,20060324,000000,10.3682,10.3818,10.1292,10.2052,35454.996683201,0
+BSET.US,D,20060327,000000,10.0774,10.1935,10.0707,10.1809,25056.915226435,0
+BSET.US,D,20060328,000000,10.1243,10.1751,10.1243,10.1292,24397.549706051,0
+BSET.US,D,20060329,000000,10.1751,10.4482,10.1545,10.4482,29903.200528671,0
+BSET.US,D,20060330,000000,10.5232,10.5232,10.2784,10.4257,22264.609920049,0
+BSET.US,D,20060331,000000,10.3428,10.5846,10.2901,10.5719,33869.648169182,0
+BSET.US,D,20060403,000000,10.5388,10.567,10.3369,10.4842,51751.477009721,0
+BSET.US,D,20060404,000000,10.4432,10.5719,10.3018,10.5719,52148.326864136,0
+BSET.US,D,20060405,000000,10.567,10.567,10.3682,10.4432,19201.585333128,0
+BSET.US,D,20060406,000000,10.4364,10.4364,10.3213,10.3369,8954.2452939322,0
+BSET.US,D,20060407,000000,10.3866,10.4257,9.93903,10.0171,42713.144666533,0
+BSET.US,D,20060410,000000,9.93318,10.2843,9.76936,9.82688,50552.723831914,0
+BSET.US,D,20060411,000000,9.87368,9.87368,9.54214,9.55481,47856.810996625,0
+BSET.US,D,20060412,000000,9.53823,9.74108,9.53823,9.55481,32773.440173394,0
+BSET.US,D,20060413,000000,9.56651,9.81031,9.56651,9.70207,16263.665868274,0
+BSET.US,D,20060417,000000,9.78788,9.81714,9.54214,9.6182,48310.06070115,0
+BSET.US,D,20060418,000000,9.67086,9.93318,9.6182,9.93318,37320.293544133,0
+BSET.US,D,20060419,000000,9.93031,10.1195,9.93031,10.0961,42936.693163335,0
+BSET.US,D,20060420,000000,10.1604,10.1877,9.9898,10.1292,20357.269534487,0
+BSET.US,D,20060421,000000,10.2686,10.2686,10.0054,10.2052,42453.705356023,0
+BSET.US,D,20060424,000000,10.2736,10.2736,10.058,10.0999,22862.44833122,0
+BSET.US,D,20060425,000000,10.0844,10.0844,9.75863,9.88057,28626.51301253,0
+BSET.US,D,20060426,000000,9.86886,10.0415,9.67086,9.67086,27738.471736243,0
+BSET.US,D,20060427,000000,9.68744,9.96342,9.68744,9.78788,32019.73308555,0
+BSET.US,D,20060428,000000,9.72547,9.89317,9.70207,9.76936,26031.09445562,0
+BSET.US,D,20060501,000000,9.68744,9.84446,9.68744,9.7635,73390.561319451,0
+BSET.US,D,20060502,000000,9.72547,9.97413,9.72547,9.97413,35165.819269907,0
+BSET.US,D,20060503,000000,9.91851,10.0228,9.70207,9.74595,29808.858961214,0
+BSET.US,D,20060504,000000,9.73034,9.91851,9.72547,9.91851,52462.115121115,0
+BSET.US,D,20060505,000000,10.0171,10.0649,9.87368,10.058,21538.59003135,0
+BSET.US,D,20060508,000000,9.96828,10.0288,9.91851,9.96342,28790.585303761,0
+BSET.US,D,20060509,000000,9.96828,9.96828,9.85026,9.89317,19555.366211096,0
+BSET.US,D,20060510,000000,9.85026,9.85026,9.59675,9.73522,53832.118752894,0
+BSET.US,D,20060511,000000,9.68061,9.68061,9.40268,9.43291,72041.066724075,0
+BSET.US,D,20060512,000000,9.44949,9.44949,9.14192,9.17888,47909.109039455,0
+BSET.US,D,20060515,000000,9.17888,9.30711,8.8952,9.0289,91746.14890092,0
+BSET.US,D,20060516,000000,9.09765,9.19615,8.97292,8.99818,75012.826098997,0
+BSET.US,D,20060517,000000,8.91236,9.01446,8.85541,8.88886,76081.346895639,0
+BSET.US,D,20060518,000000,8.96658,8.99818,8.74698,8.79583,121859.56705274,0
+BSET.US,D,20060519,000000,8.74063,9.13373,8.74063,8.90153,56926.932346238,0
+BSET.US,D,20060522,000000,8.87979,9.39879,8.85541,9.24578,68273.556736683,0
+BSET.US,D,20060523,000000,9.35295,9.39879,8.83104,8.83104,43773.461848613,0
+BSET.US,D,20060524,000000,8.84371,9.33637,8.75058,9.24578,47620.957077981,0
+BSET.US,D,20060525,000000,9.36368,9.44949,8.96658,9.20696,62222.365545719,0
+BSET.US,D,20060526,000000,9.45437,9.51191,9.17352,9.20238,46642.676041514,0
+BSET.US,D,20060530,000000,9.09219,9.22686,8.86809,8.99818,68082.822698127,0
+BSET.US,D,20060531,000000,9.03436,9.06957,8.83825,9.00179,69572.804192869,0
+BSET.US,D,20060601,000000,9.03436,9.21779,8.88886,9.20238,54674.014697273,0
+BSET.US,D,20060602,000000,9.26714,9.40268,8.91236,9.01446,50019.488885413,0
+BSET.US,D,20060605,000000,8.92319,8.98559,8.78316,8.93948,95275.754066026,0
+BSET.US,D,20060606,000000,8.94581,8.94581,8.80939,8.9069,51970.923699242,0
+BSET.US,D,20060607,000000,8.86809,8.94581,8.79583,8.86175,89312.751731599,0
+BSET.US,D,20060608,000000,8.76414,8.98014,8.76414,8.96658,85989.262382351,0
+BSET.US,D,20060609,000000,8.91236,9.009,8.69822,8.77681,85275.547915497,0
+BSET.US,D,20060612,000000,8.8247,9.02529,8.74698,8.8247,57383.258406225,0
+BSET.US,D,20060613,000000,8.81933,9.07591,8.79944,8.88886,74293.984373041,0
+BSET.US,D,20060614,000000,8.8247,9.07591,8.81933,9.06595,74450.878501531,0
+BSET.US,D,20060615,000000,9.08224,9.42804,8.96658,9.3471,57988.27498014,0
+BSET.US,D,20060616,000000,9.30126,9.3588,8.99185,9.02529,296817.0293551,0
+BSET.US,D,20060619,000000,8.95215,9.05962,8.95215,9.00179,90070.560626723,0
+BSET.US,D,20060620,000000,8.9621,9.0289,8.86175,8.87443,95091.172738391,0
+BSET.US,D,20060621,000000,8.95664,9.00179,8.83825,8.91871,49883.103793327,0
+BSET.US,D,20060622,000000,8.83825,8.99818,8.81299,8.91236,36223.060096526,0
+BSET.US,D,20060623,000000,8.8247,8.98014,8.75058,8.87443,39107.656066731,0
+BSET.US,D,20060626,000000,8.85541,8.94581,8.77681,8.87443,58001.605853802,0
+BSET.US,D,20060627,000000,8.81933,8.95664,8.81933,8.8952,32659.615021353,0
+BSET.US,D,20060628,000000,8.9268,9.03436,8.81933,9.01896,143948.82471153,0
+BSET.US,D,20060629,000000,9.01446,9.63575,8.91236,9.63575,100314.82431046,0
+BSET.US,D,20060630,000000,9.64843,9.81031,9.4807,9.81031,1962904.4924376,0
+BSET.US,D,20060703,000000,9.67573,9.67573,9.46217,9.66696,34313.668807326,0
+BSET.US,D,20060705,000000,9.36368,9.51191,9.30126,9.41049,83220.542467828,0
+BSET.US,D,20060706,000000,9.26714,9.5909,9.13734,9.27884,57379.156598943,0
+BSET.US,D,20060707,000000,9.30711,9.36368,9.009,9.01446,44887.102525344,0
+BSET.US,D,20060710,000000,9.009,9.16717,8.80939,8.88886,88842.06934613,0
+BSET.US,D,20060711,000000,8.86809,9.10389,8.84907,9.10389,69802.505400592,0
+BSET.US,D,20060712,000000,9.09765,9.09765,8.87979,8.87979,50225.604701272,0
+BSET.US,D,20060713,000000,8.87979,9.009,8.84907,8.8952,57942.12964823,0
+BSET.US,D,20060714,000000,8.8247,8.98559,8.8247,8.93401,145473.67156816,0
+BSET.US,D,20060717,000000,8.91236,8.9268,8.8247,8.8952,55332.354765838,0
+BSET.US,D,20060718,000000,8.85541,8.98014,8.84907,8.91871,87877.119183328,0
+BSET.US,D,20060719,000000,8.91236,9.08224,8.91236,9.06595,33141.577376844,0
+BSET.US,D,20060720,000000,9.00179,9.0407,8.88438,8.9268,69443.597263525,0
+BSET.US,D,20060721,000000,8.99185,9.08224,8.92319,9.06595,76468.967683672,0
+BSET.US,D,20060724,000000,9.0289,9.33052,8.99818,9.22686,72210.266274407,0
+BSET.US,D,20060725,000000,9.17352,9.53823,9.17352,9.50606,79576.086698859,0
+BSET.US,D,20060726,000000,9.42804,9.56067,9.34222,9.48557,62705.353353032,0
+BSET.US,D,20060727,000000,9.61332,9.62308,9.28371,9.37538,40858.102323801,0
+BSET.US,D,20060728,000000,9.31492,9.3471,9.25484,9.33052,24764.66145768,0
+BSET.US,D,20060731,000000,9.36368,9.58504,9.3471,9.55481,47116.434782445,0
+BSET.US,D,20060801,000000,9.37538,9.37538,9.13734,9.20238,100600.92536829,0
+BSET.US,D,20060802,000000,9.26714,9.41049,9.11569,9.2214,93463.780699744,0
+BSET.US,D,20060803,000000,9.08224,9.36368,9.08224,9.34222,46742.144868074,0
+BSET.US,D,20060804,000000,9.40268,9.5909,9.36368,9.40268,68605.803126426,0
+BSET.US,D,20060807,000000,9.38026,9.44949,9.33052,9.37538,38626.71916306,0
+BSET.US,D,20060808,000000,9.43291,9.43291,9.20696,9.25036,33935.277085674,0
+BSET.US,D,20060809,000000,9.18981,9.2214,9.05962,9.21779,19023.156716415,0
+BSET.US,D,20060810,000000,9.009,9.09219,8.8952,8.95215,45097.320148482,0
+BSET.US,D,20060811,000000,8.91236,8.96658,8.87979,8.9268,21245.310810775,0
+BSET.US,D,20060814,000000,8.9069,9.0524,8.61143,9.0524,57027.426624618,0
+BSET.US,D,20060815,000000,9.07591,9.08771,9.009,9.05962,44929.146049971,0
+BSET.US,D,20060816,000000,9.1464,9.1464,9.06957,9.06957,19424.108378111,0
+BSET.US,D,20060817,000000,9.06957,9.38026,9.05962,9.08771,38339.592653405,0
+BSET.US,D,20060818,000000,9.2133,9.39196,9.1274,9.34222,49019.673360724,0
+BSET.US,D,20060821,000000,9.30711,9.36368,9.24578,9.36368,40782.218889108,0
+BSET.US,D,20060822,000000,9.40268,9.40268,9.08224,9.2133,55727.153716611,0
+BSET.US,D,20060823,000000,9.17352,9.19615,8.98559,9.009,49094.531343598,0
+BSET.US,D,20060824,000000,8.9621,9.06957,8.95664,8.95664,66851.255062075,0
+BSET.US,D,20060825,000000,8.95664,9.01446,8.88438,8.95664,24070.430575409,0
+BSET.US,D,20060828,000000,8.98014,9.26714,8.95664,9.26118,50891.122932578,0
+BSET.US,D,20060829,000000,9.23223,9.36368,9.08771,9.11022,27642.079265144,0
+BSET.US,D,20060830,000000,9.13734,9.31979,9.13373,9.15275,23539.246532548,0
+BSET.US,D,20060831,000000,9.26118,9.26714,9.15997,9.15997,19376.937594382,0
+BSET.US,D,20060901,000000,8.92319,9.0407,8.92319,8.96658,28375.277316583,0
+BSET.US,D,20060905,000000,8.95215,9.00179,8.88886,8.97292,59683.34683892,0
+BSET.US,D,20060906,000000,8.9268,9.0289,8.90153,9.0289,37980.684516338,0
+BSET.US,D,20060907,000000,8.99818,9.0524,8.95664,9.01896,51776.087853405,0
+BSET.US,D,20060908,000000,9.05962,9.05962,8.96658,9.04791,60156.080128029,0
+BSET.US,D,20060911,000000,9.01896,9.05962,8.98559,9.01446,44099.555527434,0
+BSET.US,D,20060912,000000,9.009,9.11569,8.98559,9.11569,48513.100161549,0
+BSET.US,D,20060913,000000,9.09219,9.1274,9.06595,9.10389,24626.225461954,0
+BSET.US,D,20060914,000000,9.07591,9.07591,8.95215,8.98014,44459.489116322,0
+BSET.US,D,20060915,000000,9.01896,9.07591,8.98559,9.02529,86218.963590075,0
+BSET.US,D,20060918,000000,9.009,9.02529,8.98559,9.009,78441.936985724,0
+BSET.US,D,20060919,000000,9.009,9.009,8.83825,8.8952,82224.828750419,0
+BSET.US,D,20060920,000000,8.9268,8.9268,8.83825,8.88438,35936.959038691,0
+BSET.US,D,20060921,000000,8.87443,8.9069,8.83104,8.9069,163215.01350933,0
+BSET.US,D,20060922,000000,8.9069,8.95215,8.83104,8.95215,46875.4536047,0
+BSET.US,D,20060925,000000,8.86175,9.01896,8.83825,8.93401,59122.424693273,0
+BSET.US,D,20060926,000000,8.90153,8.9268,8.83104,8.92319,43719.112902142,0
+BSET.US,D,20060927,000000,8.84371,8.91871,8.54687,8.59426,41597.453086161,0
+BSET.US,D,20060928,000000,8.65306,8.65306,8.26874,8.62137,84650.022305179,0
+BSET.US,D,20060929,000000,8.65306,8.65306,8.52805,8.60606,126728.41229501,0
+BSET.US,D,20061002,000000,8.62137,8.62137,8.07586,8.07586,67497.289708796,0
+BSET.US,D,20061003,000000,8.08181,8.6322,8.08181,8.18283,62350.547023243,0
+BSET.US,D,20061004,000000,8.15543,8.26339,8.10969,8.15543,22906.542759489,0
+BSET.US,D,20061005,000000,8.14353,8.14929,8.0658,8.11993,50418.389643469,0
+BSET.US,D,20061006,000000,8.07069,8.31877,8.07069,8.21491,42805.43533035,0
+BSET.US,D,20061009,000000,8.22798,8.28688,8.15963,8.24446,33141.577376844,0
+BSET.US,D,20061010,000000,8.27469,8.6322,8.26339,8.45266,105754.84621659,0
+BSET.US,D,20061011,000000,8.44808,8.55136,8.43657,8.49987,31900.780674409,0
+BSET.US,D,20061012,000000,8.53517,8.62595,8.44808,8.62595,60467.817481367,0
+BSET.US,D,20061013,000000,8.59972,8.59972,8.46515,8.49449,26971.433774738,0
+BSET.US,D,20061016,000000,8.47139,8.60606,8.47139,8.57915,28464.491624939,0
+BSET.US,D,20061017,000000,8.56832,8.73801,8.56209,8.73254,95773.09819882,0
+BSET.US,D,20061018,000000,8.73801,8.77135,8.65306,8.77135,71249.417918885,0
+BSET.US,D,20061019,000000,8.77681,8.79583,8.59972,8.616,50486.069463602,0
+BSET.US,D,20061020,000000,8.66476,8.66926,8.48826,8.66926,37122.381342836,0
+BSET.US,D,20061023,000000,8.68554,8.68554,8.48826,8.48826,77836.92041181,0
+BSET.US,D,20061024,000000,8.48387,8.51732,8.31371,8.50611,42418.839994138,0
+BSET.US,D,20061025,000000,8.52805,8.6322,8.48387,8.62595,44803.015476087,0
+BSET.US,D,20061026,000000,8.63951,8.73801,8.55672,8.70816,43543.760640889,0
+BSET.US,D,20061027,000000,8.69275,8.70367,8.57915,8.65306,31459.836391726,0
+BSET.US,D,20061030,000000,8.66926,8.69822,8.63951,8.69822,11642.97996648,0
+BSET.US,D,20061031,000000,8.67559,8.75058,8.65306,8.75058,48272.118983803,0
+BSET.US,D,20061101,000000,8.75058,8.75058,8.58977,8.58977,33253.351625244,0
+BSET.US,D,20061102,000000,8.60606,8.68105,8.48387,8.48826,25683.466288575,0
+BSET.US,D,20061103,000000,8.48387,8.616,8.48387,8.55672,35456.022135021,0
+BSET.US,D,20061106,000000,8.57915,8.71986,8.5729,8.57915,31304.993166876,0
+BSET.US,D,20061107,000000,8.60606,8.74063,8.60606,8.65843,11474.805867969,0
+BSET.US,D,20061108,000000,8.65843,8.71986,8.58529,8.71986,35393.469573989,0
+BSET.US,D,20061109,000000,8.73801,8.74063,8.65843,8.73254,24541.112960879,0
+BSET.US,D,20061110,000000,8.74063,8.74063,8.58529,8.65843,32738.574811507,0
+BSET.US,D,20061113,000000,8.64672,8.64672,8.5729,8.62595,45722.845758801,0
+BSET.US,D,20061114,000000,8.52083,8.73801,8.52083,8.73801,61581.458158099,0
+BSET.US,D,20061115,000000,8.62595,8.66476,8.58977,8.61143,53653.69013618,0
+BSET.US,D,20061116,000000,8.60606,8.74063,8.53517,8.73801,79856.035045772,0
+BSET.US,D,20061117,000000,8.73254,8.9268,8.616,8.90153,63651.84538307,0
+BSET.US,D,20061120,000000,8.91871,9.08224,8.91871,9.03436,42433.19631962,0
+BSET.US,D,20061121,000000,9.06595,9.31492,9.0407,9.17888,89663.456254105,0
+BSET.US,D,20061122,000000,9.17352,9.27884,9.10389,9.14192,9320.3315937414,0
+BSET.US,D,20061124,000000,9.10389,9.2133,9.0407,9.2133,9350.0696965271,0
+BSET.US,D,20061127,000000,9.16717,9.25484,9.01896,9.15275,67186.577807278,0
+BSET.US,D,20061128,000000,9.23223,9.42121,9.2133,9.3471,65199.252179742,0
+BSET.US,D,20061129,000000,9.33052,9.39196,9.30126,9.35295,29525.83425884,0
+BSET.US,D,20061130,000000,9.33052,9.38805,9.30711,9.38026,19582.027958421,0
+BSET.US,D,20061201,000000,9.27884,9.46217,9.25036,9.46217,38536.479402884,0
+BSET.US,D,20061204,000000,9.47095,9.52165,9.39879,9.48557,47896.803617611,0
+BSET.US,D,20061205,000000,9.53238,9.57334,9.45437,9.4768,31018.892109043,0
+BSET.US,D,20061206,000000,9.4768,9.70889,9.4768,9.67573,45634.656902265,0
+BSET.US,D,20061207,000000,9.69524,9.7635,9.67573,9.67573,23204.949239166,0
+BSET.US,D,20061208,000000,9.60748,9.75277,9.60162,9.68744,16384.669183056,0
+BSET.US,D,20061211,000000,9.72157,9.74595,9.70207,9.70889,24733.897903075,0
+BSET.US,D,20061212,000000,9.68061,9.92247,9.68061,9.91851,60231.963562723,0
+BSET.US,D,20061213,000000,9.93318,9.95747,9.81714,9.81714,25649.626378508,0
+BSET.US,D,20061214,000000,9.81031,9.88736,9.75863,9.84446,21159.172857878,0
+BSET.US,D,20061215,000000,9.85026,9.96342,9.79276,9.93318,68878.573310598,0
+BSET.US,D,20061218,000000,9.89317,9.93318,9.81031,9.81031,16608.217679859,0
+BSET.US,D,20061219,000000,9.79764,9.80544,9.5792,9.68061,38209.360272241,0
+BSET.US,D,20061220,000000,9.68744,9.68744,9.50606,9.55481,71081.243820373,0
+BSET.US,D,20061221,000000,9.51678,9.64259,9.49142,9.64259,27226.771277966,0
+BSET.US,D,20061222,000000,9.42804,9.68744,9.36368,9.37538,42198.367852795,0
+BSET.US,D,20061226,000000,9.32466,9.32466,9.13373,9.17352,18810.888189635,0
+BSET.US,D,20061227,000000,9.13734,9.28955,9.13373,9.23943,41728.710919146,0
+BSET.US,D,20061228,000000,9.28371,9.33052,8.94581,8.94581,89326.082605263,0
+BSET.US,D,20061229,000000,8.8952,8.93948,8.4039,8.65843,264977.7757899,0
+BSET.US,D,20070103,000000,8.74063,8.98014,8.68105,8.97292,37118.279535555,0
+BSET.US,D,20070104,000000,8.95215,8.95215,8.56209,8.8247,48752.030435654,0
+BSET.US,D,20070105,000000,8.74698,8.74698,8.50611,8.5105,48087.537656168,0
+BSET.US,D,20070108,000000,8.48387,8.66476,8.48387,8.49987,74325.773379467,0
+BSET.US,D,20070109,000000,8.50611,8.54687,8.48387,8.48826,22466.623928626,0
+BSET.US,D,20070110,000000,8.48387,8.54151,8.48387,8.49987,18592.466951933,0
+BSET.US,D,20070111,000000,8.51732,8.52805,8.48387,8.49987,26479.216901044,0
+BSET.US,D,20070112,000000,8.44808,8.5105,8.44105,8.48387,45603.893347659,0
+BSET.US,D,20070116,000000,8.45266,8.57915,8.45266,8.54687,24490.865821689,0
+BSET.US,D,20070117,000000,8.48826,8.59972,8.48387,8.59972,27386.741761915,0
+BSET.US,D,20070118,000000,8.64672,8.68105,8.58529,8.68105,36401.488713239,0
+BSET.US,D,20070119,000000,8.73254,8.74063,8.61143,8.68554,28703.421899044,0
+BSET.US,D,20070122,000000,8.47676,8.55672,8.27469,8.31877,86342.017808498,0
+BSET.US,D,20070123,000000,8.52083,8.52083,8.03705,8.07586,104853.47406664,0
+BSET.US,D,20070124,000000,8.05899,8.20945,7.95094,8.13759,53825.966041973,0
+BSET.US,D,20070125,000000,8.18898,8.36383,8.13173,8.28688,50414.287836188,0
+BSET.US,D,20070126,000000,8.31877,8.45266,8.27997,8.45266,34216.250884407,0
+BSET.US,D,20070129,000000,8.47139,8.47139,8.27997,8.31877,19123.650994795,0
+BSET.US,D,20070130,000000,8.2903,8.33038,8.15963,8.23237,18733.979303121,0
+BSET.US,D,20070131,000000,8.20331,8.39805,8.20331,8.39805,26353.086327161,0
+BSET.US,D,20070201,000000,8.4039,8.44808,8.35759,8.40829,30093.934567228,0
+BSET.US,D,20070202,000000,8.19834,8.37426,8.19834,8.23929,60742.638569179,0
+BSET.US,D,20070205,000000,8.31371,8.35759,8.27469,8.35759,38183.723976736,0
+BSET.US,D,20070206,000000,8.36383,8.47676,8.33749,8.47676,24514.451213553,0
+BSET.US,D,20070207,000000,8.47676,8.47676,8.35759,8.44105,63449.831374491,0
+BSET.US,D,20070208,000000,8.40829,8.40829,8.31877,8.4039,21785.723920016,0
+BSET.US,D,20070209,000000,8.4039,8.44105,8.26874,8.36802,54900.639549535,0
+BSET.US,D,20070212,000000,8.37426,8.43657,8.36802,8.43131,27536.457727664,0
+BSET.US,D,20070213,000000,8.46515,8.47676,8.4039,8.45803,20643.370592321,0
+BSET.US,D,20070214,000000,8.43131,8.49449,8.42068,8.45803,17341.415731298,0
+BSET.US,D,20070215,000000,8.42604,8.49987,8.23929,8.23929,24759.534198578,0
+BSET.US,D,20070216,000000,8.25743,8.45266,8.18283,8.32511,43514.022538104,0
+BSET.US,D,20070220,000000,8.37426,8.38577,8.26339,8.35046,50014.361626312,0
+BSET.US,D,20070221,000000,8.30668,8.45266,8.29722,8.39805,49776.456804027,0
+BSET.US,D,20070222,000000,8.42604,8.46515,8.36383,8.46515,13676.450925924,0
+BSET.US,D,20070223,000000,8.45266,8.62595,8.45266,8.616,29202.816935479,0
+BSET.US,D,20070226,000000,8.66476,8.85541,8.62595,8.85541,31647.494074822,0
+BSET.US,D,20070227,000000,8.83825,8.84907,8.49449,8.56209,24086.837804533,0
+BSET.US,D,20070228,000000,8.48387,8.53517,8.35759,8.36383,75918.300056228,0
+BSET.US,D,20070301,000000,8.33038,8.33038,8.04202,8.08181,28913.639522185,0
+BSET.US,D,20070302,000000,8.00291,8.11993,7.95571,8.05899,26883.244918201,0
+BSET.US,D,20070305,000000,8.07069,8.43657,7.89379,8.36383,168671.44264458,0
+BSET.US,D,20070306,000000,8.4039,8.73254,8.38577,8.63951,155683.06989,0
+BSET.US,D,20070307,000000,8.63951,8.63951,8.48826,8.58977,46665.235981559,0
+BSET.US,D,20070308,000000,8.63951,8.63951,8.17786,8.27997,55647.168474637,0
+BSET.US,D,20070309,000000,8.25743,8.2903,8.17337,8.22798,52427.249759229,0
+BSET.US,D,20070312,000000,8.34618,8.36802,8.30668,8.31877,21216.598159809,0
+BSET.US,D,20070313,000000,8.24446,8.31877,8.22798,8.22798,14983.901996672,0
+BSET.US,D,20070314,000000,8.26339,8.28688,8.21491,8.23929,49071.971403554,0
+BSET.US,D,20070315,000000,8.17337,8.23929,8.17337,8.17786,32480.160952819,0
+BSET.US,D,20070316,000000,8.16674,8.22798,8.15963,8.22798,25968.541894588,0
+BSET.US,D,20070319,000000,8.22798,8.2903,8.21491,8.2903,14241.474878851,0
+BSET.US,D,20070320,000000,8.26339,8.31877,8.22798,8.31877,44475.896345447,0
+BSET.US,D,20070321,000000,8.34003,8.34003,8.15963,8.26874,34166.003745217,0
+BSET.US,D,20070322,000000,8.21491,8.33749,8.19834,8.26874,17316.804887613,0
+BSET.US,D,20070323,000000,8.30336,8.30336,7.95571,8.20945,40810.931540072,0
+BSET.US,D,20070326,000000,8.15543,8.20945,8.0861,8.13173,14405.547170082,0
+BSET.US,D,20070327,000000,8.07069,8.15543,7.97229,7.97229,22042.086875065,0
+BSET.US,D,20070328,000000,8.03099,8.03099,7.88969,7.91202,22156.937478928,0
+BSET.US,D,20070329,000000,7.92275,7.94586,7.81197,7.94586,41976.870259633,0
+BSET.US,D,20070330,000000,7.97892,7.97892,7.77188,7.80545,18137.166343767,0
+BSET.US,D,20070402,000000,7.77687,7.83723,7.64833,7.83723,40354.605480086,0
+BSET.US,D,20070403,000000,7.87145,8.0861,7.84297,8.03099,48761.259502036,0
+BSET.US,D,20070404,000000,8.04709,8.04709,7.88969,7.93349,23530.017466167,0
+BSET.US,D,20070405,000000,7.91202,7.95571,7.89379,7.92783,28730.08364637,0
+BSET.US,D,20070409,000000,7.92783,7.94586,7.84883,7.87808,25854.716742547,0
+BSET.US,D,20070410,000000,7.84883,7.91778,7.78837,7.87145,82628.856767575,0
+BSET.US,D,20070411,000000,7.84297,7.84297,7.54409,7.71329,52045.781682116,0
+BSET.US,D,20070412,000000,7.5946,7.71816,7.5946,7.71816,32227.89980505,0
+BSET.US,D,20070413,000000,7.69008,7.8541,7.69008,7.84297,23315.698035746,0
+BSET.US,D,20070416,000000,7.89379,8.04202,7.82183,7.90052,44120.064563838,0
+BSET.US,D,20070417,000000,7.91778,7.95094,7.67965,7.80545,44404.114718032,0
+BSET.US,D,20070418,000000,7.76535,7.88384,7.72469,7.74078,37443.347762556,0
+BSET.US,D,20070419,000000,7.76535,7.87145,7.73533,7.85995,441519.56115447,0
+BSET.US,D,20070420,000000,7.89379,7.92783,7.84883,7.8541,31071.190151872,0
+BSET.US,D,20070423,000000,7.89379,7.89379,7.84297,7.84297,61570.178188077,0
+BSET.US,D,20070424,000000,7.80545,7.8657,7.80545,7.84297,4370.475657666,0
+BSET.US,D,20070425,000000,7.82183,7.85995,7.80545,7.8341,31380.876601571,0
+BSET.US,D,20070426,000000,7.83723,7.84297,7.81695,7.82183,49090.429536318,0
+BSET.US,D,20070427,000000,7.80545,7.8657,7.74078,7.80545,39634.738302311,0
+BSET.US,D,20070430,000000,7.83723,7.8657,7.50518,7.50518,90849.904010069,0
+BSET.US,D,20070501,000000,7.50518,7.50518,7.36885,7.4258,73023.44956782,0
+BSET.US,D,20070502,000000,7.40269,7.45935,7.38699,7.41956,19143.134579377,0
+BSET.US,D,20070503,000000,7.38699,7.39352,7.3356,7.3356,39055.358023902,0
+BSET.US,D,20070504,000000,7.30731,7.40806,7.30731,7.40806,34108.578443287,0
+BSET.US,D,20070507,000000,7.43585,7.43585,7.24452,7.31346,22457.394862244,0
+BSET.US,D,20070508,000000,7.28401,7.35247,7.22706,7.30731,38667.737235868,0
+BSET.US,D,20070509,000000,7.26752,8.23929,7.20385,7.34788,25495.808605478,0
+BSET.US,D,20070510,000000,7.34174,7.3627,7.27913,7.27913,33488.180092069,0
+BSET.US,D,20070511,000000,7.22179,7.25066,7.15333,7.19322,28413.219033929,0
+BSET.US,D,20070514,000000,7.15333,7.19322,7.10487,7.15333,56610.067733798,0
+BSET.US,D,20070515,000000,7.15333,7.15333,7.10487,7.12135,121420.67367369,0
+BSET.US,D,20070516,000000,7.1983,7.35724,7.15333,7.17147,88830.789376109,0
+BSET.US,D,20070517,000000,7.12632,7.28956,7.0247,7.15948,46523.723630373,0
+BSET.US,D,20070518,000000,7.19322,7.20385,7.1429,7.15333,685471.47282311,0
+BSET.US,D,20070521,000000,7.15333,7.20385,7.12632,7.14738,409219.87972201,0
+BSET.US,D,20070522,000000,7.13188,7.39352,7.13188,7.39352,49188.872911056,0
+BSET.US,D,20070523,000000,7.40269,7.40269,7.29562,7.35724,10450.379499595,0
+BSET.US,D,20070524,000000,7.3627,7.44208,7.3356,7.35724,37401.304237929,0
+BSET.US,D,20070525,000000,7.38699,8.47139,7.35247,7.46481,58763.516556206,0
+BSET.US,D,20070529,000000,7.52604,7.61693,7.35724,7.61147,61898.322770538,0
+BSET.US,D,20070530,000000,7.6298,7.64287,7.50518,7.57939,45176.279938638,0
+BSET.US,D,20070531,000000,7.47027,7.63634,7.47027,7.60572,52300.093733524,0
+BSET.US,D,20070601,000000,7.70129,7.70129,7.52604,7.54984,24771.839620422,0
+BSET.US,D,20070604,000000,7.52604,7.60572,7.45388,7.58973,19140.058223917,0
+BSET.US,D,20070605,000000,7.57939,7.57939,7.37479,7.45935,47755.291266425,0
+BSET.US,D,20070606,000000,7.46481,7.47027,7.20385,7.41429,42023.015591542,0
+BSET.US,D,20070607,000000,7.37479,7.37479,7.21594,7.21594,28771.101719178,0
+BSET.US,D,20070608,000000,7.2099,7.2568,7.10487,7.15948,52322.653673569,0
+BSET.US,D,20070611,000000,7.12632,7.27358,7.12135,7.27358,39510.658632068,0
+BSET.US,D,20070612,000000,7.23914,7.23914,7.13764,7.18346,28675.734699899,0
+BSET.US,D,20070613,000000,7.17147,7.22179,7.12632,7.22179,43797.047240478,0
+BSET.US,D,20070614,000000,7.1983,7.23914,7.1429,7.1983,37793.026833243,0
+BSET.US,D,20070615,000000,7.20385,7.26138,7.1429,7.2568,104366.38445204,0
+BSET.US,D,20070618,000000,7.26752,7.27913,7.17762,7.23914,30736.892858489,0
+BSET.US,D,20070619,000000,7.22706,7.22706,7.15333,7.19322,18369.943906952,0
+BSET.US,D,20070620,000000,7.17147,7.28956,7.1429,7.2099,21295.557949965,0
+BSET.US,D,20070621,000000,7.28401,7.45388,7.23291,7.45388,30582.04963364,0
+BSET.US,D,20070622,000000,7.43047,7.47027,7.37479,7.41956,34335.203295549,0
+BSET.US,D,20070625,000000,7.40806,7.49426,7.37479,7.41956,79090.022536087,0
+BSET.US,D,20070626,000000,7.43047,7.5163,7.18942,7.18942,31379.85114975,0
+BSET.US,D,20070627,000000,7.23291,7.44755,7.23291,7.35247,24553.41838272,0
+BSET.US,D,20070628,000000,7.28956,7.45935,7.28956,7.39723,34163.952841577,0
+BSET.US,D,20070629,000000,7.48158,7.50518,7.18346,7.23291,37172.628482026,0
+BSET.US,D,20070702,000000,7.2568,7.33023,7.19322,7.24452,21383.746806501,0
+BSET.US,D,20070703,000000,7.38095,7.38699,7.24452,7.24452,12501.283139983,0
+BSET.US,D,20070705,000000,7.19322,7.28956,7.0526,7.18942,44406.165621672,0
+BSET.US,D,20070706,000000,7.19322,7.22706,7.05766,7.10487,34660.271522551,0
+BSET.US,D,20070709,000000,7.13188,7.13188,7.06352,7.11033,35739.046837395,0
+BSET.US,D,20070710,000000,7.13764,7.40806,7.10487,7.1429,48968.400769715,0
+BSET.US,D,20070711,000000,7.20385,7.20385,7.10487,7.13188,14726.513589803,0
+BSET.US,D,20070712,000000,7.22706,7.22706,7.10487,7.18346,30557.438789956,0
+BSET.US,D,20070713,000000,7.3627,7.3627,7.22706,7.35724,40930.909403035,0
+BSET.US,D,20070716,000000,7.35724,7.43585,7.35724,7.43585,63871.292072591,0
+BSET.US,D,20070717,000000,7.51152,7.51152,7.37479,7.41429,66752.811687336,0
+BSET.US,D,20070718,000000,7.38699,7.38699,7.20385,7.34174,21878.014583834,0
+BSET.US,D,20070719,000000,7.41429,7.41429,7.30107,7.35724,34695.136884437,0
+BSET.US,D,20070720,000000,7.35724,7.47027,7.28956,7.44208,49309.876225839,0
+BSET.US,D,20070723,000000,6.96825,7.46481,6.96825,7.31892,65347.942693671,0
+BSET.US,D,20070724,000000,7.21594,7.36885,7.21594,7.25066,37614.598216528,0
+BSET.US,D,20070725,000000,7.19322,7.25066,7.10487,7.15333,44020.59573728,0
+BSET.US,D,20070726,000000,7.07562,7.1983,7.07562,7.09257,46458.09471388,0
+BSET.US,D,20070727,000000,7.10487,7.12632,7.04743,7.09257,18430.445564344,0
+BSET.US,D,20070730,000000,7.09921,7.12632,7.0247,7.0247,34636.686130686,0
+BSET.US,D,20070731,000000,7.03602,7.10487,6.8993,6.92778,40281.798400853,0
+BSET.US,D,20070801,000000,6.91071,6.96825,6.81544,6.90486,36376.877869555,0
+BSET.US,D,20070802,000000,6.86596,6.90486,6.80422,6.80948,20271.131581591,0
+BSET.US,D,20070803,000000,6.8874,6.92778,6.6399,6.66273,51729.942521496,0
+BSET.US,D,20070806,000000,6.67988,6.80422,6.65112,6.65112,33502.536417551,0
+BSET.US,D,20070807,000000,6.67393,6.70817,6.62323,6.65112,23006.011586048,0
+BSET.US,D,20070808,000000,6.68544,7.05766,6.52171,6.58354,81195.275122945,0
+BSET.US,D,20070809,000000,6.93343,7.03602,6.67988,6.8717,48853.550165853,0
+BSET.US,D,20070810,000000,6.78667,6.96825,6.56696,6.95099,62956.589048978,0
+BSET.US,D,20070813,000000,6.99604,7.31346,6.66273,6.82704,49072.996855374,0
+BSET.US,D,20070814,000000,6.70221,6.78667,6.52171,6.71342,32501.695441042,0
+BSET.US,D,20070815,000000,6.6399,6.84429,6.33506,6.52171,48344.926063036,0
+BSET.US,D,20070816,000000,6.65112,6.65112,5.85468,6.22769,43000.271176187,0
+BSET.US,D,20070817,000000,6.38021,6.57233,6.14841,6.16528,84873.570801981,0
+BSET.US,D,20070820,000000,6.23881,6.55536,5.85468,6.0976,66696.411837224,0
+BSET.US,D,20070821,000000,6.0976,6.30668,5.99033,6.04661,115505.86757481,0
+BSET.US,D,20070822,000000,6.13144,6.30112,5.96751,6.22769,123831.51090297,0
+BSET.US,D,20070823,000000,6.22203,6.28396,6.00155,6.1372,96701.132096096,0
+BSET.US,D,20070824,000000,6.10316,6.26728,6.00155,6.02983,58480.491853833,0
+BSET.US,D,20070827,000000,5.97308,6.27294,5.96751,6.02417,61886.017348696,0
+BSET.US,D,20070828,000000,5.97903,6.06932,5.96235,6.02417,23889.951055055,0
+BSET.US,D,20070829,000000,6.04661,6.08073,5.91106,6.01277,41705.125527282,0
+BSET.US,D,20070830,000000,5.96235,5.99033,5.89993,5.92246,11362.006167747,0
+BSET.US,D,20070831,000000,6.29547,6.30112,5.92246,6.11429,27128.327903227,0
+BSET.US,D,20070904,000000,6.14266,6.18225,6.05254,6.09186,88847.196605232,0
+BSET.US,D,20070905,000000,6.03548,6.0863,6.01833,6.0863,41976.870259633,0
+BSET.US,D,20070906,000000,6.06932,6.0976,6.06338,6.0976,81112.21352551,0
+BSET.US,D,20070907,000000,6.06932,6.14841,6.01277,6.14841,25702.949873157,0
+BSET.US,D,20070910,000000,6.12023,6.12023,5.96751,6.02417,148318.27491736,0
+BSET.US,D,20070911,000000,6.01277,6.10902,5.99033,6.03548,37913.004696206,0
+BSET.US,D,20070912,000000,6.01277,6.04104,5.98469,6.01833,17824.403538609,0
+BSET.US,D,20070913,000000,6.01277,6.08073,5.99033,6.01277,33754.797565319,0
+BSET.US,D,20070914,000000,6.03548,6.03548,5.8939,5.97903,21024.838669434,0
+BSET.US,D,20070917,000000,6.08073,6.0863,5.84318,5.85468,18977.011384507,0
+BSET.US,D,20070918,000000,5.87732,5.96235,5.87732,5.92811,35931.831779591,0
+BSET.US,D,20070919,000000,5.9564,5.96235,5.86044,5.92811,40886.814974768,0
+BSET.US,D,20070920,000000,5.93367,5.9564,5.84884,5.87146,21059.70403132,0
+BSET.US,D,20070921,000000,5.88277,5.94489,5.84884,5.91671,34526.962785925,0
+BSET.US,D,20070924,000000,5.8939,5.93367,5.84318,5.88277,20992.024211187,0
+BSET.US,D,20070925,000000,5.87146,5.87146,5.7246,5.84318,80334.921045802,0
+BSET.US,D,20070926,000000,5.83207,5.83772,5.56643,5.56643,129941.15284768,0
+BSET.US,D,20070927,000000,5.56643,5.67955,5.52098,5.53249,114515.28111651,0
+BSET.US,D,20070928,000000,5.47047,5.60563,5.47047,5.49826,149372.43938853,0
+BSET.US,D,20071001,000000,5.49328,5.58339,5.47583,5.52683,93500.696965271,0
+BSET.US,D,20071002,000000,5.55491,5.57199,5.50421,5.54399,140039.80237296,0
+BSET.US,D,20071003,000000,5.49826,5.58339,5.48733,5.51007,33709.677685231,0
+BSET.US,D,20071004,000000,5.54399,5.54399,5.30078,5.30078,122416.3873911,0
+BSET.US,D,20071005,000000,5.50421,5.69661,5.49328,5.65116,314784.99614853,0
+BSET.US,D,20071008,000000,5.5947,5.67955,5.56106,5.56106,65915.017550238,0
+BSET.US,D,20071009,000000,5.49826,5.5947,5.49826,5.56643,65781.708813612,0
+BSET.US,D,20071010,000000,5.58339,5.63401,5.57199,5.58339,43537.607929968,0
+BSET.US,D,20071011,000000,5.55491,5.64005,5.55491,5.5947,110088.40560872,0
+BSET.US,D,20071012,000000,5.52098,5.64542,5.51007,5.58339,63037.599742773,0
+BSET.US,D,20071015,000000,5.61724,5.64542,5.53249,5.53249,125564.5244791,0
+BSET.US,D,20071016,000000,5.44765,5.67379,5.44765,5.57199,148498.75443772,0
+BSET.US,D,20071017,000000,5.5947,5.64005,5.58914,5.5947,83723.013859722,0
+BSET.US,D,20071018,000000,5.61724,5.62884,5.56643,5.5947,152799.49937162,0
+BSET.US,D,20071019,000000,5.60563,5.62884,5.56643,5.57784,104457.64966403,0
+BSET.US,D,20071022,000000,5.57199,5.62884,5.57199,5.62884,63523.663905545,0
+BSET.US,D,20071023,000000,5.65116,5.69056,5.58914,5.62884,174994.37856788,0
+BSET.US,D,20071024,000000,5.60026,5.66238,5.56643,5.64005,145494.18060456,0
+BSET.US,D,20071025,000000,5.61158,5.66238,5.5947,5.64005,155964.04368873,0
+BSET.US,D,20071026,000000,5.68491,5.68491,5.57199,5.58914,127550.82465481,0
+BSET.US,D,20071029,000000,5.58914,5.61158,5.53795,5.61158,138505.72644993,0
+BSET.US,D,20071030,000000,5.54955,5.64005,5.43088,5.58339,196597.57206392,0
+BSET.US,D,20071031,000000,5.56643,5.62308,5.50421,5.62308,124414.99298865,0
+BSET.US,D,20071101,000000,5.5947,5.64005,5.49826,5.5947,61262.542642018,0
+BSET.US,D,20071102,000000,5.52683,5.52683,5.38563,5.52098,88937.436365409,0
+BSET.US,D,20071105,000000,5.41937,5.58914,5.41937,5.43088,93514.027838934,0
+BSET.US,D,20071106,000000,5.45312,5.49328,5.07493,5.26109,233624.58638748,0
+BSET.US,D,20071107,000000,5.26676,5.37988,5.19908,5.22725,63564.681978353,0
+BSET.US,D,20071108,000000,5.14261,5.30654,5.12008,5.30078,130555.39848797,0
+BSET.US,D,20071109,000000,5.35179,5.43088,5.15948,5.28937,114274.29993876,0
+BSET.US,D,20071112,000000,5.27289,5.32936,5.16514,5.30078,142585.99924249,0
+BSET.US,D,20071113,000000,5.30654,5.49328,5.2333,5.32936,155176.49669082,0
+BSET.US,D,20071114,000000,5.31765,5.35179,5.22169,5.35179,168096.16417345,0
+BSET.US,D,20071115,000000,5.40805,5.43614,5.1823,5.34575,94918.896832599,0
+BSET.US,D,20071116,000000,5.32341,5.48177,5.32341,5.47583,176535.63265364,0
+BSET.US,D,20071119,000000,5.52683,5.52683,5.29532,5.40805,87568.458185449,0
+BSET.US,D,20071120,000000,5.36846,5.41362,5.05202,5.17645,145015.29460452,0
+BSET.US,D,20071121,000000,5.15948,5.20483,5.03534,5.0409,118771.93162212,0
+BSET.US,D,20071123,000000,5.03534,5.171,4.98999,5.13706,30725.612888467,0
+BSET.US,D,20071126,000000,5.30078,5.30078,4.9503,5.02939,108840.43074354,0
+BSET.US,D,20071127,000000,5.00677,5.02939,4.90516,4.90516,245622.37268374,0
+BSET.US,D,20071128,000000,4.90516,4.9503,4.63961,4.91666,180388.25514211,0
+BSET.US,D,20071129,000000,4.90516,4.92232,4.74698,4.79233,95021.442014618,0
+BSET.US,D,20071130,000000,4.82012,4.91666,4.61123,4.7186,483608.2056625,0
+BSET.US,D,20071203,000000,4.76961,4.82012,4.70173,4.70173,64237.3783724,0
+BSET.US,D,20071204,000000,4.67949,4.67949,4.61123,4.61123,87699.716018435,0
+BSET.US,D,20071205,000000,4.63961,4.68476,4.58266,4.58266,112272.61798574,0
+BSET.US,D,20071206,000000,4.60021,4.66214,4.58266,4.63961,39469.64055926,0
+BSET.US,D,20071207,000000,4.66214,4.79769,4.63961,4.79769,122402.03106562,0
+BSET.US,D,20071210,000000,4.91072,5.19908,4.89394,4.95606,129031.57708317,0
+BSET.US,D,20071211,000000,4.93929,5.11432,4.8996,5.01252,65573.542094113,0
+BSET.US,D,20071212,000000,5.06908,5.14807,4.82012,4.90516,90704.289851603,0
+BSET.US,D,20071213,000000,4.88262,5.05202,4.82617,4.92232,62653.055310201,0
+BSET.US,D,20071214,000000,4.90516,4.93929,4.78648,4.78648,35311.433428373,0
+BSET.US,D,20071217,000000,4.809,4.94494,4.66214,4.74123,80957.37030066,0
+BSET.US,D,20071218,000000,4.76961,4.87122,4.65638,4.69032,51241.827455084,0
+BSET.US,D,20071219,000000,4.7071,5.58914,4.53235,4.57769,406796.73707088,0
+BSET.US,D,20071220,000000,4.65092,4.71333,4.54355,4.65092,158392.31359895,0
+BSET.US,D,20071221,000000,4.57769,4.63961,4.54891,4.61123,240340.27035792,0
+BSET.US,D,20071224,000000,4.57769,4.66214,4.54355,4.54355,100826.52476874,0
+BSET.US,D,20071226,000000,4.55526,4.69032,4.55526,4.64517,262181.36867623,0
+BSET.US,D,20071227,000000,4.63961,4.76395,4.61123,4.76395,169170.83768101,0
+BSET.US,D,20071228,000000,4.76961,4.84889,4.72416,4.82012,153438.3558556,0
+BSET.US,D,20071231,000000,4.82012,4.96737,4.73011,4.9503,156215.27938468,0
+BSET.US,D,20080102,000000,4.96737,5.30654,4.96737,5.30078,157315.58918774,0
+BSET.US,D,20080103,000000,5.34575,5.38563,5.22169,5.30078,134455.19176017,0
+BSET.US,D,20080104,000000,5.22725,5.30078,5.01252,5.30078,109275.22231532,0
+BSET.US,D,20080107,000000,5.22169,5.32341,5.1313,5.31765,162902.25070417,0
+BSET.US,D,20080108,000000,5.20483,5.48177,5.19908,5.43614,180197.52110355,0
+BSET.US,D,20080109,000000,5.42532,5.58339,5.35725,5.56643,103377.84889737,0
+BSET.US,D,20080110,000000,5.52683,5.52683,5.30654,5.45896,200484.03446245,0
+BSET.US,D,20080111,000000,5.43088,5.52683,5.43088,5.51007,92903.884005918,0
+BSET.US,D,20080114,000000,5.54399,5.79813,5.48733,5.78116,70014.773927373,0
+BSET.US,D,20080115,000000,5.76409,5.92811,5.32936,5.85468,139002.04513091,0
+BSET.US,D,20080116,000000,5.75844,6.3292,5.67379,6.0976,543668.91877125,0
+BSET.US,D,20080117,000000,6.05254,6.05254,5.67955,5.83207,225942.92680241,0
+BSET.US,D,20080118,000000,5.85468,6.09186,5.76409,5.76409,90195.665748786,0
+BSET.US,D,20080122,000000,5.67955,6.01277,5.67379,5.80359,88226.798254014,0
+BSET.US,D,20080123,000000,5.60563,6.31263,5.60563,6.10902,117961.82468418,0
+BSET.US,D,20080124,000000,6.14841,6.35778,5.78663,6.12607,238374.47921861,0
+BSET.US,D,20080125,000000,6.15417,6.21619,5.84318,5.87146,104721.19078183,0
+BSET.US,D,20080128,000000,5.88277,6.60616,5.49328,6.5496,191746.15950258,0
+BSET.US,D,20080129,000000,6.62323,6.62323,6.08073,6.6004,109162.42261508,0
+BSET.US,D,20080130,000000,6.58948,6.7812,6.35194,6.71342,172882.97327012,0
+BSET.US,D,20080131,000000,6.67393,6.90486,6.45374,6.90486,102352.39707718,0
+BSET.US,D,20080201,000000,6.95099,6.97907,6.66827,6.82129,158311.30290515,0
+BSET.US,D,20080204,000000,6.99009,6.99009,6.64585,6.92778,170555.19763827,0
+BSET.US,D,20080205,000000,6.8717,6.8717,6.38558,6.53839,82556.049688342,0
+BSET.US,D,20080206,000000,6.56696,6.69657,6.15991,6.28981,145906.41223628,0
+BSET.US,D,20080207,000000,6.23881,6.61192,6.14841,6.53839,209940.75114827,0
+BSET.US,D,20080208,000000,6.51586,6.51586,6.22769,6.36324,148057.81015504,0
+BSET.US,D,20080211,000000,6.39171,6.59485,6.26728,6.59485,104387.91894026,0
+BSET.US,D,20080212,000000,6.58354,6.65112,6.42537,6.50455,109435.19279926,0
+BSET.US,D,20080213,000000,6.52171,6.67988,6.38021,6.59485,92306.045594745,0
+BSET.US,D,20080214,000000,6.61758,6.67988,6.23325,6.67988,85449.87472493,0
+BSET.US,D,20080215,000000,6.6399,6.6399,6.29547,6.32356,99324.237852152,0
+BSET.US,D,20080219,000000,6.35778,6.51011,6.09186,6.35194,67325.013803003,0
+BSET.US,D,20080220,000000,6.34608,6.44779,5.9956,6.42537,49789.78767769,0
+BSET.US,D,20080221,000000,6.26728,6.38021,6.12607,6.18801,135920.56241123,0
+BSET.US,D,20080222,000000,6.17699,6.48153,6.04104,6.37465,81645.448472011,0
+BSET.US,D,20080225,000000,6.39171,6.40284,6.10316,6.29547,63520.587550085,0
+BSET.US,D,20080226,000000,6.28981,6.45891,6.15417,6.45891,33801.968349049,0
+BSET.US,D,20080227,000000,6.46514,6.67988,6.26728,6.5496,67473.704316932,0
+BSET.US,D,20080228,000000,6.49333,6.49333,6.22769,6.3181,35413.978610393,0
+BSET.US,D,20080229,000000,6.27841,6.35194,6.22203,6.22203,39338.382726275,0
+BSET.US,D,20080303,000000,6.22203,6.34608,6.0976,6.19365,58826.069117238,0
+BSET.US,D,20080304,000000,6.15991,6.29547,5.9956,6.22769,54557.113189771,0
+BSET.US,D,20080305,000000,6.12607,6.13144,5.73025,5.73025,73002.940531417,0
+BSET.US,D,20080306,000000,5.70207,5.88852,5.5947,5.61724,52843.583198227,0
+BSET.US,D,20080307,000000,5.32936,6.20507,5.30078,6.05254,100094.35216912,0
+BSET.US,D,20080310,000000,6.05811,6.14841,5.67379,5.92811,35141.208426222,0
+BSET.US,D,20080311,000000,6.14266,6.16528,5.75307,5.8939,105830.72965129,0
+BSET.US,D,20080312,000000,5.87732,6.24993,5.79257,5.88852,36384.056032296,0
+BSET.US,D,20080313,000000,5.88852,6.3181,5.88852,6.24457,75939.834544451,0
+BSET.US,D,20080314,000000,6.22203,6.26143,6.0073,6.08073,43712.960191221,0
+BSET.US,D,20080317,000000,6.01833,6.30112,5.9564,6.25588,42864.911535921,0
+BSET.US,D,20080318,000000,6.22769,6.40284,6.22769,6.26143,57529.898016513,0
+BSET.US,D,20080319,000000,6.23881,6.43648,6.18225,6.18225,86806.547483046,0
+BSET.US,D,20080320,000000,6.20507,6.43648,6.17094,6.43648,110284.26690639,0
+BSET.US,D,20080324,000000,6.49333,6.67988,6.43648,6.52171,90826.318618206,0
+BSET.US,D,20080325,000000,6.58354,6.86596,6.57233,6.86596,120110.14624748,0
+BSET.US,D,20080326,000000,6.8874,7.0135,6.45891,7.0135,231131.71301258,0
+BSET.US,D,20080327,000000,6.94523,6.94523,6.4198,6.42537,93191.010515572,0
+BSET.US,D,20080328,000000,6.52679,6.61758,6.27841,6.61758,124393.45850043,0
+BSET.US,D,20080331,000000,6.61192,6.76424,6.47617,6.53839,51032.635283765,0
+BSET.US,D,20080401,000000,6.69081,6.77057,6.49333,6.77057,72287.175160921,0
+BSET.US,D,20080402,000000,6.74171,6.8717,6.58354,6.6004,129361.77256927,0
+BSET.US,D,20080403,000000,6.62323,6.7812,6.56696,6.61192,58996.294119391,0
+BSET.US,D,20080404,000000,6.91665,7.01876,6.68544,6.95099,78197.879452519,0
+BSET.US,D,20080407,000000,7.0526,7.11033,6.72505,6.72505,99606.237102705,0
+BSET.US,D,20080408,000000,6.75849,7.04158,6.72505,6.92778,66964.054762296,0
+BSET.US,D,20080409,000000,6.99604,7.0135,6.74171,6.76424,67422.431725922,0
+BSET.US,D,20080410,000000,6.76424,6.95665,6.44779,6.44779,137093.67929353,0
+BSET.US,D,20080411,000000,6.44779,6.59485,6.17094,6.27294,107447.86717172,0
+BSET.US,D,20080414,000000,6.26728,6.27841,5.9956,6.0976,84083.972900431,0
+BSET.US,D,20080415,000000,6.0976,6.35778,6.07478,6.18801,59485.434637622,0
+BSET.US,D,20080416,000000,6.23325,6.51586,6.18225,6.18801,93375.591843206,0
+BSET.US,D,20080417,000000,6.16528,6.34608,6.04661,6.04661,92874.145903133,0
+BSET.US,D,20080418,000000,6.22203,6.58948,6.20507,6.30668,139130.22660844,0
+BSET.US,D,20080421,000000,6.33506,6.40284,6.23325,6.28396,80629.225718198,0
+BSET.US,D,20080422,000000,6.36324,6.39718,6.17094,6.17094,113666.20700938,0
+BSET.US,D,20080423,000000,6.24457,6.31263,6.23325,6.24457,92778.778883855,0
+BSET.US,D,20080424,000000,6.24993,6.56081,6.18225,6.3292,84270.605131707,0
+BSET.US,D,20080425,000000,6.3292,6.3292,6.23881,6.28396,56213.217879384,0
+BSET.US,D,20080428,000000,6.3292,6.35194,6.26143,6.30112,75616.817221091,0
+BSET.US,D,20080429,000000,6.3292,6.35194,6.28396,6.29547,54855.519669447,0
+BSET.US,D,20080430,000000,6.32356,6.38558,6.27841,6.3292,83570.221538515,0
+BSET.US,D,20080501,000000,6.32356,6.58948,6.30668,6.43122,151179.28549571,0
+BSET.US,D,20080502,000000,6.46514,6.49333,6.3688,6.44253,73605.906201691,0
+BSET.US,D,20080505,000000,6.45891,6.76424,6.30668,6.62323,739109.78118198,0
+BSET.US,D,20080506,000000,6.92241,6.92241,6.6004,6.74171,507632.490906,0
+BSET.US,D,20080507,000000,6.80422,6.83845,6.6399,6.67393,271868.81202161,0
+BSET.US,D,20080508,000000,6.77554,6.77554,6.58354,6.67988,142490.63222321,0
+BSET.US,D,20080509,000000,6.65717,6.7812,6.62323,6.66273,116120.1132151,0
+BSET.US,D,20080512,000000,6.7305,6.80422,6.61758,6.69657,105015.49545423,0
+BSET.US,D,20080513,000000,6.68544,6.80422,6.62323,6.72505,90645.839097852,0
+BSET.US,D,20080514,000000,6.69657,6.69657,6.51011,6.57798,53378.869048368,0
+BSET.US,D,20080515,000000,6.57798,6.62323,6.52171,6.52171,59083.457524106,0
+BSET.US,D,20080516,000000,6.53839,6.58354,6.30668,6.34608,192476.28119856,0
+BSET.US,D,20080519,000000,6.35778,6.51011,6.34072,6.35194,94660.48297391,0
+BSET.US,D,20080520,000000,6.35778,6.44779,6.34608,6.44779,65441.258809307,0
+BSET.US,D,20080521,000000,6.42537,6.42537,6.33506,6.35194,62767.905914063,0
+BSET.US,D,20080522,000000,6.35778,6.49333,6.33506,6.41405,56961.797708125,0
+BSET.US,D,20080523,000000,6.39171,6.44779,6.33506,6.44779,37406.431497029,0
+BSET.US,D,20080527,000000,6.47617,6.47617,6.33506,6.36324,29881.666040447,0
+BSET.US,D,20080528,000000,6.39718,6.43648,6.33506,6.38558,122268.72232899,0
+BSET.US,D,20080529,000000,6.39171,6.44253,6.34072,6.39171,57681.664885902,0
+BSET.US,D,20080530,000000,6.39171,6.39171,6.33506,6.35194,69404.630094357,0
+BSET.US,D,20080602,000000,6.36324,6.36324,6.27841,6.29547,66341.605507437,0
+BSET.US,D,20080603,000000,6.28981,6.34608,6.27841,6.30112,35186.32830631,0
+BSET.US,D,20080604,000000,6.30112,6.37465,6.27841,6.35194,41371.853685718,0
+BSET.US,D,20080605,000000,6.34608,6.37465,6.3292,6.3688,76872.995700828,0
+BSET.US,D,20080606,000000,6.35778,6.38558,6.26728,6.26728,41266.232148239,0
+BSET.US,D,20080609,000000,6.32356,6.32356,6.25588,6.28396,25666.033607631,0
+BSET.US,D,20080610,000000,6.26728,6.3292,6.25588,6.27294,31216.80431034,0
+BSET.US,D,20080611,000000,6.25588,6.30668,6.22203,6.22769,43056.671026297,0
+BSET.US,D,20080612,000000,6.24993,6.26728,6.19922,6.22203,42539.84330892,0
+BSET.US,D,20080613,000000,6.25588,6.3292,6.20507,6.26728,54206.408667264,0
+BSET.US,D,20080616,000000,6.3181,6.44779,6.23881,6.39718,94532.301496386,0
+BSET.US,D,20080617,000000,6.40284,6.42537,6.24457,6.30668,58309.241399861,0
+BSET.US,D,20080618,000000,6.30112,6.33506,6.19922,6.31263,34934.067158542,0
+BSET.US,D,20080619,000000,6.3292,6.4198,6.19922,6.38558,39351.713599937,0
+BSET.US,D,20080620,000000,6.41405,6.43648,6.29547,6.39171,122920.90968663,0
+BSET.US,D,20080623,000000,6.39171,6.39171,6.21053,6.27841,23319.799843027,0
+BSET.US,D,20080624,000000,6.28396,6.39171,6.22769,6.26728,74841.575645024,0
+BSET.US,D,20080625,000000,6.27841,6.35778,6.24993,6.26728,31640.315912079,0
+BSET.US,D,20080626,000000,6.22769,6.43122,6.20507,6.26728,45259.341536074,0
+BSET.US,D,20080627,000000,6.23881,6.43648,6.23881,6.31263,64595.261057649,0
+BSET.US,D,20080630,000000,6.33506,6.471,6.24457,6.25588,61066.681344361,0
+BSET.US,D,20080701,000000,6.29547,6.3688,6.23325,6.34608,63210.901100386,0
+BSET.US,D,20080702,000000,6.41405,6.4198,6.21053,6.36324,92147.100562615,0
+BSET.US,D,20080703,000000,6.3292,6.35778,6.26143,6.27841,21080.213067724,0
+BSET.US,D,20080707,000000,6.29547,6.35194,6.19922,6.34608,66839.975092052,0
+BSET.US,D,20080708,000000,6.28981,6.35778,6.25588,6.26728,92991.047410635,0
+BSET.US,D,20080709,000000,6.32356,6.37465,6.23325,6.23325,110650.35320619,0
+BSET.US,D,20080710,000000,6.25588,6.34072,6.0976,6.14841,54758.101746529,0
+BSET.US,D,20080711,000000,6.22203,6.40284,6.19922,6.39718,132133.56883925,0
+BSET.US,D,20080714,000000,6.68544,6.7305,6.4198,6.42537,113579.04360467,0
+BSET.US,D,20080715,000000,6.33506,6.35778,6.12607,6.26143,68174.087910124,0
+BSET.US,D,20080716,000000,6.21619,6.50455,6.0976,6.471,63680.558034035,0
+BSET.US,D,20080717,000000,6.42537,6.71928,6.42537,6.63463,92003.537307788,0
+BSET.US,D,20080718,000000,6.60616,6.73635,6.58948,6.66273,44965.036863678,0
+BSET.US,D,20080721,000000,6.67393,6.72505,6.44779,6.53839,81319.354793188,0
+BSET.US,D,20080722,000000,6.41405,6.69081,6.23881,6.62888,83000.070326487,0
+BSET.US,D,20080723,000000,6.56696,6.75849,6.56696,6.72505,73785.360270225,0
+BSET.US,D,20080724,000000,6.74171,6.75322,6.48153,6.66827,46875.4536047,0
+BSET.US,D,20080725,000000,6.60616,6.71928,6.44253,6.65717,23299.290806623,0
+BSET.US,D,20080728,000000,6.55536,6.55536,6.39171,6.52171,27849.220532822,0
+BSET.US,D,20080729,000000,6.67393,6.7812,6.44779,6.65717,87851.482887823,0
+BSET.US,D,20080730,000000,6.62888,6.75849,6.51586,6.66273,14242.500330672,0
+BSET.US,D,20080731,000000,6.67393,6.75849,6.65717,6.71928,17693.145705624,0
+BSET.US,D,20080801,000000,6.77554,6.7812,6.66827,6.66827,40696.080936211,0
+BSET.US,D,20080804,000000,6.56081,6.72505,6.52679,6.69081,56425.486406164,0
+BSET.US,D,20080805,000000,6.66827,6.7812,6.3292,6.75849,68633.490325571,0
+BSET.US,D,20080806,000000,6.50455,6.7812,6.44779,6.75322,55879.946037821,0
+BSET.US,D,20080807,000000,6.72505,6.7305,6.6399,6.72505,25234.318391329,0
+BSET.US,D,20080808,000000,6.66273,6.7812,6.6399,6.7812,36775.778627611,0
+BSET.US,D,20080811,000000,6.7812,6.7812,6.62323,6.7812,73729.985871935,0
+BSET.US,D,20080812,000000,6.74171,6.81544,6.63463,6.67988,45730.023921542,0
+BSET.US,D,20080813,000000,6.62888,6.69657,6.55536,6.62888,28211.205025352,0
+BSET.US,D,20080814,000000,6.56696,6.76424,6.56696,6.76424,22506.616549613,0
+BSET.US,D,20080815,000000,6.70221,6.75849,6.6399,6.73635,17118.892686315,0
+BSET.US,D,20080818,000000,6.65112,6.72505,6.53282,6.53282,26816.590549887,0
+BSET.US,D,20080819,000000,6.51586,6.51586,6.26728,6.36324,19446.668318155,0
+BSET.US,D,20080820,000000,6.41405,6.52679,6.36324,6.44253,24437.542327038,0
+BSET.US,D,20080821,000000,6.3181,6.40284,6.10902,6.18225,62830.458475094,0
+BSET.US,D,20080822,000000,6.20507,6.26728,5.89993,5.93934,33268.733402547,0
+BSET.US,D,20080825,000000,5.96751,6.06932,5.91671,5.94489,27125.251547767,0
+BSET.US,D,20080826,000000,5.92246,5.99033,5.70734,5.71338,65608.407455999,0
+BSET.US,D,20080827,000000,5.51561,5.86571,5.51561,5.54955,156432.67517056,0
+BSET.US,D,20080828,000000,5.53249,5.91671,5.53249,5.61158,64437.341477338,0
+BSET.US,D,20080829,000000,5.60026,5.84884,5.49826,5.80934,88143.736656579,0
+BSET.US,D,20080902,000000,5.88277,6.21619,5.78663,5.96751,38485.206811874,0
+BSET.US,D,20080903,000000,5.97903,6.05254,5.94489,6.05254,33881.953591023,0
+BSET.US,D,20080904,000000,5.54955,5.87146,5.54955,5.73025,84118.838262317,0
+BSET.US,D,20080905,000000,5.84318,5.84318,5.66238,5.79813,22795.793962908,0
+BSET.US,D,20080908,000000,5.82084,6.05254,5.82084,6.05254,179458.1703412,0
+BSET.US,D,20080909,000000,6.01833,6.05254,5.8939,6.03548,106669.5492402,0
+BSET.US,D,20080910,000000,6.05254,6.05254,5.81519,5.95055,125983.93427355,0
+BSET.US,D,20080911,000000,5.87146,5.92811,5.57784,5.68491,81564.437778215,0
+BSET.US,D,20080912,000000,5.51561,5.89993,5.42532,5.73581,65010.569044826,0
+BSET.US,D,20080915,000000,5.73025,5.78116,5.41937,5.41937,17760.825525757,0
+BSET.US,D,20080916,000000,5.41937,5.63401,5.41937,5.60563,24463.178622543,0
+BSET.US,D,20080917,000000,5.39674,5.64005,5.171,5.37988,48735.623206531,0
+BSET.US,D,20080918,000000,5.27289,5.76985,5.09756,5.39674,99130.427458135,0
+BSET.US,D,20080919,000000,5.33482,6.04104,5.26109,5.78116,149417.55926861,0
+BSET.US,D,20080922,000000,5.89993,5.89993,5.5947,5.65116,33965.01518846,0
+BSET.US,D,20080923,000000,5.62308,5.62308,5.39128,5.52683,42008.659266059,0
+BSET.US,D,20080924,000000,5.48177,5.48177,5.09181,5.10292,123018.32760955,0
+BSET.US,D,20080925,000000,5.15392,5.36846,5.08595,5.28937,82168.428900309,0
+BSET.US,D,20080926,000000,5.22725,5.31765,5.08595,5.31765,23862.26385591,0
+BSET.US,D,20080929,000000,5.14807,5.14807,5.04656,5.05202,123718.71120274,0
+BSET.US,D,20080930,000000,5.03534,5.03534,4.83183,4.83183,89822.401286236,0
+BSET.US,D,20081001,000000,4.85981,5.02939,4.74123,5.01838,182256.6283585,0
+BSET.US,D,20081002,000000,5.06353,5.06353,4.79769,4.85981,103910.05839206,0
+BSET.US,D,20081003,000000,4.91072,4.91072,4.66214,4.86567,71912.885246551,0
+BSET.US,D,20081006,000000,4.75264,4.75264,4.22127,4.22127,94510.767008161,0
+BSET.US,D,20081007,000000,4.23277,4.34599,3.78614,4.06299,112687.92597292,0
+BSET.US,D,20081008,000000,4.00653,4.00653,3.66764,3.96732,86001.567804193,0
+BSET.US,D,20081009,000000,3.83148,4.02349,3.80905,3.83148,90769.918768095,0
+BSET.US,D,20081010,000000,3.68433,3.87127,3.67321,3.68433,187616.66502266,0
+BSET.US,D,20081013,000000,3.75796,3.76926,3.61099,3.69583,214635.26958111,0
+BSET.US,D,20081014,000000,3.76926,3.78614,3.68433,3.70168,153879.30013828,0
+BSET.US,D,20081015,000000,3.69583,3.77501,3.54322,3.67321,143553.00030893,0
+BSET.US,D,20081016,000000,3.65634,3.67321,3.45848,3.49241,104489.43867046,0
+BSET.US,D,20081017,000000,3.44697,3.81461,3.26061,3.32848,162087.01650712,0
+BSET.US,D,20081020,000000,3.26061,3.36827,3.04608,3.11413,158939.90487094,0
+BSET.US,D,20081021,000000,3.1589,3.1589,2.82558,2.93315,145901.28497717,0
+BSET.US,D,20081022,000000,3.0174,3.0174,2.67853,2.6954,98523.35998058,0
+BSET.US,D,20081023,000000,2.71275,2.71275,2.46399,2.48651,187191.10251728,0
+BSET.US,D,20081024,000000,2.26027,2.37905,1.97795,2.28855,169063.16523989,0
+BSET.US,D,20081027,000000,2.31692,2.31692,2.20419,2.24944,67914.648599616,0
+BSET.US,D,20081028,000000,2.24944,2.29987,2.21541,2.22098,58139.016397708,0
+BSET.US,D,20081029,000000,2.49773,2.50895,2.24944,2.35642,33407.169398274,0
+BSET.US,D,20081030,000000,2.40168,2.54854,2.40168,2.46399,69875.312479826,0
+BSET.US,D,20081031,000000,2.44712,2.52006,2.40168,2.49197,97859.892652915,0
+BSET.US,D,20081103,000000,2.54298,3.19283,2.54298,2.96689,180059.08510783,0
+BSET.US,D,20081104,000000,2.92145,2.96689,2.74611,2.81954,53821.864234692,0
+BSET.US,D,20081105,000000,2.71275,2.7972,2.65589,2.75215,92482.423307819,0
+BSET.US,D,20081106,000000,2.78024,4.52093,2.65589,2.85405,79751.438960113,0
+BSET.US,D,20081107,000000,2.90447,2.91053,2.56014,2.6052,33091.330237654,0
+BSET.US,D,20081110,000000,2.5656,3.46433,2.26632,2.31692,62970.94537446,0
+BSET.US,D,20081111,000000,2.35642,2.3735,2.26632,2.30582,19574.84979568,0
+BSET.US,D,20081112,000000,2.30582,2.32825,2.20928,2.2434,62938.130916215,0
+BSET.US,D,20081113,000000,2.2946,2.34521,2.11916,2.30582,64604.49012403,0
+BSET.US,D,20081114,000000,1.88171,2.42449,1.88171,2.17571,27484.159684835,0
+BSET.US,D,20081117,000000,2.18138,2.2434,2.09108,2.09108,18488.896318095,0
+BSET.US,D,20081118,000000,2.11916,2.24944,2.05129,2.24944,60505.759198715,0
+BSET.US,D,20081119,000000,2.13594,2.1924,1.97795,2.03443,35451.920327741,0
+BSET.US,D,20081120,000000,2.02896,2.02896,1.82524,1.82524,48813.557544865,0
+BSET.US,D,20081121,000000,1.81939,2.01755,1.75191,2.01755,46618.06519783,0
+BSET.US,D,20081124,000000,1.99473,2.28855,1.80281,2.26027,41770.754443774,0
+BSET.US,D,20081125,000000,2.28855,2.50895,2.26027,2.31692,30887.634276058,0
+BSET.US,D,20081126,000000,2.39592,2.39592,2.20419,2.20928,12808.91868604,0
+BSET.US,D,20081128,000000,2.23189,2.53722,2.22098,2.40168,264803.44898047,0
+BSET.US,D,20081201,000000,2.41279,2.45813,1.95543,2.05129,31915.136999892,0
+BSET.US,D,20081202,000000,2.1022,2.1022,1.91028,2.08512,55909.684140607,0
+BSET.US,D,20081203,000000,2.03443,2.08512,1.98927,2.08512,40830.415124657,0
+BSET.US,D,20081204,000000,2.04017,2.36794,2.03443,2.0628,14503.990544821,0
+BSET.US,D,20081205,000000,2.03443,2.1136,2.03443,2.1136,12872.496698893,0
+BSET.US,D,20081208,000000,2.24944,2.25471,1.93846,1.93846,34610.024383361,0
+BSET.US,D,20081209,000000,1.9609,2.0628,1.75747,1.89887,50935.217360846,0
+BSET.US,D,20081210,000000,1.89887,2.07411,1.75747,2.00615,40962.698409462,0
+BSET.US,D,20081211,000000,1.95543,2.07947,1.84212,1.96684,34406.984922962,0
+BSET.US,D,20081212,000000,1.88171,1.93261,1.76917,1.92735,33105.686563136,0
+BSET.US,D,20081215,000000,1.86484,2.13057,1.75191,1.75747,35369.884182125,0
+BSET.US,D,20081216,000000,1.80281,1.96684,1.70082,1.75747,57308.400423351,0
+BSET.US,D,20081217,000000,1.85948,1.86484,1.70082,1.84212,31888.475252566,0
+BSET.US,D,20081218,000000,1.77405,1.91028,1.7292,1.85948,56028.636551749,0
+BSET.US,D,20081219,000000,1.85948,2.08512,1.72383,2.08512,273460.31324654,0
+BSET.US,D,20081222,000000,2.08512,2.08512,1.79706,1.98341,40479.710602151,0
+BSET.US,D,20081223,000000,1.95543,1.95543,1.71817,1.71817,51436.663300921,0
+BSET.US,D,20081224,000000,1.74615,1.97795,1.74615,1.80866,13056.052574708,0
+BSET.US,D,20081226,000000,1.87039,1.9723,1.83684,1.87039,19406.675697168,0
+BSET.US,D,20081229,000000,1.85948,1.87039,1.70676,1.79706,255631.80790065,0
+BSET.US,D,20081230,000000,1.76917,1.92735,1.7292,1.9214,74710.31781204,0
+BSET.US,D,20081231,000000,1.86484,1.93261,1.75191,1.89292,90611.999187785,0
+BSET.US,D,20090102,000000,1.80866,1.93261,1.72383,1.9214,77185.758505987,0
+BSET.US,D,20090105,000000,1.85948,2.03443,1.76917,1.90443,79438.676154954,0
+BSET.US,D,20090106,000000,1.91564,2.1924,1.85372,1.98927,57057.164727403,0
+BSET.US,D,20090107,000000,1.96684,2.1022,1.89292,1.89292,54183.84872722,0
+BSET.US,D,20090108,000000,1.90443,2.02896,1.7292,2.02896,27751.802609905,0
+BSET.US,D,20090109,000000,2.03443,2.04017,1.77989,1.77989,16392.872797618,0
+BSET.US,D,20090112,000000,1.85372,1.93846,1.81939,1.88766,48807.404833944,0
+BSET.US,D,20090113,000000,1.88171,1.91028,1.77405,1.86484,27300.60380902,0
+BSET.US,D,20090114,000000,1.83684,1.83684,1.70082,1.70082,32533.484447468,0
+BSET.US,D,20090115,000000,1.73495,1.77405,1.58223,1.63324,97968.590545855,0
+BSET.US,D,20090116,000000,1.63878,1.68384,1.55425,1.63878,114264.04542056,0
+BSET.US,D,20090120,000000,1.62738,1.71817,1.55425,1.55425,27627.722939662,0
+BSET.US,D,20090121,000000,1.63324,1.7405,1.63324,1.68999,26816.590549887,0
+BSET.US,D,20090122,000000,1.67292,1.67292,1.42415,1.42415,26949.899286513,0
+BSET.US,D,20090123,000000,1.46929,1.50899,1.4183,1.50323,42162.477039089,0
+BSET.US,D,20090126,000000,1.68999,1.68999,1.53142,1.6107,14979.80018939,0
+BSET.US,D,20090127,000000,1.61636,1.61636,1.48062,1.57131,33238.995299762,0
+BSET.US,D,20090128,000000,1.68384,1.68384,1.54849,1.57131,18497.099932656,0
+BSET.US,D,20090129,000000,1.57131,1.63878,1.54849,1.54849,26272.075633365,0
+BSET.US,D,20090130,000000,1.54264,1.85948,1.54264,1.85948,51962.720084681,0
+BSET.US,D,20090202,000000,1.77405,1.7916,1.58223,1.78585,45176.279938638,0
+BSET.US,D,20090203,000000,1.75747,1.75747,1.41284,1.41284,150147.6809646,0
+BSET.US,D,20090204,000000,1.38466,1.40709,1.14701,1.15842,90798.631419059,0
+BSET.US,D,20090205,000000,1.15842,1.27143,1.12458,1.12458,111192.81721908,0
+BSET.US,D,20090206,000000,1.1865,1.1865,1.12458,1.16426,27106.793415002,0
+BSET.US,D,20090209,000000,1.16426,1.19255,1.11902,1.17539,18712.444814897,0
+BSET.US,D,20090210,000000,1.17539,1.17539,1.12458,1.12458,16608.217679859,0
+BSET.US,D,20090211,000000,1.12458,1.17539,1.11902,1.12458,57182.269849467,0
+BSET.US,D,20090212,000000,1.13022,1.14145,1.10205,1.12458,30472.326288879,0
+BSET.US,D,20090213,000000,1.11327,1.11327,1.03983,1.11327,36815.771248598,0
+BSET.US,D,20090217,000000,0.875907,0.989415,0.819444,0.819444,261950.64201669,0
+BSET.US,D,20090218,000000,0.825099,0.875907,0.819444,0.819444,67921.826762357,0
+BSET.US,D,20090219,000000,0.853672,0.853672,0.751571,0.791163,85319.642343765,0
+BSET.US,D,20090220,000000,0.762786,0.780046,0.542102,0.565116,1962088.2327888,0
+BSET.US,D,20090223,000000,0.706713,0.791163,0.559656,0.672582,498663.88928659,0
+BSET.US,D,20090224,000000,0.649861,0.700764,0.5933,0.5933,172238.98952704,0
+BSET.US,D,20090225,000000,0.616118,0.621287,0.57087,0.610267,108699.94384418,0
+BSET.US,D,20090226,000000,0.649861,0.661269,0.57087,0.57087,101876.58743262,0
+BSET.US,D,20090227,000000,0.57087,0.582084,0.542102,0.542102,128975.17723306,0
+BSET.US,D,20090302,000000,0.565116,0.565116,0.51431,0.519771,78669.587289808,0
+BSET.US,D,20090303,000000,0.531181,0.559656,0.519771,0.559656,42527.537887077,0
+BSET.US,D,20090304,000000,0.559656,0.604708,0.553512,0.565116,54444.31348955,0
+BSET.US,D,20090305,000000,0.565116,0.565116,0.350459,0.457682,121463.74265014,0
+BSET.US,D,20090306,000000,0.474581,0.480452,0.446476,0.463103,27882.034991069,0
+BSET.US,D,20090309,000000,0.480452,0.480452,0.44082,0.446476,24685.701667525,0
+BSET.US,D,20090310,000000,0.480452,0.51431,0.480452,0.491393,90397.679757364,0
+BSET.US,D,20090311,000000,0.536836,0.536836,0.491393,0.51431,25023.07531637,0
+BSET.US,D,20090312,000000,0.508849,0.508849,0.480452,0.480452,105597.95208811,0
+BSET.US,D,20090313,000000,0.491393,0.525623,0.480452,0.480452,19529.729915591,0
+BSET.US,D,20090316,000000,0.508849,0.508849,0.497244,0.508849,27465.701552071,0
+BSET.US,D,20090317,000000,0.536836,0.536836,0.508849,0.51431,17949.508660672,0
+BSET.US,D,20090318,000000,0.531181,0.542102,0.508849,0.542102,40696.080936211,0
+BSET.US,D,20090319,000000,0.536836,0.559656,0.508849,0.519771,37747.906953154,0
+BSET.US,D,20090320,000000,0.531181,0.587643,0.531181,0.587643,182089.47971182,0
+BSET.US,D,20090323,000000,0.587643,0.599053,0.565116,0.5933,29594.539530793,0
+BSET.US,D,20090324,000000,0.57087,0.63299,0.57087,0.63299,24424.211453376,0
+BSET.US,D,20090325,000000,0.666827,0.983274,0.666827,0.78541,104720.16533001,0
+BSET.US,D,20090326,000000,0.757422,0.983274,0.757422,0.983274,83208.237045985,0
+BSET.US,D,20090327,000000,1.01682,1.11327,0.9943,1.11327,55327.227506736,0
+BSET.US,D,20090330,000000,1.03983,1.09621,0.943584,0.960845,55464.638050642,0
+BSET.US,D,20090331,000000,0.9943,1.11327,0.983274,1.09621,25339.939928809,0
+BSET.US,D,20090401,000000,1.0568,1.06812,1.04539,1.06812,5404.1310924213,0
+BSET.US,D,20090402,000000,1.06812,1.19255,0.954993,0.954993,147739.92009078,0
+BSET.US,D,20090403,000000,0.943584,1.02268,0.887414,0.938026,69767.640038706,0
+BSET.US,D,20090406,000000,0.881271,1.16426,0.881271,1.04539,48368.511454901,0
+BSET.US,D,20090407,000000,1.03428,1.11902,1.03428,1.04539,42951.049488817,0
+BSET.US,D,20090408,000000,1.05115,1.0568,1.05115,1.0568,1277.7129679615,0
+BSET.US,D,20090409,000000,1.07923,1.12458,1.04539,1.10761,30808.674485902,0
+BSET.US,D,20090413,000000,1.10761,1.13022,1.0058,1.10761,101596.6390857,0
+BSET.US,D,20090414,000000,1.13022,1.1865,1.12458,1.1865,20341.887757184,0
+BSET.US,D,20090415,000000,1.14145,1.14145,1.09074,1.10205,15619.682125192,0
+BSET.US,D,20090416,000000,1.11327,1.13022,1.08518,1.13022,19227.221628634,0
+BSET.US,D,20090417,000000,1.13598,1.1865,1.13022,1.16963,60499.606487794,0
+BSET.US,D,20090420,000000,1.14701,1.14701,1.04539,1.0568,27734.369928961,0
+BSET.US,D,20090421,000000,1.07923,1.09074,1.04539,1.04539,45195.763523221,0
+BSET.US,D,20090422,000000,1.06812,1.07923,1.04539,1.06812,8568.6754095394,0
+BSET.US,D,20090423,000000,1.08518,1.10761,1.01185,1.0568,88620.571752968,0
+BSET.US,D,20090424,000000,1.07923,1.09621,1.0568,1.07923,27168.320524215,0
+BSET.US,D,20090427,000000,1.09621,1.09621,1.01682,1.09621,13787.199722505,0
+BSET.US,D,20090428,000000,1.27143,1.27143,1.15256,1.22639,78532.176745902,0
+BSET.US,D,20090429,000000,1.22639,1.29397,1.16963,1.25428,83253.356926074,0
+BSET.US,D,20090430,000000,1.25428,1.40709,1.25428,1.27719,48326.467930273,0
+BSET.US,D,20090501,000000,1.4299,1.45819,1.32801,1.32801,65314.102783604,0
+BSET.US,D,20090504,000000,1.32801,1.35062,1.29991,1.29991,56404.977369759,0
+BSET.US,D,20090505,000000,1.29397,1.33365,1.29397,1.30537,97096.956498691,0
+BSET.US,D,20090506,000000,1.32801,1.50899,1.32801,1.48062,47999.348799631,0
+BSET.US,D,20090507,000000,1.52577,1.55425,1.28841,1.35062,69753.283713223,0
+BSET.US,D,20090508,000000,1.3674,1.44131,1.33951,1.33951,33295.395149873,0
+BSET.US,D,20090511,000000,1.32801,1.32801,1.26588,1.27143,72253.335250856,0
+BSET.US,D,20090512,000000,1.29397,1.29991,1.27143,1.27143,4180.7670709302,0
+BSET.US,D,20090513,000000,1.27719,1.27719,1.14145,1.15256,9613.6108143169,0
+BSET.US,D,20090514,000000,1.20356,1.20356,1.05115,1.13022,27711.809988917,0
+BSET.US,D,20090515,000000,1.15842,1.17539,1.0568,1.09621,11175.373936472,0
+BSET.US,D,20090518,000000,1.26062,1.26062,1.09074,1.10761,32518.102670165,0
+BSET.US,D,20090519,000000,1.11327,1.13022,1.0568,1.10761,46441.687484758,0
+BSET.US,D,20090520,000000,1.11902,1.29991,1.11902,1.26588,45559.79891939,0
+BSET.US,D,20090521,000000,1.1982,1.26588,1.13022,1.14145,17146.57988546,0
+BSET.US,D,20090522,000000,1.16963,1.16963,1.13022,1.14145,6027.6057990992,0
+BSET.US,D,20090526,000000,1.16963,1.19255,1.05115,1.16426,29259.21678559,0
+BSET.US,D,20090527,000000,1.14701,1.19255,1.10205,1.11902,49680.064332929,0
+BSET.US,D,20090528,000000,1.13598,1.25428,1.13022,1.25428,9376.7314438521,0
+BSET.US,D,20090529,000000,1.21498,1.47496,1.19255,1.1982,58632.258723221,0
+BSET.US,D,20090601,000000,1.26588,1.32801,1.26588,1.32801,17723.909260229,0
+BSET.US,D,20090602,000000,1.26062,1.35609,1.26062,1.26062,13810.78511437,0
+BSET.US,D,20090603,000000,1.26062,1.27143,1.21498,1.27143,21234.030840753,0
+BSET.US,D,20090604,000000,1.27143,1.34497,1.26588,1.33951,19030.334879156,0
+BSET.US,D,20090605,000000,1.34497,1.35062,1.27143,1.28285,14088.682557643,0
+BSET.US,D,20090608,000000,1.27719,1.40709,1.23769,1.40709,19536.908078333,0
+BSET.US,D,20090609,000000,1.39587,1.40144,1.31142,1.40144,11599.910990033,0
+BSET.US,D,20090610,000000,1.34497,1.41284,1.25428,1.41284,6817.2037006484,0
+BSET.US,D,20090611,000000,1.4183,1.69536,1.4183,1.69536,33698.397715209,0
+BSET.US,D,20090612,000000,1.64454,1.64454,1.52021,1.55425,52426.224307408,0
+BSET.US,D,20090615,000000,1.48637,1.50323,1.40709,1.44131,21545.768194092,0
+BSET.US,D,20090616,000000,1.50899,1.57131,1.46929,1.53142,34594.642606059,0
+BSET.US,D,20090617,000000,1.58223,1.58223,1.40709,1.50899,10617.528146287,0
+BSET.US,D,20090618,000000,1.51436,1.52021,1.33951,1.35609,41492.857000502,0
+BSET.US,D,20090619,000000,1.36212,1.3674,1.32264,1.32264,12026.498947233,0
+BSET.US,D,20090622,000000,1.29991,1.52577,1.09621,1.31142,34287.00706,0
+BSET.US,D,20090623,000000,1.32264,1.4299,1.24345,1.4183,17870.548870517,0
+BSET.US,D,20090624,000000,1.40144,1.47496,1.40144,1.47496,20725.406737937,0
+BSET.US,D,20090625,000000,1.46355,1.48062,1.46355,1.46355,10479.09215056,0
+BSET.US,D,20090626,000000,1.48062,1.54849,1.44678,1.44678,155200.08208269,0
+BSET.US,D,20090629,000000,1.44131,1.46929,1.44131,1.46355,10108.90404347,0
+BSET.US,D,20090630,000000,1.48062,1.55425,1.46929,1.55425,14960.316604808,0
+BSET.US,D,20090701,000000,1.55425,1.55941,1.46929,1.46929,22139.504797985,0
+BSET.US,D,20090702,000000,1.46929,1.55425,1.46929,1.55425,13244.735709624,0
+BSET.US,D,20090706,000000,1.46355,1.49173,1.46355,1.46355,47919.363557657,0
+BSET.US,D,20090707,000000,1.46355,1.49759,1.45819,1.46929,17133.249011798,0
+BSET.US,D,20090708,000000,1.57131,1.57131,1.46929,1.48062,5622.5523301226,0
+BSET.US,D,20090709,000000,1.46929,1.49759,1.45234,1.46355,35339.12062752,0
+BSET.US,D,20090710,000000,1.46929,1.48637,1.44678,1.48637,29718.619201036,0
+BSET.US,D,20090713,000000,1.36212,1.45819,1.35609,1.45819,30713.307466625,0
+BSET.US,D,20090714,000000,1.46355,1.48062,1.44131,1.48062,13646.712823139,0
+BSET.US,D,20090715,000000,1.46355,1.49759,1.44131,1.44131,54638.123883566,0
+BSET.US,D,20090716,000000,1.45234,1.46929,1.45234,1.46355,1946.3075547279,0
+BSET.US,D,20090717,000000,1.4299,1.46929,1.40144,1.40144,9763.3267800652,0
+BSET.US,D,20090720,000000,1.45234,1.47496,1.42415,1.47496,8667.118784278,0
+BSET.US,D,20090721,000000,1.48062,1.48062,1.3791,1.39002,10859.534775852,0
+BSET.US,D,20090722,000000,1.38466,1.47496,1.38466,1.47496,14284.5438553,0
+BSET.US,D,20090723,000000,1.38466,1.43537,1.38466,1.38466,12346.439915133,0
+BSET.US,D,20090724,000000,0.9943,1.3791,0.9943,1.35609,54097.710774324,0
+BSET.US,D,20090727,000000,1.35062,1.35609,1.29991,1.34497,22213.337329039,0
+BSET.US,D,20090728,000000,1.33365,1.41284,1.22639,1.41284,24176.052112889,0
+BSET.US,D,20090729,000000,1.40709,1.41284,1.34497,1.34497,6870.5271952985,0
+BSET.US,D,20090730,000000,1.3674,1.4183,1.26588,1.37315,56372.162911514,0
+BSET.US,D,20090731,000000,1.33365,1.44131,1.33365,1.41284,6975.1232809583,0
+BSET.US,D,20090803,000000,1.3791,1.57676,1.3791,1.50899,27210.364048842,0
+BSET.US,D,20090804,000000,1.54849,1.63324,1.53717,1.63324,28325.030177394,0
+BSET.US,D,20090805,000000,1.66718,1.71222,1.52577,1.71222,34379.297723818,0
+BSET.US,D,20090806,000000,1.70082,1.8312,1.67292,1.72383,19633.300549431,0
+BSET.US,D,20090807,000000,1.7292,1.77405,1.70082,1.76917,14479.379701136,0
+BSET.US,D,20090810,000000,1.72383,1.74615,1.69536,1.69536,21423.739427489,0
+BSET.US,D,20090811,000000,1.72383,1.86484,1.72383,1.86484,14049.715388475,0
+BSET.US,D,20090812,000000,1.87039,1.87039,1.72383,1.72383,31913.086096251,0
+BSET.US,D,20090813,000000,1.72383,1.81939,1.72383,1.78585,10617.528146287,0
+BSET.US,D,20090814,000000,1.76917,1.76917,1.67838,1.67838,16794.849911134,0
+BSET.US,D,20090817,000000,1.7292,1.76917,1.7292,1.75191,16791.773555673,0
+BSET.US,D,20090818,000000,1.69536,1.74615,1.52577,1.71222,25327.634506967,0
+BSET.US,D,20090819,000000,1.72383,1.88766,1.72383,1.88766,18681.68126029,0
+BSET.US,D,20090820,000000,1.82524,2.07411,1.80866,1.94364,108979.8921911,0
+BSET.US,D,20090821,000000,1.89887,2.04554,1.89887,1.90443,24215.019282056,0
+BSET.US,D,20090824,000000,1.98927,2.31118,1.98927,2.28855,137264.9297475,0
+BSET.US,D,20090825,000000,2.2946,2.54298,2.28855,2.54298,272281.04365332,0
+BSET.US,D,20090826,000000,2.53722,2.58266,2.51488,2.58266,258931.71185804,0
+BSET.US,D,20090827,000000,2.51488,2.59408,2.51488,2.59408,52092.952465845,0
+BSET.US,D,20090828,000000,2.59954,2.80861,2.59954,2.68447,203206.60904507,0
+BSET.US,D,20090831,000000,2.68447,2.88215,2.68447,2.85942,153400.41413825,0
+BSET.US,D,20090901,000000,2.86518,2.88215,2.67853,2.74065,194374.39251773,0
+BSET.US,D,20090902,000000,2.74065,2.74065,2.50895,2.58803,101124.93124841,0
+BSET.US,D,20090903,000000,2.59408,2.75215,2.58803,2.67853,67320.911995723,0
+BSET.US,D,20090904,000000,2.68447,2.68447,2.52631,2.52631,41900.986824938,0
+BSET.US,D,20090908,000000,2.59408,2.79174,2.59408,2.79174,28753.669038234,0
+BSET.US,D,20090909,000000,2.83144,2.88215,2.66205,2.77477,45193.712619582,0
+BSET.US,D,20090910,000000,2.75215,2.77477,2.41279,2.44712,81693.64470756,0
+BSET.US,D,20090911,000000,2.44107,2.48114,2.20419,2.45813,103607.5501051,0
+BSET.US,D,20090914,000000,2.4752,2.57146,2.46399,2.48651,32066.90386928,0
+BSET.US,D,20090915,000000,2.45813,2.5656,2.45813,2.46399,45394.701176339,0
+BSET.US,D,20090916,000000,2.45258,2.57146,2.44107,2.57146,25516.317641883,0
+BSET.US,D,20090917,000000,2.53722,2.53722,2.41874,2.4752,24421.135097914,0
+BSET.US,D,20090918,000000,2.44107,2.48651,2.40168,2.40168,54036.183665112,0
+BSET.US,D,20090921,000000,2.49773,2.6052,2.4752,2.6052,31202.447984856,0
+BSET.US,D,20090922,000000,2.59408,2.70134,2.56014,2.70134,14998.258322155,0
+BSET.US,D,20090923,000000,2.64449,2.68447,2.48114,2.56014,40812.982443713,0
+BSET.US,D,20090924,000000,2.54298,2.5656,2.3735,2.39592,29732.975526518,0
+BSET.US,D,20090925,000000,2.3848,2.52006,2.15866,2.52006,18120.759114644,0
+BSET.US,D,20090928,000000,2.76893,2.76893,2.3848,2.44712,17639.822210974,0
+BSET.US,D,20090929,000000,2.42449,2.42449,2.32825,2.32825,11488.136741631,0
+BSET.US,D,20090930,000000,2.70134,2.70134,2.3735,2.41874,38763.104255146,0
+BSET.US,D,20091001,000000,2.31692,2.53176,2.153,2.153,79824.246039346,0
+BSET.US,D,20091002,000000,2.14188,2.65044,1.9214,2.59954,76662.778077689,0
+BSET.US,D,20091005,000000,2.52006,2.52631,2.15866,2.25471,56025.560196288,0
+BSET.US,D,20091006,000000,2.32278,2.50895,2.31118,2.4752,63414.966012605,0
+BSET.US,D,20091007,000000,2.46944,2.50895,2.20928,2.42995,48723.317784688,0
+BSET.US,D,20091008,000000,2.53176,2.6165,2.49197,2.50358,64258.912860624,0
+BSET.US,D,20091009,000000,2.44107,2.52006,2.26027,2.28855,61823.464787664,0
+BSET.US,D,20091012,000000,2.31692,2.62762,2.31692,2.6165,53123.53154514,0
+BSET.US,D,20091013,000000,2.3735,2.58266,2.2946,2.57146,74041.723225273,0
+BSET.US,D,20091014,000000,2.57681,2.73528,2.3735,2.49197,68866.267888755,0
+BSET.US,D,20091015,000000,2.54298,2.71275,2.49773,2.57146,70730.539297867,0
+BSET.US,D,20091016,000000,2.57681,2.62762,2.46944,2.53722,41150.356092557,0
+BSET.US,D,20091019,000000,2.54298,2.71275,2.54298,2.58266,48142.912054459,0
+BSET.US,D,20091020,000000,2.65589,2.66732,2.54298,2.58803,31503.930819994,0
+BSET.US,D,20091021,000000,2.54298,2.61095,2.54298,2.58803,9211.6337008009,0
+BSET.US,D,20091022,000000,2.55439,2.57681,2.45813,2.57681,26244.38843422,0
+BSET.US,D,20091023,000000,2.6052,2.6052,2.49773,2.53176,19214.916206791,0
+BSET.US,D,20091026,000000,2.49197,2.50895,2.17017,2.22683,73274.685263769,0
+BSET.US,D,20091027,000000,2.22683,2.28855,2.11916,2.11916,67304.5047666,0
+BSET.US,D,20091028,000000,2.153,2.21541,2.02292,2.09654,60291.439768294,0
+BSET.US,D,20091029,000000,2.16431,2.20419,2.0628,2.0628,18042.82477631,0
+BSET.US,D,20091030,000000,2.10804,2.20419,2.09654,2.18138,27066.800794015,0
+BSET.US,D,20091102,000000,2.17017,2.20419,2.08512,2.09108,94231.844113069,0
+BSET.US,D,20091103,000000,2.12482,2.19845,2.01199,2.1022,83083.131923921,0
+BSET.US,D,20091104,000000,2.04554,2.20419,2.01755,2.01755,65784.785169074,0
+BSET.US,D,20091105,000000,2.07411,2.21541,2.00615,2.20928,93741.678143016,0
+BSET.US,D,20091106,000000,2.14188,2.14188,2.02292,2.02896,24927.708297091,0
+BSET.US,D,20091109,000000,2.03443,2.18704,2.03443,2.04017,61902.42457782,0
+BSET.US,D,20091110,000000,2.03443,2.15866,2.02292,2.04017,54375.608217597,0
+BSET.US,D,20091111,000000,2.1022,2.14754,2.07411,2.07411,10874.916553154,0
+BSET.US,D,20091112,000000,2.07411,2.09108,2.04017,2.05694,8406.6540219488,0
+BSET.US,D,20091113,000000,2.04017,2.05694,2.02896,2.02896,20246.520737906,0
+BSET.US,D,20091116,000000,2.07947,2.07947,2.02896,2.04017,18617.077795618,0
+BSET.US,D,20091117,000000,2.07411,2.07947,1.90443,1.93846,62191.601991114,0
+BSET.US,D,20091118,000000,1.93846,2.24944,1.93846,2.2434,85480.638279535,0
+BSET.US,D,20091119,000000,2.22683,2.26027,2.0628,2.0628,24121.703166419,0
+BSET.US,D,20091120,000000,2.04554,2.04554,1.92735,1.92735,26656.620065938,0
+BSET.US,D,20091123,000000,1.97795,2.08512,1.93261,1.96684,56394.722851558,0
+BSET.US,D,20091124,000000,1.98927,2.12482,1.96684,2.12482,12372.076210638,0
+BSET.US,D,20091125,000000,2.09108,2.11916,2.00615,2.05694,35162.742914445,0
+BSET.US,D,20091127,000000,1.97795,2.01755,1.94967,1.9609,18935.993311698,0
+BSET.US,D,20091130,000000,1.9723,2.08512,1.96684,2.08512,15499.704262229,0
+BSET.US,D,20091201,000000,2.1022,2.11916,2.02896,2.1022,14388.114489139,0
+BSET.US,D,20091202,000000,2.09654,2.14188,2.01199,2.05129,14437.336176509,0
+BSET.US,D,20091203,000000,2.0628,2.09108,1.98341,2.03443,11733.219726658,0
+BSET.US,D,20091204,000000,2.0628,2.08512,1.92735,2.08512,22449.191247683,0
+BSET.US,D,20091207,000000,2.09108,2.19845,1.9609,2.03443,14027.155448432,0
+BSET.US,D,20091208,000000,1.98927,1.99473,1.90443,1.90443,36222.034644706,0
+BSET.US,D,20091209,000000,1.9214,2.00049,1.89887,2.00049,22377.40962027,0
+BSET.US,D,20091210,000000,1.94364,2.00615,1.94364,1.98927,16261.614964633,0
+BSET.US,D,20091211,000000,1.9723,2.00615,1.92735,1.99473,22160.013834388,0
+BSET.US,D,20091214,000000,2.00049,2.00049,1.90443,1.90443,27114.997029565,0
+BSET.US,D,20091215,000000,1.91028,2.11916,1.89887,2.11916,57907.264286344,0
+BSET.US,D,20091216,000000,2.1022,2.23189,1.89887,2.07411,173312.63758277,0
+BSET.US,D,20091217,000000,2.05129,2.153,1.94364,1.98341,78792.641508231,0
+BSET.US,D,20091218,000000,1.98341,2.15866,1.89887,1.90443,86207.683620052,0
+BSET.US,D,20091221,000000,1.91028,1.96684,1.83684,1.95543,72229.74985899,0
+BSET.US,D,20091222,000000,1.94967,2.04017,1.90443,2.02896,17074.798258047,0
+BSET.US,D,20091223,000000,2.02896,2.05694,1.9214,2.05694,24068.379671768,0
+BSET.US,D,20091224,000000,1.97795,2.00615,1.97795,1.97795,4550.9551780201,0
+BSET.US,D,20091228,000000,1.96684,1.98927,1.87039,1.87634,12634.591876607,0
+BSET.US,D,20091229,000000,1.88766,2.03443,1.86484,1.99473,19937.859740028,0
+BSET.US,D,20091230,000000,1.94364,1.98927,1.84816,1.84816,20607.479778615,0
+BSET.US,D,20091231,000000,1.88171,1.98927,1.87039,1.96684,27663.613753368,0
+BSET.US,D,20100104,000000,1.95543,2.03443,1.89292,1.9609,13888.719452705,0
+BSET.US,D,20100105,000000,1.94967,2.05694,1.94967,1.97795,18282.780502236,0
+BSET.US,D,20100106,000000,1.98341,2.0628,1.89887,2.03443,25052.813419155,0
+BSET.US,D,20100107,000000,2.02896,2.02896,1.89292,1.96684,22900.390048569,0
+BSET.US,D,20100108,000000,1.93846,1.93846,1.9214,1.9214,5088.2919318017,0
+BSET.US,D,20100111,000000,1.93261,1.9723,1.88766,1.92735,11652.209032862,0
+BSET.US,D,20100112,000000,1.91028,1.93846,1.91028,1.9214,4776.5545784627,0
+BSET.US,D,20100113,000000,1.90443,1.9609,1.86484,1.91564,16243.15683187,0
+BSET.US,D,20100114,000000,1.88766,2.07947,1.88171,2.04554,30791.241804959,0
+BSET.US,D,20100115,000000,2.34521,2.3735,2.03443,2.3735,100759.87040042,0
+BSET.US,D,20100119,000000,2.3337,2.3337,2.153,2.22683,61664.519755534,0
+BSET.US,D,20100120,000000,2.23189,2.23189,2.0628,2.09108,32614.495141263,0
+BSET.US,D,20100121,000000,2.08512,2.13057,2.01199,2.09654,18681.68126029,0
+BSET.US,D,20100122,000000,2.1022,2.31692,1.94364,2.30582,35977.9771115,0
+BSET.US,D,20100125,000000,2.3735,2.49773,2.32825,2.40168,58463.059172889,0
+BSET.US,D,20100126,000000,2.34521,2.34521,2.11916,2.20419,50170.230302981,0
+BSET.US,D,20100127,000000,2.24944,2.32278,2.19845,2.32278,14730.615397084,0
+BSET.US,D,20100128,000000,2.31118,2.51488,2.31118,2.48114,54565.316804332,0
+BSET.US,D,20100129,000000,2.48651,2.54298,2.43561,2.46399,29443.798113224,0
+BSET.US,D,20100201,000000,2.46399,2.49773,2.34521,2.41279,13671.323666824,0
+BSET.US,D,20100202,000000,2.39592,2.48651,2.39592,2.44712,6636.7241802943,0
+BSET.US,D,20100203,000000,2.42995,2.46399,2.41874,2.44712,14466.048827474,0
+BSET.US,D,20100204,000000,2.43561,2.45258,2.41279,2.42995,17976.170407998,0
+BSET.US,D,20100205,000000,2.3735,2.45813,2.3735,2.39036,16073.957281537,0
+BSET.US,D,20100208,000000,2.43561,2.53722,2.32825,2.34521,31417.792867097,0
+BSET.US,D,20100209,000000,2.39036,2.57146,2.2434,2.53722,138404.20671973,0
+BSET.US,D,20100210,000000,2.49197,2.51488,2.37905,2.40168,23399.785085003,0
+BSET.US,D,20100211,000000,2.25471,2.57146,2.19845,2.54854,69936.839589037,0
+BSET.US,D,20100212,000000,2.53722,2.55439,2.42449,2.55439,20487.501915653,0
+BSET.US,D,20100216,000000,2.53722,2.54298,2.49197,2.50358,26133.639637638,0
+BSET.US,D,20100217,000000,2.48114,2.54298,2.43561,2.52006,14828.033320003,0
+BSET.US,D,20100218,000000,2.50895,2.5656,2.50895,2.54298,34791.529355535,0
+BSET.US,D,20100219,000000,2.52006,2.52006,2.41279,2.48651,17931.050527909,0
+BSET.US,D,20100222,000000,2.50895,2.57146,2.33946,2.44712,56803.878127815,0
+BSET.US,D,20100223,000000,2.3337,2.56014,2.3337,2.56014,35258.109933723,0
+BSET.US,D,20100224,000000,2.54854,2.54854,2.35096,2.35096,26996.044618423,0
+BSET.US,D,20100225,000000,2.35096,2.5656,2.35096,2.53722,38402.145214438,0
+BSET.US,D,20100226,000000,2.53722,2.55439,2.31692,2.31692,17294.244947568,0
+BSET.US,D,20100301,000000,2.39036,2.5656,2.39036,2.5656,19988.106879218,0
+BSET.US,D,20100302,000000,2.53722,2.54298,2.49197,2.49773,31516.236241836,0
+BSET.US,D,20100303,000000,2.51488,2.62762,2.51488,2.58803,57016.146654595,0
+BSET.US,D,20100304,000000,2.59954,2.71275,2.59954,2.71275,86520.446425211,0
+BSET.US,D,20100305,000000,2.71275,2.75781,2.66205,2.71275,26572.533016682,0
+BSET.US,D,20100308,000000,2.71831,2.81954,2.71831,2.81954,10836.974835808,0
+BSET.US,D,20100309,000000,2.81418,2.82558,2.73528,2.76376,57002.815780933,0
+BSET.US,D,20100310,000000,2.78609,2.88215,2.74611,2.88215,45901.274375515,0
+BSET.US,D,20100311,000000,2.85405,2.93841,2.85405,2.8878,30358.501136837,0
+BSET.US,D,20100312,000000,2.9272,3.05154,2.9272,3.05154,64391.196145429,0
+BSET.US,D,20100315,000000,3.05154,3.27788,3.01253,3.27788,165796.07574075,0
+BSET.US,D,20100316,000000,3.27788,3.56019,3.27788,3.46968,216744.62397526,0
+BSET.US,D,20100317,000000,3.46968,3.52626,3.39069,3.47534,66533.364997815,0
+BSET.US,D,20100318,000000,3.50938,3.51503,3.27788,3.4812,83192.855268682,0
+BSET.US,D,20100319,000000,3.46968,3.46968,2.59408,2.82558,566253.4696592,0
+BSET.US,D,20100322,000000,2.84802,2.88215,2.76893,2.83699,190474.59924554,0
+BSET.US,D,20100323,000000,2.81418,3.00073,2.81418,2.98356,53169.676877049,0
+BSET.US,D,20100324,000000,3.04012,3.15315,3.029,3.09122,50661.421724855,0
+BSET.US,D,20100325,000000,3.08547,3.19849,2.94436,3.15315,13749.258005158,0
+BSET.US,D,20100326,000000,3.12496,3.3004,3.12496,3.16475,28408.091774829,0
+BSET.US,D,20100329,000000,3.24968,3.30586,3.17606,3.24394,31581.865158329,0
+BSET.US,D,20100330,000000,3.19849,3.34536,3.17606,3.24394,19459.999191818,0
+BSET.US,D,20100331,000000,3.25505,3.32273,3.18729,3.18729,14903.916754697,0
+BSET.US,D,20100401,000000,3.17606,3.37939,3.16475,3.37939,41405.693595785,0
+BSET.US,D,20100405,000000,3.37939,3.47534,3.35101,3.43604,60768.274864685,0
+BSET.US,D,20100406,000000,3.45311,3.51503,3.3397,3.46433,31515.210790017,0
+BSET.US,D,20100407,000000,3.47534,3.49797,3.40182,3.46968,24506.247598991,0
+BSET.US,D,20100408,000000,3.48666,3.532,3.45848,3.50372,34837.674687444,0
+BSET.US,D,20100409,000000,3.49797,3.49797,3.30586,3.44697,45734.125728824,0
+BSET.US,D,20100412,000000,3.40767,3.49797,3.37384,3.44697,49045.309656228,0
+BSET.US,D,20100413,000000,3.39069,3.50372,3.39069,3.45848,38177.571265815,0
+BSET.US,D,20100414,000000,3.45311,3.50372,3.37939,3.43604,36257.925458412,0
+BSET.US,D,20100415,000000,3.39615,3.48666,3.39615,3.45311,12752.51883593,0
+BSET.US,D,20100416,000000,3.39069,3.4812,3.35696,3.46968,25470.172309973,0
+BSET.US,D,20100419,000000,3.41333,3.45848,3.23808,3.33404,56783.369091411,0
+BSET.US,D,20100420,000000,3.29455,3.39069,3.26061,3.32848,34942.270773104,0
+BSET.US,D,20100421,000000,3.43039,3.43604,3.17041,3.32848,46087.90660679,0
+BSET.US,D,20100422,000000,3.26061,3.38524,3.22667,3.37384,26276.177440646,0
+BSET.US,D,20100423,000000,3.31172,3.37939,3.27182,3.31172,35851.846537617,0
+BSET.US,D,20100426,000000,3.30586,3.41909,3.28314,3.28314,39243.015706997,0
+BSET.US,D,20100427,000000,3.34536,3.37384,3.33404,3.37384,49633.919001021,0
+BSET.US,D,20100428,000000,3.40767,3.41333,3.36827,3.40767,11746.55060032,0
+BSET.US,D,20100429,000000,3.40767,3.42463,3.37939,3.42463,16250.334994611,0
+BSET.US,D,20100430,000000,3.43039,3.45311,3.35101,3.38524,41876.375981254,0
+BSET.US,D,20100503,000000,3.38524,3.42463,3.31172,3.33404,9592.0763260928,0
+BSET.US,D,20100504,000000,3.27182,3.30586,3.2099,3.28314,27086.284378599,0
+BSET.US,D,20100505,000000,3.26627,3.33404,3.1196,3.14203,14229.169457009,0
+BSET.US,D,20100506,000000,3.16475,3.27788,2.65044,3.0174,84747.440228096,0
+BSET.US,D,20100507,000000,2.98356,3.06889,2.82558,2.84255,83106.717315787,0
+BSET.US,D,20100510,000000,2.88215,3.00073,2.88215,2.93841,37650.489030236,0
+BSET.US,D,20100511,000000,2.9272,3.27788,2.86518,3.26061,130224.17755005,0
+BSET.US,D,20100512,000000,3.27182,3.32273,3.21546,3.27788,40405.878071096,0
+BSET.US,D,20100513,000000,3.23233,3.34536,3.23233,3.27788,13995.366442005,0
+BSET.US,D,20100514,000000,3.22667,3.22667,3.08547,3.1589,16701.533795496,0
+BSET.US,D,20100517,000000,3.17041,3.24394,3.02344,3.14203,18777.048279569,0
+BSET.US,D,20100518,000000,3.06889,3.15315,2.98356,3.05709,30112.39269999,0
+BSET.US,D,20100519,000000,3.10253,3.22667,2.9783,3.20415,61970.104397953,0
+BSET.US,D,20100520,000000,3.1196,3.15315,2.88215,2.9272,113661.07975028,0
+BSET.US,D,20100521,000000,2.84255,2.96123,2.76893,2.87044,38913.845672714,0
+BSET.US,D,20100524,000000,2.93315,3.02344,2.87044,2.96123,19564.595277477,0
+BSET.US,D,20100525,000000,2.90447,3.00609,2.85405,2.9272,25672.186318551,0
+BSET.US,D,20100526,000000,2.96123,3.10253,2.8878,2.9272,17178.368891887,0
+BSET.US,D,20100527,000000,2.89326,3.02344,2.8878,3.00609,31379.85114975,0
+BSET.US,D,20100528,000000,2.95539,3.36241,2.8878,3.01253,30472.326288879,0
+BSET.US,D,20100601,000000,3.029,3.3397,2.82558,3.18729,20514.163662976,0
+BSET.US,D,20100602,000000,3.1081,3.24968,3.04608,3.22103,38770.282417887,0
+BSET.US,D,20100603,000000,3.19283,3.23808,3.09122,3.1081,36116.413107226,0
+BSET.US,D,20100604,000000,3.07972,3.16475,2.93841,3.09122,14740.869915285,0
+BSET.US,D,20100607,000000,3.09122,3.09122,2.98356,2.9896,11205.112039257,0
+BSET.US,D,20100608,000000,2.94436,3.02344,2.87669,2.8878,13140.139623963,0
+BSET.US,D,20100609,000000,2.8878,2.96689,2.88215,2.92145,17168.114373686,0
+BSET.US,D,20100610,000000,2.96689,2.99516,2.89326,2.93315,3576.775948836,0
+BSET.US,D,20100611,000000,2.92145,3.07972,2.92145,3.01253,19289.774189666,0
+BSET.US,D,20100614,000000,3.00073,3.00073,2.90447,2.90447,19730.718472348,0
+BSET.US,D,20100615,000000,2.90447,3.15315,2.86518,3.09688,110147.88181429,0
+BSET.US,D,20100616,000000,2.90447,2.97255,2.90447,2.94436,23318.774391207,0
+BSET.US,D,20100617,000000,3.09122,3.09688,2.88215,2.98356,24421.135097914,0
+BSET.US,D,20100618,000000,2.8878,2.9896,2.87669,2.95539,33937.327989313,0
+BSET.US,D,20100621,000000,2.88215,2.96689,2.87044,2.89921,39520.913150269,0
+BSET.US,D,20100622,000000,2.87044,2.88215,2.82558,2.82558,35558.56731704,0
+BSET.US,D,20100623,000000,2.83699,2.93841,2.62207,2.71275,32555.018935693,0
+BSET.US,D,20100624,000000,2.73528,2.76376,2.65589,2.70134,13513.404086514,0
+BSET.US,D,20100625,000000,2.72972,2.93841,2.62762,2.62762,132381.72817973,0
+BSET.US,D,20100628,000000,2.63923,2.65589,2.54298,2.57681,31505.981723634,0
+BSET.US,D,20100629,000000,2.55439,2.57146,2.44107,2.45813,29316.642087521,0
+BSET.US,D,20100630,000000,2.41562,2.5576,2.393,2.42148,82046.400133706,0
+BSET.US,D,20100701,000000,2.40733,2.53722,2.28289,2.31118,55181.613348269,0
+BSET.US,D,20100702,000000,2.16431,2.3337,2.16431,2.26027,36045.656931632,0
+BSET.US,D,20100706,000000,2.29987,2.29987,2.17571,2.20928,100425.57310704,0
+BSET.US,D,20100707,000000,2.2434,2.29987,2.21541,2.28855,52288.813763502,0
+BSET.US,D,20100708,000000,2.27734,2.30582,2.13057,2.13057,30445.664541554,0
+BSET.US,D,20100709,000000,2.23784,2.67853,2.23784,2.5656,62403.870517893,0
+BSET.US,D,20100712,000000,2.59408,2.68447,2.59408,2.65044,11953.691867999,0
+BSET.US,D,20100713,000000,2.67297,2.6954,2.24944,2.45258,97403.566592929,0
+BSET.US,D,20100714,000000,2.46399,2.48114,2.40168,2.4752,8776.8421290387,0
+BSET.US,D,20100715,000000,2.48114,2.5656,2.48114,2.54298,11189.730261955,0
+BSET.US,D,20100716,000000,2.58266,2.6165,2.52006,2.52006,23111.633123528,0
+BSET.US,D,20100719,000000,2.53176,2.62762,2.48651,2.53722,26076.214335708,0
+BSET.US,D,20100720,000000,2.49773,2.56014,2.34521,2.56014,60714.951370034,0
+BSET.US,D,20100721,000000,2.52006,2.59408,2.44712,2.52631,19666.115007676,0
+BSET.US,D,20100722,000000,2.52631,2.5656,2.52631,2.52631,12392.585247042,0
+BSET.US,D,20100723,000000,2.52631,2.5656,2.52631,2.55439,11148.712189147,0
+BSET.US,D,20100726,000000,2.45813,2.57681,2.45813,2.5656,17841.836219552,0
+BSET.US,D,20100727,000000,2.57146,2.6052,2.54854,2.58266,13771.817945203,0
+BSET.US,D,20100728,000000,2.6052,2.66732,2.6052,2.65044,31854.6353425,0
+BSET.US,D,20100729,000000,2.66205,2.70134,2.64449,2.68983,46112.517450474,0
+BSET.US,D,20100730,000000,2.71275,2.74065,2.68447,2.71831,6234.7470667783,0
+BSET.US,D,20100802,000000,2.74611,2.7972,2.74611,2.7972,62804.822179589,0
+BSET.US,D,20100803,000000,2.7972,2.7972,2.66732,2.74611,30084.705500846,0
+BSET.US,D,20100804,000000,2.78024,2.80861,2.74065,2.74065,12287.989161382,0
+BSET.US,D,20100805,000000,2.75781,2.80861,2.74611,2.80306,8761.4603517359,0
+BSET.US,D,20100806,000000,2.7972,2.80861,2.68447,2.78609,18373.020262413,0
+BSET.US,D,20100809,000000,2.76893,2.80861,2.76893,2.80861,18875.491654307,0
+BSET.US,D,20100810,000000,2.76376,2.80861,2.76376,2.80861,12915.56567534,0
+BSET.US,D,20100811,000000,2.80306,2.81954,2.80306,2.81418,2904.0795547888,0
+BSET.US,D,20100812,000000,2.75781,2.82558,2.75781,2.82558,4267.9304756466,0
+BSET.US,D,20100813,000000,2.81954,2.82558,2.80306,2.80306,6092.2092637713,0
+BSET.US,D,20100816,000000,2.80306,2.80306,2.68447,2.76893,48678.1979046,0
+BSET.US,D,20100817,000000,2.77477,2.81418,2.6954,2.6954,59068.075746804,0
+BSET.US,D,20100818,000000,2.6954,2.79174,2.68447,2.74611,2129.8634305425,0
+BSET.US,D,20100819,000000,2.71831,2.77477,2.71831,2.77477,1457.1670364954,0
+BSET.US,D,20100820,000000,2.75215,2.77477,2.71831,2.75781,8836.31833461,0
+BSET.US,D,20100823,000000,2.75781,2.75781,2.66205,2.66205,20176.790014133,0
+BSET.US,D,20100824,000000,2.68983,2.74611,2.66205,2.71275,22213.337329039,0
+BSET.US,D,20100825,000000,2.71831,2.71831,2.63386,2.68447,1954.5111692894,0
+BSET.US,D,20100826,000000,2.68983,2.6954,2.62762,2.6954,24747.228776737,0
+BSET.US,D,20100827,000000,2.66732,2.6954,2.63923,2.63923,14778.811632634,0
+BSET.US,D,20100830,000000,2.62762,2.67853,2.62762,2.65589,15089.523534151,0
+BSET.US,D,20100831,000000,2.64255,2.67667,2.62538,2.67667,16470.807135953,0
+BSET.US,D,20100901,000000,2.64449,2.71275,2.54298,2.54298,116762.04605455,0
+BSET.US,D,20100902,000000,2.55439,2.63386,2.55439,2.63386,882.91401718686,0
+BSET.US,D,20100903,000000,2.6954,2.79174,2.65589,2.72367,51808.902311652,0
+BSET.US,D,20100907,000000,2.6954,2.6954,2.6052,2.65589,7969.8115465462,0
+BSET.US,D,20100908,000000,2.64449,2.72972,2.64449,2.67853,23435.675898709,0
+BSET.US,D,20100909,000000,2.63386,2.7972,2.62762,2.7972,38422.654250842,0
+BSET.US,D,20100910,000000,2.77477,2.7972,2.71275,2.74611,46646.777848797,0
+BSET.US,D,20100913,000000,2.72367,2.7972,2.71275,2.78024,17567.015131739,0
+BSET.US,D,20100914,000000,2.76376,2.80306,2.76376,2.80306,4424.8246041363,0
+BSET.US,D,20100915,000000,2.77477,2.7972,2.66205,2.66205,16712.813765519,0
+BSET.US,D,20100916,000000,2.71275,2.80861,2.71275,2.74611,20531.59634392,0
+BSET.US,D,20100917,000000,2.76893,2.76893,2.71275,2.76376,43443.26636251,0
+BSET.US,D,20100920,000000,2.74065,2.7972,2.74065,2.76893,15534.569624116,0
+BSET.US,D,20100921,000000,2.74065,2.80861,2.65589,2.68447,24491.891273509,0
+BSET.US,D,20100922,000000,2.71275,2.76893,2.66205,2.74611,12209.029371228,0
+BSET.US,D,20100923,000000,2.74065,2.74065,2.58266,2.67853,2683.6074134472,0
+BSET.US,D,20100924,000000,2.67853,2.78024,2.65589,2.74065,12346.439915133,0
+BSET.US,D,20100927,000000,2.74065,2.78609,2.74065,2.75781,19316.43593699,0
+BSET.US,D,20100928,000000,2.78024,2.79174,2.72972,2.76893,20502.883692955,0
+BSET.US,D,20100929,000000,2.76893,2.84802,2.76893,2.83144,42266.047672928,0
+BSET.US,D,20100930,000000,2.81418,2.82558,2.78609,2.78609,3058.9227796381,0
+BSET.US,D,20101001,000000,2.82558,2.82558,2.7972,2.7972,2016.038278501,0
+BSET.US,D,20101004,000000,2.74065,2.82558,2.74065,2.75215,26748.910729755,0
+BSET.US,D,20101005,000000,2.83144,2.87044,2.76376,2.82558,151181.33639936,0
+BSET.US,D,20101006,000000,2.85405,2.85405,2.7972,2.81954,9571.5672896889,0
+BSET.US,D,20101007,000000,2.80306,2.83144,2.7972,2.81954,100155.87927833,0
+BSET.US,D,20101008,000000,2.78024,2.88215,2.74065,2.88215,52426.224307408,0
+BSET.US,D,20101011,000000,2.85942,2.85942,2.78609,2.78609,36806.542182216,0
+BSET.US,D,20101012,000000,2.80306,2.82558,2.7972,2.81954,26996.044618423,0
+BSET.US,D,20101013,000000,2.83144,2.83144,2.71831,2.71831,30233.396014774,0
+BSET.US,D,20101014,000000,2.74065,2.82558,2.70701,2.82558,26035.196262901,0
+BSET.US,D,20101015,000000,2.83144,2.83144,2.75781,2.77477,15301.792060932,0
+BSET.US,D,20101018,000000,2.76376,2.82558,2.72972,2.82558,26586.889342164,0
+BSET.US,D,20101020,000000,2.78609,2.82558,2.74065,2.78024,20774.628425307,0
+BSET.US,D,20101021,000000,2.76893,2.7972,2.75781,2.7972,47372.797737493,0
+BSET.US,D,20101022,000000,2.76893,2.77477,2.72367,2.72367,13722.596257834,0
+BSET.US,D,20101025,000000,2.76376,2.76376,2.61095,2.71275,74626.230762783,0
+BSET.US,D,20101026,000000,2.68447,2.68447,2.6052,2.66732,37382.846105164,0
+BSET.US,D,20101027,000000,2.70134,2.70134,2.49773,2.61095,72186.680882543,0
+BSET.US,D,20101028,000000,2.63923,2.65044,2.57681,2.61095,23679.733431915,0
+BSET.US,D,20101029,000000,2.64762,2.67639,2.60256,2.67639,14695.750035197,0
+BSET.US,D,20101101,000000,2.63386,2.63386,2.58266,2.58803,28268.630327283,0
+BSET.US,D,20101102,000000,2.58266,2.62762,2.58266,2.58803,37040.34519722,0
+BSET.US,D,20101103,000000,2.58803,2.58803,2.53176,2.55439,31263.975094068,0
+BSET.US,D,20101104,000000,2.58803,2.63923,2.58266,2.62207,17833.63260499,0
+BSET.US,D,20101105,000000,2.62762,2.67297,2.6052,2.6165,6550.586227398,0
+BSET.US,D,20101108,000000,2.61095,2.65044,2.59954,2.61095,12012.14262175,0
+BSET.US,D,20101109,000000,2.6052,2.66205,2.57681,2.59954,51109.544170279,0
+BSET.US,D,20101110,000000,2.57681,2.59408,2.45258,2.45258,64021.00803834,0
+BSET.US,D,20101111,000000,2.50895,2.51488,2.48651,2.48651,21740.604039929,0
+BSET.US,D,20101112,000000,2.51488,2.51488,2.45813,2.50358,17146.57988546,0
+BSET.US,D,20101115,000000,2.49197,2.49773,2.45813,2.46399,22914.746374051,0
+BSET.US,D,20101116,000000,2.4752,2.4752,2.42995,2.45258,25668.08451127,0
+BSET.US,D,20101117,000000,2.43561,2.46399,2.37905,2.42995,9376.7314438521,0
+BSET.US,D,20101118,000000,2.45813,2.46399,2.33946,2.3735,33888.106301944,0
+BSET.US,D,20101119,000000,2.35096,2.36794,2.28289,2.30582,34751.536734548,0
+BSET.US,D,20101122,000000,2.28289,2.31692,2.19845,2.19845,55839.953416833,0
+BSET.US,D,20101123,000000,2.20419,2.25471,2.08512,2.18704,15267.952150866,0
+BSET.US,D,20101124,000000,2.19845,2.41279,2.17017,2.32278,27204.211337922,0
+BSET.US,D,20101126,000000,2.32825,2.32825,2.28855,2.31118,882.91401718686,0
+BSET.US,D,20101129,000000,2.3337,2.45813,2.29987,2.32825,73502.335567851,0
+BSET.US,D,20101130,000000,2.33088,2.33088,2.27403,2.33088,5990.6895335722,0
+BSET.US,D,20101201,000000,2.34521,2.34521,2.2434,2.26632,15217.705011676,0
+BSET.US,D,20101202,000000,2.28855,2.28855,2.22098,2.24944,16246.23318733,0
+BSET.US,D,20101203,000000,2.20928,2.28289,2.20928,2.25471,23765.871384812,0
+BSET.US,D,20101206,000000,2.22098,2.39592,2.22098,2.35642,25804.469603357,0
+BSET.US,D,20101207,000000,2.35642,2.44107,2.35096,2.35096,25611.68466116,0
+BSET.US,D,20101208,000000,2.37905,2.40168,2.37905,2.39592,6192.7035421504,0
+BSET.US,D,20101209,000000,2.40168,2.40168,2.31118,2.32825,11735.270630297,0
+BSET.US,D,20101210,000000,2.33946,2.35096,2.32278,2.33946,12659.202720292,0
+BSET.US,D,20101213,000000,2.33946,2.36794,2.31692,2.34521,9272.1353581924,0
+BSET.US,D,20101214,000000,2.32825,2.33946,2.31692,2.3337,28081.998096007,0
+BSET.US,D,20101215,000000,2.32278,2.39036,2.32278,2.36217,11919.851957933,0
+BSET.US,D,20101216,000000,2.40168,2.40733,2.34521,2.35096,31270.127804989,0
+BSET.US,D,20101217,000000,2.3337,2.39036,2.32278,2.39036,12866.343987971,0
+BSET.US,D,20101220,000000,2.34521,2.3735,2.31692,2.31692,11319.96264312,0
+BSET.US,D,20101221,000000,2.31118,2.36794,2.31118,2.35096,6433.6847198959,0
+BSET.US,D,20101222,000000,2.32278,2.34521,2.31692,2.34521,1057.2408266198,0
+BSET.US,D,20101223,000000,2.3735,2.3735,2.30582,2.32825,9300.8480091578,0
+BSET.US,D,20101227,000000,2.27197,2.32825,2.26632,2.28855,56828.4889715,0
+BSET.US,D,20101228,000000,2.26632,2.2946,2.26632,2.2946,34878.692760252,0
+BSET.US,D,20101229,000000,2.32532,2.37613,2.30231,2.37613,6090.158360131,0
+BSET.US,D,20101230,000000,2.37036,2.50124,2.31917,2.35916,174586.24874345,0
+BSET.US,D,20101231,000000,2.32961,2.40265,2.30522,2.37213,67542.409588885,0
+BSET.US,D,20110103,000000,2.49197,2.50358,2.39592,2.40168,52788.208799936,0
+BSET.US,D,20110104,000000,2.40168,2.41874,2.39592,2.40168,66139.59149886,0
+BSET.US,D,20110105,000000,2.40168,2.42995,2.39036,2.40733,34176.258263418,0
+BSET.US,D,20110106,000000,2.40733,2.40733,2.39036,2.39036,5751.7592594671,0
+BSET.US,D,20110107,000000,2.41279,2.41279,2.39036,2.40168,11295.351799435,0
+BSET.US,D,20110110,000000,2.39036,2.42449,2.3848,2.3848,17118.892686315,0
+BSET.US,D,20110111,000000,2.40168,2.40168,2.3848,2.40168,5175.4553365181,0
+BSET.US,D,20110112,000000,2.44107,2.49773,2.3735,2.49773,604279.27405562,0
+BSET.US,D,20110113,000000,2.48651,2.48651,2.46944,2.46944,1319.7564925894,0
+BSET.US,D,20110114,000000,2.45813,2.4752,2.3735,2.42995,28150.703367961,0
+BSET.US,D,20110118,000000,2.45258,2.54298,2.44107,2.45813,28112.761650613,0
+BSET.US,D,20110119,000000,2.45813,2.45813,2.41874,2.42995,7814.968321697,0
+BSET.US,D,20110120,000000,2.46399,2.4752,2.39592,2.45258,40748.378979041,0
+BSET.US,D,20110121,000000,2.43561,2.43561,2.40168,2.40168,13034.518086483,0
+BSET.US,D,20110124,000000,2.40168,2.48114,2.40168,2.45813,28440.906233075,0
+BSET.US,D,20110125,000000,2.50358,2.6052,2.48651,2.51488,80750.229032981,0
+BSET.US,D,20110126,000000,2.53722,2.59408,2.50358,2.57146,20546.978121223,0
+BSET.US,D,20110127,000000,2.82558,3.67867,2.81954,3.62815,622203.14642079,0
+BSET.US,D,20110128,000000,3.37384,3.8031,3.31172,3.74118,243178.72099622,0
+BSET.US,D,20110131,000000,3.73796,4.06757,3.67116,3.93953,266861.53078359,0
+BSET.US,D,20110201,000000,3.93895,4.09186,3.8542,4.07996,192462.95032489,0
+BSET.US,D,20110202,000000,4.09693,4.45306,4.07996,4.11985,84880.748964722,0
+BSET.US,D,20110203,000000,4.32337,4.35711,4.22127,4.26105,102815.90129991,0
+BSET.US,D,20110204,000000,4.30045,4.36851,4.30045,4.33457,61307.662522107,0
+BSET.US,D,20110207,000000,4.38549,4.41951,4.35711,4.40772,52716.427172523,0
+BSET.US,D,20110208,000000,4.40772,4.41951,4.28933,4.36851,59798.197442781,0
+BSET.US,D,20110209,000000,4.36266,4.38549,4.29509,4.37406,14810.600639059,0
+BSET.US,D,20110210,000000,4.35711,4.38549,4.26105,4.26105,17432.680943294,0
+BSET.US,D,20110211,000000,4.17601,4.23822,4.10873,4.13086,28919.792233106,0
+BSET.US,D,20110214,000000,4.19328,4.19328,3.9955,4.01804,50252.266448597,0
+BSET.US,D,20110215,000000,3.9955,4.06299,3.85986,3.87693,70177.820766783,0
+BSET.US,D,20110216,000000,3.90501,4.13086,3.85986,3.9955,49089.404084497,0
+BSET.US,D,20110217,000000,4.04642,4.36851,4.04642,4.09693,36032.32605797,0
+BSET.US,D,20110218,000000,4.09693,4.17601,4.06903,4.11985,13901.024874547,0
+BSET.US,D,20110222,000000,4.07996,4.2043,4.05763,4.17065,22264.609920049,0
+BSET.US,D,20110223,000000,4.08571,4.13086,3.85986,3.93319,32110.998297548,0
+BSET.US,D,20110224,000000,3.91047,3.91642,3.69037,3.79199,17772.105495778,0
+BSET.US,D,20110225,000000,3.79199,3.90501,3.72412,3.81461,7434.525696405,0
+BSET.US,D,20110228,000000,3.82778,3.88434,3.81656,3.81656,16776.391778371,0
+BSET.US,D,20110301,000000,4.37953,4.50416,4.2551,4.35155,553197.41708449,0
+BSET.US,D,20110302,000000,4.39075,4.39075,4.22127,4.32337,28517.815119589,0
+BSET.US,D,20110303,000000,4.35711,4.4985,4.35711,4.39075,79822.195135705,0
+BSET.US,D,20110304,000000,4.43044,4.45306,4.39075,4.45306,34052.178593175,0
+BSET.US,D,20110307,000000,4.47578,4.60567,4.36266,4.60567,97996.277745,0
+BSET.US,D,20110308,000000,4.61123,4.68476,4.57769,4.60021,13075.536159291,0
+BSET.US,D,20110309,000000,4.62274,4.73011,4.60021,4.65092,22914.746374051,0
+BSET.US,D,20110310,000000,4.6282,4.71333,4.57769,4.71333,256021.47959232,0
+BSET.US,D,20110311,000000,4.73011,4.74123,4.66214,4.68476,13507.251375593,0
+BSET.US,D,20110314,000000,4.63396,4.73586,4.4985,4.62274,54121.296166188,0
+BSET.US,D,20110315,000000,4.73011,4.73011,4.40772,4.41347,53950.045712215,0
+BSET.US,D,20110316,000000,4.41347,4.66799,4.41347,4.41951,26644.314644095,0
+BSET.US,D,20110317,000000,4.41766,4.55926,4.41171,4.47413,20256.775256109,0
+BSET.US,D,20110318,000000,4.41951,4.56637,4.41951,4.56637,11426.60963242,0
+BSET.US,D,20110321,000000,4.6282,4.6282,4.50416,4.50416,17925.923268808,0
+BSET.US,D,20110322,000000,4.60021,4.60021,4.49256,4.57769,14941.858472044,0
+BSET.US,D,20110323,000000,4.50416,4.50416,4.3967,4.3967,11613.241863694,0
+BSET.US,D,20110324,000000,4.49256,4.55526,4.3967,4.43044,11591.707375471,0
+BSET.US,D,20110325,000000,4.45306,4.50962,4.43044,4.45882,7785.2302189114,0
+BSET.US,D,20110328,000000,4.52093,4.69032,4.48709,4.61709,102200.6302078,0
+BSET.US,D,20110329,000000,4.63396,4.66214,4.44721,4.54355,23154.702099976,0
+BSET.US,D,20110330,000000,4.51517,4.56052,4.43618,4.50416,17150.681692741,0
+BSET.US,D,20110331,000000,4.67745,4.68955,4.31127,4.41513,20333.684142623,0
+BSET.US,D,20110401,000000,4.46458,4.51517,4.36851,4.40245,27882.034991069,0
+BSET.US,D,20110404,000000,4.38549,4.45882,4.29509,4.39075,18964.705962664,0
+BSET.US,D,20110405,000000,4.4003,4.45169,4.26437,4.32707,17734.163778431,0
+BSET.US,D,20110406,000000,4.45882,4.45882,4.24388,4.34023,12497.181332702,0
+BSET.US,D,20110407,000000,4.37222,4.44624,4.3495,4.43454,11757.830570343,0
+BSET.US,D,20110408,000000,4.57165,4.57165,4.3967,4.44184,11100.515953597,0
+BSET.US,D,20110411,000000,4.44721,4.44721,4.35155,4.3967,39193.794019627,0
+BSET.US,D,20110412,000000,4.3495,4.57068,4.3495,4.57068,12880.700313454,0
+BSET.US,D,20110413,000000,4.36266,4.57769,4.24983,4.56637,105915.84215236,0
+BSET.US,D,20110414,000000,4.538,4.57769,4.50416,4.57165,17517.793444371,0
+BSET.US,D,20110415,000000,4.57165,4.6282,4.46983,4.62274,53644.461069798,0
+BSET.US,D,20110418,000000,4.66214,4.66214,4.57769,4.57769,16924.056840478,0
+BSET.US,D,20110419,000000,4.59436,4.6282,4.57769,4.58871,16334.422043867,0
+BSET.US,D,20110420,000000,4.6282,4.64517,4.56052,4.63961,22296.398926474,0
+BSET.US,D,20110421,000000,4.65092,4.67949,4.50962,4.66214,12427.450608929,0
+BSET.US,D,20110425,000000,4.79233,5.04656,4.79233,4.9503,124319.62596938,0
+BSET.US,D,20110426,000000,5.02989,5.12613,5.02989,5.06401,255318.01964367,0
+BSET.US,D,20110427,000000,5.09181,5.14261,5.06353,5.12008,394406.20272748,0
+BSET.US,D,20110428,000000,5.12555,5.13706,4.7186,4.97312,73007.042338697,0
+BSET.US,D,20110429,000000,5.01272,5.12828,5.01272,5.04929,73317.754240216,0
+BSET.US,D,20110502,000000,5.05202,5.06353,4.92759,5.00111,58616.876945919,0
+BSET.US,D,20110503,000000,4.97888,5.09229,4.94514,5.06401,115069.02509941,0
+BSET.US,D,20110504,000000,5.01311,5.06401,4.72943,4.7578,25451.714177211,0
+BSET.US,D,20110505,000000,4.7578,4.7578,4.61611,4.6953,41811.772516582,0
+BSET.US,D,20110506,000000,4.62187,4.94514,4.62187,4.84869,27428.785286543,0
+BSET.US,D,20110509,000000,4.93324,4.93324,4.65561,4.88253,16797.926266594,0
+BSET.US,D,20110510,000000,4.92759,4.98454,4.87102,4.91676,24450.873200701,0
+BSET.US,D,20110511,000000,4.9505,4.9505,4.83738,4.90516,50455.305908996,0
+BSET.US,D,20110512,000000,4.90516,4.96191,4.88253,4.8996,15595.071281507,0
+BSET.US,D,20110513,000000,4.92759,4.93324,4.88253,4.91072,14490.659671159,0
+BSET.US,D,20110516,000000,4.93938,5.08664,4.88818,4.8996,41357.497360236,0
+BSET.US,D,20110517,000000,4.92759,4.96191,4.87102,4.8996,65355.120856412,0
+BSET.US,D,20110518,000000,4.92759,4.98454,4.65561,4.78014,53977.732911361,0
+BSET.US,D,20110519,000000,4.95616,4.96191,4.77478,4.93938,15494.577003128,0
+BSET.US,D,20110520,000000,4.91072,4.96191,4.91072,4.91072,9612.5853624967,0
+BSET.US,D,20110523,000000,4.91072,4.98454,4.86557,4.90516,27136.531517789,0
+BSET.US,D,20110524,000000,4.93324,4.96776,4.88253,4.92242,25782.935115133,0
+BSET.US,D,20110525,000000,4.92242,4.93324,4.84869,4.93324,57681.664885902,0
+BSET.US,D,20110526,000000,4.93324,4.97888,4.85425,4.93324,29665.295706387,0
+BSET.US,D,20110527,000000,4.90516,4.96776,4.90516,4.93324,16596.937709837,0
+BSET.US,D,20110531,000000,4.88574,5.05719,4.85113,4.87414,68000.786552511,0
+BSET.US,D,20110601,000000,4.90516,4.91676,4.60451,4.7578,58783.000140789,0
+BSET.US,D,20110602,000000,4.93938,4.96191,4.71266,4.7578,34314.694259146,0
+BSET.US,D,20110603,000000,4.81993,4.81993,4.71792,4.74064,8302.057936289,0
+BSET.US,D,20110606,000000,4.73508,4.73508,4.51986,4.58149,35906.195484086,0
+BSET.US,D,20110607,000000,4.55926,4.88818,4.49714,4.79729,47356.39050837,0
+BSET.US,D,20110608,000000,4.80345,4.80345,4.56482,4.68965,6586.4770411048,0
+BSET.US,D,20110609,000000,4.7465,4.7465,4.61036,4.66721,6906.4180090053,0
+BSET.US,D,20110610,000000,4.68389,4.70651,4.61611,4.67267,6195.779897611,0
+BSET.US,D,20110613,000000,4.57068,4.67842,4.52513,4.53644,26798.132417125,0
+BSET.US,D,20110614,000000,4.53644,4.55399,4.48563,4.48563,44055.461099166,0
+BSET.US,D,20110615,000000,4.50845,4.53644,4.42858,4.45169,59265.9879481,0
+BSET.US,D,20110616,000000,4.46993,4.56726,4.40177,4.54415,14429.132561947,0
+BSET.US,D,20110617,000000,4.48563,4.56482,4.26437,4.56482,41884.579595815,0
+BSET.US,D,20110620,000000,4.51986,4.59319,4.3891,4.58149,12665.355431214,0
+BSET.US,D,20110621,000000,4.57652,4.66117,4.46301,4.58763,15650.445679798,0
+BSET.US,D,20110622,000000,4.58763,4.59319,4.45705,4.45705,14338.89280177,0
+BSET.US,D,20110623,000000,4.52513,4.52513,4.42312,4.42312,28199.92505533,0
+BSET.US,D,20110624,000000,4.44009,4.46856,4.3891,4.41766,25120.493239288,0
+BSET.US,D,20110627,000000,4.28163,4.55926,4.25861,4.39484,205272.89446276,0
+BSET.US,D,20110628,000000,4.40626,4.43454,4.32707,4.3495,54464.822525953,0
+BSET.US,D,20110629,000000,4.35506,4.45169,4.13955,4.42858,94472.825290815,0
+BSET.US,D,20110630,000000,4.32385,4.49431,4.31127,4.46974,53438.345253939,0
+BSET.US,D,20110701,000000,4.3891,4.65005,4.3891,4.65005,27781.540712691,0
+BSET.US,D,20110705,000000,4.61836,4.61836,4.33925,4.56091,28863.392382995,0
+BSET.US,D,20110706,000000,4.55594,4.55594,4.37905,4.44164,24814.90859687,0
+BSET.US,D,20110707,000000,4.47598,4.62372,4.47598,4.59553,43509.920730823,0
+BSET.US,D,20110708,000000,4.67501,4.68076,4.59553,4.64088,40392.547197434,0
+BSET.US,D,20110711,000000,4.67842,4.67842,4.59923,4.66117,22025.679645943,0
+BSET.US,D,20110712,000000,4.66965,4.68076,4.49286,4.49879,37102.897758252,0
+BSET.US,D,20110713,000000,4.52513,4.61611,4.45169,4.54784,28374.251864763,0
+BSET.US,D,20110714,000000,4.51986,4.67267,4.51986,4.63298,24731.846999434,0
+BSET.US,D,20110715,000000,4.66117,4.66117,4.56482,4.63883,7051.0067156526,0
+BSET.US,D,20110718,000000,4.66117,4.66721,4.59923,4.63883,13441.6224591,0
+BSET.US,D,20110719,000000,4.64088,4.68076,4.60685,4.66965,11693.22710567,0
+BSET.US,D,20110720,000000,4.65561,4.71792,4.63883,4.71266,14636.273829626,0
+BSET.US,D,20110721,000000,4.72943,4.81993,4.72943,4.80862,28260.426712722,0
+BSET.US,D,20110722,000000,4.80608,4.81769,4.70934,4.80608,45842.823621763,0
+BSET.US,D,20110725,000000,4.81456,4.81456,4.75234,4.79729,20327.531431702,0
+BSET.US,D,20110726,000000,4.79477,4.79477,4.57272,4.58978,104075.15613511,0
+BSET.US,D,20110727,000000,4.59923,4.7578,4.21346,4.5139,367015.35915829,0
+BSET.US,D,20110728,000000,4.49879,4.68661,4.37359,4.57272,29594.539530793,0
+BSET.US,D,20110729,000000,4.50826,4.58813,4.47939,4.47939,31187.066207554,0
+BSET.US,D,20110801,000000,4.53644,4.53644,4.31517,4.37222,51895.040264547,0
+BSET.US,D,20110802,000000,4.35058,4.68076,4.31634,4.59553,60453.461155885,0
+BSET.US,D,20110803,000000,4.57876,4.69803,4.57876,4.64088,16400.05096036,0
+BSET.US,D,20110804,000000,4.66361,4.67501,4.42449,4.44711,31837.202661557,0
+BSET.US,D,20110805,000000,4.4361,4.49879,4.17386,4.30523,56304.483091381,0
+BSET.US,D,20110808,000000,4.21405,4.26485,4.11155,4.19669,82521.184326456,0
+BSET.US,D,20110809,000000,4.25939,4.32785,4.14549,4.23657,138433.94482252,0
+BSET.US,D,20110810,000000,4.17386,4.30523,3.98029,4.08873,120440.34173358,0
+BSET.US,D,20110811,000000,4.11155,4.24232,3.87244,4.1687,72283.073353641,0
+BSET.US,D,20110812,000000,4.37359,4.49879,4.29372,4.45882,46081.753895869,0
+BSET.US,D,20110815,000000,4.40753,4.70934,4.3962,4.69803,47120.536589725,0
+BSET.US,D,20110816,000000,4.68076,4.68076,4.58382,4.58978,47523.539155062,0
+BSET.US,D,20110817,000000,4.65824,4.66965,4.56091,4.62372,32031.013055574,0
+BSET.US,D,20110818,000000,4.58382,4.58382,4.36198,4.36783,27661.562849727,0
+BSET.US,D,20110819,000000,4.29372,4.44164,4.17972,4.2709,55582.565009965,0
+BSET.US,D,20110822,000000,4.38489,4.39026,4.24837,4.27665,44519.990773713,0
+BSET.US,D,20110823,000000,4.00272,4.2709,3.99804,4.23111,33484.078284788,0
+BSET.US,D,20110824,000000,4.3334,4.51567,4.24232,4.35633,38957.940100983,0
+BSET.US,D,20110825,000000,4.37905,4.37905,4.23111,4.2709,27214.465856123,0
+BSET.US,D,20110826,000000,4.22535,4.4361,4.2082,4.38489,53243.509408103,0
+BSET.US,D,20110829,000000,4.3962,4.3962,4.04299,4.31634,24757.483294939,0
+BSET.US,D,20110830,000000,4.2709,4.31634,4.21961,4.21961,6912.5707199264,0
+BSET.US,D,20110831,000000,4.26895,4.34814,4.2199,4.26895,35961.569882376,0
+BSET.US,D,20110901,000000,4.21405,4.24837,4.12842,4.17386,25278.412819597,0
+BSET.US,D,20110902,000000,4.15299,4.25061,4.05549,4.18353,12103.407833748,0
+BSET.US,D,20110906,000000,4.15135,4.25939,4.09458,4.18537,28156.856078881,0
+BSET.US,D,20110907,000000,4.24232,4.27665,4.2082,4.21405,8886.5654737995,0
+BSET.US,D,20110908,000000,4.20254,4.21405,4.12842,4.19113,13514.429538335,0
+BSET.US,D,20110909,000000,4.157,4.17386,4.0825,4.14549,12698.16988946,0
+BSET.US,D,20110912,000000,4.13983,4.157,4.06006,4.12277,17057.365577104,0
+BSET.US,D,20110913,000000,4.13983,4.15135,4.12842,4.12842,12934.023808104,0
+BSET.US,D,20110914,000000,4.13437,4.15135,4.12842,4.12842,17535.226125314,0
+BSET.US,D,20110915,000000,4.12842,4.13983,4.08873,4.11155,10852.356613111,0
+BSET.US,D,20110916,000000,4.11155,4.15135,4.11155,4.12842,3313.2348310462,0
+BSET.US,D,20110919,000000,4.12277,4.15135,4.03705,4.13437,6723.8875850108,0
+BSET.US,D,20110920,000000,4.12277,4.12277,4.08873,4.12277,5999.9185999539,0
+BSET.US,D,20110921,000000,4.12277,4.12277,3.9917,3.9917,29824.240738516,0
+BSET.US,D,20110922,000000,3.96879,4.07167,3.9406,3.96879,10327.325281172,0
+BSET.US,D,20110923,000000,3.95757,3.95757,3.90638,3.95757,7372.9985871935,0
+BSET.US,D,20110926,000000,3.88911,3.98029,3.88911,3.94625,6786.4401460426,0
+BSET.US,D,20110927,000000,3.98029,4.0825,3.96343,4.04299,9831.006600198,0
+BSET.US,D,20110928,000000,4.02584,4.07733,3.94625,4.05469,5794.8282359151,0
+BSET.US,D,20110929,000000,4.07733,4.08873,4.04299,4.07733,10593.942754421,0
+BSET.US,D,20110930,000000,4.02486,4.0312,3.99443,4.01315,3862.87700667,0
+BSET.US,D,20111003,000000,4.03705,4.10014,3.91194,3.98624,19752.252960574,0
+BSET.US,D,20111004,000000,3.91788,3.95757,3.59881,3.87244,31867.966216163,0
+BSET.US,D,20111005,000000,3.60972,3.87312,3.60972,3.78691,10627.782664488,0
+BSET.US,D,20111006,000000,3.74693,4.05636,3.70705,3.93017,20317.2769135,0
+BSET.US,D,20111007,000000,4.03168,4.03705,3.98029,4.00272,6678.7677049222,0
+BSET.US,D,20111010,000000,4.06572,4.2824,4.04299,4.26485,70432.132818191,0
+BSET.US,D,20111011,000000,4.26485,4.43024,4.24837,4.36783,13828.217795313,0
+BSET.US,D,20111012,000000,4.44711,4.44711,4.29918,4.29918,40693.00458075,0
+BSET.US,D,20111013,000000,4.31059,4.45306,4.25939,4.38489,21346.830540975,0
+BSET.US,D,20111014,000000,4.4361,4.4361,4.33925,4.3962,5784.5737177133,0
+BSET.US,D,20111017,000000,4.48153,4.48153,4.29918,4.31059,12809.944137861,0
+BSET.US,D,20111018,000000,4.3222,4.42449,4.157,4.31634,31830.024498815,0
+BSET.US,D,20111019,000000,4.31059,4.43024,4.31059,4.41308,13368.815379866,0
+BSET.US,D,20111020,000000,4.34501,4.40177,4.34501,4.35633,8077.4839876666,0
+BSET.US,D,20111021,000000,4.38783,4.38783,4.27363,4.38197,16039.091919651,0
+BSET.US,D,20111024,000000,4.37905,4.42449,4.21961,4.23111,27221.644018864,0
+BSET.US,D,20111025,000000,4.22175,4.39367,4.17055,4.18196,5496.4217562388,0
+BSET.US,D,20111026,000000,4.35058,4.37905,4.12842,4.2082,25259.954686834,0
+BSET.US,D,20111027,000000,4.21405,4.47598,4.12842,4.28796,76115.186805705,0
+BSET.US,D,20111028,000000,4.4907,4.4907,4.302,4.35925,7639.6160604438,0
+BSET.US,D,20111031,000000,4.38713,4.41132,4.29527,4.29527,18234.584266686,0
+BSET.US,D,20111101,000000,4.25081,4.41044,4.25081,4.33028,27010.400943905,0
+BSET.US,D,20111102,000000,4.45882,4.45882,4.31634,4.33925,8957.3216493929,0
+BSET.US,D,20111103,000000,4.18781,4.46233,4.17055,4.27363,229498.16826302,0
+BSET.US,D,20111104,000000,4.42127,4.45765,4.28689,4.39055,22020.552386841,0
+BSET.US,D,20111107,000000,4.43941,4.46233,4.35339,4.37612,25445.561466288,0
+BSET.US,D,20111108,000000,4.46798,4.50192,4.34794,4.35925,22584.550887948,0
+BSET.US,D,20111109,000000,4.41044,4.41669,4.29079,4.33028,64380.941627228,0
+BSET.US,D,20111110,000000,4.40508,4.57672,4.37612,4.39367,31448.556421703,0
+BSET.US,D,20111111,000000,4.46233,4.54238,4.39933,4.46233,34344.432361931,0
+BSET.US,D,20111114,000000,4.44516,4.54238,4.44516,4.54238,29301.260310218,0
+BSET.US,D,20111115,000000,4.51976,4.54238,4.49665,4.51976,12800.715071479,0
+BSET.US,D,20111116,000000,4.47364,4.54238,4.46233,4.54238,34363.915946515,0
+BSET.US,D,20111117,000000,4.50826,4.53644,4.43941,4.48515,23863.28930773,0
+BSET.US,D,20111118,000000,4.53068,4.60499,4.50826,4.60499,27942.536648461,0
+BSET.US,D,20111121,000000,4.53644,4.60499,4.36481,4.47364,39573.211193099,0
+BSET.US,D,20111122,000000,4.57096,4.60499,4.45072,4.60499,18294.060472257,0
+BSET.US,D,20111123,000000,4.63961,4.63961,4.43941,4.43941,72485.08736222,0
+BSET.US,D,20111125,000000,4.47939,4.62811,4.39367,4.53644,14836.236934564,0
+BSET.US,D,20111128,000000,4.64517,4.64517,4.47939,4.48515,15260.773988124,0
+BSET.US,D,20111129,000000,4.56512,4.63396,4.54238,4.54794,13149.368690345,0
+BSET.US,D,20111130,000000,4.51918,4.60489,4.51918,4.54941,24418.058742455,0
+BSET.US,D,20111201,000000,4.57096,4.60499,4.54794,4.57672,20317.2769135,0
+BSET.US,D,20111202,000000,4.59193,4.62245,4.53693,4.61631,13440.59700728,0
+BSET.US,D,20111205,000000,4.61669,4.67989,4.59368,4.63396,24563.672900922,0
+BSET.US,D,20111206,000000,4.6325,4.65688,4.54054,4.65083,3492.6888995801,0
+BSET.US,D,20111207,000000,4.63474,4.64703,4.57983,4.61631,35534.981925176,0
+BSET.US,D,20111208,000000,4.63474,4.63474,4.51255,4.51255,19698.929465923,0
+BSET.US,D,20111209,000000,4.52454,4.65892,4.52454,4.59816,10270.925431062,0
+BSET.US,D,20111212,000000,4.64703,4.64703,4.46408,4.52454,29805.782605754,0
+BSET.US,D,20111213,000000,4.60382,4.60382,4.43317,4.57983,11795.772287689,0
+BSET.US,D,20111214,000000,4.57983,4.6284,4.52454,4.62245,19831.212750728,0
+BSET.US,D,20111215,000000,4.57983,4.65892,4.55565,4.55565,17747.494652094,0
+BSET.US,D,20111216,000000,4.57983,4.6284,4.57983,4.60382,16163.171589895,0
+BSET.US,D,20111219,000000,4.60382,4.67745,4.58579,4.58579,38936.405612759,0
+BSET.US,D,20111220,000000,4.51908,4.62245,4.51908,4.62245,33141.577376844,0
+BSET.US,D,20111221,000000,4.48846,4.54307,4.29918,4.51908,51352.576251665,0
+BSET.US,D,20111222,000000,4.51255,4.68311,4.49431,4.6284,15341.78468192,0
+BSET.US,D,20111223,000000,4.62245,4.67745,4.53693,4.67745,29829.367997618,0
+BSET.US,D,20111227,000000,4.64703,4.68955,4.48846,4.67122,27257.534832571,0
+BSET.US,D,20111228,000000,4.61026,4.73216,4.61026,4.67122,71237.112497044,0
+BSET.US,D,20111229,000000,4.63474,4.70758,4.50016,4.50016,25409.670652583,0
+BSET.US,D,20111230,000000,4.48846,4.6284,4.45765,4.56754,31525.465308218,0
+BSET.US,D,20120103,000000,4.61026,4.6405,4.54891,4.63474,15420.744472074,0
+BSET.US,D,20120104,000000,4.71412,4.76872,4.59816,4.68955,42213.749630098,0
+BSET.US,D,20120105,000000,4.76872,4.76872,4.71997,4.75654,19866.078112615,0
+BSET.US,D,20120106,000000,4.76872,4.76872,4.71412,4.75654,21384.772258321,0
+BSET.US,D,20120109,000000,4.75654,4.76278,4.67122,4.67745,11959.84457892,0
+BSET.US,D,20120110,000000,4.7263,4.75654,4.67122,4.75654,22953.713543218,0
+BSET.US,D,20120111,000000,4.75508,4.75508,4.68769,4.74269,15424.846279356,0
+BSET.US,D,20120112,000000,4.75508,4.76737,4.70603,4.74913,10804.160377562,0
+BSET.US,D,20120113,000000,4.78706,4.82363,4.7503,4.81143,16650.261204486,0
+BSET.US,D,20120117,000000,4.84099,4.84724,4.71236,4.84724,15394.082724749,0
+BSET.US,D,20120118,000000,4.81143,4.87239,4.81143,4.82996,16811.257140257,0
+BSET.US,D,20120119,000000,4.8601,4.87872,4.76872,4.84187,16576.428673432,0
+BSET.US,D,20120120,000000,4.8601,4.88477,4.84821,4.88477,23406.963247744,0
+BSET.US,D,20120123,000000,4.88477,4.88477,4.82996,4.87872,10598.044561704,0
+BSET.US,D,20120124,000000,4.87872,4.87872,4.60382,4.6405,18676.55400119,0
+BSET.US,D,20120125,000000,4.71997,4.75654,4.66507,4.70758,30155.461676439,0
+BSET.US,D,20120126,000000,4.65892,4.87872,4.65892,4.86634,26363.340845362,0
+BSET.US,D,20120127,000000,4.85337,4.92719,4.76121,4.92719,57541.177986535,0
+BSET.US,D,20120130,000000,4.93314,4.93947,4.84187,4.87872,19125.701898435,0
+BSET.US,D,20120131,000000,4.93207,4.93207,4.87025,4.92573,12175.189461161,0
+BSET.US,D,20120201,000000,4.87239,4.90886,4.86634,4.88477,4445.3336405401,0
+BSET.US,D,20120202,000000,4.89062,4.93314,4.88477,4.90292,1845.8132763488,0
+BSET.US,D,20120203,000000,4.89004,4.93938,4.87171,4.89004,24386.269736029,0
+BSET.US,D,20120206,000000,4.89004,4.93295,4.87804,4.89004,18178.184416575,0
+BSET.US,D,20120207,000000,4.93295,4.93295,4.90252,4.93295,5052.4011180948,0
+BSET.US,D,20120208,000000,4.93295,4.94563,4.89638,4.90847,23291.087192062,0
+BSET.US,D,20120209,000000,4.92095,4.9699,4.89638,4.95781,26541.769462077,0
+BSET.US,D,20120210,000000,4.95137,4.9821,4.92719,4.9821,6720.8112295501,0
+BSET.US,D,20120213,000000,5.01925,5.01925,4.94563,4.9699,29366.88922671,0
+BSET.US,D,20120214,000000,4.9821,4.9821,4.95137,4.95781,11054.370621689,0
+BSET.US,D,20120215,000000,4.93938,4.9821,4.93295,4.97595,15647.369324338,0
+BSET.US,D,20120216,000000,4.93295,4.9699,4.92095,4.9699,4592.998702648,0
+BSET.US,D,20120217,000000,4.9699,5.01925,4.94563,5.00072,54018.750984169,0
+BSET.US,D,20120221,000000,5.01925,5.01925,4.99448,5.00072,13927.686621873,0
+BSET.US,D,20120222,000000,5.01291,5.03096,4.9821,4.9821,17634.694951873,0
+BSET.US,D,20120223,000000,4.97595,5.04353,4.97595,5.00668,13712.341739632,0
+BSET.US,D,20120224,000000,5.0253,5.04353,4.9821,5.00668,5929.1624243606,0
+BSET.US,D,20120227,000000,5.04353,5.04353,5.00072,5.00072,14092.784364924,0
+BSET.US,D,20120228,000000,4.93938,5.04353,4.89004,5.04353,53313.240131876,0
+BSET.US,D,20120229,000000,5.03036,5.09219,4.96893,5.07367,71973.386903942,0
+BSET.US,D,20120301,000000,5.06176,5.11746,4.99448,5.07435,33704.55042613,0
+BSET.US,D,20120302,000000,5.09892,5.1232,5.04353,5.11746,33178.49364237,0
+BSET.US,D,20120305,000000,5.11746,5.12916,5.03749,5.11111,21306.837919986,0
+BSET.US,D,20120306,000000,5.12916,5.12916,5.03096,5.09258,27623.621132381,0
+BSET.US,D,20120307,000000,5.08624,5.09258,5.06176,5.0803,12147.502262016,0
+BSET.US,D,20120308,000000,5.07435,5.14153,5.05591,5.13559,61818.337528563,0
+BSET.US,D,20120309,000000,5.11746,5.1786,5.11746,5.15987,70679.266706857,0
+BSET.US,D,20120312,000000,5.15402,5.22775,5.13559,5.20951,58956.301498402,0
+BSET.US,D,20120313,000000,5.18464,5.21546,5.18464,5.21546,49093.505891777,0
+BSET.US,D,20120314,000000,5.1786,5.22775,5.14769,5.22775,39716.774447926,0
+BSET.US,D,20120315,000000,5.23399,5.24608,5.16621,5.24608,41262.130340958,0
+BSET.US,D,20120316,000000,5.23965,5.2766,5.22775,5.2766,60643.169742621,0
+BSET.US,D,20120319,000000,5.28314,5.35637,5.23965,5.35637,40593.535754193,0
+BSET.US,D,20120320,000000,5.35062,5.36866,5.22775,5.35637,19677.394977699,0
+BSET.US,D,20120321,000000,5.33785,5.38718,5.33785,5.36866,26353.086327161,0
+BSET.US,D,20120322,000000,5.36866,5.42424,5.36866,5.41781,39881.872190978,0
+BSET.US,D,20120323,000000,5.41781,5.46726,5.38718,5.41781,51970.923699242,0
+BSET.US,D,20120326,000000,5.40561,5.54653,5.40561,5.54653,91027.307174963,0
+BSET.US,D,20120327,000000,5.54653,5.63245,5.54653,5.62064,70037.333867417,0
+BSET.US,D,20120328,000000,5.61411,5.66325,5.58349,5.66325,33268.733402547,0
+BSET.US,D,20120329,000000,5.6694,5.67584,5.60211,5.63888,27520.050498541,0
+BSET.US,D,20120330,000000,5.64482,5.70617,5.64482,5.64482,90799.65687088,0
+BSET.US,D,20120402,000000,5.6694,5.75512,5.6694,5.75512,119451.80617892,0
+BSET.US,D,20120403,000000,5.75512,5.76156,5.7246,5.75512,21790.851179118,0
+BSET.US,D,20120404,000000,5.73942,5.78272,5.72733,5.78272,37267.995501303,0
+BSET.US,D,20120405,000000,5.78272,5.7952,5.73942,5.7952,23996.598044355,0
+BSET.US,D,20120409,000000,5.76156,5.81685,5.76156,5.81685,54602.23306986,0
+BSET.US,D,20120410,000000,5.81685,5.84698,5.79833,5.82281,84118.838262317,0
+BSET.US,D,20120411,000000,5.82281,5.91496,5.82281,5.88433,130455.92966142,0
+BSET.US,D,20120412,000000,5.87779,5.98235,5.87779,5.98235,125152.29284738,0
+BSET.US,D,20120413,000000,5.95162,6.3138,5.95162,6.3138,330827.16442365,0
+BSET.US,D,20120416,000000,6.3138,6.55282,6.04992,6.55282,573113.7423363,0
+BSET.US,D,20120417,000000,6.56608,6.68877,6.56608,6.67014,277514.94974358,0
+BSET.US,D,20120418,000000,6.6755,6.6755,6.44283,6.60197,96253.009650671,0
+BSET.US,D,20120419,000000,6.60197,6.62655,6.47325,6.6202,75590.155473766,0
+BSET.US,D,20120420,000000,6.65824,6.67657,6.60879,6.65161,40059.27535587,0
+BSET.US,D,20120423,000000,6.59592,6.68797,6.50991,6.60792,66565.15400424,0
+BSET.US,D,20120424,000000,6.60197,6.60197,6.2155,6.50396,95296.26310243,0
+BSET.US,D,20120425,000000,6.53439,6.61435,6.52239,6.59592,56150.665318352,0
+BSET.US,D,20120426,000000,6.41181,6.58354,6.39377,6.56559,59437.238402073,0
+BSET.US,D,20120427,000000,6.55936,6.59037,6.47901,6.54102,31719.275702235,0
+BSET.US,D,20120430,000000,6.56559,6.70056,6.51625,6.58978,92646.49559905,0
+BSET.US,D,20120501,000000,6.59037,6.62722,6.4238,6.58402,58056.980252092,0
+BSET.US,D,20120502,000000,6.58354,6.63902,6.46076,6.59592,69858.905250702,0
+BSET.US,D,20120503,000000,6.60879,6.67014,6.52834,6.59037,70781.811888877,0
+BSET.US,D,20120504,000000,6.54696,6.58402,6.51001,6.56608,45384.446658136,0
+BSET.US,D,20120507,000000,6.54696,6.63356,6.52259,6.56608,63352.413451573,0
+BSET.US,D,20120508,000000,6.52834,6.55936,6.41142,6.46691,86946.008930592,0
+BSET.US,D,20120509,000000,6.39903,6.51001,6.31312,6.4359,71909.808891091,0
+BSET.US,D,20120510,000000,6.46691,6.57174,6.41142,6.49197,85527.809063263,0
+BSET.US,D,20120511,000000,6.49197,6.65161,6.41142,6.62079,51241.827455084,0
+BSET.US,D,20120514,000000,6.57174,6.59037,6.34354,6.41766,41804.594353841,0
+BSET.US,D,20120515,000000,6.35603,6.47901,6.3253,6.42985,31442.403710782,0
+BSET.US,D,20120516,000000,6.25744,6.42985,6.25744,6.30045,30001.64390341,0
+BSET.US,D,20120517,000000,6.26339,6.29449,6.00467,6.07869,58143.118204989,0
+BSET.US,D,20120518,000000,5.94285,6.09702,5.75209,5.85069,106960.77755714,0
+BSET.US,D,20120521,000000,5.72733,5.88745,5.31425,5.71474,121525.26975935,0
+BSET.US,D,20120522,000000,5.70851,5.94285,5.65332,5.83197,40826.313317376,0
+BSET.US,D,20120523,000000,5.75805,5.9368,5.70227,5.86288,44668.681287642,0
+BSET.US,D,20120524,000000,6.02915,6.05997,5.83197,5.9798,26425.893406395,0
+BSET.US,D,20120525,000000,5.95532,5.9798,5.81967,5.84435,23955.579971547,0
+BSET.US,D,20120529,000000,5.77648,6.00467,5.64112,5.86288,36789.109501273,0
+BSET.US,D,20120530,000000,5.91223,5.97356,5.70851,5.77034,36315.350760343,0
+BSET.US,D,20120531,000000,5.82553,5.89993,5.68384,5.78272,41811.772516582,0
+BSET.US,D,20120601,000000,5.78887,5.81363,5.64112,5.6655,35326.815205676,0
+BSET.US,D,20120604,000000,5.6655,5.70227,5.54848,5.61021,85431.416592165,0
+BSET.US,D,20120605,000000,5.65332,5.8071,5.54848,5.59773,44438.980079919,0
+BSET.US,D,20120606,000000,5.70227,5.76399,5.57296,5.6655,25334.812669708,0
+BSET.US,D,20120607,000000,5.70227,5.72733,5.56096,5.70227,29474.561667831,0
+BSET.US,D,20120608,000000,5.70227,6.04154,5.61021,5.72138,60675.984200867,0
+BSET.US,D,20120611,000000,5.83197,6.02915,5.60368,5.60368,73097.282098874,0
+BSET.US,D,20120612,000000,5.67799,5.80134,5.56096,5.74595,86792.191157562,0
+BSET.US,D,20120613,000000,5.74595,5.88745,5.59773,5.83197,46686.770469783,0
+BSET.US,D,20120614,000000,5.93065,6.24496,5.78887,6.18312,149375.51574399,0
+BSET.US,D,20120615,000000,6.15251,6.45443,6.14031,6.3807,78764.954309086,0
+BSET.US,D,20120618,000000,6.35603,6.37465,5.95532,6.31312,143024.89262153,0
+BSET.US,D,20120619,000000,6.35603,6.39328,6.23267,6.39328,112166.99644826,0
+BSET.US,D,20120620,000000,6.38665,6.46691,6.20166,6.45443,93134.610665462,0
+BSET.US,D,20120621,000000,6.42985,6.46056,6.29449,6.4359,123692.04945542,0
+BSET.US,D,20120622,000000,6.4359,6.4359,6.23881,6.34979,2332441.4376218,0
+BSET.US,D,20120625,000000,6.28845,6.39903,6.1095,6.33126,103185.06395518,0
+BSET.US,D,20120626,000000,6.31897,6.39903,6.22047,6.33126,47657.873343506,0
+BSET.US,D,20120627,000000,6.28845,6.39903,6.28845,6.34979,40941.163921237,0
+BSET.US,D,20120628,000000,6.29449,6.36227,6.251,6.33126,28168.136048904,0
+BSET.US,D,20120629,000000,6.36227,6.4238,6.33126,6.35603,63039.650646413,0
+BSET.US,D,20120702,000000,6.251,6.47901,6.251,6.4359,103462.96139845,0
+BSET.US,D,20120703,000000,6.47901,6.55936,6.46056,6.54696,35562.669124321,0
+BSET.US,D,20120705,000000,6.56608,6.60879,6.47315,6.60879,54339.717403889,0
+BSET.US,D,20120706,000000,6.37465,6.65161,6.22662,6.62079,45696.184011477,0
+BSET.US,D,20120709,000000,6.65161,6.76257,6.62079,6.75078,54952.937592366,0
+BSET.US,D,20120710,000000,6.76257,6.99086,6.75078,6.9658,102159.61213498,0
+BSET.US,D,20120711,000000,6.95362,7.05766,6.83105,7.02178,126924.27359267,0
+BSET.US,D,20120712,000000,6.99086,7.04665,6.95362,7.02812,131933.60573432,0
+BSET.US,D,20120713,000000,7.02178,7.20531,6.95362,7.20531,155022.6789178,0
+BSET.US,D,20120716,000000,7.16289,7.37246,7.16289,7.33082,107056.14457641,0
+BSET.US,D,20120717,000000,7.35032,7.42268,7.11033,7.4104,124150.42641904,0
+BSET.US,D,20120718,000000,7.4104,7.44588,7.35929,7.42911,97195.399873429,0
+BSET.US,D,20120719,000000,7.44588,7.47719,7.4104,7.42911,90008.008065691,0
+BSET.US,D,20120720,000000,7.39723,7.54574,7.36631,7.54574,125926.50897162,0
+BSET.US,D,20120723,000000,7.47719,7.52079,7.47105,7.49718,63382.151554359,0
+BSET.US,D,20120724,000000,7.49006,7.53941,7.47105,7.49006,81437.281752511,0
+BSET.US,D,20120725,000000,7.52604,7.56408,7.45301,7.51542,74223.228197447,0
+BSET.US,D,20120726,000000,7.54574,7.55921,7.3431,7.44053,94376.432819716,0
+BSET.US,D,20120727,000000,7.49718,7.55228,7.3864,7.53941,69044.696505469,0
+BSET.US,D,20120730,000000,7.52079,7.56408,7.43418,7.52604,62665.360732043,0
+BSET.US,D,20120731,000000,7.53239,7.56408,7.51542,7.55228,106781.3234886,0
+BSET.US,D,20120801,000000,7.53239,7.55921,7.44588,7.45301,74968.731670728,0
+BSET.US,D,20120802,000000,7.4104,7.53239,7.3987,7.48383,35533.956473356,0
+BSET.US,D,20120803,000000,7.48383,7.58895,7.48383,7.53941,57565.78883022,0
+BSET.US,D,20120806,000000,7.51542,7.58895,7.51542,7.54887,29719.644652857,0
+BSET.US,D,20120807,000000,7.55921,7.58895,7.49006,7.53941,56065.552817275,0
+BSET.US,D,20120808,000000,7.48383,7.57861,7.48383,7.49006,34295.210674561,0
+BSET.US,D,20120809,000000,7.52604,7.52604,7.4104,7.44053,26769.419766159,0
+BSET.US,D,20120810,000000,7.45935,7.47105,7.32457,7.33647,17045.060155261,0
+BSET.US,D,20120813,000000,7.36631,7.36631,7.04509,7.27425,61818.337528563,0
+BSET.US,D,20120814,000000,7.27425,7.35491,7.06966,7.11451,47145.147433409,0
+BSET.US,D,20120815,000000,7.09579,7.30547,7.00189,7.27425,91984.053723204,0
+BSET.US,D,20120816,000000,7.25582,7.29854,7.0526,7.22998,48558.220041637,0
+BSET.US,D,20120817,000000,7.24354,7.35032,7.06294,7.3431,61225.626376492,0
+BSET.US,D,20120820,000000,7.29854,7.29854,7.13257,7.26831,46054.066696723,0
+BSET.US,D,20120821,000000,7.237,7.237,6.6243,6.94572,78713.681718076,0
+BSET.US,D,20120822,000000,6.81611,6.97126,6.77906,6.91441,39022.543565655,0
+BSET.US,D,20120823,000000,6.87823,6.87823,6.45081,6.52512,42307.065745736,0
+BSET.US,D,20120824,000000,6.50025,6.83464,6.42605,6.75429,33802.993800869,0
+BSET.US,D,20120827,000000,6.72933,6.72933,6.5377,6.56227,23501.304815201,0
+BSET.US,D,20120828,000000,6.6243,6.6363,6.52572,6.60558,21607.295303303,0
+BSET.US,D,20120829,000000,6.86029,7.17508,6.84138,7.16835,60384.755883932,0
+BSET.US,D,20120830,000000,7.20531,7.56574,7.12632,7.44053,76430.000514505,0
+BSET.US,D,20120831,000000,7.49806,7.54019,7.30547,7.48383,43224.84512481,0
+BSET.US,D,20120904,000000,7.54019,7.57939,7.46002,7.57939,77253.43832612,0
+BSET.US,D,20120905,000000,7.59051,7.62825,7.5044,7.60806,63368.820680696,0
+BSET.US,D,20120906,000000,7.63478,7.67798,7.62103,7.65818,96556.543389448,0
+BSET.US,D,20120907,000000,7.66921,7.66921,7.5163,7.55998,37169.552126565,0
+BSET.US,D,20120910,000000,7.56574,7.59051,7.52673,7.58582,39539.371283032,0
+BSET.US,D,20120911,000000,7.57188,7.60806,7.49075,7.55998,72083.110248703,0
+BSET.US,D,20120912,000000,7.55306,7.61449,7.55306,7.59051,22697.350588169,0
+BSET.US,D,20120913,000000,7.62825,7.642,7.58582,7.62825,43824.734439622,0
+BSET.US,D,20120914,000000,7.64833,7.66921,7.54741,7.642,59027.057673996,0
+BSET.US,D,20120917,000000,7.68939,7.68939,7.61449,7.66921,43446.34271797,0
+BSET.US,D,20120918,000000,7.642,7.71329,7.642,7.70032,63063.236038278,0
+BSET.US,D,20120919,000000,7.68939,7.70685,7.59549,7.70032,36132.820336349,0
+BSET.US,D,20120920,000000,7.70032,7.71816,7.654,7.70032,41761.525377392,0
+BSET.US,D,20120921,000000,7.72567,7.72567,7.65214,7.68189,89452.213179146,0
+BSET.US,D,20120924,000000,7.68189,7.77687,7.68189,7.75131,68394.560051466,0
+BSET.US,D,20120925,000000,7.77121,7.78184,7.64833,7.66277,65306.924620863,0
+BSET.US,D,20120926,000000,7.67554,7.73025,7.64833,7.69486,97617.886023349,0
+BSET.US,D,20120927,000000,7.642,7.67554,7.35929,7.55998,114734.72780603,0
+BSET.US,D,20120928,000000,7.52156,7.80222,7.42911,7.70685,120384.96733529,0
+BSET.US,D,20121001,000000,7.73767,7.73767,7.60162,7.70032,93792.950734026,0
+BSET.US,D,20121002,000000,7.70032,7.70685,7.64833,7.68189,69386.171961594,0
+BSET.US,D,20121003,000000,7.67554,7.89302,7.66277,7.88725,285740.09879337,0
+BSET.US,D,20121004,000000,7.89302,7.92363,7.86083,7.90549,92370.649059417,0
+BSET.US,D,20121005,000000,7.91202,7.98711,7.73767,7.78915,160887.23787748,0
+BSET.US,D,20121008,000000,7.80222,8.10385,7.75131,8.01773,238924.12139423,0
+BSET.US,D,20121009,000000,8.02436,8.18458,8.01773,8.04797,278020.49749095,0
+BSET.US,D,20121010,000000,8.1291,8.18537,7.80222,7.87731,211932.17858309,0
+BSET.US,D,20121011,000000,7.87731,8.04202,7.47202,7.66277,340185.43773474,0
+BSET.US,D,20121012,000000,7.63946,7.66277,7.34407,7.47202,77041.169799341,0
+BSET.US,D,20121015,000000,6.45218,7.5556,6.45218,7.43117,313142.22233258,0
+BSET.US,D,20121016,000000,7.43117,7.48625,7.27425,7.33647,119534.86777635,0
+BSET.US,D,20121017,000000,7.27425,7.59549,7.26752,7.50109,246287.89091505,0
+BSET.US,D,20121018,000000,7.52673,7.76877,7.50109,7.50752,71089.447434934,0
+BSET.US,D,20121019,000000,7.46539,7.51688,7.27425,7.29405,107408.90000256,0
+BSET.US,D,20121022,000000,7.26051,7.5634,7.1978,7.36963,86229.218108277,0
+BSET.US,D,20121023,000000,7.37733,7.87731,7.35032,7.79578,204781.70304088,0
+BSET.US,D,20121024,000000,7.77599,7.8424,7.58426,7.73844,86157.436480863,0
+BSET.US,D,20121025,000000,7.80222,7.99472,7.80222,7.95659,61488.142042461,0
+BSET.US,D,20121026,000000,8.04202,8.04202,7.70451,7.90364,34061.407659557,0
+BSET.US,D,20121031,000000,7.96411,7.99472,7.54887,7.85507,43809.35266232,0
+BSET.US,D,20121101,000000,7.8224,7.94586,7.64688,7.69807,113602.62899653,0
+BSET.US,D,20121102,000000,7.71162,7.89048,7.63946,7.8224,68974.965781696,0
+BSET.US,D,20121105,000000,7.84883,8.21755,7.73844,8.19132,103416.81606654,0
+BSET.US,D,20121106,000000,8.17933,8.21112,7.97151,8.17933,51915.549300952,0
+BSET.US,D,20121107,000000,8.09535,8.21755,7.97892,8.06318,70073.224681124,0
+BSET.US,D,20121108,000000,8.1368,8.1368,7.86248,7.91115,45415.210212743,0
+BSET.US,D,20121109,000000,7.83567,8.1368,7.81597,8.00701,36214.856481965,0
+BSET.US,D,20121112,000000,8.00126,8.02183,7.81031,7.82982,35578.050901624,0
+BSET.US,D,20121113,000000,7.77599,7.8699,7.75385,7.78106,35306.306169273,0
+BSET.US,D,20121114,000000,7.7678,7.83567,7.60806,7.6305,60656.500616284,0
+BSET.US,D,20121115,000000,7.60806,7.60806,7.22998,7.31424,34574.133569654,0
+BSET.US,D,20121116,000000,7.40883,7.40883,7.25836,7.29153,44482.049056367,0
+BSET.US,D,20121119,000000,7.34857,7.91202,7.34857,7.91202,37438.220503456,0
+BSET.US,D,20121120,000000,7.89711,7.99472,7.70373,7.97229,19481.533680041,0
+BSET.US,D,20121121,000000,7.92442,7.95659,7.40883,7.53941,33334.362319039,0
+BSET.US,D,20121123,000000,7.53941,7.74586,7.50605,7.73844,27270.865706233,0
+BSET.US,D,20121126,000000,7.73025,7.85507,7.60085,7.63858,57643.723168554,0
+BSET.US,D,20121127,000000,7.58826,7.60328,7.38259,7.51922,47547.124546926,0
+BSET.US,D,20121128,000000,7.47719,7.68354,7.40883,7.54741,14347.096416331,0
+BSET.US,D,20121129,000000,7.56174,7.67721,7.56174,7.6305,21943.643500327,0
+BSET.US,D,20121130,000000,7.61616,7.70373,7.58826,7.64599,43455.571784353,0
+BSET.US,D,20121203,000000,7.58826,7.70373,7.58826,7.69728,22498.412935052,0
+BSET.US,D,20121204,000000,7.70373,8.11739,7.66189,8.08921,45008.105840126,0
+BSET.US,D,20121205,000000,8.11739,8.16762,7.98809,8.1529,34936.118062183,0
+BSET.US,D,20121206,000000,8.06396,8.16762,7.94586,8.13846,23531.042917987,0
+BSET.US,D,20121207,000000,8.13846,8.22798,7.98809,8.14519,13539.040382019,0
+BSET.US,D,20121210,000000,8.13085,8.28503,8.00194,8.23325,25036.406190031,0
+BSET.US,D,20121211,000000,8.25577,8.28503,8.07751,8.21287,36775.778627611,0
+BSET.US,D,20121212,000000,8.24183,8.24183,7.78837,7.91202,52214.981232449,0
+BSET.US,D,20121213,000000,7.89125,8.1922,7.89125,7.93846,10365.266998518,0
+BSET.US,D,20121214,000000,7.90452,8.21287,7.87731,7.95659,37376.693394244,0
+BSET.US,D,20121217,000000,7.94586,8.27138,7.71738,8.24183,44904.535206287,0
+BSET.US,D,20121218,000000,8.27138,8.37865,8.1922,8.37865,58482.542757473,0
+BSET.US,D,20121219,000000,8.35846,8.4278,8.29897,8.4278,67866.452364067,0
+BSET.US,D,20121220,000000,8.37076,8.55759,8.33213,8.55759,55007.286538837,0
+BSET.US,D,20121221,000000,8.5182,8.60606,8.25577,8.59787,231827.99479849,0
+BSET.US,D,20121224,000000,8.58617,8.58617,8.05635,8.2903,45450.075574631,0
+BSET.US,D,20121226,000000,8.27743,8.4278,8.2194,8.27138,28844.934250232,0
+BSET.US,D,20121227,000000,8.27138,8.48387,8.22798,8.40156,29475.587119651,0
+BSET.US,D,20121228,000000,8.34969,8.50962,8.25577,8.42165,26061.858010225,0
+BSET.US,D,20121231,000000,8.50425,8.58617,8.40156,8.57915,28919.792233106,0
+BSET.US,D,20130102,000000,8.63044,8.77232,8.45365,8.69636,114814.71304799,0
+BSET.US,D,20130103,000000,8.25577,8.73888,8.25577,8.58617,40056.199000411,0
+BSET.US,D,20130104,000000,8.6241,8.68915,8.45627,8.66203,32742.676618788,0
+BSET.US,D,20130107,000000,8.50962,8.70367,8.50425,8.54687,13198.590377714,0
+BSET.US,D,20130108,000000,8.56568,8.66203,8.46075,8.53975,14066.122617598,0
+BSET.US,D,20130109,000000,8.53975,8.61143,8.43394,8.5925,13048.874411965,0
+BSET.US,D,20130110,000000,8.70992,9.31492,8.70367,8.9033,107380.18735159,0
+BSET.US,D,20130111,000000,8.97741,8.98189,8.76326,8.90963,34415.188537523,0
+BSET.US,D,20130114,000000,8.95664,9.04967,8.6828,8.72444,37369.515231503,0
+BSET.US,D,20130115,000000,8.71713,9.02626,8.71713,8.92865,38100.6623793,0
+BSET.US,D,20130116,000000,8.87716,8.93587,8.5182,8.80032,57991.3513356,0
+BSET.US,D,20130117,000000,8.80577,9.07414,8.50962,8.96298,65702.749023458,0
+BSET.US,D,20130118,000000,8.99916,9.21779,8.88711,9.12106,93598.114888188,0
+BSET.US,D,20130122,000000,9.19155,9.56164,9.14728,9.42609,47261.023489091,0
+BSET.US,D,20130123,000000,9.43291,9.69817,9.43291,9.63185,59838.190063769,0
+BSET.US,D,20130124,000000,9.63185,9.63185,9.4612,9.52653,20798.213817171,0
+BSET.US,D,20130125,000000,9.55384,9.55384,9.4456,9.52165,44180.566221229,0
+BSET.US,D,20130128,000000,9.56846,9.77813,9.56164,9.66111,59248.555267157,0
+BSET.US,D,20130129,000000,9.63185,9.81031,9.58504,9.63965,41896.885017658,0
+BSET.US,D,20130130,000000,9.60357,9.63965,9.52653,9.53336,39652.170983253,0
+BSET.US,D,20130131,000000,9.54116,9.63185,9.47387,9.57724,30225.192400212,0
+BSET.US,D,20130201,000000,9.73328,9.73328,9.56164,9.62405,34617.202546102,0
+BSET.US,D,20130204,000000,9.47874,9.8727,9.47874,9.50801,55847.131579575,0
+BSET.US,D,20130205,000000,9.56846,9.72742,9.46607,9.59772,35705.206927328,0
+BSET.US,D,20130206,000000,9.46607,9.56164,9.4612,9.54799,20292.666069815,0
+BSET.US,D,20130207,000000,9.57724,9.57724,9.4612,9.47387,10148.896664458,0
+BSET.US,D,20130208,000000,9.47874,9.66793,9.47874,9.62405,35158.641107164,0
+BSET.US,D,20130211,000000,9.66793,9.66793,9.59772,9.6104,28889.028678501,0
+BSET.US,D,20130212,000000,9.63965,9.76155,9.5909,9.64745,34208.047269846,0
+BSET.US,D,20130213,000000,9.68451,9.76838,9.6104,9.63185,29220.249616421,0
+BSET.US,D,20130214,000000,9.63185,9.73328,9.58407,9.66793,20901.784451011,0
+BSET.US,D,20130215,000000,9.72742,9.86001,9.63185,9.83761,56302.432187741,0
+BSET.US,D,20130219,000000,9.86001,10.0824,9.86001,10.0824,118156.66053001,0
+BSET.US,D,20130220,000000,10.1107,10.2862,10.0171,10.0307,63672.354419474,0
+BSET.US,D,20130221,000000,10.0746,10.1624,9.63185,9.75472,66597.968462486,0
+BSET.US,D,20130222,000000,9.82396,9.92049,9.76155,9.92049,23966.85994157,0
+BSET.US,D,20130225,000000,9.96243,9.98781,9.66111,9.68451,33808.12105997,0
+BSET.US,D,20130226,000000,9.74108,9.81128,9.58407,9.81128,35558.56731704,0
+BSET.US,D,20130227,000000,9.86001,10.1506,9.72742,9.98196,35048.917762404,0
+BSET.US,D,20130228,000000,10.1351,10.1506,9.96927,10.0453,37916.081051666,0
+BSET.US,D,20130301,000000,9.98196,10.1741,9.94002,10.0824,16175.477011737,0
+BSET.US,D,20130304,000000,10.1028,10.1429,9.96927,10.0824,37978.633612698,0
+BSET.US,D,20130305,000000,10.1175,10.2315,9.90202,9.95569,50573.232868317,0
+BSET.US,D,20130306,000000,10.0228,10.1662,9.81128,9.99555,38555.962987467,0
+BSET.US,D,20130307,000000,9.98781,10.1741,9.88146,10.1506,32021.783989192,0
+BSET.US,D,20130308,000000,10.2024,10.2521,10.0746,10.1506,81932.574981665,0
+BSET.US,D,20130311,000000,10.2521,10.5563,10.0658,10.1809,112828.41287228,0
+BSET.US,D,20130312,000000,10.1965,10.4725,9.97711,10.3242,31901.806126229,0
+BSET.US,D,20130313,000000,10.3759,10.3759,10.0824,10.2101,22160.013834388,0
+BSET.US,D,20130314,000000,10.3438,10.3973,10.2315,10.3496,22413.300433976,0
+BSET.US,D,20130315,000000,10.3311,10.6412,10.1555,10.5339,108658.92577138,0
+BSET.US,D,20130318,000000,10.3165,10.3846,10.1662,10.3096,15100.803504174,0
+BSET.US,D,20130319,000000,10.3759,10.6947,10.2862,10.687,41225.214075432,0
+BSET.US,D,20130320,000000,10.7699,10.7699,10.4325,10.7026,39312.74643077,0
+BSET.US,D,20130321,000000,10.605,10.6792,10.4725,10.5339,12495.130429061,0
+BSET.US,D,20130322,000000,10.6265,10.6792,10.3973,10.5973,21117.129333251,0
+BSET.US,D,20130325,000000,10.5973,10.7836,10.4949,10.5973,28256.32490544,0
+BSET.US,D,20130326,000000,10.6676,10.8391,10.5339,10.605,15620.707577012,0
+BSET.US,D,20130327,000000,10.5085,10.7699,10.5085,10.687,25991.101834632,0
+BSET.US,D,20130328,000000,10.7436,11.0878,10.648,11.0195,68565.810505438,0
+BSET.US,D,20130401,000000,11.0351,11.2116,10.9678,11.0049,56046.069232692,0
+BSET.US,D,20130402,000000,11.0351,11.081,10.7553,10.8197,35686.748794565,0
+BSET.US,D,20130403,000000,10.8606,11.0127,10.4188,10.4462,67306.55567024,0
+BSET.US,D,20130404,000000,10.4599,10.7211,10.3555,10.528,46243.775283459,0
+BSET.US,D,20130405,000000,10.2395,10.7347,10.1662,10.5085,51921.702011873,0
+BSET.US,D,20130408,000000,10.5153,10.605,10.3165,10.4052,39097.401548529,0
+BSET.US,D,20130409,000000,10.3915,10.4725,10.3311,10.3613,29255.114978309,0
+BSET.US,D,20130410,000000,10.3915,10.605,10.3915,10.488,23067.538695259,0
+BSET.US,D,20130411,000000,10.5427,10.6265,10.3438,10.3759,33195.926323314,0
+BSET.US,D,20130412,000000,10.3242,10.8401,10.3096,10.6265,58019.038534746,0
+BSET.US,D,20130415,000000,10.5339,10.6733,9.72157,9.89612,82616.551345734,0
+BSET.US,D,20130416,000000,10.0083,10.3311,9.89612,10.2315,35603.687197129,0
+BSET.US,D,20130417,000000,10.0083,10.0083,9.53336,9.53336,39966.984692053,0
+BSET.US,D,20130418,000000,9.39001,9.64356,8.53067,8.64399,67747.499952924,0
+BSET.US,D,20130419,000000,8.80305,9.29834,8.80305,9.20424,53953.122067676,0
+BSET.US,D,20130422,000000,9.1464,9.28567,8.7461,8.92592,60422.69760128,0
+BSET.US,D,20130423,000000,8.98375,9.14007,8.98375,9.11296,42466.010777866,0
+BSET.US,D,20130424,000000,9.1346,9.66793,9.07229,9.19068,42958.227651559,0
+BSET.US,D,20130425,000000,9.19155,9.4456,9.19155,9.34807,31197.320725756,0
+BSET.US,D,20130426,000000,9.28567,9.49923,9.28567,9.4456,38522.1230774,0
+BSET.US,D,20130429,000000,9.43779,9.86001,9.43779,9.76155,20032.201307486,0
+BSET.US,D,20130430,000000,9.7752,9.7752,9.6104,9.68451,24581.105581865,0
+BSET.US,D,20130501,000000,9.62405,9.96243,9.32175,9.34222,62861.2220297,0
+BSET.US,D,20130502,000000,9.41146,10.0171,9.41146,9.82005,40100.293428678,0
+BSET.US,D,20130503,000000,9.72742,9.95569,9.4651,9.54116,24691.854378447,0
+BSET.US,D,20130506,000000,9.4651,9.74108,9.38318,9.63965,35552.414606119,0
+BSET.US,D,20130507,000000,9.66793,9.76838,9.49045,9.76838,24996.413569045,0
+BSET.US,D,20130508,000000,9.76838,9.90684,9.72742,9.783,41350.319197495,0
+BSET.US,D,20130509,000000,9.74108,9.74108,9.55773,9.59772,43856.523446048,0
+BSET.US,D,20130510,000000,9.63965,9.69037,9.46022,9.68451,23551.551954391,0
+BSET.US,D,20130513,000000,9.54018,9.73328,9.48948,9.68451,21686.255093459,0
+BSET.US,D,20130514,000000,9.69037,9.76838,9.6104,9.67964,18979.062288146,0
+BSET.US,D,20130515,000000,9.62308,9.7557,9.59772,9.71475,47020.042311346,0
+BSET.US,D,20130516,000000,9.72157,9.74108,9.44462,9.6533,42540.86876074,0
+BSET.US,D,20130517,000000,9.66793,9.79764,9.6104,9.6533,52242.668431593,0
+BSET.US,D,20130520,000000,9.62308,9.89907,9.62308,9.84545,26079.290691169,0
+BSET.US,D,20130521,000000,9.85322,9.91077,9.72742,9.81128,27417.505316522,0
+BSET.US,D,20130522,000000,9.85322,9.96441,9.64745,9.70694,26303.86463979,0
+BSET.US,D,20130523,000000,9.6104,9.6104,9.25212,9.30516,84419.295645635,0
+BSET.US,D,20130524,000000,9.26908,9.38124,9.25484,9.35393,43252.532323955,0
+BSET.US,D,20130528,000000,9.51385,9.93705,9.51385,9.83761,37836.09580969,0
+BSET.US,D,20130529,000000,9.7557,9.85322,9.47193,9.66793,27561.068571348,0
+BSET.US,D,20130530,000000,9.72742,9.80544,9.6533,9.67964,16367.236502112,0
+BSET.US,D,20130531,000000,9.6182,9.75667,9.45924,9.53336,83834.788108123,0
+BSET.US,D,20130603,000000,9.35393,9.66793,9.35393,9.5909,72274.869739079,0
+BSET.US,D,20130604,000000,9.63185,9.79764,9.42512,9.47874,35867.228314919,0
+BSET.US,D,20130605,000000,9.47193,9.56749,9.14456,9.26294,31776.701004165,0
+BSET.US,D,20130606,000000,9.26294,9.45144,9.26294,9.42512,17017.372956117,0
+BSET.US,D,20130607,000000,9.42512,9.52556,9.26294,9.36074,25051.787967335,0
+BSET.US,D,20130610,000000,9.42512,9.6026,9.28371,9.59772,44003.163056336,0
+BSET.US,D,20130611,000000,9.47874,9.72157,9.37538,9.5909,13988.188279264,0
+BSET.US,D,20130612,000000,9.66111,9.66793,9.54702,9.56749,13694.909058688,0
+BSET.US,D,20130613,000000,9.53336,10.1672,9.52556,10.1125,29425.339980461,0
+BSET.US,D,20130614,000000,10.1125,10.1516,9.90783,9.94875,20930.497101975,0
+BSET.US,D,20130617,000000,10.06,10.1516,9.83274,10.06,21191.987316125,0
+BSET.US,D,20130618,000000,10.06,10.8528,10.06,10.7065,70719.259327845,0
+BSET.US,D,20130619,000000,10.7309,10.8117,10.3456,10.4482,36505.059347079,0
+BSET.US,D,20130620,000000,10.1312,10.3115,9.86886,9.94875,43864.72706061,0
+BSET.US,D,20130621,000000,10.0171,10.0756,9.71475,10.0472,68619.134000089,0
+BSET.US,D,20130624,000000,9.80544,10.4968,9.80544,10.4763,72593.78525516,0
+BSET.US,D,20130625,000000,10.53,10.7738,10.4851,10.7474,54072.074478819,0
+BSET.US,D,20130626,000000,10.843,11.0995,10.8157,10.8645,53249.662119023,0
+BSET.US,D,20130627,000000,10.9531,11.0791,10.7474,10.8567,32010.50401917,0
+BSET.US,D,20130628,000000,10.9454,11.0771,10.8362,10.9064,149084.28742705,0
+BSET.US,D,20130701,000000,10.8528,11.628,10.6704,11.3005,71780.601961746,0
+BSET.US,D,20130702,000000,11.2604,11.5335,10.92,11.2955,81358.321962356,0
+BSET.US,D,20130703,000000,11.2097,11.5032,10.927,11.3979,32766.262010653,0
+BSET.US,D,20130705,000000,11.6486,11.6486,11.2379,11.4203,38500.588589176,0
+BSET.US,D,20130708,000000,11.4203,11.4574,11.2379,11.4339,88568.273710138,0
+BSET.US,D,20130709,000000,11.5032,11.5032,11.2878,11.3209,43627.847690145,0
+BSET.US,D,20130710,000000,11.3706,11.8747,11.3706,11.8036,84490.051821228,0
+BSET.US,D,20130711,000000,11.9616,12.2014,11.59,12.1195,114021.01333918,0
+BSET.US,D,20130712,000000,12.1244,12.2298,11.9118,12.1195,61431.74219235,0
+BSET.US,D,20130715,000000,12.1244,12.2522,12.0123,12.0844,79144.371482557,0
+BSET.US,D,20130716,000000,12.0707,12.1195,11.6349,11.7363,45757.711120688,0
+BSET.US,D,20130717,000000,11.6416,11.784,11.5119,11.5276,39228.659381515,0
+BSET.US,D,20130718,000000,11.5032,11.6613,11.1571,11.3209,74001.730604285,0
+BSET.US,D,20130719,000000,11.3122,11.5276,11.1356,11.4554,39590.643874042,0
+BSET.US,D,20130722,000000,11.3579,11.4603,11.2468,11.2878,38854.369467143,0
+BSET.US,D,20130723,000000,11.3209,11.3209,10.6704,11.003,80694.854634691,0
+BSET.US,D,20130724,000000,11.0595,11.3911,11.0322,11.3267,26697.638138745,0
+BSET.US,D,20130725,000000,11.3413,11.3706,11.0908,11.3267,51109.544170279,0
+BSET.US,D,20130726,000000,11.2379,11.3267,11.0244,11.2731,15746.838150897,0
+BSET.US,D,20130729,000000,11.1951,11.2868,11.0322,11.1073,36547.102871707,0
+BSET.US,D,20130730,000000,11.1892,11.2808,10.9649,11.0595,37000.352576234,0
+BSET.US,D,20130731,000000,11.0848,11.1492,10.9347,11.0391,66396.979905729,0
+BSET.US,D,20130801,000000,11.0848,11.3082,10.9454,11.1824,58127.736427685,0
+BSET.US,D,20130802,000000,11.1356,11.5119,11.1356,11.4418,80413.880835958,0
+BSET.US,D,20130805,000000,11.4476,12.0278,11.4476,11.8065,38149.88406667,0
+BSET.US,D,20130806,000000,11.8553,11.8553,11.5705,11.5842,27577.475800472,0
+BSET.US,D,20130807,000000,11.5189,11.5335,11.0654,11.1434,28604.978524306,0
+BSET.US,D,20130808,000000,11.2175,11.6486,11.0167,11.549,52615.932894144,0
+BSET.US,D,20130809,000000,11.5032,11.5032,11.1628,11.2468,12218.258437609,0
+BSET.US,D,20130812,000000,11.1571,11.3122,11.0391,11.2175,16511.825208761,0
+BSET.US,D,20130813,000000,11.2244,11.2662,11.1492,11.2662,27373.410888253,0
+BSET.US,D,20130814,000000,11.2545,11.2545,11.0157,11.0157,20696.694086971,0
+BSET.US,D,20130815,000000,10.8694,11.1346,10.3973,10.489,40308.460148178,0
+BSET.US,D,20130816,000000,10.3973,10.7455,10.3973,10.5846,23485.923037899,0
+BSET.US,D,20130819,000000,10.6265,10.9601,10.5778,10.613,68223.309597493,0
+BSET.US,D,20130820,000000,10.6684,10.8323,10.4529,10.6499,22197.955551736,0
+BSET.US,D,20130821,000000,10.6743,10.926,10.5923,10.9054,63562.631074713,0
+BSET.US,D,20130822,000000,10.9054,11.1571,10.4462,11.1229,23624.359033625,0
+BSET.US,D,20130823,000000,11.1229,11.1229,10.5953,10.6431,28276.833941844,0
+BSET.US,D,20130826,000000,10.6499,10.7221,10.4813,10.613,16848.173405784,0
+BSET.US,D,20130827,000000,10.4374,10.6197,10.2218,10.2599,61725.021412925,0
+BSET.US,D,20130828,000000,10.3545,10.3836,10.1604,10.2385,25966.490990948,0
+BSET.US,D,20130829,000000,10.1214,10.3545,10.1214,10.1282,27214.465856123,0
+BSET.US,D,20130830,000000,10.2901,10.3349,9.72645,9.74108,77704.637127006,0
+BSET.US,D,20130903,000000,9.68061,9.98385,9.63283,9.943,34115.756606028,0
+BSET.US,D,20130904,000000,9.89317,9.90979,9.65429,9.86975,31388.054764312,0
+BSET.US,D,20130905,000000,9.89317,10.2082,9.89317,10.0141,8268.2180262226,0
+BSET.US,D,20130906,000000,10.1322,10.2385,9.92347,9.97998,10537.542904311,0
+BSET.US,D,20130909,000000,9.91851,10.4813,9.90979,10.3682,50569.131061037,0
+BSET.US,D,20130910,000000,10.4374,10.7669,10.4374,10.7163,25798.316892436,0
+BSET.US,D,20130911,000000,10.6558,10.9658,10.6558,10.7104,13310.364626116,0
+BSET.US,D,20130912,000000,10.8557,10.8694,10.6967,10.7796,27015.528203005,0
+BSET.US,D,20130913,000000,10.806,10.9133,10.6743,10.7796,36684.513415613,0
+BSET.US,D,20130916,000000,10.9883,11.0644,10.7455,10.8216,18794.480960512,0
+BSET.US,D,20130917,000000,10.8216,11.0391,10.806,11.0088,19700.980369564,0
+BSET.US,D,20130918,000000,10.9327,11.0157,10.688,10.9387,35303.229813812,0
+BSET.US,D,20130919,000000,10.9601,11.0908,10.9054,11.0908,35469.353008684,0
+BSET.US,D,20130920,000000,11.1132,11.2321,11.0391,11.1277,69037.518342727,0
+BSET.US,D,20130923,000000,11.1824,11.1824,11.043,11.1277,28844.934250232,0
+BSET.US,D,20130924,000000,11.1492,11.2604,11.0908,11.1277,25017.948057268,0
+BSET.US,D,20130925,000000,11.1229,11.1277,10.9658,11.1277,44277.984144148,0
+BSET.US,D,20130926,000000,11.1277,11.2175,10.9952,11.2039,20705.923153353,0
+BSET.US,D,20130927,000000,11.0312,11.3921,11.0234,11.1571,36691.691578354,0
+BSET.US,D,20130930,000000,11.3102,11.4808,11.0517,11.4106,75855.747495196,0
+BSET.US,D,20131001,000000,11.2878,11.3715,11.1492,11.2379,16824.58801392,0
+BSET.US,D,20131002,000000,11.1492,11.4428,11.0995,11.1571,36955.232696144,0
+BSET.US,D,20131003,000000,11.0908,11.0908,9.93031,10.1652,169962.4864862,0
+BSET.US,D,20131004,000000,10.2082,10.3749,10.0931,10.0931,57231.491536836,0
+BSET.US,D,20131007,000000,10.056,10.1536,9.86975,9.91851,89006.141637361,0
+BSET.US,D,20131008,000000,9.91851,10.0044,9.82103,9.89907,62404.895969714,0
+BSET.US,D,20131009,000000,9.97314,10.1935,9.89317,10.0141,35442.691261358,0
+BSET.US,D,20131010,000000,10.1652,10.2432,9.98385,10.0492,23785.354969394,0
+BSET.US,D,20131011,000000,10.0424,10.3973,10.0424,10.2432,32950.843338288,0
+BSET.US,D,20131014,000000,10.1711,10.3145,10.1604,10.2082,22356.900583865,0
+BSET.US,D,20131015,000000,10.1399,10.2432,9.93031,9.93705,25086.653329221,0
+BSET.US,D,20131016,000000,10.056,10.1214,9.93031,10.0639,20129.619230404,0
+BSET.US,D,20131017,000000,9.98385,10.2432,9.92347,10.1604,37964.277287216,0
+BSET.US,D,20131018,000000,10.2512,10.3682,10.0931,10.2082,87420.793123341,0
+BSET.US,D,20131021,000000,10.2385,10.2784,10.0999,10.1868,84259.325161684,0
+BSET.US,D,20131022,000000,10.2512,10.489,10.2385,10.3145,54638.123883566,0
+BSET.US,D,20131023,000000,10.2599,10.4813,10.2599,10.3545,45293.181446141,0
+BSET.US,D,20131024,000000,10.3836,10.4247,10.2599,10.3428,25737.815235045,0
+BSET.US,D,20131025,000000,10.3682,10.6967,10.1868,10.6499,74123.759370888,0
+BSET.US,D,20131028,000000,10.6431,10.688,10.293,10.3145,31635.188652979,0
+BSET.US,D,20131029,000000,10.4188,10.4247,10.1935,10.3428,33505.612773012,0
+BSET.US,D,20131030,000000,10.411,10.411,9.75667,9.82591,40553.543133204,0
+BSET.US,D,20131031,000000,9.90488,9.95271,9.71278,9.86886,73335.18692116,0
+BSET.US,D,20131101,000000,9.74887,9.82591,9.32564,9.55384,135303.24041547,0
+BSET.US,D,20131104,000000,9.39585,9.57724,9.26908,9.29055,50852.155763411,0
+BSET.US,D,20131105,000000,9.20238,9.39585,9.02626,9.25036,90014.160776612,0
+BSET.US,D,20131106,000000,9.34807,9.51482,9.33345,9.41146,43852.421638768,0
+BSET.US,D,20131107,000000,9.41146,9.51482,9.19516,9.2214,55357.991061342,0
+BSET.US,D,20131108,000000,9.21594,9.89907,9.11022,9.51482,30340.043004074,0
+BSET.US,D,20131111,000000,9.51482,9.57724,9.39001,9.39585,51575.099296647,0
+BSET.US,D,20131112,000000,9.38124,9.45924,9.27786,9.31979,16674.872048171,0
+BSET.US,D,20131113,000000,9.19516,9.34027,9.17986,9.31979,47099.002101501,0
+BSET.US,D,20131114,000000,9.36757,9.36757,9.20238,9.20872,17891.057906921,0
+BSET.US,D,20131115,000000,9.17986,9.29055,9.17986,9.22686,26048.527136563,0
+BSET.US,D,20131118,000000,9.22686,9.34807,9.19516,9.30516,151877.61818526,0
+BSET.US,D,20131119,000000,9.33345,9.41926,9.26908,9.41146,78543.456715924,0
+BSET.US,D,20131120,000000,9.47387,9.82981,9.39001,9.65623,70145.006308537,0
+BSET.US,D,20131121,000000,9.71084,10.4432,9.71084,10.41,74154.522925494,0
+BSET.US,D,20131122,000000,10.4725,10.4725,10.2472,10.2891,65575.592997753,0
+BSET.US,D,20131125,000000,10.3339,10.3729,10.2891,10.3652,22185.650129892,0
+BSET.US,D,20131126,000000,10.4168,11.2048,10.4168,10.6197,139565.01818019,0
+BSET.US,D,20131127,000000,10.6626,11.1366,10.6626,11.0791,46947.235232113,0
+BSET.US,D,20131129,000000,11.3199,11.3199,11.1249,11.1638,13633.381949476,0
+BSET.US,D,20131202,000000,11.0439,11.0664,10.5632,10.5759,37646.387222955,0
+BSET.US,D,20131203,000000,10.6694,10.8343,10.4218,10.5699,31213.727954879,0
+BSET.US,D,20131204,000000,10.4861,10.7758,10.3105,10.5846,50144.594007477,0
+BSET.US,D,20131205,000000,10.6207,10.6694,10.4569,10.6431,32483.237308279,0
+BSET.US,D,20131206,000000,10.6499,10.9387,10.6207,10.7484,24721.592481232,0
+BSET.US,D,20131209,000000,10.7484,10.8343,10.4218,10.4432,26504.853196549,0
+BSET.US,D,20131210,000000,10.4499,10.4569,9.90586,10.0981,84461.339170262,0
+BSET.US,D,20131211,000000,10.1468,10.4081,9.99555,10.3311,80362.608244948,0
+BSET.US,D,20131212,000000,10.5144,10.5144,10.3632,10.4218,22776.310378325,0
+BSET.US,D,20131213,000000,10.4432,10.5144,10.372,10.4783,17652.127632816,0
+BSET.US,D,20131216,000000,10.5699,10.6987,10.4861,10.6275,27864.602310127,0
+BSET.US,D,20131217,000000,10.6568,11.08,10.6431,11.0097,30651.780357413,0
+BSET.US,D,20131218,000000,11.002,11.3989,10.7689,11.3648,57623.214132151,0
+BSET.US,D,20131219,000000,11.1005,11.2604,11.1005,11.2068,23584.366412638,0
+BSET.US,D,20131220,000000,11.2643,11.4291,11.2146,11.3715,90901.176601079,0
+BSET.US,D,20131223,000000,11.3989,11.4623,11.3491,11.3921,23026.520622451,0
+BSET.US,D,20131224,000000,11.3775,11.5072,11.3775,11.4623,8156.4437778215,0
+BSET.US,D,20131226,000000,11.4984,11.5159,11.2428,11.3648,41667.183809935,0
+BSET.US,D,20131227,000000,11.3413,11.5461,11.2428,11.3326,29941.142246018,0
+BSET.US,D,20131230,000000,11.2868,11.3199,10.8547,11.0322,47314.346983742,0
+BSET.US,D,20131231,000000,11.0167,11.1005,10.7893,10.8187,18360.714840569,0
+BSET.US,D,20140102,000000,10.8108,10.9523,10.4656,10.4783,16356.981983911,0
+BSET.US,D,20140103,000000,10.528,10.8401,10.5144,10.7484,20460.840168327,0
+BSET.US,D,20140106,000000,10.8343,11.002,10.606,10.606,38559.039342928,0
+BSET.US,D,20140107,000000,10.6763,10.6763,10.5642,10.6207,26418.715243653,0
+BSET.US,D,20140108,000000,10.606,10.606,10.2794,10.3252,20196.273598717,0
+BSET.US,D,20140109,000000,10.3175,10.4003,10.1322,10.1779,25424.026978065,0
+BSET.US,D,20140110,000000,10.1779,10.3574,10.0024,10.0677,18922.662438036,0
+BSET.US,D,20140113,000000,10.06,10.06,9.66013,9.76155,30651.780357413,0
+BSET.US,D,20140114,000000,9.68451,10.0395,9.68451,10.0395,31918.213355353,0
+BSET.US,D,20140115,000000,10.0317,10.06,9.82103,9.99555,12999.652724597,0
+BSET.US,D,20140116,000000,9.93219,10.1868,9.93219,10.1868,13876.414030863,0
+BSET.US,D,20140117,000000,10.216,10.2609,10.0911,10.1468,17652.127632816,0
+BSET.US,D,20140121,000000,10.2442,10.3008,10.1272,10.3008,21328.372408211,0
+BSET.US,D,20140122,000000,10.3175,10.6207,10.2014,10.4988,19207.73804405,0
+BSET.US,D,20140123,000000,10.4725,10.6207,10.2442,10.5222,42090.695411675,0
+BSET.US,D,20140124,000000,10.2609,10.5066,9.91077,9.96828,31498.803560893,0
+BSET.US,D,20140127,000000,9.88736,10.3448,9.82688,10.1205,19207.73804405,0
+BSET.US,D,20140128,000000,10.1205,10.1468,9.90586,10.0981,34566.955406913,0
+BSET.US,D,20140129,000000,9.91851,10.1205,9.89513,10.0092,29093.093590718,0
+BSET.US,D,20140130,000000,10.1399,10.4354,10.0541,10.3515,36298.943531219,0
+BSET.US,D,20140131,000000,10.1468,10.3008,9.92634,9.98097,51408.976101776,0
+BSET.US,D,20140203,000000,9.98781,10.0677,9.27494,9.47387,82606.296827532,0
+BSET.US,D,20140204,000000,9.53629,9.65136,9.47387,9.56359,23193.669269143,0
+BSET.US,D,20140205,000000,9.46022,9.62308,9.43682,9.53629,27912.798545676,0
+BSET.US,D,20140206,000000,9.52946,9.82688,9.52946,9.79178,35037.637792381,0
+BSET.US,D,20140207,000000,9.84928,9.97611,9.69817,9.73328,32427.862909989,0
+BSET.US,D,20140210,000000,9.74692,9.83372,9.45243,9.61528,42677.253852825,0
+BSET.US,D,20140211,000000,9.82688,10.06,9.82688,9.97611,24445.7459416,0
+BSET.US,D,20140212,000000,10.0238,10.1468,9.67183,9.8483,35238.62634914,0
+BSET.US,D,20140213,000000,9.77618,9.97611,9.72157,9.93903,18778.07373139,0
+BSET.US,D,20140214,000000,9.94587,9.94587,9.71278,9.76838,21532.437320429,0
+BSET.US,D,20140218,000000,9.74108,9.93903,9.74108,9.83372,22781.437637426,0
+BSET.US,D,20140219,000000,9.80641,9.91851,9.47095,9.47874,37271.071856764,0
+BSET.US,D,20140220,000000,9.53336,9.63478,9.34418,9.52653,32948.792434647,0
+BSET.US,D,20140221,000000,9.51482,9.61431,9.46413,9.47095,61996.766145276,0
+BSET.US,D,20140224,000000,9.52653,10.2803,9.52653,10.2736,245855.15024693,0
+BSET.US,D,20140225,000000,10.4305,10.4676,10.1604,10.2629,49146.829386428,0
+BSET.US,D,20140226,000000,10.3515,10.4519,10.3028,10.4374,19362.5812689,0
+BSET.US,D,20140227,000000,10.4374,10.6529,10.4032,10.5876,43876.007030632,0
+BSET.US,D,20140228,000000,10.5876,10.8371,10.5876,10.6539,65606.356552358,0
+BSET.US,D,20140303,000000,10.53,10.6596,10.3818,10.5953,52786.157896296,0
+BSET.US,D,20140304,000000,10.6713,11.3472,10.608,11.2985,68168.960651023,0
+BSET.US,D,20140305,000000,11.2985,11.4428,11.2419,11.3102,65869.897670148,0
+BSET.US,D,20140306,000000,11.2985,11.3775,11.198,11.2634,85963.626086847,0
+BSET.US,D,20140307,000000,11.2925,11.3472,11.1444,11.2204,138631.85702383,0
+BSET.US,D,20140310,000000,11.198,11.3911,11.198,11.3911,39093.299741248,0
+BSET.US,D,20140311,000000,11.2925,11.2925,11.1356,11.198,25258.929235014,0
+BSET.US,D,20140312,000000,11.1501,11.3316,11.1073,11.2985,44336.434897899,0
+BSET.US,D,20140313,000000,11.3775,11.3775,11.0771,11.198,26555.100335739,0
+BSET.US,D,20140314,000000,11.1287,11.2282,11.0848,11.2048,70066.046518381,0
+BSET.US,D,20140317,000000,11.3052,11.3832,11.3052,11.3472,36910.112816055,0
+BSET.US,D,20140318,000000,11.3472,11.3832,11.3394,11.3775,47660.949698967,0
+BSET.US,D,20140319,000000,11.3775,11.4456,11.3052,11.3775,33596.87798501,0
+BSET.US,D,20140320,000000,11.3775,11.4048,11.3394,11.3775,19265.163345981,0
+BSET.US,D,20140321,000000,11.3775,11.3832,11.1501,11.2282,151683.80779125,0
+BSET.US,D,20140324,000000,11.1638,11.2701,10.8645,11,29124.882597145,0
+BSET.US,D,20140325,000000,11.0898,11.2419,10.9854,11.1287,21024.838669434,0
+BSET.US,D,20140326,000000,11.2361,11.2487,10.7855,10.7923,26722.248982431,0
+BSET.US,D,20140327,000000,10.8371,10.8371,10.5232,10.6666,18255.093303091,0
+BSET.US,D,20140328,000000,10.6666,10.7709,10.608,10.686,27549.788601327,0
+BSET.US,D,20140331,000000,10.7446,10.8528,10.53,10.5583,64041.517074744,0
+BSET.US,D,20140401,000000,10.5515,10.8304,10.2315,10.3729,64736.773408835,0
+BSET.US,D,20140402,000000,10.4305,10.4813,10.1322,10.4305,50639.88723663,0
+BSET.US,D,20140403,000000,10.567,10.6314,10.1877,10.1945,117237.85569912,0
+BSET.US,D,20140404,000000,10.3193,10.3818,10.1477,10.1477,50635.78542935,0
+BSET.US,D,20140407,000000,10.1282,10.2803,10.0024,10.0024,49769.278641286,0
+BSET.US,D,20140408,000000,9.98385,10.1896,9.97611,9.97611,55710.746487488,0
+BSET.US,D,20140409,000000,10.0395,10.4354,9.98097,10.3593,75484.533936285,0
+BSET.US,D,20140410,000000,10.3252,10.3515,9.7908,9.82005,55121.111690878,0
+BSET.US,D,20140411,000000,9.93219,9.96144,9.72157,9.83954,57146.37903576,0
+BSET.US,D,20140414,000000,9.96144,10.0238,9.77618,9.79764,63271.402757778,0
+BSET.US,D,20140415,000000,9.83954,10.1604,9.61431,10.0472,77184.733054168,0
+BSET.US,D,20140416,000000,10.1652,10.1652,9.92049,10.0171,102818.97765537,0
+BSET.US,D,20140417,000000,9.96828,10.1536,9.77618,9.82005,44910.687917208,0
+BSET.US,D,20140421,000000,9.80641,9.99555,9.76155,9.80641,32223.79799777,0
+BSET.US,D,20140422,000000,9.8483,10.0024,9.8483,9.88637,42107.102640798,0
+BSET.US,D,20140423,000000,9.87762,9.89415,9.56164,9.5987,51427.434234539,0
+BSET.US,D,20140424,000000,9.65039,9.8542,9.54116,9.74108,62013.173374399,0
+BSET.US,D,20140425,000000,9.55481,9.77618,9.4573,9.67183,58008.784016543,0
+BSET.US,D,20140428,000000,9.67183,9.783,9.4573,9.67867,65758.123421748,0
+BSET.US,D,20140429,000000,9.76155,9.98781,9.63478,9.90006,59631.04879609,0
+BSET.US,D,20140430,000000,9.82591,9.9547,9.54896,9.80641,82515.031615534,0
+BSET.US,D,20140501,000000,9.79764,9.94587,9.46413,9.58601,68125.891674574,0
+BSET.US,D,20140502,000000,9.62112,9.72157,9.4573,9.54116,43262.786842156,0
+BSET.US,D,20140505,000000,9.47874,9.63478,9.4573,9.54116,44102.631882895,0
+BSET.US,D,20140506,000000,9.52653,9.52653,9.32857,9.33637,59596.183434203,0
+BSET.US,D,20140507,000000,9.42219,9.77618,9.11569,9.64356,66080.115293289,0
+BSET.US,D,20140508,000000,9.66696,9.7908,9.38708,9.39294,42521.385176156,0
+BSET.US,D,20140509,000000,9.38708,9.8483,9.38708,9.74108,49931.300028877,0
+BSET.US,D,20140512,000000,9.8483,10.3613,9.8483,10.1945,76629.963619442,0
+BSET.US,D,20140513,000000,10.0228,10.1877,9.6767,9.68159,61920.882710583,0
+BSET.US,D,20140514,000000,9.65526,9.8542,9.44754,9.56651,68839.60614143,0
+BSET.US,D,20140515,000000,9.51191,9.74498,9.32564,9.65526,67377.311845834,0
+BSET.US,D,20140516,000000,9.61137,9.82005,9.46802,9.76545,43826.785343263,0
+BSET.US,D,20140519,000000,9.65526,9.87664,9.65526,9.78886,19608.689705746,0
+BSET.US,D,20140520,000000,9.74498,9.81128,9.36074,9.64062,65795.039687275,0
+BSET.US,D,20140521,000000,9.45046,9.81128,9.45046,9.71864,46139.1791978,0
+BSET.US,D,20140522,000000,9.73132,9.96828,9.64843,9.81128,35812.879368448,0
+BSET.US,D,20140523,000000,9.79666,9.97512,9.68159,9.96045,25852.665838906,0
+BSET.US,D,20140527,000000,10.0541,10.0911,9.66989,10.0541,31390.105667952,0
+BSET.US,D,20140528,000000,9.96828,10.1205,9.7596,9.86886,30844.56529961,0
+BSET.US,D,20140529,000000,9.96045,10.0014,9.7596,9.82005,28623.43665707,0
+BSET.US,D,20140530,000000,9.86197,9.90979,9.55189,9.68744,51560.742971165,0
+BSET.US,D,20140602,000000,9.8542,9.8542,9.55189,9.6182,30786.114545859,0
+BSET.US,D,20140603,000000,9.53823,9.5831,9.28177,9.33247,73037.805893303,0
+BSET.US,D,20140604,000000,9.30322,9.36074,9.28177,9.30322,32379.66667444,0
+BSET.US,D,20140605,000000,9.28177,9.82005,9.28177,9.72547,52591.32205046,0
+BSET.US,D,20140606,000000,9.80447,9.98097,9.61137,9.9547,43074.10370724,0
+BSET.US,D,20140609,000000,9.9547,10.1322,9.84347,9.90979,31545.974344622,0
+BSET.US,D,20140610,000000,9.91851,9.96045,9.77423,9.78886,35710.334186429,0
+BSET.US,D,20140611,000000,9.89317,9.89907,9.39683,9.43876,54918.072230478,0
+BSET.US,D,20140612,000000,9.46314,9.47484,9.28177,9.30322,55884.047845101,0
+BSET.US,D,20140613,000000,9.37538,9.40268,9.10389,9.16084,54940.632170524,0
+BSET.US,D,20140616,000000,9.17712,9.48752,9.13373,9.30322,66746.658976414,0
+BSET.US,D,20140617,000000,9.27591,9.70304,9.16084,9.5041,54216.663185466,0
+BSET.US,D,20140618,000000,9.44754,9.44754,9.22325,9.29639,49631.86809738,0
+BSET.US,D,20140619,000000,9.23047,9.37538,8.91871,9.02529,93937.539440673,0
+BSET.US,D,20140620,000000,9.1112,9.16991,8.6828,8.74063,154630.95632248,0
+BSET.US,D,20140623,000000,8.75155,8.79847,8.48387,8.616,118806.79698402,0
+BSET.US,D,20140624,000000,8.56929,9.12563,8.56929,8.75155,124008.91406786,0
+BSET.US,D,20140625,000000,8.74521,8.92407,8.58977,8.66838,108936.82321465,0
+BSET.US,D,20140626,000000,8.65482,8.77593,8.55398,8.65482,56184.505228418,0
+BSET.US,D,20140627,000000,8.70455,8.85999,8.5612,8.78403,2084789.6957859,0
+BSET.US,D,20140630,000000,8.74521,9.53823,8.74521,9.39683,120505.97065007,0
+BSET.US,D,20140701,000000,9.39683,9.77423,9.39683,9.6182,108642.51854226,0
+BSET.US,D,20140702,000000,9.82005,10.5953,9.78203,10.4832,173804.85445647,0
+BSET.US,D,20140703,000000,10.5953,11.3531,10.5193,11.0331,129706.32438086,0
+BSET.US,D,20140707,000000,11.0674,11.2741,10.9591,11.2087,195651.08003387,0
+BSET.US,D,20140708,000000,11.2828,11.3159,10.8986,11.2165,132462.73887353,0
+BSET.US,D,20140709,000000,11.2087,11.3159,11.2058,11.2244,83195.931624143,0
+BSET.US,D,20140710,000000,11.082,11.3032,10.9961,11.2321,85654.965088968,0
+BSET.US,D,20140711,000000,11.1249,11.2955,11.0741,11.2165,75459.923092601,0
+BSET.US,D,20140714,000000,11.2741,11.2741,10.9307,11.003,109415.70921468,0
+BSET.US,D,20140715,000000,11.0741,11.1658,10.9728,11.04,58252.84154975,0
+BSET.US,D,20140716,000000,11.082,11.0946,10.8986,11.0176,83942.460549244,0
+BSET.US,D,20140717,000000,10.9307,11.118,10.8343,10.925,65605.331100538,0
+BSET.US,D,20140718,000000,11.003,11.0878,10.9084,11.0878,24731.846999434,0
+BSET.US,D,20140721,000000,10.9523,11.0107,10.61,10.802,78092.257915039,0
+BSET.US,D,20140722,000000,10.925,10.925,10.5515,10.6187,47997.297895991,0
+BSET.US,D,20140723,000000,10.5816,10.7104,10.2979,10.411,60663.678779025,0
+BSET.US,D,20140724,000000,10.5378,10.7104,10.411,10.688,110010.47127039,0
+BSET.US,D,20140725,000000,10.5466,10.6549,10.49,10.4968,51035.711639225,0
+BSET.US,D,20140728,000000,10.4968,10.7601,10.3545,10.7104,120076.30633741,0
+BSET.US,D,20140729,000000,10.6676,10.7601,10.6412,10.6743,44188.769835791,0
+BSET.US,D,20140730,000000,10.7104,10.7104,10.5816,10.6549,42753.13728752,0
+BSET.US,D,20140731,000000,10.5896,10.6704,10.3593,10.411,56860.277977926,0
+BSET.US,D,20140801,000000,10.3525,10.4959,10.0677,10.1145,51660.211797723,0
+BSET.US,D,20140804,000000,10.0677,10.1048,9.89907,9.96828,66427.743460335,0
+BSET.US,D,20140805,000000,9.82005,10.0911,9.82005,10.0844,43802.174499578,0
+BSET.US,D,20140806,000000,9.9547,10.2686,9.9547,10.2686,29889.869655008,0
+BSET.US,D,20140807,000000,10.2452,10.411,10.0756,10.3466,91533.880374139,0
+BSET.US,D,20140808,000000,10.2979,10.7104,10.2629,10.6812,77778.469658059,0
+BSET.US,D,20140811,000000,10.7104,11.0097,10.6812,10.7104,62725.862389435,0
+BSET.US,D,20140812,000000,10.7046,10.8177,10.6324,10.688,33081.075719452,0
+BSET.US,D,20140813,000000,10.6967,10.7611,10.489,10.5953,43119.22358733,0
+BSET.US,D,20140814,000000,10.5886,10.7299,10.4813,10.6549,27372.385436433,0
+BSET.US,D,20140815,000000,10.688,10.688,10.3105,10.4599,27765.133483568,0
+BSET.US,D,20140818,000000,10.5592,10.5592,10.3866,10.4013,25935.727436342,0
+BSET.US,D,20140819,000000,10.41,10.5466,10.293,10.4295,27871.780472868,0
+BSET.US,D,20140820,000000,10.3866,10.4959,10.3311,10.4813,33562.012623123,0
+BSET.US,D,20140821,000000,10.2657,10.5095,10.1185,10.4364,20284.462455253,0
+BSET.US,D,20140822,000000,10.3379,10.5466,10.3379,10.4959,18882.669817049,0
+BSET.US,D,20140825,000000,10.3808,10.765,10.3808,10.648,38239.098375027,0
+BSET.US,D,20140826,000000,10.6549,10.9327,10.6549,10.8343,42959.253103379,0
+BSET.US,D,20140827,000000,10.8401,10.9133,10.7806,10.8996,21694.458708021,0
+BSET.US,D,20140828,000000,10.8264,10.9054,10.6967,10.8264,20301.895136196,0
+BSET.US,D,20140829,000000,10.8401,10.885,10.7464,10.885,25316.354536944,0
+BSET.US,D,20140902,000000,10.9396,11.0264,10.8616,10.9738,52953.306542988,0
+BSET.US,D,20140903,000000,11.0195,11.1054,10.9327,10.9825,18181.260772036,0
+BSET.US,D,20140904,000000,10.9903,11.0127,10.9327,10.9327,28371.175509302,0
+BSET.US,D,20140905,000000,10.926,11.004,10.7883,10.8616,12097.255122826,0
+BSET.US,D,20140908,000000,10.7883,10.8401,10.6334,10.8401,15728.380018132,0
+BSET.US,D,20140909,000000,10.6549,10.7689,10.6255,10.6549,13056.052574708,0
+BSET.US,D,20140910,000000,10.6549,10.7464,10.5729,10.6743,14375.809067298,0
+BSET.US,D,20140911,000000,10.6549,10.6676,10.5515,10.5953,12358.745336976,0
+BSET.US,D,20140912,000000,10.4676,10.6022,10.4168,10.4227,18837.54993696,0
+BSET.US,D,20140915,000000,10.4227,10.4364,10.2375,10.3642,20819.748305394,0
+BSET.US,D,20140916,000000,10.3954,10.6177,10.3808,10.4599,12314.650908708,0
+BSET.US,D,20140917,000000,10.5183,10.6255,10.5183,10.5242,13312.415529756,0
+BSET.US,D,20140918,000000,10.5806,10.609,10.489,10.489,14831.109675463,0
+BSET.US,D,20140919,000000,10.5806,10.609,10.2062,10.4676,38918.972931815,0
+BSET.US,D,20140922,000000,10.3808,10.3866,10.1994,10.2062,18191.515290238,0
+BSET.US,D,20140923,000000,10.2062,10.2286,9.97116,10.0424,32496.568181942,0
+BSET.US,D,20140924,000000,10.057,10.2218,9.83469,10.057,68620.159451908,0
+BSET.US,D,20140925,000000,9.96541,9.96541,9.76838,9.85715,17714.680193847,0
+BSET.US,D,20140926,000000,9.94875,10.019,9.87958,9.93318,24395.498802411,0
+BSET.US,D,20140929,000000,9.93318,10.2141,9.92049,10.0961,23447.981320551,0
+BSET.US,D,20140930,000000,10.1107,10.1107,9.80738,9.80738,10651.368056352,0
+BSET.US,D,20141001,000000,9.79178,9.87958,9.44852,9.4807,39919.813908325,0
+BSET.US,D,20141002,000000,10.1994,10.9825,10.1252,10.6412,117224.52482546,0
+BSET.US,D,20141003,000000,10.803,11.3715,10.7806,11.3491,74615.976244582,0
+BSET.US,D,20141006,000000,11.3842,11.4418,11.1902,11.1902,48582.830885321,0
+BSET.US,D,20141007,000000,11.2361,11.3112,11.0624,11.3112,35847.744730334,0
+BSET.US,D,20141008,000000,11.0264,11.1277,11.0127,11.0683,35460.123942302,0
+BSET.US,D,20141009,000000,11.1132,11.3112,11.1132,11.2116,40860.153227442,0
+BSET.US,D,20141010,000000,10.9668,11.3072,10.885,11.3072,22556.863688803,0
+BSET.US,D,20141013,000000,11.3112,11.3267,11.1531,11.3199,25053.838870976,0
+BSET.US,D,20141014,000000,11.3199,11.3715,11.1638,11.2935,40992.436512247,0
+BSET.US,D,20141015,000000,11.2487,11.3491,10.9903,11.3326,37333.624417795,0
+BSET.US,D,20141016,000000,11.3267,11.3775,11.1698,11.2282,46382.211279186,0
+BSET.US,D,20141017,000000,11.2116,11.3775,11.1834,11.3715,24607.767329191,0
+BSET.US,D,20141020,000000,11.3775,12.1966,11.2634,12.1185,100906.51001071,0
+BSET.US,D,20141021,000000,12.1244,12.4901,12.1185,12.2405,74654.94341375,0
+BSET.US,D,20141022,000000,12.2034,12.3389,12.1907,12.2336,58641.487789603,0
+BSET.US,D,20141023,000000,12.2882,12.3458,12.1966,12.1966,136148.21271531,0
+BSET.US,D,20141024,000000,12.2824,12.3769,12.1595,12.2882,35825.184790291,0
+BSET.US,D,20141027,000000,12.3302,12.6442,12.2882,12.4969,74581.110882695,0
+BSET.US,D,20141028,000000,12.691,12.727,12.4969,12.5612,45562.875274852,0
+BSET.US,D,20141029,000000,12.5612,12.6003,12.2218,12.4131,50779.348684177,0
+BSET.US,D,20141030,000000,12.4559,12.5612,12.416,12.5612,60391.934046674,0
+BSET.US,D,20141031,000000,12.4502,12.5612,12.3964,12.4784,65970.391948528,0
+BSET.US,D,20141103,000000,12.5612,12.8129,12.535,12.7963,58945.021528381,0
+BSET.US,D,20141104,000000,12.7007,12.922,12.5565,12.9143,63695.939811338,0
+BSET.US,D,20141105,000000,12.9143,13.2001,12.8929,12.9953,56150.665318352,0
+BSET.US,D,20141106,000000,12.922,13.1864,12.9143,13.1025,42936.693163335,0
+BSET.US,D,20141107,000000,13.0714,13.2166,13.0099,13.0518,16089.339058841,0
+BSET.US,D,20141110,000000,13.0644,13.2459,12.7007,13.1434,40182.329574293,0
+BSET.US,D,20141111,000000,13.2302,13.3872,13.1805,13.2302,40400.750811995,0
+BSET.US,D,20141112,000000,13.3464,13.8856,13.3092,13.6905,81357.296510535,0
+BSET.US,D,20141113,000000,13.6613,13.8144,13.6165,13.7861,34450.05389941,0
+BSET.US,D,20141114,000000,13.7062,13.7062,13.593,13.6671,22241.024528183,0
+BSET.US,D,20141117,000000,13.6671,13.8212,13.5988,13.6828,26290.533766128,0
+BSET.US,D,20141118,000000,13.6643,13.7481,13.3249,13.593,32261.739715117,0
+BSET.US,D,20141119,000000,13.6135,13.7227,13.5531,13.6057,24877.461157901,0
+BSET.US,D,20141120,000000,13.6671,13.795,13.6536,13.7042,46681.643210682,0
+BSET.US,D,20141121,000000,13.7549,13.7549,13.3249,13.6905,31424.971029839,0
+BSET.US,D,20141124,000000,13.7549,14.0163,13.712,13.9733,45229.603433288,0
+BSET.US,D,20141125,000000,14.0377,14.1381,14.0319,14.1108,30984.026747155,0
+BSET.US,D,20141126,000000,14.2113,14.2523,14.0094,14.0972,24100.168678195,0
+BSET.US,D,20141128,000000,14.226,14.226,13.989,14.1294,13936.915688254,0
+BSET.US,D,20141201,000000,13.9646,14.0094,13.1513,13.5189,39368.12082906,0
+BSET.US,D,20141202,000000,13.4019,13.6135,13.2302,13.5042,16039.091919651,0
+BSET.US,D,20141203,000000,13.5784,13.7296,13.3785,13.7296,35959.518978736,0
+BSET.US,D,20141204,000000,13.6779,13.8963,13.594,13.7383,31191.168014835,0
+BSET.US,D,20141205,000000,13.8476,13.8476,13.6496,13.8339,17957.712275234,0
+BSET.US,D,20141208,000000,13.5862,13.8476,13.5862,13.8476,23795.609487597,0
+BSET.US,D,20141209,000000,13.6496,14.0718,13.5189,13.8963,28165.059693443,0
+BSET.US,D,20141210,000000,13.905,14.1235,13.7227,13.8174,167210.17380081,0
+BSET.US,D,20141211,000000,13.9256,14.2211,13.905,14.0358,55058.559129846,0
+BSET.US,D,20141212,000000,13.948,14.2113,13.8895,13.9558,24148.364913744,0
+BSET.US,D,20141215,000000,14.0153,14.1294,13.8749,13.8749,37969.404546316,0
+BSET.US,D,20141216,000000,13.9256,14.1235,13.5619,13.6222,29678.62658005,0
+BSET.US,D,20141217,000000,13.6067,13.9167,13.5326,13.5696,16000.124750484,0
+BSET.US,D,20141218,000000,13.7666,14.105,13.6779,13.8476,26478.191449223,0
+BSET.US,D,20141219,000000,13.9704,14.0358,13.2771,13.2771,70484.430861021,0
+BSET.US,D,20141222,000000,13.3142,14.0221,13.2927,13.8339,40979.105638585,0
+BSET.US,D,20141223,000000,13.9324,14.1235,13.905,14.0153,22454.318506784,0
+BSET.US,D,20141224,000000,14.0806,14.1108,14.0007,14.0309,5088.2919318017,0
+BSET.US,D,20141226,000000,13.948,14.1235,13.9246,14.0806,10896.45104138,0
+BSET.US,D,20141229,000000,14.0865,14.4102,14.0865,14.3,39884.948546437,0
+BSET.US,D,20141230,000000,14.3771,14.4658,14.1441,14.2034,29018.235607844,0
+BSET.US,D,20141231,000000,14.2854,14.2854,14.1655,14.2181,10756.989593833,0
+BSET.US,D,20150102,000000,14.2181,14.2932,13.9626,14.065,18961.629607203,0
+BSET.US,D,20150105,000000,14.2268,14.5605,14.2268,14.4736,64923.40564011,0
+BSET.US,D,20150106,000000,14.4942,14.5175,14.105,14.187,54185.89963086,0
+BSET.US,D,20150107,000000,14.3147,14.3196,14.1518,14.1586,22232.820913621,0
+BSET.US,D,20150108,000000,14.2494,14.3702,14.2494,14.2532,13895.897615446,0
+BSET.US,D,20150109,000000,14.2494,14.3498,14.0718,14.2611,22772.208571044,0
+BSET.US,D,20150112,000000,14.3264,14.5605,14.2532,14.5175,37020.861612637,0
+BSET.US,D,20150113,000000,14.5243,14.9544,14.4424,14.5321,39510.658632068,0
+BSET.US,D,20150114,000000,14.1743,14.8286,14.1743,14.7301,23466.439453315,0
+BSET.US,D,20150115,000000,14.7301,14.7301,14.3147,14.4942,25361.474417034,0
+BSET.US,D,20150116,000000,14.3411,14.7019,14.3411,14.4229,14194.304095123,0
+BSET.US,D,20150120,000000,14.5985,14.6472,14.4591,14.5399,38181.673073096,0
+BSET.US,D,20150121,000000,14.3946,14.5985,14.3946,14.4862,22717.859624574,0
+BSET.US,D,20150122,000000,14.8316,15.4078,14.4064,15.1728,207196.64207744,0
+BSET.US,D,20150123,000000,15.3834,15.8359,15.2888,15.7482,75001.546128975,0
+BSET.US,D,20150126,000000,16.03,17.1866,15.8555,16.7048,134244.97413703,0
+BSET.US,D,20150127,000000,16.8042,16.8042,16.03,16.149,59097.813849588,0
+BSET.US,D,20150128,000000,16.0915,16.2865,15.9472,16.0193,86766.554862059,0
+BSET.US,D,20150129,000000,16.0915,16.5342,15.9617,16.3752,61089.241284405,0
+BSET.US,D,20150130,000000,16.4201,16.659,16.0846,16.1929,41339.039227473,0
+BSET.US,D,20150202,000000,16.5644,17.4879,16.4514,17.3533,182817.55050415,0
+BSET.US,D,20150203,000000,17.4772,17.6752,17.3874,17.4997,112399.77401144,0
+BSET.US,D,20150204,000000,17.0676,17.4879,16.5801,16.9447,130573.85662074,0
+BSET.US,D,20150205,000000,16.8346,17.2626,16.8346,16.9379,86484.555611505,0
+BSET.US,D,20150206,000000,16.8775,17.4314,16.7673,17.2577,61250.237220176,0
+BSET.US,D,20150209,000000,17.4772,17.8409,17.2938,17.7824,260759.06700162,0
+BSET.US,D,20150210,000000,17.8555,18.8463,17.7589,18.6708,114474.2630437,0
+BSET.US,D,20150211,000000,18.8054,18.8229,18.6484,18.8171,36236.390970188,0
+BSET.US,D,20150212,000000,18.8229,19.0072,18.1881,18.3724,78189.675837958,0
+BSET.US,D,20150213,000000,18.4436,18.7898,18.3403,18.7128,65927.322972079,0
+BSET.US,D,20150217,000000,18.7049,18.7517,18.1189,18.7312,85148.391889791,0
+BSET.US,D,20150218,000000,18.7517,18.9995,18.7225,18.7225,78476.802347612,0
+BSET.US,D,20150219,000000,18.8054,19.7171,18.3343,19.7171,81935.651337125,0
+BSET.US,D,20150220,000000,19.5211,19.6675,18.3022,18.4504,84653.098660639,0
+BSET.US,D,20150223,000000,18.2622,18.8609,17.7639,18.4884,84470.568236645,0
+BSET.US,D,20150224,000000,18.429,18.7829,18.0428,18.4758,45900.248923694,0
+BSET.US,D,20150225,000000,18.3197,18.7898,18.2203,18.5401,49644.173519223,0
+BSET.US,D,20150226,000000,18.5401,18.7312,18.4758,18.5996,43858.574349689,0
+BSET.US,D,20150227,000000,18.466,18.9702,18.3909,18.7975,75990.081683641,0
+BSET.US,D,20150302,000000,18.6396,18.7674,18.3656,18.5577,87130.590258226,0
+BSET.US,D,20150303,000000,18.4212,18.9477,18.1033,18.8385,127897.42737003,0
+BSET.US,D,20150304,000000,18.7225,18.9623,18.3022,18.8688,67299.377507499,0
+BSET.US,D,20150305,000000,18.8473,19.1038,18.7225,18.9477,43360.204765075,0
+BSET.US,D,20150306,000000,18.9702,19.0072,18.8112,18.9995,65107.986967746,0
+BSET.US,D,20150309,000000,18.8609,19.1653,18.5626,18.9322,53482.439682207,0
+BSET.US,D,20150310,000000,18.8229,18.9058,18.6396,18.8171,38024.778944607,0
+BSET.US,D,20150311,000000,18.6991,18.8229,18.309,18.5011,37480.264028083,0
+BSET.US,D,20150312,000000,17.6108,18.8171,17.5727,18.7381,40077.733488635,0
+BSET.US,D,20150313,000000,18.8229,18.8229,18.309,18.3871,25717.306198641,0
+BSET.US,D,20150316,000000,18.2866,18.2944,17.6264,17.9755,78516.794968598,0
+BSET.US,D,20150317,000000,18.0203,18.5751,17.7014,18.5255,50200.993857587,0
+BSET.US,D,20150318,000000,18.4963,18.6708,18.2788,18.4758,32284.299655161,0
+BSET.US,D,20150319,000000,18.3724,19.2501,18.35,18.6542,271525.28566184,0
+BSET.US,D,20150320,000000,18.7829,20.2213,18.4758,19.88,135833.39900652,0
+BSET.US,D,20150323,000000,20.0106,20.8552,19.6742,20.4944,95201.921534972,0
+BSET.US,D,20150324,000000,20.5051,20.864,20.1628,20.2272,68664.253880177,0
+BSET.US,D,20150325,000000,20.3246,20.4983,19.7825,19.8712,66065.758967806,0
+BSET.US,D,20150326,000000,19.842,20.234,19.7084,20.039,78657.281867965,0
+BSET.US,D,20150327,000000,20.0896,20.6007,19.8196,20.3724,36248.696392032,0
+BSET.US,D,20150330,000000,20.47,20.6894,20.4124,20.4857,43360.204765075,0
+BSET.US,D,20150331,000000,20.6797,21.492,20.588,20.8484,106148.61971554,0
+BSET.US,D,20150401,000000,21.0248,21.1205,20.5208,20.6894,89183.544802255,0
+BSET.US,D,20150402,000000,20.5285,21.2287,20.5285,20.9946,39394.782576386,0
+BSET.US,D,20150406,000000,21.0093,21.8441,20.747,21.4637,68527.868788092,0
+BSET.US,D,20150407,000000,21.6538,21.6617,21.1419,21.413,67078.905366157,0
+BSET.US,D,20150408,000000,21.4998,22.1815,21.4559,21.9981,84669.505889761,0
+BSET.US,D,20150409,000000,22.1142,23.6842,22.1142,22.9625,210988.76290852,0
+BSET.US,D,20150410,000000,23.0679,23.6842,22.1668,22.9548,163598.53249007,0
+BSET.US,D,20150413,000000,22.9625,24.3795,22.8378,23.7866,213798.50089585,0
+BSET.US,D,20150414,000000,23.8909,23.8988,22.2955,22.594,287118.30603971,0
+BSET.US,D,20150415,000000,22.4817,23.3078,22.4223,23.1244,137700.74677108,0
+BSET.US,D,20150416,000000,23.0679,23.4677,22.8221,23.2034,83089.284634843,0
+BSET.US,D,20150417,000000,23.0503,23.1001,21.9738,22.2029,77285.227332546,0
+BSET.US,D,20150420,000000,22.1444,22.2029,20.8328,21.3769,220013.76437803,0
+BSET.US,D,20150421,000000,21.3691,21.7564,20.9878,21.3993,88967.174468194,0
+BSET.US,D,20150422,000000,21.3106,21.9309,21.0346,21.807,92873.120451312,0
+BSET.US,D,20150423,000000,21.8147,21.9309,21.2746,21.6304,91375.960793828,0
+BSET.US,D,20150424,000000,21.691,21.9309,21.691,21.9309,70392.140197203,0
+BSET.US,D,20150427,000000,21.5826,21.7992,20.3597,20.4124,109158.32080781,0
+BSET.US,D,20150428,000000,20.4056,21.3262,20.3597,20.7977,97371.777586502,0
+BSET.US,D,20150429,000000,20.7908,21.0161,20.4466,20.6954,90688.908074299,0
+BSET.US,D,20150430,000000,20.6894,21.5213,20.3393,20.6309,109700.7848207,0
+BSET.US,D,20150501,000000,20.8142,21.4637,20.3724,20.4203,84122.940069599,0
+BSET.US,D,20150504,000000,20.4203,20.8328,20.2126,20.3597,51570.997489367,0
+BSET.US,D,20150505,000000,20.1122,20.156,19.2042,19.2569,91508.244078634,0
+BSET.US,D,20150506,000000,19.3886,19.6869,18.6484,19.5358,72652.236008911,0
+BSET.US,D,20150507,000000,19.5358,20.039,19.3641,19.9561,55771.24814488,0
+BSET.US,D,20150508,000000,20.0595,20.3724,19.295,19.5992,56354.73023057,0
+BSET.US,D,20150511,000000,19.4158,20.6153,19.4158,20.2047,89320.95534616,0
+BSET.US,D,20150512,000000,20.1931,20.6553,19.8712,20.1852,77877.938484618,0
+BSET.US,D,20150513,000000,20.2799,20.5811,20.075,20.2652,52055.010748498,0
+BSET.US,D,20150514,000000,20.3812,20.5295,19.9463,20.351,79107.455217031,0
+BSET.US,D,20150515,000000,20.5295,20.5987,18.3529,20.4339,75339.945229639,0
+BSET.US,D,20150518,000000,20.2964,20.5647,19.7972,20.4983,97435.355599355,0
+BSET.US,D,20150519,000000,20.4983,20.6747,20.2574,20.471,70993.054963837,0
+BSET.US,D,20150520,000000,20.471,21.0181,20.351,20.7557,73104.460261617,0
+BSET.US,D,20150521,000000,20.5422,20.8961,20.4134,20.7645,61650.163430051,0
+BSET.US,D,20150522,000000,20.8211,20.8903,20.3979,20.784,70785.913696158,0
+BSET.US,D,20150526,000000,20.5577,20.9478,20.4623,20.8903,107080.7554201,0
+BSET.US,D,20150527,000000,20.7918,21.2765,20.7918,21.2706,68604.777674606,0
+BSET.US,D,20150528,000000,21.1809,21.2609,20.8582,21.0122,68296.116676727,0
+BSET.US,D,20150529,000000,21.0951,21.2482,20.6621,20.7918,85517.554545062,0
+BSET.US,D,20150601,000000,20.7557,21.571,20.7557,21.2765,59459.798342117,0
+BSET.US,D,20150602,000000,21.3145,21.7962,21.3145,21.5173,103369.64528282,0
+BSET.US,D,20150603,000000,21.4754,21.5037,21.0395,21.0639,53330.672812819,0
+BSET.US,D,20150604,000000,21.0472,21.1389,20.351,20.4339,119614.85301833,0
+BSET.US,D,20150605,000000,20.3597,20.6914,19.7571,20.1209,150714.75582116,0
+BSET.US,D,20150608,000000,20.1628,20.3901,19.5417,19.6568,105704.59907739,0
+BSET.US,D,20150609,000000,19.4656,20.4339,19.4656,20.351,128168.14665056,0
+BSET.US,D,20150610,000000,20.4271,21.0034,20.4271,20.9185,65735.563481704,0
+BSET.US,D,20150611,000000,20.9118,21.2258,20.2916,20.4777,84973.039628539,0
+BSET.US,D,20150612,000000,20.3597,21.0258,20.351,20.6817,75695.777011246,0
+BSET.US,D,20150615,000000,20.6553,21.0814,20.273,20.7128,99158.11465728,0
+BSET.US,D,20150616,000000,20.668,21.2482,20.6485,20.9635,66556.950389678,0
+BSET.US,D,20150617,000000,20.9264,21.1312,20.2486,20.351,76378.727923495,0
+BSET.US,D,20150618,000000,20.59,20.6621,19.9259,20.2126,111021.5667651,0
+BSET.US,D,20150619,000000,20.2964,21.1312,20.075,20.7733,148802.2881765,0
+BSET.US,D,20150622,000000,20.8961,21.0736,20.2799,20.3597,100110.75939824,0
+BSET.US,D,20150623,000000,20.3403,20.7051,19.8323,20.5295,135725.72656539,0
+BSET.US,D,20150624,000000,20.59,20.9478,20.4777,20.6914,84150.627268744,0
+BSET.US,D,20150625,000000,20.8512,20.9419,20.2886,20.6173,111021.5667651,0
+BSET.US,D,20150626,000000,20.5724,20.8961,20.2886,20.4544,1863378.240577,0
+BSET.US,D,20150629,000000,20.4544,20.8074,20.4271,20.6962,195855.14494609,0
+BSET.US,D,20150630,000000,20.8357,20.9049,20.6075,20.8288,84046.031183084,0
+BSET.US,D,20150701,000000,21.7397,25.4912,21.7397,25.3166,626853.57042537,0
+BSET.US,D,20150702,000000,24.791,25.7203,24.599,24.8408,212221.35599639,0
+BSET.US,D,20150706,000000,24.752,26.837,24.6818,26.3522,385166.88182754,0
+BSET.US,D,20150707,000000,26.3231,27.1207,25.8081,26.6565,178672.67424693,0
+BSET.US,D,20150708,000000,26.3522,26.5132,26.049,26.3445,204314.09701087,0
+BSET.US,D,20150709,000000,26.2606,27.149,26.2606,26.7521,177170.38733034,0
+BSET.US,D,20150710,000000,26.9569,27.3851,26.6166,26.6732,130933.79020963,0
+BSET.US,D,20150713,000000,27.0768,27.3334,26.2324,26.5044,266779.49463798,0
+BSET.US,D,20150714,000000,26.7111,28.3388,26.7111,27.8756,307030.52948422,0
+BSET.US,D,20150715,000000,27.8619,28.3388,27.4952,27.7605,130637.43463358,0
+BSET.US,D,20150716,000000,28.096,28.096,27.4055,27.7945,131480.35602979,0
+BSET.US,D,20150717,000000,27.97,28.0676,26.9306,27.0564,128617.29454781,0
+BSET.US,D,20150720,000000,27.0564,27.6493,26.5044,27.3401,118932.92755789,0
+BSET.US,D,20150721,000000,27.2905,27.5118,26.4879,26.5288,136666.06588451,0
+BSET.US,D,20150722,000000,26.4245,27.2367,26.4245,27.1207,59874.080877475,0
+BSET.US,D,20150723,000000,27.0397,27.0564,26.3522,26.4528,123844.84177663,0
+BSET.US,D,20150724,000000,26.521,26.7902,25.2952,25.498,107473.50346724,0
+BSET.US,D,20150727,000000,25.2952,25.2952,24.1738,24.4302,141985.08447586,0
+BSET.US,D,20150728,000000,24.6116,24.9207,24.3444,24.5472,93018.73460978,0
+BSET.US,D,20150729,000000,24.6184,24.6262,23.8451,23.8451,138438.04662981,0
+BSET.US,D,20150730,000000,23.8295,24.2537,23.6813,23.9592,101745.32959963,0
+BSET.US,D,20150731,000000,23.9982,24.2049,23.7486,24.0411,84428.524712017,0
+BSET.US,D,20150803,000000,24.0499,24.3278,23.0435,23.3575,98051.65214329,0
+BSET.US,D,20150804,000000,23.3029,24.3776,23.1829,23.5721,130389.2752931,0
+BSET.US,D,20150805,000000,23.8207,24.8554,23.3799,24.7735,207448.90322521,0
+BSET.US,D,20150806,000000,24.9284,24.9968,22.8962,23.0435,138854.3800688,0
+BSET.US,D,20150807,000000,22.9498,23.3293,22.7578,23.2122,113475.47297083,0
+BSET.US,D,20150810,000000,23.2356,23.4258,22.4663,22.5734,182079.22519362,0
+BSET.US,D,20150811,000000,22.3902,23.8295,22.1493,23.3799,171019.72731283,0
+BSET.US,D,20150812,000000,23.3029,23.3029,22.0586,22.1746,193401.23874038,0
+BSET.US,D,20150813,000000,22.2576,23.2435,22.1825,22.8281,57122.793643895,0
+BSET.US,D,20150814,000000,22.8154,23.2795,22.4311,23.1254,99417.553967789,0
+BSET.US,D,20150817,000000,22.9704,23.537,22.6329,23.3293,121456.5644874,0
+BSET.US,D,20150818,000000,23.3946,23.5282,22.8368,22.9615,126894.53548989,0
+BSET.US,D,20150819,000000,22.8368,23.1946,22.4466,22.9431,121456.5644874,0
+BSET.US,D,20150820,000000,22.8154,23.8373,21.9678,21.9991,161710.6756891,0
+BSET.US,D,20150821,000000,21.6177,22.0918,21.1896,21.3963,101184.40745398,0
+BSET.US,D,20150824,000000,19.9239,21.1896,19.8985,20.0653,165644.30887137,0
+BSET.US,D,20150825,000000,20.7781,21.5359,20.4944,20.668,114790.10220431,0
+BSET.US,D,20150826,000000,21.0824,21.9045,20.6017,21.9045,134915.61962744,0
+BSET.US,D,20150827,000000,21.9611,22.0644,20.5208,20.9195,82418.639144437,0
+BSET.US,D,20150828,000000,20.7645,21.6393,20.3326,21.2979,159536.7178303,0
+BSET.US,D,20150831,000000,21.2209,21.5729,21.0482,21.3369,117780.319712,0
+BSET.US,D,20150901,000000,21.0649,21.0649,20.4056,20.7421,133556.89596568,0
+BSET.US,D,20150902,000000,20.9488,21.6294,20.47,21.6177,147432.28454472,0
+BSET.US,D,20150903,000000,21.6177,21.7835,20.6621,20.6914,110027.90395133,0
+BSET.US,D,20150904,000000,20.4271,21.6393,20.4271,21.4257,159267.02400158,0
+BSET.US,D,20150908,000000,21.7835,22.555,21.5866,22.4389,109484.41448663,0
+BSET.US,D,20150909,000000,22.7207,23.1088,22.4867,22.8817,143353.03720398,0
+BSET.US,D,20150910,000000,22.792,23.6881,22.7168,23.2268,176194.15719753,0
+BSET.US,D,20150911,000000,23.1254,23.8148,23.1254,23.5038,132739.61086499,0
+BSET.US,D,20150914,000000,23.4472,24.124,23.376,23.5809,161981.39496964,0
+BSET.US,D,20150915,000000,23.654,24.1522,22.9899,23.5126,143483.26958515,0
+BSET.US,D,20150916,000000,23.3575,24.043,23.0191,23.1889,178711.64141609,0
+BSET.US,D,20150917,000000,23.2795,23.5038,22.8436,23.2171,114989.03985744,0
+BSET.US,D,20150918,000000,22.7763,23.3946,22.1453,22.3385,169053.93617351,0
+BSET.US,D,20150921,000000,22.6086,22.9431,22.3052,22.6476,131111.19337452,0
+BSET.US,D,20150922,000000,22.3463,22.6476,21.845,22.2721,137233.14074108,0
+BSET.US,D,20150923,000000,22.3599,22.5716,21.9484,22.2429,142549.08297696,0
+BSET.US,D,20150924,000000,22.1259,23.0679,22.1259,22.9772,110521.14627685,0
+BSET.US,D,20150925,000000,23.1538,23.1538,21.3963,21.4618,114514.25566469,0
+BSET.US,D,20150928,000000,21.3963,21.9678,20.4056,20.6065,163447.79107251,0
+BSET.US,D,20150929,000000,20.6017,20.9839,20.1092,20.4857,101461.27944544,0
+BSET.US,D,20150930,000000,20.6065,20.747,20.1832,20.4777,212303.39214201,0
+BSET.US,D,20151001,000000,21.2121,24.5589,20.6065,24.4848,514920.37699211,0
+BSET.US,D,20151002,000000,23.9319,24.4985,22.8757,23.0942,195437.78605528,0
+BSET.US,D,20151005,000000,23.3156,23.8314,22.4944,22.9977,249122.23974606,0
+BSET.US,D,20151006,000000,22.9021,23.3233,22.4311,22.5783,189457.3510399,0
+BSET.US,D,20151007,000000,22.7763,23.5282,22.3385,23.5038,127409.31230363,0
+BSET.US,D,20151008,000000,23.3088,23.9787,22.9538,23.3029,130291.85737019,0
+BSET.US,D,20151009,000000,23.4112,24.0577,23.2649,23.8607,99691.349603781,0
+BSET.US,D,20151012,000000,23.5038,23.7036,23.2063,23.5203,79157.702356221,0
+BSET.US,D,20151013,000000,23.3419,24.3005,23.3088,23.455,64329.669036218,0
+BSET.US,D,20151014,000000,23.537,23.7914,22.478,22.555,158444.61164179,0
+BSET.US,D,20151015,000000,22.5413,23.2122,21.9855,23.1889,82826.768968874,0
+BSET.US,D,20151016,000000,23.6023,23.6023,22.9479,23.4346,51138.256821245,0
+BSET.US,D,20151019,000000,23.2171,23.8227,23.0348,23.1303,69194.412471217,0
+BSET.US,D,20151020,000000,23.2171,23.4833,23.0348,23.2795,42159.400683628,0
+BSET.US,D,20151021,000000,23.2171,23.6627,22.6007,22.6251,63651.84538307,0
+BSET.US,D,20151022,000000,22.6964,23.1946,22.5199,22.9265,59569.521686878,0
+BSET.US,D,20151023,000000,23.1088,23.4979,22.3804,22.9538,51004.94808462,0
+BSET.US,D,20151026,000000,22.7295,23.0591,22.354,23.0425,62431.55771704,0
+BSET.US,D,20151027,000000,22.983,23.376,22.5199,22.9977,114926.48729641,0
+BSET.US,D,20151028,000000,22.9772,24.3483,22.868,24.3005,135190.44071525,0
+BSET.US,D,20151029,000000,24.3726,24.513,23.2346,23.8314,137773.55385032,0
+BSET.US,D,20151030,000000,23.9026,24.3405,23.376,23.4979,157356.60726056,0
+BSET.US,D,20151102,000000,23.5886,24.2205,22.4242,23.7437,173168.04887613,0
+BSET.US,D,20151103,000000,23.7641,24.4712,22.4242,23.7641,93976.506609841,0
+BSET.US,D,20151104,000000,23.7993,23.9787,23.258,23.3497,58060.056607553,0
+BSET.US,D,20151105,000000,23.4404,23.9026,23.0864,23.5809,41481.57703048,0
+BSET.US,D,20151106,000000,23.6364,24.1377,23.2717,23.4112,53315.291035516,0
+BSET.US,D,20151109,000000,23.376,23.376,22.4242,22.555,84301.368686313,0
+BSET.US,D,20151110,000000,22.6768,23.2746,22.1892,23.1976,99944.636203368,0
+BSET.US,D,20151111,000000,23.1976,23.3039,22.2858,22.5335,78107.639692342,0
+BSET.US,D,20151112,000000,22.4944,22.4944,21.4305,21.5241,90177.207616023,0
+BSET.US,D,20151113,000000,21.3866,21.6811,21.1702,21.2462,77159.096758663,0
+BSET.US,D,20151116,000000,21.0599,21.136,20.6924,20.9946,56820.285356939,0
+BSET.US,D,20151117,000000,21.0921,21.5915,20.5909,21.5037,67260.410338331,0
+BSET.US,D,20151118,000000,21.4754,22.1239,21.3194,21.9299,58443.575588305,0
+BSET.US,D,20151119,000000,21.8879,21.9386,21.4063,21.605,53837.246011994,0
+BSET.US,D,20151120,000000,21.7544,22.2039,21.7095,21.8948,45428.541086405,0
+BSET.US,D,20151123,000000,21.69,22.514,21.69,22.472,89501.434866515,0
+BSET.US,D,20151124,000000,22.28,22.9919,22.1678,22.8017,37923.259214408,0
+BSET.US,D,20151125,000000,22.7129,23.5926,22.7129,23.2288,47327.677857404,0
+BSET.US,D,20151127,000000,23.1907,23.4931,23.1907,23.4209,16406.203671281,0
+BSET.US,D,20151130,000000,23.4209,23.4209,22.7578,23.1264,105773.30434935,0
+BSET.US,D,20151201,000000,23.1839,23.2532,22.7129,22.8164,30675.365749277,0
+BSET.US,D,20151202,000000,22.7929,23.2843,22.3082,22.986,50832.672178827,0
+BSET.US,D,20151203,000000,22.9568,23.1351,21.2345,21.5086,181034.28978883,0
+BSET.US,D,20151204,000000,21.5154,22.2819,20.6094,22.0937,55777.400855801,0
+BSET.US,D,20151207,000000,22.0595,22.0595,21.4656,21.614,43786.792722275,0
+BSET.US,D,20151208,000000,21.4734,21.7544,21.3389,21.4364,92519.339573345,0
+BSET.US,D,20151209,000000,21.2492,21.2492,19.9571,20.1892,116003.2117076,0
+BSET.US,D,20151210,000000,20.2457,20.5909,20.077,20.3803,56855.150718825,0
+BSET.US,D,20151211,000000,19.9064,20.2253,19.3505,19.3632,109400.32743738,0
+BSET.US,D,20151214,000000,19.2325,19.8791,19.2325,19.5494,123042.93845323,0
+BSET.US,D,20151215,000000,19.6615,20.114,19.6011,19.803,53620.875677934,0
+BSET.US,D,20151216,000000,19.8927,20.2301,19.7211,20.1608,41897.910469478,0
+BSET.US,D,20151217,000000,20.2457,21.2716,19.9209,21.0248,156290.13736756,0
+BSET.US,D,20151218,000000,20.8708,21.0385,19.9962,20.0185,130013.95992691,0
+BSET.US,D,20151221,000000,20.1521,20.5734,19.0998,19.2997,208027.25805181,0
+BSET.US,D,20151222,000000,19.215,19.6703,19.0619,19.1184,91117.546935141,0
+BSET.US,D,20151223,000000,19.1262,19.4149,18.4367,18.624,89191.748416816,0
+BSET.US,D,20151224,000000,18.4367,18.5333,17.3971,17.5522,96127.904528608,0
+BSET.US,D,20151228,000000,17.5241,18.4436,17.4353,18.2495,98360.31314117,0
+BSET.US,D,20151229,000000,18.4758,19.2393,18.2827,19.1682,100444.0312398,0
+BSET.US,D,20151230,000000,18.978,19.1653,18.4436,18.8035,104538.66035783,0
+BSET.US,D,20151231,000000,18.7634,18.9477,18.3851,18.6172,184424.4335064,0
+BSET.US,D,20160104,000000,18.0896,18.5781,17.6654,18.5499,123489.00999502,0
+BSET.US,D,20160105,000000,18.5499,19.0385,17.8438,18.9868,107347.37289334,0
+BSET.US,D,20160106,000000,18.5587,19.016,18.3646,18.9566,98601.294318915,0
+BSET.US,D,20160107,000000,18.5255,18.9868,18.4826,18.6357,61774.243100294,0
+BSET.US,D,20160108,000000,18.6357,19.016,18.4826,18.5587,132786.78164872,0
+BSET.US,D,20160111,000000,18.624,18.9195,18.4914,18.6659,170168.60230206,0
+BSET.US,D,20160112,000000,18.7878,19.372,18.4884,19.3417,95244.99051142,0
+BSET.US,D,20160113,000000,19.2843,19.411,18.3714,18.7352,145111.68707562,0
+BSET.US,D,20160114,000000,18.7878,19.3349,18.6805,18.8092,86188.20003547,0
+BSET.US,D,20160115,000000,18.3851,18.5781,17.4791,18.3324,98830.995526638,0
+BSET.US,D,20160119,000000,18.6357,18.6357,17.875,17.9755,143890.37395778,0
+BSET.US,D,20160120,000000,17.8438,18.7011,17.3767,18.3978,84917.665230248,0
+BSET.US,D,20160121,000000,18.3324,22.2156,17.049,21.7972,473271.65131494,0
+BSET.US,D,20160122,000000,22.0858,24.2128,22.0595,23.2785,310525.26928745,0
+BSET.US,D,20160125,000000,22.9372,24.5803,22.9372,23.7387,148003.46120857,0
+BSET.US,D,20160126,000000,23.2171,24.0118,23.143,23.7387,104755.0306919,0
+BSET.US,D,20160127,000000,22.7431,22.869,21.3447,21.7095,277598.01134102,0
+BSET.US,D,20160128,000000,22.0166,22.1765,21.3252,21.9922,90228.480207032,0
+BSET.US,D,20160129,000000,21.9688,22.5861,21.9688,22.2009,124313.47325845,0
+BSET.US,D,20160201,000000,21.923,22.554,21.7484,22.3258,153961.33628389,0
+BSET.US,D,20160202,000000,22.0712,22.9498,21.8226,22.1414,151493.07375269,0
+BSET.US,D,20160203,000000,22.1561,22.4837,21.254,21.768,66991.741961442,0
+BSET.US,D,20160204,000000,21.614,21.727,21.2803,21.531,45286.003283399,0
+BSET.US,D,20160205,000000,21.3389,21.7972,20.3647,20.4388,105703.57362557,0
+BSET.US,D,20160208,000000,20.3373,20.6426,20.0273,20.5958,56081.960046399,0
+BSET.US,D,20160209,000000,20.1823,20.8035,20.1443,20.5656,52556.456688573,0
+BSET.US,D,20160210,000000,20.7401,21.0492,20.4544,20.5909,39679.858182399,0
+BSET.US,D,20160211,000000,20.4046,20.6504,20.237,20.4466,55833.800705911,0
+BSET.US,D,20160212,000000,20.3724,20.7304,20.1267,20.6348,49024.800619825,0
+BSET.US,D,20160216,000000,20.9488,21.5866,20.8123,21.5349,69735.851032279,0
+BSET.US,D,20160217,000000,21.6013,22.5062,21.6013,22.0195,105065.74259342,0
+BSET.US,D,20160218,000000,22.1072,22.4506,21.7933,21.8635,33879.902687383,0
+BSET.US,D,20160219,000000,21.7933,22.5471,21.7768,22.2195,70085.530102966,0
+BSET.US,D,20160222,000000,22.3492,22.9216,22.0088,22.4272,64934.685610133,0
+BSET.US,D,20160223,000000,22.3316,22.5471,21.73,22.0839,43455.571784353,0
+BSET.US,D,20160224,000000,21.9659,22.397,21.73,22.2195,64851.624012697,0
+BSET.US,D,20160225,000000,22.2439,22.2926,21.2424,22.0195,42043.524627946,0
+BSET.US,D,20160226,000000,22.2877,22.7568,22.0985,22.5393,33689.168648827,0
+BSET.US,D,20160229,000000,22.4593,23.376,21.9386,23.0718,97761.449278175,0
+BSET.US,D,20160301,000000,23.4355,23.5067,22.983,23.4355,66749.735331875,0
+BSET.US,D,20160302,000000,23.4033,23.8295,23.3019,23.458,88239.103675857,0
+BSET.US,D,20160303,000000,23.5749,24.1854,23.2024,24.1035,74962.578959808,0
+BSET.US,D,20160304,000000,24.1035,24.6486,23.9026,24.0294,104633.00192529,0
+BSET.US,D,20160307,000000,24.0294,24.5746,23.6316,24.2245,54902.690453176,0
+BSET.US,D,20160308,000000,24.0587,24.358,23.7417,23.7622,51295.150949735,0
+BSET.US,D,20160309,000000,23.7534,24.3522,23.4657,24.0664,62138.278496464,0
+BSET.US,D,20160310,000000,24.2157,24.2157,23.4355,23.77,71918.012505652,0
+BSET.US,D,20160311,000000,24.1249,24.281,23.5398,24.0821,63080.668719221,0
+BSET.US,D,20160314,000000,23.9865,24.3453,23.458,24.2878,95342.408434339,0
+BSET.US,D,20160315,000000,24.1854,24.7354,23.5926,23.5926,43849.345283307,0
+BSET.US,D,20160316,000000,23.6589,24.0158,23.5876,23.7827,80948.141234279,0
+BSET.US,D,20160317,000000,23.7768,24.6564,23.4726,24.4907,86592.228052626,0
+BSET.US,D,20160318,000000,24.6486,25.0787,24.1318,24.7207,140671.48069418,0
+BSET.US,D,20160321,000000,24.715,24.7803,24.0372,24.0499,86588.126245345,0
+BSET.US,D,20160322,000000,24.0158,24.0158,23.4794,23.4989,116369.29800741,0
+BSET.US,D,20160323,000000,23.5477,23.5477,22.7021,23.2639,106715.6945721,0
+BSET.US,D,20160324,000000,23.2639,23.734,22.7021,23.6724,68522.74152899,0
+BSET.US,D,20160328,000000,23.8363,23.9524,23.5067,23.6794,41488.755193221,0
+BSET.US,D,20160329,000000,23.6237,24.5355,23.5983,24.2469,59110.119271432,0
+BSET.US,D,20160330,000000,24.2469,24.281,23.9797,24.0743,61088.215832585,0
+BSET.US,D,20160331,000000,24.3045,24.8339,23.612,23.7252,196559.63034656,0
+BSET.US,D,20160401,000000,23.4989,23.7252,22.9869,23.0455,140905.28370918,0
+BSET.US,D,20160404,000000,23.0455,24.4379,23.0386,24.281,173169.07432795,0
+BSET.US,D,20160405,000000,24.0968,24.7579,22.9869,23.4112,103317.34723998,0
+BSET.US,D,20160406,000000,23.3886,24.3453,23.1898,24.1776,72437.91657849,0
+BSET.US,D,20160407,000000,24.1172,24.1172,22.9909,23.1927,46787.264748163,0
+BSET.US,D,20160408,000000,23.418,23.7973,23.1361,23.4267,55203.147836493,0
+BSET.US,D,20160411,000000,23.4989,24.0821,23.4423,23.4794,85976.956960509,0
+BSET.US,D,20160412,000000,23.5233,23.8958,23.2024,23.5926,56644.933095686,0
+BSET.US,D,20160413,000000,23.6794,23.7534,23.1927,23.5604,56052.221943613,0
+BSET.US,D,20160414,000000,23.6667,23.9865,23.3946,23.6189,69413.859160738,0
+BSET.US,D,20160415,000000,23.4921,23.8295,23.1898,23.2336,46263.258868043,0
+BSET.US,D,20160418,000000,23.0639,23.1293,22.5257,22.631,78476.802347612,0
+BSET.US,D,20160419,000000,22.7197,22.8017,21.9659,22.6456,106311.66655495,0
+BSET.US,D,20160420,000000,22.5257,22.8211,22.0839,22.4359,29075.660909775,0
+BSET.US,D,20160421,000000,22.4673,22.8874,22.3072,22.3072,94938.380417183,0
+BSET.US,D,20160422,000000,22.4272,22.513,21.9738,22.199,35599.585389848,0
+BSET.US,D,20160425,000000,22.0498,22.1912,21.6617,21.7933,43443.26636251,0
+BSET.US,D,20160426,000000,21.7768,22.4593,21.1849,22.3687,53031.240881322,0
+BSET.US,D,20160427,000000,22.3892,22.5471,22.1326,22.3628,54738.618161945,0
+BSET.US,D,20160428,000000,22.2995,22.9372,22.2136,22.2663,34607.973479721,0
+BSET.US,D,20160429,000000,22.2809,22.2809,21.8635,21.9738,39952.62836657,0
+BSET.US,D,20160502,000000,22.0342,22.2663,21.6617,22.2058,42048.651887046,0
+BSET.US,D,20160503,000000,22.0693,22.4213,21.6773,21.6861,43564.269677294,0
+BSET.US,D,20160504,000000,21.5047,22.2195,21.5047,21.9279,52852.812264608,0
+BSET.US,D,20160505,000000,22.0566,22.3239,21.5183,21.5504,35742.123192856,0
+BSET.US,D,20160506,000000,21.5651,21.7651,21.4793,21.7581,31805.413655131,0
+BSET.US,D,20160509,000000,21.7768,21.7768,21.4315,21.5564,26781.725188002,0
+BSET.US,D,20160510,000000,21.5504,21.7768,21.3477,21.6919,57477.599973682,0
+BSET.US,D,20160511,000000,21.5719,21.8343,20.8455,20.9312,57273.535061465,0
+BSET.US,D,20160512,000000,20.9956,21.5173,20.3326,20.6231,29154.620699929,0
+BSET.US,D,20160513,000000,20.547,20.6475,20.0019,20.1385,232353.02613043,0
+BSET.US,D,20160516,000000,20.1832,21.2492,20.1832,21.0318,43132.554460992,0
+BSET.US,D,20160517,000000,21.0375,21.0375,19.9064,20.1755,49068.895048093,0
+BSET.US,D,20160518,000000,20.1239,20.2262,19.7045,20.0633,38789.766002471,0
+BSET.US,D,20160519,000000,20.0351,20.3256,19.6304,20.0351,57875.475279918,0
+BSET.US,D,20160520,000000,20.1755,20.4661,20.0478,20.2886,36344.063411309,0
+BSET.US,D,20160523,000000,20.2029,20.5393,19.9795,20.0126,89942.379149198,0
+BSET.US,D,20160524,000000,19.9962,21.1107,19.9962,20.9469,29220.249616421,0
+BSET.US,D,20160525,000000,20.9809,21.3623,20.7061,20.8455,34349.559621031,0
+BSET.US,D,20160526,000000,21.0726,21.1389,20.6231,20.8776,35127.877552559,0
+BSET.US,D,20160527,000000,20.8385,20.9878,20.7664,20.9001,34412.112182063,0
+BSET.US,D,20160531,000000,20.9878,20.9878,20.7664,20.8455,97507.137226768,0
+BSET.US,D,20160601,000000,20.7577,20.9956,20.7577,20.862,89768.052339765,0
+BSET.US,D,20160602,000000,21.3467,21.3467,20.7801,21.294,67411.1517559,0
+BSET.US,D,20160603,000000,21.1994,21.416,20.667,21.1526,34457.232062152,0
+BSET.US,D,20160606,000000,21.5173,21.6402,21.1107,21.3946,36490.703021596,0
+BSET.US,D,20160607,000000,21.4754,21.7133,21.0552,21.6538,65358.197211872,0
+BSET.US,D,20160608,000000,21.6304,22.2945,21.2833,22.1082,42379.872824969,0
+BSET.US,D,20160609,000000,22.3511,22.3511,21.4754,21.6773,43263.812293976,0
+BSET.US,D,20160610,000000,21.4013,21.6402,21.0462,21.5925,15856.561495657,0
+BSET.US,D,20160613,000000,21.489,21.489,20.6827,21.2267,47986.017925969,0
+BSET.US,D,20160614,000000,21.0248,21.5047,20.9148,21.3555,26627.907414972,0
+BSET.US,D,20160615,000000,21.333,21.6471,21.2872,21.609,39429.647938271,0
+BSET.US,D,20160616,000000,21.3623,21.6919,20.9878,21.4598,51414.103360877,0
+BSET.US,D,20160617,000000,21.4754,21.6013,21.1165,21.1233,47777.85120647,0
+BSET.US,D,20160620,000000,21.3399,21.9289,21.3399,21.4237,36175.889312796,0
+BSET.US,D,20160621,000000,21.534,21.534,21.0552,21.1916,46562.69079954,0
+BSET.US,D,20160622,000000,21.1165,21.6177,21.0171,21.4305,46211.986277033,0
+BSET.US,D,20160623,000000,21.5641,21.7173,21.0804,21.6861,54302.801138363,0
+BSET.US,D,20160624,000000,20.8932,21.214,20.0633,20.474,52389.308041881,0
+BSET.US,D,20160627,000000,20.153,20.2964,19.6977,20.0126,71776.500154464,0
+BSET.US,D,20160628,000000,20.2652,20.3403,19.5037,19.5475,78760.852501806,0
+BSET.US,D,20160629,000000,20.077,20.7664,19.1437,20.6309,95020.416562798,0
+BSET.US,D,20160630,000000,20.3754,20.3754,17.3747,17.8839,334912.56447529,0
+BSET.US,D,20160701,000000,17.8877,18.5996,17.8535,18.3031,168181.27667453,0
+BSET.US,D,20160705,000000,18.2467,18.4738,17.8146,18.1871,116383.65433289,0
+BSET.US,D,20160706,000000,17.994,18.6649,17.9277,18.5235,115505.86757481,0
+BSET.US,D,20160707,000000,18.6075,19.094,18.5148,18.9,103144.04588237,0
+BSET.US,D,20160708,000000,19.1008,19.3797,18.9282,19.0404,64514.250363853,0
+BSET.US,D,20160711,000000,19.2033,19.408,19.094,19.2033,63103.228659266,0
+BSET.US,D,20160712,000000,19.211,19.567,19.0784,19.3319,64336.847198959,0
+BSET.US,D,20160713,000000,19.1653,19.6518,18.8921,19.295,62584.350038247,0
+BSET.US,D,20160714,000000,19.5183,19.7795,19.1789,19.3613,49954.88542074,0
+BSET.US,D,20160715,000000,19.6518,19.8391,19.1906,19.5037,50542.469313712,0
+BSET.US,D,20160718,000000,19.4149,19.9132,19.408,19.6694,52371.875360939,0
+BSET.US,D,20160719,000000,19.6371,19.8303,19.4187,19.5767,89431.704142742,0
+BSET.US,D,20160720,000000,19.5992,19.9736,19.3466,19.8615,62096.234971835,0
+BSET.US,D,20160721,000000,19.7874,19.9064,18.4748,19.7338,56992.561262731,0
+BSET.US,D,20160722,000000,19.6977,19.7114,19.3759,19.5992,56316.788513224,0
+BSET.US,D,20160725,000000,19.5992,19.7874,18.9936,19.7114,31940.773295396,0
+BSET.US,D,20160726,000000,19.7874,19.8781,19.5338,19.6147,39755.741617094,0
+BSET.US,D,20160727,000000,19.5767,19.8547,19.4967,19.5767,72748.628480009,0
+BSET.US,D,20160728,000000,19.5037,19.6792,19.3993,19.5338,36585.044589054,0
+BSET.US,D,20160729,000000,19.4723,19.6451,18.623,19.295,71457.584638385,0
+BSET.US,D,20160801,000000,19.367,19.5065,19.1653,19.5037,37284.402730427,0
+BSET.US,D,20160802,000000,19.3914,19.3914,18.7098,18.9711,43606.313201921,0
+BSET.US,D,20160803,000000,18.9799,19.0326,18.7878,18.9936,21254.539877157,0
+BSET.US,D,20160804,000000,18.9379,19.094,18.6961,18.7479,17367.052026802,0
+BSET.US,D,20160805,000000,18.9107,19.2033,18.5967,18.8599,87360.291465951,0
+BSET.US,D,20160808,000000,18.9107,19.3154,18.9107,19.2501,23593.595479019,0
+BSET.US,D,20160809,000000,19.172,19.3914,19.1536,19.3613,41673.336520856,0
+BSET.US,D,20160810,000000,19.4733,19.6157,19.1008,19.1573,13847.701379897,0
+BSET.US,D,20160811,000000,19.2636,19.5104,19.2179,19.3837,27441.090708386,0
+BSET.US,D,20160812,000000,19.4149,19.608,19.1359,19.1429,20949.98068656,0
+BSET.US,D,20160815,000000,19.1135,19.3613,18.9185,18.9868,60855.4382694,0
+BSET.US,D,20160816,000000,18.8434,19.1653,18.8336,18.9623,37435.144147995,0
+BSET.US,D,20160817,000000,19.1135,19.1135,18.6474,18.9566,31505.981723634,0
+BSET.US,D,20160818,000000,19.054,19.1135,18.8259,18.8658,41071.396302403,0
+BSET.US,D,20160819,000000,18.8336,19.093,18.7332,18.8736,50664.498080315,0
+BSET.US,D,20160822,000000,18.8824,19.016,18.7459,18.9399,34490.046520398,0
+BSET.US,D,20160823,000000,18.9262,19.5104,18.9262,19.2793,45860.256302708,0
+BSET.US,D,20160824,000000,19.171,19.2793,18.7332,18.8005,33162.086413247,0
+BSET.US,D,20160825,000000,18.6854,18.8434,18.6396,18.6776,21174.554635182,0
+BSET.US,D,20160826,000000,18.7693,18.9623,18.4464,18.4845,28995.675667801,0
+BSET.US,D,20160829,000000,18.5372,18.9477,18.3558,18.8736,73785.360270225,0
+BSET.US,D,20160830,000000,19.1008,19.1008,18.7332,18.7928,11824.484938654,0
+BSET.US,D,20160831,000000,19.1097,19.1097,18.4387,18.5664,32808.30553528,0
+BSET.US,D,20160901,000000,18.5607,18.739,18.3988,18.6532,26559.20214302,0
+BSET.US,D,20160902,000000,18.6854,18.8902,18.5607,18.8502,10372.44516126,0
+BSET.US,D,20160906,000000,18.819,18.9262,18.7459,18.8736,19342.072232496,0
+BSET.US,D,20160907,000000,18.8082,19.0696,18.8082,19.0316,26527.413136593,0
+BSET.US,D,20160908,000000,18.8736,19.2179,18.5664,19.0775,40634.553827,0
+BSET.US,D,20160909,000000,19.0316,19.0316,18.4387,18.4387,49460.617643408,0
+BSET.US,D,20160912,000000,18.5928,18.7537,18.4357,18.7459,26601.245667647,0
+BSET.US,D,20160913,000000,18.621,18.8259,18.2574,18.2993,58646.615048704,0
+BSET.US,D,20160914,000000,18.3266,18.3782,18.1169,18.1959,28784.43259284,0
+BSET.US,D,20160915,000000,18.2495,18.5734,18.2495,18.4767,30693.823882041,0
+BSET.US,D,20160916,000000,18.5284,18.6776,18.3656,18.4904,52347.264517253,0
+BSET.US,D,20160919,000000,18.621,18.9477,18.4611,18.7332,18429.420112524,0
+BSET.US,D,20160920,000000,18.8902,18.8902,17.8849,17.9803,61337.400624892,0
+BSET.US,D,20160921,000000,18.0174,18.43,17.9218,18.3948,25092.806040142,0
+BSET.US,D,20160922,000000,18.505,18.9459,18.3948,18.9098,45050.149364755,0
+BSET.US,D,20160923,000000,18.8132,18.9399,18.7459,18.8502,42502.927043392,0
+BSET.US,D,20160926,000000,18.6045,18.7235,18.469,18.469,39673.705471478,0
+BSET.US,D,20160927,000000,18.4221,18.8902,18.4221,18.8005,23906.358284178,0
+BSET.US,D,20160928,000000,18.7459,18.8005,17.8166,17.9131,81865.920613352,0
+BSET.US,D,20160929,000000,17.2451,18.1033,16.8072,17.2694,90839.649491867,0
+BSET.US,D,20160930,000000,17.3943,17.7181,17.0871,17.4333,83768.133739812,0
+BSET.US,D,20161003,000000,17.3874,17.3874,17.1894,17.3064,79521.737752389,0
+BSET.US,D,20161004,000000,17.3943,17.4625,17.208,17.3533,82117.156309299,0
+BSET.US,D,20161005,000000,17.368,18.3304,17.368,17.9882,34792.554807356,0
+BSET.US,D,20161006,000000,17.9882,19.0316,17.8009,18.9623,149443.19556413,0
+BSET.US,D,20161007,000000,18.9322,19.1194,18.8064,18.8658,35648.807077217,0
+BSET.US,D,20161010,000000,18.9185,19.0502,18.7928,18.8259,23974.038104312,0
+BSET.US,D,20161011,000000,18.8005,19.0696,18.3558,18.3988,50711.668864045,0
+BSET.US,D,20161012,000000,18.4611,18.7147,18.4524,18.5734,21297.608853606,0
+BSET.US,D,20161013,000000,18.4611,18.4738,18.1637,18.1744,20244.469834266,0
+BSET.US,D,20161014,000000,18.3139,18.3334,18.0827,18.1686,19002.647680011,0
+BSET.US,D,20161017,000000,18.1471,18.1744,17.6664,17.7472,48633.078024511,0
+BSET.US,D,20161018,000000,17.8545,18.1315,17.8545,17.9433,24168.873950148,0
+BSET.US,D,20161019,000000,18.0096,18.2739,17.8097,18.1637,39652.170983253,0
+BSET.US,D,20161020,000000,18.1413,18.19,17.4255,17.4411,26260.795663344,0
+BSET.US,D,20161021,000000,17.2763,17.7171,17.2626,17.4333,55263.649493884,0
+BSET.US,D,20161024,000000,17.6215,18.0711,17.4703,17.9959,36367.648803173,0
+BSET.US,D,20161025,000000,17.8849,17.8849,17.3201,17.3943,47188.216409858,0
+BSET.US,D,20161026,000000,17.3943,17.6585,17.2451,17.3943,33157.984605966,0
+BSET.US,D,20161027,000000,17.4703,17.5805,16.9106,17.0959,38057.593402853,0
+BSET.US,D,20161028,000000,17.208,17.8478,17.0959,17.6215,36393.285098678,0
+BSET.US,D,20161031,000000,17.6215,17.6215,17.1339,17.208,42629.057617276,0
+BSET.US,D,20161101,000000,17.3943,17.7707,17.0959,17.2451,37486.416739005,0
+BSET.US,D,20161102,000000,17.2451,17.5805,17.0598,17.2451,29861.157004044,0
+BSET.US,D,20161103,000000,17.2831,17.2831,16.9106,17.0598,26593.042053085,0
+BSET.US,D,20161104,000000,17.208,17.6585,17.208,17.3943,30540.006109013,0
+BSET.US,D,20161107,000000,17.8849,18.0711,17.6585,17.9959,36367.648803173,0
+BSET.US,D,20161108,000000,17.9959,18.1822,17.8849,18.0711,24445.7459416,0
+BSET.US,D,20161109,000000,17.7308,19.0122,17.6966,18.9936,28166.085145263,0
+BSET.US,D,20161110,000000,19.2763,20.2945,17.4177,20.1433,39713.698092465,0
+BSET.US,D,20161111,000000,20.0662,21.4959,20.0662,21.4959,63625.183635745,0
+BSET.US,D,20161114,000000,21.648,21.9874,21.0853,21.3457,35034.561436921,0
+BSET.US,D,20161115,000000,21.3077,21.3077,17.6039,21.1975,21398.103131984,0
+BSET.US,D,20161116,000000,21.0435,21.4237,21.0435,21.3457,22610.187183454,0
+BSET.US,D,20161117,000000,21.4598,22.0975,20.5548,21.9494,30633.322224649,0
+BSET.US,D,20161118,000000,21.9113,22.514,21.1205,22.478,48128.555728975,0
+BSET.US,D,20161121,000000,22.551,22.551,20.6924,22.3258,28812.119791985,0
+BSET.US,D,20161122,000000,22.2877,22.5871,22.1736,22.5871,22854.244716659,0
+BSET.US,D,20161123,000000,22.3638,22.5871,21.4237,21.5729,37569.478336441,0
+BSET.US,D,20161125,000000,21.688,22.3999,21.611,22.2516,14457.845212913,0
+BSET.US,D,20161128,000000,22.1736,22.2516,21.9494,22.0975,11565.045628145,0
+BSET.US,D,20161129,000000,22.1396,22.551,22.1396,22.3999,17367.052026802,0
+BSET.US,D,20161130,000000,22.5149,22.631,22.0595,22.0956,27833.83875552,0
+BSET.US,D,20161201,000000,22.2107,22.3999,21.8314,21.9835,17211.183350132,0
+BSET.US,D,20161202,000000,21.9065,21.9454,21.0707,21.1107,21010.482343951,0
+BSET.US,D,20161205,000000,20.9586,21.9835,20.9586,21.9454,30558.464241775,0
+BSET.US,D,20161206,000000,21.9454,22.2107,21.6022,22.0956,23488.999393359,0
+BSET.US,D,20161207,000000,22.0956,23.5447,21.6022,23.0074,31509.058079095,0
+BSET.US,D,20161208,000000,22.8944,23.5019,22.8017,23.2395,39507.582276607,0
+BSET.US,D,20161209,000000,23.2785,24.1455,23.2395,24.0743,26046.476232923,0
+BSET.US,D,20161212,000000,23.9991,23.9991,22.9187,23.4667,21980.559765854,0
+BSET.US,D,20161213,000000,23.6569,24.1122,23.5818,23.734,19672.267718597,0
+BSET.US,D,20161214,000000,23.6169,23.9592,23.0074,23.0475,30927.626897045,0
+BSET.US,D,20161215,000000,23.1244,23.1244,22.7031,22.8944,64226.098402378,0
+BSET.US,D,20161216,000000,23.0074,23.0074,22.4984,22.8944,88881.036515298,0
+BSET.US,D,20161219,000000,22.8944,23.1264,22.7031,22.8191,37356.18435784,0
+BSET.US,D,20161220,000000,22.8191,23.5614,22.5149,23.0845,46103.288384093,0
+BSET.US,D,20161221,000000,23.0074,23.2785,22.8191,23.0845,37851.477586994,0
+BSET.US,D,20161222,000000,23.0845,23.1244,22.7031,22.7031,19449.744673615,0
+BSET.US,D,20161223,000000,22.6993,23.6169,22.6993,23.2395,14313.256506265,0
+BSET.US,D,20161227,000000,23.1986,23.6929,22.631,22.8944,25217.911162206,0
+BSET.US,D,20161228,000000,22.8944,23.0074,22.589,22.9343,19015.978553674,0
+BSET.US,D,20161229,000000,23.0074,23.4833,22.631,23.1595,32897.519843637,0
+BSET.US,D,20161230,000000,23.1439,23.3321,23.0074,23.1244,25789.087826054,0
+BSET.US,D,20170103,000000,23.1595,23.2785,22.8944,22.9343,17721.858356589,0
+BSET.US,D,20170104,000000,23.0845,23.4287,22.9343,23.1244,20691.56682787,0
+BSET.US,D,20170105,000000,23.0845,23.3886,22.8191,23.0074,20885.377221887,0
+BSET.US,D,20170106,000000,23.1595,23.1595,22.669,22.7451,15048.505461343,0
+BSET.US,D,20170109,000000,22.631,23.0475,22.4984,22.631,41301.097510126,0
+BSET.US,D,20170110,000000,22.7031,23.0845,22.7031,22.7802,7479.6455764936,0
+BSET.US,D,20170111,000000,22.7031,22.7031,22.0205,22.0956,16284.174904678,0
+BSET.US,D,20170112,000000,22.0595,22.592,21.336,21.413,16472.858039593,0
+BSET.US,D,20170113,000000,21.5251,21.5251,21.1849,21.2589,13550.320352041,0
+BSET.US,D,20170117,000000,21.0707,21.2589,20.9586,21.0308,21165.3255688,0
+BSET.US,D,20170118,000000,21.1468,21.1468,20.4993,20.8035,30299.024931266,0
+BSET.US,D,20170119,000000,21.1107,21.489,20.9185,21.295,58997.31957121,0
+BSET.US,D,20170120,000000,21.295,21.6227,21.295,21.451,27274.967513514,0
+BSET.US,D,20170123,000000,21.451,21.6402,21.374,21.6022,30554.362434495,0
+BSET.US,D,20170124,000000,21.7544,23.2395,21.6022,23.1986,68171.011554664,0
+BSET.US,D,20170125,000000,23.3507,23.3507,22.3628,22.5149,49970.267198044,0
+BSET.US,D,20170126,000000,22.4389,22.4389,22.0956,22.1366,17731.08742297,0
+BSET.US,D,20170127,000000,22.1366,22.5149,21.6022,21.7544,42759.28999844,0
+BSET.US,D,20170130,000000,21.6793,21.6793,20.9586,21.295,37600.241891046,0
+BSET.US,D,20170131,000000,21.1107,21.451,20.9936,21.413,32052.547543798,0
+BSET.US,D,20170201,000000,21.7163,21.7544,21.2228,21.6402,26099.799727573,0
+BSET.US,D,20170202,000000,21.6793,22.2945,20.9586,21.0707,25737.815235045,0
+BSET.US,D,20170203,000000,21.2589,21.336,20.8816,21.1107,20174.739110493,0
+BSET.US,D,20170206,000000,20.9586,20.9586,20.4827,20.5363,15251.544921743,0
+BSET.US,D,20170207,000000,21.0707,21.0707,19.8147,20.0419,23417.217765946,0
+BSET.US,D,20170208,000000,20.1199,20.1599,19.3963,19.6615,29544.292391603,0
+BSET.US,D,20170209,000000,19.7757,20.4261,19.5084,20.273,36496.855732517,0
+BSET.US,D,20170210,000000,20.311,20.311,19.88,20.1599,20344.964112645,0
+BSET.US,D,20170213,000000,20.273,20.4631,20.1599,20.348,33017.4977066,0
+BSET.US,D,20170214,000000,20.4261,20.5383,20.1969,20.348,29677.601128228,0
+BSET.US,D,20170215,000000,20.232,20.3657,20.232,20.273,18679.630356651,0
+BSET.US,D,20170216,000000,20.3852,20.3852,19.8917,20.1599,35915.424550468,0
+BSET.US,D,20170217,000000,20.0419,20.2009,19.6987,20.0809,38891.285732671,0
+BSET.US,D,20170221,000000,20.1599,20.7694,20.1599,20.7294,38242.174730487,0
+BSET.US,D,20170222,000000,20.6563,20.9225,20.348,20.9225,17859.268900496,0
+BSET.US,D,20170223,000000,20.8425,20.9966,20.1599,20.9625,22049.265037808,0
+BSET.US,D,20170224,000000,20.7294,20.8064,20.3852,20.5383,28723.930935449,0
+BSET.US,D,20170227,000000,20.4631,21.1136,20.4631,20.9966,26030.0690038,0
+BSET.US,D,20170228,000000,20.9966,20.9966,20.0419,20.8854,49782.609514948,0
+BSET.US,D,20170301,000000,21.1136,21.6471,21.1107,21.2999,38492.384974615,0
+BSET.US,D,20170302,000000,21.2999,22.2195,20.8425,21.3799,34592.591702418,0
+BSET.US,D,20170303,000000,21.53,21.57,20.9625,20.9625,12842.758596107,0
+BSET.US,D,20170306,000000,20.7694,21.0337,20.3852,20.3852,20247.546189726,0
+BSET.US,D,20170307,000000,20.5012,20.7694,20.4261,20.5773,18531.965294542,0
+BSET.US,D,20170308,000000,20.6924,20.6924,20.348,20.4261,15348.962844661,0
+BSET.US,D,20170309,000000,20.7694,21.1886,20.5012,20.7694,23326.978005768,0
+BSET.US,D,20170310,000000,21.1497,21.1497,20.3852,20.4261,13153.470497626,0
+BSET.US,D,20170313,000000,20.6563,20.6728,20.1969,20.3852,25935.727436342,0
+BSET.US,D,20170314,000000,20.311,20.3852,20.232,20.273,9493.6329513542,0
+BSET.US,D,20170315,000000,20.232,20.5773,20.232,20.5383,14924.4257911,0
+BSET.US,D,20170316,000000,20.5383,20.7694,20.4261,20.5012,20218.833538761,0
+BSET.US,D,20170317,000000,20.3852,20.8425,20.2964,20.5012,79115.658831593,0
+BSET.US,D,20170320,000000,20.4631,20.4631,19.7377,19.7757,17419.350069632,0
+BSET.US,D,20170321,000000,19.8538,20.0019,19.4715,19.6615,57273.535061465,0
+BSET.US,D,20170322,000000,19.4715,19.4715,19.0122,19.2023,48994.03706522,0
+BSET.US,D,20170323,000000,19.2422,19.5845,19.1262,19.3174,25315.329085124,0
+BSET.US,D,20170324,000000,19.3963,19.4715,19.0512,19.0512,16708.711958237,0
+BSET.US,D,20170327,000000,19.0911,19.6226,19.0512,19.5084,24507.273050812,0
+BSET.US,D,20170328,000000,19.5475,19.8927,19.4294,19.8137,16866.631538547,0
+BSET.US,D,20170329,000000,19.6987,20.1599,19.6987,20.0809,13878.464934503,0
+BSET.US,D,20170330,000000,19.2023,20.0419,19.1262,19.8538,47134.892915208,0
+BSET.US,D,20170331,000000,19.8917,20.6924,19.8917,20.5383,40905.273107531,0
+BSET.US,D,20170403,000000,20.3852,20.8425,19.6889,20.5773,48429.013112293,0
+BSET.US,D,20170404,000000,20.8064,20.9625,19.604,19.9268,51957.592825579,0
+BSET.US,D,20170405,000000,20.0049,20.4631,19.9658,20.1599,24511.374858093,0
+BSET.US,D,20170406,000000,20.1599,20.7294,20.0809,20.6563,35939.009942332,0
+BSET.US,D,20170407,000000,20.7294,20.9225,20.6924,20.8425,33275.911565288,0
+BSET.US,D,20170410,000000,21.1136,21.1516,20.8425,20.9225,36478.397599755,0
+BSET.US,D,20170411,000000,20.8425,21.7241,20.8425,21.6471,19116.472832054,0
+BSET.US,D,20170412,000000,21.2639,21.3399,20.9225,21.1497,26761.216151597,0
+BSET.US,D,20170413,000000,21.1886,21.4188,20.9771,21.1136,20794.11200989,0
+BSET.US,D,20170417,000000,21.1136,21.4188,20.9478,21.3799,20481.349204731,0
+BSET.US,D,20170418,000000,21.57,21.57,21.1497,21.2267,17387.561063206,0
+BSET.US,D,20170419,000000,21.4188,21.492,21.1975,21.2999,25933.676532701,0
+BSET.US,D,20170420,000000,21.57,22.4096,21.53,22.3726,25598.353787498,0
+BSET.US,D,20170421,000000,22.3726,22.5617,22.0274,22.3726,29105.39901256,0
+BSET.US,D,20170424,000000,22.869,22.869,21.9523,22.3336,38787.715098831,0
+BSET.US,D,20170425,000000,22.6787,23.5165,22.1892,23.3273,78798.794219152,0
+BSET.US,D,20170426,000000,23.5574,24.7364,23.5574,24.1259,40167.973248811,0
+BSET.US,D,20170427,000000,24.4722,24.4722,23.7476,23.7837,24541.112960879,0
+BSET.US,D,20170428,000000,24.0148,24.0148,22.869,22.946,53879.289536623,0
+BSET.US,D,20170501,000000,23.2122,23.4784,22.7538,23.3273,23545.399243469,0
+BSET.US,D,20170502,000000,23.4413,23.9797,23.2522,23.5574,31929.493325374,0
+BSET.US,D,20170503,000000,23.5574,23.6276,23.0201,23.0201,17986.424926199,0
+BSET.US,D,20170504,000000,23.2122,23.3273,22.8289,23.3273,15971.412099518,0
+BSET.US,D,20170505,000000,23.3273,23.4413,22.7538,23.2882,16297.50577834,0
+BSET.US,D,20170508,000000,23.3273,23.4413,22.6007,23.1351,26286.431958848,0
+BSET.US,D,20170509,000000,23.3273,23.8627,23.0611,23.7476,29192.562417277,0
+BSET.US,D,20170510,000000,23.6715,24.1279,23.6715,24.1279,33259.504336165,0
+BSET.US,D,20170511,000000,24.0908,24.2068,23.8998,23.9777,29449.950824147,0
+BSET.US,D,20170512,000000,23.9358,23.9358,23.4013,23.4775,41697.947364541,0
+BSET.US,D,20170515,000000,23.6276,23.6276,22.5579,22.712,19870.179919895,0
+BSET.US,D,20170516,000000,22.8261,22.8261,22.3882,22.752,18690.910326672,0
+BSET.US,D,20170517,000000,22.3677,22.4837,21.5631,21.7718,30738.94376213,0
+BSET.US,D,20170518,000000,21.8508,21.8508,21.22,21.6013,27778.46435723,0
+BSET.US,D,20170519,000000,21.6013,21.6783,21.2569,21.333,28319.902918292,0
+BSET.US,D,20170522,000000,21.293,21.5631,21.2569,21.4861,27135.506065969,0
+BSET.US,D,20170523,000000,21.4861,21.8314,21.4491,21.4491,34863.310982948,0
+BSET.US,D,20170524,000000,21.6013,21.6783,21.2569,21.4491,35856.973796717,0
+BSET.US,D,20170525,000000,21.5631,22.0225,21.372,21.4861,27829.73694824,0
+BSET.US,D,20170526,000000,21.5233,22.2897,21.5233,22.1386,12474.621392657,0
+BSET.US,D,20170530,000000,22.1386,22.9441,22.119,22.712,25003.591731786,0
+BSET.US,D,20170531,000000,22.9011,22.9011,22.3286,22.752,19336.944973394,0
+BSET.US,D,20170601,000000,22.9011,23.5564,22.865,23.4404,22852.193813018,0
+BSET.US,D,20170602,000000,23.6276,24.4342,23.6276,23.7837,40423.31075204,0
+BSET.US,D,20170605,000000,23.6715,24.1689,23.2502,23.3253,19041.614849179,0
+BSET.US,D,20170606,000000,23.1322,23.4209,22.5959,22.5959,19512.297234648,0
+BSET.US,D,20170607,000000,22.6758,22.9011,22.5579,22.6368,24626.225461954,0
+BSET.US,D,20170608,000000,22.6758,23.9777,22.5959,23.8627,24999.489924505,0
+BSET.US,D,20170609,000000,23.8227,24.8954,23.8227,24.6262,27386.741761915,0
+BSET.US,D,20170612,000000,24.8564,24.8954,23.8627,24.1689,26017.763581957,0
+BSET.US,D,20170613,000000,24.3609,24.397,23.7476,23.8227,24662.116275661,0
+BSET.US,D,20170614,000000,23.7476,24.397,23.6715,24.281,13508.276827413,0
+BSET.US,D,20170615,000000,24.0158,24.3609,22.6368,24.281,20378.804022712,0
+BSET.US,D,20170616,000000,24.0158,24.6262,23.9358,24.475,46800.595621825,0
+BSET.US,D,20170619,000000,24.5112,24.5112,23.4775,23.7076,18773.971924108,0
+BSET.US,D,20170620,000000,23.7076,23.9358,23.5944,23.8227,22329.21338472,0
+BSET.US,D,20170621,000000,23.9358,24.1279,23.1712,23.4013,32570.400712996,0
+BSET.US,D,20170622,000000,23.4404,24.0547,23.4013,23.9358,13135.012364863,0
+BSET.US,D,20170623,000000,24.0158,24.1279,23.5156,23.7837,273254.19743069,0
+BSET.US,D,20170626,000000,23.9358,24.3609,23.8031,23.8998,18401.732913377,0
+BSET.US,D,20170627,000000,24.0547,24.7803,23.8227,24.5492,24028.387050782,0
+BSET.US,D,20170628,000000,24.8564,25.1987,23.3545,25.1254,31678.257629428,0
+BSET.US,D,20170629,000000,25.3538,28.5358,25.3538,27.6902,103874.16757834,0
+BSET.US,D,20170630,000000,25.7389,29.7596,25.7389,29.0681,135129.93905786,0
+BSET.US,D,20170703,000000,29.2993,30.5485,29.2993,30.1789,42982.838495243,0
+BSET.US,D,20170705,000000,30.8303,30.8303,30.1789,30.373,79187.440459006,0
+BSET.US,D,20170706,000000,30.2578,31.0585,30.1409,30.2578,111224.6062255,0
+BSET.US,D,20170707,000000,30.409,30.9473,30.295,30.5261,45120.905540347,0
+BSET.US,D,20170710,000000,30.4501,30.6022,28.8019,28.919,89428.627787281,0
+BSET.US,D,20170711,000000,28.996,29.4544,28.6488,29.1462,71542.697139461,0
+BSET.US,D,20170712,000000,29.1851,29.5089,28.4353,29.3764,59194.206320687,0
+BSET.US,D,20170713,000000,29.3764,29.8346,29.3392,29.4144,104371.51171114,0
+BSET.US,D,20170714,000000,29.6075,29.7195,29.1462,29.3392,54006.445562327,0
+BSET.US,D,20170717,000000,29.5305,29.5305,28.8019,29.032,66141.642402501,0
+BSET.US,D,20170718,000000,28.996,29.2993,28.4947,29.1091,33163.111865067,0
+BSET.US,D,20170719,000000,29.1851,29.8941,29.0507,29.3392,37930.437377149,0
+BSET.US,D,20170720,000000,29.4144,29.4904,29.1091,29.2622,33778.382957184,0
+BSET.US,D,20170721,000000,29.4144,29.6075,29.0896,29.2407,66342.630959258,0
+BSET.US,D,20170724,000000,29.2622,29.2993,28.3407,28.7249,47749.138555504,0
+BSET.US,D,20170725,000000,28.8789,29.1462,28.6079,28.7659,44091.351912873,0
+BSET.US,D,20170726,000000,28.8019,29.4544,28.6099,28.8789,50727.050641347,0
+BSET.US,D,20170727,000000,28.919,29.2232,28.5358,28.841,60225.810851802,0
+BSET.US,D,20170728,000000,28.8019,29.3392,28.4568,28.8789,46896.988092923,0
+BSET.US,D,20170731,000000,28.7659,29.3461,28.4197,28.5358,62135.202141004,0
+BSET.US,D,20170801,000000,28.5358,30.2578,28.5358,30.2578,73212.132702737,0
+BSET.US,D,20170802,000000,30.1067,30.1067,29.0681,29.1851,46825.20646551,0
+BSET.US,D,20170803,000000,28.955,29.5704,28.4947,28.5358,23222.381920109,0
+BSET.US,D,20170804,000000,28.6118,28.841,28.3407,28.4568,32521.179025626,0
+BSET.US,D,20170807,000000,28.3817,28.6099,27.6132,28.4947,37171.603030206,0
+BSET.US,D,20170808,000000,28.4568,28.6099,28.1515,28.3046,42438.32357872,0
+BSET.US,D,20170809,000000,28.1944,28.2354,27.737,28.0803,27458.52338933,0
+BSET.US,D,20170810,000000,27.9653,27.9653,27.2748,27.58,30715.358370265,0
+BSET.US,D,20170811,000000,27.737,27.7731,27.2748,27.542,29459.179890528,0
+BSET.US,D,20170814,000000,27.8122,28.2724,27.542,28.2354,37983.760871798,0
+BSET.US,D,20170815,000000,28.3114,28.3114,27.542,27.9653,31212.702503058,0
+BSET.US,D,20170816,000000,28.0033,28.2354,27.4659,27.5059,30631.271321009,0
+BSET.US,D,20170817,000000,27.5059,27.9291,27.0057,27.0447,34271.625282697,0
+BSET.US,D,20170818,000000,26.7746,27.5059,26.7746,27.1578,67826.459743079,0
+BSET.US,D,20170821,000000,27.1207,28.5036,27.0447,28.3885,35088.910383391,0
+BSET.US,D,20170822,000000,28.4265,28.5425,27.6199,27.737,27637.977457864,0
+BSET.US,D,20170823,000000,27.659,27.659,26.8886,26.9667,23294.163547523,0
+BSET.US,D,20170824,000000,26.9667,26.9667,26.6409,26.6585,19520.50084921,0
+BSET.US,D,20170825,000000,26.8886,26.8886,26.4303,26.5063,29781.171762069,0
+BSET.US,D,20170828,000000,26.5063,27.1207,26.4673,26.7375,37742.779694054,0
+BSET.US,D,20170829,000000,26.5843,26.8516,26.1592,26.5843,65385.884411018,0
+BSET.US,D,20170830,000000,26.6585,27.3314,26.6585,27.1207,30186.225231044,0
+BSET.US,D,20170831,000000,27.2748,27.659,27.1998,27.542,29061.304584293,0
+BSET.US,D,20170901,000000,27.5059,27.6199,27.2748,27.4279,36386.106935937,0
+BSET.US,D,20170905,000000,27.3128,27.6199,26.8886,27.1207,27562.094023168,0
+BSET.US,D,20170906,000000,27.0808,27.4659,27.0057,27.3128,27301.62926084,0
+BSET.US,D,20170907,000000,27.2748,27.4591,26.9667,27.1207,30366.7047514,0
+BSET.US,D,20170908,000000,26.9667,27.9291,26.9667,27.6199,34388.5267902,0
+BSET.US,D,20170911,000000,27.737,28.2354,27.697,27.9291,29234.605941906,0
+BSET.US,D,20170912,000000,28.0433,28.4265,27.8882,28.0033,26325.399128016,0
+BSET.US,D,20170913,000000,27.9653,28.0637,27.4279,27.5059,50734.228804088,0
+BSET.US,D,20170914,000000,27.4279,27.4659,26.6215,27.1207,30554.362434495,0
+BSET.US,D,20170915,000000,27.1578,27.8882,27.1207,27.8882,70488.532668302,0
+BSET.US,D,20170918,000000,27.8122,28.6702,27.8122,28.4645,26222.853945996,0
+BSET.US,D,20170919,000000,28.3885,28.3885,27.6668,27.9291,30019.076584353,0
+BSET.US,D,20170920,000000,27.9653,28.2724,27.659,27.9291,31947.951458137,0
+BSET.US,D,20170921,000000,27.9653,28.1583,27.542,27.659,33875.800880102,0
+BSET.US,D,20170922,000000,27.659,28.8497,27.1578,28.4265,34489.021068579,0
+BSET.US,D,20170925,000000,28.3495,28.5815,26.992,28.2724,44673.808546743,0
+BSET.US,D,20170926,000000,28.2724,29.5801,28.2724,29.3871,61172.302881841,0
+BSET.US,D,20170927,000000,29.5021,31.7314,29.0409,31.7314,80040.616373407,0
+BSET.US,D,20170928,000000,31.6934,31.7314,28.5815,29.6572,64906.998410987,0
+BSET.US,D,20170929,000000,30.0394,30.0793,28.5425,28.9639,47980.890666868,0
+BSET.US,D,20171002,000000,29.157,29.9624,29.1189,29.9624,57309.425875171,0
+BSET.US,D,20171003,000000,30.0394,30.0394,29.4436,29.8493,33249.249817964,0
+BSET.US,D,20171004,000000,29.8093,30.6948,29.8093,30.2725,49802.093099533,0
+BSET.US,D,20171005,000000,30.3096,30.4227,29.7302,30.0793,36049.758738913,0
+BSET.US,D,20171006,000000,30.0394,30.5788,29.9624,30.2324,31596.221483812,0
+BSET.US,D,20171009,000000,30.1564,30.1564,29.272,29.3871,30833.285329587,0
+BSET.US,D,20171010,000000,29.3871,30.4227,29.3871,29.6952,39723.952610667,0
+BSET.US,D,20171011,000000,29.9263,30.3096,29.4641,29.9263,31931.544229015,0
+BSET.US,D,20171012,000000,29.9624,29.9624,29.1949,29.233,24917.453778889,0
+BSET.US,D,20171013,000000,29.3871,29.8863,29.349,29.7723,28321.953821933,0
+BSET.US,D,20171016,000000,29.8863,30.1926,29.5801,29.9263,27340.596430008,0
+BSET.US,D,20171017,000000,29.9263,30.3875,29.4641,29.6572,28550.629577837,0
+BSET.US,D,20171018,000000,29.8093,30.3096,29.7302,30.0024,33286.166083491,0
+BSET.US,D,20171019,000000,29.9263,30.3875,29.9263,30.1194,20008.615915622,0
+BSET.US,D,20171020,000000,31.4622,31.4622,30.2725,30.3096,51019.304410102,0
+BSET.US,D,20171023,000000,30.3476,30.3944,30.0024,30.0793,28824.425213828,0
+BSET.US,D,20171024,000000,30.2725,30.5788,29.9624,30.0793,24477.534948026,0
+BSET.US,D,20171025,000000,30.1037,30.7708,29.9624,30.6167,23981.216267053,0
+BSET.US,D,20171026,000000,30.7309,31.2701,30.1233,30.3875,33897.335368326,0
+BSET.US,D,20171027,000000,30.3875,30.3875,30.3875,30.3875,21744.705847209,0
+BSET.US,D,20171030,000000,30.1926,30.1926,28.8497,29.349,42599.319514492,0
+BSET.US,D,20171031,000000,29.3871,29.9263,28.8107,29.8093,36830.127574081,0
+BSET.US,D,20171101,000000,30.2324,30.2324,29.157,29.3871,24248.859192122,0
+BSET.US,D,20171102,000000,29.4261,30.4636,29.0409,30.4227,21161.223761519,0
+BSET.US,D,20171103,000000,30.5397,30.6948,29.349,29.4261,36505.059347079,0
+BSET.US,D,20171106,000000,29.5422,29.8863,29.0409,29.233,19363.60672072,0
+BSET.US,D,20171107,000000,29.7302,30.7309,28.0803,28.3114,22304.602541035,0
+BSET.US,D,20171108,000000,28.3114,29.0799,27.9291,29.0028,36465.066726091,0
+BSET.US,D,20171109,000000,28.6655,29.2758,28.6655,29.1267,19138.007320277,0
+BSET.US,D,20171110,000000,29.3958,29.9732,29.3587,29.4348,16731.271898282,0
+BSET.US,D,20171113,000000,29.4348,29.6659,29.1267,29.2028,15161.305161564,0
+BSET.US,D,20171114,000000,29.3198,29.818,29.0487,29.783,14740.869915285,0
+BSET.US,D,20171115,000000,29.1657,29.9732,29.1657,29.2407,17365.001123162,0
+BSET.US,D,20171116,000000,29.3587,30.3584,29.3587,29.9732,32351.979475294,0
+BSET.US,D,20171117,000000,29.7419,30.6665,29.7419,30.6665,37856.604846095,0
+BSET.US,D,20171120,000000,30.5514,30.6099,29.3958,29.705,35587.279968006,0
+BSET.US,D,20171121,000000,29.705,29.705,29.1267,29.2407,40374.089064671,0
+BSET.US,D,20171122,000000,29.2407,29.3958,29.2407,29.2808,42566.505056245,0
+BSET.US,D,20171124,000000,29.4719,30.1653,29.4719,30.1653,6455.21920812,0
+BSET.US,D,20171127,000000,29.9342,30.2451,29.5791,29.6269,20040.404922048,0
+BSET.US,D,20171128,000000,29.705,29.783,28.9326,29.2028,41247.774015475,0
+BSET.US,D,20171129,000000,29.5489,30.014,29.0886,29.7419,33157.984605966,0
+BSET.US,D,20171130,000000,30.0521,30.4822,29.3928,29.86,51665.339056824,0
+BSET.US,D,20171201,000000,29.783,29.783,28.7717,29.2758,45496.220906538,0
+BSET.US,D,20171204,000000,29.2758,30.1701,29.2758,29.9,33707.62678159,0
+BSET.US,D,20171205,000000,29.587,29.783,29.2369,29.6259,58633.284175041,0
+BSET.US,D,20171206,000000,29.5479,29.86,29.0808,29.1208,18670.401290269,0
+BSET.US,D,20171207,000000,29.0808,29.4524,28.4216,28.4986,52848.710457328,0
+BSET.US,D,20171208,000000,28.5757,28.7327,28.0364,28.1105,42250.665895626,0
+BSET.US,D,20171211,000000,28.1105,28.6146,27.8756,28.3046,36339.961604027,0
+BSET.US,D,20171212,000000,28.4986,28.4986,27.9555,28.0325,42091.720863495,0
+BSET.US,D,20171213,000000,28.09,28.1105,27.5498,27.8366,56393.697399738,0
+BSET.US,D,20171214,000000,27.8366,27.9164,27.2554,27.4095,59891.513558418,0
+BSET.US,D,20171215,000000,27.3324,29.3928,26.9452,29.0427,123556.68981515,0
+BSET.US,D,20171218,000000,29.1988,29.3275,28.8868,29.1208,39390.680769105,0
+BSET.US,D,20171219,000000,29.3928,30.7523,28.7327,29.9361,38592.879252994,0
+BSET.US,D,20171220,000000,30.094,30.5982,29.3928,29.9,132178.68871934,0
+BSET.US,D,20171221,000000,30.0521,30.4627,29.6259,29.86,16811.257140257,0
+BSET.US,D,20171222,000000,29.9361,30.3651,29.783,30.2101,48157.268379942,0
+BSET.US,D,20171226,000000,30.2481,31.3355,29.4699,31.0263,27159.091457832,0
+BSET.US,D,20171227,000000,31.1834,31.1834,29.86,30.9483,37506.925775409,0
+BSET.US,D,20171228,000000,30.9112,30.9112,29.9361,30.4421,25166.638571197,0
+BSET.US,D,20171229,000000,30.4822,30.5231,29.1988,29.2369,29158.72250721,0
+BSET.US,D,20180102,000000,29.3158,29.705,28.8097,29.0038,45705.413077858,0
+BSET.US,D,20180103,000000,29.0038,29.1988,28.6146,28.6946,51046.991609248,0
+BSET.US,D,20180104,000000,28.7717,29.3851,28.1885,28.2646,46965.693364876,0
+BSET.US,D,20180105,000000,28.2646,28.3836,27.5264,27.5264,80712.287315635,0
+BSET.US,D,20180108,000000,27.6045,28.2275,27.6045,28.0706,92546.001320671,0
+BSET.US,D,20180109,000000,28.0325,28.3836,27.6162,27.7985,60692.39142999,0
+BSET.US,D,20180110,000000,27.8366,28.1885,27.6239,27.7985,52787.183348116,0
+BSET.US,D,20180111,000000,27.9555,28.7717,27.8756,28.4587,45693.107656016,0
+BSET.US,D,20180112,000000,28.6146,29.5479,27.978,28.9647,23375.174241317,0
+BSET.US,D,20180116,000000,28.8097,28.8868,27.4095,27.5664,70677.215803217,0
+BSET.US,D,20180117,000000,27.5664,28.3046,27.2943,28.3046,46965.693364876,0
+BSET.US,D,20180118,000000,27.7605,27.8756,25.7974,27.6443,155624.61913626,0
+BSET.US,D,20180119,000000,27.6045,29.1023,26.4381,28.9267,97497.908160386,0
+BSET.US,D,20180122,000000,28.9647,28.9647,27.9555,28.3836,50533.240247331,0
+BSET.US,D,20180123,000000,28.3417,28.6146,28.17,28.3836,62630.495370157,0
+BSET.US,D,20180124,000000,28.4216,28.6342,27.78,27.9555,42669.050238264,0
+BSET.US,D,20180125,000000,28.3046,28.3046,27.4893,27.6443,47006.711437684,0
+BSET.US,D,20180126,000000,27.8756,28.0325,27.4347,27.8366,58131.838234967,0
+BSET.US,D,20180129,000000,27.7985,27.8756,27.0594,27.1773,65213.608505225,0
+BSET.US,D,20180130,000000,27.0594,27.5264,26.7492,26.9033,54141.805202592,0
+BSET.US,D,20180131,000000,27.1773,27.1773,26.208,26.4011,50319.94626873,0
+BSET.US,D,20180201,000000,26.5171,26.6712,26.1261,26.4011,124949.25338698,0
+BSET.US,D,20180202,000000,26.2801,26.5932,25.855,25.9349,47227.183579025,0
+BSET.US,D,20180205,000000,25.855,26.166,25.1568,25.1918,55738.433686634,0
+BSET.US,D,20180206,000000,24.8057,25.659,24.8057,25.1568,72122.07741787,0
+BSET.US,D,20180207,000000,25.1568,26.089,24.7656,25.7779,40002.87550576,0
+BSET.US,D,20180208,000000,25.6667,26.2908,24.7316,24.8866,36969.589021627,0
+BSET.US,D,20180209,000000,25.3547,25.7077,24.5756,24.7316,82442.224536301,0
+BSET.US,D,20180212,000000,24.9656,25.7847,24.4195,25.2785,79498.152360525,0
+BSET.US,D,20180213,000000,25.1226,25.1987,24.6135,24.8105,62245.950937584,0
+BSET.US,D,20180214,000000,24.7316,25.3956,24.7316,25.3166,48108.046692572,0
+BSET.US,D,20180215,000000,25.5507,26.0198,25.5507,25.9018,37285.428182247,0
+BSET.US,D,20180216,000000,26.0577,26.8399,26.0198,26.4088,69396.426479795,0
+BSET.US,D,20180220,000000,26.4469,26.5278,26.0198,26.0958,68509.410655328,0
+BSET.US,D,20180221,000000,26.2158,27.2671,25.7847,26.4469,38770.282417887,0
+BSET.US,D,20180222,000000,26.6439,26.6439,25.7467,25.8617,114478.36485097,0
+BSET.US,D,20180223,000000,25.9787,26.7599,25.9018,26.5649,27977.402010348,0
+BSET.US,D,20180226,000000,26.721,27.149,25.9427,26.0958,54509.942406042,0
+BSET.US,D,20180227,000000,26.2158,26.4469,25.3956,25.6667,26070.061624787,0
+BSET.US,D,20180228,000000,25.7467,26.0198,25.1226,25.1226,35708.283282789,0
+BSET.US,D,20180301,000000,25.5926,25.5926,25.0065,25.4737,23563.857376233,0
+BSET.US,D,20180302,000000,25.2785,25.5507,25.1226,25.4737,25164.587667555,0
+BSET.US,D,20180305,000000,25.3547,25.5507,24.8105,25.3166,36863.967484147,0
+BSET.US,D,20180306,000000,24.5756,26.0198,24.5756,25.9018,22584.550887948,0
+BSET.US,D,20180307,000000,25.7467,26.2158,25.5126,25.7847,153879.30013828,0
+BSET.US,D,20180308,000000,25.7847,26.0198,25.4336,25.9018,24777.992331343,0
+BSET.US,D,20180309,000000,26.0577,26.3689,25.6667,26.2908,30803.547226802,0
+BSET.US,D,20180312,000000,26.1757,26.5278,25.9018,26.0198,22789.641251987,0
+BSET.US,D,20180313,000000,26.1757,26.4469,25.8813,26.2158,21787.774823657,0
+BSET.US,D,20180314,000000,26.3328,26.3328,25.7116,26.2528,21710.865937144,0
+BSET.US,D,20180315,000000,26.2908,26.3689,25.7467,25.7847,22191.802840813,0
+BSET.US,D,20180316,000000,25.8247,26.4859,25.8247,26.1358,121496.55710838,0
+BSET.US,D,20180319,000000,26.0577,26.7999,25.8052,26.4859,33797.866541768,0
+BSET.US,D,20180320,000000,26.4469,26.4469,25.7847,26.0577,28021.496438616,0
+BSET.US,D,20180321,000000,26.0958,26.0958,25.7077,25.9018,15943.724900373,0
+BSET.US,D,20180322,000000,25.7847,26.0198,25.5126,25.9427,24635.454528335,0
+BSET.US,D,20180323,000000,25.9427,26.0577,24.9267,25.0641,33436.907501059,0
+BSET.US,D,20180326,000000,25.3547,26.0577,25.3547,25.7467,23993.521688894,0
+BSET.US,D,20180327,000000,25.7467,26.2158,25.2376,25.3547,18684.757615751,0
+BSET.US,D,20180328,000000,25.2785,25.2785,23.4512,24.6135,81399.340035164,0
+BSET.US,D,20180329,000000,24.5756,24.5756,22.275,23.6784,177601.07709482,0
+BSET.US,D,20180402,000000,23.6784,25.1625,23.1712,23.4053,106250.13944574,0
+BSET.US,D,20180403,000000,23.4053,24.2265,23.1898,23.7173,95388.553766248,0
+BSET.US,D,20180404,000000,23.4443,23.7954,23.3273,23.6374,77185.758505987,0
+BSET.US,D,20180405,000000,23.6374,24.2625,23.2103,23.4443,70430.081914551,0
+BSET.US,D,20180406,000000,23.2103,23.4443,22.8962,23.0552,50609.123682025,0
+BSET.US,D,20180409,000000,23.0133,23.0133,22.471,22.6651,86474.301093303,0
+BSET.US,D,20180410,000000,22.8201,23.1528,22.7003,23.0133,77662.593602377,0
+BSET.US,D,20180411,000000,23.0133,23.1712,22.7431,23.0133,43180.750696541,0
+BSET.US,D,20180412,000000,23.0133,23.0932,22.6261,22.7003,59136.781018757,0
+BSET.US,D,20180413,000000,22.7802,22.9381,22.5851,22.8962,26906.830310066,0
+BSET.US,D,20180416,000000,22.9381,23.0133,22.8602,22.8962,85470.383761333,0
+BSET.US,D,20180417,000000,22.9381,23.0552,22.9381,22.9381,73579.244454366,0
+BSET.US,D,20180418,000000,22.8962,23.1361,22.7802,22.8962,90818.115003644,0
+BSET.US,D,20180419,000000,22.8602,23.0133,22.7431,22.8201,53995.165592304,0
+BSET.US,D,20180420,000000,22.7003,23.0133,22.7003,22.7431,75431.210441636,0
+BSET.US,D,20180423,000000,22.9381,23.1712,22.7431,22.9381,27141.658776889,0
+BSET.US,D,20180424,000000,22.9772,23.4443,22.7431,22.8201,42021.990139723,0
+BSET.US,D,20180425,000000,22.9381,22.9772,22.5462,22.7431,83643.028617748,0
+BSET.US,D,20180426,000000,22.7003,22.8797,22.6261,22.7802,93651.438382839,0
+BSET.US,D,20180427,000000,22.8201,23.2512,22.8201,22.9381,65930.39932754,0
+BSET.US,D,20180430,000000,22.8962,22.9957,22.5462,22.6651,69612.796813856,0
+BSET.US,D,20180501,000000,22.6261,22.7431,22.2351,22.5462,44693.292131326,0
+BSET.US,D,20180502,000000,22.5101,22.9381,22.4906,22.7003,42093.771767136,0
+BSET.US,D,20180503,000000,22.6261,22.8201,22.0411,22.118,40568.924910507,0
+BSET.US,D,20180504,000000,22.118,22.3892,21.9201,22.158,25125.620498389,0
+BSET.US,D,20180507,000000,22.158,22.158,21.7671,21.9201,23257.247281995,0
+BSET.US,D,20180508,000000,21.8869,22.0791,21.493,21.65,65267.957451694,0
+BSET.US,D,20180509,000000,21.611,21.805,21.532,21.611,35613.94171533,0
+BSET.US,D,20180510,000000,22.4409,22.6768,21.7377,21.7728,77776.418754419,0
+BSET.US,D,20180511,000000,21.7728,22.0858,21.7728,21.9708,43458.648139814,0
+BSET.US,D,20180514,000000,21.9708,22.3239,21.8548,21.8938,49089.404084497,0
+BSET.US,D,20180515,000000,21.8938,22.1678,21.5203,21.5817,50852.155763411,0
+BSET.US,D,20180516,000000,21.6968,21.9309,21.6968,21.8938,49968.216294404,0
+BSET.US,D,20180517,000000,21.9309,22.0858,21.8938,21.9708,58084.667451238,0
+BSET.US,D,20180518,000000,22.0118,22.2459,21.9309,22.0508,64886.489374583,0
+BSET.US,D,20180521,000000,22.0508,22.3239,22.0118,22.1297,45719.76940334,0
+BSET.US,D,20180522,000000,22.2068,22.4409,22.0858,22.2848,55850.207935035,0
+BSET.US,D,20180523,000000,22.2459,22.4409,22.1297,22.2848,35866.202863099,0
+BSET.US,D,20180524,000000,22.2848,22.3628,22.0858,22.1678,22261.533564588,0
+BSET.US,D,20180525,000000,22.2068,22.2848,21.9708,22.0508,34980.212490451,0
+BSET.US,D,20180529,000000,21.9708,22.2459,21.6568,21.7377,64484.512261067,0
+BSET.US,D,20180530,000000,21.7728,22.1297,21.7728,21.9309,24652.887209279,0
+BSET.US,D,20180531,000000,21.9309,21.9708,21.6568,21.6568,27967.147492146,0
+BSET.US,D,20180601,000000,21.6968,21.9513,21.6568,21.8147,60492.428325052,0
+BSET.US,D,20180604,000000,21.8548,22.2068,21.8147,21.8548,29555.572361626,0
+BSET.US,D,20180605,000000,21.8548,22.1678,21.8548,22.1678,49400.115986016,0
+BSET.US,D,20180606,000000,22.1297,22.6768,21.9309,22.2068,46492.960075767,0
+BSET.US,D,20180607,000000,22.2068,22.5579,22.0508,22.2848,32455.550109134,0
+BSET.US,D,20180608,000000,22.2068,23.0269,22.2068,22.4817,44501.53264095,0
+BSET.US,D,20180611,000000,22.5179,23.539,22.0303,22.2068,32817.534601662,0
+BSET.US,D,20180612,000000,22.2068,22.4409,22.0118,22.1297,37059.828781804,0
+BSET.US,D,20180613,000000,22.1678,22.2243,21.6197,21.7377,23975.063556131,0
+BSET.US,D,20180614,000000,21.7728,21.8147,21.0716,21.1478,49876.951082407,0
+BSET.US,D,20180615,000000,21.1478,21.4608,21.0308,21.3447,49802.093099533,0
+BSET.US,D,20180618,000000,21.2667,21.4237,20.8338,21.1478,68664.253880177,0
+BSET.US,D,20180619,000000,21.0308,22.0118,21.0308,21.8147,74370.893259555,0
+BSET.US,D,20180620,000000,21.8147,21.9309,21.4237,21.8938,37230.053783957,0
+BSET.US,D,20180621,000000,21.8548,22.0118,21.5817,21.5817,32407.353873585,0
+BSET.US,D,20180622,000000,21.6197,21.6968,21.2267,21.4608,81177.842442002,0
+BSET.US,D,20180625,000000,21.3847,21.6568,21.1829,21.4237,61303.560714826,0
+BSET.US,D,20180626,000000,21.4608,21.9309,21.3447,21.8548,29655.041188185,0
+BSET.US,D,20180627,000000,21.8938,22.0858,20.9138,20.9547,30034.458361657,0
+BSET.US,D,20180628,000000,20.9547,21.6568,20.4096,21.5817,125492.74285168,0
+BSET.US,D,20180629,000000,21.6968,21.8548,21.3847,21.5817,73974.04340514,0
+BSET.US,D,20180702,000000,21.3847,21.6968,21.3447,21.6568,51085.958778414,0
+BSET.US,D,20180703,000000,21.6968,22.0508,21.6968,21.8938,30604.609573684,0
+BSET.US,D,20180705,000000,21.8938,21.9309,21.4237,21.6197,48938.662666929,0
+BSET.US,D,20180706,000000,21.5817,21.7075,21.5602,21.6568,50074.863283705,0
+BSET.US,D,20180709,000000,21.6568,22.0118,21.5817,21.6197,59129.602856015,0
+BSET.US,D,20180710,000000,21.6197,21.6568,21.2267,21.3447,50931.115553566,0
+BSET.US,D,20180711,000000,21.1868,21.7728,20.9927,21.0308,27300.60380902,0
+BSET.US,D,20180712,000000,21.1868,21.1868,20.7577,20.7957,54488.407917818,0
+BSET.US,D,20180713,000000,20.7577,20.9927,20.3647,20.4847,53591.137575148,0
+BSET.US,D,20180716,000000,20.4847,20.8338,20.3647,20.5216,51703.280774172,0
+BSET.US,D,20180717,000000,20.4847,20.9927,20.4847,20.5997,49389.861467815,0
+BSET.US,D,20180718,000000,20.6407,20.7577,20.4056,20.5997,35285.797132869,0
+BSET.US,D,20180719,000000,20.7577,20.9138,20.5216,20.5997,64146.113160403,0
+BSET.US,D,20180720,000000,20.5997,20.6407,20.3647,20.4847,27426.734382904,0
+BSET.US,D,20180723,000000,20.4437,20.4437,20.1296,20.2076,36691.691578354,0
+BSET.US,D,20180724,000000,20.2886,20.2886,19.6996,19.6996,46319.658718154,0
+BSET.US,D,20180725,000000,19.7386,19.7386,19.1906,19.3057,74729.801396623,0
+BSET.US,D,20180726,000000,19.3057,19.8565,19.3057,19.5445,39936.221137447,0
+BSET.US,D,20180727,000000,19.5046,19.6217,18.8005,18.8785,39349.662696297,0
+BSET.US,D,20180730,000000,18.8356,19.7785,18.8356,19.6217,68320.727520413,0
+BSET.US,D,20180731,000000,19.6606,20.0906,19.4656,19.5816,38283.192803295,0
+BSET.US,D,20180801,000000,19.6217,19.7201,18.8785,19.0336,28796.738014683,0
+BSET.US,D,20180802,000000,19.0336,19.0336,18.3684,18.4065,32045.369381056,0
+BSET.US,D,20180803,000000,18.0945,18.8785,18.0945,18.7606,43959.068628067,0
+BSET.US,D,20180806,000000,18.6815,18.8785,18.3285,18.7205,26244.38843422,0
+BSET.US,D,20180807,000000,18.8356,18.8356,18.2495,18.3285,35517.549244233,0
+BSET.US,D,20180808,000000,18.5235,18.6405,18.0945,18.5644,38418.55244356,0
+BSET.US,D,20180809,000000,18.6201,18.6591,18.226,18.3431,22163.090189849,0
+BSET.US,D,20180810,000000,18.2651,18.6591,18.1871,18.3831,21832.894703746,0
+BSET.US,D,20180813,000000,18.3431,18.5011,18.1481,18.3431,28268.630327283,0
+BSET.US,D,20180814,000000,18.3831,18.8541,18.226,18.4621,39437.851552833,0
+BSET.US,D,20180815,000000,18.5011,18.5197,18.1481,18.3051,24916.428327068,0
+BSET.US,D,20180816,000000,18.5801,18.6591,18.3051,18.3831,29023.362866945,0
+BSET.US,D,20180817,000000,18.3051,18.4221,18.1481,18.1871,119430.27169069,0
+BSET.US,D,20180820,000000,18.2651,18.5801,18.2651,18.5401,28865.443286635,0
+BSET.US,D,20180821,000000,18.6786,18.8541,18.6591,18.7372,37426.940533433,0
+BSET.US,D,20180822,000000,18.8152,19.5241,18.8152,19.408,59760.255725434,0
+BSET.US,D,20180823,000000,19.4441,19.4441,18.9332,19.0521,32758.05839609,0
+BSET.US,D,20180824,000000,19.0521,19.17,18.8152,18.8961,68825.249815948,0
+BSET.US,D,20180827,000000,18.9332,19.408,18.5011,18.5801,29899.09872139,0
+BSET.US,D,20180828,000000,18.5801,18.6201,18.226,18.3431,22375.358716629,0
+BSET.US,D,20180829,000000,18.3051,18.3831,17.6762,17.8722,94236.97137217,0
+BSET.US,D,20180830,000000,17.8722,18.8961,17.8722,18.7771,56042.992877232,0
+BSET.US,D,20180831,000000,18.7372,18.7771,18.1081,18.3831,33149.780991405,0
+BSET.US,D,20180904,000000,18.4221,18.4221,17.7922,17.8311,37345.929839639,0
+BSET.US,D,20180905,000000,17.8311,18.2651,17.6762,17.8722,22239.999076362,0
+BSET.US,D,20180906,000000,17.8722,17.9706,17.6361,17.6361,18916.509727115,0
+BSET.US,D,20180907,000000,17.5942,18.1871,17.4381,17.9892,41695.8964609,0
+BSET.US,D,20180910,000000,18.0281,18.0281,17.3592,17.4381,39025.619921115,0
+BSET.US,D,20180911,000000,17.4381,17.5942,16.9653,17.0462,37923.259214408,0
+BSET.US,D,20180912,000000,16.9476,17.0462,16.5732,16.6132,56038.891069951,0
+BSET.US,D,20180913,000000,16.7682,17.0052,16.5556,16.7282,57976.995010117,0
+BSET.US,D,20180914,000000,16.7682,17.8722,16.7682,17.5572,33121.06834044,0
+BSET.US,D,20180917,000000,17.6762,17.6762,16.6132,16.6493,42266.047672928,0
+BSET.US,D,20180918,000000,16.6132,16.8463,16.4551,16.4551,32524.255381086,0
+BSET.US,D,20180919,000000,16.4932,16.8872,16.4932,16.6493,25404.543393481,0
+BSET.US,D,20180920,000000,16.6902,16.8463,16.3362,16.7282,25954.185569105,0
+BSET.US,D,20180921,000000,16.6902,17.4791,15.8632,16.0222,121499.63346384,0
+BSET.US,D,20180924,000000,16.0222,16.6493,15.6672,16.0593,78355.799032829,0
+BSET.US,D,20180925,000000,16.0593,16.2963,15.8789,16.1773,68520.690625349,0
+BSET.US,D,20180926,000000,16.0222,16.6132,16.0222,16.5732,37088.541432769,0
+BSET.US,D,20180927,000000,16.5322,16.5322,15.9033,16.0993,54187.950534502,0
+BSET.US,D,20180928,000000,15.7843,16.9653,15.7843,16.7282,69262.09229135,0
+BSET.US,D,20181001,000000,16.6736,16.8258,16.0359,16.541,58244.637935189,0
+BSET.US,D,20181002,000000,16.501,16.6989,16.149,16.5088,80534.884150741,0
+BSET.US,D,20181003,000000,16.4766,16.8024,16.344,16.6132,27978.427462168,0
+BSET.US,D,20181004,000000,16.5244,16.9516,16.5244,16.6736,44063.664713727,0
+BSET.US,D,20181005,000000,16.8082,16.9302,16.5732,16.8159,56271.668633134,0
+BSET.US,D,20181008,000000,16.8258,17.2295,16.8258,17.0549,91909.19574033,0
+BSET.US,D,20181009,000000,16.9252,17.2967,16.9252,17.0373,64266.091023366,0
+BSET.US,D,20181010,000000,17.0139,17.2656,16.7848,16.9252,79908.333088602,0
+BSET.US,D,20181011,000000,16.9252,17.2539,16.6989,16.8872,59974.575155855,0
+BSET.US,D,20181012,000000,17.0139,17.5338,16.1616,16.4932,66192.91499351,0
+BSET.US,D,20181015,000000,16.5244,16.7682,16.149,16.2427,36343.037959488,0
+BSET.US,D,20181016,000000,16.2963,17.0617,16.2963,16.8628,34177.283715239,0
+BSET.US,D,20181017,000000,16.776,16.973,16.0593,16.3118,38403.170666258,0
+BSET.US,D,20181018,000000,16.225,16.2963,15.716,15.8467,34616.177094282,0
+BSET.US,D,20181019,000000,15.872,16.2427,15.439,15.5015,50019.488885413,0
+BSET.US,D,20181022,000000,15.4946,15.9813,15.4858,15.8077,40898.09494479,0
+BSET.US,D,20181023,000000,15.5873,16.3518,15.283,15.9656,57438.632804515,0
+BSET.US,D,20181024,000000,16.0056,16.3986,15.4078,15.5336,36532.746546224,0
+BSET.US,D,20181025,000000,15.6351,16.109,15.6351,15.7843,39441.953360114,0
+BSET.US,D,20181026,000000,15.6282,15.792,14.848,15.045,60632.915224418,0
+BSET.US,D,20181029,000000,15.2128,15.6389,15.1543,15.4078,191290.85889441,0
+BSET.US,D,20181030,000000,15.4547,16.3762,15.4547,16.3674,113991.27523639,0
+BSET.US,D,20181031,000000,16.4845,16.4845,15.2644,15.5492,57831.38085165,0
+BSET.US,D,20181101,000000,15.6108,16.3986,15.5873,16.185,33491.256447529,0
+BSET.US,D,20181102,000000,16.185,16.5955,15.6195,15.7696,37222.875621216,0
+BSET.US,D,20181105,000000,15.7843,16.4308,15.4858,15.6038,37999.142649102,0
+BSET.US,D,20181106,000000,15.8125,15.8545,15.4147,15.5649,18395.580202457,0
+BSET.US,D,20181107,000000,15.7452,15.8545,15.4781,15.6906,35337.069723879,0
+BSET.US,D,20181108,000000,15.6819,15.916,15.4927,15.7297,38506.741300097,0
+BSET.US,D,20181109,000000,15.6994,15.7082,15.4927,15.6195,45811.034615338,0
+BSET.US,D,20181112,000000,15.6098,15.8642,15.4527,15.5707,40260.263912629,0
+BSET.US,D,20181113,000000,15.6195,15.8086,15.4761,15.5161,22497.387483232,0
+BSET.US,D,20181114,000000,15.6195,15.9013,15.1514,15.3025,53935.689386733,0
+BSET.US,D,20181115,000000,15.2372,15.873,15.2168,15.7452,27416.479864702,0
+BSET.US,D,20181116,000000,15.6028,15.6439,15.3814,15.5707,27039.113594869,0
+BSET.US,D,20181119,000000,15.5707,15.8555,15.4684,15.6028,39836.752310888,0
+BSET.US,D,20181120,000000,15.5649,15.8379,15.4839,15.5707,61485.065687,0
+BSET.US,D,20181121,000000,15.5649,16.2065,15.5649,15.8799,18819.091804197,0
+BSET.US,D,20181123,000000,15.833,16.07,15.6672,16.0524,12485.90136268,0
+BSET.US,D,20181126,000000,16.111,16.3587,15.5336,15.7218,47879.370936668,0
+BSET.US,D,20181127,000000,15.7218,16.0505,15.6575,15.7853,22936.280862274,0
+BSET.US,D,20181128,000000,15.793,16.9028,15.7082,16.5381,60419.621245819,0
+BSET.US,D,20181129,000000,16.6628,16.6628,16.0778,16.309,15871.943272959,0
+BSET.US,D,20181130,000000,16.3167,16.7614,16.2679,16.6551,34404.934019322,0
+BSET.US,D,20181203,000000,16.8149,16.973,16.0622,16.6025,35556.516413399,0
+BSET.US,D,20181204,000000,16.5381,16.5858,15.5005,15.6906,53687.530046246,0
+BSET.US,D,20181206,000000,15.5482,16.0953,15.1514,15.9285,47469.190208591,0
+BSET.US,D,20181207,000000,15.8963,16.3167,15.833,16.1568,25684.491740394,0
+BSET.US,D,20181210,000000,16.1656,17.3134,15.9676,16.1656,41992.252036936,0
+BSET.US,D,20181211,000000,16.3391,16.5059,15.6506,15.6575,13012.98359826,0
+BSET.US,D,20181212,000000,15.9832,16.0953,15.6439,15.7619,35012.001496877,0
+BSET.US,D,20181213,000000,15.7218,16.5059,15.4684,15.6819,59727.441267187,0
+BSET.US,D,20181214,000000,15.5405,16.2065,15.3581,15.5707,36773.72772397,0
+BSET.US,D,20181217,000000,15.6282,17.169,15.0099,15.6195,53095.844345994,0
+BSET.US,D,20181218,000000,15.7218,16.1529,15.7218,15.9676,24973.853629,0
+BSET.US,D,20181219,000000,15.9832,16.111,15.6028,15.7082,28116.863457894,0
+BSET.US,D,20181220,000000,15.793,15.99,15.4459,15.8408,27798.973393635,0
+BSET.US,D,20181221,000000,15.833,16.4406,15.3191,16.0378,134955.61224843,0
+BSET.US,D,20181224,000000,15.9753,16.3167,15.246,15.246,21154.045598778,0
+BSET.US,D,20181226,000000,15.4459,16.1354,15.4459,16.1275,28433.728070334,0
+BSET.US,D,20181227,000000,15.9997,16.5294,15.718,16.0251,39101.503355809,0
+BSET.US,D,20181228,000000,16.0456,16.5137,16.0163,16.4678,19370.784883461,0
+BSET.US,D,20181231,000000,16.4728,16.4728,15.7082,15.873,33963.989736639,0
+BSET.US,D,20190102,000000,15.8018,16.6239,15.8018,16.5791,17191.699765549,0
+BSET.US,D,20190103,000000,16.5547,16.5547,16.1733,16.309,17275.786814804,0
+BSET.US,D,20190104,000000,16.3391,17.0227,15.8262,16.7048,28462.440721299,0
+BSET.US,D,20190107,000000,16.6971,17.0373,16.6971,17.0373,28629.589367991,0
+BSET.US,D,20190108,000000,17.091,17.3368,16.894,17.1885,17008.143889735,0
+BSET.US,D,20190109,000000,17.0764,17.3854,16.7526,17.2266,15268.977602685,0
+BSET.US,D,20190110,000000,17.0462,17.3543,16.6902,17.0462,15504.83152133,0
+BSET.US,D,20190111,000000,16.8316,17.1232,16.6414,16.8872,18488.896318095,0
+BSET.US,D,20190114,000000,16.8384,17.1885,16.7048,16.8072,18010.010318064,0
+BSET.US,D,20190115,000000,16.8149,17.1076,16.6551,16.8775,19231.323435915,0
+BSET.US,D,20190116,000000,16.9516,16.9516,16.6327,16.934,56972.052226327,0
+BSET.US,D,20190117,000000,16.3245,16.3947,14.7009,14.8588,109998.16584854,0
+BSET.US,D,20190118,000000,14.8588,15.2878,14.8588,14.97,89615.260018557,0
+BSET.US,D,20190122,000000,14.8588,15.1514,14.5351,14.5565,58128.761879506,0
+BSET.US,D,20190123,000000,14.5819,14.9066,14.3391,14.6219,51280.794624252,0
+BSET.US,D,20190124,000000,14.6521,14.7398,14.4785,14.6286,43680.145732976,0
+BSET.US,D,20190125,000000,14.7009,15.1836,14.6521,14.772,27233.949440707,0
+BSET.US,D,20190128,000000,14.6286,15.1797,14.4638,14.8286,50706.541604943,0
+BSET.US,D,20190129,000000,14.8353,15.3922,14.8353,15.2372,95987.41762924,0
+BSET.US,D,20190130,000000,15.2625,15.4839,15.047,15.2781,34500.3010386,0
+BSET.US,D,20190131,000000,15.2625,15.4527,15.0547,15.1056,37454.627732579,0
+BSET.US,D,20190201,000000,15.1514,15.2577,14.93,15.009,25968.541894588,0
+BSET.US,D,20190204,000000,15.047,15.1192,14.8286,15.009,23893.027410515,0
+BSET.US,D,20190205,000000,15.047,15.047,14.9446,15.0168,10248.365491016,0
+BSET.US,D,20190206,000000,14.9787,15.1016,14.5819,14.6219,35417.054965853,0
+BSET.US,D,20190207,000000,14.615,14.9924,14.4708,14.6453,30647.678550132,0
+BSET.US,D,20190208,000000,14.6365,14.9213,14.4708,14.7467,20189.095435975,0
+BSET.US,D,20190211,000000,14.8189,14.9856,14.6677,14.7565,18944.196926261,0
+BSET.US,D,20190212,000000,14.8286,15.246,14.7009,14.8189,40674.546447987,0
+BSET.US,D,20190213,000000,14.8022,15.045,14.6929,14.8022,51326.93995616,0
+BSET.US,D,20190214,000000,14.9222,15.2118,14.6355,14.7467,54591.978551658,0
+BSET.US,D,20190215,000000,14.8286,15.1533,14.6677,15.1299,74062.232261677,0
+BSET.US,D,20190219,000000,15.049,15.0919,14.7945,14.8588,104773.48882467,0
+BSET.US,D,20190220,000000,15.0656,15.4527,15.0022,15.0656,50543.494765533,0
+BSET.US,D,20190221,000000,15.0567,15.4254,14.6355,15.0363,96134.057239528,0
+BSET.US,D,20190222,000000,15.0919,15.8242,15.0919,15.5756,34831.521976523,0
+BSET.US,D,20190225,000000,15.6965,15.7599,15.3727,15.481,48169.573801783,0
+BSET.US,D,20190226,000000,15.4761,15.8008,15.3015,15.6643,65320.255494525,0
+BSET.US,D,20190227,000000,15.6565,16.4045,15.4712,16.0456,28977.217535036,0
+BSET.US,D,20190228,000000,16.0378,16.659,15.7432,15.7432,44549.7288765,0
+BSET.US,D,20190301,000000,15.8545,16.2464,15.5824,15.9442,10108.90404347,0
+BSET.US,D,20190304,000000,15.9753,15.9753,15.3688,15.3688,19365.657624359,0
+BSET.US,D,20190305,000000,15.3834,15.5454,15.2118,15.2733,16874.835153109,0
+BSET.US,D,20190306,000000,15.2888,15.3064,14.4288,14.4444,22485.08206139,0
+BSET.US,D,20190307,000000,14.4521,14.8909,14.4521,14.4912,16758.959097427,0
+BSET.US,D,20190308,000000,14.4825,14.8685,14.4825,14.772,22666.587033564,0
+BSET.US,D,20190311,000000,14.8998,15.1367,14.6131,15.1007,13189.361311333,0
+BSET.US,D,20190312,000000,15.1143,15.1143,14.6276,14.6276,23236.738245592,0
+BSET.US,D,20190313,000000,14.7945,15.2567,14.5878,14.6355,21418.612168388,0
+BSET.US,D,20190314,000000,14.6511,15.1007,14.6511,14.6999,15089.523534151,0
+BSET.US,D,20190315,000000,14.731,14.731,14.1743,14.1889,84788.458300904,0
+BSET.US,D,20190318,000000,14.1889,14.5545,14.1889,14.5331,16493.367075997,0
+BSET.US,D,20190319,000000,14.5243,15.4556,14.1333,14.1333,22098.486725177,0
+BSET.US,D,20190320,000000,14.1889,14.2211,13.7189,14.1333,31362.418468807,0
+BSET.US,D,20190321,000000,14.0777,14.9787,13.792,13.8144,23857.136596809,0
+BSET.US,D,20190322,000000,13.8212,14.1889,13.4409,13.4487,42079.415441653,0
+BSET.US,D,20190325,000000,13.4536,13.9977,13.4536,13.5589,23603.84999722,0
+BSET.US,D,20190326,000000,13.99,14.1665,13.6545,13.99,16416.458189483,0
+BSET.US,D,20190327,000000,13.982,14.068,13.1377,13.1377,39285.059231625,0
+BSET.US,D,20190328,000000,13.2557,13.5521,12.9454,13.0654,29046.948258809,0
+BSET.US,D,20190329,000000,13.12,13.6312,13.0821,13.0821,23438.752254169,0
+BSET.US,D,20190401,000000,13.2985,13.7472,13.1454,13.5209,18863.186232464,0
+BSET.US,D,20190402,000000,13.5277,13.5277,12.7223,12.9943,30925.575993404,0
+BSET.US,D,20190403,000000,13.1454,14.1108,13.0089,13.2175,44249.271493183,0
+BSET.US,D,20190404,000000,13.8622,13.8622,13.3911,13.5666,33708.652233411,0
+BSET.US,D,20190405,000000,13.5666,13.87,13.4721,13.7676,49352.945202287,0
+BSET.US,D,20190408,000000,13.6798,14.6922,13.6798,14.3732,36258.950910233,0
+BSET.US,D,20190409,000000,14.4365,14.5526,13.711,13.7997,74840.550193204,0
+BSET.US,D,20190410,000000,13.9187,14.3488,13.5589,14.0777,38332.414490664,0
+BSET.US,D,20190411,000000,14.1333,14.5166,13.9441,14.3097,27536.457727664,0
+BSET.US,D,20190412,000000,14.4444,14.6082,14.0446,14.301,31234.236991284,0
+BSET.US,D,20190415,000000,14.3635,14.5633,13.6399,13.7266,21968.254344012,0
+BSET.US,D,20190416,000000,13.7266,13.984,13.5511,13.6399,46757.526645376,0
+BSET.US,D,20190417,000000,13.911,14.1889,13.4878,13.5131,23362.868819476,0
+BSET.US,D,20190418,000000,13.4322,13.7763,13.3619,13.4487,21425.790331129,0
+BSET.US,D,20190422,000000,13.4878,13.6798,13.0245,13.2001,27542.610438586,0
+BSET.US,D,20190423,000000,13.3531,13.6623,13.3531,13.5666,28615.233042508,0
+BSET.US,D,20190424,000000,13.5277,13.8309,13.4242,13.4409,33690.194100647,0
+BSET.US,D,20190425,000000,13.4955,13.5998,13.3122,13.4487,15224.883174417,0
+BSET.US,D,20190426,000000,13.4487,13.99,13.4487,13.99,31319.349492359,0
+BSET.US,D,20190429,000000,13.8777,14.1333,13.8777,13.9509,31427.021933479,0
+BSET.US,D,20190430,000000,13.9509,14.2211,13.911,14.1576,51064.424290191,0
+BSET.US,D,20190501,000000,14.1333,14.4609,14.0221,14.1743,31058.88473003,0
+BSET.US,D,20190502,000000,14.1743,14.6755,14.1743,14.3732,101462.30489726,0
+BSET.US,D,20190503,000000,14.5331,15.049,14.4024,14.8832,24894.893838845,0
+BSET.US,D,20190506,000000,14.6755,15.0744,14.3244,14.5965,23357.741560374,0
+BSET.US,D,20190507,000000,14.4609,14.5526,14.1665,14.2211,21157.121954239,0
+BSET.US,D,20190508,000000,14.2142,14.2932,13.8895,13.9743,28492.178824085,0
+BSET.US,D,20190509,000000,13.7851,14.1743,13.7851,14.0221,23551.551954391,0
+BSET.US,D,20190510,000000,13.9266,14.1108,13.7266,13.9187,40904.247655711,0
+BSET.US,D,20190513,000000,13.5589,13.5833,13.201,13.3288,32368.386704417,0
+BSET.US,D,20190514,000000,13.3755,13.911,13.2488,13.671,26725.325337891,0
+BSET.US,D,20190515,000000,13.4721,13.6476,13.4078,13.6232,27230.873085246,0
+BSET.US,D,20190516,000000,13.6312,13.6312,13.3307,13.4624,21140.714725116,0
+BSET.US,D,20190517,000000,13.318,13.3424,13.0821,13.125,39464.513300159,0
+BSET.US,D,20190520,000000,13.125,13.4878,13.125,13.318,13757.46161972,0
+BSET.US,D,20190521,000000,13.3356,13.4691,13.1658,13.2537,100843.95744968,0
+BSET.US,D,20190522,000000,13.1961,13.2791,12.7554,12.9094,39591.669325863,0
+BSET.US,D,20190523,000000,12.7495,13.2302,12.5486,12.5789,30957.364999831,0
+BSET.US,D,20190524,000000,12.6598,12.926,12.4111,12.7086,31910.009740791,0
+BSET.US,D,20190528,000000,12.6276,12.7816,12.0815,12.1625,39247.117514278,0
+BSET.US,D,20190529,000000,12.2268,12.3068,11.9343,11.986,34446.977543951,0
+BSET.US,D,20190530,000000,11.9771,12.3224,11.9528,12.3068,12358.745336976,0
+BSET.US,D,20190531,000000,12.0513,12.2678,11.7286,11.7919,30931.728704325,0
+BSET.US,D,20190603,000000,11.9138,11.9138,11.5276,11.5929,24511.374858093,0
+BSET.US,D,20190604,000000,12.0054,12.0659,11.4915,12.0659,22249.228142744,0
+BSET.US,D,20190605,000000,11.5092,12.8285,11.5092,11.6797,33227.71532974,0
+BSET.US,D,20190606,000000,11.746,11.746,10.8908,11.2146,74412.936784184,0
+BSET.US,D,20190607,000000,11.1658,11.3199,10.8177,11.0624,28975.166631396,0
+BSET.US,D,20190610,000000,11.1989,11.6407,11.1989,11.4633,26049.552588383,0
+BSET.US,D,20190611,000000,11.4769,11.6173,11.0059,11.0557,33869.648169182,0
+BSET.US,D,20190612,000000,11.1025,11.4593,10.7426,10.8771,23507.457526122,0
+BSET.US,D,20190613,000000,10.9825,11.3199,10.7669,11.0391,28282.986652765,0
+BSET.US,D,20190614,000000,11.1112,11.3032,10.8381,10.9278,18490.947221735,0
+BSET.US,D,20190617,000000,10.805,10.8616,10.725,10.7582,20442.382035563,0
+BSET.US,D,20190618,000000,10.7728,11.1366,10.7582,11.0147,24308.335397693,0
+BSET.US,D,20190619,000000,11.0147,11.1989,11.0147,11.0937,17063.518288025,0
+BSET.US,D,20190620,000000,11.1366,11.3832,11.1112,11.16,51617.142821276,0
+BSET.US,D,20190621,000000,11.1112,11.5686,11.1112,11.5353,52516.464067585,0
+BSET.US,D,20190624,000000,11.7206,11.7783,10.886,10.9504,37999.142649102,0
+BSET.US,D,20190625,000000,11.1112,11.2389,10.7933,10.9581,38854.369467143,0
+BSET.US,D,20190626,000000,10.9405,11.5686,10.7933,11.4066,39186.615856886,0
+BSET.US,D,20190627,000000,11.4155,11.7763,11.3531,11.7763,47729.65497092,0
+BSET.US,D,20190628,000000,11.8017,13.0284,11.8017,12.2444,137084.45022714,0
+BSET.US,D,20190701,000000,12.5398,12.6042,12.0981,12.571,55242.11500566,0
+BSET.US,D,20190702,000000,11.9294,11.9294,10.8674,10.9658,92975.665633331,0
+BSET.US,D,20190703,000000,10.9658,10.9658,10.5651,10.5953,48510.023806088,0
+BSET.US,D,20190705,000000,10.611,10.7728,10.3672,10.4462,50533.240247331,0
+BSET.US,D,20190708,000000,10.4364,10.8771,10.4364,10.5896,41748.194503731,0
+BSET.US,D,20190709,000000,10.5923,10.5923,10.4539,10.492,40689.92822529,0
+BSET.US,D,20190710,000000,10.5573,10.7669,10.4462,10.5651,36202.551060122,0
+BSET.US,D,20190711,000000,10.5651,10.5953,10.2726,10.412,36294.841723939,0
+BSET.US,D,20190712,000000,10.412,10.5896,10.3339,10.3555,46430.407514735,0
+BSET.US,D,20190715,000000,10.3964,10.4422,10.2121,10.3086,41322.631998349,0
+BSET.US,D,20190716,000000,10.3964,10.3964,10.2004,10.3486,26685.332716903,0
+BSET.US,D,20190717,000000,10.3964,10.4539,10.2033,10.3165,131373.70904049,0
+BSET.US,D,20190718,000000,10.2121,10.6031,10.1545,10.2121,67592.656728074,0
+BSET.US,D,20190719,000000,10.2198,10.5573,10.2121,10.3165,58670.200440568,0
+BSET.US,D,20190722,000000,10.4462,10.4753,10.2198,10.2609,38772.333321528,0
+BSET.US,D,20190723,000000,10.2754,10.4753,9.76253,9.90586,76559.207443849,0
+BSET.US,D,20190724,000000,10.1389,10.4247,9.86689,10.1389,309199.36008394,0
+BSET.US,D,20190725,000000,10.1458,10.5319,9.94974,10.0911,52859.990427349,0
+BSET.US,D,20190726,000000,10.1165,10.3165,9.99852,10.1545,36049.758738913,0
+BSET.US,D,20190729,000000,10.1965,10.5769,10.1624,10.4042,50967.006367273,0
+BSET.US,D,20190730,000000,10.4042,10.6461,10.3964,10.4364,60850.3110103,0
+BSET.US,D,20190731,000000,10.3213,10.5651,10.1877,10.2609,50346.608016055,0
+BSET.US,D,20190801,000000,10.1877,10.5651,10.1516,10.1965,34727.951342684,0
+BSET.US,D,20190802,000000,10.1165,10.1751,9.82786,10.0424,27686.173693413,0
+BSET.US,D,20190805,000000,9.89907,9.99465,9.66013,9.96342,93810.38341497,0
+BSET.US,D,20190806,000000,10.2754,10.2754,9.86689,10.058,40396.649004714,0
+BSET.US,D,20190807,000000,9.99465,10.3418,9.99465,10.1965,39500.404113865,0
+BSET.US,D,20190808,000000,10.3282,10.5729,10.2754,10.3555,36214.856481965,0
+BSET.US,D,20190809,000000,10.3945,10.4285,10.0034,10.1624,29037.719192428,0
+BSET.US,D,20190812,000000,10.1078,10.2198,9.98682,10.1965,18965.731414484,0
+BSET.US,D,20190813,000000,10.2004,10.5485,10.1877,10.1965,42970.533073401,0
+BSET.US,D,20190814,000000,10.0746,10.1165,9.75472,10.058,35460.123942302,0
+BSET.US,D,20190815,000000,10.0424,10.0911,9.54799,9.69231,57531.948920153,0
+BSET.US,D,20190816,000000,9.8483,9.97116,9.67867,9.69231,65596.102034157,0
+BSET.US,D,20190819,000000,9.90586,10.2141,9.86975,10.058,38737.467959641,0
+BSET.US,D,20190820,000000,9.9195,10.1468,9.83372,10.058,94766.10451139,0
+BSET.US,D,20190821,000000,10.1468,10.3662,10.0424,10.0424,27659.511946087,0
+BSET.US,D,20190822,000000,10.1399,10.1634,9.83954,10.0268,24732.872451255,0
+BSET.US,D,20190823,000000,9.97909,9.97909,9.43487,9.46704,60514.988265097,0
+BSET.US,D,20190826,000000,9.67867,9.91077,9.48168,9.72742,38015.549878225,0
+BSET.US,D,20190827,000000,10.0112,10.0112,9.46704,9.51678,26669.9509396,0
+BSET.US,D,20190828,000000,9.55481,9.86591,9.54799,9.61332,40298.205629975,0
+BSET.US,D,20190829,000000,9.7674,9.90202,9.71767,9.82494,19279.519671463,0
+BSET.US,D,20190830,000000,9.94389,10.294,9.66403,9.8727,26498.700485628,0
+BSET.US,D,20190903,000000,9.85715,10.0268,9.53336,9.7674,50003.08165629,0
+BSET.US,D,20190904,000000,9.89907,10.1634,9.79764,9.91077,71581.664308628,0
+BSET.US,D,20190905,000000,10.0522,10.4412,9.94102,10.2774,72080.033893243,0
+BSET.US,D,20190906,000000,10.2218,10.6509,10.1877,10.53,72563.021700554,0
+BSET.US,D,20190909,000000,10.6743,10.7153,10.4725,10.5709,86166.665547244,0
+BSET.US,D,20190910,000000,10.7836,10.9913,10.6587,10.7407,214659.88042481,0
+BSET.US,D,20190911,000000,10.845,11.9635,10.6177,11.7129,87402.334990579,0
+BSET.US,D,20190912,000000,11.6787,11.9801,11.4847,11.9069,43978.552212652,0
+BSET.US,D,20190913,000000,11.9957,12.3605,11.5022,12.2228,45693.107656016,0
+BSET.US,D,20190916,000000,12.1098,12.3438,11.9801,12.1508,89530.14751748,0
+BSET.US,D,20190917,000000,12.1001,12.257,11.9557,12.1742,33673.786871523,0
+BSET.US,D,20190918,000000,12.1976,12.1976,11.6787,12.0211,52188.319485124,0
+BSET.US,D,20190919,000000,11.9957,12.4268,11.9274,12.1829,49636.995356481,0
+BSET.US,D,20190920,000000,12.2405,12.6452,12.2074,12.3126,77083.213323968,0
+BSET.US,D,20190923,000000,12.1829,12.6364,12.1673,12.6218,27794.871586353,0
+BSET.US,D,20190924,000000,12.6364,12.6364,11.9635,12.1829,61695.28331014,0
+BSET.US,D,20190925,000000,12.2141,12.4833,12.1907,12.2639,35316.560687474,0
+BSET.US,D,20190926,000000,12.3282,12.3282,12.0114,12.1976,38239.098375027,0
+BSET.US,D,20190927,000000,12.3204,12.4794,12.0503,12.2141,35609.83990805,0
+BSET.US,D,20190930,000000,12.3535,12.4667,12.1498,12.4004,41417.999017628,0
+BSET.US,D,20191001,000000,12.6364,12.6364,12.257,12.4345,44053.410195526,0
+BSET.US,D,20191002,000000,12.2872,12.2872,11.8426,12.0114,33636.870605998,0
+BSET.US,D,20191003,000000,12.061,12.3964,11.5423,11.8513,43139.732623733,0
+BSET.US,D,20191004,000000,11.8513,11.9801,11.7129,11.9489,33590.725274088,0
+BSET.US,D,20191007,000000,11.8991,12.1254,11.8348,12.0288,22343.569710203,0
+BSET.US,D,20191008,000000,11.8737,12.2141,11.6963,11.7626,37505.900323588,0
+BSET.US,D,20191009,000000,11.8583,11.9069,11.5149,11.6476,33232.842588841,0
+BSET.US,D,20191010,000000,11.5109,12.1185,11.0391,11.2653,55500.528864349,0
+BSET.US,D,20191011,000000,11.5189,11.866,11.5109,11.6632,33759.924824421,0
+BSET.US,D,20191014,000000,11.6066,11.6232,11.2516,11.5189,42427.043608699,0
+BSET.US,D,20191015,000000,11.5109,11.7694,11.3239,11.6885,28046.107282301,0
+BSET.US,D,20191016,000000,11.6066,11.9489,11.5256,11.6963,35530.880117895,0
+BSET.US,D,20191017,000000,11.7286,12.1185,11.6787,12.0473,30455.919059756,0
+BSET.US,D,20191018,000000,11.9733,12.5398,11.866,12.2074,46603.708872348,0
+BSET.US,D,20191021,000000,12.3605,12.806,12.1907,12.2951,43357.128409614,0
+BSET.US,D,20191022,000000,12.3438,12.4911,12.2327,12.4511,16678.973855453,0
+BSET.US,D,20191023,000000,12.4179,12.5602,12.1907,12.3535,30220.065141111,0
+BSET.US,D,20191024,000000,12.3126,12.3936,11.9635,12.0473,26638.161933174,0
+BSET.US,D,20191025,000000,12.0854,12.3692,12.0114,12.1976,21277.099817201,0
+BSET.US,D,20191028,000000,12.3438,12.4091,12.2141,12.257,19944.012450949,0
+BSET.US,D,20191029,000000,12.1595,12.4004,12.0932,12.4004,26031.09445562,0
+BSET.US,D,20191030,000000,12.4432,12.4432,12.1001,12.3204,30663.060327436,0
+BSET.US,D,20191031,000000,12.0698,12.4091,11.8904,12.3605,31898.729770768,0
+BSET.US,D,20191101,000000,12.3605,12.6695,12.2814,12.3605,88675.946151258,0
+BSET.US,D,20191104,000000,12.6042,14.5253,12.4549,14.4688,148383.90383387,0
+BSET.US,D,20191105,000000,14.3069,14.7837,13.5005,13.5599,94266.709474956,0
+BSET.US,D,20191106,000000,13.6496,14.3975,13.4721,14.2094,63108.355918368,0
+BSET.US,D,20191107,000000,14.38,14.38,13.0508,13.1484,47282.557977317,0
+BSET.US,D,20191108,000000,13.203,13.4399,12.7106,12.8139,59164.468217902,0
+BSET.US,D,20191111,000000,12.8139,13.4721,12.8139,13.3025,38454.443257267,0
+BSET.US,D,20191112,000000,13.3171,13.8446,13.1874,13.7072,47148.22378887,0
+BSET.US,D,20191113,000000,13.5209,13.9568,12.8714,12.9046,28642.920241653,0
+BSET.US,D,20191114,000000,12.9777,13.2557,12.922,12.9367,27054.495372174,0
+BSET.US,D,20191115,000000,13.0255,13.1961,12.8304,12.9611,27687.199145233,0
+BSET.US,D,20191118,000000,12.9445,13.0684,12.3964,12.805,35756.479518338,0
+BSET.US,D,20191119,000000,12.8139,12.8139,12.3652,12.6188,39279.931972524,0
+BSET.US,D,20191120,000000,12.4794,12.6188,12.2512,12.374,45957.674225625,0
+BSET.US,D,20191121,000000,12.3964,12.3964,11.6865,12.1605,34797.682066456,0
+BSET.US,D,20191122,000000,12.4395,12.4395,11.9762,12.1108,25493.757701838,0
+BSET.US,D,20191125,000000,12.2941,12.5769,12.2434,12.3565,64202.513010514,0
+BSET.US,D,20191126,000000,12.4462,12.6422,12.2912,12.4794,38821.555008897,0
+BSET.US,D,20191127,000000,12.2989,12.5447,12.2756,12.4218,21632.931598809,0
+BSET.US,D,20191129,000000,12.4882,12.5281,12.3399,12.4395,7627.3106386015,0
+BSET.US,D,20191202,000000,12.4395,12.4395,12.0123,12.1351,25045.635256413,0
+BSET.US,D,20191203,000000,11.6134,12.1274,11.6134,12.1108,39281.982876164,0
+BSET.US,D,20191204,000000,12.0951,12.4462,11.9245,12.0777,62523.848380856,0
+BSET.US,D,20191205,000000,12.1937,12.2004,11.784,11.8991,100566.06000641,0
+BSET.US,D,20191206,000000,11.8817,12.2345,11.6787,12.0717,173763.83638365,0
+BSET.US,D,20191209,000000,12.0298,12.4706,11.9157,12.3829,45318.817741644,0
+BSET.US,D,20191210,000000,12.2678,12.4882,12.062,12.4882,53234.280341721,0
+BSET.US,D,20191211,000000,12.5193,12.5769,12.0513,12.4549,45317.792289825,0
+BSET.US,D,20191212,000000,12.3652,12.6345,12.1849,12.3829,36842.432995923,0
+BSET.US,D,20191213,000000,12.4218,12.6023,12.259,12.3829,45958.699677445,0
+BSET.US,D,20191216,000000,12.8792,14.1381,12.8792,13.7383,133995.78934473,0
+BSET.US,D,20191217,000000,13.868,13.991,13.3755,13.6145,58441.524684665,0
+BSET.US,D,20191218,000000,13.6798,13.8846,13.4925,13.6643,51942.211048277,0
+BSET.US,D,20191219,000000,13.7296,13.8846,13.4868,13.7296,50867.537540713,0
+BSET.US,D,20191220,000000,13.8603,14.186,13.5326,13.91,114881.36741631,0
+BSET.US,D,20191223,000000,13.91,13.9666,13.6232,13.6399,62039.835121725,0
+BSET.US,D,20191224,000000,13.7296,13.8759,13.5843,13.7296,29297.158502937,0
+BSET.US,D,20191226,000000,13.8115,13.9587,13.6145,13.8115,52560.558495854,0
+BSET.US,D,20191227,000000,13.8183,13.9334,13.5658,13.7617,36594.273655437,0
+BSET.US,D,20191230,000000,13.7383,13.8446,13.5092,13.7452,50741.40696683,0
+BSET.US,D,20191231,000000,13.6057,13.9685,13.5843,13.6312,61279.975322962,0
+BSET.US,D,20200102,000000,13.8115,13.8115,13.2801,13.3375,51041.864350146,0
+BSET.US,D,20200103,000000,13.2634,13.5092,13.2634,13.3717,40798.626118231,0
+BSET.US,D,20200106,000000,13.2898,13.6232,13.2801,13.3785,38375.483467113,0
+BSET.US,D,20200107,000000,13.3639,13.3785,13.0801,13.2801,67760.830826586,0
+BSET.US,D,20200108,000000,13.4205,13.5179,13.0918,13.3122,54152.059720794,0
+BSET.US,D,20200109,000000,13.3785,13.5462,13.2557,13.2801,30097.010922688,0
+BSET.US,D,20200110,000000,13.3454,13.6057,13.1747,13.5179,41551.307754253,0
+BSET.US,D,20200113,000000,13.5658,13.8271,13.4175,13.7062,53577.806701486,0
+BSET.US,D,20200114,000000,13.6847,13.8593,13.5658,13.6232,61513.778337966,0
+BSET.US,D,20200115,000000,13.6232,13.868,13.4457,13.7793,59001.421378491,0
+BSET.US,D,20200116,000000,13.868,14.0553,13.4888,13.5326,42966.43126612,0
+BSET.US,D,20200117,000000,13.7208,13.8514,13.4272,13.6798,44784.557343324,0
+BSET.US,D,20200121,000000,13.787,14.265,13.7452,14.1645,61948.569909727,0
+BSET.US,D,20200122,000000,14.2367,14.2367,13.6554,13.7716,28677.78560354,0
+BSET.US,D,20200123,000000,13.0831,13.124,12.3906,12.4549,74441.649435149,0
+BSET.US,D,20200124,000000,12.4053,12.5447,11.3832,11.5226,68218.182338392,0
+BSET.US,D,20200127,000000,11.3832,11.3832,10.4198,10.4539,124072.4920807,0
+BSET.US,D,20200128,000000,10.4608,10.4608,9.91077,10.1107,108432.30091911,0
+BSET.US,D,20200129,000000,10.1185,10.3613,9.90586,10.2736,62427.455909758,0
+BSET.US,D,20200130,000000,10.1643,10.3135,9.97116,10.2637,94312.854806865,0
+BSET.US,D,20200131,000000,10.2637,10.3583,9.88146,9.99465,69845.574377041,0
+BSET.US,D,20200203,000000,9.99465,10.5007,9.47874,9.52946,100947.52808352,0
+BSET.US,D,20200204,000000,9.6533,9.77716,9.43779,9.51288,80601.538519053,0
+BSET.US,D,20200205,000000,9.6026,9.65233,9.39879,9.53726,46802.646525465,0
+BSET.US,D,20200206,000000,9.6104,9.6533,9.42413,9.47874,60924.143541354,0
+BSET.US,D,20200207,000000,9.30907,9.52262,9.12017,9.26714,76857.613923525,0
+BSET.US,D,20200210,000000,9.27591,9.27591,9.02987,9.07952,48195.210097289,0
+BSET.US,D,20200211,000000,9.04703,9.41926,9.02987,9.35685,44236.96607134,0
+BSET.US,D,20200212,000000,9.39879,9.46998,9.11209,9.21145,48755.106791113,0
+BSET.US,D,20200213,000000,9.15635,9.23769,9.00726,9.08224,34578.235376935,0
+BSET.US,D,20200214,000000,9.09033,9.14728,8.79399,8.85093,45707.463981498,0
+BSET.US,D,20200218,000000,8.81573,8.85093,8.67656,8.7109,98736.65395918,0
+BSET.US,D,20200219,000000,8.7109,8.87531,8.7109,8.77681,54591.978551658,0
+BSET.US,D,20200220,000000,8.74249,8.96658,8.68466,8.69373,38757.976996045,0
+BSET.US,D,20200221,000000,8.68466,8.75965,8.5612,8.61864,50453.255005355,0
+BSET.US,D,20200224,000000,8.42945,8.7027,8.36285,8.51995,87168.531975574,0
+BSET.US,D,20200225,000000,8.53614,8.77321,8.09877,8.22291,93398.151783252,0
+BSET.US,D,20200226,000000,8.26426,8.61143,7.95825,8.02436,73308.525173835,0
+BSET.US,D,20200227,000000,7.88384,8.47051,7.80943,8.03256,95448.02997182,0
+BSET.US,D,20200228,000000,7.80124,8.5612,7.80124,8.15621,124444.73109143,0
+BSET.US,D,20200302,000000,8.11565,8.3059,7.80535,8.20604,92516.263217884,0
+BSET.US,D,20200303,000000,8.20604,8.39708,7.86727,7.97483,54688.371022755,0
+BSET.US,D,20200304,000000,8.02436,8.05723,7.87555,8.01608,53517.305044095,0
+BSET.US,D,20200305,000000,7.92519,7.94177,7.39626,7.46247,106212.1977284,0
+BSET.US,D,20200306,000000,7.355,7.66072,7.2806,7.52019,109769.49009265,0
+BSET.US,D,20200309,000000,7.1899,7.37138,6.72709,6.82597,108523.56613111,0
+BSET.US,D,20200310,000000,6.80958,7.37987,6.59455,6.66087,112192.63274376,0
+BSET.US,D,20200311,000000,6.61123,6.65239,6.3137,6.38812,109100.89550587,0
+BSET.US,D,20200312,000000,6.19815,6.26427,5.61108,5.69387,128364.00794822,0
+BSET.US,D,20200313,000000,6.02456,6.10717,5.56994,5.67739,209481.34873283,0
+BSET.US,D,20200316,000000,5.15676,5.61108,5.15676,5.42941,183975.28560915,0
+BSET.US,D,20200317,000000,5.41293,5.9171,4.81797,5.88404,200085.1337044,0
+BSET.US,D,20200318,000000,5.5948,5.9254,4.27256,4.76014,100702.44509849,0
+BSET.US,D,20200319,000000,4.72709,5.61108,4.57008,5.23125,131015.82635525,0
+BSET.US,D,20200320,000000,5.18991,5.32204,4.57008,4.83445,202099.12107925,0
+BSET.US,D,20200323,000000,4.83445,4.83445,4.21473,4.61973,91140.106875184,0
+BSET.US,D,20200324,000000,4.86751,5.14846,4.39231,4.85923,98847.402755761,0
+BSET.US,D,20200325,000000,4.85103,5.23125,4.74366,5.14017,115702.75432429,0
+BSET.US,D,20200326,000000,5.18991,5.60309,4.98346,5.53688,112021.38228979,0
+BSET.US,D,20200327,000000,5.37168,5.48743,5.18991,5.24754,126679.19060764,0
+BSET.US,D,20200330,000000,5.29718,5.29718,4.63621,4.84264,68065.390017184,0
+BSET.US,D,20200331,000000,4.76014,4.76014,4.37172,4.50387,81568.539585496,0
+BSET.US,D,20200401,000000,4.3139,4.38002,3.5123,3.59481,182318.15546771,0
+BSET.US,D,20200402,000000,3.80974,4.20634,3.71894,3.99989,180871.24294942,0
+BSET.US,D,20200403,000000,3.99141,3.99141,3.5205,3.71046,130585.13659076,0
+BSET.US,D,20200406,000000,3.77658,4.11321,3.77658,3.85927,82784.725444246,0
+BSET.US,D,20200407,000000,4.04115,4.48739,3.6774,3.68579,170197.31495302,0
+BSET.US,D,20200408,000000,3.77658,4.17339,3.64426,4.05773,126338.74060333,0
+BSET.US,D,20200409,000000,4.13204,4.4162,4.00818,4.19814,170887.44402802,0
+BSET.US,D,20200413,000000,4.26446,4.83445,4.06592,4.66935,203048.68946475,0
+BSET.US,D,20200414,000000,4.95011,5.32204,4.8014,5.16514,212221.35599639,0
+BSET.US,D,20200415,000000,4.8758,5.08235,4.69393,4.71042,186052.85099687,0
+BSET.US,D,20200416,000000,4.71042,4.8014,4.30561,4.35525,145719.780005,0
+BSET.US,D,20200417,000000,4.49567,4.82617,4.49567,4.66935,154335.62619828,0
+BSET.US,D,20200420,000000,4.74366,4.99156,4.5536,4.58656,215409.48570537,0
+BSET.US,D,20200421,000000,4.54541,4.57837,4.34686,4.36325,197209.76680057,0
+BSET.US,D,20200422,000000,4.52884,4.7187,4.40314,4.70232,191297.01160534,0
+BSET.US,D,20200423,000000,4.78492,5.09064,4.71042,4.76834,210141.73970503,0
+BSET.US,D,20200424,000000,4.77662,5.25593,4.66935,5.14846,158501.01149189,0
+BSET.US,D,20200427,000000,5.24754,6.09887,5.24754,5.66092,196760.61890333,0
+BSET.US,D,20200428,000000,5.82612,6.07401,5.54936,5.66911,106980.26114172,0
+BSET.US,D,20200429,000000,5.90871,6.38812,5.87575,6.28055,157517.60319633,0
+BSET.US,D,20200430,000000,5.97502,6.07401,5.61967,5.65253,118311.50375487,0
+BSET.US,D,20200501,000000,5.37168,5.46257,5.15676,5.23125,79904.231281321,0
+BSET.US,D,20200504,000000,5.16514,5.28908,4.97498,5.20628,130364.66444942,0
+BSET.US,D,20200505,000000,5.2807,5.66092,4.80969,4.80969,131015.82635525,0
+BSET.US,D,20200506,000000,4.82617,4.83445,4.47129,4.5536,78902.364852992,0
+BSET.US,D,20200507,000000,4.58656,4.92543,4.58656,4.7933,77246.260163379,0
+BSET.US,D,20200508,000000,4.92543,5.20628,4.92543,5.09064,143470.96416331,0
+BSET.US,D,20200511,000000,5.05767,5.55336,4.9584,5.2807,127977.41261201,0
+BSET.US,D,20200512,000000,5.25593,5.52868,4.90067,4.99156,121106.88541671,0
+BSET.US,D,20200513,000000,4.91725,4.9584,4.47081,4.56151,111370.22038398,0
+BSET.US,D,20200514,000000,4.4985,4.70135,4.28689,4.53215,89207.130194119,0
+BSET.US,D,20200515,000000,4.39689,4.60402,4.32911,4.54064,116797.93686825,0
+BSET.US,D,20200518,000000,4.73499,5.09024,4.73499,5.03954,171891.36135998,0
+BSET.US,D,20200519,000000,5.06498,5.06498,4.53215,4.7267,135565.75608144,0
+BSET.US,D,20200520,000000,4.82802,5.04792,4.69286,4.89579,94530.250592746,0
+BSET.US,D,20200521,000000,4.90419,5.36924,4.86195,5.20872,118659.1319219,0
+BSET.US,D,20200522,000000,5.20872,5.3947,4.87044,5.38621,84584.393388686,0
+BSET.US,D,20200526,000000,5.65672,6.02027,5.49611,5.72431,130282.62830381,0
+BSET.US,D,20200527,000000,5.96118,6.09633,5.65672,6.0624,110361.17579289,0
+BSET.US,D,20200528,000000,6.19795,6.19795,5.51298,5.58056,123274.6905646,0
+BSET.US,D,20200529,000000,5.57227,5.57227,5.29328,5.41157,77009.380792914,0
+BSET.US,D,20200601,000000,5.46237,5.49611,5.14943,5.18327,87761.243127646,0
+BSET.US,D,20200602,000000,5.2255,5.31004,4.98327,5.2255,86229.218108277,0
+BSET.US,D,20200603,000000,5.26783,5.71474,5.26783,5.69056,102087.83050757,0
+BSET.US,D,20200604,000000,5.86815,6.33331,5.7793,6.2231,206015.32158058,0
+BSET.US,D,20200605,000000,6.76434,7.59305,6.66292,6.95889,220570.58471641,0
+BSET.US,D,20200608,000000,7.18717,8.20165,7.18717,8.18458,260897.50299734,0
+BSET.US,D,20200609,000000,8.12579,8.12579,7.20423,7.36466,188428.82286425,0
+BSET.US,D,20200610,000000,7.40707,7.41546,6.4431,6.5613,167187.61386075,0
+BSET.US,D,20200611,000000,6.07109,6.29937,5.74975,5.82582,142294.77092555,0
+BSET.US,D,20200612,000000,6.52756,6.52756,5.80886,6.01199,106786.4507477,0
+BSET.US,D,20200615,000000,5.79209,5.98653,5.53034,5.85128,127724.12601242,0
+BSET.US,D,20200616,000000,6.29937,6.4431,5.92647,6.15553,184305.48109526,0
+BSET.US,D,20200617,000000,6.20643,6.20643,5.52995,5.75825,244745.61137748,0
+BSET.US,D,20200618,000000,5.69915,5.85128,5.63995,5.69915,89052.286969271,0
+BSET.US,D,20200619,000000,5.81743,5.81743,5.52137,5.62288,199892.3487622,0
+BSET.US,D,20200622,000000,5.58914,5.91028,5.50469,5.80886,141245.73371349,0
+BSET.US,D,20200623,000000,5.91886,5.91886,5.49611,5.6144,167394.75512843,0
+BSET.US,D,20200624,000000,5.50469,5.52137,5.11559,5.43262,301567.94763805,0
+BSET.US,D,20200625,000000,5.37773,5.48763,5.07338,5.41157,233682.0116894,0
+BSET.US,D,20200626,000000,5.36924,6.07956,5.25095,5.9443,1478817.4007751,0
+BSET.US,D,20200629,000000,5.87652,6.19795,5.65672,6.13017,122830.66992645,0
+BSET.US,D,20200630,000000,6.1133,6.27411,6.07109,6.21472,80153.416073628,0
+BSET.US,D,20200701,000000,6.18937,6.39143,5.97814,6.24027,134976.12128483,0
+BSET.US,D,20200702,000000,6.33331,6.71352,6.33331,6.48544,101567.92643473,0
+BSET.US,D,20200706,000000,6.71352,6.73059,6.42615,6.61221,95305.492168812,0
+BSET.US,D,20200707,000000,6.5613,6.84898,6.31614,6.77291,114403.50686811,0
+BSET.US,D,20200708,000000,6.82343,7.33091,6.78998,7.16182,128733.17060348,0
+BSET.US,D,20200709,000000,7.17879,7.17879,6.29937,6.29937,151740.20764136,0
+BSET.US,D,20200710,000000,6.24027,6.36705,6.0624,6.15553,78516.794968598,0
+BSET.US,D,20200713,000000,6.2231,6.36188,5.83441,5.83441,97704.023976245,0
+BSET.US,D,20200714,000000,5.84269,6.15553,5.60592,5.9443,125560.42267181,0
+BSET.US,D,20200715,000000,6.13876,6.76434,6.07109,6.62908,114547.07012293,0
+BSET.US,D,20200716,000000,6.61221,6.96737,6.35017,6.62059,156155.8031791,0
+BSET.US,D,20200717,000000,6.67141,7.30547,6.67141,7.12798,156235.78842109,0
+BSET.US,D,20200720,000000,7.21243,7.29717,6.89121,7.28869,97535.849877733,0
+BSET.US,D,20200721,000000,7.41536,7.56769,7.10263,7.2295,108369.74835808,0
+BSET.US,D,20200722,000000,7.17879,7.17879,6.74736,6.76004,194019.58618795,0
+BSET.US,D,20200723,000000,6.76434,6.93343,6.70525,6.7813,34391.603145659,0
+BSET.US,D,20200724,000000,6.74736,6.86596,6.66292,6.69685,68478.647100723,0
+BSET.US,D,20200727,000000,6.66292,6.66292,6.40918,6.51078,87768.421290387,0
+BSET.US,D,20200728,000000,6.51078,6.96737,6.49392,6.77291,67693.151006454,0
+BSET.US,D,20200729,000000,6.83222,7.38172,6.82148,7.26324,95072.714605628,0
+BSET.US,D,20200730,000000,7.14495,7.65214,7.1195,7.50011,165415.63311546,0
+BSET.US,D,20200731,000000,7.4494,7.56398,7.02647,7.41536,69476.411721771,0
+BSET.US,D,20200803,000000,7.55921,7.82133,7.34788,7.82133,142993.10361511,0
+BSET.US,D,20200804,000000,7.76214,7.85517,7.60162,7.60162,51965.796440142,0
+BSET.US,D,20200805,000000,7.63537,7.76214,7.50011,7.67768,46052.015793084,0
+BSET.US,D,20200806,000000,7.74527,7.81295,7.50839,7.56769,32078.183839303,0
+BSET.US,D,20200807,000000,7.50839,7.61001,7.35637,7.59305,25633.219149385,0
+BSET.US,D,20200810,000000,7.56769,8.02426,7.52527,7.9482,88706.709705865,0
+BSET.US,D,20200811,000000,8.03266,8.03266,7.66072,7.82133,73759.72397472,0
+BSET.US,D,20200812,000000,7.93124,7.93124,7.63537,7.71992,121881.10154095,0
+BSET.US,D,20200813,000000,7.63849,7.95552,7.6298,7.85273,90265.396472559,0
+BSET.US,D,20200814,000000,7.79276,8.07566,7.71563,8.04133,112750.47853395,0
+BSET.US,D,20200817,000000,8.16137,8.31535,7.90773,8.10988,48390.045943126,0
+BSET.US,D,20200818,000000,8.1529,8.37611,7.82709,8.31535,72247.182539934,0
+BSET.US,D,20200819,000000,8.44369,9.73132,8.2471,9.52459,259210.63475313,0
+BSET.US,D,20200820,000000,9.43096,10.1262,9.12924,9.91851,191813.83932271,0
+BSET.US,D,20200821,000000,9.85026,10.3311,9.84151,10.3135,128662.41442789,0
+BSET.US,D,20200824,000000,10.372,10.8362,10.1575,10.648,120388.04369076,0
+BSET.US,D,20200825,000000,10.5709,10.6177,9.79764,10.4247,219632.29630093,0
+BSET.US,D,20200826,000000,10.4247,11.1658,10.4247,10.7329,169516.41494442,0
+BSET.US,D,20200827,000000,10.6909,10.9551,10.0151,10.9054,83837.864463585,0
+BSET.US,D,20200828,000000,10.8967,11.1785,10.6568,10.8694,144128.27878005,0
+BSET.US,D,20200831,000000,10.8362,10.9551,10.5709,10.802,81250.649521235,0
+BSET.US,D,20200901,000000,10.725,11.1277,10.5729,11.12,136176.92536627,0
+BSET.US,D,20200902,000000,11.1112,11.1531,10.3759,10.9649,189787.54652601,0
+BSET.US,D,20200903,000000,10.8108,10.9903,10.3808,10.6207,102021.17613926,0
+BSET.US,D,20200904,000000,10.6646,10.7591,9.87664,10.612,108165.68344585,0
+BSET.US,D,20200908,000000,10.4159,10.8781,10.1575,10.3476,55967.109442537,0
+BSET.US,D,20200909,000000,10.3983,10.8616,10.2278,10.6304,85371.940386594,0
+BSET.US,D,20200910,000000,10.7426,11.0664,10.3983,10.5709,105002.16458056,0
+BSET.US,D,20200911,000000,10.5359,10.7114,10.1165,10.6304,51214.140255939,0
+BSET.US,D,20200914,000000,10.6304,11.4096,10.4159,11.1785,79713.497242764,0
+BSET.US,D,20200915,000000,11.1785,11.4272,11.0664,11.3598,102914.34467465,0
+BSET.US,D,20200916,000000,11.3598,11.8807,11.1708,11.5656,78195.828548878,0
+BSET.US,D,20200917,000000,11.2985,12.5973,11.2985,12.0015,124062.2375625,0
+BSET.US,D,20200918,000000,12.1127,12.2687,11.7276,12.1907,72432.789319389,0
+BSET.US,D,20200921,000000,11.7626,11.864,11.0751,11.1872,78933.128407598,0
+BSET.US,D,20200922,000000,11.2818,12.1654,10.8362,11.0664,62242.874582124,0
+BSET.US,D,20200923,000000,11.1015,11.5998,10.4599,10.6304,69068.281897333,0
+BSET.US,D,20200924,000000,10.5612,11.3286,10.1262,11.2302,154891.42108482,0
+BSET.US,D,20200925,000000,11.1464,11.3247,10.6733,11.196,101207.99284585,0
+BSET.US,D,20200928,000000,11.4613,11.9596,11.3462,11.4359,72035.939464974,0
+BSET.US,D,20200929,000000,11.4876,11.8007,11.4876,11.745,66390.827194807,0
+BSET.US,D,20200930,000000,11.7957,12.2425,11.3686,11.7276,136383.04118214,0
+BSET.US,D,20201001,000000,12.3535,13.6312,11.9255,13.4242,226030.09020713,0
+BSET.US,D,20201002,000000,12.8763,13.906,12.7133,12.9874,177881.02544173,0
+BSET.US,D,20201005,000000,13.1854,13.8359,12.6969,13.6222,152132.95568849,0
+BSET.US,D,20201006,000000,13.8027,14.0767,13.2703,13.3044,87223.906373865,0
+BSET.US,D,20201007,000000,13.5881,14.3946,13.4594,14.103,89030.752481045,0
+BSET.US,D,20201008,000000,14.103,14.1108,13.3015,13.5189,89508.613029257,0
+BSET.US,D,20201009,000000,13.6643,14.0767,13.2371,13.3746,115771.45959623,0
+BSET.US,D,20201012,000000,13.5023,14.3,13.2098,13.8105,92916.18942776,0
+BSET.US,D,20201013,000000,13.7237,14.7876,13.7169,14.5906,92990.021958815,0
+BSET.US,D,20201014,000000,14.7203,15.165,14.7203,14.8909,115444.34046559,0
+BSET.US,D,20201015,000000,14.7203,15.0899,14.5184,14.8998,85088.915684221,0
+BSET.US,D,20201016,000000,15.053,15.0899,13.5452,14.3508,106412.16083333,0
+BSET.US,D,20201019,000000,14.5059,14.5565,13.5979,13.7082,117366.03717664,0
+BSET.US,D,20201020,000000,13.6476,14.5301,13.6476,13.9402,65851.439537386,0
+BSET.US,D,20201021,000000,13.8192,13.991,13.2371,13.5628,97055.938425883,0
+BSET.US,D,20201022,000000,13.6222,13.9997,13.3707,13.4242,89633.71815132,0
+BSET.US,D,20201023,000000,13.4068,13.7599,13.2888,13.3989,79576.086698859,0
+BSET.US,D,20201026,000000,13.2888,13.6428,13.1688,13.2888,81362.423769637,0
+BSET.US,D,20201027,000000,13.3746,13.5452,12.6969,12.7564,117078.91066699,0
+BSET.US,D,20201028,000000,12.3624,12.6539,11.8573,12.3019,115703.77977611,0
+BSET.US,D,20201029,000000,12.3019,12.8597,12.2161,12.5594,62457.194012544,0
+BSET.US,D,20201030,000000,12.7133,12.8675,12.4404,12.6539,102798.46861897,0
+BSET.US,D,20201102,000000,12.8246,13.3395,12.6959,12.8343,68639.643036492,0
+BSET.US,D,20201103,000000,13.0567,13.2614,12.7896,13.1424,91671.290918046,0
+BSET.US,D,20201104,000000,12.8343,13.2888,12.4014,12.5856,53452.701579423,0
+BSET.US,D,20201105,000000,12.6198,13.1688,12.6198,13.048,96727.793843421,0
+BSET.US,D,20201106,000000,13.048,13.2371,12.7933,13.005,61788.599425778,0
+BSET.US,D,20201109,000000,13.2888,13.5404,12.1985,12.4911,137080.34841987,0
+BSET.US,D,20201110,000000,12.4999,13.1932,12.4999,12.7651,46824.18101369,0
+BSET.US,D,20201111,000000,12.8246,12.8899,12.5243,12.7378,34757.689445468,0
+BSET.US,D,20201112,000000,12.7876,12.9553,12.259,12.5702,34154.723775195,0
+BSET.US,D,20201113,000000,12.3809,12.9679,12.3809,12.7778,23798.685843058,0
+BSET.US,D,20201116,000000,12.9337,13.2614,12.8032,13.2537,56872.583399769,0
+BSET.US,D,20201117,000000,13.0547,14.0064,12.9679,13.5141,65260.779288953,0
+BSET.US,D,20201118,000000,13.6955,14.1713,13.6369,13.988,81628.015791068,0
+BSET.US,D,20201119,000000,14.1713,14.6822,13.7725,14.187,54714.007318261,0
+BSET.US,D,20201120,000000,13.7237,14.3907,13.7237,14.1167,42180.935171851,0
+BSET.US,D,20201123,000000,14.0923,15.088,14.0923,15.0607,67855.172394044,0
+BSET.US,D,20201124,000000,15.2168,15.2168,14.4638,14.966,87573.585444551,0
+BSET.US,D,20201125,000000,14.0182,14.8091,14.0182,14.4219,43130.503557351,0
+BSET.US,D,20201127,000000,14.5769,14.6775,13.8836,14.3254,30877.379757855,0
+BSET.US,D,20201130,000000,14.1625,14.1713,13.4701,13.5745,74859.008325967,0
+BSET.US,D,20201201,000000,13.9197,14.4736,13.6506,13.8154,59678.219579819,0
+BSET.US,D,20201202,000000,14.1441,15.2499,14.107,15.0002,138050.42584177,0
+BSET.US,D,20201203,000000,15.3386,16.4005,15.128,16.0993,191878.44278738,0
+BSET.US,D,20201204,000000,16.4269,16.8072,14.9476,15.5454,145132.19611203,0
+BSET.US,D,20201207,000000,15.5278,16.6005,15.5278,16.1763,147710.181988,0
+BSET.US,D,20201208,000000,16.2796,16.383,15.795,16.383,98494.647329615,0
+BSET.US,D,20201209,000000,16.5918,16.8413,16.1207,16.2885,84283.936005369,0
+BSET.US,D,20201210,000000,16.2016,16.6951,16.1157,16.6082,58809.661888114,0
+BSET.US,D,20201211,000000,16.2661,16.6511,15.4966,15.8906,80683.574664668,0
+BSET.US,D,20201214,000000,15.9071,16.4766,15.6546,15.6712,91934.832035835,0
+BSET.US,D,20201215,000000,15.5336,16.9067,15.5336,16.7136,92055.835350617,0
+BSET.US,D,20201216,000000,16.6424,16.8882,16.3547,16.6424,47759.393073706,0
+BSET.US,D,20201217,000000,16.6511,17.4148,16.6511,17.1154,78964.917414023,0
+BSET.US,D,20201218,000000,17.1242,17.4625,17.1154,17.1242,152844.61925171,0
+BSET.US,D,20201221,000000,16.66,18.0711,16.66,17.8263,130415.93704042,0
+BSET.US,D,20201222,000000,18.0799,18.0799,17.1242,18.0019,105665.63190823,0
+BSET.US,D,20201223,000000,18.1325,18.1325,17.2656,17.485,49785.685870409,0
+BSET.US,D,20201224,000000,17.485,17.563,17.3436,17.4401,15240.264951721,0
+BSET.US,D,20201228,000000,16.7088,18.7898,16.7088,17.8526,141507.22392764,0
+BSET.US,D,20201229,000000,17.8526,18.3861,16.932,17.8351,110506.78995137,0
+BSET.US,D,20201230,000000,17.7639,18.2729,17.5961,17.9404,76500.756690098,0
+BSET.US,D,20201231,000000,18.2017,18.2904,17.2997,17.5894,74915.408176078,0
+BSET.US,D,20210104,000000,17.9482,18.0447,16.4162,16.7925,144172.37320833,0
+BSET.US,D,20210105,000000,17.0423,17.2568,16.66,16.7487,108376.92652082,0
+BSET.US,D,20210106,000000,16.5654,17.4518,16.5654,17.0803,178738.30316342,0
+BSET.US,D,20210107,000000,17.0647,18.7059,16.9662,18.3948,230053.96314956,0
+BSET.US,D,20210108,000000,18.4573,18.5255,17.37,17.6595,88770.287718717,0
+BSET.US,D,20210111,000000,16.8229,17.8175,16.8229,17.2821,70143.980856717,0
+BSET.US,D,20210112,000000,17.4665,18.2904,17.4401,18.0701,66244.18758452,0
+BSET.US,D,20210113,000000,17.5894,18.8229,17.5894,18.1423,59811.528316444,0
+BSET.US,D,20210114,000000,18.43,20.5754,18.43,19.9092,166625.6662633,0
+BSET.US,D,20210115,000000,19.9717,20.1473,18.5626,18.7362,118665.28463283,0
+BSET.US,D,20210119,000000,19.1573,19.2276,18.1832,18.9126,97391.261171086,0
+BSET.US,D,20210120,000000,18.6318,19.2627,18.2729,18.8853,112257.23620844,0
+BSET.US,D,20210121,000000,19.2189,19.5601,18.623,18.8327,110670.86224259,0
+BSET.US,D,20210122,000000,18.2993,20.6026,18.1159,20.4534,192580.87728422,0
+BSET.US,D,20210125,000000,20.9449,22.7568,20.5324,20.7071,187033.18293697,0
+BSET.US,D,20210126,000000,21.0044,21.4325,18.9215,19.5514,123072.67655602,0
+BSET.US,D,20210127,000000,19.1486,19.569,18.2641,18.2817,96919.553333796,0
+BSET.US,D,20210128,000000,18.4026,18.4026,17.2129,17.7121,120814.63164795,0
+BSET.US,D,20210129,000000,17.6508,17.9706,16.975,16.975,85760.586626448,0
+BSET.US,D,20210201,000000,17.1076,17.5114,16.7009,17.3074,116123.18957056,0
+BSET.US,D,20210202,000000,17.6059,17.9404,17.1339,17.7375,94455.392609871,0
+BSET.US,D,20210203,000000,18.3861,19.0696,17.993,18.623,121637.04400775,0
+BSET.US,D,20210204,000000,18.7898,19.7874,18.5958,19.5426,74975.909833469,0
+BSET.US,D,20210205,000000,19.6655,19.7094,19.0355,19.6391,48847.397454931,0
+BSET.US,D,20210208,000000,19.7269,19.7874,19.1222,19.6304,94602.032220159,0
+BSET.US,D,20210209,000000,19.683,19.7922,19.2189,19.2539,100113.8357537,0
+BSET.US,D,20210210,000000,19.5251,19.5251,18.8229,19.3593,65135.67416689,0
+BSET.US,D,20210211,000000,19.408,19.7718,19.1818,19.4957,64372.738012666,0
+BSET.US,D,20210212,000000,19.373,20.2886,19.2403,19.9083,51377.18709535,0
+BSET.US,D,20210216,000000,19.997,20.1209,19.3456,19.5573,83188.753461402,0
+BSET.US,D,20210217,000000,19.3817,19.5835,19.016,19.4247,61650.163430051,0
+BSET.US,D,20210218,000000,19.2042,19.5738,18.8961,19.0803,67857.223297685,0
+BSET.US,D,20210219,000000,19.3817,19.6889,19.055,19.6274,40988.334704966,0
+BSET.US,D,20210222,000000,19.6011,20.5178,19.3993,19.9005,96068.428323036,0
+BSET.US,D,20210223,000000,19.5573,19.6197,19.53,19.53,74131.962985451,0
+BSET.US,D,20210224,000000,20.2935,20.2935,18.9312,19.6011,96134.057239528,0
+BSET.US,D,20210225,000000,19.6274,19.7552,18.6103,18.7292,88829.763924288,0
+BSET.US,D,20210226,000000,19.0375,19.408,18.2467,18.6142,65519.193147643,0
+BSET.US,D,20210301,000000,19.2227,19.6451,19.2042,19.2315,54334.590144789,0
+BSET.US,D,20210302,000000,19.2833,19.6889,19.1067,19.5387,64403.501567271,0
+BSET.US,D,20210303,000000,19.5923,20.1209,19.3232,19.7162,74314.493409445,0
+BSET.US,D,20210304,000000,19.9083,19.9785,17.8916,18.8249,106214.24863204,0
+BSET.US,D,20210305,000000,18.9663,19.1429,17.3144,18.7556,138642.11154203,0
+BSET.US,D,20210308,000000,18.8249,19.3544,18.1393,19.3095,83235.924245131,0
+BSET.US,D,20210309,000000,19.2364,19.7767,18.9838,19.5387,39110.732422192,0
+BSET.US,D,20210310,000000,19.8127,22.4653,19.7328,21.6793,221883.16304626,0
+BSET.US,D,20210311,000000,21.8479,23.0815,21.8479,22.9401,113341.13878238,0
+BSET.US,D,20210312,000000,23.1595,24.7539,23.1595,24.2868,105010.36819513,0
+BSET.US,D,20210315,000000,24.1386,24.6223,23.0278,23.4502,78841.8631956,0
+BSET.US,D,20210316,000000,23.3185,23.3185,21.7173,22.6134,69443.597263525,0
+BSET.US,D,20210317,000000,22.4653,22.4653,21.3369,22.2185,59730.517622649,0
+BSET.US,D,20210318,000000,23.1254,23.2288,21.8128,22.0235,63120.661340209,0
+BSET.US,D,20210319,000000,22.4906,22.4906,21.3447,21.5213,69584.084162891,0
+BSET.US,D,20210322,000000,21.4422,22.0634,20.9225,20.9401,63256.020980475,0
+BSET.US,D,20210323,000000,20.6747,21.49,19.6451,19.9541,106124.00887186,0
+BSET.US,D,20210324,000000,20.348,21.0542,18.7731,18.8873,72187.706334364,0
+BSET.US,D,20210325,000000,18.509,20.4641,18.509,20.0868,115060.82148485,0
+BSET.US,D,20210326,000000,20.4914,20.8747,19.8176,20.666,52551.329429472,0
+BSET.US,D,20210329,000000,21.5836,21.6714,19.4149,19.725,88630.82627117,0
+BSET.US,D,20210330,000000,18.1666,20.3276,18.1666,20.1122,111492.24915057,0
+BSET.US,D,20210331,000000,19.486,22.1561,19.486,21.3809,232585.80369361,0
+BSET.US,D,20210401,000000,21.7591,22.2263,20.4554,21.3009,97538.926233193,0
+BSET.US,D,20210405,000000,21.3194,22.1025,20.5958,21.3896,92219.907641848,0
+BSET.US,D,20210406,000000,21.3896,22.8114,21.3896,22.393,95276.779517847,0
+BSET.US,D,20210407,000000,22.7412,22.8436,21.9884,22.2965,72153.866424297,0
+BSET.US,D,20210408,000000,22.4466,22.8251,21.7845,22.5959,54975.497532409,0
+BSET.US,D,20210409,000000,22.6934,23.2659,22.6934,22.8514,39182.514049605,0
+BSET.US,D,20210412,000000,22.6758,23.3233,22.0595,23.2122,63993.320839194,0
+BSET.US,D,20210413,000000,23.0405,23.8373,22.7948,23.0815,108311.29760433,0
+BSET.US,D,20210414,000000,23.3019,23.7153,22.6496,22.9314,114294.80897516,0
+BSET.US,D,20210415,000000,22.9928,23.0981,21.7591,22.3229,62423.354102478,0
+BSET.US,D,20210416,000000,22.4906,22.8514,21.9172,22.711,52237.541172492,0
+BSET.US,D,20210419,000000,22.711,23.0367,22.1297,22.4379,90858.107624631,0
+BSET.US,D,20210420,000000,22.5091,22.5091,21.3233,22.0332,62111.616749138,0
+BSET.US,D,20210421,000000,21.9434,22.5423,21.5836,22.5257,37895.572015261,0
+BSET.US,D,20210422,000000,22.5783,22.9489,21.9434,22.7812,71214.552556999,0
+BSET.US,D,20210423,000000,22.8777,23.5837,22.8777,23.5574,67712.634591037,0
+BSET.US,D,20210426,000000,23.5652,26.3669,23.5213,26.1465,197532.78412394,0
+BSET.US,D,20210427,000000,26.4303,28.5865,26.1826,27.7059,137312.10053124,0
+BSET.US,D,20210428,000000,27.7146,30.1857,27.7146,29.7302,192806.47668467,0
+BSET.US,D,20210429,000000,30.1204,30.1204,28.4109,29.9087,138723.12223582,0
+BSET.US,D,20210430,000000,29.5382,30.4451,29.1325,30.216,183571.257592,0
+BSET.US,D,20210503,000000,30.605,31.8542,30.0443,31.273,210962.10116119,0
+BSET.US,D,20210504,000000,31.0722,32.0053,29.7761,31.7138,122265.64597353,0
+BSET.US,D,20210505,000000,32.5945,32.5945,30.4987,30.8059,81114.26442915,0
+BSET.US,D,20210506,000000,31.2867,31.7138,30.2491,31.6358,94811.224391479,0
+BSET.US,D,20210507,000000,31.4398,32.3691,31.1413,31.6689,83033.910236552,0
+BSET.US,D,20210510,000000,31.7402,31.7402,29.9693,30.093,107103.31536014,0
+BSET.US,D,20210511,000000,30.1418,30.1418,28.719,29.7937,145872.57232621,0
+BSET.US,D,20210512,000000,28.5475,29.6893,27.107,27.1948,107241.75135587,0
+BSET.US,D,20210513,000000,27.4112,28.3046,25.9349,26.8096,92848.509607627,0
+BSET.US,D,20210514,000000,26.8545,27.8356,26.6946,26.9072,59076.279361365,0
+BSET.US,D,20210517,000000,26.6605,27.853,26.0226,27.6064,61077.961314384,0
+BSET.US,D,20210518,000000,27.7477,29.1627,27.6776,27.978,68481.723456183,0
+BSET.US,D,20210519,000000,27.6942,28.4899,27.0134,28.2967,93465.831603384,0
+BSET.US,D,20210520,000000,28.2431,28.8176,27.465,28.172,87613.578065539,0
+BSET.US,D,20210521,000000,28.3845,28.3845,27.1197,28.0042,83393.843825441,0
+BSET.US,D,20210524,000000,28.3495,28.4372,27.6942,28.1446,55070.864551688,0
+BSET.US,D,20210525,000000,28.2782,28.4732,26.9871,27.0574,51726.866166036,0
+BSET.US,D,20210526,000000,27.032,28.0306,27.032,27.9428,51418.205168158,0
+BSET.US,D,20210527,000000,28.3221,28.3221,27.0661,27.5975,51176.198538592,0
+BSET.US,D,20210528,000000,27.8706,28.1194,26.6419,26.792,73606.931653511,0
+BSET.US,D,20210601,000000,26.8272,27.9867,26.8136,27.8277,61831.668402225,0
+BSET.US,D,20210602,000000,27.9428,27.9428,26.0948,26.4645,98774.595676528,0
+BSET.US,D,20210603,000000,26.2791,26.6946,25.4122,25.5536,102403.66966819,0
+BSET.US,D,20210604,000000,25.5097,27.6639,25.5097,27.111,149371.41393672,0
+BSET.US,D,20210607,000000,27.2524,27.781,26.5629,26.6156,110566.26615693,0
+BSET.US,D,20210608,000000,26.722,26.9784,26.5278,26.713,79999.598300599,0
+BSET.US,D,20210609,000000,26.6605,27.111,26.5415,26.6419,57024.350269157,0
+BSET.US,D,20210610,000000,26.6517,26.9871,26.1553,26.5532,63727.728817765,0
+BSET.US,D,20210611,000000,26.5629,27.3187,26.3152,27.1548,66834.847832952,0
+BSET.US,D,20210614,000000,27.0661,27.1588,26.5365,26.5796,66254.442102722,0
+BSET.US,D,20210615,000000,26.6332,27.0574,26.1241,26.6605,56245.006885811,0
+BSET.US,D,20210616,000000,26.5005,26.6058,25.5195,25.7837,101438.71950539,0
+BSET.US,D,20210617,000000,25.8988,25.8988,23.5282,23.8821,165480.23658014,0
+BSET.US,D,20210618,000000,23.6607,23.9222,23.0064,23.3078,109422.88737742,0
+BSET.US,D,20210621,000000,23.5193,24.6877,23.4043,24.2713,115013.65070112,0
+BSET.US,D,20210622,000000,24.4975,24.9617,23.1917,23.2542,80028.310951565,0
+BSET.US,D,20210623,000000,23.9348,23.9348,22.6086,23.0241,113400.61498795,0
+BSET.US,D,20210624,000000,23.2902,23.6247,23.0064,23.3956,103928.51652483,0
+BSET.US,D,20210625,000000,23.5906,24.5365,23.2542,23.4755,1331419.9815924,0
+BSET.US,D,20210628,000000,23.4229,23.4229,21.5564,21.8655,183987.591031,0
+BSET.US,D,20210629,000000,21.8655,21.9659,20.786,21.0151,121336.58662443,0
+BSET.US,D,20210630,000000,21.0151,21.7544,20.6971,21.5387,298727.44609611,0
+BSET.US,D,20210701,000000,22.3696,23.9884,22.2965,23.8373,255181.63455159,0
+BSET.US,D,20210702,000000,24.1386,24.1649,23.0064,23.3517,154663.77078073,0
+BSET.US,D,20210706,000000,24.2878,24.2878,22.2897,22.353,107509.39428093,0
+BSET.US,D,20210707,000000,22.396,22.555,21.8343,22.2809,84505.43359853,0
+BSET.US,D,20210708,000000,21.8128,22.392,20.9011,21.7241,138502.65009447,0
+BSET.US,D,20210709,000000,22.4311,22.6349,21.7065,22.0245,92147.100562615,0
+BSET.US,D,20210712,000000,21.7953,22.5997,21.7329,22.5734,117276.82286828,0
+BSET.US,D,20210713,000000,22.3784,22.4311,21.5115,21.7943,101084.93862742,0
+BSET.US,D,20210714,000000,21.9444,22.2809,21.534,21.9182,99563.168126257,0
+BSET.US,D,20210715,000000,21.9182,22.9001,21.7816,22.0956,137815.59737495,0
+BSET.US,D,20210716,000000,22.1746,22.9187,22.0166,22.1317,170090.66796373,0
+BSET.US,D,20210719,000000,22.3657,22.3657,20.3607,20.5041,158282.59025419,0
+BSET.US,D,20210720,000000,20.6553,21.7221,20.3383,21.6266,118519.67047436,0
+BSET.US,D,20210721,000000,21.8294,22.1746,21.1936,21.5739,152833.33928169,0
+BSET.US,D,20210722,000000,23.222,23.222,20.4339,20.5119,151818.14197969,0
+BSET.US,D,20210723,000000,21.0025,21.2287,20.1501,20.7333,179188.47651249,0
+BSET.US,D,20210726,000000,20.786,21.3525,20.7421,21.0248,107838.56431522,0
+BSET.US,D,20210727,000000,20.9185,21.0073,20.237,20.4583,60934.398059557,0
+BSET.US,D,20210728,000000,20.6094,20.8572,19.9902,20.5208,73429.528488617,0
+BSET.US,D,20210729,000000,20.9946,21.0873,20.4857,20.6621,68759.620899456,0
+BSET.US,D,20210730,000000,20.5821,20.7245,20.077,20.1501,69004.703884482,0
+BSET.US,D,20210802,000000,20.3607,20.786,19.7688,19.9376,156309.62095215,0
+BSET.US,D,20210803,000000,20.1229,20.1229,19.5221,19.6811,105591.79937718,0
+BSET.US,D,20210804,000000,19.4598,19.8498,18.7703,18.9809,132464.78977718,0
+BSET.US,D,20210805,000000,18.9809,19.5699,18.6113,19.3983,102761.55235344,0
+BSET.US,D,20210806,000000,19.5046,19.9463,19.2393,19.4957,130819.96505758,0
+BSET.US,D,20210809,000000,20.1043,20.3793,19.2823,20.0078,93939.590344313,0
+BSET.US,D,20210810,000000,19.5923,20.7187,19.5923,20.67,50186.637532104,0
+BSET.US,D,20210811,000000,20.67,21.9269,20.5119,21.8294,131359.35271501,0
+BSET.US,D,20210812,000000,21.8216,21.8791,20.904,21.0472,83839.915367226,0
+BSET.US,D,20210813,000000,21.3496,21.3496,20.3667,20.8786,56313.712157763,0
+BSET.US,D,20210816,000000,21.0649,21.4394,20.4251,20.8522,60995.925168768,0
+BSET.US,D,20210817,000000,20.469,20.8874,18.7965,18.8492,89678.838031409,0
+BSET.US,D,20210818,000000,18.9302,18.9302,17.8975,18.0223,188853.35991781,0
+BSET.US,D,20210819,000000,17.8428,18.0408,17.2577,17.444,140870.41834731,0
+BSET.US,D,20210820,000000,17.444,17.8146,17.2577,17.6937,72313.836908247,0
+BSET.US,D,20210823,000000,18.0136,18.3782,17.7999,18.1471,83035.961140192,0
+BSET.US,D,20210824,000000,18.2895,19.0901,18.2485,19.0452,82181.759773973,0
+BSET.US,D,20210825,000000,19.0013,19.9356,18.7517,19.4364,103116.35868323,0
+BSET.US,D,20210826,000000,19.5173,19.7318,19.3573,19.5173,78113.792403262,0
+BSET.US,D,20210827,000000,19.5611,19.7484,19.055,19.6684,81538.801482709,0
+BSET.US,D,20210830,000000,19.8722,19.8722,19.0803,19.2413,42620.854002715,0
+BSET.US,D,20210831,000000,19.251,19.491,18.7965,19.1165,62408.997776994,0
+BSET.US,D,20210901,000000,19.0803,19.4733,18.7547,19.1886,49330.385262243,0
+BSET.US,D,20210902,000000,19.2598,19.485,18.8415,18.8415,45715.667596059,0
+BSET.US,D,20210903,000000,18.8492,18.8678,18.1734,18.7878,45027.58942471,0
+BSET.US,D,20210907,000000,18.7791,18.9741,18.427,18.9741,86310.228802072,0
+BSET.US,D,20210908,000000,18.8327,18.8327,17.8975,18.0759,88406.252322548,0
+BSET.US,D,20210909,000000,18.1471,18.4855,17.9073,18.112,55943.524050672,0
+BSET.US,D,20210910,000000,18.2632,18.4504,17.4089,17.444,57007.943040034,0
+BSET.US,D,20210913,000000,17.5776,17.7561,16.6708,16.973,122516.88166948,0
+BSET.US,D,20210914,000000,17.053,17.053,16.1363,16.2446,99654.433338253,0
+BSET.US,D,20210915,000000,16.3508,16.9633,16.2347,16.6171,74239.63542657,0
+BSET.US,D,20210916,000000,16.5459,16.5459,16.0836,16.2347,46000.743202074,0
+BSET.US,D,20210917,000000,16.2786,16.6072,15.8252,16.4396,105112.91337714,0
+BSET.US,D,20210920,000000,15.8613,16.4883,15.5863,16.1626,76259.775512353,0
+BSET.US,D,20210921,000000,16.3587,16.4035,15.8067,16.0651,58630.20781958,0
+BSET.US,D,20210922,000000,16.2084,16.6082,16.0651,16.3947,71156.101803248,0
+BSET.US,D,20210923,000000,16.5284,16.973,16.5284,16.5819,71878.019884664,0
+BSET.US,D,20210924,000000,16.4668,16.6531,16.2446,16.5284,43411.477356084,0
+BSET.US,D,20210927,000000,16.5371,18.0047,16.5371,17.8361,96714.462969758,0
+BSET.US,D,20210928,000000,17.7472,18.0672,17.3387,17.6039,123178.29809351,0
+BSET.US,D,20210929,000000,17.7736,17.7824,16.7682,17.2217,95381.375603507,0
+BSET.US,D,20210930,000000,17.088,17.4353,16.0134,16.111,121224.81237603,0
+BSET.US,D,20211001,000000,16.0651,16.5819,15.6682,16.2699,73114.714779818,0
+BSET.US,D,20211004,000000,16.2875,16.2875,15.4868,15.5756,93481.213380687,0
+BSET.US,D,20211005,000000,15.7365,15.8973,15.4449,15.8525,65831.955952801,0
+BSET.US,D,20211006,000000,15.6565,16.0134,15.4966,15.7004,70633.121374949,0
+BSET.US,D,20211007,000000,15.7911,16.4748,15.7911,16.3947,64511.174008392,0
+BSET.US,D,20211008,000000,16.5186,16.8042,15.8252,16.2786,61470.709361517,0
+BSET.US,D,20211011,000000,17.0617,17.0617,16.306,16.3684,46747.272127175,0
+BSET.US,D,20211012,000000,16.421,16.5946,16.0671,16.306,38343.694460687,0
+BSET.US,D,20211013,000000,16.3147,16.5556,15.9315,16.1284,35326.815205676,0
+BSET.US,D,20211014,000000,16.2963,16.3635,15.915,16.1284,65797.090590915,0
+BSET.US,D,20211015,000000,16.4396,16.4494,15.7911,15.8165,64193.283944132,0
+BSET.US,D,20211018,000000,15.915,16.1382,15.5853,15.9949,54598.131262579,0
+BSET.US,D,20211019,000000,15.8525,16.0973,15.7004,15.8165,39001.009077431,0
+BSET.US,D,20211020,000000,16.5459,16.5459,15.6565,15.915,86234.345367377,0
+BSET.US,D,20211021,000000,15.7813,16.1013,15.5229,15.7092,43444.29181433,0
+BSET.US,D,20211022,000000,16.5459,16.5459,15.3104,15.5844,79620.181127128,0
+BSET.US,D,20211025,000000,15.7365,16.2104,15.7277,16.1539,99859.523702292,0
+BSET.US,D,20211026,000000,16.2786,16.2786,15.5141,15.6916,76312.073555182,0
+BSET.US,D,20211027,000000,15.6916,15.7092,14.9934,15.0968,94106.738991005,0
+BSET.US,D,20211028,000000,15.3445,15.7092,15.1854,15.2743,57314.553134272,0
+BSET.US,D,20211029,000000,15.2644,15.283,14.9544,15.0246,51615.091917634,0
+BSET.US,D,20211101,000000,15.1494,15.7092,15.1163,15.5229,62316.707113178,0
+BSET.US,D,20211102,000000,15.5415,15.5415,15.0694,15.2644,42409.610927755,0
+BSET.US,D,20211103,000000,15.2031,15.8886,15.2031,15.5327,44502.55809277,0
+BSET.US,D,20211104,000000,15.7452,15.8252,15.2128,15.5054,83534.330724807,0
+BSET.US,D,20211105,000000,15.6751,16.1363,15.598,15.9949,46864.173634676,0
+BSET.US,D,20211108,000000,16.5234,16.5234,15.8028,16.0836,83715.835696981,0
+BSET.US,D,20211109,000000,16.0476,16.306,15.7277,16.2084,56506.497099959,0
+BSET.US,D,20211110,000000,16.1811,16.7546,16.1811,16.3781,45105.523763045,0
+BSET.US,D,20211111,000000,16.4504,16.5488,16.2524,16.4055,33509.714580293,0
+BSET.US,D,20211112,000000,16.3694,16.5302,16.2084,16.307,27158.066006012,0
+BSET.US,D,20211115,000000,16.3596,16.5615,16.1626,16.2446,37356.18435784,0
+BSET.US,D,20211116,000000,16.3596,16.3596,15.8447,16.0017,107000.77017813,0
+BSET.US,D,20211117,000000,16.0017,16.7643,15.8672,16.2708,92704.946352801,0
+BSET.US,D,20211118,000000,16.2885,16.3431,15.8135,16.1451,48156.242928121,0
+BSET.US,D,20211119,000000,15.9569,16.267,15.7053,15.7872,41246.748563655,0
+BSET.US,D,20211122,000000,15.8223,16.2786,15.6877,15.9208,59233.173489855,0
+BSET.US,D,20211123,000000,15.8856,15.8856,15.4371,15.7784,70470.074535539,0
+BSET.US,D,20211124,000000,16.4454,16.4454,15.5083,15.5892,35466.276653223,0
+BSET.US,D,20211126,000000,15.1319,15.5629,14.3341,15.052,80179.052369133,0
+BSET.US,D,20211129,000000,15.088,15.2303,14.2805,14.6929,95014.263851877,0
+BSET.US,D,20211130,000000,14.4502,15.1514,13.6437,13.6613,81522.394253587,0
+BSET.US,D,20211201,000000,13.9676,14.7652,13.6087,13.6087,53186.084106172,0
+BSET.US,D,20211202,000000,14.066,14.3878,13.671,14.2718,47131.816559748,0
+BSET.US,D,20211203,000000,14.299,14.6745,13.9402,14.3975,44715.852071371,0
+BSET.US,D,20211206,000000,14.6121,15.1591,14.5049,14.7652,76393.084248977,0
+BSET.US,D,20211207,000000,14.926,15.4547,14.926,15.0782,50607.072778384,0
+BSET.US,D,20211208,000000,15.1056,15.3298,14.9797,15.1864,29623.252181759,0
+BSET.US,D,20211209,000000,14.971,15.4722,14.7652,15.1591,40032.613608546,0
+BSET.US,D,20211210,000000,15.2303,15.3298,14.8637,15.052,32387.870289001,0
+BSET.US,D,20211213,000000,15.0607,15.2752,14.8862,15.0607,80918.403131493,0
+BSET.US,D,20211214,000000,14.8989,15.2392,14.8725,15.0968,103026.11892305,0
+BSET.US,D,20211215,000000,15.1407,15.5454,14.774,15.4195,87342.858785007,0
+BSET.US,D,20211216,000000,15.5707,15.6302,14.926,15.1864,74968.731670728,0
+BSET.US,D,20211217,000000,15.1319,15.5804,14.8657,15.4283,117757.75977196,0
+BSET.US,D,20211220,000000,15.285,15.285,14.5672,14.7915,87733.555928501,0
+BSET.US,D,20211221,000000,15.0158,15.3386,14.5672,14.7565,65824.77779006,0
+BSET.US,D,20211222,000000,14.8091,15.0333,14.576,14.7915,49475.99942071,0
+BSET.US,D,20211223,000000,14.8189,15.2051,14.7467,14.8452,55391.830971409,0
+BSET.US,D,20211227,000000,14.8452,15.1904,14.7019,14.8725,28054.310896862,0
+BSET.US,D,20211228,000000,14.8091,15.1767,14.6687,14.9534,42353.211077644,0
+BSET.US,D,20211229,000000,14.8812,15.2041,14.8774,15.0246,26730.452596992,0
+BSET.US,D,20211230,000000,15.1056,15.3971,14.9983,15.0607,32209.441672288,0
+BSET.US,D,20211231,000000,14.9534,15.1504,14.855,15.0333,36116.413107226,0
+BSET.US,D,20220103,000000,15.2041,15.6789,15.1143,15.4722,37223.901073035,0
+BSET.US,D,20220104,000000,15.5181,15.9344,15.5181,15.8223,30407.722824207,0
+BSET.US,D,20220105,000000,15.8945,16.1626,15.1953,15.2041,49618.537223718,0
+BSET.US,D,20220106,000000,15.3474,15.4908,14.8003,14.9622,39371.19718452,0
+BSET.US,D,20220107,000000,15.0333,15.2801,14.8363,14.9895,21670.873316155,0
+BSET.US,D,20220110,000000,14.9895,14.9983,14.301,14.6121,48982.757095197,0
+BSET.US,D,20220111,000000,14.6121,14.6121,14.2718,14.3341,33663.532353321,0
+BSET.US,D,20220112,000000,14.4688,14.4775,14.1645,14.182,75562.468274621,0
+BSET.US,D,20220113,000000,15.0968,15.0968,14.0027,14.1284,91936.882939475,0
+BSET.US,D,20220114,000000,14.926,14.926,13.7968,13.8329,53559.348568723,0
+BSET.US,D,20220118,000000,14.3927,14.4688,13.5452,13.671,73994.552441544,0
+BSET.US,D,20220119,000000,13.7519,13.7519,12.811,12.9894,87191.091915618,0
+BSET.US,D,20220120,000000,12.9543,13.1951,12.4609,12.4609,81791.062630478,0
+BSET.US,D,20220121,000000,13.1601,13.1785,12.1108,12.1468,117209.14304815,0
+BSET.US,D,20220124,000000,12.102,13.0391,11.7977,12.8549,89781.383213429,0
+BSET.US,D,20220125,000000,12.5233,13.0343,12.4862,12.7125,67758.779922946,0
+BSET.US,D,20220126,000000,12.8012,13.1152,12.3624,12.5505,61896.271866897,0
+BSET.US,D,20220127,000000,12.7378,12.923,12.3438,12.4521,37363.362520582,0
+BSET.US,D,20220128,000000,12.2902,12.6227,12.1917,12.4969,62201.856509315,0
+BSET.US,D,20220131,000000,14.263,17.1758,14.263,16.6386,1062125.0536394,0
+BSET.US,D,20220201,000000,16.387,16.5302,15.7512,16.0466,210532.43684853,0
+BSET.US,D,20220202,000000,16.11,16.1763,15.5629,15.9208,140508.43385478,0
+BSET.US,D,20220203,000000,15.8672,16.5674,15.7784,16.4591,102967.66816929,0
+BSET.US,D,20220204,000000,16.5127,16.7907,15.8408,15.8856,199540.61878787,0
+BSET.US,D,20220207,000000,15.9753,15.9753,15.2392,15.3113,154605.32002697,0
+BSET.US,D,20220208,000000,16.1003,16.1003,15.3922,15.9656,80162.64514001,0
+BSET.US,D,20220209,000000,15.9519,16.2611,15.5181,15.8496,91546.185795981,0
+BSET.US,D,20220210,000000,15.6779,15.8213,15.0899,15.4966,125962.39978532,0
+BSET.US,D,20220211,000000,15.4429,15.9491,15.3074,15.4517,52091.927014025,0
+BSET.US,D,20220214,000000,15.4068,15.4966,14.9096,14.9544,63248.842817734,0
+BSET.US,D,20220215,000000,15.0997,15.3211,14.8559,15.1533,71778.551058105,0
+BSET.US,D,20220216,000000,15.0002,15.2235,14.7515,15.0637,67202.985036401,0
+BSET.US,D,20220217,000000,14.9096,15.1563,14.6658,14.7925,59978.676963136,0
+BSET.US,D,20220218,000000,14.7019,15.127,14.6209,14.7203,77159.096758663,0
+BSET.US,D,20220222,000000,14.6111,14.8373,14.3673,14.7291,92979.767440613,0
+BSET.US,D,20220223,000000,14.7925,15.0997,14.5751,14.7106,135813.91542193,0
+BSET.US,D,20220224,000000,14.5478,15.1446,14.3946,15.1357,84073.71838223,0
+BSET.US,D,20220225,000000,15.1807,15.6234,15.1104,15.5785,93166.399671888,0
+BSET.US,D,20220228,000000,15.361,15.8672,15.2987,15.8583,87954.028069843,0
+BSET.US,D,20220301,000000,15.8583,15.9033,15.3522,15.5336,65006.467237546,0
+BSET.US,D,20220302,000000,15.7589,16.4191,15.5336,16.3371,80436.440776002,0
+BSET.US,D,20220303,000000,16.3371,16.4367,16.0544,16.1656,82667.823936744,0
+BSET.US,D,20220304,000000,16.0485,16.1841,15.7228,16.0661,58508.179052978,0
+BSET.US,D,20220307,000000,16.0661,16.1382,15.361,15.4878,98584.887089792,0
+BSET.US,D,20220308,000000,15.5425,16.2153,15.3707,15.913,159135.76616859,0
+BSET.US,D,20220309,000000,16.03,16.3918,15.9491,16.0124,59032.184933096,0
+BSET.US,D,20220310,000000,15.795,15.9939,15.361,15.8408,88732.34600137,0
+BSET.US,D,20220311,000000,16.6356,17.7922,16.6269,17.0149,241619.0087777,0
+BSET.US,D,20220314,000000,17.1506,18.3617,17.0149,18.072,196396.58350715,0
+BSET.US,D,20220315,000000,18.0272,18.072,17.0656,17.3943,145132.19611203,0
+BSET.US,D,20220316,000000,17.5659,17.8009,17.2051,17.7649,90091.069663126,0
+BSET.US,D,20220317,000000,17.5659,18.1081,17.5298,18.0183,125164.59826922,0
+BSET.US,D,20220318,000000,18.3343,18.4972,17.8829,18.4611,200152.81352453,0
+BSET.US,D,20220321,000000,18.8219,18.9312,18.1266,18.4699,254084.40110399,0
+BSET.US,D,20220322,000000,18.1383,18.2457,17.5338,17.7678,311509.70303484,0
+BSET.US,D,20220323,000000,17.5338,17.8652,17.2124,17.2607,99830.811051327,0
+BSET.US,D,20220324,000000,17.3094,17.3094,16.8122,17.0363,77450.325075597,0
+BSET.US,D,20220325,000000,17.1144,17.1144,16.305,16.344,116177.53851703,0
+BSET.US,D,20220328,000000,16.4415,16.4415,15.8954,16.188,127646.19167409,0
+BSET.US,D,20220329,000000,16.3928,17.29,16.3928,17.0363,174317.58036657,0
+BSET.US,D,20220330,000000,16.9583,16.9583,16.1197,16.2173,124956.43154971,0
+BSET.US,D,20220331,000000,16.383,16.456,15.8467,16.149,163900.01532522,0
+BSET.US,D,20220401,000000,16.2173,16.5684,15.9832,16.5294,118494.03417885,0
+BSET.US,D,20220404,000000,16.6561,17.3387,16.383,16.9974,161188.72071263,0
+BSET.US,D,20220405,000000,17.0754,17.1533,16.4123,16.5,71808.289160891,0
+BSET.US,D,20220406,000000,16.2221,16.5195,15.8467,16.3245,122294.35862449,0
+BSET.US,D,20220407,000000,16.2563,16.4805,16.0905,16.383,66213.424029914,0
+BSET.US,D,20220408,000000,16.4611,16.8413,16.3781,16.6171,69877.363383466,0
+BSET.US,D,20220411,000000,16.5684,17.1242,16.3744,16.6072,87062.910438095,0
+BSET.US,D,20220412,000000,16.6951,17.2802,16.5391,16.7243,105972.24200247,0
+BSET.US,D,20220413,000000,16.7731,17.1242,16.6561,16.7146,76903.759255434,0
+BSET.US,D,20220414,000000,16.7243,17.0949,16.7243,17.0266,84179.339919709,0
+BSET.US,D,20220418,000000,17.0266,17.0266,16.2758,16.5878,120018.88103548,0
+BSET.US,D,20220419,000000,16.5781,17.1924,16.5781,16.7731,74736.979559365,0
+BSET.US,D,20220420,000000,16.7925,16.973,16.6755,16.8803,75738.845987695,0
+BSET.US,D,20220421,000000,17.0754,17.2119,16.5634,16.8803,63357.540710674,0
+BSET.US,D,20220422,000000,16.6853,16.9193,16.4464,16.5195,56749.529181345,0
+BSET.US,D,20220425,000000,16.3343,16.9389,16.2173,16.8902,84710.523962569,0
+BSET.US,D,20220426,000000,16.7341,16.9583,16.305,16.3538,63502.129417322,0
+BSET.US,D,20220427,000000,16.305,16.5391,16.1783,16.3928,53433.217994838,0
+BSET.US,D,20220428,000000,16.5098,16.5781,16.1783,16.2563,59095.762945949,0
+BSET.US,D,20220429,000000,16.1783,16.4123,16.0709,16.149,89633.71815132,0
+BSET.US,D,20220502,000000,16.1587,16.6463,16.1587,16.6171,67859.274201325,0
+BSET.US,D,20220503,000000,16.5488,16.7146,16.4025,16.5781,63779.001408774,0
+BSET.US,D,20220504,000000,16.7146,16.7146,16.2464,16.6366,77120.129589495,0
+BSET.US,D,20220505,000000,16.4317,16.4367,15.9734,16.1685,71309.919576277,0
+BSET.US,D,20220506,000000,16.0417,16.2173,15.7979,15.9734,73720.756805552,0
+BSET.US,D,20220509,000000,15.8175,16.5585,15.6419,16.2661,91142.157778825,0
+BSET.US,D,20220510,000000,16.4317,16.5781,16.0544,16.4025,79917.562154984,0
+BSET.US,D,20220511,000000,16.2661,16.5391,15.3005,15.3104,96626.274113221,0
+BSET.US,D,20220512,000000,15.1725,15.9253,15.1135,15.5464,59951.989090001,0
+BSET.US,D,20220513,000000,15.6645,15.9302,15.5809,15.8023,63715.376369206,0
+BSET.US,D,20220516,000000,15.7236,16.2058,15.4776,15.94,78580.908568213,0
+BSET.US,D,20220517,000000,16.1171,16.7174,16.0384,16.5255,85129.995154006,0
+BSET.US,D,20220518,000000,16.2648,16.3927,15.6351,15.8909,97261.65973728,0
+BSET.US,D,20220519,000000,15.6842,15.9794,15.2021,15.2513,67020.408892017,0
+BSET.US,D,20220520,000000,15.3792,15.3792,14.5724,14.7101,71734.043836914,0
+BSET.US,D,20220523,000000,14.6609,14.7396,14.2495,14.6018,82740.655836316,0
+BSET.US,D,20220524,000000,14.4247,14.6511,13.9721,14.6018,49206.568160206,0
+BSET.US,D,20220525,000000,14.6609,15.4284,14.3558,15.2612,50954.617342013,0
+BSET.US,D,20220526,000000,15.4579,16.1369,15.4579,15.5858,45616.969491519,0
+BSET.US,D,20220527,000000,15.7826,16.4222,15.6645,16.3631,43443.087398562,0
+BSET.US,D,20220531,000000,16.245,16.2648,15.94,16.0188,40555.757325589,0
+BSET.US,D,20220601,000000,15.999,16.4222,15.9253,16.1762,108865.86064302,0
+BSET.US,D,20220602,000000,16.127,16.4222,16.0483,16.3337,46442.211314557,0
+BSET.US,D,20220603,000000,16.245,16.831,16.1762,16.5403,91790.875582823,0
+BSET.US,D,20220606,000000,16.4812,17.0224,16.3238,16.373,96936.441284851,0
+BSET.US,D,20220607,000000,15.8515,17.0027,15.8023,16.9536,115601.94783896,0
+BSET.US,D,20220608,000000,16.7469,16.9634,16.3238,16.3927,67002.115354068,0
+BSET.US,D,20220609,000000,16.2058,17.0962,16.2058,16.7272,167351.3177741,0
+BSET.US,D,20220610,000000,16.3829,17.0027,16.2844,16.6682,197073.23540314,0
+BSET.US,D,20220613,000000,16.2156,16.3631,15.6842,15.9007,125529.24109937,0
+BSET.US,D,20220614,000000,15.8515,16.0434,15.5464,15.7432,56241.449809316,0
+BSET.US,D,20220615,000000,16.009,16.2304,15.512,15.7728,51545.092094706,0
+BSET.US,D,20220616,000000,15.5563,15.6744,14.9807,15.6006,96805.337596215,0
+BSET.US,D,20220617,000000,15.7138,15.9794,15.4678,15.7138,95439.420096013,0
+BSET.US,D,20220621,000000,15.999,16.4222,15.3989,15.4579,114633.40663532,0
+BSET.US,D,20220622,000000,15.4579,16.2844,15.3939,15.8121,130169.70189246,0
+BSET.US,D,20220623,000000,15.7334,16.1417,15.4284,15.9696,90653.627306984,0
+BSET.US,D,20220624,000000,15.9696,17.411,15.8613,17.0125,1225433.29183,0
+BSET.US,D,20220627,000000,17.0815,17.8096,16.9536,17.3766,141287.09142722,0
+BSET.US,D,20220628,000000,17.3766,17.7112,16.6682,16.7469,71938.321677346,0
+BSET.US,D,20220629,000000,16.865,16.865,15.9696,16.0286,57200.844243983,0
+BSET.US,D,20220630,000000,16.2549,17.8784,15.9499,17.8292,175837.48676717,0
+BSET.US,D,20220701,000000,17.7112,18.5278,17.6196,18.5278,94939.396725403,0
+BSET.US,D,20220705,000000,18.4787,19.8365,18.2819,19.7774,160026.7884408,0
+BSET.US,D,20220706,000000,19.7086,20.0234,19.0691,19.4922,112353.82854533,0
+BSET.US,D,20220707,000000,19.4331,20.417,18.9215,20.24,110560.04551865,0
+BSET.US,D,20220708,000000,20.2104,20.3346,19.6889,19.8562,140460.83329652,0
+BSET.US,D,20220711,000000,19.9251,21.2731,19.9251,21.1058,114006.34480673,0
+BSET.US,D,20220712,000000,20.8894,22.7735,20.8007,22.3062,283529.51205846,0
+BSET.US,D,20220713,000000,22.0701,22.3751,21.706,22.1586,86386.151426514,0
+BSET.US,D,20220714,000000,22.2866,22.4833,21.6962,22.3456,89072.252582047,0
+BSET.US,D,20220715,000000,22.4735,22.9852,22.0996,22.5227,76506.624626313,0
+BSET.US,D,20220718,000000,22.5326,23.7311,22.5036,22.9655,88435.027676818,0
+BSET.US,D,20220719,000000,22.995,23.2902,22.4046,22.4046,76752.571080962,0
+BSET.US,D,20220720,000000,22.5818,22.8868,21.8438,22.7687,78832.952868846,0
+BSET.US,D,20220721,000000,22.6309,22.9556,22.2768,22.8966,40401.278560685,0
+BSET.US,D,20220722,000000,22.995,23.2606,22.385,23.1032,79227.280242415,0
+BSET.US,D,20220725,000000,23.1032,23.5854,22.9852,23.0344,99157.073530344,0
+BSET.US,D,20220726,000000,22.8376,22.8376,21.8733,21.9717,75280.95758372,0
+BSET.US,D,20220727,000000,22.2373,22.2373,21.4846,21.7651,123660.25130556,0
+BSET.US,D,20220728,000000,21.7257,22.7097,21.5289,22.2571,131118.93325049,0
+BSET.US,D,20220729,000000,22.444,22.8376,21.9028,22.5818,85032.429618278,0
+BSET.US,D,20220801,000000,22.5326,22.5461,22.139,22.4735,58642.984818973,0
+BSET.US,D,20220802,000000,22.2275,22.4637,21.9423,22.0898,55291.202143625,0
+BSET.US,D,20220803,000000,22.2866,22.2866,21.5781,21.6666,106441.96686476,0
+BSET.US,D,20220804,000000,21.5584,21.9028,20.663,20.7024,135456.53435976,0
+BSET.US,D,20220805,000000,20.5253,20.7319,20.0973,20.3875,141713.94064604,0
+BSET.US,D,20220808,000000,20.1711,20.9744,20.0933,20.7614,113445.34297629,0
+BSET.US,D,20220809,000000,20.7516,20.7516,19.807,20.2006,60757.921067427,0
+BSET.US,D,20220810,000000,20.4072,21.2829,20.388,20.7024,72779.824423006,0
+BSET.US,D,20220811,000000,21.0197,21.1684,20.4942,20.7024,118780.35925265,0
+BSET.US,D,20220812,000000,20.9701,21.6146,20.5239,21.3072,69278.289009977,0
+BSET.US,D,20220815,000000,21.0891,21.0891,20.2555,20.6627,71390.253621296,0
+BSET.US,D,20220816,000000,20.5834,21.4559,20.4843,20.8412,129843.4632744,0
+BSET.US,D,20220817,000000,20.4248,20.6132,19.344,19.8695,158340.86541997,0
+BSET.US,D,20220818,000000,20.0282,20.0926,19.6911,19.9885,49543.421985297,0
+BSET.US,D,20220819,000000,19.8695,20.7024,19.8299,20.4248,110102.54477519,0
+BSET.US,D,20220822,000000,20.2463,20.4149,19.4432,19.6911,78324.234854733,0
+BSET.US,D,20220823,000000,19.6018,19.9622,19.6018,19.8894,29895.292762229,0
+BSET.US,D,20220824,000000,19.6812,19.929,19.344,19.5324,47980.124398122,0
+BSET.US,D,20220825,000000,19.5225,19.8001,19.0664,19.5324,49416.341020146,0
+BSET.US,D,20220826,000000,19.6911,20.4446,18.8781,19.0565,46666.954424895,0
+BSET.US,D,20220829,000000,18.8681,19.0565,18.5013,18.8979,61517.272923969,0
+BSET.US,D,20220830,000000,19.0565,19.116,18.6996,19.0565,75929.868098634,0
+BSET.US,D,20220831,000000,18.9871,19.1854,18.6016,18.8979,47872.206435653,0
+BSET.US,D,20220901,000000,18.7194,18.8755,18.4487,18.6698,55322.580162402,0
+BSET.US,D,20220902,000000,18.8384,18.8384,18.3426,18.6897,58448.166757664,0
+BSET.US,D,20220906,000000,18.6698,18.6698,17.956,18.3327,45094.579625924,0
+BSET.US,D,20220907,000000,18.5211,19.5622,18.5211,18.8979,61652.422521828,0
+BSET.US,D,20220908,000000,18.8681,18.9574,18.2336,18.888,40802.067025268,0
+BSET.US,D,20220909,000000,18.878,19.4234,18.878,18.9375,35764.21447821,0
+BSET.US,D,20220912,000000,19.1755,19.1755,18.6599,18.7293,27771.225201848,0
+BSET.US,D,20220913,000000,18.422,18.5211,17.9064,18.0551,60919.185524489,0
+BSET.US,D,20220914,000000,18.1543,18.3526,17.6486,17.7775,68567.240752584,0
+BSET.US,D,20220915,000000,17.946,18.4814,17.4305,17.7874,38842.397856312,0
+BSET.US,D,20220916,000000,17.5494,17.9064,17.4471,17.8965,62797.159787276,0
+BSET.US,D,20220919,000000,17.7874,18.2831,17.7477,18.1146,65524.35764258,0
+BSET.US,D,20220920,000000,18.0749,18.0749,17.5098,17.6387,34243.277212752,0
+BSET.US,D,20220921,000000,17.6982,17.7874,17.2619,17.3214,27745.002145547,0
+BSET.US,D,20220922,000000,17.252,17.2867,16.9248,16.9248,33080.385523712,0
+BSET.US,D,20220923,000000,16.7562,16.8554,16.2694,16.3894,80637.915283752,0
+BSET.US,D,20220926,000000,16.3696,16.6472,16.2902,16.3497,45122.819840402,0
+BSET.US,D,20220927,000000,16.4588,16.5381,15.8738,16.1514,47407.251475854,0
+BSET.US,D,20220928,000000,16.2605,16.6521,16.0721,16.3299,50284.727615345,0
+BSET.US,D,20220929,000000,16.2704,16.2704,15.7548,16.0424,55806.698124882,0
+BSET.US,D,20220930,000000,15.9234,16.0572,15.3682,15.5466,77694.881503509,0
+BSET.US,D,20221003,000000,15.7962,16.0027,15.4475,15.7152,48447.096516098,0
+BSET.US,D,20221004,000000,15.8936,16.7067,15.8936,16.4191,68701.381771355,0
+BSET.US,D,20221005,000000,16.1812,16.3795,15.9779,16.2605,41627.084719661,0
+BSET.US,D,20221006,000000,16.2605,16.61,15.8738,15.9135,61674.611261775,0
+BSET.US,D,20221007,000000,15.735,15.8936,15.1302,15.4177,133185.89437369,0
+BSET.US,D,20221010,000000,15.6259,16.4687,15.507,16.3696,143301.94263135,0
+BSET.US,D,20221011,000000,18.8384,18.9375,17.3611,17.6783,254593.60215188,0
+BSET.US,D,20221012,000000,17.6783,17.946,17.4007,17.7577,97536.65791157,0
+BSET.US,D,20221013,000000,17.6486,18.065,17.4602,17.8965,75658.560323828,0
+BSET.US,D,20221014,000000,17.9262,17.9262,17.3016,17.3412,46536.847722479,0
+BSET.US,D,20221017,000000,17.3611,17.7378,17.2322,17.4205,87131.147455515,0
+BSET.US,D,20221018,000000,17.6089,17.8766,17.4404,17.6089,39952.843432751,0
+BSET.US,D,20221019,000000,17.5197,17.6982,16.9149,17.1925,38717.334049338,0
+BSET.US,D,20221020,000000,17.1231,17.4503,16.3002,16.5579,111840.32654468,0
+BSET.US,D,20221021,000000,16.6968,16.8653,16.32,16.3596,56593.389813912,0
+BSET.US,D,20221024,000000,16.439,16.6274,16.1316,16.2803,81676.751744907,0
+BSET.US,D,20221025,000000,16.2902,17.2222,16.2902,16.8653,51391.138875429,0
+BSET.US,D,20221026,000000,16.9149,17.2371,16.5381,16.9248,45880.262735865,0
+BSET.US,D,20221027,000000,16.9347,17.956,16.9347,17.5693,51995.277749441,0
+BSET.US,D,20221028,000000,17.5296,18.0948,17.3809,17.7577,45522.217159448,0
+BSET.US,D,20221031,000000,17.7477,18.1642,17.5594,18.0254,39947.800537308,0
+BSET.US,D,20221101,000000,18.0385,18.5211,17.7577,17.7577,60823.370511081,0
+BSET.US,D,20221102,000000,17.9423,18.3283,17.1727,17.2619,51719.93565828,0
+BSET.US,D,20221103,000000,16.9843,18.4715,16.5497,17.8965,52628.665417019,0
+BSET.US,D,20221104,000000,17.8568,18.5211,17.8568,18.4021,30342.093298434,0
+BSET.US,D,20221107,000000,18.531,18.8384,18.1146,18.3724,61114.849867658,0
+BSET.US,D,20221108,000000,18.5707,18.9673,18.5211,18.65,66102.27346029,0
+BSET.US,D,20221109,000000,18.66,18.87,18.215,18.3,36918,0
+BSET.US,D,20221110,000000,18.85,19.18,18.6,18.69,20718,0
+BSET.US,D,20221111,000000,18.6908,19.29,18.6908,19.04,21002,0
+BSET.US,D,20221114,000000,19,19.24,18.67,18.75,23795,0
+BSET.US,D,20221115,000000,18.93,18.93,18.46,18.61,24686,0
+BSET.US,D,20221116,000000,18.45,18.725,18.3,18.58,33662,0
+BSET.US,D,20221117,000000,18.57,18.9,18.1125,18.9,22983,0
+BSET.US,D,20221118,000000,18.9,19.6436,18.87,19.26,39130,0
+BSET.US,D,20221121,000000,19.46,19.46,19.09,19.18,21822,0
+BSET.US,D,20221122,000000,19.13,19.3817,18.9011,19.13,24456,0
+BSET.US,D,20221123,000000,19.22,19.275,18.71,19.04,23852,0
+BSET.US,D,20221125,000000,18.91,19.4499,18.61,18.62,27066,0
+BSET.US,D,20221128,000000,18.67,19.04,18.51,18.7,39022,0
+BSET.US,D,20221129,000000,18.725,18.827,18.3,18.57,29140,0
+BSET.US,D,20221130,000000,18.41,19.14,18.375,18.99,24068,0
+BSET.US,D,20221201,000000,19.09,19.13,18.37,18.52,26497,0
+BSET.US,D,20221202,000000,18.45,18.795,18.19,18.47,22429,0
+BSET.US,D,20221205,000000,18.45,18.875,18.135,18.35,26257,0
+BSET.US,D,20221206,000000,18.45,18.59,18.04,18.16,38952,0
+BSET.US,D,20221207,000000,18.15,18.48,17.745,17.94,42006,0
+BSET.US,D,20221208,000000,17.9,18.225,17.705,17.9,36959,0
+BSET.US,D,20221209,000000,17.94,19.1825,17.45,17.52,22675,0
+BSET.US,D,20221212,000000,17.52,18.25,17.31,18.25,26180,0
+BSET.US,D,20221213,000000,18.3,18.3,17.56,17.61,82283,0
+BSET.US,D,20221214,000000,17.57,18,17.24,17.73,45042,0
+BSET.US,D,20221215,000000,17.53,17.83,17,17.53,23304,0
+BSET.US,D,20221216,000000,17.46,17.62,17.2,17.36,14139,0
+BSET.US,D,20221219,000000,17.25,17.35,16.94,17.12,27490,0
+BSET.US,D,20221220,000000,17.15,17.4299,16.97,17.12,20831,0
+BSET.US,D,20221221,000000,17.12,17.29,16.99,17.01,24113,0
+BSET.US,D,20221222,000000,17,17.235,16.74,17,27361,0
+BSET.US,D,20221223,000000,16.95,17.25,16.94,17.08,12490,0
+BSET.US,D,20221227,000000,17.1,17.42,17.01,17.07,23565,0
+BSET.US,D,20221228,000000,17.11,17.33,16.68,16.74,42003,0
+BSET.US,D,20221229,000000,16.94,17.47,16.741,17.14,20850,0
+BSET.US,D,20221230,000000,17.18,17.85,16.98,17.38,29091,0
+BSET.US,D,20230103,000000,17.35,17.78,16.99,16.99,18872,0
+BSET.US,D,20230104,000000,16.92,17.5,16.8,17.37,28064,0
+BSET.US,D,20230105,000000,17.43,17.5,17.095,17.28,21072,0
+BSET.US,D,20230106,000000,17.31,17.7456,17.31,17.35,19345,0
+BSET.US,D,20230109,000000,17.58,17.925,17.51,17.9,17837,0
+BSET.US,D,20230110,000000,17.94,17.97,17.27,17.67,48934,0
+BSET.US,D,20230111,000000,17.67,17.7,17.32,17.55,16690,0
+BSET.US,D,20230112,000000,17.6999,18.31,17.3588,18.15,20406,0
+BSET.US,D,20230113,000000,17.99,18.56,17.99,18.56,15459,0
+BSET.US,D,20230117,000000,18.42,19.07,18.42,18.61,44051,0
+BSET.US,D,20230118,000000,18.65,19.253,18.3089,18.71,36775,0
+BSET.US,D,20230119,000000,18.69,18.89,18.3531,18.6,18439,0
+BSET.US,D,20230120,000000,18.51,18.6,17.75,18.29,27089,0
+BSET.US,D,20230123,000000,18.46,18.8339,18.08,18.11,20011,0
+BSET.US,D,20230124,000000,18.88,19.3699,18.55,18.92,36191,0
+BSET.US,D,20230125,000000,18.94,18.97,18.4525,18.67,14915,0
+BSET.US,D,20230126,000000,18.73,19.23,18.36,19.15,25353,0
+BSET.US,D,20230127,000000,19.06,19.2121,18.61,18.61,16011,0
+BSET.US,D,20230130,000000,18.66,18.97,18.66,18.72,19120,0
+BSET.US,D,20230131,000000,18.88,19.36,18.88,19.36,16388,0
+BSET.US,D,20230201,000000,19.52,19.5799,18.9313,19.3,19923,0
+BSET.US,D,20230202,000000,19.18,19.7363,19.0351,19.59,20632,0
+BSET.US,D,20230203,000000,19.48,19.93,19.48,19.76,11051,0
+BSET.US,D,20230206,000000,19.76,19.9887,19.65,19.82,17066,0
+BSET.US,D,20230207,000000,19.87,19.98,19.5,19.75,16954,0
+BSET.US,D,20230208,000000,19.6,19.6056,18.9,19.1,17386,0
+BSET.US,D,20230209,000000,19.04,19.5205,18.63,18.63,54430,0
+BSET.US,D,20230210,000000,18.63,19.01,18.4075,18.63,10647,0
+BSET.US,D,20230213,000000,18.66,19.2499,18.46,18.75,9737,0
+BSET.US,D,20230214,000000,19.04,19.04,18.35,18.5,9616,0
+BSET.US,D,20230215,000000,19.035,19.035,18.34,18.63,12752,0
+BSET.US,D,20230216,000000,18.63,19.45,18.34,18.63,18258,0
+BSET.US,D,20230217,000000,18.3401,18.65,18.34,18.65,29824,0
+BSET.US,D,20230221,000000,18.61,18.93,18.13,18.41,29329,0
+BSET.US,D,20230222,000000,18.54,19.6,18.4952,19.28,37134,0
+BSET.US,D,20230223,000000,19.29,19.5,19.0701,19.25,28297,0
+BSET.US,D,20230224,000000,19.2,19.35,18.1126,18.83,19812,0
+BSET.US,D,20230227,000000,18.97,19.56,18.635,18.64,9525,0
+BSET.US,D,20230228,000000,18.64,18.9295,18.395,18.55,11286,0
+BSET.US,D,20230301,000000,18.37,18.86,18.37,18.74,7132,0
+BSET.US,D,20230302,000000,18.56,18.8999,18.56,18.7,9564,0
+BSET.US,D,20230303,000000,18.9494,19.21,18.845,19.11,9290,0
+BSET.US,D,20230306,000000,19.29,19.29,18.85,18.875,23770,0
+BSET.US,D,20230307,000000,19.0568,19.0568,18.72,18.95,11606,0
+BSET.US,D,20230308,000000,18.96,19.17,18.5,18.52,25225,0
+BSET.US,D,20230309,000000,18.6,18.8225,18.47,18.61,36122,0
+BSET.US,D,20230310,000000,18.72,18.7799,18.17,18.46,48516,0
+BSET.US,D,20230313,000000,18.23,18.5699,18.12,18.21,17019,0
+BSET.US,D,20230314,000000,18.42,18.79,18.21,18.32,15207,0
+BSET.US,D,20230315,000000,18.25,18.6152,18.01,18.09,18144,0
+BSET.US,D,20230316,000000,18.09,18.38,18,18.3,12790,0
+BSET.US,D,20230317,000000,18.3,18.4742,17.76,17.87,40667,0
+BSET.US,D,20230320,000000,18.2472,18.35,17.73,17.86,21359,0
+BSET.US,D,20230321,000000,18.39,18.52,18.11,18.2,18295,0
+BSET.US,D,20230322,000000,18.34,18.99,17.82,18.69,23324,0
+BSET.US,D,20230323,000000,18.7,18.92,18.535,18.72,14464,0
+BSET.US,D,20230324,000000,18.7,19.24,18.3935,19.04,19021,0
+BSET.US,D,20230327,000000,19.26,19.3459,18.495,18.68,11519,0
+BSET.US,D,20230328,000000,18.5,19.15,18.35,18.9,18242,0
+BSET.US,D,20230329,000000,18.96,19.19,18.52,18.91,17837,0
+BSET.US,D,20230330,000000,17.75,18.59,17.42,17.98,46567,0
+BSET.US,D,20230331,000000,17.71,18.23,17.55,17.8,23732,0
+BSET.US,D,20230403,000000,17.75,18.09,17.56,17.66,30817,0
+BSET.US,D,20230404,000000,17.6,17.7809,17.13,17.17,33889,0
+BSET.US,D,20230405,000000,17.05,17.65,16.7012,16.8,60033,0
+BSET.US,D,20230406,000000,16.9,16.9,15.85,15.9,50531,0
+BSET.US,D,20230410,000000,15.88,16.2,15.73,15.73,48857,0
+BSET.US,D,20230411,000000,15.93,16.04,15.76,15.8,36988,0
+BSET.US,D,20230412,000000,15.85,16.19,15.8001,16.04,22213,0
+BSET.US,D,20230413,000000,16,16.05,15.8,15.83,31561,0
+BSET.US,D,20230414,000000,15.78,15.96,15.76,15.81,16655,0
+BSET.US,D,20230417,000000,15.97,15.97,15.42,15.49,47133,0
+BSET.US,D,20230418,000000,15.53,15.6,15.15,15.2,46042,0
+BSET.US,D,20230419,000000,15.07,15.33,14.72,14.75,61476,0
+BSET.US,D,20230420,000000,14.73,14.95,14.71,14.82,88725,0
+BSET.US,D,20230421,000000,14.94,15.0726,14.43,14.51,59392,0
+BSET.US,D,20230424,000000,14.49,14.756,14.44,14.55,45554,0
+BSET.US,D,20230425,000000,14.59,14.7417,14.11,14.23,36603,0
+BSET.US,D,20230426,000000,14.34,14.72,14.18,14.2,25778,0
+BSET.US,D,20230427,000000,14.32,14.53,14.17,14.25,37209,0
+BSET.US,D,20230428,000000,14.25,14.48,14.1201,14.35,17833,0
+BSET.US,D,20230501,000000,14.24,14.6,14.22,14.28,18269,0
+BSET.US,D,20230502,000000,14.27,14.73,14.27,14.63,25827,0
+BSET.US,D,20230503,000000,14.7,14.925,14.5,14.5,19982,0
+BSET.US,D,20230504,000000,14.58,14.7299,14.305,14.6,26679,0
+BSET.US,D,20230505,000000,14.81,14.81,14.47,14.5,25248,0
+BSET.US,D,20230508,000000,14.43,14.5999,14.245,14.4,26535,0
+BSET.US,D,20230509,000000,14.6283,14.6283,14.01,14.27,26968,0
+BSET.US,D,20230510,000000,14.4,15.5858,13.92,14.01,59768,0
+BSET.US,D,20230511,000000,13.82,13.97,13.77,13.9,23213,0
+BSET.US,D,20230512,000000,13.79,14.17,13.79,14,12712,0
+BSET.US,D,20230515,000000,13.92,14.2989,13.91,14.01,18009,0
+BSET.US,D,20230516,000000,13.91,13.984,13.8,13.8,21329,0
+BSET.US,D,20230517,000000,13.99,14.13,13.68,13.83,19569,0
+BSET.US,D,20230518,000000,13.87,14.165,13.87,13.97,7832,0
+BSET.US,D,20230519,000000,14.01,14.2,13.72,13.73,10002,0
+BSET.US,D,20230522,000000,13.7,13.905,13.65,13.75,32635,0
+BSET.US,D,20230523,000000,13.76,14,13.76,13.93,10417,0
+BSET.US,D,20230524,000000,13.99,14.13,13.8476,14.04,21276,0
+BSET.US,D,20230525,000000,13.94,14.135,13.7,13.7,50821,0
+BSET.US,D,20230526,000000,13.83,14.16,13.61,13.8,22321,0
+BSET.US,D,20230530,000000,13.94,13.94,13.6101,13.75,17303,0
+BSET.US,D,20230531,000000,13.84,13.93,13.51,13.51,23545,0
+BSET.US,D,20230601,000000,13.76,13.76,13.3,13.3,26423,0
+BSET.US,D,20230602,000000,13.5,14.15,13.5,14.13,29810,0
+BSET.US,D,20230605,000000,14.1,14.41,14.07,14.25,12231,0
+BSET.US,D,20230606,000000,14.1775,14.7,14.1775,14.53,6929,0
+BSET.US,D,20230607,000000,14.65,15.0987,14.565,14.565,26283,0
+BSET.US,D,20230608,000000,14.47,14.79,14.47,14.7,8200,0
+BSET.US,D,20230609,000000,14.75,15.15,14.66,15.02,13505,0
+BSET.US,D,20230612,000000,14.82,15.24,14.64,14.65,20066,0
+BSET.US,D,20230613,000000,14.64,14.85,14.522,14.58,17218,0
+BSET.US,D,20230614,000000,14.5,14.6,14.33,14.45,14569,0
+BSET.US,D,20230615,000000,14.34,14.59,14.25,14.54,14189,0
+BSET.US,D,20230616,000000,14.46,14.4975,14.01,14.01,19919,0
+BSET.US,D,20230620,000000,14.02,14.32,14.02,14.3,17917,0
+BSET.US,D,20230621,000000,14.4,14.68,14.4,14.48,28132,0
+BSET.US,D,20230622,000000,14.33,14.4,14.2,14.2,12666,0
+BSET.US,D,20230623,000000,14.12,14.3868,14.04,14.05,21663,0
+BSET.US,D,20230626,000000,14.395,14.6899,14.19,14.65,12384,0
+BSET.US,D,20230627,000000,14.67,15.129,14.67,15.06,23376,0
+BSET.US,D,20230628,000000,14.8,15.25,14.8,15.17,15109,0
+BSET.US,D,20230629,000000,15.33,15.434,14.83,15.04,20911,0
+BSET.US,D,20230630,000000,15.36,15.36,15.03,15.04,20139,0
+BSET.US,D,20230703,000000,15.05,15.42,15.05,15.335,14293,0
+BSET.US,D,20230705,000000,15.2,16.76,15.2,16.12,103439,0
+BSET.US,D,20230706,000000,16.12,16.29,15.955,16.08,29049,0
+BSET.US,D,20230707,000000,16.08,16.66,16,16,24682,0
+BSET.US,D,20230710,000000,16.07,16.58,16.07,16.38,11824,0
+BSET.US,D,20230711,000000,16.51,16.5575,15.94,15.94,15650,0
+BSET.US,D,20230712,000000,16.14,16.375,15.57,15.69,17817,0
+BSET.US,D,20230713,000000,15.98,16.6924,15.8,15.88,22407,0
+BSET.US,D,20230714,000000,16.83,16.83,15.7,15.71,9693,0
+BSET.US,D,20230717,000000,15.71,15.87,15.509,15.63,20560,0
+BSET.US,D,20230718,000000,15.63,16.4,15.63,16.37,17851,0
+BSET.US,D,20230719,000000,16.38,16.7899,16.26,16.73,25592,0
+BSET.US,D,20230720,000000,16.65,16.65,16.18,16.18,7303,0
+BSET.US,D,20230721,000000,16.35,16.3899,16.1475,16.24,5201,0
+BSET.US,D,20230724,000000,16.17,16.7,16.17,16.48,9795,0
+BSET.US,D,20230725,000000,16.45,17.17,16.45,17.03,27503,0
+BSET.US,D,20230726,000000,16.97,17.43,16.87,17.04,23056,0
+BSET.US,D,20230727,000000,17.04,17.26,16.76,16.99,25537,0
+BSET.US,D,20230728,000000,17.22,17.2599,16.85,17,29754,0
+BSET.US,D,20230731,000000,16.95,17.8,16.95,17.6,31202,0
+BSET.US,D,20230801,000000,17.54,17.8699,17.09,17.12,16595,0
+BSET.US,D,20230802,000000,17.3,17.3,16.8701,16.9,10327,0
+BSET.US,D,20230803,000000,16.88,17.49,16.87,17.4,32809,0
+BSET.US,D,20230804,000000,17.6,17.7399,17.4,17.43,10287,0
+BSET.US,D,20230807,000000,17.485,17.72,17.46,17.5,12046,0
+BSET.US,D,20230808,000000,17.31,17.64,17,17.64,10757,0
+BSET.US,D,20230809,000000,17.52,17.72,17.3393,17.5,23997,0
+BSET.US,D,20230810,000000,17.39,17.59,17.1,17.3,8647,0
+BSET.US,D,20230811,000000,17.3,17.325,17.07,17.07,9082,0
+BSET.US,D,20230814,000000,17.07,17.193,16.1,16.55,18919,0
+BSET.US,D,20230815,000000,16.52,17.47,16.14,16.45,10717,0
+BSET.US,D,20230816,000000,16.1339,16.24,15.83,16.02,10169,0
+BSET.US,D,20230817,000000,15.94,15.94,15.33,15.33,14982,0
+BSET.US,D,20230818,000000,15.64,15.79,15.12,15.12,31190,0
+BSET.US,D,20230821,000000,15.29,15.73,15,15.51,17289,0
+BSET.US,D,20230822,000000,15.475,15.5999,15.26,15.26,3030,0
+BSET.US,D,20230823,000000,15.4,15.69,15.38,15.6,8092,0
+BSET.US,D,20230824,000000,15.605,15.84,15.16,15.4,31911,0
+BSET.US,D,20230825,000000,15.46,15.79,15.41,15.53,5907,0
+BSET.US,D,20230828,000000,15.53,15.555,15.33,15.33,19617,0
+BSET.US,D,20230829,000000,15.44,15.44,15.26,15.26,4153,0
+BSET.US,D,20230830,000000,15.35,15.62,15.185,15.23,4010,0
+BSET.US,D,20230831,000000,15.48,15.61,15.2,15.25,11521,0
+BSET.US,D,20230901,000000,15.46,15.54,15.18,15.47,17408,0
+BSET.US,D,20230905,000000,15.41,15.5699,14.84,14.84,28608,0
+BSET.US,D,20230906,000000,14.46,15.7694,14.415,15.2,27651,0
+BSET.US,D,20230907,000000,14.91,15.49,14.26,14.41,61701,0
+BSET.US,D,20230908,000000,14.35,15,14.3,14.81,22040,0
+BSET.US,D,20230911,000000,14.98,14.98,14.22,14.29,18106,0
+BSET.US,D,20230912,000000,14.22,14.36,13.985,14.02,37406,0
+BSET.US,D,20230913,000000,13.98,14.05,13.83,13.83,25856,0
+BSET.US,D,20230914,000000,13.97,14.05,13.97,14.05,24722,0
+BSET.US,D,20230915,000000,14.16,14.57,13.75,13.79,49602,0
+BSET.US,D,20230918,000000,13.89,14.52,13.89,14.38,16161,0
+BSET.US,D,20230919,000000,14.26,14.64,13.81,13.82,21841,0
+BSET.US,D,20230920,000000,13.81,14.15,13.79,13.9,15719,0
+BSET.US,D,20230921,000000,13.8,14.2,13.8,14.15,7797,0
+BSET.US,D,20230922,000000,14.26,14.336,13.79,13.79,5364,0
+BSET.US,D,20230925,000000,13.77,14.1521,13.77,13.9,3310,0
+BSET.US,D,20230926,000000,13.82,14.16,13.8001,14.05,12837,0
+BSET.US,D,20230927,000000,14.05,14.55,14.02,14.15,11389,0
+BSET.US,D,20230928,000000,14.41,14.49,14.03,14.3,8852,0
+BSET.US,D,20230929,000000,14.3,14.65,13.75,14.65,48511,0
+BSET.US,D,20231002,000000,14.08,14.8,14.08,14.7,41593,0
+BSET.US,D,20231003,000000,14.62,15.14,14.5,14.86,81465,0
+BSET.US,D,20231004,000000,14.71,15.25,14.71,15.03,13852,0
+BSET.US,D,20231005,000000,15,15.2,14.925,15.2,16054,0
+BSET.US,D,20231006,000000,15.08,15.205,14.98,14.98,7720,0
+BSET.US,D,20231009,000000,14.95,15.15,14.89,14.93,67688,0
+BSET.US,D,20231010,000000,15.01,15.47,14.91,15.22,13369,0
+BSET.US,D,20231011,000000,15.25,15.35,14.9601,15.1,6320,0
+BSET.US,D,20231012,000000,15.13,15.27,14.9,15.04,33358,0
+BSET.US,D,20231013,000000,15,15.12,14.9101,15.06,5561,0
+BSET.US,D,20231016,000000,15.06,15.2273,14.815,15.15,72605,0
+BSET.US,D,20231017,000000,15.06,15.19,14.96,15.05,15790,0
+BSET.US,D,20231018,000000,15.05,15.18,14.91,15,70423,0
+BSET.US,D,20231019,000000,15.02,15.55,14.979,15.24,23811,0
+BSET.US,D,20231020,000000,15.21,15.21,14.98,15.2,7563,0
+BSET.US,D,20231023,000000,15.14,15.3689,14.85,15.02,27053,0
+BSET.US,D,20231024,000000,14.9625,15.115,14.88,14.93,5789,0
+BSET.US,D,20231025,000000,15.1,15.15,14.87,15.02,13422,0
+BSET.US,D,20231026,000000,15.01,15.01,14.9,14.94,15566,0
+BSET.US,D,20231027,000000,15.02,15.07,14.94,14.94,16707,0
+BSET.US,D,20231030,000000,15,15.11,14.95,15.07,55164,0
+BSET.US,D,20231031,000000,15.01,15.39,14.89,15.39,45513,0
+BSET.US,D,20231101,000000,15.29,15.77,15.1601,15.54,16811,0
+BSET.US,D,20231102,000000,15.54,15.99,15.4943,15.88,19535,0
+BSET.US,D,20231103,000000,16.03,16.395,15.65,16.3,29702,0
+BSET.US,D,20231106,000000,16.2,16.83,15.72,16.625,18949,0
+BSET.US,D,20231107,000000,16.58,16.6,15.92,15.92,20591,0
+BSET.US,D,20231108,000000,16.08,16.2184,15.29,15.29,14327,0
+BSET.US,D,20231109,000000,15.695,15.94,15.13,15.58,13878,0
+BSET.US,D,20231110,000000,15.6,15.83,15.09,15.59,21652,0
+BSET.US,D,20231113,000000,15.55,15.75,14.99,15.57,13011,0
+BSET.US,D,20231114,000000,15.83,16.47,15.83,16.24,13695,0
+BSET.US,D,20231115,000000,16.37,16.4762,16.08,16.22,17703,0
+BSET.US,D,20231116,000000,16.28,16.28,15.458,15.9,10821,0
+BSET.US,D,20231117,000000,16,16.27,15.02,16.22,15695,0
+BSET.US,D,20231120,000000,16.07,16.42,15.83,16.2,14197,0
+BSET.US,D,20231121,000000,16.32,16.64,15.76,16.3,15941,0
+BSET.US,D,20231122,000000,16.4,16.595,16.345,16.37,11331,0
+BSET.US,D,20231124,000000,16.51,16.64,16.2,16.63,8707,0
+BSET.US,D,20231127,000000,16.74,16.78,16.395,16.41,16347,0
+BSET.US,D,20231128,000000,16.48,16.63,16.0757,16.51,19476,0
+BSET.US,D,20231129,000000,16.7,16.86,16.48,16.63,14157,0
+BSET.US,D,20231130,000000,16.6435,16.65,16.435,16.52,6716,0
+BSET.US,D,20231201,000000,16.41,16.89,16.41,16.89,15969,0
+BSET.US,D,20231204,000000,16.72,17.37,16.72,17.26,13312,0
+BSET.US,D,20231205,000000,16.7575,17.52,16.7575,17.41,14003,0
+BSET.US,D,20231206,000000,17.56,17.665,17.25,17.28,19283,0
+BSET.US,D,20231207,000000,17.2,17.78,17.025,17.68,11954,0
+BSET.US,D,20231208,000000,17.7,17.79,17.41,17.79,12933,0
+BSET.US,D,20231211,000000,17.54,17.89,17.29,17.79,15338,0
+BSET.US,D,20231212,000000,17.5,17.56,16.59,16.6,16146,0
+BSET.US,D,20231213,000000,16.56,16.65,16,16.29,41723,0
+BSET.US,D,20231214,000000,16.64,16.92,16.395,16.58,13704,0
+BSET.US,D,20231215,000000,16.49,16.6,15.39,15.4,54527,0
+BSET.US,D,20231218,000000,15.38,15.74,15.07,15.63,40534,0
+BSET.US,D,20231219,000000,15.6,16.09,15.4062,15.61,17611,0
+BSET.US,D,20231220,000000,15.52,16.38,15.52,16.08,19213,0
+BSET.US,D,20231221,000000,16.14,16.425,16.0647,16.18,18036,0
+BSET.US,D,20231222,000000,16.29,16.74,16.0501,16.57,13597,0
+BSET.US,D,20231226,000000,16.55,16.55,16.21,16.35,8433,0
+BSET.US,D,20231227,000000,16.27,16.85,16.27,16.85,10080,0
+BSET.US,D,20231228,000000,16.5698,16.79,16.51,16.51,1879,0
+BSET.US,D,20231229,000000,16.42,16.795,16.42,16.6,6569,0
+BSET.US,D,20240102,000000,16.48,16.59,16,16.48,20150,0
+BSET.US,D,20240103,000000,16.5,16.53,15.6,15.6,18292,0
+BSET.US,D,20240104,000000,15.6,16.0007,15.23,15.4,18737,0
+BSET.US,D,20240105,000000,15.39,15.715,15.18,15.34,15173,0
+BSET.US,D,20240108,000000,15.55,15.5989,15.11,15.26,12610,0
+BSET.US,D,20240109,000000,15.15,15.28,14.78,15.13,29318,0
+BSET.US,D,20240110,000000,15,15.44,14.75,14.86,43615,0
+BSET.US,D,20240111,000000,14.86,15.235,14.63,15.15,29569,0
+BSET.US,D,20240112,000000,15.11,16,15.06,15.98,53076,0
+BSET.US,D,20240116,000000,15.95,16.085,15.29,15.71,39407,0
+BSET.US,D,20240117,000000,15.67,15.97,15.49,15.61,10089,0
+BSET.US,D,20240118,000000,15.55,16.145,15.26,15.31,9336,0
+BSET.US,D,20240119,000000,15.39,15.785,15.1707,15.77,14079,0
+BSET.US,D,20240122,000000,15.68,16.14,15.5501,15.98,16160,0
+BSET.US,D,20240123,000000,15.98,15.98,15.7,15.73,16264,0
+BSET.US,D,20240124,000000,15.4,15.865,15.214,15.3,12710,0
+BSET.US,D,20240125,000000,15.28,16.5,15.28,16.44,25520,0
+BSET.US,D,20240126,000000,15.94,16.47,15.94,16.19,8217,0
+BSET.US,D,20240129,000000,16.15,16.485,15.97,16.15,22926,0
+BSET.US,D,20240130,000000,16.15,16.15,15.61,16.01,13849,0
+BSET.US,D,20240131,000000,15.988,15.988,15.41,15.5,13731,0
+BSET.US,D,20240201,000000,15.595,16,15.56,15.89,13169,0
+BSET.US,D,20240202,000000,15.68,15.75,15.5789,15.75,15764,0
+BSET.US,D,20240205,000000,15.51,15.89,15.5,15.5,6199,0
+BSET.US,D,20240206,000000,15.5,15.6499,15.5,15.5,23132,0
+BSET.US,D,20240207,000000,15.5,15.65,15.32,15.32,7764,0
+BSET.US,D,20240208,000000,15.3,15.6,15.3,15.4,15238,0
+BSET.US,D,20240209,000000,15.34,15.625,15.18,15.18,14039,0
+BSET.US,D,20240212,000000,15.07,15.835,15.07,15.67,22758,0
+BSET.US,D,20240213,000000,15.48,15.77,15.19,15.23,12731,0
+BSET.US,D,20240214,000000,15.33,15.66,15.25,15.57,9937,0
+BSET.US,D,20240215,000000,15.33,15.6,15.18,15.47,8695,0
+BSET.US,D,20240216,000000,15.305,15.305,15.11,15.28,7760,0
+BSET.US,D,20240220,000000,15.2,15.49,15.2,15.36,52167,0
+BSET.US,D,20240221,000000,15.41,15.4494,15.36,15.36,17632,0
+BSET.US,D,20240222,000000,15.41,15.84,15.145,15.3,76139,0
+BSET.US,D,20240223,000000,15.615,15.83,15.42,15.8,7153,0
+BSET.US,D,20240226,000000,15.81,15.85,15.5,15.65,4114,0
+BSET.US,D,20240227,000000,15.63,15.96,15.47,15.87,12723,0
+BSET.US,D,20240228,000000,15.87,15.9218,15.47,15.5,13257,0
+BSET.US,D,20240229,000000,15.55,15.92,15.39,15.5,21539,0
+BSET.US,D,20240301,000000,15.59,15.82,15.49,15.67,19365,0
+BSET.US,D,20240304,000000,15.66,15.675,15.39,15.5,19051,0
+BSET.US,D,20240305,000000,15.42,15.6103,15.33,15.34,7184,0
+BSET.US,D,20240306,000000,15.34,15.49,15.33,15.46,11146,0
+BSET.US,D,20240307,000000,15.47,15.5754,15.31,15.46,15991,0
+BSET.US,D,20240308,000000,15.5,15.515,15.31,15.48,7458,0
+BSET.US,D,20240311,000000,15.35,15.3899,14.9601,15.34,11131,0
+BSET.US,D,20240312,000000,15.01,15.3,14.96,15.18,17164,0
+BSET.US,D,20240313,000000,15.06,15.2699,14.85,14.92,10893,0
+BSET.US,D,20240314,000000,14.82,14.895,14.74,14.84,8054,0
+BSET.US,D,20240315,000000,14.75,15,14.61,14.61,55602,0
+BSET.US,D,20240318,000000,14.65,14.84,14.6016,14.8,9930,0
+BSET.US,D,20240319,000000,14.75,14.99,14.75,14.75,7162,0
+BSET.US,D,20240320,000000,14.75,14.995,14.75,14.91,8649,0
+BSET.US,D,20240321,000000,14.97,15.49,14.97,15.21,10649,0
+BSET.US,D,20240322,000000,15.2141,15.4398,14.76,14.79,8309,0
+BSET.US,D,20240325,000000,14.8918,15.05,14.8218,14.99,10753,0
+BSET.US,D,20240326,000000,14.92,15.145,14.8,15.01,19520,0
+BSET.US,D,20240327,000000,15.0193,15.09,15.0193,15.09,3297,0
+BSET.US,D,20240328,000000,15.03,15.25,14.76,14.76,12400,0
+BSET.US,D,20240401,000000,14.75,15.03,14.75,14.75,9386,0
+BSET.US,D,20240402,000000,14.75,14.89,14.34,14.34,19794,0
+BSET.US,D,20240403,000000,14.25,14.55,14.07,14.34,21985,0
+BSET.US,D,20240404,000000,14.5,14.87,13.93,14.3,21320,0
+BSET.US,D,20240405,000000,14.42,14.61,14.01,14.18,8037,0
+BSET.US,D,20240408,000000,14.09,14.26,13.92,13.92,16341,0
+BSET.US,D,20240409,000000,13.92,14.17,13.85,13.85,18167,0
+BSET.US,D,20240410,000000,13.69,14.18,13.69,14.08,22264,0
+BSET.US,D,20240411,000000,14.02,14.17,13.81,13.99,6520,0
+BSET.US,D,20240412,000000,14.03,14.03,13.75,13.75,13613,0
+BSET.US,D,20240415,000000,13.7,14.06,13.42,13.42,18818,0
+BSET.US,D,20240416,000000,13.412,13.81,13.3,13.45,20864,0
+BSET.US,D,20240417,000000,13.595,13.79,13.32,13.32,14947,0
+BSET.US,D,20240418,000000,13.49,13.49,13.02,13.29,23253,0
+BSET.US,D,20240419,000000,13.05,13.365,13.05,13.12,9300,0
+BSET.US,D,20240422,000000,13.05,13.5,13.02,13.02,14999,0
+BSET.US,D,20240423,000000,13.325,13.41,13.11,13.4,5330,0
+BSET.US,D,20240424,000000,13.2,13.48,13.2,13.48,5442,0
+BSET.US,D,20240425,000000,13.42,13.47,13.255,13.47,9416,0
+BSET.US,D,20240426,000000,13.5,13.5312,13.12,13.12,11467,0
+BSET.US,D,20240429,000000,13.15,14.1,13.15,14.1,22626,0
+BSET.US,D,20240430,000000,13.96,14.18,13.75,13.98,15396,0
+BSET.US,D,20240501,000000,13.95,14.1,13.86,13.99,25075,0
+BSET.US,D,20240502,000000,13.959,14.1,13.67,13.82,18134,0
+BSET.US,D,20240503,000000,14.05,14.5,13.74,14.1,18155,0
+BSET.US,D,20240506,000000,14.08,14.64,14.0414,14.4,33603,0
+BSET.US,D,20240507,000000,14.24,14.54,14.1,14.18,13469,0
+BSET.US,D,20240508,000000,14.2513,14.3299,14.06,14.14,10919,0
+BSET.US,D,20240509,000000,14.14,14.5482,14.14,14.45,44141,0
+BSET.US,D,20240510,000000,14.59,14.6109,14.3,14.33,9319,0
+BSET.US,D,20240513,000000,14.34,14.5935,14.12,14.12,12727,0
+BSET.US,D,20240514,000000,14.11,14.25,13.985,14.04,6200,0
+BSET.US,D,20240515,000000,14.0001,14.19,14.0001,14.19,8261,0
+BSET.US,D,20240516,000000,13.88,14.14,13.88,14.13,20886,0
+BSET.US,D,20240517,000000,14.265,14.265,14,14,4302,0
+BSET.US,D,20240520,000000,14,14.5099,14,14.07,19903,0
+BSET.US,D,20240521,000000,14.1,14.2,14.07,14.11,18545,0
+BSET.US,D,20240522,000000,14.07,14.14,14.01,14.01,10545,0
+BSET.US,D,20240523,000000,14.02,14.3,14.01,14.22,18059,0
+BSET.US,D,20240524,000000,14.16,14.19,14.15,14.15,6319,0
+BSET.US,D,20240528,000000,14.15,14.57,13.892,14.54,56232,0
+BSET.US,D,20240529,000000,14.46,14.6299,14.13,14.16,11391,0
+BSET.US,D,20240530,000000,14.21,15,14.21,14.43,22521,0
+BSET.US,D,20240531,000000,14.61,15.1,14.47,15.01,13245,0
+BSET.US,D,20240603,000000,15.06,15.11,14.61,14.61,14587,0
+BSET.US,D,20240604,000000,14.92,15.01,14.66,14.9,7138,0
+BSET.US,D,20240605,000000,14.84,15.04,14.616,14.66,7455,0
+BSET.US,D,20240606,000000,14.57,14.6404,14.28,14.64,4366,0
+BSET.US,D,20240607,000000,14.33,14.76,14.16,14.16,4117,0
+BSET.US,D,20240610,000000,14.01,14.14,14,14.08,5103,0
+BSET.US,D,20240611,000000,14.03,14.1,13.99,13.99,8008,0
+BSET.US,D,20240612,000000,14.11,14.15,13.99,13.99,9110,0
+BSET.US,D,20240613,000000,13.99,14.295,13.99,14.06,7164,0
+BSET.US,D,20240614,000000,14,14.16,13.725,13.83,71080,0
+BSET.US,D,20240617,000000,13.26,14.42,13.25,14.38,92441,0
+BSET.US,D,20240618,000000,14.15,14.2033,13.8501,14.11,46822,0
+BSET.US,D,20240620,000000,13.97,14.1,13.7601,14.05,19302,0
+BSET.US,D,20240621,000000,13.97,14.05,13.97,14.05,18136,0
+BSET.US,D,20240624,000000,13.99,14.27,13.92,13.97,42087,0
+BSET.US,D,20240625,000000,13.91,14.45,13.85,14.18,48112,0
+BSET.US,D,20240626,000000,14.04,14.28,13.85,14.28,79654,0
+BSET.US,D,20240627,000000,14.12,14.5,13.91,14.41,62036,0
+BSET.US,D,20240628,000000,14.22,14.3,14.21,14.21,10256,0
+BSET.US,D,20240701,000000,14.14,14.26,13.64,13.8,56234,0
+BSET.US,D,20240702,000000,13.73,14.18,13.54,13.96,40047,0
+BSET.US,D,20240703,000000,13.96,14,13.96,13.97,2220,0
+BSET.US,D,20240705,000000,13.87,13.95,13.59,13.59,19541,0
+BSET.US,D,20240708,000000,13.54,13.54,13.26,13.26,15564,0
+BSET.US,D,20240709,000000,13.34,13.53,13.165,13.2,17672,0
+BSET.US,D,20240710,000000,13.48,13.9445,13.26,13.28,55541,0
+BSET.US,D,20240711,000000,13.23,13.95,13.23,13.95,51755,0
+BSET.US,D,20240712,000000,14.01,14.5,14.01,14.48,25101,0
+BSET.US,D,20240715,000000,14.34,14.66,13.99,13.99,35799,0
+BSET.US,D,20240716,000000,13.91,14.4152,13.81,13.81,18587,0
+BSET.US,D,20240717,000000,13.7,14.01,13.51,13.58,29798,0
+BSET.US,D,20240718,000000,13.51,13.9499,13.37,13.59,13004,0
+BSET.US,D,20240719,000000,13.5307,13.84,13.5307,13.83,8852,0
+BSET.US,D,20240722,000000,13.73,13.9999,13.44,13.53,16837,0
+BSET.US,D,20240723,000000,13.5,13.6499,13.33,13.35,21273,0
+BSET.US,D,20240724,000000,13.35,13.405,13.21,13.21,11617,0
+BSET.US,D,20240725,000000,13.2,13.5101,13.2,13.31,6214,0
+BSET.US,D,20240726,000000,13.34,13.49,13.34,13.45,6857,0
+BSET.US,D,20240729,000000,13.39,13.46,13.3,13.37,7686,0
+BSET.US,D,20240730,000000,13.4,13.48,13.33,13.36,5685,0
+BSET.US,D,20240731,000000,13.37,13.37,13.14,13.14,18395,0
+BSET.US,D,20240801,000000,13.11,13.2493,12.93,12.94,19643,0
+BSET.US,D,20240802,000000,12.85,13.0117,12.77,12.89,26704,0
+BSET.US,D,20240805,000000,12.51,12.98,12.5,12.93,15262,0
+BSET.US,D,20240806,000000,12.7029,13.03,12.7029,12.92,9170,0
+BSET.US,D,20240807,000000,12.9948,13.04,12.75,12.75,8968,0
+BSET.US,D,20240808,000000,12.76,13.06,12.105,12.36,47135,0
+BSET.US,D,20240809,000000,12.32,12.69,12.32,12.5,10021,0
+BSET.US,D,20240812,000000,12.5125,12.98,12.45,12.67,15435,0
+BSET.US,D,20240813,000000,12.525,12.9,12.33,12.81,9533,0
+BSET.US,D,20240814,000000,12.85,12.94,12.7,12.9,46346,0
+BSET.US,D,20240815,000000,12.82,13.05,12.8,12.83,17117,0
+BSET.US,D,20240816,000000,12.55,12.8718,12.54,12.7,9687,0
+BSET.US,D,20240819,000000,12.72,12.8599,12.72,12.75,5958,0
+BSET.US,D,20240820,000000,12.8,12.85,12.71,12.71,46861,0
+BSET.US,D,20240821,000000,12.7,12.9,12.7,12.9,7866,0
+BSET.US,D,20240822,000000,12.84,12.9353,12.78,12.83,10834,0
+BSET.US,D,20240823,000000,12.85,13.25,12.7204,13.24,25094,0
+BSET.US,D,20240826,000000,13.2501,13.39,13.13,13.21,19241,0
+BSET.US,D,20240827,000000,13.25,13.295,13.13,13.13,8584,0
+BSET.US,D,20240828,000000,13.2,13.6,13.2,13.56,37746,0
+BSET.US,D,20240829,000000,13.56,13.83,13.35,13.82,19440,0
+BSET.US,D,20240830,000000,13.9,14.19,13.9,14.16,18564,0
+BSET.US,D,20240903,000000,14,14.15,13.3869,13.93,7321,0
+BSET.US,D,20240904,000000,13.98,14.13,13.81,13.89,12074,0
+BSET.US,D,20240905,000000,13.84,14.04,13.6231,13.9,9104,0
+BSET.US,D,20240906,000000,13.84,13.959,13.634,13.79,8135,0
+BSET.US,D,20240909,000000,13.71,13.9,13.21,13.25,16071,0
+BSET.US,D,20240910,000000,13.35,13.67,13.14,13.25,7172,0
+BSET.US,D,20240911,000000,13.19,13.57,13.19,13.57,12277,0
+BSET.US,D,20240912,000000,13.49,13.64,13.38,13.4,13729,0
+BSET.US,D,20240913,000000,13.57,13.925,13.57,13.8,5125,0
+BSET.US,D,20240916,000000,13.76,14,13.6162,13.88,6815,0
+BSET.US,D,20240917,000000,14,14.3,14,14.15,11738,0
+BSET.US,D,20240918,000000,14.2995,14.95,14.2536,14.78,29467,0
+BSET.US,D,20240919,000000,14.97,15.14,14.8,14.8,12999,0
+BSET.US,D,20240920,000000,14.8,15,14.71,15,15333,0
+BSET.US,D,20240923,000000,14.92,14.92,14.7,14.76,25283,0
+BSET.US,D,20240924,000000,14.71,14.79,14.5631,14.79,8619,0
+BSET.US,D,20240925,000000,14.68,14.775,14.6,14.76,3463,0
+BSET.US,D,20240926,000000,14.92,14.92,14.61,14.9,2686,0
+BSET.US,D,20240927,000000,14.8699,14.9,14.6,14.9,2909,0
+BSET.US,D,20240930,000000,14.4,14.75,14.27,14.45,27671,0
+BSET.US,D,20241001,000000,14.31,14.48,14.16,14.37,7890,0
+BSET.US,D,20241002,000000,14.42,14.54,14,14,16398,0
+BSET.US,D,20241003,000000,14.19,14.25,13.9,13.93,7439,0
+BSET.US,D,20241004,000000,14.03,14.48,13.85,14.48,10110,0
+BSET.US,D,20241007,000000,14.31,14.7028,14.2,14.21,5980,0
+BSET.US,D,20241008,000000,14.1551,14.53,14.1,14.53,9315,0
+BSET.US,D,20241009,000000,14.68,14.9499,14.48,14.7,29970,0
+BSET.US,D,20241010,000000,14.51,14.51,13.845,13.95,32784,0
+BSET.US,D,20241011,000000,13.91,14.02,13.81,13.95,16247,0
+BSET.US,D,20241014,000000,14.5347,14.5347,13.9,13.95,19289,0
+BSET.US,D,20241015,000000,13.89,13.94,13.75,13.85,17767,0
+BSET.US,D,20241016,000000,13.93,13.97,13.7514,13.95,10461,0
+BSET.US,D,20241017,000000,13.9,14.23,13.8,14.23,13450,0
+BSET.US,D,20241018,000000,14.2,14.33,13.87,14.33,7403,0
+BSET.US,D,20241021,000000,14.21,14.29,13.79,14.11,19025,0
+BSET.US,D,20241022,000000,14.2,14.3,14.1511,14.3,7562,0
+BSET.US,D,20241023,000000,14.3803,14.42,14.12,14.21,16749,0
+BSET.US,D,20241024,000000,14.15,14.32,14.02,14.11,17783,0
+BSET.US,D,20241025,000000,14.025,14.19,13.95,13.95,22948,0
+BSET.US,D,20241028,000000,13.84,14.02,13.8,13.8,11935,0
+BSET.US,D,20241029,000000,13.825,14.11,13.815,14.11,2874,0
+BSET.US,D,20241030,000000,14.03,14.69,13.9171,14.08,13728,0
+BSET.US,D,20241031,000000,14.4,14.41,14.15,14.39,5994,0
+BSET.US,D,20241101,000000,14.2609,14.74,14.21,14.74,13351,0
+BSET.US,D,20241104,000000,14.77,15,14.2629,15,19657,0
+BSET.US,D,20241105,000000,14.71,14.94,14.66,14.84,11549,0
+BSET.US,D,20241106,000000,15.01,15.1234,14.7201,14.91,15300,0
+BSET.US,D,20241107,000000,15.04,15.2,15.04,15.2,9447,0
+BSET.US,D,20241108,000000,15.03,15.2,15.03,15.2,6279,0
+BSET.US,D,20241111,000000,15.23,15.23,14.88,15.115,3227,0
+BSET.US,D,20241112,000000,15,15.015,14.78,14.81,15243,0
+BSET.US,D,20241113,000000,14.981375,14.981375,14.79,14.83,10014,0
+BSET.US,D,20241114,000000,14.78,15.17,14.75,15.17,17224,0
+BSET.US,D,20241115,000000,14.76,14.78,14.33,14.61,15070,0
+BSET.US,D,20241118,000000,14.65,14.79,14.535,14.79,13151,0
+BSET.US,D,20241119,000000,14.75,14.75,14.39,14.39,5392,0
+BSET.US,D,20241120,000000,14.48,14.7171,14.2446,14.51,13041,0
+BSET.US,D,20241121,000000,14.37,14.6,14.24,14.39,6299,0
+BSET.US,D,20241122,000000,14.59,14.98,14.1,14.94,12710,0
+BSET.US,D,20241125,000000,15.1,15.38,14.8,15.27,20034,0
+BSET.US,D,20241126,000000,15.18,15.2,14.89,15.1,6273,0
+BSET.US,D,20241127,000000,15.24,15.25,14.75,15.08,11261,0
+BSET.US,D,20241129,000000,15.24,15.24,14.895,15.23,7998,0
+BSET.US,D,20241202,000000,15.2,15.45,15.16,15.37,10815,0
+BSET.US,D,20241203,000000,15.27,15.43,14.9742,15.3,16666,0
+BSET.US,D,20241204,000000,15,15.33,15,15.04,10058,0
+BSET.US,D,20241205,000000,14.97,14.97,14.6,14.62,17068,0
+BSET.US,D,20241206,000000,14.61,14.72,14.29,14.7,6921,0
+BSET.US,D,20241209,000000,14.68,14.93,14.56,14.71,9112,0
+BSET.US,D,20241210,000000,14.6585,14.81,14.53,14.53,7993,0
+BSET.US,D,20241211,000000,14.91,14.91,13.58,13.64,82837,0
+BSET.US,D,20241212,000000,13.64,14.27,13.64,14.25,10968,0
+BSET.US,D,20241213,000000,14.19,14.67,13.85,14.49,9657,0
+BSET.US,D,20241216,000000,13.7174,14.48,13.7174,14.23,9658,0
+BSET.US,D,20241217,000000,13.7201,14.02,13.7201,14.02,5362,0
+BSET.US,D,20241218,000000,13.92,14.2152,13.6301,13.78,20259,0
+BSET.US,D,20241219,000000,13.73,14.22,13.7037,13.86,9050,0
+BSET.US,D,20241220,000000,13.73,14,13.6501,14,12334,0
+BSET.US,D,20241223,000000,13.79,13.89,13.72,13.85,8926,0
+BSET.US,D,20241224,000000,13.8,14.04,13.74,13.9,5615,0
+BSET.US,D,20241226,000000,13.92,14.0243,13.6878,13.78,7359,0
+BSET.US,D,20241227,000000,13.73,13.91,13.66,13.86,9793,0
+BSET.US,D,20241230,000000,13.81,13.98,13.6926,13.85,10423,0
+BSET.US,D,20241231,000000,13.8,14.23,13.67,13.83,17889,0
+BSET.US,D,20250102,000000,13.78,14.07,13.78,14,15491,0
+BSET.US,D,20250103,000000,13.92,14.1,13.87,13.96,3478,0
+BSET.US,D,20250106,000000,13.995,14.2,13.66,13.85,13851,0
+BSET.US,D,20250107,000000,13.8,13.88,13.8,13.85,9949,0
+BSET.US,D,20250108,000000,13.92,13.97,13.85,13.96,4062,0
+BSET.US,D,20250110,000000,13.892,13.9,13.85,13.85,2777,0
+BSET.US,D,20250113,000000,13.75,13.91,13.6408,13.85,15051,0
+BSET.US,D,20250114,000000,13.96,14.17,13.8006,13.85,14175,0
+BSET.US,D,20250115,000000,13.85,13.9,13.8229,13.9,4067,0
+BSET.US,D,20250116,000000,13.883,14.37,13.8501,14.37,14726,0
+BSET.US,D,20250117,000000,14.14,14.47,13.85,13.86,12045,0
+BSET.US,D,20250121,000000,14.02,14.135,13.6649,13.86,11713,0
+BSET.US,D,20250122,000000,13.86,14.8,13.86,13.88,7751,0
+BSET.US,D,20250123,000000,14.24,14.35,14.19,14.35,3903,0
+BSET.US,D,20250124,000000,14.11,14.37,13.85,13.95,6961,0
+BSET.US,D,20250127,000000,13.62,13.94,13.62,13.85,12387,0
+BSET.US,D,20250128,000000,13.73,13.974,13.73,13.95,13625,0
+BSET.US,D,20250129,000000,13.86,14.19,13.63,14.19,30801,0
+BSET.US,D,20250130,000000,15.42,15.42,14.19,14.62,31081,0
+BSET.US,D,20250131,000000,14.25,15,13.76,14.56,124677,0
+BSET.US,D,20250203,000000,14.605,14.605,13.96,14.1,27661,0
+BSET.US,D,20250204,000000,14.1,14.2892,13.77,13.95,4314,0
+BSET.US,D,20250205,000000,14.11,14.8965,13.81,14.1,4878,0
+BSET.US,D,20250206,000000,13.93,14.2736,13.92,13.96,12316,0
+BSET.US,D,20250207,000000,13.9,14.32,13.82,14.15,6949,0
+BSET.US,D,20250210,000000,14.3,14.3,13.86,13.88,10315,0
+BSET.US,D,20250211,000000,14.0406,14.26,13.9211,14.16,10885,0
+BSET.US,D,20250212,000000,14,14.4,13.97,14.26,23016,0
+BSET.US,D,20250213,000000,14.25,14.85,14.25,14.79,12259,0
+BSET.US,D,20250214,000000,14.69,15.27,14.34,15.23,24790,0
+BSET.US,D,20250218,000000,14.93,15.4,14.6,15.4,22615,0
+BSET.US,D,20250219,000000,15.4,15.5,15.25,15.5,10336,0
+BSET.US,D,20250220,000000,15.5,15.53,15.2,15.53,19694,0
+BSET.US,D,20250221,000000,14.65,15.49,14.64,15.13,7309,0
+BSET.US,D,20250224,000000,15.15,15.15,14.93,14.93,6150,0
+BSET.US,D,20250225,000000,14.9,15.23,14.9,15.23,10396,0
+BSET.US,D,20250226,000000,15.25,15.65,15.09,15.55,15918,0
+BSET.US,D,20250227,000000,15.6,15.65,15.0868,15.61,18018,0
+BSET.US,D,20250228,000000,15.67,15.96,15.3988,15.8,30559,0
+BSET.US,D,20250303,000000,15.65,15.7,15.475,15.68,9358,0
+BSET.US,D,20250304,000000,15.31,15.71,15.03,15.38,7863,0
+BSET.US,D,20250305,000000,15.23,15.94,15.23,15.88,10581,0
+BSET.US,D,20250306,000000,15.56,15.93,15.4,15.74,10475,0
+BSET.US,D,20250307,000000,15.74,15.76,15.45,15.45,4569,0
+BSET.US,D,20250310,000000,15.41,15.83,15.26,15.6,23197,0
+BSET.US,D,20250311,000000,15.7,15.83,15.5363,15.75,34884,0
+BSET.US,D,20250312,000000,15.93,16,15.5946,15.98,23768,0
+BSET.US,D,20250313,000000,15.6,16.2,15.6,16.14,25001,0
+BSET.US,D,20250314,000000,16.11,16.13,15.06,15.09,35211,0
+BSET.US,D,20250317,000000,15.04,15.74,15.04,15.53,10524,0
+BSET.US,D,20250318,000000,15.72,15.98,15.6512,15.9,20816,0
+BSET.US,D,20250319,000000,15.72,16.04,15.5401,16.01,14318,0
+BSET.US,D,20250320,000000,16,16.15,15.89,16.15,25109,0
+BSET.US,D,20250321,000000,16.13,16.13,15.49,15.94,17704,0
+BSET.US,D,20250324,000000,15.83,15.99,15.47,15.98,8411,0
+BSET.US,D,20250325,000000,15.49,15.92,14.7701,15.19,21368,0
+BSET.US,D,20250326,000000,15.19,15.56,15.15,15.39,6968,0
+BSET.US,D,20250327,000000,15.29,15.95,15.29,15.75,24691,0
+BSET.US,D,20250328,000000,15.58,15.97,15.58,15.71,20455,0
+BSET.US,D,20250331,000000,15.71,15.8561,15.23,15.25,11986,0
+BSET.US,D,20250401,000000,15.35,15.685,15.1001,15.16,17742,0
+BSET.US,D,20250402,000000,15.03,15.8985,15.03,15.62,30778,0
+BSET.US,D,20250403,000000,15.65,15.84,14.78,15.38,55956,0
+BSET.US,D,20250404,000000,14.5,15.22,14.4949,15.22,18074,0
+BSET.US,D,20250407,000000,14.33,15.5,13.99,15.39,38230,0
+BSET.US,D,20250408,000000,15.16,15.7,13.96,14.77,36926,0
+BSET.US,D,20250409,000000,14.47,15.81,14.42,15.81,25104,0
+BSET.US,D,20250410,000000,15.86,15.94,15.1201,15.75,32730,0
+BSET.US,D,20250411,000000,15.92,16.59,15.8101,16.34,29068,0
+BSET.US,D,20250414,000000,16.69,17.09,16,16.95,26000,0
+BSET.US,D,20250415,000000,16.99,17.05,16.73,16.99,21012,0
+BSET.US,D,20250416,000000,16.82,18.89,16.82,18.8,63914,0
+BSET.US,D,20250417,000000,18.88,19.67,18.3405,18.7,51471,0
+BSET.US,D,20250421,000000,18.45,18.45,16.18,17.37,28602,0
+BSET.US,D,20250422,000000,17.64,18.0725,17.205,17.68,53215,0
+BSET.US,D,20250423,000000,17.95,18.17,17.6,17.87,29485,0
+BSET.US,D,20250424,000000,17.98,17.98,17.5128,17.87,43702,0
+BSET.US,D,20250425,000000,17.87,18.08,17.5187,17.77,31264,0
+BSET.US,D,20250428,000000,17.89,18.15,17.1,17.53,20362,0
+BSET.US,D,20250429,000000,17.47,17.725,17.3,17.53,39957,0
+BSET.US,D,20250430,000000,17.21,17.65,17.21,17.65,40296,0
+BSET.US,D,20250501,000000,17.41,17.85,17.34,17.61,15794,0
+BSET.US,D,20250502,000000,17.53,18.87,17.53,18.66,42745,0
+BSET.US,D,20250505,000000,18.45,18.6482,17.87,17.87,35575,0
+BSET.US,D,20250506,000000,17.92,17.925,17.21,17.29,13597,0
+BSET.US,D,20250507,000000,17.31,17.77,17.242,17.35,13279,0
+BSET.US,D,20250508,000000,17.16,17.76,17.16,17.46,19283,0
+BSET.US,D,20250509,000000,17.33,17.755,17.21,17.62,21159,0
+BSET.US,D,20250512,000000,18.12,18.12,17.32,17.32,33874,0
+BSET.US,D,20250513,000000,17.51,17.895,17.37,17.37,14407,0
+BSET.US,D,20250514,000000,17.27,18.0567,17.2132,17.67,26742,0
+BSET.US,D,20250515,000000,17.53,18.09,17.49,17.55,16623,0
+BSET.US,D,20250516,000000,17.19,17.967,17.18,17.3,18891,0
+BSET.US,D,20250519,000000,17.09,17.28,16.34,16.96,18436,0
+BSET.US,D,20250520,000000,16.84,17.34,16.44,17.05,16719,0
+BSET.US,D,20250521,000000,16.83,17.3683,16.79,17.07,13439,0
+BSET.US,D,20250522,000000,16.83,17.28,16.375,16.4,17818,0
+BSET.US,D,20250523,000000,16.49,16.74,16.01,16.49,13134,0
+BSET.US,D,20250527,000000,16.7,16.7,15.88,15.93,28107,0
+BSET.US,D,20250528,000000,16.04,16.6,15.955,16.56,20038,0
+BSET.US,D,20250529,000000,16.35,17.05,16.35,17.05,16908,0
+BSET.US,D,20250530,000000,16.99,17.5699,16.64,16.67,17928,0
+BSET.US,D,20250602,000000,16.78,16.95,16.3,16.37,20338,0
+BSET.US,D,20250603,000000,16.445,16.62,16.19,16.19,20171,0
+BSET.US,D,20250604,000000,16.05,16.8682,16.0361,16.24,27157,0
+BSET.US,D,20250605,000000,16.24,16.8263,16.2,16.69,18286,0
+BSET.US,D,20250606,000000,16.41,16.8099,16.22,16.22,15042,0
+BSET.US,D,20250609,000000,16.22,16.6006,15.9,15.9,23894,0
+BSET.US,D,20250610,000000,15.32,16.34,15.32,15.8,28053,0
+BSET.US,D,20250611,000000,15.77,16.35,15.77,16.08,24907,0
+BSET.US,D,20250612,000000,16.13,16.37,15.9201,16.09,27439,0
+BSET.US,D,20250613,000000,15.9,16.35,15.745,15.745,15285,0
+BSET.US,D,20250616,000000,15.8,15.93,15.41,15.47,23989,0
+BSET.US,D,20250617,000000,15.59,16.125,15.3435,15.49,32889,0
+BSET.US,D,20250618,000000,15.5,15.895,15.5,15.52,19237,0
+BSET.US,D,20250620,000000,15.84,15.91,15.44,15.6,27248,0
+BSET.US,D,20250623,000000,15.75,16.221,14.74,14.86,39613,0
+BSET.US,D,20250624,000000,14.74,14.9874,14.39,14.53,41291,0
+BSET.US,D,20250625,000000,14.69,14.69,14.325,14.66,30820,0
+BSET.US,D,20250626,000000,14.64,14.89,14.4,14.4,35608,0
+BSET.US,D,20250627,000000,14.57,15.08,14.13,14.26,943018,0
+BSET.US,D,20250630,000000,14.39,15.22,14.39,15.2,52279,0
+BSET.US,D,20250701,000000,15.22,15.79,15.1,15.57,27647,0
+BSET.US,D,20250702,000000,15.77,15.988,15.55,15.64,37667,0
+BSET.US,D,20250703,000000,15.67,16.252,15.65,16.1,22717,0
+BSET.US,D,20250707,000000,16.1,17.2,16.1,17.19,49493,0
+BSET.US,D,20250708,000000,17.05,17.19,16.185,16.22,61012,0
+BSET.US,D,20250709,000000,16.19,16.99,15.7301,16.99,93161,0
+BSET.US,D,20250710,000000,18.74,19.75,17.44,19.14,209639,0
+BSET.US,D,20250711,000000,18.8,19.41,17.94,18.3,96276,0
+BSET.US,D,20250714,000000,18.38,18.9209,18.12,18.71,42757,0
+BSET.US,D,20250715,000000,18.8,19.122,18.25,18.625,61874,0
+BSET.US,D,20250716,000000,18.93,18.93,18.005,18.5,49556,0
+BSET.US,D,20250717,000000,18.5,18.6,18.108,18.29,51432,0
+BSET.US,D,20250718,000000,18.41,18.67,18.35,18.58,36351,0
+BSET.US,D,20250721,000000,18.55,19.07,17.835,18.71,68158,0
+BSET.US,D,20250722,000000,18.67,19.39,18.46,19.02,84250,0
+BSET.US,D,20250723,000000,19.27,19.27,18.39,18.56,35288,0
+BSET.US,D,20250724,000000,18.53,18.67,18.16,18.23,30458,0
+BSET.US,D,20250725,000000,18.11,18.17,17.16,17.43,49566,0
+BSET.US,D,20250728,000000,17.52,17.905,17.1,17.28,27333,0
+BSET.US,D,20250729,000000,17.45,17.45,16.815,16.91,34412,0
+BSET.US,D,20250730,000000,16.87,17.85,16.1,16.24,32814,0
+BSET.US,D,20250731,000000,16.14,16.41,15.61,15.82,30700,0
+BSET.US,D,20250801,000000,15.83,15.83,15.36,15.57,22952,0
+BSET.US,D,20250804,000000,15.5,15.94,15.49,15.82,23644,0
+BSET.US,D,20250805,000000,16.02,16.02,15.6001,15.74,65126,0
+BSET.US,D,20250806,000000,15.88,16.3,15.6728,16.18,24844,0
+BSET.US,D,20250807,000000,16.18,16.22,15.965,16.19,15367,0
+BSET.US,D,20250808,000000,16.36,16.53,16.18,16.46,14348,0
+BSET.US,D,20250811,000000,16.41,16.5299,15.7501,16.05,22663,0
+BSET.US,D,20250812,000000,16.02,16.79,16.02,16.78,24404,0
+BSET.US,D,20250813,000000,16.79,17.46,16.775,17.39,21417,0
+BSET.US,D,20250814,000000,17.33,17.33,16.655,16.66,14627,0
+BSET.US,D,20250815,000000,16.66,16.66,16.1401,16.45,13157,0
+BSET.US,D,20250818,000000,16.51,16.51,16.112,16.26,16844,0
+BSET.US,D,20250819,000000,16.22,16.39,16.01,16.14,18855,0
+BSET.US,D,20250820,000000,15.99,16.21,15.96,16.13,11448,0
+BSET.US,D,20250821,000000,16.32,16.32,15.579,15.61,13582,0
+BSET.US,D,20250822,000000,15.59,16.23,15.55,16.15,46212,0
+BSET.US,D,20250825,000000,17.68,17.92,17.46,17.8,93242,0
+BSET.US,D,20250826,000000,17.65,17.8,17.04,17.04,29938,0
+BSET.US,D,20250827,000000,16.97,17.003,16.48,16.7,28139,0
+BSET.US,D,20250828,000000,16.87,17.0768,16.69,16.775,12427,0
+BSET.US,D,20250829,000000,16.91,17.05,16.725,16.82,19341,0
+BSET.US,D,20250902,000000,16.54,17,16.33,16.33,20071,0
+BSET.US,D,20250903,000000,16.6625,16.937,16.06,16.07,17690,0
+BSET.US,D,20250904,000000,16.47,16.84,16.25,16.84,11500,0
+BSET.US,D,20250905,000000,16.66,16.935,16.64,16.8,12503,0
+BSET.US,D,20250908,000000,16.91,16.91,16.85,16.85,5938,0
+BSET.US,D,20250909,000000,16.57,16.7844,16.4694,16.51,11256,0
+BSET.US,D,20250910,000000,16.55,16.61,16.36,16.535,9689,0
+BSET.US,D,20250911,000000,16.44,17.06,16.44,17.04,9241,0
+BSET.US,D,20250912,000000,16.895,17.12,16.275,16.37,12714,0
+BSET.US,D,20250915,000000,16.28,16.8655,16.265,16.33,25880,0
+BSET.US,D,20250916,000000,16.44,16.44,16.03,16.34,14540,0
+BSET.US,D,20250917,000000,16.25,16.445,16.01,16.07,22010,0
+BSET.US,D,20250918,000000,16.5,16.5,15.98,16.215,19121,0
+BSET.US,D,20250919,000000,16.05,16.32,15.88,16.16,110652,0
+BSET.US,D,20250922,000000,16.16,16.32,15.87,16.07,23723,0
+BSET.US,D,20250923,000000,16.05,16.05,15.27,15.4,34278,0
+BSET.US,D,20250924,000000,15.33,15.8431,15.33,15.45,32964,0
+BSET.US,D,20250925,000000,15.64,15.69,15.423501,15.545,15595,0
+BSET.US,D,20250926,000000,16.01,16.12,15.61,15.8,28032,0
+BSET.US,D,20250929,000000,16.01,16.01,15.5104,15.77,42698,0
+BSET.US,D,20250930,000000,15.69,15.9,15.545,15.64,16536,0
+BSET.US,D,20251001,000000,15.59,16.04,15.555,15.97,22163,0
+BSET.US,D,20251002,000000,16,16.2,15.52,15.56,17363,0
+BSET.US,D,20251003,000000,15.56,15.7775,15.45,15.6,20605,0
+BSET.US,D,20251006,000000,15.59,15.65,15.26,15.29,19901,0
+BSET.US,D,20251007,000000,15.46,16.22,15.4508,15.9,31870,0
+BSET.US,D,20251008,000000,16.33,17,15.97,16.81,92784,0
+BSET.US,D,20251009,000000,15.36,16.36,15.16,15.61,95597,0
+BSET.US,D,20251010,000000,15.58,15.94,15.38,15.55,49647,0
+BSET.US,D,20251013,000000,15.3561,15.99,15.35,15.48,23781,0
+BSET.US,D,20251014,000000,15.445,15.83,15.29,15.57,21775,0
+BSET.US,D,20251015,000000,15.8087,15.86,15.2801,15.5,19062,0
+BSET.US,D,20251016,000000,15.39,15.78,15.2,15.26,25389,0
+BSET.US,D,20251017,000000,15.36,15.69,15.03,15.24,39310,0
+BSET.US,D,20251020,000000,15.19,15.65,15.06,15.1,23171,0
+BSET.US,D,20251021,000000,15.17,15.2027,15.02,15.02,22007,0
+BSET.US,D,20251022,000000,15.11,15.47,15.02,15.46,35515,0
+BSET.US,D,20251023,000000,15.56,15.79,15.33,15.5,13221,0
+BSET.US,D,20251024,000000,15.51,15.61,15.22,15.29,11837,0
+BSET.US,D,20251027,000000,15.26,15.37,15.1,15.16,15201,0
+BSET.US,D,20251028,000000,15.28,15.35,15.11,15.11,19506,0
+BSET.US,D,20251029,000000,15.11,15.35,14.85,14.85,37885,0
+BSET.US,D,20251030,000000,14.85,14.95,14.4593,14.71,31063,0
+BSET.US,D,20251031,000000,14.58,14.9469,14.52,14.75,28033,0
+BSET.US,D,20251103,000000,14.68,14.76,14.59,14.75,14430,0
+BSET.US,D,20251104,000000,14.85,14.85,14.51,14.72,24024,0
+BSET.US,D,20251105,000000,14.63,15.2,14.5,15.18,24966,0
+BSET.US,D,20251106,000000,15.1331,15.1331,14.54,14.62,16319,0
+BSET.US,D,20251107,000000,14.62,14.67,14.5,14.57,24133,0
+BSET.US,D,20251110,000000,14.68,15.13,14.68,14.9,16687,0
+BSET.US,D,20251111,000000,14.8158,15.05,14.75,15.03,12446,0
+BSET.US,D,20251112,000000,15.09,15.165,14.45,14.45,83374,0
+BSET.US,D,20251113,000000,14.5,14.75,14.5,14.72,27329,0
+BSET.US,D,20251114,000000,14.37,14.76,14.37,14.74,24515,0
+BSET.US,D,20251117,000000,14.67,14.6906,14.47,14.58,22629,0
+BSET.US,D,20251118,000000,14.6,14.7,14.48,14.58,13057,0
+BSET.US,D,20251119,000000,14.52,14.63,14.4901,14.59,14995,0
+BSET.US,D,20251120,000000,14.7,14.7,14.4756,14.5,16571,0
+BSET.US,D,20251121,000000,14.52,15.32,14.52,15.32,41842,0
+BSET.US,D,20251124,000000,15.225,15.36,15.05,15.25,21205,0
+BSET.US,D,20251125,000000,15.235,15.7,15.11,15.7,20261,0
+BSET.US,D,20251126,000000,15.57,15.885,15.57,15.79,15050,0
+BSET.US,D,20251128,000000,15.92,15.92,15.025,15.53,20246,0
+BSET.US,D,20251201,000000,15.51,15.72,15.3579,15.62,11696,0
+BSET.US,D,20251202,000000,15.66,15.74,15.295,15.39,10213,0
+BSET.US,D,20251203,000000,15.51,15.72,15.4702,15.59,14436,0
+BSET.US,D,20251204,000000,15.6,16.02,15.505,15.61,25993,0
+BSET.US,D,20251205,000000,15.48,15.6,15.2,15.255,14367,0
+BSET.US,D,20251208,000000,15.23,15.44,15.02,15.02,20357,0
+BSET.US,D,20251209,000000,15.01,15.81,15.01,15.49,18131,0
+BSET.US,D,20251210,000000,15.36,16.44,15.36,16.44,95113,0
+BSET.US,D,20251211,000000,16.48,17.11,16.045,17.045,27673,0
+BSET.US,D,20251212,000000,17.14,17.14,16.705,16.96,19429,0
+BSET.US,D,20251215,000000,16.94,17.33,16.7421,17.28,27074,0
+BSET.US,D,20251216,000000,17.35,17.45,16.7669,17.42,20762,0
+BSET.US,D,20251217,000000,17.42,17.51,16.94,17.22,17230,0
+BSET.US,D,20251218,000000,17.17,17.38,16.8501,17.18,17405,0
+BSET.US,D,20251219,000000,17.17,17.65,16.8,17.64,61228,0
+BSET.US,D,20251222,000000,17.51,17.51,17.045,17.4,12982,0
+BSET.US,D,20251223,000000,17.41,17.64,17.265,17.44,14336,0
+BSET.US,D,20251224,000000,17.52,17.63,17.22,17.22,5509,0
+BSET.US,D,20251226,000000,17.26,17.355,16.946,17.12,11333,0
+BSET.US,D,20251229,000000,16.95,17,16.7,16.99,7488,0
+BSET.US,D,20251230,000000,17.04,17.12,16.9,16.9,8930,0
+BSET.US,D,20251231,000000,16.83,16.83,16.64,16.76,9459,0
+BSET.US,D,20260102,000000,16.89,17.1002,16.532,16.59,14969,0
+BSET.US,D,20260105,000000,16.54,16.625,16.33,16.34,7216,0
+BSET.US,D,20260106,000000,16.32,16.6396,15.965,16.43,11522,0
+BSET.US,D,20260107,000000,16.5,16.5,16,16.01,12839,0
+BSET.US,D,20260108,000000,15.9,16.65,15.9,16.4,5882,0
+BSET.US,D,20260109,000000,16.35,16.82,16.12,16.52,11797,0
+BSET.US,D,20260112,000000,16.56,16.93,16.35,16.63,9572,0
+BSET.US,D,20260113,000000,16.61,16.675,16.27,16.59,8296,0
+BSET.US,D,20260114,000000,16.61,16.95,16.545,16.87,8060,0
+BSET.US,D,20260115,000000,16.99,17.15,16.8,16.97,4883,0
+BSET.US,D,20260116,000000,17.24,17.41,16.84,17.01,17971,0
+BSET.US,D,20260120,000000,17.04,17.235,16.51,16.52,7707,0
+BSET.US,D,20260121,000000,16.62,17.06,16.36,16.95,7679,0
+BSET.US,D,20260122,000000,16.95,16.95,16.32,16.4,13063,0
+BSET.US,D,20260123,000000,16.43,16.731,15.78,15.84,9307,0
+BSET.US,D,20260126,000000,16.03,16.5787,15.765,15.83,18910,0
+BSET.US,D,20260127,000000,15.79,16.257,15.55,15.66,16220,0
+BSET.US,D,20260128,000000,15.66,15.775,15.19,15.27,14581,0
+BSET.US,D,20260129,000000,15.22,15.34,14.78,15.24,14483,0
+BSET.US,D,20260130,000000,15.05,16.01,15.0083,15.8,18991,0
+BSET.US,D,20260202,000000,15.73,16.11,15.665,15.8,24352,0
+BSET.US,D,20260203,000000,15.75,16.06,15.24,15.42,29671,0
+BSET.US,D,20260204,000000,15.27,16.09,15.27,15.95,17907,0
+BSET.US,D,20260205,000000,15.31,16.7951,15.31,15.9,37421,0
+BSET.US,D,20260206,000000,16.27,16.27,15.72,15.76,13931,0
+BSET.US,D,20260209,000000,15.85,16.1137,15.63,15.83,18177,0
+BSET.US,D,20260210,000000,16,16.32,16,16.01,23104,0
+BSET.US,D,20260211,000000,15.96,16.2714,15.75,15.76,19516,0
+BSET.US,D,20260212,000000,15.97,16.6199,15.915,16.2,52364,0
+BSET.US,D,20260213,000000,16.06,16.23,15.7,15.99,14070,0
+BSET.US,D,20260217,000000,16,16.1803,15.86,15.87,19523,0
+BSET.US,D,20260218,000000,15.92,15.92,14.94,14.96,19445,0
diff --git a/daily/us/nasdaq stocks/1/bslkw.us.txt b/daily/us/nasdaq stocks/1/bslkw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d8a524a99be49fc35794b3fc71ec19caa819bd39
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bslkw.us.txt	
@@ -0,0 +1,244 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSLKW.US,D,20240815,000000,0.1101,0.1101,0.11,0.11,299317,0
+BSLKW.US,D,20240822,000000,0.11,0.11,0.1,0.105,5925,0
+BSLKW.US,D,20240823,000000,0.1,0.1,0.05,0.05,443584,0
+BSLKW.US,D,20240826,000000,0.0525,0.0551,0.0501,0.0501,112177,0
+BSLKW.US,D,20240827,000000,0.05,0.0526,0.05,0.0526,5320,0
+BSLKW.US,D,20240828,000000,0.0799,0.099999,0.071,0.071,88274,0
+BSLKW.US,D,20240829,000000,0.071,0.071,0.0312,0.0655,62769,0
+BSLKW.US,D,20240830,000000,0.04,0.041,0.0397,0.04,11625,0
+BSLKW.US,D,20240905,000000,0.0401,0.0401,0.0401,0.0401,1079,0
+BSLKW.US,D,20240906,000000,0.0401,0.0401,0.0401,0.0401,467,0
+BSLKW.US,D,20240909,000000,0.03,0.03,0.0261,0.0262,3617,0
+BSLKW.US,D,20240910,000000,0.0265,0.0265,0.0261,0.0261,4664,0
+BSLKW.US,D,20240911,000000,0.0252,0.0253,0.0252,0.0253,400,0
+BSLKW.US,D,20240913,000000,0.0252,0.0252,0.0252,0.0252,43938,0
+BSLKW.US,D,20240923,000000,0.029899,0.03,0.026,0.03,6050,0
+BSLKW.US,D,20240926,000000,0.05,0.06,0.05,0.06,800,0
+BSLKW.US,D,20241004,000000,0.027,0.027,0.027,0.027,200,0
+BSLKW.US,D,20241008,000000,0.0451,0.0598,0.025,0.032501,5383,0
+BSLKW.US,D,20241010,000000,0.04,0.0401,0.04,0.0401,2015,0
+BSLKW.US,D,20241011,000000,0.03,0.03,0.03,0.03,519,0
+BSLKW.US,D,20241014,000000,0.025,0.025,0.025,0.025,23004,0
+BSLKW.US,D,20241015,000000,0.025,0.025,0.023,0.023,1320,0
+BSLKW.US,D,20241016,000000,0.022,0.022,0.0157,0.0199,115200,0
+BSLKW.US,D,20241024,000000,0.02,0.02,0.02,0.02,10007,0
+BSLKW.US,D,20241025,000000,0.0199,0.025968,0.0181,0.0181,54697,0
+BSLKW.US,D,20241028,000000,0.0161,0.0161,0.0161,0.0161,100,0
+BSLKW.US,D,20241030,000000,0.0162,0.025,0.0162,0.024,3017,0
+BSLKW.US,D,20241031,000000,0.0238,0.0238,0.02,0.02,32923,0
+BSLKW.US,D,20241101,000000,0.021399,0.021399,0.018099,0.018099,3460,0
+BSLKW.US,D,20241105,000000,0.025,0.03,0.023,0.03,20692,0
+BSLKW.US,D,20241107,000000,0.02,0.0252,0.02,0.0252,1206,0
+BSLKW.US,D,20241108,000000,0.025,0.039,0.02,0.036,14467,0
+BSLKW.US,D,20241111,000000,0.02805,0.0351,0.02,0.0351,1960,0
+BSLKW.US,D,20241112,000000,0.0335,0.0335,0.0299,0.03,101950,0
+BSLKW.US,D,20241115,000000,0.0184,0.0184,0.018,0.018,7095,0
+BSLKW.US,D,20241118,000000,0.024,0.024,0.024,0.024,999,0
+BSLKW.US,D,20241119,000000,0.0186,0.0186,0.0161,0.0162,13189,0
+BSLKW.US,D,20241121,000000,0.0162,0.0162,0.0102,0.0145,80808,0
+BSLKW.US,D,20241122,000000,0.0146,0.0182,0.0115,0.0119,25271,0
+BSLKW.US,D,20241129,000000,0.0297,0.07,0.015,0.034,144566,0
+BSLKW.US,D,20241202,000000,0.0598,0.0598,0.03,0.0349,34214,0
+BSLKW.US,D,20241203,000000,0.031,0.0448,0.031,0.0448,1800,0
+BSLKW.US,D,20241204,000000,0.03865,0.0391,0.03,0.03,129076,0
+BSLKW.US,D,20241205,000000,0.03,0.03,0.03,0.03,371,0
+BSLKW.US,D,20241213,000000,0.03,0.03,0.03,0.03,700,0
+BSLKW.US,D,20241216,000000,0.03,0.0309,0.03,0.0309,9680,0
+BSLKW.US,D,20241217,000000,0.0309,0.0309,0.0309,0.0309,500,0
+BSLKW.US,D,20241218,000000,0.0336,0.0336,0.0172,0.025,69062,0
+BSLKW.US,D,20241220,000000,0.02,0.02,0.02,0.02,3892,0
+BSLKW.US,D,20241224,000000,0.0396,0.04,0.0396,0.04,3400,0
+BSLKW.US,D,20241226,000000,0.0375,0.04,0.0358,0.0375,42031,0
+BSLKW.US,D,20241227,000000,0.03,0.0574,0.03,0.0421,267130,0
+BSLKW.US,D,20241230,000000,0.032,0.0574,0.0301,0.05,28846,0
+BSLKW.US,D,20241231,000000,0.0301,0.055,0.0301,0.055,23630,0
+BSLKW.US,D,20250103,000000,0.035,0.0423,0.0325,0.0419,4763,0
+BSLKW.US,D,20250106,000000,0.035,0.04,0.035,0.04,61681,0
+BSLKW.US,D,20250107,000000,0.04,0.04,0.04,0.04,14103,0
+BSLKW.US,D,20250108,000000,0.0404,0.0404,0.033,0.033,68855,0
+BSLKW.US,D,20250113,000000,0.05,0.05,0.0448,0.0448,901,0
+BSLKW.US,D,20250117,000000,0.049,0.0495,0.049,0.0494,440,0
+BSLKW.US,D,20250121,000000,0.0325,0.0325,0.0325,0.0325,843,0
+BSLKW.US,D,20250122,000000,0.040251,0.040251,0.0311,0.0311,3987,0
+BSLKW.US,D,20250123,000000,0.025,0.025,0.025,0.025,250,0
+BSLKW.US,D,20250124,000000,0.0255,0.0255,0.0255,0.0255,250,0
+BSLKW.US,D,20250128,000000,0.025,0.025,0.02,0.021,6126,0
+BSLKW.US,D,20250130,000000,0.0181,0.0181,0.0181,0.0181,1000,0
+BSLKW.US,D,20250205,000000,0.030177,0.030177,0.02,0.0201,27457,0
+BSLKW.US,D,20250207,000000,0.0191,0.0203,0.0184,0.019,55294,0
+BSLKW.US,D,20250213,000000,0.0269,0.06,0.0189,0.0511,1200696,0
+BSLKW.US,D,20250214,000000,0.0549,0.0549,0.035,0.0402,183529,0
+BSLKW.US,D,20250218,000000,0.057,0.0598,0.057,0.0598,30012,0
+BSLKW.US,D,20250219,000000,0.0411,0.0592,0.0411,0.0501,41830,0
+BSLKW.US,D,20250220,000000,0.04109,0.0599,0.04109,0.0598,6951,0
+BSLKW.US,D,20250221,000000,0.0505,0.0505,0.0498,0.0498,9350,0
+BSLKW.US,D,20250224,000000,0.051,0.0775,0.051,0.0549,30442,0
+BSLKW.US,D,20250225,000000,0.0454,0.0454,0.045,0.045,1200,0
+BSLKW.US,D,20250304,000000,0.050101,0.054163,0.0412,0.0429,6181,0
+BSLKW.US,D,20250305,000000,0.0403,0.0429,0.04,0.04,1563,0
+BSLKW.US,D,20250306,000000,0.040001,0.0433,0.0301,0.0433,3510,0
+BSLKW.US,D,20250311,000000,0.04,0.0499,0.04,0.045,4951,0
+BSLKW.US,D,20250313,000000,0.0399,0.0399,0.0399,0.0399,1000,0
+BSLKW.US,D,20250320,000000,0.0399,0.0399,0.0399,0.0399,500,0
+BSLKW.US,D,20250326,000000,0.041,0.0411,0.04,0.04,3076,0
+BSLKW.US,D,20250328,000000,0.03,0.03,0.03,0.03,8383,0
+BSLKW.US,D,20250331,000000,0.03,0.03,0.0251,0.03,2110,0
+BSLKW.US,D,20250401,000000,0.031239,0.031239,0.0311,0.0311,921,0
+BSLKW.US,D,20250402,000000,0.0251,0.0251,0.0251,0.0251,201,0
+BSLKW.US,D,20250403,000000,0.0251,0.0298,0.0251,0.0298,800,0
+BSLKW.US,D,20250404,000000,0.0251,0.0326,0.0251,0.0326,742,0
+BSLKW.US,D,20250407,000000,0.025,0.025,0.025,0.025,700,0
+BSLKW.US,D,20250411,000000,0.0498,0.05,0.0498,0.05,1921,0
+BSLKW.US,D,20250417,000000,0.0252,0.0252,0.0252,0.0252,2682,0
+BSLKW.US,D,20250502,000000,0.0255,0.0255,0.0255,0.0255,1921,0
+BSLKW.US,D,20250505,000000,0.0255,0.0334,0.0254,0.0334,11542,0
+BSLKW.US,D,20250506,000000,0.035,0.035,0.035,0.035,600,0
+BSLKW.US,D,20250508,000000,0.0254,0.0254,0.02,0.02,41523,0
+BSLKW.US,D,20250509,000000,0.05,0.05,0.0282,0.0282,4500,0
+BSLKW.US,D,20250512,000000,0.0251,0.0251,0.0251,0.0251,11611,0
+BSLKW.US,D,20250513,000000,0.0255,0.0255,0.0255,0.0255,900,0
+BSLKW.US,D,20250514,000000,0.0388,0.05,0.023,0.0251,26833,0
+BSLKW.US,D,20250515,000000,0.0451,0.055,0.0335,0.0335,8337,0
+BSLKW.US,D,20250516,000000,0.0315,0.0499,0.0171,0.02,23204,0
+BSLKW.US,D,20250521,000000,0.0211,0.0211,0.0211,0.0211,1152,0
+BSLKW.US,D,20250522,000000,0.021,0.0216,0.0204,0.0216,3200,0
+BSLKW.US,D,20250528,000000,0.0213,0.0213,0.016,0.02,18584,0
+BSLKW.US,D,20250529,000000,0.0199,0.0199,0.0171,0.0171,900,0
+BSLKW.US,D,20250530,000000,0.0275,0.04,0.0206,0.0206,155873,0
+BSLKW.US,D,20250602,000000,0.0206,0.026,0.02,0.02,66725,0
+BSLKW.US,D,20250603,000000,0.03,0.03,0.0207,0.0207,2374,0
+BSLKW.US,D,20250604,000000,0.03,0.03,0.029541,0.03,28085,0
+BSLKW.US,D,20250605,000000,0.032,0.032,0.023,0.023,177133,0
+BSLKW.US,D,20250606,000000,0.0208,0.022,0.0207,0.0208,7860,0
+BSLKW.US,D,20250609,000000,0.0207,0.0298,0.0207,0.0207,4900,0
+BSLKW.US,D,20250610,000000,0.0208,0.0309,0.0207,0.03,4319,0
+BSLKW.US,D,20250611,000000,0.0211,0.0318,0.0211,0.0318,600,0
+BSLKW.US,D,20250612,000000,0.0207,0.0313,0.0207,0.0313,2150,0
+BSLKW.US,D,20250613,000000,0.03,0.0307,0.0225,0.03,25225,0
+BSLKW.US,D,20250616,000000,0.03,0.0306,0.0272,0.027201,5807,0
+BSLKW.US,D,20250617,000000,0.0272,0.0272,0.0209,0.0209,4025,0
+BSLKW.US,D,20250620,000000,0.0207,0.0207,0.0207,0.0207,980,0
+BSLKW.US,D,20250623,000000,0.0216,0.0216,0.0216,0.0216,1300,0
+BSLKW.US,D,20250624,000000,0.0282,0.0282,0.0216,0.0217,28875,0
+BSLKW.US,D,20250625,000000,0.0217,0.0275,0.0216,0.027,6075,0
+BSLKW.US,D,20250626,000000,0.027001,0.0271,0.0216,0.0217,35790,0
+BSLKW.US,D,20250630,000000,0.0216,0.0268,0.0216,0.0259,4491,0
+BSLKW.US,D,20250701,000000,0.0249,0.0249,0.0218,0.0249,2110,0
+BSLKW.US,D,20250703,000000,0.0247,0.027,0.0223,0.0257,11451,0
+BSLKW.US,D,20250707,000000,0.0221,0.023036,0.0221,0.023036,1616,0
+BSLKW.US,D,20250708,000000,0.027,0.0367,0.0218,0.035,134015,0
+BSLKW.US,D,20250709,000000,0.035,0.035,0.03,0.03,970,0
+BSLKW.US,D,20250710,000000,0.0301,0.0302,0.03,0.03,104584,0
+BSLKW.US,D,20250711,000000,0.03,0.0301,0.03,0.03,48844,0
+BSLKW.US,D,20250714,000000,0.03,0.03,0.03,0.03,400,0
+BSLKW.US,D,20250717,000000,0.063,0.0975,0.0451,0.05,815493,0
+BSLKW.US,D,20250718,000000,0.048,0.04821,0.0306,0.0335,87569,0
+BSLKW.US,D,20250721,000000,0.0302,0.033499,0.0302,0.0302,12543,0
+BSLKW.US,D,20250722,000000,0.03,0.0317,0.022,0.0222,131758,0
+BSLKW.US,D,20250723,000000,0.0249,0.0251,0.022,0.025,87950,0
+BSLKW.US,D,20250724,000000,0.025,0.0303,0.025,0.027,27000,0
+BSLKW.US,D,20250725,000000,0.0251,0.0335,0.0245,0.028,104000,0
+BSLKW.US,D,20250728,000000,0.0279,0.0279,0.0245,0.0279,7478,0
+BSLKW.US,D,20250729,000000,0.0245,0.0326,0.0245,0.0317,157057,0
+BSLKW.US,D,20250730,000000,0.029,0.0325,0.0288,0.029,46409,0
+BSLKW.US,D,20250731,000000,0.032,0.032,0.0291,0.0294,45267,0
+BSLKW.US,D,20250804,000000,0.028,0.0287,0.028,0.028,38280,0
+BSLKW.US,D,20250806,000000,0.027,0.027,0.027,0.027,13690,0
+BSLKW.US,D,20250807,000000,0.0291,0.0291,0.0291,0.0291,431,0
+BSLKW.US,D,20250808,000000,0.027,0.0289,0.025,0.025,3200,0
+BSLKW.US,D,20250811,000000,0.0251,0.0251,0.0251,0.0251,5374,0
+BSLKW.US,D,20250812,000000,0.0251,0.0287,0.0251,0.0252,62402,0
+BSLKW.US,D,20250813,000000,0.05,0.1489,0.04,0.109,5637540,0
+BSLKW.US,D,20250814,000000,0.061,0.072,0.051,0.057,808747,0
+BSLKW.US,D,20250815,000000,0.0512,0.0986,0.0512,0.06,1260216,0
+BSLKW.US,D,20250818,000000,0.059998,0.06,0.05,0.051,204039,0
+BSLKW.US,D,20250819,000000,0.0501,0.0799,0.05,0.053,724714,0
+BSLKW.US,D,20250820,000000,0.0501,0.0649,0.05,0.0609,213573,0
+BSLKW.US,D,20250821,000000,0.06,0.0696,0.0531,0.0569,110128,0
+BSLKW.US,D,20250822,000000,0.0533,0.0605,0.0531,0.054,171538,0
+BSLKW.US,D,20250825,000000,0.0532,0.055583,0.04,0.049999,181263,0
+BSLKW.US,D,20250826,000000,0.0422,0.0544,0.0422,0.0544,11441,0
+BSLKW.US,D,20250827,000000,0.05,0.052999,0.0423,0.048,28107,0
+BSLKW.US,D,20250828,000000,0.0423,0.0478,0.0378,0.0384,88340,0
+BSLKW.US,D,20250829,000000,0.0377,0.043899,0.0377,0.043899,23176,0
+BSLKW.US,D,20250902,000000,0.049,0.049,0.039,0.0431,10694,0
+BSLKW.US,D,20250903,000000,0.0401,0.049799,0.0401,0.049799,4038,0
+BSLKW.US,D,20250904,000000,0.0516,0.06,0.0432,0.0454,325672,0
+BSLKW.US,D,20250905,000000,0.0521,0.0546,0.0444,0.051,30551,0
+BSLKW.US,D,20250908,000000,0.0457,0.0599,0.04,0.041,81220,0
+BSLKW.US,D,20250909,000000,0.0412,0.0497,0.0407,0.0407,28273,0
+BSLKW.US,D,20250910,000000,0.0411,0.0488,0.0391,0.0392,70605,0
+BSLKW.US,D,20250911,000000,0.0431,0.0431,0.0431,0.0431,120,0
+BSLKW.US,D,20250912,000000,0.04,0.04,0.0349,0.0372,19741,0
+BSLKW.US,D,20250915,000000,0.0397,0.0397,0.0372,0.0372,115395,0
+BSLKW.US,D,20250916,000000,0.0334,0.05,0.0334,0.045,44915,0
+BSLKW.US,D,20250917,000000,0.045,0.0451,0.045,0.045,26964,0
+BSLKW.US,D,20250918,000000,0.045,0.0476,0.045,0.045,15233,0
+BSLKW.US,D,20250919,000000,0.0457,0.05,0.0457,0.0461,13889,0
+BSLKW.US,D,20250922,000000,0.0403,0.0497,0.0401,0.049,14330,0
+BSLKW.US,D,20250923,000000,0.0486,0.0486,0.0406,0.0467,15267,0
+BSLKW.US,D,20250924,000000,0.0411,0.0481,0.0375,0.0457,149669,0
+BSLKW.US,D,20250925,000000,0.0385,0.0449,0.0385,0.0424,12400,0
+BSLKW.US,D,20250926,000000,0.0378,0.0425,0.0378,0.0425,10605,0
+BSLKW.US,D,20250929,000000,0.0377,0.042299,0.0375,0.039849,6749,0
+BSLKW.US,D,20250930,000000,0.0418,0.0419,0.04,0.04,5952,0
+BSLKW.US,D,20251001,000000,0.041799,0.0418,0.038,0.0418,20530,0
+BSLKW.US,D,20251002,000000,0.0386,0.0409,0.0386,0.0401,25466,0
+BSLKW.US,D,20251003,000000,0.0388,0.0394,0.0375,0.0375,7167,0
+BSLKW.US,D,20251006,000000,0.0376,0.0387,0.0375,0.0375,13122,0
+BSLKW.US,D,20251007,000000,0.0379,0.0412,0.0378,0.0381,43264,0
+BSLKW.US,D,20251008,000000,0.0418,0.0418,0.038,0.038,1288,0
+BSLKW.US,D,20251009,000000,0.0418,0.0418,0.0382,0.0382,500,0
+BSLKW.US,D,20251010,000000,0.0383,0.0409,0.0376,0.0376,6229,0
+BSLKW.US,D,20251013,000000,0.0398,0.0398,0.0377,0.0388,5401,0
+BSLKW.US,D,20251014,000000,0.0397,0.0397,0.038,0.038,2771,0
+BSLKW.US,D,20251015,000000,0.039599,0.039599,0.038,0.038,551,0
+BSLKW.US,D,20251016,000000,0.0397,0.0419,0.0375,0.0375,49092,0
+BSLKW.US,D,20251017,000000,0.0378,0.0398,0.0378,0.039,8731,0
+BSLKW.US,D,20251020,000000,0.0377,0.0377,0.0377,0.0377,3614,0
+BSLKW.US,D,20251021,000000,0.0378,0.0416,0.0378,0.0416,48945,0
+BSLKW.US,D,20251022,000000,0.038,0.038,0.032,0.0374,36096,0
+BSLKW.US,D,20251023,000000,0.0351,0.0351,0.035,0.035,4008,0
+BSLKW.US,D,20251024,000000,0.0366,0.0367,0.0331,0.0366,2889,0
+BSLKW.US,D,20251027,000000,0.0329,0.0329,0.0321,0.0325,47802,0
+BSLKW.US,D,20251028,000000,0.0328,0.0328,0.0328,0.0328,338,0
+BSLKW.US,D,20251029,000000,0.0325,0.0325,0.031,0.032,10783,0
+BSLKW.US,D,20251030,000000,0.0318,0.0322,0.0318,0.0322,6001,0
+BSLKW.US,D,20251031,000000,0.0314,0.0314,0.0314,0.0314,6729,0
+BSLKW.US,D,20251103,000000,0.0316,0.0316,0.0306,0.0311,18697,0
+BSLKW.US,D,20251105,000000,0.0306,0.0306,0.03,0.03,10000,0
+BSLKW.US,D,20251106,000000,0.0354,0.0354,0.0353,0.0354,25016,0
+BSLKW.US,D,20251107,000000,0.0312,0.0354,0.0311,0.0354,5030,0
+BSLKW.US,D,20251110,000000,0.0353,0.0353,0.0353,0.0353,11987,0
+BSLKW.US,D,20251111,000000,0.0353,0.035376,0.0317,0.035376,1000,0
+BSLKW.US,D,20251112,000000,0.0317,0.0317,0.0213,0.0249,168863,0
+BSLKW.US,D,20251113,000000,0.0247,0.0247,0.0247,0.0247,155,0
+BSLKW.US,D,20251114,000000,0.0247,0.025201,0.024,0.025,7095,0
+BSLKW.US,D,20251117,000000,0.0225,0.024,0.0206,0.021,25043,0
+BSLKW.US,D,20251118,000000,0.0205,0.02495,0.0205,0.02495,3500,0
+BSLKW.US,D,20251121,000000,0.0216,0.0217,0.0215,0.0217,42198,0
+BSLKW.US,D,20251124,000000,0.0249,0.0249,0.0227,0.0249,18000,0
+BSLKW.US,D,20251125,000000,0.0248,0.0249,0.024699,0.024699,4690,0
+BSLKW.US,D,20251126,000000,0.0249,0.0249,0.0249,0.0249,8006,0
+BSLKW.US,D,20251128,000000,0.0213,0.0241,0.02,0.020199,43975,0
+BSLKW.US,D,20251202,000000,0.0245,0.0249,0.0245,0.0249,10120,0
+BSLKW.US,D,20251203,000000,0.0203,0.0247,0.02,0.0247,21005,0
+BSLKW.US,D,20251205,000000,0.022401,0.0247,0.0202,0.0247,6093,0
+BSLKW.US,D,20251208,000000,0.0227,0.0245,0.0227,0.0245,2249,0
+BSLKW.US,D,20251209,000000,0.0206,0.0227,0.0205,0.0227,5000,0
+BSLKW.US,D,20251210,000000,0.0249,0.0249,0.02,0.0229,45772,0
+BSLKW.US,D,20251211,000000,0.0207,0.0235,0.0206,0.0231,33734,0
+BSLKW.US,D,20251212,000000,0.02073,0.0228,0.02073,0.0228,1305,0
+BSLKW.US,D,20251215,000000,0.02,0.02,0.02,0.02,1018,0
+BSLKW.US,D,20251216,000000,0.02,0.02,0.02,0.02,5000,0
+BSLKW.US,D,20251217,000000,0.02,0.0201,0.02,0.0201,10300,0
+BSLKW.US,D,20251218,000000,0.02,0.0219,0.02,0.0218,50105,0
+BSLKW.US,D,20251219,000000,0.02,0.02011,0.02,0.02,20603,0
+BSLKW.US,D,20251222,000000,0.0209,0.0218,0.0209,0.0218,7170,0
+BSLKW.US,D,20251223,000000,0.0209,0.0218,0.0155,0.0201,24200,0
+BSLKW.US,D,20251224,000000,0.016,0.016,0.016,0.016,7000,0
+BSLKW.US,D,20251229,000000,0.022,0.0237,0.0182,0.0237,39496,0
+BSLKW.US,D,20251230,000000,0.0237,0.0237,0.0201,0.0201,33700,0
+BSLKW.US,D,20251231,000000,0.02,0.0211,0.0165,0.016551,47000,0
+BSLKW.US,D,20260102,000000,0.0165,0.0237,0.0165,0.0213,164102,0
diff --git a/daily/us/nasdaq stocks/1/bsy.us.txt b/daily/us/nasdaq stocks/1/bsy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..89a7188c1dd9a3ba2df80c234d002fb104d1708d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bsy.us.txt	
@@ -0,0 +1,1358 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSY.US,D,20200923,000000,27.8198,33.2762,26.8281,33.2762,7985600.6284572,0
+BSY.US,D,20200924,000000,29.9963,33.2861,29.9664,31.7949,706427.74002902,0
+BSY.US,D,20200925,000000,31.1097,35.0239,30.8013,34.5679,338090.32510428,0
+BSY.US,D,20200928,000000,34.9142,35.1236,30.1061,31.9146,800527.34672029,0
+BSY.US,D,20200929,000000,30.6119,31.8847,28.4562,29.8268,576491.16638486,0
+BSY.US,D,20200930,000000,29.8268,31.1984,28.8651,31.1984,382101.58512345,0
+BSY.US,D,20201001,000000,31.2781,32.7783,29.0527,30.3056,317847.07027381,0
+BSY.US,D,20201002,000000,28.9928,30.2457,28.964,29.9764,140953.92473546,0
+BSY.US,D,20201005,000000,30.2058,30.3056,29.3101,29.727,363752.03149512,0
+BSY.US,D,20201006,000000,29.9565,30.126,29.3101,29.9963,511171.0060202,0
+BSY.US,D,20201007,000000,29.8168,30.2946,29.4935,29.8766,242001.78078196,0
+BSY.US,D,20201008,000000,29.9066,30.5529,29.6242,30.1759,455498.79714805,0
+BSY.US,D,20201009,000000,30.3655,30.6916,29.8068,30.1958,144735.31220739,0
+BSY.US,D,20201012,000000,30.6517,32.2408,30.2457,31.9744,195858.22724402,0
+BSY.US,D,20201013,000000,31.8647,34.6079,31.6962,34.0692,97466.966319634,0
+BSY.US,D,20201014,000000,34.5879,38.7845,34.0792,36.9332,690019.00457291,0
+BSY.US,D,20201015,000000,37.2892,39.6353,34.941,38.9391,269788.7632705,0
+BSY.US,D,20201016,000000,39.2364,40.1262,38.9491,39.7341,204297.17733379,0
+BSY.US,D,20201019,000000,39.376,39.6653,36.4643,37.5775,335854.7752468,0
+BSY.US,D,20201020,000000,37.4688,40.558,37.4688,37.9845,630168.42269362,0
+BSY.US,D,20201021,000000,38.3327,39.6753,35.5904,37.4688,269085.01618531,0
+BSY.US,D,20201022,000000,37.6174,38.6,35.1735,35.2733,274614.74399421,0
+BSY.US,D,20201023,000000,35.2932,36.5141,35.1565,36.2358,179208.89449383,0
+BSY.US,D,20201026,000000,35.9775,37.1606,35.345,36.186,148897.64539494,0
+BSY.US,D,20201027,000000,36.5938,36.7535,35.0786,35.323,210850.44613123,0
+BSY.US,D,20201028,000000,34.944,35.323,33.1176,33.9794,260413.48871126,0
+BSY.US,D,20201029,000000,34.2887,35.0239,33.0477,34.6079,226085.26728999,0
+BSY.US,D,20201030,000000,34.2987,36.156,34.2787,34.8353,156735.10224952,0
+BSY.US,D,20201102,000000,35.1933,37.2403,34.4582,35.5505,149525.20333698,0
+BSY.US,D,20201103,000000,35.5804,36.6238,35.0239,35.7301,92468.557535168,0
+BSY.US,D,20201104,000000,35.76,35.8288,34.0194,35.1835,135957.52092846,0
+BSY.US,D,20201105,000000,35.7401,37.5087,35.7301,36.4544,100290.97705887,0
+BSY.US,D,20201106,000000,35.8099,37.1904,35.8099,36.6938,152153.72877479,0
+BSY.US,D,20201109,000000,37.5875,38.2428,36.7185,37.5974,119039.52119989,0
+BSY.US,D,20201110,000000,38.0343,38.0343,35.0836,36.8732,158935.5650016,0
+BSY.US,D,20201111,000000,35.0936,36.8582,31.8049,33.771,747828.51940746,0
+BSY.US,D,20201112,000000,33.0178,33.1375,30.94,32.0433,1021296.4162999,0
+BSY.US,D,20201113,000000,31.2482,32.978,31.1484,32.8882,3589586.3165498,0
+BSY.US,D,20201116,000000,33.0477,34.7665,32.7883,34.2787,718751.33392943,0
+BSY.US,D,20201117,000000,34.2787,35.2733,33.771,35.1436,686336.86348481,0
+BSY.US,D,20201118,000000,35.2733,35.9086,32.7076,33.9495,715280.71796236,0
+BSY.US,D,20201119,000000,33.8997,35.1835,33.5834,34.8942,675475.90063464,0
+BSY.US,D,20201120,000000,34.8942,35.9086,34.7565,35.323,614178.7275247,0
+BSY.US,D,20201123,000000,35.8787,36.0463,34.3285,34.9142,608278.07888744,0
+BSY.US,D,20201124,000000,34.8842,35.8986,34.8622,35.353,192713.42011267,0
+BSY.US,D,20201125,000000,35.4029,35.9086,34.8942,35.4417,214701.0053252,0
+BSY.US,D,20201127,000000,35.4029,35.77,35.1036,35.2733,57547.865277229,0
+BSY.US,D,20201130,000000,35.383,35.7001,34.3785,35.0438,416767.64524516,0
+BSY.US,D,20201201,000000,35.363,35.6204,34.5481,34.8752,376536.77020917,0
+BSY.US,D,20201202,000000,34.7965,34.7965,33.8897,34.2588,182110.09686493,0
+BSY.US,D,20201203,000000,34.3385,34.6388,32.7983,33.1475,258812.51421692,0
+BSY.US,D,20201204,000000,33.2572,34.6388,32.8682,33.9704,506138.51261908,0
+BSY.US,D,20201207,000000,33.9605,34.0004,33.0178,33.753,256913.80057115,0
+BSY.US,D,20201208,000000,33.6931,34.1799,33.366,34.1301,889339.82787421,0
+BSY.US,D,20201209,000000,34.3894,35.5724,33.6233,35.335,453277.28213273,0
+BSY.US,D,20201210,000000,35.2653,36.2887,34.4892,36.0593,242387.73894121,0
+BSY.US,D,20201211,000000,35.762,36.6668,35.4049,36.2787,201929.29896458,0
+BSY.US,D,20201214,000000,36.3277,36.7465,34.8173,36.0493,545018.03285332,0
+BSY.US,D,20201215,000000,35.8209,36.3406,33.738,34.4094,434614.9520221,0
+BSY.US,D,20201216,000000,34.3894,35.6722,33.5734,35.4637,240394.79135527,0
+BSY.US,D,20201217,000000,35.385,36.9739,34.8572,36.5271,168686.77283283,0
+BSY.US,D,20201218,000000,36.6568,37.6513,35.9306,37.2044,284432.1160813,0
+BSY.US,D,20201221,000000,36.8362,38.3974,36.2987,37.2643,240431.88343811,0
+BSY.US,D,20201222,000000,37.1156,38.6558,36.3674,38.6458,209179.29742613,0
+BSY.US,D,20201223,000000,38.4871,39.2722,37.6513,39.2623,258938.82779632,0
+BSY.US,D,20201224,000000,39.3122,39.6812,37.5037,38.2677,70145.138599651,0
+BSY.US,D,20201228,000000,38.6857,38.974,36.9162,37.8887,174265.62258926,0
+BSY.US,D,20201229,000000,37.8887,38.6298,37.1546,38.3376,184417.82591062,0
+BSY.US,D,20201230,000000,38.2677,39.6313,37.6284,39.6214,188475.90027073,0
+BSY.US,D,20201231,000000,39.3919,40.9431,38.8144,40.2867,392864.30407853,0
+BSY.US,D,20210104,000000,41.5207,44.3836,39.5216,40.4553,390455.32367158,0
+BSY.US,D,20210105,000000,41.0628,42.573,39.2722,42.563,296577.2669886,0
+BSY.US,D,20210106,000000,42.2449,45.1347,40.8733,43.7571,343478.70200289,0
+BSY.US,D,20210107,000000,44.7127,46.0953,44.2539,46.0854,242221.32581281,0
+BSY.US,D,20210108,000000,48.3118,51.2455,47.4968,47.845,371647.63269577,0
+BSY.US,D,20210111,000000,47.5168,50.4205,47.049,48.8784,297255.95185564,0
+BSY.US,D,20210112,000000,49.6056,53.5338,48.7786,52.9961,462748.79560959,0
+BSY.US,D,20210113,000000,52.7268,53.5488,51.0769,51.7142,352571.27474158,0
+BSY.US,D,20210114,000000,52.1413,54.3158,50.8075,52.3697,838200.87301797,0
+BSY.US,D,20210115,000000,51.9826,52.2998,48.3018,51.2854,641573.73692163,0
+BSY.US,D,20210119,000000,51.3253,51.4848,48.2928,50.222,731194.22398815,0
+BSY.US,D,20210120,000000,49.7253,50.3777,46.5911,47.3582,573103.75698199,0
+BSY.US,D,20210121,000000,44.6729,45.5377,42.6628,43.9865,1925085.1141722,0
+BSY.US,D,20210122,000000,43.371,46.1531,42.0364,45.5975,3611523.7773261,0
+BSY.US,D,20210125,000000,45.7073,46.8155,41.6204,42.8324,1100093.032599,0
+BSY.US,D,20210126,000000,43.6084,43.6184,41.8688,41.9585,769585.53221316,0
+BSY.US,D,20210127,000000,41.3312,42.9022,39.0748,39.1436,895623.42720454,0
+BSY.US,D,20210128,000000,39.9476,43.6982,39.9476,41.2314,691512.71277365,0
+BSY.US,D,20210129,000000,41.2713,41.9087,38.6458,39.0738,614355.16554035,0
+BSY.US,D,20210201,000000,39.6812,42.6877,39.2822,42.4134,685818.5768138,0
+BSY.US,D,20210202,000000,43.1018,44.8803,42.4036,44.6529,609905.11808864,0
+BSY.US,D,20210203,000000,44.7027,45.9666,43.7761,45.3391,835839.00958111,0
+BSY.US,D,20210204,000000,45.787,46.6939,45.1047,46.0264,435162.31086613,0
+BSY.US,D,20210205,000000,46.7207,48.6988,46.1052,46.4215,548826.48752082,0
+BSY.US,D,20210208,000000,46.8205,47.6753,45.9965,46.0854,376959.82045126,0
+BSY.US,D,20210209,000000,45.6175,47.9317,44.8513,46.5412,383152.19330759,0
+BSY.US,D,20210210,000000,47,49.0679,46.1831,48.6309,708840.73039088,0
+BSY.US,D,20210211,000000,48.7586,49.3762,46.9501,47.4269,175297.18348762,0
+BSY.US,D,20210212,000000,47.3082,49.2763,45.7771,48.0244,226403.05621592,0
+BSY.US,D,20210216,000000,47.4071,49.4759,47.3881,48.2728,312588.01442075,0
+BSY.US,D,20210217,000000,47.4968,48.2528,45.9766,47.04,203842.0474525,0
+BSY.US,D,20210218,000000,47.2584,47.2584,44.3935,46.3318,197925.35899564,0
+BSY.US,D,20210219,000000,46.3318,48.1331,44.6748,46.7906,348755.80265299,0
+BSY.US,D,20210222,000000,45.9467,47.2884,44.7327,45.787,661955.33519619,0
+BSY.US,D,20210223,000000,43.6634,48.0144,42.4333,47.7651,818722.51708493,0
+BSY.US,D,20210224,000000,47.7452,49.7153,46.2578,49.4659,896513.63719262,0
+BSY.US,D,20210225,000000,48.9981,49.4659,45.787,46.4714,731089.96516072,0
+BSY.US,D,20210226,000000,47.6066,48.0744,43.7571,44.1142,237285.07132931,0
+BSY.US,D,20210301,000000,44.9402,46.3616,43.807,44.2539,567885.80316669,0
+BSY.US,D,20210302,000000,44.4035,46.6859,43.7801,45.7172,703407.24149962,0
+BSY.US,D,20210303,000000,46.1931,47.2684,44.6729,45.9167,650766.55853285,0
+BSY.US,D,20210304,000000,46.0754,47.4369,44.5432,45.7771,936440.75814483,0
+BSY.US,D,20210305,000000,46.4714,47.6464,44.194,46.9103,484102.80794773,0
+BSY.US,D,20210308,000000,46.4215,47.7353,42.0265,42.7127,711402.08908408,0
+BSY.US,D,20210309,000000,43.6005,44.2748,41.799,43.1616,631790.4494512,0
+BSY.US,D,20210310,000000,44.2848,44.982,43.4907,44.5442,570318.84330304,0
+BSY.US,D,20210311,000000,44.8923,46.1411,44.5542,44.584,856488.27234533,0
+BSY.US,D,20210312,000000,44.7836,46.8933,44.614,46.6039,507530.96945856,0
+BSY.US,D,20210315,000000,46.6039,46.7436,45.0519,45.7691,548272.11125572,0
+BSY.US,D,20210316,000000,45.7691,46.2748,43.3212,43.9476,831698.73114552,0
+BSY.US,D,20210317,000000,43.4608,44.8334,42.4883,43.6494,669498.06036554,0
+BSY.US,D,20210318,000000,43.1915,43.6394,40.4343,42.4233,577952.79494638,0
+BSY.US,D,20210319,000000,41.9575,43.1716,41.1406,41.8189,768432.67017904,0
+BSY.US,D,20210322,000000,40.0753,43.7931,38.4444,43.6992,1080436.2336729,0
+BSY.US,D,20210323,000000,43.4608,44.4145,42.0952,42.7825,460766.87539963,0
+BSY.US,D,20210324,000000,43.0818,43.8279,41.9575,42.3736,485074.21952257,0
+BSY.US,D,20210325,000000,41.799,44.7836,41.3002,44.195,763205.69396521,0
+BSY.US,D,20210326,000000,44.2549,44.8235,43.0219,44.3148,284455.17332199,0
+BSY.US,D,20210329,000000,44.2549,45.7791,43.391,44.3746,402436.06642792,0
+BSY.US,D,20210330,000000,44.2049,45.3311,44.0354,45.1017,553337.68678478,0
+BSY.US,D,20210331,000000,45.5097,48.2568,44.8633,46.7038,932268.40007003,0
+BSY.US,D,20210401,000000,46.8334,48.2568,46.0574,47.7093,739476.78583678,0
+BSY.US,D,20210405,000000,47.9687,48.6449,47.013,47.6693,606704.17158868,0
+BSY.US,D,20210406,000000,48.0284,48.9322,47.7591,47.8788,607824.95398359,0
+BSY.US,D,20210407,000000,47.789,48.5452,46.8136,47.9287,354334.65240942,0
+BSY.US,D,20210408,000000,47.769,49.1616,47.6593,48.7427,793384.61455236,0
+BSY.US,D,20210409,000000,48.0684,49.2315,47.779,48.7527,606700.16163379,0
+BSY.US,D,20210412,000000,48.7527,49.7103,46.1072,49.6305,809766.28281287,0
+BSY.US,D,20210413,000000,49.1616,49.85,48.7726,49.7402,721172.34420109,0
+BSY.US,D,20210414,000000,49.431,49.842,48.9422,49.6305,555530.12962706,0
+BSY.US,D,20210415,000000,49.7602,50.0784,48.7427,49.5507,688260.63934869,0
+BSY.US,D,20210416,000000,49.7502,50.6838,48.9821,50.4055,863772.35542353,0
+BSY.US,D,20210419,000000,50.0983,50.644,49.4709,49.6903,983662.98955122,0
+BSY.US,D,20210420,000000,50.0086,50.4085,49.1118,49.4709,905278.39611812,0
+BSY.US,D,20210421,000000,49.4409,51.018,49.1716,50.6938,1302695.0014984,0
+BSY.US,D,20210422,000000,50.8035,51.3313,49.6305,50.1571,1089784.4410366,0
+BSY.US,D,20210423,000000,50.1771,50.7587,49.82,50.5342,659045.11042658,0
+BSY.US,D,20210426,000000,50.227,51.9298,50.227,51.3711,1058422.5837535,0
+BSY.US,D,20210427,000000,50.3557,51.7103,49.9986,51.6105,615676.44568033,0
+BSY.US,D,20210428,000000,51.7702,51.9397,51.0429,51.421,832643.07552477,0
+BSY.US,D,20210429,000000,51.7502,51.8001,50.2768,50.6838,491051.05730295,0
+BSY.US,D,20210430,000000,50.4844,51.2514,50.0584,50.9532,521768.3143356,0
+BSY.US,D,20210503,000000,49.6355,51.8499,49.6355,51.4809,495884.05544773,0
+BSY.US,D,20210504,000000,50.9332,51.2315,49.6106,50.4255,880596.12121193,0
+BSY.US,D,20210505,000000,50.9033,50.9033,49.5606,50.0484,717506.24293257,0
+BSY.US,D,20210506,000000,49.8599,50.257,47.2814,48.1173,971468.71669639,0
+BSY.US,D,20210507,000000,48.1173,49.3212,47.829,48.237,739025.66591039,0
+BSY.US,D,20210510,000000,48.3557,48.5152,45.3311,45.4,1188540.607857,0
+BSY.US,D,20210511,000000,44.7836,46.2648,41.4599,45.6494,2066108.2106296,0
+BSY.US,D,20210512,000000,46.1651,49.9197,45.2913,49.0818,2640713.6957222,0
+BSY.US,D,20210513,000000,48.6349,50.237,47.2215,47.8788,1826739.9677292,0
+BSY.US,D,20210514,000000,48.3058,50.3956,48.3058,49.7203,1631594.5099689,0
+BSY.US,D,20210517,000000,48.5052,51.1826,48.5052,49.8599,1580399.415744,0
+BSY.US,D,20210518,000000,50.4255,52.247,50.0883,51.4111,1549168.884484,0
+BSY.US,D,20210519,000000,49.8899,51.8699,49.8899,51.7502,943889.24937399,0
+BSY.US,D,20210520,000000,51.7502,52.7538,51.2315,51.9596,1835118.7684954,0
+BSY.US,D,20210521,000000,52.5751,53.1926,52.2968,52.9033,1644608.818601,0
+BSY.US,D,20210524,000000,52.6938,54.7348,52.6938,54.7059,1570332.4239643,0
+BSY.US,D,20210525,000000,54.7348,56.636,54.4764,56.2779,2569599.1505253,0
+BSY.US,D,20210526,000000,56.239,56.8994,55.1727,55.7602,2017081.4995177,0
+BSY.US,D,20210527,000000,56.2679,57.3723,55.1727,57.2426,10704030.257632,0
+BSY.US,D,20210528,000000,57.0131,57.8998,56.8455,57.0829,1269528.6645097,0
+BSY.US,D,20210601,000000,57.5807,58.3777,56.8844,58.259,1242618.8596559,0
+BSY.US,D,20210602,000000,58.239,59.7114,57.8601,59.1129,1851129.5159276,0
+BSY.US,D,20210603,000000,57.8401,60.3678,57.2026,60.0595,1664102.2118649,0
+BSY.US,D,20210604,000000,60.1294,61.5119,59.1528,61.4022,1923081.1392103,0
+BSY.US,D,20210607,000000,62.4585,63.2405,61.075,62.0894,2130527.1336303,0
+BSY.US,D,20210608,000000,61.891,63.4382,61.4919,62.1991,1473674.4660461,0
+BSY.US,D,20210609,000000,62.2291,63.6726,62.2291,62.4386,1612897.0927528,0
+BSY.US,D,20210610,000000,62.3788,63.5339,61.881,63.4142,1490381.9431423,0
+BSY.US,D,20210611,000000,63.2855,63.8023,62.4186,63.5039,1978624.0270369,0
+BSY.US,D,20210614,000000,63.6226,63.6626,61.9797,63.1558,2273580.2697566,0
+BSY.US,D,20210615,000000,63.5629,64.2102,62.9713,64.0705,1809149.2980659,0
+BSY.US,D,20210616,000000,63.7823,65.2058,62.9563,64.9084,4178865.2291149,0
+BSY.US,D,20210617,000000,64.6092,65.5239,64.0705,64.8685,3613094.6771587,0
+BSY.US,D,20210618,000000,63.1358,65.0781,63.1358,63.6326,3606140.4128711,0
+BSY.US,D,20210621,000000,63.5828,66.71,63.5828,66.1523,4134160.2468978,0
+BSY.US,D,20210622,000000,66.2023,66.5903,64.9982,65.6935,3414311.1878142,0
+BSY.US,D,20210623,000000,62.6072,64.0705,60.7658,61.3822,5132581.8754633,0
+BSY.US,D,20210624,000000,61.4222,62.1444,60.6859,61.5717,3416070.5555271,0
+BSY.US,D,20210625,000000,61.5817,61.8311,60.2381,60.5862,10030265.605252,0
+BSY.US,D,20210628,000000,60.8855,62.1294,60.3967,61.6416,1226958.9832775,0
+BSY.US,D,20210629,000000,61.7213,64.679,61.6516,64.1104,2057777.5293223,0
+BSY.US,D,20210630,000000,64.0606,65.2555,63.5629,64.4995,1285692.7927169,0
+BSY.US,D,20210701,000000,64.0207,64.1604,61.91,63.2257,1117775.9312251,0
+BSY.US,D,20210702,000000,63.5629,64.6291,63.5219,64.5493,655287.78268407,0
+BSY.US,D,20210706,000000,64.709,65.5838,64.5194,65.5539,783840.92188728,0
+BSY.US,D,20210707,000000,65.6536,66.4407,64.4895,65.4841,1039630.9325973,0
+BSY.US,D,20210708,000000,64.689,64.689,61.7813,63.5339,1637240.5264699,0
+BSY.US,D,20210709,000000,63.9707,64.6391,63.0061,63.921,736653.77758627,0
+BSY.US,D,20210712,000000,64.719,64.719,62.9214,63.6626,1288153.9025375,0
+BSY.US,D,20210713,000000,63.6826,64.5394,62.8765,63.2455,776888.66257715,0
+BSY.US,D,20210714,000000,63.4342,63.8023,61.1249,61.2536,1160826.8070455,0
+BSY.US,D,20210715,000000,60.8256,61.6017,59.3024,59.491,1215809.3036746,0
+BSY.US,D,20210716,000000,59.3613,59.7404,58.4366,58.645,1374561.4132394,0
+BSY.US,D,20210719,000000,57.6784,59.1707,56.9423,58.5763,834508.70704261,0
+BSY.US,D,20210720,000000,58.8236,60.6859,58.4466,60.4765,938367.5414749,0
+BSY.US,D,20210721,000000,60.9054,61.075,59.9,60.3268,644813.78048187,0
+BSY.US,D,20210722,000000,60.7159,61.3224,60.2181,60.7758,670943.64910744,0
+BSY.US,D,20210723,000000,60.9752,61.1837,60.1682,60.6759,371395.00553699,0
+BSY.US,D,20210726,000000,61.0351,61.5519,60.5662,60.8655,1020497.4327858,0
+BSY.US,D,20210727,000000,61.065,61.0999,58.6351,59.9698,1141049.7094723,0
+BSY.US,D,20210728,000000,60.0197,60.0735,59.481,59.7603,1488015.0672618,0
+BSY.US,D,20210729,000000,59.9997,61.6116,59.7503,60.6062,504630.76957618,0
+BSY.US,D,20210730,000000,60.1682,60.9852,59.7294,60.5464,654111.86340926,0
+BSY.US,D,20210802,000000,60.7159,61.1648,60.0535,60.7159,1120147.8195492,0
+BSY.US,D,20210803,000000,60.6661,61.0999,59.7204,61.055,1021648.2898425,0
+BSY.US,D,20210804,000000,61.3822,61.5219,60.8356,61.1837,911257.23887597,0
+BSY.US,D,20210805,000000,61.3124,62.657,61.2635,62.5772,928123.10919082,0
+BSY.US,D,20210806,000000,62.7369,62.9214,62.0097,62.5972,1276941.0661448,0
+BSY.US,D,20210809,000000,62.8267,65.102,62.687,64.6192,1283186.5709036,0
+BSY.US,D,20210810,000000,64.2002,65.4252,62.7967,64.1304,1226458.7414037,0
+BSY.US,D,20210811,000000,62.2791,64.0207,60.7309,62.3189,1134797.1872923,0
+BSY.US,D,20210812,000000,62.1594,63.7223,61.6416,63.1158,668433.41733924,0
+BSY.US,D,20210813,000000,63.3345,64.4596,63.2307,63.871,623875.80096476,0
+BSY.US,D,20210816,000000,64.1703,64.1703,62.289,62.7269,746205.49016115,0
+BSY.US,D,20210817,000000,62.0596,62.3888,61.1349,62.3288,1118884.6837553,0
+BSY.US,D,20210818,000000,62.2491,63.4242,61.7713,62.6471,577507.68995235,0
+BSY.US,D,20210819,000000,62.0994,64.3,61.7213,63.5139,605496.17267466,0
+BSY.US,D,20210820,000000,63.5729,65.0181,63.5529,64.0107,769854.19919154,0
+BSY.US,D,20210823,000000,63.8123,64.1204,62.9962,63.3642,678531.48626943,0
+BSY.US,D,20210824,000000,64.4696,64.6291,63.7223,63.8222,699579.73954633,0
+BSY.US,D,20210825,000000,64.0905,64.5194,64.0407,64.4596,545218.53059838,0
+BSY.US,D,20210826,000000,64.5294,68.1504,61.7913,62.9763,3913396.1897618,0
+BSY.US,D,20210827,000000,61.7463,64.9783,61.0451,64.7788,1156178.2668261,0
+BSY.US,D,20210830,000000,65.7633,66.5853,64.0407,64.3898,428651.14659514,0
+BSY.US,D,20210831,000000,64.3199,64.3499,63.1848,64.2401,1364910.4542807,0
+BSY.US,D,20210901,000000,64.5194,66.5314,64.3299,65.9439,1230825.5822911,0
+BSY.US,D,20210902,000000,66.4317,66.5614,65.5549,66.1035,630446.11207052,0
+BSY.US,D,20210903,000000,65.8442,67.5878,65.8442,66.9195,810503.11202598,0
+BSY.US,D,20210907,000000,67.4281,69.6576,67.2686,68.7229,3396979.160242,0
+BSY.US,D,20210908,000000,68.5534,69.5598,67.5678,68.0856,1910447.7762937,0
+BSY.US,D,20210909,000000,68.0856,69.7295,68.0257,68.9016,1678904.9603831,0
+BSY.US,D,20210910,000000,69.7295,69.7295,68.0756,68.7829,1234826.514794,0
+BSY.US,D,20210913,000000,68.9813,69.4601,67.4321,68.5634,1180063.5631956,0
+BSY.US,D,20210914,000000,68.7928,69.7155,67.7465,68.8816,2037228.5154306,0
+BSY.US,D,20210915,000000,68.9016,71.6417,67.0651,70.8946,3763973.2402748,0
+BSY.US,D,20210916,000000,70.9345,71.0243,68.4745,68.5634,3090695.7974149,0
+BSY.US,D,20210917,000000,68.6132,69.909,66.3329,67.5279,14573554.533308,0
+BSY.US,D,20210920,000000,65.6546,66.6112,63.1548,63.6526,2198883.8323439,0
+BSY.US,D,20210921,000000,64.2002,65.7543,64.0506,64.5294,2088046.6738947,0
+BSY.US,D,20210922,000000,64.709,66.5913,63.8222,64.7389,928700.5426966,0
+BSY.US,D,20210923,000000,64.8685,65.6646,64.669,64.9484,992664.3358159,0
+BSY.US,D,20210924,000000,64.29,64.7788,63.1149,63.901,1412732.1739448,0
+BSY.US,D,20210927,000000,63.4641,63.7523,62.1882,62.5274,1459646.6413125,0
+BSY.US,D,20210928,000000,61.5609,61.9987,59.8181,60.7937,1503975.6902576,0
+BSY.US,D,20210929,000000,61.3413,62.1284,59.8381,59.878,856643.65809776,0
+BSY.US,D,20210930,000000,60.3947,61.2226,59.6586,60.4047,757881.476345,0
+BSY.US,D,20211001,000000,60.5543,61.4012,59.5787,61.1628,607180.35373321,0
+BSY.US,D,20211004,000000,60.6142,60.7588,57.5258,58.652,883854.20956924,0
+BSY.US,D,20211005,000000,58.7807,59.06,58.3439,58.4834,1121772.853773,0
+BSY.US,D,20211006,000000,57.6854,58.3538,57.058,58.3439,748564.34613184,0
+BSY.US,D,20211007,000000,58.8805,59.5378,58.3538,58.4735,651293.86760237,0
+BSY.US,D,20211008,000000,58.5233,58.5233,56.65,57.1777,721539.25507455,0
+BSY.US,D,20211011,000000,56.8395,57.5457,56.1323,56.3009,506591.63752293,0
+BSY.US,D,20211012,000000,56.64,57.048,55.9328,56.3608,750658.54507905,0
+BSY.US,D,20211013,000000,57.9448,57.9448,56.5603,56.9782,678615.69532235,0
+BSY.US,D,20211014,000000,57.6257,58.264,56.9582,57.1278,1015761.6760474,0
+BSY.US,D,20211015,000000,56.9782,57.457,56.5902,57.2176,862065.11712431,0
+BSY.US,D,20211018,000000,56.9882,57.0879,55.5837,56.3009,938311.40210629,0
+BSY.US,D,20211019,000000,56.7497,57.6854,56.3806,57.6654,537403.12849576,0
+BSY.US,D,20211020,000000,58.2142,58.3139,57.2575,57.5657,781670.53379694,0
+BSY.US,D,20211021,000000,57.6954,58.2839,57.427,58.1243,486949.87592764,0
+BSY.US,D,20211022,000000,58.3637,59.2994,58.3439,58.8405,439907.09000309,0
+BSY.US,D,20211025,000000,58.7708,59.0999,57.6157,58.1842,631898.71823352,0
+BSY.US,D,20211026,000000,58.7318,59.4091,58.4336,58.6121,453507.85453957,0
+BSY.US,D,20211027,000000,58.6121,59.0301,57.5357,57.5657,430218.03647283,0
+BSY.US,D,20211028,000000,57.5957,58.8705,57.437,58.8605,400465.17359394,0
+BSY.US,D,20211029,000000,58.5633,59.469,58.5633,58.9204,489181.41583021,0
+BSY.US,D,20211101,000000,59.0699,59.7284,57.8021,58.2739,437380.81841528,0
+BSY.US,D,20211102,000000,58.5233,58.5233,56.9094,58.1144,1270083.0407748,0
+BSY.US,D,20211103,000000,58.2242,58.8905,57.4071,58.6421,512185.52461022,0
+BSY.US,D,20211104,000000,58.9602,59.7783,58.6121,59.7284,590459.84428354,0
+BSY.US,D,20211105,000000,59.7683,59.8081,57.9448,58.4036,513947.89978935,0
+BSY.US,D,20211108,000000,59.1399,60.285,59.0799,60.265,1235790.9089477,0
+BSY.US,D,20211109,000000,62.1284,62.1284,58.7708,60.0276,1472241.9096575,0
+BSY.US,D,20211110,000000,59.2096,59.2096,56.3009,56.9582,1534298.9692212,0
+BSY.US,D,20211111,000000,57.3473,58.1442,56.3508,56.5403,775045.08581128,0
+BSY.US,D,20211112,000000,56.8794,57.1976,55.8331,56.7398,1038777.8146921,0
+BSY.US,D,20211115,000000,57.487,58.3089,56.8296,57.9048,472088.98306343,0
+BSY.US,D,20211116,000000,57.7254,58.7019,57.6654,58.5633,790409.22801559,0
+BSY.US,D,20211117,000000,58.7907,59.9678,58.5134,58.8805,1254222.6666515,0
+BSY.US,D,20211118,000000,58.4536,58.4536,56.0225,56.3309,1057693.7744502,0
+BSY.US,D,20211119,000000,56.2809,56.9682,54.8874,54.9573,1058779.4697398,0
+BSY.US,D,20211122,000000,55.2056,56.1722,51.2405,51.3303,1545696.2635394,0
+BSY.US,D,20211123,000000,50.7727,51.8889,50.0255,51.4799,1045520.5538586,0
+BSY.US,D,20211124,000000,52.282,52.282,49.6574,50.7627,1062266.1255264,0
+BSY.US,D,20211126,000000,50.5133,50.7328,48.8794,49.1886,343630.07780041,0
+BSY.US,D,20211129,000000,49.2285,50.7627,49.1387,49.8669,1064580.8719932,0
+BSY.US,D,20211130,000000,49.7871,50.245,47.5946,47.804,1359191.2561028,0
+BSY.US,D,20211201,000000,48.9591,50.0853,46.6289,46.6689,1372642.6498191,0
+BSY.US,D,20211202,000000,46.2998,47.9237,46.2998,47.038,779202.40655519,0
+BSY.US,D,20211203,000000,47.9637,48.7148,45.6923,46.4694,1149708.2045928,0
+BSY.US,D,20211206,000000,46.4792,48.3228,45.5028,48.1531,1342061.7312531,0
+BSY.US,D,20211207,000000,48.8494,50.643,48.8494,49.5177,1332582.1978665,0
+BSY.US,D,20211208,000000,49.5876,50.0354,48.8394,49.3282,1038080.0825393,0
+BSY.US,D,20211209,000000,49.0489,49.6375,47.3452,47.4739,777967.3404456,0
+BSY.US,D,20211210,000000,48.0424,48.8494,47.026,47.1855,693884.60109777,0
+BSY.US,D,20211213,000000,47.046,48.2768,46.8464,47.4639,795741.4655456,0
+BSY.US,D,20211214,000000,46.6869,48.6799,46.2578,46.8265,655469.23314335,0
+BSY.US,D,20211215,000000,46.6169,47.8877,45.838,47.8828,834220.99277844,0
+BSY.US,D,20211216,000000,48.1921,49.3382,46.6949,46.8464,1222313.4505245,0
+BSY.US,D,20211217,000000,46.3378,49.6076,45.82,49.1586,3038883.1701352,0
+BSY.US,D,20211220,000000,47.9926,48.5312,47.046,47.3252,504341.05033457,0
+BSY.US,D,20211221,000000,48.0624,49.408,47.3052,49.408,727060.96297364,0
+BSY.US,D,20211222,000000,49.4379,50.0206,48.8494,49.7472,631885.68588009,0
+BSY.US,D,20211223,000000,49.2883,50.0853,48.7996,49.6474,378482.60082503,0
+BSY.US,D,20211227,000000,49.6674,49.9257,49.1586,49.5876,285973.94374085,0
+BSY.US,D,20211228,000000,49.5477,50.2749,48.4115,48.5811,584314.58839729,0
+BSY.US,D,20211229,000000,48.4415,48.7297,47.5436,48.5012,433308.70921301,0
+BSY.US,D,20211230,000000,48.5012,49.6474,48.242,48.8394,936570.0791904,0
+BSY.US,D,20211231,000000,48.6699,49.7372,48.1024,48.1721,480657.25419878,0
+BSY.US,D,20220103,000000,48.1921,48.7497,46.7566,48.3915,986022.84801063,0
+BSY.US,D,20220104,000000,48.2918,48.2918,44.9222,45.8997,1203197.9955099,0
+BSY.US,D,20220105,000000,45.7801,45.9995,43.4479,43.9257,1352394.382545,0
+BSY.US,D,20220106,000000,43.8558,44.3945,42.6399,43.806,1026020.1431736,0
+BSY.US,D,20220107,000000,43.5177,44.3746,42.4603,42.56,858087.24186223,0
+BSY.US,D,20220110,000000,41.8628,42.8494,41.0658,42.8094,1261046.6074047,0
+BSY.US,D,20220111,000000,42.7596,44.5591,42.2819,43.3481,1060799.4845213,0
+BSY.US,D,20220112,000000,43.4977,43.7511,41.9525,42.4503,1039145.7280543,0
+BSY.US,D,20220113,000000,42.4903,42.8394,40.1381,40.2579,1002218.0533683,0
+BSY.US,D,20220114,000000,39.9685,40.9361,38.215,39.1515,755235.90859887,0
+BSY.US,D,20220118,000000,38.5241,39.6503,38.2348,38.6927,1344642.1372321,0
+BSY.US,D,20220119,000000,39.1515,40.3576,38.6628,38.7525,846044.34480491,0
+BSY.US,D,20220120,000000,39.1316,40.6767,38.2647,38.593,782710.1146051,0
+BSY.US,D,20220121,000000,38.175,39.3311,37.5167,38.3844,1316469.1965843,0
+BSY.US,D,20220124,000000,37.387,39.7401,36.5201,39.6703,1683282.8286465,0
+BSY.US,D,20220125,000000,39.3511,39.4309,37.7261,38.0153,1607761.343013,0
+BSY.US,D,20220126,000000,38.7127,39.8787,37.4069,37.7162,1206347.815085,0
+BSY.US,D,20220127,000000,38.0153,38.6128,36.7595,36.9689,1327910.6004064,0
+BSY.US,D,20220128,000000,37.0787,38.0743,35.9326,38.0054,1121325.7438015,0
+BSY.US,D,20220131,000000,38.3047,40.1381,38.1051,40.0383,796954.47690324,0
+BSY.US,D,20220201,000000,40.0284,40.4174,38.9122,40.1979,782735.17682323,0
+BSY.US,D,20220202,000000,40.2977,40.4973,39.1665,39.6802,527768.20935667,0
+BSY.US,D,20220203,000000,38.603,39.2214,37.7062,37.766,825194.58429562,0
+BSY.US,D,20220204,000000,37.7261,38.9122,37.4967,38.5531,422829.69456719,0
+BSY.US,D,20220207,000000,38.7525,39.8738,38.0853,38.3346,735034.75829487,0
+BSY.US,D,20220208,000000,38.0653,39.1715,37.6962,39.0119,565934.9601072,0
+BSY.US,D,20220209,000000,39.4908,40.7367,39.4908,40.6867,512980.49816941,0
+BSY.US,D,20220210,000000,39.6802,41.6234,39.5456,40.557,1012839.4214131,0
+BSY.US,D,20220211,000000,40.557,41.4289,39.381,39.5306,1059661.659818,0
+BSY.US,D,20220214,000000,39.5705,40.2977,38.7027,38.9022,864116.20905632,0
+BSY.US,D,20220215,000000,39.6105,40.5271,39.4009,40.3676,788437.33269288,0
+BSY.US,D,20220216,000000,39.8688,40.1381,39.2513,39.9885,372423.55896917,0
+BSY.US,D,20220217,000000,39.4708,39.9486,37.5565,37.6962,793740.49804985,0
+BSY.US,D,20220218,000000,37.6662,38.2448,37.0986,37.3371,933772.13315801,0
+BSY.US,D,20220222,000000,36.9989,37.6862,36.5101,36.6698,708635.22020218,0
+BSY.US,D,20220223,000000,37.1586,38.0653,35.6234,35.6932,797276.27578407,0
+BSY.US,D,20220224,000000,34.9152,38.2647,34.3974,37.9954,773277.69818854,0
+BSY.US,D,20220225,000000,37.9756,38.4444,37.2283,38.3546,768892.81250397,0
+BSY.US,D,20220228,000000,38.0853,39.0219,37.1984,38.2647,1256736.9083746,0
+BSY.US,D,20220301,000000,39.5905,41.4837,38.2448,38.5241,1537520.9679844,0
+BSY.US,D,20220302,000000,39.8688,40.8464,38.8822,40.597,1167279.8269702,0
+BSY.US,D,20220303,000000,40.8464,40.996,39.3211,39.8389,814877.9728233,0
+BSY.US,D,20220304,000000,39.5805,39.9885,37.5964,37.9156,504986.65307368,0
+BSY.US,D,20220307,000000,38.1051,38.6566,36.6388,36.7385,958728.08748623,0
+BSY.US,D,20220308,000000,36.2099,37.1775,35.7011,36.3396,1739296.886174,0
+BSY.US,D,20220309,000000,37.0279,37.9656,36.3894,37.766,953747.72349882,0
+BSY.US,D,20220310,000000,37.0677,38.0953,36.0004,37.1576,598487.77399593,0
+BSY.US,D,20220311,000000,37.5365,38.0453,36.3495,36.3495,823939.46841152,0
+BSY.US,D,20220314,000000,36.2,36.7086,34.3645,34.5839,1318102.2507179,0
+BSY.US,D,20220315,000000,34.554,35.332,34.4244,35.3121,1002211.0359472,0
+BSY.US,D,20220316,000000,36.0303,37.5765,35.8707,37.4069,692822.96553765,0
+BSY.US,D,20220317,000000,37.2473,39.1625,36.8483,39.1625,1008751.2723912,0
+BSY.US,D,20220318,000000,39.3221,41.3471,39.1426,40.8683,1637103.1855145,0
+BSY.US,D,20220321,000000,40.3296,40.9481,39.8508,40.549,1224720.4259538,0
+BSY.US,D,20220322,000000,40.3796,42.1252,39.9107,41.8658,1319733.299874,0
+BSY.US,D,20220323,000000,41.3072,42.2149,40.5391,41.3471,1084045.193084,0
+BSY.US,D,20220324,000000,41.5666,41.9257,40.6488,41.8758,867799.35263317,0
+BSY.US,D,20220325,000000,42.4843,42.4843,41.0978,41.7461,868720.63977174,0
+BSY.US,D,20220328,000000,41.6464,43.412,41.6464,43.402,1049196.6800144,0
+BSY.US,D,20220329,000000,43.9605,45.5865,43.8309,45.2274,1159231.8474834,0
+BSY.US,D,20220330,000000,44.7386,45.2224,44.0305,44.3496,485868.19059302,0
+BSY.US,D,20220331,000000,44.3496,45.5766,43.8808,44.0703,654890.79714883,0
+BSY.US,D,20220401,000000,44.0205,44.6389,43.6814,44.1402,914276.73491665,0
+BSY.US,D,20220404,000000,44.1402,45.3272,44.0902,44.7386,685871.70871625,0
+BSY.US,D,20220405,000000,44.4493,44.8484,43.3421,43.8908,1321581.8890835,0
+BSY.US,D,20220406,000000,43.1227,43.6015,41.7361,42.4443,933802.20781978,0
+BSY.US,D,20220407,000000,42.2349,44.0404,41.8258,43.0528,863393.41468536,0
+BSY.US,D,20220408,000000,42.7735,42.993,42.2349,42.5242,771389.00943002,0
+BSY.US,D,20220411,000000,42.0055,42.7935,41.7611,42.1949,681011.64337588,0
+BSY.US,D,20220412,000000,42.7437,43.3471,41.9058,42.1152,1186816.3272495,0
+BSY.US,D,20220413,000000,42.0255,43.1227,41.8958,42.6638,676263.85677275,0
+BSY.US,D,20220414,000000,42.4144,42.6538,41.9058,42.0752,857512.81582261,0
+BSY.US,D,20220418,000000,41.7561,42.3346,41.008,42.1252,837222.44402205,0
+BSY.US,D,20220419,000000,41.9555,44.4593,41.7461,44.2698,1401934.3678844,0
+BSY.US,D,20220420,000000,44.579,44.579,43.0498,43.392,1454782.5660172,0
+BSY.US,D,20220421,000000,43.8011,44.9132,42.9032,43.4319,2190172.2053209,0
+BSY.US,D,20220422,000000,43.4917,44.5192,41.6663,41.7062,1239301.6244638,0
+BSY.US,D,20220425,000000,41.3172,43.2923,41.003,43.2125,1527073.0304891,0
+BSY.US,D,20220426,000000,42.7835,42.993,41.2822,41.377,985041.41154855,0
+BSY.US,D,20220427,000000,41.377,42.3446,40.8284,41.0578,1228611.0846969,0
+BSY.US,D,20220428,000000,41.5666,43.8508,41.4269,43.382,966782.0819055,0
+BSY.US,D,20220429,000000,42.9231,43.6614,42.2549,42.2849,786591.75094956,0
+BSY.US,D,20220502,000000,42.1052,42.8234,40.6687,41.1875,998230.1532189,0
+BSY.US,D,20220503,000000,41.0778,42.0752,40.6289,41.1276,790964.60676943,0
+BSY.US,D,20220504,000000,41.0378,41.4169,39.1625,41.1575,1438368.8181176,0
+BSY.US,D,20220505,000000,40.5291,41.1975,38.3546,38.4743,1427428.6586581,0
+BSY.US,D,20220506,000000,37.8159,39.3022,36.6788,38.3944,1259307.2894663,0
+BSY.US,D,20220509,000000,37.367,37.7062,35.9206,36.0902,1749565.3781875,0
+BSY.US,D,20220510,000000,37.6562,37.8658,31.0127,31.1724,1896629.4717039,0
+BSY.US,D,20220511,000000,30.7933,30.923,26.2546,27.6512,3170801.6639893,0
+BSY.US,D,20220512,000000,27.0527,30.6636,27.0527,30.6537,2864521.3086282,0
+BSY.US,D,20220513,000000,31.1724,32.918,31.1724,32.0104,1608846.0358138,0
+BSY.US,D,20220516,000000,31.6013,32.0503,30.8433,30.913,1525163.2894673,0
+BSY.US,D,20220517,000000,31.761,32.1351,30.0552,31.3121,1146732.8180561,0
+BSY.US,D,20220518,000000,30.7634,31.4916,30.2846,30.7733,1117789.9660672,0
+BSY.US,D,20220519,000000,30.5141,32.8981,30.4542,32.2098,1649592.1900546,0
+BSY.US,D,20220520,000000,33.4069,33.6906,31.5913,32.7286,1779709.2116693,0
+BSY.US,D,20220523,000000,32.7685,32.908,30.534,31.7809,1067895.0997191,0
+BSY.US,D,20220524,000000,31.1924,31.721,29.8956,30.5639,851823.6923064,0
+BSY.US,D,20220525,000000,30.4442,31.9106,30.0596,31.711,919850.57222944,0
+BSY.US,D,20220526,000000,31.5115,33.0677,31.3221,32.928,1004807.4817457,0
+BSY.US,D,20220527,000000,33.4567,34.2098,33.4468,33.8757,979186.87739265,0
+BSY.US,D,20220531,000000,34.0453,34.6538,33.2772,34.2947,3158771.7992854,0
+BSY.US,D,20220601,000000,34.5241,35.3121,33.5864,34.2847,1023539.9860671,0
+BSY.US,D,20220602,000000,34.165,35.6314,34.165,35.6214,795953.99315536,0
+BSY.US,D,20220603,000000,35.0528,35.761,34.5241,35.322,571164.94378722,0
+BSY.US,D,20220606,000000,35.3121,35.7859,34.5141,35.0826,678189.63761409,0
+BSY.US,D,20220607,000000,34.6638,35.9605,34.5241,35.6912,613022.8580244,0
+BSY.US,D,20220608,000000,35.7411,36.3002,34.9325,35.1421,1033109.9508137,0
+BSY.US,D,20220609,000000,34.8725,34.9125,33.994,34.1637,636207.86056833,0
+BSY.US,D,20220610,000000,33.405,33.8242,32.1969,33.0056,608241.84334266,0
+BSY.US,D,20220613,000000,31.7077,32.147,30.4848,30.909,1222274.2148222,0
+BSY.US,D,20220614,000000,30.949,31.6179,30.5396,30.7792,828929.9789173,0
+BSY.US,D,20220615,000000,31.2385,32.8758,30.5896,32.2768,1299979.0757934,0
+BSY.US,D,20220616,000000,31.1088,31.8076,30.2851,30.7493,1620777.9405097,0
+BSY.US,D,20220617,000000,30.989,32.8109,30.7593,32.3067,3012474.9353325,0
+BSY.US,D,20220621,000000,32.4765,33.1354,31.7077,31.7776,1149381.2717147,0
+BSY.US,D,20220622,000000,31.4282,32.5015,30.929,31.8675,801428.72644783,0
+BSY.US,D,20220623,000000,32.2369,34.3734,32.0921,34.3634,837039.3225942,0
+BSY.US,D,20220624,000000,34.6729,35.7411,34.6329,35.5215,2603146.3977483,0
+BSY.US,D,20220627,000000,35.5015,35.5615,34.6679,35.1021,685596.12745033,0
+BSY.US,D,20220628,000000,35.0423,36.44,34.024,34.1238,557408.19813485,0
+BSY.US,D,20220629,000000,34.1438,34.2536,33.2252,33.7344,618169.17846887,0
+BSY.US,D,20220630,000000,33.2951,34.2536,32.4665,33.2452,612708.19258369,0
+BSY.US,D,20220701,000000,33.5048,34.024,33.0655,33.5846,616468.37985679,0
+BSY.US,D,20220705,000000,33.0855,35.3019,32.6462,35.2919,595858.46687559,0
+BSY.US,D,20220706,000000,35.4316,35.4415,34.6928,34.8925,668611.17923775,0
+BSY.US,D,20220707,000000,34.8326,35.8609,34.8326,35.791,480168.10191987,0
+BSY.US,D,20220708,000000,35.1821,36.1205,34.8126,35.9408,437795.37890062,0
+BSY.US,D,20220711,000000,35.4117,35.6513,34.4532,35.0821,338944.72317119,0
+BSY.US,D,20220712,000000,35.0523,35.4815,33.4848,33.7544,783564.33113194,0
+BSY.US,D,20220713,000000,32.6961,33.7672,32.6063,33.4149,591819.82140805,0
+BSY.US,D,20220714,000000,33.0156,33.335,32.0372,32.5263,654410.81296954,0
+BSY.US,D,20220715,000000,33.1054,34.2336,32.7859,34.1936,530875.53945682,0
+BSY.US,D,20220718,000000,34.6429,34.8525,33.7744,34.0738,762916.35551984,0
+BSY.US,D,20220719,000000,34.6629,35.2769,34.2635,35.2219,423576.98296516,0
+BSY.US,D,20220720,000000,35.4915,37.4483,35.4217,37.1588,564358.63486583,0
+BSY.US,D,20220721,000000,36.6196,37.4882,36.2004,37.3784,605834.88276268,0
+BSY.US,D,20220722,000000,37.0789,37.2786,36.3202,36.6296,419917.96215838,0
+BSY.US,D,20220725,000000,36.6696,36.9092,35.6013,36.6396,374866.83190198,0
+BSY.US,D,20220726,000000,36.5996,36.5996,35.0323,36.44,505573.90639378,0
+BSY.US,D,20220727,000000,36.6196,38.1471,36.6196,37.9375,547799.38713035,0
+BSY.US,D,20220728,000000,37.5781,38.9258,37.049,38.7162,905290.62802898,0
+BSY.US,D,20220729,000000,38.816,39.7644,37.9375,39.5348,739810.3352705,0
+BSY.US,D,20220801,000000,38.856,39.495,38.3667,39.1954,397011.26989714,0
+BSY.US,D,20220802,000000,38.806,39.8693,38.806,39.3652,392916.53213144,0
+BSY.US,D,20220803,000000,39.7345,40.653,39.395,40.074,672243.15554363,0
+BSY.US,D,20220804,000000,40.1938,41.1223,39.7146,41.0124,615724.15525799,0
+BSY.US,D,20220805,000000,40.5432,41.5016,39.6616,40.9825,405088.56083223,0
+BSY.US,D,20220808,000000,41.2819,41.6813,40.4833,40.6629,991643.71939866,0
+BSY.US,D,20220809,000000,39.9342,41.0923,39.2354,40.2037,774387.23049363,0
+BSY.US,D,20220810,000000,38.4467,41.3019,38.4367,41.0923,1655233.6363029,0
+BSY.US,D,20220811,000000,41.5315,41.6214,40.2437,40.4333,737324.24448418,0
+BSY.US,D,20220812,000000,40.7927,41.2221,40.2337,41.0923,525064.97835632,0
+BSY.US,D,20220815,000000,40.7129,41.5016,40.2437,41.4517,780765.726113,0
+BSY.US,D,20220816,000000,41.1821,41.6514,40.2836,41.3818,816627.73595291,0
+BSY.US,D,20220817,000000,40.9325,40.9325,39.475,40.024,844224.14499962,0
+BSY.US,D,20220818,000000,39.7644,40.3716,39.6247,40.2037,574328.03921565,0
+BSY.US,D,20220819,000000,39.8543,39.8743,38.5465,38.9059,516409.73642054,0
+BSY.US,D,20220822,000000,38.2669,38.6064,37.4483,38.4467,707425.04626835,0
+BSY.US,D,20220823,000000,38.5764,38.5764,37.5082,38.0273,624471.54882646,0
+BSY.US,D,20220824,000000,38.2569,38.846,38.2569,38.4566,404874.2081214,0
+BSY.US,D,20220825,000000,38.7362,38.9458,38.2969,38.7661,571059.66119962,0
+BSY.US,D,20220826,000000,38.7761,38.9914,37.1288,37.2286,454930.57434043,0
+BSY.US,D,20220829,000000,36.6396,37.2586,36.6396,37.0889,529982.06927899,0
+BSY.US,D,20220830,000000,37.4183,37.7577,36.2502,36.6296,552334.85009589,0
+BSY.US,D,20220831,000000,37.019,37.2037,36.3102,36.7094,986954.00261318,0
+BSY.US,D,20220901,000000,36.2502,36.4898,35.0023,35.811,706488.50521871,0
+BSY.US,D,20220902,000000,36.42,36.42,35.3417,36.0406,595321.58345034,0
+BSY.US,D,20220906,000000,36.0406,36.1604,34.6529,34.9025,1735423.5864122,0
+BSY.US,D,20220907,000000,34.8026,37.0308,34.8026,36.9808,664946.9928802,0
+BSY.US,D,20220908,000000,36.5911,38.3298,36.3613,38.2698,891417.4565951,0
+BSY.US,D,20220909,000000,39.0192,39.0592,38.1399,38.4397,1198138.1592663,0
+BSY.US,D,20220912,000000,38.5096,38.5796,37.3505,37.5104,871643.87457683,0
+BSY.US,D,20220913,000000,36.2914,36.6211,35.6319,35.7218,871783.98498692,0
+BSY.US,D,20220914,000000,35.7218,35.8416,34.9524,35.2122,857603.81069717,0
+BSY.US,D,20220915,000000,34.7126,35.532,34.4628,34.6826,1374549.1750334,0
+BSY.US,D,20220916,000000,34.0432,34.273,33.5535,33.6235,2525026.7767303,0
+BSY.US,D,20220919,000000,33.4736,33.5735,32.1746,33.1738,1055060.4108484,0
+BSY.US,D,20220920,000000,32.8041,33.5835,32.6642,32.6842,678313.52600279,0
+BSY.US,D,20220921,000000,32.954,33.5535,32.3445,32.3445,440428.06702012,0
+BSY.US,D,20220922,000000,32.0747,32.1896,31.645,31.745,471396.47080459,0
+BSY.US,D,20220923,000000,31.3753,31.4452,30.486,31.0655,825148.23498846,0
+BSY.US,D,20220926,000000,31.0455,32.6343,31.0155,31.7749,1260324.1632075,0
+BSY.US,D,20220927,000000,32.3245,32.3645,31.0455,31.3053,680003.85802166,0
+BSY.US,D,20220928,000000,31.4952,31.7849,30.8856,31.6151,842992.29650207,0
+BSY.US,D,20220929,000000,31.2254,31.745,30.9056,31.2554,665217.20581395,0
+BSY.US,D,20220930,000000,31.2554,31.9048,30.5059,30.5659,672951.30045091,0
+BSY.US,D,20221003,000000,30.7358,32.6443,30.7358,32.3945,1039749.3453915,0
+BSY.US,D,20221004,000000,33.1938,34.5627,32.914,34.5428,1295928.2199887,0
+BSY.US,D,20221005,000000,34.0132,34.5827,33.7534,34.213,1097068.5141593,0
+BSY.US,D,20221006,000000,34.0432,34.4728,33.8933,34.0432,542874.79730064,0
+BSY.US,D,20221007,000000,33.5136,33.9232,32.8641,33.1439,666925.5520284,0
+BSY.US,D,20221010,000000,33.2838,33.2838,32.106,32.4444,707507.53152233,0
+BSY.US,D,20221011,000000,32.4344,32.5543,31.3053,31.725,786193.53782887,0
+BSY.US,D,20221012,000000,31.8549,32.2546,31.2653,31.9948,715012.44555993,0
+BSY.US,D,20221013,000000,31.0155,32.4744,30.5359,32.0547,746377.16164722,0
+BSY.US,D,20221014,000000,32.3745,32.7841,31.0955,31.1354,822953.50549327,0
+BSY.US,D,20221017,000000,32.3245,32.7424,31.9948,32.4844,711353.5622793,0
+BSY.US,D,20221018,000000,33.5735,34.1031,32.944,33.5336,631497.6340485,0
+BSY.US,D,20221019,000000,33.2738,33.6635,32.7925,33.2838,508911.03310618,0
+BSY.US,D,20221020,000000,33.5535,34.293,33.1389,33.3937,511020.69556668,0
+BSY.US,D,20221021,000000,33.4436,34.263,32.5543,34.173,514502.43925742,0
+BSY.US,D,20221024,000000,34.3629,34.6127,33.6834,34.5428,643389.00471057,0
+BSY.US,D,20221025,000000,34.5827,35.6919,34.5328,35.532,931444.99918053,0
+BSY.US,D,20221026,000000,35.2622,35.9716,34.6027,35.3022,669005.19082959,0
+BSY.US,D,20221027,000000,35.8517,36.0815,34.8225,35.0524,759629.60486445,0
+BSY.US,D,20221028,000000,34.9424,35.4321,34.6027,35.3921,580448.40613221,0
+BSY.US,D,20221031,000000,35.0324,35.482,34.6627,35.2522,733740.20344575,0
+BSY.US,D,20221101,000000,35.6019,35.7818,34.173,34.173,543303.13484006,0
+BSY.US,D,20221102,000000,34.1631,34.1631,31.9748,32.0048,749504.62615816,0
+BSY.US,D,20221103,000000,31.8749,32.9041,31.7749,32.8541,1024566.3808809,0
+BSY.US,D,20221104,000000,33.2738,33.4286,31.8249,33.024,1098821.8958627,0
+BSY.US,D,20221107,000000,32.8741,33.9133,31.725,33.8333,1261322.9502737,0
+BSY.US,D,20221108,000000,34.0332,36.2914,33.3237,35.0723,1721382.4873247,0
+BSY.US,D,20221109,000000,34.9824,34.9824,33.9232,34.4029,1416337.1048427,0
+BSY.US,D,20221110,000000,36.831,38.9893,36.831,38.5496,1955156.7065599,0
+BSY.US,D,20221111,000000,38.3697,39.4089,38.0601,38.6995,1531084.5283405,0
+BSY.US,D,20221114,000000,38.6195,39.259,38.05,38.6895,1506945.5062593,0
+BSY.US,D,20221115,000000,39.5388,39.9685,39.349,39.8985,1079119.3698381,0
+BSY.US,D,20221116,000000,39.2291,39.5688,38.7195,39.369,773807.77757691,0
+BSY.US,D,20221117,000000,38.5096,39.0792,38.2598,38.7994,740758.73420261,0
+BSY.US,D,20221118,000000,39.5388,39.5938,38.1999,38.5096,773141.25234034,0
+BSY.US,D,20221121,000000,38.3597,38.5296,37.6053,37.8202,703305.22000827,0
+BSY.US,D,20221122,000000,37.8701,38.1199,37.0907,38.05,569902.09540701,0
+BSY.US,D,20221123,000000,37.8002,38.7295,37.3805,38.2798,604920.69083171,0
+BSY.US,D,20221125,000000,38.09,38.6995,38.06,38.5196,326910.61276521,0
+BSY.US,D,20221128,000000,38.2199,38.5196,37.9601,38.04,489932.07727085,0
+BSY.US,D,20221129,000000,37.95,38.15,37.33,37.5,639639,0
+BSY.US,D,20221130,000000,37.54,39.86,37.54,39.61,1543289,0
+BSY.US,D,20221201,000000,39.49,40.115,38.63,40.07,1187051,0
+BSY.US,D,20221202,000000,39.51,40.77,39.12,40.28,938042,0
+BSY.US,D,20221205,000000,39.92,40.09,39.0784,39.57,780867,0
+BSY.US,D,20221206,000000,39.46,39.575,37.96,38.24,1066305,0
+BSY.US,D,20221207,000000,38.21,38.8,38.04,38.49,849800,0
+BSY.US,D,20221208,000000,38.74,39.725,38.6193,39.38,833915,0
+BSY.US,D,20221209,000000,39.25,40.13,38.95,39.63,803859,0
+BSY.US,D,20221212,000000,39.55,40.5,39.285,39.8,994298,0
+BSY.US,D,20221213,000000,40,40.95,39.17,39.44,1271151,0
+BSY.US,D,20221214,000000,39.61,40.36,38.91,39.37,715834,0
+BSY.US,D,20221215,000000,38.53,38.88,37.7,37.71,646895,0
+BSY.US,D,20221216,000000,37.26,38.0575,36.98,37.33,1255753,0
+BSY.US,D,20221219,000000,37.17,37.58,36.79,37.1,776106,0
+BSY.US,D,20221220,000000,36.99,37.29,36.68,37,585023,0
+BSY.US,D,20221221,000000,37.03,37.65,36.61,37.57,543889,0
+BSY.US,D,20221222,000000,37.3,37.35,36.415,36.88,464491,0
+BSY.US,D,20221223,000000,36.6,36.92,36.25,36.79,543026,0
+BSY.US,D,20221227,000000,36.81,37.14,36.1,36.43,472231,0
+BSY.US,D,20221228,000000,36.25,36.78,35.78,35.89,497875,0
+BSY.US,D,20221229,000000,36.2,37.41,35.53,37.1,809551,0
+BSY.US,D,20221230,000000,36.57,37.07,36.0799,36.96,696611,0
+BSY.US,D,20230103,000000,38.03,38.38,36.4,36.73,792841,0
+BSY.US,D,20230104,000000,37,37.12,36.09,36.82,513845,0
+BSY.US,D,20230105,000000,36.39,36.445,34.64,34.7,1299259,0
+BSY.US,D,20230106,000000,34.78,35.44,33.75,35.41,885215,0
+BSY.US,D,20230109,000000,35.84,36.71,35.64,36.43,1122543,0
+BSY.US,D,20230110,000000,36.1,37.325,36.1,37.24,664284,0
+BSY.US,D,20230111,000000,37.5,38.235,37.21,38.2,844855,0
+BSY.US,D,20230112,000000,38.16,38.455,37.12,37.66,582803,0
+BSY.US,D,20230113,000000,37.4,38.02,37.12,37.98,497122,0
+BSY.US,D,20230117,000000,37.82,38.26,37.64,38.14,602790,0
+BSY.US,D,20230118,000000,38.37,38.8786,37.43,37.77,583828,0
+BSY.US,D,20230119,000000,37.38,37.8294,36.96,37.1,479198,0
+BSY.US,D,20230120,000000,37.46,38.38,37.32,38.3,503111,0
+BSY.US,D,20230123,000000,38.39,38.91,37.97,38.89,649311,0
+BSY.US,D,20230124,000000,38.54,38.77,38.14,38.32,542431,0
+BSY.US,D,20230125,000000,37.61,38.32,36.59,38.06,550892,0
+BSY.US,D,20230126,000000,38.68,39.16,38.21,38.59,581424,0
+BSY.US,D,20230127,000000,38.37,39.3,38.22,39.16,816696,0
+BSY.US,D,20230130,000000,38.69,39.06,38.28,38.8,675460,0
+BSY.US,D,20230131,000000,38.83,39.1,38.72,39.05,562744,0
+BSY.US,D,20230201,000000,39,40.6,38.8,40.59,932383,0
+BSY.US,D,20230202,000000,40.94,42.34,40.5927,42.27,1313709,0
+BSY.US,D,20230203,000000,41.38,42.12,40.535,41.38,902598,0
+BSY.US,D,20230206,000000,40.93,41.31,40.69,40.91,524247,0
+BSY.US,D,20230207,000000,40.93,41.64,40.53,41.54,545775,0
+BSY.US,D,20230208,000000,41.37,41.82,40.37,40.56,467211,0
+BSY.US,D,20230209,000000,41.28,41.28,40.21,40.26,715978,0
+BSY.US,D,20230210,000000,39.9,39.98,39.01,39.1,505853,0
+BSY.US,D,20230213,000000,39.36,39.57,39.1,39.29,708381,0
+BSY.US,D,20230214,000000,39.06,41.06,38.97,40.95,658663,0
+BSY.US,D,20230215,000000,40.81,41.83,40.64,41.7,343846,0
+BSY.US,D,20230216,000000,40.98,41.56,40.48,40.98,502980,0
+BSY.US,D,20230217,000000,40.84,41.06,40.44,40.89,656963,0
+BSY.US,D,20230221,000000,40.32,40.99,39.8,40.01,644075,0
+BSY.US,D,20230222,000000,40.25,40.69,39.78,40.01,582344,0
+BSY.US,D,20230223,000000,40.55,40.95,40.17,40.87,511361,0
+BSY.US,D,20230224,000000,40.22,40.645,39.35,39.49,551072,0
+BSY.US,D,20230227,000000,39.85,40.0574,38.96,39.21,811455,0
+BSY.US,D,20230228,000000,38.58,41.67,38.38,40.46,1385809,0
+BSY.US,D,20230301,000000,40.5,40.55,39.5,39.86,950701,0
+BSY.US,D,20230302,000000,39.82,41.9099,39.62,41.71,1415883,0
+BSY.US,D,20230303,000000,41.88,42.58,41.55,42.48,954326,0
+BSY.US,D,20230306,000000,42.785,42.785,40.803,40.98,857647,0
+BSY.US,D,20230307,000000,40.9,41.09,39.56,40.01,908476,0
+BSY.US,D,20230308,000000,39.91,40.35,39.91,39.98,823996,0
+BSY.US,D,20230309,000000,40.12,40.655,39.32,39.56,814391,0
+BSY.US,D,20230310,000000,39.46,39.61,37.84,38.28,769806,0
+BSY.US,D,20230313,000000,37.89,39.075,37.21,38.92,911831,0
+BSY.US,D,20230314,000000,39.58,40.46,39.54,40,912328,0
+BSY.US,D,20230315,000000,39.54,40.37,39.03,40.32,897656,0
+BSY.US,D,20230316,000000,40.08,41.39,40.02,40.99,799517,0
+BSY.US,D,20230317,000000,41.2,41.545,40.73,40.98,1042574,0
+BSY.US,D,20230320,000000,41,41.39,40.64,41.28,974293,0
+BSY.US,D,20230321,000000,41.41,41.96,41.3,41.84,616319,0
+BSY.US,D,20230322,000000,41.71,41.8,40.42,40.44,779510,0
+BSY.US,D,20230323,000000,40.71,41.69,40.71,41.27,592758,0
+BSY.US,D,20230324,000000,41.39,41.525,40.87,41.43,531449,0
+BSY.US,D,20230327,000000,41.46,42.06,41.3,41.49,704368,0
+BSY.US,D,20230328,000000,41.39,41.76,41.02,41.49,546943,0
+BSY.US,D,20230329,000000,41.98,42.27,41.68,42.17,635088,0
+BSY.US,D,20230330,000000,42.56,42.575,42.18,42.27,512507,0
+BSY.US,D,20230331,000000,42.48,43,42.2701,42.99,1367811,0
+BSY.US,D,20230403,000000,42.62,43.32,42.44,43.28,711636,0
+BSY.US,D,20230404,000000,43.28,43.43,42.52,42.59,526879,0
+BSY.US,D,20230405,000000,42.63,42.82,41.24,41.86,535739,0
+BSY.US,D,20230406,000000,41.46,42.09,41.19,41.76,548956,0
+BSY.US,D,20230410,000000,41.25,42.02,41.025,42.01,359033,0
+BSY.US,D,20230411,000000,41.78,42.1,41.495,41.83,404109,0
+BSY.US,D,20230412,000000,42.26,42.56,41.62,41.71,710514,0
+BSY.US,D,20230413,000000,42,42.85,42,42.58,513237,0
+BSY.US,D,20230414,000000,42.31,42.86,41.88,42.5,286753,0
+BSY.US,D,20230417,000000,42.32,42.85,42.09,42.72,413067,0
+BSY.US,D,20230418,000000,43,43.57,42.85,43.55,697714,0
+BSY.US,D,20230419,000000,43.12,43.61,42.86,43.23,650585,0
+BSY.US,D,20230420,000000,42.77,43,42.09,42.35,796165,0
+BSY.US,D,20230421,000000,42.52,42.98,42.32,42.65,409850,0
+BSY.US,D,20230424,000000,42.61,42.87,41.85,42.2,429602,0
+BSY.US,D,20230425,000000,42.12,42.12,40.89,40.89,644831,0
+BSY.US,D,20230426,000000,41.44,41.62,40.92,41.38,735210,0
+BSY.US,D,20230427,000000,41.93,42.2,41.7,42.18,716959,0
+BSY.US,D,20230428,000000,42.03,42.6,41.47,42.56,785746,0
+BSY.US,D,20230501,000000,42.33,43.04,42.22,42.78,613709,0
+BSY.US,D,20230502,000000,42.77,42.77,41.435,41.51,1009572,0
+BSY.US,D,20230503,000000,41.71,43.38,41.665,42.57,783214,0
+BSY.US,D,20230504,000000,42.65,42.85,42.115,42.24,508098,0
+BSY.US,D,20230505,000000,42.7,42.9,42,42.6,942652,0
+BSY.US,D,20230508,000000,42.37,42.59,41.59,42.07,1487067,0
+BSY.US,D,20230509,000000,42.11,46.97,42.11,46.31,2748231,0
+BSY.US,D,20230510,000000,46.38,46.41,44.766,45.89,1459364,0
+BSY.US,D,20230511,000000,45.07,45.67,44.775,45.22,1317759,0
+BSY.US,D,20230512,000000,45.03,45.2725,44.46,45.07,754930,0
+BSY.US,D,20230515,000000,45.11,45.91,45.045,45.83,657949,0
+BSY.US,D,20230516,000000,45.71,46.12,45.24,45.48,901385,0
+BSY.US,D,20230517,000000,45.62,45.935,45.37,45.65,691897,0
+BSY.US,D,20230518,000000,45.91,46.6469,45.85,46.58,639658,0
+BSY.US,D,20230519,000000,46.78,46.78,45.73,46.06,614448,0
+BSY.US,D,20230522,000000,46.16,47.21,46.16,46.9,1019615,0
+BSY.US,D,20230523,000000,46.52,47.7,46.36,46.38,1037619,0
+BSY.US,D,20230524,000000,45.84,47.47,45.805,47.06,1410776,0
+BSY.US,D,20230525,000000,47.51,47.99,47.28,47.47,1046066,0
+BSY.US,D,20230526,000000,47.72,48.29,47.36,47.82,924450,0
+BSY.US,D,20230530,000000,48.26,49.26,48.13,48.49,1398664,0
+BSY.US,D,20230531,000000,48.38,49.05,47.98,48.78,3922303,0
+BSY.US,D,20230601,000000,48.27,49.65,48.27,49.39,1144339,0
+BSY.US,D,20230602,000000,49.72,50.35,49.34,49.96,1831042,0
+BSY.US,D,20230605,000000,49.8,50.35,49.5501,50.27,919441,0
+BSY.US,D,20230606,000000,50.09,50.6,49.8,50.22,751612,0
+BSY.US,D,20230607,000000,50.01,50.67,49.185,49.24,967311,0
+BSY.US,D,20230608,000000,49.36,50.08,48.78,50.06,968017,0
+BSY.US,D,20230609,000000,50.08,51.12,49.98,50.64,1047170,0
+BSY.US,D,20230612,000000,51,51.95,50.67,51.87,933619,0
+BSY.US,D,20230613,000000,52,52.87,51.78,52.84,1390056,0
+BSY.US,D,20230614,000000,53.09,53.87,52.85,53.42,1295603,0
+BSY.US,D,20230615,000000,53.21,54.16,53.07,54.02,1104552,0
+BSY.US,D,20230616,000000,54.21,54.24,53.195,53.29,1724173,0
+BSY.US,D,20230620,000000,52.9,53.825,52.25,53,811178,0
+BSY.US,D,20230621,000000,52.72,52.9,52.15,52.58,700576,0
+BSY.US,D,20230622,000000,52.5,52.68,52.06,52.59,631680,0
+BSY.US,D,20230623,000000,52.21,52.3783,51.62,51.72,2438435,0
+BSY.US,D,20230626,000000,51.965,52.37,51.66,51.79,640371,0
+BSY.US,D,20230627,000000,52,52.82,51.805,52.72,784757,0
+BSY.US,D,20230628,000000,52.73,53.42,52.6948,53.29,850886,0
+BSY.US,D,20230629,000000,53.2,53.45,52.78,53.15,523769,0
+BSY.US,D,20230630,000000,53.66,54.52,53.56,54.23,968185,0
+BSY.US,D,20230703,000000,54,54.2,52.893,53.13,461926,0
+BSY.US,D,20230705,000000,52.9,52.9,52.31,52.54,1122910,0
+BSY.US,D,20230706,000000,51.68,51.79,51.01,51.39,986879,0
+BSY.US,D,20230707,000000,51.2,51.864,51.2,51.47,673477,0
+BSY.US,D,20230710,000000,51.17,52.74,51.16,52.53,533458,0
+BSY.US,D,20230711,000000,52.52,53.14,52.28,53.08,465436,0
+BSY.US,D,20230712,000000,53.62,53.79,53.1,53.34,606149,0
+BSY.US,D,20230713,000000,53.67,54.37,53.54,54.2,483905,0
+BSY.US,D,20230714,000000,54.2,54.37,53.81,53.92,489665,0
+BSY.US,D,20230717,000000,54,55.37,53.91,55.1,925445,0
+BSY.US,D,20230718,000000,54.85,55.2,54.365,54.81,486301,0
+BSY.US,D,20230719,000000,55,55.26,53.46,53.94,846997,0
+BSY.US,D,20230720,000000,54,54.55,53.52,53.97,794510,0
+BSY.US,D,20230721,000000,54.58,54.89,53.74,53.87,449037,0
+BSY.US,D,20230724,000000,53.83,53.87,52.83,53.18,691842,0
+BSY.US,D,20230725,000000,53.06,53.985,52.89,53.75,742631,0
+BSY.US,D,20230726,000000,53.68,53.68,52.63,53.09,533211,0
+BSY.US,D,20230727,000000,53.61,53.65,52.39,52.78,776194,0
+BSY.US,D,20230728,000000,53.08,53.76,52.845,53.3,650449,0
+BSY.US,D,20230731,000000,53.34,53.88,52.96,53.88,725714,0
+BSY.US,D,20230801,000000,53.55,54.06,52.935,53.81,613355,0
+BSY.US,D,20230802,000000,53.05,53.12,51.37,51.79,802447,0
+BSY.US,D,20230803,000000,51.57,52.03,51.35,51.62,802818,0
+BSY.US,D,20230804,000000,51.85,52.22,51.18,51.67,728922,0
+BSY.US,D,20230807,000000,51.88,52.09,50.95,51.04,1456501,0
+BSY.US,D,20230808,000000,52.8,52.94,50.25,50.65,1178736,0
+BSY.US,D,20230809,000000,50.24,50.29,47.58,47.85,1410963,0
+BSY.US,D,20230810,000000,48.22,48.33,47.44,47.92,1327277,0
+BSY.US,D,20230811,000000,47.57,47.808,46.51,46.76,1533732,0
+BSY.US,D,20230814,000000,46.55,47.2,46.22,47.19,1031203,0
+BSY.US,D,20230815,000000,47.48,47.59,46.73,46.87,701682,0
+BSY.US,D,20230816,000000,46.85,47.8,46.72,46.76,1181364,0
+BSY.US,D,20230817,000000,46.76,46.82,45.41,45.44,971721,0
+BSY.US,D,20230818,000000,44.94,45.96,44.76,45.91,1095890,0
+BSY.US,D,20230821,000000,46.04,46.48,45.87,46.14,893444,0
+BSY.US,D,20230822,000000,46.61,46.67,45.95,46.52,635969,0
+BSY.US,D,20230823,000000,46.63,47.6,46.37,47.41,566450,0
+BSY.US,D,20230824,000000,47.88,47.88,46.34,46.54,640861,0
+BSY.US,D,20230825,000000,46.58,47.67,46.42,47.35,566498,0
+BSY.US,D,20230828,000000,47.48,48.56,47.48,48.06,1031326,0
+BSY.US,D,20230829,000000,47.88,49.48,47.7,49.15,681441,0
+BSY.US,D,20230830,000000,49.22,50.02,49.16,49.8,776876,0
+BSY.US,D,20230831,000000,50,50.305,49.785,49.91,1141958,0
+BSY.US,D,20230901,000000,50.19,50.85,50.07,50.18,873327,0
+BSY.US,D,20230905,000000,49.94,50.15,49.44,49.73,830494,0
+BSY.US,D,20230906,000000,49.66,50.275,49.47,50.16,567240,0
+BSY.US,D,20230907,000000,49.59,50.24,49.02,49.77,880842,0
+BSY.US,D,20230908,000000,49.82,50.24,48.92,49.02,617265,0
+BSY.US,D,20230911,000000,49.25,49.69,49.02,49.49,617466,0
+BSY.US,D,20230912,000000,48.9,49.15,48.26,48.26,724205,0
+BSY.US,D,20230913,000000,48.26,48.83,48.22,48.61,651886,0
+BSY.US,D,20230914,000000,48.75,49.465,48.55,49.4,787209,0
+BSY.US,D,20230915,000000,49.28,49.7,48.83,49.54,3323450,0
+BSY.US,D,20230918,000000,49.22,50.42,49.14,50.02,1016252,0
+BSY.US,D,20230919,000000,49.91,50.03,48.06,48.94,1087147,0
+BSY.US,D,20230920,000000,49.1,49.82,48.89,48.94,644559,0
+BSY.US,D,20230921,000000,48.35,48.59,47.89,48.13,957419,0
+BSY.US,D,20230922,000000,48.23,49.54,48.15,48.82,1007717,0
+BSY.US,D,20230925,000000,48.67,49.54,48.1,49.28,577903,0
+BSY.US,D,20230926,000000,49.05,50,47.99,48.33,783734,0
+BSY.US,D,20230927,000000,48.5,49.445,48.4,49.22,864143,0
+BSY.US,D,20230928,000000,49.02,50.385,48.72,50.01,782532,0
+BSY.US,D,20230929,000000,50.37,51.38,49.97,50.16,954502,0
+BSY.US,D,20231002,000000,50.1,50.6,49.81,49.95,765884,0
+BSY.US,D,20231003,000000,49.52,50.16,48.72,49.005,860366,0
+BSY.US,D,20231004,000000,49.33,51.1,49.33,51.08,1235514,0
+BSY.US,D,20231005,000000,51,51.72,50.48,51.43,1274301,0
+BSY.US,D,20231006,000000,50.86,52.885,50.1618,52.36,1194225,0
+BSY.US,D,20231009,000000,51.95,53.03,51.7953,52.95,784234,0
+BSY.US,D,20231010,000000,52.82,53.96,52.7924,52.89,1352111,0
+BSY.US,D,20231011,000000,53.14,54.01,53.12,53.71,1077962,0
+BSY.US,D,20231012,000000,53.79,53.9899,52.48,53.07,1591755,0
+BSY.US,D,20231013,000000,53.05,53.06,52.21,52.38,1101536,0
+BSY.US,D,20231016,000000,52.75,53.53,52.435,53.07,791224,0
+BSY.US,D,20231017,000000,52.54,54.16,52.5,53.98,1251438,0
+BSY.US,D,20231018,000000,53.65,53.82,53.04,53.08,690943,0
+BSY.US,D,20231019,000000,53.36,53.58,51.25,51.36,865334,0
+BSY.US,D,20231020,000000,51.16,51.16,49.53,50.02,1028633,0
+BSY.US,D,20231023,000000,49.78,50.6,49.03,49.74,760281,0
+BSY.US,D,20231024,000000,49.9,50.49,49.71,50.27,923692,0
+BSY.US,D,20231025,000000,49.99,50.375,48.8,48.9,1005707,0
+BSY.US,D,20231026,000000,48.99,49.665,48.27,48.72,705935,0
+BSY.US,D,20231027,000000,48.79,49.11,48.01,48.33,667890,0
+BSY.US,D,20231030,000000,48.9,48.9,48.005,48.45,855092,0
+BSY.US,D,20231031,000000,48.5,48.88,48.05,48.64,643249,0
+BSY.US,D,20231101,000000,48.47,48.92,47.47,48.02,1119364,0
+BSY.US,D,20231102,000000,48.44,48.9369,47.3,47.95,1728132,0
+BSY.US,D,20231103,000000,47.98,49.63,47.98,49.35,1092329,0
+BSY.US,D,20231106,000000,49.15,49.315,47.47,48,1750507,0
+BSY.US,D,20231107,000000,50.54,53.495,49,52.03,2104277,0
+BSY.US,D,20231108,000000,52.1,52.2625,51.24,51.36,1152692,0
+BSY.US,D,20231109,000000,51.5,51.73,50.16,50.39,665480,0
+BSY.US,D,20231110,000000,50.6,52,50.44,51.9,630542,0
+BSY.US,D,20231113,000000,51.4,51.735,50.88,51.61,648136,0
+BSY.US,D,20231114,000000,52.5,53.48,52.3983,53.26,1075700,0
+BSY.US,D,20231115,000000,53.43,53.84,52.68,53.09,664222,0
+BSY.US,D,20231116,000000,53.03,53.23,52.62,53.09,496944,0
+BSY.US,D,20231117,000000,52.61,53.01,52.28,52.89,697643,0
+BSY.US,D,20231120,000000,52.98,53.79,52.885,53,911265,0
+BSY.US,D,20231121,000000,52.88,53.31,52.15,52.64,725868,0
+BSY.US,D,20231122,000000,53.07,53.15,52.02,52.08,947566,0
+BSY.US,D,20231124,000000,51.87,52.54,51.445,52.26,346923,0
+BSY.US,D,20231127,000000,52,52.195,51.58,51.67,778285,0
+BSY.US,D,20231128,000000,51.55,52.23,51.35,51.95,615175,0
+BSY.US,D,20231129,000000,52.54,53.28,52.43,52.63,628787,0
+BSY.US,D,20231130,000000,52.68,52.82,51.4001,52.06,1650222,0
+BSY.US,D,20231201,000000,51.92,52.98,51.855,52.96,804513,0
+BSY.US,D,20231204,000000,52.6,52.8499,52.02,52.7,1081519,0
+BSY.US,D,20231205,000000,52.52,52.5914,51.31,52.13,1343111,0
+BSY.US,D,20231206,000000,52,54.13,51.62,51.62,1646369,0
+BSY.US,D,20231207,000000,51.53,51.61,49.03,50.64,1357058,0
+BSY.US,D,20231208,000000,50.48,51.12,50.25,50.59,1196739,0
+BSY.US,D,20231211,000000,50.38,51,50.345,50.44,1223074,0
+BSY.US,D,20231212,000000,50.37,50.565,49.7701,50.52,1048612,0
+BSY.US,D,20231213,000000,50.63,51.92,50.05,51.53,1120401,0
+BSY.US,D,20231214,000000,51.95,52.35,50.65,51.29,1319910,0
+BSY.US,D,20231215,000000,51.43,51.45,49.43,50.25,2171117,0
+BSY.US,D,20231218,000000,50.25,51.015,50.14,50.64,962603,0
+BSY.US,D,20231219,000000,50.79,51.325,50.68,51.12,902339,0
+BSY.US,D,20231220,000000,50.63,51.43,50.35,50.52,699013,0
+BSY.US,D,20231221,000000,51.08,51.48,50.8,51.36,427695,0
+BSY.US,D,20231222,000000,51.71,53,51.605,52.6,994658,0
+BSY.US,D,20231226,000000,52.66,53.25,52.46,53.02,730225,0
+BSY.US,D,20231227,000000,52.79,53.11,52.7227,52.95,374382,0
+BSY.US,D,20231228,000000,52.98,53.05,52.34,52.73,473853,0
+BSY.US,D,20231229,000000,52.6,52.925,52.09,52.18,354360,0
+BSY.US,D,20240102,000000,51.52,51.66,49.19,49.36,1154714,0
+BSY.US,D,20240103,000000,48.89,48.89,46.87,47.07,1418905,0
+BSY.US,D,20240104,000000,47.07,47.48,46.57,46.95,2140863,0
+BSY.US,D,20240105,000000,46.69,47.2887,46.34,46.73,1701859,0
+BSY.US,D,20240108,000000,47.08,48.4,46.67,48.39,1095452,0
+BSY.US,D,20240109,000000,48.2,48.2,47.22,47.41,1188640,0
+BSY.US,D,20240110,000000,47.41,47.77,47.35,47.57,953229,0
+BSY.US,D,20240111,000000,47.66,48.82,47.53,48.65,736903,0
+BSY.US,D,20240112,000000,48.85,49.22,48.35,48.65,840693,0
+BSY.US,D,20240116,000000,48.13,48.68,47.855,48.66,875496,0
+BSY.US,D,20240117,000000,48.24,48.6,47.81,48.59,878057,0
+BSY.US,D,20240118,000000,48.79,49.18,48.61,48.98,805484,0
+BSY.US,D,20240119,000000,49.32,50.29,48.6173,50.27,1068870,0
+BSY.US,D,20240122,000000,50.51,51.4,50.18,50.92,811107,0
+BSY.US,D,20240123,000000,51.06,51.15,50.66,50.81,866873,0
+BSY.US,D,20240124,000000,51.29,51.36,50.3,50.52,683508,0
+BSY.US,D,20240125,000000,50.76,51.26,49.94,50.05,681888,0
+BSY.US,D,20240126,000000,50.03,50.425,49.96,50.27,477396,0
+BSY.US,D,20240129,000000,50.33,51.72,50.1,51.71,848783,0
+BSY.US,D,20240130,000000,51.49,52.32,51.475,52.03,1151792,0
+BSY.US,D,20240131,000000,51.64,51.64,50.4,50.4,961964,0
+BSY.US,D,20240201,000000,50.79,51.48,50.345,51.36,683093,0
+BSY.US,D,20240202,000000,51.25,51.78,51.04,51.5,535921,0
+BSY.US,D,20240205,000000,51.53,51.69,50.56,50.62,841825,0
+BSY.US,D,20240206,000000,50.94,51.48,50.6,50.94,666173,0
+BSY.US,D,20240207,000000,51.35,52.32,50.88,51.93,840801,0
+BSY.US,D,20240208,000000,51.92,52.93,51.715,52.33,650346,0
+BSY.US,D,20240209,000000,52.81,52.98,52.295,52.83,458941,0
+BSY.US,D,20240212,000000,52.55,52.6,51.46,51.49,523775,0
+BSY.US,D,20240213,000000,50.19,50.61,49.36,49.66,696181,0
+BSY.US,D,20240214,000000,50.17,51.74,50.14,51.56,701362,0
+BSY.US,D,20240215,000000,52.07,52.51,51.66,52.32,834225,0
+BSY.US,D,20240216,000000,52.11,54.23,51.9201,53.16,1942614,0
+BSY.US,D,20240220,000000,52.67,53.03,51.82,52.33,876995,0
+BSY.US,D,20240221,000000,51.35,51.6,50.805,51.53,936518,0
+BSY.US,D,20240222,000000,52.5,52.985,52.11,52.66,782003,0
+BSY.US,D,20240223,000000,52.76,52.9,51.82,52.18,778980,0
+BSY.US,D,20240226,000000,53.12,53.12,52.13,52.49,1244250,0
+BSY.US,D,20240227,000000,53.05,53.295,49.355,49.46,2083777,0
+BSY.US,D,20240228,000000,48.78,50.87,48.46,50.82,2004272,0
+BSY.US,D,20240229,000000,51.05,51.5,50.63,51.37,2455327,0
+BSY.US,D,20240301,000000,51.29,51.7,50.623,51.16,1229833,0
+BSY.US,D,20240304,000000,51.21,51.72,50.96,51.25,1362860,0
+BSY.US,D,20240305,000000,50.84,51,47.94,48.08,1701538,0
+BSY.US,D,20240306,000000,48.96,50.32,48.8,49.84,1956190,0
+BSY.US,D,20240307,000000,50.14,50.48,49.06,49.65,1245796,0
+BSY.US,D,20240308,000000,49.67,50.26,49.35,49.4,1339967,0
+BSY.US,D,20240311,000000,49.43,49.535,48.69,48.74,832765,0
+BSY.US,D,20240312,000000,48.89,49.45,48.54,48.89,1434059,0
+BSY.US,D,20240313,000000,48.98,49.395,48.58,48.68,1015716,0
+BSY.US,D,20240314,000000,48.69,48.885,48.335,48.82,1049806,0
+BSY.US,D,20240315,000000,48.52,48.84,48.39,48.79,1433784,0
+BSY.US,D,20240318,000000,48.92,49.66,48.79,48.87,1076618,0
+BSY.US,D,20240319,000000,48.36,50.25,48.36,50.16,1279764,0
+BSY.US,D,20240320,000000,50.52,51.27,50.44,50.79,689975,0
+BSY.US,D,20240321,000000,50.86,52.41,50.79,51.67,1143909,0
+BSY.US,D,20240322,000000,51.89,52.37,51.47,51.86,1088160,0
+BSY.US,D,20240325,000000,51.54,51.96,51.03,51.19,759965,0
+BSY.US,D,20240326,000000,51.36,51.76,51.03,51.09,642568,0
+BSY.US,D,20240327,000000,51.76,51.98,51.28,51.58,570632,0
+BSY.US,D,20240328,000000,52,52.62,51.64,52.22,824744,0
+BSY.US,D,20240401,000000,51.882,52.105,50.12,50.37,778245,0
+BSY.US,D,20240402,000000,49.52,50.78,49.4026,50.13,1311081,0
+BSY.US,D,20240403,000000,49.84,50.56,49.26,49.29,1162771,0
+BSY.US,D,20240404,000000,49.73,50.95,48.96,49.08,1057705,0
+BSY.US,D,20240405,000000,49.04,49.85,48.695,49.52,1113936,0
+BSY.US,D,20240408,000000,49.52,50.52,49.52,50.41,915047,0
+BSY.US,D,20240409,000000,50.35,50.77,50.35,50.73,796251,0
+BSY.US,D,20240410,000000,49.6,50.25,49.2,49.83,1115947,0
+BSY.US,D,20240411,000000,50.07,50.65,49.86,49.94,1560107,0
+BSY.US,D,20240412,000000,49.39,49.615,47.795,48.17,1736793,0
+BSY.US,D,20240415,000000,48.6,48.735,47.435,47.55,974399,0
+BSY.US,D,20240416,000000,47.46,49.54,46.85,48.9,2937726,0
+BSY.US,D,20240417,000000,49.25,51.43,49.06,50.11,4239420,0
+BSY.US,D,20240418,000000,51.16,54.17,49.29,52.06,11920889,0
+BSY.US,D,20240419,000000,51.86,52.62,51.04,52.46,4315683,0
+BSY.US,D,20240422,000000,52.92,53.2899,52.2,53.2,2409407,0
+BSY.US,D,20240423,000000,53.51,55,53.435,54.42,2385298,0
+BSY.US,D,20240424,000000,54.24,54.97,53.975,54.44,1034306,0
+BSY.US,D,20240425,000000,53.56,54.68,53.31,54.37,987864,0
+BSY.US,D,20240426,000000,54.87,54.98,53.96,53.99,904349,0
+BSY.US,D,20240429,000000,54.24,54.43,53.2786,53.56,1104895,0
+BSY.US,D,20240430,000000,53.53,53.81,52.48,52.53,1078874,0
+BSY.US,D,20240501,000000,52.42,52.55,51.38,51.47,1060087,0
+BSY.US,D,20240502,000000,51.72,52.11,51.5,51.74,997958,0
+BSY.US,D,20240503,000000,52.34,53.41,52.34,53.24,873200,0
+BSY.US,D,20240506,000000,53.32,53.75,53.21,53.54,1353631,0
+BSY.US,D,20240507,000000,54,55.07,53.66,54.93,2106363,0
+BSY.US,D,20240508,000000,54.74,54.83,53.77,54.36,1015484,0
+BSY.US,D,20240509,000000,54.61,55.06,54.35,55.01,871618,0
+BSY.US,D,20240510,000000,55.1,55.72,55.075,55.48,886596,0
+BSY.US,D,20240513,000000,55.75,55.95,54.78,54.84,932529,0
+BSY.US,D,20240514,000000,54.85,55.53,54.6,55.49,915910,0
+BSY.US,D,20240515,000000,55.6,56.43,55.5,55.6,1205856,0
+BSY.US,D,20240516,000000,55.6,56.21,55.15,56.08,948711,0
+BSY.US,D,20240517,000000,56.13,56.49,55.81,56.46,894811,0
+BSY.US,D,20240520,000000,56.5,57.13,56.15,57.05,1268471,0
+BSY.US,D,20240521,000000,57.05,57.19,56.45,56.72,897982,0
+BSY.US,D,20240522,000000,52.5,53.71,51.96,53.25,3679759,0
+BSY.US,D,20240523,000000,53.08,53.455,52.2775,52.68,2564858,0
+BSY.US,D,20240524,000000,52.58,53.46,52.41,53.29,1135078,0
+BSY.US,D,20240528,000000,53.4,53.47,52.07,52.72,1648837,0
+BSY.US,D,20240529,000000,52.04,52.67,51.07,51.97,1358955,0
+BSY.US,D,20240530,000000,51.52,52.03,50.085,50.24,1281152,0
+BSY.US,D,20240531,000000,50.24,51.37,49.17,50.24,4548925,0
+BSY.US,D,20240603,000000,49.98,50.63,49.12,49.69,1927644,0
+BSY.US,D,20240604,000000,49.76,50.74,49.52,49.59,1382252,0
+BSY.US,D,20240605,000000,50.11,50.94,50.07,50.67,1477776,0
+BSY.US,D,20240606,000000,50.47,50.69,49.76,50.38,1691952,0
+BSY.US,D,20240607,000000,50.16,50.92,49.68,50.82,1098989,0
+BSY.US,D,20240610,000000,49.99,50.07,48.0825,48.95,1388932,0
+BSY.US,D,20240611,000000,48.85,50.77,48.58,50.7,1399354,0
+BSY.US,D,20240612,000000,51.5,52.415,51.05,51.38,1180967,0
+BSY.US,D,20240613,000000,51.49,51.49,50.22,50.44,1245989,0
+BSY.US,D,20240614,000000,50.41,50.77,49.85,50.19,1308491,0
+BSY.US,D,20240617,000000,50.15,51.32,50.125,51.27,1141543,0
+BSY.US,D,20240618,000000,51.23,52,50.68,51.87,2017847,0
+BSY.US,D,20240620,000000,51.78,52.12,51.18,51.39,2197223,0
+BSY.US,D,20240621,000000,51.49,51.94,50.72,51.57,3302612,0
+BSY.US,D,20240624,000000,51.44,51.72,50.28,50.37,2052257,0
+BSY.US,D,20240625,000000,50.61,50.8,50.17,50.26,2582612,0
+BSY.US,D,20240626,000000,50.11,50.55,49.84,49.84,811806,0
+BSY.US,D,20240627,000000,49.84,50.3479,49.46,49.68,1143131,0
+BSY.US,D,20240628,000000,49.98,50.35,48.97,49.36,4350393,0
+BSY.US,D,20240701,000000,49.38,50.13,48.96,49.03,719148,0
+BSY.US,D,20240702,000000,49.33,49.98,48.79,49.25,800250,0
+BSY.US,D,20240703,000000,49.21,49.79,49.2,49.46,375218,0
+BSY.US,D,20240705,000000,49.36,49.54,49.12,49.48,635247,0
+BSY.US,D,20240708,000000,49.48,49.68,49.01,49.35,999629,0
+BSY.US,D,20240709,000000,49.26,49.79,47.785,47.8,918990,0
+BSY.US,D,20240710,000000,48,48.44,47.52,48.41,805231,0
+BSY.US,D,20240711,000000,48.86,49.3,48.65,48.8,672336,0
+BSY.US,D,20240712,000000,49,50.19,48.7,49.93,970613,0
+BSY.US,D,20240715,000000,49.9,50.19,49.26,49.44,629793,0
+BSY.US,D,20240716,000000,49.63,50,49.17,49.67,591231,0
+BSY.US,D,20240717,000000,49.2,49.99,48.94,49.76,860430,0
+BSY.US,D,20240718,000000,49.52,50.16,48.69,48.83,946851,0
+BSY.US,D,20240719,000000,48.56,48.93,48.36,48.47,606814,0
+BSY.US,D,20240722,000000,49,49.55,48.7,49.46,725251,0
+BSY.US,D,20240723,000000,49.44,49.98,49.27,49.28,541562,0
+BSY.US,D,20240724,000000,48.91,49.42,48.46,48.51,636529,0
+BSY.US,D,20240725,000000,48.66,49.49,48.28,48.37,603238,0
+BSY.US,D,20240726,000000,48.6,49.6,48.165,48.52,700277,0
+BSY.US,D,20240729,000000,48.62,49.075,48.15,48.57,420617,0
+BSY.US,D,20240730,000000,48.7,49.22,47.73,47.86,556159,0
+BSY.US,D,20240731,000000,48.5,49.17,47.83,48.74,548631,0
+BSY.US,D,20240801,000000,48.52,48.97,47.155,47.6,710062,0
+BSY.US,D,20240802,000000,46.72,46.75,45.46,46.02,1200200,0
+BSY.US,D,20240805,000000,44.65,45.66,43.82,44.79,1539984,0
+BSY.US,D,20240806,000000,46.88,48.72,45.3,47.58,1900833,0
+BSY.US,D,20240807,000000,47.48,48.535,46.765,46.86,1161020,0
+BSY.US,D,20240808,000000,47.48,49.29,47.44,49.25,1322170,0
+BSY.US,D,20240809,000000,49.31,49.47,48.23,48.38,1035796,0
+BSY.US,D,20240812,000000,48.48,49.1691,48.08,48.34,464238,0
+BSY.US,D,20240813,000000,48.79,49.9,48.3,49.82,794719,0
+BSY.US,D,20240814,000000,49.86,49.99,49.25,49.64,764284,0
+BSY.US,D,20240815,000000,50,50.74,49.65,49.92,1523326,0
+BSY.US,D,20240816,000000,49.86,50.35,49.55,50,965014,0
+BSY.US,D,20240819,000000,50.07,50.54,49.73,50.28,940300,0
+BSY.US,D,20240820,000000,50.26,50.51,49.38,49.54,894670,0
+BSY.US,D,20240821,000000,49.84,50.43,49.31,50.29,820435,0
+BSY.US,D,20240822,000000,50.35,50.64,49.78,49.88,634151,0
+BSY.US,D,20240823,000000,50.11,50.74,49.98,50.22,609742,0
+BSY.US,D,20240826,000000,50.22,50.9,50.1056,50.86,692070,0
+BSY.US,D,20240827,000000,50.78,51.95,50.73,51.95,1060385,0
+BSY.US,D,20240828,000000,51.72,52.0299,50.49,50.58,953082,0
+BSY.US,D,20240829,000000,51.18,51.87,50.78,51.4,779350,0
+BSY.US,D,20240830,000000,51.6,51.98,51.32,51.47,1352234,0
+BSY.US,D,20240903,000000,51.16,51.465,48.65,48.69,1096319,0
+BSY.US,D,20240904,000000,48.5,48.945,47.92,48.49,1157176,0
+BSY.US,D,20240905,000000,48.12,48.82,47.68,48.64,1125046,0
+BSY.US,D,20240906,000000,49.11,49.135,47.92,48.29,1038650,0
+BSY.US,D,20240909,000000,48.12,48.15,46.18,46.34,3069101,0
+BSY.US,D,20240910,000000,46.7,47.99,46.23,47.91,1327316,0
+BSY.US,D,20240911,000000,47.98,48.95,47.09,48.91,1192260,0
+BSY.US,D,20240912,000000,49,49,48.12,48.87,789069,0
+BSY.US,D,20240913,000000,49,49.58,48.715,49.57,944740,0
+BSY.US,D,20240916,000000,49.63,49.69,48.99,49.36,1176133,0
+BSY.US,D,20240917,000000,49.5,50.355,49.395,50.13,840679,0
+BSY.US,D,20240918,000000,50.23,50.84,49.67,49.97,956059,0
+BSY.US,D,20240919,000000,51.05,51.26,50.52,50.79,798648,0
+BSY.US,D,20240920,000000,50.61,50.94,49.705,50.09,7890913,0
+BSY.US,D,20240923,000000,50.18,50.41,49.91,50.2,714670,0
+BSY.US,D,20240924,000000,50.39,50.64,49.85,50.44,609749,0
+BSY.US,D,20240925,000000,50.35,50.54,49.95,50.01,836715,0
+BSY.US,D,20240926,000000,50.55,50.95,50.17,50.66,762417,0
+BSY.US,D,20240927,000000,50.81,51.06,50.57,50.84,487436,0
+BSY.US,D,20240930,000000,50.58,50.81,50.3,50.81,747574,0
+BSY.US,D,20241001,000000,51,51,49.5238,49.78,864061,0
+BSY.US,D,20241002,000000,49.72,50.47,49.523,49.89,497832,0
+BSY.US,D,20241003,000000,49.72,50.09,49.15,49.33,477786,0
+BSY.US,D,20241004,000000,50.04,50.04,48.77,48.88,521472,0
+BSY.US,D,20241007,000000,48.72,48.935,47.71,47.75,989226,0
+BSY.US,D,20241008,000000,48,48.61,47.8433,48.45,666597,0
+BSY.US,D,20241009,000000,48.44,49.245,48.36,48.98,727996,0
+BSY.US,D,20241010,000000,48.47,50.29,48.47,50.16,900812,0
+BSY.US,D,20241011,000000,50.12,51.09,50.085,50.65,748041,0
+BSY.US,D,20241014,000000,50.82,51.25,50.44,50.97,542303,0
+BSY.US,D,20241015,000000,50.96,51.38,49.96,49.99,562664,0
+BSY.US,D,20241016,000000,50,50.19,49.41,49.7,408341,0
+BSY.US,D,20241017,000000,50.05,50.36,49.57,50.05,468972,0
+BSY.US,D,20241018,000000,50.02,50.34,49.68,49.94,602320,0
+BSY.US,D,20241021,000000,49.68,50.11,49.215,49.53,499965,0
+BSY.US,D,20241022,000000,49.34,49.97,48.97,49.66,717609,0
+BSY.US,D,20241023,000000,49.56,49.77,48.75,49.19,456607,0
+BSY.US,D,20241024,000000,49.65,49.71,48.61,48.73,572972,0
+BSY.US,D,20241025,000000,48.94,49.65,48.94,49.15,545587,0
+BSY.US,D,20241028,000000,49.62,49.62,48.73,48.86,757512,0
+BSY.US,D,20241029,000000,48.79,49.65,48.69,49.5,779798,0
+BSY.US,D,20241030,000000,49.52,50.225,49.5006,49.61,614397,0
+BSY.US,D,20241031,000000,49.1,49.26,48.21,48.26,848935,0
+BSY.US,D,20241101,000000,48.27,49.19,48.21,48.41,681437,0
+BSY.US,D,20241104,000000,48.41,49.26,48.25,49.05,1158146,0
+BSY.US,D,20241105,000000,48.98,49.65,48.8501,49.56,942340,0
+BSY.US,D,20241106,000000,50.25,50.81,49.57,49.94,1532676,0
+BSY.US,D,20241107,000000,48.95,51.96,48.7,51.09,1377447,0
+BSY.US,D,20241108,000000,50.61,50.78,48.48,48.58,1122696,0
+BSY.US,D,20241111,000000,48.74,49.08,47.88,48.7,1962149,0
+BSY.US,D,20241112,000000,48.79,49.63,48.72,49.4,1159620,0
+BSY.US,D,20241113,000000,49.17,49.61,48.36,48.43,843520,0
+BSY.US,D,20241114,000000,48.14,48.88,47.585,48.09,1042633,0
+BSY.US,D,20241115,000000,47.87,48.16,46.5,46.59,1271371,0
+BSY.US,D,20241118,000000,46.66,47.165,46.53,46.98,1174366,0
+BSY.US,D,20241119,000000,46.49,47.235,46.4,46.76,726150,0
+BSY.US,D,20241120,000000,46.93,47,46.45,46.69,866573,0
+BSY.US,D,20241121,000000,46.74,47.9,46.74,47.78,1654226,0
+BSY.US,D,20241122,000000,47.69,48.58,47.69,48.51,883196,0
+BSY.US,D,20241125,000000,49.02,50.23,48.835,49.62,1650550,0
+BSY.US,D,20241126,000000,49.59,50.15,49.11,49.22,614289,0
+BSY.US,D,20241127,000000,49.2,49.64,48.63,49.18,748979,0
+BSY.US,D,20241129,000000,49.23,49.64,49.2016,49.5,330433,0
+BSY.US,D,20241202,000000,49.57,50.15,49.2,49.97,793605,0
+BSY.US,D,20241203,000000,49.72,49.78,49.2,49.47,715438,0
+BSY.US,D,20241204,000000,49.9,50.9,49.67,50.58,876897,0
+BSY.US,D,20241205,000000,50.37,50.51,49.5,49.56,1010617,0
+BSY.US,D,20241206,000000,49.71,50.08,49.62,49.74,715448,0
+BSY.US,D,20241209,000000,49.5,49.5,48.285,48.62,1146513,0
+BSY.US,D,20241210,000000,48.6,48.665,47.0501,47.4,931097,0
+BSY.US,D,20241211,000000,47.52,47.89,46.99,47.34,1162754,0
+BSY.US,D,20241212,000000,47.27,48.34,47.14,48.25,1105620,0
+BSY.US,D,20241213,000000,47.98,48.15,47.09,47.13,754416,0
+BSY.US,D,20241216,000000,47.21,48.69,47.21,48.03,1637994,0
+BSY.US,D,20241217,000000,47.78,48.77,47.75,48.54,893326,0
+BSY.US,D,20241218,000000,48.57,48.855,46.981,47.18,1190451,0
+BSY.US,D,20241219,000000,47.51,48.78,46.98,47.74,1264205,0
+BSY.US,D,20241220,000000,47.5,48.4,47.28,48.14,2583407,0
+BSY.US,D,20241223,000000,47.8,47.96,47.175,47.91,683114,0
+BSY.US,D,20241224,000000,48.05,48.245,47.79,48.01,299898,0
+BSY.US,D,20241226,000000,47.82,48.1218,47.46,47.53,400543,0
+BSY.US,D,20241227,000000,47.36,47.61,47.03,47.58,652540,0
+BSY.US,D,20241230,000000,47.15,47.75,46.68,47.58,561039,0
+BSY.US,D,20241231,000000,47.47,47.565,46.5501,46.7,554980,0
+BSY.US,D,20250102,000000,47.01,47.345,46.27,46.5,904441,0
+BSY.US,D,20250103,000000,46.5,47.46,46.465,47.07,688025,0
+BSY.US,D,20250106,000000,47.19,47.805,46.78,46.87,635574,0
+BSY.US,D,20250107,000000,46.91,47.52,46.06,46.42,1404611,0
+BSY.US,D,20250108,000000,46.18,46.95,46.09,46.74,772772,0
+BSY.US,D,20250110,000000,46,46.51,45.56,45.86,935775,0
+BSY.US,D,20250113,000000,45.5,45.575,44.85,45.36,931407,0
+BSY.US,D,20250114,000000,45.68,46.53,45.45,46.5,701372,0
+BSY.US,D,20250115,000000,47.08,47.21,46.1304,46.38,914151,0
+BSY.US,D,20250116,000000,46.1722,47.08,45.86,45.98,2137658,0
+BSY.US,D,20250117,000000,46.93,46.93,45.07,45.44,3051567,0
+BSY.US,D,20250121,000000,45.47,46.27,45.25,46.18,1485334,0
+BSY.US,D,20250122,000000,46.43,46.69,45.82,46.56,1632254,0
+BSY.US,D,20250123,000000,46.27,46.53,45.86,46.35,882981,0
+BSY.US,D,20250124,000000,46.45,46.47,45.75,46.1,1071888,0
+BSY.US,D,20250127,000000,45.7,47.41,45.66,47.24,1356293,0
+BSY.US,D,20250128,000000,47.16,47.71,46.52,46.58,1393213,0
+BSY.US,D,20250129,000000,46.6,46.62,45.32,45.58,803283,0
+BSY.US,D,20250130,000000,45.47,46.16,45.42,45.92,1269794,0
+BSY.US,D,20250131,000000,45.97,46.58,45.75,46.55,1825769,0
+BSY.US,D,20250203,000000,45.77,46.28,45.33,45.86,1025055,0
+BSY.US,D,20250204,000000,46.21,46.74,45.995,46.7,954558,0
+BSY.US,D,20250205,000000,46.74,47.21,46.3643,46.99,660947,0
+BSY.US,D,20250206,000000,47.01,47.14,46.46,46.74,750938,0
+BSY.US,D,20250207,000000,46.74,47.06,45.5,45.77,957473,0
+BSY.US,D,20250210,000000,46,46.35,45.785,46.31,561714,0
+BSY.US,D,20250211,000000,45.98,46.75,45.935,46.63,1153148,0
+BSY.US,D,20250212,000000,46.16,46.44,45.71,46.08,690170,0
+BSY.US,D,20250213,000000,46.16,46.73,45.71,46.71,772044,0
+BSY.US,D,20250214,000000,46.86,47.28,46.54,47.25,895884,0
+BSY.US,D,20250218,000000,47.2,47.79,46.995,47.7,1710810,0
+BSY.US,D,20250219,000000,47.65,47.71,46.895,47.44,757091,0
+BSY.US,D,20250220,000000,47.45,47.46,46.29,46.53,1068778,0
+BSY.US,D,20250221,000000,46.63,46.63,45.48,45.59,946735,0
+BSY.US,D,20250224,000000,45.83,46.72,45.21,46.65,1296795,0
+BSY.US,D,20250225,000000,46.55,46.83,45.58,45.68,1948215,0
+BSY.US,D,20250226,000000,45.7,48.26,44.47,44.62,3064267,0
+BSY.US,D,20250227,000000,44.43,45.2,43.75,44.04,2412994,0
+BSY.US,D,20250228,000000,42.69,44.08,42.46,43.9,2708554,0
+BSY.US,D,20250303,000000,44.5,44.5,42.52,42.83,1824786,0
+BSY.US,D,20250304,000000,42.67,43.05,41.9634,42.22,1703843,0
+BSY.US,D,20250305,000000,42.14,43.665,41.84,43.39,1553354,0
+BSY.US,D,20250306,000000,42.96,43.27,42.56,43.01,1120283,0
+BSY.US,D,20250307,000000,42.91,43.43,42.23,43.02,1222729,0
+BSY.US,D,20250310,000000,42.46,42.69,40.98,41.14,2350024,0
+BSY.US,D,20250311,000000,41.3,42.27,40.78,41.52,1848547,0
+BSY.US,D,20250312,000000,41.82,41.97,40.69,40.79,964842,0
+BSY.US,D,20250313,000000,40.64,40.765,39.98,40.11,1387068,0
+BSY.US,D,20250314,000000,40.4,41.58,40.2485,41.44,1601155,0
+BSY.US,D,20250317,000000,41.73,42.65,41.25,42.43,1017379,0
+BSY.US,D,20250318,000000,42.36,42.45,41.62,41.94,1032879,0
+BSY.US,D,20250319,000000,41.98,42.5,41.77,42.01,1293878,0
+BSY.US,D,20250320,000000,41.9,42.53,41.57,41.65,1118327,0
+BSY.US,D,20250321,000000,41.07,42.085,40.95,41.94,1666665,0
+BSY.US,D,20250324,000000,42.41,42.86,42.395,42.66,1251059,0
+BSY.US,D,20250325,000000,42.67,42.99,41.65,41.88,944899,0
+BSY.US,D,20250326,000000,41.95,42.39,41.71,42.18,1158655,0
+BSY.US,D,20250327,000000,41.51,41.76,40.25,40.36,1970452,0
+BSY.US,D,20250328,000000,40.36,40.6095,39.58,39.7,1317214,0
+BSY.US,D,20250331,000000,39.22,39.56,38.66,39.34,2659188,0
+BSY.US,D,20250401,000000,39.36,40.53,39.32,40.49,1664304,0
+BSY.US,D,20250402,000000,39.095,41.29,39.095,41.13,1701793,0
+BSY.US,D,20250403,000000,39.72,40.35,39.39,40.22,1449016,0
+BSY.US,D,20250404,000000,39.21,39.77,38.28,38.66,1804381,0
+BSY.US,D,20250407,000000,36.86,39.54,36.51,39.12,2502076,0
+BSY.US,D,20250408,000000,40,40.29,38.06,38.62,2224910,0
+BSY.US,D,20250409,000000,38.17,42.41,37.62,42.15,2168123,0
+BSY.US,D,20250410,000000,42.01,42.01,40.2,41.6,1404638,0
+BSY.US,D,20250411,000000,41.11,42.33,40.76,41.9,1544930,0
+BSY.US,D,20250414,000000,42.5,43.15,41.79,43,1718222,0
+BSY.US,D,20250415,000000,42.52,43.605,41.9,42.62,1311127,0
+BSY.US,D,20250416,000000,42.81,43.5,42.315,43.36,1955933,0
+BSY.US,D,20250417,000000,42.69,43.5,42.64,43.19,1926511,0
+BSY.US,D,20250421,000000,43,43,41.87,42.41,1557339,0
+BSY.US,D,20250422,000000,42.51,43.37,42.39,43.3,1764996,0
+BSY.US,D,20250423,000000,44,44.9,43.32,43.42,1461161,0
+BSY.US,D,20250424,000000,43.75,44.34,43.4,43.9,998191,0
+BSY.US,D,20250425,000000,43.84,44.27,43,43.44,826423,0
+BSY.US,D,20250428,000000,43.57,43.705,42.68,43.12,1188549,0
+BSY.US,D,20250429,000000,43.18,43.57,42.44,43.13,998533,0
+BSY.US,D,20250430,000000,42.7,43.105,42.03,42.99,1238585,0
+BSY.US,D,20250501,000000,43.35,43.47,42.82,42.84,809481,0
+BSY.US,D,20250502,000000,43.43,43.79,42.6522,43.66,833958,0
+BSY.US,D,20250505,000000,43.34,44.36,43.34,43.85,1089132,0
+BSY.US,D,20250506,000000,43.66,44.09,43.12,43.77,1484072,0
+BSY.US,D,20250507,000000,43.28,46.31,42.72,46.24,2525748,0
+BSY.US,D,20250508,000000,46.5,47.68,46.34,47.06,1757079,0
+BSY.US,D,20250509,000000,47.28,47.28,46.21,46.59,1039785,0
+BSY.US,D,20250512,000000,47.87,47.96,46.73,47.73,1536042,0
+BSY.US,D,20250513,000000,47.85,48.3,47.685,48.14,1315256,0
+BSY.US,D,20250514,000000,48.15,48.29,47.495,47.95,1026754,0
+BSY.US,D,20250515,000000,48.05,48.465,47.8,48.23,1089356,0
+BSY.US,D,20250516,000000,48.34,48.34,47.66,47.97,1010742,0
+BSY.US,D,20250519,000000,47.46,48.395,47.46,48.1,1593139,0
+BSY.US,D,20250520,000000,48,48.12,47.59,48.06,1410310,0
+BSY.US,D,20250521,000000,47.99,48.1,47.28,47.31,1032077,0
+BSY.US,D,20250522,000000,47.25,47.84,47.15,47.65,1381326,0
+BSY.US,D,20250523,000000,47.32,47.6564,47.2,47.42,858390,0
+BSY.US,D,20250527,000000,48,48.39,47.54,48.34,1415779,0
+BSY.US,D,20250528,000000,48.34,48.39,47.71,47.93,1261212,0
+BSY.US,D,20250529,000000,48.3,48.3,47.6683,47.98,1642583,0
+BSY.US,D,20250530,000000,47.86,48.13,47.49,47.73,6092551,0
+BSY.US,D,20250602,000000,47.58,47.69,47.12,47.64,1247259,0
+BSY.US,D,20250603,000000,47.31,47.78,47.2,47.65,1866134,0
+BSY.US,D,20250604,000000,47.61,48.55,47.395,48.52,2762126,0
+BSY.US,D,20250605,000000,48.73,49.99,48.65,49.15,2648367,0
+BSY.US,D,20250606,000000,49.23,49.765,49.07,49.75,1876014,0
+BSY.US,D,20250609,000000,49.77,49.86,47.705,47.79,1773994,0
+BSY.US,D,20250610,000000,47.84,48.21,47.61,47.96,1632403,0
+BSY.US,D,20250611,000000,48.05,48.5,47.91,48.27,1156386,0
+BSY.US,D,20250612,000000,48.25,49.21,48.165,49.18,1289966,0
+BSY.US,D,20250613,000000,48.57,49.35,48.555,49.34,1252377,0
+BSY.US,D,20250616,000000,49.34,50.15,49.31,50.02,2316334,0
+BSY.US,D,20250617,000000,49.89,50.54,49.77,50.4,2269143,0
+BSY.US,D,20250618,000000,50.07,50.99,49.495,50.72,2420466,0
+BSY.US,D,20250620,000000,50.72,51.22,50.23,50.73,2809764,0
+BSY.US,D,20250623,000000,50.77,51.86,50.33,51.83,1862136,0
+BSY.US,D,20250624,000000,52,52.675,51.51,52.55,1932035,0
+BSY.US,D,20250625,000000,52.55,52.9,52.11,52.42,1739204,0
+BSY.US,D,20250626,000000,52.86,52.97,52.3,52.63,1229881,0
+BSY.US,D,20250627,000000,52.75,53.29,52.34,52.64,2745971,0
+BSY.US,D,20250630,000000,53.53,54.03,52.935,53.97,2190229,0
+BSY.US,D,20250701,000000,54.025,54.025,52.545,53.69,2203698,0
+BSY.US,D,20250702,000000,53.69,54.369,52.97,54.08,2150867,0
+BSY.US,D,20250703,000000,54.3,55.5,54.29,55.345,1817965,0
+BSY.US,D,20250707,000000,55.25,56.1,54.97,55.51,1556732,0
+BSY.US,D,20250708,000000,55.52,55.98,55.25,55.9,1846246,0
+BSY.US,D,20250709,000000,56,56.09,55.445,56.02,1178017,0
+BSY.US,D,20250710,000000,56.09,56.8,55.19,56.68,1638691,0
+BSY.US,D,20250711,000000,56,56.94,55.81,56.35,1677644,0
+BSY.US,D,20250714,000000,56.35,57.42,56.3,56.98,2320698,0
+BSY.US,D,20250715,000000,56.98,57.53,56.71,57.43,1465698,0
+BSY.US,D,20250716,000000,57.63,57.695,56.64,57.51,1328853,0
+BSY.US,D,20250717,000000,57.51,57.97,57.335,57.58,1424958,0
+BSY.US,D,20250718,000000,57.99,57.99,57.33,57.81,1437375,0
+BSY.US,D,20250721,000000,57.97,58.5,57.805,57.9,1202023,0
+BSY.US,D,20250722,000000,58,58.25,57.3901,58.18,1152111,0
+BSY.US,D,20250723,000000,58.33,58.645,58.02,58.51,819235,0
+BSY.US,D,20250724,000000,58.5,58.64,57.95,58.35,995727,0
+BSY.US,D,20250725,000000,58.42,58.8544,57.5,58.59,913733,0
+BSY.US,D,20250728,000000,58.63,59.04,58.45,58.72,908004,0
+BSY.US,D,20250729,000000,58.96,59.25,58.45,58.71,1281275,0
+BSY.US,D,20250730,000000,58.87,58.973,57.535,58.08,2436225,0
+BSY.US,D,20250731,000000,58.09,58.6425,57.605,57.98,1428226,0
+BSY.US,D,20250801,000000,57.63,57.68,56.59,57.12,1519801,0
+BSY.US,D,20250804,000000,57.37,58.05,57.25,57.9,1225133,0
+BSY.US,D,20250805,000000,58.08,58.185,56.7,57.05,2322026,0
+BSY.US,D,20250806,000000,56.855,57.18,54.0301,55.22,3170864,0
+BSY.US,D,20250807,000000,55.12,55.3,51.82,53.52,3581966,0
+BSY.US,D,20250808,000000,53.75,53.89,53.225,53.49,1589305,0
+BSY.US,D,20250811,000000,53.45,53.895,52.66,52.91,1190373,0
+BSY.US,D,20250812,000000,52.99,53.165,52.18,52.37,1879401,0
+BSY.US,D,20250813,000000,52.41,52.54,51.6,52.09,2126556,0
+BSY.US,D,20250814,000000,52.02,52.04,51.42,51.72,1633921,0
+BSY.US,D,20250815,000000,51.86,53.16,51.7,53.14,1782883,0
+BSY.US,D,20250818,000000,53.12,53.9,53.06,53.64,1538445,0
+BSY.US,D,20250819,000000,53.78,53.97,53.3,53.42,1286171,0
+BSY.US,D,20250820,000000,53.35,53.67,53.14,53.61,1150560,0
+BSY.US,D,20250821,000000,53.45,53.77,53.19,53.41,896474,0
+BSY.US,D,20250822,000000,53.65,54.73,53.5628,54.65,1495230,0
+BSY.US,D,20250825,000000,54.76,55.18,53.92,53.95,1170706,0
+BSY.US,D,20250826,000000,53.92,54.32,53.7,53.79,3165780,0
+BSY.US,D,20250827,000000,53.845,54.8,53.835,54.77,1547505,0
+BSY.US,D,20250828,000000,54.98,55.52,54.28,54.99,1472973,0
+BSY.US,D,20250829,000000,55.01,55.83,54.97,55.65,2244898,0
+BSY.US,D,20250902,000000,55.05,55.53,54.125,54.3,1908994,0
+BSY.US,D,20250903,000000,54.32,54.48,53.36,53.41,1854764,0
+BSY.US,D,20250904,000000,53.28,53.74,52.86,53.74,1834441,0
+BSY.US,D,20250905,000000,53.74,54.41,53.445,53.8,1499356,0
+BSY.US,D,20250908,000000,53.8,54.37,53.065,54.28,1302109,0
+BSY.US,D,20250909,000000,54.32,54.32,53.26,53.51,1362203,0
+BSY.US,D,20250910,000000,53.55,53.745,52.445,52.65,1261160,0
+BSY.US,D,20250911,000000,52.52,53.63,52.3112,53.46,1271521,0
+BSY.US,D,20250912,000000,53.53,53.57,52.49,52.94,862546,0
+BSY.US,D,20250915,000000,52.72,53.27,52.59,52.66,957532,0
+BSY.US,D,20250916,000000,52.52,52.56,51.935,52.22,1100443,0
+BSY.US,D,20250917,000000,52.42,53.5,52.32,52.74,1221138,0
+BSY.US,D,20250918,000000,53,53.73,52.7856,52.95,949441,0
+BSY.US,D,20250919,000000,53.22,53.285,52.54,52.82,2880117,0
+BSY.US,D,20250922,000000,52.47,53.96,52.285,53.59,1473864,0
+BSY.US,D,20250923,000000,53.37,53.79,52.13,52.51,1955059,0
+BSY.US,D,20250924,000000,52.7,52.93,52.11,52.28,795541,0
+BSY.US,D,20250925,000000,52.1,52.16,51.55,52.11,877531,0
+BSY.US,D,20250926,000000,52.15,52.47,51.9285,52.35,726943,0
+BSY.US,D,20250929,000000,52.36,52.71,51.91,51.98,938619,0
+BSY.US,D,20250930,000000,51.87,51.98,51,51.48,1418347,0
+BSY.US,D,20251001,000000,51.37,52.365,51.17,52.34,1815924,0
+BSY.US,D,20251002,000000,55.2,56.4,54.03,55.95,6387117,0
+BSY.US,D,20251003,000000,56.15,56.47,54.8,54.99,22864813,0
+BSY.US,D,20251006,000000,54.99,57.14,54.96,56.79,3150401,0
+BSY.US,D,20251007,000000,56.99,57.25,52.48,52.55,3868250,0
+BSY.US,D,20251008,000000,52.47,53.33,50.05,50.91,3520954,0
+BSY.US,D,20251009,000000,50.5,51.74,50,50.725,2399408,0
+BSY.US,D,20251010,000000,50.89,51.28,49.165,49.35,1777671,0
+BSY.US,D,20251013,000000,49.93,51.13,49.39,50.85,1763732,0
+BSY.US,D,20251014,000000,50.2,50.89,49.19,50.33,1317771,0
+BSY.US,D,20251015,000000,50.55,51.885,50.43,50.71,2131821,0
+BSY.US,D,20251016,000000,50.71,51.17,49.715,50.29,1712165,0
+BSY.US,D,20251017,000000,50.59,51.55,50.43,51.3,1180313,0
+BSY.US,D,20251020,000000,51.63,51.92,51.32,51.65,1210405,0
+BSY.US,D,20251021,000000,51.34,52.85,51.34,52.25,921472,0
+BSY.US,D,20251022,000000,52.07,52.52,51.795,52.01,949669,0
+BSY.US,D,20251023,000000,51.83,52,51.11,51.31,1099128,0
+BSY.US,D,20251024,000000,51.8,52.39,51.45,51.73,906396,0
+BSY.US,D,20251027,000000,51.93,52.255,51.47,52.2,1317253,0
+BSY.US,D,20251028,000000,52.18,52.245,51.4617,51.61,924160,0
+BSY.US,D,20251029,000000,51.4,51.4,50.17,50.49,1211990,0
+BSY.US,D,20251030,000000,50.17,51.225,50.06,50.33,1311532,0
+BSY.US,D,20251031,000000,50.44,50.87,50.21,50.83,1646836,0
+BSY.US,D,20251103,000000,50.54,50.8,49.96,50.29,1948828,0
+BSY.US,D,20251104,000000,49.79,49.99,48.88,48.95,1760536,0
+BSY.US,D,20251105,000000,50.52,50.52,46.37,48.48,3464971,0
+BSY.US,D,20251106,000000,47.76,48.38,46.35,46.43,2589492,0
+BSY.US,D,20251107,000000,46,46.82,45.65,46.71,3004547,0
+BSY.US,D,20251110,000000,46.83,46.86,45.72,46.32,1889434,0
+BSY.US,D,20251111,000000,46.18,46.35,44.745,44.97,1984118,0
+BSY.US,D,20251112,000000,45,45.19,44.16,44.38,4168581,0
+BSY.US,D,20251113,000000,44.13,44.35,43.225,43.29,3814806,0
+BSY.US,D,20251114,000000,42.92,43.75,42.61,43.17,1703857,0
+BSY.US,D,20251117,000000,43.02,43.355,41.53,41.84,1756125,0
+BSY.US,D,20251118,000000,41.75,42.08,41.17,41.54,1701291,0
+BSY.US,D,20251119,000000,41.48,41.57,40.45,40.52,1303708,0
+BSY.US,D,20251120,000000,41.6,41.6,39.835,40.08,2309518,0
+BSY.US,D,20251121,000000,40.1,41.71,39.96,41.16,2332775,0
+BSY.US,D,20251124,000000,42.02,42.02,40.59,41.09,2683204,0
+BSY.US,D,20251125,000000,41.28,41.74,40.95,41.24,1703343,0
+BSY.US,D,20251126,000000,41.32,41.61,40.8,41.12,1302656,0
+BSY.US,D,20251128,000000,41.26,42.32,41.26,41.96,1050761,0
+BSY.US,D,20251201,000000,41.55,42.32,41.195,41.85,1738045,0
+BSY.US,D,20251202,000000,42.12,42.93,41.775,42.41,2173011,0
+BSY.US,D,20251203,000000,42.35,42.78,42.18,42.62,1138105,0
+BSY.US,D,20251204,000000,42.89,42.89,42.23,42.47,1293768,0
+BSY.US,D,20251205,000000,42.52,43.34,42.32,43.19,1849695,0
+BSY.US,D,20251208,000000,43.17,43.37,42.038,42.08,2098762,0
+BSY.US,D,20251209,000000,42.06,42.39,41.2,41.28,1861539,0
+BSY.US,D,20251210,000000,41.12,41.33,40.51,40.91,2297590,0
+BSY.US,D,20251211,000000,40.82,41.56,40.46,41.11,1547985,0
+BSY.US,D,20251212,000000,41.11,41.37,40.57,40.58,1819229,0
+BSY.US,D,20251215,000000,40.7,40.89,39.902,40.25,3231242,0
+BSY.US,D,20251216,000000,40.13,40.65,40,40.34,2527474,0
+BSY.US,D,20251217,000000,40.24,40.77,39.94,40.08,3202904,0
+BSY.US,D,20251218,000000,40.48,40.49,39.73,39.92,2458578,0
+BSY.US,D,20251219,000000,39.92,40.24,39.59,39.75,5032092,0
+BSY.US,D,20251222,000000,39.94,40.4299,39.78,39.98,1636519,0
+BSY.US,D,20251223,000000,39.86,39.975,39.02,39.16,1569308,0
+BSY.US,D,20251224,000000,39.16,39.215,38.62,38.91,771475,0
+BSY.US,D,20251226,000000,38.92,39.08,38.64,39,1148365,0
+BSY.US,D,20251229,000000,38.91,39.277,38.61,39.08,2132345,0
+BSY.US,D,20251230,000000,39,39.11,38.58,38.68,1360538,0
+BSY.US,D,20251231,000000,38.58,38.73,38.1,38.165,1213089,0
+BSY.US,D,20260102,000000,38.26,38.51,37.7,38.15,2125338,0
+BSY.US,D,20260105,000000,38.05,39,37.855,38.07,2585537,0
+BSY.US,D,20260106,000000,37.99,39.635,37.9298,39.42,2952707,0
+BSY.US,D,20260107,000000,39.54,39.78,39.263726,39.69,2025818,0
+BSY.US,D,20260108,000000,39.55,39.94,39.18,39.9,3129638,0
+BSY.US,D,20260109,000000,39.91,40.63,39.57,40.13,1574659,0
+BSY.US,D,20260112,000000,40.035,40.66,39.505,40.14,2194159,0
+BSY.US,D,20260113,000000,39.77,40.15,39.295,39.46,1754639,0
+BSY.US,D,20260114,000000,39.43,40.05,39.19,39.33,2302704,0
+BSY.US,D,20260115,000000,39.585,39.585,38.73,39.07,2297511,0
+BSY.US,D,20260116,000000,39.06,39.68,38.95,39.14,2036070,0
+BSY.US,D,20260120,000000,38.64,39.025,38.03,38.11,2099057,0
+BSY.US,D,20260121,000000,38.18,38.4,37.555,38.1,2571002,0
+BSY.US,D,20260122,000000,39.02,39.63,38.595,39.2,1956604,0
+BSY.US,D,20260123,000000,39.38,39.735,38.55,38.84,1902528,0
+BSY.US,D,20260126,000000,38.89,39.075,38.53,38.58,1422523,0
+BSY.US,D,20260127,000000,38.39,38.47,37.1,37.16,1719108,0
+BSY.US,D,20260128,000000,37.39,37.85,37.1842,37.35,1747067,0
+BSY.US,D,20260129,000000,36.75,36.75,34.49,35.07,3453955,0
+BSY.US,D,20260130,000000,34.86,35.51,34.73,35.12,2303787,0
+BSY.US,D,20260202,000000,35.07,35.32,34.16,34.24,2612496,0
+BSY.US,D,20260203,000000,33.72,33.78,31.71,31.79,2557580,0
+BSY.US,D,20260204,000000,31.21,33.42,30.965,32.75,3252263,0
+BSY.US,D,20260205,000000,32.88,33.535,31.71,32.01,4069781,0
+BSY.US,D,20260206,000000,32.56,33.25,31.94,33.17,3930607,0
+BSY.US,D,20260209,000000,33.17,34.5,32.9058,34.44,2273887,0
+BSY.US,D,20260210,000000,34.47,35.08,34.27,34.78,2448042,0
+BSY.US,D,20260211,000000,34.16,34.545,33.63,33.92,6121454,0
+BSY.US,D,20260212,000000,33.83,34.94,33.41,34.1,7328983,0
+BSY.US,D,20260213,000000,34.32,35.04,34.02,34.1,3774345,0
+BSY.US,D,20260217,000000,33.98,34.225,32.86,33.28,4208888,0
+BSY.US,D,20260218,000000,33.45,34.3,32.84,34.255,3708186,0
diff --git a/daily/us/nasdaq stocks/1/btcs.us.txt b/daily/us/nasdaq stocks/1/btcs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..83e25463df5c651e8f8ab14948603efcf4398d88
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/btcs.us.txt	
@@ -0,0 +1,1112 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTCS.US,D,20210915,000000,8.3799,8.4785,7.7095,8.025,475377,0
+BTCS.US,D,20210916,000000,8.025,8.3799,7.8377,8.0447,108330,0
+BTCS.US,D,20210917,000000,7.9363,8.0742,7.7371,8.0645,156532,0
+BTCS.US,D,20210920,000000,6.98,7.7884,6.911,7.3842,210411,0
+BTCS.US,D,20210921,000000,7.3941,7.3941,6.8518,6.911,63946,0
+BTCS.US,D,20210922,000000,6.9997,7.1824,6.911,6.9307,61784,0
+BTCS.US,D,20210923,000000,6.9011,7.0786,6.28,6.5955,145113,0
+BTCS.US,D,20210924,000000,6.4181,6.5954,6.2012,6.2899,52491,0
+BTCS.US,D,20210927,000000,6.3983,6.5898,5.5603,5.7575,118288,0
+BTCS.US,D,20210928,000000,5.7181,5.8955,5.1463,5.5209,80294,0
+BTCS.US,D,20210929,000000,5.5801,5.723,5.5209,5.6294,33346,0
+BTCS.US,D,20210930,000000,5.6885,5.814,5.1512,5.3139,80714,0
+BTCS.US,D,20211001,000000,5.5702,6.2012,5.5702,5.6984,145646,0
+BTCS.US,D,20211004,000000,5.8462,6.1124,5.6195,5.7871,145322,0
+BTCS.US,D,20211005,000000,5.866,6.1223,5.5209,5.7672,105094,0
+BTCS.US,D,20211006,000000,5.9153,6.8912,5.4913,5.6984,1092614,0
+BTCS.US,D,20211007,000000,5.7181,5.7279,5.3237,5.6688,132166,0
+BTCS.US,D,20211008,000000,5.5998,5.9672,5.4161,5.4415,74904,0
+BTCS.US,D,20211011,000000,5.5209,5.8489,5.4864,5.6688,123047,0
+BTCS.US,D,20211012,000000,5.7575,5.8462,5.4792,5.5505,44971,0
+BTCS.US,D,20211013,000000,5.5899,5.6491,5.2351,5.2646,122739,0
+BTCS.US,D,20211014,000000,5.3829,5.4223,5.1758,5.3237,54665,0
+BTCS.US,D,20211015,000000,5.4223,6.0678,5.2449,5.8265,428481,0
+BTCS.US,D,20211018,000000,5.9547,7.2947,5.9547,6.5856,590195,0
+BTCS.US,D,20211019,000000,6.7138,7.1475,6.1617,6.3983,247387,0
+BTCS.US,D,20211020,000000,6.4082,7.5419,6.4082,7.0786,764816,0
+BTCS.US,D,20211021,000000,7.1575,7.6898,6.7693,7.0589,342416,0
+BTCS.US,D,20211022,000000,6.911,7.0293,6.3195,6.4082,159776,0
+BTCS.US,D,20211025,000000,6.6349,6.98,6.6251,6.9011,135703,0
+BTCS.US,D,20211026,000000,7.0589,7.0589,6.4969,6.7335,186487,0
+BTCS.US,D,20211027,000000,6.3885,6.694,6.1124,6.1617,148820,0
+BTCS.US,D,20211028,000000,6.5462,6.773,6.1618,6.4082,139521,0
+BTCS.US,D,20211029,000000,6.3885,6.7531,6.2112,6.6744,127057,0
+BTCS.US,D,20211101,000000,6.7237,6.7237,6.4181,6.6842,82195,0
+BTCS.US,D,20211102,000000,6.6547,7.1476,6.5462,6.9899,354019,0
+BTCS.US,D,20211103,000000,6.9603,7.2676,6.9011,7.187,129504,0
+BTCS.US,D,20211104,000000,7.187,7.187,6.6251,6.9899,233784,0
+BTCS.US,D,20211105,000000,6.9307,7.1476,6.8124,6.8814,213055,0
+BTCS.US,D,20211108,000000,6.9701,7.8377,6.9701,7.5419,410457,0
+BTCS.US,D,20211109,000000,7.9166,8.5673,7.6011,8.2123,604500,0
+BTCS.US,D,20211110,000000,8.3799,8.794,7.2955,7.7194,625389,0
+BTCS.US,D,20211111,000000,7.8476,8.3799,7.542,8.0349,617397,0
+BTCS.US,D,20211112,000000,8.1236,8.2715,7.68,7.8081,197054,0
+BTCS.US,D,20211115,000000,7.887,7.9814,7.4927,7.6898,143960,0
+BTCS.US,D,20211116,000000,7.3645,7.3941,6.758,6.9504,224695,0
+BTCS.US,D,20211117,000000,6.98,7.1278,6.8026,6.9701,151316,0
+BTCS.US,D,20211118,000000,6.9701,6.9701,6.5068,6.842,129554,0
+BTCS.US,D,20211119,000000,6.9208,7.2265,6.8053,7.187,255189,0
+BTCS.US,D,20211122,000000,7.2133,7.2133,6.1989,6.3589,153705,0
+BTCS.US,D,20211123,000000,6.2209,6.9011,6.073,6.349,165220,0
+BTCS.US,D,20211124,000000,6.28,6.5856,6.1568,6.4969,92668,0
+BTCS.US,D,20211126,000000,6.211,6.6941,6.1958,6.6941,82086,0
+BTCS.US,D,20211129,000000,6.8321,6.8949,6.4774,6.7237,124923,0
+BTCS.US,D,20211130,000000,6.704,6.7434,6.3096,6.6547,111998,0
+BTCS.US,D,20211201,000000,6.6448,6.8517,5.7674,5.8758,261320,0
+BTCS.US,D,20211202,000000,5.9645,6.073,5.442,5.8068,121054,0
+BTCS.US,D,20211203,000000,5.8068,5.8875,5.1758,5.3533,117091,0
+BTCS.US,D,20211206,000000,5.0773,5.4223,4.4167,5.304,263162,0
+BTCS.US,D,20211207,000000,5.7181,5.8364,5.4815,5.6786,74482,0
+BTCS.US,D,20211208,000000,5.6294,5.6785,5.4322,5.5505,51394,0
+BTCS.US,D,20211209,000000,5.4618,5.518,5.2251,5.2942,70290,0
+BTCS.US,D,20211210,000000,5.3139,5.3926,5.0281,5.2251,87743,0
+BTCS.US,D,20211213,000000,5.1758,5.1956,4.7381,4.7815,80290,0
+BTCS.US,D,20211214,000000,4.7815,5.1512,4.4759,4.535,97189,0
+BTCS.US,D,20211215,000000,4.5252,4.7145,4.2886,4.6238,229372,0
+BTCS.US,D,20211216,000000,4.7223,4.9195,4.2393,4.2886,192781,0
+BTCS.US,D,20211217,000000,4.1801,4.2491,3.8351,3.8548,237136,0
+BTCS.US,D,20211220,000000,3.7562,3.9238,3.4506,3.5294,268522,0
+BTCS.US,D,20211221,000000,3.5984,3.7138,3.4555,3.5492,189009,0
+BTCS.US,D,20211222,000000,3.5787,3.8645,3.4999,3.8548,140858,0
+BTCS.US,D,20211223,000000,3.8548,4.0771,3.6175,3.8942,137465,0
+BTCS.US,D,20211227,000000,4.0224,4.0224,3.6477,3.7858,206947,0
+BTCS.US,D,20211228,000000,3.766,3.766,3.3914,3.5196,96658,0
+BTCS.US,D,20211229,000000,3.4999,3.6253,3.421,3.4999,72111,0
+BTCS.US,D,20211230,000000,3.4703,3.6083,3.283,3.3717,217900,0
+BTCS.US,D,20211231,000000,3.3914,3.4506,3.0168,3.0956,288811,0
+BTCS.US,D,20220103,000000,3.1548,3.2095,2.9576,3.0759,157834,0
+BTCS.US,D,20220104,000000,3.1351,3.1744,2.9675,2.9872,95722,0
+BTCS.US,D,20220105,000000,3.421,4.9787,3.421,4.2984,66452237,0
+BTCS.US,D,20220106,000000,4.1703,4.5143,3.9041,4.259,3285487,0
+BTCS.US,D,20220107,000000,4.1407,4.5055,4.0717,4.3871,989007,0
+BTCS.US,D,20220110,000000,4.2984,4.7026,4.1309,4.5942,1403111,0
+BTCS.US,D,20220111,000000,4.535,6.0138,4.4562,5.5505,3154621,0
+BTCS.US,D,20220112,000000,5.6688,7.4729,5.6688,6.6054,9044737,0
+BTCS.US,D,20220113,000000,7.5715,8.7546,6.3392,6.7828,55151523,0
+BTCS.US,D,20220114,000000,5.9153,6.349,5.4815,6.2603,3400839,0
+BTCS.US,D,20220118,000000,5.861,5.9843,4.7124,5.7477,2886878,0
+BTCS.US,D,20220119,000000,5.7772,7.611,5.6096,6.3885,3552707,0
+BTCS.US,D,20220120,000000,6.3195,6.3885,5.0181,5.2843,1405839,0
+BTCS.US,D,20220121,000000,4.8209,5.3139,4.6829,4.8702,2664348,0
+BTCS.US,D,20220124,000000,4.4895,4.7026,3.6971,4.5252,1177219,0
+BTCS.US,D,20220125,000000,4.2984,5.1758,4.2887,4.8899,754611,0
+BTCS.US,D,20220126,000000,4.9984,5.2017,4.5745,4.6632,500005,0
+BTCS.US,D,20220127,000000,4.959,5.1266,4.2787,4.7322,462155,0
+BTCS.US,D,20220128,000000,4.7125,5.028,4.4857,4.9491,315536,0
+BTCS.US,D,20220131,000000,4.9688,5.2054,4.8604,5.2054,471834,0
+BTCS.US,D,20220201,000000,5.2251,5.3237,4.9885,5.2547,194164,0
+BTCS.US,D,20220202,000000,5.304,5.304,4.7322,4.8801,282177,0
+BTCS.US,D,20220203,000000,4.7322,4.7815,4.535,4.6238,175960,0
+BTCS.US,D,20220204,000000,4.7716,5.1266,4.5843,5.028,461150,0
+BTCS.US,D,20220207,000000,5.2396,5.442,4.9097,5.097,726177,0
+BTCS.US,D,20220208,000000,5.028,5.0574,4.7223,4.8899,278290,0
+BTCS.US,D,20220209,000000,4.8998,5.0575,4.7322,5.0575,323907,0
+BTCS.US,D,20220210,000000,4.7835,5.166,4.7815,4.8998,393562,0
+BTCS.US,D,20220211,000000,4.8406,5.0477,4.4956,4.5745,276998,0
+BTCS.US,D,20220214,000000,4.5252,4.7618,4.4467,4.5646,192799,0
+BTCS.US,D,20220215,000000,4.6731,4.8998,4.6731,4.8505,157616,0
+BTCS.US,D,20220216,000000,4.8801,4.9688,4.7026,4.9195,378309,0
+BTCS.US,D,20220217,000000,4.7322,4.8998,4.6238,4.6928,139338,0
+BTCS.US,D,20220218,000000,4.6928,4.8308,4.3674,4.7421,250156,0
+BTCS.US,D,20220222,000000,4.397,4.5547,4.2294,4.3083,124761,0
+BTCS.US,D,20220223,000000,4.328,4.4562,4.0914,4.0914,137183,0
+BTCS.US,D,20220224,000000,3.4801,4.1522,3.3914,4.0717,230297,0
+BTCS.US,D,20220225,000000,4.328,4.3674,4.0717,4.1308,156536,0
+BTCS.US,D,20220228,000000,4.0914,4.3773,4.0618,4.19,203932,0
+BTCS.US,D,20220301,000000,4.4364,4.604,4.0717,4.1308,232587,0
+BTCS.US,D,20220302,000000,4.1801,4.2688,4.0618,4.121,173750,0
+BTCS.US,D,20220303,000000,4.121,4.1755,3.9139,3.9435,158874,0
+BTCS.US,D,20220304,000000,3.9139,4.0914,3.7957,3.9435,107658,0
+BTCS.US,D,20220307,000000,3.9435,4.0815,3.6083,3.6675,185827,0
+BTCS.US,D,20220308,000000,3.6872,3.8548,3.5984,3.766,111693,0
+BTCS.US,D,20220309,000000,3.9139,4.2294,3.8499,3.9336,656304,0
+BTCS.US,D,20220310,000000,3.9041,3.9041,3.697,3.7759,89889,0
+BTCS.US,D,20220311,000000,3.8252,3.9041,3.2534,3.2928,439842,0
+BTCS.US,D,20220314,000000,3.421,3.4506,3.1548,3.1647,144791,0
+BTCS.US,D,20220315,000000,3.1055,3.8251,3.1055,3.49,267180,0
+BTCS.US,D,20220316,000000,3.7,3.78,3.55,3.78,130183,0
+BTCS.US,D,20220317,000000,3.79,3.87,3.62,3.86,84193,0
+BTCS.US,D,20220318,000000,3.91,4.15,3.6912,3.72,258953,0
+BTCS.US,D,20220321,000000,3.99,4,3.71,3.87,183514,0
+BTCS.US,D,20220322,000000,4.155,4.4,3.95,4.38,378545,0
+BTCS.US,D,20220323,000000,4.3,4.3,3.99,4,203710,0
+BTCS.US,D,20220324,000000,4.07,4.39,4.01,4.34,227389,0
+BTCS.US,D,20220325,000000,4.34,4.4899,3.98,4.05,255815,0
+BTCS.US,D,20220328,000000,4.43,4.69,4.11,4.55,473547,0
+BTCS.US,D,20220329,000000,4.678,4.735,4.33,4.56,224894,0
+BTCS.US,D,20220330,000000,4.5,4.56,4.25,4.25,157742,0
+BTCS.US,D,20220331,000000,4.22,4.3983,4.17,4.18,90152,0
+BTCS.US,D,20220401,000000,4.19,4.49,4.1194,4.38,137716,0
+BTCS.US,D,20220404,000000,4.5,4.59,4.2,4.3,147610,0
+BTCS.US,D,20220405,000000,4.28,4.39,4.1,4.15,77804,0
+BTCS.US,D,20220406,000000,4.1,4.1,3.7061,3.93,150989,0
+BTCS.US,D,20220407,000000,3.93,4.1799,3.92,3.98,96391,0
+BTCS.US,D,20220408,000000,3.95,4.14,3.9101,4.04,53001,0
+BTCS.US,D,20220411,000000,3.97,3.98,3.59,3.72,211895,0
+BTCS.US,D,20220412,000000,3.91,4.0177,3.71,3.73,62292,0
+BTCS.US,D,20220413,000000,3.78,3.83,3.69,3.73,70164,0
+BTCS.US,D,20220414,000000,3.74,4.12,3.61,4.09,201971,0
+BTCS.US,D,20220418,000000,4.09,4.09,3.79,3.88,92042,0
+BTCS.US,D,20220419,000000,3.76,3.9403,3.76,3.83,54060,0
+BTCS.US,D,20220420,000000,3.84,4.1,3.8153,3.89,50473,0
+BTCS.US,D,20220421,000000,3.93,3.94,3.62,3.62,92907,0
+BTCS.US,D,20220422,000000,3.62,3.705,3.37,3.4279,60225,0
+BTCS.US,D,20220425,000000,3.35,3.75,3.31,3.66,165844,0
+BTCS.US,D,20220426,000000,3.67,3.7699,3.405,3.45,78628,0
+BTCS.US,D,20220427,000000,3.42,3.65,3.25,3.25,464874,0
+BTCS.US,D,20220428,000000,3.27,3.45,3.25,3.33,193265,0
+BTCS.US,D,20220429,000000,3.3,3.3799,3.2877,3.31,23076,0
+BTCS.US,D,20220502,000000,3.25,3.35,3.18,3.27,58368,0
+BTCS.US,D,20220503,000000,3.28,3.37,3.12,3.12,76864,0
+BTCS.US,D,20220504,000000,3.24,3.5,3.1,3.43,121799,0
+BTCS.US,D,20220505,000000,3.45,3.45,3.07,3.07,156049,0
+BTCS.US,D,20220506,000000,3.09,3.19,3.05,3.11,26466,0
+BTCS.US,D,20220509,000000,3.06,3.0728,2.52,2.54,188393,0
+BTCS.US,D,20220510,000000,2.75,2.8,2.39,2.39,87985,0
+BTCS.US,D,20220511,000000,2.39,2.465,2.13,2.16,82851,0
+BTCS.US,D,20220512,000000,2.01,2.1469,2,2.06,64807,0
+BTCS.US,D,20220513,000000,2.18,2.49,2.18,2.4,95766,0
+BTCS.US,D,20220516,000000,2.7,2.9999,2.42,2.42,271931,0
+BTCS.US,D,20220517,000000,2.62,3.15,2.5983,3.05,210223,0
+BTCS.US,D,20220518,000000,3.01,3.05,2.8,2.92,99211,0
+BTCS.US,D,20220519,000000,2.95,3.0299,2.75,2.81,56965,0
+BTCS.US,D,20220520,000000,2.82,2.8999,2.36,2.36,171908,0
+BTCS.US,D,20220523,000000,2.38,2.78,2.38,2.7,73783,0
+BTCS.US,D,20220524,000000,2.6,2.7,2.42,2.47,53788,0
+BTCS.US,D,20220525,000000,2.42,2.58,2.42,2.54,54449,0
+BTCS.US,D,20220526,000000,2.48,2.5902,2.38,2.57,200859,0
+BTCS.US,D,20220527,000000,2.6,2.7,2.6,2.62,94583,0
+BTCS.US,D,20220531,000000,2.75,2.8214,2.5101,2.56,121526,0
+BTCS.US,D,20220601,000000,2.64,2.64,2.35,2.38,47698,0
+BTCS.US,D,20220602,000000,2.49,2.5,2.3,2.37,130088,0
+BTCS.US,D,20220603,000000,2.4,2.4,2.25,2.27,51552,0
+BTCS.US,D,20220606,000000,2.37,2.38,2.2701,2.35,40821,0
+BTCS.US,D,20220607,000000,2.3,2.43,2.3,2.35,29813,0
+BTCS.US,D,20220608,000000,2.43,2.4579,2.37,2.42,24647,0
+BTCS.US,D,20220609,000000,2.4,2.4855,2.3,2.38,32126,0
+BTCS.US,D,20220610,000000,2.31,2.35,2.22,2.32,36832,0
+BTCS.US,D,20220613,000000,2.07,2.07,1.89,1.89,143982,0
+BTCS.US,D,20220614,000000,1.99,1.9999,1.84,1.84,53100,0
+BTCS.US,D,20220615,000000,1.85,1.9,1.64,1.69,109992,0
+BTCS.US,D,20220616,000000,1.75,1.79,1.65,1.65,65612,0
+BTCS.US,D,20220617,000000,1.69,1.71,1.5,1.5,69111,0
+BTCS.US,D,20220621,000000,1.65,1.75,1.5999,1.64,154168,0
+BTCS.US,D,20220622,000000,1.51,1.6399,1.44,1.45,116737,0
+BTCS.US,D,20220623,000000,1.47,1.6,1.47,1.58,71350,0
+BTCS.US,D,20220624,000000,1.69,1.76,1.6,1.75,117564,0
+BTCS.US,D,20220627,000000,1.78,1.8,1.69,1.71,45438,0
+BTCS.US,D,20220628,000000,1.74,1.7799,1.5801,1.65,52327,0
+BTCS.US,D,20220629,000000,1.69,1.69,1.51,1.53,20269,0
+BTCS.US,D,20220630,000000,1.53,1.58,1.47,1.49,65614,0
+BTCS.US,D,20220701,000000,1.54,1.5499,1.4276,1.48,50030,0
+BTCS.US,D,20220705,000000,1.45,1.5271,1.4245,1.5,55756,0
+BTCS.US,D,20220706,000000,1.51,1.55,1.47,1.48,34985,0
+BTCS.US,D,20220707,000000,1.46,1.6195,1.45,1.55,155467,0
+BTCS.US,D,20220708,000000,1.5,1.7399,1.49,1.61,539076,0
+BTCS.US,D,20220711,000000,1.55,1.59,1.39,1.43,146185,0
+BTCS.US,D,20220712,000000,1.48,1.48,1.39,1.46,43087,0
+BTCS.US,D,20220713,000000,1.4,1.47,1.4,1.42,60232,0
+BTCS.US,D,20220714,000000,1.41,1.45,1.4,1.45,45513,0
+BTCS.US,D,20220715,000000,1.5,1.5399,1.41,1.44,75047,0
+BTCS.US,D,20220718,000000,1.47,1.54,1.41,1.44,145253,0
+BTCS.US,D,20220719,000000,1.54,1.66,1.4899,1.61,250569,0
+BTCS.US,D,20220720,000000,1.7,1.75,1.6391,1.7,233312,0
+BTCS.US,D,20220721,000000,1.7,1.74,1.5905,1.7,186297,0
+BTCS.US,D,20220722,000000,1.63,1.72,1.59,1.63,73365,0
+BTCS.US,D,20220725,000000,1.61,1.65,1.6,1.62,25555,0
+BTCS.US,D,20220726,000000,1.54,1.5955,1.49,1.53,53651,0
+BTCS.US,D,20220727,000000,1.54,1.6647,1.538,1.6,53687,0
+BTCS.US,D,20220728,000000,1.56,1.66,1.5375,1.58,64758,0
+BTCS.US,D,20220729,000000,1.54,1.55,1.4,1.52,159554,0
+BTCS.US,D,20220801,000000,1.47,1.5346,1.4501,1.53,29869,0
+BTCS.US,D,20220802,000000,1.54,1.59,1.5101,1.55,50694,0
+BTCS.US,D,20220803,000000,1.62,1.65,1.5639,1.61,56232,0
+BTCS.US,D,20220804,000000,1.64,1.67,1.58,1.62,49451,0
+BTCS.US,D,20220805,000000,1.67,1.67,1.6001,1.65,48472,0
+BTCS.US,D,20220808,000000,1.7,1.8,1.65,1.8,77098,0
+BTCS.US,D,20220809,000000,1.75,1.8,1.66,1.69,69934,0
+BTCS.US,D,20220810,000000,1.71,1.84,1.7,1.84,83563,0
+BTCS.US,D,20220811,000000,1.88,1.98,1.7599,1.79,101579,0
+BTCS.US,D,20220812,000000,1.76,1.8799,1.71,1.81,66171,0
+BTCS.US,D,20220815,000000,1.85,1.94,1.81,1.89,56819,0
+BTCS.US,D,20220816,000000,1.86,1.98,1.8,1.94,80471,0
+BTCS.US,D,20220817,000000,1.91,1.94,1.8601,1.94,67242,0
+BTCS.US,D,20220818,000000,1.95,1.95,1.82,1.89,40603,0
+BTCS.US,D,20220819,000000,1.86,1.88,1.79,1.8,64114,0
+BTCS.US,D,20220822,000000,1.73,1.79,1.62,1.68,63345,0
+BTCS.US,D,20220823,000000,1.74,1.7766,1.7001,1.72,20881,0
+BTCS.US,D,20220824,000000,1.8,1.8,1.65,1.65,31148,0
+BTCS.US,D,20220825,000000,1.67,1.74,1.65,1.72,24890,0
+BTCS.US,D,20220826,000000,1.79,1.79,1.6299,1.68,24639,0
+BTCS.US,D,20220829,000000,1.62,1.68,1.62,1.66,34548,0
+BTCS.US,D,20220830,000000,1.63,1.65,1.56,1.59,69777,0
+BTCS.US,D,20220831,000000,1.66,1.67,1.586,1.65,21976,0
+BTCS.US,D,20220901,000000,1.58,1.66,1.56,1.61,19376,0
+BTCS.US,D,20220902,000000,1.647,1.647,1.6,1.63,12437,0
+BTCS.US,D,20220906,000000,1.67,1.68,1.6,1.6,23819,0
+BTCS.US,D,20220907,000000,1.6,1.6,1.5577,1.59,32919,0
+BTCS.US,D,20220908,000000,1.55,1.65,1.55,1.61,48339,0
+BTCS.US,D,20220909,000000,1.61,1.7,1.59,1.64,37389,0
+BTCS.US,D,20220912,000000,1.7,1.7,1.6,1.61,43915,0
+BTCS.US,D,20220913,000000,1.55,1.62,1.54,1.59,35678,0
+BTCS.US,D,20220914,000000,1.61,1.61,1.55,1.55,32220,0
+BTCS.US,D,20220915,000000,1.53,1.59,1.45,1.51,76091,0
+BTCS.US,D,20220916,000000,1.5089,1.51,1.3499,1.43,96679,0
+BTCS.US,D,20220919,000000,1.43,1.4499,1.36,1.43,42374,0
+BTCS.US,D,20220920,000000,1.49,1.6,1.4546,1.56,122766,0
+BTCS.US,D,20220921,000000,1.56,1.5721,1.45,1.51,66577,0
+BTCS.US,D,20220922,000000,1.51,1.58,1.4001,1.43,45641,0
+BTCS.US,D,20220923,000000,1.45,1.45,1.33,1.4122,63592,0
+BTCS.US,D,20220926,000000,1.37,1.4099,1.35,1.35,41589,0
+BTCS.US,D,20220927,000000,1.33,1.41,1.33,1.37,28863,0
+BTCS.US,D,20220928,000000,1.41,1.47,1.36,1.42,32053,0
+BTCS.US,D,20220929,000000,1.48,1.4914,1.42,1.44,34040,0
+BTCS.US,D,20220930,000000,1.42,1.57,1.42,1.5,35226,0
+BTCS.US,D,20221003,000000,1.6,1.6,1.46,1.56,30036,0
+BTCS.US,D,20221004,000000,1.57,1.61,1.51,1.54,42187,0
+BTCS.US,D,20221005,000000,1.54,1.57,1.48,1.51,45984,0
+BTCS.US,D,20221006,000000,1.51,1.5345,1.45,1.47,43037,0
+BTCS.US,D,20221007,000000,1.47,1.47,1.42,1.43,33527,0
+BTCS.US,D,20221010,000000,1.37,1.43,1.35,1.35,22911,0
+BTCS.US,D,20221011,000000,1.36,1.43,1.31,1.31,41627,0
+BTCS.US,D,20221012,000000,1.32,1.32,1.25,1.25,22227,0
+BTCS.US,D,20221013,000000,1.22,1.27,1.1801,1.22,48383,0
+BTCS.US,D,20221014,000000,1.23,1.25,1.19,1.2,21416,0
+BTCS.US,D,20221017,000000,1.21,1.32,1.2,1.23,36743,0
+BTCS.US,D,20221018,000000,1.23,1.28,1.2,1.2,21855,0
+BTCS.US,D,20221019,000000,1.18,1.3039,1.13,1.13,38101,0
+BTCS.US,D,20221020,000000,1.24,1.24,1.15,1.22,35149,0
+BTCS.US,D,20221021,000000,1.22,1.26,1.2,1.21,37312,0
+BTCS.US,D,20221024,000000,1.2,1.26,1.2,1.25,21066,0
+BTCS.US,D,20221025,000000,1.22,1.33,1.22,1.3,54129,0
+BTCS.US,D,20221026,000000,1.28,1.43,1.28,1.33,79807,0
+BTCS.US,D,20221027,000000,1.38,1.39,1.33,1.34,25105,0
+BTCS.US,D,20221028,000000,1.37,1.37,1.25,1.3,23171,0
+BTCS.US,D,20221031,000000,1.37,1.37,1.2501,1.26,22538,0
+BTCS.US,D,20221101,000000,1.35,1.35,1.25,1.2776,13795,0
+BTCS.US,D,20221102,000000,1.3,1.3,1.22,1.22,39418,0
+BTCS.US,D,20221103,000000,1.2,1.25,1.2,1.23,34718,0
+BTCS.US,D,20221104,000000,1.25,1.4,1.24,1.33,83444,0
+BTCS.US,D,20221107,000000,1.3,1.3466,1.24,1.28,33974,0
+BTCS.US,D,20221108,000000,1.28,1.32,1.18,1.225,49498,0
+BTCS.US,D,20221109,000000,1.2,1.2,1.12,1.12,77513,0
+BTCS.US,D,20221110,000000,1.15,1.15,1.1,1.12,71401,0
+BTCS.US,D,20221111,000000,1.12,1.18,1.1,1.16,48888,0
+BTCS.US,D,20221114,000000,1.18,1.22,1.13,1.22,36092,0
+BTCS.US,D,20221115,000000,1.25,1.25,1.2,1.2,34410,0
+BTCS.US,D,20221116,000000,1.14,1.19,1.11,1.14,26318,0
+BTCS.US,D,20221117,000000,1.1,1.1,1.07,1.0843,78445,0
+BTCS.US,D,20221118,000000,1.08,1.09,0.9642,0.9901,93724,0
+BTCS.US,D,20221121,000000,0.95,0.9889,0.9401,0.9401,41602,0
+BTCS.US,D,20221122,000000,0.91,0.97956,0.9001,0.9201,57000,0
+BTCS.US,D,20221123,000000,0.9096,0.9814,0.9,0.9814,47509,0
+BTCS.US,D,20221125,000000,0.99,1.05,0.99,1.0065,18401,0
+BTCS.US,D,20221128,000000,1.07,1.0999,1,1.0123,22946,0
+BTCS.US,D,20221129,000000,1.05,1.05,1,1.0499,18834,0
+BTCS.US,D,20221130,000000,1,1.0486,1,1.03,40317,0
+BTCS.US,D,20221201,000000,1.03,1.08,0.99,1.07,26449,0
+BTCS.US,D,20221202,000000,1.03,1.09,1.02,1.0501,34356,0
+BTCS.US,D,20221205,000000,1,1.05,1,1.01,26915,0
+BTCS.US,D,20221206,000000,1,1.0101,0.96,0.9601,22625,0
+BTCS.US,D,20221207,000000,0.93,0.9301,0.9,0.93,20902,0
+BTCS.US,D,20221208,000000,0.91,0.965,0.9,0.901301,12633,0
+BTCS.US,D,20221209,000000,0.91,0.9561,0.9,0.94,17946,0
+BTCS.US,D,20221212,000000,0.9034,0.96,0.876,0.92,42044,0
+BTCS.US,D,20221213,000000,0.88,0.94,0.88,0.8875,36378,0
+BTCS.US,D,20221214,000000,0.87,0.91,0.87,0.8741,33152,0
+BTCS.US,D,20221215,000000,0.88,0.92,0.8701,0.8902,38973,0
+BTCS.US,D,20221216,000000,0.88,0.91,0.8622,0.89,37530,0
+BTCS.US,D,20221219,000000,0.87,0.8938,0.85,0.85,34743,0
+BTCS.US,D,20221220,000000,0.89,0.89,0.8287,0.8287,51631,0
+BTCS.US,D,20221221,000000,0.84,0.84,0.7599,0.7599,66403,0
+BTCS.US,D,20221222,000000,0.8045,0.8045,0.69,0.72,95621,0
+BTCS.US,D,20221223,000000,0.75,0.75,0.65,0.65,32114,0
+BTCS.US,D,20221227,000000,0.7,0.7,0.6,0.64,51285,0
+BTCS.US,D,20221228,000000,0.6462,0.65,0.574301,0.5949,61596,0
+BTCS.US,D,20221229,000000,0.7,0.7,0.5801,0.6,55734,0
+BTCS.US,D,20221230,000000,0.67,0.7,0.58,0.63,83140,0
+BTCS.US,D,20230103,000000,0.67,0.67,0.6416,0.6558,28782,0
+BTCS.US,D,20230104,000000,0.7,0.7373,0.6486,0.7373,53539,0
+BTCS.US,D,20230105,000000,0.76,0.94,0.75,0.94,85085,0
+BTCS.US,D,20230106,000000,0.95,0.9573,0.81,0.8552,88813,0
+BTCS.US,D,20230109,000000,0.9347,1.03,0.8651,1.0099,124725,0
+BTCS.US,D,20230110,000000,1.1,1.55,1.03,1.49,848336,0
+BTCS.US,D,20230111,000000,1.4,1.5724,1.185,1.51,393427,0
+BTCS.US,D,20230112,000000,1.6,1.7499,1.36,1.57,478678,0
+BTCS.US,D,20230113,000000,1.56,1.75,1.56,1.61,272843,0
+BTCS.US,D,20230117,000000,1.8,1.9199,1.5,1.58,324114,0
+BTCS.US,D,20230118,000000,1.68,1.7599,1.49,1.54,111546,0
+BTCS.US,D,20230119,000000,1.5,1.5299,1.4,1.47,125774,0
+BTCS.US,D,20230120,000000,1.45,1.55,1.45,1.54,68652,0
+BTCS.US,D,20230123,000000,1.49,1.65,1.45,1.63,147217,0
+BTCS.US,D,20230124,000000,1.6,1.69,1.5572,1.59,58907,0
+BTCS.US,D,20230125,000000,1.55,1.59,1.52,1.54,39930,0
+BTCS.US,D,20230126,000000,1.58,1.6799,1.56,1.63,83967,0
+BTCS.US,D,20230127,000000,1.58,1.68,1.5503,1.62,48830,0
+BTCS.US,D,20230130,000000,1.58,1.61,1.5,1.53,93786,0
+BTCS.US,D,20230131,000000,1.53,1.67,1.53,1.66,118175,0
+BTCS.US,D,20230201,000000,1.69,1.95,1.68,1.91,326160,0
+BTCS.US,D,20230202,000000,2.07,2.25,1.6924,1.75,493889,0
+BTCS.US,D,20230203,000000,1.84,2.1,1.7956,2.04,181978,0
+BTCS.US,D,20230206,000000,2.08,2.25,1.9501,2.2,211651,0
+BTCS.US,D,20230207,000000,2.25,2.25,2,2.1,112301,0
+BTCS.US,D,20230208,000000,2.05,2.106,1.87,1.875,144404,0
+BTCS.US,D,20230209,000000,1.86,1.86,1.44,1.48,318302,0
+BTCS.US,D,20230210,000000,1.54,1.6301,1.46,1.55,100901,0
+BTCS.US,D,20230213,000000,1.5,1.57,1.48,1.5,26404,0
+BTCS.US,D,20230214,000000,1.51,1.6993,1.48,1.6383,134452,0
+BTCS.US,D,20230215,000000,1.63,1.78,1.5401,1.74,179454,0
+BTCS.US,D,20230216,000000,1.85,1.89,1.63,1.65,135076,0
+BTCS.US,D,20230217,000000,1.67,1.76,1.67,1.74,59881,0
+BTCS.US,D,20230221,000000,1.84,1.84,1.57,1.63,96050,0
+BTCS.US,D,20230222,000000,1.63,1.63,1.47,1.51,64504,0
+BTCS.US,D,20230223,000000,1.63,1.63,1.45,1.5,70646,0
+BTCS.US,D,20230224,000000,1.5,1.5,1.38,1.43,52467,0
+BTCS.US,D,20230227,000000,1.39,1.575,1.39,1.45,56137,0
+BTCS.US,D,20230228,000000,1.42,1.5299,1.42,1.4701,14894,0
+BTCS.US,D,20230301,000000,1.45,1.54,1.45,1.47,25847,0
+BTCS.US,D,20230302,000000,1.43,1.49,1.37,1.42,51643,0
+BTCS.US,D,20230303,000000,1.4,1.42,1.3,1.35,64496,0
+BTCS.US,D,20230306,000000,1.33,1.39,1.3164,1.3399,40520,0
+BTCS.US,D,20230307,000000,1.35,1.3849,1.29,1.32,16331,0
+BTCS.US,D,20230308,000000,1.27,1.31,1.22,1.26,35316,0
+BTCS.US,D,20230309,000000,1.29,1.29,1.15,1.17,71990,0
+BTCS.US,D,20230310,000000,1.25,1.25,1.1546,1.22,58721,0
+BTCS.US,D,20230313,000000,1.26,1.51,1.2157,1.4,216456,0
+BTCS.US,D,20230314,000000,1.64,1.64,1.31,1.42,118860,0
+BTCS.US,D,20230315,000000,1.38,1.413,1.31,1.36,46877,0
+BTCS.US,D,20230316,000000,1.36,1.3709,1.28,1.35,56497,0
+BTCS.US,D,20230317,000000,1.5,1.53,1.33,1.43,81044,0
+BTCS.US,D,20230320,000000,1.48,1.49,1.32,1.42,103359,0
+BTCS.US,D,20230321,000000,1.42,1.58,1.42,1.52,119509,0
+BTCS.US,D,20230322,000000,1.65,1.65,1.36,1.45,167508,0
+BTCS.US,D,20230323,000000,1.57,1.6,1.45,1.48,113845,0
+BTCS.US,D,20230324,000000,1.46,1.47,1.36,1.42,42141,0
+BTCS.US,D,20230327,000000,1.45,1.48,1.35,1.48,92156,0
+BTCS.US,D,20230328,000000,1.47,1.47,1.3597,1.4,95343,0
+BTCS.US,D,20230329,000000,1.38,1.47,1.38,1.39,38896,0
+BTCS.US,D,20230330,000000,1.37,1.4,1.25,1.295,90472,0
+BTCS.US,D,20230331,000000,1.31,1.39,1.3001,1.36,44723,0
+BTCS.US,D,20230403,000000,1.39,1.39,1.3,1.35,50945,0
+BTCS.US,D,20230404,000000,1.39,1.39,1.28,1.3,42023,0
+BTCS.US,D,20230405,000000,1.3,1.3356,1.2597,1.2955,20275,0
+BTCS.US,D,20230406,000000,1.28,1.3166,1.25,1.28,45094,0
+BTCS.US,D,20230410,000000,1.26,1.2799,1.12,1.1451,205045,0
+BTCS.US,D,20230411,000000,1.28,1.615,1.28,1.54,652075,0
+BTCS.US,D,20230412,000000,1.59,1.59,1.38,1.41,99959,0
+BTCS.US,D,20230413,000000,1.45,1.6199,1.4201,1.5201,177060,0
+BTCS.US,D,20230414,000000,1.57,1.63,1.5,1.55,120966,0
+BTCS.US,D,20230417,000000,1.52,1.5846,1.5,1.52,65258,0
+BTCS.US,D,20230418,000000,1.52,1.5797,1.44,1.5,66583,0
+BTCS.US,D,20230419,000000,1.44,1.5399,1.4,1.4,70130,0
+BTCS.US,D,20230420,000000,1.42,1.42,1.38,1.41,26609,0
+BTCS.US,D,20230421,000000,1.4,1.48,1.39,1.41,35370,0
+BTCS.US,D,20230424,000000,1.4,1.4385,1.315,1.36,45085,0
+BTCS.US,D,20230425,000000,1.36,1.41,1.3,1.32,25147,0
+BTCS.US,D,20230426,000000,1.4,1.467,1.32,1.34,89389,0
+BTCS.US,D,20230427,000000,1.349,1.36,1.31,1.32,32806,0
+BTCS.US,D,20230428,000000,1.26,1.35,1.2501,1.33,49375,0
+BTCS.US,D,20230501,000000,1.34,1.35,1.29,1.3,27234,0
+BTCS.US,D,20230502,000000,1.26,1.3396,1.25,1.27,35501,0
+BTCS.US,D,20230503,000000,1.2986,1.3,1.25,1.26,45428,0
+BTCS.US,D,20230504,000000,1.268,1.2999,1.15,1.17,161971,0
+BTCS.US,D,20230505,000000,1.15,1.24,1.14,1.23,102185,0
+BTCS.US,D,20230508,000000,1.23,1.3,1.15,1.295,53786,0
+BTCS.US,D,20230509,000000,1.37,1.37,1.27,1.32,43874,0
+BTCS.US,D,20230510,000000,1.4,1.48,1.32,1.48,91244,0
+BTCS.US,D,20230511,000000,1.54,1.5418,1.33,1.38,84372,0
+BTCS.US,D,20230512,000000,1.37,1.37,1.3086,1.33,14795,0
+BTCS.US,D,20230515,000000,1.23,1.37,1.215,1.29,48542,0
+BTCS.US,D,20230516,000000,1.29,1.44,1.23,1.23,86427,0
+BTCS.US,D,20230517,000000,1.29,1.3,1.2501,1.29,49653,0
+BTCS.US,D,20230518,000000,1.26,1.34,1.26,1.31,69910,0
+BTCS.US,D,20230519,000000,1.38,1.38,1.26,1.29,32849,0
+BTCS.US,D,20230522,000000,1.27,1.2975,1.2271,1.24,143922,0
+BTCS.US,D,20230523,000000,1.21,1.28,1.21,1.2699,30530,0
+BTCS.US,D,20230524,000000,1.23,1.2624,1.15,1.15,142069,0
+BTCS.US,D,20230525,000000,1.2,1.21,1.12,1.12,83116,0
+BTCS.US,D,20230526,000000,1.17,1.21,1.1403,1.21,61497,0
+BTCS.US,D,20230530,000000,1.23,1.27,1.2101,1.23,105861,0
+BTCS.US,D,20230531,000000,1.21,1.24,1.2,1.21,32054,0
+BTCS.US,D,20230601,000000,1.21,1.24,1.18,1.2,31503,0
+BTCS.US,D,20230602,000000,1.19,1.2,1.17,1.18,32406,0
+BTCS.US,D,20230605,000000,1.17,1.196,1.1528,1.16,22580,0
+BTCS.US,D,20230606,000000,1.16,1.21,1.15,1.2,86794,0
+BTCS.US,D,20230607,000000,1.21,1.215,1.12,1.14,96936,0
+BTCS.US,D,20230608,000000,1.19,1.19,1.13,1.16,28125,0
+BTCS.US,D,20230609,000000,1.18,1.18,1.13,1.16,39481,0
+BTCS.US,D,20230612,000000,1.13,1.169,1.11,1.13,40351,0
+BTCS.US,D,20230613,000000,1.13,1.17,1.09,1.09,37329,0
+BTCS.US,D,20230614,000000,1.09,1.13,1.08,1.08,41945,0
+BTCS.US,D,20230615,000000,1.08,1.0999,1.07,1.07,46797,0
+BTCS.US,D,20230616,000000,1.07,1.11,1.07,1.08,80140,0
+BTCS.US,D,20230620,000000,1.08,1.18,1.08,1.09,139213,0
+BTCS.US,D,20230621,000000,1.19,1.2,1.12,1.12,182429,0
+BTCS.US,D,20230622,000000,1.12,1.1913,1.09,1.1,66206,0
+BTCS.US,D,20230623,000000,1.15,1.4,1.106,1.25,1093435,0
+BTCS.US,D,20230626,000000,1.2957,1.38,1.15,1.17,220652,0
+BTCS.US,D,20230627,000000,1.19,1.2431,1.16,1.1999,142479,0
+BTCS.US,D,20230628,000000,1.2,1.2,1.13,1.145,94184,0
+BTCS.US,D,20230629,000000,1.16,1.2,1.14,1.16,117250,0
+BTCS.US,D,20230630,000000,1.24,1.24,1.16,1.185,90165,0
+BTCS.US,D,20230703,000000,1.19,1.3071,1.1601,1.28,188345,0
+BTCS.US,D,20230705,000000,1.3,1.3,1.18,1.21,109137,0
+BTCS.US,D,20230706,000000,1.21,1.23,1.1301,1.19,69491,0
+BTCS.US,D,20230707,000000,1.19,1.2499,1.16,1.2,105165,0
+BTCS.US,D,20230710,000000,1.24,1.24,1.18,1.21,73155,0
+BTCS.US,D,20230711,000000,1.19,1.3,1.19,1.23,157001,0
+BTCS.US,D,20230712,000000,1.25,1.25,1.18,1.21,118318,0
+BTCS.US,D,20230713,000000,1.22,1.47,1.2,1.4,430271,0
+BTCS.US,D,20230714,000000,1.39,1.479,1.249,1.29,246141,0
+BTCS.US,D,20230717,000000,1.28,1.34,1.22,1.29,153610,0
+BTCS.US,D,20230718,000000,1.26,1.29,1.24,1.29,63943,0
+BTCS.US,D,20230719,000000,1.3,1.3699,1.2801,1.33,124514,0
+BTCS.US,D,20230720,000000,1.3,1.33,1.25,1.28,69632,0
+BTCS.US,D,20230721,000000,1.27,1.31,1.22,1.22,81754,0
+BTCS.US,D,20230724,000000,1.24,1.24,1.11,1.16,111338,0
+BTCS.US,D,20230725,000000,1.16,1.22,1.14,1.19,97005,0
+BTCS.US,D,20230726,000000,1.19,1.2,1.1623,1.185,36580,0
+BTCS.US,D,20230727,000000,1.19,1.2,1.13,1.15,46697,0
+BTCS.US,D,20230728,000000,1.16,1.2,1.15,1.19,49266,0
+BTCS.US,D,20230731,000000,1.14,1.22,1.14,1.18,73919,0
+BTCS.US,D,20230801,000000,1.15,1.19,1.15,1.17,21354,0
+BTCS.US,D,20230802,000000,1.15,1.19,1.12,1.13,34139,0
+BTCS.US,D,20230803,000000,1.12,1.1799,1.12,1.15,29902,0
+BTCS.US,D,20230804,000000,1.14,1.15,1.05,1.07,158623,0
+BTCS.US,D,20230807,000000,1.07,1.12,1.0497,1.08,59738,0
+BTCS.US,D,20230808,000000,1.1,1.1128,1.0401,1.08,40939,0
+BTCS.US,D,20230809,000000,1.06,1.116,1,1.01,61189,0
+BTCS.US,D,20230810,000000,1.02,1.0597,1.01,1.05,33684,0
+BTCS.US,D,20230811,000000,1.05,1.05,1.01,1.05,24899,0
+BTCS.US,D,20230814,000000,1.05,1.0696,1.02,1.06,61656,0
+BTCS.US,D,20230815,000000,1.07,1.0912,1.04,1.07,35053,0
+BTCS.US,D,20230816,000000,1.08,1.08,1,1.05,47146,0
+BTCS.US,D,20230817,000000,1.09,1.09,1.01,1.02,47140,0
+BTCS.US,D,20230818,000000,1,1.05,1,1.03,32847,0
+BTCS.US,D,20230821,000000,1.01,1.04,1,1.02,36776,0
+BTCS.US,D,20230822,000000,1.01,1.04,1,1.01,36415,0
+BTCS.US,D,20230823,000000,1.01,1.0953,1.01,1.05,44704,0
+BTCS.US,D,20230824,000000,1.05,1.05,0.97,0.9917,83346,0
+BTCS.US,D,20230825,000000,1.01,1.02,0.97,0.98,14854,0
+BTCS.US,D,20230828,000000,0.96,1.01,0.88,0.9,56685,0
+BTCS.US,D,20230829,000000,0.935,1.1,0.85,1.02,297020,0
+BTCS.US,D,20230830,000000,0.9943,1.04,0.9943,1.04,34162,0
+BTCS.US,D,20230831,000000,1.02,1.1,1.02,1.05,84994,0
+BTCS.US,D,20230901,000000,1.06,1.0985,1.05,1.07,34983,0
+BTCS.US,D,20230905,000000,1.06,1.1,1.0301,1.05,72542,0
+BTCS.US,D,20230906,000000,1.0899,1.0899,1.03,1.0561,29183,0
+BTCS.US,D,20230907,000000,1.06,1.08,0.9805,1.035,61987,0
+BTCS.US,D,20230908,000000,1.09,1.09,1,1.01,32629,0
+BTCS.US,D,20230911,000000,1.02,1.0203,0.95,0.9801,97517,0
+BTCS.US,D,20230912,000000,1.04,1.0512,0.9705,1.005,80632,0
+BTCS.US,D,20230913,000000,1.01,1.05,0.9814,1,24260,0
+BTCS.US,D,20230914,000000,1,1.1,1,1.08,54600,0
+BTCS.US,D,20230915,000000,1.1,1.12,1.05,1.12,48012,0
+BTCS.US,D,20230918,000000,1.1,1.1222,0.99,1.03,170926,0
+BTCS.US,D,20230919,000000,1.01,1.05,1,1.03,34492,0
+BTCS.US,D,20230920,000000,1,1.0353,0.98,0.9803,46891,0
+BTCS.US,D,20230921,000000,1.02,1.0399,0.98,0.9857,10764,0
+BTCS.US,D,20230922,000000,1.02,1.02,0.92,0.93,82256,0
+BTCS.US,D,20230925,000000,0.98,0.99,0.9302,0.9572,39321,0
+BTCS.US,D,20230926,000000,0.95,0.95,0.9124,0.914,22107,0
+BTCS.US,D,20230927,000000,0.92,0.95,0.8623,0.88,80135,0
+BTCS.US,D,20230928,000000,0.95,0.98,0.9,0.9215,73057,0
+BTCS.US,D,20230929,000000,0.91,0.9661,0.9,0.939,27865,0
+BTCS.US,D,20231002,000000,0.99,0.9999,0.91,0.98,34578,0
+BTCS.US,D,20231003,000000,0.9812,1.01,0.9114,0.97,33469,0
+BTCS.US,D,20231004,000000,0.95,0.96,0.893367,0.96,31764,0
+BTCS.US,D,20231005,000000,0.9249,0.96,0.9,0.9,42431,0
+BTCS.US,D,20231006,000000,0.91,0.96,0.88,0.949,83758,0
+BTCS.US,D,20231009,000000,0.95,0.95,0.88,0.94,28146,0
+BTCS.US,D,20231010,000000,0.92,0.9451,0.9,0.935,33744,0
+BTCS.US,D,20231011,000000,0.94,0.95,0.9,0.9002,9596,0
+BTCS.US,D,20231012,000000,0.91,0.93,0.905,0.9103,7975,0
+BTCS.US,D,20231013,000000,0.92,0.92,0.89,0.8943,23770,0
+BTCS.US,D,20231016,000000,0.95,0.97,0.91,0.91,69265,0
+BTCS.US,D,20231017,000000,0.95,0.95,0.91,0.9105,22787,0
+BTCS.US,D,20231018,000000,0.92,0.93,0.89,0.901,39585,0
+BTCS.US,D,20231019,000000,0.91,0.918449,0.9,0.9,12192,0
+BTCS.US,D,20231020,000000,0.89,0.92,0.89,0.895,7086,0
+BTCS.US,D,20231023,000000,0.93,0.949,0.8997,0.925,109996,0
+BTCS.US,D,20231024,000000,1,1.07,0.97,1.01,152182,0
+BTCS.US,D,20231025,000000,1.02,1.0799,1.02,1.07,89501,0
+BTCS.US,D,20231026,000000,1.05,1.05,0.89,0.95,79387,0
+BTCS.US,D,20231027,000000,0.95,1,0.92,0.92,24026,0
+BTCS.US,D,20231030,000000,0.91,0.9691,0.91,0.91,28411,0
+BTCS.US,D,20231031,000000,0.93,0.9425,0.9,0.9144,18135,0
+BTCS.US,D,20231101,000000,0.95,0.95,0.9,0.9021,23875,0
+BTCS.US,D,20231102,000000,0.925,0.95,0.925,0.9397,34121,0
+BTCS.US,D,20231103,000000,0.9699,0.98,0.95,0.9651,46188,0
+BTCS.US,D,20231106,000000,0.96,1.02,0.950101,0.952,57129,0
+BTCS.US,D,20231107,000000,0.95,0.99,0.91,0.95,96653,0
+BTCS.US,D,20231108,000000,0.935,0.95,0.9,0.9275,67501,0
+BTCS.US,D,20231109,000000,0.97,1.08,0.95,0.9671,127609,0
+BTCS.US,D,20231110,000000,0.9542,1.02,0.95,0.9901,43104,0
+BTCS.US,D,20231113,000000,1,1,0.9901,1,28091,0
+BTCS.US,D,20231114,000000,1,1.0399,0.95,0.96,49711,0
+BTCS.US,D,20231115,000000,0.95,1.03,0.95,1.003,29816,0
+BTCS.US,D,20231116,000000,0.97,1.03,0.965,1,35479,0
+BTCS.US,D,20231117,000000,1.01,1.0299,0.9691,1.02,35376,0
+BTCS.US,D,20231120,000000,1.01,1.0402,1.01,1.035,60738,0
+BTCS.US,D,20231121,000000,1.01,1.03,1.01,1.01,19160,0
+BTCS.US,D,20231122,000000,1.01,1.03,0.955,0.9883,47148,0
+BTCS.US,D,20231124,000000,0.99,1.01,0.975,1.005,8729,0
+BTCS.US,D,20231127,000000,1.01,1.01,0.98,0.9977,50825,0
+BTCS.US,D,20231128,000000,1.01,1.03,0.9838,1.006,53487,0
+BTCS.US,D,20231129,000000,1.02,1.04,0.9901,1,28098,0
+BTCS.US,D,20231130,000000,0.9843,1.0299,0.9843,0.9844,38212,0
+BTCS.US,D,20231201,000000,0.99,1.19,0.99,1.18,183367,0
+BTCS.US,D,20231204,000000,1.24,1.59,1.23,1.49,670255,0
+BTCS.US,D,20231205,000000,1.54,1.73,1.52,1.64,533242,0
+BTCS.US,D,20231206,000000,1.71,1.75,1.47,1.47,419729,0
+BTCS.US,D,20231207,000000,1.47,1.61,1.45,1.55,252840,0
+BTCS.US,D,20231208,000000,1.56,1.67,1.52,1.65,297757,0
+BTCS.US,D,20231211,000000,1.6,1.62,1.42,1.42,169137,0
+BTCS.US,D,20231212,000000,1.44,1.52,1.4,1.43,57029,0
+BTCS.US,D,20231213,000000,1.51,1.6687,1.4401,1.64,260880,0
+BTCS.US,D,20231214,000000,1.62,1.72,1.45,1.47,319596,0
+BTCS.US,D,20231215,000000,1.47,1.6,1.47,1.535,195185,0
+BTCS.US,D,20231218,000000,1.51,1.6226,1.49,1.52,146961,0
+BTCS.US,D,20231219,000000,1.58,1.749,1.5599,1.6,396984,0
+BTCS.US,D,20231220,000000,1.74,1.74,1.53,1.63,631266,0
+BTCS.US,D,20231221,000000,1.58,1.68,1.45,1.47,347817,0
+BTCS.US,D,20231222,000000,1.51,1.65,1.46,1.56,419854,0
+BTCS.US,D,20231226,000000,1.62,1.63,1.5,1.52,216393,0
+BTCS.US,D,20231227,000000,1.55,2.3899,1.55,2.24,3147674,0
+BTCS.US,D,20231228,000000,2.22,2.5,2.02,2.32,1535299,0
+BTCS.US,D,20231229,000000,2.32,2.49,1.59,1.63,1013281,0
+BTCS.US,D,20240102,000000,1.83,1.99,1.75,1.85,694657,0
+BTCS.US,D,20240103,000000,1.7,2,1.66,1.87,370497,0
+BTCS.US,D,20240104,000000,1.95,2.22,1.9,2.18,607912,0
+BTCS.US,D,20240105,000000,2.37,2.3901,2.06,2.2,671124,0
+BTCS.US,D,20240108,000000,2.22,2.24,1.8,2.18,750307,0
+BTCS.US,D,20240109,000000,2.14,2.22,1.9,1.97,452766,0
+BTCS.US,D,20240110,000000,1.97,2.08,1.85,2.02,339435,0
+BTCS.US,D,20240111,000000,2.15,2.288,1.9106,1.98,650321,0
+BTCS.US,D,20240112,000000,1.95,1.96,1.76,1.86,367338,0
+BTCS.US,D,20240116,000000,1.86,1.88,1.7,1.75,172753,0
+BTCS.US,D,20240117,000000,1.7,1.75,1.55,1.65,161081,0
+BTCS.US,D,20240118,000000,1.69,1.6973,1.53,1.55,125784,0
+BTCS.US,D,20240119,000000,1.62,1.62,1.48,1.58,193397,0
+BTCS.US,D,20240122,000000,1.55,1.58,1.46,1.5,270270,0
+BTCS.US,D,20240123,000000,1.46,1.5,1.45,1.45,140245,0
+BTCS.US,D,20240124,000000,1.43,1.4896,1.35,1.35,189115,0
+BTCS.US,D,20240125,000000,1.44,1.4699,1.38,1.44,111378,0
+BTCS.US,D,20240126,000000,1.57,1.73,1.49,1.69,212093,0
+BTCS.US,D,20240129,000000,1.75,1.89,1.7105,1.83,255258,0
+BTCS.US,D,20240130,000000,1.87,1.87,1.68,1.73,201536,0
+BTCS.US,D,20240131,000000,1.66,1.73,1.58,1.6,119301,0
+BTCS.US,D,20240201,000000,1.6,1.6887,1.5625,1.64,56682,0
+BTCS.US,D,20240202,000000,1.6,1.68,1.6,1.65,28735,0
+BTCS.US,D,20240205,000000,1.66,1.68,1.51,1.56,92720,0
+BTCS.US,D,20240206,000000,1.5,1.57,1.45,1.53,167196,0
+BTCS.US,D,20240207,000000,1.6,1.6037,1.46,1.56,71870,0
+BTCS.US,D,20240208,000000,1.65,1.7439,1.5801,1.64,240625,0
+BTCS.US,D,20240209,000000,1.73,1.82,1.63,1.75,320769,0
+BTCS.US,D,20240212,000000,1.76,1.92,1.7,1.83,311800,0
+BTCS.US,D,20240213,000000,1.78,1.84,1.66,1.69,291345,0
+BTCS.US,D,20240214,000000,1.84,1.8799,1.71,1.8,318759,0
+BTCS.US,D,20240215,000000,1.82,1.86,1.67,1.76,163749,0
+BTCS.US,D,20240216,000000,1.77,1.84,1.66,1.74,243752,0
+BTCS.US,D,20240220,000000,1.73,1.7433,1.5,1.65,270741,0
+BTCS.US,D,20240221,000000,1.59,1.66,1.5601,1.65,50246,0
+BTCS.US,D,20240222,000000,1.66,1.6938,1.61,1.62,86105,0
+BTCS.US,D,20240223,000000,1.62,1.66,1.55,1.59,170681,0
+BTCS.US,D,20240226,000000,1.62,1.78,1.62,1.74,357704,0
+BTCS.US,D,20240227,000000,1.84,1.84,1.68,1.74,325160,0
+BTCS.US,D,20240228,000000,1.82,1.89,1.69,1.73,386777,0
+BTCS.US,D,20240229,000000,1.77,1.79,1.62,1.69,208230,0
+BTCS.US,D,20240301,000000,1.68,1.7607,1.62,1.68,166390,0
+BTCS.US,D,20240304,000000,1.72,1.7699,1.64,1.69,352562,0
+BTCS.US,D,20240305,000000,1.66,1.7199,1.5,1.51,285010,0
+BTCS.US,D,20240306,000000,1.56,1.6031,1.45,1.48,195870,0
+BTCS.US,D,20240307,000000,1.48,1.58,1.4517,1.57,184095,0
+BTCS.US,D,20240308,000000,1.58,1.67,1.46,1.55,339356,0
+BTCS.US,D,20240311,000000,1.61,1.6197,1.51,1.57,205843,0
+BTCS.US,D,20240312,000000,1.55,1.57,1.39,1.42,359565,0
+BTCS.US,D,20240313,000000,1.45,1.5,1.39,1.4,128227,0
+BTCS.US,D,20240314,000000,1.39,1.4521,1.26,1.29,287771,0
+BTCS.US,D,20240315,000000,1.29,1.4,1.2519,1.4,67581,0
+BTCS.US,D,20240318,000000,1.35,1.4,1.28,1.28,81248,0
+BTCS.US,D,20240319,000000,1.29,1.3,1.19,1.22,266963,0
+BTCS.US,D,20240320,000000,1.22,1.36,1.15,1.34,148944,0
+BTCS.US,D,20240321,000000,1.38,1.38,1.26,1.31,71408,0
+BTCS.US,D,20240322,000000,1.29,1.32,1.22,1.3,82926,0
+BTCS.US,D,20240325,000000,1.32,1.7194,1.3,1.57,640267,0
+BTCS.US,D,20240326,000000,1.58,1.66,1.5,1.5,248509,0
+BTCS.US,D,20240327,000000,1.58,1.58,1.46,1.58,112124,0
+BTCS.US,D,20240328,000000,1.57,1.8,1.53,1.76,535000,0
+BTCS.US,D,20240401,000000,1.72,1.8,1.69,1.77,214763,0
+BTCS.US,D,20240402,000000,1.72,1.73,1.5,1.7,290688,0
+BTCS.US,D,20240403,000000,1.63,1.74,1.5785,1.6,187992,0
+BTCS.US,D,20240404,000000,1.65,1.6969,1.6,1.66,145845,0
+BTCS.US,D,20240405,000000,1.67,1.6985,1.6,1.65,76901,0
+BTCS.US,D,20240408,000000,1.67,1.67,1.6,1.67,76830,0
+BTCS.US,D,20240409,000000,1.65,1.65,1.51,1.59,71689,0
+BTCS.US,D,20240410,000000,1.5,1.5983,1.5,1.58,77277,0
+BTCS.US,D,20240411,000000,1.57,1.6,1.52,1.58,55864,0
+BTCS.US,D,20240412,000000,1.55,1.56,1.44,1.49,71795,0
+BTCS.US,D,20240415,000000,1.52,1.56,1.41,1.45,262651,0
+BTCS.US,D,20240416,000000,1.42,1.43,1.35,1.4,145694,0
+BTCS.US,D,20240417,000000,1.4,1.45,1.34,1.39,79624,0
+BTCS.US,D,20240418,000000,1.41,1.4667,1.35,1.45,84418,0
+BTCS.US,D,20240419,000000,1.45,1.45,1.4035,1.42,32540,0
+BTCS.US,D,20240422,000000,1.47,1.55,1.445,1.51,121451,0
+BTCS.US,D,20240423,000000,1.53,1.58,1.49,1.53,95825,0
+BTCS.US,D,20240424,000000,1.51,1.5547,1.4306,1.49,45171,0
+BTCS.US,D,20240425,000000,1.46,1.49,1.4,1.44,66965,0
+BTCS.US,D,20240426,000000,1.57,1.57,1.41,1.53,113801,0
+BTCS.US,D,20240429,000000,1.53,1.53,1.44,1.46,115329,0
+BTCS.US,D,20240430,000000,1.44,1.4752,1.42,1.44,35598,0
+BTCS.US,D,20240501,000000,1.45,1.47,1.39,1.46,155751,0
+BTCS.US,D,20240502,000000,1.44,1.46,1.4,1.4,46592,0
+BTCS.US,D,20240503,000000,1.45,1.56,1.41,1.53,114359,0
+BTCS.US,D,20240506,000000,1.5,1.6,1.492,1.57,111382,0
+BTCS.US,D,20240507,000000,1.55,1.5813,1.525,1.54,48585,0
+BTCS.US,D,20240508,000000,1.54,1.56,1.49,1.56,17824,0
+BTCS.US,D,20240509,000000,1.56,1.57,1.52,1.53,17505,0
+BTCS.US,D,20240510,000000,1.53,1.59,1.5,1.56,66415,0
+BTCS.US,D,20240513,000000,1.55,1.58,1.51,1.52,47005,0
+BTCS.US,D,20240514,000000,1.52,1.5662,1.5,1.51,37647,0
+BTCS.US,D,20240515,000000,1.6,1.6,1.5205,1.55,88203,0
+BTCS.US,D,20240516,000000,1.56,1.58,1.51,1.55,45583,0
+BTCS.US,D,20240517,000000,1.52,1.5599,1.5,1.5,57394,0
+BTCS.US,D,20240520,000000,1.59,1.67,1.5,1.67,233169,0
+BTCS.US,D,20240521,000000,1.7,1.77,1.63,1.75,283212,0
+BTCS.US,D,20240522,000000,1.76,1.76,1.66,1.68,185421,0
+BTCS.US,D,20240523,000000,1.77,1.77,1.63,1.67,117645,0
+BTCS.US,D,20240524,000000,1.65,1.73,1.6307,1.69,67681,0
+BTCS.US,D,20240528,000000,1.68,1.7497,1.6601,1.68,178234,0
+BTCS.US,D,20240529,000000,1.69,1.7,1.6,1.65,86146,0
+BTCS.US,D,20240530,000000,1.65,1.6899,1.6,1.61,57071,0
+BTCS.US,D,20240531,000000,1.61,1.63,1.57,1.6,48381,0
+BTCS.US,D,20240603,000000,1.62,1.6888,1.62,1.64,73994,0
+BTCS.US,D,20240604,000000,1.68,1.685,1.55,1.58,78372,0
+BTCS.US,D,20240605,000000,1.58,1.6134,1.482,1.52,162886,0
+BTCS.US,D,20240606,000000,1.51,1.57,1.5,1.54,107568,0
+BTCS.US,D,20240607,000000,1.5,1.58,1.45,1.48,154208,0
+BTCS.US,D,20240610,000000,1.5,1.57,1.45,1.5,93281,0
+BTCS.US,D,20240611,000000,1.5,1.525,1.44,1.47,100228,0
+BTCS.US,D,20240612,000000,1.51,1.52,1.46,1.46,76649,0
+BTCS.US,D,20240613,000000,1.48,1.4948,1.43,1.47,63282,0
+BTCS.US,D,20240614,000000,1.5,1.5,1.42,1.46,161528,0
+BTCS.US,D,20240617,000000,1.43,1.46,1.41,1.41,99689,0
+BTCS.US,D,20240618,000000,1.4,1.45,1.36,1.36,64162,0
+BTCS.US,D,20240620,000000,1.38,1.47,1.38,1.42,111549,0
+BTCS.US,D,20240621,000000,1.39,1.42,1.3603,1.4,104913,0
+BTCS.US,D,20240624,000000,1.4,1.4414,1.36,1.36,76044,0
+BTCS.US,D,20240625,000000,1.36,1.41,1.36,1.38,51147,0
+BTCS.US,D,20240626,000000,1.36,1.4,1.35,1.35,31328,0
+BTCS.US,D,20240627,000000,1.34,1.41,1.34,1.4,69231,0
+BTCS.US,D,20240628,000000,1.4,1.42,1.35,1.38,60625,0
+BTCS.US,D,20240701,000000,1.39,1.52,1.39,1.48,159294,0
+BTCS.US,D,20240702,000000,1.48,1.4999,1.41,1.41,43522,0
+BTCS.US,D,20240703,000000,1.43,1.43,1.36,1.385,34680,0
+BTCS.US,D,20240705,000000,1.38,1.42,1.34,1.42,75123,0
+BTCS.US,D,20240708,000000,1.44,1.44,1.3701,1.4,38123,0
+BTCS.US,D,20240709,000000,1.38,1.41,1.38,1.385,56050,0
+BTCS.US,D,20240710,000000,1.4,1.4369,1.4,1.42,76090,0
+BTCS.US,D,20240711,000000,1.44,1.49,1.431,1.45,107752,0
+BTCS.US,D,20240712,000000,1.45,1.49,1.43,1.49,36005,0
+BTCS.US,D,20240715,000000,1.53,1.65,1.48,1.65,315617,0
+BTCS.US,D,20240716,000000,1.66,1.68,1.62,1.67,179450,0
+BTCS.US,D,20240717,000000,1.72,1.76,1.69,1.7,240388,0
+BTCS.US,D,20240718,000000,1.75,1.75,1.55,1.59,177283,0
+BTCS.US,D,20240719,000000,1.59,1.68,1.58,1.67,109069,0
+BTCS.US,D,20240722,000000,1.77,1.77,1.61,1.7,189301,0
+BTCS.US,D,20240723,000000,1.73,1.73,1.57,1.63,121464,0
+BTCS.US,D,20240724,000000,1.67,1.67,1.5515,1.565,86730,0
+BTCS.US,D,20240725,000000,1.56,1.6,1.48,1.51,122571,0
+BTCS.US,D,20240726,000000,1.56,1.59,1.51,1.59,102084,0
+BTCS.US,D,20240729,000000,1.72,1.72,1.63,1.64,344230,0
+BTCS.US,D,20240730,000000,1.65,1.71,1.5189,1.53,141010,0
+BTCS.US,D,20240731,000000,1.57,1.6049,1.5,1.52,123615,0
+BTCS.US,D,20240801,000000,1.51,1.5432,1.45,1.46,114165,0
+BTCS.US,D,20240802,000000,1.43,1.45,1.36,1.44,133762,0
+BTCS.US,D,20240805,000000,1.33,1.3799,1.17,1.34,307069,0
+BTCS.US,D,20240806,000000,1.34,1.35,1.28,1.29,109831,0
+BTCS.US,D,20240807,000000,1.32,1.33,1.2462,1.27,96176,0
+BTCS.US,D,20240808,000000,1.3,1.33,1.25,1.33,87296,0
+BTCS.US,D,20240809,000000,1.33,1.36,1.28,1.3,87648,0
+BTCS.US,D,20240812,000000,1.28,1.31,1.2,1.24,133184,0
+BTCS.US,D,20240813,000000,1.21,1.27,1.21,1.25,107177,0
+BTCS.US,D,20240814,000000,1.23,1.25,1.21,1.23,63789,0
+BTCS.US,D,20240815,000000,1.25,1.315,1.2444,1.26,93339,0
+BTCS.US,D,20240816,000000,1.3,1.32,1.27,1.29,57798,0
+BTCS.US,D,20240819,000000,1.3,1.32,1.25,1.32,78632,0
+BTCS.US,D,20240820,000000,1.31,1.31,1.1517,1.17,155914,0
+BTCS.US,D,20240821,000000,1.19,1.27,1.17,1.26,109434,0
+BTCS.US,D,20240822,000000,1.27,1.3,1.223,1.29,83103,0
+BTCS.US,D,20240823,000000,1.27,1.315,1.25,1.3,80244,0
+BTCS.US,D,20240826,000000,1.3,1.32,1.27,1.29,52320,0
+BTCS.US,D,20240827,000000,1.28,1.29,1.16,1.21,255191,0
+BTCS.US,D,20240828,000000,1.2,1.23,1.17,1.18,107665,0
+BTCS.US,D,20240829,000000,1.18,1.2199,1.18,1.2,56338,0
+BTCS.US,D,20240830,000000,1.19,1.2,1.16,1.17,34499,0
+BTCS.US,D,20240903,000000,1.15,1.16,0.95,0.9999,281052,0
+BTCS.US,D,20240904,000000,1,1.1,0.96,1.04,152234,0
+BTCS.US,D,20240905,000000,1.05,1.07,1.01,1.0498,24091,0
+BTCS.US,D,20240906,000000,1.04,1.07,1.03,1.04,42409,0
+BTCS.US,D,20240909,000000,1.02,1.08,1.02,1.04,61470,0
+BTCS.US,D,20240910,000000,1.05,1.08,1.04,1.06,32928,0
+BTCS.US,D,20240911,000000,1.08,1.08,1.04,1.06,43698,0
+BTCS.US,D,20240912,000000,1.07,1.09,1.06,1.08,33635,0
+BTCS.US,D,20240913,000000,1.1,1.14,1.05,1.13,70031,0
+BTCS.US,D,20240916,000000,1.14,1.15,1.08,1.13,74840,0
+BTCS.US,D,20240917,000000,1.15,1.16,1.11,1.12,58944,0
+BTCS.US,D,20240918,000000,1.11,1.15,1.11,1.11,39968,0
+BTCS.US,D,20240919,000000,1.16,1.21,1.14,1.2,120251,0
+BTCS.US,D,20240920,000000,1.2,1.24,1.18,1.24,82091,0
+BTCS.US,D,20240923,000000,1.23,1.25,1.11,1.18,116373,0
+BTCS.US,D,20240924,000000,1.17,1.1744,1.14,1.17,90034,0
+BTCS.US,D,20240925,000000,1.16,1.16,1.13,1.13,73037,0
+BTCS.US,D,20240926,000000,1.18,1.19,1.14,1.19,69006,0
+BTCS.US,D,20240927,000000,1.19,1.2184,1.17,1.19,38134,0
+BTCS.US,D,20240930,000000,1.16,1.1879,1.14,1.16,35687,0
+BTCS.US,D,20241001,000000,1.16,1.18,1.12,1.12,25390,0
+BTCS.US,D,20241002,000000,1.1,1.16,1.1,1.16,41590,0
+BTCS.US,D,20241003,000000,1.19,1.2,1.13,1.16,84897,0
+BTCS.US,D,20241004,000000,1.18,1.25,1.142,1.25,142894,0
+BTCS.US,D,20241007,000000,1.24,1.24,1.16,1.19,60764,0
+BTCS.US,D,20241008,000000,1.19,1.19,1.16,1.18,23287,0
+BTCS.US,D,20241009,000000,1.17,1.18,1.14,1.14,27237,0
+BTCS.US,D,20241010,000000,1.14,1.1775,1.13,1.14,38589,0
+BTCS.US,D,20241011,000000,1.19,1.19,1.1501,1.19,49176,0
+BTCS.US,D,20241014,000000,1.24,1.3,1.21,1.28,295118,0
+BTCS.US,D,20241015,000000,1.29,1.29,1.18,1.2,93032,0
+BTCS.US,D,20241016,000000,1.22,1.22,1.19,1.21,64990,0
+BTCS.US,D,20241017,000000,1.2,1.2,1.18,1.18,58448,0
+BTCS.US,D,20241018,000000,1.18,1.25,1.17,1.2,183515,0
+BTCS.US,D,20241021,000000,1.21,1.2299,1.18,1.21,142630,0
+BTCS.US,D,20241022,000000,1.18,1.25,1.18,1.23,67581,0
+BTCS.US,D,20241023,000000,1.23,1.24,1.2,1.23,57320,0
+BTCS.US,D,20241024,000000,1.23,1.25,1.19,1.21,86359,0
+BTCS.US,D,20241025,000000,1.21,1.22,1.18,1.18,60960,0
+BTCS.US,D,20241028,000000,1.2,1.24,1.17,1.24,203706,0
+BTCS.US,D,20241029,000000,1.25,1.35,1.24,1.31,206401,0
+BTCS.US,D,20241030,000000,1.35,1.35,1.2303,1.265,135497,0
+BTCS.US,D,20241031,000000,1.2601,1.2601,1.2,1.22,72096,0
+BTCS.US,D,20241101,000000,1.26,1.35,1.22,1.25,187222,0
+BTCS.US,D,20241104,000000,1.26,1.27,1.22,1.24,58808,0
+BTCS.US,D,20241105,000000,1.28,1.28,1.21,1.26,45948,0
+BTCS.US,D,20241106,000000,1.38,1.5,1.3114,1.49,529222,0
+BTCS.US,D,20241107,000000,1.5,1.56,1.48,1.48,242635,0
+BTCS.US,D,20241108,000000,1.48,1.5,1.35,1.41,160891,0
+BTCS.US,D,20241111,000000,1.5,1.91,1.462,1.88,1051296,0
+BTCS.US,D,20241112,000000,1.88,4.41,1.79,2.88,41332771,0
+BTCS.US,D,20241113,000000,3.589,5.41,3.38,4.17,69271972,0
+BTCS.US,D,20241114,000000,5.1,5.3599,4.08,4.88,39731304,0
+BTCS.US,D,20241115,000000,4.75,4.75,3.76,4.35,6146905,0
+BTCS.US,D,20241118,000000,3.9,4.19,3.15005,3.26,4345021,0
+BTCS.US,D,20241119,000000,3.02,4.2,3.02,4.03,5905729,0
+BTCS.US,D,20241120,000000,4.2,4.49,3.87,3.88,3874895,0
+BTCS.US,D,20241121,000000,4.13,4.35,3.71,3.77,3465693,0
+BTCS.US,D,20241122,000000,3.52,3.77,3.4,3.55,1463088,0
+BTCS.US,D,20241125,000000,3.52,3.59,3.18,3.4,1068060,0
+BTCS.US,D,20241126,000000,3.2,3.64,3.2,3.38,759329,0
+BTCS.US,D,20241127,000000,3.41,3.85,3.38,3.77,1171691,0
+BTCS.US,D,20241129,000000,3.78,4.05,3.56,3.56,729021,0
+BTCS.US,D,20241202,000000,3.56,3.67,3.4205,3.59,630880,0
+BTCS.US,D,20241203,000000,3.45,3.5899,3.31,3.41,439153,0
+BTCS.US,D,20241204,000000,3.44,3.95,3.4033,3.93,1295036,0
+BTCS.US,D,20241205,000000,4.2,4.44,3.56,3.62,2500836,0
+BTCS.US,D,20241206,000000,3.64,4.04,3.6,3.87,1236734,0
+BTCS.US,D,20241209,000000,3.91,3.91,3.51,3.56,635915,0
+BTCS.US,D,20241210,000000,3.6,3.78,3.41,3.48,623133,0
+BTCS.US,D,20241211,000000,3.5,3.68,3.352,3.62,564569,0
+BTCS.US,D,20241212,000000,3.62,3.7799,3.28,3.28,616005,0
+BTCS.US,D,20241213,000000,3.26,3.42,3.15,3.28,409283,0
+BTCS.US,D,20241216,000000,3.47,3.67,3.3816,3.52,592505,0
+BTCS.US,D,20241217,000000,3.38,3.45,3.01,3.15,639610,0
+BTCS.US,D,20241218,000000,3.11,3.17,2.58,2.62,849060,0
+BTCS.US,D,20241219,000000,2.65,2.7465,2.6,2.6,374137,0
+BTCS.US,D,20241220,000000,2.43,2.65,2.42,2.56,606444,0
+BTCS.US,D,20241223,000000,2.53,2.6,2.38,2.47,195402,0
+BTCS.US,D,20241224,000000,2.56,2.95,2.56,2.855,512330,0
+BTCS.US,D,20241226,000000,2.82,2.9,2.53,2.59,639025,0
+BTCS.US,D,20241227,000000,2.68,2.68,2.46,2.54,244875,0
+BTCS.US,D,20241230,000000,2.48,2.58,2.35,2.5,336419,0
+BTCS.US,D,20241231,000000,2.54,2.69,2.39,2.47,464179,0
+BTCS.US,D,20250102,000000,2.54,2.63,2.41,2.62,270871,0
+BTCS.US,D,20250103,000000,2.64,2.755,2.57,2.74,312664,0
+BTCS.US,D,20250106,000000,2.86,2.86,2.71,2.77,334309,0
+BTCS.US,D,20250107,000000,2.8,2.8,2.56,2.57,226046,0
+BTCS.US,D,20250108,000000,2.57,2.57,2.37,2.49,263761,0
+BTCS.US,D,20250110,000000,2.56,2.575,2.43,2.54,258575,0
+BTCS.US,D,20250113,000000,2.5,2.51,2.35,2.37,152550,0
+BTCS.US,D,20250114,000000,2.4,2.53,2.4,2.48,153079,0
+BTCS.US,D,20250115,000000,2.48,2.835,2.47,2.78,461889,0
+BTCS.US,D,20250116,000000,2.84,2.84,2.65,2.68,216336,0
+BTCS.US,D,20250117,000000,2.9,4.14,2.82,3.57,7989483,0
+BTCS.US,D,20250121,000000,3.865,3.898,3.17,3.41,3061011,0
+BTCS.US,D,20250122,000000,3.16,3.31,3.0562,3.12,697767,0
+BTCS.US,D,20250123,000000,3.08,3.65,2.98,3.38,1696959,0
+BTCS.US,D,20250124,000000,3.525,3.81,3.33,3.47,1048834,0
+BTCS.US,D,20250127,000000,3.25,3.27,2.96,3.03,622438,0
+BTCS.US,D,20250128,000000,3.13,3.29,3.065,3.11,337951,0
+BTCS.US,D,20250129,000000,3.12,3.17,3,3.09,242657,0
+BTCS.US,D,20250130,000000,3.18,3.3138,3.08,3.12,393465,0
+BTCS.US,D,20250131,000000,3.11,3.23,2.99,3.05,451788,0
+BTCS.US,D,20250203,000000,2.85,2.97,2.74,2.94,433713,0
+BTCS.US,D,20250204,000000,2.98,3.2,2.98,3.09,358576,0
+BTCS.US,D,20250205,000000,3.04,3.1299,2.95,3.06,365450,0
+BTCS.US,D,20250206,000000,3.1,3.11,2.88,2.95,217045,0
+BTCS.US,D,20250207,000000,2.96,3.04,2.6,2.69,589780,0
+BTCS.US,D,20250210,000000,2.73,2.85,2.7,2.78,259913,0
+BTCS.US,D,20250211,000000,2.77,2.78,2.65,2.71,184221,0
+BTCS.US,D,20250212,000000,2.65,2.78,2.64,2.69,227793,0
+BTCS.US,D,20250213,000000,2.7,2.81,2.665,2.81,286019,0
+BTCS.US,D,20250214,000000,2.81,2.91,2.71,2.9,280339,0
+BTCS.US,D,20250218,000000,2.94,2.94,2.79,2.81,271985,0
+BTCS.US,D,20250219,000000,2.86,2.86,2.71,2.76,153199,0
+BTCS.US,D,20250220,000000,2.77,2.77,2.6201,2.7,166864,0
+BTCS.US,D,20250221,000000,2.75,2.7655,2.53,2.67,394404,0
+BTCS.US,D,20250224,000000,2.67,2.7,2.39005,2.415,338704,0
+BTCS.US,D,20250225,000000,2.38,2.3809,2.06,2.07,454978,0
+BTCS.US,D,20250226,000000,2.13,2.1389,1.93,2,347352,0
+BTCS.US,D,20250227,000000,2.02,2.13,1.95,2.02,369123,0
+BTCS.US,D,20250228,000000,1.98,2.19,1.9601,2.13,302202,0
+BTCS.US,D,20250303,000000,2.4,2.4899,1.92,1.97,983800,0
+BTCS.US,D,20250304,000000,1.88,2.04,1.78,1.99,329340,0
+BTCS.US,D,20250305,000000,2,2.04,1.93,2.02,244046,0
+BTCS.US,D,20250306,000000,1.96,2.01,1.91,1.94,132921,0
+BTCS.US,D,20250307,000000,1.97,2.035,1.905,2.03,179154,0
+BTCS.US,D,20250310,000000,1.96,1.97,1.72,1.74,373452,0
+BTCS.US,D,20250311,000000,1.74,1.8,1.71,1.72,110308,0
+BTCS.US,D,20250312,000000,1.79,1.87,1.75,1.85,186319,0
+BTCS.US,D,20250313,000000,1.87,1.87,1.69,1.72,110908,0
+BTCS.US,D,20250314,000000,1.79,1.8896,1.73,1.87,180486,0
+BTCS.US,D,20250317,000000,1.88,1.94,1.82,1.91,203711,0
+BTCS.US,D,20250318,000000,1.87,1.885,1.78,1.82,146157,0
+BTCS.US,D,20250319,000000,1.83,1.94,1.83,1.9,66703,0
+BTCS.US,D,20250320,000000,1.89,1.949,1.77,1.8,236313,0
+BTCS.US,D,20250321,000000,1.77,1.82,1.69,1.69,266104,0
+BTCS.US,D,20250324,000000,1.82,1.86,1.795,1.81,309410,0
+BTCS.US,D,20250325,000000,1.85,1.91,1.74,1.77,236947,0
+BTCS.US,D,20250326,000000,1.86,1.86,1.66,1.68,176476,0
+BTCS.US,D,20250327,000000,1.65,1.71,1.61,1.68,129910,0
+BTCS.US,D,20250328,000000,1.67,1.67,1.53,1.56,198819,0
+BTCS.US,D,20250331,000000,1.5,1.5563,1.46,1.5,141331,0
+BTCS.US,D,20250401,000000,1.49,1.5368,1.43,1.52,209788,0
+BTCS.US,D,20250402,000000,1.56,1.69,1.51,1.65,445432,0
+BTCS.US,D,20250403,000000,1.58,1.61,1.51,1.52,206965,0
+BTCS.US,D,20250404,000000,1.48,1.5243,1.34,1.46,257799,0
+BTCS.US,D,20250407,000000,1.3,1.7,1.25,1.4,436247,0
+BTCS.US,D,20250408,000000,1.59,1.63,1.36,1.38,319681,0
+BTCS.US,D,20250409,000000,1.4,1.57,1.35,1.5,386350,0
+BTCS.US,D,20250410,000000,1.47,1.5,1.4,1.45,231405,0
+BTCS.US,D,20250411,000000,1.43,1.49,1.385,1.43,240880,0
+BTCS.US,D,20250414,000000,1.47,1.5438,1.42,1.48,248597,0
+BTCS.US,D,20250415,000000,1.48,1.52,1.4401,1.49,242406,0
+BTCS.US,D,20250416,000000,1.49,1.54,1.465,1.49,268414,0
+BTCS.US,D,20250417,000000,1.5,1.69,1.47,1.65,329011,0
+BTCS.US,D,20250421,000000,1.63,1.64,1.555,1.59,213980,0
+BTCS.US,D,20250422,000000,1.64,1.75,1.62,1.72,565237,0
+BTCS.US,D,20250423,000000,1.84,1.8499,1.7386,1.8,473709,0
+BTCS.US,D,20250424,000000,1.81,1.88,1.76,1.83,309357,0
+BTCS.US,D,20250425,000000,1.89,1.97,1.87,1.91,369638,0
+BTCS.US,D,20250428,000000,1.98,1.98,1.715,1.76,382050,0
+BTCS.US,D,20250429,000000,1.85,1.85,1.7602,1.79,133315,0
+BTCS.US,D,20250430,000000,1.76,1.76,1.65,1.76,116967,0
+BTCS.US,D,20250501,000000,1.79,1.84,1.77,1.8,273163,0
+BTCS.US,D,20250502,000000,1.83,1.83,1.76,1.79,205968,0
+BTCS.US,D,20250505,000000,1.72,1.79,1.7,1.71,149261,0
+BTCS.US,D,20250506,000000,1.7,1.7,1.64,1.66,86823,0
+BTCS.US,D,20250507,000000,1.65,1.75,1.61,1.67,142528,0
+BTCS.US,D,20250508,000000,1.73,1.92,1.73,1.92,609070,0
+BTCS.US,D,20250509,000000,2.05,3.13,2.05,3.11,5969380,0
+BTCS.US,D,20250512,000000,2.31,2.3506,1.885,2.09,7525741,0
+BTCS.US,D,20250513,000000,2.08,2.11,1.8701,1.99,1188325,0
+BTCS.US,D,20250514,000000,2.21,2.22,1.95,2.1,7130802,0
+BTCS.US,D,20250515,000000,2.07,2.1,1.8,2,1108369,0
+BTCS.US,D,20250516,000000,2.06,2.53,2.05,2.46,2854089,0
+BTCS.US,D,20250519,000000,2.32,2.485,2.255,2.36,961961,0
+BTCS.US,D,20250520,000000,2.39,2.71,2.39,2.68,1183935,0
+BTCS.US,D,20250521,000000,2.9,3.05,2.71,2.72,2236642,0
+BTCS.US,D,20250522,000000,2.85,3.37,2.78,3.03,3402883,0
+BTCS.US,D,20250523,000000,2.93,3,2.65,2.86,1393686,0
+BTCS.US,D,20250527,000000,3,3.6,3,3.31,3363434,0
+BTCS.US,D,20250528,000000,3.24,3.31,2.96,3.08,1466655,0
+BTCS.US,D,20250529,000000,3.18,3.2,2.95,2.97,740634,0
+BTCS.US,D,20250530,000000,2.99,3,2.63,2.7,1502573,0
+BTCS.US,D,20250602,000000,2.78,2.9899,2.61,2.71,925040,0
+BTCS.US,D,20250603,000000,2.76,2.85,2.6527,2.83,479199,0
+BTCS.US,D,20250604,000000,2.84,2.92,2.66,2.76,717353,0
+BTCS.US,D,20250605,000000,2.76,2.82,2.51,2.53,784784,0
+BTCS.US,D,20250606,000000,2.53,2.69,2.52,2.59,393689,0
+BTCS.US,D,20250609,000000,2.68,2.6896,2.39,2.47,826239,0
+BTCS.US,D,20250610,000000,2.65,2.67,2.43,2.47,513133,0
+BTCS.US,D,20250611,000000,2.5,2.6099,2.42,2.49,560393,0
+BTCS.US,D,20250612,000000,2.47,2.47,2.24,2.24,745358,0
+BTCS.US,D,20250613,000000,2.15,2.25,2.12,2.17,600985,0
+BTCS.US,D,20250616,000000,2.24,2.43,2.22,2.41,929595,0
+BTCS.US,D,20250617,000000,2.35,2.43,2.29,2.39,687485,0
+BTCS.US,D,20250618,000000,2.39,2.44,2.3348,2.4,450567,0
+BTCS.US,D,20250620,000000,2.4,2.4188,2.155,2.26,1084080,0
+BTCS.US,D,20250623,000000,2.14,2.2053,2.06,2.12,473947,0
+BTCS.US,D,20250624,000000,2.18,2.29,2.18,2.25,394314,0
+BTCS.US,D,20250625,000000,2.31,2.33,2.17,2.2,498664,0
+BTCS.US,D,20250626,000000,2.21,2.2487,2.14,2.24,227634,0
+BTCS.US,D,20250627,000000,2.22,2.24,2.09,2.15,375323,0
+BTCS.US,D,20250630,000000,2.19,2.22,2.16,2.2,585556,0
+BTCS.US,D,20250701,000000,2.2,2.36,2.12,2.33,1090247,0
+BTCS.US,D,20250702,000000,2.205,2.5266,2.145,2.43,8898017,0
+BTCS.US,D,20250703,000000,2.49,2.6,2.4,2.51,1490186,0
+BTCS.US,D,20250707,000000,2.58,2.94,2.54,2.8,4060068,0
+BTCS.US,D,20250708,000000,3.015,6.19,2.94,5.91,134376185,0
+BTCS.US,D,20250709,000000,5.06,5.3,4,4.17,24935371,0
+BTCS.US,D,20250710,000000,4.315,4.72,3.85,4.29,12710410,0
+BTCS.US,D,20250711,000000,4.93,5.05,4.42,4.53,13205332,0
+BTCS.US,D,20250714,000000,4.76,4.82,4,4.05,12097830,0
+BTCS.US,D,20250715,000000,4.265,4.93,4.12,4.75,13829297,0
+BTCS.US,D,20250716,000000,5.74,6.485,5.33,5.76,43384738,0
+BTCS.US,D,20250717,000000,6.625,7.24,6.08,6.47,37983253,0
+BTCS.US,D,20250718,000000,7.1,8.49,6.54,6.57,41299327,0
+BTCS.US,D,20250721,000000,7.325,7.55,6.11,6.18,25636669,0
+BTCS.US,D,20250722,000000,6.39,6.425,5.43,6.3,12255701,0
+BTCS.US,D,20250723,000000,5.92,5.92,5.51,5.86,7708895,0
+BTCS.US,D,20250724,000000,5.85,6.1399,5.35,5.38,8163061,0
+BTCS.US,D,20250725,000000,5.25,5.252,4.94,5.08,6069520,0
+BTCS.US,D,20250728,000000,5.63,5.85,5.0618,5.16,7157815,0
+BTCS.US,D,20250729,000000,5.03,5.37,4.81,5.05,4754710,0
+BTCS.US,D,20250730,000000,4.76,5.03,4.58,4.83,4921395,0
+BTCS.US,D,20250731,000000,4.85,4.95,4.46,4.57,4080959,0
+BTCS.US,D,20250801,000000,4.25,4.3343,3.99,4.06,5158536,0
+BTCS.US,D,20250804,000000,4.05,4.28,3.91,4.09,3684432,0
+BTCS.US,D,20250805,000000,4.01,4.16,3.925,4.12,2515485,0
+BTCS.US,D,20250806,000000,4.06,4.21,3.81,4.2,3751920,0
+BTCS.US,D,20250807,000000,4.56,4.75,4.33,4.5,5986245,0
+BTCS.US,D,20250808,000000,4.615,5.015,4.36,5,9680606,0
+BTCS.US,D,20250811,000000,5.1,5.3899,4.58,4.6,10207887,0
+BTCS.US,D,20250812,000000,4.68,4.7657,4.415,4.55,6356641,0
+BTCS.US,D,20250813,000000,4.57,4.83,4.28,4.35,6952912,0
+BTCS.US,D,20250814,000000,4.062,4.5,3.9959,4.495,4740445,0
+BTCS.US,D,20250815,000000,4.62,4.69,4.37,4.41,4428507,0
+BTCS.US,D,20250818,000000,4.41,4.9,4.395,4.87,5254934,0
+BTCS.US,D,20250819,000000,4.735,4.79,4.16,4.23,5630625,0
+BTCS.US,D,20250820,000000,4.27,4.52,4.14,4.46,3396133,0
+BTCS.US,D,20250821,000000,4.31,4.4093,4.19,4.31,1500653,0
+BTCS.US,D,20250822,000000,4.25,4.84,4.16,4.82,5626907,0
+BTCS.US,D,20250825,000000,4.621,4.78,4.31,4.32,3590893,0
+BTCS.US,D,20250826,000000,4.375,4.4,4.2,4.4,1816636,0
+BTCS.US,D,20250827,000000,4.335,4.35,4.24,4.26,1770544,0
+BTCS.US,D,20250828,000000,4.28,4.47,4.25,4.35,1985969,0
+BTCS.US,D,20250829,000000,4.35,4.42,4.1323,4.18,3290985,0
+BTCS.US,D,20250902,000000,4.1,4.2355,3.93,4.08,2348068,0
+BTCS.US,D,20250903,000000,4.16,4.36,4.1,4.35,2349715,0
+BTCS.US,D,20250904,000000,4.24,4.3,4.161,4.25,3135968,0
+BTCS.US,D,20250905,000000,4.37,4.44,4.135,4.21,3313529,0
+BTCS.US,D,20250908,000000,4.35,4.58,4.19,4.2,2573947,0
+BTCS.US,D,20250909,000000,4.22,4.28,4.14,4.22,1610953,0
+BTCS.US,D,20250910,000000,4.24,4.4469,4.15,4.19,2195689,0
+BTCS.US,D,20250911,000000,4.2,4.46,4.2,4.44,1998182,0
+BTCS.US,D,20250912,000000,4.445,4.8,4.445,4.79,2620196,0
+BTCS.US,D,20250915,000000,4.68,4.94,4.495,4.71,2565209,0
+BTCS.US,D,20250916,000000,4.72,4.84,4.46,4.83,1747195,0
+BTCS.US,D,20250917,000000,4.78,4.9,4.63,4.78,2387352,0
+BTCS.US,D,20250918,000000,4.86,5.13,4.73,4.91,3559745,0
+BTCS.US,D,20250919,000000,4.83,4.89,4.57,4.78,4865741,0
+BTCS.US,D,20250922,000000,4.51,4.555,4.31,4.5,2971341,0
+BTCS.US,D,20250923,000000,4.5,4.67,4.45,4.54,2515911,0
+BTCS.US,D,20250924,000000,4.56,4.905,4.54,4.85,2443432,0
+BTCS.US,D,20250925,000000,4.54,4.68,4.32,4.52,2428408,0
+BTCS.US,D,20250926,000000,4.45,4.6599,4.39,4.54,975617,0
+BTCS.US,D,20250929,000000,4.6,4.8085,4.56,4.78,1815353,0
+BTCS.US,D,20250930,000000,4.75,4.95,4.64,4.83,1702426,0
+BTCS.US,D,20251001,000000,4.9,5.2,4.85,5.09,3128856,0
+BTCS.US,D,20251002,000000,5.25,5.4291,5.125,5.29,2080050,0
+BTCS.US,D,20251003,000000,5.31,5.36,4.94,5.11,2456569,0
+BTCS.US,D,20251006,000000,5.305,5.97,5.305,5.83,4469328,0
+BTCS.US,D,20251007,000000,6.02,6.15,5.65,5.8,5314283,0
+BTCS.US,D,20251008,000000,5.85,5.98,5.61,5.96,3867828,0
+BTCS.US,D,20251009,000000,6.02,6.06,5.44,5.67,3045724,0
+BTCS.US,D,20251010,000000,5.62,5.93,4.91,4.95,5160688,0
+BTCS.US,D,20251013,000000,5.1,5.15,4.82,4.955,2783507,0
+BTCS.US,D,20251014,000000,4.7,4.71,4.44,4.44,3365572,0
+BTCS.US,D,20251015,000000,4.535,4.72,4.38,4.48,3315132,0
+BTCS.US,D,20251016,000000,4.43,4.48,4.14,4.19,2282337,0
+BTCS.US,D,20251017,000000,4.112,4.415,4.1,4.33,1856658,0
+BTCS.US,D,20251020,000000,4.4,4.47,4.3,4.35,1476326,0
+BTCS.US,D,20251021,000000,4.33,4.38,4.15,4.19,1284143,0
+BTCS.US,D,20251022,000000,4.08,4.16,3.81,3.93,2891177,0
+BTCS.US,D,20251023,000000,3.95,4.05,3.92,3.94,847988,0
+BTCS.US,D,20251024,000000,4.06,4.2168,4.06,4.07,1424855,0
+BTCS.US,D,20251027,000000,4.29,4.34,4.09,4.1,1385817,0
+BTCS.US,D,20251028,000000,4.06,4.12,3.86,3.87,1537607,0
+BTCS.US,D,20251029,000000,3.86,3.9198,3.675,3.77,1511109,0
+BTCS.US,D,20251030,000000,3.7,3.75,3.57,3.59,1192150,0
+BTCS.US,D,20251031,000000,3.67,3.75,3.6,3.73,987388,0
+BTCS.US,D,20251103,000000,3.68,3.74,3.4,3.4,1516389,0
+BTCS.US,D,20251104,000000,3.25,3.4,3.07,3.09,2460884,0
+BTCS.US,D,20251105,000000,3.12,3.3062,3.12,3.28,2031486,0
+BTCS.US,D,20251106,000000,3.24,3.25,3,3.01,1300170,0
+BTCS.US,D,20251107,000000,2.97,3.16,2.88,3.14,1344784,0
+BTCS.US,D,20251110,000000,3.27,3.31,3.09,3.12,1407182,0
+BTCS.US,D,20251111,000000,3.05,3.07,2.93,2.93,935103,0
+BTCS.US,D,20251112,000000,3.04,3.09,2.92,2.98,2064237,0
+BTCS.US,D,20251113,000000,2.93,2.97,2.665,2.69,1932021,0
+BTCS.US,D,20251114,000000,2.62,2.88,2.59,2.79,2700787,0
+BTCS.US,D,20251117,000000,2.77,2.77,2.52,2.55,1297889,0
+BTCS.US,D,20251118,000000,2.45,3.06,2.45,3,3272535,0
+BTCS.US,D,20251119,000000,2.92,2.95,2.74,2.79,2096556,0
+BTCS.US,D,20251120,000000,3.02,3.14,2.71,2.71,2208614,0
+BTCS.US,D,20251121,000000,2.65,2.835,2.61,2.78,1870665,0
+BTCS.US,D,20251124,000000,2.855,3.195,2.8001,3.16,1512495,0
+BTCS.US,D,20251125,000000,3.06,3.1,2.9325,3.07,986884,0
+BTCS.US,D,20251126,000000,3.09,3.165,2.99,3.09,824586,0
+BTCS.US,D,20251128,000000,3.17,3.2682,3.1261,3.18,957391,0
+BTCS.US,D,20251201,000000,3.03,3.09,2.905,2.96,870785,0
+BTCS.US,D,20251202,000000,3,3.23,3,3.09,865184,0
+BTCS.US,D,20251203,000000,3.15,3.315,3.11,3.3,691472,0
+BTCS.US,D,20251204,000000,3.33,3.45,3.23,3.42,1244201,0
+BTCS.US,D,20251205,000000,3.4,3.4,3.24,3.33,1041143,0
+BTCS.US,D,20251208,000000,3.33,3.42,3.295,3.4,710130,0
+BTCS.US,D,20251209,000000,3.32,3.4984,3.275,3.36,763353,0
+BTCS.US,D,20251210,000000,3.34,3.57,3.28,3.48,1562368,0
+BTCS.US,D,20251211,000000,3.4,3.59,3.33,3.55,883299,0
+BTCS.US,D,20251212,000000,3.48,3.63,3.23,3.23,1199988,0
+BTCS.US,D,20251215,000000,3.23,3.27,2.95,2.96,1725261,0
+BTCS.US,D,20251216,000000,2.93,3.205,2.93,3.03,1233196,0
+BTCS.US,D,20251217,000000,3.04,3.19,2.93,2.97,1389909,0
+BTCS.US,D,20251218,000000,2.99,3.26,2.99,3,1448638,0
+BTCS.US,D,20251219,000000,3.05,3.285,3.05,3.18,3928869,0
+BTCS.US,D,20251222,000000,3.2,3.255,3.08,3.14,1141123,0
+BTCS.US,D,20251223,000000,3.07,3.1855,3,3.03,1185016,0
+BTCS.US,D,20251224,000000,3.01,3.045,2.985,3.04,455924,0
+BTCS.US,D,20251226,000000,3.01,3.0325,2.86,2.91,632975,0
+BTCS.US,D,20251229,000000,2.85,2.9698,2.785,2.8,708100,0
+BTCS.US,D,20251230,000000,2.8,2.86,2.7,2.71,945277,0
+BTCS.US,D,20251231,000000,2.69,2.73,2.58,2.64,1194015,0
+BTCS.US,D,20260102,000000,2.71,2.91,2.685,2.87,920124,0
+BTCS.US,D,20260105,000000,2.98,3.07,2.9,3.01,946936,0
+BTCS.US,D,20260106,000000,3,3.05,2.82,3.04,1025646,0
+BTCS.US,D,20260107,000000,3,3.02,2.84,2.86,970040,0
+BTCS.US,D,20260108,000000,2.85,2.95,2.81,2.9,587628,0
+BTCS.US,D,20260109,000000,2.9,2.931,2.825,2.88,465869,0
+BTCS.US,D,20260112,000000,2.88,2.98,2.8516,2.91,644547,0
+BTCS.US,D,20260113,000000,2.95,3.02,2.9,2.97,674869,0
+BTCS.US,D,20260114,000000,3.01,3.18,2.945,3.01,1301644,0
+BTCS.US,D,20260115,000000,3.01,3.05,2.85,2.87,734925,0
+BTCS.US,D,20260116,000000,2.88,2.956,2.86,2.9,628540,0
+BTCS.US,D,20260120,000000,2.78,2.8094,2.67,2.71,692897,0
+BTCS.US,D,20260121,000000,2.71,2.805,2.58,2.68,688791,0
+BTCS.US,D,20260122,000000,2.7,2.73,2.645,2.65,448588,0
+BTCS.US,D,20260123,000000,2.67,2.74,2.595,2.67,416835,0
+BTCS.US,D,20260126,000000,2.65,2.65,2.525,2.56,637060,0
+BTCS.US,D,20260127,000000,2.57,2.775,2.55,2.74,507821,0
+BTCS.US,D,20260128,000000,2.75,2.7889,2.605,2.65,501883,0
+BTCS.US,D,20260129,000000,2.61,2.61,2.46,2.53,610082,0
+BTCS.US,D,20260130,000000,2.52,2.53,2.22,2.24,1250480,0
+BTCS.US,D,20260202,000000,2.15,2.32,2.12,2.17,1200923,0
+BTCS.US,D,20260203,000000,2.18,2.2,2.02,2.13,818085,0
+BTCS.US,D,20260204,000000,2.09,2.1305,1.84,1.88,1902679,0
+BTCS.US,D,20260205,000000,1.72,1.935,1.67,1.7,1147671,0
+BTCS.US,D,20260206,000000,1.8,1.88,1.712,1.73,2987751,0
+BTCS.US,D,20260209,000000,1.72,1.8,1.67,1.79,996692,0
+BTCS.US,D,20260210,000000,1.77,1.845,1.6815,1.69,776699,0
+BTCS.US,D,20260211,000000,1.74,1.74,1.4901,1.55,1614689,0
+BTCS.US,D,20260212,000000,1.56,1.59,1.48005,1.51,924804,0
+BTCS.US,D,20260213,000000,1.55,1.66,1.52,1.66,805423,0
+BTCS.US,D,20260217,000000,1.65,1.6539,1.51,1.52,974947,0
+BTCS.US,D,20260218,000000,1.522,1.65,1.48,1.58,644283,0
diff --git a/daily/us/nasdaq stocks/1/btdr.us.txt b/daily/us/nasdaq stocks/1/btdr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d441b4471ef583c66ef7bf49f02959cdce8294df
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/btdr.us.txt	
@@ -0,0 +1,714 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTDR.US,D,20230417,000000,6.39,7.8299,6.39,6.9,202033,0
+BTDR.US,D,20230418,000000,6.62,7.7,6.2,6.7,241378,0
+BTDR.US,D,20230419,000000,6.68,7.1,6.24,6.41,80959,0
+BTDR.US,D,20230420,000000,6.2,6.32,5.7,6.15,194657,0
+BTDR.US,D,20230421,000000,5.87,7.48,5.87,6.68,181762,0
+BTDR.US,D,20230424,000000,6.6,7.4,6.6,6.92,55888,0
+BTDR.US,D,20230425,000000,6.78,7.22,6.6,6.92,66938,0
+BTDR.US,D,20230426,000000,6.95,8.16,6.95,7.705,83995,0
+BTDR.US,D,20230427,000000,7.41,7.79,7.24,7.6,27247,0
+BTDR.US,D,20230428,000000,7.65,7.78,7.14,7.5,85493,0
+BTDR.US,D,20230501,000000,7.35,7.6199,7.2,7.345,23906,0
+BTDR.US,D,20230502,000000,7.07,7.36,7,7.19,28389,0
+BTDR.US,D,20230503,000000,7.57,7.57,6.8,6.81,27522,0
+BTDR.US,D,20230504,000000,6.9,6.9,6.1,6.25,81024,0
+BTDR.US,D,20230505,000000,6.5,6.7,6,6.27,68429,0
+BTDR.US,D,20230508,000000,6.2,6.2,5.7,5.79,70648,0
+BTDR.US,D,20230509,000000,5.72,6.18,5.72,5.93,31719,0
+BTDR.US,D,20230510,000000,6.0416,6.43,6.0201,6.0641,11538,0
+BTDR.US,D,20230511,000000,6,6.0291,5.5,5.51,69623,0
+BTDR.US,D,20230512,000000,5.5982,6.12,5.51,5.62,65512,0
+BTDR.US,D,20230515,000000,5.69,5.84,5.3,5.55,49317,0
+BTDR.US,D,20230516,000000,5.35,5.665,5.2,5.46,26657,0
+BTDR.US,D,20230517,000000,5.31,5.64,5.26,5.42,16241,0
+BTDR.US,D,20230518,000000,5.42,5.4992,5.06,5.06,32228,0
+BTDR.US,D,20230519,000000,5.36,5.36,4.63,4.81,90759,0
+BTDR.US,D,20230522,000000,4.81,5.0858,4.75,4.87,15318,0
+BTDR.US,D,20230523,000000,5.0155,5.28,5.01,5.14,14840,0
+BTDR.US,D,20230524,000000,4.93,5.14,4.93,5,10609,0
+BTDR.US,D,20230525,000000,5,5.04,4.93,4.93,1937,0
+BTDR.US,D,20230526,000000,5.08,5.28,4.94,5.12,10696,0
+BTDR.US,D,20230530,000000,5.27,5.48,5.01,5.03,30787,0
+BTDR.US,D,20230531,000000,5.06,5.48,4.6,4.92,42362,0
+BTDR.US,D,20230601,000000,4.94,5.25,4.85,5.03,5878,0
+BTDR.US,D,20230602,000000,4.9001,5.26,4.85,4.85,10545,0
+BTDR.US,D,20230605,000000,5.12,5.16,4.75,4.83,183627,0
+BTDR.US,D,20230606,000000,4.65,5.17,4.65,5.17,56703,0
+BTDR.US,D,20230607,000000,5.1073,5.22,4.85,4.99,36986,0
+BTDR.US,D,20230608,000000,5.01,5.0703,4.88,5.01,9406,0
+BTDR.US,D,20230609,000000,5.0801,5.2399,5.04,5.05,19991,0
+BTDR.US,D,20230612,000000,5.11,6.5,5.09,6.24,225785,0
+BTDR.US,D,20230613,000000,6.02,7.48,5.83,7.4,344990,0
+BTDR.US,D,20230614,000000,7.4,7.52,7.2393,7.48,118050,0
+BTDR.US,D,20230615,000000,7.45,9.68,7.18,7.56,214441,0
+BTDR.US,D,20230616,000000,8.46,11.6,7.56,11.41,712299,0
+BTDR.US,D,20230620,000000,10.6,12.8499,9.9201,10.73,388415,0
+BTDR.US,D,20230621,000000,10.74,10.9999,10.5,10.88,107508,0
+BTDR.US,D,20230622,000000,10.53,11.73,10.5,11.41,95860,0
+BTDR.US,D,20230623,000000,11.51,11.793,11,11.37,33350,0
+BTDR.US,D,20230626,000000,11.05,11.3,10.79,11,33968,0
+BTDR.US,D,20230627,000000,10.85,10.85,10.2,10.54,117769,0
+BTDR.US,D,20230628,000000,10.39,10.8746,10.25,10.47,22948,0
+BTDR.US,D,20230629,000000,10.47,11.88,10.32,11.88,97814,0
+BTDR.US,D,20230630,000000,11.51,11.8,10.58,11.2,39066,0
+BTDR.US,D,20230703,000000,11.19,11.6539,10.52,11.49,12542,0
+BTDR.US,D,20230705,000000,11.34,12,11.34,11.79,20283,0
+BTDR.US,D,20230706,000000,11.65,12.73,11.5,12.49,25546,0
+BTDR.US,D,20230707,000000,12.06,12.65,12.022,12.64,35173,0
+BTDR.US,D,20230710,000000,12.51,14.09,12.17,13.2,84941,0
+BTDR.US,D,20230711,000000,13.06,13.2,11.0004,12.61,59231,0
+BTDR.US,D,20230712,000000,12.21,12.6,11.7726,11.9,49308,0
+BTDR.US,D,20230713,000000,12.06,13.74,12.06,13.74,63934,0
+BTDR.US,D,20230714,000000,13.74,14.3,13.17,14.01,193944,0
+BTDR.US,D,20230717,000000,14.1,14.5096,13.885,14.27,65208,0
+BTDR.US,D,20230718,000000,14.28,14.28,12.801,12.91,40736,0
+BTDR.US,D,20230719,000000,13.19,13.87,12.02,12.42,114119,0
+BTDR.US,D,20230720,000000,12.41,12.42,11.82,12.05,47984,0
+BTDR.US,D,20230721,000000,12.01,12.01,10.6,11.28,91796,0
+BTDR.US,D,20230724,000000,10.83,10.83,10.2,10.25,52235,0
+BTDR.US,D,20230725,000000,10.38,10.8,10.23,10.27,22642,0
+BTDR.US,D,20230726,000000,10.21,10.6016,10.2,10.2,14752,0
+BTDR.US,D,20230727,000000,10.3,10.71,10.2,10.2,42391,0
+BTDR.US,D,20230728,000000,10.27,10.4,10.2,10.2,41306,0
+BTDR.US,D,20230731,000000,10.2,10.48,10.2,10.42,35168,0
+BTDR.US,D,20230801,000000,10.25,10.4,10.2,10.2,65463,0
+BTDR.US,D,20230802,000000,10.2,10.3183,10,10.22,51763,0
+BTDR.US,D,20230803,000000,10.3664,10.3664,9.845,9.94,70706,0
+BTDR.US,D,20230804,000000,10.215,10.2174,9.16,9.16,26082,0
+BTDR.US,D,20230807,000000,9.21,10.11,9.21,9.5,38443,0
+BTDR.US,D,20230808,000000,9.25,9.4946,9.0084,9.28,41357,0
+BTDR.US,D,20230809,000000,9.18,10.328,9.18,9.76,11219,0
+BTDR.US,D,20230810,000000,9.65,10,9.15,9.29,17456,0
+BTDR.US,D,20230811,000000,9.5,13.9,9.21,12.58,622786,0
+BTDR.US,D,20230814,000000,12.18,13.49,11.91,11.96,98183,0
+BTDR.US,D,20230815,000000,11.97,13.88,11.842,13.51,40694,0
+BTDR.US,D,20230816,000000,12.25,14.47,12.25,14.31,123668,0
+BTDR.US,D,20230817,000000,14,14.6,13.31,13.73,80505,0
+BTDR.US,D,20230818,000000,12.9,13.85,12.78,13.29,100451,0
+BTDR.US,D,20230821,000000,13.09,13.88,13.09,13.76,36203,0
+BTDR.US,D,20230822,000000,13.89,13.95,13.44,13.89,64254,0
+BTDR.US,D,20230823,000000,12.5,14.22,12.5,13.82,113959,0
+BTDR.US,D,20230824,000000,14.03,14.13,13.38,13.62,71775,0
+BTDR.US,D,20230825,000000,13.51,14,13.34,14,82987,0
+BTDR.US,D,20230828,000000,13.85,14.04,12.5106,13.99,105635,0
+BTDR.US,D,20230829,000000,14.02,14.47,13.09,13.56,107456,0
+BTDR.US,D,20230830,000000,13.95,14.5,13.11,13.78,101560,0
+BTDR.US,D,20230831,000000,13.55,14.5,13.07,13.55,750698,0
+BTDR.US,D,20230901,000000,13.54,13.75,12.25,12.71,44252,0
+BTDR.US,D,20230905,000000,12.63,13.13,12.2,12.75,46116,0
+BTDR.US,D,20230906,000000,13.08,13.08,12,12.11,44178,0
+BTDR.US,D,20230907,000000,12.32,12.32,11.5001,11.6,31647,0
+BTDR.US,D,20230908,000000,11.68,11.7199,11.21,11.53,7958,0
+BTDR.US,D,20230911,000000,11.46,11.77,10.41,10.41,45662,0
+BTDR.US,D,20230912,000000,10.97,11.07,9.6,9.7,186335,0
+BTDR.US,D,20230913,000000,9.75,10.545,9.11,10.26,159526,0
+BTDR.US,D,20230914,000000,9.95,11.4,9.85,11,129450,0
+BTDR.US,D,20230915,000000,10.85,13.57,10.725,13,597601,0
+BTDR.US,D,20230918,000000,12.81,14.65,12.3,12.93,185564,0
+BTDR.US,D,20230919,000000,12.67,13.91,12.67,13.58,75626,0
+BTDR.US,D,20230920,000000,13.2,13.5,12.65,12.95,23831,0
+BTDR.US,D,20230921,000000,13,13.87,12.81,13.58,69270,0
+BTDR.US,D,20230922,000000,13.45,13.89,12.01,12.01,83191,0
+BTDR.US,D,20230925,000000,12.01,12.01,11.21,11.22,18417,0
+BTDR.US,D,20230926,000000,11.16,11.445,9.51,9.53,163145,0
+BTDR.US,D,20230927,000000,9.78,10.4,9.78,9.98,131916,0
+BTDR.US,D,20230928,000000,9.98,10.36,9.63,9.8,89076,0
+BTDR.US,D,20230929,000000,10,10.24,9.6,9.64,84441,0
+BTDR.US,D,20231002,000000,9.84,10.2,9.42,9.62,102357,0
+BTDR.US,D,20231003,000000,9.62,9.775,8.39,8.68,119410,0
+BTDR.US,D,20231004,000000,8.8,8.8,8.33,8.505,78449,0
+BTDR.US,D,20231005,000000,8.4,8.62,7.66,8,66202,0
+BTDR.US,D,20231006,000000,8.32,8.6368,7.64,7.83,95011,0
+BTDR.US,D,20231009,000000,7.9,7.9,6.82,6.99,129420,0
+BTDR.US,D,20231010,000000,6.99,7.46,6.81,7.37,154212,0
+BTDR.US,D,20231011,000000,7.27,7.27,5.64,5.75,293685,0
+BTDR.US,D,20231012,000000,5.94,6.0211,5.38,5.64,225834,0
+BTDR.US,D,20231013,000000,5.51,5.8999,3.5,4.5,798326,0
+BTDR.US,D,20231016,000000,4.75,4.84,3.6,3.96,759048,0
+BTDR.US,D,20231017,000000,4,4.03,3.7001,4,336302,0
+BTDR.US,D,20231018,000000,3.93,3.97,3.5,3.55,388250,0
+BTDR.US,D,20231019,000000,3.58,3.63,3.2,3.41,623079,0
+BTDR.US,D,20231020,000000,3.35,3.57,3.03,3.2,722452,0
+BTDR.US,D,20231023,000000,3.2,3.3,2.77,2.93,636676,0
+BTDR.US,D,20231024,000000,3.19,3.32,2.9001,3.1,892744,0
+BTDR.US,D,20231025,000000,3.12,3.81,2.91,3.72,793887,0
+BTDR.US,D,20231026,000000,3.78,3.88,3.15,3.19,842265,0
+BTDR.US,D,20231027,000000,3.31,3.955,3.24,3.78,580264,0
+BTDR.US,D,20231030,000000,3.97,4,3.55,3.62,797369,0
+BTDR.US,D,20231031,000000,3.56,4,3.56,3.74,282642,0
+BTDR.US,D,20231101,000000,3.85,4.01,3.71,3.83,936626,0
+BTDR.US,D,20231102,000000,4,4.015,3.76,3.82,797404,0
+BTDR.US,D,20231103,000000,3.82,4.01,3.82,3.99,500108,0
+BTDR.US,D,20231106,000000,4.07,4.153,3.76,3.89,764446,0
+BTDR.US,D,20231107,000000,3.87,4.04,3.775,3.8,349853,0
+BTDR.US,D,20231108,000000,3.81,3.969,3.71,3.77,254370,0
+BTDR.US,D,20231109,000000,4,4.0199,3.49,3.53,685296,0
+BTDR.US,D,20231110,000000,3.56,3.99,3.56,3.97,355142,0
+BTDR.US,D,20231113,000000,3.97,4.04,3.69,3.77,455902,0
+BTDR.US,D,20231114,000000,3.9,5,3.8301,5,693281,0
+BTDR.US,D,20231115,000000,5,5.23,4.15,4.28,1305428,0
+BTDR.US,D,20231116,000000,4.25,4.37,3.78,3.99,896541,0
+BTDR.US,D,20231117,000000,4,4.025,3.9,4,390092,0
+BTDR.US,D,20231120,000000,4,4.88,3.93,4.76,700124,0
+BTDR.US,D,20231121,000000,4.47,4.545,3.91,4.14,1010015,0
+BTDR.US,D,20231122,000000,4.14,4.29,3.97,4.11,514633,0
+BTDR.US,D,20231124,000000,4.13,4.46,4.1,4.32,529084,0
+BTDR.US,D,20231127,000000,4.2,4.31,4.12,4.18,406649,0
+BTDR.US,D,20231128,000000,4.24,4.77,4.18,4.55,720901,0
+BTDR.US,D,20231129,000000,4.61,4.81,4.5,4.7,501559,0
+BTDR.US,D,20231130,000000,4.8,4.8,4.26,4.5,1469141,0
+BTDR.US,D,20231201,000000,4.62,5,4.42,5,816156,0
+BTDR.US,D,20231204,000000,5.16,5.75,5.06,5.3,1680661,0
+BTDR.US,D,20231205,000000,5.3,5.68,5.2102,5.58,871827,0
+BTDR.US,D,20231206,000000,5.7,5.89,5.42,5.7,1277587,0
+BTDR.US,D,20231207,000000,5.42,5.8,5.21,5.77,1098986,0
+BTDR.US,D,20231208,000000,5.97,6.45,5.63,6.23,1259783,0
+BTDR.US,D,20231211,000000,5.9,5.95,5.44,5.55,1817602,0
+BTDR.US,D,20231212,000000,5.76,5.95,5.61,5.95,634031,0
+BTDR.US,D,20231213,000000,6,6.49,5.7042,6.49,651371,0
+BTDR.US,D,20231214,000000,6.49,6.7,6.15,6.59,1086985,0
+BTDR.US,D,20231215,000000,6.6,8,6.24,7.9,2300524,0
+BTDR.US,D,20231218,000000,7.54,8.14,7.3,7.79,1916852,0
+BTDR.US,D,20231219,000000,8,8.1,7.46,7.84,799046,0
+BTDR.US,D,20231220,000000,8,8.79,7.76,8.18,1789248,0
+BTDR.US,D,20231221,000000,8.2,8.75,7.8,8.45,1399642,0
+BTDR.US,D,20231222,000000,8.75,10.83,8.3,10.22,3370485,0
+BTDR.US,D,20231226,000000,10.65,12.99,10.65,11.44,4411444,0
+BTDR.US,D,20231227,000000,12.07,14.27,11.75,13.67,3352663,0
+BTDR.US,D,20231228,000000,12.8,13.5,12.54,13.22,2944808,0
+BTDR.US,D,20231229,000000,13.02,13.02,9.11,9.86,6553966,0
+BTDR.US,D,20240102,000000,10.6,10.687,8.4,8.88,4044321,0
+BTDR.US,D,20240103,000000,7.652,8.65,7.3,8.02,3959467,0
+BTDR.US,D,20240104,000000,8.23,8.54,7.66,8.02,2135889,0
+BTDR.US,D,20240105,000000,7.97,8.2,7.02,8.11,1554707,0
+BTDR.US,D,20240108,000000,8.25,9.165,7.55,9.08,2846190,0
+BTDR.US,D,20240109,000000,8.695,8.95,7.84,7.89,1675124,0
+BTDR.US,D,20240110,000000,7.79,8.05,7.115,7.64,1830213,0
+BTDR.US,D,20240111,000000,8.59,8.8,6.82,7.19,2708494,0
+BTDR.US,D,20240112,000000,6.99,7.02,6.03,6.15,1751044,0
+BTDR.US,D,20240116,000000,6.23,7.04,5.71,6.72,1770794,0
+BTDR.US,D,20240117,000000,6.26,6.687,6.13,6.53,667628,0
+BTDR.US,D,20240118,000000,6.51,7.2438,6.05,6.19,1114561,0
+BTDR.US,D,20240119,000000,6.48,6.57,6.02,6.4,621200,0
+BTDR.US,D,20240122,000000,6.3,6.95,6.23,6.8,560337,0
+BTDR.US,D,20240123,000000,6.53,6.69,6.14,6.15,1171252,0
+BTDR.US,D,20240124,000000,6.44,6.7399,6.23,6.24,403564,0
+BTDR.US,D,20240125,000000,6.48,6.7943,6.3201,6.6,424961,0
+BTDR.US,D,20240126,000000,7,7.6,6.84,7.6,1713159,0
+BTDR.US,D,20240129,000000,7.87,9.2,7.2,8.99,3178579,0
+BTDR.US,D,20240130,000000,8.8,9.8,8.09,8.98,2883649,0
+BTDR.US,D,20240131,000000,8.59,8.8,7.7579,8.19,2385080,0
+BTDR.US,D,20240201,000000,8.15,8.3891,7.61,7.94,1341388,0
+BTDR.US,D,20240202,000000,7.8,8.08,7.41,7.66,1197098,0
+BTDR.US,D,20240205,000000,7.39,7.46,6.86,6.93,1461059,0
+BTDR.US,D,20240206,000000,6.98,7.12,6.62,6.78,1351947,0
+BTDR.US,D,20240207,000000,6.9,7.2,6.61,7.09,818118,0
+BTDR.US,D,20240208,000000,7.67,8.7,7.65,8.25,2099868,0
+BTDR.US,D,20240209,000000,8.92,8.97,7.79,7.89,2768368,0
+BTDR.US,D,20240212,000000,8,9.7,7.94,9.16,3225529,0
+BTDR.US,D,20240213,000000,8.4,8.85,7.87,7.96,2296123,0
+BTDR.US,D,20240214,000000,8.9,9.17,8.42,8.75,2021592,0
+BTDR.US,D,20240215,000000,8.74,9.08,7.48,7.49,3663428,0
+BTDR.US,D,20240216,000000,7.73,7.78,6.9056,6.93,2909553,0
+BTDR.US,D,20240220,000000,7.16,7.5,6.9,7.17,1610292,0
+BTDR.US,D,20240221,000000,6.9,6.945,6.48,6.71,1333064,0
+BTDR.US,D,20240222,000000,6.75,6.96,6.56,6.78,995135,0
+BTDR.US,D,20240223,000000,6.75,6.75,6.35,6.48,1149874,0
+BTDR.US,D,20240226,000000,6.7,8.09,6.6,8.01,3203197,0
+BTDR.US,D,20240227,000000,8.36,8.55,7.71,7.86,3386360,0
+BTDR.US,D,20240228,000000,8.18,8.19,6.93,7.18,3149089,0
+BTDR.US,D,20240229,000000,7.39,7.6,6.58,6.62,2498706,0
+BTDR.US,D,20240301,000000,6.76,6.87,6.3201,6.76,1221934,0
+BTDR.US,D,20240304,000000,7.5,7.87,6.38,6.83,3670277,0
+BTDR.US,D,20240305,000000,6.5,6.8135,6.41,6.48,1937761,0
+BTDR.US,D,20240306,000000,6.67,6.92,6.17,6.59,1765986,0
+BTDR.US,D,20240307,000000,6.53,7.04,6.41,6.87,1152116,0
+BTDR.US,D,20240308,000000,7,7.5,6.97,7.36,1086517,0
+BTDR.US,D,20240311,000000,7.53,7.57,6.31,6.33,2856473,0
+BTDR.US,D,20240312,000000,6.6,6.61,5.69,6.29,1890545,0
+BTDR.US,D,20240313,000000,6.57,6.9499,6.53,6.74,1406804,0
+BTDR.US,D,20240314,000000,6.62,6.6599,6.19,6.46,1169357,0
+BTDR.US,D,20240315,000000,6.46,8.07,6.4,8,4299814,0
+BTDR.US,D,20240318,000000,7.75,7.77,6.95,7.4,2365668,0
+BTDR.US,D,20240319,000000,6.9,7.45,6.5,7.43,2110015,0
+BTDR.US,D,20240320,000000,7.3,8.34,7.0101,8.34,3394786,0
+BTDR.US,D,20240321,000000,7.94,8.15,7.684,7.95,2216790,0
+BTDR.US,D,20240322,000000,7.5,7.632,6.98,7.16,1679446,0
+BTDR.US,D,20240325,000000,7.25,7.38,6.9,7.21,1941077,0
+BTDR.US,D,20240326,000000,7.21,7.27,6.78,6.93,1521682,0
+BTDR.US,D,20240327,000000,7,7.1306,6.82,6.92,755282,0
+BTDR.US,D,20240328,000000,6.96,7.34,6.834,7.02,1734049,0
+BTDR.US,D,20240401,000000,6.95,7.08,6.65,6.96,1058611,0
+BTDR.US,D,20240402,000000,6.67,7.1,6.5,7,1005886,0
+BTDR.US,D,20240403,000000,6.97,7.2699,6.88,6.94,868433,0
+BTDR.US,D,20240404,000000,7,7.55,6.95,7.04,972160,0
+BTDR.US,D,20240405,000000,6.98,7.2191,6.9,7.05,423800,0
+BTDR.US,D,20240408,000000,7.1,7.38,7.01,7.11,999503,0
+BTDR.US,D,20240409,000000,7.22,7.25,6.72,6.81,782885,0
+BTDR.US,D,20240410,000000,6.68,6.8463,6.58,6.67,699066,0
+BTDR.US,D,20240411,000000,6.68,6.73,6.46,6.57,676778,0
+BTDR.US,D,20240412,000000,6.59,6.6,5.9,6.04,1430103,0
+BTDR.US,D,20240415,000000,6.27,6.3299,5.6,5.65,1174178,0
+BTDR.US,D,20240416,000000,5.5,5.58,5.23,5.42,897050,0
+BTDR.US,D,20240417,000000,5.58,5.77,5.33,5.54,699575,0
+BTDR.US,D,20240418,000000,5.55,5.869,5.28,5.69,818205,0
+BTDR.US,D,20240419,000000,5.71,6.17,5.71,6.02,636796,0
+BTDR.US,D,20240422,000000,6.12,6.671,5.94,6.65,1029652,0
+BTDR.US,D,20240423,000000,6.55,6.99,6.44,6.71,957487,0
+BTDR.US,D,20240424,000000,6.59,6.83,6.41,6.48,615035,0
+BTDR.US,D,20240425,000000,6.21,6.505,6.1311,6.46,546034,0
+BTDR.US,D,20240426,000000,6.48,6.59,6.28,6.35,524103,0
+BTDR.US,D,20240429,000000,6.29,6.29,5.89,6.03,709523,0
+BTDR.US,D,20240430,000000,5.98,6.04,5.47,5.49,845054,0
+BTDR.US,D,20240501,000000,5.47,5.8228,5.35,5.5,617870,0
+BTDR.US,D,20240502,000000,5.6,5.786,5.44,5.64,611017,0
+BTDR.US,D,20240503,000000,5.78,5.8784,5.53,5.74,497727,0
+BTDR.US,D,20240506,000000,5.89,6.11,5.81,5.84,624659,0
+BTDR.US,D,20240507,000000,5.8,5.89,5.68,5.75,521069,0
+BTDR.US,D,20240508,000000,5.68,5.71,5.44,5.645,469472,0
+BTDR.US,D,20240509,000000,5.57,5.84,5.56,5.79,316658,0
+BTDR.US,D,20240510,000000,5.78,5.96,5.45,5.5,477940,0
+BTDR.US,D,20240513,000000,5.52,5.7,5.43,5.45,511029,0
+BTDR.US,D,20240514,000000,5.44,5.54,5.25,5.38,524491,0
+BTDR.US,D,20240515,000000,5.5,5.68,5.28,5.66,680100,0
+BTDR.US,D,20240516,000000,5.67,6.13,5.67,5.86,620450,0
+BTDR.US,D,20240517,000000,5.88,6.03,5.61,5.71,396947,0
+BTDR.US,D,20240520,000000,5.66,6.08,5.59,6.03,487008,0
+BTDR.US,D,20240521,000000,5.95,6.17,5.86,5.91,514032,0
+BTDR.US,D,20240522,000000,5.9,6.36,5.81,5.9,678489,0
+BTDR.US,D,20240523,000000,5.94,5.94,5.62,5.63,254598,0
+BTDR.US,D,20240524,000000,5.65,6.06,5.61,6.06,303157,0
+BTDR.US,D,20240528,000000,6.05,6.19,5.92,6.11,437761,0
+BTDR.US,D,20240529,000000,6.08,6.14,5.89,5.98,212362,0
+BTDR.US,D,20240530,000000,5.98,6.0841,5.78,5.82,311557,0
+BTDR.US,D,20240531,000000,6.44,6.75,6.06,6.13,1294432,0
+BTDR.US,D,20240603,000000,6.1,6.54,5.95,6.34,873945,0
+BTDR.US,D,20240604,000000,6.4,7.17,6.35,7.15,1817101,0
+BTDR.US,D,20240605,000000,7.27,7.3999,6.82,7.01,1086787,0
+BTDR.US,D,20240606,000000,7.09,7.49,6.9315,7.32,1309827,0
+BTDR.US,D,20240607,000000,7.44,7.68,7.0413,7.3,1016404,0
+BTDR.US,D,20240610,000000,6.97,7.42,6.96,7.29,744967,0
+BTDR.US,D,20240611,000000,7.09,7.56,6.75,7.54,1033200,0
+BTDR.US,D,20240612,000000,7.91,8.54,7.65,8.16,2602623,0
+BTDR.US,D,20240613,000000,8.18,10.1,8.18,9.85,4309387,0
+BTDR.US,D,20240614,000000,9.88,9.95,8.9,9.95,2278580,0
+BTDR.US,D,20240617,000000,9.61,9.74,8.29,9.38,2755503,0
+BTDR.US,D,20240618,000000,8.93,9.33,8.66,9.08,1624050,0
+BTDR.US,D,20240620,000000,8.99,10.11,8.99,9.86,2673462,0
+BTDR.US,D,20240621,000000,9.18,9.7999,8.68,9.51,3283305,0
+BTDR.US,D,20240624,000000,9.29,9.95,8.92,9.2,1823369,0
+BTDR.US,D,20240625,000000,9.5,10.065,9.2,10.03,5100553,0
+BTDR.US,D,20240626,000000,9.9,10.98,9.03,9.25,5258077,0
+BTDR.US,D,20240627,000000,9.56,10.69,9.35,9.78,4375252,0
+BTDR.US,D,20240628,000000,10.23,11.09,10.1,10.26,4985328,0
+BTDR.US,D,20240701,000000,10.4,11.135,9.82,10.59,3386617,0
+BTDR.US,D,20240702,000000,10.86,11.64,10.41,11.61,4348131,0
+BTDR.US,D,20240703,000000,11.22,11.85,10.71,11.83,3685419,0
+BTDR.US,D,20240705,000000,10.9,11.64,10.45,11.54,3143577,0
+BTDR.US,D,20240708,000000,11.8,12.85,11.8,12.42,4339423,0
+BTDR.US,D,20240709,000000,12.42,12.85,11.06,11.21,3342257,0
+BTDR.US,D,20240710,000000,11.6,11.6,10.71,10.91,1736388,0
+BTDR.US,D,20240711,000000,11.37,11.46,9.83,10.17,4538542,0
+BTDR.US,D,20240712,000000,10.19,10.77,9.8,10.57,2098000,0
+BTDR.US,D,20240715,000000,11.13,11.6683,11.02,11.48,2809846,0
+BTDR.US,D,20240716,000000,11.28,11.73,10.97,11.18,2560152,0
+BTDR.US,D,20240717,000000,10.94,11.45,10.17,10.32,3036585,0
+BTDR.US,D,20240718,000000,10.6,10.6,9.34,9.43,2353625,0
+BTDR.US,D,20240719,000000,9.44,11.075,9.2,10.985,3138149,0
+BTDR.US,D,20240722,000000,11.195,11.88,10.53,11.8,2015121,0
+BTDR.US,D,20240723,000000,11.49,11.93,10.89,10.9,2017084,0
+BTDR.US,D,20240724,000000,10.95,11.08,9.8,9.88,1920710,0
+BTDR.US,D,20240725,000000,9.68,10.13,9.13,9.65,1416914,0
+BTDR.US,D,20240726,000000,9.99,10.52,9.68,9.87,1263688,0
+BTDR.US,D,20240729,000000,10.29,10.35,9.54,9.6,758441,0
+BTDR.US,D,20240730,000000,9.51,9.78,9.02,9.08,1734593,0
+BTDR.US,D,20240731,000000,9.5,9.5745,9.03,9.08,2425069,0
+BTDR.US,D,20240801,000000,9.09,9.144,8.095,8.31,2523381,0
+BTDR.US,D,20240802,000000,8,8.15,7.105,7.355,3249038,0
+BTDR.US,D,20240805,000000,6.7,7.44,6.4,7.31,3273408,0
+BTDR.US,D,20240806,000000,7.5,8.93,7.27,8.38,3528045,0
+BTDR.US,D,20240807,000000,8.46,8.63,7.47,7.66,2808789,0
+BTDR.US,D,20240808,000000,7.86,8.5,7.66,8.44,1397423,0
+BTDR.US,D,20240809,000000,8.26,8.5475,7.81,7.89,1467426,0
+BTDR.US,D,20240812,000000,7.67,7.84,7.3,7.61,1080550,0
+BTDR.US,D,20240813,000000,7.87,8.32,7.66,7.89,1077878,0
+BTDR.US,D,20240814,000000,8.22,8.3,7.72,7.73,587005,0
+BTDR.US,D,20240815,000000,6.64,7.11,6.22,6.33,15364012,0
+BTDR.US,D,20240816,000000,6.3,6.58,6.08,6.46,6344767,0
+BTDR.US,D,20240819,000000,6.54,7.08,6.5,6.89,4432784,0
+BTDR.US,D,20240820,000000,7,7.12,6.58,6.73,2442907,0
+BTDR.US,D,20240821,000000,6.85,7.16,6.78,6.91,3265546,0
+BTDR.US,D,20240822,000000,6.96,7.47,6.8201,6.99,3996288,0
+BTDR.US,D,20240823,000000,7.04,7.62,6.92,7.54,3269646,0
+BTDR.US,D,20240826,000000,7.49,7.7,7.23,7.23,2538166,0
+BTDR.US,D,20240827,000000,7.065,7.245,6.99,7.03,1675845,0
+BTDR.US,D,20240828,000000,6.99,7.06,6.56,6.59,2732784,0
+BTDR.US,D,20240829,000000,6.76,7.065,6.555,6.61,1728414,0
+BTDR.US,D,20240830,000000,6.62,6.74,6.35,6.54,3416292,0
+BTDR.US,D,20240903,000000,6.4,6.4288,5.98,6,2659990,0
+BTDR.US,D,20240904,000000,5.86,6.07,5.77,5.86,1455689,0
+BTDR.US,D,20240905,000000,6.05,6.2,5.83,6.025,3023788,0
+BTDR.US,D,20240906,000000,6.08,6.15,5.4,5.45,3836181,0
+BTDR.US,D,20240909,000000,5.64,5.77,5.53,5.72,1496277,0
+BTDR.US,D,20240910,000000,5.77,6.28,5.62,6.27,3082451,0
+BTDR.US,D,20240911,000000,6.17,6.395,5.95,6.29,1791293,0
+BTDR.US,D,20240912,000000,6.26,6.87,6.232,6.66,2332839,0
+BTDR.US,D,20240913,000000,6.74,7.015,6.61,6.89,1640395,0
+BTDR.US,D,20240916,000000,6.8,6.99,6.34,6.91,1033314,0
+BTDR.US,D,20240917,000000,7.09,7.3,6.93,7.12,1620861,0
+BTDR.US,D,20240918,000000,7.06,7.51,7.05,7.12,2212259,0
+BTDR.US,D,20240919,000000,7.54,7.56,6.79,6.8,2115124,0
+BTDR.US,D,20240920,000000,6.8,7.22,6.715,7.13,1770047,0
+BTDR.US,D,20240923,000000,7.26,7.4,6.88,7.11,1111689,0
+BTDR.US,D,20240924,000000,7.12,7.32,7.07,7.31,1261057,0
+BTDR.US,D,20240925,000000,7.21,7.87,7.2,7.54,1599292,0
+BTDR.US,D,20240926,000000,7.88,8.18,7.68,8,4119641,0
+BTDR.US,D,20240927,000000,8.14,8.55,7.86,8.44,2619345,0
+BTDR.US,D,20240930,000000,7.65,8.02,7.35,7.83,4026602,0
+BTDR.US,D,20241001,000000,7.69,7.709,6.8,6.94,3663882,0
+BTDR.US,D,20241002,000000,6.98,7.175,6.8,6.93,1500579,0
+BTDR.US,D,20241003,000000,6.88,7.09,6.73,6.945,1428196,0
+BTDR.US,D,20241004,000000,7.13,7.46,7.03,7.3,1132191,0
+BTDR.US,D,20241007,000000,7.25,7.615,6.91,7.06,1297208,0
+BTDR.US,D,20241008,000000,7.04,7.33,6.81,7.07,917900,0
+BTDR.US,D,20241009,000000,7.05,7.14,6.68,6.77,1768487,0
+BTDR.US,D,20241010,000000,6.8,6.95,6.61,6.87,1237834,0
+BTDR.US,D,20241011,000000,6.76,7.58,6.72,7.57,1708039,0
+BTDR.US,D,20241014,000000,7.73,8.17,7.6,8.13,2421850,0
+BTDR.US,D,20241015,000000,8.13,8.31,7.54,7.77,2446104,0
+BTDR.US,D,20241016,000000,7.95,8.37,7.67,8.35,2174873,0
+BTDR.US,D,20241017,000000,8.27,8.27,7.76,8.07,2296453,0
+BTDR.US,D,20241018,000000,8.29,8.7897,8.08,8.68,2534839,0
+BTDR.US,D,20241021,000000,8.5,8.56,8.03,8.32,2385803,0
+BTDR.US,D,20241022,000000,8.24,8.3,7.9432,8.2,1537978,0
+BTDR.US,D,20241023,000000,8.05,8.125,7.5,7.72,2304576,0
+BTDR.US,D,20241024,000000,7.996,8.17,7.67,7.74,2149981,0
+BTDR.US,D,20241025,000000,7.73,7.91,7.47,7.53,1702446,0
+BTDR.US,D,20241028,000000,7.93,9.3795,7.874,9.37,5611558,0
+BTDR.US,D,20241029,000000,9.56,9.7,9.01,9.23,4578696,0
+BTDR.US,D,20241030,000000,8.93,9.06,8.61,8.68,2943679,0
+BTDR.US,D,20241031,000000,8.73,8.73,7.745,7.79,2314187,0
+BTDR.US,D,20241101,000000,7.92,8.19,7.8,7.83,3754405,0
+BTDR.US,D,20241104,000000,7.64,7.71,7.08,7.13,2488784,0
+BTDR.US,D,20241105,000000,7.31,7.85,7.31,7.81,4337877,0
+BTDR.US,D,20241106,000000,8.97,9.02,8.32,8.51,5421379,0
+BTDR.US,D,20241107,000000,8.52,9.19,8.28,8.9,3000909,0
+BTDR.US,D,20241108,000000,8.89,9.53,8.69,8.96,3390274,0
+BTDR.US,D,20241111,000000,9.99,11.61,9.86,11.34,10464856,0
+BTDR.US,D,20241112,000000,11.03,11.3999,10.53,10.97,7674713,0
+BTDR.US,D,20241113,000000,11.05,13.52,10.34,10.6,12326401,0
+BTDR.US,D,20241114,000000,11.3,11.64,10.45,10.74,5612487,0
+BTDR.US,D,20241115,000000,11.12,11.13,10.5,11.09,4442269,0
+BTDR.US,D,20241118,000000,10.75,12.52,8.79,11.85,11045567,0
+BTDR.US,D,20241119,000000,11.97,12.58,11.23,11.54,4606433,0
+BTDR.US,D,20241120,000000,12.06,13.61,11.775,11.89,7560662,0
+BTDR.US,D,20241121,000000,12.84,12.85,11.04,11.19,7714528,0
+BTDR.US,D,20241122,000000,10.84,12.25,10.56,11.54,13170308,0
+BTDR.US,D,20241125,000000,11.71,12.96,11.17,12.33,7715356,0
+BTDR.US,D,20241126,000000,12.01,12.01,11.12,11.16,3739917,0
+BTDR.US,D,20241127,000000,11.57,12.35,11.31,12.23,4054288,0
+BTDR.US,D,20241129,000000,13.1,15.5,12.9,14.27,15867545,0
+BTDR.US,D,20241202,000000,14.74,14.8,13.66,13.84,6770608,0
+BTDR.US,D,20241203,000000,13.4,15.35,13.13,14.79,8718538,0
+BTDR.US,D,20241204,000000,15.02,17.67,14.85,16.08,13465687,0
+BTDR.US,D,20241205,000000,18.115,19.49,16.96,16.98,12635913,0
+BTDR.US,D,20241206,000000,18.49,22.01,17.64,21.01,18455311,0
+BTDR.US,D,20241209,000000,22.54,22.86,19.89,20.63,14112475,0
+BTDR.US,D,20241210,000000,19.5,21.4,18.72,18.9,11067528,0
+BTDR.US,D,20241211,000000,20,22.3,18.42,19.93,11318684,0
+BTDR.US,D,20241212,000000,21.19,24.68,20.4,21.37,14962252,0
+BTDR.US,D,20241213,000000,22.23,23.65,20.43,20.92,11068406,0
+BTDR.US,D,20241216,000000,22.2,25.51,21.81,23.14,15233690,0
+BTDR.US,D,20241217,000000,24.65,24.75,19.75,21.22,15583910,0
+BTDR.US,D,20241218,000000,21,22.7,19.29,19.4,9397562,0
+BTDR.US,D,20241219,000000,20.445,20.8,18.01,18.14,9238943,0
+BTDR.US,D,20241220,000000,18.28,20.85,18,20.49,10439668,0
+BTDR.US,D,20241223,000000,20.4,20.94,19.42,20.52,5857584,0
+BTDR.US,D,20241224,000000,21.77,24,20.7,23.56,8103119,0
+BTDR.US,D,20241226,000000,22.9,25.12,22.71,24.46,6567021,0
+BTDR.US,D,20241227,000000,25,26.24,23.36,23.65,6917921,0
+BTDR.US,D,20241230,000000,22.9,22.99,20.15,22.29,9925708,0
+BTDR.US,D,20241231,000000,23.94,23.97,21.04,21.67,5366123,0
+BTDR.US,D,20250102,000000,22.03,25.18,21.52,22.87,7167126,0
+BTDR.US,D,20250103,000000,22.99,26.2,22.6,26.1,8221207,0
+BTDR.US,D,20250106,000000,26.2,26.99,22.905,23.28,11434826,0
+BTDR.US,D,20250107,000000,23.3,23.77,19.68,19.705,10060783,0
+BTDR.US,D,20250108,000000,19.5,20.3,17.8,18.58,9774538,0
+BTDR.US,D,20250110,000000,18.0334,18.79,16.89,18.5,9511512,0
+BTDR.US,D,20250113,000000,17.33,17.6799,16.39,17.11,5189033,0
+BTDR.US,D,20250114,000000,18.31,19.24,17.71,19.04,6493412,0
+BTDR.US,D,20250115,000000,20.14,21.35,19.57,20.84,8101821,0
+BTDR.US,D,20250116,000000,20.22,21.68,19.9,21.54,4321411,0
+BTDR.US,D,20250117,000000,22.5,23.19,20.33,20.9,9384905,0
+BTDR.US,D,20250121,000000,21.53,22.75,20.05,21.71,8784872,0
+BTDR.US,D,20250122,000000,21.54,22.53,19.1,20.54,10475727,0
+BTDR.US,D,20250123,000000,19.8,20.435,19.01,19.755,5970290,0
+BTDR.US,D,20250124,000000,20.17,21.68,19.6,20.66,6867184,0
+BTDR.US,D,20250127,000000,19.16,19.25,15.1,15.54,12032642,0
+BTDR.US,D,20250128,000000,16.4,17.655,15.56,16.67,7687800,0
+BTDR.US,D,20250129,000000,16.92,17.56,16.62,17.12,4231421,0
+BTDR.US,D,20250130,000000,17.75,18.5,17.56,18.17,6171001,0
+BTDR.US,D,20250131,000000,18.29,19.07,18.09,18.52,4830713,0
+BTDR.US,D,20250203,000000,16.9,17.97,16.29,17.77,6632946,0
+BTDR.US,D,20250204,000000,17.8,17.939,16.8,16.89,3906450,0
+BTDR.US,D,20250205,000000,17.17,17.75,15.88,16.25,5598074,0
+BTDR.US,D,20250206,000000,16.6,17.4452,15.94,16.26,3813522,0
+BTDR.US,D,20250207,000000,16.8,17.77,16.52,16.66,3333339,0
+BTDR.US,D,20250210,000000,16.72,17.65,16.34,17.41,4343546,0
+BTDR.US,D,20250211,000000,16.98,18.06,15.555,15.66,6871384,0
+BTDR.US,D,20250212,000000,15.95,16.51,15.75,16.16,3496824,0
+BTDR.US,D,20250213,000000,16.27,16.65,15.615,16.58,3319309,0
+BTDR.US,D,20250214,000000,16.52,16.92,16.12,16.5,2966179,0
+BTDR.US,D,20250218,000000,16.44,16.58,14.87,15.03,5365792,0
+BTDR.US,D,20250219,000000,15.12,15.38,14.5,14.92,8803336,0
+BTDR.US,D,20250220,000000,15.13,15.42,13.79,14.93,7812447,0
+BTDR.US,D,20250221,000000,15.29,15.305,13.02,13.09,8435810,0
+BTDR.US,D,20250224,000000,13.09,13.45,12.26,13.09,8511972,0
+BTDR.US,D,20250225,000000,10.492,11.26,9.05,9.26,16957716,0
+BTDR.US,D,20250226,000000,10.03,10.66,9.92,10.25,12162279,0
+BTDR.US,D,20250227,000000,10.8,12.01,10.75,10.89,10639746,0
+BTDR.US,D,20250228,000000,10.59,12.58,10.5,12.31,10685818,0
+BTDR.US,D,20250303,000000,13.5,13.86,11.16,11.32,7651956,0
+BTDR.US,D,20250304,000000,10.79,11.91,10.46,11.38,5853722,0
+BTDR.US,D,20250305,000000,11.42,11.74,11.02,11.68,4493367,0
+BTDR.US,D,20250306,000000,10.97,11.7,10.65,10.95,6746171,0
+BTDR.US,D,20250307,000000,11.09,11.18,10.465,11,2679544,0
+BTDR.US,D,20250310,000000,10.49,10.57,9.75,10.005,6308212,0
+BTDR.US,D,20250311,000000,10.29,10.71,9.9,10.57,3138215,0
+BTDR.US,D,20250312,000000,10.73,11.41,10.23,10.71,4057554,0
+BTDR.US,D,20250313,000000,10.58,10.69,9.75,9.78,5610768,0
+BTDR.US,D,20250314,000000,10.07,10.39,9.89,10.35,3703275,0
+BTDR.US,D,20250317,000000,10.26,10.535,9.99,10.48,3095260,0
+BTDR.US,D,20250318,000000,10.47,10.47,9.425,9.485,5086018,0
+BTDR.US,D,20250319,000000,9.99,10.6601,9.81,10.57,3586763,0
+BTDR.US,D,20250320,000000,10.12,10.585,9.985,10,3076271,0
+BTDR.US,D,20250321,000000,9.716,10.06,9.56,10.01,4164839,0
+BTDR.US,D,20250324,000000,10.555,11.68,10.4005,11.65,4997767,0
+BTDR.US,D,20250325,000000,11.42,11.79,10.96,10.99,3273372,0
+BTDR.US,D,20250326,000000,10.915,11.09,10.02,10.15,3781280,0
+BTDR.US,D,20250327,000000,9.8,10.27,9.75,9.92,3915267,0
+BTDR.US,D,20250328,000000,9.58,9.625,9.01,9.14,4200350,0
+BTDR.US,D,20250331,000000,8.8,8.96,8.46,8.83,4436177,0
+BTDR.US,D,20250401,000000,8.95,9.08,8.49,8.96,3135193,0
+BTDR.US,D,20250402,000000,8.69,9.51,8.69,9.48,3304795,0
+BTDR.US,D,20250403,000000,8.61,9.0281,8.542,8.77,3342145,0
+BTDR.US,D,20250404,000000,8.52,8.61,7.33,8.03,7627237,0
+BTDR.US,D,20250407,000000,7.3,8.74,7.2226,8.28,4379604,0
+BTDR.US,D,20250408,000000,8.575,8.59,7.2,7.34,3222532,0
+BTDR.US,D,20250409,000000,7.32,8.935,7,8.83,7016730,0
+BTDR.US,D,20250410,000000,8.245,8.515,7.22,7.6,5597852,0
+BTDR.US,D,20250411,000000,7.68,7.99,7.42,7.95,6577195,0
+BTDR.US,D,20250414,000000,8.38,8.4,7.72,7.87,3667633,0
+BTDR.US,D,20250415,000000,7.81,7.9,7.135,7.2,3893319,0
+BTDR.US,D,20250416,000000,7.05,7.475,6.84,7.38,6431879,0
+BTDR.US,D,20250417,000000,7.39,7.695,7.15,7.62,2954380,0
+BTDR.US,D,20250421,000000,7.8,8.22,7.56,7.6,4811444,0
+BTDR.US,D,20250422,000000,7.94,9.56,7.91,9.38,8488775,0
+BTDR.US,D,20250423,000000,9.96,10.545,9.61,9.84,8963357,0
+BTDR.US,D,20250424,000000,9.7,10.55,9.59,10.4,6290667,0
+BTDR.US,D,20250425,000000,10.66,10.81,10.16,10.53,5235968,0
+BTDR.US,D,20250428,000000,10.52,10.52,9.5,10.02,3881007,0
+BTDR.US,D,20250429,000000,10.02,10.165,9.64,9.85,2620561,0
+BTDR.US,D,20250430,000000,9.4,9.65,9.08,9.57,2543670,0
+BTDR.US,D,20250501,000000,10.13,10.72,9.84,10.18,5673547,0
+BTDR.US,D,20250502,000000,10.33,11.35,10.19,10.97,4391107,0
+BTDR.US,D,20250505,000000,10.52,10.6491,9.87,10.25,3307932,0
+BTDR.US,D,20250506,000000,10,11.115,9.9,10.92,4528860,0
+BTDR.US,D,20250507,000000,10.9,11.375,10.545,11.35,3890770,0
+BTDR.US,D,20250508,000000,12.05,13.83,11.71,13.54,9112779,0
+BTDR.US,D,20250509,000000,13.96,14.5999,13.62,14.12,9984113,0
+BTDR.US,D,20250512,000000,15.1,15.25,13.885,14.18,6962842,0
+BTDR.US,D,20250513,000000,14.285,14.79,13.92,14.43,3941725,0
+BTDR.US,D,20250514,000000,14.26,14.75,14.01,14.09,5479496,0
+BTDR.US,D,20250515,000000,13.82,13.9,12.335,13.73,8973401,0
+BTDR.US,D,20250516,000000,13.96,15.23,13.62,15.19,5304028,0
+BTDR.US,D,20250519,000000,14.8,15.5,14.28,15.32,4304840,0
+BTDR.US,D,20250520,000000,15.35,15.765,14.6,15.59,3901135,0
+BTDR.US,D,20250521,000000,15.03,16.23,14.6724,14.75,8068923,0
+BTDR.US,D,20250522,000000,15.27,15.8,15.02,15.08,3983625,0
+BTDR.US,D,20250523,000000,14.34,14.7755,14.14,14.46,3113258,0
+BTDR.US,D,20250527,000000,15.04,15.15,14.56,15,3372963,0
+BTDR.US,D,20250528,000000,14.91,15.01,14.19,14.3,3672376,0
+BTDR.US,D,20250529,000000,14.6,15.05,14.24,14.31,4613988,0
+BTDR.US,D,20250530,000000,14.05,14.07,12.76,12.86,6605673,0
+BTDR.US,D,20250602,000000,12.7,12.9,12.22,12.76,2922110,0
+BTDR.US,D,20250603,000000,13.03,13.19,12.68,12.91,3037945,0
+BTDR.US,D,20250604,000000,12.6,13.28,12.495,13.25,4101341,0
+BTDR.US,D,20250605,000000,13.53,13.55,12.335,12.63,3073989,0
+BTDR.US,D,20250606,000000,12.965,14.26,12.93,13.99,4349691,0
+BTDR.US,D,20250609,000000,14.5,14.51,13.59,14.01,4042295,0
+BTDR.US,D,20250610,000000,14.5,14.75,13.8,14.3,3539851,0
+BTDR.US,D,20250611,000000,14.3,14.35,13.68,13.83,2328328,0
+BTDR.US,D,20250612,000000,13.435,13.8,13.22,13.29,2006220,0
+BTDR.US,D,20250613,000000,12.925,13.235,12.6,12.68,2286191,0
+BTDR.US,D,20250616,000000,12.97,13.57,12.8,13.56,1989819,0
+BTDR.US,D,20250617,000000,13.2,13.25,12.51,12.7,2252477,0
+BTDR.US,D,20250618,000000,11.8,11.99,11.28,11.795,11664693,0
+BTDR.US,D,20250620,000000,12.03,12.08,11.225,11.28,5398330,0
+BTDR.US,D,20250623,000000,10.835,11.18,10.48,10.91,5267630,0
+BTDR.US,D,20250624,000000,11.15,11.405,10.97,10.98,3707680,0
+BTDR.US,D,20250625,000000,11.29,11.36,10.715,10.74,5626198,0
+BTDR.US,D,20250626,000000,10.68,11.31,10.41,11.21,6804532,0
+BTDR.US,D,20250627,000000,11.32,11.35,10.82,11.09,15676663,0
+BTDR.US,D,20250630,000000,11.16,11.7,11.12,11.48,4041144,0
+BTDR.US,D,20250701,000000,11.13,11.625,10.8,11.3,3652612,0
+BTDR.US,D,20250702,000000,11.51,13.37,11.35,13.08,11407623,0
+BTDR.US,D,20250703,000000,13.29,14.1,13.16,13.77,5006210,0
+BTDR.US,D,20250707,000000,13.07,13.36,12.3,13.125,4808130,0
+BTDR.US,D,20250708,000000,13.4,13.55,12.435,12.68,4019183,0
+BTDR.US,D,20250709,000000,13.035,13.0377,12.16,12.97,3745399,0
+BTDR.US,D,20250710,000000,13.06,13.49,12.83,13.17,5768129,0
+BTDR.US,D,20250711,000000,13.91,14.477,13.07,13.24,4483361,0
+BTDR.US,D,20250714,000000,13.7,14.47,13.17,13.51,6420447,0
+BTDR.US,D,20250715,000000,13.32,13.39,12.48,12.55,4556074,0
+BTDR.US,D,20250716,000000,13.05,13.795,12.92,13.5,5183438,0
+BTDR.US,D,20250717,000000,13.52,13.85,13.3,13.75,3536140,0
+BTDR.US,D,20250718,000000,13.9,14.57,13.39,13.7,5344410,0
+BTDR.US,D,20250721,000000,13.99,15.17,13.71,13.75,7366112,0
+BTDR.US,D,20250722,000000,13.95,14.8903,13.6,14.65,6649153,0
+BTDR.US,D,20250723,000000,14.55,14.77,13.77,14.75,3153693,0
+BTDR.US,D,20250724,000000,14.75,15.63,14.73,15.16,5520829,0
+BTDR.US,D,20250725,000000,14.91,14.97,14.266,14.64,2847132,0
+BTDR.US,D,20250728,000000,15.05,15.19,14.11,14.18,2743491,0
+BTDR.US,D,20250729,000000,14.5,14.5,13.355,13.43,3475054,0
+BTDR.US,D,20250730,000000,13.37,13.72,12.785,13.08,2841073,0
+BTDR.US,D,20250731,000000,13.26,13.46,12.89,12.89,2569677,0
+BTDR.US,D,20250801,000000,12.1,12.56,11.88,12.11,3848207,0
+BTDR.US,D,20250804,000000,12.39,13,12.19,12.98,2790203,0
+BTDR.US,D,20250805,000000,12.89,13,12.44,12.74,2075923,0
+BTDR.US,D,20250806,000000,12.84,13.255,12.6,12.97,2752136,0
+BTDR.US,D,20250807,000000,13.02,13.25,12.6,12.94,1671101,0
+BTDR.US,D,20250808,000000,12.99,13.025,12.22,12.57,2375883,0
+BTDR.US,D,20250811,000000,12.82,13.565,12.755,12.79,3825894,0
+BTDR.US,D,20250812,000000,12.84,13.42,12.8,13.21,2155045,0
+BTDR.US,D,20250813,000000,13.35,14,13.25,13.98,4627907,0
+BTDR.US,D,20250814,000000,13.67,14.0594,13.22,13.78,2239367,0
+BTDR.US,D,20250815,000000,13.84,13.84,13.05,13.39,2788949,0
+BTDR.US,D,20250818,000000,13.7,14.77,12.66,14.36,6188217,0
+BTDR.US,D,20250819,000000,14.05,14.155,12.6,12.935,5139319,0
+BTDR.US,D,20250820,000000,12.88,12.995,12.145,12.94,3211718,0
+BTDR.US,D,20250821,000000,12.795,12.795,12.29,12.61,2632362,0
+BTDR.US,D,20250822,000000,12.53,13.66,12.34,13.35,3781315,0
+BTDR.US,D,20250825,000000,13.03,13.37,12.62,13.12,2006186,0
+BTDR.US,D,20250826,000000,12.82,13.08,12.68,12.95,2272087,0
+BTDR.US,D,20250827,000000,13,13.855,12.78,13.55,3567324,0
+BTDR.US,D,20250828,000000,13.75,14.3632,13.475,13.68,4949921,0
+BTDR.US,D,20250829,000000,13.6,14.345,13.22,14.29,5553344,0
+BTDR.US,D,20250902,000000,13.73,14.65,13.445,14.24,4053786,0
+BTDR.US,D,20250903,000000,14.6,14.71,13.18,13.26,4719716,0
+BTDR.US,D,20250904,000000,13,13.33,11.945,12.01,4290314,0
+BTDR.US,D,20250905,000000,12.6,12.7,11.85,12.35,3541525,0
+BTDR.US,D,20250908,000000,12.35,12.935,12.015,12.7,2470138,0
+BTDR.US,D,20250909,000000,12.93,13.97,12.73,13.85,4848759,0
+BTDR.US,D,20250910,000000,14.09,14.22,13.61,13.64,4577286,0
+BTDR.US,D,20250911,000000,13.87,14.36,13.53,14.11,4698949,0
+BTDR.US,D,20250912,000000,14.26,16.18,14.05,16.15,9436205,0
+BTDR.US,D,20250915,000000,16.54,16.79,15.56,15.93,6737308,0
+BTDR.US,D,20250916,000000,15.845,16.585,15.16,16.38,5452781,0
+BTDR.US,D,20250917,000000,16.195,17.19,15.8035,16.94,7604116,0
+BTDR.US,D,20250918,000000,17.21,17.21,16.2,16.92,7602890,0
+BTDR.US,D,20250919,000000,17,17.05,16.31,16.45,5882669,0
+BTDR.US,D,20250922,000000,16.75,17.995,15.9414,17.96,9441925,0
+BTDR.US,D,20250923,000000,18.81,18.84,16.55,16.57,7419468,0
+BTDR.US,D,20250924,000000,16.8,17.92,16.61,17.52,5785729,0
+BTDR.US,D,20250925,000000,16.72,16.865,16.05,16.57,5848464,0
+BTDR.US,D,20250926,000000,16.325,16.85,15.65,16.25,4244497,0
+BTDR.US,D,20250929,000000,16.5,17.36,16.39,17.31,3724297,0
+BTDR.US,D,20250930,000000,17.085,17.19,16.57,17.09,3923408,0
+BTDR.US,D,20251001,000000,17.32,19,17.2,18,6726859,0
+BTDR.US,D,20251002,000000,18.31,19.01,17.5,17.61,5966137,0
+BTDR.US,D,20251003,000000,17.9,20.39,17.55,19.42,11922723,0
+BTDR.US,D,20251006,000000,20.41,21.225,19.37,20.89,7934031,0
+BTDR.US,D,20251007,000000,20.92,21.13,19.36,20.61,8284587,0
+BTDR.US,D,20251008,000000,20.3,20.8,19.59,19.95,8735987,0
+BTDR.US,D,20251009,000000,19.905,20.53,18.5901,20.51,6118974,0
+BTDR.US,D,20251010,000000,20.83,22.15,17.7,17.78,11543390,0
+BTDR.US,D,20251013,000000,18.4,20.685,17.945,20.45,11960144,0
+BTDR.US,D,20251014,000000,18.5,20.98,18,20.12,7373878,0
+BTDR.US,D,20251015,000000,24.8,27.8,24.15,25.9,32869940,0
+BTDR.US,D,20251016,000000,26.075,26.55,24.68,25.88,13345361,0
+BTDR.US,D,20251017,000000,24.055,25,22.9,24.02,8337221,0
+BTDR.US,D,20251020,000000,25.76,26.81,24.9,25.57,8538478,0
+BTDR.US,D,20251021,000000,25.07,25.23,23.51,23.67,4829262,0
+BTDR.US,D,20251022,000000,23,24.01,20.2,21.42,10006561,0
+BTDR.US,D,20251023,000000,21.45,22.4211,21.155,21.72,4495986,0
+BTDR.US,D,20251024,000000,22.93,23.7,22.59,23.24,5375370,0
+BTDR.US,D,20251027,000000,24.19,24.47,23.48,24.16,4635579,0
+BTDR.US,D,20251028,000000,23.93,25.28,23.6,24.11,4780048,0
+BTDR.US,D,20251029,000000,24.475,24.5599,22.355,23.11,7880934,0
+BTDR.US,D,20251030,000000,22.71,23.29,21.97,22.53,3986186,0
+BTDR.US,D,20251031,000000,23.14,23.29,21.84,22.2,3727240,0
+BTDR.US,D,20251103,000000,24.3,24.3,22.28,22.85,8436221,0
+BTDR.US,D,20251104,000000,21.68,23.21,20.9,21.34,5753916,0
+BTDR.US,D,20251105,000000,21.81,22.9325,21.65,22.08,4874339,0
+BTDR.US,D,20251106,000000,21.83,22.13,21.03,21.22,5096515,0
+BTDR.US,D,20251107,000000,20.43,22.41,19.88,21.99,7308970,0
+BTDR.US,D,20251110,000000,22.98,23.3,17.34,17.65,12593439,0
+BTDR.US,D,20251111,000000,17.35,17.7,14.96,15.02,9695385,0
+BTDR.US,D,20251112,000000,15.51,15.54,13.6,13.94,8492670,0
+BTDR.US,D,20251113,000000,10.86,11.75,10.54,11.11,39581855,0
+BTDR.US,D,20251114,000000,10.49,11.32,10.21,10.52,12320754,0
+BTDR.US,D,20251117,000000,10.325,11.1,10.13,10.63,13537874,0
+BTDR.US,D,20251118,000000,10.33,10.94,10.15,10.71,7211886,0
+BTDR.US,D,20251119,000000,10.52,10.865,9.92,10.17,9557904,0
+BTDR.US,D,20251120,000000,10.64,11.43,10.09,10.15,10108785,0
+BTDR.US,D,20251121,000000,9.96,10.52,9.67,10.29,9015215,0
+BTDR.US,D,20251124,000000,10.45,11.61,10.4,11.52,8135029,0
+BTDR.US,D,20251125,000000,11.29,12.135,11.13,11.92,8677733,0
+BTDR.US,D,20251126,000000,11.94,12.78,11.73,12.67,9193633,0
+BTDR.US,D,20251128,000000,13.09,13.69,12.91,13.41,6466689,0
+BTDR.US,D,20251201,000000,12.345,13.195,12.245,12.95,7171820,0
+BTDR.US,D,20251202,000000,13.04,13.43,12.48,12.5,6575953,0
+BTDR.US,D,20251203,000000,12.69,12.81,12.27,12.61,4845053,0
+BTDR.US,D,20251204,000000,12.5,12.78,12.2525,12.65,5748176,0
+BTDR.US,D,20251205,000000,12.3,12.38,11.6927,11.81,7884632,0
+BTDR.US,D,20251208,000000,12.04,12.3,11.625,12,5845151,0
+BTDR.US,D,20251209,000000,11.585,12.605,11.54,12.22,5196677,0
+BTDR.US,D,20251210,000000,12.02,12.13,11.445,11.48,5630900,0
+BTDR.US,D,20251211,000000,11.15,11.78,10.85,11.72,3795447,0
+BTDR.US,D,20251212,000000,11.59,11.915,10.635,10.65,5369678,0
+BTDR.US,D,20251215,000000,10.7,10.84,9.79,9.85,7655005,0
+BTDR.US,D,20251216,000000,9.85,10.22,9.655,10.01,6885473,0
+BTDR.US,D,20251217,000000,10.19,10.49,9.685,9.76,5535054,0
+BTDR.US,D,20251218,000000,10.42,10.4752,9.953,10.01,5428220,0
+BTDR.US,D,20251219,000000,10.24,11.14,10.24,11.01,8831412,0
+BTDR.US,D,20251222,000000,11.34,11.75,11.135,11.28,4365224,0
+BTDR.US,D,20251223,000000,11.04,11.445,10.97,11.31,2975213,0
+BTDR.US,D,20251224,000000,11.21,11.58,11.05,11.49,1672445,0
+BTDR.US,D,20251226,000000,11.5,11.51,10.652,10.74,3868745,0
+BTDR.US,D,20251229,000000,10.71,11.39,10.67,11,4140420,0
+BTDR.US,D,20251230,000000,11.17,11.195,10.79,10.85,2611402,0
+BTDR.US,D,20251231,000000,10.85,11.26,10.675,11.21,6005286,0
+BTDR.US,D,20260102,000000,11.42,11.825,11.23,11.55,4246798,0
+BTDR.US,D,20260105,000000,12.05,12.74,11.95,12.48,6907079,0
+BTDR.US,D,20260106,000000,12.56,12.62,11.58,11.97,3883050,0
+BTDR.US,D,20260107,000000,11.9,11.9,11.4,11.5,2247343,0
+BTDR.US,D,20260108,000000,11.33,12.03,11.295,11.73,2670234,0
+BTDR.US,D,20260109,000000,11.9,12.21,11.49,11.51,2764319,0
+BTDR.US,D,20260112,000000,11.43,12.405,11.31,12.27,5023590,0
+BTDR.US,D,20260113,000000,12.48,13.2,12.235,12.77,7682980,0
+BTDR.US,D,20260114,000000,13.05,14.8,12.73,14.76,13705952,0
+BTDR.US,D,20260115,000000,14.735,15.61,14.2708,15.26,8926605,0
+BTDR.US,D,20260116,000000,15.26,16.2445,14.75,15.84,8734134,0
+BTDR.US,D,20260120,000000,14.4,15.063,14.17,14.57,7301176,0
+BTDR.US,D,20260121,000000,14.93,15,13.68,14.19,6497185,0
+BTDR.US,D,20260122,000000,14.19,14.42,13.78,14.04,5266150,0
+BTDR.US,D,20260123,000000,14,14.83,13.45,14.53,8010878,0
+BTDR.US,D,20260126,000000,14.15,14.53,13.74,13.9,6305354,0
+BTDR.US,D,20260127,000000,13.62,14.47,13.56,14.39,6089801,0
+BTDR.US,D,20260128,000000,14.5,14.64,13.41,13.97,4515770,0
+BTDR.US,D,20260129,000000,13.9,13.9049,12.98,13.26,4675338,0
+BTDR.US,D,20260130,000000,13.03,13.325,12.6,13.04,5672484,0
+BTDR.US,D,20260202,000000,12.75,13.48,12.5001,13.19,4098993,0
+BTDR.US,D,20260203,000000,13.15,13.91,12.1,12.96,4923678,0
+BTDR.US,D,20260204,000000,12.57,12.66,11.39,12.48,6861137,0
+BTDR.US,D,20260205,000000,11.89,12.3,10.87,11.005,6918234,0
+BTDR.US,D,20260206,000000,11.98,12.7769,11.7,12.59,4555217,0
+BTDR.US,D,20260209,000000,12.39,13.36,12.2,13.27,3176483,0
+BTDR.US,D,20260210,000000,13.28,13.28,12.08,12.2,4412106,0
+BTDR.US,D,20260211,000000,12.275,12.275,11.01,11.99,6843151,0
+BTDR.US,D,20260212,000000,11.88,11.88,10.31,10.37,6898845,0
+BTDR.US,D,20260213,000000,10.76,10.89,10.01,10.08,5735730,0
+BTDR.US,D,20260217,000000,10,10.07,9.465,9.48,9624972,0
+BTDR.US,D,20260218,000000,9.48,9.77,9.45,9.61,5283787,0
diff --git a/daily/us/nasdaq stocks/1/bttc.us.txt b/daily/us/nasdaq stocks/1/bttc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a7308ddc345a48c528ece3bb3519b6d703daabf1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bttc.us.txt	
@@ -0,0 +1,96 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTTC.US,D,20251002,000000,6,39,5.48,23.98,3836667,0
+BTTC.US,D,20251003,000000,17.5,23.48,8.8015,9.25,2859910,0
+BTTC.US,D,20251006,000000,11,11.3,9.83,10.05,2815997,0
+BTTC.US,D,20251007,000000,9,9.31,8.2,8.55,559515,0
+BTTC.US,D,20251008,000000,8.1,8.8902,7.746,8,195834,0
+BTTC.US,D,20251009,000000,7.63,7.8392,6.19,6.91,369481,0
+BTTC.US,D,20251010,000000,6.37,7.3,6.37,6.62,173013,0
+BTTC.US,D,20251013,000000,6.62,6.93,6.5603,6.7,133990,0
+BTTC.US,D,20251014,000000,6.555,6.65,5.83,6.01,153985,0
+BTTC.US,D,20251015,000000,6.02,6.1023,5.6,5.62,102839,0
+BTTC.US,D,20251016,000000,5.61,5.7853,4.88,4.89,135228,0
+BTTC.US,D,20251017,000000,4.62,5.85,4.57,5.01,295303,0
+BTTC.US,D,20251020,000000,5.1,5.63,4.5601,4.67,179855,0
+BTTC.US,D,20251021,000000,4.75,4.8083,4.25,4.36,80750,0
+BTTC.US,D,20251022,000000,4.28,4.33,4,4.15,91098,0
+BTTC.US,D,20251023,000000,4.04,4.405,4.03,4.21,73413,0
+BTTC.US,D,20251024,000000,4.25,5.0911,4.11,4.39,254667,0
+BTTC.US,D,20251027,000000,4.46,4.54,4.13,4.18,95467,0
+BTTC.US,D,20251028,000000,4.1308,4.34,4.02,4.03,52941,0
+BTTC.US,D,20251029,000000,4.02,4.075,3.9,3.9,39001,0
+BTTC.US,D,20251030,000000,3.79,3.855,3.74,3.77,27058,0
+BTTC.US,D,20251031,000000,3.8,3.85,3.64,3.71,57531,0
+BTTC.US,D,20251103,000000,3.77,3.8001,3.47,3.53,32118,0
+BTTC.US,D,20251104,000000,3.59,3.7099,3.1473,3.19,51181,0
+BTTC.US,D,20251105,000000,3.15,3.4,3.14,3.26,29034,0
+BTTC.US,D,20251106,000000,3.27,3.38,3.15,3.23,51277,0
+BTTC.US,D,20251107,000000,3.21,3.3193,3.02,3.26,38735,0
+BTTC.US,D,20251110,000000,3.22,3.445,3.09,3.42,70547,0
+BTTC.US,D,20251111,000000,3.43,3.53,3.36,3.46,17337,0
+BTTC.US,D,20251112,000000,3.5,3.715,3.4,3.41,31048,0
+BTTC.US,D,20251113,000000,3.52,3.67,3.1901,3.21,71492,0
+BTTC.US,D,20251114,000000,3.17,3.4,3.17,3.3,34654,0
+BTTC.US,D,20251117,000000,3.3,3.31,3.01,3.06,16831,0
+BTTC.US,D,20251118,000000,3.11,3.21,3.0322,3.06,32408,0
+BTTC.US,D,20251119,000000,3.0602,3.2,3.0602,3.13,15742,0
+BTTC.US,D,20251120,000000,3.22,3.2287,2.93,2.95,20970,0
+BTTC.US,D,20251121,000000,2.95,2.99,2.81,2.92,25772,0
+BTTC.US,D,20251124,000000,3,3.03,2.915,3,8688,0
+BTTC.US,D,20251125,000000,2.98,3.0898,2.9763,3.06,20454,0
+BTTC.US,D,20251126,000000,2.96,3.15,2.9501,3.13,7758,0
+BTTC.US,D,20251128,000000,3.04,3.095,3.04,3.0836,3196,0
+BTTC.US,D,20251201,000000,3.05,3.11,2.9,2.9,14139,0
+BTTC.US,D,20251202,000000,3,3.19,3,3.13,18885,0
+BTTC.US,D,20251203,000000,3.23,3.59,3.145,3.42,77109,0
+BTTC.US,D,20251204,000000,3.45,3.49,3.33,3.34,10766,0
+BTTC.US,D,20251205,000000,3.36,3.72,3.18,3.18,61661,0
+BTTC.US,D,20251208,000000,3.29,3.29,3.01,3.08,23064,0
+BTTC.US,D,20251209,000000,3.1999,3.39,2.9788,3.27,38096,0
+BTTC.US,D,20251210,000000,3.17,3.385,3.01,3.315,33589,0
+BTTC.US,D,20251211,000000,8.95,10.0499,4,4.12,51592329,0
+BTTC.US,D,20251212,000000,3.71,3.71,2.65,2.75,2015667,0
+BTTC.US,D,20251215,000000,2.9,2.9,2.51,2.64,509011,0
+BTTC.US,D,20251216,000000,2.55,2.689,2.2901,2.35,281035,0
+BTTC.US,D,20251217,000000,2.26,2.355,2.2,2.2,190728,0
+BTTC.US,D,20251218,000000,2.22,2.39,2.05,2.06,246751,0
+BTTC.US,D,20251219,000000,2.06,2.3,2.06,2.12,248431,0
+BTTC.US,D,20251222,000000,2.19,2.44,2.15,2.19,220265,0
+BTTC.US,D,20251223,000000,2.19,2.2394,2,2.06,106412,0
+BTTC.US,D,20251224,000000,2.03,2.07,1.91,1.97,152966,0
+BTTC.US,D,20251226,000000,1.99,2.01,1.77,1.77,161939,0
+BTTC.US,D,20251229,000000,1.84,1.85,1.615,1.62,137128,0
+BTTC.US,D,20251230,000000,1.69,1.75,1.6482,1.67,96101,0
+BTTC.US,D,20251231,000000,1.72,1.72,1.6375,1.67,69266,0
+BTTC.US,D,20260102,000000,1.67,1.85,1.67,1.83,102403,0
+BTTC.US,D,20260105,000000,1.95,1.95,1.69,1.69,141123,0
+BTTC.US,D,20260106,000000,1.72,1.7442,1.64,1.7,87115,0
+BTTC.US,D,20260107,000000,1.7,1.855,1.6927,1.81,153385,0
+BTTC.US,D,20260108,000000,1.77,1.79,1.71,1.73,80558,0
+BTTC.US,D,20260109,000000,1.73,1.75,1.7,1.7,84770,0
+BTTC.US,D,20260112,000000,1.6926,1.6926,1.55,1.55,184537,0
+BTTC.US,D,20260113,000000,1.5606,1.6,1.51,1.51,376092,0
+BTTC.US,D,20260114,000000,1.56,1.7358,1.54,1.71,101026,0
+BTTC.US,D,20260115,000000,1.7,1.725,1.65,1.65,64034,0
+BTTC.US,D,20260116,000000,1.73,1.78,1.6835,1.7,77229,0
+BTTC.US,D,20260120,000000,2.75,3.32,2.25,2.39,73175292,0
+BTTC.US,D,20260121,000000,2.17,2.37,1.82,2.35,1564883,0
+BTTC.US,D,20260122,000000,2.08,2.5,2.08,2.46,682588,0
+BTTC.US,D,20260123,000000,2.33,2.61,2.3,2.3,410969,0
+BTTC.US,D,20260126,000000,2.22,2.3999,2.162,2.26,208791,0
+BTTC.US,D,20260127,000000,2.13,2.3,2.1,2.11,235916,0
+BTTC.US,D,20260128,000000,2.11,2.1309,1.94,1.95,198829,0
+BTTC.US,D,20260129,000000,1.9,1.97,1.862,1.91,140502,0
+BTTC.US,D,20260130,000000,1.86,2,1.8007,1.89,77771,0
+BTTC.US,D,20260202,000000,1.83,1.94,1.8201,1.83,82355,0
+BTTC.US,D,20260203,000000,1.82,1.91,1.8193,1.85,60819,0
+BTTC.US,D,20260204,000000,1.88,1.9,1.81,1.83,39045,0
+BTTC.US,D,20260205,000000,1.82,1.83,1.71,1.71,75072,0
+BTTC.US,D,20260206,000000,1.72,1.85,1.72,1.8,81477,0
+BTTC.US,D,20260209,000000,1.81,1.92,1.79,1.89,70534,0
+BTTC.US,D,20260210,000000,1.88,1.88,1.76,1.76,54483,0
+BTTC.US,D,20260211,000000,1.7663,1.785,1.68,1.76,175643,0
+BTTC.US,D,20260212,000000,1.75,1.76,1.7,1.71,57090,0
+BTTC.US,D,20260213,000000,1.73,1.77,1.71,1.72,19770,0
+BTTC.US,D,20260217,000000,1.69,1.707,1.6,1.6,58278,0
+BTTC.US,D,20260218,000000,1.6,1.654,1.6,1.615,38986,0
diff --git a/daily/us/nasdaq stocks/1/buuu.us.txt b/daily/us/nasdaq stocks/1/buuu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d9fbdb31b2ac813dad95ea483e32e2f00bd00ff6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/buuu.us.txt	
@@ -0,0 +1,126 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUUU.US,D,20250814,000000,4,4.3,3.67,4,1682100,0
+BUUU.US,D,20250815,000000,3.79,4.23,3.7605,4.13,1229200,0
+BUUU.US,D,20250818,000000,4.04,4.5,3.98,4.24,192800,0
+BUUU.US,D,20250819,000000,4.13,4.2806,4.13,4.16,110400,0
+BUUU.US,D,20250820,000000,3.97,4.39,3.97,4.3,69300,0
+BUUU.US,D,20250821,000000,4.3,4.71,4.3,4.65,128700,0
+BUUU.US,D,20250822,000000,4.73,5.5499,4.73,5.4,90900,0
+BUUU.US,D,20250825,000000,5.54,6.7661,5.415,6.69,164187,0
+BUUU.US,D,20250826,000000,6.78,7.4512,6.5,7.38,148193,0
+BUUU.US,D,20250827,000000,7.68,7.78,5.6075,5.88,127356,0
+BUUU.US,D,20250828,000000,5.82,6.9,5.02,6.5392,65744,0
+BUUU.US,D,20250829,000000,6.39,7.8,5.95,6.5,65244,0
+BUUU.US,D,20250902,000000,6.4,6.8,6.1189,6.69,14107,0
+BUUU.US,D,20250903,000000,6.2679,7.4,6.2679,6.96,34231,0
+BUUU.US,D,20250904,000000,7.01,7.2354,6,6.62,197451,0
+BUUU.US,D,20250905,000000,6.16,6.89,5.54,6.56,29219,0
+BUUU.US,D,20250908,000000,6.61,6.65,5.3,5.34,66795,0
+BUUU.US,D,20250909,000000,5.28,6.98,5.245,6.13,126689,0
+BUUU.US,D,20250910,000000,6.74,6.9,6.1,6.66,48366,0
+BUUU.US,D,20250911,000000,6.95,6.95,6.0612,6.7,26843,0
+BUUU.US,D,20250912,000000,6.6,7.67,6.2,7.04,61477,0
+BUUU.US,D,20250915,000000,6.98,9.5,6.855,7.3,117509,0
+BUUU.US,D,20250916,000000,7.9,8.97,7.5035,8.14,27223,0
+BUUU.US,D,20250917,000000,7.99,8.3,7.2962,7.86,29391,0
+BUUU.US,D,20250918,000000,8,8,7.5,7.6,11530,0
+BUUU.US,D,20250919,000000,7.7,8.0803,7.7,7.8,15139,0
+BUUU.US,D,20250922,000000,8.05,8.3,7.9,8.03,6011,0
+BUUU.US,D,20250923,000000,7.8212,8.25,7.81,8.1545,14568,0
+BUUU.US,D,20250924,000000,8.15,8.2,7.85,8.01,8836,0
+BUUU.US,D,20250925,000000,8.0303,8.29,8.01,8.29,3046,0
+BUUU.US,D,20250926,000000,8.54,8.825,6.6,8.45,76547,0
+BUUU.US,D,20250929,000000,8.05,9.1,7.9076,9.08,63718,0
+BUUU.US,D,20250930,000000,8.7001,8.97,8.15,8.15,7526,0
+BUUU.US,D,20251001,000000,8.3,8.95,8.3,8.61,4246,0
+BUUU.US,D,20251002,000000,8.2,8.9,8.05,8.56,28811,0
+BUUU.US,D,20251003,000000,8.29,8.595,8.29,8.5397,1856,0
+BUUU.US,D,20251006,000000,8.1696,8.6,8.03,8.5,24969,0
+BUUU.US,D,20251007,000000,8.41,8.8,8.22,8.43,4078,0
+BUUU.US,D,20251008,000000,8.55,8.6,8.12,8.45,21825,0
+BUUU.US,D,20251009,000000,8.1,8.4,7.89,8.12,66873,0
+BUUU.US,D,20251010,000000,8.26,8.26,7.86,8.1,8804,0
+BUUU.US,D,20251013,000000,8.35,8.4,8.21,8.24,7811,0
+BUUU.US,D,20251014,000000,8.5,8.6,8.4,8.4,2474,0
+BUUU.US,D,20251017,000000,8.45,8.45,8.45,8.45,406,0
+BUUU.US,D,20251020,000000,8.6,8.6,8.31,8.31,1003,0
+BUUU.US,D,20251021,000000,8.12,8.32,8.1121,8.1121,2123,0
+BUUU.US,D,20251022,000000,8.15,8.4468,8.1,8.1,1560,0
+BUUU.US,D,20251023,000000,8.272,8.272,8.2,8.2111,846,0
+BUUU.US,D,20251024,000000,8.1,8.14,8.1,8.1,3444,0
+BUUU.US,D,20251027,000000,7.09,8.1,6.4875,7.76,53356,0
+BUUU.US,D,20251028,000000,8.2,8.2,7.75,7.75,1550,0
+BUUU.US,D,20251029,000000,7.7872,7.7872,7.75,7.75,593,0
+BUUU.US,D,20251030,000000,7.93,8.37,7.93,8,982,0
+BUUU.US,D,20251031,000000,7.856,7.856,7.4183,7.49,3376,0
+BUUU.US,D,20251104,000000,8.3,8.3,8,8,632,0
+BUUU.US,D,20251105,000000,7.8,7.8,7.11,7.11,1043,0
+BUUU.US,D,20251106,000000,7.5,7.6234,6.13,6.6,9676,0
+BUUU.US,D,20251107,000000,6.93,8.99,6.93,8.18,34288,0
+BUUU.US,D,20251110,000000,6,8.9,5.7,7.9999,80179,0
+BUUU.US,D,20251111,000000,8,8.76,7.5,8.76,460727,0
+BUUU.US,D,20251112,000000,8.89,9.34,8.02,8.74,154906,0
+BUUU.US,D,20251113,000000,8.05,8.5,7.9,8.08,8530,0
+BUUU.US,D,20251114,000000,7.86,8,7.82,8,2786,0
+BUUU.US,D,20251117,000000,7.84,8.01,6.6,7.99,8826,0
+BUUU.US,D,20251118,000000,7.5,7.5,7.5,7.5,490,0
+BUUU.US,D,20251119,000000,7.5,9.37,7.48,9.37,37137,0
+BUUU.US,D,20251120,000000,9.09,9.09,8.1,8.1,1982,0
+BUUU.US,D,20251121,000000,8.41,8.9,8.01,8.42,4400,0
+BUUU.US,D,20251124,000000,9.08,9.08,7.55,8,17570,0
+BUUU.US,D,20251125,000000,7.97,8.65,7.78,8.4,9187,0
+BUUU.US,D,20251126,000000,8.6,8.85,7.53,8.02,6276,0
+BUUU.US,D,20251128,000000,7.65,7.7,7.05,7.05,3709,0
+BUUU.US,D,20251201,000000,7.06,7.77,7,7,2407,0
+BUUU.US,D,20251202,000000,7.1,7.6,7.1,7.5,10217,0
+BUUU.US,D,20251203,000000,7.4,8.49,7.4,8.41,10972,0
+BUUU.US,D,20251204,000000,8.07,9,8.07,8.5,20329,0
+BUUU.US,D,20251205,000000,7.72,8.1492,7.6,7.98,16886,0
+BUUU.US,D,20251208,000000,8.47,8.49,7.64,7.8,3246,0
+BUUU.US,D,20251210,000000,7.79,7.79,7.01,7.01,2452,0
+BUUU.US,D,20251211,000000,7.22,7.94,7.22,7.7,3388,0
+BUUU.US,D,20251212,000000,8,8,8,8,403,0
+BUUU.US,D,20251215,000000,7.22,8.55,7.22,8.1,13582,0
+BUUU.US,D,20251216,000000,8.25,8.28,8.11,8.11,1070,0
+BUUU.US,D,20251217,000000,7.9,8.9,7.3,8.7505,74750,0
+BUUU.US,D,20251218,000000,8.75,8.9,8,8.03,1485,0
+BUUU.US,D,20251219,000000,7.3,8.25,7.23,7.91,1682,0
+BUUU.US,D,20251222,000000,7.82,7.82,7.3,7.42,1473,0
+BUUU.US,D,20251223,000000,7.8,8.37,7.55,7.55,13150,0
+BUUU.US,D,20251224,000000,8,8.39,7.99,8.39,5772,0
+BUUU.US,D,20251226,000000,8.39,8.39,8.39,8.39,1282,0
+BUUU.US,D,20251229,000000,8.39,8.49,8.34,8.49,2820,0
+BUUU.US,D,20251230,000000,8.16,20.76,7.8,8.97,1173138,0
+BUUU.US,D,20251231,000000,8.1,8.395,6.1,6.42,131602,0
+BUUU.US,D,20260102,000000,6.33,9.99,6.33,7.41,458643,0
+BUUU.US,D,20260105,000000,7.21,8.7999,7.21,7.8,57653,0
+BUUU.US,D,20260106,000000,7.445,7.96,7,7.43,37001,0
+BUUU.US,D,20260107,000000,7.7862,7.7862,7,7,14545,0
+BUUU.US,D,20260108,000000,7,7.5051,6.825,7.1,35061,0
+BUUU.US,D,20260109,000000,7.3,8.5,7,7.78,56146,0
+BUUU.US,D,20260112,000000,7.73,9.1,7.54,8.8,60568,0
+BUUU.US,D,20260113,000000,8.91,9.37,8.52,8.52,33811,0
+BUUU.US,D,20260114,000000,8.56,8.56,8,8.39,43497,0
+BUUU.US,D,20260115,000000,8.32,9.2,7.87,8.13,20712,0
+BUUU.US,D,20260116,000000,8.1,8.1,7.08,7.77,24190,0
+BUUU.US,D,20260120,000000,8,8.5,7.85,7.89,10174,0
+BUUU.US,D,20260121,000000,8,8.03,7.82,8,9922,0
+BUUU.US,D,20260122,000000,8,8.3,7.4583,8.01,11113,0
+BUUU.US,D,20260123,000000,8.0102,8.025,8.0102,8.025,4014,0
+BUUU.US,D,20260126,000000,8.02,8.5,8.02,8.1,20272,0
+BUUU.US,D,20260127,000000,8.5,8.7,8.25,8.69,7469,0
+BUUU.US,D,20260128,000000,9.16,10.99,8.6,8.6,57974,0
+BUUU.US,D,20260129,000000,9.17,9.6,8.81,9.33,7157,0
+BUUU.US,D,20260130,000000,9.7,19.7,8.4,11.49,501973,0
+BUUU.US,D,20260202,000000,9.58,9.72,8.4358,8.955,47414,0
+BUUU.US,D,20260203,000000,8.96,9.9,8.72,8.77,10770,0
+BUUU.US,D,20260204,000000,8.56,9.7,8,9.49,17997,0
+BUUU.US,D,20260205,000000,9.21,9.21,8.705,9.13,11607,0
+BUUU.US,D,20260206,000000,8.66,17.67,8.66,9.59,352964,0
+BUUU.US,D,20260209,000000,9.59,10.3999,8.5001,9.51,51615,0
+BUUU.US,D,20260210,000000,9,10.36,9,9.45,37921,0
+BUUU.US,D,20260211,000000,9.45,14,9.2,11.03,97741,0
+BUUU.US,D,20260212,000000,10.6,14.97,10.6,12.6,90318,0
+BUUU.US,D,20260213,000000,12.51,18.72,12.51,13.6249,73732,0
+BUUU.US,D,20260217,000000,13.45,18.5,13.45,15.88,52170,0
+BUUU.US,D,20260218,000000,15.77,17.99,15.3,16.85,36693,0
diff --git a/daily/us/nasdaq stocks/1/bwin.us.txt b/daily/us/nasdaq stocks/1/bwin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0fe2b618281f00ff3d8644f2e64cabb892480e05
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bwin.us.txt	
@@ -0,0 +1,1588 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BWIN.US,D,20191024,000000,17.38,17.8,15.84,16.37,6707445,0
+BWIN.US,D,20191025,000000,16.16,16.65,16,16.15,600749,0
+BWIN.US,D,20191028,000000,16.21,16.35,15.47,15.7,577828,0
+BWIN.US,D,20191029,000000,15.4,15.98,15.4,15.41,655087,0
+BWIN.US,D,20191030,000000,15.3,15.8,15.285,15.75,133309,0
+BWIN.US,D,20191031,000000,15.85,16.245,15.6492,16.2,234916,0
+BWIN.US,D,20191101,000000,16.2,16.47,15.9693,16.14,142874,0
+BWIN.US,D,20191104,000000,16.06,16.3,15.51,15.87,208288,0
+BWIN.US,D,20191105,000000,15.95,16.221,15.56,16.06,132865,0
+BWIN.US,D,20191106,000000,16.18,16.45,15.76,16.3,143175,0
+BWIN.US,D,20191107,000000,16.27,16.73,16.25,16.55,193518,0
+BWIN.US,D,20191108,000000,16.5,16.8,16.4133,16.58,226411,0
+BWIN.US,D,20191111,000000,16.6,16.8163,16.36,16.76,104684,0
+BWIN.US,D,20191112,000000,16.77,16.92,16.51,16.84,60077,0
+BWIN.US,D,20191113,000000,16.69,17.15,16.47,17.02,67533,0
+BWIN.US,D,20191114,000000,17.14,17.55,16.95,17.52,108983,0
+BWIN.US,D,20191115,000000,17.55,17.55,17.23,17.47,184027,0
+BWIN.US,D,20191118,000000,17.41,17.55,17.0086,17.1,101959,0
+BWIN.US,D,20191119,000000,17.05,17.05,16.79,16.93,48257,0
+BWIN.US,D,20191120,000000,17.12,17.43,16.65,17,121510,0
+BWIN.US,D,20191121,000000,17,17,16.76,16.9,57275,0
+BWIN.US,D,20191122,000000,16.96,17.12,16.84,16.89,85503,0
+BWIN.US,D,20191125,000000,16.83,17.46,16.8,17,291262,0
+BWIN.US,D,20191126,000000,16.86,17.44,16.86,17.02,264790,0
+BWIN.US,D,20191127,000000,17,17.38,16.95,17.25,121269,0
+BWIN.US,D,20191129,000000,17.39,17.5,17.11,17.22,36148,0
+BWIN.US,D,20191202,000000,17.3,17.35,16.7,16.8,232724,0
+BWIN.US,D,20191203,000000,16.54,16.99,15.02,16,479203,0
+BWIN.US,D,20191204,000000,16.05,16.1,14.61,14.81,382297,0
+BWIN.US,D,20191205,000000,14.73,14.8825,12.92,13.62,713320,0
+BWIN.US,D,20191206,000000,13.54,16.94,13.54,14.78,1023875,0
+BWIN.US,D,20191209,000000,14.78,15.045,14.21,14.25,316544,0
+BWIN.US,D,20191210,000000,14.2,14.76,14.12,14.48,190843,0
+BWIN.US,D,20191211,000000,14.4,14.95,14.26,14.62,174477,0
+BWIN.US,D,20191212,000000,14.67,14.9,14.39,14.47,150694,0
+BWIN.US,D,20191213,000000,14.47,14.915,13.75,14.15,275875,0
+BWIN.US,D,20191216,000000,14.04,14.73,13.52,13.62,414638,0
+BWIN.US,D,20191217,000000,13.72,15.15,13.692,14.8,845058,0
+BWIN.US,D,20191218,000000,14.84,15.82,14.79,15.31,471133,0
+BWIN.US,D,20191219,000000,15.45,16.37,15.36,15.97,379425,0
+BWIN.US,D,20191220,000000,15.97,16.71,15.85,16.02,2855605,0
+BWIN.US,D,20191223,000000,16.16,16.27,15.12,15.47,343248,0
+BWIN.US,D,20191224,000000,15.44,15.825,15.415,15.61,126599,0
+BWIN.US,D,20191226,000000,15.57,15.67,15.42,15.55,299456,0
+BWIN.US,D,20191227,000000,15.49,15.795,15.18,15.56,303846,0
+BWIN.US,D,20191230,000000,15.54,15.97,15.34,15.74,112668,0
+BWIN.US,D,20191231,000000,15.71,16.15,15.655,16.05,245225,0
+BWIN.US,D,20200102,000000,16.09,16.37,15.81,16.32,159151,0
+BWIN.US,D,20200103,000000,16.17,16.81,16.13,16.68,248827,0
+BWIN.US,D,20200106,000000,16.59,16.67,16.27,16.43,170161,0
+BWIN.US,D,20200107,000000,16.3,16.42,16.01,16.23,239400,0
+BWIN.US,D,20200108,000000,16.19,16.51,16.02,16.14,715362,0
+BWIN.US,D,20200109,000000,16.1,16.275,16.01,16.1,427645,0
+BWIN.US,D,20200110,000000,16.07,16.22,15.97,16.03,139010,0
+BWIN.US,D,20200113,000000,16,16.58,15.83,16.34,165596,0
+BWIN.US,D,20200114,000000,16.23,16.43,16.08,16.16,105673,0
+BWIN.US,D,20200115,000000,16.16,16.29,16.08,16.22,237410,0
+BWIN.US,D,20200116,000000,16.15,16.565,16.12,16.51,216839,0
+BWIN.US,D,20200117,000000,16.6,16.665,16.25,16.47,86776,0
+BWIN.US,D,20200121,000000,16.41,16.69,16.29,16.45,103816,0
+BWIN.US,D,20200122,000000,16.43,16.68,16.27,16.46,352683,0
+BWIN.US,D,20200123,000000,16.37,16.44,16.12,16.33,229724,0
+BWIN.US,D,20200124,000000,16.19,16.43,16.025,16.25,142673,0
+BWIN.US,D,20200127,000000,16.05,16.7,15.8,16.37,195354,0
+BWIN.US,D,20200128,000000,16.44,16.67,16.31,16.37,52902,0
+BWIN.US,D,20200129,000000,16.39,16.39,15.8,15.84,54338,0
+BWIN.US,D,20200130,000000,15.73,16.12,15.0023,15.64,71247,0
+BWIN.US,D,20200131,000000,15.51,15.76,14.99,15.08,98749,0
+BWIN.US,D,20200203,000000,15.12,16.11,15.12,15.86,108042,0
+BWIN.US,D,20200204,000000,16.09,16.76,15.97,16.68,152863,0
+BWIN.US,D,20200205,000000,16.72,16.85,16.2,16.77,101094,0
+BWIN.US,D,20200206,000000,16.8,17.02,16.455,16.925,69193,0
+BWIN.US,D,20200207,000000,16.85,17,16.4342,16.99,206608,0
+BWIN.US,D,20200210,000000,17.03,17.075,16.345,16.44,174893,0
+BWIN.US,D,20200211,000000,16.53,16.985,16.235,16.47,140514,0
+BWIN.US,D,20200212,000000,16.55,16.73,15.4529,16.34,52594,0
+BWIN.US,D,20200213,000000,16.23,16.943,16.2,16.84,62011,0
+BWIN.US,D,20200214,000000,16.84,16.93,16.1028,16.68,33972,0
+BWIN.US,D,20200218,000000,16.57,16.91,16.27,16.51,79228,0
+BWIN.US,D,20200219,000000,16.57,16.95,16.27,16.93,117573,0
+BWIN.US,D,20200220,000000,16.87,17.52,16.58,17.31,162744,0
+BWIN.US,D,20200221,000000,17.03,17.53,16.82,17.42,70623,0
+BWIN.US,D,20200224,000000,17.05,17.375,17,17.11,107997,0
+BWIN.US,D,20200225,000000,17.12,18.5041,16.97,17.19,130892,0
+BWIN.US,D,20200226,000000,17.26,17.49,16.97,17.17,123348,0
+BWIN.US,D,20200227,000000,16.94,16.945,16.01,16.4,86432,0
+BWIN.US,D,20200228,000000,16.05,16.16,15.335,15.44,86830,0
+BWIN.US,D,20200302,000000,15.6,16.76,15.01,16.18,132860,0
+BWIN.US,D,20200303,000000,16.67,16.67,15.52,16.08,80067,0
+BWIN.US,D,20200304,000000,16.29,16.52,15.875,16.47,88797,0
+BWIN.US,D,20200305,000000,16.12,16.55,15.85,16.51,105419,0
+BWIN.US,D,20200306,000000,15.99,16.76,15.63,16.19,164868,0
+BWIN.US,D,20200309,000000,15.32,15.85,13.26,14.51,146502,0
+BWIN.US,D,20200310,000000,14.81,14.87,13.56,14.23,71904,0
+BWIN.US,D,20200311,000000,13.88,14.7,13.7,14.03,121472,0
+BWIN.US,D,20200312,000000,13.37,14.16,13.01,13.2,238289,0
+BWIN.US,D,20200313,000000,13.88,14.05,13.13,13.48,419652,0
+BWIN.US,D,20200316,000000,12.94,12.94,11.1,11.12,231382,0
+BWIN.US,D,20200317,000000,11.06,12,9.48,11.63,358159,0
+BWIN.US,D,20200318,000000,10.79,12.1,9.76,12.09,208547,0
+BWIN.US,D,20200319,000000,11.92,12.22,10.73,11.5,208389,0
+BWIN.US,D,20200320,000000,11.55,12.19,11.01,11.17,368603,0
+BWIN.US,D,20200323,000000,10.91,11.67,9.76,10.38,230724,0
+BWIN.US,D,20200324,000000,10.91,10.91,9.355,10.19,174335,0
+BWIN.US,D,20200325,000000,10.19,12.59,8.4,11.57,597912,0
+BWIN.US,D,20200326,000000,11.6,11.72,10.8975,11.72,147155,0
+BWIN.US,D,20200327,000000,11.55,11.62,10.4895,11.29,129136,0
+BWIN.US,D,20200330,000000,11.41,11.41,10.33,11.04,149361,0
+BWIN.US,D,20200331,000000,11,13.92,10.15,10.55,109883,0
+BWIN.US,D,20200401,000000,10.17,10.17,9,9.25,287528,0
+BWIN.US,D,20200402,000000,9.18,9.85,9,9.36,239640,0
+BWIN.US,D,20200403,000000,9.33,10.72,8.35,8.92,289634,0
+BWIN.US,D,20200406,000000,9.16,10.1839,9.16,9.95,157403,0
+BWIN.US,D,20200407,000000,10.21,10.8353,9.65,9.97,317142,0
+BWIN.US,D,20200408,000000,10.13,10.55,9.57,10.54,323231,0
+BWIN.US,D,20200409,000000,10.79,11.32,10.56,10.95,118052,0
+BWIN.US,D,20200413,000000,10.89,11.13,10.12,10.69,95452,0
+BWIN.US,D,20200414,000000,10.91,11.12,10.41,10.71,102523,0
+BWIN.US,D,20200415,000000,10.19,11.1019,9.48,10.07,57900,0
+BWIN.US,D,20200416,000000,9.98,9.98,9.26,9.94,95521,0
+BWIN.US,D,20200417,000000,10.23,10.7671,9.85,10.23,187993,0
+BWIN.US,D,20200420,000000,9.96,10.67,8.72,9.57,203424,0
+BWIN.US,D,20200421,000000,9.24,10.13,8.89,9.34,96478,0
+BWIN.US,D,20200422,000000,9.36,9.78,9.12,9.66,127158,0
+BWIN.US,D,20200423,000000,9.81,10.12,9.46,9.54,95634,0
+BWIN.US,D,20200424,000000,9.5,9.945,9.28,9.65,70076,0
+BWIN.US,D,20200427,000000,9.91,9.91,9.16,9.65,114049,0
+BWIN.US,D,20200428,000000,9.99,10,9.53,9.6,101904,0
+BWIN.US,D,20200429,000000,9.98,10.3,9.43,10.04,195195,0
+BWIN.US,D,20200430,000000,9.79,10.1,9.13,10.02,125228,0
+BWIN.US,D,20200501,000000,10.01,10.9,9.695,10.38,109082,0
+BWIN.US,D,20200504,000000,10.33,10.45,9.97,10.25,127549,0
+BWIN.US,D,20200505,000000,10.45,10.64,10.24,10.245,176244,0
+BWIN.US,D,20200506,000000,10.39,10.39,9.8,10.01,144431,0
+BWIN.US,D,20200507,000000,10.12,10.555,10.03,10.31,138214,0
+BWIN.US,D,20200508,000000,10.63,11.43,10.31,11.04,156688,0
+BWIN.US,D,20200511,000000,10.95,11.05,10.37,10.49,122307,0
+BWIN.US,D,20200512,000000,10.48,10.6,9.66,9.99,197482,0
+BWIN.US,D,20200513,000000,9.9,9.9,8.98,9.1,355802,0
+BWIN.US,D,20200514,000000,10.59,10.59,8.96,10.19,293862,0
+BWIN.US,D,20200515,000000,10.24,10.91,10.05,10.83,207531,0
+BWIN.US,D,20200518,000000,11.1,11.71,10.93,11.64,178684,0
+BWIN.US,D,20200519,000000,11.55,11.94,11.17,11.34,64428,0
+BWIN.US,D,20200520,000000,11.63,12.01,11.35,11.6,113845,0
+BWIN.US,D,20200521,000000,11.56,12.13,11.35,11.98,78582,0
+BWIN.US,D,20200522,000000,12.09,12.09,11.59,11.76,61900,0
+BWIN.US,D,20200526,000000,12.39,12.66,12.09,12.22,117551,0
+BWIN.US,D,20200527,000000,12.7,13.29,12.3,13.095,105282,0
+BWIN.US,D,20200528,000000,13.48,13.48,12.22,12.44,96647,0
+BWIN.US,D,20200529,000000,12.3,12.89,12.01,12.4,65558,0
+BWIN.US,D,20200601,000000,12.34,13.195,12.15,12.55,129992,0
+BWIN.US,D,20200602,000000,12.9,13.37,12.8,13.21,124636,0
+BWIN.US,D,20200603,000000,13.79,14.54,13.31,14.28,172659,0
+BWIN.US,D,20200604,000000,14.14,14.69,14.13,14.42,130678,0
+BWIN.US,D,20200605,000000,15.35,15.54,14,14.71,351205,0
+BWIN.US,D,20200608,000000,15.13,15.155,14.82,14.97,127880,0
+BWIN.US,D,20200609,000000,14.93,15.13,14.78,14.92,123384,0
+BWIN.US,D,20200610,000000,14.83,15.68,14.81,15.09,174309,0
+BWIN.US,D,20200611,000000,14.52,15.13,14.38,14.71,187844,0
+BWIN.US,D,20200612,000000,14.66,15.12,14.42,14.78,124016,0
+BWIN.US,D,20200615,000000,14.4,14.68,14.01,14.59,177650,0
+BWIN.US,D,20200616,000000,15.09,15.39,14.28,14.79,119378,0
+BWIN.US,D,20200617,000000,15.1,15.19,14.7,14.75,114335,0
+BWIN.US,D,20200618,000000,14.9,15.575,14.64,15.4,197531,0
+BWIN.US,D,20200619,000000,15.55,16.01,14.95,15.87,380210,0
+BWIN.US,D,20200622,000000,15.73,15.995,15.011,15.19,106740,0
+BWIN.US,D,20200623,000000,13.92,14.64,13,14.51,382818,0
+BWIN.US,D,20200624,000000,14.11,14.19,13.37,13.67,370412,0
+BWIN.US,D,20200625,000000,14.26,16.65,14.26,16.54,3815637,0
+BWIN.US,D,20200626,000000,16.86,18.49,16.27,18.3,2037547,0
+BWIN.US,D,20200629,000000,18.29,18.78,16.44,16.9,656281,0
+BWIN.US,D,20200630,000000,16.9,17.33,16.6,17.27,262027,0
+BWIN.US,D,20200701,000000,17.22,17.49,15.72,16.61,227238,0
+BWIN.US,D,20200702,000000,16.65,17.21,16.23,16.52,217287,0
+BWIN.US,D,20200706,000000,16.93,17.56,16.61,17.11,174324,0
+BWIN.US,D,20200707,000000,17.29,17.46,16.33,16.5,194936,0
+BWIN.US,D,20200708,000000,16.48,16.73,15.8728,16.35,312668,0
+BWIN.US,D,20200709,000000,16.37,16.84,15.84,16.47,194877,0
+BWIN.US,D,20200710,000000,16.46,17.03,16.34,16.91,277314,0
+BWIN.US,D,20200713,000000,17.99,18.3,16.75,16.84,337829,0
+BWIN.US,D,20200714,000000,16.81,16.855,15.75,16.71,371710,0
+BWIN.US,D,20200715,000000,17.01,17.01,15.94,16.41,344364,0
+BWIN.US,D,20200716,000000,16.39,16.99,16.27,16.95,277296,0
+BWIN.US,D,20200717,000000,16.94,17.12,16.31,16.66,327901,0
+BWIN.US,D,20200720,000000,16.65,17.25,16.11,17.14,263120,0
+BWIN.US,D,20200721,000000,17.23,18.55,17.12,17.92,311644,0
+BWIN.US,D,20200722,000000,17.84,18.095,17.29,17.54,190368,0
+BWIN.US,D,20200723,000000,17.64,17.68,17.1406,17.47,133439,0
+BWIN.US,D,20200724,000000,17.35,17.43,16.82,16.95,216590,0
+BWIN.US,D,20200727,000000,16.95,17.47,16.31,16.94,106692,0
+BWIN.US,D,20200728,000000,16.79,17.095,16.55,16.62,142859,0
+BWIN.US,D,20200729,000000,16.72,16.91,16.455,16.68,78444,0
+BWIN.US,D,20200730,000000,16.69,16.79,16.23,16.79,115401,0
+BWIN.US,D,20200731,000000,16.77,17.59,16.34,17.45,246379,0
+BWIN.US,D,20200803,000000,17.77,18.06,17.38,17.61,324104,0
+BWIN.US,D,20200804,000000,17.51,17.73,17.12,17.4,97029,0
+BWIN.US,D,20200805,000000,17.61,18,17.515,17.88,232630,0
+BWIN.US,D,20200806,000000,17.86,17.97,17.0823,17.65,187564,0
+BWIN.US,D,20200807,000000,17.57,19.88,17.415,19.23,588137,0
+BWIN.US,D,20200810,000000,19.63,21.25,19.31,20.75,504624,0
+BWIN.US,D,20200811,000000,21.08,21.22,20.27,20.65,174216,0
+BWIN.US,D,20200812,000000,20.74,20.83,20.15,20.61,166950,0
+BWIN.US,D,20200813,000000,20.61,21.44,20.44,21.01,224300,0
+BWIN.US,D,20200814,000000,21.15,22.28,20.34,22.17,291461,0
+BWIN.US,D,20200817,000000,22.15,22.3399,21.5,21.66,138746,0
+BWIN.US,D,20200818,000000,21.52,22.3622,21.46,21.63,210367,0
+BWIN.US,D,20200819,000000,21.75,22.85,20.93,22.42,263232,0
+BWIN.US,D,20200820,000000,22.25,23.22,22.25,22.8,434459,0
+BWIN.US,D,20200821,000000,23,23.64,22.73,23.28,300720,0
+BWIN.US,D,20200824,000000,24.73,25.08,23.64,24.89,419556,0
+BWIN.US,D,20200825,000000,25,25.73,24.5,25.05,412901,0
+BWIN.US,D,20200826,000000,25.05,25.32,24.45,24.55,209664,0
+BWIN.US,D,20200827,000000,24.54,25.47,24.39,24.56,276788,0
+BWIN.US,D,20200828,000000,24.48,24.9398,23.7,24.69,348506,0
+BWIN.US,D,20200831,000000,24.96,28.195,24.93,27.51,626170,0
+BWIN.US,D,20200901,000000,26.855,27.95,26.69,27.49,585197,0
+BWIN.US,D,20200902,000000,27.46,30.15,27.08,28.705,596858,0
+BWIN.US,D,20200903,000000,28.61,29.2799,26.8835,27.26,481667,0
+BWIN.US,D,20200904,000000,27.58,28.62,26.81,28.47,378132,0
+BWIN.US,D,20200908,000000,28.92,29.86,26.94,27.08,302266,0
+BWIN.US,D,20200909,000000,27.3,28.69,27.2943,27.98,386773,0
+BWIN.US,D,20200910,000000,28.09,28.8,27.62,27.67,215403,0
+BWIN.US,D,20200911,000000,27.7,27.7,26.66,27.05,190000,0
+BWIN.US,D,20200914,000000,27.39,28.12,27.085,27.77,243537,0
+BWIN.US,D,20200915,000000,28.13,28.56,27.11,27.11,123060,0
+BWIN.US,D,20200916,000000,27.08,27.64,26.64,26.72,248272,0
+BWIN.US,D,20200917,000000,26.34,26.62,25.38,25.71,247919,0
+BWIN.US,D,20200918,000000,26.09,26.85,25.42,26.38,2278077,0
+BWIN.US,D,20200921,000000,25.82,26.295,24.11,25.02,254644,0
+BWIN.US,D,20200922,000000,25.32,25.86,24.67,25.8,254086,0
+BWIN.US,D,20200923,000000,25.73,25.99,24.55,24.77,216918,0
+BWIN.US,D,20200924,000000,24.51,25.23,24.0217,24.42,200527,0
+BWIN.US,D,20200925,000000,24.38,25.2,24.12,24.98,145769,0
+BWIN.US,D,20200928,000000,25.28,25.99,25.01,25.39,217629,0
+BWIN.US,D,20200929,000000,25.42,26.15,24.965,25.27,214973,0
+BWIN.US,D,20200930,000000,25.13,25.69,24.65,24.91,288951,0
+BWIN.US,D,20201001,000000,25,28.31,24.62,26.8,796868,0
+BWIN.US,D,20201002,000000,26.1,27,25.5,26.73,187118,0
+BWIN.US,D,20201005,000000,26.94,27.43,26.14,26.8,180773,0
+BWIN.US,D,20201006,000000,26.98,27.32,26.18,26.54,266259,0
+BWIN.US,D,20201007,000000,27.9,28.19,26.76,27.17,219713,0
+BWIN.US,D,20201008,000000,27.4,27.57,26.76,27.23,123018,0
+BWIN.US,D,20201009,000000,27.58,27.58,27.0749,27.3,123793,0
+BWIN.US,D,20201012,000000,27.93,30.09,27.9,28.6,605438,0
+BWIN.US,D,20201013,000000,28.85,29.44,28.5283,29.08,195700,0
+BWIN.US,D,20201014,000000,29,29.2,27.31,27.51,282072,0
+BWIN.US,D,20201015,000000,27,28.05,23.88,27.64,391465,0
+BWIN.US,D,20201016,000000,27.6,28.2,27.6,27.66,104113,0
+BWIN.US,D,20201019,000000,27.8,28.39,26.2,26.55,192118,0
+BWIN.US,D,20201020,000000,26.64,27.06,25.78,26.68,188215,0
+BWIN.US,D,20201021,000000,26.72,26.72,25.6,25.925,86828,0
+BWIN.US,D,20201022,000000,25.85,26.26,25.42,26.01,80184,0
+BWIN.US,D,20201023,000000,26.11,26.78,25.7301,26.63,102080,0
+BWIN.US,D,20201026,000000,26.01,26.1,25.11,25.79,185136,0
+BWIN.US,D,20201027,000000,25.82,26.32,25.56,25.96,133933,0
+BWIN.US,D,20201028,000000,25.02,25.745,24.76,25.55,113104,0
+BWIN.US,D,20201029,000000,25.39,25.77,25.11,25.6,196003,0
+BWIN.US,D,20201030,000000,25.53,25.73,25.295,25.5,141465,0
+BWIN.US,D,20201102,000000,25.7,26.34,25.56,26.07,113463,0
+BWIN.US,D,20201103,000000,26.34,27.06,25.98,26.95,161771,0
+BWIN.US,D,20201104,000000,26.9,28.89,26.9,28.51,94952,0
+BWIN.US,D,20201105,000000,29.04,29.63,28.75,29,146874,0
+BWIN.US,D,20201106,000000,29.65,31.5,29.6,29.96,167785,0
+BWIN.US,D,20201109,000000,32.48,32.99,29.59,29.6,259068,0
+BWIN.US,D,20201110,000000,29.69,31.59,28.32,30.1,333066,0
+BWIN.US,D,20201111,000000,30.24,30.49,29.442,30.28,366577,0
+BWIN.US,D,20201112,000000,28.99,30.5199,28.99,30.24,134400,0
+BWIN.US,D,20201113,000000,31.18,32.12,30.0058,31.9,591018,0
+BWIN.US,D,20201116,000000,32.5,33.21,32,32.58,249373,0
+BWIN.US,D,20201117,000000,32.42,32.695,31.2,31.86,158533,0
+BWIN.US,D,20201118,000000,32.05,32.74,30.77,31.08,223346,0
+BWIN.US,D,20201119,000000,30.96,32.215,30.96,31.94,129224,0
+BWIN.US,D,20201120,000000,31.58,31.81,31.02,31.3,127691,0
+BWIN.US,D,20201123,000000,31.66,32.6552,31.4596,31.58,140109,0
+BWIN.US,D,20201124,000000,31.73,32.99,31.06,31.82,302189,0
+BWIN.US,D,20201125,000000,32,33.56,30.58,30.93,261036,0
+BWIN.US,D,20201127,000000,30.88,31.22,30.4,30.99,86174,0
+BWIN.US,D,20201130,000000,31.11,31.11,28.5,29.45,836415,0
+BWIN.US,D,20201201,000000,29.43,31.41,29.01,30.84,336709,0
+BWIN.US,D,20201202,000000,30.85,30.9,29.5329,29.76,143052,0
+BWIN.US,D,20201203,000000,30.11,31.18,30.04,30.18,161844,0
+BWIN.US,D,20201204,000000,30.22,30.8,29.695,30.68,212360,0
+BWIN.US,D,20201207,000000,30.62,31.96,30.01,31.18,140360,0
+BWIN.US,D,20201208,000000,30.91,32.05,30.81,32.01,149175,0
+BWIN.US,D,20201209,000000,30.3,30.69,28.61,29.05,2620817,0
+BWIN.US,D,20201210,000000,29,29.7,28.8,29.36,733405,0
+BWIN.US,D,20201211,000000,29.65,30.33,28.46,28.53,1702249,0
+BWIN.US,D,20201214,000000,28.77,28.83,26.51,27.51,1212155,0
+BWIN.US,D,20201215,000000,27.99,29.62,27.94,29.11,468582,0
+BWIN.US,D,20201216,000000,29.01,30.23,28.908,29.9,454581,0
+BWIN.US,D,20201217,000000,30.13,30.7,29.64,30.24,472162,0
+BWIN.US,D,20201218,000000,30.31,30.46,29.38,29.85,812536,0
+BWIN.US,D,20201221,000000,29.49,30.32,29.1137,30.22,262698,0
+BWIN.US,D,20201222,000000,30.25,31.41,29.3,30.47,606968,0
+BWIN.US,D,20201223,000000,30.46,30.75,28.9163,29.11,398551,0
+BWIN.US,D,20201224,000000,29.27,30.4,28.36,30.25,173415,0
+BWIN.US,D,20201228,000000,30.59,30.59,29.13,29.37,221802,0
+BWIN.US,D,20201229,000000,29.69,29.76,28.6505,29.47,498835,0
+BWIN.US,D,20201230,000000,29.67,30.27,28.96,29.03,231026,0
+BWIN.US,D,20201231,000000,29.12,30.03,28.61,29.97,296627,0
+BWIN.US,D,20210104,000000,30.03,30.0891,28.59,28.9,257146,0
+BWIN.US,D,20210105,000000,28.77,29.99,28.77,29.04,254454,0
+BWIN.US,D,20210106,000000,29.32,29.64,28.49,29.15,387492,0
+BWIN.US,D,20210107,000000,29.08,30.11,28.76,29.66,232379,0
+BWIN.US,D,20210108,000000,29.88,31.67,29.25,30.21,517445,0
+BWIN.US,D,20210111,000000,30.11,30.11,28.0301,28.28,356297,0
+BWIN.US,D,20210112,000000,28.29,29.46,27.65,28.3,229022,0
+BWIN.US,D,20210113,000000,27.81,28.24,27.5,27.65,174177,0
+BWIN.US,D,20210114,000000,27.79,27.81,26.4138,26.5,307279,0
+BWIN.US,D,20210115,000000,26.39,26.98,25.45,26.92,378875,0
+BWIN.US,D,20210119,000000,27.05,27.6499,26.165,26.82,398939,0
+BWIN.US,D,20210120,000000,27.01,27.22,26.36,27.01,143758,0
+BWIN.US,D,20210121,000000,27.07,27.95,26.88,26.92,354714,0
+BWIN.US,D,20210122,000000,26.77,26.91,25.67,26.07,410026,0
+BWIN.US,D,20210125,000000,26.06,26.06,25.06,25.6,211279,0
+BWIN.US,D,20210126,000000,25.87,26.2,25.2,26.16,337815,0
+BWIN.US,D,20210127,000000,25.53,26.54,23.75,23.82,789740,0
+BWIN.US,D,20210128,000000,24.18,24.995,23.56,24.17,448569,0
+BWIN.US,D,20210129,000000,24.05,24.265,22.94,23.21,401242,0
+BWIN.US,D,20210201,000000,24.03,24.03,23.26,23.6,398359,0
+BWIN.US,D,20210202,000000,24.7741,25.99,23.785,25.94,425453,0
+BWIN.US,D,20210203,000000,25.98,26.55,25.37,25.97,372751,0
+BWIN.US,D,20210204,000000,26.26,26.26,25.43,25.71,636425,0
+BWIN.US,D,20210205,000000,25.94,27.66,25.88,27.37,432808,0
+BWIN.US,D,20210208,000000,27.54,27.73,26.7706,27.34,273699,0
+BWIN.US,D,20210209,000000,27.12,28.02,27.02,27.72,197868,0
+BWIN.US,D,20210210,000000,27.82,28.72,27.64,28.16,221617,0
+BWIN.US,D,20210211,000000,28.44,28.77,27.86,28.54,255161,0
+BWIN.US,D,20210212,000000,28.52,28.74,27.95,28.67,196900,0
+BWIN.US,D,20210216,000000,28.88,29,27.78,28,171780,0
+BWIN.US,D,20210217,000000,28.56,28.56,27.59,28.54,145698,0
+BWIN.US,D,20210218,000000,28.34,29.11,27.91,27.96,115701,0
+BWIN.US,D,20210219,000000,27.93,28.54,27.7,28.27,212838,0
+BWIN.US,D,20210222,000000,27.99,28.5,27.85,28.39,170489,0
+BWIN.US,D,20210223,000000,27.96,29.38,27.83,29.12,521903,0
+BWIN.US,D,20210224,000000,28.83,30.385,27.37,29.32,639944,0
+BWIN.US,D,20210225,000000,29.27,30.1,26.33,26.61,669161,0
+BWIN.US,D,20210226,000000,26.86,27.7568,26.1,26.53,297373,0
+BWIN.US,D,20210301,000000,26.91,28.1269,25.533,27.43,196779,0
+BWIN.US,D,20210302,000000,27.45,27.6,26.68,27.16,155692,0
+BWIN.US,D,20210303,000000,27.06,28.03,26.53,26.58,194035,0
+BWIN.US,D,20210304,000000,26.45,27.075,26.16,26.41,205959,0
+BWIN.US,D,20210305,000000,26.98,27.82,25.8,26.45,359333,0
+BWIN.US,D,20210308,000000,26.45,27.025,26.21,26.26,280606,0
+BWIN.US,D,20210309,000000,26.53,27.8,26.52,27.41,224537,0
+BWIN.US,D,20210310,000000,27.5,27.93,27.39,27.47,175664,0
+BWIN.US,D,20210311,000000,27.46,28.28,27.14,28.11,279438,0
+BWIN.US,D,20210312,000000,26.25,28.28,25.75,27.88,678475,0
+BWIN.US,D,20210315,000000,27.88,28.1,27.49,27.67,241245,0
+BWIN.US,D,20210316,000000,27.76,27.76,27.12,27.5,296596,0
+BWIN.US,D,20210317,000000,27.49,28.0186,27.07,27.82,173215,0
+BWIN.US,D,20210318,000000,27.5,27.92,27.23,27.52,232199,0
+BWIN.US,D,20210319,000000,27.5,28.2326,26.88,27.18,546549,0
+BWIN.US,D,20210322,000000,26.92,27.43,25.95,26.74,241683,0
+BWIN.US,D,20210323,000000,26.45,27.21,25.95,26.78,294930,0
+BWIN.US,D,20210324,000000,27.1,27.46,25.79,26.57,259384,0
+BWIN.US,D,20210325,000000,26.42,26.4727,25.74,25.87,214269,0
+BWIN.US,D,20210326,000000,26.01,26.91,25.76,26.86,330192,0
+BWIN.US,D,20210329,000000,26.93,27.625,26.1702,27.04,224586,0
+BWIN.US,D,20210330,000000,26.83,27.11,26.3,26.64,158352,0
+BWIN.US,D,20210331,000000,26.79,27.58,26.595,27.25,274450,0
+BWIN.US,D,20210401,000000,27.51,28.33,26.955,28.06,215832,0
+BWIN.US,D,20210405,000000,28.28,28.8,27.66,27.97,129847,0
+BWIN.US,D,20210406,000000,28.68,28.68,27.67,28.03,218230,0
+BWIN.US,D,20210407,000000,28.03,28.81,27.75,28.6,160702,0
+BWIN.US,D,20210408,000000,28.88,29.565,28.59,29.51,216556,0
+BWIN.US,D,20210409,000000,29.5,29.78,28.825,29.37,129404,0
+BWIN.US,D,20210412,000000,29.42,29.5,29,29.4,134707,0
+BWIN.US,D,20210413,000000,29.5,29.55,29.14,29.33,215055,0
+BWIN.US,D,20210414,000000,29.29,29.5,28.69,29.36,267864,0
+BWIN.US,D,20210415,000000,29.5,29.6,29.25,29.54,200103,0
+BWIN.US,D,20210416,000000,29.83,31.67,29.65,30.69,508806,0
+BWIN.US,D,20210419,000000,30.51,30.9699,29.73,29.95,191749,0
+BWIN.US,D,20210420,000000,29.71,30.11,27.9438,28.68,263583,0
+BWIN.US,D,20210421,000000,28.72,29.17,27.29,28.49,257317,0
+BWIN.US,D,20210422,000000,28.75,29.14,28.34,29,194449,0
+BWIN.US,D,20210423,000000,29.13,29.44,28.55,28.72,257152,0
+BWIN.US,D,20210426,000000,28.56,29.55,28.29,29.19,187488,0
+BWIN.US,D,20210427,000000,29.45,30.13,29.41,29.97,480937,0
+BWIN.US,D,20210428,000000,29.92,30.26,29.13,29.69,233529,0
+BWIN.US,D,20210429,000000,29.95,30.01,28.77,29.365,192407,0
+BWIN.US,D,20210430,000000,29.16,30,28.84,29.02,297169,0
+BWIN.US,D,20210503,000000,29.22,29.76,28.44,28.55,163939,0
+BWIN.US,D,20210504,000000,28.37,29.75,26.995,27.71,177785,0
+BWIN.US,D,20210505,000000,27.82,27.95,26.86,27.07,256860,0
+BWIN.US,D,20210506,000000,27.23,28.28,25.77,26.27,217985,0
+BWIN.US,D,20210507,000000,26.16,27.162,25.67,26.31,410713,0
+BWIN.US,D,20210510,000000,26.41,26.71,25.24,25.37,355161,0
+BWIN.US,D,20210511,000000,25.23,25.73,24.5,24.77,673950,0
+BWIN.US,D,20210512,000000,24.76,26.28,23.33,23.59,669045,0
+BWIN.US,D,20210513,000000,23.62,23.78,23.24,23.49,453078,0
+BWIN.US,D,20210514,000000,23.64,24.66,22.79,24.58,415632,0
+BWIN.US,D,20210517,000000,24.45,25.16,23.97,25,428494,0
+BWIN.US,D,20210518,000000,25.15,25.4,24.73,25.02,254669,0
+BWIN.US,D,20210519,000000,24.68,24.8,24.25,24.58,250670,0
+BWIN.US,D,20210520,000000,24.61,24.82,24.26,24.43,267833,0
+BWIN.US,D,20210521,000000,24.78,24.78,23.58,23.77,440754,0
+BWIN.US,D,20210524,000000,23.78,24.8,23.51,24.46,441977,0
+BWIN.US,D,20210525,000000,24.66,24.89,24.105,24.17,255392,0
+BWIN.US,D,20210526,000000,24.13,24.71,24.01,24.58,210977,0
+BWIN.US,D,20210527,000000,24.75,25.08,24.25,24.71,202769,0
+BWIN.US,D,20210528,000000,25.02,25.56,24.54,24.58,175935,0
+BWIN.US,D,20210601,000000,24.68,24.88,23.87,23.89,204967,0
+BWIN.US,D,20210602,000000,23.92,24.15,23.6,24.01,309297,0
+BWIN.US,D,20210603,000000,24.04,24.855,23.6624,24.6,276885,0
+BWIN.US,D,20210604,000000,24.6,25.44,24.3,25.4,382879,0
+BWIN.US,D,20210607,000000,25.67,26.72,25.25,26.68,360022,0
+BWIN.US,D,20210608,000000,26.96,27.39,26.6634,27.28,370116,0
+BWIN.US,D,20210609,000000,27.49,27.96,27.17,27.61,263588,0
+BWIN.US,D,20210610,000000,27.65,27.9,27.41,27.57,193839,0
+BWIN.US,D,20210611,000000,27.62,27.82,27.38,27.67,132284,0
+BWIN.US,D,20210614,000000,27.85,28.79,27.8,28.79,260582,0
+BWIN.US,D,20210615,000000,28.99,29.73,28.84,29.05,319408,0
+BWIN.US,D,20210616,000000,29,29.1,28.34,28.38,234888,0
+BWIN.US,D,20210617,000000,28.36,28.87,27.49,28.6,225501,0
+BWIN.US,D,20210618,000000,28.31,28.56,27.59,27.91,432499,0
+BWIN.US,D,20210621,000000,28.08,28.18,27.26,27.41,143980,0
+BWIN.US,D,20210622,000000,27.26,28.13,26.835,27.7,128346,0
+BWIN.US,D,20210623,000000,27.76,27.86,27.11,27.21,223262,0
+BWIN.US,D,20210624,000000,27.38,27.38,26.57,26.73,122178,0
+BWIN.US,D,20210625,000000,26.64,27.17,26.32,26.41,515659,0
+BWIN.US,D,20210628,000000,26.56,27.28,26.195,26.99,271038,0
+BWIN.US,D,20210629,000000,27,27.46,26.91,27.1,217590,0
+BWIN.US,D,20210630,000000,27.08,27.2,26.61,26.65,132613,0
+BWIN.US,D,20210701,000000,25.225,27.12,25.225,27.12,118161,0
+BWIN.US,D,20210702,000000,27.8,27.8,26.91,26.95,116279,0
+BWIN.US,D,20210706,000000,26.71,27.07,26.42,26.99,136076,0
+BWIN.US,D,20210707,000000,27.17,27.775,26.6083,27.04,230370,0
+BWIN.US,D,20210708,000000,26.53,26.95,26.16,26.47,109554,0
+BWIN.US,D,20210709,000000,26.59,26.85,26.34,26.65,86218,0
+BWIN.US,D,20210712,000000,26.47,26.85,26.25,26.56,142127,0
+BWIN.US,D,20210713,000000,26.66,26.86,25.92,25.97,287457,0
+BWIN.US,D,20210714,000000,26.11,26.19,25.25,25.4,426143,0
+BWIN.US,D,20210715,000000,25.24,26.5,25.24,26.4,263023,0
+BWIN.US,D,20210716,000000,26.5,26.54,25.91,26.15,269784,0
+BWIN.US,D,20210719,000000,25.71,25.88,25.2,25.31,172511,0
+BWIN.US,D,20210720,000000,25.37,26.89,25.36,26.15,222834,0
+BWIN.US,D,20210721,000000,26.19,26.82,25.97,26.2,151046,0
+BWIN.US,D,20210722,000000,26.11,26.46,25.82,25.91,140206,0
+BWIN.US,D,20210723,000000,26.22,27.2976,26,26.55,121718,0
+BWIN.US,D,20210726,000000,26.62,26.92,26.21,26.25,113603,0
+BWIN.US,D,20210727,000000,26.07,26.565,25.78,26.4,134042,0
+BWIN.US,D,20210728,000000,26.35,26.99,26.01,26.32,148688,0
+BWIN.US,D,20210729,000000,26.49,27.225,26.35,27.04,225600,0
+BWIN.US,D,20210730,000000,27,27.59,26.965,27.26,170061,0
+BWIN.US,D,20210802,000000,27.32,28.1,26.9066,27.11,151579,0
+BWIN.US,D,20210803,000000,27.3,27.53,27.05,27.39,126380,0
+BWIN.US,D,20210804,000000,27.16,28.1013,26.8,27,239435,0
+BWIN.US,D,20210805,000000,27.08,27.32,26.89,27.29,130923,0
+BWIN.US,D,20210806,000000,27.49,27.93,27.2,27.65,148235,0
+BWIN.US,D,20210809,000000,27.63,28.1,27.5,27.72,217803,0
+BWIN.US,D,20210810,000000,29,33.86,28.86,32.6,994028,0
+BWIN.US,D,20210811,000000,32.95,33.96,32.52,33.64,390970,0
+BWIN.US,D,20210812,000000,33.64,34.57,33.64,34.24,266377,0
+BWIN.US,D,20210813,000000,34.29,35.05,34.16,35.05,145070,0
+BWIN.US,D,20210816,000000,34.74,35.02,34.1801,34.88,214769,0
+BWIN.US,D,20210817,000000,34.57,35.48,34.19,35.13,281234,0
+BWIN.US,D,20210818,000000,35.17,36.15,35.09,35.18,245465,0
+BWIN.US,D,20210819,000000,35,35.64,33.61,33.91,277089,0
+BWIN.US,D,20210820,000000,33.88,34.61,33.63,34.25,362331,0
+BWIN.US,D,20210823,000000,34.33,35.13,33.64,33.89,133030,0
+BWIN.US,D,20210824,000000,34.02,35.075,33.65,34.24,161778,0
+BWIN.US,D,20210825,000000,34.36,34.59,33.26,33.35,254542,0
+BWIN.US,D,20210826,000000,33.28,34.11,32.845,33.42,473938,0
+BWIN.US,D,20210827,000000,33.66,34.36,33.31,34.07,657888,0
+BWIN.US,D,20210830,000000,34.07,35.04,33.62,34.86,355848,0
+BWIN.US,D,20210831,000000,34.69,38.04,34.5222,37.65,611805,0
+BWIN.US,D,20210901,000000,37.69,38.36,37.0454,38.12,343631,0
+BWIN.US,D,20210902,000000,38.41,39.52,37.99,39.4,195222,0
+BWIN.US,D,20210903,000000,39.44,40.32,38.94,40.25,316678,0
+BWIN.US,D,20210907,000000,40.25,40.82,38.24,38.51,325036,0
+BWIN.US,D,20210908,000000,38.37,38.65,37.31,38.18,312282,0
+BWIN.US,D,20210909,000000,38.51,40.14,38.4,38.73,221612,0
+BWIN.US,D,20210910,000000,38.67,38.895,37.39,37.46,279756,0
+BWIN.US,D,20210913,000000,37.86,38.15,37.32,37.64,190597,0
+BWIN.US,D,20210914,000000,35.82,35.89,30.85,31.27,2228458,0
+BWIN.US,D,20210915,000000,32.37,35.07,32.35,34.81,4797040,0
+BWIN.US,D,20210916,000000,34.79,35.345,33.5,33.77,913087,0
+BWIN.US,D,20210917,000000,33.96,34.31,33.28,33.42,868628,0
+BWIN.US,D,20210920,000000,32.18,32.6699,31.14,31.53,645385,0
+BWIN.US,D,20210921,000000,32.11,33.37,31.78,32.47,702515,0
+BWIN.US,D,20210922,000000,32.64,33.27,32.35,32.93,298629,0
+BWIN.US,D,20210923,000000,33,33.345,32.506,32.88,286318,0
+BWIN.US,D,20210924,000000,32.61,32.94,31.7596,32.51,522107,0
+BWIN.US,D,20210927,000000,32.19,33.27,32.18,32.9,252552,0
+BWIN.US,D,20210928,000000,32.62,33.101,31.92,31.98,240622,0
+BWIN.US,D,20210929,000000,32.17,32.795,32.05,32.28,217742,0
+BWIN.US,D,20210930,000000,32.41,33.39,31.753,33.29,325201,0
+BWIN.US,D,20211001,000000,33.45,33.81,32.345,33.64,517108,0
+BWIN.US,D,20211004,000000,33.43,33.74,32.63,33.14,233457,0
+BWIN.US,D,20211005,000000,33.18,35,32.3683,34.32,371173,0
+BWIN.US,D,20211006,000000,33.96,35.755,33.96,35.61,372010,0
+BWIN.US,D,20211007,000000,36.14,36.95,35.69,36.14,407805,0
+BWIN.US,D,20211008,000000,36.26,37.35,35.85,37.26,153220,0
+BWIN.US,D,20211011,000000,37.42,37.93,35.89,35.99,288925,0
+BWIN.US,D,20211012,000000,36.15,36.67,35.525,36.36,508158,0
+BWIN.US,D,20211013,000000,36.55,37.41,35.89,36.98,196400,0
+BWIN.US,D,20211014,000000,37.76,37.95,36.94,37.12,242844,0
+BWIN.US,D,20211015,000000,37.79,38.92,36.11,38.42,293050,0
+BWIN.US,D,20211018,000000,37.95,38.645,36.7391,37.96,157535,0
+BWIN.US,D,20211019,000000,38.44,38.64,37.22,38.49,319124,0
+BWIN.US,D,20211020,000000,38.53,39.15,38.07,38.39,180440,0
+BWIN.US,D,20211021,000000,38.32,38.88,38.06,38.42,144763,0
+BWIN.US,D,20211022,000000,38.68,38.97,38.2666,38.62,177092,0
+BWIN.US,D,20211025,000000,38.85,39.55,38.15,38.37,129905,0
+BWIN.US,D,20211026,000000,38.47,38.47,37.42,37.85,159743,0
+BWIN.US,D,20211027,000000,37.74,37.97,36.847,36.93,121614,0
+BWIN.US,D,20211028,000000,36.94,37.98,36.94,37.43,194744,0
+BWIN.US,D,20211029,000000,37.34,38.01,36.45,36.5,348149,0
+BWIN.US,D,20211101,000000,36.73,37.39,35.77,36.6,268845,0
+BWIN.US,D,20211102,000000,36.63,38.0601,36.4173,37.88,286696,0
+BWIN.US,D,20211103,000000,37.85,38.42,36.82,37.89,222776,0
+BWIN.US,D,20211104,000000,37.78,38.6635,37.735,37.94,361816,0
+BWIN.US,D,20211105,000000,39.1,39.38,37.25,38.17,417804,0
+BWIN.US,D,20211108,000000,38.61,40.63,38.0601,40.59,309141,0
+BWIN.US,D,20211109,000000,44.25,45.36,38,38.94,548249,0
+BWIN.US,D,20211110,000000,38.66,38.875,38.085,38.56,279976,0
+BWIN.US,D,20211111,000000,38.8,40.319,38.3563,39.69,189569,0
+BWIN.US,D,20211112,000000,39.97,41.102,39.8,40.86,160618,0
+BWIN.US,D,20211115,000000,40.74,42.05,40.55,41.66,296120,0
+BWIN.US,D,20211116,000000,41.46,42.35,41.14,41.32,418644,0
+BWIN.US,D,20211117,000000,41.65,42.0624,39.87,40.16,364259,0
+BWIN.US,D,20211118,000000,40.07,40.52,39.13,39.38,221645,0
+BWIN.US,D,20211119,000000,38.96,39.78,38.51,38.68,266383,0
+BWIN.US,D,20211122,000000,38.83,38.83,37.15,37.69,287016,0
+BWIN.US,D,20211123,000000,37.68,38.66,37.04,37.42,244029,0
+BWIN.US,D,20211124,000000,37.1,38.495,36.32,37.57,152272,0
+BWIN.US,D,20211126,000000,36.21,37.5448,35.01,36.1,231619,0
+BWIN.US,D,20211129,000000,36.63,37.21,35.71,36.62,247816,0
+BWIN.US,D,20211130,000000,36.19,37.49,35.85,37.04,343556,0
+BWIN.US,D,20211201,000000,38.04,38.15,35.36,35.39,258162,0
+BWIN.US,D,20211202,000000,35.41,37.87,35.41,37.81,359736,0
+BWIN.US,D,20211203,000000,38.68,38.76,36.26,36.78,350479,0
+BWIN.US,D,20211206,000000,36.07,38.14,35.74,37.42,581277,0
+BWIN.US,D,20211207,000000,37.87,38.8526,37.63,37.94,338578,0
+BWIN.US,D,20211208,000000,37.96,38.235,36.35,38.04,327182,0
+BWIN.US,D,20211209,000000,37.66,38.99,36.42,36.45,280143,0
+BWIN.US,D,20211210,000000,36.79,37.23,35.43,35.67,309852,0
+BWIN.US,D,20211213,000000,35.56,35.94,35.145,35.36,285473,0
+BWIN.US,D,20211214,000000,35.05,35.98,34.03,34.22,398017,0
+BWIN.US,D,20211215,000000,34.23,35.17,33.33,34.2,816023,0
+BWIN.US,D,20211216,000000,34.67,35.46,33.04,33.24,830303,0
+BWIN.US,D,20211217,000000,33.15,34.33,32.5,32.8,1039660,0
+BWIN.US,D,20211220,000000,32.16,32.97,31.575,32.49,660983,0
+BWIN.US,D,20211221,000000,33,34.28,33,33.62,714721,0
+BWIN.US,D,20211222,000000,34.63,34.94,33.74,34.9,306447,0
+BWIN.US,D,20211223,000000,34.76,35.32,34.41,34.82,199480,0
+BWIN.US,D,20211227,000000,34.99,36.35,34.88,36.32,245936,0
+BWIN.US,D,20211228,000000,36.25,36.28,35.37,35.54,177102,0
+BWIN.US,D,20211229,000000,35.73,35.91,35.145,35.45,183339,0
+BWIN.US,D,20211230,000000,35.62,36.4,35.36,35.91,146385,0
+BWIN.US,D,20211231,000000,35.92,36.56,35.9,36.11,191778,0
+BWIN.US,D,20220103,000000,36.16,36.21,35.09,35.4,138798,0
+BWIN.US,D,20220104,000000,35.38,35.72,34.055,34.48,141819,0
+BWIN.US,D,20220105,000000,35.655,35.655,33.12,33.24,197393,0
+BWIN.US,D,20220106,000000,33.2,34.41,32.61,34.02,255712,0
+BWIN.US,D,20220107,000000,34.05,34.225,33,33.46,223999,0
+BWIN.US,D,20220110,000000,33.27,33.27,31.84,32.98,357182,0
+BWIN.US,D,20220111,000000,33.02,33.59,32.41,33.52,192737,0
+BWIN.US,D,20220112,000000,33.77,34.59,33.02,33.16,227725,0
+BWIN.US,D,20220113,000000,33.16,33.16,31.75,31.82,250031,0
+BWIN.US,D,20220114,000000,31.39,31.61,30.56,31.05,364654,0
+BWIN.US,D,20220118,000000,30.48,30.93,29.85,30.31,240430,0
+BWIN.US,D,20220119,000000,30.54,31.05,29.62,29.68,260614,0
+BWIN.US,D,20220120,000000,30.16,31.02,29.11,29.24,205310,0
+BWIN.US,D,20220121,000000,28.72,29.51,28.515,28.76,269530,0
+BWIN.US,D,20220124,000000,27.84,30.48,27.36,30.41,342592,0
+BWIN.US,D,20220125,000000,29.7,29.95,28.62,29.12,230879,0
+BWIN.US,D,20220126,000000,29.5,30.335,28.17,28.58,302746,0
+BWIN.US,D,20220127,000000,29.96,29.96,26.87,26.89,301221,0
+BWIN.US,D,20220128,000000,26.81,27.9,25.99,27.84,451024,0
+BWIN.US,D,20220131,000000,27.92,30.52,27.92,30.52,453144,0
+BWIN.US,D,20220201,000000,30.66,30.86,29.0693,30.43,245465,0
+BWIN.US,D,20220202,000000,30.5,31.7801,29.67,30.25,240395,0
+BWIN.US,D,20220203,000000,29.64,30.4,28.895,28.97,269671,0
+BWIN.US,D,20220204,000000,28.93,30.29,28.405,30.05,361237,0
+BWIN.US,D,20220207,000000,30.13,32.278,30.11,30.78,211650,0
+BWIN.US,D,20220208,000000,30.56,31.29,29.7031,31.18,168787,0
+BWIN.US,D,20220209,000000,31.45,32.06,31.31,32.04,239565,0
+BWIN.US,D,20220210,000000,31.27,32.65,30.641,31.3,262643,0
+BWIN.US,D,20220211,000000,31.26,31.5,29.66,29.9,191573,0
+BWIN.US,D,20220214,000000,30.01,30.36,29.12,29.43,203720,0
+BWIN.US,D,20220215,000000,30.12,30.64,29.78,30.3,266800,0
+BWIN.US,D,20220216,000000,29.97,30.08,29.36,29.81,216210,0
+BWIN.US,D,20220217,000000,29.37,29.99,26.53,27.19,869046,0
+BWIN.US,D,20220218,000000,26.98,27.43,25.89,26.22,474193,0
+BWIN.US,D,20220222,000000,26.12,26.54,25.62,26,281940,0
+BWIN.US,D,20220223,000000,26.34,26.82,24.76,24.98,333060,0
+BWIN.US,D,20220224,000000,23.93,27.39,22,27.29,524280,0
+BWIN.US,D,20220225,000000,27.47,28.23,27.26,28.18,298363,0
+BWIN.US,D,20220228,000000,27.69,28.295,26.4859,27.77,320997,0
+BWIN.US,D,20220301,000000,27.5,27.79,26.42,26.7,455539,0
+BWIN.US,D,20220302,000000,26.86,29.52,24.82,27.17,921185,0
+BWIN.US,D,20220303,000000,27.7,27.83,26.61,26.98,674612,0
+BWIN.US,D,20220304,000000,26.96,27.99,25.705,26.56,727648,0
+BWIN.US,D,20220307,000000,26.38,26.425,23.23,23.64,1135127,0
+BWIN.US,D,20220308,000000,24.195,24.32,22.385,23.25,639096,0
+BWIN.US,D,20220309,000000,24.45,26.18,24.44,25.66,664415,0
+BWIN.US,D,20220310,000000,25.41,26.35,24.71,26.18,693924,0
+BWIN.US,D,20220311,000000,26.38,26.38,24.43,24.5,434464,0
+BWIN.US,D,20220314,000000,26.02,26.02,23.9,24.17,616416,0
+BWIN.US,D,20220315,000000,24.29,25.15,23.85,25.11,800043,0
+BWIN.US,D,20220316,000000,25.88,26.23,24.97,26.18,1491129,0
+BWIN.US,D,20220317,000000,26.22,27.89,25.99,27.88,1175985,0
+BWIN.US,D,20220318,000000,27.65,28.57,27.24,28.54,1494282,0
+BWIN.US,D,20220321,000000,28.41,28.51,26.76,27.15,985956,0
+BWIN.US,D,20220322,000000,27.27,28.41,26.94,28.11,1054334,0
+BWIN.US,D,20220323,000000,27.67,28.2994,26.71,26.79,266313,0
+BWIN.US,D,20220324,000000,26.89,27.485,26.35,27.42,251413,0
+BWIN.US,D,20220325,000000,27.37,28.2771,26.46,26.83,286736,0
+BWIN.US,D,20220328,000000,26.93,27.61,26.77,27.6,255073,0
+BWIN.US,D,20220329,000000,28.26,29.13,27.9476,28.85,357482,0
+BWIN.US,D,20220330,000000,28.54,28.54,27.345,27.48,319960,0
+BWIN.US,D,20220331,000000,27.61,28.07,26.8,26.83,282278,0
+BWIN.US,D,20220401,000000,27.1,28.06,26.86,27.77,309076,0
+BWIN.US,D,20220404,000000,27.52,28.16,27.2651,27.9,269612,0
+BWIN.US,D,20220405,000000,27.95,28.06,26.71,26.84,261515,0
+BWIN.US,D,20220406,000000,26.31,26.695,25.58,25.94,466323,0
+BWIN.US,D,20220407,000000,25.89,26.3,24.84,25.43,443146,0
+BWIN.US,D,20220408,000000,25.36,25.69,24.75,24.82,261881,0
+BWIN.US,D,20220411,000000,24.96,25.08,24.1,24.35,197612,0
+BWIN.US,D,20220412,000000,24.82,25.67,24.035,24.14,251974,0
+BWIN.US,D,20220413,000000,24.05,24.85,23.9,24.84,522745,0
+BWIN.US,D,20220414,000000,24.69,24.79,23.22,23.28,895534,0
+BWIN.US,D,20220418,000000,23.7,23.7,21.92,22.44,772252,0
+BWIN.US,D,20220419,000000,22.26,23.98,22.26,23.69,417596,0
+BWIN.US,D,20220420,000000,23.83,23.84,23.14,23.15,307521,0
+BWIN.US,D,20220421,000000,23.7,23.88,23.02,23.08,562388,0
+BWIN.US,D,20220422,000000,22.91,23.43,22.52,23.12,510015,0
+BWIN.US,D,20220425,000000,22.97,24.75,22.62,24.58,430250,0
+BWIN.US,D,20220426,000000,24.26,24.895,23.46,23.47,572481,0
+BWIN.US,D,20220427,000000,23.34,23.99,22.77,23.3,412789,0
+BWIN.US,D,20220428,000000,23.78,25.29,23.24,25.12,530446,0
+BWIN.US,D,20220429,000000,24.81,24.95,23,23.12,527538,0
+BWIN.US,D,20220502,000000,23.16,24.96,22.5,23.93,698111,0
+BWIN.US,D,20220503,000000,24.18,24.41,23.49,23.88,407099,0
+BWIN.US,D,20220504,000000,23.92,24.53,22.39,24.19,512486,0
+BWIN.US,D,20220505,000000,23.65,23.79,22.72,23.76,523573,0
+BWIN.US,D,20220506,000000,23.62,24.35,23.29,24.21,557534,0
+BWIN.US,D,20220509,000000,23.62,24.37,23.28,23.86,1006642,0
+BWIN.US,D,20220510,000000,24.13,24.49,22.22,23.32,923867,0
+BWIN.US,D,20220511,000000,22,22,17.515,17.81,2284012,0
+BWIN.US,D,20220512,000000,17.31,20.22,17.08,20.02,1506195,0
+BWIN.US,D,20220513,000000,21.5,23.33,20.48,23.25,1326838,0
+BWIN.US,D,20220516,000000,22.84,23.38,22.41,22.56,551747,0
+BWIN.US,D,20220517,000000,23.18,23.57,22.2,23.52,436214,0
+BWIN.US,D,20220518,000000,23.59,24.41,22.54,22.88,558386,0
+BWIN.US,D,20220519,000000,22.65,23.89,22.57,23.25,446153,0
+BWIN.US,D,20220520,000000,23.5,23.5,22.17,23.41,322860,0
+BWIN.US,D,20220523,000000,23.57,23.57,22.41,23.25,284734,0
+BWIN.US,D,20220524,000000,22.88,23.52,22.19,23.39,273952,0
+BWIN.US,D,20220525,000000,23.28,23.9,23.16,23.72,273334,0
+BWIN.US,D,20220526,000000,23.65,24.4,23.375,24.26,504063,0
+BWIN.US,D,20220527,000000,24.61,25.88,24.49,25.86,318612,0
+BWIN.US,D,20220531,000000,25.55,25.85,25.04,25.22,664018,0
+BWIN.US,D,20220601,000000,25.4,25.84,24.62,25.53,441265,0
+BWIN.US,D,20220602,000000,25.48,27.17,25.48,26.91,530079,0
+BWIN.US,D,20220603,000000,26.22,26.965,25.875,26.81,335121,0
+BWIN.US,D,20220606,000000,27.47,27.81,26.64,26.9,882288,0
+BWIN.US,D,20220607,000000,26.38,27.15,25.55,26.21,474674,0
+BWIN.US,D,20220608,000000,26.21,26.6,25.37,25.62,479591,0
+BWIN.US,D,20220609,000000,25.41,26.02,25.265,25.61,466816,0
+BWIN.US,D,20220610,000000,24.96,26.47,24.6,26.31,699462,0
+BWIN.US,D,20220613,000000,24.71,25.66,24.485,25.13,878915,0
+BWIN.US,D,20220614,000000,25.48,27.73,25.21,26.46,1049228,0
+BWIN.US,D,20220615,000000,26.82,27.92,26.07,26.74,1202049,0
+BWIN.US,D,20220616,000000,26.01,26.01,23.44,23.62,1393910,0
+BWIN.US,D,20220617,000000,23.68,24.39,22.27,22.64,2000281,0
+BWIN.US,D,20220621,000000,23.12,24.58,22.92,24.01,1344229,0
+BWIN.US,D,20220622,000000,23.36,24.51,23.31,23.32,1170132,0
+BWIN.US,D,20220623,000000,23.48,24.16,23.34,24.05,425199,0
+BWIN.US,D,20220624,000000,24.34,25.155,23.7,24.57,1560812,0
+BWIN.US,D,20220627,000000,24.62,25.01,24.05,24.9,529090,0
+BWIN.US,D,20220628,000000,25,26.07,23.99,24.01,492768,0
+BWIN.US,D,20220629,000000,23.9,24.01,23.45,23.89,260671,0
+BWIN.US,D,20220630,000000,23.52,24.17,23.12,24.15,302495,0
+BWIN.US,D,20220701,000000,24.2,25.03,23.96,25.01,286938,0
+BWIN.US,D,20220705,000000,24.86,25.59,24.21,25.57,378602,0
+BWIN.US,D,20220706,000000,25.41,26.05,24.55,25.19,306269,0
+BWIN.US,D,20220707,000000,25.45,26.39,25.06,26.1,324912,0
+BWIN.US,D,20220708,000000,25.92,26.44,25.29,26.16,308393,0
+BWIN.US,D,20220711,000000,26.06,26.06,25.43,25.57,195561,0
+BWIN.US,D,20220712,000000,25.24,25.935,24.84,25.09,205812,0
+BWIN.US,D,20220713,000000,24.5,25.02,24.13,24.21,313409,0
+BWIN.US,D,20220714,000000,23.34,23.865,22.42,23.41,308241,0
+BWIN.US,D,20220715,000000,24.17,24.21,23.42,24.12,508269,0
+BWIN.US,D,20220718,000000,24.48,24.96,23.65,23.84,218375,0
+BWIN.US,D,20220719,000000,24.26,25.06,23.91,25.01,320100,0
+BWIN.US,D,20220720,000000,25.13,25.88,24.78,25.44,226696,0
+BWIN.US,D,20220721,000000,25.25,26.2,24.56,25.98,273864,0
+BWIN.US,D,20220722,000000,26.07,26.07,24.28,24.5,341489,0
+BWIN.US,D,20220725,000000,24.65,25.21,24.305,25.18,372935,0
+BWIN.US,D,20220726,000000,25.12,25.12,24.01,24.42,151830,0
+BWIN.US,D,20220727,000000,24.65,25.88,24.48,25.79,436670,0
+BWIN.US,D,20220728,000000,25.76,27,24.82,26.81,518154,0
+BWIN.US,D,20220729,000000,26.73,27.81,26.375,27.57,324856,0
+BWIN.US,D,20220801,000000,27.54,27.54,26.67,27.26,198819,0
+BWIN.US,D,20220802,000000,27.29,28,27.17,27.8,153405,0
+BWIN.US,D,20220803,000000,27.98,28.47,27.63,28.2,308362,0
+BWIN.US,D,20220804,000000,28.26,28.73,27.81,28.32,219788,0
+BWIN.US,D,20220805,000000,27.87,28.58,27.76,28.41,199818,0
+BWIN.US,D,20220808,000000,28.59,29.786,28.435,29.29,270890,0
+BWIN.US,D,20220809,000000,29.34,29.55,28.52,28.81,280893,0
+BWIN.US,D,20220810,000000,30.44,31.65,30.18,30.38,359332,0
+BWIN.US,D,20220811,000000,30.56,31.96,30.5,31.68,382384,0
+BWIN.US,D,20220812,000000,32.09,32.505,31.08,31.55,598765,0
+BWIN.US,D,20220815,000000,31.06,32.99,31.06,32.86,436894,0
+BWIN.US,D,20220816,000000,32.65,32.975,32.09,32.71,403910,0
+BWIN.US,D,20220817,000000,32.62,32.73,32.1747,32.35,174756,0
+BWIN.US,D,20220818,000000,32.38,32.73,32.095,32.34,276044,0
+BWIN.US,D,20220819,000000,31.82,32.12,31.13,32.03,408032,0
+BWIN.US,D,20220822,000000,31.76,31.98,30.85,30.86,331597,0
+BWIN.US,D,20220823,000000,30.7,30.94,29.99,30.32,198256,0
+BWIN.US,D,20220824,000000,30.36,32.08,30.14,32.04,275887,0
+BWIN.US,D,20220825,000000,32.33,33.34,32.2005,33.32,207181,0
+BWIN.US,D,20220826,000000,33.34,33.34,31.99,32.18,243172,0
+BWIN.US,D,20220829,000000,31.82,32.08,30.57,31.54,372454,0
+BWIN.US,D,20220830,000000,31.89,31.98,30.98,31.21,264013,0
+BWIN.US,D,20220831,000000,31.27,31.945,31.09,31.4,282081,0
+BWIN.US,D,20220901,000000,31.2,31.41,29.59,30.35,370477,0
+BWIN.US,D,20220902,000000,30.61,30.61,29.07,29.34,325033,0
+BWIN.US,D,20220906,000000,29.09,30.59,29.02,30.35,234595,0
+BWIN.US,D,20220907,000000,30.41,31.77,30.35,31.68,256090,0
+BWIN.US,D,20220908,000000,31.1,32.33,30.91,32.25,218470,0
+BWIN.US,D,20220909,000000,32.54,32.835,31.65,32.46,222181,0
+BWIN.US,D,20220912,000000,32.48,32.745,32.0932,32.37,142686,0
+BWIN.US,D,20220913,000000,31.19,32.33,29.89,29.98,430687,0
+BWIN.US,D,20220914,000000,30.16,30.83,29.91,30.77,239434,0
+BWIN.US,D,20220915,000000,30.56,31.18,30.22,30.57,154943,0
+BWIN.US,D,20220916,000000,29.98,30.15,29.18,29.68,750918,0
+BWIN.US,D,20220919,000000,28.89,29.68,28.5,28.87,323410,0
+BWIN.US,D,20220920,000000,28.42,28.78,27.93,28.49,204855,0
+BWIN.US,D,20220921,000000,28.7,29.37,28.26,28.35,231511,0
+BWIN.US,D,20220922,000000,28.19,28.28,27.01,27.36,204000,0
+BWIN.US,D,20220923,000000,27.22,27.22,25.77,26.34,423772,0
+BWIN.US,D,20220926,000000,26.21,27.4551,25.64,25.86,366705,0
+BWIN.US,D,20220927,000000,26.29,26.61,25.74,26.16,236798,0
+BWIN.US,D,20220928,000000,26.26,27.35,25.52,27.11,512063,0
+BWIN.US,D,20220929,000000,26.6,27.12,26.034,26.28,366892,0
+BWIN.US,D,20220930,000000,26.32,26.89,25.9,26.35,401378,0
+BWIN.US,D,20221003,000000,24.98,26.48,24.82,25.91,614612,0
+BWIN.US,D,20221004,000000,26.55,26.91,25.67,25.76,563219,0
+BWIN.US,D,20221005,000000,25.34,26.37,25,26.31,474463,0
+BWIN.US,D,20221006,000000,26.29,27.005,25.75,26.29,289741,0
+BWIN.US,D,20221007,000000,25.89,26.48,25.86,26.46,287831,0
+BWIN.US,D,20221010,000000,26.75,27.71,26.3057,27.57,359321,0
+BWIN.US,D,20221011,000000,27.53,28.19,26.75,28.06,436283,0
+BWIN.US,D,20221012,000000,28.23,28.24,26.8,28.06,453232,0
+BWIN.US,D,20221013,000000,27.54,29.85,27.205,29.1,597339,0
+BWIN.US,D,20221014,000000,29.66,29.73,26.17,26.19,441071,0
+BWIN.US,D,20221017,000000,26.88,28.05,26.88,27.88,389074,0
+BWIN.US,D,20221018,000000,28.65,29.0525,28.03,28.08,349665,0
+BWIN.US,D,20221019,000000,27.79,28.32,27.38,28.05,259359,0
+BWIN.US,D,20221020,000000,28.05,28.16,26.62,27,187717,0
+BWIN.US,D,20221021,000000,27.18,27.64,26.04,27.42,312220,0
+BWIN.US,D,20221024,000000,27.58,27.85,27.13,27.77,205385,0
+BWIN.US,D,20221025,000000,27.89,28.2,27.25,27.36,244263,0
+BWIN.US,D,20221026,000000,27.74,29.25,27.5,27.57,332564,0
+BWIN.US,D,20221027,000000,28.09,28.94,27.7,27.73,222409,0
+BWIN.US,D,20221028,000000,28.12,29.25,27.4,29.23,244637,0
+BWIN.US,D,20221031,000000,28.92,29.47,28.21,28.35,294139,0
+BWIN.US,D,20221101,000000,28.92,29.24,28.45,28.64,229755,0
+BWIN.US,D,20221102,000000,28.55,29.12,27.04,27.07,338260,0
+BWIN.US,D,20221103,000000,26.6,27.07,26.21,26.67,208889,0
+BWIN.US,D,20221104,000000,27.08,27.27,26.37,27.11,224833,0
+BWIN.US,D,20221107,000000,27.41,27.77,26.5,27.54,305009,0
+BWIN.US,D,20221108,000000,26.71,28.95,25.41,27.57,757016,0
+BWIN.US,D,20221109,000000,27.05,28.02,26.76,27.18,314787,0
+BWIN.US,D,20221110,000000,28.61,30.25,28.61,30.25,702527,0
+BWIN.US,D,20221111,000000,30.46,30.75,28.83,28.88,585472,0
+BWIN.US,D,20221114,000000,28.58,29.8,27.38,27.49,341567,0
+BWIN.US,D,20221115,000000,28.14,29.75,26.88,27.59,226903,0
+BWIN.US,D,20221116,000000,27.47,27.994,27.02,27.51,248103,0
+BWIN.US,D,20221117,000000,27.04,27.75,26.3,26.87,241258,0
+BWIN.US,D,20221118,000000,27.54,28.42,27.25,27.89,428815,0
+BWIN.US,D,20221121,000000,27.94,29.16,27.74,29.09,224580,0
+BWIN.US,D,20221122,000000,29.63,29.63,28.6768,28.73,232570,0
+BWIN.US,D,20221123,000000,28.78,30,28.67,29.43,245085,0
+BWIN.US,D,20221125,000000,29.82,30.205,29.6372,29.87,84794,0
+BWIN.US,D,20221128,000000,29.66,30.1656,29.56,29.67,276126,0
+BWIN.US,D,20221129,000000,29.64,30.1,29.12,29.23,233415,0
+BWIN.US,D,20221130,000000,29.32,30.7557,28.86,30.04,311682,0
+BWIN.US,D,20221201,000000,30.28,30.71,28.9275,30.61,275991,0
+BWIN.US,D,20221202,000000,29.96,31.27,29.96,30.53,315920,0
+BWIN.US,D,20221205,000000,30.36,30.44,28.7,29.01,223974,0
+BWIN.US,D,20221206,000000,28.86,28.9,26.74,27.63,303060,0
+BWIN.US,D,20221207,000000,27.45,27.7,26.02,27.02,333830,0
+BWIN.US,D,20221208,000000,28.98,28.98,26.31,26.52,306192,0
+BWIN.US,D,20221209,000000,26.34,26.97,25.88,26.2,237224,0
+BWIN.US,D,20221212,000000,26.31,26.97,25.95,26.45,246615,0
+BWIN.US,D,20221213,000000,27.6,28.085,27.13,27.8,473468,0
+BWIN.US,D,20221214,000000,27.85,28.86,27.55,28.01,568491,0
+BWIN.US,D,20221215,000000,27.46,27.89,27.12,27.61,503363,0
+BWIN.US,D,20221216,000000,27.48,27.67,25.7119,26.5,864259,0
+BWIN.US,D,20221219,000000,26.34,26.74,24.825,25.15,398501,0
+BWIN.US,D,20221220,000000,25.07,26.16,25.07,25.56,358759,0
+BWIN.US,D,20221221,000000,25.78,26.73,25.57,26.59,282374,0
+BWIN.US,D,20221222,000000,26.4,26.98,25.99,26.52,334922,0
+BWIN.US,D,20221223,000000,26.52,26.84,25.04,25.96,530463,0
+BWIN.US,D,20221227,000000,26.02,26.3429,25.59,26.06,186554,0
+BWIN.US,D,20221228,000000,26.02,26.35,25.05,25.14,243791,0
+BWIN.US,D,20221229,000000,25.42,26.27,25.15,25.22,332100,0
+BWIN.US,D,20221230,000000,24.86,25.25,24.5,25.14,451308,0
+BWIN.US,D,20230103,000000,25.24,25.27,24.26,24.99,368557,0
+BWIN.US,D,20230104,000000,25.25,27.12,24.56,26.7,375465,0
+BWIN.US,D,20230105,000000,26.45,26.96,26.25,26.56,266201,0
+BWIN.US,D,20230106,000000,26.91,29.6,26.5,27.71,339293,0
+BWIN.US,D,20230109,000000,28.06,29.28,27.82,28.5,399496,0
+BWIN.US,D,20230110,000000,28.38,29.9,28.36,29.83,260029,0
+BWIN.US,D,20230111,000000,29.93,31.17,29.78,31.13,307973,0
+BWIN.US,D,20230112,000000,31.37,31.45,30.04,31.09,322692,0
+BWIN.US,D,20230113,000000,30.86,32.12,30.79,31.65,547920,0
+BWIN.US,D,20230117,000000,31.5,31.73,29.9,30.95,634711,0
+BWIN.US,D,20230118,000000,31.18,31.33,29.88,30.08,630916,0
+BWIN.US,D,20230119,000000,30,30.925,29.53,30.29,398434,0
+BWIN.US,D,20230120,000000,30.79,30.97,30.25,30.66,371758,0
+BWIN.US,D,20230123,000000,30.75,30.75,29.8,30.5,505625,0
+BWIN.US,D,20230124,000000,30.29,31.175,29.69,29.9,265176,0
+BWIN.US,D,20230125,000000,29.46,29.46,28.695,28.95,287829,0
+BWIN.US,D,20230126,000000,29.22,29.67,28.92,29.22,252873,0
+BWIN.US,D,20230127,000000,29,29.36,28.2,28.37,261803,0
+BWIN.US,D,20230130,000000,28.03,28.68,27.62,27.93,273993,0
+BWIN.US,D,20230131,000000,28.15,28.69,27.78,28.65,335368,0
+BWIN.US,D,20230201,000000,28.57,30.34,28.18,29.77,374900,0
+BWIN.US,D,20230202,000000,30.17,30.87,29.64,30.37,408634,0
+BWIN.US,D,20230203,000000,29.98,31.42,29.98,31.05,389600,0
+BWIN.US,D,20230206,000000,30.77,31.37,30.6,30.8,240080,0
+BWIN.US,D,20230207,000000,30.59,31.59,30.45,31.54,227230,0
+BWIN.US,D,20230208,000000,31.27,31.81,30.62,30.87,231130,0
+BWIN.US,D,20230209,000000,31.23,31.63,29.43,29.71,170524,0
+BWIN.US,D,20230210,000000,29.56,29.98,28.91,29.8,188178,0
+BWIN.US,D,20230213,000000,29.8,30.63,29.7,30.56,152098,0
+BWIN.US,D,20230214,000000,30.5,30.71,29.76,29.9,290929,0
+BWIN.US,D,20230215,000000,29.68,30.75,29.365,30.57,162350,0
+BWIN.US,D,20230216,000000,30.05,30.76,29.83,30.15,169356,0
+BWIN.US,D,20230217,000000,30.07,30.09,28.94,29.07,212724,0
+BWIN.US,D,20230221,000000,28.58,28.7147,27.9,28.32,233927,0
+BWIN.US,D,20230222,000000,28.35,29.04,28.17,28.43,200183,0
+BWIN.US,D,20230223,000000,28.65,29.265,28.54,29.07,191110,0
+BWIN.US,D,20230224,000000,28.4,28.965,28.2,28.75,151540,0
+BWIN.US,D,20230227,000000,28.95,29.59,28.45,28.45,159499,0
+BWIN.US,D,20230228,000000,28.35,29.03,28.22,28.74,219481,0
+BWIN.US,D,20230301,000000,28.23,29.405,26.7,27.59,535343,0
+BWIN.US,D,20230302,000000,27.21,28.03,26.85,27.86,420554,0
+BWIN.US,D,20230303,000000,26.38,27.1,25.99,27.05,632995,0
+BWIN.US,D,20230306,000000,27.24,28.42,27.24,27.57,389200,0
+BWIN.US,D,20230307,000000,27.57,28.16,26.29,26.32,242171,0
+BWIN.US,D,20230308,000000,26.34,26.995,26,26.59,244829,0
+BWIN.US,D,20230309,000000,26.59,27.54,24.94,24.98,325332,0
+BWIN.US,D,20230310,000000,24.54,24.83,23.84,24.24,336093,0
+BWIN.US,D,20230313,000000,23.68,24.1699,23.01,23.3,488145,0
+BWIN.US,D,20230314,000000,23.93,24.27,22.93,23.13,456215,0
+BWIN.US,D,20230315,000000,22.16,22.8434,21.71,22.52,677719,0
+BWIN.US,D,20230316,000000,22.11,23.95,22.11,23.48,303329,0
+BWIN.US,D,20230317,000000,23.3,23.41,22.73,23.36,513988,0
+BWIN.US,D,20230320,000000,23.63,24.7486,23.115,23.51,353739,0
+BWIN.US,D,20230321,000000,24,24.87,23.79,24.48,330188,0
+BWIN.US,D,20230322,000000,24.36,24.84,24.1,24.11,297205,0
+BWIN.US,D,20230323,000000,24.24,25.08,23.81,24.02,532020,0
+BWIN.US,D,20230324,000000,23.78,24.48,23.35,24.28,355374,0
+BWIN.US,D,20230327,000000,24.25,25.2,24.2327,24.56,485880,0
+BWIN.US,D,20230328,000000,24.48,24.94,24.18,24.56,562732,0
+BWIN.US,D,20230329,000000,24.86,24.99,24.275,24.49,447959,0
+BWIN.US,D,20230330,000000,24.79,25.175,24.49,25.01,476085,0
+BWIN.US,D,20230331,000000,25.29,25.83,25.11,25.46,376769,0
+BWIN.US,D,20230403,000000,25.31,25.64,24.83,25.31,264821,0
+BWIN.US,D,20230404,000000,25.26,25.28,24.52,24.98,196984,0
+BWIN.US,D,20230405,000000,24.81,25.09,24.54,24.96,254281,0
+BWIN.US,D,20230406,000000,24.97,25.57,24.755,25.31,202333,0
+BWIN.US,D,20230410,000000,25.31,25.98,25.2,25.94,202529,0
+BWIN.US,D,20230411,000000,26.03,26.38,25.83,26.17,141453,0
+BWIN.US,D,20230412,000000,26.58,26.62,25.83,25.89,153223,0
+BWIN.US,D,20230413,000000,26.07,26.47,25.55,26.3,170025,0
+BWIN.US,D,20230414,000000,26.48,26.55,25.21,25.36,207627,0
+BWIN.US,D,20230417,000000,25.33,25.99,25.04,25.93,192494,0
+BWIN.US,D,20230418,000000,26,26.97,25.54,25.66,404634,0
+BWIN.US,D,20230419,000000,25.49,25.52,25.13,25.31,377226,0
+BWIN.US,D,20230420,000000,25,26.21,24.605,25.49,286904,0
+BWIN.US,D,20230421,000000,25.49,25.52,24.86,25.11,211322,0
+BWIN.US,D,20230424,000000,25.14,25.29,24.68,24.91,247874,0
+BWIN.US,D,20230425,000000,24.55,25.75,24.55,24.94,332336,0
+BWIN.US,D,20230426,000000,24.76,25.29,23.87,24.07,253792,0
+BWIN.US,D,20230427,000000,24.19,25.09,23.84,25.07,368655,0
+BWIN.US,D,20230428,000000,25.04,26.1,24.85,25.19,503396,0
+BWIN.US,D,20230501,000000,25.17,25.6075,24.72,25.2,281544,0
+BWIN.US,D,20230502,000000,25.02,25.06,23.68,23.98,279984,0
+BWIN.US,D,20230503,000000,24.12,24.545,23.86,23.99,350825,0
+BWIN.US,D,20230504,000000,23.81,24.185,22.9,23.03,276801,0
+BWIN.US,D,20230505,000000,23.49,24.46,23.49,24.29,366387,0
+BWIN.US,D,20230508,000000,24.4,24.41,23.76,23.78,272527,0
+BWIN.US,D,20230509,000000,23.61,23.88,23.12,23.75,374210,0
+BWIN.US,D,20230510,000000,24.11,24.46,22.575,22.73,849547,0
+BWIN.US,D,20230511,000000,22.68,22.81,22.19,22.4,364484,0
+BWIN.US,D,20230512,000000,22.44,22.91,22.25,22.65,254413,0
+BWIN.US,D,20230515,000000,22.76,22.76,21.43,21.46,564436,0
+BWIN.US,D,20230516,000000,21.37,21.605,20.73,20.76,565295,0
+BWIN.US,D,20230517,000000,20.9,21.69,20.9,21.6,733510,0
+BWIN.US,D,20230518,000000,21.66,21.93,20.97,21.83,683239,0
+BWIN.US,D,20230519,000000,22.13,24.4,21.7037,22.04,252272,0
+BWIN.US,D,20230522,000000,22,22.48,21.56,22.38,226467,0
+BWIN.US,D,20230523,000000,22.17,22.37,20.1,21.27,1004521,0
+BWIN.US,D,20230524,000000,20.94,21.1235,20.66,20.76,285817,0
+BWIN.US,D,20230525,000000,20.53,20.83,20.3,20.71,257275,0
+BWIN.US,D,20230526,000000,20.72,21.28,20.63,21.18,283413,0
+BWIN.US,D,20230530,000000,21.3,21.595,19.76,19.79,614595,0
+BWIN.US,D,20230531,000000,19.82,20.22,19.26,20.06,1002475,0
+BWIN.US,D,20230601,000000,20.09,20.93,19.95,20.63,535264,0
+BWIN.US,D,20230602,000000,21,21.75,20.71,21.68,286083,0
+BWIN.US,D,20230605,000000,21.59,21.92,21.45,21.81,273677,0
+BWIN.US,D,20230606,000000,21.88,22.44,21.65,22.32,287327,0
+BWIN.US,D,20230607,000000,22.46,23.2,21.885,22.86,405802,0
+BWIN.US,D,20230608,000000,22.75,22.7662,22.15,22.6,368153,0
+BWIN.US,D,20230609,000000,22.53,22.96,22.2,22.55,513004,0
+BWIN.US,D,20230612,000000,22.84,23.37,22.5,23.34,291414,0
+BWIN.US,D,20230613,000000,23.49,24.12,23.35,24.03,495808,0
+BWIN.US,D,20230614,000000,24.24,24.49,23.72,24.01,712785,0
+BWIN.US,D,20230615,000000,23.87,24.61,23.87,24.33,385531,0
+BWIN.US,D,20230616,000000,24.69,24.85,23.89,24.32,908030,0
+BWIN.US,D,20230620,000000,24.14,24.51,23.9,24.47,396632,0
+BWIN.US,D,20230621,000000,24.41,24.75,23.98,24.13,390700,0
+BWIN.US,D,20230622,000000,24.06,24.38,23.75,24.29,471593,0
+BWIN.US,D,20230623,000000,23.87,24.99,23.87,24.96,711949,0
+BWIN.US,D,20230626,000000,25.01,25.19,24.75,24.94,418956,0
+BWIN.US,D,20230627,000000,25.15,25.43,24.66,24.96,566094,0
+BWIN.US,D,20230628,000000,24.84,24.875,24.24,24.52,438154,0
+BWIN.US,D,20230629,000000,24.48,25.025,24.4,24.98,353855,0
+BWIN.US,D,20230630,000000,25,25.44,24.77,24.78,409064,0
+BWIN.US,D,20230703,000000,24.73,24.73,24.02,24.25,122966,0
+BWIN.US,D,20230705,000000,24.11,24.11,23.08,23.34,368185,0
+BWIN.US,D,20230706,000000,23.12,23.47,22.44,22.51,326372,0
+BWIN.US,D,20230707,000000,22.44,23.07,22.44,22.84,273893,0
+BWIN.US,D,20230710,000000,22.58,23.34,22.47,22.55,163512,0
+BWIN.US,D,20230711,000000,22.59,23.475,22.5,23.37,193601,0
+BWIN.US,D,20230712,000000,23.85,24.14,23.7,23.84,324781,0
+BWIN.US,D,20230713,000000,23.81,24.26,23.52,24.12,578452,0
+BWIN.US,D,20230714,000000,24.09,24.24,23.49,23.66,286911,0
+BWIN.US,D,20230717,000000,23.72,24.45,23.5972,24.03,330900,0
+BWIN.US,D,20230718,000000,23.99,24.855,23.66,24.65,182738,0
+BWIN.US,D,20230719,000000,24.61,24.865,24.44,24.45,248113,0
+BWIN.US,D,20230720,000000,24.46,25.4,24.14,25.39,288321,0
+BWIN.US,D,20230721,000000,25.6,25.855,25.36,25.72,480703,0
+BWIN.US,D,20230724,000000,25.64,26.08,25.45,26.03,171079,0
+BWIN.US,D,20230725,000000,25.91,26.83,25.6289,26.36,334535,0
+BWIN.US,D,20230726,000000,26.36,26.7,25.77,25.95,474759,0
+BWIN.US,D,20230727,000000,26.17,26.17,24.62,24.87,386860,0
+BWIN.US,D,20230728,000000,25.15,25.35,24.731,24.89,193545,0
+BWIN.US,D,20230731,000000,24.92,25.285,24.68,24.91,242798,0
+BWIN.US,D,20230801,000000,24.8,25.44,24.55,25.18,196358,0
+BWIN.US,D,20230802,000000,24.82,24.98,24.4,24.8,276511,0
+BWIN.US,D,20230803,000000,24.67,25.03,24.44,24.97,273164,0
+BWIN.US,D,20230804,000000,25,25.52,24.71,24.74,406212,0
+BWIN.US,D,20230807,000000,24.88,25.4,24.5,24.84,311886,0
+BWIN.US,D,20230808,000000,24.43,24.98,24.09,24.48,287215,0
+BWIN.US,D,20230809,000000,24.35,24.85,24.35,24.47,258119,0
+BWIN.US,D,20230810,000000,24.47,24.7908,23.05,23.61,736548,0
+BWIN.US,D,20230811,000000,23.55,24.71,23.43,24.28,543584,0
+BWIN.US,D,20230814,000000,24.26,24.67,24.05,24.59,434075,0
+BWIN.US,D,20230815,000000,24.45,24.74,24.3,24.49,257983,0
+BWIN.US,D,20230816,000000,24.54,25.72,24.47,25.65,320285,0
+BWIN.US,D,20230817,000000,25.75,26,25.1,25.52,1162315,0
+BWIN.US,D,20230818,000000,25.22,25.65,25.005,25.23,479189,0
+BWIN.US,D,20230821,000000,25.2,25.33,24.58,25.12,402809,0
+BWIN.US,D,20230822,000000,25.28,25.96,24.92,25.84,362590,0
+BWIN.US,D,20230823,000000,25.83,26.42,25.5,26.05,383818,0
+BWIN.US,D,20230824,000000,25.9,26.09,25.18,25.58,632946,0
+BWIN.US,D,20230825,000000,25.62,25.75,25.19,25.32,237147,0
+BWIN.US,D,20230828,000000,25.34,25.77,25.3,25.38,202964,0
+BWIN.US,D,20230829,000000,25.43,26.17,25.39,26.02,446258,0
+BWIN.US,D,20230830,000000,26.09,26.89,26.035,26.41,270801,0
+BWIN.US,D,20230831,000000,26.49,26.89,26.38,26.59,332504,0
+BWIN.US,D,20230901,000000,26.74,27.38,26.74,27,242855,0
+BWIN.US,D,20230905,000000,26.87,26.99,26.345,26.46,220879,0
+BWIN.US,D,20230906,000000,26.52,26.63,26.23,26.55,168608,0
+BWIN.US,D,20230907,000000,26.39,27.45,26.28,26.62,435884,0
+BWIN.US,D,20230908,000000,26.57,26.73,26.18,26.41,455107,0
+BWIN.US,D,20230911,000000,26.57,26.85,25.53,25.78,430516,0
+BWIN.US,D,20230912,000000,25.77,26.58,25.596,26.45,168855,0
+BWIN.US,D,20230913,000000,26.57,26.57,26,26.11,375368,0
+BWIN.US,D,20230914,000000,26.31,26.783,26.19,26.48,307379,0
+BWIN.US,D,20230915,000000,26.57,26.58,25.81,26.26,611465,0
+BWIN.US,D,20230918,000000,26.2,26.48,25.84,26.415,226655,0
+BWIN.US,D,20230919,000000,26.46,26.55,26.11,26.17,180695,0
+BWIN.US,D,20230920,000000,26.36,26.41,25.73,25.76,503279,0
+BWIN.US,D,20230921,000000,25.51,25.56,24.43,24.54,399218,0
+BWIN.US,D,20230922,000000,24.55,25.533,23.715,24.67,270159,0
+BWIN.US,D,20230925,000000,24.53,24.74,24.26,24.43,249243,0
+BWIN.US,D,20230926,000000,24.33,24.445,23.67,23.68,221609,0
+BWIN.US,D,20230927,000000,23.79,23.88,22.93,23.23,279073,0
+BWIN.US,D,20230928,000000,23.29,23.72,22.79,22.85,381725,0
+BWIN.US,D,20230929,000000,22.95,23.55,22.8,23.23,314552,0
+BWIN.US,D,20231002,000000,22.9,23,22.48,22.67,361919,0
+BWIN.US,D,20231003,000000,22.46,22.63,22,22.12,247158,0
+BWIN.US,D,20231004,000000,22.27,23.17,22.03,23.16,362325,0
+BWIN.US,D,20231005,000000,23,23.73,22.88,23.68,831194,0
+BWIN.US,D,20231006,000000,23.66,24.105,23.5,23.64,421990,0
+BWIN.US,D,20231009,000000,23.34,24.225,22.345,24.2,310085,0
+BWIN.US,D,20231010,000000,24.4,24.4,23.62,23.64,352540,0
+BWIN.US,D,20231011,000000,23.67,23.93,23.53,23.86,180744,0
+BWIN.US,D,20231012,000000,23.81,23.81,22.66,22.79,183861,0
+BWIN.US,D,20231013,000000,22.93,22.99,22.17,22.21,186714,0
+BWIN.US,D,20231016,000000,22.35,22.63,22.03,22.24,319275,0
+BWIN.US,D,20231017,000000,21.98,22.81,21.9,22.01,461514,0
+BWIN.US,D,20231018,000000,21.81,21.9799,21.3,21.34,250199,0
+BWIN.US,D,20231019,000000,21.35,21.8939,20.89,21.19,451809,0
+BWIN.US,D,20231020,000000,21.18,21.3,20.64,20.67,272040,0
+BWIN.US,D,20231023,000000,20.44,21.095,20.3,20.86,314649,0
+BWIN.US,D,20231024,000000,21.17,21.34,20.63,21.24,309094,0
+BWIN.US,D,20231025,000000,20.99,22,20.95,21.45,309455,0
+BWIN.US,D,20231026,000000,21.58,22.24,21.1352,21.86,433707,0
+BWIN.US,D,20231027,000000,21.8,21.86,20.92,21.09,328179,0
+BWIN.US,D,20231030,000000,21.15,21.355,20.31,20.65,1339269,0
+BWIN.US,D,20231031,000000,20.77,21.08,20.63,20.93,300403,0
+BWIN.US,D,20231101,000000,20.96,21.05,20.62,20.98,276712,0
+BWIN.US,D,20231102,000000,21.28,22.22,21.28,22.22,511966,0
+BWIN.US,D,20231103,000000,22.67,22.97,22.47,22.49,324881,0
+BWIN.US,D,20231106,000000,22.47,22.47,21.89,21.98,544293,0
+BWIN.US,D,20231107,000000,21.99,22.15,20.17,22.03,459026,0
+BWIN.US,D,20231108,000000,19.16,20.02,18.335,19.37,2158137,0
+BWIN.US,D,20231109,000000,19.64,20.4,19.51,19.71,916527,0
+BWIN.US,D,20231110,000000,19.72,19.961,19.35,19.83,672779,0
+BWIN.US,D,20231113,000000,19.66,20.05,19.5,20,327414,0
+BWIN.US,D,20231114,000000,21.07,22.14,20.99,21.29,732653,0
+BWIN.US,D,20231115,000000,21.17,21.41,20.15,20.17,510647,0
+BWIN.US,D,20231116,000000,20.05,20.225,19.37,19.39,475735,0
+BWIN.US,D,20231117,000000,19.55,19.67,18.76,18.77,562547,0
+BWIN.US,D,20231120,000000,19.07,19.15,18.43,18.49,709421,0
+BWIN.US,D,20231121,000000,18.36,18.74,17.93,18.4,578619,0
+BWIN.US,D,20231122,000000,18.48,18.59,18.275,18.44,427945,0
+BWIN.US,D,20231124,000000,18.34,18.79,18.34,18.5,99810,0
+BWIN.US,D,20231127,000000,18.32,18.365,18.01,18.16,457275,0
+BWIN.US,D,20231128,000000,18.15,18.35,17.68,17.73,333684,0
+BWIN.US,D,20231129,000000,17.83,18.01,17.605,17.7,364710,0
+BWIN.US,D,20231130,000000,17.68,17.78,17.33,17.49,789123,0
+BWIN.US,D,20231201,000000,17.46,17.84,17.39,17.6,431753,0
+BWIN.US,D,20231204,000000,17.56,18.46,17.5,18.42,2133864,0
+BWIN.US,D,20231205,000000,18.45,19.63,18.211,19.6,1061691,0
+BWIN.US,D,20231206,000000,19.67,20.37,18.98,19.18,794892,0
+BWIN.US,D,20231207,000000,19.26,19.5,18.98,19.34,317042,0
+BWIN.US,D,20231208,000000,19.35,19.76,19.1937,19.25,224161,0
+BWIN.US,D,20231211,000000,19.1,19.466,19.07,19.39,421047,0
+BWIN.US,D,20231212,000000,20.49,21.45,20.0019,21,784829,0
+BWIN.US,D,20231213,000000,20.88,22.43,20.8066,22.2,785515,0
+BWIN.US,D,20231214,000000,22.55,22.86,22.27,22.75,879253,0
+BWIN.US,D,20231215,000000,23.02,23.02,22.48,22.61,1047386,0
+BWIN.US,D,20231218,000000,22.69,23.16,22.565,23.01,490939,0
+BWIN.US,D,20231219,000000,23,23.48,22.75,22.98,262823,0
+BWIN.US,D,20231220,000000,22.96,23.895,22.9,23.15,421171,0
+BWIN.US,D,20231221,000000,23.22,24.44,23.15,24.37,575355,0
+BWIN.US,D,20231222,000000,24.53,24.84,24.255,24.65,331696,0
+BWIN.US,D,20231226,000000,24.79,25.11,24.68,24.98,389029,0
+BWIN.US,D,20231227,000000,25,25.21,24.86,24.97,431410,0
+BWIN.US,D,20231228,000000,24.74,25.09,24.588,24.67,247533,0
+BWIN.US,D,20231229,000000,24.73,24.73,23.94,24.02,352382,0
+BWIN.US,D,20240102,000000,23.79,24.11,23.495,23.66,378859,0
+BWIN.US,D,20240103,000000,23.4,23.63,23.02,23.2,655371,0
+BWIN.US,D,20240104,000000,23.34,23.63,23.035,23.1,814012,0
+BWIN.US,D,20240105,000000,22.9,23.52,22.82,23.34,472044,0
+BWIN.US,D,20240108,000000,23.52,24.84,23.305,24.81,443881,0
+BWIN.US,D,20240109,000000,24.43,24.69,23.42,24.14,347414,0
+BWIN.US,D,20240110,000000,24.1,24.3,23.75,24.07,546516,0
+BWIN.US,D,20240111,000000,23.96,24.35,23.7,23.97,337716,0
+BWIN.US,D,20240112,000000,24.42,24.54,24.175,24.19,343906,0
+BWIN.US,D,20240116,000000,23.95,24.542,23.79,24.04,617723,0
+BWIN.US,D,20240117,000000,23.72,24.295,23.25,24.27,229237,0
+BWIN.US,D,20240118,000000,24.41,25.09,24.0514,25.08,281429,0
+BWIN.US,D,20240119,000000,25.29,25.69,24.12,25.68,264615,0
+BWIN.US,D,20240122,000000,25.89,26.3,25.49,25.94,542984,0
+BWIN.US,D,20240123,000000,26.27,26.38,25.73,25.97,230390,0
+BWIN.US,D,20240124,000000,26.38,26.38,24.68,25.95,226685,0
+BWIN.US,D,20240125,000000,26.35,26.41,25.02,25.12,378927,0
+BWIN.US,D,20240126,000000,25.31,25.33,24.43,24.5,240500,0
+BWIN.US,D,20240129,000000,24.47,24.88,24.36,24.8,235047,0
+BWIN.US,D,20240130,000000,24.52,24.66,23.85,23.87,219393,0
+BWIN.US,D,20240131,000000,23.89,24.21,22.43,22.44,408709,0
+BWIN.US,D,20240201,000000,22.61,22.83,21.8,22.7,437878,0
+BWIN.US,D,20240202,000000,22.45,22.6,22.07,22.36,241973,0
+BWIN.US,D,20240205,000000,22.09,22.4325,21.73,21.83,302044,0
+BWIN.US,D,20240206,000000,21.82,23.1,21.7,23.08,284981,0
+BWIN.US,D,20240207,000000,23.13,23.56,22.63,22.66,182720,0
+BWIN.US,D,20240208,000000,22.5,23.49,22.35,23.19,198347,0
+BWIN.US,D,20240209,000000,23.18,24.35,23,24.34,288729,0
+BWIN.US,D,20240212,000000,24.43,25.2,24.3,24.9,315470,0
+BWIN.US,D,20240213,000000,23.82,24.61,23.5601,24.59,805056,0
+BWIN.US,D,20240214,000000,25.06,25.715,24.77,25.52,397359,0
+BWIN.US,D,20240215,000000,25.88,26.8,25.4965,26.56,614642,0
+BWIN.US,D,20240216,000000,26.41,27.26,25.81,26.99,459514,0
+BWIN.US,D,20240220,000000,26.38,27.13,26.28,27.08,564451,0
+BWIN.US,D,20240221,000000,26.96,27.21,26.345,26.47,481900,0
+BWIN.US,D,20240222,000000,26.3,26.6678,26.14,26.48,367425,0
+BWIN.US,D,20240223,000000,26.58,26.72,26.24,26.47,220931,0
+BWIN.US,D,20240226,000000,26.27,26.71,26.18,26.41,227395,0
+BWIN.US,D,20240227,000000,26.79,27.28,26.46,27.1,216039,0
+BWIN.US,D,20240228,000000,26.83,27.73,26.455,27.33,551610,0
+BWIN.US,D,20240229,000000,28.2,28.3,26.295,27.82,949289,0
+BWIN.US,D,20240301,000000,27.8,28.03,26.9127,27.94,1237505,0
+BWIN.US,D,20240304,000000,28.32,29.87,28.13,29.76,683812,0
+BWIN.US,D,20240305,000000,29.41,29.87,29.125,29.85,673724,0
+BWIN.US,D,20240306,000000,29.9,30.5301,29.635,29.79,498396,0
+BWIN.US,D,20240307,000000,30,30.035,28.93,29.15,412752,0
+BWIN.US,D,20240308,000000,29.39,29.72,28.93,29.31,406402,0
+BWIN.US,D,20240311,000000,29.31,29.385,28.71,28.94,296922,0
+BWIN.US,D,20240312,000000,28.675,29.68,28.27,29.66,528170,0
+BWIN.US,D,20240313,000000,29.56,30.84,29.422,30.59,471780,0
+BWIN.US,D,20240314,000000,30.31,30.37,28.93,29.44,319873,0
+BWIN.US,D,20240315,000000,29.2,29.63,28.83,29.3,512919,0
+BWIN.US,D,20240318,000000,29.15,29.85,28.68,29.42,227798,0
+BWIN.US,D,20240319,000000,29.64,30.67,29.08,29.68,364511,0
+BWIN.US,D,20240320,000000,29.67,30.39,29.5,30.19,217221,0
+BWIN.US,D,20240321,000000,30.24,30.28,29.68,29.86,346753,0
+BWIN.US,D,20240322,000000,29.88,29.95,29.24,29.25,362215,0
+BWIN.US,D,20240325,000000,29.17,29.56,28.22,28.3,317698,0
+BWIN.US,D,20240326,000000,28.3,28.43,27.92,28.37,546599,0
+BWIN.US,D,20240327,000000,28.37,29.005,28.31,28.77,300884,0
+BWIN.US,D,20240328,000000,28.77,29.4,28.77,28.94,209873,0
+BWIN.US,D,20240401,000000,28.85,28.85,28.2,28.55,199254,0
+BWIN.US,D,20240402,000000,28.28,28.55,28.105,28.41,222644,0
+BWIN.US,D,20240403,000000,28.41,28.9,28.36,28.56,205804,0
+BWIN.US,D,20240404,000000,28.77,28.8409,27.42,27.43,196081,0
+BWIN.US,D,20240405,000000,27.44,28.14,27.22,27.96,229665,0
+BWIN.US,D,20240408,000000,29.03,29.36,28.44,29.03,297793,0
+BWIN.US,D,20240409,000000,29.18,29.3236,28.3,28.66,291193,0
+BWIN.US,D,20240410,000000,27.81,28.41,27.32,28.19,380429,0
+BWIN.US,D,20240411,000000,27.89,28.15,27.31,27.67,246268,0
+BWIN.US,D,20240412,000000,27.32,27.75,27.0235,27.63,233335,0
+BWIN.US,D,20240415,000000,27.74,28.09,26.8813,27.21,368632,0
+BWIN.US,D,20240416,000000,26.96,27.645,26.71,27.22,246519,0
+BWIN.US,D,20240417,000000,27.52,27.68,26.38,26.43,306566,0
+BWIN.US,D,20240418,000000,26.54,27.03,26.39,26.81,343110,0
+BWIN.US,D,20240419,000000,26.83,27.67,26.57,27.56,203525,0
+BWIN.US,D,20240422,000000,27.71,27.71,27.09,27.41,158550,0
+BWIN.US,D,20240423,000000,27.51,28.08,27.51,28,331424,0
+BWIN.US,D,20240424,000000,27.8,28.195,27.27,27.31,241838,0
+BWIN.US,D,20240425,000000,26.9,27.49,26.46,26.65,206179,0
+BWIN.US,D,20240426,000000,26.63,26.73,26.14,26.7,173504,0
+BWIN.US,D,20240429,000000,26.85,27.08,26.39,26.41,110334,0
+BWIN.US,D,20240430,000000,26.2,26.879,26.08,26.64,224280,0
+BWIN.US,D,20240501,000000,26.67,27.565,26.62,27.45,361778,0
+BWIN.US,D,20240502,000000,27.71,27.71,27.05,27.3,209981,0
+BWIN.US,D,20240503,000000,27.84,27.84,27.2099,27.54,134960,0
+BWIN.US,D,20240506,000000,27.53,28.17,27.53,28.1,174117,0
+BWIN.US,D,20240507,000000,28.29,28.5206,28.02,28.03,224289,0
+BWIN.US,D,20240508,000000,30,32,29.105,31.41,913274,0
+BWIN.US,D,20240509,000000,31.2,31.295,29.59,30.02,716623,0
+BWIN.US,D,20240510,000000,29.98,30.19,29.19,29.99,565364,0
+BWIN.US,D,20240513,000000,30.16,30.885,29.9484,30.07,278138,0
+BWIN.US,D,20240514,000000,30.22,30.6749,30.08,30.48,296493,0
+BWIN.US,D,20240515,000000,30.94,31,29.4,29.85,415945,0
+BWIN.US,D,20240516,000000,29.81,32.69,29.81,32.51,684020,0
+BWIN.US,D,20240517,000000,32.65,33.03,31.9385,32.66,694652,0
+BWIN.US,D,20240520,000000,32.75,34.14,32.19,33.97,274100,0
+BWIN.US,D,20240521,000000,33.3,35.21,32.96,35.19,655400,0
+BWIN.US,D,20240522,000000,34.94,35.46,33.59,33.98,647904,0
+BWIN.US,D,20240523,000000,33.7,34.02,33.08,33.4,690423,0
+BWIN.US,D,20240524,000000,33.88,33.93,33.01,33.68,401599,0
+BWIN.US,D,20240528,000000,33.68,34.655,33.19,34.33,327445,0
+BWIN.US,D,20240529,000000,34.33,35.12,33.96,34.8,296525,0
+BWIN.US,D,20240530,000000,34.94,35.12,34.36,34.41,232483,0
+BWIN.US,D,20240531,000000,34.58,34.96,33.4,33.68,378497,0
+BWIN.US,D,20240603,000000,33.72,34.97,33.72,34.8,289461,0
+BWIN.US,D,20240604,000000,34.8,35.83,34.39,35.52,323531,0
+BWIN.US,D,20240605,000000,35.44,36.02,34.61,34.8,646543,0
+BWIN.US,D,20240606,000000,34.55,34.86,33.56,33.89,274449,0
+BWIN.US,D,20240607,000000,33.9,34.825,33.67,34.19,306717,0
+BWIN.US,D,20240610,000000,33.86,34.68,33.73,34.42,366395,0
+BWIN.US,D,20240611,000000,34.32,34.52,33.0259,34.08,293167,0
+BWIN.US,D,20240612,000000,34.9,34.9,34.14,34.26,247492,0
+BWIN.US,D,20240613,000000,34.14,34.69,33.43,33.83,203937,0
+BWIN.US,D,20240614,000000,33.27,34.19,31.47,33.32,265550,0
+BWIN.US,D,20240617,000000,33.71,33.86,33.12,33.54,302696,0
+BWIN.US,D,20240618,000000,33.45,34.21,33.45,33.47,257048,0
+BWIN.US,D,20240620,000000,33.34,34.24,33.28,33.44,379335,0
+BWIN.US,D,20240621,000000,33.14,33.81,32.46,32.68,879030,0
+BWIN.US,D,20240624,000000,32.6,34.58,32.54,34.5,329884,0
+BWIN.US,D,20240625,000000,34.28,35,33.57,33.76,380351,0
+BWIN.US,D,20240626,000000,33.8,35.33,33.11,34.96,415179,0
+BWIN.US,D,20240627,000000,34.9,35.53,34.49,35.01,346621,0
+BWIN.US,D,20240628,000000,35.41,35.9,34.99,35.47,1376232,0
+BWIN.US,D,20240701,000000,35.35,36.33,34.94,36.29,466271,0
+BWIN.US,D,20240702,000000,36.38,36.63,35.545,36.12,274859,0
+BWIN.US,D,20240703,000000,36.11,36.37,35.4,35.8,116957,0
+BWIN.US,D,20240705,000000,35.66,36.5,34.95,36.46,232197,0
+BWIN.US,D,20240708,000000,36.97,37.34,36.13,36.42,356349,0
+BWIN.US,D,20240709,000000,36.96,36.96,36.22,36.55,237778,0
+BWIN.US,D,20240710,000000,36.45,36.875,36.16,36.78,254007,0
+BWIN.US,D,20240711,000000,37.77,38.62,37.11,38.5,551783,0
+BWIN.US,D,20240712,000000,38.7,40.13,38.28,39.28,616350,0
+BWIN.US,D,20240715,000000,39.68,40.52,39.13,40.08,571218,0
+BWIN.US,D,20240716,000000,40.92,42.13,40.37,40.6,604900,0
+BWIN.US,D,20240717,000000,40.57,41.29,40.38,40.91,498259,0
+BWIN.US,D,20240718,000000,40.48,41.2699,40.35,40.69,328466,0
+BWIN.US,D,20240719,000000,40.89,41.06,39.82,40.03,310391,0
+BWIN.US,D,20240722,000000,40.19,40.6,39.71,40.41,417834,0
+BWIN.US,D,20240723,000000,40.09,42.12,40.09,41.6,367590,0
+BWIN.US,D,20240724,000000,41.1,41.63,40.67,40.85,363999,0
+BWIN.US,D,20240725,000000,41.04,42.06,38.62,41.39,568293,0
+BWIN.US,D,20240726,000000,41.97,43.42,41.86,43.34,794832,0
+BWIN.US,D,20240729,000000,43.51,43.6499,42.46,42.75,700655,0
+BWIN.US,D,20240730,000000,42.99,44.27,42.8,44.21,939743,0
+BWIN.US,D,20240731,000000,44.27,44.87,43.65,43.74,728715,0
+BWIN.US,D,20240801,000000,43.73,43.88,42.75,43.21,549713,0
+BWIN.US,D,20240802,000000,41.72,42.8,40.3867,41.4,820776,0
+BWIN.US,D,20240805,000000,38.59,41.23,38,41.13,572437,0
+BWIN.US,D,20240806,000000,41.33,42.2299,40.7,41.5,500460,0
+BWIN.US,D,20240807,000000,44.23,44.23,40.7,42.5,603151,0
+BWIN.US,D,20240808,000000,42.92,42.95,41.4,41.98,431199,0
+BWIN.US,D,20240809,000000,41.67,42.35,41.59,41.87,490367,0
+BWIN.US,D,20240812,000000,41.93,42.21,41.14,41.5,532028,0
+BWIN.US,D,20240813,000000,41.92,41.92,40.85,41.17,427169,0
+BWIN.US,D,20240814,000000,41.17,41.77,40.29,40.91,481406,0
+BWIN.US,D,20240815,000000,41.42,42.23,40.6,41.48,752545,0
+BWIN.US,D,20240816,000000,41.54,42.7,40.94,42.25,676889,0
+BWIN.US,D,20240819,000000,42.39,43.44,42.14,43.31,421123,0
+BWIN.US,D,20240820,000000,42.92,43.33,42.29,42.42,261107,0
+BWIN.US,D,20240821,000000,42.93,43.36,42.38,43.11,231386,0
+BWIN.US,D,20240822,000000,43.2,44.12,42.97,43.44,300237,0
+BWIN.US,D,20240823,000000,43.7,44.865,43.32,44.46,349135,0
+BWIN.US,D,20240826,000000,44.5,45.29,43.87,44.67,334796,0
+BWIN.US,D,20240827,000000,44.73,45.5599,44.46,45.51,319265,0
+BWIN.US,D,20240828,000000,45.56,46.46,45.56,46.4,300456,0
+BWIN.US,D,20240829,000000,46.55,46.84,45.96,46.77,312853,0
+BWIN.US,D,20240830,000000,46.92,47.31,46.135,46.89,622960,0
+BWIN.US,D,20240903,000000,46.97,46.97,45.63,46.29,392735,0
+BWIN.US,D,20240904,000000,46.29,47.13,45.85,46.84,300729,0
+BWIN.US,D,20240905,000000,47.11,47.35,46.16,46.49,209721,0
+BWIN.US,D,20240906,000000,46.65,47.005,45.94,46,218668,0
+BWIN.US,D,20240909,000000,46.15,46.66,45.185,45.43,384195,0
+BWIN.US,D,20240910,000000,45.43,45.54,44.915,45.27,322297,0
+BWIN.US,D,20240911,000000,45.37,46.05,44.7025,45.8,268525,0
+BWIN.US,D,20240912,000000,46.14,47.04,46.14,46.7,282985,0
+BWIN.US,D,20240913,000000,47.27,48.29,47,48.22,238566,0
+BWIN.US,D,20240916,000000,48.31,49.6099,48.31,49.18,430362,0
+BWIN.US,D,20240917,000000,49.64,49.6499,48.42,49.06,548512,0
+BWIN.US,D,20240918,000000,49.06,50.56,48.63,50.36,634669,0
+BWIN.US,D,20240919,000000,50.9,51.67,49.62,50.78,382896,0
+BWIN.US,D,20240920,000000,51.1,51.65,48.58,48.71,969746,0
+BWIN.US,D,20240923,000000,48.99,49.56,47.72,47.75,451923,0
+BWIN.US,D,20240924,000000,47.43,49.24,47.22,49.18,530124,0
+BWIN.US,D,20240925,000000,49.18,50.57,48.49,49.74,505690,0
+BWIN.US,D,20240926,000000,49.9,50.68,49.7248,50.04,524523,0
+BWIN.US,D,20240927,000000,50.2,50.665,49.9,50.22,496475,0
+BWIN.US,D,20240930,000000,50.22,50.54,49.45,49.8,557304,0
+BWIN.US,D,20241001,000000,49.55,49.8,48.64,49.1,792618,0
+BWIN.US,D,20241002,000000,49.1,50.74,48.62,50.05,698768,0
+BWIN.US,D,20241003,000000,50,50.2,49.15,49.89,445621,0
+BWIN.US,D,20241004,000000,50.44,52.04,49.735,51.5,596657,0
+BWIN.US,D,20241007,000000,51.5,51.98,48.73,49.74,814786,0
+BWIN.US,D,20241008,000000,49.93,50.77,49.93,50.58,404915,0
+BWIN.US,D,20241009,000000,50.54,52.13,50.27,51.49,463381,0
+BWIN.US,D,20241010,000000,51.78,52.52,51.01,51.52,594665,0
+BWIN.US,D,20241011,000000,51.71,52.83,51.35,51.62,337329,0
+BWIN.US,D,20241014,000000,51.88,52.6,51.545,52.25,332987,0
+BWIN.US,D,20241015,000000,52.51,53.13,51.97,52.58,313980,0
+BWIN.US,D,20241016,000000,52.92,53.29,51.53,52.9,536534,0
+BWIN.US,D,20241017,000000,53.99,55.82,53.77,55.29,1166525,0
+BWIN.US,D,20241018,000000,55.35,55.7,54.04,54.78,780393,0
+BWIN.US,D,20241021,000000,54.78,54.78,52.7,53.4,709871,0
+BWIN.US,D,20241022,000000,53.09,53.48,52.14,52.14,365911,0
+BWIN.US,D,20241023,000000,52,52.42,51.34,51.87,483761,0
+BWIN.US,D,20241024,000000,51.95,52.42,51.36,51.475,433375,0
+BWIN.US,D,20241025,000000,51.77,52.09,50.12,50.24,618002,0
+BWIN.US,D,20241028,000000,50.83,51.44,50.33,50.48,526557,0
+BWIN.US,D,20241029,000000,50.29,50.8,49.9,50.49,641529,0
+BWIN.US,D,20241030,000000,50.39,51.55,46.31,47.19,2526615,0
+BWIN.US,D,20241031,000000,46.64,47.06,45.75,46.26,686822,0
+BWIN.US,D,20241101,000000,46.47,46.69,44.78,45.29,723426,0
+BWIN.US,D,20241104,000000,44.88,46.6398,44.88,46.17,1087273,0
+BWIN.US,D,20241105,000000,37.61,41.59,34.22,40.66,4929223,0
+BWIN.US,D,20241106,000000,42.53,44.97,42.0167,44.72,1556908,0
+BWIN.US,D,20241107,000000,44.55,45.33,43.8,45.2,686540,0
+BWIN.US,D,20241108,000000,45.5,46.31,44.7411,46.07,950591,0
+BWIN.US,D,20241111,000000,46.65,49.004,46.555,48.93,681864,0
+BWIN.US,D,20241112,000000,48.99,49.96,45.61,45.94,890682,0
+BWIN.US,D,20241113,000000,46.39,46.89,45.04,45.06,454396,0
+BWIN.US,D,20241114,000000,45.06,45.72,43.83,44.39,472132,0
+BWIN.US,D,20241115,000000,44.59,44.9,43.1115,43.93,468252,0
+BWIN.US,D,20241118,000000,44.09,44.565,42.985,43.96,289981,0
+BWIN.US,D,20241119,000000,43.5,44.54,42.985,44.22,660238,0
+BWIN.US,D,20241120,000000,44.23,45.52,43.49,45.47,406670,0
+BWIN.US,D,20241121,000000,45.81,47.155,45.33,46.77,525862,0
+BWIN.US,D,20241122,000000,46.69,48.2,46.48,47.83,351030,0
+BWIN.US,D,20241125,000000,48.08,48.9815,47.615,48.57,379006,0
+BWIN.US,D,20241126,000000,48.44,49.405,48.215,49.34,328372,0
+BWIN.US,D,20241127,000000,49.9,50.33,47.96,48.76,342734,0
+BWIN.US,D,20241129,000000,49.03,49.91,48.66,48.96,223301,0
+BWIN.US,D,20241202,000000,48.49,50.455,48.33,49.08,431579,0
+BWIN.US,D,20241203,000000,49.24,49.92,48.52,48.9,418400,0
+BWIN.US,D,20241204,000000,48.95,49.66,48.5,49.15,283012,0
+BWIN.US,D,20241205,000000,49.15,49.5,46.09,46.19,670317,0
+BWIN.US,D,20241206,000000,46.26,47.58,45.79,47.32,1254345,0
+BWIN.US,D,20241209,000000,47.53,47.75,44.54,44.83,803106,0
+BWIN.US,D,20241210,000000,44.37,44.55,42.7,42.91,959207,0
+BWIN.US,D,20241211,000000,42.35,43.27,41.14,42.86,1138149,0
+BWIN.US,D,20241212,000000,42.94,43.67,41.44,41.79,643594,0
+BWIN.US,D,20241213,000000,41.82,42.11,40.69,40.96,673045,0
+BWIN.US,D,20241216,000000,40.78,41.54,40.48,41.37,614931,0
+BWIN.US,D,20241217,000000,40.91,42.2,39.86,40.6,497035,0
+BWIN.US,D,20241218,000000,40.91,41.305,38.58,38.87,511956,0
+BWIN.US,D,20241219,000000,39.17,40.46,39.16,39.48,555144,0
+BWIN.US,D,20241220,000000,38.39,40.45,38.34,39.75,1039422,0
+BWIN.US,D,20241223,000000,39.55,39.55,38.33,38.93,384519,0
+BWIN.US,D,20241224,000000,38.96,39.31,38.47,39.27,175535,0
+BWIN.US,D,20241226,000000,39.01,39.68,38.58,39.62,292642,0
+BWIN.US,D,20241227,000000,39.53,39.765,38.27,38.84,355534,0
+BWIN.US,D,20241230,000000,38.56,38.885,37.79,38.37,349304,0
+BWIN.US,D,20241231,000000,38.5,39.03,38.21,38.76,548160,0
+BWIN.US,D,20250102,000000,38.94,39.435,37.17,37.27,634293,0
+BWIN.US,D,20250103,000000,38.14,38.3952,37.36,38.14,735413,0
+BWIN.US,D,20250106,000000,38.13,38.7,37.17,37.25,397702,0
+BWIN.US,D,20250107,000000,37.4,37.65,36.21,36.55,570500,0
+BWIN.US,D,20250108,000000,36.41,36.75,35.84,36.44,424126,0
+BWIN.US,D,20250110,000000,35.26,36.32,35.2411,35.72,688044,0
+BWIN.US,D,20250113,000000,35,36.5,34.78,36.41,744622,0
+BWIN.US,D,20250114,000000,36.5,38.26,35.73,37.83,520680,0
+BWIN.US,D,20250115,000000,38.96,39.7,38.86,39.6,814675,0
+BWIN.US,D,20250116,000000,39.53,40.88,39.53,40.87,429907,0
+BWIN.US,D,20250117,000000,41.06,41.73,40.89,41.23,566243,0
+BWIN.US,D,20250121,000000,41.59,42.255,41.2,41.3,817930,0
+BWIN.US,D,20250122,000000,41.1,41.83,41.1,41.55,412983,0
+BWIN.US,D,20250123,000000,41.37,41.83,40.505,40.78,522202,0
+BWIN.US,D,20250124,000000,40.38,41.22,40.38,40.48,436168,0
+BWIN.US,D,20250127,000000,40.25,42.22,40.25,41.81,547609,0
+BWIN.US,D,20250128,000000,41.91,42.09,41.18,41.38,453315,0
+BWIN.US,D,20250129,000000,41.34,41.795,40.67,41.23,401762,0
+BWIN.US,D,20250130,000000,41.71,41.85,41.095,41.51,302379,0
+BWIN.US,D,20250131,000000,41.24,41.7454,40.74,40.95,336444,0
+BWIN.US,D,20250203,000000,39.74,41.28,39.2,40.99,304256,0
+BWIN.US,D,20250204,000000,40.79,41.6,40.61,41.07,231003,0
+BWIN.US,D,20250205,000000,41.45,41.5782,40.8,41.52,269527,0
+BWIN.US,D,20250206,000000,41.82,42.17,40.94,41.11,336269,0
+BWIN.US,D,20250207,000000,41.15,42.65,40.86,42.26,359310,0
+BWIN.US,D,20250210,000000,42.45,42.45,41.16,41.65,319953,0
+BWIN.US,D,20250211,000000,41.43,42.165,40.4,40.47,462190,0
+BWIN.US,D,20250212,000000,39.63,40.11,39.29,40.01,326101,0
+BWIN.US,D,20250213,000000,40.36,41.76,39.36,41.6,635523,0
+BWIN.US,D,20250214,000000,41.63,42.15,40.59,41.69,541995,0
+BWIN.US,D,20250218,000000,42.07,43.8,40.44,41.06,434906,0
+BWIN.US,D,20250219,000000,40.73,41.105,40.21,40.85,245016,0
+BWIN.US,D,20250220,000000,40.71,41.02,39.605,40.25,380110,0
+BWIN.US,D,20250221,000000,40.79,41.27,38.935,39.18,348332,0
+BWIN.US,D,20250224,000000,39.44,39.9542,38.4986,39.3,419892,0
+BWIN.US,D,20250225,000000,39.6,40,38.765,39.86,560539,0
+BWIN.US,D,20250226,000000,39.5,41.24,38.84,40.61,1028035,0
+BWIN.US,D,20250227,000000,40.63,42.31,39.92,39.97,631879,0
+BWIN.US,D,20250228,000000,40.1,41.595,40.1,41.14,670547,0
+BWIN.US,D,20250303,000000,42.92,42.92,39,39.18,870565,0
+BWIN.US,D,20250304,000000,38.56,40.97,38.18,40.48,814712,0
+BWIN.US,D,20250305,000000,40.44,41.33,40.26,40.92,596044,0
+BWIN.US,D,20250306,000000,40.26,40.65,38.1,38.59,603844,0
+BWIN.US,D,20250307,000000,38.62,39.69,37.55,39.2,530717,0
+BWIN.US,D,20250310,000000,38.55,39.13,37.63,38.26,935978,0
+BWIN.US,D,20250311,000000,38.51,40.53,37.92,40.45,885316,0
+BWIN.US,D,20250312,000000,41.05,41.5,39.725,39.95,1055006,0
+BWIN.US,D,20250313,000000,39.63,40.39,38.78,38.79,493499,0
+BWIN.US,D,20250314,000000,39.22,40.12,38.95,39.97,340636,0
+BWIN.US,D,20250317,000000,39.53,40.87,39.53,40.56,301045,0
+BWIN.US,D,20250318,000000,40.27,41.71,39.91,41.49,513803,0
+BWIN.US,D,20250319,000000,41.48,43.51,39.95,43.29,720742,0
+BWIN.US,D,20250320,000000,42.82,43.61,41.8,43.12,626979,0
+BWIN.US,D,20250321,000000,43.01,44.23,42.7,43.89,1595362,0
+BWIN.US,D,20250324,000000,44.67,46.17,44.42,45.82,915400,0
+BWIN.US,D,20250325,000000,45.63,47.07,45.539,46.41,817183,0
+BWIN.US,D,20250326,000000,46.29,47.15,44.04,44.64,671859,0
+BWIN.US,D,20250327,000000,45.41,46.47,45.085,46.05,659748,0
+BWIN.US,D,20250328,000000,45.95,46.57,44.975,45.11,532374,0
+BWIN.US,D,20250331,000000,44.34,45.25,44,44.69,765112,0
+BWIN.US,D,20250401,000000,44.64,45.04,43.42,43.93,579188,0
+BWIN.US,D,20250402,000000,44.4,46.13,42.88,46.1,585407,0
+BWIN.US,D,20250403,000000,44.26,45.36,43.8451,45.15,852137,0
+BWIN.US,D,20250404,000000,43.6,45.21,42.09,42.97,1119432,0
+BWIN.US,D,20250407,000000,41.17,42.79,39.6,41.22,867401,0
+BWIN.US,D,20250408,000000,41.37,42.24,37.83,38.42,755204,0
+BWIN.US,D,20250409,000000,38.08,42.82,37.62,42.44,1154824,0
+BWIN.US,D,20250410,000000,41.47,43.745,40.08,41.725,753262,0
+BWIN.US,D,20250411,000000,41.69,43.1,40.325,42.46,409424,0
+BWIN.US,D,20250414,000000,43.24,43.76,42.28,43.43,427322,0
+BWIN.US,D,20250415,000000,43.58,44.48,42.63,43.05,490185,0
+BWIN.US,D,20250416,000000,42.67,43.47,42.2,42.77,265115,0
+BWIN.US,D,20250417,000000,42.82,43.52,42.13,42.13,405892,0
+BWIN.US,D,20250421,000000,41.79,42.12,39.25,40.33,464678,0
+BWIN.US,D,20250422,000000,41.34,42.45,40.1,41.77,292897,0
+BWIN.US,D,20250423,000000,42.98,44.08,41.52,42.7,396016,0
+BWIN.US,D,20250424,000000,42.61,43.19,42.24,43.07,359949,0
+BWIN.US,D,20250425,000000,42.57,42.83,40.63,41.96,418199,0
+BWIN.US,D,20250428,000000,42.21,43.015,41.33,42.23,655320,0
+BWIN.US,D,20250429,000000,42.05,42.95,41.13,42.09,684376,0
+BWIN.US,D,20250430,000000,41.39,41.77,40.12,41.62,385701,0
+BWIN.US,D,20250501,000000,41.77,42.75,40.7,40.75,579818,0
+BWIN.US,D,20250502,000000,40.845,42.135,40.845,41.89,571860,0
+BWIN.US,D,20250505,000000,42.09,42.28,40.63,40.71,623602,0
+BWIN.US,D,20250506,000000,40,41.31,39.765,40.91,670756,0
+BWIN.US,D,20250507,000000,38.45,40.115,38,39.19,948537,0
+BWIN.US,D,20250508,000000,39.5,40.19,38.65,39.39,678295,0
+BWIN.US,D,20250509,000000,39.18,39.8,38.645,38.82,391984,0
+BWIN.US,D,20250512,000000,38.58,39.69,38.315,39.37,613831,0
+BWIN.US,D,20250513,000000,38.87,40.11,38.38,38.5,647760,0
+BWIN.US,D,20250514,000000,38.64,38.64,37.3,38.3,707941,0
+BWIN.US,D,20250515,000000,38.3,40.08,37.95,39.8,596156,0
+BWIN.US,D,20250516,000000,39.61,40.4,38.8303,39.22,478357,0
+BWIN.US,D,20250519,000000,38.86,39.41,38.66,39.07,224351,0
+BWIN.US,D,20250520,000000,38.91,39.13,38.58,38.64,278403,0
+BWIN.US,D,20250521,000000,38.14,38.43,37.6,37.66,368639,0
+BWIN.US,D,20250522,000000,37.58,38.23,37.16,38.1,416501,0
+BWIN.US,D,20250523,000000,37.46,38.295,37.46,38,358783,0
+BWIN.US,D,20250527,000000,38.79,39.28,38.28,38.9,428699,0
+BWIN.US,D,20250528,000000,38.91,39.25,37.99,38.01,580485,0
+BWIN.US,D,20250529,000000,38.06,38.75,37.95,38.49,325975,0
+BWIN.US,D,20250530,000000,38.43,38.91,38.06,38.53,516258,0
+BWIN.US,D,20250602,000000,38.35,38.83,37.9,38.7,379670,0
+BWIN.US,D,20250603,000000,38.7,40.5,37.89,40.4,450585,0
+BWIN.US,D,20250604,000000,40.3,40.32,38.7,38.74,519133,0
+BWIN.US,D,20250605,000000,38.55,38.55,37.69,38.05,287040,0
+BWIN.US,D,20250606,000000,38.87,38.95,38.16,38.63,346412,0
+BWIN.US,D,20250609,000000,39,39.41,37.87,38.93,1021019,0
+BWIN.US,D,20250610,000000,38.87,38.9,37.94,38.44,709906,0
+BWIN.US,D,20250611,000000,38.57,39.66,37.96,39.6,1497243,0
+BWIN.US,D,20250612,000000,39.5,40.11,38.88,39.37,990919,0
+BWIN.US,D,20250613,000000,38.71,40.5299,38.71,39.12,675686,0
+BWIN.US,D,20250616,000000,39.11,39.885,38.61,38.71,681372,0
+BWIN.US,D,20250617,000000,38.22,38.785,37.6625,37.93,681335,0
+BWIN.US,D,20250618,000000,37.77,39.79,37.77,39.36,638183,0
+BWIN.US,D,20250620,000000,39.63,40.42,39.62,39.91,938173,0
+BWIN.US,D,20250623,000000,40,42.27,39.575,41.86,1521806,0
+BWIN.US,D,20250624,000000,42.01,45.16,41.89,44.54,2428714,0
+BWIN.US,D,20250625,000000,44.64,44.69,41.48,41.56,1528554,0
+BWIN.US,D,20250626,000000,41.37,42.36,41,42.35,700757,0
+BWIN.US,D,20250627,000000,42.61,42.98,41.905,42.7,1405478,0
+BWIN.US,D,20250630,000000,42.96,43.01,40.915,42.81,688177,0
+BWIN.US,D,20250701,000000,42.61,43.25,41.53,41.58,701854,0
+BWIN.US,D,20250702,000000,41.39,41.58,39.69,40.77,632778,0
+BWIN.US,D,20250703,000000,40.93,41.18,40.235,40.43,481779,0
+BWIN.US,D,20250707,000000,40.07,40.28,39.585,39.84,629036,0
+BWIN.US,D,20250708,000000,39.91,40.12,39.435,39.53,710087,0
+BWIN.US,D,20250709,000000,39.62,40.53,39.24,40.17,529522,0
+BWIN.US,D,20250710,000000,40.17,41.28,39.7,41.24,400912,0
+BWIN.US,D,20250711,000000,40.98,41.26,40.375,40.76,460247,0
+BWIN.US,D,20250714,000000,40.55,41.73,40.1001,41.27,526506,0
+BWIN.US,D,20250715,000000,41.34,42,40.8,41.16,507075,0
+BWIN.US,D,20250716,000000,41.23,42.68,41.08,42.66,739914,0
+BWIN.US,D,20250717,000000,42.66,43.585,42.265,42.99,539032,0
+BWIN.US,D,20250718,000000,43.45,43.64,40.68,41.84,800998,0
+BWIN.US,D,20250721,000000,41.79,42.34,40.56,40.58,412727,0
+BWIN.US,D,20250722,000000,40.61,41.05,39.88,40.82,651025,0
+BWIN.US,D,20250723,000000,41.2,41.6,40.65,41.23,422342,0
+BWIN.US,D,20250724,000000,41.09,41.155,40.15,40.27,361211,0
+BWIN.US,D,20250725,000000,40.82,41.625,40.55,40.64,464225,0
+BWIN.US,D,20250728,000000,40.73,40.95,39.67,39.83,511998,0
+BWIN.US,D,20250729,000000,40.14,40.215,36.765,37.36,1288517,0
+BWIN.US,D,20250730,000000,37.55,37.83,36.55,36.79,584371,0
+BWIN.US,D,20250731,000000,36.73,37.44,36.46,36.84,671288,0
+BWIN.US,D,20250801,000000,36.15,36.16,35,35.31,748592,0
+BWIN.US,D,20250804,000000,35.46,36.165,35.0942,36.01,660573,0
+BWIN.US,D,20250805,000000,36.37,36.78,35.965,36.46,735958,0
+BWIN.US,D,20250806,000000,33.63,34.505,29.99,30.385,2787681,0
+BWIN.US,D,20250807,000000,30.34,30.76,28.66,30.72,1774575,0
+BWIN.US,D,20250808,000000,31.29,32.52,30.58,32.27,1866565,0
+BWIN.US,D,20250811,000000,32.25,32.9,31.52,31.58,1482366,0
+BWIN.US,D,20250812,000000,31.96,32.88,31.58,32.77,1192914,0
+BWIN.US,D,20250813,000000,32.72,34.309,32.55,34.19,1273796,0
+BWIN.US,D,20250814,000000,33.78,33.92,32.98,33.19,2024325,0
+BWIN.US,D,20250815,000000,33.38,33.955,32.67,32.84,1329941,0
+BWIN.US,D,20250818,000000,32.79,33.465,32.655,32.69,606227,0
+BWIN.US,D,20250819,000000,32.77,33.41,32.35,33.32,634452,0
+BWIN.US,D,20250820,000000,33.38,33.81,33.15,33.61,488622,0
+BWIN.US,D,20250821,000000,33.27,34.22,33.07,34.11,726280,0
+BWIN.US,D,20250822,000000,34.28,34.79,33.3,33.57,693316,0
+BWIN.US,D,20250825,000000,33.5,33.83,33.08,33.33,626387,0
+BWIN.US,D,20250826,000000,33.3,33.49,32.602,32.82,684760,0
+BWIN.US,D,20250827,000000,32.7,33,32.07,32.09,549265,0
+BWIN.US,D,20250828,000000,32.06,32.09,31.42,31.61,882896,0
+BWIN.US,D,20250829,000000,31.85,32.52,31.63,31.67,676866,0
+BWIN.US,D,20250902,000000,31.32,32.255,30.96,31.62,947257,0
+BWIN.US,D,20250903,000000,31.46,31.79,30.15,30.21,682672,0
+BWIN.US,D,20250904,000000,30.21,31.47,29.8012,31.28,732250,0
+BWIN.US,D,20250905,000000,31.52,31.94,31.19,31.85,806804,0
+BWIN.US,D,20250908,000000,31.88,32.38,31.45,32.37,614636,0
+BWIN.US,D,20250909,000000,32.34,32.34,31.24,31.35,964419,0
+BWIN.US,D,20250910,000000,31.16,31.52,30.21,30.37,747128,0
+BWIN.US,D,20250911,000000,30.58,31.75,30.415,31.05,983765,0
+BWIN.US,D,20250912,000000,30.86,32.075,30.53,31.09,707252,0
+BWIN.US,D,20250915,000000,31.22,31.59,29.58,30.08,1026622,0
+BWIN.US,D,20250916,000000,30.08,31.59,29.885,31.31,1090354,0
+BWIN.US,D,20250917,000000,31.47,32.16,31.15,31.48,918188,0
+BWIN.US,D,20250918,000000,31.45,31.96,31.17,31.5,614842,0
+BWIN.US,D,20250919,000000,32.14,32.14,30.55,30.56,1032342,0
+BWIN.US,D,20250922,000000,30.51,30.82,29.96,30.68,506231,0
+BWIN.US,D,20250923,000000,30.96,31.145,29.82,29.83,553193,0
+BWIN.US,D,20250924,000000,29.72,30.1,29.1,29.12,855917,0
+BWIN.US,D,20250925,000000,28.87,29.3,28.275,28.57,870820,0
+BWIN.US,D,20250926,000000,28.63,29.02,28.44,28.62,598722,0
+BWIN.US,D,20250929,000000,28.55,28.75,27.72,27.9,641543,0
+BWIN.US,D,20250930,000000,27.88,28.68,27.5313,28.21,873150,0
+BWIN.US,D,20251001,000000,28.02,28.19,27.11,27.12,879337,0
+BWIN.US,D,20251002,000000,26.92,27.86,26.33,27.86,643529,0
+BWIN.US,D,20251003,000000,28.01,28.84,27.871,28.8,810292,0
+BWIN.US,D,20251006,000000,28.78,28.9909,27.54,27.64,778078,0
+BWIN.US,D,20251007,000000,27.73,29.015,27.73,28.96,1081007,0
+BWIN.US,D,20251008,000000,29.18,29.83,28.72,28.95,881161,0
+BWIN.US,D,20251009,000000,28.95,29.3,28.455,29.05,492914,0
+BWIN.US,D,20251010,000000,29.23,29.23,28.5985,28.73,693192,0
+BWIN.US,D,20251013,000000,28.17,28.56,26.99,27.08,1258613,0
+BWIN.US,D,20251014,000000,26.95,27.8,26.815,27.19,761098,0
+BWIN.US,D,20251015,000000,27.04,27.3,26.27,26.3,638835,0
+BWIN.US,D,20251016,000000,26.03,26.65,23.69,23.73,1316219,0
+BWIN.US,D,20251017,000000,23.77,24.085,23.05,23.13,1057936,0
+BWIN.US,D,20251020,000000,23.29,23.56,22.6,22.8,1056058,0
+BWIN.US,D,20251021,000000,22.8,23.765,22.4364,23.53,1590764,0
+BWIN.US,D,20251022,000000,23.26,23.65,22.145,23.56,985519,0
+BWIN.US,D,20251023,000000,23.69,24.5025,23.28,24.42,1004982,0
+BWIN.US,D,20251024,000000,24.57,24.58,23.44,23.47,621239,0
+BWIN.US,D,20251027,000000,23.48,24.175,23.23,24,896991,0
+BWIN.US,D,20251028,000000,23.75,23.8,23.28,23.35,751360,0
+BWIN.US,D,20251029,000000,23.09,23.21,22.48,22.57,861518,0
+BWIN.US,D,20251030,000000,22.56,22.91,21.295,21.49,1439592,0
+BWIN.US,D,20251031,000000,21.36,22.23,21.2593,22.1,879671,0
+BWIN.US,D,20251103,000000,22.07,22.41,21.63,22.41,1013465,0
+BWIN.US,D,20251104,000000,22.55,23.07,22.2,23.01,1265931,0
+BWIN.US,D,20251105,000000,24.4,25.6,23.8,25.32,1547436,0
+BWIN.US,D,20251106,000000,25.26,25.87,24.575,25.79,1486615,0
+BWIN.US,D,20251107,000000,26.02,26.88,25.81,26.87,1471455,0
+BWIN.US,D,20251110,000000,26.54,27.62,26.31,26.48,1609401,0
+BWIN.US,D,20251111,000000,26.96,27.435,26.46,27.43,984954,0
+BWIN.US,D,20251112,000000,27.43,28.24,27.34,27.83,1423714,0
+BWIN.US,D,20251113,000000,27.64,28.51,27.58,27.8,1442924,0
+BWIN.US,D,20251114,000000,27.54,27.875,26.82,27.38,821428,0
+BWIN.US,D,20251117,000000,27.4,28.02,26.72,27.97,1155559,0
+BWIN.US,D,20251118,000000,27.9,28.12,26.37,26.76,1267579,0
+BWIN.US,D,20251119,000000,26.89,26.985,26.04,26.74,665174,0
+BWIN.US,D,20251120,000000,26.99,27.46,26.55,26.86,545638,0
+BWIN.US,D,20251121,000000,26.86,28.37,26.63,27.81,625423,0
+BWIN.US,D,20251124,000000,27.71,27.845,27.18,27.43,487274,0
+BWIN.US,D,20251125,000000,27.44,28.22,27.36,27.49,581222,0
+BWIN.US,D,20251126,000000,27.49,28.165,26.91,27.73,560112,0
+BWIN.US,D,20251128,000000,27.8,28.57,27.6,28.51,309670,0
+BWIN.US,D,20251201,000000,28.09,28.8,27.84,27.95,550604,0
+BWIN.US,D,20251202,000000,28.06,28.24,26.2,26.38,1051403,0
+BWIN.US,D,20251203,000000,26.4,26.99,24.52,25.99,4168518,0
+BWIN.US,D,20251204,000000,26.01,26.175,25.04,25.9,2057067,0
+BWIN.US,D,20251205,000000,25.96,25.96,24.4,25.05,1709723,0
+BWIN.US,D,20251208,000000,24.97,26,22.71,22.78,1452678,0
+BWIN.US,D,20251209,000000,22.66,23.49,22.17,22.21,1336663,0
+BWIN.US,D,20251210,000000,22.01,22.708,21.775,22.31,1350879,0
+BWIN.US,D,20251211,000000,22.51,24.06,22.47,23.3,1171167,0
+BWIN.US,D,20251212,000000,24.24,24.9,23.66,24.08,1190423,0
+BWIN.US,D,20251215,000000,24.76,24.91,23.63,23.67,1073358,0
+BWIN.US,D,20251216,000000,23.61,24.22,22.13,22.34,1292315,0
+BWIN.US,D,20251217,000000,22.24,22.84,21.9178,22.77,1116779,0
+BWIN.US,D,20251218,000000,22.85,24.09,22.675,23.88,995240,0
+BWIN.US,D,20251219,000000,23.48,24.09,23.12,23.69,1461412,0
+BWIN.US,D,20251222,000000,23.8,24.68,23.2317,23.89,1753545,0
+BWIN.US,D,20251223,000000,23.83,24.11,23.505,24.1,564876,0
+BWIN.US,D,20251224,000000,24.23,25.26,23.8735,25.15,615312,0
+BWIN.US,D,20251226,000000,25.03,25.67,24.6038,25.6,837075,0
+BWIN.US,D,20251229,000000,25.71,26,25.305,25.84,829581,0
+BWIN.US,D,20251230,000000,25.85,26.25,25.19,25.45,639511,0
+BWIN.US,D,20251231,000000,25.42,25.61,24,24.03,1116690,0
+BWIN.US,D,20260102,000000,24.03,24.9999,23.44,23.78,935915,0
+BWIN.US,D,20260105,000000,23.86,25.4,23.3501,25.04,921356,0
+BWIN.US,D,20260106,000000,25.03,25.19,23.73,24.93,1269483,0
+BWIN.US,D,20260107,000000,24.97,25.21,23.8,24.86,1666079,0
+BWIN.US,D,20260108,000000,25.15,26.78,25.01,26.21,1792608,0
+BWIN.US,D,20260109,000000,26.34,26.7244,25.91,26.04,1064560,0
+BWIN.US,D,20260112,000000,25.92,26.12,25.35,25.81,884126,0
+BWIN.US,D,20260113,000000,25.98,26.12,24.66,25.48,1515816,0
+BWIN.US,D,20260114,000000,25.39,26.62,25.39,26.59,1339051,0
+BWIN.US,D,20260115,000000,26.25,27.01,25.96,26.17,867046,0
+BWIN.US,D,20260116,000000,26,26.75,25.075,26.64,1109945,0
+BWIN.US,D,20260120,000000,26.48,26.81,25.935,26.26,833382,0
+BWIN.US,D,20260121,000000,26.55,26.705,24.89,26.21,1872589,0
+BWIN.US,D,20260122,000000,26.18,26.815,26.06,26.33,791002,0
+BWIN.US,D,20260123,000000,26.3,26.49,25,25.13,1090969,0
+BWIN.US,D,20260126,000000,25.37,25.85,24.95,25.84,998217,0
+BWIN.US,D,20260127,000000,25.31,25.59,23.53,24.04,1705166,0
+BWIN.US,D,20260128,000000,24.04,24.97,22.68,22.82,1561805,0
+BWIN.US,D,20260129,000000,22.98,23.89,22.33,22.83,1243673,0
+BWIN.US,D,20260130,000000,22.83,23.15,21.86,21.92,1066597,0
+BWIN.US,D,20260202,000000,21.92,22.915,20.57,20.59,1537775,0
+BWIN.US,D,20260203,000000,20.31,21.42,19.88,20.5,1932125,0
+BWIN.US,D,20260204,000000,20.62,21.43,20.23,20.62,1571908,0
+BWIN.US,D,20260205,000000,20.62,21.09,18.63,18.76,1449038,0
+BWIN.US,D,20260206,000000,19.07,20.19,19.02,19.57,2701657,0
+BWIN.US,D,20260209,000000,19.47,19.915,17.66,17.69,1876661,0
+BWIN.US,D,20260210,000000,17.55,18.28,16.81,17,2196867,0
+BWIN.US,D,20260211,000000,16.95,17.1,16.075,16.51,2822130,0
+BWIN.US,D,20260212,000000,16.6,16.98,15.88,16.76,1507676,0
+BWIN.US,D,20260213,000000,16.66,16.88,16.03,16.5,1391665,0
+BWIN.US,D,20260217,000000,16.58,17.62,16.28,17.31,1496307,0
+BWIN.US,D,20260218,000000,17.37,17.71,16.905,16.915,1125775,0
diff --git a/daily/us/nasdaq stocks/1/bynd.us.txt b/daily/us/nasdaq stocks/1/bynd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..92bba25fd32e8a521936f468c4959702837cf1e5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bynd.us.txt	
@@ -0,0 +1,1710 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BYND.US,D,20190502,000000,46,72.95,45,65.75,23118966,0
+BYND.US,D,20190503,000000,72,74,65.66,66.79,13139367,0
+BYND.US,D,20190506,000000,62.73,74.84,62.5,74.79,8746178,0
+BYND.US,D,20190507,000000,77.14,85.45,75,79.17,16532102,0
+BYND.US,D,20190508,000000,83.61,85.38,70.785,72.25,14711809,0
+BYND.US,D,20190509,000000,70.5,73.2,67.1,68.27,6284516,0
+BYND.US,D,20190510,000000,69.09,69.3323,61.6,66.22,4888033,0
+BYND.US,D,20190513,000000,65.46,71.96,63.36,69.5,4784517,0
+BYND.US,D,20190514,000000,72.48,80.75,71.12,79.68,7079600,0
+BYND.US,D,20190515,000000,79,93,74.55,86.92,18356209,0
+BYND.US,D,20190516,000000,90.1,96.7845,89.51,92.92,13900335,0
+BYND.US,D,20190517,000000,92.46,96.68,85.71,89.35,10724060,0
+BYND.US,D,20190520,000000,88.9,90.96,83.13,86.09,5189713,0
+BYND.US,D,20190521,000000,88.03,88.75,76.76,77.5,9065090,0
+BYND.US,D,20190522,000000,77.38,81.74,77,77.63,3898382,0
+BYND.US,D,20190523,000000,79.4,83.8,78.1227,82.1,4331336,0
+BYND.US,D,20190524,000000,83.92,85.5,79.51,79.67,2909494,0
+BYND.US,D,20190528,000000,83.98,88.83,83.7,86,6604012,0
+BYND.US,D,20190529,000000,90.05,97.65,87.32,97.5,8371994,0
+BYND.US,D,20190530,000000,101.897,105.25,94.03,98.59,12359807,0
+BYND.US,D,20190531,000000,100,104.55,97.26,104.12,7733863,0
+BYND.US,D,20190603,000000,104.14,108.67,95.662,96.16,8027710,0
+BYND.US,D,20190604,000000,101.25,103.5,97.82,103.41,5484873,0
+BYND.US,D,20190605,000000,105.5,105.5,99.64,102.6,4283474,0
+BYND.US,D,20190606,000000,102,102.25,98.85,99.5,6483991,0
+BYND.US,D,20190607,000000,130,149.46,120.76,138.65,23916747,0
+BYND.US,D,20190610,000000,155.7,186.43,147,168.1,24986035,0
+BYND.US,D,20190611,000000,145.25,150,125.23,126.04,15515979,0
+BYND.US,D,20190612,000000,133.99,150.45,131.563,141.97,16918631,0
+BYND.US,D,20190613,000000,141.52,146.45,134.25,141.39,9474562,0
+BYND.US,D,20190614,000000,142.01,157.9,141.8,151.48,14964553,0
+BYND.US,D,20190617,000000,163.18,171.19,160.611,169.96,14626683,0
+BYND.US,D,20190618,000000,200,201.88,160.7,169.89,23966910,0
+BYND.US,D,20190619,000000,171.37,174.45,162.25,169.28,9451961,0
+BYND.US,D,20190620,000000,173,174,163.3,165.17,6660492,0
+BYND.US,D,20190621,000000,153.54,161.79,150,154.13,7474586,0
+BYND.US,D,20190624,000000,151.88,152.7,138,140.99,6538497,0
+BYND.US,D,20190625,000000,138.5,150.69,138.343,150.6,6682929,0
+BYND.US,D,20190626,000000,160.1,162.25,153.02,160.48,6378629,0
+BYND.US,D,20190627,000000,157.31,164.79,155.45,162.91,5731421,0
+BYND.US,D,20190628,000000,165.3,168.8,159.55,160.68,7315297,0
+BYND.US,D,20190701,000000,161.49,162.45,152,152.58,4449296,0
+BYND.US,D,20190702,000000,153,153.7,147.02,149.71,3274872,0
+BYND.US,D,20190703,000000,151,154,148.7,151.5,2261049,0
+BYND.US,D,20190705,000000,150,153.79,148.056,152.63,2040339,0
+BYND.US,D,20190708,000000,152.49,158.93,152,156.67,3615535,0
+BYND.US,D,20190709,000000,158.73,159.59,154.51,157.82,2607748,0
+BYND.US,D,20190710,000000,159.48,163.88,158,163.51,3982862,0
+BYND.US,D,20190711,000000,165,174.24,163.55,174.2,5469460,0
+BYND.US,D,20190712,000000,172.37,172.4,164.75,166.81,4659902,0
+BYND.US,D,20190715,000000,168.16,170.7,166,166.53,2652904,0
+BYND.US,D,20190716,000000,168.45,174.673,167.01,172.59,3969125,0
+BYND.US,D,20190717,000000,173.08,173.43,168.106,169.64,2437299,0
+BYND.US,D,20190718,000000,169.4,172.45,167.81,170.34,1697334,0
+BYND.US,D,20190719,000000,172,178.55,170.77,176.79,4256226,0
+BYND.US,D,20190722,000000,178.5,200.8,177.76,194.2,11395384,0
+BYND.US,D,20190723,000000,199.6,208.48,191.78,195.48,10669204,0
+BYND.US,D,20190724,000000,201,205.5,197.21,202.92,7168721,0
+BYND.US,D,20190725,000000,207,222.89,205.45,222.86,10015777,0
+BYND.US,D,20190726,000000,235.56,239.71,215.5,234.9,16531267,0
+BYND.US,D,20190729,000000,228.9,233.87,201,222.13,16046964,0
+BYND.US,D,20190730,000000,186.34,216.9,183.5,194.76,19060399,0
+BYND.US,D,20190731,000000,195.76,207,193.5,196.51,11930614,0
+BYND.US,D,20190801,000000,175.14,183.99,172,176.04,15083506,0
+BYND.US,D,20190802,000000,177.6,181.91,175.05,177.11,5806924,0
+BYND.US,D,20190805,000000,173.1,178.23,170.99,175.94,5665541,0
+BYND.US,D,20190806,000000,180.10,181.7499,160.62,161.24,8407653,0
+BYND.US,D,20190807,000000,164,167.445,160.55,167,5857961,0
+BYND.US,D,20190808,000000,168.57,168.68,158,162.7,5106005,0
+BYND.US,D,20190809,000000,162.54,166.3,162.05,164.37,2756441,0
+BYND.US,D,20190812,000000,164.53,172.175,162.5,169.11,3973805,0
+BYND.US,D,20190813,000000,169.01,171.98,165.58,167.29,3053719,0
+BYND.US,D,20190814,000000,165.75,166.745,161.06,162.9,2246577,0
+BYND.US,D,20190815,000000,163.299,164.14,137.11,144.2,9638551,0
+BYND.US,D,20190816,000000,144.21,148.54,136.27,144.77,5920368,0
+BYND.US,D,20190819,000000,147.39,148.5,140.77,144.51,3855497,0
+BYND.US,D,20190820,000000,155,158.2,151.53,153.97,7059305,0
+BYND.US,D,20190821,000000,155.75,155.75,149.134,151.95,3665421,0
+BYND.US,D,20190822,000000,151.04,152.21,146.1,150.99,2930745,0
+BYND.US,D,20190823,000000,150,151.64,146.26,146.85,2224600,0
+BYND.US,D,20190826,000000,153.8,155.4,150.3,155.13,3661081,0
+BYND.US,D,20190827,000000,159.28,161.425,155.3,157.02,4435781,0
+BYND.US,D,20190828,000000,158.28,162.5,155.4,160.31,3719157,0
+BYND.US,D,20190829,000000,161.75,166.72,159,165.48,3771089,0
+BYND.US,D,20190830,000000,168.67,172.29,166.7,167.63,4151727,0
+BYND.US,D,20190903,000000,167.63,169.31,162.21,163.15,2435860,0
+BYND.US,D,20190904,000000,165.36,165.5,161.644,163.68,2148407,0
+BYND.US,D,20190905,000000,162.05,167.15,160.52,160.97,2300264,0
+BYND.US,D,20190906,000000,155.84,157.625,151.68,154.99,3560562,0
+BYND.US,D,20190909,000000,153.21,153.926,147.254,149.53,3097896,0
+BYND.US,D,20190910,000000,147,147.5,142.98,146.9,1885606,0
+BYND.US,D,20190911,000000,147.23,152.8,147.01,151.81,1869493,0
+BYND.US,D,20190912,000000,151.6,154.41,149.14,152.96,1520062,0
+BYND.US,D,20190913,000000,155.29,156.93,153.577,155.98,1810284,0
+BYND.US,D,20190916,000000,155.84,159.85,154.55,158.97,1766779,0
+BYND.US,D,20190917,000000,160,161.49,158.9,160.31,1576523,0
+BYND.US,D,20190918,000000,160.01,160.49,149,153.99,3041950,0
+BYND.US,D,20190919,000000,156.84,157.1,152.5,154.92,1579781,0
+BYND.US,D,20190920,000000,154.97,156.56,153.44,155.26,1300897,0
+BYND.US,D,20190923,000000,152.66,154.27,146.29,148.22,2400202,0
+BYND.US,D,20190924,000000,146.74,147,139.07,142.99,2329882,0
+BYND.US,D,20190925,000000,139.3,142.9,133.08,138.32,2534585,0
+BYND.US,D,20190926,000000,160.51,160.6,148.6,154.34,8096727,0
+BYND.US,D,20190927,000000,151,153.81,148.9,151.66,1994438,0
+BYND.US,D,20190930,000000,150.69,151,145.68,148.62,1674602,0
+BYND.US,D,20191001,000000,148.65,149.4,143.7,146.42,1493329,0
+BYND.US,D,20191002,000000,144.96,145.25,141.1,143.3,1545244,0
+BYND.US,D,20191003,000000,142.06,146.925,141.32,145.44,1161546,0
+BYND.US,D,20191004,000000,146.06,147.17,144.27,145.72,1378473,0
+BYND.US,D,20191007,000000,144.5,145.17,142.03,145.06,1330685,0
+BYND.US,D,20191008,000000,143,143.94,140.18,142.73,1124273,0
+BYND.US,D,20191009,000000,143.26,143.702,137.56,139.35,1492455,0
+BYND.US,D,20191010,000000,138.5,138.95,134.91,136,1741585,0
+BYND.US,D,20191011,000000,136.01,136.85,130.64,131.39,2451023,0
+BYND.US,D,20191014,000000,128.45,128.46,124.63,126.31,2130908,0
+BYND.US,D,20191015,000000,124.27,125.4,120.53,122.05,2639299,0
+BYND.US,D,20191016,000000,122,126.49,121.777,123.92,1971860,0
+BYND.US,D,20191017,000000,123.99,124.58,116.86,117.35,2856541,0
+BYND.US,D,20191018,000000,115,115.39,107.91,109.99,3834053,0
+BYND.US,D,20191021,000000,113.6,113.609,106.01,110.13,3590967,0
+BYND.US,D,20191022,000000,110,112.88,105.55,106.4,2337819,0
+BYND.US,D,20191023,000000,102.7,105.67,97.25,97.9,4764828,0
+BYND.US,D,20191024,000000,96.5,103.77,96.15,101.7,4707811,0
+BYND.US,D,20191025,000000,101.77,102,97.7394,100.81,3312802,0
+BYND.US,D,20191028,000000,101,108.17,97.85,105.41,9280456,0
+BYND.US,D,20191029,000000,82.96,88.88,80.1,81.99,32852428,0
+BYND.US,D,20191030,000000,84.35,90,83,88.89,14633109,0
+BYND.US,D,20191031,000000,90.44,90.44,83.63,84.45,7049880,0
+BYND.US,D,20191101,000000,84.37,85.29,81.83,82,5220503,0
+BYND.US,D,20191104,000000,83.4,83.44,79.63,79.79,4758308,0
+BYND.US,D,20191105,000000,83.25,84.97,81.39,81.45,8346245,0
+BYND.US,D,20191106,000000,82.04,83.51,80.5,80.73,3672013,0
+BYND.US,D,20191107,000000,81.1,81.19,77.22,78.99,6171218,0
+BYND.US,D,20191108,000000,79.25,80.79,78.67,79.95,2846936,0
+BYND.US,D,20191111,000000,79.88,79.965,75.6469,76.79,5034836,0
+BYND.US,D,20191112,000000,76.75,79.47,73.85,78.27,6289421,0
+BYND.US,D,20191113,000000,78,80.18,77,79.015,3888707,0
+BYND.US,D,20191114,000000,81.34,83.38,79.64,80.43,5544708,0
+BYND.US,D,20191115,000000,81.04,83.14,79.06,80.81,4099928,0
+BYND.US,D,20191118,000000,81.22,81.22,78.55,79.72,2938011,0
+BYND.US,D,20191119,000000,79.75,80,76.55,77.35,2975011,0
+BYND.US,D,20191120,000000,76.89,78.57,76.23,78.12,2210245,0
+BYND.US,D,20191121,000000,78.3,80.175,77.18,78.62,2643671,0
+BYND.US,D,20191122,000000,78.55,78.9,76.55,77.34,2378822,0
+BYND.US,D,20191125,000000,78.04,78.8,76.05,77.28,3946560,0
+BYND.US,D,20191126,000000,77.52,79.73,76.7,79.43,3318089,0
+BYND.US,D,20191127,000000,79.96,83.6512,79.75,81.66,5099884,0
+BYND.US,D,20191129,000000,82.08,84.9,81.83,82.96,3694658,0
+BYND.US,D,20191202,000000,83.3,83.6436,77.03,79.27,5984964,0
+BYND.US,D,20191203,000000,77.51,77.6804,75.4,76.16,5269332,0
+BYND.US,D,20191204,000000,76.75,77.05,73.51,73.89,5168416,0
+BYND.US,D,20191205,000000,73.59,76.03,71.3008,73.66,5684212,0
+BYND.US,D,20191206,000000,74,76.3,73.25,76.22,3565716,0
+BYND.US,D,20191209,000000,76.16,76.274,73.63,74.05,3031159,0
+BYND.US,D,20191210,000000,73.45,75.08,73.4,74.65,2453789,0
+BYND.US,D,20191211,000000,74.79,76.95,74.46,75.9,3322133,0
+BYND.US,D,20191212,000000,75.91,76.88,74.27,75.23,2607996,0
+BYND.US,D,20191213,000000,75.36,76.39,74.85,75.02,1772696,0
+BYND.US,D,20191216,000000,75,75.01,71.6463,73.6,4873254,0
+BYND.US,D,20191217,000000,73.17,77.2102,73.17,76.33,4611600,0
+BYND.US,D,20191218,000000,76.55,77.8802,75.44,77.3,3742731,0
+BYND.US,D,20191219,000000,77.79,80.02,76.82,77.36,4777236,0
+BYND.US,D,20191220,000000,76.88,77,75.07,76.84,5969552,0
+BYND.US,D,20191223,000000,76.88,78.46,76.63,77.74,2864187,0
+BYND.US,D,20191224,000000,78.02,79.28,76.9392,77.73,2016388,0
+BYND.US,D,20191226,000000,78.25,78.579,76.0501,76.4,2959202,0
+BYND.US,D,20191227,000000,76.73,77.42,75.14,75.64,2737628,0
+BYND.US,D,20191230,000000,75.76,75.95,73.6,74.15,2549658,0
+BYND.US,D,20191231,000000,73.55,75.73,73.22,75.6,2004081,0
+BYND.US,D,20200102,000000,76.23,77.2,75.26,75.64,2223755,0
+BYND.US,D,20200103,000000,75.12,76.2,74.3136,75.41,1629314,0
+BYND.US,D,20200106,000000,74.97,75.75,73.83,74.59,2328628,0
+BYND.US,D,20200107,000000,75,84.88,75,83.89,12172435,0
+BYND.US,D,20200108,000000,86,88.27,81.16,81.48,18235633,0
+BYND.US,D,20200109,000000,82.98,90.3994,81.35,90.25,17130348,0
+BYND.US,D,20200110,000000,91.8235,97.9,90.25,96.07,22571699,0
+BYND.US,D,20200113,000000,99.71,115.5,98.8,114.34,29836220,0
+BYND.US,D,20200114,000000,124.73,135.23,114.28,117.05,50768044,0
+BYND.US,D,20200115,000000,110.79,115.25,106.11,107.08,23034968,0
+BYND.US,D,20200116,000000,111.27,114.4,107.25,110.4,15080519,0
+BYND.US,D,20200117,000000,110.84,113.11,107.43,109.12,10445474,0
+BYND.US,D,20200121,000000,113,129.55,111.12,129.18,29423969,0
+BYND.US,D,20200122,000000,126.93,134.7,119.01,122.4,25189110,0
+BYND.US,D,20200123,000000,119.75,120.99,112.88,118.64,12073827,0
+BYND.US,D,20200124,000000,123.81,126.74,116.42,119.49,13241545,0
+BYND.US,D,20200127,000000,119.8,129.83,119.6,124.75,18454187,0
+BYND.US,D,20200128,000000,124.43,127.885,117.26,120.12,12237584,0
+BYND.US,D,20200129,000000,123.74,123.8,113.63,114.88,13028726,0
+BYND.US,D,20200130,000000,115.4,118.47,114.49,117.29,6708374,0
+BYND.US,D,20200131,000000,117.43,118.15,108.03,110.42,8055241,0
+BYND.US,D,20200203,000000,111.81,112.7,102.43,106,11109948,0
+BYND.US,D,20200204,000000,106.77,114.15,106.5,110.43,8532855,0
+BYND.US,D,20200205,000000,113.5,113.99,108.96,110.17,5428389,0
+BYND.US,D,20200206,000000,111.997,113.005,109.55,111.89,4170432,0
+BYND.US,D,20200207,000000,111.98,120.52,111.3,116.44,12762168,0
+BYND.US,D,20200210,000000,118.49,122.5,116.1,119.73,10574178,0
+BYND.US,D,20200211,000000,120.46,123.1,116.1,117.14,7971117,0
+BYND.US,D,20200212,000000,117.28,119.5,113.77,114.73,6242452,0
+BYND.US,D,20200213,000000,114.79,117,111,112.01,7911186,0
+BYND.US,D,20200214,000000,113,117.47,112.31,116.22,6969187,0
+BYND.US,D,20200218,000000,118,123.7,117.577,122.03,8660971,0
+BYND.US,D,20200219,000000,124.07,129,122.1,126.1,8705669,0
+BYND.US,D,20200220,000000,126.08,126.1,115.14,120.58,8376536,0
+BYND.US,D,20200221,000000,120.62,122,116.03,117.45,5578304,0
+BYND.US,D,20200224,000000,110,114.8,109.05,113.96,5926473,0
+BYND.US,D,20200225,000000,115.12,116.8,108.14,109.92,5461206,0
+BYND.US,D,20200226,000000,115.33,118.2,111.55,112.51,7260913,0
+BYND.US,D,20200227,000000,110.34,111.5,103.5,106.14,7833633,0
+BYND.US,D,20200228,000000,88,91.77,85,89.65,13231154,0
+BYND.US,D,20200302,000000,95,96.8,90.3,96.1,7240451,0
+BYND.US,D,20200303,000000,101.6,101.669,94.63,95.43,9611924,0
+BYND.US,D,20200304,000000,99.02,101.93,97.7,101.89,6576845,0
+BYND.US,D,20200305,000000,99.24,100.25,95.07,95.87,4337393,0
+BYND.US,D,20200306,000000,92.9,96.44,91.6,96.09,4210292,0
+BYND.US,D,20200309,000000,85.5,91.65,82.22,87.96,5221223,0
+BYND.US,D,20200310,000000,92.05,92.8899,85.61,90.98,4388306,0
+BYND.US,D,20200311,000000,87.87,89.52,81.3255,82.64,4215048,0
+BYND.US,D,20200312,000000,72.5,76.11,68.85,74,7098971,0
+BYND.US,D,20200313,000000,76.01,79.4466,68.61,73.06,5493986,0
+BYND.US,D,20200316,000000,63.82,66.19,60.14,61.55,5988728,0
+BYND.US,D,20200317,000000,61.56,65.89,57.76,60.32,5631525,0
+BYND.US,D,20200318,000000,56.15,58.308,51,54.02,4744602,0
+BYND.US,D,20200319,000000,52.05,58.8,48.18,57.33,5759843,0
+BYND.US,D,20200320,000000,59.61,63.4777,54.1495,57.99,5121461,0
+BYND.US,D,20200323,000000,57.51,60.8699,55.11,57.55,3675470,0
+BYND.US,D,20200324,000000,62.35,69.75,62,67.43,5678798,0
+BYND.US,D,20200325,000000,73.13,78.6,70.5638,73,6706071,0
+BYND.US,D,20200326,000000,69.5,72.96,66.42,71.1,7964573,0
+BYND.US,D,20200327,000000,68.17,68.215,64.22,66.12,4075686,0
+BYND.US,D,20200330,000000,67,68.5,63.82,66.09,3106673,0
+BYND.US,D,20200331,000000,67.2,69,65.34,66.6,2564594,0
+BYND.US,D,20200401,000000,64.2,65.68,63.19,64.18,2368512,0
+BYND.US,D,20200402,000000,63.86,63.9695,57,57.95,4847367,0
+BYND.US,D,20200403,000000,59.01,60.85,57.12,59.91,3221564,0
+BYND.US,D,20200406,000000,62.75,66.66,62.05,65.92,3839079,0
+BYND.US,D,20200407,000000,70.01,71.8,65.2939,67.43,4450326,0
+BYND.US,D,20200408,000000,68.35,71.4,67.39,69.47,2386970,0
+BYND.US,D,20200409,000000,71.68,74.72,70.6,72.3,3338273,0
+BYND.US,D,20200413,000000,73.01,77.16,71.23,76.67,3299214,0
+BYND.US,D,20200414,000000,79.99,82.63,77.2,78.05,4982573,0
+BYND.US,D,20200415,000000,76.71,77,72.62,74.7,2968548,0
+BYND.US,D,20200416,000000,75.42,76.07,72.9,74.82,2040483,0
+BYND.US,D,20200417,000000,77.78,78,75.33,76.91,2131077,0
+BYND.US,D,20200420,000000,76.24,83.62,76,79.12,4607036,0
+BYND.US,D,20200421,000000,87.51,92,82.103,84.96,13184856,0
+BYND.US,D,20200422,000000,87,90.39,85.14,88.46,6128850,0
+BYND.US,D,20200423,000000,89.87,101.5599,89.295,99.78,11319859,0
+BYND.US,D,20200424,000000,105,113.48,103,108.78,21206159,0
+BYND.US,D,20200427,000000,111.92,116.64,97.5,99.63,20131494,0
+BYND.US,D,20200428,000000,101.97,104.48,97.25,99.52,7076457,0
+BYND.US,D,20200429,000000,100.56,103,97.92,100.1,4531257,0
+BYND.US,D,20200430,000000,98.19,107,96.13,98.99,6718848,0
+BYND.US,D,20200501,000000,94.4,98.72,89.9,91.53,6558425,0
+BYND.US,D,20200504,000000,89,95.4708,88.51,95.16,4267757,0
+BYND.US,D,20200505,000000,100.5,102.5,96.6628,100.16,11915162,0
+BYND.US,D,20200506,000000,110.26,126.5,110,126.21,38572424,0
+BYND.US,D,20200507,000000,126.72,127.84,117.12,122.66,22970954,0
+BYND.US,D,20200508,000000,123.47,136,119.1011,133.51,22524851,0
+BYND.US,D,20200511,000000,129.51,139.29,129,130.82,15832017,0
+BYND.US,D,20200512,000000,133.97,145.5,131.89,136.93,21441859,0
+BYND.US,D,20200513,000000,140.58,147.55,127.21,134.51,22508226,0
+BYND.US,D,20200514,000000,133.49,141,131.2103,135.41,12681816,0
+BYND.US,D,20200515,000000,134.98,140.2,132.63,134.16,8232888,0
+BYND.US,D,20200518,000000,137.49,137.95,128.81,130.03,8031608,0
+BYND.US,D,20200519,000000,132.73,142,132.67,136.2,13729717,0
+BYND.US,D,20200520,000000,142.07,144.92,137.04,140.5,9777919,0
+BYND.US,D,20200521,000000,141.03,141.915,134.45,138.11,5531806,0
+BYND.US,D,20200522,000000,137.26,139.38,135.07,136.8,3318570,0
+BYND.US,D,20200526,000000,139.83,139.88,131.5,132.87,4639144,0
+BYND.US,D,20200527,000000,130.71,131.98,116,123.15,10083678,0
+BYND.US,D,20200528,000000,121.55,126.5993,120,120.82,5003373,0
+BYND.US,D,20200529,000000,122.15,129,121.5,128.29,7684516,0
+BYND.US,D,20200601,000000,134.31,139.2,133.28,138.69,11557778,0
+BYND.US,D,20200602,000000,136.13,136.7499,132.14,135.19,6732949,0
+BYND.US,D,20200603,000000,135,138.45,133.22,134.23,4649008,0
+BYND.US,D,20200604,000000,133.86,142.21,133.16,136.44,7779604,0
+BYND.US,D,20200605,000000,136.05,137.89,132.77,133.53,4611995,0
+BYND.US,D,20200608,000000,137.02,163.22,135.75,162.46,20318886,0
+BYND.US,D,20200609,000000,156.71,161.54,148.56,153.95,13834052,0
+BYND.US,D,20200610,000000,155,163.08,153.65,156.16,8852260,0
+BYND.US,D,20200611,000000,147.21,155.24,140.25,143.51,9487201,0
+BYND.US,D,20200612,000000,151.33,151.9412,141.65,144.74,5704968,0
+BYND.US,D,20200615,000000,142.6,154.4,141.01,154,6470464,0
+BYND.US,D,20200616,000000,156.5,157.35,147.5405,151.94,4806318,0
+BYND.US,D,20200617,000000,155.98,167.16,154.37,156.34,16144354,0
+BYND.US,D,20200618,000000,157.26,160.97,154.88,158.2,6264252,0
+BYND.US,D,20200619,000000,160.2,165.46,156.87,158.28,7732060,0
+BYND.US,D,20200622,000000,161.39,164.96,158.6,159.63,5035031,0
+BYND.US,D,20200623,000000,159.42,160.137,151.56,152.79,7571077,0
+BYND.US,D,20200624,000000,150.0935,156.5799,148.5,151.38,5063373,0
+BYND.US,D,20200625,000000,149,151.75,136,145.35,13608756,0
+BYND.US,D,20200626,000000,143.78,146,140.25,141.68,4284353,0
+BYND.US,D,20200629,000000,133.65,134.21,125,131.55,10411256,0
+BYND.US,D,20200630,000000,132.8299,136.606,130.5501,133.98,4915787,0
+BYND.US,D,20200701,000000,146.67,151.53,138.77,141.64,14713359,0
+BYND.US,D,20200702,000000,146.66,146.95,140.3,140.72,4938832,0
+BYND.US,D,20200706,000000,143,144.72,140.15,143,4625862,0
+BYND.US,D,20200707,000000,142.59,146.45,138.5,143.11,4844598,0
+BYND.US,D,20200708,000000,143.41,145.95,140.75,144.98,3049115,0
+BYND.US,D,20200709,000000,145,145.5,136.5,141.22,4505223,0
+BYND.US,D,20200710,000000,135.21,136.65,130.75,135.03,5998305,0
+BYND.US,D,20200713,000000,135.1,136.17,125.88,125.98,6980858,0
+BYND.US,D,20200714,000000,126.01,129.99,125.27,127.78,3448069,0
+BYND.US,D,20200715,000000,129.12,135.66,126.87,131.75,6835827,0
+BYND.US,D,20200716,000000,129.59,133.6,126.4572,128.45,5508597,0
+BYND.US,D,20200717,000000,128.67,129.7399,126.6,128.27,2693391,0
+BYND.US,D,20200720,000000,128.31,129.1281,126.51,128.5,2487324,0
+BYND.US,D,20200721,000000,129.84,135.92,128.75,129.92,5015951,0
+BYND.US,D,20200722,000000,130.15,133.07,128.7,130.57,2716749,0
+BYND.US,D,20200723,000000,130.08,132.8,124.5611,127.15,3561641,0
+BYND.US,D,20200724,000000,124.015,126.4,120.3201,125.09,2700867,0
+BYND.US,D,20200727,000000,125.25,126.78,122.25,126.72,2912188,0
+BYND.US,D,20200728,000000,124.95,129.5781,124.95,125.43,2062421,0
+BYND.US,D,20200729,000000,126.5,128.34,125.21,126.68,2110937,0
+BYND.US,D,20200730,000000,126.14,127.14,122.11,123.32,2667629,0
+BYND.US,D,20200731,000000,124.09,125.9,122.41,125.9,2964273,0
+BYND.US,D,20200803,000000,128.65,134.4,127.15,134.32,5635003,0
+BYND.US,D,20200804,000000,138.6665,142.51,134.16,142.25,10277615,0
+BYND.US,D,20200805,000000,130.14,138.39,130,132.69,10613673,0
+BYND.US,D,20200806,000000,133.53,136.23,131.57,132.58,3954018,0
+BYND.US,D,20200807,000000,132.33,135.98,130.5,131.51,3478630,0
+BYND.US,D,20200810,000000,132.2,132.5675,124.66,127.43,3538878,0
+BYND.US,D,20200811,000000,127.38,128.57,124.4,125.5,2602927,0
+BYND.US,D,20200812,000000,126.28,126.77,123.09,123.83,3609939,0
+BYND.US,D,20200813,000000,124.83,127.45,124.5,126.99,2528227,0
+BYND.US,D,20200814,000000,127.05,127.35,124.65,125.04,1426121,0
+BYND.US,D,20200817,000000,125.56,126.75,123.96,125.5,1708391,0
+BYND.US,D,20200818,000000,125.15,126.64,122.67,124.31,2111181,0
+BYND.US,D,20200819,000000,124.31,126.74,121.3538,125.35,3013490,0
+BYND.US,D,20200820,000000,124.58,129.64,123.27,127.92,2546505,0
+BYND.US,D,20200821,000000,127.13,128.67,125.3,126,1791763,0
+BYND.US,D,20200824,000000,126.24,127.4,123.75,124.51,1915132,0
+BYND.US,D,20200825,000000,125,125.83,123.0127,124.51,1930232,0
+BYND.US,D,20200826,000000,124.4,126.1323,123.36,125.52,2258436,0
+BYND.US,D,20200827,000000,129.5,138.5,128.78,132.15,10979526,0
+BYND.US,D,20200828,000000,132.28,134.6418,129.59,131.02,2874285,0
+BYND.US,D,20200831,000000,135.21,138.25,133.1,135.85,4298669,0
+BYND.US,D,20200901,000000,136.05,136.68,131.8,135.24,2600321,0
+BYND.US,D,20200902,000000,135.99,135.99,129.4,129.7,3004880,0
+BYND.US,D,20200903,000000,133.01,142.5,128.71,129.8,10864308,0
+BYND.US,D,20200904,000000,130.62,134.72,120.55,125.82,4671068,0
+BYND.US,D,20200908,000000,123.81,137.78,123.45,134.47,7318283,0
+BYND.US,D,20200909,000000,132.5,139.47,132.2483,138.17,4381364,0
+BYND.US,D,20200910,000000,139.4,149.57,138.59,143.04,8189288,0
+BYND.US,D,20200911,000000,144,144.07,132.45,134.88,3989222,0
+BYND.US,D,20200914,000000,136.15,145.37,136.05,143.18,4812042,0
+BYND.US,D,20200915,000000,144.12,150,141.4134,146.48,4324387,0
+BYND.US,D,20200916,000000,147.48,158.6,146.16,156.57,8254012,0
+BYND.US,D,20200917,000000,150.5,157.58,149.26,157.22,4795981,0
+BYND.US,D,20200918,000000,150,153.44,146.02,149.04,8810022,0
+BYND.US,D,20200921,000000,144.255,149.07,140.31,148.8,3839272,0
+BYND.US,D,20200922,000000,150.53,162.5,150.38,153.82,8806287,0
+BYND.US,D,20200923,000000,154.44,157.5,149.41,150.57,2890852,0
+BYND.US,D,20200924,000000,148.51,150.9725,144.7,147.9,2461122,0
+BYND.US,D,20200925,000000,149.47,155.91,148,155.02,2569214,0
+BYND.US,D,20200928,000000,158.2,160,150.41,151.3,2675858,0
+BYND.US,D,20200929,000000,160,170.45,159.15,165.66,20654965,0
+BYND.US,D,20200930,000000,164.8326,172.45,163.84,166.06,6050715,0
+BYND.US,D,20201001,000000,169.24,172.69,165.88,170.6,4729154,0
+BYND.US,D,20201002,000000,165.59,171.75,164.81,166.24,2949030,0
+BYND.US,D,20201005,000000,168.65,175.89,166.7592,175.49,4163209,0
+BYND.US,D,20201006,000000,176.23,186.7,175,181.86,8478843,0
+BYND.US,D,20201007,000000,184.65,191.6,184.2,189.14,5167850,0
+BYND.US,D,20201008,000000,193,197.5,188.6403,193.38,5878861,0
+BYND.US,D,20201009,000000,194.66,195.91,190.45,194.945,3107515,0
+BYND.US,D,20201012,000000,196.53,197.25,190.76,192.3,2506008,0
+BYND.US,D,20201013,000000,184.39,189.06,180.96,187.62,5048405,0
+BYND.US,D,20201014,000000,186.64,191.43,186,188.73,2554267,0
+BYND.US,D,20201015,000000,184.68,189,183.4,184.85,2274423,0
+BYND.US,D,20201016,000000,187.17,188.31,182.35,183.58,1961644,0
+BYND.US,D,20201019,000000,184.11,188.59,181.1,184.14,2255048,0
+BYND.US,D,20201020,000000,185.0585,185.0585,175.95,176.29,2362468,0
+BYND.US,D,20201021,000000,177.59,181.07,176.0075,177.91,1845599,0
+BYND.US,D,20201022,000000,178.42,178.84,167.9,172.17,3283687,0
+BYND.US,D,20201023,000000,173,174.124,168.1,171.73,1711194,0
+BYND.US,D,20201026,000000,171.42,175.34,161.84,164.54,2731482,0
+BYND.US,D,20201027,000000,165,167.01,160.85,161.95,1894568,0
+BYND.US,D,20201028,000000,159.5,160.52,154.745,156.05,2426584,0
+BYND.US,D,20201029,000000,157.44,157.45,151.35,151.85,1985042,0
+BYND.US,D,20201030,000000,150.5,152.3,141.07,142.43,3166862,0
+BYND.US,D,20201102,000000,145.35,148,141.4746,143.56,2155355,0
+BYND.US,D,20201103,000000,146.26,150.76,145.71,146.35,2145117,0
+BYND.US,D,20201104,000000,150.1,153.1098,148.21,149.29,1673405,0
+BYND.US,D,20201105,000000,153.5,157.35,152.3173,157.04,2653324,0
+BYND.US,D,20201106,000000,156.78,158.94,154.31,156.86,2302248,0
+BYND.US,D,20201109,000000,164.37,170.8,141.2524,150.5,21307456,0
+BYND.US,D,20201110,000000,118.92,131.92,113.26,125.01,29678124,0
+BYND.US,D,20201111,000000,127.09,129.8999,125.1,127.89,7151552,0
+BYND.US,D,20201112,000000,129.47,132.417,126.88,128.9,6389754,0
+BYND.US,D,20201113,000000,130.29,130.419,123.2501,124.74,5342966,0
+BYND.US,D,20201116,000000,126.3,127.95,121.53,127.15,5256742,0
+BYND.US,D,20201117,000000,126.6166,129.97,126.1574,129.9,2845617,0
+BYND.US,D,20201118,000000,132,137.01,132,134.01,7279939,0
+BYND.US,D,20201119,000000,134.65,139.65,134.08,137.42,3402318,0
+BYND.US,D,20201120,000000,138.2,138.25,133.6,136.56,2658009,0
+BYND.US,D,20201123,000000,136.75,144.15,136.25,140.96,3616629,0
+BYND.US,D,20201124,000000,143.74,145.89,140,141.83,2819722,0
+BYND.US,D,20201125,000000,140.67,142.6,137.71,139.58,2143560,0
+BYND.US,D,20201127,000000,141,144.8,140.5,142.2,1565732,0
+BYND.US,D,20201130,000000,142.39,143.45,135.59,139.9,2560527,0
+BYND.US,D,20201201,000000,140.77,140.91,134.63,137.25,2590905,0
+BYND.US,D,20201202,000000,135.65,140,134.66,138.53,2095828,0
+BYND.US,D,20201203,000000,140.56,144.7,139.01,139.35,3062122,0
+BYND.US,D,20201204,000000,140.6802,140.853,137.9,139.62,1983303,0
+BYND.US,D,20201207,000000,139,139.78,135.66,136.94,2823108,0
+BYND.US,D,20201208,000000,136.61,141.67,136.34,140.72,3018844,0
+BYND.US,D,20201209,000000,141.45,147.25,136.6,136.93,4230024,0
+BYND.US,D,20201210,000000,137.32,139.01,134.54,137.46,2208597,0
+BYND.US,D,20201211,000000,137.5,141.19,136.2396,138.7,1828714,0
+BYND.US,D,20201214,000000,139.43,142.59,136.68,137.73,3124753,0
+BYND.US,D,20201215,000000,139.72,140.45,135.13,137.61,2426645,0
+BYND.US,D,20201216,000000,138.15,141.6,137.63,139.37,2210274,0
+BYND.US,D,20201217,000000,140,143.9,138.9,143.23,2947228,0
+BYND.US,D,20201218,000000,143.23,145.79,141.9,144.73,2686624,0
+BYND.US,D,20201221,000000,141,143.4,138.11,138.57,3127397,0
+BYND.US,D,20201222,000000,140,141.46,136.42,138.68,2288621,0
+BYND.US,D,20201223,000000,138.71,141.17,136.14,139.92,1790790,0
+BYND.US,D,20201224,000000,139.59,140.4,135.06,136.59,1969738,0
+BYND.US,D,20201228,000000,136.6427,137.35,126.33,126.44,5988592,0
+BYND.US,D,20201229,000000,127.77,129.92,123.8801,125.9,3489552,0
+BYND.US,D,20201230,000000,126.79,128.58,125.06,126.49,2606043,0
+BYND.US,D,20201231,000000,126.56,126.6195,123.22,125,2650109,0
+BYND.US,D,20210104,000000,125.83,126.08,121.6,125.57,2912331,0
+BYND.US,D,20210105,000000,125.55,128.88,124.32,126.07,2370758,0
+BYND.US,D,20210106,000000,123.2854,125.7699,117.36,117.63,8515480,0
+BYND.US,D,20210107,000000,119.5,121.5,116.5,120.7,4585149,0
+BYND.US,D,20210108,000000,121.2,121.49,116.7366,118.1,4443852,0
+BYND.US,D,20210111,000000,116.71,117.98,114.05,116.64,3986304,0
+BYND.US,D,20210112,000000,117.45,120.7,116.12,120.51,3261946,0
+BYND.US,D,20210113,000000,120.93,128.81,120.2147,125.35,5691141,0
+BYND.US,D,20210114,000000,130.4965,144.78,129.5,142.47,12970648,0
+BYND.US,D,20210115,000000,138.7467,143.8,135.83,140.1,5558728,0
+BYND.US,D,20210119,000000,141.16,143.46,136.51,141.64,3386888,0
+BYND.US,D,20210120,000000,138.19,140.4721,134.27,135.21,3980464,0
+BYND.US,D,20210121,000000,136.15,137.09,132,134.61,2735334,0
+BYND.US,D,20210122,000000,133.96,142.93,133.03,140.7,4353725,0
+BYND.US,D,20210125,000000,141.89,164.2511,141.76,158.73,12868765,0
+BYND.US,D,20210126,000000,218.9,221,183.6,186.83,33562126,0
+BYND.US,D,20210127,000000,182.8,203.44,182.3,192.08,9672549,0
+BYND.US,D,20210128,000000,187.245,192,177,179.79,4443245,0
+BYND.US,D,20210129,000000,178.9,189.37,177.44,178.08,3136512,0
+BYND.US,D,20210201,000000,179.63,181,170.831,177.97,3048212,0
+BYND.US,D,20210202,000000,178.26,178.425,163.02,167.16,5385569,0
+BYND.US,D,20210203,000000,165.1,170.88,164,168.29,3039216,0
+BYND.US,D,20210204,000000,170.66,173.49,165.3252,169.25,3282599,0
+BYND.US,D,20210205,000000,168.74,170.983,165.8067,168.92,1774927,0
+BYND.US,D,20210208,000000,170.14,171.85,166.34,169.09,2027996,0
+BYND.US,D,20210209,000000,169.42,173.3,165.84,166.66,2254278,0
+BYND.US,D,20210210,000000,167.02,175.8,167.02,171.53,2937386,0
+BYND.US,D,20210211,000000,172.68,176.7,166.4,175.66,3473762,0
+BYND.US,D,20210212,000000,175.18,181.8,171.61,175.45,3135796,0
+BYND.US,D,20210216,000000,182,183.75,172.88,173.04,3117653,0
+BYND.US,D,20210217,000000,173.72,174.37,165.5,167.87,2354981,0
+BYND.US,D,20210218,000000,165.21,168.33,161.343,167.09,2284267,0
+BYND.US,D,20210219,000000,169.76,169.76,160,160.22,2329713,0
+BYND.US,D,20210222,000000,160.35,160.86,150.38,150.86,3095182,0
+BYND.US,D,20210223,000000,147.66,150.54,139.36,149.42,3584122,0
+BYND.US,D,20210224,000000,150.75,152.73,147.2,152.05,1767567,0
+BYND.US,D,20210225,000000,152.01,153.95,142.34,143.75,4762834,0
+BYND.US,D,20210226,000000,156,162.78,141.72,145.48,6909947,0
+BYND.US,D,20210301,000000,150,154.54,145.49,147.105,3699746,0
+BYND.US,D,20210302,000000,152.49,155,139.4701,139.66,6003146,0
+BYND.US,D,20210303,000000,137.745,140.22,135.3304,139.485,4953698,0
+BYND.US,D,20210304,000000,138.42,140.5,130.12,136.42,4316221,0
+BYND.US,D,20210305,000000,136.42,138.8631,125.871,138.3,4460432,0
+BYND.US,D,20210308,000000,137.56,142.79,135.04,135.3,2766924,0
+BYND.US,D,20210309,000000,140.61,142.6,137.387,139.58,3800933,0
+BYND.US,D,20210310,000000,143.17,143.31,137.08,138.61,2193515,0
+BYND.US,D,20210311,000000,141.11,144.55,139.07,142.81,2912761,0
+BYND.US,D,20210312,000000,140.45,143.21,138.36,142.45,1924791,0
+BYND.US,D,20210315,000000,143.58,150.66,143.4236,148.11,3155604,0
+BYND.US,D,20210316,000000,148.01,148.32,137.01,139.17,4002711,0
+BYND.US,D,20210317,000000,139,140.02,135.44,139.19,3241615,0
+BYND.US,D,20210318,000000,138,138.15,132.9016,133.72,3069888,0
+BYND.US,D,20210319,000000,135.59,140.39,134.8201,139.39,3253083,0
+BYND.US,D,20210322,000000,140.34,141.78,138.06,139.6,1799995,0
+BYND.US,D,20210323,000000,139.99,139.99,135.39,137.1,1908626,0
+BYND.US,D,20210324,000000,136,136.77,129.6481,130.21,2875738,0
+BYND.US,D,20210325,000000,128.87,131.7963,127.24,129.73,2589539,0
+BYND.US,D,20210326,000000,130.51,132.19,126.9,129.71,2012501,0
+BYND.US,D,20210329,000000,129.7,131.08,125.44,126.66,2270385,0
+BYND.US,D,20210330,000000,126.5,127.52,123.5,126.12,2453880,0
+BYND.US,D,20210331,000000,127.29,131.9,125.82,130.12,2775444,0
+BYND.US,D,20210401,000000,132.01,135.32,130.75,131.38,1566826,0
+BYND.US,D,20210405,000000,132.24,133.14,129.61,131.59,1471450,0
+BYND.US,D,20210406,000000,131.5104,136.52,131.11,133.95,3619003,0
+BYND.US,D,20210407,000000,137.51,140.7,129.91,130.29,4769644,0
+BYND.US,D,20210408,000000,132.81,135.9,131.78,134.87,2303239,0
+BYND.US,D,20210409,000000,134.29,134.6,129.91,130.37,2023001,0
+BYND.US,D,20210412,000000,130.99,133.06,127.4,132.26,1921403,0
+BYND.US,D,20210413,000000,131.67,135.98,131.67,135.83,2238823,0
+BYND.US,D,20210414,000000,136.35,138.17,134.0364,135.18,2297745,0
+BYND.US,D,20210415,000000,136.64,137.7899,135.02,137.15,2308831,0
+BYND.US,D,20210416,000000,137.87,140.58,135.5001,137.31,2420542,0
+BYND.US,D,20210419,000000,136.785,137.79,133.79,135.25,1375753,0
+BYND.US,D,20210420,000000,135.25,135.58,129.05,131.48,1860036,0
+BYND.US,D,20210421,000000,131.4486,134.09,129.94,133.95,1262977,0
+BYND.US,D,20210422,000000,133.73,136.62,132.16,132.83,1558362,0
+BYND.US,D,20210423,000000,133.04,134.88,130.9,131.42,1875358,0
+BYND.US,D,20210426,000000,132.12,132.9,129.51,132.06,1961993,0
+BYND.US,D,20210427,000000,131.8436,134.2,131.55,133.5,2208896,0
+BYND.US,D,20210428,000000,133.97,135.8,132.67,134.22,1446058,0
+BYND.US,D,20210429,000000,135.58,137.39,131.61,133.4,2514197,0
+BYND.US,D,20210430,000000,131.88,134.4981,131.62,131.68,1436784,0
+BYND.US,D,20210503,000000,130.52,131.32,125.01,126.4,3248759,0
+BYND.US,D,20210504,000000,125.28,125.7,119.66,124.8,3704419,0
+BYND.US,D,20210505,000000,125.51,125.74,120.2,121.57,2474530,0
+BYND.US,D,20210506,000000,120.03,120.465,115.46,119.04,4849538,0
+BYND.US,D,20210507,000000,107.73,116.88,106.91,110.725,9339639,0
+BYND.US,D,20210510,000000,110.28,110.42,103.16,107.21,6432458,0
+BYND.US,D,20210511,000000,100.89,110.7,100.8186,109.64,4696832,0
+BYND.US,D,20210512,000000,109.38,111,103.88,104.99,3693825,0
+BYND.US,D,20210513,000000,105,106.95,99.86,101.52,3325357,0
+BYND.US,D,20210514,000000,102.93,106.252,101.91,104.97,3431919,0
+BYND.US,D,20210517,000000,105.71,106,100.42,102.51,3898573,0
+BYND.US,D,20210518,000000,103.3,106.2,101.9,104.45,2793844,0
+BYND.US,D,20210519,000000,103.25,104.44,102,103.8,1809895,0
+BYND.US,D,20210520,000000,104.18,108.88,103.81,107.53,2633649,0
+BYND.US,D,20210521,000000,108.6,109.36,106.463,106.59,1550402,0
+BYND.US,D,20210524,000000,113.72,120.25,112.97,117.25,8866115,0
+BYND.US,D,20210525,000000,118.09,120.09,116.9,119.66,3443420,0
+BYND.US,D,20210526,000000,124,127.88,121.27,126.74,5569032,0
+BYND.US,D,20210527,000000,134.39,146.8,133.54,142.61,21735585,0
+BYND.US,D,20210528,000000,149.98,154.4,143,145.42,16984960,0
+BYND.US,D,20210601,000000,142.9,143.36,132.13,135.19,8631509,0
+BYND.US,D,20210602,000000,134.5941,151.36,134.5941,149.74,9488243,0
+BYND.US,D,20210603,000000,145,149.64,140.11,143.06,4861970,0
+BYND.US,D,20210604,000000,144.49,147.76,142,145.55,3027065,0
+BYND.US,D,20210607,000000,148.22,156.2,145.55,152.44,6742269,0
+BYND.US,D,20210608,000000,152.31,157.2,147.11,152.7,4086676,0
+BYND.US,D,20210609,000000,153.1,154.35,149.66,150.15,2555891,0
+BYND.US,D,20210610,000000,148.29,150.88,146.5,147.19,2515520,0
+BYND.US,D,20210611,000000,147.01,149.44,144.67,149.42,2463074,0
+BYND.US,D,20210614,000000,148.59,153.43,145.6438,151.53,2810625,0
+BYND.US,D,20210615,000000,150.818,151.19,142.71,145.25,2750168,0
+BYND.US,D,20210616,000000,145.26,150.8592,144.7639,147.63,3089926,0
+BYND.US,D,20210617,000000,145.125,152.87,145.125,149.61,2626394,0
+BYND.US,D,20210618,000000,149.88,151.33,144.6,145.37,2533203,0
+BYND.US,D,20210621,000000,145.37,147.43,142.62,147.29,1642192,0
+BYND.US,D,20210622,000000,147.3,152.08,142.78,147.82,3217575,0
+BYND.US,D,20210623,000000,146.78,150.43,144.88,147.44,1886156,0
+BYND.US,D,20210624,000000,143.4,145.33,141.01,143.92,3137868,0
+BYND.US,D,20210625,000000,143.78,148.25,143.21,148.01,2482917,0
+BYND.US,D,20210628,000000,150.36,158.39,149.21,155.7,4825903,0
+BYND.US,D,20210629,000000,155.275,157.2,151.72,155.87,2387311,0
+BYND.US,D,20210630,000000,156.01,160.279,154.51,157.49,2655447,0
+BYND.US,D,20210701,000000,156.43,158.5,149.66,152.99,2443970,0
+BYND.US,D,20210702,000000,152.932,153.7,149.85,150.81,1365420,0
+BYND.US,D,20210706,000000,150.329,151.26,144.1758,145.56,1985215,0
+BYND.US,D,20210707,000000,145.18,146.43,138.21,140.34,2566523,0
+BYND.US,D,20210708,000000,138.18,142.99,137,139.23,2260522,0
+BYND.US,D,20210709,000000,140.8,141.855,138.2,140.32,1432718,0
+BYND.US,D,20210712,000000,141.22,141.27,136.69,138.88,1470224,0
+BYND.US,D,20210713,000000,138.88,139.5,135.36,136.28,1553271,0
+BYND.US,D,20210714,000000,136.51,136.99,127.58,127.97,3441668,0
+BYND.US,D,20210715,000000,128.43,134.28,125.75,129.09,2935975,0
+BYND.US,D,20210716,000000,129.1,129.675,124.43,124.95,2114155,0
+BYND.US,D,20210719,000000,123.32,125.57,120.72,125.52,2042457,0
+BYND.US,D,20210720,000000,126.02,131.52,123.07,130.6,2479108,0
+BYND.US,D,20210721,000000,131.7127,134.5,130.61,131,1717580,0
+BYND.US,D,20210722,000000,131,131.3859,127.25,128.1,1325069,0
+BYND.US,D,20210723,000000,128.56,128.56,125.11,126.54,1221477,0
+BYND.US,D,20210726,000000,126.55,128.786,124.1,125.97,1312218,0
+BYND.US,D,20210727,000000,126,126.2499,121,123.42,1512967,0
+BYND.US,D,20210728,000000,124.52,127.1,124,126.21,1523589,0
+BYND.US,D,20210729,000000,126.82,128.82,124.25,124.56,1434426,0
+BYND.US,D,20210730,000000,124,124.95,121.7,122.7,1433354,0
+BYND.US,D,20210802,000000,122.51,125.662,121.58,124.07,1641824,0
+BYND.US,D,20210803,000000,124.41,124.91,121.15,122.55,1393562,0
+BYND.US,D,20210804,000000,122.72,123.5,120.35,122.8,2005931,0
+BYND.US,D,20210805,000000,122.5,123.2499,120.06,121.82,3256030,0
+BYND.US,D,20210806,000000,118.63,125.28,116.66,123.88,4834896,0
+BYND.US,D,20210809,000000,122.25,131,122.25,130.32,3168112,0
+BYND.US,D,20210810,000000,131.41,134.99,126.29,126.63,3371201,0
+BYND.US,D,20210811,000000,126.44,127.22,124.16,124.76,1635167,0
+BYND.US,D,20210812,000000,125,125.49,122.2151,124.44,1340511,0
+BYND.US,D,20210813,000000,124.6,125,121.07,121.24,1232725,0
+BYND.US,D,20210816,000000,120.72,120.8735,116.445,118.81,2430243,0
+BYND.US,D,20210817,000000,117.2,120.22,116.38,117.7,1863473,0
+BYND.US,D,20210818,000000,118.05,120.69,115.6,118.84,1330859,0
+BYND.US,D,20210819,000000,118.57,119.6999,114.4146,115.09,1955419,0
+BYND.US,D,20210820,000000,115.06,118.98,114.59,117.35,1600897,0
+BYND.US,D,20210823,000000,117.96,122.13,116.21,121.49,1871687,0
+BYND.US,D,20210824,000000,120.805,124.45,120.541,124.3,2043948,0
+BYND.US,D,20210825,000000,122.44,122.55,120.1904,122.32,1650517,0
+BYND.US,D,20210826,000000,122.32,123.7,120.17,120.37,1226474,0
+BYND.US,D,20210827,000000,120.37,123.17,119.5,121.5,1343642,0
+BYND.US,D,20210830,000000,121.46,121.85,119.1,120.3,1170702,0
+BYND.US,D,20210831,000000,121.31,122.355,118.91,119.64,1808719,0
+BYND.US,D,20210901,000000,119.08,122.32,119.001,120.76,1498963,0
+BYND.US,D,20210902,000000,120.53,122.2654,119.35,119.74,1225849,0
+BYND.US,D,20210903,000000,118,118.57,113.63,114.97,4315300,0
+BYND.US,D,20210907,000000,115.13,115.78,113.33,113.73,2291637,0
+BYND.US,D,20210908,000000,114,115.5989,111.7338,112.55,2020926,0
+BYND.US,D,20210909,000000,115.8,116.271,112.9,114.13,2536439,0
+BYND.US,D,20210910,000000,114.48,116.25,112.72,112.9,1637409,0
+BYND.US,D,20210913,000000,113.5557,115.3,111.17,112.94,1782140,0
+BYND.US,D,20210914,000000,112.59,113.54,109.13,110.45,2242520,0
+BYND.US,D,20210915,000000,110.25,111.99,108.89,110.81,2037173,0
+BYND.US,D,20210916,000000,108.145,108.44,104.02,108.25,6211774,0
+BYND.US,D,20210917,000000,107.85,113.38,107.85,112.95,4867113,0
+BYND.US,D,20210920,000000,110.7,115.39,109.8,112.27,2933829,0
+BYND.US,D,20210921,000000,112.81,113.87,111.69,112.23,1310880,0
+BYND.US,D,20210922,000000,112.12,115.4804,112,113.78,1651079,0
+BYND.US,D,20210923,000000,114.08,115.03,112.36,112.88,1187488,0
+BYND.US,D,20210924,000000,112.75,112.83,109.51,109.69,1852146,0
+BYND.US,D,20210927,000000,110.46,113.79,109.127,113.38,1812824,0
+BYND.US,D,20210928,000000,113,114.12,105.685,107.36,3296983,0
+BYND.US,D,20210929,000000,107.36,107.82,105.85,106.32,2547036,0
+BYND.US,D,20210930,000000,106.46,106.9,104.4,105.26,1954914,0
+BYND.US,D,20211001,000000,106.2,106.2,104.13,105.09,1250188,0
+BYND.US,D,20211004,000000,104.4,104.5799,99.9,101.23,2787720,0
+BYND.US,D,20211005,000000,101.4233,103.2,100.09,100.67,1956753,0
+BYND.US,D,20211006,000000,100,101.46,98.8,101.32,2125775,0
+BYND.US,D,20211007,000000,101.5,106.01,100.76,104.41,2331615,0
+BYND.US,D,20211008,000000,104.42,104.8,100.2,100.58,2624089,0
+BYND.US,D,20211011,000000,100.64,103.85,100.15,101.71,1978062,0
+BYND.US,D,20211012,000000,101.72,105.445,101.5,104.64,1932932,0
+BYND.US,D,20211013,000000,104.53,106.22,103.3156,104.99,1601469,0
+BYND.US,D,20211014,000000,107.768,109.95,106.19,106.96,3081192,0
+BYND.US,D,20211015,000000,107.02,107.49,104.99,105.64,1314120,0
+BYND.US,D,20211018,000000,105.65,108.68,105.28,107.08,1391738,0
+BYND.US,D,20211019,000000,107.53,108.44,105.39,107.47,1347937,0
+BYND.US,D,20211020,000000,108.012,109.64,106.89,107.1,2166299,0
+BYND.US,D,20211021,000000,106.76,109.76,106.76,108.62,1988580,0
+BYND.US,D,20211022,000000,93,97.5,91.5501,95.8,14105842,0
+BYND.US,D,20211025,000000,94.51,96,92.42,96,4214259,0
+BYND.US,D,20211026,000000,93.86,96.33,93.79,94.37,3607993,0
+BYND.US,D,20211027,000000,94,99.44,93.64,95.59,3595614,0
+BYND.US,D,20211028,000000,95.5,100.2,94.8,100.18,2614236,0
+BYND.US,D,20211029,000000,99.46,101.52,98.801,98.98,2803177,0
+BYND.US,D,20211101,000000,99.02,100.07,97.81,99.57,1982234,0
+BYND.US,D,20211102,000000,99.8442,100.17,97.27,99.19,1877831,0
+BYND.US,D,20211103,000000,99.7,108.04,99.66,104.51,5452732,0
+BYND.US,D,20211104,000000,104.51,107.2,102.5,102.52,2352597,0
+BYND.US,D,20211105,000000,102,102.6,99.12,99.77,2242689,0
+BYND.US,D,20211108,000000,99.9,99.99,96.25,98.28,2325783,0
+BYND.US,D,20211109,000000,97.85,98.34,96.25,97.99,2418998,0
+BYND.US,D,20211110,000000,97.31,97.8,93.8,94.48,7159243,0
+BYND.US,D,20211111,000000,80.8965,83.15,76.77,81.93,20672815,0
+BYND.US,D,20211112,000000,82.0742,85.29,79.8,85.15,7167344,0
+BYND.US,D,20211115,000000,85,85.4396,82.7,83.82,3272656,0
+BYND.US,D,20211116,000000,83.4,84.56,81.52,83.48,3048308,0
+BYND.US,D,20211117,000000,83.24,84.5,80.1201,80.47,3024888,0
+BYND.US,D,20211118,000000,80.93,81.16,76.87,78.38,3590724,0
+BYND.US,D,20211119,000000,77.24,79.4,76.9,77.53,3144927,0
+BYND.US,D,20211122,000000,77.75,78.44,74.65,75.63,2794469,0
+BYND.US,D,20211123,000000,74.58,76.9,73.94,74.5,2317411,0
+BYND.US,D,20211124,000000,73.4035,76.48,72.51,75.55,1926885,0
+BYND.US,D,20211126,000000,74.81,77.75,74.62,76.72,1830510,0
+BYND.US,D,20211129,000000,76.5,77,73.07,74.6,2337124,0
+BYND.US,D,20211130,000000,72.75,74.58,69.52,70.26,4092544,0
+BYND.US,D,20211201,000000,70.79,72.2299,66.21,66.26,3261214,0
+BYND.US,D,20211202,000000,65.53,68.48,64.78,67.36,3054214,0
+BYND.US,D,20211203,000000,67.36,68.75,63.5088,64.61,2840300,0
+BYND.US,D,20211206,000000,63.9,68.715,63.09,67.34,2571675,0
+BYND.US,D,20211207,000000,68.3573,72.75,68,71.25,2707042,0
+BYND.US,D,20211208,000000,71.97,75.49,70.38,74.13,2880838,0
+BYND.US,D,20211209,000000,74,74.4882,69.551,70.09,2214221,0
+BYND.US,D,20211210,000000,68.55,69.15,63.87,64.51,4295883,0
+BYND.US,D,20211213,000000,64.82,65,62.06,63.42,3077601,0
+BYND.US,D,20211214,000000,65.91,70.58,64.64,69.31,7716179,0
+BYND.US,D,20211215,000000,68.6,69.11,63.92,66.79,4153217,0
+BYND.US,D,20211216,000000,67.08,68.54,65.1671,66.15,1655212,0
+BYND.US,D,20211217,000000,65.56,69.57,63.55,69.24,3619146,0
+BYND.US,D,20211220,000000,67.96,68.29,64.652,65.27,2027866,0
+BYND.US,D,20211221,000000,65.22,70.33,65.22,70.23,2268824,0
+BYND.US,D,20211222,000000,69.52,70.17,67.93,68.66,1844115,0
+BYND.US,D,20211223,000000,68.03,68.7,66.89,67.99,1715892,0
+BYND.US,D,20211227,000000,67.25,68.19,66.01,66.75,1672367,0
+BYND.US,D,20211228,000000,65.63,68.13,65.23,66.31,1946311,0
+BYND.US,D,20211229,000000,66.02,66.25,62.9,63.26,3149736,0
+BYND.US,D,20211230,000000,63.33,68.4,63.27,67.39,3090496,0
+BYND.US,D,20211231,000000,66.7,68.86,65.09,65.16,1902592,0
+BYND.US,D,20220103,000000,65.68,66.58,63.74,64.87,2740333,0
+BYND.US,D,20220104,000000,64.46,64.99,60.42,61.62,3666698,0
+BYND.US,D,20220105,000000,65.91,66.03,58.4212,58.49,10433947,0
+BYND.US,D,20220106,000000,58.5,68.75,58,67.06,14914817,0
+BYND.US,D,20220107,000000,65.655,73.33,65.65,68.52,11708658,0
+BYND.US,D,20220110,000000,68.5,69.252,63.7613,66.62,4532392,0
+BYND.US,D,20220111,000000,66.02,70.3399,65.25,69.38,3062525,0
+BYND.US,D,20220112,000000,69.42,71.08,66.16,67.62,3155819,0
+BYND.US,D,20220113,000000,68.1443,74,67.95,70.83,7896179,0
+BYND.US,D,20220114,000000,69.09,70.91,63.98,66.58,6028044,0
+BYND.US,D,20220118,000000,64.95,64.96,62.6288,63.76,3173328,0
+BYND.US,D,20220119,000000,63.73,66.11,62.83,63.2,2423838,0
+BYND.US,D,20220120,000000,66.8,67.56,61.16,61.42,5184664,0
+BYND.US,D,20220121,000000,61.13,63.44,58.88,61.6,4297607,0
+BYND.US,D,20220124,000000,59.78,62.6,54.5827,62.49,5796159,0
+BYND.US,D,20220125,000000,60.88,62.81,59,61.2,2920994,0
+BYND.US,D,20220126,000000,62.9765,64.55,59.01,60.18,4028541,0
+BYND.US,D,20220127,000000,60.22,61.335,56.18,56.56,3148037,0
+BYND.US,D,20220128,000000,56.56,56.655,53.1,56.54,4484757,0
+BYND.US,D,20220131,000000,59.1548,65.9,59.08,65.13,7371419,0
+BYND.US,D,20220201,000000,65.15,68.06,63.92,66.88,3534594,0
+BYND.US,D,20220202,000000,66.255,67.285,63.31,64,2538439,0
+BYND.US,D,20220203,000000,63,63.5,57.7012,58.01,3818380,0
+BYND.US,D,20220204,000000,58.91,59.56,56.53,58.68,3078331,0
+BYND.US,D,20220207,000000,59,61.48,58.86,59.28,3074113,0
+BYND.US,D,20220208,000000,59,59.99,58.11,59.9,2077312,0
+BYND.US,D,20220209,000000,60.53,63.23,59.65,62.67,2507639,0
+BYND.US,D,20220210,000000,60.4976,64.59,60.26,61.49,2205042,0
+BYND.US,D,20220211,000000,61.2,62.73,59.1,59.87,2048804,0
+BYND.US,D,20220214,000000,59.01,60.45,57.73,58.13,2153306,0
+BYND.US,D,20220215,000000,59.4,62.19,59.02,62,1864483,0
+BYND.US,D,20220216,000000,60.19,61.6,58.69,59.69,2171733,0
+BYND.US,D,20220217,000000,59.145,59.3108,55.7301,56.21,2698622,0
+BYND.US,D,20220218,000000,56,56.47,51.88,52.33,3855993,0
+BYND.US,D,20220222,000000,50.88,52.5605,50.01,50.54,3275306,0
+BYND.US,D,20220223,000000,50.8,51.27,46.75,47.4,4249386,0
+BYND.US,D,20220224,000000,44.065,49.56,42.65,49,7315665,0
+BYND.US,D,20220225,000000,44.8,45.7,41.33,44.49,11613174,0
+BYND.US,D,20220228,000000,44.36,47.6664,43.73,46.78,5092990,0
+BYND.US,D,20220301,000000,46.38,48.9,46.32,47.42,3344163,0
+BYND.US,D,20220302,000000,47.71,47.71,44.63,45.9,3481702,0
+BYND.US,D,20220303,000000,46.055,47.78,44.82,46.41,3198760,0
+BYND.US,D,20220304,000000,45.57,46.76,42.7,43.18,3062428,0
+BYND.US,D,20220307,000000,42.5,44.35,41.14,42.31,3495460,0
+BYND.US,D,20220308,000000,42,44.08,40.3,42.48,2630997,0
+BYND.US,D,20220309,000000,43.23,45.5,43.23,44.51,1899011,0
+BYND.US,D,20220310,000000,43.955,43.99,41.73,42.58,1853196,0
+BYND.US,D,20220311,000000,42.79,42.9059,38.38,38.76,3422112,0
+BYND.US,D,20220314,000000,38.13,38.4,36.1,36.17,2647233,0
+BYND.US,D,20220315,000000,36.1,39.28,35.74,38.89,2636243,0
+BYND.US,D,20220316,000000,40.15,43.96,39.39,43.96,3633953,0
+BYND.US,D,20220317,000000,43.44,47.05,43.21,46.79,2728007,0
+BYND.US,D,20220318,000000,48.22,51.9899,47.19,50.28,4965970,0
+BYND.US,D,20220321,000000,50.27,50.375,47.26,48.41,2764340,0
+BYND.US,D,20220322,000000,48.845,51.625,47.81,51.26,3207866,0
+BYND.US,D,20220323,000000,51.2,53.47,49.93,50.1,3074237,0
+BYND.US,D,20220324,000000,50.28,50.65,47.7,50.58,2535603,0
+BYND.US,D,20220325,000000,51.22,51.22,48.05,48.63,1747565,0
+BYND.US,D,20220328,000000,45.65,49.42,45.5,49.14,4524611,0
+BYND.US,D,20220329,000000,49.41,52.73,49.41,51.37,3650818,0
+BYND.US,D,20220330,000000,50.28,51.93,48.5355,48.99,1968103,0
+BYND.US,D,20220331,000000,49.43,50.18,47.845,48.31,1958966,0
+BYND.US,D,20220401,000000,48.48,49.49,47.38,49.3,1677804,0
+BYND.US,D,20220404,000000,49.68,51.98,49.3,51.44,1874375,0
+BYND.US,D,20220405,000000,50.7,50.88,46.9,47.4,2322553,0
+BYND.US,D,20220406,000000,46.5,46.74,42.51,43.56,3296598,0
+BYND.US,D,20220407,000000,43.64,44.6837,41.431,43.94,2163028,0
+BYND.US,D,20220408,000000,43.94,45.3054,42.765,43.11,1692149,0
+BYND.US,D,20220411,000000,43,44.88,42.41,43.96,1294779,0
+BYND.US,D,20220412,000000,44.94,46.5,42.98,43.58,1812645,0
+BYND.US,D,20220413,000000,43.2,45.32,43.01,45.02,1554929,0
+BYND.US,D,20220414,000000,44.7,45.29,42.8721,43.01,1786937,0
+BYND.US,D,20220418,000000,43.07,43.2,40.28,40.76,2011713,0
+BYND.US,D,20220419,000000,40.31,43.2,40.06,42.34,2641135,0
+BYND.US,D,20220420,000000,42.01,42.17,39.59,40.19,1855987,0
+BYND.US,D,20220421,000000,40.27,40.79,37.6,38.51,2193877,0
+BYND.US,D,20220422,000000,38.63,40.11,37.53,37.6,2017230,0
+BYND.US,D,20220425,000000,37.61,38.66,36.67,38.48,1579112,0
+BYND.US,D,20220426,000000,38.18,38.4762,35.53,35.53,2168431,0
+BYND.US,D,20220427,000000,35.54,47.44,35.41,38.22,20088334,0
+BYND.US,D,20220428,000000,37.76,39.88,36.64,39.82,3634543,0
+BYND.US,D,20220429,000000,39.23,40.82,36.79,36.88,1814481,0
+BYND.US,D,20220502,000000,36.53,38.33,35.94,38.33,1868830,0
+BYND.US,D,20220503,000000,37.81,39.41,37.45,38.9,2266777,0
+BYND.US,D,20220504,000000,38.8,41.95,37.9292,41.76,2773781,0
+BYND.US,D,20220505,000000,40.9,40.99,37.59,38.43,2110766,0
+BYND.US,D,20220506,000000,38.54,38.72,35.43,35.83,1954131,0
+BYND.US,D,20220509,000000,35,35.4,30.77,31.155,3578301,0
+BYND.US,D,20220510,000000,31.84,32.614,28.28,30.37,3349534,0
+BYND.US,D,20220511,000000,30.28,30.55,25.75,26.17,6869992,0
+BYND.US,D,20220512,000000,21.03,29.4,20.5,25.08,22395311,0
+BYND.US,D,20220513,000000,26.05,31.88,25.88,31.24,9799618,0
+BYND.US,D,20220516,000000,30.7,31.0787,27.05,27.24,3605363,0
+BYND.US,D,20220517,000000,28,28.535,25.51,26.96,3825909,0
+BYND.US,D,20220518,000000,26.6,27.68,25.13,26.42,2755511,0
+BYND.US,D,20220519,000000,25.91,27.29,25.36,25.5,3209818,0
+BYND.US,D,20220520,000000,25.71,26,23.51,24.37,3838544,0
+BYND.US,D,20220523,000000,24.29,24.67,23,24.67,2472748,0
+BYND.US,D,20220524,000000,26.41,26.56,22.2,22.94,4582447,0
+BYND.US,D,20220525,000000,23.06,26.2915,23.01,25.98,3689101,0
+BYND.US,D,20220526,000000,25.38,27.3,25.31,26.17,2695806,0
+BYND.US,D,20220527,000000,26.34,28.717,26.05,28.63,2408947,0
+BYND.US,D,20220531,000000,28.275,28.88,26.01,26.45,3144322,0
+BYND.US,D,20220601,000000,26.5,27,24.72,25.24,2541705,0
+BYND.US,D,20220602,000000,25.09,27.6799,25.09,27.41,2490466,0
+BYND.US,D,20220603,000000,26.48,26.83,24.95,25.07,1463276,0
+BYND.US,D,20220606,000000,25.47,25.88,24.3781,25.02,1697131,0
+BYND.US,D,20220607,000000,24.12,25.29,23.83,24.79,2131061,0
+BYND.US,D,20220608,000000,24.53,26.73,24.53,25.05,1856216,0
+BYND.US,D,20220609,000000,25,25,22.7,22.86,4266043,0
+BYND.US,D,20220610,000000,22.86,23.3,22.2,22.86,2232508,0
+BYND.US,D,20220613,000000,22,23.27,21.4888,22.27,3246680,0
+BYND.US,D,20220614,000000,23.559,23.559,21.81,22.43,2360566,0
+BYND.US,D,20220615,000000,22.62,26.6089,22.6,25.56,4758879,0
+BYND.US,D,20220616,000000,24.2,25.22,23.08,23.91,2526020,0
+BYND.US,D,20220617,000000,23.79,24.87,23.38,23.72,3503708,0
+BYND.US,D,20220621,000000,24,25.61,23.98,25.42,2621131,0
+BYND.US,D,20220622,000000,24.69,26.31,24.68,25.39,2272621,0
+BYND.US,D,20220623,000000,25.39,26.62,24.695,26.06,2816195,0
+BYND.US,D,20220624,000000,26.4,27.185,24.6,25.42,9299184,0
+BYND.US,D,20220627,000000,25.652,26.199,23.86,25.18,3460799,0
+BYND.US,D,20220628,000000,25.38,26.68,23.685,23.78,2822772,0
+BYND.US,D,20220629,000000,24.01,24.4388,22.66,24.36,1988065,0
+BYND.US,D,20220630,000000,23.75,24.65,23.17,23.94,2474451,0
+BYND.US,D,20220701,000000,23.76,25.83,23.75,25.66,2339896,0
+BYND.US,D,20220705,000000,25.48,27.72,25.16,27.38,3277588,0
+BYND.US,D,20220706,000000,27.03,29.91,26.6794,29.03,3559152,0
+BYND.US,D,20220707,000000,28.75,31.77,28.7424,31.76,5179939,0
+BYND.US,D,20220708,000000,30.86,33.09,30.76,31.95,3301717,0
+BYND.US,D,20220711,000000,31.95,32.4799,28.88,29.98,2439883,0
+BYND.US,D,20220712,000000,29.8,30.9,29.58,30.67,2177643,0
+BYND.US,D,20220713,000000,30,31.08,29.67,30.62,2322561,0
+BYND.US,D,20220714,000000,30.1,30.6,29.25,29.92,1761206,0
+BYND.US,D,20220715,000000,30.12,34.31,30.12,34.01,4364557,0
+BYND.US,D,20220718,000000,34.705,35.93,33.35,34.68,3211827,0
+BYND.US,D,20220719,000000,34.84,37.8,34.32,37.56,3049973,0
+BYND.US,D,20220720,000000,37.49,38.5739,35.95,37.17,2827600,0
+BYND.US,D,20220721,000000,36.99,39.39,36.37,37.99,3222759,0
+BYND.US,D,20220722,000000,37.32,38.07,35.54,36.29,1651163,0
+BYND.US,D,20220725,000000,36,36.24,32.26,33.44,2970852,0
+BYND.US,D,20220726,000000,32.755,32.83,30.315,30.51,2218942,0
+BYND.US,D,20220727,000000,31.728,32.58,30.2,32.44,2391663,0
+BYND.US,D,20220728,000000,30.55,32.4299,29.845,31.43,2713206,0
+BYND.US,D,20220729,000000,31.3,32.235,30.75,31.99,1406403,0
+BYND.US,D,20220801,000000,31.44,34.15,31.43,32.03,1883026,0
+BYND.US,D,20220802,000000,31.61,34.44,31.4512,33.28,1548036,0
+BYND.US,D,20220803,000000,33.35,34.5,33.045,34.05,1840703,0
+BYND.US,D,20220804,000000,33.31,34.15,31.13,31.39,4257051,0
+BYND.US,D,20220805,000000,30.13,39.66,30.0264,38.26,12655577,0
+BYND.US,D,20220808,000000,38.14,44.59,38.02,39.31,6186550,0
+BYND.US,D,20220809,000000,38.7,38.8,35.88,37.05,2897487,0
+BYND.US,D,20220810,000000,38.24,38.55,36.05,36.94,2229143,0
+BYND.US,D,20220811,000000,37.372,41.99,36.01,36.66,3795224,0
+BYND.US,D,20220812,000000,37.26,37.38,35.18,36.69,2491962,0
+BYND.US,D,20220815,000000,36.8,37.2822,35.1956,35.7,1902622,0
+BYND.US,D,20220816,000000,35.21,36.86,33.36,35.83,3833861,0
+BYND.US,D,20220817,000000,35.38,36.18,34.54,34.71,2025822,0
+BYND.US,D,20220818,000000,34.71,34.74,32.9,33.22,2353055,0
+BYND.US,D,20220819,000000,32.36,32.485,28.915,29.17,4082198,0
+BYND.US,D,20220822,000000,28.39,28.5484,26.86,27.06,2825462,0
+BYND.US,D,20220823,000000,27.4,27.53,26.07,26.08,2494836,0
+BYND.US,D,20220824,000000,25.955,26.99,25.53,26.22,2044170,0
+BYND.US,D,20220825,000000,26.9,27.8298,26.18,26.78,3026486,0
+BYND.US,D,20220826,000000,27.165,27.23,24.61,24.79,3439488,0
+BYND.US,D,20220829,000000,24.41,25.1897,23.91,24.52,2318859,0
+BYND.US,D,20220830,000000,24.82,25.329,23.9003,24.52,2062146,0
+BYND.US,D,20220831,000000,24.85,25.875,24.06,24.4,2406006,0
+BYND.US,D,20220901,000000,24.28,24.65,23.07,24.57,2375016,0
+BYND.US,D,20220902,000000,24.7,24.8,23.27,23.42,2043140,0
+BYND.US,D,20220906,000000,23.5,23.555,21.35,21.72,3842757,0
+BYND.US,D,20220907,000000,21.77,22.32,21.06,21.96,2858177,0
+BYND.US,D,20220908,000000,21.89,21.97,21.08,21.69,2854520,0
+BYND.US,D,20220909,000000,22.1,22.88,21.86,22.55,3190684,0
+BYND.US,D,20220912,000000,22.65,23.33,22.16,23.3,3185060,0
+BYND.US,D,20220913,000000,21.98,22.34,20.99,21.12,3934650,0
+BYND.US,D,20220914,000000,21.03,21.1,19.77,20.13,4170748,0
+BYND.US,D,20220915,000000,20.15,20.49,19.35,19.55,3992307,0
+BYND.US,D,20220916,000000,19.3,19.3,18.18,18.29,5198212,0
+BYND.US,D,20220919,000000,18.14,18.1922,17.045,17.06,4424627,0
+BYND.US,D,20220920,000000,17.26,17.28,15.97,16.03,4757982,0
+BYND.US,D,20220921,000000,16.11,17.91,15.77,15.9,12765655,0
+BYND.US,D,20220922,000000,15.94,15.94,14.61,15.25,6241001,0
+BYND.US,D,20220923,000000,14.97,15.88,14.65,15.69,5349425,0
+BYND.US,D,20220926,000000,15.58,16.1,14.51,14.54,3605585,0
+BYND.US,D,20220927,000000,15.04,15.138,14.28,14.73,3291336,0
+BYND.US,D,20220928,000000,14.89,16.09,14.67,15.88,4077871,0
+BYND.US,D,20220929,000000,15.64,15.7,14.31,14.43,3273395,0
+BYND.US,D,20220930,000000,14.54,14.77,14.12,14.17,2268358,0
+BYND.US,D,20221003,000000,14.3,14.855,13.84,14.53,2396745,0
+BYND.US,D,20221004,000000,15,15.94,14.76,15.91,2942234,0
+BYND.US,D,20221005,000000,15.23,16.41,14.729,16.03,4412586,0
+BYND.US,D,20221006,000000,15.81,16.6499,15.1,15.14,2242827,0
+BYND.US,D,20221007,000000,14.89,15.06,13.875,14.09,2788785,0
+BYND.US,D,20221010,000000,13.93,14.01,12.76,13.65,3818297,0
+BYND.US,D,20221011,000000,13.77,14.55,13.41,14.11,2654715,0
+BYND.US,D,20221012,000000,14.145,14.365,13.72,14.2,2128688,0
+BYND.US,D,20221013,000000,13.7,15.41,13.42,14.78,3725779,0
+BYND.US,D,20221014,000000,14.46,15.33,13.32,13.345,3820909,0
+BYND.US,D,20221017,000000,13.53,13.95,13.193,13.43,3720533,0
+BYND.US,D,20221018,000000,13.93,14.38,13.2289,13.56,3398988,0
+BYND.US,D,20221019,000000,13.56,14.17,13.45,13.55,2744899,0
+BYND.US,D,20221020,000000,13.6,13.75,12.78,12.9,2624606,0
+BYND.US,D,20221021,000000,12.82,12.92,12.19,12.63,3616751,0
+BYND.US,D,20221024,000000,12.48,12.88,11.9,12.46,2457224,0
+BYND.US,D,20221025,000000,12.47,14.328,12.465,14.22,3860083,0
+BYND.US,D,20221026,000000,14,15.54,13.9177,14.8,2917994,0
+BYND.US,D,20221027,000000,15.01,15.6,14.45,14.49,1874355,0
+BYND.US,D,20221028,000000,14.63,15.7,14.26,15.52,2697300,0
+BYND.US,D,20221031,000000,15.6,15.96,15.33,15.7,2229980,0
+BYND.US,D,20221101,000000,16.01,16.51,15.29,15.32,2487229,0
+BYND.US,D,20221102,000000,15.28,16.03,14.74,14.75,1916600,0
+BYND.US,D,20221103,000000,14.31,15.16,14.24,14.36,1680422,0
+BYND.US,D,20221104,000000,14.72,14.8193,13.43,13.91,1384434,0
+BYND.US,D,20221107,000000,14.07,14.2,12.9278,13.3,1957915,0
+BYND.US,D,20221108,000000,13.3,13.658,12.64,13.02,2145597,0
+BYND.US,D,20221109,000000,12.87,12.87,11.56,11.82,4004133,0
+BYND.US,D,20221110,000000,12.79,14.64,12.71,14.2,6525311,0
+BYND.US,D,20221111,000000,14.04,15.48,13.63,15.22,3656600,0
+BYND.US,D,20221114,000000,15.13,16.35,14.92,15.54,3281299,0
+BYND.US,D,20221115,000000,16.42,17.23,15.7,15.78,3478017,0
+BYND.US,D,20221116,000000,15.45,15.53,14.31,14.49,2093414,0
+BYND.US,D,20221117,000000,14.2,14.98,13.6,13.94,2509356,0
+BYND.US,D,20221118,000000,14.2,14.33,13.24,13.45,1770360,0
+BYND.US,D,20221121,000000,13.14,13.74,13.06,13.28,2247933,0
+BYND.US,D,20221122,000000,13.1,13.2499,12.09,12.72,3459575,0
+BYND.US,D,20221123,000000,12.4,13.07,12.2407,12.83,2470264,0
+BYND.US,D,20221125,000000,12.78,12.86,12.53,12.72,628255,0
+BYND.US,D,20221128,000000,12.5,13.07,12.25,12.41,1571889,0
+BYND.US,D,20221129,000000,12.45,13.01,12.4468,12.92,2479128,0
+BYND.US,D,20221130,000000,12.83,14.59,12.52,14.59,3563512,0
+BYND.US,D,20221201,000000,14.7,15.1,14.03,14.32,2897728,0
+BYND.US,D,20221202,000000,13.98,14.35,13.555,14.3,1483029,0
+BYND.US,D,20221205,000000,14.13,14.4,13.5,13.69,1355916,0
+BYND.US,D,20221206,000000,13.52,14.5008,13.11,13.88,2679875,0
+BYND.US,D,20221207,000000,13.85,15.69,13.5,15.6,3784278,0
+BYND.US,D,20221208,000000,15.5,17,15.3,16.15,4394061,0
+BYND.US,D,20221209,000000,15.8399,16.07,14.68,14.87,2244979,0
+BYND.US,D,20221212,000000,14.71,15.6818,14.22,14.68,1675659,0
+BYND.US,D,20221213,000000,15.75,15.94,14.035,14.52,2127334,0
+BYND.US,D,20221214,000000,14.45,15.18,14.31,14.62,1988231,0
+BYND.US,D,20221215,000000,14.25,14.38,13.39,13.78,2163262,0
+BYND.US,D,20221216,000000,13.5,14.2582,13.38,14.13,2122225,0
+BYND.US,D,20221219,000000,14,14.1,13.2,13.32,1396924,0
+BYND.US,D,20221220,000000,13.11,13.27,12.55,13.18,1261732,0
+BYND.US,D,20221221,000000,13.2,13.75,13.085,13.26,1420585,0
+BYND.US,D,20221222,000000,13.02,13.25,12.6,12.92,1405762,0
+BYND.US,D,20221223,000000,12.88,13.44,12.57,12.79,1437801,0
+BYND.US,D,20221227,000000,12.6,12.84,11.82,11.83,1360075,0
+BYND.US,D,20221228,000000,11.93,11.93,11.03,11.34,1811076,0
+BYND.US,D,20221229,000000,11.44,13.1796,11.435,12.4,3105054,0
+BYND.US,D,20221230,000000,12.07,12.43,11.78,12.31,1771911,0
+BYND.US,D,20230103,000000,12.6,12.81,12.12,12.38,1474964,0
+BYND.US,D,20230104,000000,12.5,13.1615,12.39,12.87,1839339,0
+BYND.US,D,20230105,000000,12.88,13.25,12.47,13,2017015,0
+BYND.US,D,20230106,000000,13.02,14.03,12.84,13.79,2170823,0
+BYND.US,D,20230109,000000,14.3,14.53,13.8,14.04,1916424,0
+BYND.US,D,20230110,000000,14.145,15.325,14.11,14.61,2174860,0
+BYND.US,D,20230111,000000,14.75,16.08,14.57,15.92,3307606,0
+BYND.US,D,20230112,000000,16.15,16.66,15.09,16.52,2781675,0
+BYND.US,D,20230113,000000,16.36,17.28,15.8,15.93,3523056,0
+BYND.US,D,20230117,000000,15.65,15.88,15.245,15.71,1553225,0
+BYND.US,D,20230118,000000,15.9,15.99,14.55,14.58,2166525,0
+BYND.US,D,20230119,000000,14.36,14.49,13.97,14.26,1592153,0
+BYND.US,D,20230120,000000,14.42,15.48,14.07,15.12,2047362,0
+BYND.US,D,20230123,000000,15.18,17.1,15.03,16.83,3467592,0
+BYND.US,D,20230124,000000,16.685,17.02,15.8635,15.98,2114738,0
+BYND.US,D,20230125,000000,15.77,16.27,15.3604,16.13,1422181,0
+BYND.US,D,20230126,000000,16.28,16.8,15.9,16.19,1409751,0
+BYND.US,D,20230127,000000,16.22,20.4,16.205,18.51,7002062,0
+BYND.US,D,20230130,000000,18.01,18.29,16.42,16.45,4362480,0
+BYND.US,D,20230131,000000,16.58,16.76,15.85,16.43,2544924,0
+BYND.US,D,20230201,000000,16.4,16.99,15.6,16.97,2868127,0
+BYND.US,D,20230202,000000,18,21.35,17.9042,20.22,9211041,0
+BYND.US,D,20230203,000000,19.45,20.88,19.23,19.42,2902400,0
+BYND.US,D,20230206,000000,19.16,19.27,17.3,17.99,3830354,0
+BYND.US,D,20230207,000000,17.88,17.98,16.6,17.19,3068425,0
+BYND.US,D,20230208,000000,17.12,18.28,16.695,17.68,3697834,0
+BYND.US,D,20230209,000000,18.19,18.19,16.08,16.25,2774499,0
+BYND.US,D,20230210,000000,16.07,16.275,15.28,15.99,2478938,0
+BYND.US,D,20230213,000000,16,16.41,15.51,16.16,1717422,0
+BYND.US,D,20230214,000000,15.99,16.1399,15.35,15.52,1653985,0
+BYND.US,D,20230215,000000,15.5,17.45,15.45,17.43,2901568,0
+BYND.US,D,20230216,000000,17.06,17.99,17.01,17.1,3191037,0
+BYND.US,D,20230217,000000,17.13,17.87,16.36,17.74,2452558,0
+BYND.US,D,20230221,000000,17.265,17.56,16.37,16.4,1902666,0
+BYND.US,D,20230222,000000,16.49,17.13,16.14,17.1,1388100,0
+BYND.US,D,20230223,000000,17.1,17.705,16.63,17.14,3940559,0
+BYND.US,D,20230224,000000,19.55,22.87,18.42,18.88,25691730,0
+BYND.US,D,20230227,000000,18.75,19.72,17.88,18.77,4778407,0
+BYND.US,D,20230228,000000,18.65,19.24,17.71,17.84,3007503,0
+BYND.US,D,20230301,000000,17.69,17.88,16.76,16.94,2332608,0
+BYND.US,D,20230302,000000,16.8,17.865,16.52,17.68,1684832,0
+BYND.US,D,20230303,000000,17.72,18.73,17.45,18.71,2218171,0
+BYND.US,D,20230306,000000,18.45,18.67,17.57,18.08,2644137,0
+BYND.US,D,20230307,000000,18,18.49,17.76,18.06,1573692,0
+BYND.US,D,20230308,000000,17.85,18.22,17.57,18.18,1591242,0
+BYND.US,D,20230309,000000,18.04,18.6157,17.33,17.36,1630110,0
+BYND.US,D,20230310,000000,17.46,17.6,16.41,17.27,2279250,0
+BYND.US,D,20230313,000000,17.11,18.369,16.71,17.6,2609178,0
+BYND.US,D,20230314,000000,17.85,18.68,17.62,17.8,1975624,0
+BYND.US,D,20230315,000000,17.45,17.74,16.77,17.05,2484361,0
+BYND.US,D,20230316,000000,17.11,17.11,16.45,16.85,1914566,0
+BYND.US,D,20230317,000000,16.82,16.83,15.42,15.54,4413241,0
+BYND.US,D,20230320,000000,15.55,16.05,15.0417,15.17,1921615,0
+BYND.US,D,20230321,000000,15.35,16.01,15.35,15.58,1658231,0
+BYND.US,D,20230322,000000,15.63,15.79,15.04,15.06,1552985,0
+BYND.US,D,20230323,000000,15.26,15.8,14.88,15.29,1511923,0
+BYND.US,D,20230324,000000,15.16,16.92,15.14,16.27,2382671,0
+BYND.US,D,20230327,000000,16.39,16.49,15.325,15.915,1930280,0
+BYND.US,D,20230328,000000,15.52,16.37,15.47,15.68,1026272,0
+BYND.US,D,20230329,000000,15.8,16.09,15.49,15.75,1187857,0
+BYND.US,D,20230330,000000,15.99,16.188,15.56,15.89,1248872,0
+BYND.US,D,20230331,000000,15.85,16.65,15.845,16.23,1407650,0
+BYND.US,D,20230403,000000,16.23,16.48,15.87,16.34,1242544,0
+BYND.US,D,20230404,000000,16.35,16.46,15.7,16.37,1356888,0
+BYND.US,D,20230405,000000,16.1,16.16,15.67,15.97,1058753,0
+BYND.US,D,20230406,000000,15.97,16.24,15.28,15.33,1661195,0
+BYND.US,D,20230410,000000,15.3,15.47,14.65,15.21,1486428,0
+BYND.US,D,20230411,000000,15.2,15.72,15.05,15.08,1060992,0
+BYND.US,D,20230412,000000,15.19,15.4,14.46,14.68,1391867,0
+BYND.US,D,20230413,000000,14.68,15.1209,14.6515,14.83,1157245,0
+BYND.US,D,20230414,000000,14.83,15.37,14.6,14.82,1143871,0
+BYND.US,D,20230417,000000,14.71,14.99,14.51,14.74,1266175,0
+BYND.US,D,20230418,000000,14.65,14.9192,14.53,14.82,927716,0
+BYND.US,D,20230419,000000,14.7,15.15,14.42,14.86,1089901,0
+BYND.US,D,20230420,000000,14.6,14.6,13.72,13.93,1664524,0
+BYND.US,D,20230421,000000,13.87,14.43,13.79,14.09,1566998,0
+BYND.US,D,20230424,000000,13.97,14.17,13.76,13.99,759044,0
+BYND.US,D,20230425,000000,13.76,14,13.25,13.29,1420458,0
+BYND.US,D,20230426,000000,13.37,13.5284,12.86,12.96,988883,0
+BYND.US,D,20230427,000000,13.06,13.97,13.03,13.55,1784906,0
+BYND.US,D,20230428,000000,13.58,13.68,13.16,13.54,1074274,0
+BYND.US,D,20230501,000000,13.55,14.18,13.33,13.34,1293734,0
+BYND.US,D,20230502,000000,13.33,13.33,12.6,12.85,1441164,0
+BYND.US,D,20230503,000000,12.8,13.35,12.69,12.74,1621063,0
+BYND.US,D,20230504,000000,12.68,12.89,12.33,12.83,1045552,0
+BYND.US,D,20230505,000000,12.95,13.25,12.8303,12.91,1126866,0
+BYND.US,D,20230508,000000,12.9,13.17,12.76,13.01,1670640,0
+BYND.US,D,20230509,000000,12.85,12.86,12.07,12.24,3074491,0
+BYND.US,D,20230510,000000,12.52,12.66,12.25,12.48,5663630,0
+BYND.US,D,20230511,000000,11.82,11.9,10.11,10.2,12009406,0
+BYND.US,D,20230512,000000,10.13,10.825,9.815,10.47,5452525,0
+BYND.US,D,20230515,000000,10.54,10.87,10.34,10.68,2067272,0
+BYND.US,D,20230516,000000,10.6,10.6,9.92,10.02,3581886,0
+BYND.US,D,20230517,000000,9.99,10.9885,9.99,10.91,2959690,0
+BYND.US,D,20230518,000000,10.9,11.42,10.77,11.42,1988813,0
+BYND.US,D,20230519,000000,11.22,11.36,10.26,10.71,2866640,0
+BYND.US,D,20230522,000000,10.65,10.9899,10.5386,10.85,1902693,0
+BYND.US,D,20230523,000000,10.81,11.47,10.7,11.1,2140660,0
+BYND.US,D,20230524,000000,11.1,11.6074,10.84,11.44,2017284,0
+BYND.US,D,20230525,000000,11.43,11.43,10.58,10.86,1924872,0
+BYND.US,D,20230526,000000,10.76,10.99,10.33,10.35,2097957,0
+BYND.US,D,20230530,000000,10.46,10.59,9.955,10.3,2123910,0
+BYND.US,D,20230531,000000,10.25,10.4796,10.1,10.15,1417129,0
+BYND.US,D,20230601,000000,10.08,10.4699,9.92,10.17,2058869,0
+BYND.US,D,20230602,000000,10.37,10.83,10.17,10.63,1614811,0
+BYND.US,D,20230605,000000,10.71,10.99,10.51,10.88,1442632,0
+BYND.US,D,20230606,000000,10.8,11.19,10.6715,11.07,1598077,0
+BYND.US,D,20230607,000000,11.18,11.37,10.68,10.76,1874344,0
+BYND.US,D,20230608,000000,10.8,13.87,10.56,12.88,14984727,0
+BYND.US,D,20230609,000000,13.22,13.3,11.47,12.06,5967065,0
+BYND.US,D,20230612,000000,12.23,12.79,12.09,12.38,2511514,0
+BYND.US,D,20230613,000000,12.929,14.63,12.51,13.94,8244743,0
+BYND.US,D,20230614,000000,14.13,14.13,13.2719,13.54,3274508,0
+BYND.US,D,20230615,000000,13.48,13.66,12.79,13.07,4199284,0
+BYND.US,D,20230616,000000,13.15,13.5497,12.79,12.86,2852297,0
+BYND.US,D,20230620,000000,13.18,13.18,12.07,12.18,2463454,0
+BYND.US,D,20230621,000000,12,12.69,11.82,12.42,2043906,0
+BYND.US,D,20230622,000000,12.38,13.17,11.9317,12.52,3784984,0
+BYND.US,D,20230623,000000,12.28,13.46,12.28,12.91,3323508,0
+BYND.US,D,20230626,000000,12.6,12.96,11.72,11.95,3368152,0
+BYND.US,D,20230627,000000,11.98,12.5,11.68,12.41,2322331,0
+BYND.US,D,20230628,000000,12.24,12.58,12.1015,12.53,1959062,0
+BYND.US,D,20230629,000000,12.65,13.62,12.62,12.97,3525516,0
+BYND.US,D,20230630,000000,13.16,13.34,12.89,12.98,1848178,0
+BYND.US,D,20230703,000000,12.98,13.709,12.895,13.17,2033060,0
+BYND.US,D,20230705,000000,13.035,14.33,13,13.81,4202153,0
+BYND.US,D,20230706,000000,13.81,13.84,12.92,13.63,3745526,0
+BYND.US,D,20230707,000000,13.79,15.09,13.56,14.78,4686819,0
+BYND.US,D,20230710,000000,14.65,15.24,14.35,14.86,2778164,0
+BYND.US,D,20230711,000000,15.46,16,14.9286,15.46,4713351,0
+BYND.US,D,20230712,000000,15.94,18.38,15.55,17.55,14395340,0
+BYND.US,D,20230713,000000,17.9,17.96,16.5501,17.67,6669028,0
+BYND.US,D,20230714,000000,17.73,19.25,16.75,17.04,6091571,0
+BYND.US,D,20230717,000000,16.985,17.55,16.4,16.81,2446030,0
+BYND.US,D,20230718,000000,16.58,17.2404,16.49,16.55,2662338,0
+BYND.US,D,20230719,000000,16.77,17.96,16.74,17.01,3554440,0
+BYND.US,D,20230720,000000,16.86,16.89,15.36,15.46,3787796,0
+BYND.US,D,20230721,000000,15.6,15.78,14.84,15.17,3682918,0
+BYND.US,D,20230724,000000,15.01,16.05,15.01,15.47,2153243,0
+BYND.US,D,20230725,000000,15.65,15.81,15.32,15.53,1305391,0
+BYND.US,D,20230726,000000,15.52,16.74,15.52,16.3,2392611,0
+BYND.US,D,20230727,000000,16.8,16.88,15.25,15.275,2833214,0
+BYND.US,D,20230728,000000,15.85,15.99,15.17,15.87,2199625,0
+BYND.US,D,20230731,000000,16.46,17.24,15.8,17.2,3671194,0
+BYND.US,D,20230801,000000,17.1,17.1108,16.45,16.94,1909184,0
+BYND.US,D,20230802,000000,16.6,16.74,15.45,15.79,2420616,0
+BYND.US,D,20230803,000000,15.53,16.24,15.45,15.96,1551630,0
+BYND.US,D,20230804,000000,16.12,16.38,15.62,15.74,1964677,0
+BYND.US,D,20230807,000000,15.65,15.74,14.37,15.28,4134165,0
+BYND.US,D,20230808,000000,12.55,13.155,11.85,13.1,7949301,0
+BYND.US,D,20230809,000000,13.02,13.25,12.53,12.82,2349849,0
+BYND.US,D,20230810,000000,12.87,13.4,12.87,13.02,2073904,0
+BYND.US,D,20230811,000000,13,13.105,12.56,12.99,1264221,0
+BYND.US,D,20230814,000000,12.76,12.95,12.51,12.93,1174563,0
+BYND.US,D,20230815,000000,12.91,12.92,12.14,12.43,1618490,0
+BYND.US,D,20230816,000000,12.43,12.6399,12.2,12.29,1142431,0
+BYND.US,D,20230817,000000,12.22,12.5,12.0512,12.08,1341385,0
+BYND.US,D,20230818,000000,11.92,12.32,11.71,12.1,1206492,0
+BYND.US,D,20230821,000000,12.02,12.14,11.51,11.66,1350618,0
+BYND.US,D,20230822,000000,11.79,11.95,11.29,11.55,1306404,0
+BYND.US,D,20230823,000000,11.39,11.73,11.29,11.47,1243253,0
+BYND.US,D,20230824,000000,11.53,11.55,11.22,11.36,1188744,0
+BYND.US,D,20230825,000000,11.42,11.8,11.37,11.55,1016159,0
+BYND.US,D,20230828,000000,11.66,12.08,11.6435,11.98,1424674,0
+BYND.US,D,20230829,000000,12.02,12.53,12,12.11,1366211,0
+BYND.US,D,20230830,000000,12.18,12.47,11.84,12.39,1292866,0
+BYND.US,D,20230831,000000,12.3,12.36,11.78,11.8,1226798,0
+BYND.US,D,20230901,000000,11.95,12.1715,11.86,12.04,1202759,0
+BYND.US,D,20230905,000000,11.9,11.99,11.7,11.77,1210915,0
+BYND.US,D,20230906,000000,11.66,11.87,11.05,11.45,2708620,0
+BYND.US,D,20230907,000000,11.2,11.37,10.76,11.29,1960083,0
+BYND.US,D,20230908,000000,11.07,11.225,10.8,10.94,1331945,0
+BYND.US,D,20230911,000000,11,11.0499,10.46,10.75,2328934,0
+BYND.US,D,20230912,000000,10.72,11.02,10.52,10.82,1704349,0
+BYND.US,D,20230913,000000,10.56,10.69,10.21,10.28,2464858,0
+BYND.US,D,20230914,000000,10.36,10.78,10.26,10.48,1620454,0
+BYND.US,D,20230915,000000,10.4,10.4633,10.07,10.35,2831817,0
+BYND.US,D,20230918,000000,10.42,10.42,10.13,10.18,955032,0
+BYND.US,D,20230919,000000,10.18,10.47,10.03,10.24,1424082,0
+BYND.US,D,20230920,000000,10.34,10.485,10.12,10.25,1476300,0
+BYND.US,D,20230921,000000,10.11,10.16,9.85,9.86,1827261,0
+BYND.US,D,20230922,000000,9.7,9.92,9.41,9.56,2590650,0
+BYND.US,D,20230925,000000,9.4,9.595,9.28,9.4,1798262,0
+BYND.US,D,20230926,000000,9.25,9.88,9.25,9.37,2368921,0
+BYND.US,D,20230927,000000,9.33,9.8299,9.22,9.5,2252783,0
+BYND.US,D,20230928,000000,9.45,9.65,9.33,9.45,1461943,0
+BYND.US,D,20230929,000000,9.61,9.7764,9.4793,9.62,2006567,0
+BYND.US,D,20231002,000000,9.56,9.57,9.1,9.24,2000013,0
+BYND.US,D,20231003,000000,9.18,9.199,8.57,8.7,1879062,0
+BYND.US,D,20231004,000000,8.7,8.7498,8.255,8.48,1824802,0
+BYND.US,D,20231005,000000,8.37,8.4,8.11,8.19,1910930,0
+BYND.US,D,20231006,000000,8.08,8.34,7.9,8.26,2377794,0
+BYND.US,D,20231009,000000,8.12,8.25,7.98,8,2080518,0
+BYND.US,D,20231010,000000,8,8.81,8,8.56,2197799,0
+BYND.US,D,20231011,000000,8.56,8.97,8.56,8.84,1817100,0
+BYND.US,D,20231012,000000,8.37,8.56,8.09,8.32,2239822,0
+BYND.US,D,20231013,000000,8.36,8.7,8.3006,8.64,1659180,0
+BYND.US,D,20231016,000000,8.75,8.8833,8.47,8.8,1162731,0
+BYND.US,D,20231017,000000,8.5,8.73,8.33,8.4,1998114,0
+BYND.US,D,20231018,000000,8.3,8.31,8.06,8.14,1259541,0
+BYND.US,D,20231019,000000,8.04,8.08,7.305,7.43,3075222,0
+BYND.US,D,20231020,000000,7.39,7.43,6.79,6.835,2684749,0
+BYND.US,D,20231023,000000,6.71,6.71,6.27,6.29,2928529,0
+BYND.US,D,20231024,000000,6.31,6.5212,6.07,6.14,3239766,0
+BYND.US,D,20231025,000000,6.2,6.21,5.635,5.69,2917844,0
+BYND.US,D,20231026,000000,5.72,5.86,5.58,5.68,2646421,0
+BYND.US,D,20231027,000000,5.8,6.2,5.691,5.97,2844256,0
+BYND.US,D,20231030,000000,6.18,6.43,5.76,5.88,2115903,0
+BYND.US,D,20231031,000000,5.86,6.13,5.76,5.97,1295568,0
+BYND.US,D,20231101,000000,5.99,6.07,5.73,5.91,1794342,0
+BYND.US,D,20231102,000000,6.06,7.15,6.06,7,5440172,0
+BYND.US,D,20231103,000000,7.08,7.53,6.89,6.99,3398247,0
+BYND.US,D,20231106,000000,7.07,7.24,6.865,6.88,1874250,0
+BYND.US,D,20231107,000000,6.8,7.215,6.75,6.97,1765407,0
+BYND.US,D,20231108,000000,7,7.005,6.55,6.62,2424249,0
+BYND.US,D,20231109,000000,6.62,7.66,6.61,6.79,3964162,0
+BYND.US,D,20231110,000000,6.82,7,6.495,6.91,2577637,0
+BYND.US,D,20231113,000000,6.87,6.87,6.3,6.39,2307680,0
+BYND.US,D,20231114,000000,6.66,6.89,6.5,6.74,2445748,0
+BYND.US,D,20231115,000000,6.97,7.59,6.94,7.24,3847763,0
+BYND.US,D,20231116,000000,7.12,7.16,6.655,6.88,2198927,0
+BYND.US,D,20231117,000000,6.94,6.94,6.5,6.68,1828014,0
+BYND.US,D,20231120,000000,6.67,6.775,6.465,6.67,2420636,0
+BYND.US,D,20231121,000000,6.6,6.6,6.25,6.33,1863117,0
+BYND.US,D,20231122,000000,6.36,6.66,6.31,6.6,2498883,0
+BYND.US,D,20231124,000000,6.6,7.02,6.6,6.76,1666682,0
+BYND.US,D,20231127,000000,6.75,6.75,6.36,6.46,2446933,0
+BYND.US,D,20231128,000000,6.4,6.76,6.35,6.68,1868381,0
+BYND.US,D,20231129,000000,6.78,7.2,6.54,6.88,3872086,0
+BYND.US,D,20231130,000000,6.88,7.44,6.61,7.29,3604402,0
+BYND.US,D,20231201,000000,7.22,7.64,7.11,7.57,3282010,0
+BYND.US,D,20231204,000000,7.94,9.39,7.8503,8.61,10208939,0
+BYND.US,D,20231205,000000,8.31,9.1395,8.1,8.85,4326006,0
+BYND.US,D,20231206,000000,9.12,9.75,8.88,9.66,6158657,0
+BYND.US,D,20231207,000000,9.67,9.7,8.68,9.1,4153658,0
+BYND.US,D,20231208,000000,9,9.4393,8.92,9.09,2684253,0
+BYND.US,D,20231211,000000,9,10.03,8.735,9.94,4720236,0
+BYND.US,D,20231212,000000,10.3,10.81,9.9,10.55,9442990,0
+BYND.US,D,20231213,000000,10.3,10.6,9.47,10.43,5235417,0
+BYND.US,D,20231214,000000,10.5,11.09,10.45,10.54,4920105,0
+BYND.US,D,20231215,000000,10.62,10.8398,9.98,9.99,4416961,0
+BYND.US,D,20231218,000000,9.81,10.255,9.55,9.9,2795397,0
+BYND.US,D,20231219,000000,9.82,10.3688,9.82,10.04,2829720,0
+BYND.US,D,20231220,000000,10.06,10.06,9.109,9.21,3463587,0
+BYND.US,D,20231221,000000,9.4,9.49,9.175,9.38,2047039,0
+BYND.US,D,20231222,000000,9.25,9.46,8.869,8.95,2971180,0
+BYND.US,D,20231226,000000,8.86,8.985,8.715,8.81,1734219,0
+BYND.US,D,20231227,000000,8.8,8.96,8.6019,8.7,2148080,0
+BYND.US,D,20231228,000000,8.8,8.83,8.49,8.72,1905516,0
+BYND.US,D,20231229,000000,8.66,9.47,8.65,8.9,3697593,0
+BYND.US,D,20240102,000000,8.9,8.91,8,8.19,3185878,0
+BYND.US,D,20240103,000000,8.01,8.3801,7.8707,8.26,1591315,0
+BYND.US,D,20240104,000000,8.26,8.775,8.06,8.35,2380463,0
+BYND.US,D,20240105,000000,8.2,8.5,8.15,8.44,1537604,0
+BYND.US,D,20240108,000000,8.42,8.68,8.315,8.55,2497242,0
+BYND.US,D,20240109,000000,8.45,8.45,8.06,8.13,3158711,0
+BYND.US,D,20240110,000000,8.23,8.56,8.07,8.24,1673840,0
+BYND.US,D,20240111,000000,8.05,8.181,7.52,7.74,2554357,0
+BYND.US,D,20240112,000000,7.7,8.01,7.46,7.57,1712812,0
+BYND.US,D,20240116,000000,7.46,7.48,7.125,7.29,2080820,0
+BYND.US,D,20240117,000000,7.06,7.29,6.99,7.28,1622087,0
+BYND.US,D,20240118,000000,7.2,7.48,7.08,7.39,1886656,0
+BYND.US,D,20240119,000000,7.35,7.485,7.29,7.32,2073096,0
+BYND.US,D,20240122,000000,7.3,7.62,7.04,7.235,2262233,0
+BYND.US,D,20240123,000000,7.34,7.57,6.75,6.82,3596457,0
+BYND.US,D,20240124,000000,6.93,7.0401,6.795,6.85,1769071,0
+BYND.US,D,20240125,000000,7.05,7.22,6.91,7.05,1834076,0
+BYND.US,D,20240126,000000,7.05,7.64,7.05,7.15,1727561,0
+BYND.US,D,20240129,000000,7.14,7.14,6.91,7.09,1709262,0
+BYND.US,D,20240130,000000,7.05,7.06,6.82,6.82,1842703,0
+BYND.US,D,20240131,000000,6.9,7.2,6.605,6.62,2254286,0
+BYND.US,D,20240201,000000,6.64,6.89,6.6,6.69,1224269,0
+BYND.US,D,20240202,000000,6.6,6.6,6.36,6.43,1787757,0
+BYND.US,D,20240205,000000,6.39,6.39,6.08,6.13,1598070,0
+BYND.US,D,20240206,000000,6.07,6.325,6,6.12,2231925,0
+BYND.US,D,20240207,000000,6.14,6.35,5.98,6.21,2213713,0
+BYND.US,D,20240208,000000,6.34,6.6,6.23,6.57,1869558,0
+BYND.US,D,20240209,000000,6.55,7.445,6.55,7.13,3485485,0
+BYND.US,D,20240212,000000,7.2,7.35,6.84,6.93,2888419,0
+BYND.US,D,20240213,000000,6.74,6.74,6.38,6.5,2284984,0
+BYND.US,D,20240214,000000,6.53,6.8,6.49,6.66,1752326,0
+BYND.US,D,20240215,000000,6.71,7.28,6.69,7.26,2889108,0
+BYND.US,D,20240216,000000,7.23,7.31,6.94,7.07,2101782,0
+BYND.US,D,20240220,000000,7,7.18,6.7201,7.18,2260063,0
+BYND.US,D,20240221,000000,7.3,7.57,6.99,7.33,3511936,0
+BYND.US,D,20240222,000000,7.44,7.77,7.07,7.58,3365800,0
+BYND.US,D,20240223,000000,7.7,7.81,7.375,7.81,2191439,0
+BYND.US,D,20240226,000000,7.79,8.1388,7.22,7.45,3586528,0
+BYND.US,D,20240227,000000,7.385,7.835,7.22,7.52,15710135,0
+BYND.US,D,20240228,000000,11.3,12.1199,9.62,9.83,44768193,0
+BYND.US,D,20240229,000000,9.5,11.7,9.31,10.69,15793741,0
+BYND.US,D,20240301,000000,10.85,11.19,9.75,9.77,9587810,0
+BYND.US,D,20240304,000000,9.72,9.78,8.42,8.51,7599422,0
+BYND.US,D,20240305,000000,8.42,9.09,8.24,8.385,5215065,0
+BYND.US,D,20240306,000000,8.45,8.59,8.01,8.07,2925259,0
+BYND.US,D,20240307,000000,8.1,8.2199,7.83,7.98,2309117,0
+BYND.US,D,20240308,000000,8.07,8.51,8.01,8.15,2766651,0
+BYND.US,D,20240311,000000,8.15,8.38,7.89,7.9,2392348,0
+BYND.US,D,20240312,000000,7.9,8.24,7.65,8.2,2424138,0
+BYND.US,D,20240313,000000,8.1,8.9299,8,8.87,3519675,0
+BYND.US,D,20240314,000000,8.82,8.82,8.16,8.23,2745460,0
+BYND.US,D,20240315,000000,8.11,8.525,8.03,8.5,2626672,0
+BYND.US,D,20240318,000000,8.5,8.56,8.055,8.31,2995314,0
+BYND.US,D,20240319,000000,7.96,8.14,7.4,7.96,3897381,0
+BYND.US,D,20240320,000000,7.905,8.25,7.8028,8.19,1342353,0
+BYND.US,D,20240321,000000,8.27,8.415,8.08,8.1,1384805,0
+BYND.US,D,20240322,000000,8.13,8.1501,7.86,7.9,1079816,0
+BYND.US,D,20240325,000000,7.82,8.145,7.8103,7.93,1836694,0
+BYND.US,D,20240326,000000,8.05,8.5456,7.93,8.22,2855813,0
+BYND.US,D,20240327,000000,8.26,8.435,8.17,8.29,1105483,0
+BYND.US,D,20240328,000000,8.43,8.68,8.22,8.28,2060983,0
+BYND.US,D,20240401,000000,8.19,8.24,7.63,7.76,2631572,0
+BYND.US,D,20240402,000000,7.65,7.815,7.58,7.62,1828687,0
+BYND.US,D,20240403,000000,7.6,7.645,7.31,7.57,1281608,0
+BYND.US,D,20240404,000000,7.62,7.785,7.42,7.49,1508137,0
+BYND.US,D,20240405,000000,7.52,7.585,7.38,7.41,1088048,0
+BYND.US,D,20240408,000000,7.33,7.55,7.31,7.38,1134700,0
+BYND.US,D,20240409,000000,7.42,7.6,7.3887,7.47,1429988,0
+BYND.US,D,20240410,000000,7.25,7.25,6.96,7.05,1941088,0
+BYND.US,D,20240411,000000,7.25,7.25,6.88,6.91,1298980,0
+BYND.US,D,20240412,000000,6.8,6.86,6.555,6.64,1436297,0
+BYND.US,D,20240415,000000,6.6,6.67,6.4022,6.49,1344834,0
+BYND.US,D,20240416,000000,6.45,6.59,6.33,6.56,1455316,0
+BYND.US,D,20240417,000000,6.53,6.67,6.34,6.43,1519748,0
+BYND.US,D,20240418,000000,6.43,6.51,6.18,6.4,1660259,0
+BYND.US,D,20240419,000000,6.35,6.4383,6.225,6.41,1319379,0
+BYND.US,D,20240422,000000,6.43,6.43,6.05,6.16,1796737,0
+BYND.US,D,20240423,000000,6.2,6.31,6.06,6.07,2145142,0
+BYND.US,D,20240424,000000,6.3,6.3,5.94,6.06,1826984,0
+BYND.US,D,20240425,000000,6,6.41,5.92,6.34,2258195,0
+BYND.US,D,20240426,000000,6.31,6.555,6.2,6.4,2218605,0
+BYND.US,D,20240429,000000,6.54,6.905,6.4999,6.72,2766806,0
+BYND.US,D,20240430,000000,6.67,6.93,6.53,6.78,1645629,0
+BYND.US,D,20240501,000000,6.78,7.13,6.62,6.79,1878426,0
+BYND.US,D,20240502,000000,7.12,7.29,6.865,7.25,2250854,0
+BYND.US,D,20240503,000000,7.41,8.29,7.28,8.23,3594280,0
+BYND.US,D,20240506,000000,8.2,8.48,7.84,8.23,4046548,0
+BYND.US,D,20240507,000000,8.19,8.311,7.875,8.28,2051215,0
+BYND.US,D,20240508,000000,8.1,8.4,7.76,8.21,4438211,0
+BYND.US,D,20240509,000000,7.03,7.59,6.92,7.03,4069307,0
+BYND.US,D,20240510,000000,7.13,7.64,7.045,7.155,2120458,0
+BYND.US,D,20240513,000000,7.25,8.19,7.2016,7.96,5419398,0
+BYND.US,D,20240514,000000,9.47,10.31,7.87,8.01,21833128,0
+BYND.US,D,20240515,000000,7.94,8.19,7.4,7.68,4258319,0
+BYND.US,D,20240516,000000,7.75,7.82,7.18,7.2,3104947,0
+BYND.US,D,20240517,000000,7.13,7.65,7.07,7.19,2448261,0
+BYND.US,D,20240520,000000,7.22,7.4184,7.0991,7.275,2300265,0
+BYND.US,D,20240521,000000,7.2,7.39,7.1526,7.3,1196185,0
+BYND.US,D,20240522,000000,7.22,7.505,7.18,7.32,1373896,0
+BYND.US,D,20240523,000000,7.32,7.32,7.1,7.2,1998589,0
+BYND.US,D,20240524,000000,7.18,7.74,7.1231,7.17,2472890,0
+BYND.US,D,20240528,000000,7.2,7.32,7.01,7.17,2094842,0
+BYND.US,D,20240529,000000,6.994,7.28,6.99,7.18,1139893,0
+BYND.US,D,20240530,000000,7.1,7.38,7.1,7.35,1090204,0
+BYND.US,D,20240531,000000,7.34,7.6,7.29,7.59,1499797,0
+BYND.US,D,20240603,000000,7.9,7.99,7.64,7.76,1744856,0
+BYND.US,D,20240604,000000,7.8,7.9,7.61,7.76,1344229,0
+BYND.US,D,20240605,000000,7.78,8.08,7.36,7.47,2339571,0
+BYND.US,D,20240606,000000,7.42,7.835,7.258,7.8,2096348,0
+BYND.US,D,20240607,000000,7.67,8.2,7.46,7.59,2179096,0
+BYND.US,D,20240610,000000,7.45,7.45,7.03,7.18,2284996,0
+BYND.US,D,20240611,000000,7.19,7.21,6.67,7.13,3293543,0
+BYND.US,D,20240612,000000,7.17,7.3,7,7.05,1762880,0
+BYND.US,D,20240613,000000,7.02,7.13,6.76,6.81,1924101,0
+BYND.US,D,20240614,000000,6.9,6.9,6.55,6.65,1458911,0
+BYND.US,D,20240617,000000,6.59,6.59,6.26,6.49,2532384,0
+BYND.US,D,20240618,000000,6.5,6.57,6.38,6.39,1597969,0
+BYND.US,D,20240620,000000,6.29,6.77,6.28,6.57,1731655,0
+BYND.US,D,20240621,000000,6.71,6.71,6.41,6.51,2026730,0
+BYND.US,D,20240624,000000,6.45,7.075,6.42,6.67,3795042,0
+BYND.US,D,20240625,000000,6.68,6.87,6.485,6.51,2066241,0
+BYND.US,D,20240626,000000,6.5,6.58,6.18,6.41,2493352,0
+BYND.US,D,20240627,000000,6.4,6.95,6.3899,6.84,2446093,0
+BYND.US,D,20240628,000000,6.8,6.97,6.56,6.71,2194562,0
+BYND.US,D,20240701,000000,6.7,6.93,6.68,6.75,1757904,0
+BYND.US,D,20240702,000000,6.7,6.94,6.61,6.92,1176215,0
+BYND.US,D,20240703,000000,6.9,7.11,6.72,6.83,1334379,0
+BYND.US,D,20240705,000000,6.81,7.355,6.77,7.12,2772616,0
+BYND.US,D,20240708,000000,7.15,7.2,6.76,6.8,2285151,0
+BYND.US,D,20240709,000000,6.72,6.89,6.58,6.6,1683966,0
+BYND.US,D,20240710,000000,6.6,6.84,6.51,6.82,1672895,0
+BYND.US,D,20240711,000000,6.84,7.12,6.71,6.84,2877227,0
+BYND.US,D,20240712,000000,6.93,7.095,6.855,6.92,1476053,0
+BYND.US,D,20240715,000000,6.86,6.93,6.64,6.7,1946823,0
+BYND.US,D,20240716,000000,6.73,7.55,6.695,7.49,3927066,0
+BYND.US,D,20240717,000000,7.15,7.66,7.04,7.17,5003991,0
+BYND.US,D,20240718,000000,6.26,6.68,6.23,6.43,4286974,0
+BYND.US,D,20240719,000000,6.55,6.55,5.99,6.13,3568082,0
+BYND.US,D,20240722,000000,6.14,6.17,5.6,6.16,4228537,0
+BYND.US,D,20240723,000000,6.03,6.25,6,6.16,2908661,0
+BYND.US,D,20240724,000000,6.1,6.18,5.88,6.08,1898336,0
+BYND.US,D,20240725,000000,6.1,6.28,5.925,5.94,2425589,0
+BYND.US,D,20240726,000000,6.05,6.27,6.01,6.25,1890518,0
+BYND.US,D,20240729,000000,6.26,6.54,6.02,6.02,3183250,0
+BYND.US,D,20240730,000000,6.06,6.17,5.91,6.14,2538753,0
+BYND.US,D,20240731,000000,6.08,6.485,6.08,6.28,1974642,0
+BYND.US,D,20240801,000000,6.25,6.3,5.985,6.14,1752974,0
+BYND.US,D,20240802,000000,6.01,6.07,5.5,5.6,2692243,0
+BYND.US,D,20240805,000000,5.2,5.5,5.13,5.27,2768621,0
+BYND.US,D,20240806,000000,5.32,5.39,5.21,5.3,1899833,0
+BYND.US,D,20240807,000000,5.42,5.64,5.21,5.24,4390700,0
+BYND.US,D,20240808,000000,5.57,6.7895,5.51,6.53,8832910,0
+BYND.US,D,20240809,000000,6.5,9.24,6.2,6.39,31845960,0
+BYND.US,D,20240812,000000,6.27,6.3299,5.88,5.9,6353820,0
+BYND.US,D,20240813,000000,5.86,6.1,5.53,5.62,5103453,0
+BYND.US,D,20240814,000000,5.63,5.82,5.56,5.76,2219965,0
+BYND.US,D,20240815,000000,5.88,6.219,5.86,6.14,2988741,0
+BYND.US,D,20240816,000000,6.11,6.195,5.99,6.14,2281606,0
+BYND.US,D,20240819,000000,6.1,6.39,6.09,6.18,2255335,0
+BYND.US,D,20240820,000000,6.19,6.19,6.01,6.04,1300634,0
+BYND.US,D,20240821,000000,6.06,6.39,6.06,6.39,2040133,0
+BYND.US,D,20240822,000000,6.39,6.55,6.26,6.33,2184692,0
+BYND.US,D,20240823,000000,6.35,7.07,6.31,6.74,4977424,0
+BYND.US,D,20240826,000000,6.8,6.85,6.48,6.52,1994243,0
+BYND.US,D,20240827,000000,6.4,6.5104,6.13,6.13,1384470,0
+BYND.US,D,20240828,000000,6.1,6.21,5.97,6.07,1267401,0
+BYND.US,D,20240829,000000,6.08,6.6,6.075,6.33,1816733,0
+BYND.US,D,20240830,000000,6.37,6.4,6.04,6.08,1675031,0
+BYND.US,D,20240903,000000,6.1,6.1,5.9,5.99,2073566,0
+BYND.US,D,20240904,000000,5.88,6.175,5.88,5.95,1636651,0
+BYND.US,D,20240905,000000,5.91,6.21,5.91,6.21,1812008,0
+BYND.US,D,20240906,000000,6.21,6.21,5.895,5.92,1942742,0
+BYND.US,D,20240909,000000,5.9,6.07,5.88,5.91,1634550,0
+BYND.US,D,20240910,000000,6.06,6.11,5.92,6.1,1376503,0
+BYND.US,D,20240911,000000,6.09,6.28,5.98,6.18,1119659,0
+BYND.US,D,20240912,000000,6.15,6.495,6.06,6.3,1425197,0
+BYND.US,D,20240913,000000,6.5,6.5,6.205,6.26,1349620,0
+BYND.US,D,20240916,000000,6.2,6.31,6.125,6.15,1033277,0
+BYND.US,D,20240917,000000,6.18,6.5,6.18,6.3,1734913,0
+BYND.US,D,20240918,000000,6.36,6.75,6.26,6.29,3087157,0
+BYND.US,D,20240919,000000,6.46,6.48,6.23,6.33,1584127,0
+BYND.US,D,20240920,000000,6.43,6.55,6.2,6.36,4230797,0
+BYND.US,D,20240923,000000,6.37,6.48,6.22,6.37,1455988,0
+BYND.US,D,20240924,000000,6.45,6.88,6.38,6.79,2198120,0
+BYND.US,D,20240925,000000,6.75,6.925,6.705,6.75,1631446,0
+BYND.US,D,20240926,000000,7.05,7.55,6.9529,7.4,4695540,0
+BYND.US,D,20240927,000000,7.43,7.6,7.15,7.16,3048601,0
+BYND.US,D,20240930,000000,7.13,7.13,6.73,6.78,2452751,0
+BYND.US,D,20241001,000000,6.7,6.72,6.34,6.4,2239335,0
+BYND.US,D,20241002,000000,6.43,6.825,6.43,6.71,3096876,0
+BYND.US,D,20241003,000000,6.58,6.6,6.345,6.47,1794278,0
+BYND.US,D,20241004,000000,6.52,6.64,6.4,6.41,1117973,0
+BYND.US,D,20241007,000000,6.37,6.4,6.18,6.24,1955584,0
+BYND.US,D,20241008,000000,6.22,6.465,6.2,6.46,1574522,0
+BYND.US,D,20241009,000000,6.5,6.637547,6.4,6.49,1240454,0
+BYND.US,D,20241010,000000,6.46,6.565,6.345,6.37,1385729,0
+BYND.US,D,20241011,000000,6.36,6.72,6.3288,6.59,1690152,0
+BYND.US,D,20241014,000000,6.64,6.81,6.505,6.63,1186571,0
+BYND.US,D,20241015,000000,6.62,6.77,6.58,6.6,1063857,0
+BYND.US,D,20241016,000000,6.6,6.7,6.56,6.61,590847,0
+BYND.US,D,20241017,000000,6.61,6.62,6.35,6.36,1200557,0
+BYND.US,D,20241018,000000,6.37,6.46,6.28,6.39,1995146,0
+BYND.US,D,20241021,000000,6.4,6.4,6.18,6.29,1400272,0
+BYND.US,D,20241022,000000,6.3,6.42,6.24,6.4,1814851,0
+BYND.US,D,20241023,000000,6.39,6.39,6.06,6.19,2193376,0
+BYND.US,D,20241024,000000,6.2,6.49,6.155,6.45,1515487,0
+BYND.US,D,20241025,000000,6.5,6.5,6.23,6.32,1582055,0
+BYND.US,D,20241028,000000,6.38,6.6361,6.32,6.58,2272025,0
+BYND.US,D,20241029,000000,6.44,6.5308,6.215,6.29,2406564,0
+BYND.US,D,20241030,000000,6.28,6.56,6.15,6.18,1908916,0
+BYND.US,D,20241031,000000,6.2,6.25,5.965,6.09,2300242,0
+BYND.US,D,20241101,000000,6.18,6.28,6.03,6.09,2271971,0
+BYND.US,D,20241104,000000,6.06,6.22,5.88,6.04,2944646,0
+BYND.US,D,20241105,000000,6.15,6.39,6.07,6.38,2230624,0
+BYND.US,D,20241106,000000,6.5,6.6,6.12,6.58,3686115,0
+BYND.US,D,20241107,000000,6.11,6.28,5.83,5.84,7835501,0
+BYND.US,D,20241108,000000,5.9,5.92,5.33,5.37,5475797,0
+BYND.US,D,20241111,000000,5.39,5.44,5.1,5.27,5265999,0
+BYND.US,D,20241112,000000,5.2,5.25,5,5.05,3700323,0
+BYND.US,D,20241113,000000,5.08,5.325,5.02,5.27,2983270,0
+BYND.US,D,20241114,000000,5.38,5.5,5.27,5.3,2883481,0
+BYND.US,D,20241115,000000,5.31,5.32,5.02,5.14,2920048,0
+BYND.US,D,20241118,000000,5.1,5.17,4.83,4.94,4142620,0
+BYND.US,D,20241119,000000,4.9,4.92,4.79,4.88,2713678,0
+BYND.US,D,20241120,000000,4.9,5.23,4.9,5.15,3407866,0
+BYND.US,D,20241121,000000,5.15,5.21,5.0005,5.01,2060960,0
+BYND.US,D,20241122,000000,5.02,5.06,4.85,4.89,3805328,0
+BYND.US,D,20241125,000000,4.9,5.331,4.84,5.25,6210339,0
+BYND.US,D,20241126,000000,5.2,5.2,4.97,5.17,3994678,0
+BYND.US,D,20241127,000000,5.17,5.24,5.04,5.05,1909794,0
+BYND.US,D,20241129,000000,5.08,5.08,4.96,4.98,2185990,0
+BYND.US,D,20241202,000000,5,5.01,4.83,4.96,4693491,0
+BYND.US,D,20241203,000000,4.89,4.945,4.83,4.86,3562706,0
+BYND.US,D,20241204,000000,4.87,4.87,4.62,4.66,5492820,0
+BYND.US,D,20241205,000000,4.677,4.677,4.46,4.49,3974006,0
+BYND.US,D,20241206,000000,4.535,4.625,4.49,4.55,3141577,0
+BYND.US,D,20241209,000000,4.62,4.71,4.44,4.48,3549821,0
+BYND.US,D,20241210,000000,4.45,4.48,4.12,4.16,5401238,0
+BYND.US,D,20241211,000000,4.16,4.17,3.9014,4,4885754,0
+BYND.US,D,20241212,000000,3.97,4.05,3.86,3.91,3233071,0
+BYND.US,D,20241213,000000,3.91,3.9147,3.69,3.84,4427389,0
+BYND.US,D,20241216,000000,3.78,3.78,3.65,3.71,3481943,0
+BYND.US,D,20241217,000000,3.65,3.9,3.55,3.8,3768470,0
+BYND.US,D,20241218,000000,3.75,3.82,3.62,3.65,4780327,0
+BYND.US,D,20241219,000000,3.66,3.66,3.4,3.41,5317232,0
+BYND.US,D,20241220,000000,3.37,3.63,3.3,3.55,4690981,0
+BYND.US,D,20241223,000000,3.56,3.65,3.42,3.54,3885297,0
+BYND.US,D,20241224,000000,3.51,3.64,3.44,3.55,1796104,0
+BYND.US,D,20241226,000000,3.55,3.88,3.515,3.83,4686187,0
+BYND.US,D,20241227,000000,3.87,4.2,3.832,4.08,7499520,0
+BYND.US,D,20241230,000000,3.98,3.995,3.76,3.86,4787813,0
+BYND.US,D,20241231,000000,3.88,3.93,3.63,3.76,4096841,0
+BYND.US,D,20250102,000000,3.84,4,3.79,3.85,3322420,0
+BYND.US,D,20250103,000000,3.93,4.08,3.83,4.01,3051848,0
+BYND.US,D,20250106,000000,4.05,4.16,3.86,3.91,4257373,0
+BYND.US,D,20250107,000000,3.96,4.02,3.72,3.76,2869897,0
+BYND.US,D,20250108,000000,3.71,3.79,3.6,3.6,2947537,0
+BYND.US,D,20250110,000000,3.552,3.6195,3.43,3.6,2963736,0
+BYND.US,D,20250113,000000,3.56,3.71,3.505,3.63,4029483,0
+BYND.US,D,20250114,000000,3.66,3.68,3.5,3.63,1913518,0
+BYND.US,D,20250115,000000,3.67,4.0473,3.66,3.97,4722821,0
+BYND.US,D,20250116,000000,3.95,4.18,3.85,4.18,4693312,0
+BYND.US,D,20250117,000000,4.18,4.22,4,4.08,5988968,0
+BYND.US,D,20250121,000000,4.04,4.145,3.99,4,3760800,0
+BYND.US,D,20250122,000000,3.97,3.99,3.82,3.9,3419834,0
+BYND.US,D,20250123,000000,3.9,4.15,3.8725,4.06,3223354,0
+BYND.US,D,20250124,000000,4.06,4.1,3.91,4.07,2190864,0
+BYND.US,D,20250127,000000,3.99,4.465,3.99,4.13,5925540,0
+BYND.US,D,20250128,000000,4.08,4.16,3.91,3.98,2784107,0
+BYND.US,D,20250129,000000,3.95,4.21,3.93,4.03,1926290,0
+BYND.US,D,20250130,000000,4.07,4.18,4.0335,4.07,1787585,0
+BYND.US,D,20250131,000000,4.07,4.098,3.93,3.96,2307121,0
+BYND.US,D,20250203,000000,3.82,3.945,3.75,3.79,2892592,0
+BYND.US,D,20250204,000000,3.78,3.87,3.75,3.84,1754127,0
+BYND.US,D,20250205,000000,3.83,3.98,3.83,3.87,1407423,0
+BYND.US,D,20250206,000000,3.9,4.035,3.85,3.93,2111274,0
+BYND.US,D,20250207,000000,3.9,3.945,3.85,3.92,1480804,0
+BYND.US,D,20250210,000000,3.92,3.97,3.8,3.96,2645721,0
+BYND.US,D,20250211,000000,3.95,3.98,3.81,3.82,2070230,0
+BYND.US,D,20250212,000000,3.8,3.82,3.59,3.82,3649855,0
+BYND.US,D,20250213,000000,3.82,3.87,3.75,3.86,2307412,0
+BYND.US,D,20250214,000000,3.91,3.9902,3.84,3.95,3189918,0
+BYND.US,D,20250218,000000,3.95,4.41,3.91,4.4,8272577,0
+BYND.US,D,20250219,000000,4.5,4.74,4.28,4.32,9461970,0
+BYND.US,D,20250220,000000,4.25,4.26,4,4.08,4029300,0
+BYND.US,D,20250221,000000,4.17,4.33,4.01,4.02,4335414,0
+BYND.US,D,20250224,000000,4.06,4.09,3.85,3.86,2933382,0
+BYND.US,D,20250225,000000,3.88,3.915,3.71,3.72,3182835,0
+BYND.US,D,20250226,000000,3.755,3.755,3.51,3.56,5210983,0
+BYND.US,D,20250227,000000,3.44,3.65,3.1,3.18,8602531,0
+BYND.US,D,20250228,000000,3.1399,3.325,3.1,3.16,4189364,0
+BYND.US,D,20250303,000000,3.15,3.18,2.985,3.08,4366410,0
+BYND.US,D,20250304,000000,2.93,3.26,2.86,3.23,4655020,0
+BYND.US,D,20250305,000000,3.24,3.26,3.105,3.21,2753196,0
+BYND.US,D,20250306,000000,3.13,3.23,3.085,3.15,2699562,0
+BYND.US,D,20250307,000000,3.165,3.38,3.1,3.36,2412204,0
+BYND.US,D,20250310,000000,3.33,3.5,3.26,3.26,3804641,0
+BYND.US,D,20250311,000000,3.41,3.41,3.03,3.11,2875910,0
+BYND.US,D,20250312,000000,3.11,3.37,3.07,3.33,2269446,0
+BYND.US,D,20250313,000000,3.29,3.37,3.185,3.29,1849620,0
+BYND.US,D,20250314,000000,3.315,3.5,3.25,3.39,2359984,0
+BYND.US,D,20250317,000000,3.41,3.575,3.35,3.52,3087315,0
+BYND.US,D,20250318,000000,3.545,3.608,3.449,3.53,1547245,0
+BYND.US,D,20250319,000000,3.5,3.575,3.43,3.49,1276805,0
+BYND.US,D,20250320,000000,3.45,3.545,3.4217,3.47,2212827,0
+BYND.US,D,20250321,000000,3.58,3.65,3.46,3.55,6494727,0
+BYND.US,D,20250324,000000,3.7,3.7,3.2814,3.35,4031875,0
+BYND.US,D,20250325,000000,3.28,3.44,3.24,3.34,2185503,0
+BYND.US,D,20250326,000000,3.33,3.3745,3.205,3.24,1373213,0
+BYND.US,D,20250327,000000,3.2,3.395,3.2,3.31,1350279,0
+BYND.US,D,20250328,000000,3.26,3.3,3.03,3.14,2616237,0
+BYND.US,D,20250331,000000,3.04,3.15,3.04,3.05,1403395,0
+BYND.US,D,20250401,000000,3.07,3.08,2.94,3.07,1778916,0
+BYND.US,D,20250402,000000,3.05,3.14,3.025,3.09,1184598,0
+BYND.US,D,20250403,000000,2.94,3,2.81,2.87,2205922,0
+BYND.US,D,20250404,000000,2.75,2.97,2.62,2.87,3577022,0
+BYND.US,D,20250407,000000,2.7,2.99,2.62,2.9,2733207,0
+BYND.US,D,20250408,000000,2.955,2.98,2.63,2.67,2336735,0
+BYND.US,D,20250409,000000,2.62,2.9,2.59,2.89,2396453,0
+BYND.US,D,20250410,000000,2.81,2.81,2.65,2.68,1940621,0
+BYND.US,D,20250411,000000,2.68,2.738,2.6,2.71,1875471,0
+BYND.US,D,20250414,000000,2.76,2.79,2.65,2.7,1763696,0
+BYND.US,D,20250415,000000,2.69,2.725,2.55,2.55,1984869,0
+BYND.US,D,20250416,000000,2.53,2.595,2.5001,2.56,1600664,0
+BYND.US,D,20250417,000000,2.59,2.845,2.57,2.76,4413920,0
+BYND.US,D,20250421,000000,2.74,2.76,2.575,2.67,1885082,0
+BYND.US,D,20250422,000000,2.69,2.7575,2.57,2.615,1709956,0
+BYND.US,D,20250423,000000,2.69,2.6961,2.57,2.59,2296311,0
+BYND.US,D,20250424,000000,2.58,2.5907,2.51,2.55,1424356,0
+BYND.US,D,20250425,000000,2.545,2.56,2.505,2.54,1219976,0
+BYND.US,D,20250428,000000,2.52,2.545,2.41,2.46,2369746,0
+BYND.US,D,20250429,000000,2.485,2.53,2.43,2.51,2168531,0
+BYND.US,D,20250430,000000,2.47,2.545,2.4491,2.48,1604584,0
+BYND.US,D,20250501,000000,2.49,2.55,2.47,2.51,1333335,0
+BYND.US,D,20250502,000000,2.53,2.59,2.51,2.515,1218767,0
+BYND.US,D,20250505,000000,2.52,2.6,2.49,2.56,1653493,0
+BYND.US,D,20250506,000000,2.57,2.6,2.51,2.52,1315203,0
+BYND.US,D,20250507,000000,2.52,2.57,2.48,2.54,2015354,0
+BYND.US,D,20250508,000000,2.475,2.49,2.225,2.34,3306767,0
+BYND.US,D,20250509,000000,2.345,2.345,2.25,2.28,1770671,0
+BYND.US,D,20250512,000000,2.34,2.39,2.2836,2.31,2131696,0
+BYND.US,D,20250513,000000,2.3,2.56,2.3,2.51,3953980,0
+BYND.US,D,20250514,000000,2.47,2.495,2.4,2.47,1596808,0
+BYND.US,D,20250515,000000,2.44,2.5,2.36,2.47,1276463,0
+BYND.US,D,20250516,000000,2.48,2.83,2.4535,2.77,3844349,0
+BYND.US,D,20250519,000000,2.67,2.81,2.63,2.79,1744361,0
+BYND.US,D,20250520,000000,2.79,2.97,2.78,2.97,2487859,0
+BYND.US,D,20250521,000000,2.91,3.1,2.9,2.96,2738824,0
+BYND.US,D,20250522,000000,2.975,3.13,2.9011,2.93,2119592,0
+BYND.US,D,20250523,000000,2.85,2.935,2.7846,2.85,1575946,0
+BYND.US,D,20250527,000000,2.85,3.17,2.85,3.13,3046279,0
+BYND.US,D,20250528,000000,3.11,3.1499,2.97,3.03,2155186,0
+BYND.US,D,20250529,000000,3.02,3.08,2.965,2.98,1225772,0
+BYND.US,D,20250530,000000,2.95,3.01,2.91,2.93,1237681,0
+BYND.US,D,20250602,000000,2.92,3.16,2.88,3.11,1930590,0
+BYND.US,D,20250603,000000,3.1,3.295,3.08,3.18,2345696,0
+BYND.US,D,20250604,000000,3.18,3.26,3.12,3.25,1147228,0
+BYND.US,D,20250605,000000,3.26,3.27,3.02,3.04,1671010,0
+BYND.US,D,20250606,000000,3.03,3.36,3.03,3.32,2667758,0
+BYND.US,D,20250609,000000,3.32,3.46,3.27,3.43,2061836,0
+BYND.US,D,20250610,000000,3.42,3.48,3.3529,3.41,1656433,0
+BYND.US,D,20250611,000000,3.44,3.465,3.33,3.38,982227,0
+BYND.US,D,20250612,000000,3.31,3.36,3.21,3.27,1288587,0
+BYND.US,D,20250613,000000,3.21,3.29,3.16,3.16,1106500,0
+BYND.US,D,20250616,000000,3.17,3.42,3.165,3.3,2403426,0
+BYND.US,D,20250617,000000,3.26,3.3,3.225,3.29,1612174,0
+BYND.US,D,20250618,000000,3.265,3.39,3.23,3.39,1322313,0
+BYND.US,D,20250620,000000,3.39,3.61,3.33,3.43,5191411,0
+BYND.US,D,20250623,000000,3.38,3.455,3.23,3.44,2357296,0
+BYND.US,D,20250624,000000,3.47,3.5,3.38,3.4,1190734,0
+BYND.US,D,20250625,000000,3.5,3.5,3.28,3.32,1092431,0
+BYND.US,D,20250626,000000,3.29,3.45,3.28,3.41,1243811,0
+BYND.US,D,20250627,000000,3.41,3.43,3.33,3.42,3546915,0
+BYND.US,D,20250630,000000,3.4,3.53,3.35,3.49,1614333,0
+BYND.US,D,20250701,000000,3.47,3.55,3.41,3.45,1218402,0
+BYND.US,D,20250702,000000,3.44,3.585,3.425,3.58,1479856,0
+BYND.US,D,20250703,000000,3.59,3.62,3.55,3.57,836456,0
+BYND.US,D,20250707,000000,3.565,3.67,3.5,3.51,1531620,0
+BYND.US,D,20250708,000000,3.5,3.6,3.45,3.58,1040760,0
+BYND.US,D,20250709,000000,3.6,3.6,3.48,3.51,1024609,0
+BYND.US,D,20250710,000000,3.53,3.62,3.5048,3.59,1024043,0
+BYND.US,D,20250711,000000,3.56,3.578,3.495,3.51,910893,0
+BYND.US,D,20250714,000000,3.5,3.53,3.415,3.46,676375,0
+BYND.US,D,20250715,000000,3.47,3.505,3.26,3.26,1283374,0
+BYND.US,D,20250716,000000,3.31,3.35,3.23,3.34,1058253,0
+BYND.US,D,20250717,000000,3.34,3.555,3.34,3.5,1577317,0
+BYND.US,D,20250718,000000,3.54,3.5652,3.45,3.5,1086487,0
+BYND.US,D,20250721,000000,3.495,4.56,3.495,4.1,14632455,0
+BYND.US,D,20250722,000000,4.15,4.54,3.9487,4.22,9681898,0
+BYND.US,D,20250723,000000,4.68,4.82,4.18,4.28,13175900,0
+BYND.US,D,20250724,000000,4.19,4.21,3.78,3.85,5106992,0
+BYND.US,D,20250725,000000,3.85,3.86,3.61,3.64,3029908,0
+BYND.US,D,20250728,000000,3.65,3.65,3.35,3.39,3269739,0
+BYND.US,D,20250729,000000,3.41,3.42,3.225,3.26,1869685,0
+BYND.US,D,20250730,000000,3.26,3.45,3.22,3.24,2440077,0
+BYND.US,D,20250731,000000,3.24,3.245,3.035,3.04,2485707,0
+BYND.US,D,20250801,000000,3,3,2.85,2.87,1948569,0
+BYND.US,D,20250804,000000,2.91,3.04,2.875,3.03,2018344,0
+BYND.US,D,20250805,000000,3.03,3.11,2.98,3.1,1586747,0
+BYND.US,D,20250806,000000,3.03,3.065,2.91,2.92,2731931,0
+BYND.US,D,20250807,000000,2.87,2.95,2.735,2.8,2704377,0
+BYND.US,D,20250808,000000,2.808,2.808,2.66,2.66,1659418,0
+BYND.US,D,20250811,000000,2.66,2.72,2.61,2.7,2586748,0
+BYND.US,D,20250812,000000,2.71,2.81,2.71,2.72,3053369,0
+BYND.US,D,20250813,000000,2.73,2.89,2.73,2.82,1875026,0
+BYND.US,D,20250814,000000,2.75,2.845,2.72,2.79,1833778,0
+BYND.US,D,20250815,000000,2.74,2.75,2.57,2.58,4063431,0
+BYND.US,D,20250818,000000,2.62,2.645,2.53,2.53,1959614,0
+BYND.US,D,20250819,000000,2.54,2.6,2.44,2.46,2134087,0
+BYND.US,D,20250820,000000,2.43,2.465,2.36,2.41,1937388,0
+BYND.US,D,20250821,000000,2.4,2.41,2.35,2.39,1366132,0
+BYND.US,D,20250822,000000,2.4,2.495,2.395,2.45,2125365,0
+BYND.US,D,20250825,000000,2.51,2.7,2.4501,2.59,5885942,0
+BYND.US,D,20250826,000000,2.61,2.66,2.47,2.49,2703528,0
+BYND.US,D,20250827,000000,2.49,2.63,2.48,2.59,1904511,0
+BYND.US,D,20250828,000000,2.6,2.61,2.49,2.54,1217873,0
+BYND.US,D,20250829,000000,2.55,2.56,2.48,2.5,1373354,0
+BYND.US,D,20250902,000000,2.49,2.49,2.36,2.37,1990667,0
+BYND.US,D,20250903,000000,2.39,2.43,2.31,2.32,1547771,0
+BYND.US,D,20250904,000000,2.31,2.38,2.29,2.35,1228932,0
+BYND.US,D,20250905,000000,2.35,2.47,2.35,2.46,1592751,0
+BYND.US,D,20250908,000000,2.47,2.5591,2.4,2.53,2069911,0
+BYND.US,D,20250909,000000,2.5,2.6,2.47,2.58,1227923,0
+BYND.US,D,20250910,000000,2.57,2.585,2.48,2.49,1199824,0
+BYND.US,D,20250911,000000,2.51,2.62,2.495,2.6,2340605,0
+BYND.US,D,20250912,000000,2.6,2.69,2.53,2.68,1684950,0
+BYND.US,D,20250915,000000,2.61,2.82,2.59,2.8,3262023,0
+BYND.US,D,20250916,000000,2.81,2.83,2.7,2.71,1857729,0
+BYND.US,D,20250917,000000,2.7,2.835,2.621,2.73,3122625,0
+BYND.US,D,20250918,000000,2.76,2.93,2.735,2.77,3905248,0
+BYND.US,D,20250919,000000,2.8,2.92,2.77,2.83,2134197,0
+BYND.US,D,20250922,000000,2.83,2.84,2.715,2.84,1708840,0
+BYND.US,D,20250923,000000,2.84,2.98,2.83,2.85,2292153,0
+BYND.US,D,20250924,000000,2.82,2.99,2.76,2.9,2181314,0
+BYND.US,D,20250925,000000,2.84,2.89,2.73,2.83,2471476,0
+BYND.US,D,20250926,000000,2.83,2.89,2.78,2.85,1256683,0
+BYND.US,D,20250929,000000,1.27,2.22,1.23,1.82,65310360,0
+BYND.US,D,20250930,000000,1.81,1.93,1.66,1.89,13954141,0
+BYND.US,D,20251001,000000,1.965,2.43,1.95,2.31,20833954,0
+BYND.US,D,20251002,000000,2.34,2.49,2.3,2.33,9679945,0
+BYND.US,D,20251003,000000,2.35,2.65,2.35,2.57,9492537,0
+BYND.US,D,20251006,000000,2.6,2.63,2.285,2.35,8276706,0
+BYND.US,D,20251007,000000,2.39,2.39,2.11,2.18,6539164,0
+BYND.US,D,20251008,000000,2.2,2.22,2.04,2.08,6829300,0
+BYND.US,D,20251009,000000,2.06,2.07,1.95,1.97,8919795,0
+BYND.US,D,20251010,000000,2.01,2.28,1.995,2.01,14533471,0
+BYND.US,D,20251013,000000,0.8479,1.12,0.845,1.035,128357702,0
+BYND.US,D,20251014,000000,0.9188,0.9256,0.77,0.7808,113067198,0
+BYND.US,D,20251015,000000,0.7867,0.818,0.651,0.6701,120425693,0
+BYND.US,D,20251016,000000,0.693,0.693,0.5001,0.52,174262368,0
+BYND.US,D,20251017,000000,0.6079,0.753,0.55,0.6456,438222591,0
+BYND.US,D,20251020,000000,1.02,1.53,0.8812,1.47,129086874,0
+BYND.US,D,20251021,000000,2.31,3.86,1.93,3.62,997827456,0
+BYND.US,D,20251022,000000,6.17,7.69,2.62,3.58,940,0
+BYND.US,D,20251023,000000,2.95,3.7283,2.77,2.84,802209194,0
+BYND.US,D,20251024,000000,3.315,3.35,2.08,2.185,803375330,0
+BYND.US,D,20251027,000000,2,2.23,1.8,1.81,364020698,0
+BYND.US,D,20251028,000000,1.92,2.36,1.82,1.975,478425621,0
+BYND.US,D,20251029,000000,2.07,2.08,1.77,1.845,227981527,0
+BYND.US,D,20251030,000000,1.755,1.77,1.6,1.65,147657990,0
+BYND.US,D,20251031,000000,1.655,1.7101,1.55,1.655,103373903,0
+BYND.US,D,20251103,000000,1.505,1.54,1.35,1.39,156997943,0
+BYND.US,D,20251104,000000,1.275,1.52,1.275,1.33,166175291,0
+BYND.US,D,20251105,000000,1.37,1.38,1.23,1.27,94676856,0
+BYND.US,D,20251106,000000,1.29,1.56,1.19,1.19,190986495,0
+BYND.US,D,20251107,000000,1.18,1.42,1.13,1.39,143987663,0
+BYND.US,D,20251110,000000,1.41,1.46,1.29,1.34,125430368,0
+BYND.US,D,20251111,000000,1.25,1.34,1.18,1.22,82885174,0
+BYND.US,D,20251112,000000,1.21,1.29,1.11,1.115,84409010,0
+BYND.US,D,20251113,000000,1.105,1.11,1,1.01,85509241,0
+BYND.US,D,20251114,000000,0.9363,1.23,0.9363,1.08,129603585,0
+BYND.US,D,20251117,000000,1.12,1.13,1,1.04,61645167,0
+BYND.US,D,20251118,000000,1.03,1.07,1,1,42674044,0
+BYND.US,D,20251119,000000,1,1.03,0.9521,0.9757,56581197,0
+BYND.US,D,20251120,000000,1.01,1.02,0.88,0.88,102902528,0
+BYND.US,D,20251121,000000,0.8759,0.905,0.81,0.8624,74410440,0
+BYND.US,D,20251124,000000,0.8819,0.94,0.8155,0.8625,89057803,0
+BYND.US,D,20251125,000000,0.8682,0.884,0.825,0.8571,53104833,0
+BYND.US,D,20251126,000000,0.8675,1.05,0.8641,1.02,172661318,0
+BYND.US,D,20251128,000000,1.02,1.07,0.9637,0.9818,68571414,0
+BYND.US,D,20251201,000000,0.9547,1.48,0.9316,1.34,270280270,0
+BYND.US,D,20251202,000000,1.395,1.42,1.23,1.29,233171375,0
+BYND.US,D,20251203,000000,1.23,1.27,1.15,1.25,77682486,0
+BYND.US,D,20251204,000000,1.255,1.37,1.24,1.24,59989654,0
+BYND.US,D,20251205,000000,1.25,1.42,1.21,1.22,101323705,0
+BYND.US,D,20251208,000000,1.23,1.23,1.13,1.14,63586994,0
+BYND.US,D,20251209,000000,1.1,1.3,1.0975,1.26,70045066,0
+BYND.US,D,20251210,000000,1.245,1.32,1.2,1.23,54100720,0
+BYND.US,D,20251211,000000,1.225,1.24,1.17,1.18,38198670,0
+BYND.US,D,20251212,000000,1.17,1.21,1.09,1.09,41276778,0
+BYND.US,D,20251215,000000,1.105,1.135,1.03,1.04,55077714,0
+BYND.US,D,20251216,000000,1.02,1.12,1.02,1.1,46350580,0
+BYND.US,D,20251217,000000,1.1,1.13,1.03,1.05,42384396,0
+BYND.US,D,20251218,000000,1.05,1.14,1.03,1.04,43522616,0
+BYND.US,D,20251219,000000,1.04,1.26,1.03,1.11,172578990,0
+BYND.US,D,20251222,000000,1.12,1.14,1.06,1.07,43606269,0
+BYND.US,D,20251223,000000,1.07,1.07,0.96,1.01,68199671,0
+BYND.US,D,20251224,000000,0.998,1,0.98,0.9865,30993120,0
+BYND.US,D,20251226,000000,0.9833,0.9864,0.9,0.9,59587991,0
+BYND.US,D,20251229,000000,0.8878,0.9699,0.861,0.862,64899106,0
+BYND.US,D,20251230,000000,0.8991,0.9279,0.8468,0.8468,53519315,0
+BYND.US,D,20251231,000000,0.85,0.8601,0.8121,0.82,50584829,0
+BYND.US,D,20260102,000000,0.85,0.9028,0.84,0.8814,43051101,0
+BYND.US,D,20260105,000000,0.8922,0.958,0.8566,0.8904,72141265,0
+BYND.US,D,20260106,000000,0.89,0.9575,0.88,0.934,54938533,0
+BYND.US,D,20260107,000000,0.9408,1.09,0.8979,1.04,109323301,0
+BYND.US,D,20260108,000000,1.01,1.08,0.9666,1.03,63542444,0
+BYND.US,D,20260109,000000,1.03,1.06,0.9647,0.9751,63007777,0
+BYND.US,D,20260112,000000,0.9752,1.02,0.95,0.9826,43663970,0
+BYND.US,D,20260113,000000,0.98,0.98,0.941483,0.947,35359837,0
+BYND.US,D,20260114,000000,0.9354,0.9874,0.9001,0.9619,46106607,0
+BYND.US,D,20260115,000000,0.9798,1.11,0.9796,1.04,86188842,0
+BYND.US,D,20260116,000000,1.035,1.04,0.975,0.9854,50788025,0
+BYND.US,D,20260120,000000,0.9415,0.97,0.921,0.926,38315816,0
+BYND.US,D,20260121,000000,0.9354,0.9753,0.902,0.9359,31633729,0
+BYND.US,D,20260122,000000,0.93775,1.02,0.9311,0.9341,48253285,0
+BYND.US,D,20260123,000000,0.94,0.9543,0.91,0.9151,35520354,0
+BYND.US,D,20260126,000000,0.91675,0.91675,0.88,0.8828,36061356,0
+BYND.US,D,20260127,000000,0.891,0.891,0.8501,0.8501,31775328,0
+BYND.US,D,20260128,000000,0.8645,0.91,0.83,0.83,51553055,0
+BYND.US,D,20260129,000000,0.835,0.837,0.7704,0.7761,39456414,0
+BYND.US,D,20260130,000000,0.7793,0.80225,0.751,0.7632,44856942,0
+BYND.US,D,20260202,000000,0.7643,0.7643,0.7263,0.7332,25456104,0
+BYND.US,D,20260203,000000,0.7574,0.7788,0.722,0.7554,23306194,0
+BYND.US,D,20260204,000000,0.7466,0.7669,0.7111,0.7123,31136350,0
+BYND.US,D,20260205,000000,0.69555,0.7185,0.6633,0.6661,26572004,0
+BYND.US,D,20260206,000000,0.689,0.7426,0.6835,0.7289,31003953,0
+BYND.US,D,20260209,000000,0.75,0.77,0.7112,0.7698,24066771,0
+BYND.US,D,20260210,000000,0.7672,0.82,0.75,0.75,37692004,0
+BYND.US,D,20260211,000000,0.7586,0.7587,0.7,0.7089,28114243,0
+BYND.US,D,20260212,000000,0.71,0.7191,0.69,0.6915,19950766,0
+BYND.US,D,20260213,000000,0.70375,0.7399,0.6979,0.7108,14377254,0
+BYND.US,D,20260217,000000,0.721,0.7345,0.6815,0.6994,15814117,0
+BYND.US,D,20260218,000000,0.74,0.7426,0.692,0.7129,21312967,0
diff --git a/daily/us/nasdaq stocks/1/caas.us.txt b/daily/us/nasdaq stocks/1/caas.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..157e0d01501a3af0da67ad9dd97410b9a97bbe97
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/caas.us.txt	
@@ -0,0 +1,5275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAAS.US,D,20050225,000000,9.0252,9.2604,9.0252,9.2408,14695,0
+CAAS.US,D,20050228,000000,9.0252,9.2604,9.0252,9.1036,6057,0
+CAAS.US,D,20050301,000000,9.1134,9.2898,9.1134,9.2506,19670,0
+CAAS.US,D,20050302,000000,8.986,10.681,8.986,10.221,331952,0
+CAAS.US,D,20050303,000000,9.956,10.524,9.378,9.78,93469,0
+CAAS.US,D,20050304,000000,9.613,10.495,9.613,10.035,66016,0
+CAAS.US,D,20050307,000000,11.23,11.23,9.995,10.975,115979,0
+CAAS.US,D,20050308,000000,11.269,11.269,10.162,10.24,50377,0
+CAAS.US,D,20050309,000000,10.093,10.475,10.093,10.133,39281,0
+CAAS.US,D,20050310,000000,10.103,10.338,10.005,10.044,10510,0
+CAAS.US,D,20050311,000000,10.534,10.534,9.574,9.75,34502,0
+CAAS.US,D,20050314,000000,9.75,9.79,9.554,9.741,22015,0
+CAAS.US,D,20050315,000000,9.613,10.26,9.3094,9.525,31141,0
+CAAS.US,D,20050316,000000,9.554,9.554,9.3094,9.4564,18047,0
+CAAS.US,D,20050317,000000,9.133,9.613,9.133,9.4074,16518,0
+CAAS.US,D,20050318,000000,9.4074,9.652,8.9174,9.0154,98644,0
+CAAS.US,D,20050321,000000,9.0154,9.2016,8.7116,8.8096,79942,0
+CAAS.US,D,20050322,000000,9.1722,9.1722,8.8684,8.888,25783,0
+CAAS.US,D,20050323,000000,8.7312,8.9468,8.7312,8.7802,23997,0
+CAAS.US,D,20050324,000000,8.6724,8.9076,8.6724,8.741,17939,0
+CAAS.US,D,20050328,000000,8.643,8.8684,8.6332,8.6626,21457,0
+CAAS.US,D,20050329,000000,8.8194,8.8194,8.5744,8.6136,14641,0
+CAAS.US,D,20050330,000000,8.7606,9.3878,8.7606,9.0644,49149,0
+CAAS.US,D,20050331,000000,8.6724,10.005,8.349,8.9272,175168,0
+CAAS.US,D,20050401,000000,8.6822,9.603,8.4274,8.4764,57002,0
+CAAS.US,D,20050404,000000,8.5646,8.6626,8.4372,8.4862,19475,0
+CAAS.US,D,20050405,000000,8.4764,8.741,8.4568,8.6626,21854,0
+CAAS.US,D,20050406,000000,8.7214,8.7214,8.3588,8.4372,45197,0
+CAAS.US,D,20050407,000000,8.3686,8.6724,8.3294,8.5254,22082,0
+CAAS.US,D,20050408,000000,8.5058,8.5156,8.3686,8.4176,12102,0
+CAAS.US,D,20050411,000000,8.349,8.4176,8.3,8.3392,4863,0
+CAAS.US,D,20050412,000000,8.2804,8.3294,7.9865,8.153,21036,0
+CAAS.US,D,20050413,000000,8.1236,8.1236,7.2025,7.3985,86368,0
+CAAS.US,D,20050414,000000,7.2025,7.8101,7.0555,7.2613,43084,0
+CAAS.US,D,20050415,000000,6.3206,7.3103,6.3206,6.5852,67487,0
+CAAS.US,D,20050418,000000,6.5166,6.6537,6.1344,6.2618,49094,0
+CAAS.US,D,20050419,000000,6.5656,6.5656,6.0168,6.3206,32641,0
+CAAS.US,D,20050420,000000,6.5656,6.6635,6.1246,6.1344,39744,0
+CAAS.US,D,20050421,000000,6.1344,6.5656,6.1344,6.4872,19636,0
+CAAS.US,D,20050422,000000,6.6635,7.5063,6.1246,6.6635,133997,0
+CAAS.US,D,20050425,000000,6.8203,7.6925,6.8203,7.2025,77461,0
+CAAS.US,D,20050426,000000,7.5749,7.9081,7.1045,7.6239,87145,0
+CAAS.US,D,20050427,000000,7.3789,8.0551,7.2221,7.6043,21673,0
+CAAS.US,D,20050428,000000,7.9571,7.9571,6.6341,6.9477,86845,0
+CAAS.US,D,20050429,000000,7.3495,7.7317,6.6145,6.8007,15211,0
+CAAS.US,D,20050502,000000,6.6243,6.9575,6.3794,6.9575,55847,0
+CAAS.US,D,20050503,000000,6.5949,7.1829,6.5949,6.8889,23801,0
+CAAS.US,D,20050504,000000,6.9477,7.1045,6.7909,6.8105,20330,0
+CAAS.US,D,20050505,000000,6.7615,7.0065,6.5264,6.5949,58663,0
+CAAS.US,D,20050506,000000,6.6635,6.7027,6.3794,6.5754,19308,0
+CAAS.US,D,20050509,000000,6.7125,6.7419,6.4578,6.546,11154,0
+CAAS.US,D,20050510,000000,6.3696,6.6145,6.3696,6.4578,7004,0
+CAAS.US,D,20050511,000000,6.3696,6.8595,6.3696,6.4186,30634,0
+CAAS.US,D,20050512,000000,6.5068,6.5068,6.1834,6.203,19287,0
+CAAS.US,D,20050513,000000,6.4578,6.4578,6.2618,6.2716,13311,0
+CAAS.US,D,20050516,000000,6.8301,6.8301,6.2912,6.4676,12892,0
+CAAS.US,D,20050517,000000,6.3304,6.448,6.3206,6.4382,3601,0
+CAAS.US,D,20050518,000000,6.2226,6.7909,6.2226,6.5949,28660,0
+CAAS.US,D,20050519,000000,6.8301,6.8693,6.4872,6.4872,22308,0
+CAAS.US,D,20050520,000000,6.4774,6.546,6.4284,6.4676,14649,0
+CAAS.US,D,20050523,000000,6.4284,6.6929,6.301,6.301,17925,0
+CAAS.US,D,20050524,000000,6.3696,6.5264,6.301,6.3598,14949,0
+CAAS.US,D,20050525,000000,6.7615,6.7615,6.3402,6.4186,7552,0
+CAAS.US,D,20050526,000000,6.6537,6.6537,6.399,6.4088,31140,0
+CAAS.US,D,20050527,000000,6.4676,6.4676,6.3206,6.3892,14407,0
+CAAS.US,D,20050531,000000,6.4578,6.6929,6.252,6.252,26114,0
+CAAS.US,D,20050601,000000,6.252,6.5852,6.252,6.5558,19404,0
+CAAS.US,D,20050602,000000,6.4774,6.4774,6.3598,6.3598,11684,0
+CAAS.US,D,20050603,000000,6.252,7.9571,6.252,7.7317,214613,0
+CAAS.US,D,20050606,000000,7.7317,8.0453,7.2515,7.3789,91066,0
+CAAS.US,D,20050607,000000,7.8199,7.8199,7.0555,7.0555,37814,0
+CAAS.US,D,20050608,000000,7.0065,7.3397,6.8595,6.8595,44499,0
+CAAS.US,D,20050609,000000,7.0359,7.0359,6.8595,6.8889,13776,0
+CAAS.US,D,20050610,000000,6.9575,7.0947,6.8889,6.9771,19159,0
+CAAS.US,D,20050613,000000,6.9869,7.2123,6.9281,6.9379,8890,0
+CAAS.US,D,20050614,000000,6.9477,6.9967,6.7027,6.9477,30342,0
+CAAS.US,D,20050615,000000,6.9575,6.9967,6.8007,6.8203,14037,0
+CAAS.US,D,20050616,000000,7.1927,7.1927,6.8203,6.8203,14942,0
+CAAS.US,D,20050617,000000,6.8203,7.0555,6.8203,6.8399,9184,0
+CAAS.US,D,20050620,000000,7.0555,7.0555,6.8595,7.0163,20237,0
+CAAS.US,D,20050621,000000,7.1045,7.1045,6.8693,7.0555,23267,0
+CAAS.US,D,20050622,000000,7.4769,7.4769,6.8693,6.8987,20236,0
+CAAS.US,D,20050623,000000,7.0457,7.0457,6.5264,6.6929,27290,0
+CAAS.US,D,20050624,000000,6.5264,6.7909,6.497,6.5949,25246,0
+CAAS.US,D,20050627,000000,6.4774,6.5754,6.3892,6.5656,36612,0
+CAAS.US,D,20050628,000000,6.6635,6.8007,6.6145,6.6929,12604,0
+CAAS.US,D,20050629,000000,6.7125,6.7125,6.4284,6.4382,14505,0
+CAAS.US,D,20050630,000000,6.6635,6.6635,6.4382,6.6145,10210,0
+CAAS.US,D,20050701,000000,6.6341,6.6635,6.6243,6.6243,2857,0
+CAAS.US,D,20050705,000000,6.4088,6.6929,6.399,6.5949,7743,0
+CAAS.US,D,20050706,000000,6.6145,6.7615,6.6145,6.7419,18579,0
+CAAS.US,D,20050707,000000,6.4774,6.7909,6.3696,6.6341,12841,0
+CAAS.US,D,20050708,000000,6.6439,7.1437,6.6439,7.0359,62801,0
+CAAS.US,D,20050711,000000,7.0555,7.1829,6.8595,6.9967,31005,0
+CAAS.US,D,20050712,000000,6.8987,7.1731,6.8987,7.1045,14891,0
+CAAS.US,D,20050713,000000,6.8889,7.1045,6.8889,7.0359,10312,0
+CAAS.US,D,20050714,000000,6.9575,7.0751,6.8105,6.8105,13072,0
+CAAS.US,D,20050715,000000,6.8693,6.9967,6.7517,6.8301,14921,0
+CAAS.US,D,20050718,000000,6.8497,6.8497,6.5656,6.6243,17348,0
+CAAS.US,D,20050719,000000,6.6635,6.6929,6.6145,6.6341,13515,0
+CAAS.US,D,20050720,000000,6.6145,6.8203,6.6145,6.6145,12685,0
+CAAS.US,D,20050721,000000,6.6145,7.6925,6.6047,6.8203,52256,0
+CAAS.US,D,20050722,000000,6.8595,7.0653,6.8497,7.0653,21936,0
+CAAS.US,D,20050725,000000,7.4671,7.5357,6.7125,7.0261,38052,0
+CAAS.US,D,20050726,000000,7.0261,7.0261,6.6341,6.8987,15358,0
+CAAS.US,D,20050727,000000,6.7125,7.0065,6.6439,6.6537,24388,0
+CAAS.US,D,20050728,000000,6.7615,6.8203,6.6243,6.6439,10337,0
+CAAS.US,D,20050729,000000,6.4382,6.6831,6.4382,6.6439,7812,0
+CAAS.US,D,20050801,000000,6.6341,6.6341,6.3696,6.3794,46284,0
+CAAS.US,D,20050802,000000,6.399,6.8007,6.399,6.8007,36755,0
+CAAS.US,D,20050803,000000,6.8595,6.8889,6.5558,6.6831,21776,0
+CAAS.US,D,20050804,000000,6.7125,6.7125,6.5754,6.6537,4847,0
+CAAS.US,D,20050805,000000,6.6635,6.7615,6.5656,6.5754,8582,0
+CAAS.US,D,20050808,000000,6.6635,6.6635,6.4186,6.4186,10396,0
+CAAS.US,D,20050809,000000,6.4676,6.4676,5.8796,6.203,60869,0
+CAAS.US,D,20050810,000000,6.3696,6.3696,6.1736,6.1736,16554,0
+CAAS.US,D,20050811,000000,5.8894,6.007,5.762,5.909,23923,0
+CAAS.US,D,20050812,000000,5.762,5.8404,5.2916,5.4876,66213,0
+CAAS.US,D,20050815,000000,5.6836,5.6836,5.4876,5.517,17258,0
+CAAS.US,D,20050816,000000,5.517,5.517,5.3896,5.468,11675,0
+CAAS.US,D,20050817,000000,5.3602,5.4876,5.2916,5.3798,11413,0
+CAAS.US,D,20050818,000000,5.3896,5.4974,5.3896,5.4092,4633,0
+CAAS.US,D,20050819,000000,5.4386,5.4386,4.9585,5.0467,40710,0
+CAAS.US,D,20050822,000000,5.3798,5.3798,4.9487,4.9683,23593,0
+CAAS.US,D,20050823,000000,4.9389,4.9977,4.6547,4.9585,27311,0
+CAAS.US,D,20050824,000000,4.8801,4.9879,4.7331,4.9291,15225,0
+CAAS.US,D,20050825,000000,4.8997,5.0565,4.8997,4.9487,19500,0
+CAAS.US,D,20050826,000000,5.0859,5.0859,4.9095,5.0663,4592,0
+CAAS.US,D,20050829,000000,4.8507,5.0075,4.8213,4.9095,21847,0
+CAAS.US,D,20050830,000000,4.8997,4.9487,4.8703,4.9193,4695,0
+CAAS.US,D,20050831,000000,4.9977,4.9977,4.9389,4.9879,4830,0
+CAAS.US,D,20050901,000000,5.0467,5.0467,4.7723,4.8899,16846,0
+CAAS.US,D,20050902,000000,4.9291,4.9585,4.8605,4.8997,10843,0
+CAAS.US,D,20050906,000000,4.9193,4.9879,4.9193,4.9683,6215,0
+CAAS.US,D,20050907,000000,4.8997,4.9389,4.8213,4.8409,21129,0
+CAAS.US,D,20050908,000000,4.8507,4.8507,4.7037,4.7331,14760,0
+CAAS.US,D,20050909,000000,4.6939,4.9487,4.6939,4.8409,19368,0
+CAAS.US,D,20050912,000000,4.8899,4.8997,4.8801,4.8801,4167,0
+CAAS.US,D,20050913,000000,4.8311,4.8311,4.7135,4.7429,6429,0
+CAAS.US,D,20050914,000000,4.7527,4.7625,4.4195,4.5763,34985,0
+CAAS.US,D,20050915,000000,4.5077,4.5175,4.1647,4.3411,37048,0
+CAAS.US,D,20050916,000000,4.2235,4.3705,4.2137,4.3313,22782,0
+CAAS.US,D,20050919,000000,4.3901,4.3901,4.0471,4.1843,38952,0
+CAAS.US,D,20050920,000000,4.1843,4.3411,4.1745,4.3019,12033,0
+CAAS.US,D,20050921,000000,4.4097,4.4097,4.0177,4.1157,16820,0
+CAAS.US,D,20050922,000000,4.4685,4.4685,4.0961,4.1157,15843,0
+CAAS.US,D,20050923,000000,4.3411,4.3411,4.1745,4.1745,5317,0
+CAAS.US,D,20050926,000000,4.1843,4.3215,4.1745,4.1843,15447,0
+CAAS.US,D,20050927,000000,4.3607,4.3901,4.1353,4.1353,16409,0
+CAAS.US,D,20050928,000000,4.1843,4.3117,4.0961,4.2039,7990,0
+CAAS.US,D,20050929,000000,4.2137,4.5469,4.1157,4.3901,13825,0
+CAAS.US,D,20050930,000000,4.6841,4.8409,4.4195,4.8017,26031,0
+CAAS.US,D,20051003,000000,4.8507,5.37,4.8507,5.2818,56958,0
+CAAS.US,D,20051004,000000,5.2818,5.762,5.2818,5.5464,49181,0
+CAAS.US,D,20051005,000000,5.7816,5.7816,5.0957,5.0957,22161,0
+CAAS.US,D,20051006,000000,4.9585,4.9585,4.6743,4.7429,26167,0
+CAAS.US,D,20051007,000000,4.7429,4.7527,4.7233,4.7527,3980,0
+CAAS.US,D,20051010,000000,4.7331,4.7331,4.4097,4.5861,10834,0
+CAAS.US,D,20051011,000000,4.4489,4.5665,4.4489,4.4685,5305,0
+CAAS.US,D,20051012,000000,4.4097,4.4587,4.2921,4.3607,5616,0
+CAAS.US,D,20051013,000000,4.2627,4.5469,4.2627,4.4195,13348,0
+CAAS.US,D,20051014,000000,4.4587,4.4979,4.4587,4.4979,816,0
+CAAS.US,D,20051017,000000,4.5959,4.9291,4.5959,4.7233,9196,0
+CAAS.US,D,20051018,000000,5.0467,5.0467,4.5175,4.5175,15454,0
+CAAS.US,D,20051019,000000,4.5273,4.5763,4.5273,4.5469,5102,0
+CAAS.US,D,20051020,000000,4.6939,4.6939,4.5665,4.5763,5944,0
+CAAS.US,D,20051021,000000,4.5175,4.5175,4.1843,4.3019,9388,0
+CAAS.US,D,20051024,000000,4.5077,4.5077,4.3019,4.3313,4594,0
+CAAS.US,D,20051025,000000,4.3117,4.3607,4.1843,4.2137,5643,0
+CAAS.US,D,20051026,000000,4.1941,4.5077,4.1941,4.4881,6784,0
+CAAS.US,D,20051027,000000,4.4293,4.4293,4.2627,4.2627,1735,0
+CAAS.US,D,20051028,000000,4.2235,4.2627,4.2235,4.2627,3861,0
+CAAS.US,D,20051031,000000,4.2137,4.4489,4.2137,4.3215,1989,0
+CAAS.US,D,20051101,000000,4.4195,4.4979,4.4097,4.4097,1276,0
+CAAS.US,D,20051102,000000,4.2921,4.3509,4.2823,4.3411,8215,0
+CAAS.US,D,20051103,000000,4.4881,4.4881,4.3607,4.4195,2732,0
+CAAS.US,D,20051104,000000,4.4881,4.6939,4.4783,4.6155,17041,0
+CAAS.US,D,20051107,000000,4.7429,4.7429,4.3999,4.4489,7559,0
+CAAS.US,D,20051108,000000,4.6547,4.9781,4.6547,4.8017,25187,0
+CAAS.US,D,20051109,000000,4.5273,4.8605,4.5273,4.7919,3898,0
+CAAS.US,D,20051110,000000,4.8017,4.8899,4.6155,4.7233,6349,0
+CAAS.US,D,20051111,000000,4.6057,4.6057,4.6057,4.6057,1429,0
+CAAS.US,D,20051114,000000,4.6057,4.6057,4.4293,4.4293,8878,0
+CAAS.US,D,20051115,000000,4.6547,5.2426,4.5371,4.6253,27359,0
+CAAS.US,D,20051116,000000,4.4979,4.9291,4.4979,4.8997,4665,0
+CAAS.US,D,20051117,000000,4.9487,5.468,4.8997,5.1055,37748,0
+CAAS.US,D,20051118,000000,5.615,6.1246,5.2426,5.9972,140021,0
+CAAS.US,D,20051121,000000,6.5656,8.4764,6.2912,8.0648,971103,0
+CAAS.US,D,20051122,000000,8.3294,9.799,7.9865,9.28,1099535,0
+CAAS.US,D,20051123,000000,9.378,9.554,8.3392,8.4862,386534,0
+CAAS.US,D,20051125,000000,7.9081,8.4372,7.9081,8.0551,121321,0
+CAAS.US,D,20051128,000000,8.0257,8.5744,7.6729,7.7415,209953,0
+CAAS.US,D,20051129,000000,7.6827,7.7709,6.7125,6.9085,353783,0
+CAAS.US,D,20051130,000000,6.8399,7.1731,6.5264,6.7713,185597,0
+CAAS.US,D,20051201,000000,7.0261,7.5455,6.8203,7.4573,382804,0
+CAAS.US,D,20051202,000000,7.4573,7.8395,7.0163,7.1241,163701,0
+CAAS.US,D,20051205,000000,8.4862,8.4862,7.5259,7.8199,378544,0
+CAAS.US,D,20051206,000000,7.8297,8.1726,7.3887,7.6925,158124,0
+CAAS.US,D,20051207,000000,7.6141,7.8395,7.5553,7.6337,78205,0
+CAAS.US,D,20051208,000000,7.6827,7.7415,7.2417,7.4181,94730,0
+CAAS.US,D,20051209,000000,7.6631,7.6729,7.2025,7.3299,42597,0
+CAAS.US,D,20051212,000000,7.2515,7.7905,7.2515,7.6925,65923,0
+CAAS.US,D,20051213,000000,7.7415,7.7611,7.3691,7.4377,36266,0
+CAAS.US,D,20051214,000000,7.4083,7.5847,7.1045,7.2613,54012,0
+CAAS.US,D,20051215,000000,7.5357,7.5357,7.1045,7.1633,21406,0
+CAAS.US,D,20051216,000000,7.1829,7.2123,6.8693,6.9085,25185,0
+CAAS.US,D,20051219,000000,6.7223,6.8595,6.3206,6.546,76679,0
+CAAS.US,D,20051220,000000,6.5264,6.5558,6.2226,6.5558,42546,0
+CAAS.US,D,20051221,000000,6.4676,7.0849,6.4676,6.9967,58611,0
+CAAS.US,D,20051222,000000,6.8693,7.2515,6.8693,6.9281,34622,0
+CAAS.US,D,20051223,000000,7.0653,7.0653,6.7615,6.9673,26676,0
+CAAS.US,D,20051227,000000,7.0555,7.0653,6.8497,6.8497,18146,0
+CAAS.US,D,20051228,000000,6.7811,6.7811,6.5264,6.5754,23917,0
+CAAS.US,D,20051229,000000,6.7615,7.0065,6.5264,6.7517,58302,0
+CAAS.US,D,20051230,000000,7.0359,7.0359,6.6145,6.6635,44417,0
+CAAS.US,D,20060103,000000,6.5068,6.6733,6.4676,6.5558,23513,0
+CAAS.US,D,20060104,000000,6.4676,6.5068,6.3696,6.4382,34518,0
+CAAS.US,D,20060105,000000,6.4284,7.0457,6.4284,7.0457,83039,0
+CAAS.US,D,20060106,000000,7.0555,7.5945,6.9183,7.4769,136384,0
+CAAS.US,D,20060109,000000,7.4965,7.7709,7.2613,7.5749,55007,0
+CAAS.US,D,20060110,000000,7.8297,7.8297,7.4083,7.6043,43455,0
+CAAS.US,D,20060111,000000,7.5455,7.7807,7.4769,7.5063,24032,0
+CAAS.US,D,20060112,000000,7.3495,7.4279,7.0555,7.0555,26189,0
+CAAS.US,D,20060113,000000,6.9281,7.0163,6.9281,7.0065,11909,0
+CAAS.US,D,20060117,000000,6.7811,6.9967,6.5949,6.8595,40683,0
+CAAS.US,D,20060118,000000,6.5558,6.7909,6.5264,6.5558,33423,0
+CAAS.US,D,20060119,000000,6.7615,6.9575,6.6733,6.9183,26905,0
+CAAS.US,D,20060120,000000,7.0065,7.0359,6.8301,6.8595,21225,0
+CAAS.US,D,20060123,000000,6.7615,6.8595,6.7027,6.7125,17720,0
+CAAS.US,D,20060124,000000,6.7615,7.0457,6.6733,6.7223,17175,0
+CAAS.US,D,20060125,000000,6.6929,6.7419,6.5656,6.6635,24187,0
+CAAS.US,D,20060126,000000,6.6537,7.7807,6.6537,7.3593,116772,0
+CAAS.US,D,20060127,000000,7.3397,7.3397,6.8595,7.0065,52105,0
+CAAS.US,D,20060130,000000,7.2515,7.2515,6.8791,6.9281,21191,0
+CAAS.US,D,20060131,000000,7.4279,7.4279,6.9575,7.0555,18818,0
+CAAS.US,D,20060201,000000,6.8987,7.6435,6.8889,7.2809,45169,0
+CAAS.US,D,20060202,000000,7.5749,11.22,7.5749,10.632,1743103,0
+CAAS.US,D,20060203,000000,11.269,13.768,9.378,9.78,2826769,0
+CAAS.US,D,20060206,000000,9.2898,11.24,9.0252,9.701,836164,0
+CAAS.US,D,20060207,000000,9.799,10.583,8.888,9.182,511388,0
+CAAS.US,D,20060208,000000,9.652,9.946,8.6332,9.2996,338601,0
+CAAS.US,D,20060209,000000,9.564,12.837,9.4564,12.651,2790267,0
+CAAS.US,D,20060210,000000,11.857,12.935,11.024,11.132,1839582,0
+CAAS.US,D,20060213,000000,11.25,14.111,11.161,13.523,3271705,0
+CAAS.US,D,20060214,000000,13.288,13.513,12.063,12.396,1223282,0
+CAAS.US,D,20060215,000000,12.19,12.582,11.406,11.632,752033,0
+CAAS.US,D,20060216,000000,11.906,13.307,11.338,12.494,2133354,0
+CAAS.US,D,20060217,000000,12.298,14.346,12.298,13.229,2838070,0
+CAAS.US,D,20060221,000000,12.857,13.866,12.602,12.984,838915,0
+CAAS.US,D,20060222,000000,13.337,14.483,13.082,13.758,1275211,0
+CAAS.US,D,20060223,000000,14.101,14.797,13.641,13.739,806574,0
+CAAS.US,D,20060224,000000,13.778,14.17,13.503,13.572,335047,0
+CAAS.US,D,20060227,000000,13.817,14.042,13.043,13.209,285118,0
+CAAS.US,D,20060228,000000,13.474,13.474,12.308,12.514,291364,0
+CAAS.US,D,20060301,000000,12.72,12.906,12.386,12.524,257136,0
+CAAS.US,D,20060302,000000,12.494,13.219,12.249,12.318,444916,0
+CAAS.US,D,20060303,000000,12.484,12.778,12.249,12.298,149449,0
+CAAS.US,D,20060306,000000,12.406,12.739,11.661,11.73,261399,0
+CAAS.US,D,20060307,000000,11.759,12.739,11.142,11.142,189812,0
+CAAS.US,D,20060308,000000,11.054,12.053,10.916,11.71,266308,0
+CAAS.US,D,20060309,000000,11.642,12.347,11.563,11.828,202541,0
+CAAS.US,D,20060310,000000,11.877,12.004,11.181,11.426,135114,0
+CAAS.US,D,20060313,000000,11.553,11.955,11.377,11.661,88641,0
+CAAS.US,D,20060314,000000,11.612,11.691,11.024,11.25,111207,0
+CAAS.US,D,20060315,000000,11.161,12.004,11.152,11.926,399825,0
+CAAS.US,D,20060316,000000,12.024,12.396,11.367,11.387,355665,0
+CAAS.US,D,20060317,000000,11.397,11.789,11.269,11.318,105195,0
+CAAS.US,D,20060320,000000,11.465,11.465,11.014,11.024,166925,0
+CAAS.US,D,20060321,000000,10.946,10.956,10.544,10.554,191958,0
+CAAS.US,D,20060322,000000,10.681,10.75,10.289,10.387,80720,0
+CAAS.US,D,20060323,000000,10.338,11.005,10.338,10.397,174049,0
+CAAS.US,D,20060324,000000,10.436,11.73,10.368,11.142,587964,0
+CAAS.US,D,20060327,000000,11.269,11.867,11.23,11.377,220984,0
+CAAS.US,D,20060328,000000,11.661,11.691,11.073,11.171,187988,0
+CAAS.US,D,20060329,000000,11.269,11.485,10.828,11.201,99856,0
+CAAS.US,D,20060330,000000,11.171,11.201,10.867,10.877,65211,0
+CAAS.US,D,20060331,000000,10.828,11.142,10.495,10.74,135914,0
+CAAS.US,D,20060403,000000,10.456,10.456,9.976,10.093,235560,0
+CAAS.US,D,20060404,000000,9.839,10.084,9.545,9.721,238251,0
+CAAS.US,D,20060405,000000,9.633,9.829,9.4564,9.545,87653,0
+CAAS.US,D,20060406,000000,9.603,9.868,9.545,9.643,144410,0
+CAAS.US,D,20060407,000000,9.633,10.289,9.545,10.035,213048,0
+CAAS.US,D,20060410,000000,10.417,10.417,9.623,9.799,115921,0
+CAAS.US,D,20060411,000000,9.711,9.809,9.2702,9.378,105249,0
+CAAS.US,D,20060412,000000,9.3094,9.78,9.2016,9.4564,48624,0
+CAAS.US,D,20060413,000000,9.3682,9.4564,9.2212,9.28,48187,0
+CAAS.US,D,20060417,000000,9.3094,9.4662,8.7018,8.741,168379,0
+CAAS.US,D,20060418,000000,8.8194,9.1134,8.5058,8.7116,223049,0
+CAAS.US,D,20060419,000000,8.692,9.0546,8.5352,8.7606,97868,0
+CAAS.US,D,20060420,000000,8.7116,10.407,8.7116,10.074,445275,0
+CAAS.US,D,20060421,000000,10.231,10.338,9.554,9.672,96451,0
+CAAS.US,D,20060424,000000,9.76,9.76,9.2506,9.4466,74337,0
+CAAS.US,D,20060425,000000,9.525,9.731,9.2114,9.2506,56762,0
+CAAS.US,D,20060426,000000,9.2604,9.603,9.1428,9.3486,54476,0
+CAAS.US,D,20060427,000000,9.2996,9.2996,8.8684,8.9272,141468,0
+CAAS.US,D,20060428,000000,8.9076,9.4564,8.8684,9.3094,113041,0
+CAAS.US,D,20060501,000000,9.3584,9.3584,8.8194,8.9076,84385,0
+CAAS.US,D,20060502,000000,8.8292,8.986,8.7018,8.8194,99281,0
+CAAS.US,D,20060503,000000,8.937,8.937,8.594,8.6136,67653,0
+CAAS.US,D,20060504,000000,9.78,9.907,9.0448,9.182,355042,0
+CAAS.US,D,20060505,000000,9.4074,9.574,8.8978,9.0448,135423,0
+CAAS.US,D,20060508,000000,9.1624,9.4956,8.8684,9.1918,173441,0
+CAAS.US,D,20060509,000000,9.2114,9.4074,8.9958,9.0448,82330,0
+CAAS.US,D,20060510,000000,9.613,11.259,9.4466,10.965,1170507,0
+CAAS.US,D,20060511,000000,11.21,11.622,10.044,10.172,665474,0
+CAAS.US,D,20060512,000000,10.074,10.534,9.701,9.78,231362,0
+CAAS.US,D,20060515,000000,9.946,10.123,9.3584,9.525,131283,0
+CAAS.US,D,20060516,000000,9.476,9.799,9.3584,9.554,160511,0
+CAAS.US,D,20060517,000000,9.692,9.692,9.1134,9.1918,168314,0
+CAAS.US,D,20060518,000000,9.1428,9.2114,8.6234,8.6332,229157,0
+CAAS.US,D,20060519,000000,8.643,8.8096,8.1628,8.2804,240539,0
+CAAS.US,D,20060522,000000,8.1432,8.1432,7.4181,7.4181,276129,0
+CAAS.US,D,20060523,000000,7.4769,8.0355,7.3495,7.7513,132281,0
+CAAS.US,D,20060524,000000,7.8395,7.8787,7.3495,7.6631,91183,0
+CAAS.US,D,20060525,000000,7.7121,8.104,7.7023,7.9865,59706,0
+CAAS.US,D,20060526,000000,7.8983,8.0159,7.8101,7.8493,68881,0
+CAAS.US,D,20060530,000000,8.0746,8.0746,7.6925,7.7219,39103,0
+CAAS.US,D,20060531,000000,7.7121,7.7905,7.3299,7.5161,120492,0
+CAAS.US,D,20060601,000000,8.1334,8.1334,7.2515,7.4573,162406,0
+CAAS.US,D,20060602,000000,7.4671,7.6729,7.3005,7.3887,111712,0
+CAAS.US,D,20060605,000000,7.3495,7.5945,7.1045,7.1045,120467,0
+CAAS.US,D,20060606,000000,7.1829,7.2711,6.6145,6.6831,184574,0
+CAAS.US,D,20060607,000000,6.7517,6.9183,6.6243,6.7419,108801,0
+CAAS.US,D,20060608,000000,6.6929,6.7321,6.1932,6.399,121587,0
+CAAS.US,D,20060609,000000,6.399,7.1045,6.399,6.9085,179758,0
+CAAS.US,D,20060612,000000,7.0457,7.3495,6.6831,6.7321,179453,0
+CAAS.US,D,20060613,000000,6.6733,6.6733,6.2814,6.2814,82924,0
+CAAS.US,D,20060614,000000,6.3696,6.5166,6.1638,6.2912,52937,0
+CAAS.US,D,20060615,000000,6.5166,6.7615,6.3696,6.546,55188,0
+CAAS.US,D,20060616,000000,6.5558,6.9673,6.5166,6.8203,64137,0
+CAAS.US,D,20060619,000000,7.2907,7.2907,6.448,6.4676,77847,0
+CAAS.US,D,20060620,000000,6.4676,6.7223,6.4676,6.4774,50891,0
+CAAS.US,D,20060621,000000,6.7027,6.7027,6.497,6.5852,68099,0
+CAAS.US,D,20060622,000000,6.546,6.7321,6.4676,6.5754,29015,0
+CAAS.US,D,20060623,000000,6.5264,6.8987,6.35,6.7517,64174,0
+CAAS.US,D,20060626,000000,6.7419,7.1339,6.7027,7.0751,63355,0
+CAAS.US,D,20060627,000000,7.1143,7.7219,7.0751,7.3887,240884,0
+CAAS.US,D,20060628,000000,7.5945,7.5945,6.9869,7.0849,80536,0
+CAAS.US,D,20060629,000000,7.2515,7.3103,7.0163,7.2515,75597,0
+CAAS.US,D,20060630,000000,7.5455,7.5945,7.3495,7.4965,90159,0
+CAAS.US,D,20060703,000000,7.4965,8.0844,7.4965,7.9767,66294,0
+CAAS.US,D,20060705,000000,8.0648,8.0648,7.6435,7.7807,123383,0
+CAAS.US,D,20060706,000000,7.7611,7.7709,7.3593,7.5651,71351,0
+CAAS.US,D,20060707,000000,7.5455,7.5455,7.0457,7.1339,50147,0
+CAAS.US,D,20060710,000000,7.1339,7.3299,7.0359,7.1927,17553,0
+CAAS.US,D,20060711,000000,7.1535,7.1535,6.9085,6.9869,49505,0
+CAAS.US,D,20060712,000000,6.9869,7.1927,6.7615,6.8791,40879,0
+CAAS.US,D,20060713,000000,6.8595,6.9281,6.5754,6.6243,44523,0
+CAAS.US,D,20060714,000000,6.5852,6.7321,6.4676,6.5362,40781,0
+CAAS.US,D,20060717,000000,6.8105,6.8105,6.5558,6.6243,33653,0
+CAAS.US,D,20060718,000000,6.6439,6.6929,6.448,6.5558,40818,0
+CAAS.US,D,20060719,000000,6.5166,6.8105,6.4676,6.6439,64451,0
+CAAS.US,D,20060720,000000,6.7125,6.7125,6.4676,6.4774,44846,0
+CAAS.US,D,20060721,000000,6.4872,6.5754,6.3696,6.3892,42349,0
+CAAS.US,D,20060724,000000,6.4088,6.6635,6.1246,6.4872,30436,0
+CAAS.US,D,20060725,000000,6.5656,6.6537,6.4382,6.5166,26420,0
+CAAS.US,D,20060726,000000,6.546,7.1045,6.4186,6.9869,158353,0
+CAAS.US,D,20060727,000000,6.9967,7.7121,6.8105,7.0555,273992,0
+CAAS.US,D,20060728,000000,7.0653,7.0653,6.8203,6.8987,59682,0
+CAAS.US,D,20060731,000000,6.8497,7.3005,6.8497,6.8889,74249,0
+CAAS.US,D,20060801,000000,6.8693,7.9767,6.8693,7.1045,425464,0
+CAAS.US,D,20060802,000000,7.4475,7.4475,6.9967,7.1045,140839,0
+CAAS.US,D,20060803,000000,7.2417,7.3887,7.0751,7.3691,96619,0
+CAAS.US,D,20060804,000000,7.4475,7.5455,7.1927,7.2809,92948,0
+CAAS.US,D,20060807,000000,7.2025,7.2809,7.0555,7.1045,44293,0
+CAAS.US,D,20060808,000000,7.1927,7.1927,6.9575,7.0947,33082,0
+CAAS.US,D,20060809,000000,7.0065,7.2613,6.8693,6.9379,56880,0
+CAAS.US,D,20060810,000000,6.9183,7.3005,6.9183,7.0065,66272,0
+CAAS.US,D,20060811,000000,6.9575,7.1143,6.6243,6.6243,70985,0
+CAAS.US,D,20060814,000000,7.1339,7.1339,6.4382,6.546,64002,0
+CAAS.US,D,20060815,000000,6.6243,6.7223,6.5166,6.5949,39570,0
+CAAS.US,D,20060816,000000,6.6047,6.6929,6.3696,6.4088,68541,0
+CAAS.US,D,20060817,000000,6.3892,6.9771,6.3892,6.6635,84910,0
+CAAS.US,D,20060818,000000,6.6439,6.8105,6.497,6.6929,40890,0
+CAAS.US,D,20060821,000000,6.7027,7.0359,6.6243,6.6733,71221,0
+CAAS.US,D,20060822,000000,6.9183,7.2025,6.7027,6.7909,72156,0
+CAAS.US,D,20060823,000000,6.8595,6.9183,6.5852,6.7125,26542,0
+CAAS.US,D,20060824,000000,6.7419,6.8301,6.5754,6.6439,40112,0
+CAAS.US,D,20060825,000000,6.6047,6.8497,6.6047,6.7517,31215,0
+CAAS.US,D,20060828,000000,6.7713,6.8791,6.6341,6.6439,56770,0
+CAAS.US,D,20060829,000000,6.6831,7.0947,6.6537,6.9967,49063,0
+CAAS.US,D,20060830,000000,7.0555,7.2025,6.7713,6.9281,50324,0
+CAAS.US,D,20060831,000000,6.8399,7.1535,6.8399,7.0163,37597,0
+CAAS.US,D,20060901,000000,7.0261,7.2515,6.9967,7.1829,65127,0
+CAAS.US,D,20060905,000000,7.1829,7.2515,7.0555,7.1339,71183,0
+CAAS.US,D,20060906,000000,7.1241,7.1633,6.8889,6.8889,36861,0
+CAAS.US,D,20060907,000000,6.8791,7.0555,6.5166,6.8203,81131,0
+CAAS.US,D,20060908,000000,6.8105,6.9379,6.6635,6.7223,31477,0
+CAAS.US,D,20060911,000000,6.6145,6.9673,6.6145,6.7125,42873,0
+CAAS.US,D,20060912,000000,6.9183,6.9477,6.7909,6.8889,52430,0
+CAAS.US,D,20060913,000000,6.8595,7.0359,6.8595,6.8889,61201,0
+CAAS.US,D,20060914,000000,6.8889,7.0065,6.6243,6.8301,100815,0
+CAAS.US,D,20060915,000000,6.8889,6.9085,6.6145,6.6831,43761,0
+CAAS.US,D,20060918,000000,6.6635,6.8987,6.5949,6.7811,50816,0
+CAAS.US,D,20060919,000000,6.7517,6.8595,6.4186,6.6439,66515,0
+CAAS.US,D,20060920,000000,6.8497,6.8497,6.5558,6.6635,40483,0
+CAAS.US,D,20060921,000000,6.6537,6.7321,6.5656,6.5656,32049,0
+CAAS.US,D,20060922,000000,6.5852,7.0261,6.4774,6.5264,127332,0
+CAAS.US,D,20060925,000000,6.5362,7.2221,6.5362,6.9085,170788,0
+CAAS.US,D,20060926,000000,6.9281,7.0065,6.6341,6.6635,51740,0
+CAAS.US,D,20060927,000000,6.7517,6.8987,6.4774,6.6537,67035,0
+CAAS.US,D,20060928,000000,6.7517,6.7517,6.546,6.5949,52760,0
+CAAS.US,D,20060929,000000,6.5656,6.7321,6.4872,6.5068,40757,0
+CAAS.US,D,20061002,000000,6.5166,6.8105,6.5166,6.546,41225,0
+CAAS.US,D,20061003,000000,6.546,6.7615,6.5362,6.5754,51813,0
+CAAS.US,D,20061004,000000,6.6047,8.0257,6.5558,7.3789,1202406,0
+CAAS.US,D,20061005,000000,7.5553,7.5847,7.1535,7.3201,184969,0
+CAAS.US,D,20061006,000000,7.2711,8.4764,7.2515,7.9081,562923,0
+CAAS.US,D,20061009,000000,7.8787,8.0746,7.5945,7.8787,233317,0
+CAAS.US,D,20061010,000000,7.9081,8.0355,7.6729,7.6729,138190,0
+CAAS.US,D,20061011,000000,7.7219,7.7905,7.3495,7.6827,113504,0
+CAAS.US,D,20061012,000000,7.8101,8.79,7.6337,8.6822,710737,0
+CAAS.US,D,20061013,000000,8.8096,9.3388,8.6332,8.7704,570274,0
+CAAS.US,D,20061016,000000,8.9468,9.0938,8.2216,8.2216,223700,0
+CAAS.US,D,20061017,000000,8.2118,8.2118,7.6141,7.7905,235470,0
+CAAS.US,D,20061018,000000,7.8787,8.1726,7.7905,7.9473,124675,0
+CAAS.US,D,20061019,000000,7.8885,7.9571,7.5945,7.6141,102098,0
+CAAS.US,D,20061020,000000,7.6043,7.7905,7.4475,7.4769,95094,0
+CAAS.US,D,20061023,000000,7.7611,8.1726,7.4475,7.9179,195186,0
+CAAS.US,D,20061024,000000,8.0355,8.0648,7.6631,7.6827,67632,0
+CAAS.US,D,20061025,000000,7.7023,8.0355,7.6533,7.7219,75597,0
+CAAS.US,D,20061026,000000,7.7121,7.9081,7.5161,7.7807,82106,0
+CAAS.US,D,20061027,000000,7.7905,8.6528,7.7807,7.9767,453203,0
+CAAS.US,D,20061030,000000,8.0061,8.1432,7.8395,7.8395,83079,0
+CAAS.US,D,20061031,000000,7.8493,7.9081,7.6239,7.8003,83577,0
+CAAS.US,D,20061101,000000,7.9277,7.9277,7.5455,7.5847,85754,0
+CAAS.US,D,20061102,000000,7.4965,7.4965,7.3593,7.3789,90712,0
+CAAS.US,D,20061103,000000,7.3495,7.5651,7.3495,7.4377,60632,0
+CAAS.US,D,20061106,000000,7.5651,7.6435,7.4377,7.5357,52232,0
+CAAS.US,D,20061107,000000,7.4965,7.7317,7.4965,7.5357,57172,0
+CAAS.US,D,20061108,000000,7.5357,7.6239,7.2613,7.4377,123245,0
+CAAS.US,D,20061109,000000,7.4475,7.8395,7.4475,7.5063,163164,0
+CAAS.US,D,20061110,000000,7.4867,7.6337,7.4573,7.5945,45597,0
+CAAS.US,D,20061113,000000,7.9571,10.681,7.9473,10.681,2229265,0
+CAAS.US,D,20061114,000000,10.485,11.259,9.4956,10.564,2871935,0
+CAAS.US,D,20061115,000000,10.231,10.446,9.525,9.584,885805,0
+CAAS.US,D,20061116,000000,9.643,10.24,9.584,9.741,651617,0
+CAAS.US,D,20061117,000000,9.848,10.191,9.554,9.652,635901,0
+CAAS.US,D,20061120,000000,9.505,10.084,9.505,9.897,657274,0
+CAAS.US,D,20061121,000000,9.946,10.73,9.672,10.485,1526623,0
+CAAS.US,D,20061122,000000,10.475,11.044,9.995,10.524,1328365,0
+CAAS.US,D,20061124,000000,10.27,10.671,10.142,10.338,278156,0
+CAAS.US,D,20061127,000000,10.299,10.319,9.799,9.946,443161,0
+CAAS.US,D,20061128,000000,9.946,10.387,9.848,10.201,264451,0
+CAAS.US,D,20061129,000000,10.201,10.779,10.142,10.201,313164,0
+CAAS.US,D,20061130,000000,10.632,10.632,10.191,10.387,145487,0
+CAAS.US,D,20061201,000000,10.583,10.701,10.054,10.142,162854,0
+CAAS.US,D,20061204,000000,10.064,10.338,9.976,10.201,186460,0
+CAAS.US,D,20061205,000000,10.201,11.514,10.201,11.22,1077777,0
+CAAS.US,D,20061206,000000,11.357,11.622,10.887,10.965,350035,0
+CAAS.US,D,20061207,000000,11.152,11.22,10.662,10.72,273579,0
+CAAS.US,D,20061208,000000,10.72,11.103,10.593,10.926,375883,0
+CAAS.US,D,20061211,000000,10.936,11.955,10.936,11.955,946224,0
+CAAS.US,D,20061212,000000,11.906,12.328,11.387,11.514,638993,0
+CAAS.US,D,20061213,000000,11.563,12.004,11.426,11.74,456404,0
+CAAS.US,D,20061214,000000,11.838,12.151,11.642,11.789,198300,0
+CAAS.US,D,20061215,000000,11.945,12.034,11.681,11.808,143866,0
+CAAS.US,D,20061218,000000,11.495,11.847,11.318,11.367,229528,0
+CAAS.US,D,20061219,000000,11.318,11.367,10.583,11.161,236672,0
+CAAS.US,D,20061220,000000,11.387,11.779,11.132,11.25,242759,0
+CAAS.US,D,20061221,000000,11.25,11.308,10.779,10.975,154179,0
+CAAS.US,D,20061222,000000,10.916,11.171,10.867,10.985,60778,0
+CAAS.US,D,20061226,000000,10.985,11.152,10.711,11.044,74828,0
+CAAS.US,D,20061227,000000,11.073,11.318,10.897,11.289,115152,0
+CAAS.US,D,20061228,000000,11.279,11.416,11.034,11.152,63862,0
+CAAS.US,D,20061229,000000,11.269,13.121,11.152,12.239,2093345,0
+CAAS.US,D,20070103,000000,12.396,12.543,11.269,11.73,401558,0
+CAAS.US,D,20070104,000000,11.759,11.975,11.161,11.406,327279,0
+CAAS.US,D,20070105,000000,11.279,11.514,10.681,10.701,394710,0
+CAAS.US,D,20070108,000000,10.877,11.259,10.838,11.093,216298,0
+CAAS.US,D,20070109,000000,10.916,11.318,10.417,10.711,294405,0
+CAAS.US,D,20070110,000000,10.691,10.926,10.426,10.789,126068,0
+CAAS.US,D,20070111,000000,10.985,11.122,10.867,10.956,139637,0
+CAAS.US,D,20070112,000000,11.005,11.161,10.907,11.112,92240,0
+CAAS.US,D,20070116,000000,11.269,11.465,11.171,11.367,255132,0
+CAAS.US,D,20070117,000000,11.308,12.102,11.308,11.563,321813,0
+CAAS.US,D,20070118,000000,11.563,11.573,10.789,10.946,193821,0
+CAAS.US,D,20070119,000000,10.907,10.936,10.583,10.809,185442,0
+CAAS.US,D,20070122,000000,10.897,11.21,10.799,10.946,98143,0
+CAAS.US,D,20070123,000000,11.014,11.171,10.691,11.063,107687,0
+CAAS.US,D,20070124,000000,11.112,11.367,11.112,11.24,88046,0
+CAAS.US,D,20070125,000000,11.348,11.397,10.534,10.858,175985,0
+CAAS.US,D,20070126,000000,10.877,11.073,10.681,10.907,75418,0
+CAAS.US,D,20070129,000000,11.122,11.171,10.789,10.848,70853,0
+CAAS.US,D,20070130,000000,10.828,10.838,10.701,10.76,78965,0
+CAAS.US,D,20070131,000000,10.652,10.652,9.809,9.868,429997,0
+CAAS.US,D,20070201,000000,9.897,10.289,9.897,10.152,120692,0
+CAAS.US,D,20070202,000000,10.25,10.25,9.946,10.123,116235,0
+CAAS.US,D,20070205,000000,10.133,10.133,9.682,9.731,141420,0
+CAAS.US,D,20070206,000000,9.799,9.946,9.613,9.839,111895,0
+CAAS.US,D,20070207,000000,9.878,10.044,9.858,9.937,76988,0
+CAAS.US,D,20070208,000000,9.946,9.976,9.623,9.799,97554,0
+CAAS.US,D,20070209,000000,9.799,10.044,9.584,9.603,90077,0
+CAAS.US,D,20070212,000000,9.554,9.594,9.1134,9.1232,154675,0
+CAAS.US,D,20070213,000000,8.9958,9.1134,8.8586,8.9174,182278,0
+CAAS.US,D,20070214,000000,8.9958,9.1918,8.8488,9.133,119391,0
+CAAS.US,D,20070215,000000,9.1134,9.3094,9.0546,9.2408,57316,0
+CAAS.US,D,20070216,000000,9.4858,9.574,9.1232,9.554,109613,0
+CAAS.US,D,20070220,000000,9.75,9.799,9.525,9.584,198084,0
+CAAS.US,D,20070221,000000,9.701,9.927,9.3094,9.829,237114,0
+CAAS.US,D,20070222,000000,9.937,10.044,9.721,9.917,151284,0
+CAAS.US,D,20070223,000000,9.897,9.976,9.643,9.809,73464,0
+CAAS.US,D,20070226,000000,9.858,9.858,9.701,9.799,67844,0
+CAAS.US,D,20070227,000000,9.4956,9.4956,8.4764,8.4764,341714,0
+CAAS.US,D,20070228,000000,8.5058,9.035,8.496,8.8194,257963,0
+CAAS.US,D,20070301,000000,8.6626,8.692,8.4372,8.5548,162400,0
+CAAS.US,D,20070302,000000,8.5548,8.8194,8.3196,8.3686,110028,0
+CAAS.US,D,20070305,000000,7.9767,8.2804,7.6925,7.6925,189231,0
+CAAS.US,D,20070306,000000,8.1334,8.2314,7.8395,8.1432,143995,0
+CAAS.US,D,20070307,000000,8.1824,8.5254,8.1334,8.3196,157558,0
+CAAS.US,D,20070308,000000,8.5156,8.643,8.1922,8.2804,93692,0
+CAAS.US,D,20070309,000000,8.3784,8.5352,8.1628,8.202,81797,0
+CAAS.US,D,20070312,000000,8.2118,8.398,8.0257,8.0844,103695,0
+CAAS.US,D,20070313,000000,8.0648,8.104,7.7219,7.7219,194507,0
+CAAS.US,D,20070314,000000,7.6729,7.6925,7.4965,7.6729,142341,0
+CAAS.US,D,20070315,000000,7.7121,7.9375,7.6729,7.8591,87122,0
+CAAS.US,D,20070316,000000,7.8493,7.9277,7.7905,7.8493,32314,0
+CAAS.US,D,20070319,000000,8.0355,8.7018,7.9669,8.398,249119,0
+CAAS.US,D,20070320,000000,8.4568,8.7606,8.4568,8.7508,127468,0
+CAAS.US,D,20070321,000000,8.8096,9.0154,8.5254,8.6724,168298,0
+CAAS.US,D,20070322,000000,8.9272,8.9468,8.594,8.6724,67387,0
+CAAS.US,D,20070323,000000,8.6332,8.741,8.5156,8.5548,66572,0
+CAAS.US,D,20070326,000000,8.6332,8.643,8.4372,8.5156,54330,0
+CAAS.US,D,20070327,000000,8.447,8.545,8.3784,8.398,52770,0
+CAAS.US,D,20070328,000000,8.5254,8.5254,8.1824,8.3,37535,0
+CAAS.US,D,20070329,000000,8.3196,8.349,7.9865,7.9865,58003,0
+CAAS.US,D,20070330,000000,8.0257,8.3196,8.0257,8.2216,69119,0
+CAAS.US,D,20070402,000000,8.2902,8.937,8.0551,8.7214,214779,0
+CAAS.US,D,20070403,000000,8.4568,8.4666,7.8395,7.9179,328493,0
+CAAS.US,D,20070404,000000,7.9865,7.9865,7.7513,7.8101,191139,0
+CAAS.US,D,20070405,000000,7.8199,7.9081,7.4671,7.5945,222140,0
+CAAS.US,D,20070409,000000,7.6043,7.6925,7.3985,7.4475,118979,0
+CAAS.US,D,20070410,000000,7.5945,7.9375,7.5847,7.8983,189348,0
+CAAS.US,D,20070411,000000,7.9571,7.9571,7.7513,7.8983,119669,0
+CAAS.US,D,20070412,000000,7.7317,7.9865,7.6435,7.6925,93334,0
+CAAS.US,D,20070413,000000,7.6435,7.8493,7.6141,7.7415,75707,0
+CAAS.US,D,20070416,000000,7.7415,7.8983,7.7415,7.8983,102879,0
+CAAS.US,D,20070417,000000,7.8983,7.9081,7.7513,7.8003,51003,0
+CAAS.US,D,20070418,000000,7.8395,7.8689,7.6239,7.6435,97904,0
+CAAS.US,D,20070419,000000,7.4671,7.8395,7.4377,7.6435,110025,0
+CAAS.US,D,20070420,000000,7.7415,7.8395,7.5553,7.6925,72449,0
+CAAS.US,D,20070423,000000,8.0551,8.0551,7.5945,7.6435,54971,0
+CAAS.US,D,20070424,000000,7.6533,7.7219,7.6239,7.6729,64441,0
+CAAS.US,D,20070425,000000,7.8003,7.8003,7.5945,7.5945,63962,0
+CAAS.US,D,20070426,000000,7.5651,7.5749,7.4475,7.4769,55016,0
+CAAS.US,D,20070427,000000,7.4377,7.4769,7.3789,7.3887,63243,0
+CAAS.US,D,20070430,000000,7.4769,7.5455,7.3593,7.3593,55221,0
+CAAS.US,D,20070501,000000,7.3691,7.4867,7.0555,7.0849,91784,0
+CAAS.US,D,20070502,000000,7.1731,7.3299,6.9085,7.0653,120670,0
+CAAS.US,D,20070503,000000,7.0653,7.3103,7.0653,7.2809,33597,0
+CAAS.US,D,20070504,000000,7.2907,7.4377,7.2515,7.4083,70128,0
+CAAS.US,D,20070507,000000,7.4181,7.4475,7.3495,7.3495,74160,0
+CAAS.US,D,20070508,000000,7.2907,7.3593,7.1045,7.2025,55730,0
+CAAS.US,D,20070509,000000,7.1437,7.1731,6.8595,7.0751,54051,0
+CAAS.US,D,20070510,000000,7.1241,7.1241,6.8595,7.0653,92105,0
+CAAS.US,D,20070511,000000,7.1045,7.3005,6.9771,7.0849,130819,0
+CAAS.US,D,20070514,000000,7.1045,7.9179,7.0065,7.2809,641807,0
+CAAS.US,D,20070515,000000,7.4377,7.5847,7.3005,7.5455,340159,0
+CAAS.US,D,20070516,000000,7.8297,7.9179,7.5455,7.7023,148315,0
+CAAS.US,D,20070517,000000,7.7023,8.7508,7.5259,8.0355,948312,0
+CAAS.US,D,20070518,000000,8.1726,8.1824,7.6533,7.7219,258727,0
+CAAS.US,D,20070521,000000,7.8395,7.8983,7.6925,7.7415,104694,0
+CAAS.US,D,20070522,000000,7.7023,7.8297,7.6435,7.6729,91403,0
+CAAS.US,D,20070523,000000,7.6533,7.7317,7.3103,7.3103,137126,0
+CAAS.US,D,20070524,000000,7.2809,7.2809,6.9281,7.0163,127553,0
+CAAS.US,D,20070525,000000,7.0555,7.2025,7.0163,7.0457,67696,0
+CAAS.US,D,20070529,000000,7.0457,7.1143,7.0359,7.0457,51978,0
+CAAS.US,D,20070530,000000,7.0065,7.0065,6.7125,6.8595,184765,0
+CAAS.US,D,20070531,000000,6.8693,6.9771,6.7811,6.8595,94421,0
+CAAS.US,D,20070601,000000,6.9477,7.0457,6.8595,6.9673,130648,0
+CAAS.US,D,20070604,000000,6.9967,7.2123,6.9967,7.1535,127460,0
+CAAS.US,D,20070605,000000,7.1339,7.3201,7.1143,7.2711,59866,0
+CAAS.US,D,20070606,000000,7.1633,7.2221,7.0457,7.1045,69531,0
+CAAS.US,D,20070607,000000,7.1437,7.1927,6.8595,6.8595,62351,0
+CAAS.US,D,20070608,000000,6.8399,7.0359,6.8399,6.9575,54041,0
+CAAS.US,D,20070611,000000,6.9281,6.9869,6.8791,6.9183,30259,0
+CAAS.US,D,20070612,000000,6.8595,7.0653,6.8595,6.8595,39731,0
+CAAS.US,D,20070613,000000,6.9575,6.9575,6.8399,6.8693,24196,0
+CAAS.US,D,20070614,000000,6.9477,6.9575,6.8791,6.8987,22608,0
+CAAS.US,D,20070615,000000,6.9575,7.0457,6.8889,6.8889,45178,0
+CAAS.US,D,20070618,000000,7.0555,7.0653,6.9281,7.0065,36099,0
+CAAS.US,D,20070619,000000,6.9869,7.7023,6.9869,7.4083,273747,0
+CAAS.US,D,20070620,000000,7.4769,7.4965,6.9967,7.0457,176304,0
+CAAS.US,D,20070621,000000,7.0653,7.2417,7.0261,7.0947,82163,0
+CAAS.US,D,20070622,000000,7.1045,7.1535,7.0555,7.0555,33838,0
+CAAS.US,D,20070625,000000,7.0653,7.2221,6.9379,6.9673,58020,0
+CAAS.US,D,20070626,000000,6.9673,7.0065,6.9281,6.9869,20608,0
+CAAS.US,D,20070627,000000,6.9379,7.0457,6.8693,6.9477,52068,0
+CAAS.US,D,20070628,000000,6.9771,7.0065,6.9379,7.0065,36756,0
+CAAS.US,D,20070629,000000,7.1535,7.1535,6.9771,7.0261,18107,0
+CAAS.US,D,20070702,000000,7.0555,7.1437,7.0359,7.1339,44693,0
+CAAS.US,D,20070703,000000,7.1437,7.2025,7.0751,7.1143,24234,0
+CAAS.US,D,20070705,000000,7.1339,7.6141,7.0751,7.3691,318395,0
+CAAS.US,D,20070706,000000,7.3985,7.8297,7.3691,7.6533,273334,0
+CAAS.US,D,20070709,000000,7.8297,8.0159,7.2907,7.4279,379069,0
+CAAS.US,D,20070710,000000,7.4475,7.5455,7.3005,7.3495,99037,0
+CAAS.US,D,20070711,000000,7.3299,7.3593,7.1535,7.2417,61247,0
+CAAS.US,D,20070712,000000,7.3005,7.3985,7.1535,7.3005,68541,0
+CAAS.US,D,20070713,000000,7.2613,7.4671,7.2025,7.2613,54126,0
+CAAS.US,D,20070716,000000,7.2613,7.3593,7.1829,7.2221,38246,0
+CAAS.US,D,20070717,000000,7.2221,7.2613,7.1535,7.2319,46161,0
+CAAS.US,D,20070718,000000,7.1927,7.2221,7.1241,7.2025,47839,0
+CAAS.US,D,20070719,000000,7.1829,7.3299,7.1535,7.2711,47004,0
+CAAS.US,D,20070720,000000,7.3495,7.3495,7.1143,7.1927,44155,0
+CAAS.US,D,20070723,000000,7.2809,7.2809,7.0555,7.0947,39843,0
+CAAS.US,D,20070724,000000,7.0359,7.0653,6.7909,6.7909,74126,0
+CAAS.US,D,20070725,000000,6.8595,6.9379,6.7811,6.9379,70682,0
+CAAS.US,D,20070726,000000,6.8497,6.8693,6.448,6.6733,86903,0
+CAAS.US,D,20070727,000000,6.6439,6.8399,6.4872,6.6733,49997,0
+CAAS.US,D,20070730,000000,6.8105,6.8497,6.6635,6.7419,23314,0
+CAAS.US,D,20070731,000000,6.7125,6.9281,6.6929,6.8301,27217,0
+CAAS.US,D,20070801,000000,6.8007,6.8007,6.5068,6.5754,43969,0
+CAAS.US,D,20070802,000000,6.6831,6.6831,6.4774,6.5264,39390,0
+CAAS.US,D,20070803,000000,6.5264,6.6047,6.2324,6.2618,78809,0
+CAAS.US,D,20070806,000000,6.252,6.35,5.8796,6.0658,81014,0
+CAAS.US,D,20070807,000000,6.0364,6.2226,5.9874,6.105,28324,0
+CAAS.US,D,20070808,000000,6.2226,6.448,6.2226,6.399,45201,0
+CAAS.US,D,20070809,000000,6.3696,6.8007,6.3696,6.7713,157799,0
+CAAS.US,D,20070810,000000,6.7713,6.8203,6.5166,6.8105,51160,0
+CAAS.US,D,20070813,000000,7.6925,8.2804,5.6052,7.3789,806189,0
+CAAS.US,D,20070814,000000,7.4475,7.4573,6.8497,6.8791,138170,0
+CAAS.US,D,20070815,000000,6.8399,6.8399,6.5166,6.5656,125304,0
+CAAS.US,D,20070816,000000,6.5068,6.6635,5.9874,6.3892,147135,0
+CAAS.US,D,20070817,000000,6.8595,6.8693,6.4186,6.4676,50995,0
+CAAS.US,D,20070820,000000,6.6635,6.6929,6.3696,6.5068,31102,0
+CAAS.US,D,20070821,000000,6.5656,6.5656,6.3794,6.4676,27326,0
+CAAS.US,D,20070822,000000,6.4676,6.8105,6.4676,6.6635,55965,0
+CAAS.US,D,20070823,000000,6.7419,6.9477,6.7125,6.7321,76513,0
+CAAS.US,D,20070824,000000,6.7811,6.9575,6.7517,6.7713,47997,0
+CAAS.US,D,20070827,000000,6.7909,7.2907,6.6537,7.1339,207213,0
+CAAS.US,D,20070828,000000,7.1045,7.1045,6.7615,6.7713,70552,0
+CAAS.US,D,20070829,000000,6.8105,6.9575,6.6537,6.6537,66328,0
+CAAS.US,D,20070830,000000,6.6733,6.7517,6.5166,6.6635,42860,0
+CAAS.US,D,20070831,000000,6.7125,6.8497,6.7027,6.7419,38040,0
+CAAS.US,D,20070904,000000,6.7419,6.9379,6.6733,6.8693,32141,0
+CAAS.US,D,20070905,000000,6.8203,6.8987,6.6831,6.8399,23345,0
+CAAS.US,D,20070906,000000,6.7517,6.7517,6.6537,6.6929,23964,0
+CAAS.US,D,20070907,000000,6.6243,6.6635,6.5166,6.5852,43087,0
+CAAS.US,D,20070910,000000,6.5656,6.5754,6.3696,6.4774,36579,0
+CAAS.US,D,20070911,000000,6.497,6.5656,6.3794,6.4676,22735,0
+CAAS.US,D,20070912,000000,6.4284,6.5656,6.3892,6.5558,21175,0
+CAAS.US,D,20070913,000000,6.546,6.9085,6.5362,6.8595,76827,0
+CAAS.US,D,20070914,000000,6.8105,7.0163,6.8105,6.8399,27114,0
+CAAS.US,D,20070917,000000,6.8889,6.9967,6.8203,6.8399,29680,0
+CAAS.US,D,20070918,000000,6.8203,6.9379,6.8105,6.9183,33723,0
+CAAS.US,D,20070919,000000,6.9183,7.1143,6.8595,6.9869,89536,0
+CAAS.US,D,20070920,000000,6.9673,7.8395,6.8889,7.4573,523167,0
+CAAS.US,D,20070921,000000,7.7317,7.9179,7.4181,7.5847,230358,0
+CAAS.US,D,20070924,000000,7.6337,8.0355,7.6337,7.9865,296528,0
+CAAS.US,D,20070925,000000,8.0159,8.4078,7.8689,8.3196,571433,0
+CAAS.US,D,20070926,000000,8.6528,8.6528,8.0844,8.1334,437016,0
+CAAS.US,D,20070927,000000,8.1922,9.682,8.1824,8.5842,1706010,0
+CAAS.US,D,20070928,000000,8.6822,9.0154,7.8885,8.1236,513341,0
+CAAS.US,D,20071001,000000,8.1334,8.8194,8.1334,8.3686,299148,0
+CAAS.US,D,20071002,000000,8.6626,8.9174,8.3392,8.7606,547296,0
+CAAS.US,D,20071003,000000,9.2996,10.26,8.839,9.2016,3018452,0
+CAAS.US,D,20071004,000000,9.2996,9.2996,8.3588,8.3882,792836,0
+CAAS.US,D,20071005,000000,8.7214,8.8684,8.4274,8.6234,384065,0
+CAAS.US,D,20071008,000000,8.8684,9.2114,8.6234,9.0154,421005,0
+CAAS.US,D,20071009,000000,9.0056,9.1918,8.5352,8.7312,328788,0
+CAAS.US,D,20071010,000000,8.839,9.0056,8.643,8.8782,273717,0
+CAAS.US,D,20071011,000000,9.035,9.672,8.0844,8.4666,943108,0
+CAAS.US,D,20071012,000000,8.447,8.7018,8.3392,8.6724,197685,0
+CAAS.US,D,20071015,000000,8.6136,8.8096,8.3882,8.4862,249806,0
+CAAS.US,D,20071016,000000,8.4274,8.5254,8.2216,8.4176,137601,0
+CAAS.US,D,20071017,000000,8.4568,8.594,8.2314,8.4372,150431,0
+CAAS.US,D,20071018,000000,8.5352,8.6724,8.2118,8.496,147012,0
+CAAS.US,D,20071019,000000,8.447,8.643,7.9375,7.9963,176627,0
+CAAS.US,D,20071022,000000,7.9081,8.2314,7.8395,8.0746,122754,0
+CAAS.US,D,20071023,000000,8.0844,8.2706,7.8787,8.0355,110467,0
+CAAS.US,D,20071024,000000,7.9669,8.1138,7.8395,8.0844,82163,0
+CAAS.US,D,20071025,000000,8.0942,8.1138,7.8591,7.8689,104595,0
+CAAS.US,D,20071026,000000,7.9277,8.1138,7.8493,7.9473,106439,0
+CAAS.US,D,20071029,000000,8.0061,8.3392,8.0061,8.0844,176207,0
+CAAS.US,D,20071030,000000,8.153,8.4764,8.0844,8.3196,120577,0
+CAAS.US,D,20071031,000000,8.4568,8.594,8.0159,8.202,166647,0
+CAAS.US,D,20071101,000000,8.2314,8.2902,7.8395,7.9669,136367,0
+CAAS.US,D,20071102,000000,7.9669,8.0648,7.8591,7.8885,76805,0
+CAAS.US,D,20071105,000000,7.8297,7.8297,7.2025,7.2221,187264,0
+CAAS.US,D,20071106,000000,7.2123,7.5259,7.2123,7.2809,249161,0
+CAAS.US,D,20071107,000000,7.2809,7.6141,7.2809,7.4279,113303,0
+CAAS.US,D,20071108,000000,7.0163,7.5161,6.9771,7.1437,110120,0
+CAAS.US,D,20071109,000000,7.1927,7.9473,7.1927,7.4475,282325,0
+CAAS.US,D,20071112,000000,7.4083,7.5945,7.2613,7.3789,133070,0
+CAAS.US,D,20071113,000000,7.4181,7.4769,6.8791,7.3495,148466,0
+CAAS.US,D,20071114,000000,7.3691,7.7807,7.2613,7.3201,134400,0
+CAAS.US,D,20071115,000000,7.2809,7.3005,7.0065,7.0555,58272,0
+CAAS.US,D,20071116,000000,7.2025,7.2025,6.9477,6.9673,56319,0
+CAAS.US,D,20071119,000000,6.8987,7.0261,6.6733,6.6831,83251,0
+CAAS.US,D,20071120,000000,6.8497,6.8497,6.399,6.399,104637,0
+CAAS.US,D,20071121,000000,6.4088,6.4284,6.0952,6.2716,63738,0
+CAAS.US,D,20071123,000000,6.2716,6.7419,6.2716,6.4676,28004,0
+CAAS.US,D,20071126,000000,6.6537,6.6733,6.2814,6.3892,70912,0
+CAAS.US,D,20071127,000000,6.4088,6.4676,6.3794,6.4578,70334,0
+CAAS.US,D,20071128,000000,6.4676,7.0065,6.4676,6.9869,66814,0
+CAAS.US,D,20071129,000000,6.9869,6.9869,6.7615,6.8693,40572,0
+CAAS.US,D,20071130,000000,6.9575,7.1143,6.7811,6.8693,61453,0
+CAAS.US,D,20071203,000000,6.8399,6.8399,6.4186,6.4186,101403,0
+CAAS.US,D,20071204,000000,6.3696,6.5558,6.2716,6.448,77996,0
+CAAS.US,D,20071205,000000,6.5362,7.0555,6.4872,6.8497,119620,0
+CAAS.US,D,20071206,000000,7.0653,7.5357,6.9575,7.1045,272520,0
+CAAS.US,D,20071207,000000,7.1535,7.6239,6.7909,6.8889,260254,0
+CAAS.US,D,20071210,000000,7.4279,8.2412,7.2711,8.2412,881603,0
+CAAS.US,D,20071211,000000,8.1824,8.3294,7.4475,7.5455,375464,0
+CAAS.US,D,20071212,000000,7.9865,7.9865,7.5455,7.5651,177273,0
+CAAS.US,D,20071213,000000,7.5455,7.9865,7.5455,7.8787,169886,0
+CAAS.US,D,20071214,000000,7.8395,8.0648,7.6827,7.7807,132075,0
+CAAS.US,D,20071217,000000,7.8395,7.8493,7.2907,7.3103,82650,0
+CAAS.US,D,20071218,000000,7.3397,7.6141,7.3103,7.5945,64984,0
+CAAS.US,D,20071219,000000,7.5553,7.6043,7.2123,7.3495,58220,0
+CAAS.US,D,20071220,000000,7.3299,7.6435,7.1241,7.4965,47901,0
+CAAS.US,D,20071221,000000,7.5749,7.6925,7.3495,7.6827,77188,0
+CAAS.US,D,20071224,000000,7.6925,7.7905,7.3985,7.7317,54095,0
+CAAS.US,D,20071226,000000,7.8199,8.3196,7.8199,8.1138,137673,0
+CAAS.US,D,20071227,000000,8.1726,8.2314,7.7415,7.7415,127812,0
+CAAS.US,D,20071228,000000,7.7611,7.8885,7.4083,7.5259,99192,0
+CAAS.US,D,20071231,000000,7.4671,7.9375,7.4671,7.5945,127220,0
+CAAS.US,D,20080102,000000,7.5553,7.8199,7.2613,7.3103,89993,0
+CAAS.US,D,20080103,000000,7.2515,7.4769,7.0555,7.1339,55893,0
+CAAS.US,D,20080104,000000,7.2025,7.2221,6.7321,6.7811,114643,0
+CAAS.US,D,20080107,000000,6.8399,6.9379,6.5852,6.6929,61505,0
+CAAS.US,D,20080108,000000,6.7027,7.0065,6.6733,6.8595,125086,0
+CAAS.US,D,20080109,000000,6.7909,7.3005,6.7223,6.9085,105471,0
+CAAS.US,D,20080110,000000,6.6635,7.0555,6.4578,6.9379,45665,0
+CAAS.US,D,20080111,000000,6.8693,7.2711,6.8693,6.9183,44106,0
+CAAS.US,D,20080114,000000,7.1045,7.1045,6.6733,6.8693,43899,0
+CAAS.US,D,20080115,000000,6.7811,7.0555,6.7713,6.9183,36673,0
+CAAS.US,D,20080116,000000,6.8399,6.9183,6.4676,6.7125,47698,0
+CAAS.US,D,20080117,000000,6.8595,7.0163,6.0756,6.1638,102300,0
+CAAS.US,D,20080118,000000,6.1736,6.7223,6.0364,6.0364,77494,0
+CAAS.US,D,20080122,000000,5.7032,6.154,5.1446,5.8796,107768,0
+CAAS.US,D,20080123,000000,5.7228,6.0658,5.6836,5.9678,67427,0
+CAAS.US,D,20080124,000000,6.056,6.2912,5.9776,6.2716,39218,0
+CAAS.US,D,20080125,000000,6.3696,6.5264,6.2226,6.301,50944,0
+CAAS.US,D,20080128,000000,6.2422,6.5068,6.056,6.3696,33958,0
+CAAS.US,D,20080129,000000,6.497,6.8105,6.399,6.6831,69515,0
+CAAS.US,D,20080130,000000,6.7811,6.7811,6.4676,6.4676,48402,0
+CAAS.US,D,20080131,000000,6.4676,6.6733,6.2814,6.546,60592,0
+CAAS.US,D,20080201,000000,6.7027,6.7713,6.5656,6.6243,44634,0
+CAAS.US,D,20080204,000000,6.7125,6.8497,6.6733,6.7615,43584,0
+CAAS.US,D,20080205,000000,6.8301,6.8301,6.3696,6.5068,39456,0
+CAAS.US,D,20080206,000000,6.5852,6.5852,6.1638,6.1736,38169,0
+CAAS.US,D,20080207,000000,6.1246,6.3598,6.1246,6.2128,25656,0
+CAAS.US,D,20080208,000000,6.2324,6.5264,6.1246,6.1344,26212,0
+CAAS.US,D,20080211,000000,6.2226,6.35,6.0266,6.0266,31923,0
+CAAS.US,D,20080212,000000,6.0462,6.252,6.0168,6.0168,28099,0
+CAAS.US,D,20080213,000000,6.056,6.2422,5.9972,6.154,29728,0
+CAAS.US,D,20080214,000000,6.1344,6.1344,6.0364,6.0364,19530,0
+CAAS.US,D,20080215,000000,5.9972,6.0658,5.958,5.9678,49938,0
+CAAS.US,D,20080219,000000,6.0266,6.2226,5.8796,5.8894,43227,0
+CAAS.US,D,20080220,000000,5.8796,5.8992,5.8208,5.8502,19920,0
+CAAS.US,D,20080221,000000,5.8796,5.9972,5.5366,5.5758,187618,0
+CAAS.US,D,20080222,000000,5.6248,5.6934,5.4582,5.6738,48068,0
+CAAS.US,D,20080225,000000,5.8404,5.8796,5.4092,5.8796,45655,0
+CAAS.US,D,20080226,000000,5.958,5.9972,5.7914,5.8992,35374,0
+CAAS.US,D,20080227,000000,5.9384,5.9776,5.7326,5.86,49527,0
+CAAS.US,D,20080228,000000,5.7816,5.9776,5.6836,5.8502,24058,0
+CAAS.US,D,20080229,000000,5.9972,5.9972,5.7816,5.8992,59516,0
+CAAS.US,D,20080303,000000,5.8796,6.0756,5.8306,6.0756,53178,0
+CAAS.US,D,20080304,000000,6.1246,6.1736,5.7718,5.8306,31597,0
+CAAS.US,D,20080305,000000,5.9384,6.0462,5.8404,5.9482,21132,0
+CAAS.US,D,20080306,000000,5.8796,5.9188,5.8404,5.8502,28351,0
+CAAS.US,D,20080307,000000,5.8404,5.8404,5.5758,5.5856,26787,0
+CAAS.US,D,20080310,000000,5.6444,5.811,5.4092,5.4876,41417,0
+CAAS.US,D,20080311,000000,5.6738,5.6836,5.4288,5.5072,86279,0
+CAAS.US,D,20080312,000000,5.5856,5.7326,5.5758,5.6542,43206,0
+CAAS.US,D,20080313,000000,5.6052,5.6346,5.3994,5.6346,30161,0
+CAAS.US,D,20080314,000000,5.6542,5.7816,5.4092,5.4386,36780,0
+CAAS.US,D,20080317,000000,5.1936,5.3994,4.9487,5.0075,75616,0
+CAAS.US,D,20080318,000000,5.1642,5.1838,4.7331,4.7527,72320,0
+CAAS.US,D,20080319,000000,4.7723,4.9585,4.3607,4.5077,86947,0
+CAAS.US,D,20080320,000000,4.4293,4.8017,4.3117,4.6253,47968,0
+CAAS.US,D,20080324,000000,4.6253,5.0957,4.6253,5.0957,91670,0
+CAAS.US,D,20080325,000000,5.5072,5.6248,5.174,5.566,119292,0
+CAAS.US,D,20080326,000000,5.6346,5.9776,5.566,5.8012,107091,0
+CAAS.US,D,20080327,000000,5.7816,5.8306,5.4092,5.4386,55758,0
+CAAS.US,D,20080328,000000,5.5464,5.7522,5.3896,5.615,39682,0
+CAAS.US,D,20080331,000000,5.7228,5.7228,5.1153,5.5856,95360,0
+CAAS.US,D,20080401,000000,5.5856,5.6836,5.4974,5.5562,37421,0
+CAAS.US,D,20080402,000000,5.5856,5.8404,5.4386,5.8306,44564,0
+CAAS.US,D,20080403,000000,5.8404,5.8404,5.5758,5.6934,69879,0
+CAAS.US,D,20080404,000000,5.8012,6.0364,5.7032,5.811,61455,0
+CAAS.US,D,20080407,000000,5.909,6.0168,5.7424,5.8208,29997,0
+CAAS.US,D,20080408,000000,5.8796,5.8796,5.2818,5.7228,15350,0
+CAAS.US,D,20080409,000000,5.6346,5.9678,5.6346,5.9678,54740,0
+CAAS.US,D,20080410,000000,5.909,5.9384,5.6934,5.7914,34446,0
+CAAS.US,D,20080411,000000,5.7914,5.7914,5.5268,5.5464,29666,0
+CAAS.US,D,20080414,000000,5.4778,5.6346,5.3014,5.3798,43960,0
+CAAS.US,D,20080415,000000,5.3602,5.3602,5.1446,5.1642,46845,0
+CAAS.US,D,20080416,000000,5.2328,5.3798,5.1544,5.174,46526,0
+CAAS.US,D,20080417,000000,5.1251,5.321,5.1251,5.2034,31616,0
+CAAS.US,D,20080418,000000,5.223,5.3504,5.2034,5.2818,25987,0
+CAAS.US,D,20080421,000000,5.3504,5.3504,5.1936,5.2622,33477,0
+CAAS.US,D,20080422,000000,5.272,5.3112,5.2524,5.2818,16241,0
+CAAS.US,D,20080423,000000,5.2622,5.2818,4.9193,4.9879,81713,0
+CAAS.US,D,20080424,000000,5.0565,5.0565,4.8605,4.9487,64348,0
+CAAS.US,D,20080425,000000,4.9291,4.9781,4.7919,4.8311,52780,0
+CAAS.US,D,20080428,000000,4.8017,4.9879,4.8017,4.9095,40325,0
+CAAS.US,D,20080429,000000,4.8703,5.0761,4.8703,5.0271,43108,0
+CAAS.US,D,20080430,000000,5.0663,5.1348,4.9879,5.0761,47755,0
+CAAS.US,D,20080501,000000,5.0467,5.2034,5.0369,5.1642,29749,0
+CAAS.US,D,20080502,000000,5.223,5.223,5.0761,5.0859,41777,0
+CAAS.US,D,20080505,000000,5.1055,5.1251,4.9977,4.9977,29208,0
+CAAS.US,D,20080506,000000,4.9683,5.1446,4.8507,4.9095,82908,0
+CAAS.US,D,20080507,000000,4.8801,4.9977,4.7919,4.8017,71476,0
+CAAS.US,D,20080508,000000,4.7625,4.9585,4.7527,4.8997,46737,0
+CAAS.US,D,20080509,000000,4.8997,4.9487,4.8605,4.9291,37584,0
+CAAS.US,D,20080512,000000,4.9487,5.174,4.9193,5.1642,93709,0
+CAAS.US,D,20080513,000000,5.1936,5.37,5.0565,5.37,105062,0
+CAAS.US,D,20080514,000000,6.3206,7.3005,6.1344,6.7125,1395849,0
+CAAS.US,D,20080515,000000,6.7419,6.8987,6.3696,6.5558,335790,0
+CAAS.US,D,20080516,000000,6.5068,7.2319,6.4774,6.9477,439609,0
+CAAS.US,D,20080519,000000,7.1829,7.2123,6.6243,6.7517,179460,0
+CAAS.US,D,20080520,000000,6.7223,6.7615,6.3696,6.448,127159,0
+CAAS.US,D,20080521,000000,6.4676,6.6145,6.0756,6.1736,181603,0
+CAAS.US,D,20080522,000000,6.1736,6.5264,6.154,6.3794,115120,0
+CAAS.US,D,20080523,000000,6.3402,6.4382,6.1344,6.35,68699,0
+CAAS.US,D,20080527,000000,6.3304,6.4676,6.1344,6.3206,50355,0
+CAAS.US,D,20080528,000000,6.3108,6.6635,6.3108,6.448,108504,0
+CAAS.US,D,20080529,000000,6.497,6.546,6.3598,6.3696,41687,0
+CAAS.US,D,20080530,000000,6.35,6.4774,6.2716,6.3696,51064,0
+CAAS.US,D,20080602,000000,6.3304,6.35,6.1736,6.3304,44682,0
+CAAS.US,D,20080603,000000,6.2128,6.3206,6.0854,6.2618,39664,0
+CAAS.US,D,20080604,000000,6.2618,6.448,6.1246,6.4382,60731,0
+CAAS.US,D,20080605,000000,6.4284,6.6145,6.3402,6.5754,51605,0
+CAAS.US,D,20080606,000000,6.5656,6.5754,6.2422,6.2814,40471,0
+CAAS.US,D,20080609,000000,6.2716,6.2716,5.9678,5.9678,64217,0
+CAAS.US,D,20080610,000000,6.007,6.0952,5.8796,5.9678,31477,0
+CAAS.US,D,20080611,000000,5.9384,6.0658,5.8796,5.8796,31223,0
+CAAS.US,D,20080612,000000,5.9482,6.056,5.8796,5.9188,27241,0
+CAAS.US,D,20080613,000000,5.9188,6.1246,5.9188,6.0952,19395,0
+CAAS.US,D,20080616,000000,6.0462,6.2128,5.8992,6.105,30855,0
+CAAS.US,D,20080617,000000,6.1442,6.1442,5.9678,5.9972,18265,0
+CAAS.US,D,20080618,000000,5.9776,5.9874,5.8796,5.8992,23829,0
+CAAS.US,D,20080619,000000,5.909,5.9482,5.7914,5.8012,48701,0
+CAAS.US,D,20080620,000000,5.7914,5.86,5.6836,5.7816,50748,0
+CAAS.US,D,20080623,000000,5.8012,5.8796,5.6836,5.713,21924,0
+CAAS.US,D,20080624,000000,5.7326,5.7326,5.4484,5.5464,51628,0
+CAAS.US,D,20080625,000000,5.5268,5.6052,5.4778,5.5366,33872,0
+CAAS.US,D,20080626,000000,5.4876,5.5366,5.2426,5.2818,80642,0
+CAAS.US,D,20080627,000000,5.2916,5.4582,5.1446,5.4092,50718,0
+CAAS.US,D,20080630,000000,5.3896,5.9384,5.3602,5.7424,94572,0
+CAAS.US,D,20080701,000000,5.6444,5.8012,5.6444,5.7914,30079,0
+CAAS.US,D,20080702,000000,5.7718,5.8208,5.5954,5.6346,48016,0
+CAAS.US,D,20080703,000000,5.6542,5.7228,5.5562,5.6836,11628,0
+CAAS.US,D,20080707,000000,5.7326,5.7326,5.4876,5.6836,36047,0
+CAAS.US,D,20080708,000000,5.615,5.8796,5.5954,5.8698,27587,0
+CAAS.US,D,20080709,000000,5.8404,5.8698,5.6934,5.6934,26413,0
+CAAS.US,D,20080710,000000,5.7326,5.762,5.6836,5.6836,20770,0
+CAAS.US,D,20080711,000000,5.6836,5.6934,5.5366,5.6542,28028,0
+CAAS.US,D,20080714,000000,5.6934,5.8208,5.4876,5.6052,69949,0
+CAAS.US,D,20080715,000000,5.664,5.8404,5.321,5.6836,19070,0
+CAAS.US,D,20080716,000000,5.6836,5.958,5.5562,5.8894,74223,0
+CAAS.US,D,20080717,000000,5.8796,5.8796,5.664,5.8208,23088,0
+CAAS.US,D,20080718,000000,5.7326,5.8796,5.7032,5.7326,16293,0
+CAAS.US,D,20080721,000000,5.7326,5.811,5.6738,5.7914,15996,0
+CAAS.US,D,20080722,000000,5.6738,5.8502,5.6346,5.8502,11464,0
+CAAS.US,D,20080723,000000,5.86,6.2324,5.8502,5.8992,68602,0
+CAAS.US,D,20080724,000000,5.8012,5.8208,5.6444,5.8208,19098,0
+CAAS.US,D,20080725,000000,5.7718,5.9972,5.6836,5.811,25206,0
+CAAS.US,D,20080728,000000,5.7816,6.1246,5.7816,5.8502,43086,0
+CAAS.US,D,20080729,000000,5.9678,6.1344,5.9384,6.0462,24673,0
+CAAS.US,D,20080730,000000,6.056,6.2324,5.9384,6.007,50376,0
+CAAS.US,D,20080731,000000,6.0364,6.1442,5.9776,6.007,22156,0
+CAAS.US,D,20080801,000000,6.0168,6.0658,5.8404,5.8698,26329,0
+CAAS.US,D,20080804,000000,5.8012,6.1246,5.8012,6.0952,47983,0
+CAAS.US,D,20080805,000000,6.1344,6.252,6.1344,6.2324,66251,0
+CAAS.US,D,20080806,000000,6.2618,6.2618,5.9286,6.007,38905,0
+CAAS.US,D,20080807,000000,6.0952,6.2912,6.0952,6.2226,51844,0
+CAAS.US,D,20080808,000000,6.1736,6.3696,6.1736,6.3206,36956,0
+CAAS.US,D,20080811,000000,6.3304,6.5558,6.3304,6.3892,87036,0
+CAAS.US,D,20080812,000000,6.2716,6.2716,5.9678,5.9972,86056,0
+CAAS.US,D,20080813,000000,6.105,6.1932,5.9482,5.9776,27911,0
+CAAS.US,D,20080814,000000,5.958,6.056,5.9384,5.958,20857,0
+CAAS.US,D,20080815,000000,5.958,5.9678,5.8894,5.909,20584,0
+CAAS.US,D,20080818,000000,5.9188,5.958,5.615,5.664,44912,0
+CAAS.US,D,20080819,000000,5.7228,5.811,5.5268,5.5562,17476,0
+CAAS.US,D,20080820,000000,5.6346,5.7326,5.4484,5.4582,22604,0
+CAAS.US,D,20080821,000000,5.517,5.517,5.3602,5.3896,29729,0
+CAAS.US,D,20080822,000000,5.5366,5.5856,5.3112,5.3994,14566,0
+CAAS.US,D,20080825,000000,5.3112,5.4092,5.3014,5.3112,21876,0
+CAAS.US,D,20080826,000000,5.3014,5.3308,5.272,5.272,20565,0
+CAAS.US,D,20080827,000000,5.2034,5.2328,5.1446,5.1936,32683,0
+CAAS.US,D,20080828,000000,5.174,5.5464,5.174,5.4778,36856,0
+CAAS.US,D,20080829,000000,5.5366,5.5856,5.3406,5.3406,21867,0
+CAAS.US,D,20080902,000000,5.6052,5.7032,5.3406,5.5268,41053,0
+CAAS.US,D,20080903,000000,5.4484,5.5562,5.4092,5.4582,17451,0
+CAAS.US,D,20080904,000000,5.4582,5.4582,5.2034,5.223,16928,0
+CAAS.US,D,20080905,000000,5.174,5.2426,5.0663,5.1936,21579,0
+CAAS.US,D,20080908,000000,5.1838,5.2622,5.1153,5.1251,9592,0
+CAAS.US,D,20080909,000000,5.1446,5.3112,4.8997,4.8997,20627,0
+CAAS.US,D,20080910,000000,4.8997,4.9095,4.6743,4.7527,42541,0
+CAAS.US,D,20080911,000000,4.6841,4.7723,4.6253,4.6743,38780,0
+CAAS.US,D,20080912,000000,4.6645,4.8213,4.6645,4.7037,26355,0
+CAAS.US,D,20080915,000000,4.6939,4.7233,4.3999,4.4293,42260,0
+CAAS.US,D,20080916,000000,4.3313,4.3313,4.2137,4.2137,34770,0
+CAAS.US,D,20080917,000000,4.2333,4.3019,3.9589,4.0373,30661,0
+CAAS.US,D,20080918,000000,4.0765,4.2627,3.8707,4.1941,50021,0
+CAAS.US,D,20080919,000000,4.8801,4.8899,4.4097,4.7331,32056,0
+CAAS.US,D,20080922,000000,4.7037,4.7429,4.4489,4.4783,30209,0
+CAAS.US,D,20080923,000000,4.4587,4.6253,4.1843,4.2823,40205,0
+CAAS.US,D,20080924,000000,4.7723,4.7723,4.2921,4.3509,16258,0
+CAAS.US,D,20080925,000000,4.2333,4.3705,4.2235,4.3411,12923,0
+CAAS.US,D,20080926,000000,4.2235,4.2627,4.1255,4.1549,19913,0
+CAAS.US,D,20080929,000000,4.1843,4.4097,3.8021,4.4097,67502,0
+CAAS.US,D,20080930,000000,4.3313,4.3313,3.8805,4.1059,29718,0
+CAAS.US,D,20081001,000000,4.1255,4.2529,3.9295,4.1647,11569,0
+CAAS.US,D,20081002,000000,4.0471,4.1157,3.9197,3.9197,26557,0
+CAAS.US,D,20081003,000000,4.0177,4.0177,3.6747,3.7041,26938,0
+CAAS.US,D,20081006,000000,3.7041,3.7041,3.0672,3.2338,55032,0
+CAAS.US,D,20081007,000000,3.4102,3.6649,3.0868,3.0868,31273,0
+CAAS.US,D,20081008,000000,3.0084,3.0868,2.7046,3.0476,61895,0
+CAAS.US,D,20081009,000000,2.9006,3.1848,2.9006,3.175,47490,0
+CAAS.US,D,20081010,000000,2.9398,3.0084,2.6654,2.8614,60102,0
+CAAS.US,D,20081013,000000,3.0084,3.1554,2.9398,3.1456,45231,0
+CAAS.US,D,20081014,000000,3.1162,3.175,3.0378,3.0476,20082,0
+CAAS.US,D,20081015,000000,3.0868,3.1358,2.8908,2.8908,13162,0
+CAAS.US,D,20081016,000000,2.8908,2.9202,2.7438,2.8222,15685,0
+CAAS.US,D,20081017,000000,2.7928,3.0084,2.636,2.6948,35481,0
+CAAS.US,D,20081020,000000,2.783,2.9006,2.4694,2.538,80729,0
+CAAS.US,D,20081021,000000,2.587,2.6164,2.2636,2.2636,78783,0
+CAAS.US,D,20081022,000000,2.2538,2.2734,2.0481,2.2048,89051,0
+CAAS.US,D,20081023,000000,2.2538,2.5478,2.1559,2.4596,152649,0
+CAAS.US,D,20081024,000000,2.3322,2.4204,2.3322,2.342,21648,0
+CAAS.US,D,20081027,000000,2.4302,2.4302,2.1853,2.2146,26887,0
+CAAS.US,D,20081028,000000,2.5184,2.5184,2.0971,2.293,30231,0
+CAAS.US,D,20081029,000000,2.2832,2.342,2.0383,2.2734,25782,0
+CAAS.US,D,20081030,000000,2.3126,2.3714,2.2146,2.3126,23495,0
+CAAS.US,D,20081031,000000,2.0383,2.4498,2.0383,2.44,50781,0
+CAAS.US,D,20081103,000000,2.4498,2.5674,2.3812,2.5184,34815,0
+CAAS.US,D,20081104,000000,2.5576,2.8516,2.5576,2.8026,72896,0
+CAAS.US,D,20081105,000000,2.7732,2.832,2.685,2.7438,20228,0
+CAAS.US,D,20081106,000000,2.734,2.734,2.4596,2.5968,29863,0
+CAAS.US,D,20081107,000000,2.5478,2.6458,2.4498,2.5968,59336,0
+CAAS.US,D,20081110,000000,2.5576,2.9202,2.5576,2.6948,45285,0
+CAAS.US,D,20081111,000000,2.7046,2.734,2.4498,2.4988,33821,0
+CAAS.US,D,20081112,000000,2.4498,2.4596,2.0089,2.1265,69458,0
+CAAS.US,D,20081113,000000,2.0579,2.1755,2.0187,2.1363,25358,0
+CAAS.US,D,20081114,000000,2.1559,2.391,2.1559,2.1853,31029,0
+CAAS.US,D,20081117,000000,2.1559,2.342,2.1559,2.2342,10853,0
+CAAS.US,D,20081118,000000,2.3028,2.3028,2.1559,2.1559,11918,0
+CAAS.US,D,20081119,000000,2.1069,2.2048,2.1069,2.1853,25539,0
+CAAS.US,D,20081120,000000,2.1069,2.2734,2.0187,2.0775,49615,0
+CAAS.US,D,20081121,000000,2.1951,2.2048,1.9697,2.0089,36507,0
+CAAS.US,D,20081124,000000,1.9893,2.3224,1.9893,2.1461,48048,0
+CAAS.US,D,20081125,000000,2.2244,2.4596,2.1951,2.2048,41545,0
+CAAS.US,D,20081126,000000,2.1363,2.4498,2.1363,2.4302,32941,0
+CAAS.US,D,20081128,000000,2.5968,2.8222,2.4694,2.7928,39302,0
+CAAS.US,D,20081201,000000,2.7438,2.7438,2.5968,2.5968,17162,0
+CAAS.US,D,20081202,000000,2.6066,2.7928,2.5478,2.7046,30897,0
+CAAS.US,D,20081203,000000,2.6066,2.685,2.5576,2.685,16720,0
+CAAS.US,D,20081204,000000,2.6458,2.7242,2.6458,2.6556,4490,0
+CAAS.US,D,20081205,000000,2.6654,2.8418,2.5968,2.6556,5102,0
+CAAS.US,D,20081208,000000,2.6654,2.7928,2.6654,2.6654,31046,0
+CAAS.US,D,20081209,000000,2.8418,3.175,2.8418,2.8712,53677,0
+CAAS.US,D,20081210,000000,2.9398,3.1848,2.9398,3.1848,7643,0
+CAAS.US,D,20081211,000000,3.1652,3.1848,2.9398,2.9888,18475,0
+CAAS.US,D,20081212,000000,2.8026,2.9398,2.7242,2.7242,11829,0
+CAAS.US,D,20081215,000000,2.6948,2.7438,2.636,2.734,35255,0
+CAAS.US,D,20081216,000000,2.6948,3.126,2.6458,3.0672,59353,0
+CAAS.US,D,20081217,000000,3.0084,3.3024,2.9888,3.1554,40059,0
+CAAS.US,D,20081218,000000,3.1848,3.2142,3.077,3.126,61546,0
+CAAS.US,D,20081219,000000,3.126,3.2338,2.9202,2.9202,19289,0
+CAAS.US,D,20081222,000000,2.8908,3.1848,2.8516,2.9006,53074,0
+CAAS.US,D,20081223,000000,2.9202,3.1162,2.8516,2.93,36599,0
+CAAS.US,D,20081224,000000,2.8516,3.1064,2.8516,3.1064,25053,0
+CAAS.US,D,20081226,000000,3.077,3.1162,3.0182,3.028,19733,0
+CAAS.US,D,20081229,000000,2.93,3.1358,2.7536,3.0084,45979,0
+CAAS.US,D,20081230,000000,3.0378,3.1162,2.9398,3.1162,44417,0
+CAAS.US,D,20081231,000000,3.0868,3.322,3.0182,3.322,95351,0
+CAAS.US,D,20090102,000000,3.4102,3.5278,3.4102,3.4396,24119,0
+CAAS.US,D,20090105,000000,3.4886,3.5376,3.3318,3.4788,14051,0
+CAAS.US,D,20090106,000000,3.5866,3.6747,3.5866,3.5964,7168,0
+CAAS.US,D,20090107,000000,3.6747,3.6747,3.4004,3.4004,15231,0
+CAAS.US,D,20090108,000000,3.4102,3.5768,3.4102,3.4494,6127,0
+CAAS.US,D,20090109,000000,3.5474,3.5474,3.3612,3.3612,6735,0
+CAAS.US,D,20090112,000000,3.3318,3.3416,3.1848,3.1848,10406,0
+CAAS.US,D,20090113,000000,3.2632,3.2632,3.1652,3.1652,3061,0
+CAAS.US,D,20090114,000000,2.9986,3.4494,2.9986,3.4494,20460,0
+CAAS.US,D,20090115,000000,3.3318,3.3318,2.9986,3.1554,6124,0
+CAAS.US,D,20090116,000000,3.1064,3.2926,3.0966,3.1358,8292,0
+CAAS.US,D,20090120,000000,3.1848,3.2926,3.077,3.077,5102,0
+CAAS.US,D,20090121,000000,3.028,3.077,3.0182,3.0182,4097,0
+CAAS.US,D,20090122,000000,3.0084,3.0084,2.9104,2.93,16634,0
+CAAS.US,D,20090123,000000,2.9986,3.175,2.8026,3.0672,18451,0
+CAAS.US,D,20090126,000000,2.9888,3.0672,2.9398,2.9594,2250,0
+CAAS.US,D,20090127,000000,2.9398,3.175,2.7928,3.0378,2347,0
+CAAS.US,D,20090128,000000,3.175,3.175,2.9986,3.077,6939,0
+CAAS.US,D,20090129,000000,2.9692,3.0574,2.9692,2.9692,1939,0
+CAAS.US,D,20090130,000000,3.0378,3.0476,2.9692,2.9692,2771,0
+CAAS.US,D,20090202,000000,2.9398,2.9692,2.93,2.93,5013,0
+CAAS.US,D,20090203,000000,2.8418,3.175,2.8418,2.93,2587,0
+CAAS.US,D,20090204,000000,3.1652,3.1652,2.9888,3.0378,3449,0
+CAAS.US,D,20090205,000000,2.9104,3.0574,2.8614,2.9594,17921,0
+CAAS.US,D,20090206,000000,2.8908,3.126,2.8908,2.9888,3510,0
+CAAS.US,D,20090209,000000,3.1358,3.4102,3.0868,3.1848,51975,0
+CAAS.US,D,20090210,000000,3.3906,3.3906,3.0182,3.0378,6409,0
+CAAS.US,D,20090211,000000,3.2926,3.2926,2.9692,3.1358,1939,0
+CAAS.US,D,20090212,000000,3.0378,3.2338,3.0182,3.2338,14407,0
+CAAS.US,D,20090213,000000,3.1652,3.2338,3.1652,3.2338,1582,0
+CAAS.US,D,20090217,000000,3.1554,3.1554,2.9986,3.028,2167,0
+CAAS.US,D,20090218,000000,3.1358,3.1358,2.9888,2.9888,3163,0
+CAAS.US,D,20090219,000000,3.0868,3.0868,2.979,3.0476,7741,0
+CAAS.US,D,20090220,000000,2.9398,3.0672,2.832,2.9692,26573,0
+CAAS.US,D,20090223,000000,2.93,2.9692,2.8222,2.8712,7620,0
+CAAS.US,D,20090224,000000,2.832,2.832,2.6556,2.8222,42498,0
+CAAS.US,D,20090225,000000,2.734,2.7634,2.4498,2.6556,26764,0
+CAAS.US,D,20090226,000000,2.6556,2.6556,2.4988,2.5086,8502,0
+CAAS.US,D,20090227,000000,2.44,2.5478,2.4302,2.5478,6179,0
+CAAS.US,D,20090302,000000,2.5478,2.734,2.2538,2.2734,13304,0
+CAAS.US,D,20090303,000000,2.2734,2.4008,2.2734,2.3812,40012,0
+CAAS.US,D,20090304,000000,2.3812,2.6752,2.3812,2.6556,4490,0
+CAAS.US,D,20090305,000000,2.8026,2.8614,2.7438,2.832,28824,0
+CAAS.US,D,20090306,000000,2.7438,2.8418,2.6948,2.8026,18105,0
+CAAS.US,D,20090309,000000,2.734,2.7732,2.734,2.7634,8474,0
+CAAS.US,D,20090310,000000,2.832,3.077,2.8222,3.077,18750,0
+CAAS.US,D,20090311,000000,3.077,3.1848,3.0084,3.126,34598,0
+CAAS.US,D,20090312,000000,2.6458,3.1554,2.6458,3.1554,14486,0
+CAAS.US,D,20090313,000000,3.0868,3.1946,2.979,3.1848,13091,0
+CAAS.US,D,20090316,000000,3.126,3.1848,2.6458,3.1358,19616,0
+CAAS.US,D,20090317,000000,3.077,3.1554,3.0574,3.1064,7330,0
+CAAS.US,D,20090318,000000,3.175,3.2828,3.1064,3.2828,16092,0
+CAAS.US,D,20090319,000000,3.2436,3.4102,3.1848,3.3122,11699,0
+CAAS.US,D,20090320,000000,3.3318,3.3318,3.2828,3.3122,9673,0
+CAAS.US,D,20090323,000000,3.3122,3.4102,3.3122,3.3808,10816,0
+CAAS.US,D,20090324,000000,3.371,3.6454,3.371,3.6454,36262,0
+CAAS.US,D,20090325,000000,3.5768,3.8217,3.5768,3.8119,36240,0
+CAAS.US,D,20090326,000000,3.8021,3.8511,3.6552,3.7727,25736,0
+CAAS.US,D,20090327,000000,3.8609,3.8609,3.4396,3.6552,55541,0
+CAAS.US,D,20090330,000000,3.5278,3.6747,3.1554,3.3416,41732,0
+CAAS.US,D,20090331,000000,3.2828,3.4984,3.273,3.4396,8554,0
+CAAS.US,D,20090401,000000,3.2828,3.4592,3.2828,3.3416,19001,0
+CAAS.US,D,20090402,000000,3.3514,3.6062,3.3514,3.4788,71602,0
+CAAS.US,D,20090403,000000,3.3906,3.6258,3.3906,3.4984,30750,0
+CAAS.US,D,20090406,000000,3.5474,3.9883,3.5376,3.9197,66293,0
+CAAS.US,D,20090407,000000,3.8217,4.1353,3.7727,3.9197,61426,0
+CAAS.US,D,20090408,000000,3.8805,4.0079,3.8609,3.9393,34849,0
+CAAS.US,D,20090409,000000,4.1157,4.1157,3.8805,4.0667,27876,0
+CAAS.US,D,20090413,000000,3.9393,3.9883,3.8413,3.9197,19358,0
+CAAS.US,D,20090414,000000,4.0177,4.0373,3.8413,3.8707,26721,0
+CAAS.US,D,20090415,000000,3.8609,3.9491,3.8511,3.9393,16032,0
+CAAS.US,D,20090416,000000,4.0569,4.5861,4.0569,4.5371,121015,0
+CAAS.US,D,20090417,000000,4.7037,5.468,4.6057,4.9487,96644,0
+CAAS.US,D,20090420,000000,4.9879,4.9879,4.4391,4.4783,36979,0
+CAAS.US,D,20090421,000000,4.4391,4.8997,4.4195,4.8409,29600,0
+CAAS.US,D,20090422,000000,4.9879,5.0663,4.8997,4.9193,18407,0
+CAAS.US,D,20090423,000000,5.0663,5.0663,4.8997,4.9193,13012,0
+CAAS.US,D,20090424,000000,5.0663,5.0663,4.9487,4.9683,9412,0
+CAAS.US,D,20090427,000000,5.0859,5.0859,4.6645,5.0663,13354,0
+CAAS.US,D,20090428,000000,4.9977,4.9977,4.8115,4.9487,7234,0
+CAAS.US,D,20090429,000000,5.0173,5.0467,4.8213,4.8213,21185,0
+CAAS.US,D,20090430,000000,5.0761,5.0859,4.7331,4.7331,19677,0
+CAAS.US,D,20090501,000000,4.7037,4.7037,4.4097,4.5077,37266,0
+CAAS.US,D,20090504,000000,4.5273,4.6547,4.3509,4.4097,64377,0
+CAAS.US,D,20090505,000000,4.4587,4.8997,4.3117,4.8605,46002,0
+CAAS.US,D,20090506,000000,4.8997,5.321,4.8997,5.1544,75694,0
+CAAS.US,D,20090507,000000,5.0957,5.1446,4.7429,4.7723,50909,0
+CAAS.US,D,20090508,000000,4.8997,5.86,4.8997,5.7228,227700,0
+CAAS.US,D,20090511,000000,5.7228,5.7228,5.5366,5.6934,94329,0
+CAAS.US,D,20090512,000000,6.0756,6.0756,5.1446,5.3896,182260,0
+CAAS.US,D,20090513,000000,5.3308,5.3504,5.0467,5.0859,61687,0
+CAAS.US,D,20090514,000000,5.0467,5.3406,5.0369,5.1838,37216,0
+CAAS.US,D,20090515,000000,5.37,5.3896,5.223,5.321,28739,0
+CAAS.US,D,20090518,000000,5.3896,5.3896,5.1251,5.2426,18970,0
+CAAS.US,D,20090519,000000,5.3406,5.7326,5.2622,5.6346,34622,0
+CAAS.US,D,20090520,000000,5.6052,5.7718,5.3602,5.6444,28100,0
+CAAS.US,D,20090521,000000,5.5268,5.5268,5.1838,5.2916,31034,0
+CAAS.US,D,20090522,000000,5.2034,5.3798,5.174,5.272,11493,0
+CAAS.US,D,20090526,000000,5.3896,5.713,5.3798,5.5268,16224,0
+CAAS.US,D,20090527,000000,5.566,5.7914,5.4092,5.713,39587,0
+CAAS.US,D,20090528,000000,5.713,5.713,5.517,5.6248,9350,0
+CAAS.US,D,20090529,000000,5.7816,5.7816,5.3308,5.3308,30997,0
+CAAS.US,D,20090601,000000,5.5366,6.0756,5.4484,6.0756,74235,0
+CAAS.US,D,20090602,000000,5.9678,5.9678,5.4876,5.5856,90546,0
+CAAS.US,D,20090603,000000,5.4876,5.9286,5.4876,5.5856,33193,0
+CAAS.US,D,20090604,000000,5.8208,5.86,5.5072,5.6052,21880,0
+CAAS.US,D,20090605,000000,5.762,5.86,5.5954,5.7718,34144,0
+CAAS.US,D,20090608,000000,5.8502,5.8502,5.5366,5.6444,15321,0
+CAAS.US,D,20090609,000000,5.8306,6.3108,5.6934,6.2618,182651,0
+CAAS.US,D,20090610,000000,6.3696,6.4578,6.0658,6.1638,79297,0
+CAAS.US,D,20090611,000000,6.2814,6.497,6.056,6.4186,53706,0
+CAAS.US,D,20090612,000000,6.5068,6.5068,6.1834,6.3696,44115,0
+CAAS.US,D,20090615,000000,6.3696,6.3696,5.8796,5.8796,50760,0
+CAAS.US,D,20090616,000000,6.0168,6.1246,5.5856,5.7424,49015,0
+CAAS.US,D,20090617,000000,5.8306,5.8306,5.2524,5.468,50093,0
+CAAS.US,D,20090618,000000,5.419,5.7522,5.419,5.6934,26495,0
+CAAS.US,D,20090619,000000,5.7032,5.7816,5.6934,5.7424,27657,0
+CAAS.US,D,20090622,000000,5.6836,5.6836,5.2132,5.2524,53498,0
+CAAS.US,D,20090623,000000,5.2818,5.2818,4.9193,4.9291,53359,0
+CAAS.US,D,20090624,000000,4.9585,5.223,4.9585,5.0271,30062,0
+CAAS.US,D,20090625,000000,5.0957,5.2622,5.0369,5.2328,28737,0
+CAAS.US,D,20090626,000000,5.2916,6.0364,4.9781,5.8208,556567,0
+CAAS.US,D,20090629,000000,5.8012,5.958,5.5758,5.5758,85443,0
+CAAS.US,D,20090630,000000,5.7522,5.762,5.3602,5.3896,36720,0
+CAAS.US,D,20090701,000000,5.9188,5.9188,5.3994,5.8208,43350,0
+CAAS.US,D,20090702,000000,5.6346,5.6444,5.4386,5.566,41641,0
+CAAS.US,D,20090706,000000,5.517,5.517,5.174,5.321,35690,0
+CAAS.US,D,20090707,000000,5.3308,5.3308,5.1544,5.1642,23481,0
+CAAS.US,D,20090708,000000,5.1936,5.1936,5.0467,5.0663,41841,0
+CAAS.US,D,20090709,000000,5.321,5.5856,5.321,5.4386,40089,0
+CAAS.US,D,20090710,000000,5.4288,5.4288,5.0957,5.1838,16905,0
+CAAS.US,D,20090713,000000,5.2524,5.3994,5.0369,5.3602,17066,0
+CAAS.US,D,20090714,000000,5.1348,5.5464,5.1348,5.4974,18838,0
+CAAS.US,D,20090715,000000,5.5954,5.7326,5.4582,5.6836,37427,0
+CAAS.US,D,20090716,000000,5.7522,5.7522,5.664,5.713,20475,0
+CAAS.US,D,20090717,000000,5.762,5.762,5.5856,5.7032,17842,0
+CAAS.US,D,20090720,000000,5.7228,5.762,5.5562,5.6248,34401,0
+CAAS.US,D,20090721,000000,5.5856,5.5856,5.223,5.4974,28552,0
+CAAS.US,D,20090722,000000,5.5366,5.7326,5.4974,5.7228,31663,0
+CAAS.US,D,20090723,000000,5.7424,6.3598,5.5268,6.105,116313,0
+CAAS.US,D,20090724,000000,6.056,6.056,5.7424,5.9972,28726,0
+CAAS.US,D,20090727,000000,6.1246,6.5656,5.8404,6.5656,104959,0
+CAAS.US,D,20090728,000000,6.5852,6.7321,6.105,6.6733,95493,0
+CAAS.US,D,20090729,000000,6.6145,6.6145,6.1246,6.4578,48540,0
+CAAS.US,D,20090730,000000,6.5656,6.6047,6.2814,6.5754,39936,0
+CAAS.US,D,20090731,000000,6.6047,6.9967,6.6047,6.9477,60868,0
+CAAS.US,D,20090803,000000,7.1045,7.4475,6.9183,7.3985,114574,0
+CAAS.US,D,20090804,000000,7.4377,7.7905,7.2711,7.6435,101268,0
+CAAS.US,D,20090805,000000,7.6533,7.7905,7.2123,7.3299,70078,0
+CAAS.US,D,20090806,000000,7.3103,7.4279,6.8595,6.9575,108498,0
+CAAS.US,D,20090807,000000,7.0065,7.3495,7.0065,7.3201,124613,0
+CAAS.US,D,20090810,000000,7.3495,7.7905,7.2711,7.7513,72078,0
+CAAS.US,D,20090811,000000,7.7709,7.8689,7.3495,7.8297,163224,0
+CAAS.US,D,20090812,000000,8.7116,9.4564,8.4372,8.8782,683679,0
+CAAS.US,D,20090813,000000,8.888,9.701,8.8194,9.3584,370425,0
+CAAS.US,D,20090814,000000,9.2506,9.4074,8.9272,9.3682,239621,0
+CAAS.US,D,20090817,000000,8.8194,9.0252,8.1138,8.8978,248707,0
+CAAS.US,D,20090818,000000,9.1036,9.4368,8.9762,9.0644,232421,0
+CAAS.US,D,20090819,000000,8.4078,8.888,8.3294,8.7214,128712,0
+CAAS.US,D,20090820,000000,8.6234,8.9664,8.5254,8.6234,85809,0
+CAAS.US,D,20090821,000000,8.7802,8.8096,8.3392,8.398,98415,0
+CAAS.US,D,20090824,000000,8.545,8.545,8.202,8.2608,109244,0
+CAAS.US,D,20090825,000000,8.398,8.4862,8.3,8.3686,93916,0
+CAAS.US,D,20090826,000000,8.4078,8.4274,8.1432,8.2804,73580,0
+CAAS.US,D,20090827,000000,8.2706,8.4176,7.9081,8.1922,94092,0
+CAAS.US,D,20090828,000000,8.2608,8.2608,8.0453,8.1138,57380,0
+CAAS.US,D,20090831,000000,7.9375,7.9865,7.6043,7.9081,193754,0
+CAAS.US,D,20090901,000000,7.6141,8.1628,7.6141,7.6729,122390,0
+CAAS.US,D,20090902,000000,7.6141,7.8199,7.1633,7.4867,101309,0
+CAAS.US,D,20090903,000000,7.5259,8.0453,7.3985,7.8787,96161,0
+CAAS.US,D,20090904,000000,7.8787,8.3784,7.8787,8.251,80881,0
+CAAS.US,D,20090908,000000,8.349,8.5548,8.2804,8.2804,69504,0
+CAAS.US,D,20090909,000000,8.545,9.4662,8.5058,9.3976,407258,0
+CAAS.US,D,20090910,000000,9.564,9.692,9.1526,9.2702,222307,0
+CAAS.US,D,20090911,000000,9.378,9.4074,8.8684,8.8978,96168,0
+CAAS.US,D,20090914,000000,8.8194,9.1918,8.6136,9.1526,85779,0
+CAAS.US,D,20090915,000000,9.1918,9.2506,8.9664,9.0154,55685,0
+CAAS.US,D,20090916,000000,8.7214,8.8684,8.6332,8.7606,108641,0
+CAAS.US,D,20090917,000000,8.8194,9.4074,8.79,9.2702,147497,0
+CAAS.US,D,20090918,000000,9.4074,9.4074,9.0154,9.084,56705,0
+CAAS.US,D,20090921,000000,9.1526,9.1526,8.7312,8.8292,57695,0
+CAAS.US,D,20090922,000000,8.9174,8.9762,8.6332,8.937,50933,0
+CAAS.US,D,20090923,000000,8.9174,9.0056,8.6528,8.8684,43967,0
+CAAS.US,D,20090924,000000,8.9174,8.9664,8.3294,8.5744,58589,0
+CAAS.US,D,20090925,000000,8.5548,8.7312,8.349,8.4078,52657,0
+CAAS.US,D,20090928,000000,8.447,8.8194,8.4274,8.5548,66339,0
+CAAS.US,D,20090929,000000,8.5352,8.8194,8.447,8.594,66084,0
+CAAS.US,D,20090930,000000,8.7508,9.2016,8.5548,9.1036,159405,0
+CAAS.US,D,20091001,000000,9.182,9.2996,8.2804,8.3196,201535,0
+CAAS.US,D,20091002,000000,8.153,8.4274,7.8395,8.251,94760,0
+CAAS.US,D,20091005,000000,8.251,8.5156,8.153,8.4372,66766,0
+CAAS.US,D,20091006,000000,8.4764,8.7998,8.2804,8.5156,70225,0
+CAAS.US,D,20091007,000000,8.6332,8.7508,8.3294,8.5352,41978,0
+CAAS.US,D,20091008,000000,8.7018,9.3094,8.6234,9.0742,180947,0
+CAAS.US,D,20091009,000000,9.1134,10.632,9.1134,10.544,1156867,0
+CAAS.US,D,20091012,000000,10.652,10.916,9.956,10.554,395030,0
+CAAS.US,D,20091013,000000,10.652,10.74,10.289,10.387,159731,0
+CAAS.US,D,20091014,000000,10.701,10.701,10.397,10.534,147857,0
+CAAS.US,D,20091015,000000,10.456,10.466,10.289,10.397,81815,0
+CAAS.US,D,20091016,000000,10.417,10.417,9.976,10.358,111111,0
+CAAS.US,D,20091019,000000,10.779,11.7,10.779,11.593,626979,0
+CAAS.US,D,20091020,000000,11.759,12.582,11.269,11.838,743267,0
+CAAS.US,D,20091021,000000,11.955,12.494,11.838,11.975,360086,0
+CAAS.US,D,20091022,000000,11.975,12.073,11.269,11.994,211920,0
+CAAS.US,D,20091023,000000,12.249,12.318,11.779,11.975,167557,0
+CAAS.US,D,20091026,000000,12.122,12.23,11.269,11.318,273686,0
+CAAS.US,D,20091027,000000,11.24,11.24,9.868,10.338,422669,0
+CAAS.US,D,20091028,000000,10.27,10.73,9.799,9.819,249106,0
+CAAS.US,D,20091029,000000,10.074,10.681,10.035,10.662,197575,0
+CAAS.US,D,20091030,000000,10.662,11.181,10.044,10.152,299853,0
+CAAS.US,D,20091102,000000,10.691,10.975,10.25,10.524,180708,0
+CAAS.US,D,20091103,000000,10.671,10.995,10.564,10.985,118292,0
+CAAS.US,D,20091104,000000,11.308,11.955,11.23,11.348,263027,0
+CAAS.US,D,20091105,000000,12.171,12.445,11.926,12.288,305955,0
+CAAS.US,D,20091106,000000,12.132,12.445,11.759,12.239,277938,0
+CAAS.US,D,20091109,000000,12.69,13.405,12.465,13.033,348141,0
+CAAS.US,D,20091110,000000,13.043,13.964,13.043,13.856,420422,0
+CAAS.US,D,20091111,000000,14.101,14.699,14.062,14.327,707287,0
+CAAS.US,D,20091112,000000,16.179,16.982,15.405,15.924,1757639,0
+CAAS.US,D,20091113,000000,15.63,16.316,14.503,16.316,1032268,0
+CAAS.US,D,20091116,000000,16.473,16.59,15.503,15.718,895330,0
+CAAS.US,D,20091117,000000,16.561,17.266,15.836,16.463,1384015,0
+CAAS.US,D,20091118,000000,16.845,16.953,15.728,16.179,872668,0
+CAAS.US,D,20091119,000000,16.139,16.757,15.12,16.629,719722,0
+CAAS.US,D,20091120,000000,16.571,16.904,16.012,16.414,422857,0
+CAAS.US,D,20091123,000000,16.806,17.08,16.414,16.492,432587,0
+CAAS.US,D,20091124,000000,16.492,16.492,15.777,16.414,274983,0
+CAAS.US,D,20091125,000000,16.345,16.747,16.208,16.678,330395,0
+CAAS.US,D,20091127,000000,15.993,16.855,15.669,16.59,260417,0
+CAAS.US,D,20091130,000000,16.855,20.216,16.659,18.962,2559945,0
+CAAS.US,D,20091201,000000,19.599,21.686,19.481,20.098,2367053,0
+CAAS.US,D,20091202,000000,20.441,21.49,20.216,20.5,1424520,0
+CAAS.US,D,20091203,000000,20.52,21.274,20.49,20.686,737327,0
+CAAS.US,D,20091204,000000,21.755,22.039,19.599,20.569,1199494,0
+CAAS.US,D,20091207,000000,20.461,21.519,18.756,19.069,1536228,0
+CAAS.US,D,20091208,000000,18.736,20.52,18.237,20.206,1375569,0
+CAAS.US,D,20091209,000000,20.549,20.569,19.608,20.196,490298,0
+CAAS.US,D,20091210,000000,20.353,20.98,19.795,20.02,490414,0
+CAAS.US,D,20091211,000000,20.275,20.471,19.706,20.049,236061,0
+CAAS.US,D,20091214,000000,20.657,20.726,19.853,20.49,518568,0
+CAAS.US,D,20091215,000000,20.383,21.265,19.412,19.648,1190524,0
+CAAS.US,D,20091216,000000,19.716,20.187,19.697,19.902,427963,0
+CAAS.US,D,20091217,000000,19.706,19.893,19.207,19.324,322847,0
+CAAS.US,D,20091218,000000,19.471,19.677,17.933,18.629,823556,0
+CAAS.US,D,20091221,000000,18.344,18.472,17.443,17.511,915195,0
+CAAS.US,D,20091222,000000,17.345,17.394,15.953,16.091,1546896,0
+CAAS.US,D,20091223,000000,15.924,18.442,15.699,18.207,1880264,0
+CAAS.US,D,20091224,000000,18.442,20,18.335,19.461,1639425,0
+CAAS.US,D,20091228,000000,20.177,20.706,19.844,19.981,1431845,0
+CAAS.US,D,20091229,000000,19.893,20.412,18.648,18.991,1000641,0
+CAAS.US,D,20091230,000000,18.609,19.305,17.933,18.805,716306,0
+CAAS.US,D,20091231,000000,18.972,18.972,18.246,18.335,449204,0
+CAAS.US,D,20100104,000000,18.697,20.559,18.433,20.432,1895303,0
+CAAS.US,D,20100105,000000,21.049,23.469,20.931,23.322,3736732,0
+CAAS.US,D,20100106,000000,23.499,23.901,22.235,22.578,1845441,0
+CAAS.US,D,20100107,000000,22.558,22.921,21.853,22.391,870571,0
+CAAS.US,D,20100108,000000,22.832,24.302,22.254,23.989,1399856,0
+CAAS.US,D,20100111,000000,25.4,26.625,24.508,25.821,2615194,0
+CAAS.US,D,20100112,000000,25.635,25.635,23.332,24.195,1740691,0
+CAAS.US,D,20100113,000000,24.489,24.734,21.892,23.91,2005624,0
+CAAS.US,D,20100114,000000,23.92,25.233,22.225,22.774,2109155,0
+CAAS.US,D,20100115,000000,21.186,21.461,20.481,20.608,2164668,0
+CAAS.US,D,20100119,000000,20.461,21.343,19.579,20.892,1396227,0
+CAAS.US,D,20100120,000000,20.167,20.539,19.275,19.442,1230137,0
+CAAS.US,D,20100121,000000,19.687,19.961,17.747,18.041,1805402,0
+CAAS.US,D,20100122,000000,18.276,19.893,16.963,17.952,2436156,0
+CAAS.US,D,20100125,000000,18.403,19.265,17.884,18.139,1035933,0
+CAAS.US,D,20100126,000000,17.962,17.962,16.561,16.825,1473545,0
+CAAS.US,D,20100127,000000,16.953,17.59,16.296,16.845,1043805,0
+CAAS.US,D,20100128,000000,17.021,17.286,16.286,16.473,647866,0
+CAAS.US,D,20100129,000000,16.659,17.325,15.797,15.885,1097716,0
+CAAS.US,D,20100201,000000,15.973,16.326,14.807,15.963,1520199,0
+CAAS.US,D,20100202,000000,16.1,17.139,15.199,16.923,1618643,0
+CAAS.US,D,20100203,000000,17.021,17.619,16.463,16.747,969240,0
+CAAS.US,D,20100204,000000,16.237,16.355,15.15,15.248,814990,0
+CAAS.US,D,20100205,000000,15.091,15.532,13.895,14.572,1284288,0
+CAAS.US,D,20100208,000000,14.787,15.601,14.503,14.768,865327,0
+CAAS.US,D,20100209,000000,15.552,15.601,15.052,15.473,730866,0
+CAAS.US,D,20100210,000000,15.552,17.129,15.512,16.835,1325395,0
+CAAS.US,D,20100211,000000,17.07,17.247,16.365,16.816,984713,0
+CAAS.US,D,20100212,000000,15.708,16.58,15.248,16.453,704806,0
+CAAS.US,D,20100216,000000,16.698,17.041,16.531,16.835,405268,0
+CAAS.US,D,20100217,000000,16.757,18.129,16.757,17.796,1370773,0
+CAAS.US,D,20100218,000000,17.766,17.982,17.247,17.433,548575,0
+CAAS.US,D,20100219,000000,17.1,17.1,16.669,16.776,563033,0
+CAAS.US,D,20100222,000000,17.257,19.236,16.982,18.942,2020484,0
+CAAS.US,D,20100223,000000,18.825,20.383,18.207,19.893,2880075,0
+CAAS.US,D,20100224,000000,20.118,20.824,18.423,18.834,1567359,0
+CAAS.US,D,20100225,000000,18.276,20.02,17.688,19.667,1276136,0
+CAAS.US,D,20100226,000000,20.089,20.745,19.599,19.785,1048088,0
+CAAS.US,D,20100301,000000,20.677,21.941,20.236,21.941,2109665,0
+CAAS.US,D,20100302,000000,23.42,23.42,20.402,20.628,2580297,0
+CAAS.US,D,20100303,000000,20.784,22.029,20.187,20.922,1302909,0
+CAAS.US,D,20100304,000000,20.706,21.559,20.677,21.372,738942,0
+CAAS.US,D,20100305,000000,22.048,22.44,21.578,21.647,715970,0
+CAAS.US,D,20100308,000000,22.146,22.676,21.951,22.45,784022,0
+CAAS.US,D,20100309,000000,22.431,23.126,21.999,22.274,735505,0
+CAAS.US,D,20100310,000000,22.401,22.734,21.363,21.902,711239,0
+CAAS.US,D,20100311,000000,21.51,22.215,21.51,22.068,334982,0
+CAAS.US,D,20100312,000000,22.46,22.685,22.058,22.313,348181,0
+CAAS.US,D,20100315,000000,22.068,22.146,20.853,21.461,632107,0
+CAAS.US,D,20100316,000000,21.676,21.853,21.069,21.421,426270,0
+CAAS.US,D,20100317,000000,21.461,21.48,19.599,20.187,1670129,0
+CAAS.US,D,20100318,000000,20.089,21.118,19.628,20.147,962345,0
+CAAS.US,D,20100319,000000,20.765,21.069,19.354,19.452,661923,0
+CAAS.US,D,20100322,000000,19.158,19.893,18.237,19.785,1023639,0
+CAAS.US,D,20100323,000000,20.108,20.765,19.785,20.745,872787,0
+CAAS.US,D,20100324,000000,20.824,22.097,20.794,21.745,1770701,0
+CAAS.US,D,20100325,000000,23.518,23.93,22.058,22.235,2737946,0
+CAAS.US,D,20100326,000000,22.656,23.077,22.186,22.529,1018463,0
+CAAS.US,D,20100329,000000,23.224,23.479,22.803,23.322,999588,0
+CAAS.US,D,20100330,000000,23.714,24.596,22.685,22.97,1769477,0
+CAAS.US,D,20100331,000000,22.607,23.215,22.058,22.636,847570,0
+CAAS.US,D,20100401,000000,23.185,23.195,21.617,21.97,771885,0
+CAAS.US,D,20100405,000000,22.323,22.95,22.029,22.803,677997,0
+CAAS.US,D,20100406,000000,23.195,23.322,22.342,22.489,444733,0
+CAAS.US,D,20100407,000000,22.391,22.744,21.608,21.823,564907,0
+CAAS.US,D,20100408,000000,21.559,21.559,20.343,20.755,994221,0
+CAAS.US,D,20100409,000000,21.49,21.5,20.608,21.235,718089,0
+CAAS.US,D,20100412,000000,21.608,22.146,21.421,21.98,809906,0
+CAAS.US,D,20100413,000000,21.804,21.951,21.118,21.137,568297,0
+CAAS.US,D,20100414,000000,21.304,21.804,21.284,21.598,532901,0
+CAAS.US,D,20100415,000000,21.608,21.794,21.225,21.353,312244,0
+CAAS.US,D,20100416,000000,21.039,21.186,20.579,20.961,628194,0
+CAAS.US,D,20100419,000000,20.353,20.716,19.599,20.402,713436,0
+CAAS.US,D,20100420,000000,20.745,21.216,20.481,21.196,480215,0
+CAAS.US,D,20100421,000000,21.392,21.735,21.069,21.343,432743,0
+CAAS.US,D,20100422,000000,20.863,21.715,20.677,21.647,319381,0
+CAAS.US,D,20100423,000000,21.764,23.362,21.764,23.273,1526612,0
+CAAS.US,D,20100426,000000,23.92,24.645,23.195,23.567,2064336,0
+CAAS.US,D,20100427,000000,23.92,23.95,21.441,21.549,1406746,0
+CAAS.US,D,20100428,000000,22.117,22.166,20.931,21.294,784823,0
+CAAS.US,D,20100429,000000,21.617,21.892,20.873,21.715,599010,0
+CAAS.US,D,20100430,000000,22.058,22.832,21.608,21.794,766918,0
+CAAS.US,D,20100503,000000,22.048,22.509,21.833,22.264,542784,0
+CAAS.US,D,20100504,000000,21.755,21.921,20.608,20.735,823884,0
+CAAS.US,D,20100505,000000,20.01,20.01,17.394,18.932,1658391,0
+CAAS.US,D,20100506,000000,20.187,21.059,17.149,19.883,1905404,0
+CAAS.US,D,20100507,000000,19.991,20.304,17.894,18.521,1195304,0
+CAAS.US,D,20100510,000000,20.334,20.51,19.422,20.206,862314,0
+CAAS.US,D,20100511,000000,19.608,20.187,19.011,19.648,526285,0
+CAAS.US,D,20100512,000000,20.089,20.49,19.697,20.353,537466,0
+CAAS.US,D,20100513,000000,20.138,21.02,19.893,20.236,527008,0
+CAAS.US,D,20100514,000000,19.795,19.795,18.717,19.021,643176,0
+CAAS.US,D,20100517,000000,19.197,19.197,17.952,18.932,787018,0
+CAAS.US,D,20100518,000000,19.344,19.403,18.129,18.472,423914,0
+CAAS.US,D,20100519,000000,18.031,18.246,16.551,17.159,909108,0
+CAAS.US,D,20100520,000000,16.375,16.375,15.12,15.228,1170799,0
+CAAS.US,D,20100521,000000,14.611,17.198,14.307,17.051,1352643,0
+CAAS.US,D,20100524,000000,17.002,18.197,16.669,17.276,829848,0
+CAAS.US,D,20100525,000000,16.081,17.002,15.679,16.894,717141,0
+CAAS.US,D,20100526,000000,17.413,18.07,17.041,18.031,923169,0
+CAAS.US,D,20100527,000000,18.766,18.864,18.393,18.619,492012,0
+CAAS.US,D,20100528,000000,18.413,18.521,17.766,17.766,527214,0
+CAAS.US,D,20100601,000000,17.286,17.933,17.051,17.247,429895,0
+CAAS.US,D,20100602,000000,17.257,18.148,17.247,18.119,393886,0
+CAAS.US,D,20100603,000000,17.943,18.815,17.923,18.56,481837,0
+CAAS.US,D,20100604,000000,17.404,17.992,17.149,17.257,380540,0
+CAAS.US,D,20100607,000000,17.257,17.345,15.787,16.384,489354,0
+CAAS.US,D,20100608,000000,16.365,16.904,15.699,16.228,365676,0
+CAAS.US,D,20100609,000000,16.649,17.247,16.247,16.453,421845,0
+CAAS.US,D,20100610,000000,17.021,17.149,16.522,17.09,314974,0
+CAAS.US,D,20100611,000000,16.708,17.325,16.433,17.315,196703,0
+CAAS.US,D,20100614,000000,17.639,18.521,17.531,18.001,550287,0
+CAAS.US,D,20100615,000000,18.374,18.913,18.335,18.815,679185,0
+CAAS.US,D,20100616,000000,18.776,19.109,18.57,18.962,329180,0
+CAAS.US,D,20100617,000000,18.962,19.295,18.129,19.216,437393,0
+CAAS.US,D,20100618,000000,19.354,19.746,18.883,19.746,432965,0
+CAAS.US,D,20100621,000000,20.579,21.059,19.697,20.04,657406,0
+CAAS.US,D,20100622,000000,20.089,20.285,18.785,19.03,410640,0
+CAAS.US,D,20100623,000000,19.167,19.785,18.521,19.569,327804,0
+CAAS.US,D,20100624,000000,19.501,19.765,18.256,18.56,348827,0
+CAAS.US,D,20100625,000000,18.521,19.187,18.227,18.785,819322,0
+CAAS.US,D,20100628,000000,18.825,19.354,18.237,18.452,278112,0
+CAAS.US,D,20100629,000000,18.129,18.129,17.178,17.609,595624,0
+CAAS.US,D,20100630,000000,17.531,18.678,16.963,17.247,339339,0
+CAAS.US,D,20100701,000000,17.1,17.521,15.512,16.433,662539,0
+CAAS.US,D,20100702,000000,16.365,16.894,15.561,16.326,439367,0
+CAAS.US,D,20100706,000000,16.806,17.051,15.62,15.855,577662,0
+CAAS.US,D,20100707,000000,15.826,16.571,15.552,16.463,447217,0
+CAAS.US,D,20100708,000000,16.708,16.963,16.306,16.865,277506,0
+CAAS.US,D,20100709,000000,16.884,17.237,16.649,17.11,222989,0
+CAAS.US,D,20100712,000000,17.276,17.541,16.492,16.855,225858,0
+CAAS.US,D,20100713,000000,17.159,18.384,16.884,18.031,342176,0
+CAAS.US,D,20100714,000000,18.031,18.384,17.453,18.011,289761,0
+CAAS.US,D,20100715,000000,18.188,18.276,17.6,18.041,231021,0
+CAAS.US,D,20100716,000000,17.962,17.962,16.384,16.796,312310,0
+CAAS.US,D,20100719,000000,16.933,16.933,16.218,16.561,271609,0
+CAAS.US,D,20100720,000000,16.169,17.149,16.022,17.129,194505,0
+CAAS.US,D,20100721,000000,17.56,17.56,16.62,16.825,190108,0
+CAAS.US,D,20100722,000000,17.012,17.707,17.012,17.56,282570,0
+CAAS.US,D,20100723,000000,17.56,18.168,17.198,18.139,280110,0
+CAAS.US,D,20100726,000000,18.286,18.815,18.207,18.815,338155,0
+CAAS.US,D,20100727,000000,18.981,19.079,18.05,18.08,301000,0
+CAAS.US,D,20100728,000000,18.109,18.393,17.168,17.345,327504,0
+CAAS.US,D,20100729,000000,17.511,18.021,16.923,17.972,341919,0
+CAAS.US,D,20100730,000000,17.541,18.07,17.315,17.913,112607,0
+CAAS.US,D,20100802,000000,18.531,19.599,17.952,19.589,925533,0
+CAAS.US,D,20100803,000000,19.599,19.746,18.629,19.265,512690,0
+CAAS.US,D,20100804,000000,19.305,19.599,19.295,19.589,319676,0
+CAAS.US,D,20100805,000000,19.54,19.599,18.834,19.403,317793,0
+CAAS.US,D,20100806,000000,19.344,20.285,19.011,20.285,670083,0
+CAAS.US,D,20100809,000000,18.972,19.295,17.658,18.325,1311644,0
+CAAS.US,D,20100810,000000,17.992,18.031,17.443,17.57,567655,0
+CAAS.US,D,20100811,000000,16.914,16.914,16.218,16.414,625354,0
+CAAS.US,D,20100812,000000,16.042,16.835,15.934,16.61,357586,0
+CAAS.US,D,20100813,000000,16.541,17.443,16.541,16.747,273146,0
+CAAS.US,D,20100816,000000,16.404,16.522,16.022,16.042,446519,0
+CAAS.US,D,20100817,000000,16.267,16.698,16.208,16.384,300180,0
+CAAS.US,D,20100818,000000,16.306,16.737,16.267,16.522,214643,0
+CAAS.US,D,20100819,000000,16.522,16.522,15.993,16.051,271319,0
+CAAS.US,D,20100820,000000,15.924,16.198,15.591,16.169,228017,0
+CAAS.US,D,20100823,000000,16.463,16.463,15.679,15.855,271531,0
+CAAS.US,D,20100824,000000,15.503,15.581,14.542,14.63,650854,0
+CAAS.US,D,20100825,000000,14.238,14.356,13.327,13.846,849752,0
+CAAS.US,D,20100826,000000,13.895,14.542,13.768,13.817,495013,0
+CAAS.US,D,20100827,000000,14.013,14.483,13.729,14.474,312532,0
+CAAS.US,D,20100830,000000,14.278,14.562,13.788,13.993,219223,0
+CAAS.US,D,20100831,000000,13.846,14.15,13.523,13.699,271117,0
+CAAS.US,D,20100901,000000,14.121,14.983,14.121,14.954,533967,0
+CAAS.US,D,20100902,000000,15.101,15.777,14.973,15.64,434106,0
+CAAS.US,D,20100903,000000,15.924,16.139,15.218,15.669,414095,0
+CAAS.US,D,20100907,000000,15.483,15.561,14.875,14.934,318315,0
+CAAS.US,D,20100908,000000,14.944,15.258,14.875,15.062,155629,0
+CAAS.US,D,20100909,000000,15.258,15.483,14.748,14.885,184663,0
+CAAS.US,D,20100910,000000,14.856,15.179,14.699,14.973,119034,0
+CAAS.US,D,20100913,000000,15.189,15.424,14.885,15.062,218736,0
+CAAS.US,D,20100914,000000,14.944,15.071,14.503,14.591,238290,0
+CAAS.US,D,20100915,000000,14.454,14.787,14.425,14.601,165897,0
+CAAS.US,D,20100916,000000,14.444,14.944,14.219,14.768,262794,0
+CAAS.US,D,20100917,000000,14.944,14.944,14.503,14.846,198458,0
+CAAS.US,D,20100920,000000,14.699,15.826,14.572,15.199,397640,0
+CAAS.US,D,20100921,000000,15.473,15.61,15.052,15.15,181365,0
+CAAS.US,D,20100922,000000,14.954,15.189,14.709,14.836,160238,0
+CAAS.US,D,20100923,000000,14.719,15.16,14.405,14.523,364012,0
+CAAS.US,D,20100924,000000,14.973,14.973,14.532,14.787,424060,0
+CAAS.US,D,20100927,000000,14.719,15.454,14.699,15.081,283695,0
+CAAS.US,D,20100928,000000,15.081,15.199,14.748,15.15,192810,0
+CAAS.US,D,20100929,000000,15.13,15.365,14.797,14.944,171300,0
+CAAS.US,D,20100930,000000,15.013,15.14,14.758,14.973,165031,0
+CAAS.US,D,20101001,000000,15.356,16.531,15.111,16.443,858437,0
+CAAS.US,D,20101004,000000,16.522,16.522,15.708,15.797,338603,0
+CAAS.US,D,20101005,000000,16.032,16.267,15.581,16.061,318663,0
+CAAS.US,D,20101006,000000,16.169,16.355,15.728,15.904,233515,0
+CAAS.US,D,20101007,000000,15.885,16.091,15.454,15.669,198460,0
+CAAS.US,D,20101008,000000,15.61,16.257,15.61,16.188,256750,0
+CAAS.US,D,20101011,000000,16.404,17.394,16.257,17.09,616965,0
+CAAS.US,D,20101012,000000,16.904,17.247,16.286,17.061,288695,0
+CAAS.US,D,20101013,000000,17.57,17.619,17.266,17.384,332927,0
+CAAS.US,D,20101014,000000,17.149,17.462,16.551,16.678,260021,0
+CAAS.US,D,20101015,000000,16.904,17.1,16.316,16.904,231318,0
+CAAS.US,D,20101018,000000,17.159,17.168,16.561,16.796,169859,0
+CAAS.US,D,20101019,000000,16.767,16.767,15.728,15.846,321783,0
+CAAS.US,D,20101020,000000,15.875,16.11,15.503,15.699,181839,0
+CAAS.US,D,20101021,000000,15.757,16.071,15.63,15.797,214491,0
+CAAS.US,D,20101022,000000,15.973,15.973,15.571,15.571,155050,0
+CAAS.US,D,20101025,000000,15.689,15.855,14.973,14.973,441857,0
+CAAS.US,D,20101026,000000,14.934,15.767,14.797,15.62,366586,0
+CAAS.US,D,20101027,000000,15.463,15.826,15.209,15.483,196646,0
+CAAS.US,D,20101028,000000,15.679,15.679,15.267,15.375,126151,0
+CAAS.US,D,20101029,000000,15.287,15.444,15.287,15.307,89640,0
+CAAS.US,D,20101101,000000,15.375,15.493,15.091,15.14,141741,0
+CAAS.US,D,20101102,000000,15.356,15.356,14.611,15.179,274642,0
+CAAS.US,D,20101103,000000,15.16,15.571,14.885,15.356,213873,0
+CAAS.US,D,20101104,000000,15.689,16.61,15.581,16.571,584956,0
+CAAS.US,D,20101105,000000,16.561,16.639,16.188,16.541,158202,0
+CAAS.US,D,20101108,000000,16.659,17.315,16.551,17.129,535857,0
+CAAS.US,D,20101109,000000,17.521,17.531,15.238,15.385,997636,0
+CAAS.US,D,20101110,000000,15.836,16.345,15.493,16.286,505821,0
+CAAS.US,D,20101111,000000,16.071,16.169,15.679,16.169,197800,0
+CAAS.US,D,20101112,000000,15.679,15.895,14.944,15.463,302466,0
+CAAS.US,D,20101115,000000,15.659,15.973,15.503,15.503,218041,0
+CAAS.US,D,20101116,000000,15.444,15.444,14.728,15.081,288874,0
+CAAS.US,D,20101117,000000,15.512,15.669,15.12,15.209,231974,0
+CAAS.US,D,20101118,000000,15.934,15.934,15.287,15.463,265376,0
+CAAS.US,D,20101119,000000,15.346,15.63,15.101,15.15,201994,0
+CAAS.US,D,20101122,000000,15.091,15.375,14.915,15.091,210288,0
+CAAS.US,D,20101123,000000,14.817,15.248,14.768,14.895,113583,0
+CAAS.US,D,20101124,000000,15.052,15.16,14.885,15.013,148656,0
+CAAS.US,D,20101126,000000,14.866,14.885,14.552,14.709,208490,0
+CAAS.US,D,20101129,000000,14.63,14.875,14.454,14.846,245529,0
+CAAS.US,D,20101130,000000,14.63,14.836,14.503,14.65,164529,0
+CAAS.US,D,20101201,000000,14.915,14.944,14.552,14.67,220530,0
+CAAS.US,D,20101202,000000,14.699,14.699,14.307,14.591,217836,0
+CAAS.US,D,20101203,000000,14.366,14.572,14.356,14.513,147878,0
+CAAS.US,D,20101206,000000,14.679,14.895,14.542,14.758,247378,0
+CAAS.US,D,20101207,000000,14.924,14.924,14.454,14.493,166839,0
+CAAS.US,D,20101208,000000,14.503,14.581,13.964,14.395,239668,0
+CAAS.US,D,20101209,000000,14.552,14.552,14.013,14.042,177044,0
+CAAS.US,D,20101210,000000,14.209,14.454,13.964,14.336,228623,0
+CAAS.US,D,20101213,000000,14.454,14.523,14.18,14.327,143177,0
+CAAS.US,D,20101214,000000,14.336,14.346,13.974,14.013,135609,0
+CAAS.US,D,20101215,000000,13.964,14.189,13.827,13.827,123407,0
+CAAS.US,D,20101216,000000,13.827,13.954,13.719,13.788,108183,0
+CAAS.US,D,20101217,000000,13.817,13.915,13.484,13.494,181648,0
+CAAS.US,D,20101220,000000,13.631,14.013,13.356,13.974,209453,0
+CAAS.US,D,20101221,000000,14.023,14.209,13.719,13.719,267937,0
+CAAS.US,D,20101222,000000,13.709,13.856,13.445,13.562,295358,0
+CAAS.US,D,20101223,000000,13.552,13.964,13.435,13.729,161908,0
+CAAS.US,D,20101227,000000,13.748,13.748,13.396,13.552,167051,0
+CAAS.US,D,20101228,000000,13.543,13.592,13.239,13.268,204214,0
+CAAS.US,D,20101229,000000,13.249,13.366,12.847,13.004,358708,0
+CAAS.US,D,20101230,000000,12.906,13.415,12.837,13.347,286330,0
+CAAS.US,D,20101231,000000,13.523,13.562,13.327,13.347,294727,0
+CAAS.US,D,20110103,000000,13.543,13.827,13.405,13.621,237549,0
+CAAS.US,D,20110104,000000,13.67,13.69,13.327,13.484,168619,0
+CAAS.US,D,20110105,000000,13.366,13.611,13.327,13.562,97614,0
+CAAS.US,D,20110106,000000,13.611,13.611,13.298,13.317,130273,0
+CAAS.US,D,20110107,000000,13.298,13.386,12.857,13.151,297743,0
+CAAS.US,D,20110110,000000,12.955,13.043,12.622,12.906,280737,0
+CAAS.US,D,20110111,000000,13.317,14.493,13.17,14.493,729707,0
+CAAS.US,D,20110112,000000,14.689,14.719,14.111,14.121,306545,0
+CAAS.US,D,20110113,000000,14.14,14.209,13.837,13.886,147856,0
+CAAS.US,D,20110114,000000,13.856,13.895,13.552,13.592,188247,0
+CAAS.US,D,20110118,000000,13.729,13.788,13.337,13.435,156300,0
+CAAS.US,D,20110119,000000,13.65,13.709,13.004,13.17,177027,0
+CAAS.US,D,20110120,000000,13.063,13.17,12.935,13.014,179117,0
+CAAS.US,D,20110121,000000,13.082,13.337,12.984,13.112,109312,0
+CAAS.US,D,20110124,000000,13.258,13.268,13.014,13.072,117529,0
+CAAS.US,D,20110125,000000,13.014,13.102,12.886,12.935,122175,0
+CAAS.US,D,20110126,000000,12.886,13.19,12.867,13.112,114676,0
+CAAS.US,D,20110127,000000,13.033,13.229,13.023,13.229,102129,0
+CAAS.US,D,20110128,000000,13.229,13.268,12.739,12.808,230630,0
+CAAS.US,D,20110131,000000,12.749,13.18,12.739,13.141,118998,0
+CAAS.US,D,20110201,000000,13.229,13.258,12.837,13.072,138047,0
+CAAS.US,D,20110202,000000,13.004,13.053,12.818,12.857,158678,0
+CAAS.US,D,20110203,000000,12.984,13.023,12.739,12.837,153931,0
+CAAS.US,D,20110204,000000,12.798,12.867,12.592,12.651,170306,0
+CAAS.US,D,20110207,000000,12.641,12.729,12.347,12.455,259527,0
+CAAS.US,D,20110208,000000,12.445,12.69,12.249,12.661,205069,0
+CAAS.US,D,20110209,000000,12.582,12.69,12.298,12.406,139938,0
+CAAS.US,D,20110210,000000,12.298,12.435,12.259,12.279,73245,0
+CAAS.US,D,20110211,000000,12.249,12.582,12.249,12.524,147530,0
+CAAS.US,D,20110214,000000,12.543,12.69,12.416,12.475,105492,0
+CAAS.US,D,20110215,000000,12.367,12.494,12.249,12.288,96912,0
+CAAS.US,D,20110216,000000,12.308,12.377,12.073,12.151,148694,0
+CAAS.US,D,20110218,000000,11.965,11.975,11.446,11.642,392003,0
+CAAS.US,D,20110222,000000,11.514,11.632,11.112,11.152,229068,0
+CAAS.US,D,20110223,000000,11.034,11.181,10.681,10.789,344632,0
+CAAS.US,D,20110224,000000,10.75,10.877,10.75,10.838,192985,0
+CAAS.US,D,20110225,000000,10.867,11.348,10.828,11.191,113473,0
+CAAS.US,D,20110228,000000,11.308,11.426,11.073,11.377,109347,0
+CAAS.US,D,20110301,000000,11.485,11.485,10.799,10.916,136364,0
+CAAS.US,D,20110302,000000,10.838,10.975,10.779,10.907,105089,0
+CAAS.US,D,20110303,000000,10.995,11.161,10.789,11.132,96029,0
+CAAS.US,D,20110304,000000,11.073,11.073,10.858,10.946,61726,0
+CAAS.US,D,20110307,000000,10.907,10.936,10.436,10.642,150231,0
+CAAS.US,D,20110308,000000,10.583,10.838,10.534,10.73,122451,0
+CAAS.US,D,20110309,000000,10.76,10.926,10.583,10.681,76421,0
+CAAS.US,D,20110310,000000,10.622,10.681,10.152,10.309,190949,0
+CAAS.US,D,20110311,000000,10.162,10.24,9.927,10.133,168500,0
+CAAS.US,D,20110314,000000,10.133,10.162,9.829,9.995,115318,0
+CAAS.US,D,20110315,000000,9.662,10.103,9.652,10.025,199271,0
+CAAS.US,D,20110317,000000,9.476,9.476,8.0061,8.6332,1019530,0
+CAAS.US,D,20110318,000000,8.496,8.9762,8.496,8.9566,288885,0
+CAAS.US,D,20110321,000000,8.8684,8.986,8.3686,8.4372,289022,0
+CAAS.US,D,20110322,000000,8.4372,8.7018,8.3294,8.6038,201508,0
+CAAS.US,D,20110323,000000,8.594,8.6038,7.2515,7.5357,1008840,0
+CAAS.US,D,20110324,000000,7.5455,7.9375,7.3691,7.7415,406453,0
+CAAS.US,D,20110325,000000,8.0844,8.3196,7.8591,8.1334,336510,0
+CAAS.US,D,20110328,000000,8.3882,9.907,8.349,9.378,955724,0
+CAAS.US,D,20110329,000000,9.623,9.652,8.7802,8.8684,580319,0
+CAAS.US,D,20110330,000000,9.133,9.2114,8.8488,8.8782,300796,0
+CAAS.US,D,20110331,000000,8.8978,9.0056,8.5254,8.7214,230354,0
+CAAS.US,D,20110401,000000,8.7214,9.0644,8.692,8.692,238153,0
+CAAS.US,D,20110404,000000,8.8194,8.8194,8.0844,8.2118,381277,0
+CAAS.US,D,20110405,000000,8.2216,8.2706,7.8885,8.104,267174,0
+CAAS.US,D,20110406,000000,7.9473,8.4274,7.9375,8.202,207764,0
+CAAS.US,D,20110407,000000,8.2412,8.3392,7.9375,7.9767,151163,0
+CAAS.US,D,20110408,000000,8.3392,11.357,8.3294,10.573,3045263,0
+CAAS.US,D,20110411,000000,10.779,10.897,9.809,10.466,1149067,0
+CAAS.US,D,20110412,000000,10.328,10.328,9.4662,9.505,638806,0
+CAAS.US,D,20110413,000000,9.545,9.995,9.1428,9.76,473258,0
+CAAS.US,D,20110414,000000,9.809,9.956,9.3388,9.505,384401,0
+CAAS.US,D,20110415,000000,9.594,9.662,9.3388,9.505,241908,0
+CAAS.US,D,20110418,000000,9.515,9.692,9.1428,9.1428,282215,0
+CAAS.US,D,20110419,000000,9.1722,9.701,9.1722,9.574,288603,0
+CAAS.US,D,20110420,000000,9.888,10.133,9.633,9.711,331882,0
+CAAS.US,D,20110421,000000,10.015,10.231,9.741,10.093,408900,0
+CAAS.US,D,20110425,000000,10.113,10.201,9.799,9.878,218695,0
+CAAS.US,D,20110426,000000,9.878,9.995,9.839,9.937,136288,0
+CAAS.US,D,20110427,000000,9.927,9.986,9.1428,9.378,591953,0
+CAAS.US,D,20110428,000000,9.2898,9.4564,9.2702,9.3486,108126,0
+CAAS.US,D,20110429,000000,9.3878,9.682,9.3388,9.4564,128060,0
+CAAS.US,D,20110502,000000,9.2996,9.584,9.2114,9.231,143796,0
+CAAS.US,D,20110503,000000,9.2212,9.3094,8.8194,8.9566,184470,0
+CAAS.US,D,20110504,000000,8.9958,9.0056,8.4862,8.594,230438,0
+CAAS.US,D,20110505,000000,8.5744,8.8488,8.4176,8.447,160536,0
+CAAS.US,D,20110506,000000,8.7214,8.7802,8.5058,8.5646,79740,0
+CAAS.US,D,20110509,000000,8.5254,9.0546,8.3882,8.888,200954,0
+CAAS.US,D,20110510,000000,8.9566,9.0546,8.5254,8.6332,145242,0
+CAAS.US,D,20110511,000000,8.6038,8.6332,8.5254,8.5842,120110,0
+CAAS.US,D,20110512,000000,8.5156,8.7704,8.4274,8.4666,132714,0
+CAAS.US,D,20110513,000000,8.643,8.643,8.1824,8.2804,130910,0
+CAAS.US,D,20110516,000000,8.1922,8.3392,7.9081,8.0061,139775,0
+CAAS.US,D,20110517,000000,7.9963,8.0061,7.5455,7.7611,164618,0
+CAAS.US,D,20110518,000000,7.7709,7.8101,7.6337,7.6631,101818,0
+CAAS.US,D,20110519,000000,7.7807,8.1824,7.6239,8.0746,236532,0
+CAAS.US,D,20110520,000000,8.153,8.1922,7.5945,7.8787,320183,0
+CAAS.US,D,20110523,000000,7.9473,7.9865,7.5945,7.6043,195394,0
+CAAS.US,D,20110524,000000,7.8689,7.8689,7.5651,7.7415,114670,0
+CAAS.US,D,20110525,000000,7.7415,8.0942,7.5945,7.9277,213774,0
+CAAS.US,D,20110526,000000,7.9767,7.9963,7.4573,7.6337,391080,0
+CAAS.US,D,20110527,000000,7.6239,7.6435,7.4573,7.4965,165305,0
+CAAS.US,D,20110531,000000,7.4181,7.4965,6.9771,7.0065,611459,0
+CAAS.US,D,20110601,000000,6.9085,6.9575,6.1736,6.497,557835,0
+CAAS.US,D,20110602,000000,6.448,6.8497,6.448,6.7811,252957,0
+CAAS.US,D,20110603,000000,6.7811,7.0947,6.7321,6.9379,224438,0
+CAAS.US,D,20110606,000000,6.9575,6.9575,6.7713,6.8693,191720,0
+CAAS.US,D,20110607,000000,7.2515,7.2515,6.8399,6.9281,152235,0
+CAAS.US,D,20110608,000000,7.0457,7.3005,6.8595,7.1339,232315,0
+CAAS.US,D,20110609,000000,7.1339,7.1829,6.9673,7.0065,109334,0
+CAAS.US,D,20110610,000000,6.6635,6.8693,6.6439,6.6439,224025,0
+CAAS.US,D,20110613,000000,6.6145,6.9575,6.5166,6.8399,159914,0
+CAAS.US,D,20110614,000000,7.0457,7.3201,6.8497,7.1927,95664,0
+CAAS.US,D,20110615,000000,7.3495,7.3495,7.0065,7.0555,100956,0
+CAAS.US,D,20110616,000000,7.0555,7.1143,6.8399,6.9085,103117,0
+CAAS.US,D,20110617,000000,6.9575,7.0163,6.7811,6.8791,97182,0
+CAAS.US,D,20110620,000000,6.8399,6.9771,6.8399,6.9281,99698,0
+CAAS.US,D,20110621,000000,6.9771,7.5259,6.9673,7.2417,143479,0
+CAAS.US,D,20110622,000000,7.2025,7.5161,7.2025,7.3593,140763,0
+CAAS.US,D,20110623,000000,7.2221,7.4083,7.0751,7.3593,86036,0
+CAAS.US,D,20110624,000000,7.3005,8.6234,7.3005,8.5058,545670,0
+CAAS.US,D,20110627,000000,8.6234,9.378,8.5254,9.0154,598240,0
+CAAS.US,D,20110628,000000,8.986,9.133,8.8096,9.084,286992,0
+CAAS.US,D,20110629,000000,9.946,9.976,7.8689,8.0453,793692,0
+CAAS.US,D,20110630,000000,7.8787,8.5744,7.7317,8.4568,273713,0
+CAAS.US,D,20110701,000000,8.4666,8.8096,8.4666,8.7116,241419,0
+CAAS.US,D,20110705,000000,8.7998,8.7998,8.3588,8.3882,131880,0
+CAAS.US,D,20110706,000000,9.1036,9.1036,8.4862,8.6136,415094,0
+CAAS.US,D,20110707,000000,8.6332,8.6822,8.3588,8.3882,201801,0
+CAAS.US,D,20110708,000000,8.3294,8.3686,7.7905,8.1138,214214,0
+CAAS.US,D,20110711,000000,8.1236,8.1236,7.8101,7.9865,98512,0
+CAAS.US,D,20110712,000000,7.8885,7.9081,7.7219,7.8003,118602,0
+CAAS.US,D,20110713,000000,7.9963,8.0746,7.6729,7.7709,237271,0
+CAAS.US,D,20110714,000000,7.9375,8.2314,7.8395,8.0551,199556,0
+CAAS.US,D,20110715,000000,8.0844,8.3294,7.8297,7.8493,193171,0
+CAAS.US,D,20110718,000000,7.8395,8.2902,7.8297,8.1138,191247,0
+CAAS.US,D,20110719,000000,8.1628,8.3196,7.9865,8.1824,99368,0
+CAAS.US,D,20110720,000000,8.1824,8.1922,7.8787,8.0551,128692,0
+CAAS.US,D,20110721,000000,8.1432,8.1726,7.9865,8.0453,78789,0
+CAAS.US,D,20110722,000000,8.2608,8.692,8.0648,8.1138,450358,0
+CAAS.US,D,20110725,000000,8.104,8.104,7.4867,7.6239,258740,0
+CAAS.US,D,20110726,000000,7.7807,7.8591,7.4965,7.5357,96560,0
+CAAS.US,D,20110727,000000,7.4475,7.4965,7.3103,7.4279,92558,0
+CAAS.US,D,20110728,000000,7.4671,7.4867,6.9673,7.1045,136507,0
+CAAS.US,D,20110729,000000,7.7513,7.7709,7.2613,7.3789,139986,0
+CAAS.US,D,20110801,000000,7.4475,7.6729,7.1535,7.1829,118498,0
+CAAS.US,D,20110802,000000,7.1927,7.2515,6.6145,6.6635,304936,0
+CAAS.US,D,20110803,000000,6.7713,6.9869,6.2128,6.5264,225074,0
+CAAS.US,D,20110804,000000,6.5068,6.5068,5.8992,5.9188,247253,0
+CAAS.US,D,20110805,000000,6.0364,6.1932,5.4288,6.0462,275782,0
+CAAS.US,D,20110808,000000,5.8894,5.8894,5.2426,5.4484,332490,0
+CAAS.US,D,20110809,000000,5.3896,5.3896,5.0075,5.3798,383356,0
+CAAS.US,D,20110810,000000,5.5268,5.5268,4.7625,5.0369,178968,0
+CAAS.US,D,20110811,000000,5.1055,5.321,4.9977,5.1544,131954,0
+CAAS.US,D,20110812,000000,5.2132,5.37,4.9291,5.0663,82473,0
+CAAS.US,D,20110815,000000,4.9879,5.2818,4.9193,5.2034,121547,0
+CAAS.US,D,20110816,000000,5.2426,5.2818,5.1153,5.2132,94948,0
+CAAS.US,D,20110817,000000,5.321,5.321,5.0271,5.1348,53098,0
+CAAS.US,D,20110818,000000,5.0663,5.1936,4.6841,4.7527,104708,0
+CAAS.US,D,20110819,000000,4.6547,4.8899,3.9491,4.6547,332036,0
+CAAS.US,D,20110822,000000,4.7821,4.7821,4.3509,4.4881,129208,0
+CAAS.US,D,20110823,000000,4.4881,4.5371,4.1941,4.3705,115616,0
+CAAS.US,D,20110824,000000,4.2627,4.4587,4.1157,4.3901,161750,0
+CAAS.US,D,20110825,000000,4.4293,4.4881,4.1157,4.2529,72447,0
+CAAS.US,D,20110826,000000,4.2333,4.4097,4.1941,4.2725,67369,0
+CAAS.US,D,20110829,000000,4.3019,4.4195,4.2725,4.3117,112614,0
+CAAS.US,D,20110830,000000,4.2921,5.0761,4.2725,4.7037,256198,0
+CAAS.US,D,20110831,000000,5.0467,5.1153,4.7821,4.9095,167447,0
+CAAS.US,D,20110901,000000,4.9781,4.9781,4.8409,4.9095,105183,0
+CAAS.US,D,20110902,000000,4.8801,4.8801,4.6449,4.6939,77329,0
+CAAS.US,D,20110906,000000,4.5665,4.7037,4.3607,4.6547,103709,0
+CAAS.US,D,20110907,000000,4.6939,4.9193,4.4783,4.7429,170743,0
+CAAS.US,D,20110908,000000,4.6155,4.8703,4.6057,4.7919,97521,0
+CAAS.US,D,20110909,000000,4.8899,5.0369,4.5567,4.6841,243712,0
+CAAS.US,D,20110912,000000,4.6253,5.0467,4.5077,4.8311,312085,0
+CAAS.US,D,20110913,000000,4.8801,5.0369,4.8115,4.8507,124845,0
+CAAS.US,D,20110914,000000,4.8997,5.0173,4.7037,4.8605,149405,0
+CAAS.US,D,20110915,000000,4.8997,5.1936,4.6743,5.0957,118113,0
+CAAS.US,D,20110916,000000,5.1446,5.4778,4.9683,5.0565,219995,0
+CAAS.US,D,20110919,000000,4.9585,5.2916,4.7821,5.2034,163378,0
+CAAS.US,D,20110920,000000,5.4092,5.4386,5.272,5.2818,140716,0
+CAAS.US,D,20110921,000000,5.2524,5.4876,5.0565,5.1642,75698,0
+CAAS.US,D,20110922,000000,5.174,5.174,4.7135,4.9193,119513,0
+CAAS.US,D,20110923,000000,4.9095,5.272,4.7527,5.1055,146054,0
+CAAS.US,D,20110926,000000,5.1055,5.1446,4.8311,5.0467,52718,0
+CAAS.US,D,20110927,000000,5.2328,5.3504,5.0957,5.0957,96266,0
+CAAS.US,D,20110928,000000,5.3504,5.3504,4.8997,4.9487,44011,0
+CAAS.US,D,20110929,000000,5.0957,5.0957,4.5567,4.7625,90279,0
+CAAS.US,D,20110930,000000,4.6449,4.7429,4.5273,4.6253,59806,0
+CAAS.US,D,20111003,000000,4.5567,4.6939,4.4587,4.4587,57760,0
+CAAS.US,D,20111004,000000,4.4097,4.9977,4.3509,4.6841,242286,0
+CAAS.US,D,20111005,000000,4.6645,4.7723,4.5469,4.6645,54428,0
+CAAS.US,D,20111006,000000,4.6449,4.8899,4.6449,4.8899,49100,0
+CAAS.US,D,20111007,000000,4.8703,4.9879,4.7233,4.7429,34414,0
+CAAS.US,D,20111010,000000,4.8115,4.8997,4.7429,4.8017,32029,0
+CAAS.US,D,20111011,000000,4.7233,4.8409,4.6253,4.7429,28588,0
+CAAS.US,D,20111012,000000,4.8605,4.8899,4.6547,4.7625,34540,0
+CAAS.US,D,20111013,000000,4.8017,4.8899,4.7625,4.8213,45777,0
+CAAS.US,D,20111014,000000,4.8899,4.9879,4.8899,4.9389,60397,0
+CAAS.US,D,20111017,000000,4.9291,4.9977,4.7625,4.7723,27779,0
+CAAS.US,D,20111018,000000,4.8311,4.9977,4.7625,4.9879,51310,0
+CAAS.US,D,20111019,000000,4.9879,4.9977,4.8507,4.8801,14842,0
+CAAS.US,D,20111020,000000,4.8899,4.9193,4.8017,4.8409,8961,0
+CAAS.US,D,20111021,000000,4.8899,4.9487,4.8507,4.9291,12510,0
+CAAS.US,D,20111024,000000,5.0173,5.0761,4.9291,5.0467,94470,0
+CAAS.US,D,20111025,000000,4.9585,5.3896,4.9585,5.3308,93566,0
+CAAS.US,D,20111026,000000,5.3896,5.5072,5.174,5.2426,32720,0
+CAAS.US,D,20111027,000000,5.272,5.5366,5.272,5.3994,65521,0
+CAAS.US,D,20111028,000000,5.3014,5.3896,5.1642,5.3014,40109,0
+CAAS.US,D,20111031,000000,5.1055,5.2524,5.0467,5.1446,34508,0
+CAAS.US,D,20111101,000000,4.9095,5.0271,4.8997,4.8997,79414,0
+CAAS.US,D,20111102,000000,4.9585,5.1446,4.9585,5.0369,27163,0
+CAAS.US,D,20111103,000000,5.0761,5.174,5.0369,5.0859,10070,0
+CAAS.US,D,20111104,000000,5.0467,5.2132,5.0173,5.1348,26419,0
+CAAS.US,D,20111107,000000,5.2426,5.3406,5.1446,5.174,59580,0
+CAAS.US,D,20111108,000000,4.7037,4.9781,4.6547,4.8017,239394,0
+CAAS.US,D,20111109,000000,4.6155,4.7821,4.6057,4.7135,84402,0
+CAAS.US,D,20111110,000000,4.6449,4.7821,4.6351,4.7037,30848,0
+CAAS.US,D,20111111,000000,4.7625,4.7625,4.5763,4.6155,50347,0
+CAAS.US,D,20111114,000000,4.5665,4.6351,4.4685,4.5273,47724,0
+CAAS.US,D,20111115,000000,4.4587,4.6743,4.4097,4.4979,45819,0
+CAAS.US,D,20111116,000000,4.4587,4.5665,4.4195,4.5175,25242,0
+CAAS.US,D,20111117,000000,4.5763,4.6743,4.4097,4.4293,67311,0
+CAAS.US,D,20111118,000000,4.4097,4.4293,4.2431,4.2431,62379,0
+CAAS.US,D,20111121,000000,4.1941,4.1941,3.8413,3.9687,70581,0
+CAAS.US,D,20111122,000000,3.9589,3.9589,3.8413,3.9295,28356,0
+CAAS.US,D,20111123,000000,3.9197,3.9197,3.6258,3.7727,66159,0
+CAAS.US,D,20111125,000000,3.8609,3.8707,3.6747,3.7041,24927,0
+CAAS.US,D,20111128,000000,3.7629,3.9491,3.7335,3.8021,20144,0
+CAAS.US,D,20111129,000000,3.7923,3.7923,3.6454,3.6845,31718,0
+CAAS.US,D,20111130,000000,3.7433,3.7727,3.7237,3.7629,25624,0
+CAAS.US,D,20111201,000000,3.6454,3.8413,3.5474,3.8217,23405,0
+CAAS.US,D,20111202,000000,3.8413,3.8511,3.6845,3.8119,64420,0
+CAAS.US,D,20111205,000000,3.8217,3.8413,3.7531,3.8119,31366,0
+CAAS.US,D,20111206,000000,3.7433,3.8413,3.7433,3.8315,44611,0
+CAAS.US,D,20111207,000000,3.8707,4.2333,3.8021,4.1843,238507,0
+CAAS.US,D,20111208,000000,4.1059,4.4979,3.9981,3.9981,126398,0
+CAAS.US,D,20111209,000000,4.0177,4.2137,4.0177,4.1255,48640,0
+CAAS.US,D,20111212,000000,4.1745,4.2039,3.9785,4.0667,30107,0
+CAAS.US,D,20111213,000000,4.1059,4.1451,3.9197,3.9197,26323,0
+CAAS.US,D,20111214,000000,3.9197,3.9491,3.7433,3.7433,59819,0
+CAAS.US,D,20111215,000000,3.7531,3.9001,3.6356,3.7433,29112,0
+CAAS.US,D,20111216,000000,3.6747,3.7237,3.2926,3.4494,78206,0
+CAAS.US,D,20111219,000000,3.469,3.469,3.1946,3.2534,103936,0
+CAAS.US,D,20111220,000000,3.3122,3.371,3.273,3.2828,46073,0
+CAAS.US,D,20111221,000000,3.2828,3.322,3.1652,3.3122,33174,0
+CAAS.US,D,20111222,000000,3.2926,3.5474,3.2926,3.518,57438,0
+CAAS.US,D,20111223,000000,3.4984,3.5572,3.4298,3.5082,36016,0
+CAAS.US,D,20111227,000000,3.4984,3.5278,3.3808,3.3808,70104,0
+CAAS.US,D,20111228,000000,3.371,3.371,3.3122,3.3514,30960,0
+CAAS.US,D,20111229,000000,3.3318,3.3808,3.3122,3.3514,59302,0
+CAAS.US,D,20111230,000000,3.2926,3.3279,3.2142,3.2338,110386,0
+CAAS.US,D,20120103,000000,3.273,3.4788,3.2534,3.4494,41598,0
+CAAS.US,D,20120104,000000,3.4004,3.616,3.4004,3.5866,68931,0
+CAAS.US,D,20120105,000000,3.6943,3.9001,3.5768,3.9001,126473,0
+CAAS.US,D,20120106,000000,3.9001,4.4783,3.8413,4.3901,218389,0
+CAAS.US,D,20120109,000000,4.6547,5.0957,4.4587,4.9879,252106,0
+CAAS.US,D,20120110,000000,5.2132,5.3406,4.8115,4.8899,283322,0
+CAAS.US,D,20120111,000000,4.8017,5.0565,4.8017,5.0075,54722,0
+CAAS.US,D,20120112,000000,4.9879,5.0859,4.9095,5.0467,35119,0
+CAAS.US,D,20120113,000000,5.0761,5.0761,4.8115,4.9193,53107,0
+CAAS.US,D,20120117,000000,4.9291,5.0369,4.8605,4.9193,39789,0
+CAAS.US,D,20120118,000000,4.9683,5.2426,4.9291,5.2426,83427,0
+CAAS.US,D,20120119,000000,5.2524,5.3014,4.9781,4.9977,103306,0
+CAAS.US,D,20120120,000000,5.0467,5.1251,4.8997,5.0859,64886,0
+CAAS.US,D,20120123,000000,5.1936,5.3602,4.8997,5.2622,82376,0
+CAAS.US,D,20120124,000000,5.2622,5.2818,5.0369,5.1446,84869,0
+CAAS.US,D,20120125,000000,5.174,5.2132,5.1348,5.1642,51657,0
+CAAS.US,D,20120126,000000,5.1544,5.1838,5.0467,5.0761,42572,0
+CAAS.US,D,20120127,000000,5.0761,5.0859,4.8997,5.0075,64648,0
+CAAS.US,D,20120130,000000,4.9781,4.9781,4.8997,4.8997,68389,0
+CAAS.US,D,20120131,000000,4.9389,5.0173,4.8703,4.8703,105461,0
+CAAS.US,D,20120201,000000,4.9193,5.0075,4.8801,4.8997,43834,0
+CAAS.US,D,20120202,000000,4.9095,4.9977,4.9095,4.9291,31832,0
+CAAS.US,D,20120203,000000,4.9781,5.1838,4.9389,5.0467,40996,0
+CAAS.US,D,20120206,000000,5.0467,5.0467,4.9487,4.9879,35503,0
+CAAS.US,D,20120207,000000,4.9879,5.1251,4.9781,5.0663,31595,0
+CAAS.US,D,20120208,000000,5.1055,5.2328,5.0663,5.1936,51062,0
+CAAS.US,D,20120209,000000,5.2132,5.2622,5.0075,5.0173,88303,0
+CAAS.US,D,20120210,000000,4.9977,5.1348,4.9781,5.0957,23976,0
+CAAS.US,D,20120213,000000,5.1348,5.1936,4.9977,5.0761,33053,0
+CAAS.US,D,20120214,000000,5.0369,5.0761,4.8213,4.8801,37565,0
+CAAS.US,D,20120215,000000,4.9291,5.0271,4.8213,4.9389,51942,0
+CAAS.US,D,20120216,000000,5.0663,5.0761,4.8997,4.9389,25973,0
+CAAS.US,D,20120217,000000,4.9389,4.9781,4.8997,4.9193,22887,0
+CAAS.US,D,20120221,000000,4.9781,5.0957,4.9095,4.9781,108772,0
+CAAS.US,D,20120222,000000,5.0761,5.1936,4.9683,5.1348,29621,0
+CAAS.US,D,20120223,000000,5.2426,5.272,5.1446,5.1544,37321,0
+CAAS.US,D,20120224,000000,5.174,5.2524,5.1446,5.223,22291,0
+CAAS.US,D,20120227,000000,5.1348,6.3598,5.1153,6.0854,409796,0
+CAAS.US,D,20120228,000000,6.2226,6.5166,6.0952,6.3304,190211,0
+CAAS.US,D,20120229,000000,6.3304,6.4186,6.2324,6.3206,119739,0
+CAAS.US,D,20120301,000000,6.399,6.4088,5.5072,5.909,224671,0
+CAAS.US,D,20120302,000000,6.0266,6.1344,5.8796,5.909,53702,0
+CAAS.US,D,20120305,000000,5.8796,5.8796,5.6346,5.713,79485,0
+CAAS.US,D,20120306,000000,5.7718,5.7718,5.2034,5.4582,125320,0
+CAAS.US,D,20120307,000000,5.4876,5.6346,5.4386,5.6346,70812,0
+CAAS.US,D,20120308,000000,5.7718,6.2618,5.6934,6.1834,229179,0
+CAAS.US,D,20120309,000000,6.105,6.3304,5.9678,6.1834,192549,0
+CAAS.US,D,20120312,000000,6.154,6.2324,6.0952,6.154,69297,0
+CAAS.US,D,20120313,000000,6.1834,6.3696,6.1344,6.3696,82402,0
+CAAS.US,D,20120314,000000,6.35,6.5852,6.3108,6.4872,147850,0
+CAAS.US,D,20120315,000000,6.6145,6.6145,6.1246,6.3108,89729,0
+CAAS.US,D,20120316,000000,6.448,6.448,6.1344,6.3598,41519,0
+CAAS.US,D,20120319,000000,6.4186,6.546,6.3108,6.4382,69874,0
+CAAS.US,D,20120320,000000,6.301,6.4676,6.1638,6.3402,59357,0
+CAAS.US,D,20120321,000000,6.4284,7.0261,6.3794,6.8595,266002,0
+CAAS.US,D,20120322,000000,6.9575,7.4377,6.9085,7.2613,308410,0
+CAAS.US,D,20120323,000000,7.4181,7.4181,6.7517,7.1241,118876,0
+CAAS.US,D,20120326,000000,7.1339,7.4181,6.5558,6.7321,229229,0
+CAAS.US,D,20120327,000000,6.7615,6.8301,6.4284,6.4676,166943,0
+CAAS.US,D,20120328,000000,6.5068,6.5656,6.2422,6.3108,107374,0
+CAAS.US,D,20120329,000000,6.3402,6.6831,6.2324,6.6341,146688,0
+CAAS.US,D,20120330,000000,6.9183,6.9575,6.5558,6.7027,59087,0
+CAAS.US,D,20120402,000000,6.8007,6.8595,6.7125,6.8497,70517,0
+CAAS.US,D,20120403,000000,6.8595,7.1437,6.8399,7.0359,119261,0
+CAAS.US,D,20120404,000000,6.9379,6.9379,6.4578,6.6733,89920,0
+CAAS.US,D,20120405,000000,6.6145,6.8399,6.6047,6.7713,26339,0
+CAAS.US,D,20120409,000000,6.5852,6.6733,6.3892,6.4578,59836,0
+CAAS.US,D,20120410,000000,6.4186,6.448,5.9482,6.0364,94951,0
+CAAS.US,D,20120411,000000,6.0364,6.1932,5.762,5.9188,102529,0
+CAAS.US,D,20120412,000000,5.958,6.4578,5.958,6.4186,94196,0
+CAAS.US,D,20120413,000000,6.4284,6.5558,6.0462,6.1442,37453,0
+CAAS.US,D,20120416,000000,6.1344,6.3402,5.8208,5.8208,48345,0
+CAAS.US,D,20120417,000000,5.8306,6.0854,5.6836,6.0266,34290,0
+CAAS.US,D,20120418,000000,6.0168,6.1736,5.8306,6.0168,83724,0
+CAAS.US,D,20120419,000000,6.0462,6.1344,5.86,5.9776,30011,0
+CAAS.US,D,20120420,000000,6.0952,6.0952,5.8698,5.8894,31680,0
+CAAS.US,D,20120423,000000,5.7816,5.86,5.6836,5.7522,80684,0
+CAAS.US,D,20120424,000000,5.713,5.762,5.3896,5.5464,150873,0
+CAAS.US,D,20120425,000000,5.6738,5.6738,5.37,5.4288,75532,0
+CAAS.US,D,20120426,000000,5.4582,5.615,5.3896,5.5464,74511,0
+CAAS.US,D,20120427,000000,5.5856,5.664,5.5464,5.5954,56702,0
+CAAS.US,D,20120430,000000,5.5366,5.5562,5.174,5.2426,127096,0
+CAAS.US,D,20120501,000000,5.2818,5.3504,4.9487,5.0271,99805,0
+CAAS.US,D,20120502,000000,4.9781,5.272,4.9193,5.0859,49147,0
+CAAS.US,D,20120503,000000,5.1348,5.1348,4.9193,4.9683,55674,0
+CAAS.US,D,20120504,000000,4.9095,5.0369,4.9095,4.9585,39293,0
+CAAS.US,D,20120507,000000,4.8997,5.1055,4.7429,4.8507,74303,0
+CAAS.US,D,20120508,000000,4.8311,5.419,4.8311,5.272,153034,0
+CAAS.US,D,20120509,000000,5.0957,5.0957,4.1941,4.2039,351553,0
+CAAS.US,D,20120510,000000,4.1843,4.3313,4.1549,4.2333,60456,0
+CAAS.US,D,20120511,000000,4.2235,4.3313,4.1451,4.2431,46800,0
+CAAS.US,D,20120514,000000,4.2039,4.2137,3.9491,4.0569,52322,0
+CAAS.US,D,20120515,000000,4.0667,4.3509,4.0667,4.1843,63756,0
+CAAS.US,D,20120516,000000,4.2333,4.2333,3.9393,4.0373,27475,0
+CAAS.US,D,20120517,000000,4.0471,4.0471,3.7531,3.8413,93084,0
+CAAS.US,D,20120518,000000,3.8119,3.8903,3.7237,3.7237,82102,0
+CAAS.US,D,20120521,000000,3.8119,3.9883,3.7237,3.7433,117802,0
+CAAS.US,D,20120522,000000,3.7727,4.0275,3.7433,3.8217,52569,0
+CAAS.US,D,20120523,000000,3.7629,3.8413,3.6356,3.7629,35971,0
+CAAS.US,D,20120524,000000,3.7629,3.8707,3.6747,3.7727,66472,0
+CAAS.US,D,20120525,000000,3.7825,3.8217,3.6845,3.7433,66168,0
+CAAS.US,D,20120529,000000,3.8217,4.2627,3.8119,4.1745,107142,0
+CAAS.US,D,20120530,000000,4.1059,4.1059,3.9197,3.9589,24883,0
+CAAS.US,D,20120531,000000,3.9687,4.0275,3.8707,3.9294,37427,0
+CAAS.US,D,20120601,000000,3.7825,4.0961,3.7825,3.9491,79058,0
+CAAS.US,D,20120604,000000,3.9687,4.1353,3.7629,4.0079,145782,0
+CAAS.US,D,20120605,000000,3.9001,4.0863,3.8413,3.9197,27492,0
+CAAS.US,D,20120606,000000,4.0079,4.0373,3.9099,4.0177,28847,0
+CAAS.US,D,20120607,000000,4.1059,4.1059,3.9589,4.0275,35313,0
+CAAS.US,D,20120608,000000,4.0373,4.0961,3.8217,4.0961,33259,0
+CAAS.US,D,20120611,000000,4.0765,4.2137,4.0667,4.1353,38089,0
+CAAS.US,D,20120612,000000,4.1745,4.2039,4.0765,4.1941,82523,0
+CAAS.US,D,20120613,000000,4.1353,4.1941,4.1157,4.1353,15009,0
+CAAS.US,D,20120614,000000,4.1647,4.1647,4.0177,4.0765,18847,0
+CAAS.US,D,20120615,000000,4.0961,4.1843,4.0667,4.1843,115449,0
+CAAS.US,D,20120618,000000,4.1647,4.1941,4.0961,4.1353,33402,0
+CAAS.US,D,20120619,000000,4.1549,4.2333,4.0863,4.1353,21090,0
+CAAS.US,D,20120620,000000,4.0961,4.1451,3.9687,4.0569,82778,0
+CAAS.US,D,20120621,000000,4.0667,4.1157,3.9981,4.0667,30199,0
+CAAS.US,D,20120622,000000,4.0569,4.0961,3.9981,4.0569,12093,0
+CAAS.US,D,20120625,000000,4.0667,4.0863,3.9981,4.0667,13260,0
+CAAS.US,D,20120626,000000,4.0471,4.0961,3.9491,3.9883,15232,0
+CAAS.US,D,20120627,000000,4.0569,4.0863,3.9981,4.0079,34210,0
+CAAS.US,D,20120628,000000,3.9295,4.0667,3.9295,4.0079,28265,0
+CAAS.US,D,20120629,000000,4.0667,4.0961,3.9491,4.0177,31414,0
+CAAS.US,D,20120702,000000,3.9883,4.0863,3.9785,4.0667,25275,0
+CAAS.US,D,20120703,000000,4.0667,4.1549,3.9687,4.0569,44147,0
+CAAS.US,D,20120705,000000,4.0471,4.1647,4.0177,4.1647,38883,0
+CAAS.US,D,20120706,000000,4.1451,4.1941,4.0471,4.0471,43220,0
+CAAS.US,D,20120709,000000,4.0373,4.1647,4.0275,4.0373,16919,0
+CAAS.US,D,20120710,000000,4.0373,4.1059,4.0177,4.0373,41439,0
+CAAS.US,D,20120711,000000,4.0177,4.0569,3.9295,3.9491,43992,0
+CAAS.US,D,20120712,000000,3.9197,4.0471,3.9197,3.9197,39178,0
+CAAS.US,D,20120713,000000,3.9197,4.0373,3.9197,3.9785,10135,0
+CAAS.US,D,20120716,000000,3.9687,3.9785,3.8217,3.9393,58065,0
+CAAS.US,D,20120717,000000,3.9001,4.0079,3.8217,3.8609,15902,0
+CAAS.US,D,20120718,000000,3.8217,3.8707,3.7335,3.8119,26032,0
+CAAS.US,D,20120719,000000,3.8021,3.9197,3.7237,3.8707,8273,0
+CAAS.US,D,20120720,000000,3.8315,3.9197,3.7237,3.8511,11909,0
+CAAS.US,D,20120723,000000,3.7727,3.9197,3.7727,3.9001,12598,0
+CAAS.US,D,20120724,000000,3.9001,3.9197,3.8021,3.8805,10183,0
+CAAS.US,D,20120725,000000,3.9197,3.9197,3.8021,3.8609,14192,0
+CAAS.US,D,20120726,000000,3.8609,3.9099,3.7433,3.7923,18298,0
+CAAS.US,D,20120727,000000,3.7825,3.8707,3.7237,3.7531,25559,0
+CAAS.US,D,20120730,000000,3.7727,3.9197,3.7237,3.8707,29096,0
+CAAS.US,D,20120731,000000,3.8413,3.8609,3.5278,3.6062,54345,0
+CAAS.US,D,20120801,000000,3.6062,3.9001,3.6062,3.7727,10293,0
+CAAS.US,D,20120802,000000,3.7237,3.8805,3.6258,3.6356,21974,0
+CAAS.US,D,20120803,000000,3.6258,3.7433,3.4592,3.518,45694,0
+CAAS.US,D,20120806,000000,3.4886,3.5866,3.4396,3.5278,28704,0
+CAAS.US,D,20120807,000000,3.4984,3.8609,3.4984,3.5964,53039,0
+CAAS.US,D,20120808,000000,3.5964,3.9099,3.5082,3.8315,98166,0
+CAAS.US,D,20120809,000000,3.9197,4.0177,3.7335,3.9001,65122,0
+CAAS.US,D,20120810,000000,3.8511,3.9197,3.6356,3.8021,28930,0
+CAAS.US,D,20120813,000000,3.8413,3.8413,3.6356,3.7531,14671,0
+CAAS.US,D,20120814,000000,3.7335,3.7433,3.6258,3.6356,21430,0
+CAAS.US,D,20120815,000000,3.6747,3.6747,3.6356,3.6747,8135,0
+CAAS.US,D,20120816,000000,3.6943,3.7394,3.6552,3.6845,17595,0
+CAAS.US,D,20120817,000000,3.6845,3.7629,3.6454,3.7237,13992,0
+CAAS.US,D,20120820,000000,3.6943,3.9001,3.6747,3.7041,24689,0
+CAAS.US,D,20120821,000000,3.7041,3.8805,3.6855,3.8217,22573,0
+CAAS.US,D,20120822,000000,3.8413,3.8413,3.7433,3.8413,6458,0
+CAAS.US,D,20120823,000000,3.7923,3.8212,3.7051,3.7629,5886,0
+CAAS.US,D,20120824,000000,3.7433,3.7433,3.6845,3.7433,6622,0
+CAAS.US,D,20120827,000000,3.7335,3.7629,3.6855,3.7531,10743,0
+CAAS.US,D,20120828,000000,3.7433,3.8021,3.6845,3.7335,16621,0
+CAAS.US,D,20120829,000000,3.7237,3.802,3.6748,3.7629,6358,0
+CAAS.US,D,20120830,000000,3.7433,3.7629,3.6747,3.7531,23246,0
+CAAS.US,D,20120831,000000,3.7531,3.7825,3.6454,3.7237,8179,0
+CAAS.US,D,20120904,000000,3.6747,3.7726,3.6747,3.7335,27522,0
+CAAS.US,D,20120905,000000,3.7629,3.7825,3.6649,3.7237,18561,0
+CAAS.US,D,20120906,000000,3.7335,3.7531,3.6845,3.7335,27151,0
+CAAS.US,D,20120907,000000,3.7727,3.8217,3.7237,3.7335,39952,0
+CAAS.US,D,20120910,000000,3.7629,3.8705,3.6356,3.6747,57987,0
+CAAS.US,D,20120911,000000,3.6747,3.8511,3.6649,3.8021,63623,0
+CAAS.US,D,20120912,000000,3.8022,3.8608,3.8021,3.8315,15851,0
+CAAS.US,D,20120913,000000,3.8217,3.8609,3.7923,3.7923,33154,0
+CAAS.US,D,20120914,000000,3.7825,3.8511,3.6747,3.7041,52463,0
+CAAS.US,D,20120917,000000,3.6747,3.9099,3.6747,3.8707,175930,0
+CAAS.US,D,20120918,000000,3.8805,4.1647,3.8805,4.1539,100064,0
+CAAS.US,D,20120919,000000,4.2235,4.4097,4.1942,4.3117,124813,0
+CAAS.US,D,20120920,000000,4.2137,4.3019,4.039,4.1157,68165,0
+CAAS.US,D,20120921,000000,4.1059,4.3606,3.9687,3.9687,121165,0
+CAAS.US,D,20120924,000000,4.0079,4.0471,3.9687,4.0177,22515,0
+CAAS.US,D,20120925,000000,4.0471,4.0863,3.9785,3.9981,19126,0
+CAAS.US,D,20120926,000000,3.9981,4.0079,3.6845,3.7727,55158,0
+CAAS.US,D,20120927,000000,3.8119,3.8805,3.7335,3.8021,23375,0
+CAAS.US,D,20120928,000000,3.8119,3.8315,3.7531,3.7825,33943,0
+CAAS.US,D,20121001,000000,3.7727,3.9392,3.7727,3.8021,29779,0
+CAAS.US,D,20121002,000000,3.8217,4.0765,3.8217,4.0079,38355,0
+CAAS.US,D,20121003,000000,4.0177,4.1745,3.9589,4.1745,51763,0
+CAAS.US,D,20121004,000000,4.1745,4.3117,4.1549,4.2921,39664,0
+CAAS.US,D,20121005,000000,4.2725,4.3017,4.1353,4.1941,40080,0
+CAAS.US,D,20121008,000000,4.1353,4.2451,4.1353,4.1843,15155,0
+CAAS.US,D,20121009,000000,4.1647,4.2921,4.1059,4.2725,29351,0
+CAAS.US,D,20121010,000000,4.2725,4.3607,4.2529,4.3215,36958,0
+CAAS.US,D,20121011,000000,4.2725,4.3215,4.2725,4.3019,13702,0
+CAAS.US,D,20121012,000000,4.3313,4.3607,4.3019,4.3607,39567,0
+CAAS.US,D,20121015,000000,4.3607,4.4097,4.3412,4.3901,63046,0
+CAAS.US,D,20121016,000000,4.3999,4.9095,4.3998,4.8899,120296,0
+CAAS.US,D,20121017,000000,4.9291,5.1936,4.8899,5.1823,91110,0
+CAAS.US,D,20121018,000000,5.1838,5.2132,4.7429,4.7527,100386,0
+CAAS.US,D,20121019,000000,4.7233,5.1153,4.7233,4.8213,51037,0
+CAAS.US,D,20121022,000000,4.7527,5.1446,4.7527,4.8997,46612,0
+CAAS.US,D,20121023,000000,4.8899,4.9095,4.7135,4.8801,70484,0
+CAAS.US,D,20121024,000000,4.8703,4.9879,4.6547,4.8017,49099,0
+CAAS.US,D,20121025,000000,4.7723,4.9585,4.5567,4.9095,49308,0
+CAAS.US,D,20121026,000000,4.8899,4.8899,4.7233,4.8605,20648,0
+CAAS.US,D,20121031,000000,4.7527,4.8507,4.6547,4.8017,32810,0
+CAAS.US,D,20121101,000000,4.8507,4.9487,4.8229,4.8997,25186,0
+CAAS.US,D,20121102,000000,4.8997,4.8997,4.8017,4.8017,11748,0
+CAAS.US,D,20121105,000000,4.8017,5.0173,4.8017,4.8605,15589,0
+CAAS.US,D,20121106,000000,4.8311,4.8997,4.8017,4.8115,11843,0
+CAAS.US,D,20121107,000000,4.8115,4.8997,4.8017,4.8311,20982,0
+CAAS.US,D,20121108,000000,4.8409,5.0957,4.8409,5.0467,59289,0
+CAAS.US,D,20121109,000000,4.9879,5.0859,4.8997,4.9487,19208,0
+CAAS.US,D,20121112,000000,4.9487,4.9487,4.8017,4.8409,31802,0
+CAAS.US,D,20121113,000000,4.7821,4.8899,4.7821,4.8409,56849,0
+CAAS.US,D,20121114,000000,4.7331,4.8409,4.6547,4.7331,34987,0
+CAAS.US,D,20121115,000000,4.8114,4.8114,4.4097,4.4979,61317,0
+CAAS.US,D,20121116,000000,4.5665,4.7527,4.4489,4.6645,18573,0
+CAAS.US,D,20121119,000000,4.6547,4.8115,4.6547,4.7625,9860,0
+CAAS.US,D,20121120,000000,4.6057,4.8115,4.5567,4.8115,22879,0
+CAAS.US,D,20121121,000000,4.7626,4.8409,4.7626,4.8409,34053,0
+CAAS.US,D,20121123,000000,4.8213,4.8997,4.8017,4.8703,26348,0
+CAAS.US,D,20121126,000000,4.8997,4.8997,4.7821,4.7919,38574,0
+CAAS.US,D,20121127,000000,4.7821,4.8605,4.5567,4.5567,47105,0
+CAAS.US,D,20121128,000000,4.6939,4.8408,4.6842,4.7037,11759,0
+CAAS.US,D,20121129,000000,4.8017,4.8997,4.7997,4.8605,34380,0
+CAAS.US,D,20121130,000000,4.8997,4.9781,4.8311,4.9585,102317,0
+CAAS.US,D,20121203,000000,4.9629,5.0467,4.8683,4.8997,30945,0
+CAAS.US,D,20121204,000000,4.929,4.929,4.6557,4.8409,32496,0
+CAAS.US,D,20121205,000000,4.8115,4.8801,4.7038,4.8703,39450,0
+CAAS.US,D,20121206,000000,4.8213,4.8311,4.7037,4.7331,21266,0
+CAAS.US,D,20121207,000000,4.8409,4.8409,4.4097,4.6155,51793,0
+CAAS.US,D,20121210,000000,4.6253,4.7429,4.6253,4.7331,19365,0
+CAAS.US,D,20121211,000000,4.6841,4.7429,4.6841,4.7331,15907,0
+CAAS.US,D,20121212,000000,4.6841,4.8213,4.6841,4.8213,22546,0
+CAAS.US,D,20121213,000000,4.7723,4.8213,4.6253,4.8017,20282,0
+CAAS.US,D,20121214,000000,4.8017,4.8507,4.7625,4.8017,12768,0
+CAAS.US,D,20121217,000000,4.8507,4.9193,4.8311,4.9095,25155,0
+CAAS.US,D,20121218,000000,4.9389,4.9389,4.7037,4.8311,20734,0
+CAAS.US,D,20121219,000000,4.8311,4.8997,4.8017,4.8311,17030,0
+CAAS.US,D,20121220,000000,4.8115,4.831,4.7135,4.7821,19245,0
+CAAS.US,D,20121221,000000,4.6253,4.9291,4.4783,4.9291,72507,0
+CAAS.US,D,20121224,000000,4.7625,4.8899,4.6743,4.7919,15572,0
+CAAS.US,D,20121226,000000,4.7723,4.9193,4.7331,4.8899,31975,0
+CAAS.US,D,20121227,000000,4.8997,4.8997,4.6645,4.7821,28709,0
+CAAS.US,D,20121228,000000,4.7919,4.7919,4.6646,4.7233,27752,0
+CAAS.US,D,20121231,000000,4.7919,4.8604,4.6743,4.6802,39251,0
+CAAS.US,D,20130102,000000,4.7527,5.1446,4.6645,4.8997,113792,0
+CAAS.US,D,20130103,000000,4.9291,5.1936,4.7625,5.1838,108275,0
+CAAS.US,D,20130104,000000,5.1936,5.5366,5.1838,5.4483,110693,0
+CAAS.US,D,20130107,000000,5.4876,5.6346,5.37,5.6052,68464,0
+CAAS.US,D,20130108,000000,5.5366,5.6052,5.2818,5.3112,55673,0
+CAAS.US,D,20130109,000000,5.2916,5.3798,5.223,5.3014,26493,0
+CAAS.US,D,20130110,000000,5.2916,5.3895,5.223,5.2573,30338,0
+CAAS.US,D,20130111,000000,5.3406,5.4778,5.2426,5.468,38414,0
+CAAS.US,D,20130114,000000,5.5072,5.9678,5.4582,5.8698,139523,0
+CAAS.US,D,20130115,000000,5.9384,5.9776,5.7326,5.8502,67478,0
+CAAS.US,D,20130116,000000,5.9678,5.9776,5.6346,5.7326,48416,0
+CAAS.US,D,20130117,000000,5.8306,5.8894,5.7718,5.8502,29527,0
+CAAS.US,D,20130118,000000,5.9286,5.9766,5.6934,5.7914,34763,0
+CAAS.US,D,20130122,000000,5.8502,5.9776,5.762,5.811,45435,0
+CAAS.US,D,20130123,000000,5.8796,5.9384,5.3406,5.468,106274,0
+CAAS.US,D,20130124,000000,5.566,5.6248,5.1446,5.2818,126729,0
+CAAS.US,D,20130125,000000,5.321,5.3994,5.1251,5.3308,34789,0
+CAAS.US,D,20130128,000000,5.3994,5.762,5.3308,5.5562,77459,0
+CAAS.US,D,20130129,000000,5.4582,5.7129,5.4092,5.468,29914,0
+CAAS.US,D,20130130,000000,5.517,5.517,5.321,5.3308,34106,0
+CAAS.US,D,20130131,000000,5.3798,5.3994,5.2917,5.3994,27710,0
+CAAS.US,D,20130201,000000,5.3798,5.615,5.3308,5.5366,50261,0
+CAAS.US,D,20130204,000000,5.5366,5.6052,5.3406,5.37,39511,0
+CAAS.US,D,20130205,000000,5.3798,5.4778,5.2916,5.3602,24174,0
+CAAS.US,D,20130206,000000,5.3014,5.37,5.2034,5.2034,21745,0
+CAAS.US,D,20130207,000000,5.2132,5.2132,4.9585,5.0369,83889,0
+CAAS.US,D,20130208,000000,4.9977,5.0565,4.9193,4.9487,61926,0
+CAAS.US,D,20130211,000000,5.0075,5.0369,4.8997,5.0075,51048,0
+CAAS.US,D,20130212,000000,5.0271,5.2426,5.0173,5.1348,130243,0
+CAAS.US,D,20130213,000000,5.1642,5.223,5.1055,5.1838,21746,0
+CAAS.US,D,20130214,000000,5.223,5.223,5.0467,5.1251,21230,0
+CAAS.US,D,20130215,000000,5.1251,5.1544,5.0467,5.0761,34025,0
+CAAS.US,D,20130219,000000,5.0957,5.1642,5.0565,5.0957,39302,0
+CAAS.US,D,20130220,000000,5.1153,5.1739,4.8997,4.9193,36213,0
+CAAS.US,D,20130221,000000,4.9291,4.9291,4.6743,4.6939,68159,0
+CAAS.US,D,20130222,000000,4.7037,4.7723,4.2921,4.4097,141678,0
+CAAS.US,D,20130225,000000,4.4979,4.7037,4.3689,4.4685,31756,0
+CAAS.US,D,20130226,000000,4.4783,4.586,4.4391,4.4979,24987,0
+CAAS.US,D,20130227,000000,4.5077,4.7624,4.5077,4.6351,23027,0
+CAAS.US,D,20130228,000000,4.5959,4.7428,4.5469,4.5959,19956,0
+CAAS.US,D,20130301,000000,4.5077,4.6449,4.5077,4.6253,7766,0
+CAAS.US,D,20130304,000000,4.6057,4.6547,4.4656,4.5077,35680,0
+CAAS.US,D,20130305,000000,4.5273,4.5567,4.4881,4.5175,27253,0
+CAAS.US,D,20130306,000000,4.5175,4.6547,4.5077,4.6057,18508,0
+CAAS.US,D,20130307,000000,4.5763,4.6251,4.4391,4.4489,33303,0
+CAAS.US,D,20130308,000000,4.4587,4.7329,4.4587,4.6547,22455,0
+CAAS.US,D,20130311,000000,4.7429,4.7821,4.6057,4.6841,18158,0
+CAAS.US,D,20130312,000000,4.6351,4.7713,4.6057,4.6057,17189,0
+CAAS.US,D,20130313,000000,4.6253,4.7037,4.5567,4.6253,20716,0
+CAAS.US,D,20130314,000000,4.7331,4.9095,4.7037,4.8115,24794,0
+CAAS.US,D,20130315,000000,4.8409,5.4386,4.8017,4.8017,254963,0
+CAAS.US,D,20130318,000000,4.9781,5.0957,4.8017,5.0859,57678,0
+CAAS.US,D,20130319,000000,5.2034,5.37,5.0489,5.0859,38450,0
+CAAS.US,D,20130320,000000,4.9977,5.0976,4.9487,5.0173,31867,0
+CAAS.US,D,20130321,000000,5.0957,5.0957,4.9977,5.0271,9301,0
+CAAS.US,D,20130322,000000,5.0075,5.1927,4.9977,5.0663,21587,0
+CAAS.US,D,20130325,000000,5.0173,5.0467,4.8017,4.9095,48469,0
+CAAS.US,D,20130326,000000,4.8899,5.0467,4.7527,5.0467,45670,0
+CAAS.US,D,20130327,000000,5.0271,5.0467,4.3215,4.6547,189709,0
+CAAS.US,D,20130328,000000,4.6939,4.8105,4.5714,4.7233,29497,0
+CAAS.US,D,20130401,000000,4.6645,4.6743,4.6057,4.6057,15763,0
+CAAS.US,D,20130402,000000,4.5567,4.6302,4.4587,4.5175,60580,0
+CAAS.US,D,20130403,000000,4.5175,4.5273,4.4783,4.4881,35870,0
+CAAS.US,D,20130404,000000,4.5077,4.5077,4.2735,4.3607,67993,0
+CAAS.US,D,20130405,000000,4.2314,4.3607,4.0765,4.2676,131174,0
+CAAS.US,D,20130408,000000,4.3117,4.3117,4.0961,4.2137,23676,0
+CAAS.US,D,20130409,000000,4.2627,4.3019,4.0961,4.1647,21294,0
+CAAS.US,D,20130410,000000,4.1353,4.2332,4.1255,4.1647,35882,0
+CAAS.US,D,20130411,000000,4.1745,4.1843,4.1451,4.1745,26044,0
+CAAS.US,D,20130412,000000,4.1745,4.3705,4.1745,4.3411,27846,0
+CAAS.US,D,20130415,000000,4.2725,4.2822,4.0667,4.0667,60807,0
+CAAS.US,D,20130416,000000,4.0667,4.2235,3.8609,3.9295,88939,0
+CAAS.US,D,20130417,000000,3.9687,4.0079,3.8707,3.9393,29590,0
+CAAS.US,D,20130418,000000,3.9844,4.0079,3.9197,3.9717,21412,0
+CAAS.US,D,20130419,000000,3.9589,4.0569,3.9491,3.9491,16256,0
+CAAS.US,D,20130422,000000,3.9785,4.5175,3.9687,4.2431,111675,0
+CAAS.US,D,20130423,000000,4.1941,4.3999,4.1088,4.1353,62386,0
+CAAS.US,D,20130424,000000,4.1647,4.4097,4.1353,4.3313,43510,0
+CAAS.US,D,20130425,000000,4.3705,4.493,4.2235,4.4293,74436,0
+CAAS.US,D,20130426,000000,4.4293,4.5665,4.3901,4.4489,55284,0
+CAAS.US,D,20130429,000000,4.4979,4.5557,4.3708,4.4783,32886,0
+CAAS.US,D,20130430,000000,4.4489,4.5175,4.3607,4.4489,36449,0
+CAAS.US,D,20130501,000000,4.7821,4.8899,4.5175,4.7331,152925,0
+CAAS.US,D,20130502,000000,5.1642,5.3896,4.4685,5.0369,315534,0
+CAAS.US,D,20130503,000000,5.3896,5.468,4.7527,4.9487,230913,0
+CAAS.US,D,20130506,000000,4.9977,5.0467,4.8239,4.9977,52896,0
+CAAS.US,D,20130507,000000,4.9977,5.1153,4.8595,5.0859,67305,0
+CAAS.US,D,20130508,000000,5.0761,5.2622,5.0761,5.1936,54705,0
+CAAS.US,D,20130509,000000,5.2328,5.3406,5.1446,5.3308,74498,0
+CAAS.US,D,20130510,000000,5.3406,5.3789,5.174,5.2328,79450,0
+CAAS.US,D,20130513,000000,5.2132,5.37,5.1446,5.2818,100692,0
+CAAS.US,D,20130514,000000,5.3896,5.5856,5.2622,5.3014,272639,0
+CAAS.US,D,20130515,000000,5.321,5.4396,4.6547,5.0859,142734,0
+CAAS.US,D,20130516,000000,5.3602,5.4876,5.1251,5.174,118083,0
+CAAS.US,D,20130517,000000,5.2426,5.3896,5.1153,5.321,64868,0
+CAAS.US,D,20130520,000000,5.3798,5.468,5.1055,5.2426,74437,0
+CAAS.US,D,20130521,000000,5.2034,5.5072,5.1936,5.419,83439,0
+CAAS.US,D,20130522,000000,5.419,5.5464,5.2034,5.2818,42331,0
+CAAS.US,D,20130523,000000,5.1446,5.1936,4.8997,5.1251,80475,0
+CAAS.US,D,20130524,000000,5.0859,5.2426,5.0859,5.1055,17440,0
+CAAS.US,D,20130528,000000,5.1348,5.2093,5.0957,5.1544,13946,0
+CAAS.US,D,20130529,000000,5.0859,5.2328,5.0076,5.1055,18049,0
+CAAS.US,D,20130530,000000,5.1936,5.2426,5.1153,5.174,25989,0
+CAAS.US,D,20130531,000000,5.1153,5.2132,5.0761,5.0761,18916,0
+CAAS.US,D,20130603,000000,5.0173,5.2132,4.8016,5.1446,83564,0
+CAAS.US,D,20130604,000000,5.0859,5.2132,4.9291,4.9781,44324,0
+CAAS.US,D,20130605,000000,4.9683,4.9977,4.8801,4.9389,17509,0
+CAAS.US,D,20130606,000000,4.9879,4.9879,4.8997,4.9095,20111,0
+CAAS.US,D,20130607,000000,4.9095,5.0369,4.7625,4.9879,28089,0
+CAAS.US,D,20130610,000000,5.0369,5.1544,4.9977,5.1001,29860,0
+CAAS.US,D,20130611,000000,5.1153,5.1446,5.0565,5.0614,19219,0
+CAAS.US,D,20130612,000000,5.0565,5.0663,4.8017,4.9585,45684,0
+CAAS.US,D,20130613,000000,4.9879,5.0271,4.9487,5.0075,16675,0
+CAAS.US,D,20130614,000000,4.9977,5.0368,4.8703,4.8903,31846,0
+CAAS.US,D,20130617,000000,4.9487,4.9781,4.9095,4.9095,13298,0
+CAAS.US,D,20130618,000000,4.9487,4.9781,4.9095,4.9585,15220,0
+CAAS.US,D,20130619,000000,5.0761,5.1251,5.0074,5.0565,44372,0
+CAAS.US,D,20130620,000000,4.9487,5.0663,4.8997,4.9193,31877,0
+CAAS.US,D,20130621,000000,5.6836,5.6836,5.0468,5.1789,176500,0
+CAAS.US,D,20130624,000000,5.174,5.174,5.0075,5.0369,35976,0
+CAAS.US,D,20130625,000000,5.0663,5.1633,4.9487,4.9585,29021,0
+CAAS.US,D,20130626,000000,5.0173,5.1838,4.9095,5.1446,17031,0
+CAAS.US,D,20130627,000000,5.1446,5.3111,5.0591,5.272,36112,0
+CAAS.US,D,20130628,000000,5.1446,5.272,4.9487,5.0467,89738,0
+CAAS.US,D,20130701,000000,5.1544,5.6836,5.1544,5.4778,159560,0
+CAAS.US,D,20130702,000000,5.5268,5.9286,5.5268,5.7816,132753,0
+CAAS.US,D,20130703,000000,5.7718,5.8011,5.517,5.762,25289,0
+CAAS.US,D,20130705,000000,5.7718,5.8306,5.5758,5.6934,33699,0
+CAAS.US,D,20130708,000000,5.7914,6.2618,5.7326,6.1442,167684,0
+CAAS.US,D,20130709,000000,6.2128,7.0065,6.1638,6.9379,281062,0
+CAAS.US,D,20130710,000000,7.7023,7.9669,7.2515,7.5455,900388,0
+CAAS.US,D,20130711,000000,7.7513,7.8297,7.2809,7.3789,291214,0
+CAAS.US,D,20130712,000000,7.4181,7.4377,6.8791,6.9183,269709,0
+CAAS.US,D,20130715,000000,6.9575,7.2515,6.6243,6.7321,269047,0
+CAAS.US,D,20130716,000000,6.8595,7.3985,6.8595,7.2221,254677,0
+CAAS.US,D,20130717,000000,7.3103,7.5847,7.1045,7.3887,199006,0
+CAAS.US,D,20130718,000000,7.3985,7.8003,7.3691,7.6141,160264,0
+CAAS.US,D,20130719,000000,7.0457,7.5945,6.7223,7.3887,116227,0
+CAAS.US,D,20130722,000000,7.4867,8.3,7.4867,8.2804,322643,0
+CAAS.US,D,20130723,000000,8.3294,8.692,8.2608,8.6136,248947,0
+CAAS.US,D,20130724,000000,8.6528,8.8194,8.401,8.7508,248807,0
+CAAS.US,D,20130725,000000,8.79,8.8194,8.5744,8.7214,97493,0
+CAAS.US,D,20130726,000000,8.7018,8.8194,8.4764,8.5744,83556,0
+CAAS.US,D,20130729,000000,8.5548,8.7214,7.5455,8.0648,307204,0
+CAAS.US,D,20130730,000000,8.1334,8.4372,7.8395,7.8591,142736,0
+CAAS.US,D,20130731,000000,7.8885,7.9669,6.8693,7.3789,166223,0
+CAAS.US,D,20130801,000000,7.3397,7.5945,7.1437,7.4279,50706,0
+CAAS.US,D,20130802,000000,7.4867,7.7699,7.4279,7.6827,71926,0
+CAAS.US,D,20130805,000000,7.8297,8.5254,7.6827,8.447,240790,0
+CAAS.US,D,20130806,000000,8.5254,8.594,8.1138,8.3784,112596,0
+CAAS.US,D,20130807,000000,8.3,8.4274,8.1138,8.3294,60304,0
+CAAS.US,D,20130808,000000,8.3588,8.398,8.1334,8.2314,37761,0
+CAAS.US,D,20130809,000000,8.2706,8.8096,8.2706,8.6724,209019,0
+CAAS.US,D,20130812,000000,8.6724,9.3976,8.5744,9.2212,308855,0
+CAAS.US,D,20130813,000000,9.505,9.848,9.28,9.799,368388,0
+CAAS.US,D,20130814,000000,9.476,9.4956,7.3397,7.7513,641961,0
+CAAS.US,D,20130815,000000,7.4867,7.6435,6.9085,6.9281,373630,0
+CAAS.US,D,20130816,000000,6.9281,7.7219,6.9281,7.1731,227029,0
+CAAS.US,D,20130819,000000,6.9967,7.0555,5.8306,5.9482,843889,0
+CAAS.US,D,20130820,000000,6.0266,6.3696,6.0266,6.2128,225167,0
+CAAS.US,D,20130821,000000,6.2128,6.3696,6.1736,6.3402,139097,0
+CAAS.US,D,20130822,000000,6.4578,7.0555,6.4382,6.6635,191536,0
+CAAS.US,D,20130823,000000,6.8007,6.8595,6.6243,6.6929,114711,0
+CAAS.US,D,20130826,000000,6.7223,6.9575,6.6733,6.7223,146350,0
+CAAS.US,D,20130827,000000,6.5068,6.7615,6.4481,6.5558,135972,0
+CAAS.US,D,20130828,000000,6.6439,6.6929,6.3794,6.399,197098,0
+CAAS.US,D,20130829,000000,6.4382,7.0849,6.1834,6.7517,222866,0
+CAAS.US,D,20130830,000000,6.7419,6.9672,6.4431,6.497,66018,0
+CAAS.US,D,20130903,000000,6.497,6.7027,6.2226,6.3402,165780,0
+CAAS.US,D,20130904,000000,6.3206,6.5754,6.2618,6.5362,62397,0
+CAAS.US,D,20130905,000000,6.546,6.7713,6.546,6.6341,39519,0
+CAAS.US,D,20130906,000000,6.7027,6.7909,6.5656,6.6635,71547,0
+CAAS.US,D,20130909,000000,6.7517,6.9379,6.7125,6.8693,71284,0
+CAAS.US,D,20130910,000000,6.9085,7.8199,6.8889,7.7513,453981,0
+CAAS.US,D,20130911,000000,7.7709,7.8395,7.2417,7.4279,174529,0
+CAAS.US,D,20130912,000000,7.4279,7.4965,7.0953,7.2907,76242,0
+CAAS.US,D,20130913,000000,7.3005,7.6631,7.2025,7.4181,64896,0
+CAAS.US,D,20130916,000000,7.4671,7.6435,7.3495,7.3887,115917,0
+CAAS.US,D,20130917,000000,7.4867,7.6435,7.3691,7.5847,69865,0
+CAAS.US,D,20130918,000000,7.6631,7.7513,7.3789,7.6023,77168,0
+CAAS.US,D,20130919,000000,7.6435,7.7317,7.3103,7.3691,95314,0
+CAAS.US,D,20130920,000000,7.4377,7.7023,7.2809,7.6925,348555,0
+CAAS.US,D,20130923,000000,7.3887,7.6925,7.3495,7.5357,110737,0
+CAAS.US,D,20130924,000000,7.3985,7.9277,7.2515,7.6729,202769,0
+CAAS.US,D,20130925,000000,7.6729,8.0844,7.6435,7.8297,235236,0
+CAAS.US,D,20130926,000000,7.8395,8.0453,7.4475,7.5945,133478,0
+CAAS.US,D,20130927,000000,7.4475,7.6435,7.3495,7.4769,45832,0
+CAAS.US,D,20130930,000000,7.3691,7.4769,7.3005,7.3201,69068,0
+CAAS.US,D,20131001,000000,7.3789,7.7121,7.3789,7.5651,114906,0
+CAAS.US,D,20131002,000000,7.4573,7.7513,7.3789,7.6533,120416,0
+CAAS.US,D,20131003,000000,7.5945,7.7317,7.3985,7.5455,60004,0
+CAAS.US,D,20131004,000000,7.5161,7.6729,7.4965,7.5847,33982,0
+CAAS.US,D,20131007,000000,7.5161,7.5455,7.2515,7.3691,113273,0
+CAAS.US,D,20131008,000000,7.3495,7.5749,6.8791,6.9967,147255,0
+CAAS.US,D,20131009,000000,6.9869,7.0947,6.7811,6.9477,109329,0
+CAAS.US,D,20131010,000000,7.3005,7.3005,7.1339,7.2025,39483,0
+CAAS.US,D,20131011,000000,7.2025,7.4181,6.9967,7.1633,68649,0
+CAAS.US,D,20131014,000000,7.3103,7.4475,7.2123,7.2809,73627,0
+CAAS.US,D,20131015,000000,7.2417,7.3005,7.1143,7.1633,43736,0
+CAAS.US,D,20131016,000000,7.2123,7.3887,7.0065,7.0653,97966,0
+CAAS.US,D,20131017,000000,7.2417,7.3005,7.0065,7.1731,69699,0
+CAAS.US,D,20131018,000000,7.2515,7.3005,7.1633,7.2711,58473,0
+CAAS.US,D,20131021,000000,7.2907,7.5455,7.2613,7.5259,124906,0
+CAAS.US,D,20131022,000000,7.5553,7.6239,7.4475,7.4475,85108,0
+CAAS.US,D,20131023,000000,7.3691,7.3985,7.0555,7.0849,117763,0
+CAAS.US,D,20131024,000000,7.1045,7.2613,7.0555,7.0849,46330,0
+CAAS.US,D,20131025,000000,7.1045,7.2123,7.0359,7.0849,57861,0
+CAAS.US,D,20131028,000000,7.0555,7.1339,6.8693,6.8693,77148,0
+CAAS.US,D,20131029,000000,6.8301,6.9869,6.5754,6.6635,121845,0
+CAAS.US,D,20131030,000000,6.6929,6.8987,6.6929,6.7909,48983,0
+CAAS.US,D,20131031,000000,6.8399,6.8399,6.7125,6.7125,40216,0
+CAAS.US,D,20131101,000000,6.7125,6.8987,6.7125,6.8693,46636,0
+CAAS.US,D,20131104,000000,6.7811,6.8987,6.6635,6.7321,104120,0
+CAAS.US,D,20131105,000000,6.7517,6.7615,6.4578,6.5558,101129,0
+CAAS.US,D,20131106,000000,6.546,6.546,6.3696,6.4382,100925,0
+CAAS.US,D,20131107,000000,6.4382,6.4382,6.1442,6.1932,101129,0
+CAAS.US,D,20131108,000000,6.203,6.4186,6.1932,6.3892,31227,0
+CAAS.US,D,20131111,000000,6.4186,6.6929,6.3206,6.5264,35027,0
+CAAS.US,D,20131112,000000,6.5362,6.7419,6.5166,6.5754,131131,0
+CAAS.US,D,20131113,000000,7.4475,7.9669,7.3495,7.8199,857073,0
+CAAS.US,D,20131114,000000,7.9865,8.4078,7.8395,7.9081,415539,0
+CAAS.US,D,20131115,000000,7.7905,8.0453,7.5945,7.8003,114498,0
+CAAS.US,D,20131118,000000,8.0061,8.5254,7.8983,8.3098,286142,0
+CAAS.US,D,20131119,000000,8.251,8.3187,7.8395,7.9277,115943,0
+CAAS.US,D,20131120,000000,7.9375,7.9865,7.4769,7.5455,127458,0
+CAAS.US,D,20131121,000000,7.6435,7.8297,7.4573,7.7415,72862,0
+CAAS.US,D,20131122,000000,7.7709,7.9963,7.6435,7.9571,76230,0
+CAAS.US,D,20131125,000000,8.0844,8.5548,7.9179,8.4862,259610,0
+CAAS.US,D,20131126,000000,8.4764,8.5646,8.0844,8.2412,128478,0
+CAAS.US,D,20131127,000000,8.2608,8.6136,8.2608,8.6038,221750,0
+CAAS.US,D,20131129,000000,8.4666,8.6725,8.0844,8.447,139937,0
+CAAS.US,D,20131202,000000,8.4666,8.6626,8.0844,8.251,140316,0
+CAAS.US,D,20131203,000000,8.1432,8.4372,7.7415,7.9179,138071,0
+CAAS.US,D,20131204,000000,7.8591,8.1334,7.6925,7.7121,116845,0
+CAAS.US,D,20131205,000000,7.6925,8.0061,7.6925,7.8003,45309,0
+CAAS.US,D,20131206,000000,7.9767,8.0551,7.7807,7.7905,60820,0
+CAAS.US,D,20131209,000000,7.7611,7.8591,7.3005,7.3397,204215,0
+CAAS.US,D,20131210,000000,7.3397,7.7415,7.3103,7.5651,84802,0
+CAAS.US,D,20131211,000000,7.6631,7.6827,7.3397,7.4279,142969,0
+CAAS.US,D,20131212,000000,7.4377,7.5749,7.4279,7.4671,82145,0
+CAAS.US,D,20131213,000000,7.4671,7.6141,7.3887,7.3985,87659,0
+CAAS.US,D,20131216,000000,7.3593,7.5259,7.2319,7.3593,140609,0
+CAAS.US,D,20131217,000000,7.3593,7.6239,7.3495,7.5063,97762,0
+CAAS.US,D,20131218,000000,7.4475,7.5063,7.2221,7.3005,104089,0
+CAAS.US,D,20131219,000000,7.2711,7.4475,7.2319,7.2907,73474,0
+CAAS.US,D,20131220,000000,7.2319,7.3789,7.2025,7.2123,103783,0
+CAAS.US,D,20131223,000000,7.2809,7.5847,7.2515,7.5259,96537,0
+CAAS.US,D,20131224,000000,7.4279,7.7807,7.3995,7.6043,110104,0
+CAAS.US,D,20131226,000000,7.6239,7.8395,7.6239,7.8101,134397,0
+CAAS.US,D,20131227,000000,7.8395,7.9375,7.7317,7.7709,123682,0
+CAAS.US,D,20131230,000000,7.7709,7.8199,7.5455,7.6239,126233,0
+CAAS.US,D,20131231,000000,7.6239,7.9179,7.5455,7.7709,167256,0
+CAAS.US,D,20140102,000000,7.7415,8.2706,7.7415,8.251,195243,0
+CAAS.US,D,20140103,000000,8.3294,8.545,8.18,8.3686,229575,0
+CAAS.US,D,20140106,000000,8.4274,8.4666,7.9473,8.0648,202565,0
+CAAS.US,D,20140107,000000,8.104,8.2314,8.0257,8.1334,111130,0
+CAAS.US,D,20140108,000000,8.153,8.2216,7.9473,8.0648,67352,0
+CAAS.US,D,20140109,000000,8.1138,8.1236,7.8395,7.9473,99395,0
+CAAS.US,D,20140110,000000,7.9669,8.2706,7.7513,8.1334,141234,0
+CAAS.US,D,20140113,000000,8.0746,8.2216,7.8395,7.8493,149398,0
+CAAS.US,D,20140114,000000,7.9473,8.1138,7.7905,8.0355,123172,0
+CAAS.US,D,20140115,000000,8.1138,8.398,7.9375,8.0942,192972,0
+CAAS.US,D,20140116,000000,8.0844,8.4764,7.9014,8.251,112383,0
+CAAS.US,D,20140117,000000,8.2608,8.2608,8.0942,8.0942,61637,0
+CAAS.US,D,20140121,000000,8.251,8.2706,7.9767,8.0551,36125,0
+CAAS.US,D,20140122,000000,8.0551,8.5156,8.0159,8.4078,161746,0
+CAAS.US,D,20140123,000000,8.349,8.349,8.0746,8.0844,154194,0
+CAAS.US,D,20140124,000000,7.9571,7.9865,7.5259,7.5749,189510,0
+CAAS.US,D,20140127,000000,7.5651,7.6631,7.2515,7.2515,130111,0
+CAAS.US,D,20140128,000000,7.2907,7.5846,7.2515,7.4181,46524,0
+CAAS.US,D,20140129,000000,7.3299,7.3593,7.2025,7.3299,31635,0
+CAAS.US,D,20140130,000000,7.3887,7.6141,7.2319,7.4083,70821,0
+CAAS.US,D,20140131,000000,7.2711,7.5455,7.2711,7.5063,63678,0
+CAAS.US,D,20140203,000000,7.3985,7.4867,6.9967,7.0359,153080,0
+CAAS.US,D,20140204,000000,7.1339,7.3984,6.9869,7.0555,57286,0
+CAAS.US,D,20140205,000000,7.124,7.124,6.8987,6.9967,49470,0
+CAAS.US,D,20140206,000000,7.0359,7.2612,6.9575,7.1535,53063,0
+CAAS.US,D,20140207,000000,7.1927,7.4377,7.1927,7.3495,64234,0
+CAAS.US,D,20140210,000000,7.3593,7.5651,7.1829,7.2711,64437,0
+CAAS.US,D,20140211,000000,7.2907,7.4965,7.1143,7.2319,95582,0
+CAAS.US,D,20140212,000000,7.3103,7.589,7.2907,7.3789,83093,0
+CAAS.US,D,20140213,000000,7.3201,7.5455,7.2907,7.4279,62257,0
+CAAS.US,D,20140214,000000,7.4377,7.4569,7.2515,7.3985,21009,0
+CAAS.US,D,20140218,000000,7.2025,7.4671,7.1437,7.2711,78779,0
+CAAS.US,D,20140219,000000,7.2123,7.4083,7.1633,7.2319,37592,0
+CAAS.US,D,20140220,000000,7.3005,7.5063,7.1437,7.4573,70749,0
+CAAS.US,D,20140221,000000,7.4573,7.5749,7.3496,7.4769,48168,0
+CAAS.US,D,20140224,000000,7.5259,7.5259,7.3593,7.3593,36380,0
+CAAS.US,D,20140225,000000,7.3789,7.4083,7.0555,7.1437,84618,0
+CAAS.US,D,20140226,000000,7.2025,7.4181,7.0653,7.1045,92886,0
+CAAS.US,D,20140227,000000,7.1241,7.2515,6.987,7.0408,70996,0
+CAAS.US,D,20140228,000000,6.9869,7.2025,6.9673,7.0653,67493,0
+CAAS.US,D,20140303,000000,6.9085,7.1721,6.8791,7.1241,36769,0
+CAAS.US,D,20140304,000000,7.2025,7.2319,6.9432,7.1437,63083,0
+CAAS.US,D,20140305,000000,7.1535,7.3397,7.1437,7.2319,89513,0
+CAAS.US,D,20140306,000000,7.2711,7.6925,7.2613,7.5357,152274,0
+CAAS.US,D,20140307,000000,7.5357,8.2314,7.3299,8.1824,366679,0
+CAAS.US,D,20140310,000000,8.2902,8.349,7.8689,7.9669,197487,0
+CAAS.US,D,20140311,000000,7.9375,8.0551,7.8493,7.8983,94395,0
+CAAS.US,D,20140312,000000,7.8591,8.0061,7.4084,7.9473,112908,0
+CAAS.US,D,20140313,000000,8.0746,8.1236,7.6435,7.7121,65375,0
+CAAS.US,D,20140314,000000,7.7807,7.8297,7.5945,7.7219,40566,0
+CAAS.US,D,20140317,000000,7.7513,8.0355,7.5749,7.8101,86466,0
+CAAS.US,D,20140318,000000,7.8787,8.8194,7.8787,8.2412,447704,0
+CAAS.US,D,20140319,000000,8.251,8.2804,7.9669,8.0844,148247,0
+CAAS.US,D,20140320,000000,8.0355,8.2314,7.7415,8.0991,166453,0
+CAAS.US,D,20140321,000000,8.1334,8.7214,8.0453,8.7116,345802,0
+CAAS.US,D,20140324,000000,8.7116,8.7116,7.9473,7.9718,199503,0
+CAAS.US,D,20140325,000000,8.0257,8.398,7.9865,8.0551,211399,0
+CAAS.US,D,20140326,000000,8.2608,8.398,7.8983,8.0942,291551,0
+CAAS.US,D,20140327,000000,8.0648,8.2411,7.8395,7.9179,240910,0
+CAAS.US,D,20140328,000000,7.9571,8.0844,7.8689,8.0355,141794,0
+CAAS.US,D,20140331,000000,8.2314,8.5744,7.6827,7.7415,391967,0
+CAAS.US,D,20140401,000000,7.9865,8.1824,7.7415,8.1579,161583,0
+CAAS.US,D,20140402,000000,8.1824,8.3294,7.9963,8.2706,254638,0
+CAAS.US,D,20140403,000000,8.2902,8.7165,8.2118,8.6038,331543,0
+CAAS.US,D,20140404,000000,8.7214,8.9565,8.1824,8.4764,351266,0
+CAAS.US,D,20140407,000000,8.4568,8.594,7.9767,8.0061,221256,0
+CAAS.US,D,20140408,000000,8.0551,8.349,8.0159,8.3196,122866,0
+CAAS.US,D,20140409,000000,8.4078,8.425,8.0844,8.2608,135387,0
+CAAS.US,D,20140410,000000,8.2608,8.5156,8.1824,8.2118,231379,0
+CAAS.US,D,20140411,000000,8.0942,8.4176,7.9865,8.0844,214438,0
+CAAS.US,D,20140414,000000,8.4274,8.4274,7.8787,7.9571,233088,0
+CAAS.US,D,20140415,000000,8.0355,8.1432,7.3691,7.6827,202879,0
+CAAS.US,D,20140416,000000,7.7121,7.8395,7.6533,7.7415,90633,0
+CAAS.US,D,20140417,000000,7.7807,7.7807,7.5357,7.7219,100413,0
+CAAS.US,D,20140421,000000,7.6533,8.0844,7.6435,8.0355,87908,0
+CAAS.US,D,20140422,000000,8.0159,8.251,7.7415,8.0355,92849,0
+CAAS.US,D,20140423,000000,8.0061,8.0942,7.8101,8.0257,58731,0
+CAAS.US,D,20140424,000000,8.1138,8.1824,7.8689,8.0746,46563,0
+CAAS.US,D,20140425,000000,7.9963,8.0355,7.5945,7.7023,122567,0
+CAAS.US,D,20140428,000000,7.7023,7.7709,7.3495,7.5161,90247,0
+CAAS.US,D,20140429,000000,7.5553,7.5749,7.3495,7.4181,56068,0
+CAAS.US,D,20140430,000000,7.3593,7.5455,7.3495,7.3691,90814,0
+CAAS.US,D,20140501,000000,7.3887,7.5749,7.3005,7.5063,112228,0
+CAAS.US,D,20140502,000000,7.6337,7.6827,7.4573,7.6239,63487,0
+CAAS.US,D,20140505,000000,7.6141,7.7317,7.4769,7.6141,81719,0
+CAAS.US,D,20140506,000000,7.6239,7.7317,7.4181,7.5259,73580,0
+CAAS.US,D,20140507,000000,7.5259,7.5259,7.3299,7.4181,51244,0
+CAAS.US,D,20140508,000000,7.3495,7.4377,7.2123,7.2613,57430,0
+CAAS.US,D,20140509,000000,7.2613,7.6092,7.2417,7.3985,61080,0
+CAAS.US,D,20140512,000000,7.3789,7.6925,7.3789,7.6337,83275,0
+CAAS.US,D,20140513,000000,7.6631,7.8003,7.6533,7.7121,135623,0
+CAAS.US,D,20140514,000000,7.7219,7.8787,7.4181,7.5063,112201,0
+CAAS.US,D,20140515,000000,7.5553,7.6141,7.4181,7.5945,30170,0
+CAAS.US,D,20140516,000000,7.6141,7.6435,7.4768,7.5945,28485,0
+CAAS.US,D,20140519,000000,7.5945,7.7415,7.5259,7.6533,59834,0
+CAAS.US,D,20140520,000000,7.6141,7.7513,7.5945,7.6631,58314,0
+CAAS.US,D,20140521,000000,7.7023,7.9179,7.7023,7.8591,46068,0
+CAAS.US,D,20140522,000000,7.9375,8.0257,7.8199,7.9571,60997,0
+CAAS.US,D,20140523,000000,7.9571,8.3098,7.9375,8.1726,160818,0
+CAAS.US,D,20140527,000000,8.3098,9.0448,8.2608,8.7214,184374,0
+CAAS.US,D,20140528,000000,8.7606,9.2604,8.7312,8.9468,222373,0
+CAAS.US,D,20140529,000000,9.3094,9.4368,8.8782,8.9958,325067,0
+CAAS.US,D,20140530,000000,9.0154,9.0644,8.5352,8.6479,126773,0
+CAAS.US,D,20140602,000000,8.7312,8.9076,8.3784,8.4274,147239,0
+CAAS.US,D,20140603,000000,8.3784,8.3882,8.2314,8.2804,77140,0
+CAAS.US,D,20140604,000000,8.251,8.2804,8.1628,8.2118,63045,0
+CAAS.US,D,20140605,000000,8.2412,8.3686,8.1628,8.349,95697,0
+CAAS.US,D,20140606,000000,8.4764,8.5156,8.2706,8.4078,69665,0
+CAAS.US,D,20140609,000000,8.4274,8.643,8.3294,8.5058,98280,0
+CAAS.US,D,20140610,000000,8.5254,8.7606,8.5254,8.7214,102048,0
+CAAS.US,D,20140611,000000,8.6332,8.7998,8.5352,8.594,141205,0
+CAAS.US,D,20140612,000000,8.6234,8.7312,8.4078,8.4666,63116,0
+CAAS.US,D,20140613,000000,8.4666,8.6234,8.3588,8.4666,50951,0
+CAAS.US,D,20140616,000000,8.6038,8.7018,8.3294,8.5156,105500,0
+CAAS.US,D,20140617,000000,8.4862,8.9174,8.4862,8.7508,120101,0
+CAAS.US,D,20140618,000000,8.7998,8.7998,8.5646,8.6822,57877,0
+CAAS.US,D,20140619,000000,8.7312,8.8189,8.4862,8.5842,84857,0
+CAAS.US,D,20140620,000000,8.6038,8.6136,8.496,8.5842,67356,0
+CAAS.US,D,20140623,000000,8.6332,9.0546,8.6332,8.79,130191,0
+CAAS.US,D,20140624,000000,8.85,8.97,8.5,8.67,103264,0
+CAAS.US,D,20140625,000000,8.67,8.81,8.5259,8.77,45478,0
+CAAS.US,D,20140626,000000,8.79,8.85,8.67,8.79,49513,0
+CAAS.US,D,20140627,000000,8.79,8.8865,8.67,8.7,40390,0
+CAAS.US,D,20140630,000000,8.7,8.81,8.5,8.69,75036,0
+CAAS.US,D,20140701,000000,8.71,8.87,8.67,8.73,52807,0
+CAAS.US,D,20140702,000000,8.71,8.94,8.69,8.81,60400,0
+CAAS.US,D,20140703,000000,8.9,8.92,8.83,8.83,47013,0
+CAAS.US,D,20140707,000000,8.89,9.23,8.83,9.09,156219,0
+CAAS.US,D,20140708,000000,9.15,9.23,8.67,8.8,61706,0
+CAAS.US,D,20140709,000000,8.77,9.24,8.77,8.82,38693,0
+CAAS.US,D,20140710,000000,8.71,8.88,8.5501,8.66,49457,0
+CAAS.US,D,20140711,000000,8.63,8.77,8.52,8.52,52424,0
+CAAS.US,D,20140714,000000,8.49,8.755,8.49,8.5,97839,0
+CAAS.US,D,20140715,000000,8.5,8.68,8.47,8.47,57398,0
+CAAS.US,D,20140716,000000,8.57,8.88,8.57,8.73,50314,0
+CAAS.US,D,20140717,000000,8.73,8.82,8.55,8.63,49952,0
+CAAS.US,D,20140718,000000,8.67,8.79,8.61,8.77,37041,0
+CAAS.US,D,20140721,000000,8.8,9.81,8.8,9.39,457280,0
+CAAS.US,D,20140722,000000,9.67,9.87,9.5,9.62,217487,0
+CAAS.US,D,20140723,000000,9.67,9.77,9.15,9.53,104224,0
+CAAS.US,D,20140724,000000,9.5,9.5,9.11,9.15,78031,0
+CAAS.US,D,20140725,000000,9.1,9.62,8.901,9.5,184629,0
+CAAS.US,D,20140728,000000,9.62,9.62,9.1,9.26,95509,0
+CAAS.US,D,20140729,000000,9.25,9.4499,8.96,9.13,100076,0
+CAAS.US,D,20140730,000000,9.13,9.38,9.03,9.09,47234,0
+CAAS.US,D,20140731,000000,9.05,9.12,8.8,8.82,84107,0
+CAAS.US,D,20140801,000000,8.82,8.96,8.504,8.68,99587,0
+CAAS.US,D,20140804,000000,8.65,8.77,8.52,8.57,105758,0
+CAAS.US,D,20140805,000000,8.5,8.88,8.41,8.63,62414,0
+CAAS.US,D,20140806,000000,8.59,8.77,8.52,8.74,26629,0
+CAAS.US,D,20140807,000000,8.74,9.06,8.541,8.63,32672,0
+CAAS.US,D,20140808,000000,8.57,8.6792,8.5,8.61,37581,0
+CAAS.US,D,20140811,000000,8.53,8.66,8.3601,8.56,130490,0
+CAAS.US,D,20140812,000000,8.59,8.83,8.52,8.63,103262,0
+CAAS.US,D,20140813,000000,8.84,8.889,8.26,8.36,139050,0
+CAAS.US,D,20140814,000000,8.35,8.75,8.3233,8.55,86069,0
+CAAS.US,D,20140815,000000,8.58,9.07,8.39,9.03,121030,0
+CAAS.US,D,20140818,000000,9.06,9.4159,9.04,9.15,153777,0
+CAAS.US,D,20140819,000000,9.26,9.477,9.193,9.32,123754,0
+CAAS.US,D,20140820,000000,9.31,9.3299,9.1001,9.18,46042,0
+CAAS.US,D,20140821,000000,9.16,9.26,9.05,9.11,42732,0
+CAAS.US,D,20140822,000000,8.96,9.2,8.93,9.08,71272,0
+CAAS.US,D,20140825,000000,9,9.18,8.97,9.1,97922,0
+CAAS.US,D,20140826,000000,9.08,9.48,8.81,9.03,498942,0
+CAAS.US,D,20140827,000000,9.08,9.235,8.85,9.13,120852,0
+CAAS.US,D,20140828,000000,9.13,9.26,8.9899,9.23,92867,0
+CAAS.US,D,20140829,000000,9.28,9.28,9.0255,9.24,49892,0
+CAAS.US,D,20140902,000000,9.34,9.68,9.3,9.67,416934,0
+CAAS.US,D,20140903,000000,9.7,9.745,9.4,9.54,145401,0
+CAAS.US,D,20140904,000000,9.55,9.85,9.47,9.7,220969,0
+CAAS.US,D,20140905,000000,9.73,10.09,9.67,10.07,246133,0
+CAAS.US,D,20140908,000000,10.16,10.66,10.16,10.47,394378,0
+CAAS.US,D,20140909,000000,10.5,10.6,9.85,9.91,257584,0
+CAAS.US,D,20140910,000000,9.91,10.2,9.8,9.99,82828,0
+CAAS.US,D,20140911,000000,9.95,10.859,9.863,10.51,274119,0
+CAAS.US,D,20140912,000000,10.58,10.66,10.16,10.5,151776,0
+CAAS.US,D,20140915,000000,10.6,10.85,10.378,10.58,186531,0
+CAAS.US,D,20140916,000000,10.58,10.58,10.21,10.31,75353,0
+CAAS.US,D,20140917,000000,10.31,10.6,10.27,10.44,89234,0
+CAAS.US,D,20140918,000000,10.43,10.67,10.37,10.44,78336,0
+CAAS.US,D,20140919,000000,10.45,10.563,9.86,9.99,162855,0
+CAAS.US,D,20140922,000000,9.84,10.265,9.84,10.19,168176,0
+CAAS.US,D,20140923,000000,10.12,10.12,9.5,9.67,167788,0
+CAAS.US,D,20140924,000000,9.58,9.67,9.51,9.6,92577,0
+CAAS.US,D,20140925,000000,9.53,9.759,9.3,9.36,140412,0
+CAAS.US,D,20140926,000000,9.4,9.55,9.39,9.53,62893,0
+CAAS.US,D,20140929,000000,9.32,9.67,9.24,9.46,102533,0
+CAAS.US,D,20140930,000000,9.37,9.46,8.85,9.18,213133,0
+CAAS.US,D,20141001,000000,9.16,9.19,8.9,8.98,70398,0
+CAAS.US,D,20141002,000000,8.98,9.239,8.88,9.21,59989,0
+CAAS.US,D,20141003,000000,9.3,9.43,8.89,8.97,70048,0
+CAAS.US,D,20141006,000000,8.9,9.18,8.65,9.14,182129,0
+CAAS.US,D,20141007,000000,9.11,9.16,8.76,8.79,86528,0
+CAAS.US,D,20141008,000000,8.77,9.04,8.51,9.01,81566,0
+CAAS.US,D,20141009,000000,8.96,9.2,8.7401,9.17,124827,0
+CAAS.US,D,20141010,000000,9.22,9.22,8.78,9.02,114770,0
+CAAS.US,D,20141013,000000,8.95,9.165,8.6,9.15,159497,0
+CAAS.US,D,20141014,000000,9.15,9.45,9.15,9.23,76292,0
+CAAS.US,D,20141015,000000,9.2,9.3775,8.74,9.01,84086,0
+CAAS.US,D,20141016,000000,9.05,9.05,8.63,8.81,96097,0
+CAAS.US,D,20141017,000000,8.88,9.17,8.69,8.81,66842,0
+CAAS.US,D,20141020,000000,8.71,9.05,8.71,8.88,83495,0
+CAAS.US,D,20141021,000000,8.86,9.11,8.83,8.95,56427,0
+CAAS.US,D,20141022,000000,8.97,8.98,8.8108,8.93,25747,0
+CAAS.US,D,20141023,000000,9,9.21,8.95,9.16,75694,0
+CAAS.US,D,20141024,000000,9.25,9.33,9.16,9.27,30391,0
+CAAS.US,D,20141027,000000,9.27,9.27,8.8,8.95,88867,0
+CAAS.US,D,20141028,000000,9,9.19,8.98,9.16,61245,0
+CAAS.US,D,20141029,000000,9.16,9.21,8.86,9.12,41256,0
+CAAS.US,D,20141030,000000,9.12,9.12,8.84,8.89,60884,0
+CAAS.US,D,20141031,000000,8.99,9.19,8.99,9.19,67103,0
+CAAS.US,D,20141103,000000,9.19,9.38,9.13,9.18,112786,0
+CAAS.US,D,20141104,000000,9.18,9.32,9.06,9.07,40431,0
+CAAS.US,D,20141105,000000,9.07,9.14,8.7,8.75,129245,0
+CAAS.US,D,20141106,000000,8.86,9.29,8.78,9.29,95319,0
+CAAS.US,D,20141107,000000,9.29,9.32,9,9.14,74991,0
+CAAS.US,D,20141110,000000,9.24,9.53,9.17,9.45,133053,0
+CAAS.US,D,20141111,000000,9.5,9.66,9.42,9.61,92821,0
+CAAS.US,D,20141112,000000,9.8,9.8,9.111,9.24,172318,0
+CAAS.US,D,20141113,000000,9.25,9.3801,9.15,9.26,60426,0
+CAAS.US,D,20141114,000000,9.3,9.3,8.83,8.93,109983,0
+CAAS.US,D,20141117,000000,8.83,8.95,8.351,8.45,217720,0
+CAAS.US,D,20141118,000000,8.45,8.62,8.27,8.58,142712,0
+CAAS.US,D,20141119,000000,8.5,8.52,7.93,8,149862,0
+CAAS.US,D,20141120,000000,7.9,8.12,7.66,8.11,243377,0
+CAAS.US,D,20141121,000000,8.28,8.34,7.941,8.07,65794,0
+CAAS.US,D,20141124,000000,8,8.1099,7.9,8.04,102424,0
+CAAS.US,D,20141125,000000,7.96,8.12,7.8899,7.98,81809,0
+CAAS.US,D,20141126,000000,8.01,8.01,7.74,7.81,312931,0
+CAAS.US,D,20141128,000000,7.83,7.91,7.71,7.8,25320,0
+CAAS.US,D,20141201,000000,7.8,7.8,7.3401,7.45,161560,0
+CAAS.US,D,20141202,000000,7.51,7.6699,7.4001,7.59,75585,0
+CAAS.US,D,20141203,000000,7.61,7.84,7.59,7.8,67789,0
+CAAS.US,D,20141204,000000,7.85,7.92,7.57,7.6,45168,0
+CAAS.US,D,20141205,000000,7.55,8.08,7.54,7.84,143764,0
+CAAS.US,D,20141208,000000,7.83,7.83,7.25,7.27,135058,0
+CAAS.US,D,20141209,000000,7.22,7.22,6.9001,7.2,181066,0
+CAAS.US,D,20141210,000000,7.17,7.22,7.0204,7.07,60417,0
+CAAS.US,D,20141211,000000,7.25,7.32,7.1336,7.27,74834,0
+CAAS.US,D,20141212,000000,7.24,7.24,7.06,7.09,57689,0
+CAAS.US,D,20141215,000000,7.09,7.19,6.73,6.73,104825,0
+CAAS.US,D,20141216,000000,6.74,7.04,6.7,6.96,47575,0
+CAAS.US,D,20141217,000000,6.97,7.25,6.96,7.15,34105,0
+CAAS.US,D,20141218,000000,7.18,7.28,6.98,6.99,32463,0
+CAAS.US,D,20141219,000000,6.9,7.14,6.82,6.98,58267,0
+CAAS.US,D,20141222,000000,7,7.11,6.91,6.97,48636,0
+CAAS.US,D,20141223,000000,6.96,7.09,6.96,7.01,40065,0
+CAAS.US,D,20141224,000000,6.99,7.19,6.99,7.01,47698,0
+CAAS.US,D,20141226,000000,7.06,7.16,7.06,7.09,24107,0
+CAAS.US,D,20141229,000000,7.02,7.19,7,7.02,52412,0
+CAAS.US,D,20141230,000000,6.97,7.025,6.75,6.99,71643,0
+CAAS.US,D,20141231,000000,6.99,7.21,6.99,7.09,80780,0
+CAAS.US,D,20150102,000000,7.1,7.2287,7,7.04,49581,0
+CAAS.US,D,20150105,000000,7.05,7.05,6.5,6.56,99489,0
+CAAS.US,D,20150106,000000,6.6,6.63,6.29,6.54,69732,0
+CAAS.US,D,20150107,000000,6.51,6.68,6.32,6.68,47769,0
+CAAS.US,D,20150108,000000,6.67,6.73,6.54,6.65,55621,0
+CAAS.US,D,20150109,000000,6.72,6.72,6.5,6.54,41634,0
+CAAS.US,D,20150112,000000,6.57,6.64,6.36,6.63,50247,0
+CAAS.US,D,20150113,000000,6.5,6.64,6.3,6.33,81701,0
+CAAS.US,D,20150114,000000,6.29,6.6,6.21,6.3,36295,0
+CAAS.US,D,20150115,000000,6.3,6.42,6.26,6.315,25079,0
+CAAS.US,D,20150116,000000,6.27,6.3,6.12,6.21,47024,0
+CAAS.US,D,20150120,000000,6.14,6.29,6.06,6.26,30525,0
+CAAS.US,D,20150121,000000,6.23,6.23,6.08,6.09,29679,0
+CAAS.US,D,20150122,000000,6.11,6.1892,6.09,6.15,35402,0
+CAAS.US,D,20150123,000000,6.12,6.24,6.12,6.18,23595,0
+CAAS.US,D,20150126,000000,6.2799,6.2799,6.12,6.24,37484,0
+CAAS.US,D,20150127,000000,6.25,6.25,6.12,6.22,40486,0
+CAAS.US,D,20150128,000000,6.209,6.2999,6.14,6.19,37326,0
+CAAS.US,D,20150129,000000,6.16,6.2999,6.12,6.14,34546,0
+CAAS.US,D,20150130,000000,6.13,6.14,6.04,6.058,36795,0
+CAAS.US,D,20150202,000000,6.05,6.11,6.05,6.09,27168,0
+CAAS.US,D,20150203,000000,6.09,6.39,6.09,6.3,48952,0
+CAAS.US,D,20150204,000000,6.32,6.34,6.2,6.22,41678,0
+CAAS.US,D,20150205,000000,6.22,6.24,6.08,6.12,61110,0
+CAAS.US,D,20150206,000000,6.11,6.27,6.1,6.18,37043,0
+CAAS.US,D,20150209,000000,6.09,6.35,6.09,6.29,29054,0
+CAAS.US,D,20150210,000000,6.39,6.39,6.19,6.25,24467,0
+CAAS.US,D,20150211,000000,6.27,6.3299,6.2,6.29,31174,0
+CAAS.US,D,20150212,000000,6.27,6.33,6.21,6.23,26546,0
+CAAS.US,D,20150213,000000,6.24,6.39,6.23,6.37,44799,0
+CAAS.US,D,20150217,000000,6.4,6.6,6.37,6.59,41116,0
+CAAS.US,D,20150218,000000,6.61,6.65,6.5,6.53,47878,0
+CAAS.US,D,20150219,000000,6.5,6.6006,6.47,6.55,15595,0
+CAAS.US,D,20150220,000000,6.52,6.79,6.52,6.78,50816,0
+CAAS.US,D,20150223,000000,6.89,7.07,6.78,7,54103,0
+CAAS.US,D,20150224,000000,7.05,7.29,7.02,7.25,53630,0
+CAAS.US,D,20150225,000000,7.3,7.43,7.24,7.26,79694,0
+CAAS.US,D,20150226,000000,7.32,7.37,7.23,7.24,33144,0
+CAAS.US,D,20150227,000000,7.16,7.21,6.93,7.04,45119,0
+CAAS.US,D,20150302,000000,7.06,7.1,6.89,6.92,46100,0
+CAAS.US,D,20150303,000000,6.91,7.04,6.83,6.9,27100,0
+CAAS.US,D,20150304,000000,6.89,6.94,6.6,6.72,77100,0
+CAAS.US,D,20150305,000000,6.72,6.72,6.58,6.63,45500,0
+CAAS.US,D,20150306,000000,6.55,6.71,6.55,6.69,24300,0
+CAAS.US,D,20150309,000000,6.63,6.92,6.62,6.92,70300,0
+CAAS.US,D,20150310,000000,6.8,6.84,6.72,6.83,47600,0
+CAAS.US,D,20150311,000000,6.81,6.84,6.67,6.81,58100,0
+CAAS.US,D,20150312,000000,6.82,6.88,6.76,6.85,33000,0
+CAAS.US,D,20150313,000000,6.83,6.88,6.75,6.87,25200,0
+CAAS.US,D,20150316,000000,6.88,6.9,6.66,6.7,27400,0
+CAAS.US,D,20150317,000000,6.62,6.66,6.05,6.09,107700,0
+CAAS.US,D,20150318,000000,6.1,6.4,6.1,6.35,53900,0
+CAAS.US,D,20150319,000000,6.35,6.38,6.25,6.33,18100,0
+CAAS.US,D,20150320,000000,6.38,6.4,6.21,6.22,46100,0
+CAAS.US,D,20150323,000000,6.26,6.45,6.26,6.4,41200,0
+CAAS.US,D,20150324,000000,6.38,6.81,6.28,6.81,51800,0
+CAAS.US,D,20150325,000000,6.76,6.76,6.54,6.72,41200,0
+CAAS.US,D,20150326,000000,6.87,7.15,6.74,7.03,107800,0
+CAAS.US,D,20150327,000000,7.15,7.2,7.05,7.16,82200,0
+CAAS.US,D,20150330,000000,7.04,7.23,7.04,7.18,114200,0
+CAAS.US,D,20150331,000000,7.11,7.34,7.06,7.28,63322,0
+CAAS.US,D,20150401,000000,7.24,7.32,7.19,7.28,45900,0
+CAAS.US,D,20150402,000000,7.28,7.38,7.28,7.28,60500,0
+CAAS.US,D,20150406,000000,7.41,7.55,7.25,7.51,80900,0
+CAAS.US,D,20150407,000000,7.53,7.55,7.31,7.31,72657,0
+CAAS.US,D,20150408,000000,7.36,7.52,7.34,7.36,73700,0
+CAAS.US,D,20150409,000000,7.43,7.43,7.12,7.28,71331,0
+CAAS.US,D,20150410,000000,7.3,7.34,7.05,7.26,58000,0
+CAAS.US,D,20150413,000000,7.47,7.47,7.21,7.33,56500,0
+CAAS.US,D,20150414,000000,7.31,7.36,7.17,7.26,26800,0
+CAAS.US,D,20150415,000000,7.24,7.47,7.24,7.405,57952,0
+CAAS.US,D,20150416,000000,7.41,7.44,7.35,7.37,16001,0
+CAAS.US,D,20150417,000000,7.28,7.39,7.17,7.36,22300,0
+CAAS.US,D,20150420,000000,7.4,7.48,7.2931,7.45,44370,0
+CAAS.US,D,20150421,000000,7.29,7.29,7.11,7.15,46879,0
+CAAS.US,D,20150422,000000,7.09,7.14,7.04,7.13,51483,0
+CAAS.US,D,20150423,000000,7.15,7.24,6.99,7.24,46800,0
+CAAS.US,D,20150424,000000,7.2,7.24,7.11,7.16,25361,0
+CAAS.US,D,20150427,000000,7.08,7.23,7.07,7.09,51100,0
+CAAS.US,D,20150428,000000,7.1,7.48,7.09,7.46,54580,0
+CAAS.US,D,20150429,000000,7.46,7.49,7.35,7.44,39300,0
+CAAS.US,D,20150430,000000,7.35,7.43,7.25,7.35,23300,0
+CAAS.US,D,20150501,000000,7.35,7.35,7.06,7.15,38900,0
+CAAS.US,D,20150504,000000,7.1,7.24,7.05,7.23,29000,0
+CAAS.US,D,20150505,000000,7.14,7.17,6.99,7.17,36500,0
+CAAS.US,D,20150506,000000,7.15,7.22,7.09,7.22,24427,0
+CAAS.US,D,20150507,000000,7.15,7.1501,6.99,6.995,34795,0
+CAAS.US,D,20150508,000000,7.01,7.07,6.89,7.04,41000,0
+CAAS.US,D,20150511,000000,7.01,7.24,7.01,7.21,35100,0
+CAAS.US,D,20150512,000000,7.17,7.3399,7.1,7.13,41898,0
+CAAS.US,D,20150513,000000,7.16,7.3,7.11,7.3,34341,0
+CAAS.US,D,20150514,000000,7.45,7.57,7.35,7.56,87900,0
+CAAS.US,D,20150515,000000,7.6,7.91,7.6,7.8,90730,0
+CAAS.US,D,20150518,000000,7.82,7.85,7.73,7.82,49230,0
+CAAS.US,D,20150519,000000,7.76,7.8163,7.73,7.8,16901,0
+CAAS.US,D,20150520,000000,7.81,7.91,7.74,7.9,42800,0
+CAAS.US,D,20150521,000000,7.9,7.95,7.83,7.84,42400,0
+CAAS.US,D,20150522,000000,7.87,7.87,7.79,7.82,24900,0
+CAAS.US,D,20150526,000000,7.75,7.82,7.6,7.6,59415,0
+CAAS.US,D,20150527,000000,7.63,7.79,7.56,7.74,40900,0
+CAAS.US,D,20150528,000000,7.55,7.71,7.55,7.61,44305,0
+CAAS.US,D,20150529,000000,7.61,7.77,7.6,7.71,21000,0
+CAAS.US,D,20150601,000000,7.78,7.92,7.71,7.81,30354,0
+CAAS.US,D,20150602,000000,7.77,8.05,7.77,7.96,91393,0
+CAAS.US,D,20150603,000000,8.01,8.2,8,8.15,32800,0
+CAAS.US,D,20150604,000000,8.14,8.2,8.07,8.07,21100,0
+CAAS.US,D,20150605,000000,8.05,8.32,7.96,8.24,65800,0
+CAAS.US,D,20150608,000000,8.29,8.35,8.11,8.24,57100,0
+CAAS.US,D,20150609,000000,8.22,8.2799,8.13,8.19,32688,0
+CAAS.US,D,20150610,000000,8.17,8.28,8.15,8.25,21638,0
+CAAS.US,D,20150611,000000,8.25,8.55,8.21,8.46,87951,0
+CAAS.US,D,20150612,000000,8.49,8.8,8.39,8.75,101900,0
+CAAS.US,D,20150615,000000,8.57,8.7,8.57,8.65,73400,0
+CAAS.US,D,20150616,000000,8.67,8.75,8.57,8.67,45200,0
+CAAS.US,D,20150617,000000,8.75,8.75,8.61,8.72,43400,0
+CAAS.US,D,20150618,000000,8.68,8.85,8.58,8.82,67000,0
+CAAS.US,D,20150619,000000,8.7,8.78,8.61,8.65,237400,0
+CAAS.US,D,20150622,000000,8.75,8.9,8.73,8.86,53600,0
+CAAS.US,D,20150623,000000,8.9,8.9,8.776,8.82,36105,0
+CAAS.US,D,20150624,000000,8.75,8.88,8.73,8.85,45300,0
+CAAS.US,D,20150625,000000,8.9,8.97,8.85,8.95,31500,0
+CAAS.US,D,20150626,000000,8.91,8.93,8.7,8.71,37200,0
+CAAS.US,D,20150629,000000,8.63,8.71,8.22,8.29,96800,0
+CAAS.US,D,20150630,000000,8.2,8.49,8.12,8.42,53514,0
+CAAS.US,D,20150701,000000,8.29,8.45,8.17,8.22,34500,0
+CAAS.US,D,20150702,000000,8.28,8.33,8.13,8.21,28000,0
+CAAS.US,D,20150706,000000,8.1,8.1,6.95,7.51,192600,0
+CAAS.US,D,20150707,000000,7.57,7.62,7.16,7.6,109900,0
+CAAS.US,D,20150708,000000,7.35,7.49,6.95,7.12,166100,0
+CAAS.US,D,20150709,000000,7.28,7.46,7.28,7.32,71300,0
+CAAS.US,D,20150710,000000,7.5,7.59,7.35,7.54,34700,0
+CAAS.US,D,20150713,000000,7.73,7.96,7.66,7.88,40000,0
+CAAS.US,D,20150714,000000,7.91,7.92,7.59,7.6,42315,0
+CAAS.US,D,20150715,000000,7.53,7.64,7.45,7.59,25913,0
+CAAS.US,D,20150716,000000,7.62,7.66,7.41,7.41,21400,0
+CAAS.US,D,20150717,000000,7.49,7.53,7.33,7.45,19000,0
+CAAS.US,D,20150720,000000,7.37,7.64,7.34,7.45,116400,0
+CAAS.US,D,20150721,000000,7.49,7.53,7.26,7.36,41700,0
+CAAS.US,D,20150722,000000,7.31,7.45,7.3,7.36,24800,0
+CAAS.US,D,20150723,000000,7.36,7.45,7.31,7.31,18600,0
+CAAS.US,D,20150724,000000,7.31,7.34,7.11,7.15,31000,0
+CAAS.US,D,20150727,000000,7.14,7.14,6.95,7.08,64300,0
+CAAS.US,D,20150728,000000,7.08,7.34,7.08,7.13,38800,0
+CAAS.US,D,20150729,000000,7.06,7.25,7.05,7.25,15700,0
+CAAS.US,D,20150730,000000,7.15,7.21,7.01,7.03,17900,0
+CAAS.US,D,20150731,000000,7,7.08,6.82,6.83,70100,0
+CAAS.US,D,20150803,000000,6.78,6.9,6.62,6.68,35777,0
+CAAS.US,D,20150804,000000,6.69,6.81,6.62,6.76,10200,0
+CAAS.US,D,20150805,000000,6.89,6.95,6.76,6.8,53100,0
+CAAS.US,D,20150806,000000,6.7192,6.95,6.7192,6.95,16411,0
+CAAS.US,D,20150807,000000,6.85,7.28,6.85,7.03,31800,0
+CAAS.US,D,20150810,000000,6.54,7.28,6.54,7.18,68100,0
+CAAS.US,D,20150811,000000,7.11,7.25,7.05,7.1,24806,0
+CAAS.US,D,20150812,000000,6.96,7.26,6.73,7.17,74900,0
+CAAS.US,D,20150813,000000,6.81,7.05,6.55,6.97,90200,0
+CAAS.US,D,20150814,000000,6.9,7,6.72,6.73,40600,0
+CAAS.US,D,20150817,000000,6.73,7.08,6.55,6.93,69800,0
+CAAS.US,D,20150818,000000,6.93,6.96,6.73,6.79,22500,0
+CAAS.US,D,20150819,000000,6.74,6.83,6.59,6.75,44200,0
+CAAS.US,D,20150820,000000,6.72,6.76,6.59,6.65,35400,0
+CAAS.US,D,20150821,000000,6.56,6.59,6.46,6.48,77500,0
+CAAS.US,D,20150824,000000,6.07,6.17,5.78,5.79,80306,0
+CAAS.US,D,20150825,000000,5.51,6,5.51,5.86,57000,0
+CAAS.US,D,20150826,000000,5.92,5.94,5.73,5.87,41500,0
+CAAS.US,D,20150827,000000,6,6.39,5.95,6.37,65500,0
+CAAS.US,D,20150828,000000,6.45,6.56,6.34,6.56,40000,0
+CAAS.US,D,20150831,000000,6.46,6.46,6.17,6.26,33100,0
+CAAS.US,D,20150901,000000,6,6.12,5.98,6.06,22000,0
+CAAS.US,D,20150902,000000,6.2,6.2,6,6.08,21300,0
+CAAS.US,D,20150903,000000,6.03,6.19,6.03,6.05,50400,0
+CAAS.US,D,20150904,000000,6.03,6.08,5.95,6.01,24100,0
+CAAS.US,D,20150908,000000,6.1,6.1,5.9,5.9,28300,0
+CAAS.US,D,20150909,000000,5.98,6.13,5.9,5.92,33900,0
+CAAS.US,D,20150910,000000,5.95,5.95,5.75,5.82,41802,0
+CAAS.US,D,20150911,000000,5.77,5.83,5.71,5.81,15400,0
+CAAS.US,D,20150914,000000,5.78,5.84,5.76,5.8,6000,0
+CAAS.US,D,20150915,000000,5.77,5.78,5.57,5.78,35900,0
+CAAS.US,D,20150916,000000,5.81,5.84,5.66,5.79,28700,0
+CAAS.US,D,20150917,000000,5.78,5.85,5.7,5.78,14587,0
+CAAS.US,D,20150918,000000,5.8,5.83,5.77,5.77,40300,0
+CAAS.US,D,20150921,000000,5.78,5.8,5.68,5.7,22300,0
+CAAS.US,D,20150922,000000,5.65,5.72,5.28,5.38,32400,0
+CAAS.US,D,20150923,000000,5.35,5.35,5.26,5.28,23298,0
+CAAS.US,D,20150924,000000,5.29,5.33,5.2301,5.29,10730,0
+CAAS.US,D,20150925,000000,5.34,5.47,5.2,5.24,16400,0
+CAAS.US,D,20150928,000000,5.16,5.17,4.97,5,43375,0
+CAAS.US,D,20150929,000000,4.97,5.19,4.87,4.92,47600,0
+CAAS.US,D,20150930,000000,4.99,5.35,4.99,5.35,25300,0
+CAAS.US,D,20151001,000000,5.33,5.48,5.33,5.45,19800,0
+CAAS.US,D,20151002,000000,5.44,5.54,5.41,5.51,21300,0
+CAAS.US,D,20151005,000000,5.53,5.84,5.08,5.32,132405,0
+CAAS.US,D,20151006,000000,5.26,5.53,5.16,5.21,46600,0
+CAAS.US,D,20151007,000000,5.27,5.59,5.24,5.56,41902,0
+CAAS.US,D,20151008,000000,5.57,5.78,5.57,5.77,19400,0
+CAAS.US,D,20151009,000000,5.78,5.85,5.74,5.79,14600,0
+CAAS.US,D,20151012,000000,5.83,5.85,5.744,5.8275,46166,0
+CAAS.US,D,20151013,000000,5.81,5.88,5.71,5.81,32800,0
+CAAS.US,D,20151014,000000,5.8,5.83,5.71,5.81,23600,0
+CAAS.US,D,20151015,000000,5.84,5.84,5.68,5.79,20800,0
+CAAS.US,D,20151016,000000,5.73,5.81,5.71,5.75,12700,0
+CAAS.US,D,20151019,000000,5.75,5.9,5.72,5.86,12230,0
+CAAS.US,D,20151020,000000,5.81,6.01,5.81,6,11100,0
+CAAS.US,D,20151021,000000,5.97,6.03,5.9,5.97,13200,0
+CAAS.US,D,20151022,000000,6,6.02,5.94,5.94,9700,0
+CAAS.US,D,20151023,000000,5.96,6.01,5.93,5.93,11900,0
+CAAS.US,D,20151026,000000,5.97,6.05,5.95,5.98,20300,0
+CAAS.US,D,20151027,000000,5.93,5.93,5.84,5.9,7800,0
+CAAS.US,D,20151028,000000,5.96,6,5.85,5.96,29500,0
+CAAS.US,D,20151029,000000,5.96,5.99,5.96,5.97,5300,0
+CAAS.US,D,20151030,000000,5.98,6.04,5.96,6,11000,0
+CAAS.US,D,20151102,000000,6.04,6.07,6.02,6.04,8904,0
+CAAS.US,D,20151103,000000,6.04,6.1,6,6.09,21000,0
+CAAS.US,D,20151104,000000,6.06,6.2,6.05,6.05,11462,0
+CAAS.US,D,20151105,000000,6.06,6.24,6.05,6.17,11500,0
+CAAS.US,D,20151106,000000,6.17,6.3,6.16,6.2,17400,0
+CAAS.US,D,20151109,000000,6.15,6.23,6.11,6.19,17218,0
+CAAS.US,D,20151110,000000,6.13,6.21,6.09,6.21,18500,0
+CAAS.US,D,20151111,000000,6.19,6.31,6.17,6.26,17400,0
+CAAS.US,D,20151112,000000,5.7,6.09,5.7,6.03,113100,0
+CAAS.US,D,20151113,000000,5.86,5.96,5.8,5.92,17000,0
+CAAS.US,D,20151116,000000,5.88,6.18,5.88,6.11,38900,0
+CAAS.US,D,20151117,000000,6.06,6.08,5.95,5.99,9000,0
+CAAS.US,D,20151118,000000,5.97,6.03,5.77,5.97,9800,0
+CAAS.US,D,20151119,000000,5.95,6.01,5.9,5.94,5800,0
+CAAS.US,D,20151120,000000,5.95,6.08,5.92,5.93,20200,0
+CAAS.US,D,20151123,000000,5.95,6,5.93,5.95,17900,0
+CAAS.US,D,20151124,000000,5.95,5.97,5.9,5.97,40500,0
+CAAS.US,D,20151125,000000,5.95,6.03,5.95,5.95,17000,0
+CAAS.US,D,20151127,000000,5.94,6.04,5.9,6.04,12700,0
+CAAS.US,D,20151130,000000,5.98,6.05,5.72,5.92,11000,0
+CAAS.US,D,20151201,000000,5.9,6.15,5.89,6.15,24649,0
+CAAS.US,D,20151202,000000,6.09,6.15,6.03,6.05,11733,0
+CAAS.US,D,20151203,000000,6.02,6.027,5.9001,5.97,17999,0
+CAAS.US,D,20151204,000000,5.96,6.09,5.95,5.97,17200,0
+CAAS.US,D,20151207,000000,5.94,5.98,5.85,5.96,38200,0
+CAAS.US,D,20151208,000000,5.9,5.92,5.66,5.69,54158,0
+CAAS.US,D,20151209,000000,5.67,5.85,5.63,5.83,6800,0
+CAAS.US,D,20151210,000000,5.76,5.76,5.52,5.58,11100,0
+CAAS.US,D,20151211,000000,5.47,5.55,5.41,5.48,26800,0
+CAAS.US,D,20151214,000000,5.55,5.5756,5.21,5.27,27893,0
+CAAS.US,D,20151215,000000,5.25,5.25,4.77,4.87,51400,0
+CAAS.US,D,20151216,000000,4.9,5.05,4.84,4.99,35200,0
+CAAS.US,D,20151217,000000,4.96,5.12,4.96,5,41200,0
+CAAS.US,D,20151218,000000,4.99,4.99,4.87,4.87,71700,0
+CAAS.US,D,20151221,000000,4.87,4.9,4.77,4.77,39400,0
+CAAS.US,D,20151222,000000,4.78,4.85,4.75,4.8,28035,0
+CAAS.US,D,20151223,000000,4.8,4.89,4.8,4.83,28000,0
+CAAS.US,D,20151224,000000,4.81,4.85,4.75,4.83,18600,0
+CAAS.US,D,20151228,000000,4.75,4.79,4.59,4.74,72235,0
+CAAS.US,D,20151229,000000,4.72,4.839,4.68,4.72,57355,0
+CAAS.US,D,20151230,000000,4.66,4.7159,4.6,4.635,57353,0
+CAAS.US,D,20151231,000000,4.62,4.64,4.56,4.58,41457,0
+CAAS.US,D,20160104,000000,4.5,4.57,4.4525,4.5,29854,0
+CAAS.US,D,20160105,000000,4.5,4.56,4.44,4.47,31156,0
+CAAS.US,D,20160106,000000,4.44,4.44,4.27,4.27,33255,0
+CAAS.US,D,20160107,000000,4.2,4.89,4.2,4.74,160990,0
+CAAS.US,D,20160108,000000,4.8,5.31,4.8,5.24,158763,0
+CAAS.US,D,20160111,000000,5.25,5.25,4.97,5.05,76048,0
+CAAS.US,D,20160112,000000,5.02,5.07,4.832,4.87,43903,0
+CAAS.US,D,20160113,000000,4.86,4.94,4.52,4.57,20520,0
+CAAS.US,D,20160114,000000,4.52,4.715,4.41,4.63,30785,0
+CAAS.US,D,20160115,000000,4.49,4.6399,4.36,4.6,17712,0
+CAAS.US,D,20160119,000000,4.67,4.67,4.05,4.17,158400,0
+CAAS.US,D,20160120,000000,3.9,4.14,3.9,3.98,105895,0
+CAAS.US,D,20160121,000000,4.04,4.19,3.934,4.01,63481,0
+CAAS.US,D,20160122,000000,4.07,4.18,3.9675,4.08,62866,0
+CAAS.US,D,20160125,000000,4.04,4.11,3.96,3.97,10239,0
+CAAS.US,D,20160126,000000,4,4,3.91,3.93,21449,0
+CAAS.US,D,20160127,000000,3.99,4,3.93,3.93,7563,0
+CAAS.US,D,20160128,000000,3.91,3.988,3.86,3.87,12695,0
+CAAS.US,D,20160129,000000,3.9,3.98,3.864,3.95,28142,0
+CAAS.US,D,20160201,000000,3.87,3.93,3.87,3.89,12512,0
+CAAS.US,D,20160202,000000,3.84,3.9,3.81,3.9,13392,0
+CAAS.US,D,20160203,000000,3.86,3.925,3.65,3.81,73524,0
+CAAS.US,D,20160204,000000,3.86,3.8799,3.8295,3.84,5918,0
+CAAS.US,D,20160205,000000,3.85,3.89,3.8,3.8,19898,0
+CAAS.US,D,20160208,000000,3.8,3.8,3.501,3.55,38623,0
+CAAS.US,D,20160209,000000,3.73,3.89,3.56,3.62,24021,0
+CAAS.US,D,20160210,000000,3.6,3.69,3.58,3.63,8776,0
+CAAS.US,D,20160211,000000,3.56,3.6199,3.51,3.52,8983,0
+CAAS.US,D,20160212,000000,3.62,3.6621,3.56,3.59,14907,0
+CAAS.US,D,20160216,000000,4.67,5.05,4.3,4.5,240896,0
+CAAS.US,D,20160217,000000,4.41,4.62,4.3,4.33,32583,0
+CAAS.US,D,20160218,000000,4.29,4.33,4.25,4.25,20627,0
+CAAS.US,D,20160219,000000,4.25,4.2989,4.25,4.29,4655,0
+CAAS.US,D,20160222,000000,4.29,4.425,4.29,4.36,16449,0
+CAAS.US,D,20160223,000000,4.35,4.35,4.2955,4.3,3656,0
+CAAS.US,D,20160224,000000,4.28,4.33,4.25,4.26,14850,0
+CAAS.US,D,20160225,000000,4.3,4.3,4.26,4.28,3985,0
+CAAS.US,D,20160226,000000,4.299,4.32,4.27,4.27,14127,0
+CAAS.US,D,20160229,000000,4.27,4.286,4.143,4.21,12482,0
+CAAS.US,D,20160301,000000,4.2,4.28,4.18,4.19,24335,0
+CAAS.US,D,20160302,000000,4.19,4.23,4.12,4.19,51863,0
+CAAS.US,D,20160303,000000,4.2,4.249,4.18,4.2,34622,0
+CAAS.US,D,20160304,000000,4.21,4.21,4.08,4.09,39387,0
+CAAS.US,D,20160307,000000,4.05,4.14,4.01,4.12,20128,0
+CAAS.US,D,20160308,000000,4.12,4.17,4.08,4.11,13226,0
+CAAS.US,D,20160309,000000,4.16,4.18,4.1,4.13,6272,0
+CAAS.US,D,20160310,000000,4.16,4.16,4.1,4.12,4261,0
+CAAS.US,D,20160311,000000,4.12,4.18,4.12,4.15,11220,0
+CAAS.US,D,20160314,000000,4.17,4.2,4.15,4.15,18929,0
+CAAS.US,D,20160315,000000,4.17,4.17,4.1,4.11,9736,0
+CAAS.US,D,20160316,000000,4.1,4.18,4.1,4.15,5831,0
+CAAS.US,D,20160317,000000,4.17,4.21,4.11,4.21,12333,0
+CAAS.US,D,20160318,000000,4.2,4.25,4.14,4.14,29033,0
+CAAS.US,D,20160321,000000,4.14,4.24,4.13,4.13,32870,0
+CAAS.US,D,20160322,000000,4.18,4.25,4.12,4.14,22278,0
+CAAS.US,D,20160323,000000,4.1899,4.1899,4.07,4.1,7472,0
+CAAS.US,D,20160324,000000,4.0701,4.0999,4.05,4.08,12762,0
+CAAS.US,D,20160328,000000,4.11,4.38,4.1,4.3,24231,0
+CAAS.US,D,20160329,000000,4.31,4.4699,4.21,4.44,40951,0
+CAAS.US,D,20160330,000000,4.55,4.75,4.39,4.56,74086,0
+CAAS.US,D,20160331,000000,4.6,4.69,4.42,4.635,47379,0
+CAAS.US,D,20160401,000000,4.66,4.77,4.53,4.6,11212,0
+CAAS.US,D,20160404,000000,4.6,4.6,4.4599,4.47,17232,0
+CAAS.US,D,20160405,000000,4.41,4.41,4.29,4.35,25564,0
+CAAS.US,D,20160406,000000,4.5099,4.5099,4.34,4.37,19337,0
+CAAS.US,D,20160407,000000,4.3926,4.4455,4.2401,4.3,12202,0
+CAAS.US,D,20160408,000000,4.36,4.39,4.28,4.31,12512,0
+CAAS.US,D,20160411,000000,4.29,4.38,4.25,4.34,19178,0
+CAAS.US,D,20160412,000000,4.4299,4.4299,4.3351,4.3899,14026,0
+CAAS.US,D,20160413,000000,4.46,4.66,4.46,4.59,28752,0
+CAAS.US,D,20160414,000000,4.6,4.6,4.53,4.6,3961,0
+CAAS.US,D,20160415,000000,4.56,4.594,4.44,4.59,22886,0
+CAAS.US,D,20160418,000000,4.55,4.6,4.46,4.535,26674,0
+CAAS.US,D,20160419,000000,4.56,4.6,4.41,4.44,16982,0
+CAAS.US,D,20160420,000000,4.5,4.6,4.39,4.54,12900,0
+CAAS.US,D,20160421,000000,4.5,4.54,4.47,4.48,6582,0
+CAAS.US,D,20160422,000000,4.5,4.5,4.3,4.39,28933,0
+CAAS.US,D,20160425,000000,4.33,4.34,4.28,4.32,43039,0
+CAAS.US,D,20160426,000000,4.3,4.39,4.2501,4.36,11663,0
+CAAS.US,D,20160427,000000,4.4,4.55,4.4,4.46,23142,0
+CAAS.US,D,20160428,000000,4.43,4.4524,4.4,4.4,33174,0
+CAAS.US,D,20160429,000000,4.4,4.4999,4.35,4.36,48102,0
+CAAS.US,D,20160502,000000,4.42,4.42,4.35,4.39,10761,0
+CAAS.US,D,20160503,000000,4.35,4.37,4.15,4.2291,32470,0
+CAAS.US,D,20160504,000000,4.1805,4.25,4.15,4.23,39563,0
+CAAS.US,D,20160505,000000,4.27,4.27,4.11,4.14,16485,0
+CAAS.US,D,20160506,000000,4.11,4.14,4.01,4.03,30328,0
+CAAS.US,D,20160509,000000,3.99,4.05,3.94,3.95,14921,0
+CAAS.US,D,20160510,000000,4.16,4.17,3.97,4.0189,16175,0
+CAAS.US,D,20160511,000000,3.97,3.99,3.9,3.9,31785,0
+CAAS.US,D,20160512,000000,3.8112,3.921,3.81,3.89,17425,0
+CAAS.US,D,20160513,000000,3.83,3.9399,3.81,3.86,11547,0
+CAAS.US,D,20160516,000000,3.92,4,3.91,3.99,7758,0
+CAAS.US,D,20160517,000000,3.95,4.15,3.95,4.07,8759,0
+CAAS.US,D,20160518,000000,4.02,4.165,4.02,4.05,13555,0
+CAAS.US,D,20160519,000000,4,4.03,3.92,3.93,8100,0
+CAAS.US,D,20160520,000000,3.95,4.0441,3.92,3.99,17276,0
+CAAS.US,D,20160523,000000,3.9776,3.9776,3.85,3.85,17535,0
+CAAS.US,D,20160524,000000,3.9,4.04,3.65,3.78,55124,0
+CAAS.US,D,20160525,000000,3.81,3.85,3.67,3.78,46461,0
+CAAS.US,D,20160526,000000,3.75,3.9,3.69,3.88,20414,0
+CAAS.US,D,20160527,000000,3.8,4,3.8,3.93,25375,0
+CAAS.US,D,20160531,000000,3.93,4.1,3.93,3.96,20220,0
+CAAS.US,D,20160601,000000,3.98,4.063,3.97,4.063,10085,0
+CAAS.US,D,20160602,000000,4.03,4.24,4.03,4.17,22804,0
+CAAS.US,D,20160603,000000,4.13,4.23,4.0605,4.07,15323,0
+CAAS.US,D,20160606,000000,4.03,4.14,4.03,4.04,18105,0
+CAAS.US,D,20160607,000000,4.1,4.14,4.05,4.05,30945,0
+CAAS.US,D,20160608,000000,4.09,4.17,4.07,4.09,19418,0
+CAAS.US,D,20160609,000000,4.06,4.1399,4.06,4.119,9012,0
+CAAS.US,D,20160610,000000,4.04,4.1,4.02,4.02,8500,0
+CAAS.US,D,20160613,000000,4.02,4.02,3.82,3.82,13991,0
+CAAS.US,D,20160614,000000,3.78,3.78,3.6,3.6999,25567,0
+CAAS.US,D,20160615,000000,3.73,3.73,3.63,3.67,14555,0
+CAAS.US,D,20160616,000000,3.6,3.65,3.5201,3.59,27738,0
+CAAS.US,D,20160617,000000,3.59,3.67,3.57,3.57,26998,0
+CAAS.US,D,20160620,000000,3.658,3.658,3.54,3.56,21808,0
+CAAS.US,D,20160621,000000,3.6,3.6,3.51,3.51,58409,0
+CAAS.US,D,20160622,000000,3.59,3.59,3.42,3.47,13939,0
+CAAS.US,D,20160623,000000,3.52,3.56,3.46,3.48,25808,0
+CAAS.US,D,20160624,000000,3.47,3.5147,3.35,3.35,44012,0
+CAAS.US,D,20160627,000000,3.33,3.33,3.16,3.21,50128,0
+CAAS.US,D,20160628,000000,3.29,3.32,3.1,3.15,124510,0
+CAAS.US,D,20160629,000000,3.22,3.26,3.17,3.23,110913,0
+CAAS.US,D,20160630,000000,3.27,3.27,3.18,3.23,40793,0
+CAAS.US,D,20160701,000000,3.26,3.31,3.19,3.2,94155,0
+CAAS.US,D,20160705,000000,3.17,3.19,3.16,3.18,50091,0
+CAAS.US,D,20160706,000000,3.2,3.359,3.188,3.22,40557,0
+CAAS.US,D,20160707,000000,3.21,3.28,3.21,3.23,36685,0
+CAAS.US,D,20160708,000000,3.3164,3.4,3.3164,3.35,27636,0
+CAAS.US,D,20160711,000000,3.4,3.6405,3.4,3.49,90078,0
+CAAS.US,D,20160712,000000,3.55,3.56,3.45,3.48,65926,0
+CAAS.US,D,20160713,000000,3.45,3.58,3.45,3.57,33629,0
+CAAS.US,D,20160714,000000,3.6,3.74,3.6,3.67,60868,0
+CAAS.US,D,20160715,000000,3.72,3.74,3.55,3.69,46948,0
+CAAS.US,D,20160718,000000,3.7,3.71,3.677,3.7,5565,0
+CAAS.US,D,20160719,000000,3.67,3.69,3.591,3.65,10938,0
+CAAS.US,D,20160720,000000,3.6,3.68,3.6,3.64,18891,0
+CAAS.US,D,20160721,000000,3.67,3.72,3.6599,3.7,17180,0
+CAAS.US,D,20160722,000000,3.69,3.74,3.64,3.68,16000,0
+CAAS.US,D,20160725,000000,3.739,3.739,3.63,3.69,5883,0
+CAAS.US,D,20160726,000000,3.68,3.83,3.65,3.668,103282,0
+CAAS.US,D,20160727,000000,3.67,3.76,3.6401,3.6695,3579,0
+CAAS.US,D,20160728,000000,3.72,3.72,3.51,3.55,18377,0
+CAAS.US,D,20160729,000000,3.57,3.58,3.5,3.51,12612,0
+CAAS.US,D,20160801,000000,3.5,3.58,3.5,3.55,12567,0
+CAAS.US,D,20160802,000000,3.54,3.63,3.49,3.49,27440,0
+CAAS.US,D,20160803,000000,3.53,3.55,3.5,3.52,9817,0
+CAAS.US,D,20160804,000000,3.491,3.52,3.41,3.4692,39760,0
+CAAS.US,D,20160805,000000,3.46,3.59,3.46,3.51,18784,0
+CAAS.US,D,20160808,000000,3.53,3.64,3.53,3.6,5182,0
+CAAS.US,D,20160809,000000,3.63,3.72,3.5833,3.69,20327,0
+CAAS.US,D,20160810,000000,3.72,3.74,3.62,3.73,16922,0
+CAAS.US,D,20160811,000000,3.7,3.7,3.51,3.55,20043,0
+CAAS.US,D,20160812,000000,3.6,3.6299,3.52,3.59,29030,0
+CAAS.US,D,20160815,000000,3.63,3.69,3.6,3.69,34397,0
+CAAS.US,D,20160816,000000,3.68,3.74,3.63,3.71,11694,0
+CAAS.US,D,20160817,000000,3.75,3.85,3.74,3.7732,137318,0
+CAAS.US,D,20160818,000000,3.75,3.97,3.66,3.91,294963,0
+CAAS.US,D,20160819,000000,3.92,4.1699,3.92,4.07,46032,0
+CAAS.US,D,20160822,000000,4.07,4.2899,4.01,4.01,28159,0
+CAAS.US,D,20160823,000000,4.07,4.17,4.06,4.14,13083,0
+CAAS.US,D,20160824,000000,4.1,4.19,4.07,4.1,15999,0
+CAAS.US,D,20160825,000000,4.06,4.13,3.94,3.97,24015,0
+CAAS.US,D,20160826,000000,3.93,4.051,3.9,3.9,18552,0
+CAAS.US,D,20160829,000000,3.89,3.95,3.85,3.8648,32964,0
+CAAS.US,D,20160830,000000,3.83,3.88,3.83,3.86,19890,0
+CAAS.US,D,20160831,000000,3.878,3.93,3.87,3.9,13337,0
+CAAS.US,D,20160901,000000,3.9,3.9,3.87,3.89,2827,0
+CAAS.US,D,20160902,000000,3.9,3.9,3.85,3.879,23746,0
+CAAS.US,D,20160906,000000,3.86,3.885,3.82,3.82,9280,0
+CAAS.US,D,20160907,000000,3.8,3.9,3.8,3.84,6100,0
+CAAS.US,D,20160908,000000,3.87,3.95,3.69,3.89,88803,0
+CAAS.US,D,20160909,000000,3.9,4.09,3.9,3.98,81310,0
+CAAS.US,D,20160912,000000,4,4.05,3.9518,3.98,24254,0
+CAAS.US,D,20160913,000000,3.965,3.98,3.91,3.91,9855,0
+CAAS.US,D,20160914,000000,3.91,3.99,3.9,3.92,14170,0
+CAAS.US,D,20160915,000000,3.95,4.04,3.9,3.93,18892,0
+CAAS.US,D,20160916,000000,3.9496,3.9496,3.86,3.8605,7735,0
+CAAS.US,D,20160919,000000,3.85,3.94,3.85,3.89,23054,0
+CAAS.US,D,20160920,000000,3.93,4.04,3.86,3.98,14477,0
+CAAS.US,D,20160921,000000,4,4.18,4,4.03,25451,0
+CAAS.US,D,20160922,000000,4.03,4.3,4.02,4.26,41001,0
+CAAS.US,D,20160923,000000,4.29,4.34,4.225,4.34,29974,0
+CAAS.US,D,20160926,000000,4.38,4.43,4.17,4.19,46713,0
+CAAS.US,D,20160927,000000,4.2,4.37,4.18,4.19,27728,0
+CAAS.US,D,20160928,000000,4.16,4.21,4.11,4.15,15226,0
+CAAS.US,D,20160929,000000,4.18,4.26,4.15,4.15,11975,0
+CAAS.US,D,20160930,000000,4.17,4.29,4.1,4.15,36907,0
+CAAS.US,D,20161003,000000,4.11,4.3148,4.11,4.13,18954,0
+CAAS.US,D,20161004,000000,4.16,4.31,4.16,4.27,25030,0
+CAAS.US,D,20161005,000000,4.3,4.39,4.26,4.39,40750,0
+CAAS.US,D,20161006,000000,4.35,4.47,4.04,4.15,75581,0
+CAAS.US,D,20161007,000000,4.12,4.23,4.11,4.18,14651,0
+CAAS.US,D,20161010,000000,4.19,4.19,4.14,4.14,8717,0
+CAAS.US,D,20161011,000000,4.14,4.179,3.9801,4.01,23582,0
+CAAS.US,D,20161012,000000,4.03,4.0438,3.97,3.9725,14905,0
+CAAS.US,D,20161013,000000,3.97,3.97,3.861,3.9,36211,0
+CAAS.US,D,20161014,000000,3.92,3.9274,3.86,3.89,3250,0
+CAAS.US,D,20161017,000000,3.89,3.92,3.88,3.92,9614,0
+CAAS.US,D,20161018,000000,3.96,3.96,3.9,3.9,8735,0
+CAAS.US,D,20161019,000000,3.96,4.0236,3.92,4,8499,0
+CAAS.US,D,20161020,000000,4.05,4.1,4.05,4.06,19057,0
+CAAS.US,D,20161021,000000,4.06,4.06,4.01,4.01,8418,0
+CAAS.US,D,20161024,000000,4.05,4.0699,4.01,4.02,10592,0
+CAAS.US,D,20161025,000000,4.0629,4.0629,4.01,4.05,10654,0
+CAAS.US,D,20161026,000000,4.09,4.14,4.06,4.09,37140,0
+CAAS.US,D,20161027,000000,4.12,4.2,3.9,3.9,40253,0
+CAAS.US,D,20161028,000000,3.9,3.95,3.9,3.9,10616,0
+CAAS.US,D,20161031,000000,3.88,3.89,3.8101,3.8158,17159,0
+CAAS.US,D,20161101,000000,3.83,3.88,3.75,3.7636,27753,0
+CAAS.US,D,20161102,000000,3.72,3.82,3.72,3.76,15824,0
+CAAS.US,D,20161103,000000,3.76,3.86,3.76,3.8,14326,0
+CAAS.US,D,20161104,000000,3.79,3.95,3.79,3.8953,10541,0
+CAAS.US,D,20161107,000000,3.95,3.97,3.8814,3.9,18925,0
+CAAS.US,D,20161108,000000,3.861,3.94,3.86,3.94,9767,0
+CAAS.US,D,20161109,000000,3.94,3.94,3.8368,3.86,27344,0
+CAAS.US,D,20161110,000000,3.96,4.2,3.96,3.99,36826,0
+CAAS.US,D,20161111,000000,3.93,4.15,3.88,4.14,17886,0
+CAAS.US,D,20161114,000000,4.17,4.25,4.1051,4.19,29585,0
+CAAS.US,D,20161115,000000,4.16,4.21,4.16,4.21,18940,0
+CAAS.US,D,20161116,000000,4.2,4.29,4.18,4.28,22448,0
+CAAS.US,D,20161117,000000,4.3,4.34,4.28,4.32,35803,0
+CAAS.US,D,20161118,000000,4.37,4.4,4.3,4.3,20246,0
+CAAS.US,D,20161121,000000,4.28,4.3,4.241,4.3,13468,0
+CAAS.US,D,20161122,000000,4.34,4.3999,4.3,4.36,14892,0
+CAAS.US,D,20161123,000000,4.4,4.8499,4.3834,4.83,242803,0
+CAAS.US,D,20161125,000000,4.91,6.13,4.91,6.02,327921,0
+CAAS.US,D,20161128,000000,6.45,7.29,6.26,7.03,690490,0
+CAAS.US,D,20161129,000000,7.05,7.05,6.17,6.38,340625,0
+CAAS.US,D,20161130,000000,6.49,6.94,6.4,6.88,201355,0
+CAAS.US,D,20161201,000000,7,7.05,6.5408,6.75,120489,0
+CAAS.US,D,20161202,000000,6.79,6.95,6.44,6.95,173789,0
+CAAS.US,D,20161205,000000,7.1,7.9,7.05,7.45,333387,0
+CAAS.US,D,20161206,000000,7.5,7.88,7.4275,7.78,176537,0
+CAAS.US,D,20161207,000000,7.8,7.8,6.71,7.31,158439,0
+CAAS.US,D,20161208,000000,7.55,7.96,6.94,7.67,202775,0
+CAAS.US,D,20161209,000000,7.53,7.65,7.1833,7.33,106319,0
+CAAS.US,D,20161212,000000,7.21,7.31,6.83,7.1,153994,0
+CAAS.US,D,20161213,000000,7,7.18,6.83,6.9,248262,0
+CAAS.US,D,20161214,000000,6.9,6.9,6.41,6.51,137076,0
+CAAS.US,D,20161215,000000,6.37,6.38,5.77,6.21,173011,0
+CAAS.US,D,20161216,000000,6.19,6.307,5.72,5.77,199689,0
+CAAS.US,D,20161219,000000,5.64,5.77,5.31,5.57,334999,0
+CAAS.US,D,20161220,000000,5.48,6.13,5.4601,6.06,154907,0
+CAAS.US,D,20161221,000000,6.08,6.0937,5.66,5.8,83344,0
+CAAS.US,D,20161222,000000,5.81,5.95,5.65,5.71,58869,0
+CAAS.US,D,20161223,000000,5.7,5.82,5.65,5.78,31948,0
+CAAS.US,D,20161227,000000,5.68,5.8899,5.6,5.69,102187,0
+CAAS.US,D,20161228,000000,5.7,5.865,5.51,5.52,72904,0
+CAAS.US,D,20161229,000000,5.5,5.66,5.31,5.52,106873,0
+CAAS.US,D,20161230,000000,5.46,5.5335,5.34,5.36,77413,0
+CAAS.US,D,20170103,000000,5.42,5.59,5.32,5.4,63561,0
+CAAS.US,D,20170104,000000,5.45,5.5868,5.37,5.45,82498,0
+CAAS.US,D,20170105,000000,5.43,5.51,5.37,5.45,29593,0
+CAAS.US,D,20170106,000000,5.48,5.52,5.44,5.5,27697,0
+CAAS.US,D,20170109,000000,5.53,5.8593,5.53,5.68,143289,0
+CAAS.US,D,20170110,000000,5.76,6.05,5.76,5.9,136028,0
+CAAS.US,D,20170111,000000,5.99,5.99,5.65,5.67,96940,0
+CAAS.US,D,20170112,000000,5.67,5.75,5.4505,5.5,45812,0
+CAAS.US,D,20170113,000000,5.52,5.56,5.44,5.46,31755,0
+CAAS.US,D,20170117,000000,5.47,5.57,5.45,5.51,47338,0
+CAAS.US,D,20170118,000000,5.51,5.57,5.41,5.43,24785,0
+CAAS.US,D,20170119,000000,5.46,5.54,5.42,5.43,17579,0
+CAAS.US,D,20170120,000000,5.48,5.5447,5.44,5.47,25784,0
+CAAS.US,D,20170123,000000,5.48,5.51,5.1161,5.17,70936,0
+CAAS.US,D,20170124,000000,5.17,5.28,5.16,5.22,28695,0
+CAAS.US,D,20170125,000000,5.2,5.2209,4.99,4.99,93186,0
+CAAS.US,D,20170126,000000,5.02,5.1,5,5.04,44768,0
+CAAS.US,D,20170127,000000,5,5.0216,4.71,4.77,71533,0
+CAAS.US,D,20170130,000000,4.7,4.7,4.36,4.51,107239,0
+CAAS.US,D,20170131,000000,4.47,4.6,4.45,4.47,62472,0
+CAAS.US,D,20170201,000000,4.47,4.5745,4.35,4.38,46218,0
+CAAS.US,D,20170202,000000,4.35,4.4946,4.35,4.43,35898,0
+CAAS.US,D,20170203,000000,4.45,4.56,4.45,4.51,26920,0
+CAAS.US,D,20170206,000000,4.51,4.75,4.51,4.73,76549,0
+CAAS.US,D,20170207,000000,4.77,4.95,4.69,4.7,44441,0
+CAAS.US,D,20170208,000000,4.72,4.8,4.66,4.66,57504,0
+CAAS.US,D,20170209,000000,4.66,4.8,4.66,4.77,27466,0
+CAAS.US,D,20170210,000000,4.76,4.97,4.76,4.92,57828,0
+CAAS.US,D,20170213,000000,4.97,5.24,4.91,4.91,79663,0
+CAAS.US,D,20170214,000000,4.92,4.95,4.88,4.91,43364,0
+CAAS.US,D,20170215,000000,4.9,4.91,4.6501,4.79,99355,0
+CAAS.US,D,20170216,000000,4.75,4.91,4.75,4.84,56218,0
+CAAS.US,D,20170217,000000,4.84,4.88,4.78,4.87,23698,0
+CAAS.US,D,20170221,000000,4.88,4.8822,4.8,4.85,35314,0
+CAAS.US,D,20170222,000000,4.86,4.89,4.82,4.87,9701,0
+CAAS.US,D,20170223,000000,4.86,4.97,4.81,4.91,42581,0
+CAAS.US,D,20170224,000000,4.95,4.95,4.79,4.86,28675,0
+CAAS.US,D,20170227,000000,4.83,4.9331,4.78,4.86,39303,0
+CAAS.US,D,20170228,000000,4.88,4.88,4.75,4.8,21919,0
+CAAS.US,D,20170301,000000,4.85,4.8799,4.79,4.83,21911,0
+CAAS.US,D,20170302,000000,4.82,4.83,4.73,4.73,23426,0
+CAAS.US,D,20170303,000000,4.71,4.79,4.65,4.66,23411,0
+CAAS.US,D,20170306,000000,4.66,4.7,4.56,4.63,18322,0
+CAAS.US,D,20170307,000000,4.61,4.65,4.5601,4.57,19071,0
+CAAS.US,D,20170308,000000,4.57,4.57,4.421,4.53,36577,0
+CAAS.US,D,20170309,000000,4.49,4.56,4.45,4.51,10158,0
+CAAS.US,D,20170310,000000,4.54,4.57,4.51,4.53,8530,0
+CAAS.US,D,20170313,000000,4.65,4.97,4.52,4.97,58288,0
+CAAS.US,D,20170314,000000,4.94,5.1499,4.8063,5.1,71272,0
+CAAS.US,D,20170315,000000,5.19,5.51,4.771,5.31,104662,0
+CAAS.US,D,20170316,000000,5.49,5.55,5.25,5.35,79407,0
+CAAS.US,D,20170317,000000,5.38,5.5,5.275,5.43,93199,0
+CAAS.US,D,20170320,000000,5.45,5.68,5.45,5.48,69584,0
+CAAS.US,D,20170321,000000,5.48,5.64,5.21,5.22,84117,0
+CAAS.US,D,20170322,000000,5.19,5.21,5.05,5.1,56595,0
+CAAS.US,D,20170323,000000,5.2,5.44,5.13,5.2,33529,0
+CAAS.US,D,20170324,000000,5.16,5.19,5.08,5.1,15210,0
+CAAS.US,D,20170327,000000,5.1,5.46,4.97,5.09,78061,0
+CAAS.US,D,20170328,000000,5.2,5.38,5.05,5.29,23482,0
+CAAS.US,D,20170329,000000,5.3,5.54,5.3,5.41,134206,0
+CAAS.US,D,20170330,000000,5.4001,5.4001,5,5.15,90116,0
+CAAS.US,D,20170331,000000,5.15,5.15,4.95,4.99,55810,0
+CAAS.US,D,20170403,000000,5.1,5.2492,4.9501,5.17,48674,0
+CAAS.US,D,20170404,000000,5.13,5.17,4.95,5.12,71578,0
+CAAS.US,D,20170405,000000,5.15,5.19,5,5,39802,0
+CAAS.US,D,20170406,000000,4.978,5,4.77,4.99,35155,0
+CAAS.US,D,20170407,000000,5.01,5.1169,4.91,4.92,23450,0
+CAAS.US,D,20170410,000000,4.9,5.02,4.77,4.88,30603,0
+CAAS.US,D,20170411,000000,4.8394,5.05,4.83,4.93,38624,0
+CAAS.US,D,20170412,000000,4.85,4.94,4.8,4.88,15856,0
+CAAS.US,D,20170413,000000,4.92,4.99,4.851,4.87,48293,0
+CAAS.US,D,20170417,000000,4.85,4.85,4.6,4.74,70829,0
+CAAS.US,D,20170418,000000,4.66,4.75,4.65,4.69,27729,0
+CAAS.US,D,20170419,000000,4.67,4.77,4.64,4.67,29492,0
+CAAS.US,D,20170420,000000,4.71,4.94,4.676,4.93,64876,0
+CAAS.US,D,20170421,000000,4.81,4.94,4.6713,4.74,62112,0
+CAAS.US,D,20170424,000000,4.74,4.8507,4.74,4.83,25260,0
+CAAS.US,D,20170425,000000,4.87,4.89,4.81,4.84,15259,0
+CAAS.US,D,20170426,000000,4.79,4.9,4.79,4.84,13674,0
+CAAS.US,D,20170427,000000,4.81,4.87,4.81,4.86,10196,0
+CAAS.US,D,20170501,000000,4.8,4.88,4.72,4.83,14776,0
+CAAS.US,D,20170502,000000,4.75,4.78,4.69,4.7,23446,0
+CAAS.US,D,20170503,000000,4.65,4.7,4.4,4.5,64212,0
+CAAS.US,D,20170504,000000,4.54,4.639,4.43,4.49,24648,0
+CAAS.US,D,20170505,000000,4.51,4.67,4.5,4.57,3113,0
+CAAS.US,D,20170508,000000,4.62,4.6399,4.54,4.58,8500,0
+CAAS.US,D,20170509,000000,4.62,4.62,4.4,4.46,91663,0
+CAAS.US,D,20170510,000000,4.46,4.589,4.4,4.53,57298,0
+CAAS.US,D,20170511,000000,4.36,4.53,4.35,4.41,54662,0
+CAAS.US,D,20170512,000000,4.36,4.5,4.3,4.45,69009,0
+CAAS.US,D,20170515,000000,4.8,5.14,4.8,5.1,178494,0
+CAAS.US,D,20170516,000000,5.1,5.1,4.93,5.06,40949,0
+CAAS.US,D,20170517,000000,5.04,5.04,4.926,4.97,30332,0
+CAAS.US,D,20170518,000000,4.99,5.03,4.9098,4.95,8040,0
+CAAS.US,D,20170519,000000,4.9846,5.1199,4.9846,5.05,52721,0
+CAAS.US,D,20170522,000000,5.1,5.12,5.0528,5.06,37879,0
+CAAS.US,D,20170523,000000,5.06,5.06,5,5.02,36287,0
+CAAS.US,D,20170524,000000,5.05,5.05,5.01,5.05,21855,0
+CAAS.US,D,20170525,000000,5.04,5.0839,5,5.01,14680,0
+CAAS.US,D,20170526,000000,5.0699,5.1299,5.02,5.07,14846,0
+CAAS.US,D,20170530,000000,5.05,5.2312,5.05,5.1,82557,0
+CAAS.US,D,20170531,000000,5.1,5.15,5.03,5.11,31064,0
+CAAS.US,D,20170601,000000,5.06,5.12,5.06,5.07,9261,0
+CAAS.US,D,20170602,000000,5.01,5.1,5.01,5.07,18182,0
+CAAS.US,D,20170605,000000,5.04,5.0472,5.01,5.02,13382,0
+CAAS.US,D,20170606,000000,5.02,5.0499,4.95,4.99,41145,0
+CAAS.US,D,20170607,000000,4.97,5.0099,4.95,4.96,8973,0
+CAAS.US,D,20170608,000000,4.96,4.98,4.9553,4.98,21739,0
+CAAS.US,D,20170609,000000,4.96,5.049,4.91,4.96,14901,0
+CAAS.US,D,20170612,000000,4.95,4.96,4.82,4.88,46367,0
+CAAS.US,D,20170613,000000,4.88,4.96,4.82,4.82,37501,0
+CAAS.US,D,20170614,000000,4.85,4.949,4.85,4.86,32098,0
+CAAS.US,D,20170615,000000,4.82,4.8386,4.8,4.82,23530,0
+CAAS.US,D,20170616,000000,4.8,4.84,4.71,4.81,114105,0
+CAAS.US,D,20170619,000000,4.81,4.89,4.7183,4.83,47234,0
+CAAS.US,D,20170620,000000,4.81,4.903,4.8,4.82,25535,0
+CAAS.US,D,20170621,000000,4.85,4.85,4.73,4.76,36632,0
+CAAS.US,D,20170622,000000,4.7358,4.83,4.73,4.82,8438,0
+CAAS.US,D,20170623,000000,4.82,4.83,4.79,4.81,12953,0
+CAAS.US,D,20170626,000000,4.8,4.8,4.76,4.78,8132,0
+CAAS.US,D,20170627,000000,4.79,4.88,4.79,4.83,17057,0
+CAAS.US,D,20170628,000000,4.83,4.8501,4.75,4.78,19480,0
+CAAS.US,D,20170629,000000,4.78,4.81,4.75,4.81,33200,0
+CAAS.US,D,20170630,000000,4.81,4.85,4.81,4.84,15625,0
+CAAS.US,D,20170703,000000,4.85,4.85,4.8367,4.85,2134,0
+CAAS.US,D,20170705,000000,4.86,4.89,4.85,4.89,10346,0
+CAAS.US,D,20170706,000000,4.92,4.92,4.7746,4.81,29741,0
+CAAS.US,D,20170707,000000,4.84,4.86,4.77,4.84,8748,0
+CAAS.US,D,20170710,000000,4.845,4.8477,4.81,4.81,6585,0
+CAAS.US,D,20170711,000000,4.8,4.905,4.8,4.83,14370,0
+CAAS.US,D,20170712,000000,4.9399,4.9399,4.8357,4.8357,2786,0
+CAAS.US,D,20170713,000000,4.88,4.92,4.8153,4.865,13642,0
+CAAS.US,D,20170714,000000,4.863,4.8799,4.818,4.8514,13156,0
+CAAS.US,D,20170717,000000,4.87,4.87,4.85,4.868,7301,0
+CAAS.US,D,20170718,000000,4.86,4.87,4.8,4.85,9348,0
+CAAS.US,D,20170719,000000,4.8058,4.9199,4.8058,4.88,10342,0
+CAAS.US,D,20170720,000000,4.894,4.8965,4.82,4.83,4615,0
+CAAS.US,D,20170721,000000,4.83,4.85,4.81,4.83,15914,0
+CAAS.US,D,20170724,000000,4.77,4.87,4.7618,4.81,24669,0
+CAAS.US,D,20170725,000000,4.83,4.88,4.79,4.79,4405,0
+CAAS.US,D,20170726,000000,4.78,4.8332,4.78,4.81,7103,0
+CAAS.US,D,20170727,000000,4.78,4.8,4.75,4.78,13966,0
+CAAS.US,D,20170728,000000,4.8,4.85,4.77,4.85,16459,0
+CAAS.US,D,20170731,000000,4.84,4.84,4.77,4.83,9955,0
+CAAS.US,D,20170801,000000,4.81,4.81,4.77,4.81,8858,0
+CAAS.US,D,20170802,000000,4.77,4.8,4.77,4.79,5968,0
+CAAS.US,D,20170803,000000,4.7748,4.79,4.72,4.77,33422,0
+CAAS.US,D,20170804,000000,4.7599,4.7599,4.7,4.72,13147,0
+CAAS.US,D,20170807,000000,4.77,4.799,4.72,4.7564,18077,0
+CAAS.US,D,20170808,000000,4.72,4.7567,4.7,4.71,9866,0
+CAAS.US,D,20170809,000000,4.7696,4.79,4.64,4.76,34934,0
+CAAS.US,D,20170810,000000,5,5.0367,4.83,4.89,72128,0
+CAAS.US,D,20170811,000000,4.8827,4.89,4.82,4.83,17979,0
+CAAS.US,D,20170814,000000,4.8,5.06,4.8,5,43046,0
+CAAS.US,D,20170815,000000,5.06,5.2193,5.04,5.04,95520,0
+CAAS.US,D,20170816,000000,5.13,5.3,5.11,5.19,87743,0
+CAAS.US,D,20170817,000000,5.25,5.3,5.19,5.19,56629,0
+CAAS.US,D,20170818,000000,5.2,5.35,5.061,5.23,67352,0
+CAAS.US,D,20170821,000000,5.4,5.41,5.18,5.29,94500,0
+CAAS.US,D,20170822,000000,5.2642,5.38,5.2642,5.33,36205,0
+CAAS.US,D,20170823,000000,5.34,5.42,5.2,5.23,76270,0
+CAAS.US,D,20170824,000000,5.23,5.3511,5.07,5.13,65184,0
+CAAS.US,D,20170825,000000,5.23,5.26,5.15,5.25,24054,0
+CAAS.US,D,20170828,000000,5.3,5.45,5.25,5.36,137866,0
+CAAS.US,D,20170829,000000,5.4,5.41,5.33,5.37,17272,0
+CAAS.US,D,20170830,000000,5.39,5.5,5.3889,5.49,44471,0
+CAAS.US,D,20170831,000000,5.48,5.49,5.34,5.39,33740,0
+CAAS.US,D,20170901,000000,5.5,5.5,5.23,5.35,70325,0
+CAAS.US,D,20170905,000000,5.45,5.5,5.3725,5.49,105512,0
+CAAS.US,D,20170906,000000,5.5,5.508,5.45,5.5,46961,0
+CAAS.US,D,20170907,000000,5.5,5.58,5.4793,5.55,71092,0
+CAAS.US,D,20170908,000000,5.58,5.59,5.55,5.58,44697,0
+CAAS.US,D,20170911,000000,5.65,5.88,5.59,5.85,150259,0
+CAAS.US,D,20170912,000000,5.9,5.9,5.64,5.75,97895,0
+CAAS.US,D,20170913,000000,5.72,5.7643,5.5669,5.57,46743,0
+CAAS.US,D,20170914,000000,5.47,5.5494,5.3501,5.48,51277,0
+CAAS.US,D,20170915,000000,5.45,5.4509,5.2,5.24,129423,0
+CAAS.US,D,20170918,000000,5.22,5.3999,5.22,5.29,131517,0
+CAAS.US,D,20170919,000000,5.38,5.5,5.34,5.48,68505,0
+CAAS.US,D,20170920,000000,5.48,5.51,5.29,5.29,36857,0
+CAAS.US,D,20170921,000000,5.3,5.32,5.201,5.27,43227,0
+CAAS.US,D,20170922,000000,5.25,5.304,5.2,5.22,37585,0
+CAAS.US,D,20170925,000000,5.25,5.4,5.22,5.31,42866,0
+CAAS.US,D,20170926,000000,5.35,5.375,5.26,5.27,30847,0
+CAAS.US,D,20170927,000000,5.3,5.36,5.26,5.3,22443,0
+CAAS.US,D,20170928,000000,5.28,5.38,5.2,5.38,26264,0
+CAAS.US,D,20170929,000000,5.29,5.29,5.2,5.2,28102,0
+CAAS.US,D,20171002,000000,5.1,5.26,5.1,5.12,56357,0
+CAAS.US,D,20171003,000000,5.2,5.272,5.2,5.21,31448,0
+CAAS.US,D,20171004,000000,5.24,5.259,5.2,5.2,26880,0
+CAAS.US,D,20171005,000000,5.18,5.365,5.15,5.24,46964,0
+CAAS.US,D,20171006,000000,5.23,5.47,5.23,5.3,123207,0
+CAAS.US,D,20171009,000000,5.3,5.349,5.26,5.27,39678,0
+CAAS.US,D,20171010,000000,5.38,5.38,5.28,5.35,34557,0
+CAAS.US,D,20171011,000000,5.32,5.35,5.28,5.29,32265,0
+CAAS.US,D,20171012,000000,5.25,5.28,5.22,5.23,30371,0
+CAAS.US,D,20171013,000000,5.241,5.379,5.23,5.27,55345,0
+CAAS.US,D,20171016,000000,5.24,5.25,5.17,5.19,52052,0
+CAAS.US,D,20171017,000000,5.17,5.199,5.11,5.13,25162,0
+CAAS.US,D,20171018,000000,5.15,5.1899,5.14,5.16,12203,0
+CAAS.US,D,20171019,000000,5.14,5.14,5.07,5.09,30393,0
+CAAS.US,D,20171020,000000,5.09,5.19,5.09,5.17,18898,0
+CAAS.US,D,20171023,000000,5.16,5.21,5.08,5.09,63908,0
+CAAS.US,D,20171024,000000,5.1274,5.1499,5.0311,5.05,34679,0
+CAAS.US,D,20171025,000000,5.02,5.15,5.01,5.06,17253,0
+CAAS.US,D,20171026,000000,5.08,5.19,5.0611,5.17,16986,0
+CAAS.US,D,20171027,000000,5.15,5.15,5.01,5.06,28797,0
+CAAS.US,D,20171030,000000,5.03,5.07,5.03,5.06,26419,0
+CAAS.US,D,20171031,000000,5.04,5.0663,5.04,5.05,14393,0
+CAAS.US,D,20171101,000000,5.05,5.1,5.05,5.07,22477,0
+CAAS.US,D,20171102,000000,5.09,5.1,5.07,5.1,37211,0
+CAAS.US,D,20171103,000000,5.09,5.1758,5.09,5.15,32262,0
+CAAS.US,D,20171106,000000,5.16,5.2,5.151,5.191,29816,0
+CAAS.US,D,20171107,000000,5.15,5.23,5.15,5.23,22275,0
+CAAS.US,D,20171108,000000,5.25,5.25,5,5.1101,45956,0
+CAAS.US,D,20171109,000000,5.11,5.17,5.08,5.1099,55597,0
+CAAS.US,D,20171110,000000,5.11,5.15,5.0836,5.12,16438,0
+CAAS.US,D,20171113,000000,5.13,5.2,5.0899,5.11,30704,0
+CAAS.US,D,20171114,000000,5.11,5.12,5.09,5.12,18928,0
+CAAS.US,D,20171115,000000,5.05,5.112,5.05,5.1025,15946,0
+CAAS.US,D,20171116,000000,5.1,5.1102,5.08,5.08,28414,0
+CAAS.US,D,20171117,000000,5.1,5.12,5.08,5.09,15805,0
+CAAS.US,D,20171120,000000,5.08,5.1377,5.08,5.12,26610,0
+CAAS.US,D,20171121,000000,5.15,5.15,5.09,5.12,41092,0
+CAAS.US,D,20171122,000000,5.1,5.2064,5.08,5.09,31911,0
+CAAS.US,D,20171124,000000,5.08,5.11,5.06,5.07,19686,0
+CAAS.US,D,20171127,000000,5.05,5.0602,5,5.0048,30401,0
+CAAS.US,D,20171128,000000,5,5.0599,5,5.01,14085,0
+CAAS.US,D,20171129,000000,5,5.035,5,5,18588,0
+CAAS.US,D,20171130,000000,5,5.02,5,5.02,18189,0
+CAAS.US,D,20171201,000000,5.01,5.09,4.95,5.09,47109,0
+CAAS.US,D,20171204,000000,5.09,5.11,4.95,4.98,22090,0
+CAAS.US,D,20171205,000000,5,5.01,4.95,4.95,17409,0
+CAAS.US,D,20171206,000000,4.95,4.97,4.9,4.91,46842,0
+CAAS.US,D,20171207,000000,4.9,4.96,4.9,4.92,49707,0
+CAAS.US,D,20171208,000000,4.92,4.935,4.9,4.92,15475,0
+CAAS.US,D,20171211,000000,4.9,4.98,4.9,4.95,32662,0
+CAAS.US,D,20171212,000000,4.95,4.95,4.92,4.92,45192,0
+CAAS.US,D,20171213,000000,4.94,4.99,4.92,4.96,18981,0
+CAAS.US,D,20171214,000000,4.93,4.96,4.9,4.93,50717,0
+CAAS.US,D,20171215,000000,4.92,5.18,4.8775,4.94,115643,0
+CAAS.US,D,20171218,000000,4.73,5.02,4.73,4.92,25921,0
+CAAS.US,D,20171219,000000,4.89,4.94,4.85,4.86,30033,0
+CAAS.US,D,20171220,000000,4.8609,4.95,4.86,4.87,28988,0
+CAAS.US,D,20171221,000000,4.87,4.941,4.85,4.89,21272,0
+CAAS.US,D,20171222,000000,4.92,4.92,4.89,4.89,6300,0
+CAAS.US,D,20171226,000000,4.88,4.88,4.85,4.86,21137,0
+CAAS.US,D,20171227,000000,4.85,4.86,4.81,4.84,31961,0
+CAAS.US,D,20171228,000000,4.82,4.85,4.7291,4.76,65628,0
+CAAS.US,D,20171229,000000,4.72,4.84,4.7,4.8,54562,0
+CAAS.US,D,20180102,000000,4.75,5.09,4.72,4.85,63039,0
+CAAS.US,D,20180103,000000,4.89,4.95,4.8,4.8,35833,0
+CAAS.US,D,20180104,000000,4.84,4.8982,4.79,4.8186,56170,0
+CAAS.US,D,20180105,000000,4.84,5.2,4.8,5.17,177376,0
+CAAS.US,D,20180108,000000,5.17,5.231,5.08,5.09,102734,0
+CAAS.US,D,20180109,000000,5.06,5.18,5,5.05,18282,0
+CAAS.US,D,20180110,000000,5.04,5.04,4.84,4.84,48709,0
+CAAS.US,D,20180111,000000,4.88,4.94,4.85,4.86,46482,0
+CAAS.US,D,20180112,000000,4.875,5.039,4.875,4.93,16167,0
+CAAS.US,D,20180116,000000,4.93,5.19,4.91,4.91,47625,0
+CAAS.US,D,20180117,000000,4.9,4.97,4.78,4.78,57593,0
+CAAS.US,D,20180118,000000,4.74,4.867,4.71,4.73,67946,0
+CAAS.US,D,20180119,000000,4.79,4.86,4.71,4.86,22558,0
+CAAS.US,D,20180122,000000,4.85,4.85,4.73,4.76,28082,0
+CAAS.US,D,20180123,000000,4.76,4.8,4.75,4.7662,21371,0
+CAAS.US,D,20180124,000000,4.7753,4.82,4.71,4.71,11474,0
+CAAS.US,D,20180125,000000,4.77,4.77,4.65,4.65,72223,0
+CAAS.US,D,20180126,000000,4.63,4.73,4.63,4.6735,27025,0
+CAAS.US,D,20180129,000000,4.68,4.72,4.63,4.66,23831,0
+CAAS.US,D,20180130,000000,4.65,4.65,4.61,4.61,26455,0
+CAAS.US,D,20180131,000000,4.62,4.68,4.59,4.68,18292,0
+CAAS.US,D,20180201,000000,4.59,4.68,4.59,4.65,10171,0
+CAAS.US,D,20180202,000000,4.65,4.65,4.55,4.61,45042,0
+CAAS.US,D,20180205,000000,4.56,4.59,4.401,4.45,42597,0
+CAAS.US,D,20180206,000000,4.46,4.6452,4.4,4.55,50504,0
+CAAS.US,D,20180207,000000,4.54,4.67,4.5399,4.61,18798,0
+CAAS.US,D,20180208,000000,4.63,4.63,4.45,4.55,13892,0
+CAAS.US,D,20180209,000000,4.58,4.58,4.3083,4.39,27345,0
+CAAS.US,D,20180212,000000,4.41,4.57,4.41,4.57,10847,0
+CAAS.US,D,20180213,000000,4.47,4.47,4.34,4.37,27623,0
+CAAS.US,D,20180214,000000,4.39,4.415,4.35,4.37,22521,0
+CAAS.US,D,20180215,000000,4.39,4.68,4.39,4.43,48142,0
+CAAS.US,D,20180216,000000,4.45,4.519,4.37,4.4,53352,0
+CAAS.US,D,20180220,000000,4.39,4.54,4.34,4.38,18278,0
+CAAS.US,D,20180221,000000,4.37,4.56,4.37,4.44,11881,0
+CAAS.US,D,20180222,000000,4.5,4.5,4.4,4.4,23971,0
+CAAS.US,D,20180223,000000,4.48,4.52,4.4142,4.47,22590,0
+CAAS.US,D,20180226,000000,4.51,4.51,4.42,4.48,8899,0
+CAAS.US,D,20180227,000000,4.46,4.5,4.4,4.42,10587,0
+CAAS.US,D,20180228,000000,4.42,4.46,4.4,4.45,24643,0
+CAAS.US,D,20180301,000000,4.4388,4.58,4.4,4.52,31735,0
+CAAS.US,D,20180302,000000,4.48,4.65,4.42,4.65,22594,0
+CAAS.US,D,20180305,000000,4.65,4.69,4.47,4.62,14182,0
+CAAS.US,D,20180306,000000,4.65,4.74,4.52,4.71,13012,0
+CAAS.US,D,20180307,000000,4.475,4.7289,4.475,4.69,9486,0
+CAAS.US,D,20180308,000000,4.74,4.77,4.6002,4.77,13558,0
+CAAS.US,D,20180309,000000,4.66,4.8594,4.66,4.77,19476,0
+CAAS.US,D,20180312,000000,4.69,4.75,4.61,4.69,37547,0
+CAAS.US,D,20180313,000000,4.79,4.79,4.66,4.72,32094,0
+CAAS.US,D,20180314,000000,4.71,4.75,4.61,4.7,17420,0
+CAAS.US,D,20180315,000000,4.7,4.8058,4.62,4.66,28441,0
+CAAS.US,D,20180316,000000,4.66,4.79,4.55,4.61,99138,0
+CAAS.US,D,20180319,000000,4.62,4.76,4.61,4.665,10181,0
+CAAS.US,D,20180320,000000,4.71,4.77,4.7,4.72,8349,0
+CAAS.US,D,20180321,000000,4.71,4.84,4.69,4.7245,16518,0
+CAAS.US,D,20180322,000000,4.72,4.75,4.67,4.74,12481,0
+CAAS.US,D,20180323,000000,4.55,4.75,4.55,4.64,22688,0
+CAAS.US,D,20180326,000000,4.64,4.74,4.605,4.66,17313,0
+CAAS.US,D,20180327,000000,4.69,4.7,4.65,4.69,8025,0
+CAAS.US,D,20180328,000000,4.63,4.7001,4.6,4.69,15605,0
+CAAS.US,D,20180329,000000,4.6,4.7,4.3,4.69,101918,0
+CAAS.US,D,20180402,000000,4.46,4.46,4.28,4.31,33568,0
+CAAS.US,D,20180403,000000,4.27,4.3148,4.27,4.3,6215,0
+CAAS.US,D,20180404,000000,4.27,4.34,4.267,4.32,6290,0
+CAAS.US,D,20180405,000000,4.29,4.3253,4.26,4.26,19737,0
+CAAS.US,D,20180406,000000,4.29,4.37,4.29,4.35,4127,0
+CAAS.US,D,20180409,000000,4.35,4.35,4.29,4.29,19338,0
+CAAS.US,D,20180410,000000,4.3,4.35,4.15,4.15,23213,0
+CAAS.US,D,20180411,000000,4.27,4.27,4.12,4.27,16688,0
+CAAS.US,D,20180412,000000,4.23,4.26,4.11,4.17,16410,0
+CAAS.US,D,20180413,000000,4.17,4.33,4.04,4.04,48422,0
+CAAS.US,D,20180416,000000,4.04,4.4202,4.04,4.4,42157,0
+CAAS.US,D,20180417,000000,4.36,4.55,4.3552,4.5,32904,0
+CAAS.US,D,20180418,000000,4.44,4.519,4.3498,4.39,17356,0
+CAAS.US,D,20180419,000000,4.38,4.52,4.3001,4.46,22258,0
+CAAS.US,D,20180420,000000,4.49,4.49,4.36,4.36,7571,0
+CAAS.US,D,20180423,000000,4.38,4.48,4.37,4.39,9495,0
+CAAS.US,D,20180424,000000,4.44,4.44,4.3086,4.31,8436,0
+CAAS.US,D,20180425,000000,4.36,4.43,4.2799,4.28,7200,0
+CAAS.US,D,20180426,000000,4.31,4.32,4.28,4.29,3086,0
+CAAS.US,D,20180427,000000,4.3,4.5,4.27,4.3,41514,0
+CAAS.US,D,20180430,000000,4.3,4.469,4.19,4.27,18088,0
+CAAS.US,D,20180501,000000,4.25,4.25,4.2194,4.2499,4214,0
+CAAS.US,D,20180502,000000,4.28,4.2899,4.23,4.27,8364,0
+CAAS.US,D,20180503,000000,4.26,4.2799,4.25,4.27,4464,0
+CAAS.US,D,20180504,000000,4.26,4.32,4.26,4.3,2152,0
+CAAS.US,D,20180507,000000,4.28,4.2984,4.25,4.25,9172,0
+CAAS.US,D,20180508,000000,4.29,4.29,4.2,4.2,11810,0
+CAAS.US,D,20180509,000000,4.221,4.2216,4.1,4.11,15618,0
+CAAS.US,D,20180510,000000,4.11,4.3799,4.11,4.3382,35712,0
+CAAS.US,D,20180511,000000,4.36,4.429,4.17,4.23,14427,0
+CAAS.US,D,20180514,000000,4.23,4.34,4.23,4.251,12050,0
+CAAS.US,D,20180515,000000,4.27,4.32,4.2501,4.2501,6090,0
+CAAS.US,D,20180516,000000,4.28,4.4599,4.26,4.39,30968,0
+CAAS.US,D,20180517,000000,4.4175,4.56,4.39,4.42,34371,0
+CAAS.US,D,20180518,000000,4.5,4.7,4.5,4.67,49220,0
+CAAS.US,D,20180521,000000,4.64,4.75,4.54,4.66,12463,0
+CAAS.US,D,20180522,000000,4.66,4.688,4.53,4.59,12721,0
+CAAS.US,D,20180523,000000,4.72,4.74,4.64,4.73,8684,0
+CAAS.US,D,20180524,000000,4.47,4.7,4.47,4.55,35852,0
+CAAS.US,D,20180525,000000,4.54,4.6,4.51,4.54,7163,0
+CAAS.US,D,20180529,000000,4.5909,4.61,4.52,4.5291,7293,0
+CAAS.US,D,20180530,000000,4.57,4.6,4.5,4.58,18855,0
+CAAS.US,D,20180531,000000,4.52,4.6,4.52,4.55,7053,0
+CAAS.US,D,20180601,000000,4.52,4.58,4.52,4.55,6929,0
+CAAS.US,D,20180604,000000,4.52,4.59,4.52,4.55,6089,0
+CAAS.US,D,20180605,000000,4.56,4.5602,4.5,4.52,2570,0
+CAAS.US,D,20180606,000000,4.5,4.57,4.3,4.3,58867,0
+CAAS.US,D,20180607,000000,4.25,4.42,4.25,4.3844,17523,0
+CAAS.US,D,20180608,000000,4.35,4.35,4.241,4.28,13641,0
+CAAS.US,D,20180611,000000,4.23,4.3,4.23,4.26,22317,0
+CAAS.US,D,20180612,000000,4.27,4.35,4.25,4.27,27303,0
+CAAS.US,D,20180613,000000,4.26,4.3277,4.26,4.28,7280,0
+CAAS.US,D,20180614,000000,4.28,4.3933,4.28,4.36,14679,0
+CAAS.US,D,20180615,000000,4.33,4.3996,4.33,4.36,13651,0
+CAAS.US,D,20180618,000000,4.32,4.4397,4.32,4.42,10254,0
+CAAS.US,D,20180619,000000,4.34,4.4005,4.3101,4.37,3617,0
+CAAS.US,D,20180620,000000,4.35,4.42,4.3438,4.4028,5025,0
+CAAS.US,D,20180621,000000,4.28,4.3455,4.253,4.3,4888,0
+CAAS.US,D,20180622,000000,4.31,4.31,4.23,4.23,7333,0
+CAAS.US,D,20180625,000000,4.22,4.3699,4.21,4.28,35351,0
+CAAS.US,D,20180626,000000,4.2318,4.3,4.15,4.28,28913,0
+CAAS.US,D,20180627,000000,4.26,4.26,4.1,4.11,23874,0
+CAAS.US,D,20180628,000000,4.11,4.1356,4.1,4.1,26100,0
+CAAS.US,D,20180629,000000,4.13,4.44,4.09,4.32,19311,0
+CAAS.US,D,20180702,000000,4.31,4.31,4.15,4.15,7220,0
+CAAS.US,D,20180703,000000,4.2875,4.2875,4.07,4.07,9658,0
+CAAS.US,D,20180705,000000,4.11,4.21,4.05,4.21,19249,0
+CAAS.US,D,20180706,000000,4.19,4.38,4.06,4.1129,31922,0
+CAAS.US,D,20180709,000000,4.1608,4.1608,4.03,4.03,6783,0
+CAAS.US,D,20180710,000000,4.04,4.1075,4.04,4.05,16360,0
+CAAS.US,D,20180711,000000,4.09,4.09,4.01,4.08,9538,0
+CAAS.US,D,20180712,000000,4.1041,4.1118,4.04,4.11,9970,0
+CAAS.US,D,20180713,000000,4.08,4.1868,4.0401,4.06,12798,0
+CAAS.US,D,20180716,000000,4.04,4.2332,4.02,4.0697,107673,0
+CAAS.US,D,20180717,000000,4.1,4.15,4.01,4.08,23246,0
+CAAS.US,D,20180718,000000,4.0968,4.0968,4.02,4.05,14266,0
+CAAS.US,D,20180719,000000,4.15,4.18,4.06,4.11,32432,0
+CAAS.US,D,20180720,000000,4.09,4.1205,4.04,4.05,26262,0
+CAAS.US,D,20180723,000000,4.1,4.1,4.03,4.04,15546,0
+CAAS.US,D,20180724,000000,4.09,4.09,4.04,4.0448,27774,0
+CAAS.US,D,20180725,000000,4.04,4.04,4,4,12625,0
+CAAS.US,D,20180726,000000,4,4.1,4,4.1,41278,0
+CAAS.US,D,20180727,000000,4.11,4.1176,4.1,4.11,5909,0
+CAAS.US,D,20180730,000000,4.12,4.19,4.1,4.11,24908,0
+CAAS.US,D,20180731,000000,4.189,4.23,4.1,4.11,22732,0
+CAAS.US,D,20180801,000000,4.15,4.1672,4.06,4.1525,44996,0
+CAAS.US,D,20180802,000000,4.15,4.34,4.15,4.3115,58120,0
+CAAS.US,D,20180803,000000,4.34,4.45,4.34,4.449,35071,0
+CAAS.US,D,20180806,000000,4.46,4.46,4.28,4.38,52069,0
+CAAS.US,D,20180807,000000,4.37,4.42,4.2701,4.4,129456,0
+CAAS.US,D,20180808,000000,4.35,4.4699,4.35,4.42,82913,0
+CAAS.US,D,20180809,000000,4,4.23,3.85,3.895,80814,0
+CAAS.US,D,20180810,000000,3.84,3.9208,3.75,3.84,28434,0
+CAAS.US,D,20180813,000000,3.8,3.8813,3.64,3.8,36404,0
+CAAS.US,D,20180814,000000,3.7025,3.84,3.7025,3.8365,10693,0
+CAAS.US,D,20180815,000000,3.79,3.84,3.77,3.82,35175,0
+CAAS.US,D,20180816,000000,3.85,3.94,3.8101,3.9,10519,0
+CAAS.US,D,20180817,000000,3.86,3.86,3.69,3.75,14886,0
+CAAS.US,D,20180820,000000,3.71,4,3.7,3.9493,25965,0
+CAAS.US,D,20180821,000000,3.95,4.1,3.92,4.02,54439,0
+CAAS.US,D,20180822,000000,4.02,4.02,3.96,4.02,8393,0
+CAAS.US,D,20180823,000000,3.9,4.08,3.82,4.065,26815,0
+CAAS.US,D,20180824,000000,3.8444,4.08,3.8444,4.05,30141,0
+CAAS.US,D,20180827,000000,4.04,4.04,3.8425,3.98,6197,0
+CAAS.US,D,20180828,000000,3.8661,4.15,3.8661,4.1469,64260,0
+CAAS.US,D,20180829,000000,4.15,4.19,4.05,4.17,29326,0
+CAAS.US,D,20180830,000000,4.14,4.18,4.1,4.17,11228,0
+CAAS.US,D,20180831,000000,4.17,4.25,4.15,4.23,42134,0
+CAAS.US,D,20180904,000000,4.2,4.27,4.15,4.26,41506,0
+CAAS.US,D,20180905,000000,4.24,4.24,4.05,4.15,7186,0
+CAAS.US,D,20180906,000000,4.1,4.1105,3.97,3.97,8618,0
+CAAS.US,D,20180907,000000,3.96,3.96,3.9,3.91,2323,0
+CAAS.US,D,20180910,000000,3.9,4.0652,3.9,3.93,7362,0
+CAAS.US,D,20180911,000000,3.94,3.98,3.8,3.8,5746,0
+CAAS.US,D,20180912,000000,3.8,3.8201,3.69,3.79,4699,0
+CAAS.US,D,20180913,000000,3.75,3.7903,3.75,3.7819,13777,0
+CAAS.US,D,20180914,000000,3.691,3.8151,3.691,3.7,7167,0
+CAAS.US,D,20180917,000000,3.73,3.73,3.69,3.7,1628,0
+CAAS.US,D,20180918,000000,3.7,3.724,3.58,3.59,20600,0
+CAAS.US,D,20180919,000000,3.6,3.715,3.5982,3.65,12553,0
+CAAS.US,D,20180920,000000,3.64,3.75,3.64,3.75,6328,0
+CAAS.US,D,20180921,000000,3.72,3.77,3.64,3.65,6793,0
+CAAS.US,D,20180924,000000,3.68,3.72,3.64,3.68,9687,0
+CAAS.US,D,20180925,000000,3.7,3.7,3.59,3.59,11526,0
+CAAS.US,D,20180926,000000,3.58,3.62,3.51,3.58,24819,0
+CAAS.US,D,20180927,000000,3.65,3.65,3.52,3.53,7605,0
+CAAS.US,D,20181001,000000,3.58,3.58,3.51,3.51,1728,0
+CAAS.US,D,20181002,000000,3.52,3.55,3.5,3.5,4972,0
+CAAS.US,D,20181003,000000,3.5291,3.5838,3.5291,3.56,4811,0
+CAAS.US,D,20181004,000000,3.55,3.6642,3.51,3.51,11106,0
+CAAS.US,D,20181005,000000,3.5,3.57,3.5,3.5096,12096,0
+CAAS.US,D,20181008,000000,3.5225,3.563,3.4501,3.46,7446,0
+CAAS.US,D,20181009,000000,3.4356,3.51,3.4356,3.51,1627,0
+CAAS.US,D,20181010,000000,3.46,3.46,3.26,3.26,12717,0
+CAAS.US,D,20181011,000000,3.2663,3.3156,3.2663,3.3114,2081,0
+CAAS.US,D,20181012,000000,3.29,3.29,3.11,3.22,1508,0
+CAAS.US,D,20181015,000000,3.25,3.2515,3.01,3.02,29081,0
+CAAS.US,D,20181016,000000,3.0601,3.1026,3.0101,3.03,18884,0
+CAAS.US,D,20181017,000000,3.01,3.0435,3,3.0435,8405,0
+CAAS.US,D,20181018,000000,3.04,3.2899,3.04,3.08,65224,0
+CAAS.US,D,20181019,000000,3.34,3.34,3.11,3.1587,33390,0
+CAAS.US,D,20181022,000000,3.14,3.14,3.05,3.05,5354,0
+CAAS.US,D,20181023,000000,3.0501,3.13,3.01,3.01,24344,0
+CAAS.US,D,20181024,000000,3,3.11,3,3.02,15800,0
+CAAS.US,D,20181025,000000,3,3.0153,2.89,2.926,12326,0
+CAAS.US,D,20181026,000000,2.83,2.83,2.5993,2.66,28914,0
+CAAS.US,D,20181029,000000,2.75,3.05,2.5,2.53,126816,0
+CAAS.US,D,20181030,000000,2.52,2.63,2.52,2.53,21334,0
+CAAS.US,D,20181031,000000,2.56,2.63,2.56,2.57,37688,0
+CAAS.US,D,20181101,000000,2.59,2.675,2.57,2.65,22931,0
+CAAS.US,D,20181102,000000,2.64,2.64,2.56,2.6,23683,0
+CAAS.US,D,20181105,000000,2.6,2.6,2.44,2.465,78868,0
+CAAS.US,D,20181106,000000,2.45,2.52,2.45,2.4901,17398,0
+CAAS.US,D,20181107,000000,2.5,2.56,2.48,2.48,43271,0
+CAAS.US,D,20181108,000000,2.48,2.48,2.16,2.41,84843,0
+CAAS.US,D,20181109,000000,2.45,2.49,2.2,2.205,28593,0
+CAAS.US,D,20181112,000000,2.18,2.3094,2.17,2.17,17042,0
+CAAS.US,D,20181113,000000,2.16,2.18,2,2,86870,0
+CAAS.US,D,20181114,000000,2,2.216,2,2.11,36486,0
+CAAS.US,D,20181115,000000,2.12,2.13,2.095,2.095,31273,0
+CAAS.US,D,20181116,000000,2.08,2.12,2.07,2.07,29868,0
+CAAS.US,D,20181119,000000,2.06,2.09,2.06,2.065,13000,0
+CAAS.US,D,20181120,000000,2.06,2.1097,2.03,2.04,50584,0
+CAAS.US,D,20181121,000000,2.04,2.05,2.0248,2.03,22808,0
+CAAS.US,D,20181123,000000,2.02,2.22,2.0101,2.18,51629,0
+CAAS.US,D,20181126,000000,2.18,2.38,2.18,2.2,58474,0
+CAAS.US,D,20181127,000000,2.25,2.6,2.24,2.6,60818,0
+CAAS.US,D,20181128,000000,2.6,2.6,2.45,2.5,16003,0
+CAAS.US,D,20181129,000000,2.48,2.48,2.2,2.27,17974,0
+CAAS.US,D,20181130,000000,2.22,2.46,2.22,2.3006,30315,0
+CAAS.US,D,20181203,000000,2.36,2.42,2.33,2.39,36664,0
+CAAS.US,D,20181204,000000,2.38,2.39,2.3187,2.37,16384,0
+CAAS.US,D,20181206,000000,2.3,2.3757,2.2412,2.25,13862,0
+CAAS.US,D,20181207,000000,2.35,2.6,2.33,2.45,80697,0
+CAAS.US,D,20181210,000000,2.45,2.45,2.35,2.35,16788,0
+CAAS.US,D,20181211,000000,2.37,2.57,2.37,2.54,38470,0
+CAAS.US,D,20181212,000000,2.53,2.53,2.44,2.47,14178,0
+CAAS.US,D,20181213,000000,2.4,2.4107,2.361,2.3867,13580,0
+CAAS.US,D,20181214,000000,2.35,2.38,2.31,2.32,26690,0
+CAAS.US,D,20181217,000000,2.33,2.4,2.23,2.23,55793,0
+CAAS.US,D,20181218,000000,2.23,2.2613,2.11,2.14,64661,0
+CAAS.US,D,20181219,000000,2.3,3.05,2.245,3.04,557893,0
+CAAS.US,D,20181220,000000,2.94,2.95,2.43,2.68,193408,0
+CAAS.US,D,20181221,000000,2.65,2.65,2.43,2.43,13287,0
+CAAS.US,D,20181224,000000,2.43,2.4514,2.35,2.37,16145,0
+CAAS.US,D,20181226,000000,2.3,2.45,2.26,2.36,67098,0
+CAAS.US,D,20181227,000000,2.6,2.7564,2.4852,2.53,153213,0
+CAAS.US,D,20181228,000000,2.53,2.5522,2.38,2.3919,40001,0
+CAAS.US,D,20181231,000000,2.48,2.65,2.4203,2.44,75008,0
+CAAS.US,D,20190102,000000,2.42,2.72,2.3718,2.6,44384,0
+CAAS.US,D,20190103,000000,2.6,2.6467,2.46,2.5,45758,0
+CAAS.US,D,20190104,000000,2.58,2.7824,2.4824,2.68,33681,0
+CAAS.US,D,20190107,000000,2.66,2.7468,2.5,2.65,27300,0
+CAAS.US,D,20190108,000000,2.75,2.75,2.5,2.66,35474,0
+CAAS.US,D,20190109,000000,2.66,2.73,2.66,2.7066,27194,0
+CAAS.US,D,20190110,000000,2.79,2.8,2.7336,2.74,7290,0
+CAAS.US,D,20190111,000000,2.73,2.84,2.73,2.8,16158,0
+CAAS.US,D,20190114,000000,2.8,3.02,2.8,2.91,58430,0
+CAAS.US,D,20190115,000000,2.93,2.9794,2.88,2.9,10196,0
+CAAS.US,D,20190116,000000,2.9,3,2.891,2.91,8157,0
+CAAS.US,D,20190117,000000,2.9,3.03,2.88,2.92,19713,0
+CAAS.US,D,20190118,000000,2.9441,2.9441,2.9,2.92,12149,0
+CAAS.US,D,20190122,000000,2.92,2.94,2.86,2.9,39341,0
+CAAS.US,D,20190123,000000,2.91,2.91,2.87,2.9,7112,0
+CAAS.US,D,20190124,000000,2.88,2.88,2.7,2.8241,26806,0
+CAAS.US,D,20190125,000000,2.83,2.8999,2.8,2.87,10759,0
+CAAS.US,D,20190128,000000,2.86,2.94,2.835,2.94,15191,0
+CAAS.US,D,20190129,000000,2.94,2.95,2.91,2.91,5475,0
+CAAS.US,D,20190130,000000,2.87,2.92,2.87,2.88,14336,0
+CAAS.US,D,20190131,000000,2.87,2.93,2.81,2.81,4375,0
+CAAS.US,D,20190201,000000,2.81,2.91,2.8,2.81,7919,0
+CAAS.US,D,20190204,000000,2.79,2.829,2.7,2.78,5455,0
+CAAS.US,D,20190205,000000,2.7564,2.76,2.72,2.75,1501,0
+CAAS.US,D,20190206,000000,2.76,2.8662,2.75,2.75,2566,0
+CAAS.US,D,20190207,000000,2.75,2.8497,2.75,2.8141,8311,0
+CAAS.US,D,20190208,000000,2.83,2.8661,2.7,2.7,9000,0
+CAAS.US,D,20190211,000000,2.805,2.9357,2.75,2.86,22492,0
+CAAS.US,D,20190212,000000,2.9,2.9142,2.805,2.87,33429,0
+CAAS.US,D,20190213,000000,2.87,2.87,2.79,2.84,6991,0
+CAAS.US,D,20190214,000000,2.83,3.53,2.7794,3.52,279336,0
+CAAS.US,D,20190215,000000,3.47,3.47,3.15,3.18,87633,0
+CAAS.US,D,20190219,000000,3.17,3.3648,3.0006,3.1,20310,0
+CAAS.US,D,20190220,000000,3.1,3.3487,3.01,3.08,43789,0
+CAAS.US,D,20190221,000000,3.06,3.23,3.01,3.05,9020,0
+CAAS.US,D,20190222,000000,3.05,3.21,3.035,3.12,23564,0
+CAAS.US,D,20190225,000000,3.15,3.3299,3.13,3.17,92724,0
+CAAS.US,D,20190226,000000,3.2,3.8291,3.1501,3.65,170430,0
+CAAS.US,D,20190227,000000,3.65,3.6995,3.36,3.5,65362,0
+CAAS.US,D,20190228,000000,3.5,3.58,3.3648,3.44,37889,0
+CAAS.US,D,20190301,000000,3.45,3.8399,3.3801,3.63,120051,0
+CAAS.US,D,20190304,000000,3.75,4.1335,3.75,3.84,179836,0
+CAAS.US,D,20190305,000000,3.91,4.05,3.75,4.02,104310,0
+CAAS.US,D,20190306,000000,4.53,5,4.04,4.18,974942,0
+CAAS.US,D,20190307,000000,4.28,4.28,3.91,3.97,159187,0
+CAAS.US,D,20190308,000000,4,4.0582,3.751,3.9,70156,0
+CAAS.US,D,20190311,000000,3.97,4.09,3.59,3.705,93689,0
+CAAS.US,D,20190312,000000,3.7,3.87,3.7,3.78,24041,0
+CAAS.US,D,20190313,000000,3.7655,3.7717,3.62,3.75,44801,0
+CAAS.US,D,20190314,000000,3.8,3.89,3.7373,3.89,15360,0
+CAAS.US,D,20190315,000000,3.92,4.1494,3.92,4.08,56286,0
+CAAS.US,D,20190318,000000,4.22,4.22,3.97,4.01,40290,0
+CAAS.US,D,20190319,000000,4.0201,4.1499,3.8,3.94,48503,0
+CAAS.US,D,20190320,000000,3.97,3.9709,3.81,3.91,16824,0
+CAAS.US,D,20190321,000000,3.8817,3.8817,3.56,3.62,36502,0
+CAAS.US,D,20190322,000000,3.61,3.62,3.4,3.45,49623,0
+CAAS.US,D,20190325,000000,3.4,3.4201,3.25,3.35,66807,0
+CAAS.US,D,20190326,000000,3.34,3.4599,3.21,3.24,42798,0
+CAAS.US,D,20190327,000000,3.33,3.63,3.28,3.3,50026,0
+CAAS.US,D,20190328,000000,3.2,3.2762,3.04,3.2,47715,0
+CAAS.US,D,20190329,000000,3.25,3.4,3.22,3.22,27915,0
+CAAS.US,D,20190401,000000,3.25,3.42,3.12,3.3,29605,0
+CAAS.US,D,20190402,000000,3.3,3.3,3.12,3.2,15012,0
+CAAS.US,D,20190403,000000,3.21,3.28,3.12,3.23,21192,0
+CAAS.US,D,20190404,000000,3.2,3.2919,3.17,3.22,14239,0
+CAAS.US,D,20190405,000000,3.15,3.22,3.07,3.12,38812,0
+CAAS.US,D,20190408,000000,3.06,3.1347,3,3,21779,0
+CAAS.US,D,20190409,000000,3.0283,3.1,3.0199,3.09,17642,0
+CAAS.US,D,20190410,000000,3.09,3.15,3.07,3.1245,3653,0
+CAAS.US,D,20190411,000000,3.1,3.1,3.0343,3.06,3417,0
+CAAS.US,D,20190412,000000,3.05,3.09,3.0091,3.011,23525,0
+CAAS.US,D,20190415,000000,3.01,3.01,2.8,2.85,39434,0
+CAAS.US,D,20190416,000000,2.8,2.98,2.8,2.98,11653,0
+CAAS.US,D,20190417,000000,2.92,3.09,2.92,2.995,17740,0
+CAAS.US,D,20190418,000000,2.911,2.99,2.91,2.91,5812,0
+CAAS.US,D,20190422,000000,2.97,2.97,2.88,2.9,4451,0
+CAAS.US,D,20190423,000000,2.9112,2.9555,2.9045,2.93,6398,0
+CAAS.US,D,20190424,000000,2.911,2.98,2.9058,2.94,5235,0
+CAAS.US,D,20190425,000000,3.02,3.14,2.82,2.85,17010,0
+CAAS.US,D,20190426,000000,2.8227,2.86,2.8,2.8,15865,0
+CAAS.US,D,20190429,000000,2.73,2.91,2.71,2.71,23641,0
+CAAS.US,D,20190430,000000,2.86,2.86,2.72,2.72,8025,0
+CAAS.US,D,20190501,000000,2.77,2.8464,2.7,2.79,11382,0
+CAAS.US,D,20190502,000000,2.76,2.7896,2.7,2.75,12340,0
+CAAS.US,D,20190503,000000,2.7899,2.79,2.73,2.79,8757,0
+CAAS.US,D,20190506,000000,2.76,2.78,2.68,2.78,9406,0
+CAAS.US,D,20190507,000000,2.7356,2.76,2.56,2.58,17555,0
+CAAS.US,D,20190508,000000,2.56,2.72,2.56,2.58,7664,0
+CAAS.US,D,20190509,000000,2.6,2.6,2.5,2.59,16616,0
+CAAS.US,D,20190510,000000,2.56,2.6,2.51,2.52,5963,0
+CAAS.US,D,20190513,000000,2.5,2.63,2.5,2.52,9871,0
+CAAS.US,D,20190514,000000,2.52,2.6,2.45,2.45,18716,0
+CAAS.US,D,20190515,000000,2.5608,2.63,2.5,2.53,14582,0
+CAAS.US,D,20190516,000000,2.58,2.6699,2.5,2.5,11246,0
+CAAS.US,D,20190517,000000,2.51,2.59,2.45,2.57,30796,0
+CAAS.US,D,20190520,000000,2.5649,2.59,2.41,2.42,21639,0
+CAAS.US,D,20190521,000000,2.4101,2.5898,2.4101,2.45,3968,0
+CAAS.US,D,20190522,000000,2.44,2.58,2.44,2.45,3242,0
+CAAS.US,D,20190523,000000,2.5001,2.51,2.42,2.42,6644,0
+CAAS.US,D,20190524,000000,2.534,2.64,2.38,2.46,3775,0
+CAAS.US,D,20190528,000000,2.4162,2.45,2.3429,2.36,9932,0
+CAAS.US,D,20190529,000000,2.2,2.34,2.2,2.25,31797,0
+CAAS.US,D,20190530,000000,2.24,2.25,2.23,2.25,6436,0
+CAAS.US,D,20190531,000000,2.22,2.29,2.1866,2.29,15573,0
+CAAS.US,D,20190603,000000,2.29,2.4484,2.16,2.18,15595,0
+CAAS.US,D,20190604,000000,2.5097,2.5097,2.23,2.31,6197,0
+CAAS.US,D,20190605,000000,2.28,2.29,2.16,2.16,9294,0
+CAAS.US,D,20190606,000000,2.1809,2.2,2.05,2.08,26151,0
+CAAS.US,D,20190607,000000,2.1,2.1,2.01,2.1,40249,0
+CAAS.US,D,20190610,000000,2.06,2.2,2.06,2.17,11257,0
+CAAS.US,D,20190611,000000,2.22,2.25,2.15,2.15,17978,0
+CAAS.US,D,20190612,000000,2.2,2.22,2.14,2.185,3257,0
+CAAS.US,D,20190613,000000,2.15,2.21,2.095,2.15,29619,0
+CAAS.US,D,20190614,000000,2.17,2.17,2.1,2.14,4170,0
+CAAS.US,D,20190617,000000,2.15,2.18,2.15,2.18,10429,0
+CAAS.US,D,20190618,000000,2.21,2.26,2.13,2.24,10317,0
+CAAS.US,D,20190619,000000,2.2,2.28,2.14,2.28,6669,0
+CAAS.US,D,20190620,000000,2.29,2.2999,2.14,2.22,19466,0
+CAAS.US,D,20190621,000000,2.3,2.3,2.23,2.23,1922,0
+CAAS.US,D,20190624,000000,2.24,2.33,2.21,2.32,4016,0
+CAAS.US,D,20190625,000000,2.27,2.31,2.175,2.27,4290,0
+CAAS.US,D,20190626,000000,2.211,2.49,2.211,2.41,23518,0
+CAAS.US,D,20190627,000000,2.44,2.5,2.3,2.31,21861,0
+CAAS.US,D,20190628,000000,2.29,2.39,2.25,2.39,7552,0
+CAAS.US,D,20190701,000000,2.47,2.5,2.35,2.38,6073,0
+CAAS.US,D,20190702,000000,2.318,2.45,2.318,2.35,5812,0
+CAAS.US,D,20190703,000000,2.41,2.41,2.35,2.35,2248,0
+CAAS.US,D,20190705,000000,2.35,2.47,2.35,2.46,4980,0
+CAAS.US,D,20190708,000000,2.51,2.51,2.35,2.35,5650,0
+CAAS.US,D,20190709,000000,2.4,2.49,2.37,2.44,15749,0
+CAAS.US,D,20190710,000000,2.38,2.38,2.3,2.31,17021,0
+CAAS.US,D,20190711,000000,2.36,2.36,2.3142,2.34,1848,0
+CAAS.US,D,20190712,000000,2.37,2.37,2.3,2.3,7375,0
+CAAS.US,D,20190715,000000,2.31,2.33,2.29,2.3,7427,0
+CAAS.US,D,20190716,000000,2.29,2.3015,2.22,2.28,7569,0
+CAAS.US,D,20190717,000000,2.25,2.257,2.21,2.21,5159,0
+CAAS.US,D,20190718,000000,2.23,2.2303,2.08,2.14,15264,0
+CAAS.US,D,20190719,000000,2.28,2.28,2.1542,2.28,9285,0
+CAAS.US,D,20190722,000000,2.1771,2.2,2.16,2.19,1997,0
+CAAS.US,D,20190723,000000,2.16,2.26,2.15,2.16,13788,0
+CAAS.US,D,20190724,000000,2.2,2.26,2.2,2.23,9466,0
+CAAS.US,D,20190725,000000,2.2,2.2506,2.2,2.22,11898,0
+CAAS.US,D,20190726,000000,2.21,2.27,2.1501,2.18,11181,0
+CAAS.US,D,20190729,000000,2.1909,2.2482,2.11,2.2,45879,0
+CAAS.US,D,20190730,000000,2.18,2.28,2.18,2.2,15322,0
+CAAS.US,D,20190731,000000,2.2,2.27,2.13,2.2399,25785,0
+CAAS.US,D,20190801,000000,2.1708,2.2606,2.16,2.25,13688,0
+CAAS.US,D,20190802,000000,2.2,2.27,2.14,2.1799,16538,0
+CAAS.US,D,20190805,000000,2.2,2.2,2,2.13,29158,0
+CAAS.US,D,20190806,000000,2.15,2.2299,2,2.2,17119,0
+CAAS.US,D,20190807,000000,2.2,2.2,2.01,2.01,3614,0
+CAAS.US,D,20190808,000000,2,2.15,1.94,2.15,31603,0
+CAAS.US,D,20190809,000000,2.1,2.1,1.9708,2.06,5062,0
+CAAS.US,D,20190812,000000,2.13,2.14,1.9,1.98,27125,0
+CAAS.US,D,20190813,000000,1.98,2,1.94,1.98,17802,0
+CAAS.US,D,20190814,000000,2,2.09,1.94,1.97,11736,0
+CAAS.US,D,20190815,000000,1.94,2.0099,1.86,2.0099,4571,0
+CAAS.US,D,20190816,000000,1.93,1.9699,1.7,1.83,57049,0
+CAAS.US,D,20190819,000000,1.84,1.9963,1.84,1.87,21585,0
+CAAS.US,D,20190820,000000,1.83,1.95,1.75,1.95,20010,0
+CAAS.US,D,20190821,000000,1.95,1.95,1.83,1.87,7909,0
+CAAS.US,D,20190822,000000,1.9121,1.92,1.9121,1.92,3518,0
+CAAS.US,D,20190823,000000,1.9,1.9199,1.78,1.79,36669,0
+CAAS.US,D,20190826,000000,1.85,1.89,1.85,1.87,5101,0
+CAAS.US,D,20190827,000000,1.8894,1.92,1.88,1.9,5229,0
+CAAS.US,D,20190828,000000,1.93,1.94,1.9,1.92,7277,0
+CAAS.US,D,20190829,000000,1.99,2,1.87,1.87,17978,0
+CAAS.US,D,20190830,000000,1.96,2,1.8748,1.92,16049,0
+CAAS.US,D,20190903,000000,1.9,1.92,1.84,1.84,16061,0
+CAAS.US,D,20190904,000000,1.85,1.94,1.85,1.85,4465,0
+CAAS.US,D,20190905,000000,1.867,1.89,1.85,1.86,5929,0
+CAAS.US,D,20190906,000000,1.85,1.8989,1.81,1.81,15068,0
+CAAS.US,D,20190909,000000,1.81,1.85,1.74,1.74,72718,0
+CAAS.US,D,20190910,000000,1.8412,2,1.8412,2,15924,0
+CAAS.US,D,20190911,000000,2.04,2.41,2.0299,2.29,66733,0
+CAAS.US,D,20190912,000000,2.29,2.3584,2.18,2.24,54818,0
+CAAS.US,D,20190913,000000,2.17,2.28,2.17,2.26,22301,0
+CAAS.US,D,20190916,000000,2.28,2.29,2.2118,2.27,12213,0
+CAAS.US,D,20190917,000000,2.29,2.29,2.12,2.17,22704,0
+CAAS.US,D,20190918,000000,2.25,2.29,2.1998,2.2,11880,0
+CAAS.US,D,20190919,000000,2.25,2.25,2.15,2.25,633,0
+CAAS.US,D,20190920,000000,2.255,2.27,2.25,2.25,8393,0
+CAAS.US,D,20190923,000000,2.2201,2.225,2.1102,2.12,28875,0
+CAAS.US,D,20190924,000000,2.1,2.13,2.1,2.12,13580,0
+CAAS.US,D,20190925,000000,2.1351,2.1351,2.01,2.02,12747,0
+CAAS.US,D,20190926,000000,2.04,2.04,1.92,1.93,10596,0
+CAAS.US,D,20190927,000000,1.91,2.0289,1.9051,2.01,4523,0
+CAAS.US,D,20190930,000000,2.12,2.13,1.985,2.04,20441,0
+CAAS.US,D,20191001,000000,2.0702,2.1494,2.055,2.065,8829,0
+CAAS.US,D,20191002,000000,1.9739,2,1.95,2,5316,0
+CAAS.US,D,20191003,000000,1.94,2.02,1.94,2.02,1464,0
+CAAS.US,D,20191004,000000,2.03,2.04,1.95,1.96,5022,0
+CAAS.US,D,20191007,000000,1.94,1.97,1.94,1.95,12884,0
+CAAS.US,D,20191008,000000,1.94,1.9773,1.81,1.94,16429,0
+CAAS.US,D,20191009,000000,1.9,1.91,1.8687,1.9,11479,0
+CAAS.US,D,20191010,000000,1.92,1.924,1.9,1.924,1574,0
+CAAS.US,D,20191011,000000,1.95,1.97,1.93,1.93,6222,0
+CAAS.US,D,20191014,000000,1.9,1.95,1.9,1.9195,24577,0
+CAAS.US,D,20191015,000000,1.94,1.94,1.9,1.93,4084,0
+CAAS.US,D,20191016,000000,1.9204,1.96,1.92,1.945,4477,0
+CAAS.US,D,20191017,000000,1.91,1.94,1.8716,1.9069,15383,0
+CAAS.US,D,20191018,000000,1.89,1.9042,1.8699,1.8699,9438,0
+CAAS.US,D,20191021,000000,1.8821,1.89,1.87,1.87,2375,0
+CAAS.US,D,20191022,000000,1.87,1.905,1.87,1.9,11581,0
+CAAS.US,D,20191023,000000,1.9,1.94,1.87,1.87,10628,0
+CAAS.US,D,20191024,000000,1.87,1.94,1.87,1.87,6523,0
+CAAS.US,D,20191025,000000,1.87,1.9199,1.87,1.88,7989,0
+CAAS.US,D,20191028,000000,1.88,1.985,1.88,1.94,12563,0
+CAAS.US,D,20191029,000000,1.9904,1.9904,1.95,1.95,3449,0
+CAAS.US,D,20191030,000000,1.98,1.98,1.88,1.9368,7197,0
+CAAS.US,D,20191031,000000,1.98,1.99,1.9403,1.99,8985,0
+CAAS.US,D,20191101,000000,2,2,1.97,1.97,2733,0
+CAAS.US,D,20191104,000000,1.99,1.997,1.95,1.9699,14558,0
+CAAS.US,D,20191105,000000,1.9659,2,1.96,2,7708,0
+CAAS.US,D,20191106,000000,1.97,2.03,1.97,2,20726,0
+CAAS.US,D,20191107,000000,2,2.06,1.97,1.97,6093,0
+CAAS.US,D,20191108,000000,2.02,2.02,1.9768,1.998,5264,0
+CAAS.US,D,20191111,000000,1.97,2,1.97,2,5259,0
+CAAS.US,D,20191112,000000,2.08,2.0959,2,2.06,20687,0
+CAAS.US,D,20191113,000000,2.08,2.08,2.01,2.065,14409,0
+CAAS.US,D,20191114,000000,2.0523,2.078,1.99,2.0769,36008,0
+CAAS.US,D,20191115,000000,2.11,2.91,2.1,2.64,355559,0
+CAAS.US,D,20191118,000000,2.75,3.13,2.7,2.87,574309,0
+CAAS.US,D,20191119,000000,2.92,3.22,2.75,3.18,305410,0
+CAAS.US,D,20191120,000000,3.29,3.35,2.82,3.05,310412,0
+CAAS.US,D,20191121,000000,3.05,3.0542,2.79,2.945,114988,0
+CAAS.US,D,20191122,000000,2.98,3.2945,2.9,3.09,196462,0
+CAAS.US,D,20191125,000000,3.19,3.34,3.05,3.16,314587,0
+CAAS.US,D,20191126,000000,3.09,3.25,3.08,3.18,102294,0
+CAAS.US,D,20191127,000000,3.14,3.2399,2.865,3.1,203584,0
+CAAS.US,D,20191129,000000,2.9,3.3,2.9,3.18,97972,0
+CAAS.US,D,20191202,000000,3.32,4.1035,3.32,3.85,828302,0
+CAAS.US,D,20191203,000000,3.79,3.85,3.6,3.81,247985,0
+CAAS.US,D,20191204,000000,3.81,4.16,3.7912,3.92,359374,0
+CAAS.US,D,20191205,000000,3.95,4.1087,3.76,3.9,148805,0
+CAAS.US,D,20191206,000000,3.99,4,3.35,3.52,269862,0
+CAAS.US,D,20191209,000000,3.69,3.93,3.5405,3.91,186743,0
+CAAS.US,D,20191210,000000,3.85,3.89,3.73,3.82,92791,0
+CAAS.US,D,20191211,000000,3.86,3.86,3.6,3.72,88297,0
+CAAS.US,D,20191212,000000,3.6,3.7899,3.38,3.39,161522,0
+CAAS.US,D,20191213,000000,3.38,3.55,3.32,3.43,124182,0
+CAAS.US,D,20191216,000000,3.45,3.4981,3.18,3.18,233343,0
+CAAS.US,D,20191217,000000,3.1,3.114,2.9,3.03,374837,0
+CAAS.US,D,20191218,000000,3.03,3.3,3.03,3.25,95547,0
+CAAS.US,D,20191219,000000,3.28,3.6,3.25,3.51,198639,0
+CAAS.US,D,20191220,000000,3.6,3.6664,3.36,3.45,85375,0
+CAAS.US,D,20191223,000000,3.32,3.3891,3.0385,3.19,126872,0
+CAAS.US,D,20191224,000000,3.2,3.3681,3.2,3.3,28313,0
+CAAS.US,D,20191226,000000,3.26,3.48,3.2388,3.35,36412,0
+CAAS.US,D,20191227,000000,3.28,3.36,3.2,3.2,68559,0
+CAAS.US,D,20191230,000000,3.2,3.5,3.1,3.11,234144,0
+CAAS.US,D,20191231,000000,3.1,3.49,3.1,3.15,248597,0
+CAAS.US,D,20200102,000000,3.16,3.29,3.13,3.17,87482,0
+CAAS.US,D,20200103,000000,3.15,3.1719,3.1,3.13,32308,0
+CAAS.US,D,20200106,000000,3.13,3.225,3.1,3.13,35461,0
+CAAS.US,D,20200107,000000,3.12,3.19,3.0112,3.13,22989,0
+CAAS.US,D,20200108,000000,3.01,3.14,3,3.12,77907,0
+CAAS.US,D,20200109,000000,3.15,3.15,2.97,3.15,80517,0
+CAAS.US,D,20200110,000000,3.1,3.1,2.98,3.05,34134,0
+CAAS.US,D,20200113,000000,3.11,3.15,3,3.15,85543,0
+CAAS.US,D,20200114,000000,3.13,3.3,3.115,3.19,48294,0
+CAAS.US,D,20200115,000000,3.22,3.32,3.16,3.19,22738,0
+CAAS.US,D,20200116,000000,3.23,3.31,3.1959,3.24,32432,0
+CAAS.US,D,20200117,000000,3.25,3.2925,3.11,3.12,51790,0
+CAAS.US,D,20200121,000000,3.13,3.15,3.02,3.06,19064,0
+CAAS.US,D,20200122,000000,3.07,3.1152,3,3.06,19926,0
+CAAS.US,D,20200123,000000,3.06,3.0881,2.95,2.98,19690,0
+CAAS.US,D,20200124,000000,3,3.0351,2.96,3.02,19772,0
+CAAS.US,D,20200127,000000,2.98,2.98,2.79,2.86,74653,0
+CAAS.US,D,20200128,000000,2.88,2.94,2.84,2.84,6670,0
+CAAS.US,D,20200129,000000,2.8895,2.93,2.79,2.79,18113,0
+CAAS.US,D,20200130,000000,2.79,2.84,2.29,2.67,96713,0
+CAAS.US,D,20200131,000000,2.57,2.75,2.5546,2.67,16227,0
+CAAS.US,D,20200203,000000,2.67,2.78,2.58,2.67,43697,0
+CAAS.US,D,20200204,000000,2.6909,2.71,2.53,2.59,21031,0
+CAAS.US,D,20200205,000000,2.56,2.75,2.56,2.71,26474,0
+CAAS.US,D,20200206,000000,2.7,2.82,2.58,2.58,8313,0
+CAAS.US,D,20200207,000000,2.69,2.7,2.6027,2.66,17825,0
+CAAS.US,D,20200210,000000,2.62,2.7,2.6,2.61,5018,0
+CAAS.US,D,20200211,000000,2.5605,2.6474,2.56,2.58,8373,0
+CAAS.US,D,20200212,000000,2.57,2.65,2.44,2.495,31992,0
+CAAS.US,D,20200213,000000,2.64,2.64,2.46,2.47,8142,0
+CAAS.US,D,20200214,000000,2.5476,2.5476,2.4,2.41,27597,0
+CAAS.US,D,20200218,000000,2.46,2.46,2.3,2.39,38070,0
+CAAS.US,D,20200219,000000,2.36,2.39,2.3259,2.37,18407,0
+CAAS.US,D,20200220,000000,2.33,2.39,2.3,2.35,15156,0
+CAAS.US,D,20200221,000000,2.37,2.37,2.15,2.15,50049,0
+CAAS.US,D,20200224,000000,2.21,2.22,1.98,1.98,87654,0
+CAAS.US,D,20200225,000000,2.11,2.11,2.04,2.06,16625,0
+CAAS.US,D,20200226,000000,2.05,2.07,2.025,2.04,12330,0
+CAAS.US,D,20200227,000000,1.96,2,1.96,1.964,48152,0
+CAAS.US,D,20200228,000000,2.08,2.09,1.98,2.05,45986,0
+CAAS.US,D,20200302,000000,2.02,2.16,2.02,2.16,39752,0
+CAAS.US,D,20200303,000000,2.16,2.204,2.11,2.2,7198,0
+CAAS.US,D,20200304,000000,2.15,2.15,2.1,2.146,14265,0
+CAAS.US,D,20200305,000000,2.11,2.13,2.05,2.11,15721,0
+CAAS.US,D,20200306,000000,2.04,2.05,1.9,1.9101,71910,0
+CAAS.US,D,20200309,000000,1.8,1.9,1.77,1.8215,21337,0
+CAAS.US,D,20200310,000000,1.87,1.93,1.87,1.9,28734,0
+CAAS.US,D,20200311,000000,1.94,1.94,1.7,1.7038,22541,0
+CAAS.US,D,20200312,000000,1.6,1.9899,1.6,1.6,40035,0
+CAAS.US,D,20200313,000000,1.6,1.74,1.6,1.7,41005,0
+CAAS.US,D,20200316,000000,1.62,1.6941,1.57,1.68,26723,0
+CAAS.US,D,20200317,000000,1.65,1.65,1.52,1.54,39558,0
+CAAS.US,D,20200318,000000,1.53,1.56,1.52,1.55,50179,0
+CAAS.US,D,20200319,000000,1.55,1.85,1.425,1.624,38280,0
+CAAS.US,D,20200320,000000,1.61,1.72,1.57,1.5865,32811,0
+CAAS.US,D,20200323,000000,1.65,1.69,1.485,1.61,14004,0
+CAAS.US,D,20200324,000000,1.62,1.75,1.566,1.6199,25615,0
+CAAS.US,D,20200325,000000,1.75,1.75,1.59,1.6,84350,0
+CAAS.US,D,20200326,000000,1.6,1.7,1.6,1.68,40611,0
+CAAS.US,D,20200327,000000,1.64,1.75,1.62,1.72,23237,0
+CAAS.US,D,20200330,000000,1.75,1.8,1.7,1.7,20311,0
+CAAS.US,D,20200331,000000,1.71,1.7601,1.65,1.74,36276,0
+CAAS.US,D,20200401,000000,1.77,1.77,1.71,1.71,7325,0
+CAAS.US,D,20200402,000000,1.715,1.715,1.5697,1.6162,37892,0
+CAAS.US,D,20200403,000000,1.62,1.68,1.62,1.68,14216,0
+CAAS.US,D,20200406,000000,1.68,1.73,1.6,1.655,10376,0
+CAAS.US,D,20200407,000000,1.65,1.77,1.65,1.7199,12854,0
+CAAS.US,D,20200408,000000,1.7579,1.77,1.7,1.71,25379,0
+CAAS.US,D,20200409,000000,1.755,1.9297,1.755,1.8411,32595,0
+CAAS.US,D,20200413,000000,1.87,1.9,1.79,1.9,11505,0
+CAAS.US,D,20200414,000000,1.92,1.92,1.84,1.84,10929,0
+CAAS.US,D,20200415,000000,1.86,1.86,1.82,1.86,13143,0
+CAAS.US,D,20200416,000000,1.89,1.9,1.83,1.89,6430,0
+CAAS.US,D,20200417,000000,1.86,1.92,1.85,1.86,5182,0
+CAAS.US,D,20200420,000000,1.81,1.95,1.805,1.86,27467,0
+CAAS.US,D,20200421,000000,1.86,1.91,1.8,1.815,26708,0
+CAAS.US,D,20200422,000000,1.82,1.82,1.8,1.81,7063,0
+CAAS.US,D,20200423,000000,1.7318,1.88,1.7318,1.8401,2679,0
+CAAS.US,D,20200424,000000,1.7747,1.86,1.7098,1.83,4781,0
+CAAS.US,D,20200427,000000,1.87,1.87,1.76,1.7601,15384,0
+CAAS.US,D,20200428,000000,1.8,1.85,1.8,1.85,21049,0
+CAAS.US,D,20200429,000000,1.9,1.9,1.85,1.8669,5340,0
+CAAS.US,D,20200430,000000,1.89,1.89,1.8,1.8,5566,0
+CAAS.US,D,20200501,000000,1.8,1.89,1.8,1.89,1648,0
+CAAS.US,D,20200504,000000,1.85,1.85,1.77,1.78,7158,0
+CAAS.US,D,20200505,000000,1.7835,1.7924,1.7,1.7256,27975,0
+CAAS.US,D,20200506,000000,1.71,1.75,1.71,1.73,4054,0
+CAAS.US,D,20200507,000000,1.75,1.76,1.675,1.6799,6565,0
+CAAS.US,D,20200508,000000,1.6978,1.71,1.68,1.7,13388,0
+CAAS.US,D,20200511,000000,1.74,1.74,1.61,1.71,50069,0
+CAAS.US,D,20200512,000000,1.6813,1.99,1.6813,1.75,90592,0
+CAAS.US,D,20200513,000000,1.75,1.8,1.7,1.79,30602,0
+CAAS.US,D,20200514,000000,1.9,1.9,1.71,1.745,32536,0
+CAAS.US,D,20200515,000000,1.82,1.825,1.77,1.77,8336,0
+CAAS.US,D,20200518,000000,1.84,1.91,1.72,1.86,24223,0
+CAAS.US,D,20200519,000000,1.86,1.91,1.7392,1.905,21094,0
+CAAS.US,D,20200520,000000,1.96,2.19,1.76,2,80395,0
+CAAS.US,D,20200521,000000,2.06,2.24,2.055,2.1868,103699,0
+CAAS.US,D,20200522,000000,2.22,2.22,2.05,2.2,29326,0
+CAAS.US,D,20200526,000000,2.12,2.1799,2.072,2.1556,21423,0
+CAAS.US,D,20200527,000000,2.19,2.19,1.81,1.93,59743,0
+CAAS.US,D,20200528,000000,1.95,2.19,1.95,2.0947,30389,0
+CAAS.US,D,20200529,000000,1.97,2.04,1.93,1.94,21567,0
+CAAS.US,D,20200601,000000,1.95,2.2,1.95,2.05,28138,0
+CAAS.US,D,20200602,000000,2.0999,2.13,2.08,2.1,7762,0
+CAAS.US,D,20200603,000000,2.16,2.19,2.0499,2.15,18245,0
+CAAS.US,D,20200604,000000,2.16,2.18,2.04,2.16,7272,0
+CAAS.US,D,20200605,000000,2.09,2.19,2.0601,2.18,13961,0
+CAAS.US,D,20200608,000000,2.18,2.2,2.115,2.2,32763,0
+CAAS.US,D,20200609,000000,2.2,2.32,2.1101,2.28,78704,0
+CAAS.US,D,20200610,000000,2.28,2.28,2.15,2.25,20838,0
+CAAS.US,D,20200611,000000,2.14,2.3699,2.1,2.16,50943,0
+CAAS.US,D,20200612,000000,2.01,2.58,2,2.3001,150310,0
+CAAS.US,D,20200615,000000,2.35,2.53,2.173,2.23,95858,0
+CAAS.US,D,20200616,000000,2.65,2.65,2.24,2.33,235738,0
+CAAS.US,D,20200617,000000,2.35,2.52,2.31,2.4,69655,0
+CAAS.US,D,20200618,000000,2.45,2.45,2.32,2.35,55642,0
+CAAS.US,D,20200619,000000,2.44,2.74,2.3501,2.56,161510,0
+CAAS.US,D,20200622,000000,2.62,3.67,2.62,3.12,808707,0
+CAAS.US,D,20200623,000000,3.6,3.6599,2.75,2.97,1108209,0
+CAAS.US,D,20200624,000000,2.81,2.84,2.35,2.5,261101,0
+CAAS.US,D,20200625,000000,2.52,2.52,2.36,2.41,79305,0
+CAAS.US,D,20200626,000000,2.46,2.59,2.39,2.56,101811,0
+CAAS.US,D,20200629,000000,2.75,2.88,2.67,2.72,155412,0
+CAAS.US,D,20200630,000000,2.81,3.06,2.7,2.89,309346,0
+CAAS.US,D,20200701,000000,2.91,3.13,2.81,3.12,288365,0
+CAAS.US,D,20200702,000000,3.12,3.279,2.988,3.08,382298,0
+CAAS.US,D,20200706,000000,3.2,3.23,3.1001,3.18,153625,0
+CAAS.US,D,20200707,000000,3.15,3.18,3.02,3.13,79123,0
+CAAS.US,D,20200708,000000,3.09,3.14,3.045,3.12,39584,0
+CAAS.US,D,20200709,000000,3.08,3.1199,2.8,2.815,113945,0
+CAAS.US,D,20200710,000000,2.85,2.94,2.73,2.85,90243,0
+CAAS.US,D,20200713,000000,2.78,2.89,2.7,2.7,117569,0
+CAAS.US,D,20200714,000000,2.7,2.88,2.7,2.8278,24727,0
+CAAS.US,D,20200715,000000,2.83,2.9289,2.74,2.83,41704,0
+CAAS.US,D,20200716,000000,2.8,2.92,2.75,2.75,26700,0
+CAAS.US,D,20200717,000000,2.8,2.9999,2.8,2.98,66047,0
+CAAS.US,D,20200720,000000,2.95,2.98,2.86,2.86,26854,0
+CAAS.US,D,20200721,000000,2.74,3.33,2.74,3.15,532916,0
+CAAS.US,D,20200722,000000,3.1,3.1,2.75,2.81,165796,0
+CAAS.US,D,20200723,000000,2.8,2.93,2.6,2.68,76424,0
+CAAS.US,D,20200724,000000,2.64,2.72,2.61,2.69,49829,0
+CAAS.US,D,20200727,000000,2.66,2.78,2.6502,2.71,25683,0
+CAAS.US,D,20200728,000000,2.75,2.8,2.64,2.71,46179,0
+CAAS.US,D,20200729,000000,2.77,2.8,2.65,2.75,39526,0
+CAAS.US,D,20200730,000000,2.74,2.79,2.6835,2.73,27962,0
+CAAS.US,D,20200731,000000,2.75,2.78,2.73,2.73,20479,0
+CAAS.US,D,20200803,000000,2.6,2.69,2.6,2.62,73034,0
+CAAS.US,D,20200804,000000,2.63,2.72,2.6119,2.64,43650,0
+CAAS.US,D,20200805,000000,2.63,2.7003,2.63,2.66,12496,0
+CAAS.US,D,20200806,000000,2.7,2.7,2.62,2.63,23318,0
+CAAS.US,D,20200807,000000,2.65,2.7,2.64,2.69,51017,0
+CAAS.US,D,20200810,000000,2.71,2.72,2.61,2.64,32703,0
+CAAS.US,D,20200811,000000,2.73,2.75,2.62,2.75,71050,0
+CAAS.US,D,20200812,000000,2.77,2.78,2.52,2.52,86796,0
+CAAS.US,D,20200813,000000,2.54,3.05,2.54,2.99,710330,0
+CAAS.US,D,20200814,000000,3.2,3.71,2.73,2.97,1955166,0
+CAAS.US,D,20200817,000000,2.9,3.0004,2.6,2.7,253060,0
+CAAS.US,D,20200818,000000,2.72,2.84,2.6,2.84,95411,0
+CAAS.US,D,20200819,000000,2.85,2.85,2.64,2.68,86877,0
+CAAS.US,D,20200820,000000,2.68,2.76,2.6,2.63,62295,0
+CAAS.US,D,20200821,000000,2.62,2.62,2.55,2.59,62610,0
+CAAS.US,D,20200824,000000,2.55,2.59,2.55,2.55,34675,0
+CAAS.US,D,20200825,000000,2.81,2.99,2.65,2.94,442856,0
+CAAS.US,D,20200826,000000,2.8,2.9299,2.68,2.76,103465,0
+CAAS.US,D,20200827,000000,2.76,2.86,2.64,2.76,94914,0
+CAAS.US,D,20200828,000000,2.68,2.804,2.6,2.67,118791,0
+CAAS.US,D,20200831,000000,2.67,2.72,2.61,2.64,77484,0
+CAAS.US,D,20200901,000000,2.7,2.77,2.6301,2.72,60408,0
+CAAS.US,D,20200902,000000,2.75,2.84,2.665,2.81,51166,0
+CAAS.US,D,20200903,000000,2.8,2.9,2.74,2.81,151544,0
+CAAS.US,D,20200904,000000,2.77,2.79,2.7298,2.78,31636,0
+CAAS.US,D,20200908,000000,2.79,3,2.74,2.885,127634,0
+CAAS.US,D,20200909,000000,2.9,3.03,2.8958,3.02,107120,0
+CAAS.US,D,20200910,000000,3.04,3.169,2.94,3.09,159910,0
+CAAS.US,D,20200911,000000,3.14,3.35,3.1,3.35,249918,0
+CAAS.US,D,20200914,000000,3.35,3.4,3.24,3.24,107322,0
+CAAS.US,D,20200915,000000,3.27,3.32,3.11,3.16,70820,0
+CAAS.US,D,20200916,000000,3.3,3.32,3.05,3.17,40236,0
+CAAS.US,D,20200917,000000,3.17,3.28,3.1,3.2,28513,0
+CAAS.US,D,20200918,000000,3.2571,3.2736,3.1501,3.22,12898,0
+CAAS.US,D,20200921,000000,3.22,3.22,3,3.09,26478,0
+CAAS.US,D,20200922,000000,3.09,3.11,3.0134,3.07,11778,0
+CAAS.US,D,20200923,000000,3.09,3.09,2.98,3.01,15711,0
+CAAS.US,D,20200924,000000,3.05,3.08,2.87,2.95,20742,0
+CAAS.US,D,20200925,000000,2.97,3.11,2.93,2.95,14325,0
+CAAS.US,D,20200928,000000,2.9,3.23,2.8701,3,15723,0
+CAAS.US,D,20200929,000000,2.9437,3.09,2.94,2.95,31162,0
+CAAS.US,D,20200930,000000,3.01,3.07,2.95,2.96,22397,0
+CAAS.US,D,20201001,000000,3.01,3.01,2.87,2.95,28485,0
+CAAS.US,D,20201002,000000,2.94,3.05,2.935,2.98,19874,0
+CAAS.US,D,20201005,000000,2.975,3.04,2.9201,3,9336,0
+CAAS.US,D,20201006,000000,2.97,3.0965,2.9601,2.9877,27165,0
+CAAS.US,D,20201007,000000,2.97,3.1,2.95,3,21344,0
+CAAS.US,D,20201008,000000,2.97,3.08,2.94,2.95,11563,0
+CAAS.US,D,20201009,000000,2.94,3,2.9,2.96,17390,0
+CAAS.US,D,20201012,000000,2.92,3,2.9,2.9,19444,0
+CAAS.US,D,20201013,000000,3,3.1799,2.94,3.05,29345,0
+CAAS.US,D,20201014,000000,3.09,3.1999,3.07,3.09,98108,0
+CAAS.US,D,20201015,000000,3.12,3.14,3.05,3.09,19915,0
+CAAS.US,D,20201016,000000,3.06,3.29,3.0001,3.07,121471,0
+CAAS.US,D,20201019,000000,3.13,3.57,3.0765,3.13,844279,0
+CAAS.US,D,20201020,000000,3.15,3.33,3.1263,3.22,114156,0
+CAAS.US,D,20201021,000000,3.17,3.2985,3.1167,3.175,38658,0
+CAAS.US,D,20201022,000000,3.24,3.3699,3.11,3.16,52975,0
+CAAS.US,D,20201023,000000,3.22,3.22,3.15,3.21,12399,0
+CAAS.US,D,20201026,000000,3.1759,3.18,2.95,3.02,53175,0
+CAAS.US,D,20201027,000000,3.09,3.09,3.02,3.03,7516,0
+CAAS.US,D,20201028,000000,3.03,3.04,2.91,2.94,28939,0
+CAAS.US,D,20201029,000000,2.95,3.03,2.9225,3,11504,0
+CAAS.US,D,20201030,000000,3,3.015,2.8703,2.95,18188,0
+CAAS.US,D,20201102,000000,2.93,3.02,2.865,2.89,29803,0
+CAAS.US,D,20201103,000000,2.95,3.01,2.88,2.96,18679,0
+CAAS.US,D,20201104,000000,2.99,3.13,2.92,2.975,14491,0
+CAAS.US,D,20201105,000000,2.91,3.1527,2.91,3.13,27492,0
+CAAS.US,D,20201106,000000,3.13,3.2797,3.04,3.1,38481,0
+CAAS.US,D,20201109,000000,3.01,3.14,2.9681,3.0199,31873,0
+CAAS.US,D,20201110,000000,3.11,3.12,2.97,3,34192,0
+CAAS.US,D,20201111,000000,3,3.08,2.85,2.88,78011,0
+CAAS.US,D,20201112,000000,3.03,3.2,3,3.15,194855,0
+CAAS.US,D,20201113,000000,3.12,3.44,3.0927,3.16,167185,0
+CAAS.US,D,20201116,000000,3.22,3.35,3.1409,3.31,81845,0
+CAAS.US,D,20201117,000000,3.29,3.35,3.2,3.2485,61334,0
+CAAS.US,D,20201118,000000,3.15,3.26,3.07,3.11,72317,0
+CAAS.US,D,20201119,000000,3.16,3.27,3.12,3.15,140422,0
+CAAS.US,D,20201120,000000,3.21,3.45,3.1653,3.38,306988,0
+CAAS.US,D,20201123,000000,3.45,4.98,3.3887,4.72,1368199,0
+CAAS.US,D,20201124,000000,4.91,4.95,4.05,4.23,789831,0
+CAAS.US,D,20201125,000000,4.34,4.38,3.6316,3.73,344028,0
+CAAS.US,D,20201127,000000,3.7,4.0455,3.7,3.83,155664,0
+CAAS.US,D,20201130,000000,7.5,10.5,5.72,10.5,93871454,0
+CAAS.US,D,20201201,000000,12.51,13.6938,8.22,8.68,45621895,0
+CAAS.US,D,20201202,000000,7.8289,8.6,7.24,8.28,3478141,0
+CAAS.US,D,20201203,000000,9.0055,9.6,8.28,8.51,2783121,0
+CAAS.US,D,20201204,000000,8.005,8.1619,7.5,7.82,1440565,0
+CAAS.US,D,20201207,000000,7.2,7.53,6.4,7.43,1981222,0
+CAAS.US,D,20201208,000000,7.43,7.62,7.2,7.31,752835,0
+CAAS.US,D,20201209,000000,7.3,7.4,6.69,6.9,731626,0
+CAAS.US,D,20201210,000000,6.66,7.09,6.61,6.89,354707,0
+CAAS.US,D,20201211,000000,6.91,7.16,6.55,6.99,455377,0
+CAAS.US,D,20201214,000000,7.07,7.1,6.21,6.41,488867,0
+CAAS.US,D,20201215,000000,6.61,6.91,6.45,6.89,424564,0
+CAAS.US,D,20201216,000000,7,7,6.55,6.78,321899,0
+CAAS.US,D,20201217,000000,6.78,6.88,6.51,6.81,367032,0
+CAAS.US,D,20201218,000000,6.81,7.15,6.61,6.87,481740,0
+CAAS.US,D,20201221,000000,6.89,6.895,6.46,6.78,304360,0
+CAAS.US,D,20201222,000000,7.14,7.2,6.61,6.9,517057,0
+CAAS.US,D,20201223,000000,7.02,7.05,6.61,6.98,446063,0
+CAAS.US,D,20201224,000000,6.97,6.97,6.66,6.8,208485,0
+CAAS.US,D,20201228,000000,6.72,6.84,6.26,6.34,583109,0
+CAAS.US,D,20201229,000000,6.31,6.38,6.01,6.38,297515,0
+CAAS.US,D,20201230,000000,6.29,6.37,6.11,6.31,262995,0
+CAAS.US,D,20201231,000000,6.33,6.33,6.11,6.24,242299,0
+CAAS.US,D,20210104,000000,6.2,6.2,5.98,6.16,345950,0
+CAAS.US,D,20210105,000000,6.12,6.57,6.06,6.47,255422,0
+CAAS.US,D,20210106,000000,6.5,6.87,6.413,6.64,326949,0
+CAAS.US,D,20210107,000000,6.76,7.1499,6.67,6.91,381893,0
+CAAS.US,D,20210108,000000,7,7.14,6.49,6.73,387760,0
+CAAS.US,D,20210111,000000,6.62,7.448,6.6,6.9,540900,0
+CAAS.US,D,20210112,000000,6.96,7.24,6.85,7.18,364125,0
+CAAS.US,D,20210113,000000,7.2,7.2,6.89,6.99,181857,0
+CAAS.US,D,20210114,000000,6.99,7.42,6.9226,7.25,265701,0
+CAAS.US,D,20210115,000000,7.18,7.3,6.7,6.96,246221,0
+CAAS.US,D,20210119,000000,7.02,7.13,6.8021,7.04,176048,0
+CAAS.US,D,20210120,000000,7,7.15,6.9,6.98,206877,0
+CAAS.US,D,20210121,000000,6.97,7.35,6.91,7.1,445409,0
+CAAS.US,D,20210122,000000,7.06,7.29,6.97,7.02,218907,0
+CAAS.US,D,20210125,000000,7.06,7.14,6.18,6.7,564265,0
+CAAS.US,D,20210126,000000,6.65,6.99,6.6,6.87,150131,0
+CAAS.US,D,20210127,000000,6.66,6.86,6.31,6.5,252912,0
+CAAS.US,D,20210128,000000,6.45,6.54,6.3,6.44,143296,0
+CAAS.US,D,20210129,000000,6.43,6.43,6.1,6.31,181632,0
+CAAS.US,D,20210201,000000,6.26,6.38,6.13,6.3,118500,0
+CAAS.US,D,20210202,000000,6.36,6.43,6.08,6.26,152562,0
+CAAS.US,D,20210203,000000,6.32,6.41,6.2,6.37,201679,0
+CAAS.US,D,20210204,000000,6.53,6.8,6.37,6.52,405168,0
+CAAS.US,D,20210205,000000,6.63,7.25,6.555,6.92,410093,0
+CAAS.US,D,20210208,000000,6.77,7.28,6.6313,6.78,338007,0
+CAAS.US,D,20210209,000000,6.85,6.97,6.64,6.73,127252,0
+CAAS.US,D,20210210,000000,6.77,6.88,6.5,6.71,138372,0
+CAAS.US,D,20210211,000000,6.63,6.86,6.52,6.64,100215,0
+CAAS.US,D,20210212,000000,6.57,6.78,6.51,6.65,81178,0
+CAAS.US,D,20210216,000000,6.71,8.75,6.71,7.44,2084269,0
+CAAS.US,D,20210217,000000,7.36,7.93,6.58,6.75,1217689,0
+CAAS.US,D,20210218,000000,6.85,7.2,6.61,6.69,440688,0
+CAAS.US,D,20210219,000000,6.76,7.0685,6.66,6.71,240417,0
+CAAS.US,D,20210222,000000,6.74,7.1525,6.42,6.64,1050847,0
+CAAS.US,D,20210223,000000,6.25,6.255,5.3,5.85,533006,0
+CAAS.US,D,20210224,000000,5.9,6.1695,5.8317,5.93,172709,0
+CAAS.US,D,20210225,000000,5.98,6.0601,5.5,5.54,185734,0
+CAAS.US,D,20210226,000000,5.62,5.76,5.28,5.46,141239,0
+CAAS.US,D,20210301,000000,5.52,5.76,5.52,5.68,78303,0
+CAAS.US,D,20210302,000000,5.73,5.8,5.5001,5.64,41832,0
+CAAS.US,D,20210303,000000,5.59,5.74,5.18,5.2,126483,0
+CAAS.US,D,20210304,000000,5.23,5.41,4.675,4.82,263061,0
+CAAS.US,D,20210305,000000,4.78,5,4.31,4.99,155434,0
+CAAS.US,D,20210308,000000,5.05,5.1893,4.79,4.8,58721,0
+CAAS.US,D,20210309,000000,4.9,5.2,4.85,5.18,113233,0
+CAAS.US,D,20210310,000000,5.24,5.29,5.01,5.11,84940,0
+CAAS.US,D,20210311,000000,5.12,5.54,5.12,5.51,77450,0
+CAAS.US,D,20210312,000000,5.6,5.6,5.39,5.53,68334,0
+CAAS.US,D,20210315,000000,5.53,6.23,5.5001,5.81,340358,0
+CAAS.US,D,20210316,000000,5.84,6.05,5.71,6,193419,0
+CAAS.US,D,20210317,000000,6.19,6.49,6.03,6.33,289603,0
+CAAS.US,D,20210318,000000,6.25,6.4497,5.7,5.73,233435,0
+CAAS.US,D,20210319,000000,5.73,6.0401,5.63,5.98,138084,0
+CAAS.US,D,20210322,000000,6.02,6.0999,5.74,5.8,102582,0
+CAAS.US,D,20210323,000000,5.76,5.8,5.41,5.53,148841,0
+CAAS.US,D,20210324,000000,5.58,5.8,5.05,5.08,299339,0
+CAAS.US,D,20210325,000000,5.05,5.14,4.74,5.02,167902,0
+CAAS.US,D,20210326,000000,5.07,5.1199,4.77,4.87,112277,0
+CAAS.US,D,20210329,000000,4.86,5,4.69,4.85,154322,0
+CAAS.US,D,20210330,000000,4.8,4.85,4.53,4.78,147798,0
+CAAS.US,D,20210331,000000,4.83,4.8899,4.63,4.74,70867,0
+CAAS.US,D,20210401,000000,4.9,5.37,4.85,5.31,209391,0
+CAAS.US,D,20210405,000000,5.46,5.46,4.95,4.98,96267,0
+CAAS.US,D,20210406,000000,4.9,5.02,4.87,4.98,69838,0
+CAAS.US,D,20210407,000000,4.97,4.97,4.84,4.85,57803,0
+CAAS.US,D,20210408,000000,4.86,5.23,4.75,5.23,103354,0
+CAAS.US,D,20210409,000000,5.14,5.14,4.87,4.95,64911,0
+CAAS.US,D,20210412,000000,4.88,4.9,4.57,4.66,88337,0
+CAAS.US,D,20210413,000000,4.75,4.77,4.51,4.64,97164,0
+CAAS.US,D,20210414,000000,4.69,4.75,4.62,4.65,42984,0
+CAAS.US,D,20210415,000000,4.74,4.83,4.31,4.44,108032,0
+CAAS.US,D,20210416,000000,4.45,4.49,4.27,4.49,74772,0
+CAAS.US,D,20210419,000000,4.5,4.56,4.28,4.36,97043,0
+CAAS.US,D,20210420,000000,4.35,4.43,4.12,4.22,76339,0
+CAAS.US,D,20210421,000000,4.22,4.4,4.22,4.4,50179,0
+CAAS.US,D,20210422,000000,4.46,4.5144,4.3,4.37,37444,0
+CAAS.US,D,20210423,000000,4.37,4.62,4.37,4.54,72261,0
+CAAS.US,D,20210426,000000,4.55,4.62,4.49,4.57,52882,0
+CAAS.US,D,20210427,000000,4.55,4.7,4.46,4.65,72991,0
+CAAS.US,D,20210428,000000,4.69,4.71,4.5289,4.55,57548,0
+CAAS.US,D,20210429,000000,4.55,4.58,4.37,4.5,56646,0
+CAAS.US,D,20210430,000000,4.45,4.6,4.37,4.45,30817,0
+CAAS.US,D,20210503,000000,4.47,4.49,4.41,4.44,26627,0
+CAAS.US,D,20210504,000000,4.42,4.42,4.17,4.39,82379,0
+CAAS.US,D,20210505,000000,4.38,4.47,4.28,4.33,28608,0
+CAAS.US,D,20210506,000000,4.3,4.46,4.1273,4.25,53097,0
+CAAS.US,D,20210507,000000,4.21,4.34,4.19,4.33,38904,0
+CAAS.US,D,20210510,000000,4.33,4.33,4.02,4.1,59876,0
+CAAS.US,D,20210511,000000,4,4.17,3.92,4.17,60856,0
+CAAS.US,D,20210512,000000,4.4,4.6299,4.01,4.1,158086,0
+CAAS.US,D,20210513,000000,4.09,4.1,3.76,3.86,116803,0
+CAAS.US,D,20210514,000000,3.87,4.19,3.82,4.19,76839,0
+CAAS.US,D,20210517,000000,4.17,4.47,3.9768,4.44,76710,0
+CAAS.US,D,20210518,000000,4.45,4.5934,4.312,4.49,69105,0
+CAAS.US,D,20210519,000000,4.42,4.45,4.2,4.29,48476,0
+CAAS.US,D,20210520,000000,4.3,4.43,4.3,4.37,34959,0
+CAAS.US,D,20210521,000000,4.48,4.48,4.34,4.39,24552,0
+CAAS.US,D,20210524,000000,4.39,4.51,4.25,4.33,55553,0
+CAAS.US,D,20210525,000000,4.37,4.4,4.15,4.18,55004,0
+CAAS.US,D,20210526,000000,4.18,4.3973,4.17,4.32,124362,0
+CAAS.US,D,20210527,000000,4.31,4.44,4.11,4.33,152491,0
+CAAS.US,D,20210528,000000,4.38,4.3899,4.1435,4.19,103681,0
+CAAS.US,D,20210601,000000,4.22,4.49,4.21,4.45,115162,0
+CAAS.US,D,20210602,000000,4.48,4.88,4.3813,4.77,268819,0
+CAAS.US,D,20210603,000000,4.82,4.87,4.61,4.76,93019,0
+CAAS.US,D,20210604,000000,4.76,4.85,4.67,4.79,56344,0
+CAAS.US,D,20210607,000000,4.89,5,4.8199,4.97,116826,0
+CAAS.US,D,20210608,000000,4.99,5.04,4.82,4.87,68535,0
+CAAS.US,D,20210609,000000,5.4,5.4862,5.11,5.31,218662,0
+CAAS.US,D,20210610,000000,5.428,5.428,4.9,4.93,101777,0
+CAAS.US,D,20210611,000000,4.96,5.195,4.9301,5.04,68307,0
+CAAS.US,D,20210614,000000,5.04,5.05,4.8,4.8,105728,0
+CAAS.US,D,20210615,000000,4.8,4.8,4.58,4.62,53751,0
+CAAS.US,D,20210616,000000,4.52,4.7211,4.5,4.57,43822,0
+CAAS.US,D,20210617,000000,4.62,4.85,4.6,4.8,63735,0
+CAAS.US,D,20210618,000000,4.77,4.9993,4.67,4.9,128512,0
+CAAS.US,D,20210621,000000,5.01,5.05,4.8,4.85,80842,0
+CAAS.US,D,20210622,000000,4.87,4.9703,4.7,4.73,58620,0
+CAAS.US,D,20210623,000000,4.8,4.88,4.7258,4.86,80151,0
+CAAS.US,D,20210624,000000,4.94,4.99,4.78,4.82,31870,0
+CAAS.US,D,20210625,000000,4.82,4.9,4.72,4.82,63706,0
+CAAS.US,D,20210628,000000,4.77,4.83,4.7,4.75,62865,0
+CAAS.US,D,20210629,000000,4.72,4.77,4.63,4.73,73100,0
+CAAS.US,D,20210630,000000,4.7,4.95,4.7,4.93,109728,0
+CAAS.US,D,20210701,000000,4.95,5.0558,4.88,5,85492,0
+CAAS.US,D,20210702,000000,5.01,5.0316,4.8,5.01,78852,0
+CAAS.US,D,20210706,000000,5.06,5.0699,4.77,4.8,87294,0
+CAAS.US,D,20210707,000000,4.77,4.88,4.6295,4.74,43365,0
+CAAS.US,D,20210708,000000,4.67,4.7801,4.61,4.7,61562,0
+CAAS.US,D,20210709,000000,4.71,4.82,4.66,4.74,46332,0
+CAAS.US,D,20210712,000000,4.76,4.83,4.66,4.78,29137,0
+CAAS.US,D,20210713,000000,4.84,5.01,4.69,4.84,128820,0
+CAAS.US,D,20210714,000000,4.87,4.885,4.66,4.78,58604,0
+CAAS.US,D,20210715,000000,4.77,4.7817,4.55,4.58,58831,0
+CAAS.US,D,20210716,000000,4.67,4.67,4.31,4.35,72117,0
+CAAS.US,D,20210719,000000,4.28,4.28,4.07,4.22,65631,0
+CAAS.US,D,20210720,000000,4.18,4.36,4.1,4.31,23912,0
+CAAS.US,D,20210721,000000,4.26,4.4,4.25,4.32,29949,0
+CAAS.US,D,20210722,000000,4.31,4.4762,4.28,4.39,25999,0
+CAAS.US,D,20210723,000000,4.41,4.54,4.15,4.23,36947,0
+CAAS.US,D,20210726,000000,4.23,4.26,4.15,4.2,22140,0
+CAAS.US,D,20210727,000000,4.2,4.2,3.9,3.99,79350,0
+CAAS.US,D,20210728,000000,4.4861,4.4861,3.935,4.15,48107,0
+CAAS.US,D,20210729,000000,4.15,4.3,4.135,4.24,18935,0
+CAAS.US,D,20210730,000000,4.27,4.2749,4.11,4.21,13114,0
+CAAS.US,D,20210802,000000,4.13,4.25,4.08,4.16,19863,0
+CAAS.US,D,20210803,000000,4.105,4.17,4.06,4.15,9594,0
+CAAS.US,D,20210804,000000,4.14,4.17,3.97,4,50114,0
+CAAS.US,D,20210805,000000,4.046,4.15,4.03,4.09,26573,0
+CAAS.US,D,20210806,000000,4.05,4.14,4.02,4.07,24577,0
+CAAS.US,D,20210809,000000,4.07,4.2196,4.02,4.09,64253,0
+CAAS.US,D,20210810,000000,4.08,4.16,4.04,4.07,53230,0
+CAAS.US,D,20210811,000000,4.07,4.18,3.99,4.08,60107,0
+CAAS.US,D,20210812,000000,4.16,4.38,4.1,4.15,100909,0
+CAAS.US,D,20210813,000000,4.15,4.16,4,4.03,56379,0
+CAAS.US,D,20210816,000000,3.98,4.02,3.78,3.84,78008,0
+CAAS.US,D,20210817,000000,3.85,3.88,3.61,3.655,53948,0
+CAAS.US,D,20210818,000000,3.68,3.795,3.58,3.65,24947,0
+CAAS.US,D,20210819,000000,3.59,3.6369,3.4,3.45,58071,0
+CAAS.US,D,20210820,000000,3.46,3.58,3.42,3.49,60334,0
+CAAS.US,D,20210823,000000,3.5,3.7,3.5,3.68,39739,0
+CAAS.US,D,20210824,000000,3.73,3.7843,3.665,3.76,35254,0
+CAAS.US,D,20210825,000000,3.74,3.87,3.67,3.72,28742,0
+CAAS.US,D,20210826,000000,3.68,3.72,3.59,3.62,17079,0
+CAAS.US,D,20210827,000000,3.645,3.85,3.59,3.64,29858,0
+CAAS.US,D,20210830,000000,3.6,3.7192,3.42,3.5,45298,0
+CAAS.US,D,20210831,000000,3.52,3.61,3.47,3.53,24205,0
+CAAS.US,D,20210901,000000,3.53,3.62,3.44,3.55,36179,0
+CAAS.US,D,20210902,000000,3.54,3.68,3.5007,3.56,49108,0
+CAAS.US,D,20210903,000000,3.52,3.62,3.5,3.58,9950,0
+CAAS.US,D,20210907,000000,3.56,3.65,3.48,3.52,30092,0
+CAAS.US,D,20210908,000000,3.56,3.56,3.33,3.38,51779,0
+CAAS.US,D,20210909,000000,3.37,3.8999,3.32,3.7,112713,0
+CAAS.US,D,20210910,000000,3.82,3.842,3.68,3.695,41162,0
+CAAS.US,D,20210913,000000,3.71,3.71,3.56,3.68,16850,0
+CAAS.US,D,20210914,000000,3.62,3.7369,3.5,3.52,36020,0
+CAAS.US,D,20210915,000000,3.5077,3.5948,3.34,3.39,30448,0
+CAAS.US,D,20210916,000000,3.39,3.4499,3.3501,3.38,28264,0
+CAAS.US,D,20210917,000000,3.38,3.43,3.32,3.37,28744,0
+CAAS.US,D,20210920,000000,3.32,3.33,3.2,3.24,29402,0
+CAAS.US,D,20210921,000000,3.25,3.35,3.21,3.25,22821,0
+CAAS.US,D,20210922,000000,3.24,3.41,3.24,3.36,10451,0
+CAAS.US,D,20210923,000000,3.43,3.45,3.3,3.37,20504,0
+CAAS.US,D,20210924,000000,3.35,3.41,3.3,3.32,16438,0
+CAAS.US,D,20210927,000000,3.35,3.43,3.33,3.365,16932,0
+CAAS.US,D,20210928,000000,3.34,3.4,3.25,3.34,38705,0
+CAAS.US,D,20210929,000000,3.33,3.33,3.21,3.3,34642,0
+CAAS.US,D,20210930,000000,3.25,3.31,3.2,3.26,15987,0
+CAAS.US,D,20211001,000000,3.29,3.29,3.0025,3.08,82260,0
+CAAS.US,D,20211004,000000,3.17,3.3,3.13,3.19,33750,0
+CAAS.US,D,20211005,000000,3.15,3.29,3.13,3.13,19699,0
+CAAS.US,D,20211006,000000,3.1,3.2468,3.03,3.105,19712,0
+CAAS.US,D,20211007,000000,3.21,3.3,3.15,3.22,36150,0
+CAAS.US,D,20211008,000000,3.25,3.32,3.22,3.24,21007,0
+CAAS.US,D,20211011,000000,3.3,3.324,3.2,3.25,23820,0
+CAAS.US,D,20211012,000000,3.25,3.35,3.24,3.28,14484,0
+CAAS.US,D,20211013,000000,3.29,3.3728,3.29,3.37,12304,0
+CAAS.US,D,20211014,000000,3.34,3.34,3.22,3.29,57936,0
+CAAS.US,D,20211015,000000,3.29,3.3,3.22,3.23,36967,0
+CAAS.US,D,20211018,000000,3.22,3.33,3.21,3.26,40955,0
+CAAS.US,D,20211019,000000,3.25,3.3297,3.25,3.28,28821,0
+CAAS.US,D,20211020,000000,3.3,3.36,3.26,3.28,32668,0
+CAAS.US,D,20211021,000000,3.27,3.37,3.27,3.36,36355,0
+CAAS.US,D,20211022,000000,3.33,3.4,3.3,3.37,43512,0
+CAAS.US,D,20211025,000000,3.39,3.74,3.3,3.51,135944,0
+CAAS.US,D,20211026,000000,3.5,3.57,3.39,3.47,54493,0
+CAAS.US,D,20211027,000000,3.44,3.66,3.26,3.49,144935,0
+CAAS.US,D,20211028,000000,3.55,3.85,3.46,3.76,261996,0
+CAAS.US,D,20211029,000000,3.77,3.9799,3.69,3.77,118516,0
+CAAS.US,D,20211101,000000,3.8,3.8965,3.75,3.84,43715,0
+CAAS.US,D,20211102,000000,3.88,3.9799,3.61,3.7,122397,0
+CAAS.US,D,20211103,000000,3.7,3.81,3.58,3.79,35506,0
+CAAS.US,D,20211104,000000,3.75,3.75,3.5,3.64,76274,0
+CAAS.US,D,20211105,000000,3.65,3.75,3.6131,3.73,30670,0
+CAAS.US,D,20211108,000000,3.73,3.81,3.58,3.74,39964,0
+CAAS.US,D,20211109,000000,3.7226,3.78,3.58,3.67,41093,0
+CAAS.US,D,20211110,000000,3.69,3.75,3.57,3.65,122027,0
+CAAS.US,D,20211111,000000,3.63,4.31,3.61,4.21,441049,0
+CAAS.US,D,20211112,000000,3.84,4.04,3.6,3.99,559282,0
+CAAS.US,D,20211115,000000,3.93,4.08,3.9,3.95,93889,0
+CAAS.US,D,20211116,000000,3.95,4.01,3.83,3.92,93991,0
+CAAS.US,D,20211117,000000,3.93,3.97,3.82,3.89,50958,0
+CAAS.US,D,20211118,000000,3.87,3.9,3.75,3.87,74268,0
+CAAS.US,D,20211119,000000,3.83,3.93,3.8,3.86,85193,0
+CAAS.US,D,20211122,000000,3.77,3.8994,3.71,3.72,85073,0
+CAAS.US,D,20211123,000000,3.74,3.78,3.36,3.45,106144,0
+CAAS.US,D,20211124,000000,3.47,3.54,3.46,3.5,31576,0
+CAAS.US,D,20211126,000000,3.4,3.54,3.38,3.46,47200,0
+CAAS.US,D,20211129,000000,3.52,3.52,3.15,3.16,85395,0
+CAAS.US,D,20211130,000000,3.15,3.28,3.037,3.07,68399,0
+CAAS.US,D,20211201,000000,3.19,3.19,3.05,3.055,43806,0
+CAAS.US,D,20211202,000000,3.05,3.18,2.89,2.89,165781,0
+CAAS.US,D,20211203,000000,2.89,2.9486,2.6615,2.76,95072,0
+CAAS.US,D,20211206,000000,2.74,2.93,2.73,2.79,54115,0
+CAAS.US,D,20211207,000000,2.88,3,2.81,2.92,22145,0
+CAAS.US,D,20211208,000000,2.95,3.0561,2.88,2.97,61033,0
+CAAS.US,D,20211209,000000,3.16,3.16,2.95,2.99,33544,0
+CAAS.US,D,20211210,000000,3,3.0256,2.781,2.93,36853,0
+CAAS.US,D,20211213,000000,2.92,2.975,2.765,2.82,35037,0
+CAAS.US,D,20211214,000000,2.76,2.8365,2.7,2.74,48820,0
+CAAS.US,D,20211215,000000,2.74,2.8,2.63,2.74,48242,0
+CAAS.US,D,20211216,000000,2.8,2.8,2.64,2.67,20276,0
+CAAS.US,D,20211217,000000,2.68,2.79,2.6,2.61,65811,0
+CAAS.US,D,20211220,000000,2.72,2.7335,2.57,2.59,36982,0
+CAAS.US,D,20211221,000000,2.63,2.735,2.51,2.62,80261,0
+CAAS.US,D,20211222,000000,2.61,2.79,2.6088,2.7,80577,0
+CAAS.US,D,20211223,000000,2.74,2.78,2.6601,2.77,78258,0
+CAAS.US,D,20211227,000000,2.78,2.8,2.61,2.685,93723,0
+CAAS.US,D,20211228,000000,2.68,2.73,2.64,2.685,87315,0
+CAAS.US,D,20211229,000000,2.6,2.72,2.48,2.58,106071,0
+CAAS.US,D,20211230,000000,2.6,2.79,2.6,2.63,44835,0
+CAAS.US,D,20211231,000000,2.65,2.735,2.64,2.68,66773,0
+CAAS.US,D,20220103,000000,2.69,2.8066,2.69,2.78,11557,0
+CAAS.US,D,20220104,000000,2.8,2.8,2.75,2.76,6884,0
+CAAS.US,D,20220105,000000,2.75,2.92,2.65,2.67,29101,0
+CAAS.US,D,20220106,000000,2.72,2.82,2.66,2.6972,10818,0
+CAAS.US,D,20220107,000000,2.74,2.74,2.65,2.65,19074,0
+CAAS.US,D,20220110,000000,2.65,2.66,2.48,2.6,111786,0
+CAAS.US,D,20220111,000000,2.5,2.8487,2.49,2.65,30573,0
+CAAS.US,D,20220112,000000,2.66,2.79,2.66,2.74,48427,0
+CAAS.US,D,20220113,000000,2.74,2.75,2.66,2.69,20768,0
+CAAS.US,D,20220114,000000,2.68,2.74,2.58,2.67,71629,0
+CAAS.US,D,20220118,000000,2.69,2.69,2.566,2.6,29212,0
+CAAS.US,D,20220119,000000,2.6,2.7032,2.6,2.63,37677,0
+CAAS.US,D,20220120,000000,2.73,2.73,2.6,2.64,40618,0
+CAAS.US,D,20220121,000000,2.63,2.7,2.6,2.61,76088,0
+CAAS.US,D,20220124,000000,2.6,2.72,2.6,2.69,71005,0
+CAAS.US,D,20220125,000000,2.77,2.77,2.66,2.75,26978,0
+CAAS.US,D,20220126,000000,2.75,2.75,2.61,2.61,49111,0
+CAAS.US,D,20220127,000000,2.72,2.74,2.63,2.65,26723,0
+CAAS.US,D,20220128,000000,2.62,2.66,2.6,2.66,33959,0
+CAAS.US,D,20220131,000000,2.67,2.8579,2.62,2.75,23713,0
+CAAS.US,D,20220201,000000,2.75,2.75,2.66,2.74,11495,0
+CAAS.US,D,20220202,000000,2.7773,2.78,2.65,2.78,9533,0
+CAAS.US,D,20220203,000000,2.75,2.75,2.65,2.7,30360,0
+CAAS.US,D,20220204,000000,2.67,2.7399,2.67,2.72,14092,0
+CAAS.US,D,20220207,000000,2.72,2.8,2.72,2.765,31409,0
+CAAS.US,D,20220208,000000,2.75,2.79,2.71,2.74,32403,0
+CAAS.US,D,20220209,000000,2.74,2.79,2.74,2.77,16770,0
+CAAS.US,D,20220210,000000,2.9,2.9,2.7261,2.75,18215,0
+CAAS.US,D,20220211,000000,2.78,2.88,2.68,2.74,18390,0
+CAAS.US,D,20220214,000000,2.7,2.72,2.66,2.68,7035,0
+CAAS.US,D,20220215,000000,2.69,2.75,2.65,2.7,17162,0
+CAAS.US,D,20220216,000000,2.73,2.79,2.665,2.68,11702,0
+CAAS.US,D,20220217,000000,2.8244,2.8362,2.6546,2.67,4532,0
+CAAS.US,D,20220218,000000,2.675,2.69,2.65,2.65,17191,0
+CAAS.US,D,20220222,000000,2.68,2.73,2.61,2.62,73355,0
+CAAS.US,D,20220223,000000,2.645,2.68,2.61,2.63,14448,0
+CAAS.US,D,20220224,000000,2.61,2.68,2.58,2.66,52929,0
+CAAS.US,D,20220225,000000,2.71,2.71,2.61,2.68,21743,0
+CAAS.US,D,20220228,000000,2.64,2.7,2.62,2.65,23322,0
+CAAS.US,D,20220301,000000,2.63,2.69,2.6,2.63,26657,0
+CAAS.US,D,20220302,000000,2.83,2.83,2.6,2.64,39762,0
+CAAS.US,D,20220303,000000,2.64,2.69,2.61,2.61,12994,0
+CAAS.US,D,20220304,000000,2.6015,2.62,2.51,2.55,37850,0
+CAAS.US,D,20220307,000000,2.54,2.55,2.45,2.45,42928,0
+CAAS.US,D,20220308,000000,2.47,2.52,2.37,2.415,64460,0
+CAAS.US,D,20220309,000000,2.38,2.58,2.38,2.4499,28865,0
+CAAS.US,D,20220310,000000,2.43,2.4703,2.35,2.425,23017,0
+CAAS.US,D,20220311,000000,2.45,2.45,2.2,2.3,60388,0
+CAAS.US,D,20220314,000000,2.3,2.49,2.25,2.32,36682,0
+CAAS.US,D,20220315,000000,2.3721,2.65,2.3,2.56,111347,0
+CAAS.US,D,20220316,000000,2.66,3.0207,2.63,2.88,89420,0
+CAAS.US,D,20220317,000000,2.83,3,2.73,2.99,54879,0
+CAAS.US,D,20220318,000000,2.9,3.22,2.9,3.17,42829,0
+CAAS.US,D,20220321,000000,3.19,3.2,2.915,2.98,35628,0
+CAAS.US,D,20220322,000000,3.19,3.19,2.98,3.05,20979,0
+CAAS.US,D,20220323,000000,3.04,3.04,2.93,2.9449,15489,0
+CAAS.US,D,20220324,000000,2.92,3.04,2.85,2.93,8371,0
+CAAS.US,D,20220325,000000,3.01,3.02,2.89,2.93,16579,0
+CAAS.US,D,20220328,000000,2.97,2.97,2.9,2.96,5838,0
+CAAS.US,D,20220329,000000,2.95,3.2,2.916,3.19,40039,0
+CAAS.US,D,20220330,000000,3.4,3.4,2.9172,3.09,76179,0
+CAAS.US,D,20220331,000000,3.1,3.1,2.93,3.05,23059,0
+CAAS.US,D,20220401,000000,3.09,3.09,2.95,2.98,14411,0
+CAAS.US,D,20220404,000000,3.07,3.24,2.98,3.17,77756,0
+CAAS.US,D,20220405,000000,3.17,3.1869,3.02,3.05,12148,0
+CAAS.US,D,20220406,000000,3.01,3.04,2.8,2.9,40488,0
+CAAS.US,D,20220407,000000,2.91,3.028,2.91,2.9541,13764,0
+CAAS.US,D,20220408,000000,2.9001,2.9818,2.762,2.7947,6971,0
+CAAS.US,D,20220411,000000,2.88,3.0001,2.85,2.92,26254,0
+CAAS.US,D,20220412,000000,2.92,3.02,2.87,2.99,23068,0
+CAAS.US,D,20220413,000000,2.98,3.03,2.8051,2.91,19819,0
+CAAS.US,D,20220414,000000,2.88,3.04,2.86,2.91,11495,0
+CAAS.US,D,20220418,000000,2.9,2.979,2.86,2.9,19719,0
+CAAS.US,D,20220419,000000,2.94,2.98,2.9,2.9,9788,0
+CAAS.US,D,20220420,000000,2.96,2.98,2.86,2.9456,32128,0
+CAAS.US,D,20220421,000000,2.97,2.97,2.875,2.9,24194,0
+CAAS.US,D,20220422,000000,2.86,2.9813,2.65,2.65,31235,0
+CAAS.US,D,20220425,000000,2.68,2.8535,2.56,2.56,26532,0
+CAAS.US,D,20220426,000000,2.59,2.75,2.59,2.74,34422,0
+CAAS.US,D,20220427,000000,2.75,2.8864,2.7,2.78,24965,0
+CAAS.US,D,20220428,000000,2.88,2.8899,2.76,2.76,16387,0
+CAAS.US,D,20220429,000000,2.8,2.88,2.7562,2.88,14065,0
+CAAS.US,D,20220502,000000,2.85,2.95,2.76,2.93,13552,0
+CAAS.US,D,20220503,000000,2.88,3,2.855,3,36402,0
+CAAS.US,D,20220504,000000,3,3,2.9061,2.99,34013,0
+CAAS.US,D,20220505,000000,3,3.0499,2.89,2.9999,24807,0
+CAAS.US,D,20220506,000000,2.8,2.969,2.8,2.9,19328,0
+CAAS.US,D,20220509,000000,2.89,2.925,2.81,2.9,63700,0
+CAAS.US,D,20220510,000000,2.9,2.95,2.78,2.91,32205,0
+CAAS.US,D,20220511,000000,2.9,2.9,2.7808,2.8999,29560,0
+CAAS.US,D,20220512,000000,2.9,2.9,2.7,2.75,42627,0
+CAAS.US,D,20220513,000000,2.79,2.94,2.58,2.93,60731,0
+CAAS.US,D,20220516,000000,2.93,3,2.82,2.93,34725,0
+CAAS.US,D,20220517,000000,2.96,3,2.84,2.9,21827,0
+CAAS.US,D,20220518,000000,2.8138,2.9699,2.8138,2.9699,19598,0
+CAAS.US,D,20220519,000000,2.97,2.97,2.82,2.97,32002,0
+CAAS.US,D,20220520,000000,2.95,2.95,2.89,2.9,66313,0
+CAAS.US,D,20220523,000000,2.81,2.9999,2.7462,2.9,26607,0
+CAAS.US,D,20220524,000000,2.91,2.9485,2.87,2.93,10644,0
+CAAS.US,D,20220525,000000,2.9008,2.9519,2.87,2.94,26223,0
+CAAS.US,D,20220526,000000,2.9,3,2.9,2.9534,13995,0
+CAAS.US,D,20220527,000000,2.96,2.989,2.87,2.91,14765,0
+CAAS.US,D,20220531,000000,2.92,2.92,2.6,2.64,80916,0
+CAAS.US,D,20220601,000000,2.75,2.9101,2.67,2.91,98321,0
+CAAS.US,D,20220602,000000,2.84,2.9399,2.81,2.9,24678,0
+CAAS.US,D,20220603,000000,2.865,2.94,2.8,2.91,14494,0
+CAAS.US,D,20220606,000000,2.92,2.9399,2.875,2.9,21998,0
+CAAS.US,D,20220607,000000,2.9,2.9399,2.8524,2.92,24507,0
+CAAS.US,D,20220608,000000,2.91,2.95,2.875,2.95,22708,0
+CAAS.US,D,20220609,000000,2.916,2.95,2.8601,2.94,22067,0
+CAAS.US,D,20220610,000000,2.9,2.9299,2.86,2.9,21826,0
+CAAS.US,D,20220613,000000,2.87,2.889,2.752,2.83,15402,0
+CAAS.US,D,20220614,000000,2.8699,2.8766,2.74,2.79,17336,0
+CAAS.US,D,20220615,000000,2.75,2.8622,2.75,2.75,56180,0
+CAAS.US,D,20220616,000000,2.7251,2.8299,2.71,2.77,22734,0
+CAAS.US,D,20220617,000000,2.68,2.75,2.68,2.68,39411,0
+CAAS.US,D,20220621,000000,2.67,2.7499,2.61,2.71,33573,0
+CAAS.US,D,20220622,000000,2.62,2.75,2.61,2.6799,13925,0
+CAAS.US,D,20220623,000000,2.75,2.8199,2.6572,2.7,37338,0
+CAAS.US,D,20220624,000000,2.68,2.8,2.68,2.75,42902,0
+CAAS.US,D,20220627,000000,2.76,2.8499,2.711,2.84,19824,0
+CAAS.US,D,20220628,000000,2.8399,2.84,2.77,2.84,19105,0
+CAAS.US,D,20220629,000000,2.705,2.8099,2.705,2.73,9775,0
+CAAS.US,D,20220630,000000,2.7804,2.7804,2.7,2.7,13333,0
+CAAS.US,D,20220701,000000,2.74,2.8399,2.74,2.77,20784,0
+CAAS.US,D,20220705,000000,2.81,2.81,2.75,2.75,11727,0
+CAAS.US,D,20220706,000000,2.81,2.81,2.718,2.77,10991,0
+CAAS.US,D,20220707,000000,2.75,2.8393,2.66,2.66,29639,0
+CAAS.US,D,20220708,000000,2.71,2.8299,2.69,2.8017,34040,0
+CAAS.US,D,20220711,000000,2.8,2.8699,2.76,2.82,24050,0
+CAAS.US,D,20220712,000000,2.7857,2.8499,2.73,2.83,8335,0
+CAAS.US,D,20220713,000000,2.8034,2.8299,2.77,2.82,7389,0
+CAAS.US,D,20220714,000000,2.7501,2.844,2.7501,2.8428,7745,0
+CAAS.US,D,20220715,000000,2.87,2.87,2.74,2.74,11992,0
+CAAS.US,D,20220718,000000,2.73,2.8247,2.73,2.8128,9787,0
+CAAS.US,D,20220719,000000,2.749,2.82,2.749,2.79,18764,0
+CAAS.US,D,20220720,000000,2.7301,2.83,2.7301,2.82,13489,0
+CAAS.US,D,20220721,000000,2.8107,2.8386,2.7312,2.78,9334,0
+CAAS.US,D,20220722,000000,2.758,2.8398,2.758,2.8,7076,0
+CAAS.US,D,20220725,000000,2.75,2.82,2.72,2.82,19703,0
+CAAS.US,D,20220726,000000,2.7699,2.83,2.75,2.8119,12085,0
+CAAS.US,D,20220727,000000,2.8306,2.85,2.73,2.8499,11431,0
+CAAS.US,D,20220728,000000,2.8,2.85,2.8,2.8402,11491,0
+CAAS.US,D,20220729,000000,2.79,2.8418,2.7878,2.82,21974,0
+CAAS.US,D,20220801,000000,2.8393,2.85,2.81,2.8399,16006,0
+CAAS.US,D,20220802,000000,2.87,2.87,2.81,2.8378,11338,0
+CAAS.US,D,20220803,000000,2.85,2.8699,2.81,2.8699,16001,0
+CAAS.US,D,20220804,000000,2.8699,2.91,2.8699,2.87,19641,0
+CAAS.US,D,20220805,000000,2.9,2.9552,2.88,2.94,19055,0
+CAAS.US,D,20220808,000000,2.94,2.98,2.86,2.97,39420,0
+CAAS.US,D,20220809,000000,2.99,3,2.81,2.9882,11393,0
+CAAS.US,D,20220810,000000,2.97,3.0199,2.83,2.95,47084,0
+CAAS.US,D,20220811,000000,3.0099,3.08,2.97,2.994,27912,0
+CAAS.US,D,20220812,000000,3.06,3.1739,2.9723,3.07,190045,0
+CAAS.US,D,20220815,000000,3.06,3.11,2.91,3.05,36623,0
+CAAS.US,D,20220816,000000,3.06,3.18,2.99,3.09,43944,0
+CAAS.US,D,20220817,000000,3.2,3.3799,3.12,3.3,118314,0
+CAAS.US,D,20220818,000000,3.4,3.58,3.35,3.51,108729,0
+CAAS.US,D,20220819,000000,3.67,3.67,3.45,3.5,54836,0
+CAAS.US,D,20220822,000000,3.6,4.15,3.52,4.03,511619,0
+CAAS.US,D,20220823,000000,4.03,4.5,3.9,4.5,634102,0
+CAAS.US,D,20220824,000000,4.52,5.12,3.78,4.2,1024844,0
+CAAS.US,D,20220825,000000,4.35,4.37,4.16,4.28,202920,0
+CAAS.US,D,20220826,000000,4.3,4.3,3.03,3.47,518074,0
+CAAS.US,D,20220829,000000,3.54,4.2517,3.54,4.01,422604,0
+CAAS.US,D,20220830,000000,4.09,4.44,4,4.41,328683,0
+CAAS.US,D,20220831,000000,4.33,4.4,4.04,4.18,184518,0
+CAAS.US,D,20220901,000000,4.15,4.1798,3.94,4.01,101048,0
+CAAS.US,D,20220902,000000,4.09,4.3,4,4.26,123278,0
+CAAS.US,D,20220906,000000,4.4,4.7999,4.2632,4.79,458004,0
+CAAS.US,D,20220907,000000,4.79,4.83,4.15,4.16,294331,0
+CAAS.US,D,20220908,000000,4.16,4.32,4.08,4.15,97984,0
+CAAS.US,D,20220909,000000,4.08,4.3,4.08,4.18,100641,0
+CAAS.US,D,20220912,000000,4.21,4.57,4.18,4.435,227729,0
+CAAS.US,D,20220913,000000,4.62,4.62,4.21,4.4,113248,0
+CAAS.US,D,20220914,000000,4.41,4.46,4.2,4.23,78904,0
+CAAS.US,D,20220915,000000,4.41,4.57,4.23,4.53,200115,0
+CAAS.US,D,20220916,000000,4.55,4.55,4.065,4.08,149301,0
+CAAS.US,D,20220919,000000,4.08,4.33,4.08,4.21,103773,0
+CAAS.US,D,20220920,000000,4.17,4.31,4.11,4.18,72669,0
+CAAS.US,D,20220921,000000,4.18,4.5,3.84,3.95,325776,0
+CAAS.US,D,20220922,000000,3.95,4.1458,3.95,4.11,67682,0
+CAAS.US,D,20220923,000000,4.03,4.04,3.69,3.78,250398,0
+CAAS.US,D,20220926,000000,3.75,4.1,3.75,4.09,103809,0
+CAAS.US,D,20220927,000000,4.1,4.1725,4,4.03,60892,0
+CAAS.US,D,20220928,000000,4.01,4.09,4.01,4.06,30805,0
+CAAS.US,D,20220929,000000,4.09,4.0991,4,4.03,46014,0
+CAAS.US,D,20220930,000000,3.98,4.085,3.92,3.98,85766,0
+CAAS.US,D,20221003,000000,3.77,4.01,3.77,3.93,147672,0
+CAAS.US,D,20221004,000000,3.91,4.19,3.91,4.16,112878,0
+CAAS.US,D,20221005,000000,4.16,4.17,4.02,4.07,38219,0
+CAAS.US,D,20221006,000000,4.1249,4.3,4.0775,4.2,81684,0
+CAAS.US,D,20221007,000000,4.15,4.2088,3.98,4.13,49503,0
+CAAS.US,D,20221010,000000,4.03,4.1057,3.99,3.99,48178,0
+CAAS.US,D,20221011,000000,3.98,4.07,3.95,4.01,46975,0
+CAAS.US,D,20221012,000000,3.9,4.15,3.8,4.04,70178,0
+CAAS.US,D,20221013,000000,4.02,4.07,4,4.05,63403,0
+CAAS.US,D,20221014,000000,4.11,4.11,3.95,4.02,38869,0
+CAAS.US,D,20221017,000000,4.02,4.08,3.91,3.97,59111,0
+CAAS.US,D,20221018,000000,3.97,4.155,3.97,4.05,42658,0
+CAAS.US,D,20221019,000000,4,4.085,3.98,3.98,16817,0
+CAAS.US,D,20221020,000000,4.03,4.055,3.96,4.03,59559,0
+CAAS.US,D,20221021,000000,4.01,4.1,3.9501,3.96,43717,0
+CAAS.US,D,20221024,000000,4,4,3.82,3.93,73878,0
+CAAS.US,D,20221025,000000,3.9,4.3,3.9,4.11,127606,0
+CAAS.US,D,20221026,000000,4.17,4.22,4.06,4.13,25973,0
+CAAS.US,D,20221027,000000,4.19,4.3,4.11,4.26,57664,0
+CAAS.US,D,20221028,000000,4.22,4.3,4.08,4.12,31038,0
+CAAS.US,D,20221031,000000,4.12,4.155,4,4.07,61162,0
+CAAS.US,D,20221101,000000,4.29,4.29,4.0799,4.14,77826,0
+CAAS.US,D,20221102,000000,4.1,4.25,4.09,4.13,75043,0
+CAAS.US,D,20221103,000000,4.1163,4.21,4.09,4.16,37346,0
+CAAS.US,D,20221104,000000,4.19,4.21,4.0717,4.08,26578,0
+CAAS.US,D,20221107,000000,4.1,4.204,4,4.12,55605,0
+CAAS.US,D,20221108,000000,4.2,4.2,4,4.11,23625,0
+CAAS.US,D,20221109,000000,4.11,4.11,4,4.02,24099,0
+CAAS.US,D,20221110,000000,4.14,4.14,3.97,3.98,63461,0
+CAAS.US,D,20221111,000000,4.04,4.169,3.98,4,29825,0
+CAAS.US,D,20221114,000000,4.3,4.55,4.01,4.49,210162,0
+CAAS.US,D,20221115,000000,4.6,4.775,4.04,4.16,271960,0
+CAAS.US,D,20221116,000000,4.17,4.58,4.17,4.49,145224,0
+CAAS.US,D,20221117,000000,4.45,5.05,4.45,4.95,275892,0
+CAAS.US,D,20221118,000000,5.02,5.04,4.63,4.9,216513,0
+CAAS.US,D,20221121,000000,5,5.69,5,5.62,578932,0
+CAAS.US,D,20221122,000000,5.69,5.85,5.43,5.78,228273,0
+CAAS.US,D,20221123,000000,5.85,6.055,5.71,5.98,201304,0
+CAAS.US,D,20221125,000000,6.03,6.39,5.47,6.3,298771,0
+CAAS.US,D,20221128,000000,6.39,6.39,5.88,6.2,280470,0
+CAAS.US,D,20221129,000000,6.13,6.72,6.0314,6.65,169794,0
+CAAS.US,D,20221130,000000,6.66,7.28,6.53,7.22,346446,0
+CAAS.US,D,20221201,000000,7.29,7.38,6.78,7.1,241414,0
+CAAS.US,D,20221202,000000,7,7.69,6.9366,7.22,261233,0
+CAAS.US,D,20221205,000000,7.39,8.13,7.32,7.86,485911,0
+CAAS.US,D,20221206,000000,8,8,5.1,5.64,1213282,0
+CAAS.US,D,20221207,000000,5.72,6.5,5.53,6.43,568582,0
+CAAS.US,D,20221208,000000,6.629,6.9,6.5,6.73,276089,0
+CAAS.US,D,20221209,000000,6.86,6.98,6.2,6.45,299030,0
+CAAS.US,D,20221212,000000,6.6562,6.85,6.07,6.72,255015,0
+CAAS.US,D,20221213,000000,6.9,7.15,6.6201,7.09,297066,0
+CAAS.US,D,20221214,000000,7.09,7.25,6.251,6.65,269037,0
+CAAS.US,D,20221215,000000,6.71,6.85,6.585,6.71,133916,0
+CAAS.US,D,20221216,000000,6.66,6.75,5.86,6.21,429274,0
+CAAS.US,D,20221219,000000,5.89,6.64,5.82,6.58,362284,0
+CAAS.US,D,20221220,000000,6.64,6.65,6.19,6.25,154937,0
+CAAS.US,D,20221221,000000,6.24,6.58,6.13,6.5,168712,0
+CAAS.US,D,20221222,000000,6.42,6.5499,5.9,5.9,144685,0
+CAAS.US,D,20221223,000000,6.01,6.43,5.92,6.36,261489,0
+CAAS.US,D,20221227,000000,6.33,6.34,5.66,5.74,278042,0
+CAAS.US,D,20221228,000000,5.63,5.98,5.5,5.86,189544,0
+CAAS.US,D,20221229,000000,5.82,5.96,5.7,5.78,115616,0
+CAAS.US,D,20221230,000000,5.63,5.85,5.6,5.8,175151,0
+CAAS.US,D,20230103,000000,5.8,6.13,5.76,5.85,201630,0
+CAAS.US,D,20230104,000000,5.8,6.11,5.7601,5.82,162546,0
+CAAS.US,D,20230105,000000,5.78,5.895,5.66,5.75,61693,0
+CAAS.US,D,20230106,000000,5.76,5.88,5.69,5.73,79017,0
+CAAS.US,D,20230109,000000,5.73,6.4,5.73,6.3,258121,0
+CAAS.US,D,20230110,000000,6.34,6.82,6.34,6.7,227392,0
+CAAS.US,D,20230111,000000,6.76,6.8,6.32,6.52,106998,0
+CAAS.US,D,20230112,000000,6.56,6.98,6.4894,6.8,117961,0
+CAAS.US,D,20230113,000000,6.79,6.79,6.4419,6.63,74854,0
+CAAS.US,D,20230117,000000,6.69,6.97,6.47,6.75,155051,0
+CAAS.US,D,20230118,000000,6.74,6.82,6.4,6.48,97127,0
+CAAS.US,D,20230119,000000,6.41,6.62,6.29,6.49,77958,0
+CAAS.US,D,20230120,000000,6.53,6.74,6.49,6.7,79449,0
+CAAS.US,D,20230123,000000,6.75,6.97,6.5607,6.85,116709,0
+CAAS.US,D,20230124,000000,6.84,7.48,6.69,7.47,289934,0
+CAAS.US,D,20230125,000000,7.47,7.5,7.21,7.4,108772,0
+CAAS.US,D,20230126,000000,7.43,7.47,7.28,7.43,130196,0
+CAAS.US,D,20230127,000000,7.44,7.48,7.18,7.22,148102,0
+CAAS.US,D,20230130,000000,7.25,8.18,7.23,8.09,534645,0
+CAAS.US,D,20230131,000000,8.04,8.87,7.85,8.65,500579,0
+CAAS.US,D,20230201,000000,8.65,8.99,8.43,8.65,324142,0
+CAAS.US,D,20230202,000000,8.65,8.91,8.4406,8.75,315442,0
+CAAS.US,D,20230203,000000,8.6,9.7,8.6,9.61,461365,0
+CAAS.US,D,20230206,000000,9.49,9.49,7.62,8.06,840379,0
+CAAS.US,D,20230207,000000,8.01,8.3799,7.9478,8.09,227421,0
+CAAS.US,D,20230208,000000,8.4,9.08,8.2,8.87,301991,0
+CAAS.US,D,20230209,000000,8.89,9.143,8.42,8.63,270091,0
+CAAS.US,D,20230210,000000,8.42,8.7936,8.32,8.7,105820,0
+CAAS.US,D,20230213,000000,8.73,8.85,8.29,8.84,177311,0
+CAAS.US,D,20230214,000000,8.86,8.98,8.06,8.38,362931,0
+CAAS.US,D,20230215,000000,8.31,8.38,7.83,8.35,233137,0
+CAAS.US,D,20230216,000000,8.25,8.35,8.1001,8.24,141007,0
+CAAS.US,D,20230217,000000,8.12,8.12,7.765,7.84,134217,0
+CAAS.US,D,20230221,000000,7.91,8.15,7.46,7.63,252986,0
+CAAS.US,D,20230222,000000,7.58,7.685,7.32,7.54,107738,0
+CAAS.US,D,20230223,000000,7.64,7.64,7.36,7.43,113324,0
+CAAS.US,D,20230224,000000,7.27,7.3,6.86,6.92,254607,0
+CAAS.US,D,20230227,000000,6.92,7.58,6.92,7.38,272943,0
+CAAS.US,D,20230228,000000,7.43,7.56,7.23,7.28,55992,0
+CAAS.US,D,20230301,000000,7.31,7.6,7.21,7.45,120437,0
+CAAS.US,D,20230302,000000,7.36,7.49,7.26,7.42,64541,0
+CAAS.US,D,20230303,000000,7.44,7.66,7.37,7.56,69509,0
+CAAS.US,D,20230306,000000,7.5,7.5,6.95,7.36,170794,0
+CAAS.US,D,20230307,000000,7.35,7.38,7.06,7.27,79010,0
+CAAS.US,D,20230308,000000,7.22,7.27,7.04,7.14,127529,0
+CAAS.US,D,20230309,000000,7.14,7.215,6.86,6.89,64578,0
+CAAS.US,D,20230310,000000,6.82,6.8361,6.38,6.49,161333,0
+CAAS.US,D,20230313,000000,6.3,6.54,6.095,6.15,149904,0
+CAAS.US,D,20230314,000000,6.23,6.26,5.91,6,123536,0
+CAAS.US,D,20230315,000000,5.95,6.26,5.92,6.21,136209,0
+CAAS.US,D,20230316,000000,6.08,6.37,6.0101,6.14,93351,0
+CAAS.US,D,20230317,000000,6.16,6.16,5.38,5.57,164354,0
+CAAS.US,D,20230320,000000,5.465,6.09,5.425,5.78,168622,0
+CAAS.US,D,20230321,000000,5.8,6.02,5.6859,5.81,53233,0
+CAAS.US,D,20230322,000000,5.83,5.83,5.57,5.65,82505,0
+CAAS.US,D,20230323,000000,5.71,5.98,5.65,5.84,62154,0
+CAAS.US,D,20230324,000000,5.69,5.9248,5.69,5.83,42207,0
+CAAS.US,D,20230327,000000,5.77,5.91,5.7,5.71,138068,0
+CAAS.US,D,20230328,000000,5.72,5.8,5.5014,5.57,58107,0
+CAAS.US,D,20230329,000000,5.74,6.09,5.57,6.04,188468,0
+CAAS.US,D,20230330,000000,5.45,5.74,4.68,4.85,498534,0
+CAAS.US,D,20230331,000000,4.93,5.32,4.8808,5.23,202026,0
+CAAS.US,D,20230403,000000,5.38,5.645,5.14,5.45,224053,0
+CAAS.US,D,20230404,000000,5.35,5.405,5.22,5.26,48225,0
+CAAS.US,D,20230405,000000,5.0957,5.19,4.77,5.08,101115,0
+CAAS.US,D,20230406,000000,5.09,5.22,4.87,4.89,80951,0
+CAAS.US,D,20230410,000000,4.83,5.2399,4.83,5.05,98431,0
+CAAS.US,D,20230411,000000,5.04,5.12,4.8701,4.95,76991,0
+CAAS.US,D,20230412,000000,5.02,5.02,4.86,4.94,54484,0
+CAAS.US,D,20230413,000000,4.9,4.98,4.77,4.84,90816,0
+CAAS.US,D,20230414,000000,4.85,4.88,4.71,4.75,47958,0
+CAAS.US,D,20230417,000000,4.68,4.78,4.34,4.56,318895,0
+CAAS.US,D,20230418,000000,4.6,4.9,4.5301,4.75,135792,0
+CAAS.US,D,20230419,000000,4.76,4.95,4.6663,4.82,75572,0
+CAAS.US,D,20230420,000000,4.75,4.85,4.67,4.74,31832,0
+CAAS.US,D,20230421,000000,4.8,4.8,4.5097,4.61,55114,0
+CAAS.US,D,20230424,000000,4.52,4.59,4.38,4.48,89788,0
+CAAS.US,D,20230425,000000,4.41,4.5,4.39,4.4,34233,0
+CAAS.US,D,20230426,000000,4.47,4.4869,4.32,4.35,35247,0
+CAAS.US,D,20230427,000000,4.4,4.63,4.33,4.58,56983,0
+CAAS.US,D,20230428,000000,4.6,5.09,4.52,4.93,234843,0
+CAAS.US,D,20230501,000000,4.84,5.45,4.82,5.3,247561,0
+CAAS.US,D,20230502,000000,5.31,5.408,4.6101,4.65,271174,0
+CAAS.US,D,20230503,000000,4.61,4.7394,4.47,4.62,129855,0
+CAAS.US,D,20230504,000000,4.57,4.61,4.3,4.5,110665,0
+CAAS.US,D,20230505,000000,4.6475,4.6475,4.32,4.46,64587,0
+CAAS.US,D,20230508,000000,4.4,4.5178,4.3,4.34,119237,0
+CAAS.US,D,20230509,000000,4.26,4.59,4.26,4.515,130826,0
+CAAS.US,D,20230510,000000,4.52,4.73,4.47,4.63,69406,0
+CAAS.US,D,20230511,000000,4.49,4.7699,4.46,4.7,92870,0
+CAAS.US,D,20230512,000000,4.9,5.21,4.45,4.47,231488,0
+CAAS.US,D,20230515,000000,4.47,4.77,4.47,4.7,114821,0
+CAAS.US,D,20230516,000000,4.67,5.1799,4.55,5.09,265539,0
+CAAS.US,D,20230517,000000,5.1,5.25,4.9201,5.25,131397,0
+CAAS.US,D,20230518,000000,5.23,5.51,5.115,5.51,171558,0
+CAAS.US,D,20230519,000000,5.4,5.56,5.22,5.31,110682,0
+CAAS.US,D,20230522,000000,5.21,5.415,5.19,5.3,111692,0
+CAAS.US,D,20230523,000000,5.27,5.44,5.16,5.24,59425,0
+CAAS.US,D,20230524,000000,5.31,5.31,4.93,4.99,66583,0
+CAAS.US,D,20230525,000000,4.93,4.95,4.6838,4.79,76492,0
+CAAS.US,D,20230526,000000,4.68,4.93,4.67,4.72,30650,0
+CAAS.US,D,20230530,000000,4.67,4.815,4.65,4.75,41428,0
+CAAS.US,D,20230531,000000,4.72,4.72,4.51,4.62,43255,0
+CAAS.US,D,20230601,000000,4.68,4.8159,4.56,4.75,43888,0
+CAAS.US,D,20230602,000000,5,5,4.7324,4.9,38740,0
+CAAS.US,D,20230605,000000,4.83,4.9799,4.71,4.82,54427,0
+CAAS.US,D,20230606,000000,4.77,4.91,4.65,4.86,51634,0
+CAAS.US,D,20230607,000000,4.71,4.89,4.5804,4.75,53846,0
+CAAS.US,D,20230608,000000,4.76,4.93,4.71,4.91,52307,0
+CAAS.US,D,20230609,000000,4.9,4.9299,4.68,4.68,28901,0
+CAAS.US,D,20230612,000000,4.66,4.84,4.66,4.76,24577,0
+CAAS.US,D,20230613,000000,4.73,4.8599,4.63,4.63,34374,0
+CAAS.US,D,20230614,000000,4.71,4.92,4.59,4.88,45137,0
+CAAS.US,D,20230615,000000,4.8,4.92,4.75,4.82,29406,0
+CAAS.US,D,20230616,000000,4.83,4.9,4.77,4.84,58083,0
+CAAS.US,D,20230620,000000,4.85,5.0999,4.8,5.01,77832,0
+CAAS.US,D,20230621,000000,5.03,5.18,4.85,4.98,73611,0
+CAAS.US,D,20230622,000000,5.12,5.3499,4.98,5.27,72215,0
+CAAS.US,D,20230623,000000,5.35,5.35,5.0366,5.1,43473,0
+CAAS.US,D,20230626,000000,5.07,5.26,5,5.07,54814,0
+CAAS.US,D,20230627,000000,5.05,5.15,5,5.03,41113,0
+CAAS.US,D,20230628,000000,5,5.07,4.77,4.87,47378,0
+CAAS.US,D,20230629,000000,4.78,5.08,4.78,4.97,27790,0
+CAAS.US,D,20230630,000000,4.94,5.06,4.9108,4.92,23391,0
+CAAS.US,D,20230703,000000,5.09,5.22,4.892,5.15,39607,0
+CAAS.US,D,20230705,000000,5.16,5.66,5.13,5.49,82792,0
+CAAS.US,D,20230706,000000,5.46,5.55,5.18,5.32,49046,0
+CAAS.US,D,20230707,000000,5.31,5.5225,5.2801,5.43,30416,0
+CAAS.US,D,20230710,000000,5.37,5.73,5.37,5.5,90430,0
+CAAS.US,D,20230711,000000,5.63,5.63,5.27,5.47,59959,0
+CAAS.US,D,20230712,000000,5.51,5.51,5.04,5.07,62865,0
+CAAS.US,D,20230713,000000,5.11,5.3,5.0305,5.25,45113,0
+CAAS.US,D,20230714,000000,5.23,5.265,5.01,5.03,41181,0
+CAAS.US,D,20230717,000000,5.07,5.2219,5.01,5.08,53174,0
+CAAS.US,D,20230718,000000,5.03,5.16,5.03,5.05,18526,0
+CAAS.US,D,20230719,000000,5.04,5.19,5.03,5.11,27428,0
+CAAS.US,D,20230720,000000,5.08,5.22,5.03,5.13,40557,0
+CAAS.US,D,20230721,000000,5.23,5.23,5.04,5.12,37966,0
+CAAS.US,D,20230724,000000,5.14,5.1509,5.03,5.06,38662,0
+CAAS.US,D,20230725,000000,5.13,5.3281,5.05,5.22,65967,0
+CAAS.US,D,20230726,000000,5.22,5.5049,5.22,5.32,52553,0
+CAAS.US,D,20230727,000000,5.34,5.3899,5.12,5.12,31497,0
+CAAS.US,D,20230728,000000,5.25,5.4,5.1512,5.32,41680,0
+CAAS.US,D,20230731,000000,5.47,5.64,5.39,5.46,59809,0
+CAAS.US,D,20230801,000000,5.36,5.46,5.23,5.37,46966,0
+CAAS.US,D,20230802,000000,5.3201,5.5,5.25,5.5,39724,0
+CAAS.US,D,20230803,000000,5.49,5.64,5.42,5.42,24985,0
+CAAS.US,D,20230804,000000,5.42,5.5,5.22,5.28,23785,0
+CAAS.US,D,20230807,000000,5.3,5.63,5.19,5.56,58291,0
+CAAS.US,D,20230808,000000,5.5,5.5,5.15,5.15,62776,0
+CAAS.US,D,20230809,000000,5.15,5.35,5.07,5.1753,56580,0
+CAAS.US,D,20230810,000000,5.27,5.32,5.15,5.28,32596,0
+CAAS.US,D,20230811,000000,5.45,5.45,5.0001,5.1,83920,0
+CAAS.US,D,20230814,000000,5.1,5.1,4.82,4.91,101948,0
+CAAS.US,D,20230815,000000,4.81,4.9195,4.55,4.76,99627,0
+CAAS.US,D,20230816,000000,4.62,4.8,4.5201,4.62,53692,0
+CAAS.US,D,20230817,000000,4.64,4.83,4.43,4.49,108649,0
+CAAS.US,D,20230818,000000,4.45,4.6378,4.3201,4.43,38613,0
+CAAS.US,D,20230821,000000,4.32,4.49,4.31,4.32,70010,0
+CAAS.US,D,20230822,000000,4.32,4.4,4.13,4.13,48525,0
+CAAS.US,D,20230823,000000,4.2,4.43,4.2,4.29,48358,0
+CAAS.US,D,20230824,000000,4.33,4.43,4.22,4.22,18706,0
+CAAS.US,D,20230825,000000,4.22,4.37,4.0101,4.13,36925,0
+CAAS.US,D,20230828,000000,4.15,4.2362,4.01,4.16,73977,0
+CAAS.US,D,20230829,000000,4.15,4.52,4.15,4.33,52811,0
+CAAS.US,D,20230830,000000,4.32,4.44,4.23,4.24,34770,0
+CAAS.US,D,20230831,000000,4.24,4.3599,4.178,4.19,25382,0
+CAAS.US,D,20230901,000000,4.22,4.38,4.22,4.38,33232,0
+CAAS.US,D,20230905,000000,4.35,4.38,4.21,4.21,21665,0
+CAAS.US,D,20230906,000000,4.21,4.3025,4.06,4.11,32810,0
+CAAS.US,D,20230907,000000,4.06,4.2151,4,4,26899,0
+CAAS.US,D,20230908,000000,4.01,4.14,3.92,4,29793,0
+CAAS.US,D,20230911,000000,4.03,4.09,3.92,3.92,37461,0
+CAAS.US,D,20230912,000000,3.79,4.0254,3.77,3.93,48257,0
+CAAS.US,D,20230913,000000,3.86,3.99,3.81,3.85,19259,0
+CAAS.US,D,20230914,000000,3.8583,3.98,3.85,3.85,20676,0
+CAAS.US,D,20230915,000000,3.84,3.92,3.67,3.89,65914,0
+CAAS.US,D,20230918,000000,3.86,3.97,3.75,3.76,38875,0
+CAAS.US,D,20230919,000000,3.72,3.85,3.72,3.8,12378,0
+CAAS.US,D,20230920,000000,3.79,3.91,3.7474,3.75,41468,0
+CAAS.US,D,20230921,000000,3.89,3.89,3.71,3.77,37585,0
+CAAS.US,D,20230922,000000,3.79,3.8,3.67,3.695,21383,0
+CAAS.US,D,20230925,000000,3.8444,3.8444,3.61,3.65,22890,0
+CAAS.US,D,20230926,000000,3.65,3.75,3.61,3.64,27096,0
+CAAS.US,D,20230927,000000,3.59,3.7017,3.5,3.6,57666,0
+CAAS.US,D,20230928,000000,3.69,4.0499,3.687,3.96,123956,0
+CAAS.US,D,20230929,000000,3.96,4.03,3.89,3.89,11606,0
+CAAS.US,D,20231002,000000,3.88,3.9,3.82,3.84,10102,0
+CAAS.US,D,20231003,000000,3.75,3.89,3.55,3.55,56835,0
+CAAS.US,D,20231004,000000,3.51,3.64,3.39,3.49,27886,0
+CAAS.US,D,20231005,000000,3.6499,3.6499,3.39,3.44,41180,0
+CAAS.US,D,20231006,000000,3.44,3.6199,3.41,3.41,30495,0
+CAAS.US,D,20231009,000000,3.5,3.55,3.4,3.5,36966,0
+CAAS.US,D,20231010,000000,3.48,3.59,3.352,3.53,24371,0
+CAAS.US,D,20231011,000000,3.512,3.58,3.42,3.45,22947,0
+CAAS.US,D,20231012,000000,3.45,3.5096,3.42,3.45,13979,0
+CAAS.US,D,20231013,000000,3.42,3.51,3.37,3.4,22992,0
+CAAS.US,D,20231016,000000,3.45,3.5,3.375,3.44,24097,0
+CAAS.US,D,20231017,000000,3.43,3.4784,3.395,3.41,19603,0
+CAAS.US,D,20231018,000000,3.41,3.44,3.38,3.4,17549,0
+CAAS.US,D,20231019,000000,3.41,3.45,3.36,3.36,15275,0
+CAAS.US,D,20231020,000000,3.37,3.4285,3.34,3.36,12888,0
+CAAS.US,D,20231023,000000,3.34,3.388,3.33,3.33,18363,0
+CAAS.US,D,20231024,000000,3.33,3.3458,3.2603,3.28,19030,0
+CAAS.US,D,20231025,000000,3.28,3.36,3.14,3.17,30518,0
+CAAS.US,D,20231026,000000,3.2187,3.34,3.1301,3.15,40950,0
+CAAS.US,D,20231027,000000,3.14,3.2811,3.1,3.16,10331,0
+CAAS.US,D,20231030,000000,3.3402,3.3402,3.1095,3.16,15074,0
+CAAS.US,D,20231031,000000,3.185,3.24,3.16,3.17,13590,0
+CAAS.US,D,20231101,000000,3.18,3.25,3.18,3.2,11989,0
+CAAS.US,D,20231102,000000,3.17,3.36,3.17,3.36,29493,0
+CAAS.US,D,20231103,000000,3.33,3.4,3.33,3.3843,8599,0
+CAAS.US,D,20231106,000000,3.43,3.82,3.41,3.6,73593,0
+CAAS.US,D,20231107,000000,3.6,3.6499,3.45,3.45,16400,0
+CAAS.US,D,20231108,000000,3.57,3.57,3.4001,3.42,24404,0
+CAAS.US,D,20231109,000000,3.54,3.54,3.29,3.43,48309,0
+CAAS.US,D,20231110,000000,3.46,3.62,3.32,3.38,39730,0
+CAAS.US,D,20231113,000000,3.38,3.445,3.26,3.26,41698,0
+CAAS.US,D,20231114,000000,3.38,3.48,3.26,3.29,54121,0
+CAAS.US,D,20231115,000000,3.31,3.39,3.2,3.24,34891,0
+CAAS.US,D,20231116,000000,3.3417,3.3417,3.04,3.26,120094,0
+CAAS.US,D,20231117,000000,3.2844,3.42,3.24,3.31,57760,0
+CAAS.US,D,20231120,000000,3.31,3.56,3.31,3.51,56265,0
+CAAS.US,D,20231121,000000,3.36,3.85,3.36,3.74,99905,0
+CAAS.US,D,20231122,000000,3.71,3.76,3.55,3.68,29740,0
+CAAS.US,D,20231124,000000,3.59,3.71,3.42,3.58,24700,0
+CAAS.US,D,20231127,000000,3.59,3.7199,3.59,3.65,23482,0
+CAAS.US,D,20231128,000000,3.629,3.6929,3.56,3.57,13889,0
+CAAS.US,D,20231129,000000,3.52,3.6999,3.52,3.66,47707,0
+CAAS.US,D,20231130,000000,3.73,3.73,3.58,3.65,26161,0
+CAAS.US,D,20231201,000000,3.64,3.7,3.59,3.63,27385,0
+CAAS.US,D,20231204,000000,3.72,3.75,3.63,3.74,66936,0
+CAAS.US,D,20231205,000000,3.75,3.82,3.68,3.74,24410,0
+CAAS.US,D,20231206,000000,3.8,3.8,3.67,3.7,19156,0
+CAAS.US,D,20231207,000000,3.69,3.782,3.65,3.67,22512,0
+CAAS.US,D,20231208,000000,3.7,3.7599,3.532,3.63,21824,0
+CAAS.US,D,20231211,000000,3.64,3.675,3.55,3.61,15546,0
+CAAS.US,D,20231212,000000,3.57,3.6463,3.4,3.46,38109,0
+CAAS.US,D,20231213,000000,3.51,3.56,3.26,3.44,101166,0
+CAAS.US,D,20231214,000000,3.5,3.65,3.43,3.52,48931,0
+CAAS.US,D,20231215,000000,3.57,3.65,3.4,3.41,75015,0
+CAAS.US,D,20231218,000000,3.4,3.6241,3.39,3.5,24008,0
+CAAS.US,D,20231219,000000,3.5,3.6318,3.26,3.39,231455,0
+CAAS.US,D,20231220,000000,3.39,3.5,3.3,3.3,168311,0
+CAAS.US,D,20231221,000000,3.3,3.45,3.07,3.255,325851,0
+CAAS.US,D,20231222,000000,3.29,3.3445,3.16,3.31,46405,0
+CAAS.US,D,20231226,000000,3.31,3.37,3.2493,3.295,68518,0
+CAAS.US,D,20231227,000000,3.31,3.35,3.25,3.26,49098,0
+CAAS.US,D,20231228,000000,3.29,3.3499,3.25,3.295,29647,0
+CAAS.US,D,20231229,000000,3.31,3.355,3.06,3.23,82412,0
+CAAS.US,D,20240102,000000,3.25,3.35,3.15,3.18,41198,0
+CAAS.US,D,20240103,000000,3.21,3.41,3.1,3.12,74661,0
+CAAS.US,D,20240104,000000,3.12,3.245,3.12,3.18,17381,0
+CAAS.US,D,20240105,000000,3.18,3.2787,3.13,3.25,18673,0
+CAAS.US,D,20240108,000000,3.25,3.29,3.11,3.169,39921,0
+CAAS.US,D,20240109,000000,3.11,3.2299,3.05,3.06,51861,0
+CAAS.US,D,20240110,000000,3.1,3.1494,3.05,3.07,51996,0
+CAAS.US,D,20240111,000000,3.09,3.2,3.05,3.16,58047,0
+CAAS.US,D,20240112,000000,3.14,3.2211,3.07,3.15,64149,0
+CAAS.US,D,20240116,000000,3.14,3.24,3.12,3.16,26902,0
+CAAS.US,D,20240117,000000,3.18,3.18,3.0722,3.1,32548,0
+CAAS.US,D,20240118,000000,3.1,3.15,3.07,3.08,17663,0
+CAAS.US,D,20240119,000000,3.08,3.4,3.08,3.34,110107,0
+CAAS.US,D,20240122,000000,3.45,3.85,3.43,3.7,239642,0
+CAAS.US,D,20240123,000000,3.75,3.85,3.625,3.8,93184,0
+CAAS.US,D,20240124,000000,3.73,3.7899,3.59,3.66,96056,0
+CAAS.US,D,20240125,000000,3.74,3.78,3.62,3.78,40106,0
+CAAS.US,D,20240126,000000,3.69,3.78,3.6,3.6,38784,0
+CAAS.US,D,20240129,000000,3.63,3.73,3.45,3.49,51601,0
+CAAS.US,D,20240130,000000,3.51,3.5491,3.36,3.4,22173,0
+CAAS.US,D,20240131,000000,3.37,3.49,3.34,3.37,19357,0
+CAAS.US,D,20240201,000000,3.4,3.45,3.33,3.45,22320,0
+CAAS.US,D,20240202,000000,3.42,3.44,3.35,3.37,20145,0
+CAAS.US,D,20240205,000000,3.37,3.37,3.2,3.25,50712,0
+CAAS.US,D,20240206,000000,3.22,3.443,3.22,3.28,49877,0
+CAAS.US,D,20240207,000000,3.32,3.325,3.21,3.24,22711,0
+CAAS.US,D,20240208,000000,3.2457,3.4074,3.24,3.24,36454,0
+CAAS.US,D,20240209,000000,3.22,3.3338,3.22,3.28,10519,0
+CAAS.US,D,20240212,000000,3.28,3.49,3.28,3.48,64597,0
+CAAS.US,D,20240213,000000,3.49,3.49,3.26,3.28,56131,0
+CAAS.US,D,20240214,000000,3.3,3.42,3.29,3.4,42612,0
+CAAS.US,D,20240215,000000,3.46,3.49,3.29,3.3,60891,0
+CAAS.US,D,20240216,000000,3.29,3.54,3.29,3.53,54422,0
+CAAS.US,D,20240220,000000,3.54,3.54,3.4,3.44,48163,0
+CAAS.US,D,20240221,000000,3.45,3.4739,3.3,3.3,26320,0
+CAAS.US,D,20240222,000000,3.39,3.44,3.19,3.2,75422,0
+CAAS.US,D,20240223,000000,3.2,3.29,3.17,3.289,26040,0
+CAAS.US,D,20240226,000000,3.28,3.3014,3.2,3.2,24720,0
+CAAS.US,D,20240227,000000,3.2,3.27,3.2,3.25,14893,0
+CAAS.US,D,20240228,000000,3.28,3.3,3.2,3.22,22988,0
+CAAS.US,D,20240229,000000,3.25,3.29,3.22,3.23,50134,0
+CAAS.US,D,20240301,000000,3.23,3.32,3.22,3.29,26178,0
+CAAS.US,D,20240304,000000,3.25,3.32,3.2,3.26,27300,0
+CAAS.US,D,20240305,000000,3.21,3.2963,3.21,3.26,20304,0
+CAAS.US,D,20240306,000000,3.28,3.31,3.24,3.28,34346,0
+CAAS.US,D,20240307,000000,3.23,3.3,3.23,3.23,24126,0
+CAAS.US,D,20240308,000000,3.285,3.3167,3.24,3.28,23224,0
+CAAS.US,D,20240311,000000,3.27,3.37,3.27,3.3,20813,0
+CAAS.US,D,20240312,000000,3.315,3.39,3.26,3.31,27393,0
+CAAS.US,D,20240313,000000,3.34,3.4,3.3,3.39,25459,0
+CAAS.US,D,20240314,000000,3.35,3.39,3.28,3.28,35078,0
+CAAS.US,D,20240315,000000,3.28,3.4,3.28,3.4,37323,0
+CAAS.US,D,20240318,000000,3.4,3.4,3.35,3.38,20079,0
+CAAS.US,D,20240319,000000,3.39,3.39,3.35,3.379,14533,0
+CAAS.US,D,20240320,000000,3.39,3.55,3.38,3.461,40863,0
+CAAS.US,D,20240321,000000,3.51,3.51,3.4,3.4,23363,0
+CAAS.US,D,20240322,000000,3.41,3.41,3.3,3.36,42246,0
+CAAS.US,D,20240325,000000,3.33,3.38,3.3,3.3,19526,0
+CAAS.US,D,20240326,000000,3.27,3.33,3.25,3.25,22807,0
+CAAS.US,D,20240327,000000,3.2548,3.4,3.2548,3.37,48849,0
+CAAS.US,D,20240328,000000,3.53,3.63,3.45,3.55,129699,0
+CAAS.US,D,20240401,000000,3.66,3.6725,3.55,3.63,107090,0
+CAAS.US,D,20240402,000000,3.66,3.66,3.52,3.56,53520,0
+CAAS.US,D,20240403,000000,3.59,3.59,3.51,3.51,29236,0
+CAAS.US,D,20240404,000000,3.62,3.73,3.62,3.65,92491,0
+CAAS.US,D,20240405,000000,3.76,3.77,3.68,3.73,67812,0
+CAAS.US,D,20240408,000000,3.71,3.74,3.68,3.73,38397,0
+CAAS.US,D,20240409,000000,3.84,3.84,3.75,3.84,46781,0
+CAAS.US,D,20240410,000000,3.83,3.85,3.75,3.79,29535,0
+CAAS.US,D,20240411,000000,3.85,3.85,3.74,3.78,18628,0
+CAAS.US,D,20240412,000000,3.78,3.78,3.559,3.77,32921,0
+CAAS.US,D,20240415,000000,3.67,3.7224,3.54,3.54,23473,0
+CAAS.US,D,20240416,000000,3.5,3.54,3.42,3.4799,39126,0
+CAAS.US,D,20240417,000000,3.5,3.59,3.42,3.54,19456,0
+CAAS.US,D,20240418,000000,3.65,3.69,3.65,3.69,61976,0
+CAAS.US,D,20240419,000000,3.71,3.71,3.58,3.59,16974,0
+CAAS.US,D,20240422,000000,3.7,3.7,3.5088,3.52,32626,0
+CAAS.US,D,20240423,000000,3.56,3.63,3.52,3.63,18693,0
+CAAS.US,D,20240424,000000,3.63,3.66,3.53,3.57,16142,0
+CAAS.US,D,20240425,000000,3.54,3.58,3.46,3.57,28151,0
+CAAS.US,D,20240426,000000,3.57,3.57,3.52,3.53,11363,0
+CAAS.US,D,20240429,000000,3.52,3.6,3.52,3.58,33901,0
+CAAS.US,D,20240430,000000,3.61,3.61,3.49,3.535,21598,0
+CAAS.US,D,20240501,000000,3.52,3.58,3.46,3.51,8631,0
+CAAS.US,D,20240502,000000,3.55,3.56,3.42,3.46,63456,0
+CAAS.US,D,20240503,000000,3.56,3.5914,3.46,3.55,46212,0
+CAAS.US,D,20240506,000000,3.55,3.55,3.43,3.445,32091,0
+CAAS.US,D,20240507,000000,3.46,3.55,3.43,3.48,26204,0
+CAAS.US,D,20240508,000000,3.55,3.55,3.46,3.54,18598,0
+CAAS.US,D,20240509,000000,3.57,3.57,3.4,3.48,14178,0
+CAAS.US,D,20240510,000000,3.53,3.54,3.42,3.52,38688,0
+CAAS.US,D,20240513,000000,3.52,3.54,3.42,3.43,63810,0
+CAAS.US,D,20240514,000000,3.59,3.59,3.43,3.45,146656,0
+CAAS.US,D,20240515,000000,3.54,3.54,3.46,3.52,44637,0
+CAAS.US,D,20240516,000000,3.5,3.54,3.5,3.54,33265,0
+CAAS.US,D,20240517,000000,3.52,3.55,3.49,3.55,37576,0
+CAAS.US,D,20240520,000000,3.52,3.7565,3.51,3.67,85474,0
+CAAS.US,D,20240521,000000,3.6,3.7,3.6,3.63,23998,0
+CAAS.US,D,20240522,000000,3.6779,3.71,3.58,3.61,19235,0
+CAAS.US,D,20240523,000000,3.6799,3.6799,3.48,3.49,35718,0
+CAAS.US,D,20240524,000000,3.53,3.6898,3.53,3.67,48364,0
+CAAS.US,D,20240528,000000,3.63,3.7,3.6,3.68,49781,0
+CAAS.US,D,20240529,000000,3.68,3.77,3.65,3.71,38949,0
+CAAS.US,D,20240530,000000,3.74,3.8,3.725,3.8,33230,0
+CAAS.US,D,20240531,000000,3.75,3.8097,3.69,3.78,22432,0
+CAAS.US,D,20240603,000000,3.78,4.1,3.78,4.08,148311,0
+CAAS.US,D,20240604,000000,4.08,4.23,4.07,4.18,60609,0
+CAAS.US,D,20240605,000000,4.14,4.2398,3.86,3.95,67890,0
+CAAS.US,D,20240606,000000,3.92,3.975,3.89,3.89,22887,0
+CAAS.US,D,20240607,000000,3.92,3.97,3.86,3.97,24557,0
+CAAS.US,D,20240610,000000,3.97,4.19,3.91,4.128,44921,0
+CAAS.US,D,20240611,000000,4.11,4.12,3.95,3.96,24980,0
+CAAS.US,D,20240612,000000,4,4.09,3.87,3.87,14270,0
+CAAS.US,D,20240613,000000,3.8996,4.076,3.882,3.91,14717,0
+CAAS.US,D,20240614,000000,3.9,4.01,3.76,3.82,39656,0
+CAAS.US,D,20240617,000000,3.905,4.1,3.85,3.87,36797,0
+CAAS.US,D,20240618,000000,3.9,3.9599,3.85,3.85,32252,0
+CAAS.US,D,20240620,000000,3.78,3.92,3.7,3.7,43725,0
+CAAS.US,D,20240621,000000,3.71,3.83,3.71,3.81,9221,0
+CAAS.US,D,20240624,000000,3.76,3.81,3.7,3.76,15561,0
+CAAS.US,D,20240625,000000,3.71,3.8053,3.71,3.75,19501,0
+CAAS.US,D,20240626,000000,3.7,3.75,3.7,3.75,5918,0
+CAAS.US,D,20240627,000000,3.75,3.78,3.58,3.59,39730,0
+CAAS.US,D,20240628,000000,3.63,3.6595,3.502,3.55,25981,0
+CAAS.US,D,20240701,000000,3.5,3.661,3.5,3.61,37641,0
+CAAS.US,D,20240702,000000,3.5,3.5744,3.44,3.475,60463,0
+CAAS.US,D,20240703,000000,3.42,3.6372,3.42,3.55,47623,0
+CAAS.US,D,20240705,000000,3.44,3.63,3.42,3.5,37583,0
+CAAS.US,D,20240708,000000,3.52,3.577,3.48,3.55,12901,0
+CAAS.US,D,20240709,000000,3.5,3.56,3.48,3.51,8809,0
+CAAS.US,D,20240710,000000,3.52,3.5339,3.46,3.49,25969,0
+CAAS.US,D,20240711,000000,3.54,3.63,3.4947,3.5289,17079,0
+CAAS.US,D,20240712,000000,3.42,3.57,3.41,3.51,47784,0
+CAAS.US,D,20240715,000000,3.5241,3.5993,3.5,3.54,23596,0
+CAAS.US,D,20240716,000000,3.51,3.74,3.5,3.56,29648,0
+CAAS.US,D,20240717,000000,3.45,3.54,3.43,3.48,55114,0
+CAAS.US,D,20240718,000000,3.43,3.59,3.43,3.51,21661,0
+CAAS.US,D,20240719,000000,3.84,4.26,3.81,4.12,958690,0
+CAAS.US,D,20240722,000000,4.25,4.6,4.12,4.49,426215,0
+CAAS.US,D,20240723,000000,4.45,4.45,4.12,4.37,116035,0
+CAAS.US,D,20240724,000000,4.31,4.475,4.2101,4.38,54867,0
+CAAS.US,D,20240725,000000,4.37,4.55,4.3,4.53,89883,0
+CAAS.US,D,20240726,000000,4.56,4.6899,4.25,4.61,139076,0
+CAAS.US,D,20240729,000000,4.75,4.9399,4.7,4.85,245328,0
+CAAS.US,D,20240730,000000,3.93,4.11,3.69,4.08,237766,0
+CAAS.US,D,20240731,000000,3.95,4.07,3.87,3.87,93474,0
+CAAS.US,D,20240801,000000,3.76,3.8897,3.76,3.78,65765,0
+CAAS.US,D,20240802,000000,3.73,3.73,3.596,3.69,61361,0
+CAAS.US,D,20240805,000000,3.55,3.75,3.34,3.7,140507,0
+CAAS.US,D,20240806,000000,3.59,3.6894,3.58,3.6622,15482,0
+CAAS.US,D,20240807,000000,3.74,3.74,3.53,3.56,36969,0
+CAAS.US,D,20240808,000000,3.56,3.7199,3.56,3.68,26428,0
+CAAS.US,D,20240809,000000,3.69,3.6941,3.63,3.66,18820,0
+CAAS.US,D,20240812,000000,3.71,3.9297,3.65,3.78,86081,0
+CAAS.US,D,20240813,000000,3.96,4.04,3.81,3.98,166578,0
+CAAS.US,D,20240814,000000,3.86,3.95,3.62,3.67,53640,0
+CAAS.US,D,20240815,000000,3.6701,3.88,3.67,3.69,15474,0
+CAAS.US,D,20240816,000000,3.7,3.73,3.55,3.62,83347,0
+CAAS.US,D,20240819,000000,3.62,3.75,3.62,3.69,37420,0
+CAAS.US,D,20240820,000000,3.7,3.75,3.6,3.62,23959,0
+CAAS.US,D,20240821,000000,3.63,3.84,3.62,3.76,74958,0
+CAAS.US,D,20240822,000000,3.76,3.85,3.75,3.75,33255,0
+CAAS.US,D,20240823,000000,3.71,3.86,3.6488,3.77,40921,0
+CAAS.US,D,20240826,000000,3.8,3.8199,3.64,3.66,22368,0
+CAAS.US,D,20240827,000000,3.66,3.81,3.63,3.7,31760,0
+CAAS.US,D,20240828,000000,3.7,3.71,3.645,3.68,23166,0
+CAAS.US,D,20240829,000000,3.745,3.77,3.66,3.66,29065,0
+CAAS.US,D,20240830,000000,3.68,3.74,3.65,3.65,13927,0
+CAAS.US,D,20240903,000000,3.67,3.67,3.6101,3.63,8519,0
+CAAS.US,D,20240904,000000,3.62,3.64,3.56,3.588,25530,0
+CAAS.US,D,20240905,000000,3.55,3.5999,3.4218,3.56,51416,0
+CAAS.US,D,20240906,000000,3.54,3.54,3.48,3.48,13390,0
+CAAS.US,D,20240909,000000,3.5,3.53,3.42,3.424,46594,0
+CAAS.US,D,20240910,000000,3.46,3.4984,3.42,3.446,8109,0
+CAAS.US,D,20240911,000000,3.46,3.55,3.426,3.48,26559,0
+CAAS.US,D,20240912,000000,3.4902,3.56,3.49,3.49,20023,0
+CAAS.US,D,20240913,000000,3.5,3.545,3.4517,3.48,11540,0
+CAAS.US,D,20240916,000000,3.47,3.57,3.452,3.5,13215,0
+CAAS.US,D,20240917,000000,3.46,3.66,3.46,3.49,47123,0
+CAAS.US,D,20240918,000000,3.47,3.58,3.47,3.51,14676,0
+CAAS.US,D,20240919,000000,3.6,3.6,3.5086,3.52,15988,0
+CAAS.US,D,20240920,000000,3.5,3.6,3.49,3.59,50767,0
+CAAS.US,D,20240923,000000,3.6,3.79,3.5458,3.74,96440,0
+CAAS.US,D,20240924,000000,3.74,3.9,3.62,3.67,100549,0
+CAAS.US,D,20240925,000000,3.64,3.75,3.62,3.69,14546,0
+CAAS.US,D,20240926,000000,3.83,3.86,3.625,3.85,93271,0
+CAAS.US,D,20240927,000000,3.84,4.04,3.71,3.985,178890,0
+CAAS.US,D,20240930,000000,4.15,4.63,4.14,4.6,440823,0
+CAAS.US,D,20241001,000000,4.67,4.75,4.25,4.71,170620,0
+CAAS.US,D,20241002,000000,4.95,4.97,4.63,4.79,168453,0
+CAAS.US,D,20241003,000000,4.8,4.82,4.4489,4.69,193977,0
+CAAS.US,D,20241004,000000,4.66,4.82,4.63,4.7,91028,0
+CAAS.US,D,20241007,000000,4.78,4.79,4.57,4.65,99635,0
+CAAS.US,D,20241008,000000,4.62,4.62,4.31,4.33,127699,0
+CAAS.US,D,20241009,000000,4.33,4.5,4.295,4.35,58122,0
+CAAS.US,D,20241010,000000,4.4,4.5,4.29,4.33,29508,0
+CAAS.US,D,20241011,000000,4.38,4.58,4.295,4.52,36349,0
+CAAS.US,D,20241014,000000,4.47,4.51,4.2992,4.4,40968,0
+CAAS.US,D,20241015,000000,4.2698,4.3799,4.04,4.2336,86121,0
+CAAS.US,D,20241016,000000,4.19,4.3199,4.1186,4.23,40723,0
+CAAS.US,D,20241017,000000,4.3,4.3,4.19,4.19,33523,0
+CAAS.US,D,20241018,000000,4.32,4.3301,4.19,4.29,68830,0
+CAAS.US,D,20241021,000000,4.21,4.288,4.15,4.2,32998,0
+CAAS.US,D,20241022,000000,4.24,4.2999,4.15,4.15,43879,0
+CAAS.US,D,20241023,000000,4.18,4.18,4.09,4.15,29373,0
+CAAS.US,D,20241024,000000,4.15,4.23,4.13,4.18,17669,0
+CAAS.US,D,20241025,000000,4.17,4.4,4.16,4.3,91924,0
+CAAS.US,D,20241028,000000,4.35,4.6,4.3,4.57,205214,0
+CAAS.US,D,20241029,000000,4.63,4.6889,4.51,4.51,82940,0
+CAAS.US,D,20241030,000000,4.51,4.54,4.34,4.4,19586,0
+CAAS.US,D,20241031,000000,4.37,4.6,4.3,4.54,76894,0
+CAAS.US,D,20241101,000000,4.56,4.71,4.48,4.638,86002,0
+CAAS.US,D,20241104,000000,4.64,4.64,4.4198,4.46,47009,0
+CAAS.US,D,20241105,000000,4.5,4.7,4.47,4.63,94223,0
+CAAS.US,D,20241106,000000,4.53,4.75,4.35,4.63,63100,0
+CAAS.US,D,20241107,000000,4.63,4.79,4.6173,4.73,51706,0
+CAAS.US,D,20241108,000000,4.74,4.79,4.64,4.68,31242,0
+CAAS.US,D,20241111,000000,4.66,4.8,4.65,4.7,63169,0
+CAAS.US,D,20241112,000000,4.65,4.7898,4.61,4.62,74233,0
+CAAS.US,D,20241113,000000,4.45,4.5833,4.29,4.41,82842,0
+CAAS.US,D,20241114,000000,4.16,4.385,4.16,4.25,34515,0
+CAAS.US,D,20241115,000000,4.21,4.4949,4.21,4.33,25844,0
+CAAS.US,D,20241118,000000,4.69,4.8087,4.5,4.62,77808,0
+CAAS.US,D,20241119,000000,4.65,4.675,4.465,4.47,17907,0
+CAAS.US,D,20241120,000000,4.45,4.61,4.31,4.49,30714,0
+CAAS.US,D,20241121,000000,4.44,4.59,4.3251,4.44,20164,0
+CAAS.US,D,20241122,000000,4.35,4.48,4.33,4.36,16556,0
+CAAS.US,D,20241125,000000,4.3,4.48,4.28,4.35,27907,0
+CAAS.US,D,20241126,000000,4.36,4.558,4.25,4.31,25202,0
+CAAS.US,D,20241127,000000,4.32,4.35,4.285,4.34,28551,0
+CAAS.US,D,20241129,000000,4.35,4.57,4.35,4.44,58700,0
+CAAS.US,D,20241202,000000,4.44,4.54,4.32,4.4,43691,0
+CAAS.US,D,20241203,000000,4.41,4.4898,4.22,4.38,64828,0
+CAAS.US,D,20241204,000000,4.33,4.4408,4.3285,4.36,26038,0
+CAAS.US,D,20241205,000000,4.37,4.5,4.34,4.5,33965,0
+CAAS.US,D,20241206,000000,4.5,4.5,4.26,4.3799,37153,0
+CAAS.US,D,20241209,000000,4.4,4.58,4.4,4.5,60332,0
+CAAS.US,D,20241210,000000,4.47,4.47,4.32,4.435,23203,0
+CAAS.US,D,20241211,000000,4.4,4.52,4.34,4.4245,50308,0
+CAAS.US,D,20241212,000000,4.39,4.4499,4.3131,4.43,8359,0
+CAAS.US,D,20241213,000000,4.36,4.42,4.2846,4.38,11815,0
+CAAS.US,D,20241216,000000,4.37,4.4,4.15,4.19,38976,0
+CAAS.US,D,20241217,000000,4.24,4.24,3.88,3.9,111768,0
+CAAS.US,D,20241218,000000,3.98,3.9899,3.76,3.88,93126,0
+CAAS.US,D,20241219,000000,4,4,3.78,3.87,46794,0
+CAAS.US,D,20241220,000000,3.88,4.1699,3.88,4.13,69418,0
+CAAS.US,D,20241223,000000,4,4.07,3.91,3.96,44592,0
+CAAS.US,D,20241224,000000,4.06,4.06,3.95,4.01,14890,0
+CAAS.US,D,20241226,000000,4.0518,4.21,3.98,4.09,28183,0
+CAAS.US,D,20241227,000000,4.03,4.1813,3.95,4.04,60625,0
+CAAS.US,D,20241230,000000,3.93,4.1,3.92,4.085,29060,0
+CAAS.US,D,20241231,000000,3.95,4.15,3.95,4.1,27303,0
+CAAS.US,D,20250102,000000,4.14,4.1927,4.02,4.08,19595,0
+CAAS.US,D,20250103,000000,4.19,4.19,4.05,4.08,13223,0
+CAAS.US,D,20250106,000000,4.0454,4.16,4.03,4.0301,22147,0
+CAAS.US,D,20250107,000000,4.04,4.1116,3.86,3.98,31647,0
+CAAS.US,D,20250108,000000,3.92,4.03,3.87,3.96,19946,0
+CAAS.US,D,20250110,000000,3.91,3.93,3.79,3.86,47213,0
+CAAS.US,D,20250113,000000,3.82,3.97,3.82,3.945,21570,0
+CAAS.US,D,20250114,000000,3.95,4.06,3.9399,3.94,26360,0
+CAAS.US,D,20250115,000000,4.05,4.05,3.89,3.93,12864,0
+CAAS.US,D,20250116,000000,3.89,3.9711,3.89,3.89,10753,0
+CAAS.US,D,20250117,000000,3.85,4.01,3.85,3.94,18786,0
+CAAS.US,D,20250121,000000,3.99,4,3.9,3.99,16914,0
+CAAS.US,D,20250122,000000,3.93,3.9931,3.88,3.98,15973,0
+CAAS.US,D,20250123,000000,3.94,4.03,3.94,3.98,13376,0
+CAAS.US,D,20250124,000000,4.06,4.19,4.01,4.05,63750,0
+CAAS.US,D,20250127,000000,4.05,4.26,4.03,4.1582,68370,0
+CAAS.US,D,20250128,000000,4.33,4.3484,4.051,4.12,21739,0
+CAAS.US,D,20250129,000000,4.18,4.1893,4.03,4.15,11236,0
+CAAS.US,D,20250130,000000,4.15,4.3038,4.0944,4.18,28294,0
+CAAS.US,D,20250131,000000,4.23,4.23,4.03,4.05,23378,0
+CAAS.US,D,20250203,000000,4,4.0464,3.82,4.04,31455,0
+CAAS.US,D,20250204,000000,4.03,4.1799,4.02,4.1799,21221,0
+CAAS.US,D,20250205,000000,4.12,4.1799,4.0781,4.1,7226,0
+CAAS.US,D,20250206,000000,4.15,4.22,4.08,4.1001,9714,0
+CAAS.US,D,20250207,000000,4.16,4.16,4,4.1,25102,0
+CAAS.US,D,20250210,000000,4.1,4.22,4,4.1856,42836,0
+CAAS.US,D,20250211,000000,4.16,4.24,4.0599,4.17,34186,0
+CAAS.US,D,20250212,000000,4.2421,4.2421,4.1,4.15,44402,0
+CAAS.US,D,20250213,000000,4.15,4.29,4.13,4.24,12027,0
+CAAS.US,D,20250214,000000,4.29,4.55,4.2501,4.45,90488,0
+CAAS.US,D,20250218,000000,4.37,4.4985,4.3,4.4629,41759,0
+CAAS.US,D,20250219,000000,4.49,4.54,4.44,4.49,39351,0
+CAAS.US,D,20250220,000000,4.42,4.5286,4.38,4.46,34404,0
+CAAS.US,D,20250221,000000,4.42,4.5899,4.42,4.58,40699,0
+CAAS.US,D,20250224,000000,4.65,4.66,4.4585,4.6,122750,0
+CAAS.US,D,20250225,000000,4.65,4.65,4.48,4.58,82236,0
+CAAS.US,D,20250226,000000,4.64,4.78,4.5872,4.78,66606,0
+CAAS.US,D,20250227,000000,4.79,4.79,4.71,4.76,45189,0
+CAAS.US,D,20250228,000000,4.75,4.78,4.35,4.49,103561,0
+CAAS.US,D,20250303,000000,4.4699,4.47,4.3116,4.32,28653,0
+CAAS.US,D,20250304,000000,4.31,4.31,4.13,4.3,45313,0
+CAAS.US,D,20250305,000000,4.31,4.5,4.22,4.5,36208,0
+CAAS.US,D,20250306,000000,4.58,4.61,4.3101,4.4,40413,0
+CAAS.US,D,20250307,000000,4.48,4.5,4.32,4.41,27284,0
+CAAS.US,D,20250310,000000,4.435,4.4899,4.25,4.32,21037,0
+CAAS.US,D,20250311,000000,4.29,4.32,4.17,4.22,37669,0
+CAAS.US,D,20250312,000000,4.26,4.3899,4.22,4.32,18756,0
+CAAS.US,D,20250313,000000,4.3429,4.42,4.29,4.31,28527,0
+CAAS.US,D,20250314,000000,4.31,4.49,4.31,4.43,67361,0
+CAAS.US,D,20250317,000000,4.32,4.62,4.32,4.55,30516,0
+CAAS.US,D,20250318,000000,4.54,4.7,4.51,4.64,41615,0
+CAAS.US,D,20250319,000000,4.69,4.69,4.52,4.52,16342,0
+CAAS.US,D,20250320,000000,4.57,4.6899,4.5501,4.64,26032,0
+CAAS.US,D,20250321,000000,4.6,4.6202,4.53,4.53,45488,0
+CAAS.US,D,20250324,000000,4.63,4.74,4.532,4.72,52852,0
+CAAS.US,D,20250325,000000,4.72,4.74,4.5753,4.73,27661,0
+CAAS.US,D,20250326,000000,4.73,4.88,4.61,4.82,62165,0
+CAAS.US,D,20250327,000000,4.85,5.28,4.8,5.26,198333,0
+CAAS.US,D,20250328,000000,5.31,5.3699,4.73,4.775,167984,0
+CAAS.US,D,20250331,000000,4.74,4.76,4.3,4.42,153286,0
+CAAS.US,D,20250401,000000,4.42,4.5,4.1,4.17,128242,0
+CAAS.US,D,20250402,000000,4.1,4.29,4.1,4.19,52977,0
+CAAS.US,D,20250403,000000,4.1,4.1855,4.08,4.14,36472,0
+CAAS.US,D,20250404,000000,4.03,4.06,3.67,3.79,130840,0
+CAAS.US,D,20250407,000000,3.72,3.7799,3.5585,3.65,107385,0
+CAAS.US,D,20250408,000000,3.8,3.8,3.5,3.53,67862,0
+CAAS.US,D,20250409,000000,3.59,3.73,3.5,3.73,85409,0
+CAAS.US,D,20250410,000000,3.72,3.72,3.57,3.57,36415,0
+CAAS.US,D,20250411,000000,3.7,3.72,3.57,3.57,41056,0
+CAAS.US,D,20250414,000000,3.6,3.8,3.6,3.75,45318,0
+CAAS.US,D,20250415,000000,3.73,3.75,3.63,3.7,30859,0
+CAAS.US,D,20250416,000000,3.63,3.79,3.6,3.6,38872,0
+CAAS.US,D,20250417,000000,3.61,3.69,3.61,3.69,21320,0
+CAAS.US,D,20250421,000000,3.69,3.75,3.6346,3.74,15889,0
+CAAS.US,D,20250422,000000,3.74,3.948,3.6925,3.775,35025,0
+CAAS.US,D,20250423,000000,3.91,3.91,3.77,3.87,39030,0
+CAAS.US,D,20250424,000000,3.85,3.9313,3.84,3.92,9274,0
+CAAS.US,D,20250425,000000,3.86,3.92,3.81,3.81,5895,0
+CAAS.US,D,20250428,000000,3.85,3.95,3.78,3.87,14614,0
+CAAS.US,D,20250429,000000,3.87,3.99,3.7866,3.98,39135,0
+CAAS.US,D,20250430,000000,3.99,3.99,3.8,3.88,16412,0
+CAAS.US,D,20250501,000000,3.89,3.89,3.8,3.8,8469,0
+CAAS.US,D,20250502,000000,3.94,3.9533,3.86,3.93,19995,0
+CAAS.US,D,20250505,000000,3.93,3.9595,3.835,3.835,14147,0
+CAAS.US,D,20250506,000000,3.84,4,3.84,4,14462,0
+CAAS.US,D,20250507,000000,3.88,4.1,3.84,4.03,44933,0
+CAAS.US,D,20250508,000000,4,4.2,4,4.15,49652,0
+CAAS.US,D,20250509,000000,4.07,4.2407,4.07,4.09,37246,0
+CAAS.US,D,20250512,000000,4.22,4.25,4.13,4.22,26525,0
+CAAS.US,D,20250513,000000,4.2,4.25,4.1,4.12,19767,0
+CAAS.US,D,20250514,000000,4.39,4.39,4.01,4.12,50083,0
+CAAS.US,D,20250515,000000,4.02,4.08,4,4.08,13427,0
+CAAS.US,D,20250516,000000,4.04,4.12,4.01,4.12,16739,0
+CAAS.US,D,20250519,000000,4.04,4.1265,3.92,4.05,18353,0
+CAAS.US,D,20250520,000000,4.1,4.1212,4.02,4.056,13164,0
+CAAS.US,D,20250521,000000,4.17,4.21,3.94,4.12,59961,0
+CAAS.US,D,20250522,000000,4.03,4.15,4.0105,4.07,27497,0
+CAAS.US,D,20250523,000000,4.02,4.12,4.02,4.03,10183,0
+CAAS.US,D,20250527,000000,4.01,4.15,4.01,4.15,10753,0
+CAAS.US,D,20250528,000000,4.14,4.2,4.1,4.15,18817,0
+CAAS.US,D,20250529,000000,4.16,4.17,4.02,4.095,8391,0
+CAAS.US,D,20250530,000000,4.14,4.14,4.02,4.08,8829,0
+CAAS.US,D,20250602,000000,4.28,4.28,4.11,4.25,53655,0
+CAAS.US,D,20250603,000000,4.24,4.24,4.05,4.06,19364,0
+CAAS.US,D,20250604,000000,4.16,4.25,4.11,4.25,21766,0
+CAAS.US,D,20250605,000000,4.22,4.28,4.18,4.22,19005,0
+CAAS.US,D,20250606,000000,4.2001,4.25,4.15,4.24,12087,0
+CAAS.US,D,20250609,000000,4.25,4.25,4.175,4.2,16753,0
+CAAS.US,D,20250610,000000,4.18,4.25,4.18,4.22,11827,0
+CAAS.US,D,20250611,000000,4.25,4.35,4.238,4.3,41144,0
+CAAS.US,D,20250612,000000,4.32,4.49,4.23,4.4,24991,0
+CAAS.US,D,20250613,000000,4.31,4.4,4.29,4.32,16083,0
+CAAS.US,D,20250616,000000,4.22,4.36,4.22,4.26,20311,0
+CAAS.US,D,20250617,000000,4.28,4.37,4.22,4.34,4830,0
+CAAS.US,D,20250618,000000,4.28,4.3324,4.21,4.22,15706,0
+CAAS.US,D,20250620,000000,4.32,4.32,4.19,4.23,17291,0
+CAAS.US,D,20250623,000000,4.21,4.25,4.1901,4.2,2867,0
+CAAS.US,D,20250624,000000,4.29,4.33,4.19,4.22,59241,0
+CAAS.US,D,20250625,000000,4.26,4.3,4.12,4.16,36670,0
+CAAS.US,D,20250626,000000,4.33,4.33,4.18,4.27,39713,0
+CAAS.US,D,20250627,000000,4.24,4.27,4.1001,4.11,23354,0
+CAAS.US,D,20250630,000000,4.1,4.1889,4.06,4.08,23834,0
+CAAS.US,D,20250701,000000,4.24,4.24,4.09,4.12,7751,0
+CAAS.US,D,20250702,000000,4.17,4.22,4.0749,4.13,17375,0
+CAAS.US,D,20250703,000000,4.12,4.18,4.07,4.18,9659,0
+CAAS.US,D,20250707,000000,4.13,4.24,4.11,4.14,22026,0
+CAAS.US,D,20250708,000000,4.17,4.41,4.08,4.08,296895,0
+CAAS.US,D,20250709,000000,4.23,4.3,4.12,4.15,60247,0
+CAAS.US,D,20250710,000000,4.15,4.25,4.1,4.23,39739,0
+CAAS.US,D,20250711,000000,4.2842,4.3,4.19,4.19,32450,0
+CAAS.US,D,20250714,000000,4.21,4.335,4.21,4.31,39909,0
+CAAS.US,D,20250715,000000,4.38,4.4486,4.28,4.28,17524,0
+CAAS.US,D,20250716,000000,4.29,4.36,4.2733,4.36,18423,0
+CAAS.US,D,20250717,000000,4.32,4.4017,4.2155,4.26,28114,0
+CAAS.US,D,20250718,000000,4.3787,4.3787,4.17,4.22,29914,0
+CAAS.US,D,20250721,000000,4.19,4.24,4.15,4.15,13112,0
+CAAS.US,D,20250722,000000,4.13,4.19,4.115,4.15,8853,0
+CAAS.US,D,20250723,000000,4.1837,4.2917,4.175,4.19,30933,0
+CAAS.US,D,20250724,000000,4.15,4.275,4.15,4.17,31138,0
+CAAS.US,D,20250725,000000,4.25,4.25,4.17,4.23,20643,0
+CAAS.US,D,20250728,000000,4.25,4.33,4.22,4.22,23048,0
+CAAS.US,D,20250729,000000,4.21,4.3199,4.16,4.18,23266,0
+CAAS.US,D,20250730,000000,4.17,4.195,4,4,35446,0
+CAAS.US,D,20250731,000000,4.04,4.09,4.02,4.06,10008,0
+CAAS.US,D,20250801,000000,4.03,4.23,4,4.115,37880,0
+CAAS.US,D,20250804,000000,4.12,4.2,4.05,4.05,7603,0
+CAAS.US,D,20250805,000000,3.89,3.9971,3.86,3.93,82313,0
+CAAS.US,D,20250806,000000,3.9,4.1484,3.86,3.86,26927,0
+CAAS.US,D,20250807,000000,3.95,4.13,3.89,4,35265,0
+CAAS.US,D,20250808,000000,4.09,4.11,4.01,4.05,23883,0
+CAAS.US,D,20250811,000000,4.05,4.0909,3.975,4.02,18861,0
+CAAS.US,D,20250812,000000,3.98,4.1899,3.89,4.13,57989,0
+CAAS.US,D,20250813,000000,4.28,4.28,4.05,4.1,63504,0
+CAAS.US,D,20250814,000000,4.16,4.24,4.05,4.1249,69865,0
+CAAS.US,D,20250815,000000,4.135,4.1599,4.05,4.0551,23017,0
+CAAS.US,D,20250818,000000,4.08,4.13,4.01,4.04,54057,0
+CAAS.US,D,20250819,000000,4.02,4.0758,4.01,4.03,13111,0
+CAAS.US,D,20250820,000000,4.05,4.1484,4.03,4.07,26357,0
+CAAS.US,D,20250821,000000,4.06,4.0899,4.01,4.06,29561,0
+CAAS.US,D,20250822,000000,4.05,4.15,4.04,4.1,38275,0
+CAAS.US,D,20250825,000000,4.04,4.15,4.04,4.1,35675,0
+CAAS.US,D,20250826,000000,4.09,4.115,4.0333,4.1,16222,0
+CAAS.US,D,20250827,000000,4.05,4.11,4.03,4.03,49596,0
+CAAS.US,D,20250828,000000,4.07,4.14,4.051523,4.14,42577,0
+CAAS.US,D,20250829,000000,4.1,4.12,4.07,4.12,70139,0
+CAAS.US,D,20250902,000000,4.05,4.37,4.05,4.37,124055,0
+CAAS.US,D,20250903,000000,4.37,4.38,4.2611,4.32,48347,0
+CAAS.US,D,20250904,000000,4.35,4.48,4.262,4.46,110461,0
+CAAS.US,D,20250905,000000,4.48,4.48,4.36,4.44,74715,0
+CAAS.US,D,20250908,000000,4.5,4.73,4.4,4.68,102380,0
+CAAS.US,D,20250909,000000,4.73,4.73,4.45,4.59,34590,0
+CAAS.US,D,20250910,000000,4.61,4.74,4.4501,4.63,31403,0
+CAAS.US,D,20250911,000000,4.69,4.7865,4.56,4.67,117856,0
+CAAS.US,D,20250912,000000,4.79,4.791,4.5,4.59,69108,0
+CAAS.US,D,20250915,000000,4.61,4.67,4.31,4.4,88879,0
+CAAS.US,D,20250916,000000,4.38,4.5585,4.34,4.47,55214,0
+CAAS.US,D,20250917,000000,4.7,4.7,4.48,4.6,160673,0
+CAAS.US,D,20250918,000000,4.76,5.02,4.7099,5.02,130289,0
+CAAS.US,D,20250919,000000,5.03,5.15,4.75,5,75496,0
+CAAS.US,D,20250922,000000,5,5.0377,4.752,4.91,32517,0
+CAAS.US,D,20250923,000000,4.83,5.05,4.83,4.91,42162,0
+CAAS.US,D,20250924,000000,4.91,4.97,4.79,4.86,12708,0
+CAAS.US,D,20250925,000000,4.85,4.94,4.8087,4.92,32907,0
+CAAS.US,D,20250926,000000,4.87,4.9899,4.87,4.9,18855,0
+CAAS.US,D,20250929,000000,4.9,4.91,4.73,4.74,55319,0
+CAAS.US,D,20250930,000000,4.85,4.85,4.71,4.71,22128,0
+CAAS.US,D,20251001,000000,4.7,4.78,4.64,4.69,26851,0
+CAAS.US,D,20251002,000000,4.68,4.7231,4.56,4.56,85156,0
+CAAS.US,D,20251003,000000,4.6,4.7,4.6,4.66,11451,0
+CAAS.US,D,20251006,000000,4.63,4.675,4.55,4.5727,26111,0
+CAAS.US,D,20251007,000000,4.56,4.7,4.45,4.47,29773,0
+CAAS.US,D,20251008,000000,4.47,4.4957,4.4,4.41,27010,0
+CAAS.US,D,20251009,000000,4.4,4.5,4.3486,4.44,48570,0
+CAAS.US,D,20251010,000000,4.39,4.5792,4.2701,4.4765,47655,0
+CAAS.US,D,20251013,000000,4.35,4.39,4.21,4.28,31959,0
+CAAS.US,D,20251014,000000,4.21,4.37,4.21,4.3,30041,0
+CAAS.US,D,20251015,000000,4.35,4.46,4.31,4.43,29991,0
+CAAS.US,D,20251016,000000,4.43,4.4307,4.3111,4.32,14015,0
+CAAS.US,D,20251017,000000,4.3,4.36,4.2001,4.25,39392,0
+CAAS.US,D,20251020,000000,4.33,4.3499,4.25,4.27,34999,0
+CAAS.US,D,20251021,000000,4.345,4.506,4.3,4.41,33401,0
+CAAS.US,D,20251022,000000,4.39,4.445,4.27,4.29,23516,0
+CAAS.US,D,20251023,000000,4.34,4.4,4.3,4.3,12066,0
+CAAS.US,D,20251024,000000,4.32,4.54,4.32,4.4,10389,0
+CAAS.US,D,20251027,000000,4.46,4.55,4.43,4.45,68213,0
+CAAS.US,D,20251028,000000,4.45,4.4631,4.3262,4.37,61766,0
+CAAS.US,D,20251029,000000,4.341,4.42,4.2,4.32,88785,0
+CAAS.US,D,20251030,000000,4.36,4.39,4.26,4.26,20350,0
+CAAS.US,D,20251031,000000,4.305,4.37,4.23,4.27,33332,0
+CAAS.US,D,20251103,000000,4.22,4.4,4.16,4.24,26880,0
+CAAS.US,D,20251104,000000,4.24,4.35,4.24,4.26,13469,0
+CAAS.US,D,20251105,000000,4.26,4.325,4.24,4.29,20386,0
+CAAS.US,D,20251106,000000,4.32,4.32,4.2,4.2,27047,0
+CAAS.US,D,20251107,000000,4.16,4.2999,4.15,4.15,27872,0
+CAAS.US,D,20251110,000000,4.2728,4.2728,4.04,4.21,23502,0
+CAAS.US,D,20251111,000000,4.19,4.2001,4.13,4.17,23297,0
+CAAS.US,D,20251112,000000,4.35,4.55,4.22,4.45,545369,0
+CAAS.US,D,20251113,000000,4.5,4.5,4.28,4.3,75914,0
+CAAS.US,D,20251114,000000,4.2,4.3,4.14,4.29,20791,0
+CAAS.US,D,20251117,000000,4.28,4.28,4,4.1,98118,0
+CAAS.US,D,20251118,000000,4.14,4.225,4.09,4.21,18062,0
+CAAS.US,D,20251119,000000,4.24,4.24,4.13,4.13,23260,0
+CAAS.US,D,20251120,000000,4.1,4.15,4.01,4.12,58419,0
+CAAS.US,D,20251121,000000,4.1,4.12,4,4.07,45492,0
+CAAS.US,D,20251124,000000,4.09,4.1,4.01,4.07,23616,0
+CAAS.US,D,20251125,000000,4.05,4.12,4.03,4.06,18212,0
+CAAS.US,D,20251126,000000,4.07,4.1132,4.07,4.0803,19525,0
+CAAS.US,D,20251128,000000,4.1,4.18,4.1,4.13,20090,0
+CAAS.US,D,20251201,000000,4.13,4.1302,4.1083,4.1298,17163,0
+CAAS.US,D,20251202,000000,4.1,4.13,4,4,17314,0
+CAAS.US,D,20251203,000000,4,4.13,4,4.12,18449,0
+CAAS.US,D,20251204,000000,4.12,4.25,4.1,4.17,49065,0
+CAAS.US,D,20251205,000000,4.18,4.23,4.0662,4.15,19448,0
+CAAS.US,D,20251208,000000,4.06,4.2184,4.06,4.15,63103,0
+CAAS.US,D,20251209,000000,4.16,4.2999,4.1181,4.18,20845,0
+CAAS.US,D,20251210,000000,4.22,4.272,4.13,4.22,9139,0
+CAAS.US,D,20251211,000000,4.18,4.3,4.14,4.21,29258,0
+CAAS.US,D,20251212,000000,4.215,4.45,4.18,4.28,27106,0
+CAAS.US,D,20251215,000000,4.25,4.42,4.25,4.42,10819,0
+CAAS.US,D,20251216,000000,4.42,4.43,4.27,4.35,8839,0
+CAAS.US,D,20251217,000000,4.38,4.41,4.28,4.29,38203,0
+CAAS.US,D,20251218,000000,4.3652,4.39,4.31,4.31,22011,0
+CAAS.US,D,20251219,000000,4.35,4.4,4.31,4.32,19838,0
+CAAS.US,D,20251222,000000,4.37,4.43,4.3205,4.33,8931,0
+CAAS.US,D,20251223,000000,4.4,4.4,4.28,4.33,8620,0
+CAAS.US,D,20251224,000000,4.3301,4.4,4.22,4.25,43894,0
+CAAS.US,D,20251226,000000,4.22,4.2462,4.1501,4.19,20373,0
+CAAS.US,D,20251229,000000,4.2,4.225,4.16,4.18,14373,0
+CAAS.US,D,20251230,000000,4.2,4.34,4.2,4.28,41473,0
+CAAS.US,D,20251231,000000,4.26,4.32,4.21,4.26,9058,0
+CAAS.US,D,20260102,000000,4.29,4.34,4.25,4.31,15345,0
+CAAS.US,D,20260105,000000,4.25,4.39,4.2362,4.36,20022,0
+CAAS.US,D,20260106,000000,4.34,4.6,4.33,4.47,78433,0
+CAAS.US,D,20260107,000000,4.4,4.53,4.4,4.48,9724,0
+CAAS.US,D,20260108,000000,4.4,4.57,4.4,4.52,10572,0
+CAAS.US,D,20260109,000000,4.57,4.57,4.4283,4.44,19987,0
+CAAS.US,D,20260112,000000,4.45,4.98,4.45,4.73,121280,0
+CAAS.US,D,20260113,000000,4.5911,4.85,4.5911,4.82,23194,0
+CAAS.US,D,20260114,000000,4.79,4.8,4.5817,4.65,21617,0
+CAAS.US,D,20260115,000000,4.66,4.8,4.64,4.67,19849,0
+CAAS.US,D,20260116,000000,4.61,4.78,4.61,4.72,36340,0
+CAAS.US,D,20260120,000000,4.69,4.69,4.52,4.63,16068,0
+CAAS.US,D,20260121,000000,4.56,4.7,4.51,4.55,19410,0
+CAAS.US,D,20260122,000000,4.59,4.65,4.54,4.65,8797,0
+CAAS.US,D,20260123,000000,4.65,4.75,4.6375,4.68,13926,0
+CAAS.US,D,20260126,000000,4.7,4.79,4.61,4.69,5303,0
+CAAS.US,D,20260127,000000,4.74,4.74,4.55,4.58,16085,0
+CAAS.US,D,20260128,000000,4.54,4.58,4.45,4.45,9486,0
+CAAS.US,D,20260129,000000,4.41,4.5478,4.41,4.54,11997,0
+CAAS.US,D,20260130,000000,4.5,4.5,4.4,4.43,24444,0
+CAAS.US,D,20260202,000000,4.39,4.5387,4.33,4.49,15836,0
+CAAS.US,D,20260203,000000,4.44,4.55,4.32,4.46,33158,0
+CAAS.US,D,20260204,000000,4.5,4.55,4.38,4.48,21034,0
+CAAS.US,D,20260205,000000,4.46,4.475,4.33,4.44,27667,0
+CAAS.US,D,20260206,000000,4.43,4.5283,4.39,4.49,11915,0
+CAAS.US,D,20260209,000000,4.45,4.56,4.42,4.46,23813,0
+CAAS.US,D,20260210,000000,4.48,4.59,4.48,4.55,6472,0
+CAAS.US,D,20260211,000000,4.6,4.7,4.57,4.62,45869,0
+CAAS.US,D,20260212,000000,4.65,4.65,4.5,4.5,5442,0
+CAAS.US,D,20260213,000000,4.48,4.57,4.47,4.47,19953,0
+CAAS.US,D,20260217,000000,4.442,4.475,4.4,4.4,30311,0
+CAAS.US,D,20260218,000000,4.47,4.47,4.36,4.45,30889,0
diff --git a/daily/us/nasdaq stocks/1/caba.us.txt b/daily/us/nasdaq stocks/1/caba.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..69cfca35514945795430cbd7f033567dc33b1bc6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/caba.us.txt	
@@ -0,0 +1,1587 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CABA.US,D,20191025,000000,9,10,8.58,10,971526,0
+CABA.US,D,20191028,000000,10.25,10.67,9.99,10.01,285693,0
+CABA.US,D,20191029,000000,10.01,10.78,9.59,10.51,152022,0
+CABA.US,D,20191030,000000,10.53,10.79,10.28,10.65,107534,0
+CABA.US,D,20191031,000000,10.64,10.74,10.11,10.5,114966,0
+CABA.US,D,20191101,000000,10.51,10.91,10.1,10.75,157515,0
+CABA.US,D,20191104,000000,11,11.45,10.8,11,340340,0
+CABA.US,D,20191105,000000,11.11,11.38,11,11,96887,0
+CABA.US,D,20191106,000000,11.17,11.2052,10.46,11,91191,0
+CABA.US,D,20191107,000000,11,11.19,10.7,11,101384,0
+CABA.US,D,20191108,000000,11.11,11.2,10.98,11.12,127397,0
+CABA.US,D,20191111,000000,11.15,13.92,11.01,13.92,173578,0
+CABA.US,D,20191112,000000,13.75,14.4602,11.16,11.77,104807,0
+CABA.US,D,20191113,000000,11.75,13.015,11.23,12.7,37203,0
+CABA.US,D,20191114,000000,12.47,13.9787,12.09,13.16,135278,0
+CABA.US,D,20191115,000000,13.39,14.25,12.5506,14,79925,0
+CABA.US,D,20191118,000000,13.48,15.11,12.57,13.79,51607,0
+CABA.US,D,20191119,000000,13.64,18.28,13.64,17.71,109830,0
+CABA.US,D,20191120,000000,17.71,18.1053,15.86,16.47,77446,0
+CABA.US,D,20191121,000000,16.49,16.893,13.88,14.57,48890,0
+CABA.US,D,20191122,000000,14.49,14.54,13.035,13.25,47597,0
+CABA.US,D,20191125,000000,13.22,13.85,13.0223,13.2,50110,0
+CABA.US,D,20191126,000000,13.01,13.8192,12.38,12.6,80887,0
+CABA.US,D,20191127,000000,12.51,13.45,12.35,13.17,89476,0
+CABA.US,D,20191129,000000,12.76,13.97,12.76,13.7,31061,0
+CABA.US,D,20191202,000000,13.82,14.98,13.72,14.71,80149,0
+CABA.US,D,20191203,000000,14.58,14.85,13.72,13.72,57339,0
+CABA.US,D,20191204,000000,14,14.89,12.32,13.39,73726,0
+CABA.US,D,20191205,000000,13.29,14.23,11.48,12.16,52542,0
+CABA.US,D,20191206,000000,12,12.38,10.05,10.21,92250,0
+CABA.US,D,20191209,000000,10.21,10.8169,9.14,9.14,71133,0
+CABA.US,D,20191210,000000,9.03,9.1355,8.09,8.21,101184,0
+CABA.US,D,20191211,000000,9.17,9.54,8.16,8.18,133963,0
+CABA.US,D,20191212,000000,8.18,8.4021,7.555,7.88,57474,0
+CABA.US,D,20191213,000000,7.86,8.4663,7.76,7.99,51688,0
+CABA.US,D,20191216,000000,8,9.12,7.75,8.47,126765,0
+CABA.US,D,20191217,000000,8.56,9.7289,8.56,9.57,79034,0
+CABA.US,D,20191218,000000,9.46,10.4873,9.11,9.16,84949,0
+CABA.US,D,20191219,000000,9.16,9.8494,8.58,8.58,77845,0
+CABA.US,D,20191220,000000,8.49,11.4325,8.49,10.13,764965,0
+CABA.US,D,20191223,000000,10.21,14.4062,10.21,13.56,233227,0
+CABA.US,D,20191224,000000,13.64,14.035,12.9001,13.25,39231,0
+CABA.US,D,20191226,000000,13.3,14.14,13.0047,13.79,102309,0
+CABA.US,D,20191227,000000,13.77,14.07,12.79,13.82,330276,0
+CABA.US,D,20191230,000000,13.98,14.24,13.36,13.99,90961,0
+CABA.US,D,20191231,000000,13.99,14.5,13.7,13.97,121319,0
+CABA.US,D,20200102,000000,14.07,14.202,12.77,13.9,143299,0
+CABA.US,D,20200103,000000,13.68,14.12,13.49,13.88,91589,0
+CABA.US,D,20200106,000000,13.56,16.605,13.25,16.06,216465,0
+CABA.US,D,20200107,000000,16.12,16.2751,14.65,15.53,145157,0
+CABA.US,D,20200108,000000,15.55,16.48,15.1,15.4,103729,0
+CABA.US,D,20200109,000000,15.54,16.5773,14.4802,14.54,108051,0
+CABA.US,D,20200110,000000,14.57,14.85,13.6,13.89,67776,0
+CABA.US,D,20200113,000000,13.87,14.35,13.66,14.35,36402,0
+CABA.US,D,20200114,000000,14.29,15.71,13.95,15.32,40373,0
+CABA.US,D,20200115,000000,15.33,16.19,14.53,16,76821,0
+CABA.US,D,20200116,000000,16.07,16.7755,15.62,16.27,81419,0
+CABA.US,D,20200117,000000,16.39,17.13,15.84,16.37,100578,0
+CABA.US,D,20200121,000000,16.28,16.625,15.9,16.17,51014,0
+CABA.US,D,20200122,000000,16.23,17.1038,15.96,16.37,49468,0
+CABA.US,D,20200123,000000,16.35,17.7881,16.07,17.15,94722,0
+CABA.US,D,20200124,000000,17.22,17.99,17.12,17.47,53874,0
+CABA.US,D,20200127,000000,17.47,18,17.47,17.63,77333,0
+CABA.US,D,20200128,000000,17.66,17.8,16.26,16.46,43446,0
+CABA.US,D,20200129,000000,16.52,19.63,16.52,18.67,98015,0
+CABA.US,D,20200130,000000,18.54,18.54,16.8,17.12,44075,0
+CABA.US,D,20200131,000000,16.93,17.7,16.27,16.43,28963,0
+CABA.US,D,20200203,000000,16.43,16.87,15,15.59,124451,0
+CABA.US,D,20200204,000000,15.45,15.8299,15.06,15.28,36123,0
+CABA.US,D,20200205,000000,15.3,15.94,15.16,15.94,40683,0
+CABA.US,D,20200206,000000,16.02,16.67,15.25,16.45,56165,0
+CABA.US,D,20200207,000000,16.36,16.36,15.16,15.46,56344,0
+CABA.US,D,20200210,000000,15.39,15.89,14.88,15.05,26849,0
+CABA.US,D,20200211,000000,15.04,15.79,14.88,15.42,33399,0
+CABA.US,D,20200212,000000,15.5,15.79,14.94,15.26,23636,0
+CABA.US,D,20200213,000000,15.19,15.96,15.19,15.74,34057,0
+CABA.US,D,20200214,000000,15.86,16.19,15.3712,15.86,58189,0
+CABA.US,D,20200218,000000,15.99,18.65,15.51,18.55,56057,0
+CABA.US,D,20200219,000000,18.65,18.65,16.5,16.83,77109,0
+CABA.US,D,20200220,000000,16.592,17.0078,15.86,16.49,52446,0
+CABA.US,D,20200221,000000,16.5,16.64,15.6701,15.97,57472,0
+CABA.US,D,20200224,000000,15.66,16.7059,14.1,14.33,62617,0
+CABA.US,D,20200225,000000,14.67,15.355,14.05,14.6,54891,0
+CABA.US,D,20200226,000000,14.75,16.57,14.75,16.44,32176,0
+CABA.US,D,20200227,000000,14.57,16.8598,14.57,15.4,32003,0
+CABA.US,D,20200228,000000,14.52,14.95,14.035,14.94,73925,0
+CABA.US,D,20200302,000000,15.47,15.47,14.2,14.99,44286,0
+CABA.US,D,20200303,000000,15,15.77,14.34,15.49,33182,0
+CABA.US,D,20200304,000000,16.35,17.8556,15.63,16.41,32148,0
+CABA.US,D,20200305,000000,16.35,16.35,14.91,15.22,28554,0
+CABA.US,D,20200306,000000,14.59,15.0119,13.55,14.35,24514,0
+CABA.US,D,20200309,000000,13.29,13.6399,12.54,12.73,15979,0
+CABA.US,D,20200310,000000,13.13,13.64,11.3,12.6,27884,0
+CABA.US,D,20200311,000000,12.34,12.455,10.9,11.23,14949,0
+CABA.US,D,20200312,000000,10.5,10.5,8.91,8.91,50518,0
+CABA.US,D,20200313,000000,9.35,9.35,7.4607,8,88804,0
+CABA.US,D,20200316,000000,7.88,7.88,6.3,7.01,81162,0
+CABA.US,D,20200317,000000,7.32,8.2345,6.67,7.31,86132,0
+CABA.US,D,20200318,000000,7,7.1,5.76,6,66985,0
+CABA.US,D,20200319,000000,5.9208,6.25,5.51,6.24,90142,0
+CABA.US,D,20200320,000000,6.15,7.71,6.01,7.33,139821,0
+CABA.US,D,20200323,000000,7.32,7.625,6.07,7.12,59395,0
+CABA.US,D,20200324,000000,7.5,7.5,7,7.06,89968,0
+CABA.US,D,20200325,000000,6.95,7.5,6.9,7.45,121889,0
+CABA.US,D,20200326,000000,7.35,9.0299,7,7.98,131676,0
+CABA.US,D,20200327,000000,7.56,7.5636,7.18,7.28,113847,0
+CABA.US,D,20200330,000000,7.05,7.685,6.96,7.25,65531,0
+CABA.US,D,20200331,000000,7.25,7.51,6.96,7.3,56769,0
+CABA.US,D,20200401,000000,7.35,7.6,6.54,6.76,63876,0
+CABA.US,D,20200402,000000,7.05,7.17,6.41,6.82,17419,0
+CABA.US,D,20200403,000000,6.65,7.09,6.4914,6.73,22549,0
+CABA.US,D,20200406,000000,7,7.3949,7,7.3,92028,0
+CABA.US,D,20200407,000000,7.51,7.51,6.65,6.65,59231,0
+CABA.US,D,20200408,000000,6.59,7.7435,6.51,7.18,49241,0
+CABA.US,D,20200409,000000,7.25,8.1399,7.14,7.48,56118,0
+CABA.US,D,20200413,000000,7.45,7.82,7.155,7.28,105445,0
+CABA.US,D,20200414,000000,7.29,8.01,7.25,7.38,50615,0
+CABA.US,D,20200415,000000,7.3,7.65,6.6,6.94,54705,0
+CABA.US,D,20200416,000000,6.94,7.12,6.66,6.69,55803,0
+CABA.US,D,20200417,000000,6.8,7.56,6.75,6.85,105625,0
+CABA.US,D,20200420,000000,6.85,7.444,6.365,6.65,122392,0
+CABA.US,D,20200421,000000,6.6,6.76,6.3,6.46,79053,0
+CABA.US,D,20200422,000000,6.6,6.9,6.52,6.75,85181,0
+CABA.US,D,20200423,000000,6.75,7.1,6.36,6.45,102431,0
+CABA.US,D,20200424,000000,6.45,6.64,6.15,6.39,166356,0
+CABA.US,D,20200427,000000,6.59,7.3,6.36,7.1,197172,0
+CABA.US,D,20200428,000000,7.39,7.88,6.78,7.18,163665,0
+CABA.US,D,20200429,000000,7.49,8.77,7.17,8.06,165676,0
+CABA.US,D,20200430,000000,8.06,8.1683,7.23,7.25,102865,0
+CABA.US,D,20200501,000000,7.37,7.43,6.8,7.2,62949,0
+CABA.US,D,20200504,000000,7.05,7.2362,6.7601,6.9,72990,0
+CABA.US,D,20200505,000000,6.94,7.83,6.94,7.21,133229,0
+CABA.US,D,20200506,000000,7.5,7.75,7.32,7.43,87637,0
+CABA.US,D,20200507,000000,7.6182,7.6636,7.37,7.43,43851,0
+CABA.US,D,20200508,000000,7.62,7.77,7.43,7.66,62219,0
+CABA.US,D,20200511,000000,7.55,7.8799,7,7.66,142018,0
+CABA.US,D,20200512,000000,7.65,7.65,6.81,6.91,181983,0
+CABA.US,D,20200513,000000,6.9,7.04,6.66,6.95,77607,0
+CABA.US,D,20200514,000000,6.83,6.98,6.3479,6.96,184927,0
+CABA.US,D,20200515,000000,6.85,7.08,6.72,7.05,88596,0
+CABA.US,D,20200518,000000,7.15,7.19,7,7.12,91749,0
+CABA.US,D,20200519,000000,7.14,7.2,7.07,7.08,86576,0
+CABA.US,D,20200520,000000,7.15,7.5321,7.1,7.47,159579,0
+CABA.US,D,20200521,000000,7.665,7.665,7.3,7.46,70697,0
+CABA.US,D,20200522,000000,7.4758,7.51,7.2,7.38,47479,0
+CABA.US,D,20200526,000000,7.46,7.67,7,7.51,152434,0
+CABA.US,D,20200527,000000,7.61,8.23,7.52,8.18,129227,0
+CABA.US,D,20200528,000000,8.11,8.6825,8.11,8.32,101060,0
+CABA.US,D,20200529,000000,8.38,8.7,8.11,8.55,92565,0
+CABA.US,D,20200601,000000,8.52,9.1,8.37,8.61,235473,0
+CABA.US,D,20200602,000000,8.62,8.74,8.26,8.4,148780,0
+CABA.US,D,20200603,000000,8.61,8.8,7.83,7.9,145030,0
+CABA.US,D,20200604,000000,7.89,8.4398,7.83,8.13,76271,0
+CABA.US,D,20200605,000000,8.65,8.71,7.83,8.47,68082,0
+CABA.US,D,20200608,000000,8.65,8.89,8.38,8.75,151858,0
+CABA.US,D,20200609,000000,8.7,8.7,8.37,8.46,74287,0
+CABA.US,D,20200610,000000,8.47,8.75,8.42,8.56,85818,0
+CABA.US,D,20200611,000000,8.41,8.4416,6.91,7.05,109788,0
+CABA.US,D,20200612,000000,7.52,7.88,7.25,7.81,73891,0
+CABA.US,D,20200615,000000,7.55,7.61,7.05,7.48,155239,0
+CABA.US,D,20200616,000000,7.54,7.93,7.315,7.61,82592,0
+CABA.US,D,20200617,000000,7.72,7.86,7.28,7.32,47861,0
+CABA.US,D,20200618,000000,7.22,7.55,7.11,7.31,61043,0
+CABA.US,D,20200619,000000,7.42,8.72,7.31,8.57,171908,0
+CABA.US,D,20200622,000000,8.74,8.74,7.61,7.87,92096,0
+CABA.US,D,20200623,000000,8.04,8.26,7.85,8.07,55297,0
+CABA.US,D,20200624,000000,7.92,8.47,7.635,8.19,97409,0
+CABA.US,D,20200625,000000,8.12,9.9,7.865,9.78,250600,0
+CABA.US,D,20200626,000000,10,12,8.84,10.92,2748943,0
+CABA.US,D,20200629,000000,11.47,12.7,11.05,11.28,625373,0
+CABA.US,D,20200630,000000,11.31,11.85,11.1,11.14,171543,0
+CABA.US,D,20200701,000000,11.19,11.8,11.16,11.28,154846,0
+CABA.US,D,20200702,000000,11.57,11.7,11.2,11.31,87100,0
+CABA.US,D,20200706,000000,11.4,11.68,11.31,11.35,101921,0
+CABA.US,D,20200707,000000,11.35,11.62,11.18,11.21,178082,0
+CABA.US,D,20200708,000000,11.16,11.44,10.93,11.23,332713,0
+CABA.US,D,20200709,000000,11.23,11.8228,11.23,11.45,125872,0
+CABA.US,D,20200710,000000,11.65,11.98,11.01,11.33,95717,0
+CABA.US,D,20200713,000000,11.52,11.6967,10.9,10.92,132732,0
+CABA.US,D,20200714,000000,11.04,11.245,10.6,10.97,116601,0
+CABA.US,D,20200715,000000,11.24,12.26,11,11.9,193464,0
+CABA.US,D,20200716,000000,11.9,12.0841,11.3417,11.95,95305,0
+CABA.US,D,20200717,000000,12.08,13.48,11.83,13.24,148106,0
+CABA.US,D,20200720,000000,13.8,14.57,13.3801,14.41,187754,0
+CABA.US,D,20200721,000000,14.79,15.27,12.9,12.97,180662,0
+CABA.US,D,20200722,000000,12.89,13.47,12.64,12.82,85346,0
+CABA.US,D,20200723,000000,12.8,13.11,12.11,12.89,136478,0
+CABA.US,D,20200724,000000,12.74,12.95,12.18,12.34,133531,0
+CABA.US,D,20200727,000000,12.5,12.94,12.39,12.6,46564,0
+CABA.US,D,20200728,000000,12.61,13.12,12.27,13.03,79380,0
+CABA.US,D,20200729,000000,13.04,13.22,11.29,12.135,115021,0
+CABA.US,D,20200730,000000,11.85,11.94,11.31,11.4,77657,0
+CABA.US,D,20200731,000000,11.33,11.65,11,11.43,108311,0
+CABA.US,D,20200803,000000,11.58,12.56,11.5,12.13,60482,0
+CABA.US,D,20200804,000000,12.7,13,11.7,12.27,73531,0
+CABA.US,D,20200805,000000,12.38,12.4897,11.6,11.77,77866,0
+CABA.US,D,20200806,000000,11.85,12.99,11.85,12.55,103486,0
+CABA.US,D,20200807,000000,12.55,13.11,12.09,12.52,115362,0
+CABA.US,D,20200810,000000,12.79,13.715,12.79,13.09,150773,0
+CABA.US,D,20200811,000000,13.15,13.24,12.2,12.31,70702,0
+CABA.US,D,20200812,000000,12.45,12.45,11.52,11.67,91174,0
+CABA.US,D,20200813,000000,11.7,12.37,11.34,11.48,65716,0
+CABA.US,D,20200814,000000,11.49,12.44,11.16,11.46,63189,0
+CABA.US,D,20200817,000000,11.51,12.41,11.32,12.15,89285,0
+CABA.US,D,20200818,000000,12.34,12.34,11.6801,12.09,53947,0
+CABA.US,D,20200819,000000,12,12.1,11.59,11.65,39170,0
+CABA.US,D,20200820,000000,11.51,12.07,11.48,11.69,81144,0
+CABA.US,D,20200821,000000,11.57,12.02,11,11.99,118072,0
+CABA.US,D,20200824,000000,12.03,12.05,11,11.24,77314,0
+CABA.US,D,20200825,000000,11.24,11.73,11.02,11.35,62583,0
+CABA.US,D,20200826,000000,11.3,11.4,11,11.06,47242,0
+CABA.US,D,20200827,000000,11.01,11.24,10.48,10.79,99892,0
+CABA.US,D,20200828,000000,10.79,11.0699,10.65,11,43624,0
+CABA.US,D,20200831,000000,11,11.045,10.52,10.55,108214,0
+CABA.US,D,20200901,000000,10.5,10.72,9.65,9.8,135986,0
+CABA.US,D,20200902,000000,9.7,10.73,9.7,10.15,56062,0
+CABA.US,D,20200903,000000,10.23,10.3325,9.765,10.07,66205,0
+CABA.US,D,20200904,000000,10.22,10.27,9.34,9.91,72006,0
+CABA.US,D,20200908,000000,9.75,11.46,9.6204,10.69,129300,0
+CABA.US,D,20200909,000000,10.83,11,10.41,10.65,60343,0
+CABA.US,D,20200910,000000,10.59,10.965,10.14,10.33,65240,0
+CABA.US,D,20200911,000000,10.42,10.99,10.3201,10.65,55190,0
+CABA.US,D,20200914,000000,10.96,12.105,10.96,12.01,141278,0
+CABA.US,D,20200915,000000,12.3,12.67,11.3,11.6,147273,0
+CABA.US,D,20200916,000000,11.61,12.86,11.56,12.01,162797,0
+CABA.US,D,20200917,000000,11.91,12.3599,11.678,11.77,129413,0
+CABA.US,D,20200918,000000,11.96,12.14,11.68,11.68,302334,0
+CABA.US,D,20200921,000000,11.42,11.55,10.69,10.78,138398,0
+CABA.US,D,20200922,000000,10.85,10.98,10.4,10.87,125188,0
+CABA.US,D,20200923,000000,10.69,10.7351,9.61,9.75,81939,0
+CABA.US,D,20200924,000000,10,10,9.375,9.71,72984,0
+CABA.US,D,20200925,000000,9.72,10.83,9.72,10.44,65417,0
+CABA.US,D,20200928,000000,10.85,11.07,10.21,10.44,73949,0
+CABA.US,D,20200929,000000,10.51,11,10.31,10.47,54639,0
+CABA.US,D,20200930,000000,10.42,11.24,10.41,10.84,60525,0
+CABA.US,D,20201001,000000,10.96,11.03,9.84,10.04,64631,0
+CABA.US,D,20201002,000000,9.85,9.99,9.5,9.81,52602,0
+CABA.US,D,20201005,000000,10.06,11.27,10.03,11.2,86774,0
+CABA.US,D,20201006,000000,11.2,11.5,10.9,10.91,47776,0
+CABA.US,D,20201007,000000,10.85,11.3,10.85,10.99,47647,0
+CABA.US,D,20201008,000000,11.1,11.42,10.81,11,41021,0
+CABA.US,D,20201009,000000,11,11.23,10.61,10.81,54473,0
+CABA.US,D,20201012,000000,10.85,11.29,10.82,11.28,56073,0
+CABA.US,D,20201013,000000,12.09,12.09,11.51,11.7,96563,0
+CABA.US,D,20201014,000000,11.56,11.64,10.87,10.97,51071,0
+CABA.US,D,20201015,000000,11.04,11.2719,10.56,11.11,48648,0
+CABA.US,D,20201016,000000,11.12,12.425,11.12,12.15,87916,0
+CABA.US,D,20201019,000000,12.05,12.51,11.7501,12.05,69102,0
+CABA.US,D,20201020,000000,12.08,12.2,11.63,11.97,33244,0
+CABA.US,D,20201021,000000,11.93,12.06,11.415,11.55,49545,0
+CABA.US,D,20201022,000000,11.51,11.73,11.15,11.59,46671,0
+CABA.US,D,20201023,000000,11.69,12.21,11.33,12.06,43269,0
+CABA.US,D,20201026,000000,11.615,12.38,11.5801,11.95,56855,0
+CABA.US,D,20201027,000000,11.94,11.985,11.35,11.84,39335,0
+CABA.US,D,20201028,000000,11.59,12.08,11.249,11.82,54375,0
+CABA.US,D,20201029,000000,11.74,12.44,11.51,12.22,50956,0
+CABA.US,D,20201030,000000,12.11,12.45,11.2,11.57,43383,0
+CABA.US,D,20201102,000000,11.6,12.02,10.92,11.45,57064,0
+CABA.US,D,20201103,000000,11.72,12.45,11.72,12.32,38557,0
+CABA.US,D,20201104,000000,12.43,12.79,11.7312,12.14,49809,0
+CABA.US,D,20201105,000000,12.41,12.8134,12.18,12.54,39583,0
+CABA.US,D,20201106,000000,12.6,13.47,12.44,13.29,50955,0
+CABA.US,D,20201109,000000,13.56,13.96,12.99,13.08,89661,0
+CABA.US,D,20201110,000000,13.26,14.09,12.65,13.49,96663,0
+CABA.US,D,20201111,000000,13.66,14.26,13.47,13.95,55749,0
+CABA.US,D,20201112,000000,13.82,14.36,13.56,13.75,40233,0
+CABA.US,D,20201113,000000,13.9,14.17,13.6201,14.01,83003,0
+CABA.US,D,20201116,000000,14.33,14.69,13.605,14.02,96967,0
+CABA.US,D,20201117,000000,13.685,14,13.45,13.53,60380,0
+CABA.US,D,20201118,000000,13.6,13.99,12.5,12.64,49627,0
+CABA.US,D,20201119,000000,12.58,13.88,12.58,13.43,49722,0
+CABA.US,D,20201120,000000,13.17,14.51,12.55,14.11,55382,0
+CABA.US,D,20201123,000000,14.26,14.72,13.92,14.35,32856,0
+CABA.US,D,20201124,000000,14.2631,14.55,14.035,14.4,59219,0
+CABA.US,D,20201125,000000,14.17,14.5,14.09,14.09,77695,0
+CABA.US,D,20201127,000000,13.6296,15.29,13.6296,15.03,55953,0
+CABA.US,D,20201130,000000,15.12,15.49,14.48,14.88,82457,0
+CABA.US,D,20201201,000000,15.24,15.415,14.67,14.87,87586,0
+CABA.US,D,20201202,000000,14.93,15.8,14.3136,15.38,67736,0
+CABA.US,D,20201203,000000,15.51,15.72,14.85,14.95,20222,0
+CABA.US,D,20201204,000000,15,15.72,15,15.53,31430,0
+CABA.US,D,20201207,000000,15.56,16.38,15.49,15.8,60587,0
+CABA.US,D,20201208,000000,15.56,16,15.1497,15.66,88345,0
+CABA.US,D,20201209,000000,15.97,15.97,15.09,15.46,66186,0
+CABA.US,D,20201210,000000,15.22,15.78,14.98,15.6,72919,0
+CABA.US,D,20201211,000000,15.3,15.77,14.56,14.97,75780,0
+CABA.US,D,20201214,000000,14.94,15.11,14.525,14.85,135637,0
+CABA.US,D,20201215,000000,14.63,15.07,14.63,14.92,160884,0
+CABA.US,D,20201216,000000,15.06,15.24,13.37,13.7,185972,0
+CABA.US,D,20201217,000000,13.93,14.52,12.9488,14.18,182198,0
+CABA.US,D,20201218,000000,14.29,14.5,12.84,12.99,506527,0
+CABA.US,D,20201221,000000,13,13.305,12.32,12.5,139895,0
+CABA.US,D,20201222,000000,12.79,13.2,12.58,12.83,155558,0
+CABA.US,D,20201223,000000,12.84,13.03,12.55,12.73,130539,0
+CABA.US,D,20201224,000000,12.83,12.83,12.15,12.33,53386,0
+CABA.US,D,20201228,000000,12.5,12.95,12.4,12.56,128801,0
+CABA.US,D,20201229,000000,12.56,12.67,12.1,12.47,90500,0
+CABA.US,D,20201230,000000,12.55,12.685,12.19,12.25,72188,0
+CABA.US,D,20201231,000000,12.26,12.63,11.22,12.48,177283,0
+CABA.US,D,20210104,000000,12.25,13.33,12.24,12.88,124579,0
+CABA.US,D,20210105,000000,12.9,13.24,12.585,12.72,67207,0
+CABA.US,D,20210106,000000,12.81,13.39,12.74,12.93,123645,0
+CABA.US,D,20210107,000000,13.03,13.42,12.75,13.07,77928,0
+CABA.US,D,20210108,000000,15.34,15.3827,13.3,13.3,235430,0
+CABA.US,D,20210111,000000,13.53,13.9494,12.85,13.55,175071,0
+CABA.US,D,20210112,000000,13.6,14.6123,13,14.53,263404,0
+CABA.US,D,20210113,000000,14.4,14.45,13.66,13.75,75894,0
+CABA.US,D,20210114,000000,14.09,14.2672,13.5,13.62,46450,0
+CABA.US,D,20210115,000000,13.47,13.78,12.91,13.04,80272,0
+CABA.US,D,20210119,000000,13.32,14.42,13.22,14.33,79091,0
+CABA.US,D,20210120,000000,14.42,14.8519,13.48,13.48,62182,0
+CABA.US,D,20210121,000000,13.5,13.5,12.21,12.76,96974,0
+CABA.US,D,20210122,000000,12.71,14.72,12.61,14.22,174023,0
+CABA.US,D,20210125,000000,14.21,14.8,13.46,14.04,80395,0
+CABA.US,D,20210126,000000,14.25,14.25,12.705,12.78,92851,0
+CABA.US,D,20210127,000000,12.62,12.93,11.68,12.38,214282,0
+CABA.US,D,20210128,000000,12.46,13.04,12.09,12.55,86493,0
+CABA.US,D,20210129,000000,12.66,13.17,12.47,13.03,88915,0
+CABA.US,D,20210201,000000,13.16,13.25,12.51,12.75,114348,0
+CABA.US,D,20210202,000000,13.14,13.14,12.38,12.97,88958,0
+CABA.US,D,20210203,000000,13.07,13.47,12.82,13,68727,0
+CABA.US,D,20210204,000000,12.95,13.035,12.68,12.93,59222,0
+CABA.US,D,20210205,000000,12.83,13.05,12.32,12.78,97809,0
+CABA.US,D,20210208,000000,12.78,13.31,12.75,13.03,85133,0
+CABA.US,D,20210209,000000,13,13.36,12.78,12.86,62588,0
+CABA.US,D,20210210,000000,12.94,13.4,12.36,12.41,105102,0
+CABA.US,D,20210211,000000,12.42,12.96,12,12.5,64466,0
+CABA.US,D,20210212,000000,12.5,12.68,12,12.2,39083,0
+CABA.US,D,20210216,000000,12.24,12.472,11.55,11.71,69963,0
+CABA.US,D,20210217,000000,11.65,11.86,11.3301,11.76,60940,0
+CABA.US,D,20210218,000000,11.7,12.17,11.3,11.37,130015,0
+CABA.US,D,20210219,000000,11.45,11.9199,11.29,11.77,188719,0
+CABA.US,D,20210222,000000,11.84,12.05,11.12,11.2,81751,0
+CABA.US,D,20210223,000000,11.16,11.62,10.91,11.36,186741,0
+CABA.US,D,20210224,000000,11.5,11.87,11.36,11.78,192448,0
+CABA.US,D,20210225,000000,11.86,11.925,10.92,11.15,134086,0
+CABA.US,D,20210226,000000,11.22,11.44,10.55,10.87,100588,0
+CABA.US,D,20210301,000000,11.29,11.8,11.14,11.47,110464,0
+CABA.US,D,20210302,000000,11.55,11.648,11.17,11.23,63928,0
+CABA.US,D,20210303,000000,11.11,11.68,10.75,11.56,317167,0
+CABA.US,D,20210304,000000,11.48,11.68,10.38,10.39,210348,0
+CABA.US,D,20210305,000000,10.39,10.81,9.31,10.8,187456,0
+CABA.US,D,20210308,000000,10.8,11.5,10.76,11.26,103734,0
+CABA.US,D,20210309,000000,11.45,12.2,11.41,12.09,151153,0
+CABA.US,D,20210310,000000,12.13,12.405,11.85,12.05,53068,0
+CABA.US,D,20210311,000000,12.2,12.48,12.13,12.38,53581,0
+CABA.US,D,20210312,000000,12.16,12.31,11.74,11.91,38824,0
+CABA.US,D,20210315,000000,11.88,12.03,11.66,11.78,41768,0
+CABA.US,D,20210316,000000,11.75,12.01,11.44,11.84,65242,0
+CABA.US,D,20210317,000000,12.31,12.31,11.52,11.98,125174,0
+CABA.US,D,20210318,000000,11.9,12.19,11.4,11.48,34831,0
+CABA.US,D,20210319,000000,11.41,12.0331,11.0501,11.31,387168,0
+CABA.US,D,20210322,000000,11.83,12.3,11.55,12.06,94977,0
+CABA.US,D,20210323,000000,12.08,12.08,11,11.11,91165,0
+CABA.US,D,20210324,000000,11.35,11.3773,10.74,10.84,59239,0
+CABA.US,D,20210325,000000,10.69,10.94,10.372,10.94,59085,0
+CABA.US,D,20210326,000000,11.04,11.32,10.31,10.83,60261,0
+CABA.US,D,20210329,000000,10.84,10.89,10.08,10.75,127746,0
+CABA.US,D,20210330,000000,10.67,10.87,10.37,10.53,46948,0
+CABA.US,D,20210331,000000,10.65,11.44,10.65,11.1,62339,0
+CABA.US,D,20210401,000000,11.715,11.74,11.1,11.73,463375,0
+CABA.US,D,20210405,000000,11.88,12,11.26,11.6,51341,0
+CABA.US,D,20210406,000000,11.57,11.67,11.15,11.21,29801,0
+CABA.US,D,20210407,000000,11.17,11.2362,10.52,10.55,41117,0
+CABA.US,D,20210408,000000,10.65,10.9639,10.58,10.84,34998,0
+CABA.US,D,20210409,000000,10.85,10.98,10.64,10.76,38304,0
+CABA.US,D,20210412,000000,10.96,11.18,10.5001,10.58,59506,0
+CABA.US,D,20210413,000000,11.1,11.1,10.485,10.85,38768,0
+CABA.US,D,20210414,000000,10.99,11.67,10.91,11.25,87790,0
+CABA.US,D,20210415,000000,11.38,11.47,10.52,10.75,68339,0
+CABA.US,D,20210416,000000,10.75,10.78,10.06,10.7,69375,0
+CABA.US,D,20210419,000000,10.66,11.26,10.575,10.75,71599,0
+CABA.US,D,20210420,000000,10.74,10.9,10.57,10.79,38605,0
+CABA.US,D,20210421,000000,10.63,11.26,10.5,11.14,135764,0
+CABA.US,D,20210422,000000,11.11,12,11,11.32,508414,0
+CABA.US,D,20210423,000000,11.34,11.74,10.16,10.23,94703,0
+CABA.US,D,20210426,000000,10.35,11.18,10.35,11.06,61788,0
+CABA.US,D,20210427,000000,11.19,11.53,10.88,11.22,60634,0
+CABA.US,D,20210428,000000,11.11,11.71,11.02,11.31,36505,0
+CABA.US,D,20210429,000000,11.31,11.77,11.26,11.4,62522,0
+CABA.US,D,20210430,000000,11.24,11.69,10.96,11.13,80568,0
+CABA.US,D,20210503,000000,11.32,11.61,10.61,10.72,83391,0
+CABA.US,D,20210504,000000,10.61,10.9,9.8,10.39,446530,0
+CABA.US,D,20210505,000000,10.43,10.46,9.5201,9.7,171422,0
+CABA.US,D,20210506,000000,9.7,9.87,8.9,9.19,108831,0
+CABA.US,D,20210507,000000,10.1,10.16,9.2601,9.57,41052,0
+CABA.US,D,20210510,000000,9.6,9.85,9.0601,9.14,55842,0
+CABA.US,D,20210511,000000,8.85,9.55,8.73,9.39,51029,0
+CABA.US,D,20210512,000000,9.19,9.68,9.01,9.48,53698,0
+CABA.US,D,20210513,000000,9.39,9.47,8.72,8.78,191541,0
+CABA.US,D,20210514,000000,8.83,9.56,8.77,9.25,69005,0
+CABA.US,D,20210517,000000,9.22,9.57,9.02,9.34,43334,0
+CABA.US,D,20210518,000000,9.41,10.25,9.41,10.23,59276,0
+CABA.US,D,20210519,000000,10.07,10.42,9.77,10.25,53153,0
+CABA.US,D,20210520,000000,10.29,10.95,10.175,10.83,59683,0
+CABA.US,D,20210521,000000,10.695,11.29,10.6,11.24,71965,0
+CABA.US,D,20210524,000000,11.23,11.73,11.19,11.23,148243,0
+CABA.US,D,20210525,000000,11.24,11.24,10.64,10.91,94801,0
+CABA.US,D,20210526,000000,10.99,11.53,10.9,11.36,59819,0
+CABA.US,D,20210527,000000,11.35,11.35,11.02,11.24,26530,0
+CABA.US,D,20210528,000000,11.31,11.6935,11.29,11.34,41475,0
+CABA.US,D,20210601,000000,11.28,11.33,10.81,11,49051,0
+CABA.US,D,20210602,000000,11,11.2,10.01,10.33,65812,0
+CABA.US,D,20210603,000000,10.27,10.9654,10.1,10.19,36077,0
+CABA.US,D,20210604,000000,10.14,10.5425,9.67,9.93,60918,0
+CABA.US,D,20210607,000000,9.98,9.98,8.55,8.56,388121,0
+CABA.US,D,20210608,000000,8.69,9.09,8.255,8.36,273340,0
+CABA.US,D,20210609,000000,8.35,8.67,8.2,8.5,197616,0
+CABA.US,D,20210610,000000,8.54,8.6523,8.3,8.6,122472,0
+CABA.US,D,20210611,000000,8.64,8.7,8.44,8.56,106464,0
+CABA.US,D,20210614,000000,8.56,8.8,8.26,8.4,121091,0
+CABA.US,D,20210615,000000,8.51,8.51,7.75,7.88,134346,0
+CABA.US,D,20210616,000000,7.97,8.077,7.51,7.75,104638,0
+CABA.US,D,20210617,000000,7.81,7.81,7.5,7.54,111481,0
+CABA.US,D,20210618,000000,7.5,7.6,7.29,7.47,237133,0
+CABA.US,D,20210621,000000,7.47,7.52,7.05,7.25,214427,0
+CABA.US,D,20210622,000000,7.22,7.39,7.1,7.34,154604,0
+CABA.US,D,20210623,000000,7.42,7.42,7.05,7.2,183934,0
+CABA.US,D,20210624,000000,7.31,7.57,7.22,7.35,140419,0
+CABA.US,D,20210625,000000,7.4,7.66,7.32,7.48,1735430,0
+CABA.US,D,20210628,000000,7.62,8.255,7.62,8.08,188708,0
+CABA.US,D,20210629,000000,8.18,8.2,7.72,7.94,124634,0
+CABA.US,D,20210630,000000,8.2616,8.68,8.13,8.6,159781,0
+CABA.US,D,20210701,000000,8.52,8.6999,8.2,8.34,62060,0
+CABA.US,D,20210702,000000,8.31,8.53,8.06,8.43,52534,0
+CABA.US,D,20210706,000000,8.7,8.85,7.83,8,156370,0
+CABA.US,D,20210707,000000,7.91,8,7.54,7.81,106192,0
+CABA.US,D,20210708,000000,7.72,8.24,7.67,8.15,78870,0
+CABA.US,D,20210709,000000,8.15,8.55,8.0001,8.34,50375,0
+CABA.US,D,20210712,000000,8.41,8.41,8.07,8.17,44810,0
+CABA.US,D,20210713,000000,8.11,8.15,8,8.03,44666,0
+CABA.US,D,20210714,000000,8.06,8.06,7.39,7.54,82807,0
+CABA.US,D,20210715,000000,7.52,7.72,7.31,7.51,36240,0
+CABA.US,D,20210716,000000,7.69,7.95,7.38,7.85,86179,0
+CABA.US,D,20210719,000000,7.65,7.85,7.4759,7.73,39163,0
+CABA.US,D,20210720,000000,7.95,8.15,7.64,8.12,63288,0
+CABA.US,D,20210721,000000,8.12,8.16,7.9193,8.05,28846,0
+CABA.US,D,20210722,000000,8.05,8.9,8,8.22,115760,0
+CABA.US,D,20210723,000000,8.21,8.38,8.011,8.17,54578,0
+CABA.US,D,20210726,000000,8.08,8.31,7.69,7.73,29332,0
+CABA.US,D,20210727,000000,7.63,7.711,7.3101,7.65,54012,0
+CABA.US,D,20210728,000000,7.65,7.85,7.64,7.81,19068,0
+CABA.US,D,20210729,000000,7.85,7.91,7.62,7.81,20599,0
+CABA.US,D,20210730,000000,7.75,7.82,7.36,7.46,18130,0
+CABA.US,D,20210802,000000,7.57,7.89,7.35,7.75,41833,0
+CABA.US,D,20210803,000000,7.7,7.74,7.1,7.14,73786,0
+CABA.US,D,20210804,000000,7.04,7.3899,7,7,44779,0
+CABA.US,D,20210805,000000,7.03,7.32,7.03,7.24,38034,0
+CABA.US,D,20210806,000000,7.25,7.39,7.06,7.14,33437,0
+CABA.US,D,20210809,000000,7.15,7.3585,7.15,7.28,59600,0
+CABA.US,D,20210810,000000,7.2,7.24,7.03,7.13,37048,0
+CABA.US,D,20210811,000000,7.14,7.56,7.02,7.37,43463,0
+CABA.US,D,20210812,000000,7.32,7.61,7.32,7.6,45734,0
+CABA.US,D,20210813,000000,7.59,7.59,7.3262,7.46,20186,0
+CABA.US,D,20210816,000000,7.46,7.46,7.1925,7.37,30280,0
+CABA.US,D,20210817,000000,7.27,7.49,7.1616,7.41,29681,0
+CABA.US,D,20210818,000000,7.35,8.37,7.22,8.15,136572,0
+CABA.US,D,20210819,000000,8.15,8.4,8.07,8.14,59559,0
+CABA.US,D,20210820,000000,8.08,8.42,7.65,7.69,287612,0
+CABA.US,D,20210823,000000,7.87,8.32,7.87,8.05,116591,0
+CABA.US,D,20210824,000000,8.12,8.29,8.07,8.15,598186,0
+CABA.US,D,20210825,000000,8.13,8.49,7.82,8.3,1028783,0
+CABA.US,D,20210826,000000,8.25,9.72,8.1257,9.65,246170,0
+CABA.US,D,20210827,000000,9.75,10.94,9.69,10.63,917101,0
+CABA.US,D,20210830,000000,10.46,11.06,9.92,10.09,306032,0
+CABA.US,D,20210831,000000,10.2,10.3665,9.915,10.18,197029,0
+CABA.US,D,20210901,000000,10.16,11,10.16,10.93,134762,0
+CABA.US,D,20210902,000000,10.9,11.665,10.82,11.07,169311,0
+CABA.US,D,20210903,000000,11.1,11.22,10.85,11.06,81305,0
+CABA.US,D,20210907,000000,11.06,11.37,10.78,10.88,163263,0
+CABA.US,D,20210908,000000,10.49,10.79,9.5032,10.645,359299,0
+CABA.US,D,20210909,000000,10.71,11.68,10.51,11.43,138043,0
+CABA.US,D,20210910,000000,11.56,12.07,11.1992,11.6,277283,0
+CABA.US,D,20210913,000000,11.66,12.05,11.33,11.53,242981,0
+CABA.US,D,20210914,000000,11.48,11.88,11.11,11.64,102125,0
+CABA.US,D,20210915,000000,11.57,11.84,11.375,11.6,211026,0
+CABA.US,D,20210916,000000,11.48,11.6999,11.26,11.5,98600,0
+CABA.US,D,20210917,000000,11.55,12.67,11.27,12.38,165053,0
+CABA.US,D,20210920,000000,12.02,12.6,11.69,12.15,115341,0
+CABA.US,D,20210921,000000,12.16,12.76,12.005,12.4,135710,0
+CABA.US,D,20210922,000000,12.43,12.5,11.75,12.2,111444,0
+CABA.US,D,20210923,000000,12.11,12.5,11.68,12.5,76773,0
+CABA.US,D,20210924,000000,12.44,12.5,11.895,12.01,150446,0
+CABA.US,D,20210927,000000,12.09,12.55,11.97,12.48,382434,0
+CABA.US,D,20210928,000000,12.45,12.58,12,12.13,86427,0
+CABA.US,D,20210929,000000,12.22,12.388,12,12.05,77519,0
+CABA.US,D,20210930,000000,12.16,12.49,11.9213,12.16,37088,0
+CABA.US,D,20211001,000000,12.17,12.28,11.4901,11.88,62694,0
+CABA.US,D,20211004,000000,11.83,12.06,11.27,11.81,64840,0
+CABA.US,D,20211005,000000,11.84,11.94,11.27,11.29,151785,0
+CABA.US,D,20211006,000000,11.1,11.205,10.2501,10.85,171030,0
+CABA.US,D,20211007,000000,11.01,11.17,10.6,10.79,55672,0
+CABA.US,D,20211008,000000,10.77,11.81,10.59,11.56,647606,0
+CABA.US,D,20211011,000000,11.43,12.1496,11.42,11.97,84195,0
+CABA.US,D,20211012,000000,11.98,12.07,11.43,11.82,84826,0
+CABA.US,D,20211013,000000,11.84,12.04,11.48,11.79,40395,0
+CABA.US,D,20211014,000000,11.74,12.28,11.74,12.25,48375,0
+CABA.US,D,20211015,000000,12.22,12.35,11.9,12.26,44110,0
+CABA.US,D,20211018,000000,12.12,13.2699,12.0101,12.74,155023,0
+CABA.US,D,20211019,000000,12.96,13.61,12.825,13,390832,0
+CABA.US,D,20211020,000000,13.25,13.8999,12.7,13.37,516916,0
+CABA.US,D,20211021,000000,13.37,13.83,12.56,12.95,187712,0
+CABA.US,D,20211022,000000,12.95,14,12.67,13.5,235803,0
+CABA.US,D,20211025,000000,13.66,13.6913,12.5201,13.53,163146,0
+CABA.US,D,20211026,000000,13.5,13.95,13.06,13.42,93599,0
+CABA.US,D,20211027,000000,13.29,13.2909,12.635,12.97,112319,0
+CABA.US,D,20211028,000000,12.99,13.89,12.23,13.54,260328,0
+CABA.US,D,20211029,000000,13.66,14.1,12.52,13.67,179155,0
+CABA.US,D,20211101,000000,14.1,14.75,13.67,14.37,192097,0
+CABA.US,D,20211102,000000,14.69,14.9499,13.81,14,171161,0
+CABA.US,D,20211103,000000,13.96,14.86,13.5,14.64,187114,0
+CABA.US,D,20211104,000000,14.68,14.68,13.16,13.32,159357,0
+CABA.US,D,20211105,000000,13.22,13.255,12.4,12.95,273511,0
+CABA.US,D,20211108,000000,13.12,13.4,12.825,12.95,93390,0
+CABA.US,D,20211109,000000,13,13,12.1,12.44,213945,0
+CABA.US,D,20211110,000000,12.34,13.21,12.13,12.81,160930,0
+CABA.US,D,20211111,000000,12.82,13.11,12.51,12.6,99590,0
+CABA.US,D,20211112,000000,12.58,12.78,12.1636,12.74,120052,0
+CABA.US,D,20211115,000000,12.65,13.2,11.665,12.08,574105,0
+CABA.US,D,20211116,000000,12,12.29,11.6045,11.98,69519,0
+CABA.US,D,20211117,000000,11.81,13.22,11.65,13.06,196209,0
+CABA.US,D,20211118,000000,13.05,13.5,12.65,13.49,176217,0
+CABA.US,D,20211119,000000,13.57,13.57,11.38,11.98,187587,0
+CABA.US,D,20211122,000000,12.03,12.3796,10.68,10.96,229614,0
+CABA.US,D,20211123,000000,10.88,11.01,10.361,11.01,181004,0
+CABA.US,D,20211124,000000,10.98,11.37,10.57,11.26,145587,0
+CABA.US,D,20211126,000000,11.05,11.69,10.81,11.6,53900,0
+CABA.US,D,20211129,000000,11.83,12.45,11.38,11.46,119856,0
+CABA.US,D,20211130,000000,11.39,11.86,10.89,11.58,163912,0
+CABA.US,D,20211201,000000,11.74,11.98,10.93,11.06,152153,0
+CABA.US,D,20211202,000000,10.99,11.66,10.84,11.56,100132,0
+CABA.US,D,20211203,000000,11.68,11.82,10.7401,11.17,134008,0
+CABA.US,D,20211206,000000,11.26,11.26,10.21,10.68,138053,0
+CABA.US,D,20211207,000000,10.74,12.28,10.74,11.76,103233,0
+CABA.US,D,20211208,000000,12.1,12.73,11.75,12.69,114870,0
+CABA.US,D,20211209,000000,12.51,13.24,12.04,12.05,138601,0
+CABA.US,D,20211210,000000,12.04,12.52,11.041,12.25,91725,0
+CABA.US,D,20211213,000000,12.36,12.55,11.6,12.51,136133,0
+CABA.US,D,20211214,000000,7.12,7.2022,3.05,3.36,5253869,0
+CABA.US,D,20211215,000000,3.75,4,3.35,3.97,3640235,0
+CABA.US,D,20211216,000000,3.9,5.4099,3.6,4.58,16092132,0
+CABA.US,D,20211217,000000,4.5,4.76,4.14,4.29,1780417,0
+CABA.US,D,20211220,000000,4.1065,4.6,3.98,4.5,803953,0
+CABA.US,D,20211221,000000,4.61,4.61,4.11,4.3,526364,0
+CABA.US,D,20211222,000000,4.25,4.43,4.02,4.11,248952,0
+CABA.US,D,20211223,000000,4.13,4.39,4.02,4.24,315553,0
+CABA.US,D,20211227,000000,4.23,4.24,4.01,4.11,413655,0
+CABA.US,D,20211228,000000,4.11,4.11,3.91,3.95,337514,0
+CABA.US,D,20211229,000000,3.9,3.95,3.72,3.81,174098,0
+CABA.US,D,20211230,000000,3.78,4.06,3.75,3.92,285576,0
+CABA.US,D,20211231,000000,3.85,4.04,3.79,3.79,256439,0
+CABA.US,D,20220103,000000,3.83,4,3.7,3.9,224396,0
+CABA.US,D,20220104,000000,3.92,4.0683,3.75,3.92,275701,0
+CABA.US,D,20220105,000000,3.91,3.9898,3.71,3.79,250601,0
+CABA.US,D,20220106,000000,3.74,3.89,3.53,3.87,246980,0
+CABA.US,D,20220107,000000,3.81,3.89,3.45,3.47,169952,0
+CABA.US,D,20220110,000000,3.5,3.57,3.3436,3.51,176092,0
+CABA.US,D,20220111,000000,3.51,3.68,3.37,3.59,92683,0
+CABA.US,D,20220112,000000,3.63,3.63,3.45,3.47,102644,0
+CABA.US,D,20220113,000000,3.53,3.53,3.27,3.37,148311,0
+CABA.US,D,20220114,000000,3.29,3.46,3.18,3.43,114780,0
+CABA.US,D,20220118,000000,3.46,3.5,3.18,3.21,136191,0
+CABA.US,D,20220119,000000,3.18,3.2405,3.08,3.11,91777,0
+CABA.US,D,20220120,000000,3.15,3.28,2.94,2.99,116024,0
+CABA.US,D,20220121,000000,3.03,3.04,2.79,2.85,94954,0
+CABA.US,D,20220124,000000,2.83,2.92,2.52,2.85,231132,0
+CABA.US,D,20220125,000000,2.83,2.94,2.74,2.84,108881,0
+CABA.US,D,20220126,000000,2.93,3.065,2.76,2.84,118276,0
+CABA.US,D,20220127,000000,2.89,2.91,2.565,2.58,110160,0
+CABA.US,D,20220128,000000,2.59,2.82,2.55,2.76,128678,0
+CABA.US,D,20220131,000000,2.79,3.1699,2.77,3.02,209720,0
+CABA.US,D,20220201,000000,3.15,3.2682,3.03,3.04,214970,0
+CABA.US,D,20220202,000000,3.07,3.18,2.85,2.88,112169,0
+CABA.US,D,20220203,000000,2.79,2.93,2.7711,2.88,147694,0
+CABA.US,D,20220204,000000,2.92,3.095,2.82,2.96,183565,0
+CABA.US,D,20220207,000000,2.97,3.1631,2.97,3.06,202905,0
+CABA.US,D,20220208,000000,3.01,3.13,2.915,2.97,134781,0
+CABA.US,D,20220209,000000,3.04,3.1404,2.92,2.99,151306,0
+CABA.US,D,20220210,000000,3.03,3.253,2.91,3.12,155956,0
+CABA.US,D,20220211,000000,3.2,3.2827,2.98,3.03,99036,0
+CABA.US,D,20220214,000000,3.05,3.05,2.8551,2.89,57907,0
+CABA.US,D,20220215,000000,2.9,3.0171,2.83,2.83,117001,0
+CABA.US,D,20220216,000000,2.84,2.93,2.66,2.71,151920,0
+CABA.US,D,20220217,000000,2.72,2.75,2.5,2.53,60433,0
+CABA.US,D,20220218,000000,2.56,2.56,2.375,2.43,82330,0
+CABA.US,D,20220222,000000,2.43,2.52,2.36,2.36,133949,0
+CABA.US,D,20220223,000000,2.36,2.39,2.2,2.26,84856,0
+CABA.US,D,20220224,000000,2.15,2.24,2.09,2.21,173841,0
+CABA.US,D,20220225,000000,2.24,2.25,2.13,2.18,111309,0
+CABA.US,D,20220228,000000,2.21,2.23,2.12,2.16,84592,0
+CABA.US,D,20220301,000000,2.21,2.3,2.12,2.18,343075,0
+CABA.US,D,20220302,000000,2.18,2.2,2.09,2.17,104580,0
+CABA.US,D,20220303,000000,2.18,2.21,2.05,2.09,406729,0
+CABA.US,D,20220304,000000,2.09,2.165,1.95,2.05,357208,0
+CABA.US,D,20220307,000000,2.04,2.04,1.87,1.88,127991,0
+CABA.US,D,20220308,000000,1.85,1.8677,1.68,1.68,252205,0
+CABA.US,D,20220309,000000,1.7,1.89,1.7,1.79,296547,0
+CABA.US,D,20220310,000000,1.76,1.8,1.71,1.72,193206,0
+CABA.US,D,20220311,000000,1.76,1.8298,1.68,1.74,165355,0
+CABA.US,D,20220314,000000,1.73,1.8099,1.66,1.71,117473,0
+CABA.US,D,20220315,000000,1.68,1.71,1.66,1.68,93572,0
+CABA.US,D,20220316,000000,1.69,1.769,1.68,1.71,74280,0
+CABA.US,D,20220317,000000,1.72,1.7899,1.69,1.71,447900,0
+CABA.US,D,20220318,000000,1.73,2.1499,1.7,1.96,965889,0
+CABA.US,D,20220321,000000,1.9,2,1.881,2,313895,0
+CABA.US,D,20220322,000000,1.98,2.3798,1.98,2.27,238540,0
+CABA.US,D,20220323,000000,2.2,2.36,2.16,2.22,102176,0
+CABA.US,D,20220324,000000,2.21,2.34,2.15,2.29,99315,0
+CABA.US,D,20220325,000000,2.27,2.27,2,2.12,160668,0
+CABA.US,D,20220328,000000,2.12,2.19,2.02,2.05,65307,0
+CABA.US,D,20220329,000000,2.05,2.29,2.02,2.13,117398,0
+CABA.US,D,20220330,000000,2.11,2.2597,2.02,2.06,84784,0
+CABA.US,D,20220331,000000,2.03,2.1,2,2.03,72666,0
+CABA.US,D,20220401,000000,2.03,2.07,1.9,1.91,123992,0
+CABA.US,D,20220404,000000,1.95,2.17,1.95,2.1,241563,0
+CABA.US,D,20220405,000000,2.11,2.2194,2.05,2.08,100297,0
+CABA.US,D,20220406,000000,2.03,2.2,1.96,2.11,71159,0
+CABA.US,D,20220407,000000,2.12,2.165,1.96,2.02,98924,0
+CABA.US,D,20220408,000000,1.99,2.06,1.96,2,79577,0
+CABA.US,D,20220411,000000,1.98,2,1.85,1.88,92796,0
+CABA.US,D,20220412,000000,1.88,1.97,1.81,1.84,163824,0
+CABA.US,D,20220413,000000,1.83,1.98,1.82,1.96,77712,0
+CABA.US,D,20220414,000000,1.93,1.98,1.78,1.82,185206,0
+CABA.US,D,20220418,000000,1.75,1.8,1.52,1.56,215683,0
+CABA.US,D,20220419,000000,1.59,1.64,1.48,1.5,207458,0
+CABA.US,D,20220420,000000,1.48,1.54,1.45,1.47,115674,0
+CABA.US,D,20220421,000000,1.45,1.5199,1.35,1.38,129136,0
+CABA.US,D,20220422,000000,1.35,1.46,1.2762,1.34,223348,0
+CABA.US,D,20220425,000000,1.3,1.88,1.3,1.59,801849,0
+CABA.US,D,20220426,000000,1.53,1.55,1.39,1.42,282723,0
+CABA.US,D,20220427,000000,1.42,1.49,1.35,1.37,97630,0
+CABA.US,D,20220428,000000,1.35,1.47,1.32,1.46,73234,0
+CABA.US,D,20220429,000000,1.41,1.4249,1.33,1.38,56386,0
+CABA.US,D,20220502,000000,1.35,1.49,1.31,1.44,72180,0
+CABA.US,D,20220503,000000,1.5,1.71,1.47,1.69,237811,0
+CABA.US,D,20220504,000000,1.71,1.7112,1.4456,1.46,182421,0
+CABA.US,D,20220505,000000,1.46,1.52,1.36,1.4,89133,0
+CABA.US,D,20220506,000000,1.41,1.47,1.34,1.39,86212,0
+CABA.US,D,20220509,000000,1.37,1.37,1.2,1.22,107835,0
+CABA.US,D,20220510,000000,1.23,1.39,1.23,1.31,157176,0
+CABA.US,D,20220511,000000,1.32,1.37,1.2,1.23,136338,0
+CABA.US,D,20220512,000000,1.23,1.35,1.17,1.32,173740,0
+CABA.US,D,20220513,000000,1.4,1.65,1.3001,1.49,118402,0
+CABA.US,D,20220516,000000,1.49,1.85,1.49,1.81,268043,0
+CABA.US,D,20220517,000000,1.84,1.91,1.78,1.88,134828,0
+CABA.US,D,20220518,000000,1.72,1.82,1.553,1.63,210281,0
+CABA.US,D,20220519,000000,1.6,1.69,1.54,1.62,74657,0
+CABA.US,D,20220520,000000,1.65,1.68,1.42,1.42,74914,0
+CABA.US,D,20220523,000000,1.5,1.52,1.32,1.33,102209,0
+CABA.US,D,20220524,000000,1.29,1.323,1.25,1.28,182345,0
+CABA.US,D,20220525,000000,1.28,1.39,1.2384,1.28,38018,0
+CABA.US,D,20220526,000000,1.27,1.32,1.25,1.26,82821,0
+CABA.US,D,20220527,000000,1.26,1.35,1.21,1.33,79587,0
+CABA.US,D,20220531,000000,1.33,1.33,1.28,1.28,68938,0
+CABA.US,D,20220601,000000,1.28,1.36,1.26,1.28,43104,0
+CABA.US,D,20220602,000000,1.25,1.27,1.2,1.25,94122,0
+CABA.US,D,20220603,000000,1.25,1.29,1.23,1.27,60701,0
+CABA.US,D,20220606,000000,1.27,1.31,1.1,1.13,200586,0
+CABA.US,D,20220607,000000,1.2,1.29,1.1504,1.26,179393,0
+CABA.US,D,20220608,000000,1.25,1.3219,1.25,1.32,79671,0
+CABA.US,D,20220609,000000,1.29,1.34,1.25,1.29,31665,0
+CABA.US,D,20220610,000000,1.25,1.29,1.1493,1.19,268254,0
+CABA.US,D,20220613,000000,1.16,1.1791,1.04,1.07,162062,0
+CABA.US,D,20220614,000000,1.07,1.07,0.9865,0.9901,136848,0
+CABA.US,D,20220615,000000,1,1.115,0.9,1,654162,0
+CABA.US,D,20220616,000000,0.98,1.09,0.98,1.03,144375,0
+CABA.US,D,20220617,000000,1.04,1.19,1.02,1.03,106439,0
+CABA.US,D,20220621,000000,1.04,1.1,1.03,1.03,203814,0
+CABA.US,D,20220622,000000,0.98,1.1099,0.98,1.02,130564,0
+CABA.US,D,20220623,000000,1.01,1.07,1.01,1.06,225240,0
+CABA.US,D,20220624,000000,1.09,1.15,0.9925,1.01,230065,0
+CABA.US,D,20220627,000000,1.01,1.03,1,1.03,111980,0
+CABA.US,D,20220628,000000,1.02,1.08,1.02,1.04,161462,0
+CABA.US,D,20220629,000000,1.05,1.06,1.01,1.045,105408,0
+CABA.US,D,20220630,000000,1.0207,1.06,1,1.06,81720,0
+CABA.US,D,20220701,000000,1.05,1.1,1.03,1.06,172115,0
+CABA.US,D,20220705,000000,1.09,1.22,1.05,1.15,275683,0
+CABA.US,D,20220706,000000,1.14,1.2999,1.14,1.28,227409,0
+CABA.US,D,20220707,000000,1.29,1.48,1.29,1.44,179590,0
+CABA.US,D,20220708,000000,1.53,1.7,1.46,1.61,322982,0
+CABA.US,D,20220711,000000,1.61,1.6136,1.4,1.45,283054,0
+CABA.US,D,20220712,000000,1.43,1.4593,1.32,1.33,175975,0
+CABA.US,D,20220713,000000,1.35,1.48,1.34,1.48,135955,0
+CABA.US,D,20220714,000000,1.56,1.56,1.4501,1.5,79590,0
+CABA.US,D,20220715,000000,1.5,1.55,1.4452,1.55,54629,0
+CABA.US,D,20220718,000000,1.61,1.61,1.42,1.44,85241,0
+CABA.US,D,20220719,000000,1.44,1.54,1.4312,1.5,35840,0
+CABA.US,D,20220720,000000,1.56,1.57,1.51,1.52,93297,0
+CABA.US,D,20220721,000000,1.45,1.54,1.42,1.5,263986,0
+CABA.US,D,20220722,000000,1.54,1.54,1.34,1.41,156842,0
+CABA.US,D,20220725,000000,1.37,1.415,1.29,1.32,186944,0
+CABA.US,D,20220726,000000,1.33,1.39,1.28,1.35,117122,0
+CABA.US,D,20220727,000000,1.36,1.3699,1.2,1.25,188824,0
+CABA.US,D,20220728,000000,1.22,1.33,1.15,1.17,366583,0
+CABA.US,D,20220729,000000,1.14,1.21,1.07,1.18,184693,0
+CABA.US,D,20220801,000000,1.21,1.38,1.12,1.15,517681,0
+CABA.US,D,20220802,000000,1.14,1.27,1.12,1.24,1061442,0
+CABA.US,D,20220803,000000,1.29,1.3,1.21,1.24,177604,0
+CABA.US,D,20220804,000000,1.26,1.3,1.25,1.29,523724,0
+CABA.US,D,20220805,000000,1.29,1.37,1.27,1.33,203128,0
+CABA.US,D,20220808,000000,1.35,1.3835,1.21,1.25,164122,0
+CABA.US,D,20220809,000000,1.28,1.29,1.15,1.16,174639,0
+CABA.US,D,20220810,000000,1.16,1.28,1.16,1.28,1504861,0
+CABA.US,D,20220811,000000,1.36,1.4866,1.32,1.45,517291,0
+CABA.US,D,20220812,000000,1.49,1.56,1.455,1.53,292096,0
+CABA.US,D,20220815,000000,1.54,1.6,1.4767,1.53,211336,0
+CABA.US,D,20220816,000000,1.49,1.56,1.44,1.5,218805,0
+CABA.US,D,20220817,000000,1.5,1.5005,1.35,1.36,270793,0
+CABA.US,D,20220818,000000,1.36,1.47,1.3,1.42,284287,0
+CABA.US,D,20220819,000000,1.37,1.41,1.32,1.33,274925,0
+CABA.US,D,20220822,000000,1.38,2.14,1.38,1.67,39066778,0
+CABA.US,D,20220823,000000,1.62,2,1.61,1.9,4400092,0
+CABA.US,D,20220824,000000,1.91,2.11,1.7599,1.86,2614966,0
+CABA.US,D,20220825,000000,1.85,2.07,1.71,2.05,2055901,0
+CABA.US,D,20220826,000000,1.88,2.02,1.81,1.9,1188845,0
+CABA.US,D,20220829,000000,1.89,2.1,1.1,1.255,7354323,0
+CABA.US,D,20220830,000000,1.2,1.25,0.9521,0.99,3562956,0
+CABA.US,D,20220831,000000,1.01,1.06,0.95,0.9549,1209855,0
+CABA.US,D,20220901,000000,0.96,1.02,0.9005,1.01,1136802,0
+CABA.US,D,20220902,000000,1.02,1.04,0.95,0.9999,769461,0
+CABA.US,D,20220906,000000,1.03,1.03,0.957,0.9894,454753,0
+CABA.US,D,20220907,000000,0.981,1.02,0.981,1.01,652992,0
+CABA.US,D,20220908,000000,1,1.01,0.960001,0.97,1018255,0
+CABA.US,D,20220909,000000,1,1,0.93,0.9428,891227,0
+CABA.US,D,20220912,000000,0.89,0.9325,0.8,0.8721,2045209,0
+CABA.US,D,20220913,000000,0.89,0.925,0.8603,0.9115,539954,0
+CABA.US,D,20220914,000000,0.911,0.95,0.873,0.8743,474917,0
+CABA.US,D,20220915,000000,0.89,0.919,0.8701,0.8798,383034,0
+CABA.US,D,20220916,000000,0.8797,0.8797,0.81,0.8107,868840,0
+CABA.US,D,20220919,000000,0.8175,0.83,0.768,0.7859,589315,0
+CABA.US,D,20220920,000000,0.81,0.82,0.72,0.7349,788862,0
+CABA.US,D,20220921,000000,0.73,0.73,0.6512,0.672,1156333,0
+CABA.US,D,20220922,000000,0.6712,0.7048,0.62,0.6299,702283,0
+CABA.US,D,20220923,000000,0.634,0.68,0.59,0.6292,676437,0
+CABA.US,D,20220926,000000,0.644,0.6671,0.614,0.6311,415503,0
+CABA.US,D,20220927,000000,0.63,0.679,0.6211,0.6432,259190,0
+CABA.US,D,20220928,000000,0.6124,0.6799,0.6124,0.6517,386454,0
+CABA.US,D,20220929,000000,0.68,0.685,0.61,0.63,308036,0
+CABA.US,D,20220930,000000,0.6667,0.6749,0.637,0.6501,282666,0
+CABA.US,D,20221003,000000,0.66,0.675,0.635,0.6421,402803,0
+CABA.US,D,20221004,000000,0.64,0.76,0.64,0.7464,942141,0
+CABA.US,D,20221005,000000,0.75,0.75,0.6705,0.7315,265890,0
+CABA.US,D,20221006,000000,0.74,0.74,0.6932,0.7207,149055,0
+CABA.US,D,20221007,000000,0.68,0.7207,0.68,0.69,229885,0
+CABA.US,D,20221010,000000,0.7,0.72,0.68,0.7149,147609,0
+CABA.US,D,20221011,000000,0.719,0.76,0.701,0.702,794643,0
+CABA.US,D,20221012,000000,0.71,0.7941,0.71,0.7599,637574,0
+CABA.US,D,20221013,000000,0.74,0.77,0.7216,0.7562,497722,0
+CABA.US,D,20221014,000000,0.7621,0.879,0.742,0.8502,977186,0
+CABA.US,D,20221017,000000,0.885,0.939,0.8501,0.9275,1043003,0
+CABA.US,D,20221018,000000,0.9315,1.02,0.93,0.9914,1775217,0
+CABA.US,D,20221019,000000,1.06,1.34,1.06,1.3,10587543,0
+CABA.US,D,20221020,000000,1.25,2.04,1.18,1.96,12967016,0
+CABA.US,D,20221021,000000,1.77,2.1,1.63,1.8,7268301,0
+CABA.US,D,20221024,000000,1.82,1.9,1.6016,1.73,1623010,0
+CABA.US,D,20221025,000000,1.73,1.93,1.67,1.785,2185610,0
+CABA.US,D,20221026,000000,1.81,1.84,1.68,1.71,878571,0
+CABA.US,D,20221027,000000,1.73,1.74,1.56,1.64,828177,0
+CABA.US,D,20221028,000000,1.64,1.81,1.55,1.71,1034037,0
+CABA.US,D,20221031,000000,1.68,1.7599,1.62,1.69,307004,0
+CABA.US,D,20221101,000000,1.74,2.1997,1.71,2.06,1948659,0
+CABA.US,D,20221102,000000,2.14,2.18,1.81,1.98,1115375,0
+CABA.US,D,20221103,000000,2,2.42,1.94,2.37,1496939,0
+CABA.US,D,20221104,000000,2.4,2.44,2.13,2.25,707089,0
+CABA.US,D,20221107,000000,2.21,2.2161,2.01,2.18,361338,0
+CABA.US,D,20221108,000000,2.15,2.1984,2.05,2.16,460238,0
+CABA.US,D,20221109,000000,2.07,2.14,1.9,1.94,540509,0
+CABA.US,D,20221110,000000,2.03,2.08,1.95,2.03,704903,0
+CABA.US,D,20221111,000000,2.01,2.44,2,2.38,831714,0
+CABA.US,D,20221114,000000,2.37,3.12,2.34,3.11,2294805,0
+CABA.US,D,20221115,000000,3.15,3.58,2.91,3.57,1440820,0
+CABA.US,D,20221116,000000,3.65,3.93,3.34,3.78,1886231,0
+CABA.US,D,20221117,000000,3.67,3.77,3.46,3.58,1050953,0
+CABA.US,D,20221118,000000,3.61,3.99,3.47,3.89,831591,0
+CABA.US,D,20221121,000000,3.89,3.94,3.2201,3.35,1388825,0
+CABA.US,D,20221122,000000,3.33,3.66,3.22,3.59,725189,0
+CABA.US,D,20221123,000000,3.59,3.68,3.32,3.53,311146,0
+CABA.US,D,20221125,000000,3.5,3.55,3.32,3.48,112386,0
+CABA.US,D,20221128,000000,3.48,3.88,3.44,3.55,479521,0
+CABA.US,D,20221129,000000,3.64,3.9,3.47,3.88,338028,0
+CABA.US,D,20221130,000000,3.88,4.48,3.88,4.48,951049,0
+CABA.US,D,20221201,000000,4.58,5.16,4.48,4.68,1537921,0
+CABA.US,D,20221202,000000,4.68,5,4.6,4.94,526527,0
+CABA.US,D,20221205,000000,4.94,5.34,4.82,4.97,577594,0
+CABA.US,D,20221206,000000,4.92,5.02,4.43,5,1028967,0
+CABA.US,D,20221207,000000,5.02,5.6173,4.99,5.52,811987,0
+CABA.US,D,20221208,000000,5.45,6.17,5.08,5.53,1894546,0
+CABA.US,D,20221209,000000,5.53,6,5.11,5.96,624559,0
+CABA.US,D,20221212,000000,6.02,6.16,5.19,5.5,873496,0
+CABA.US,D,20221213,000000,5.57,5.82,5.32,5.37,576411,0
+CABA.US,D,20221214,000000,5.46,7.3,5.3815,6.81,1246794,0
+CABA.US,D,20221215,000000,6.67,6.87,6.3915,6.75,507187,0
+CABA.US,D,20221216,000000,6.58,7.3899,6.2004,6.79,1625564,0
+CABA.US,D,20221219,000000,6.83,6.84,5.9,6.22,573913,0
+CABA.US,D,20221220,000000,6.16,7.14,6.1042,7.13,757589,0
+CABA.US,D,20221221,000000,7.38,8.9,7.21,8.52,2188734,0
+CABA.US,D,20221222,000000,8.5,9.86,8.5,9.3,1997213,0
+CABA.US,D,20221223,000000,9.19,9.27,7.55,8.48,1204374,0
+CABA.US,D,20221227,000000,8.56,8.56,7.27,7.63,675497,0
+CABA.US,D,20221228,000000,7.32,8.18,7.31,8.06,340231,0
+CABA.US,D,20221229,000000,7.99,9.95,7.98,9.27,1325233,0
+CABA.US,D,20221230,000000,9.09,9.64,8.3897,9.25,629897,0
+CABA.US,D,20230103,000000,9.65,10.16,8.81,9.4,1297241,0
+CABA.US,D,20230104,000000,9.45,10.7,8.96,10.57,665264,0
+CABA.US,D,20230105,000000,10.73,10.87,9.91,10.21,382574,0
+CABA.US,D,20230106,000000,10.21,10.5,8.7111,8.77,696044,0
+CABA.US,D,20230109,000000,8.85,10.11,8.26,9.3,728635,0
+CABA.US,D,20230110,000000,9.14,9.9597,9.14,9.65,626311,0
+CABA.US,D,20230111,000000,9.6,9.6,8.61,9.17,420851,0
+CABA.US,D,20230112,000000,9.13,9.65,8.88,9.32,337279,0
+CABA.US,D,20230113,000000,9.16,10.35,9.0998,10.02,645324,0
+CABA.US,D,20230117,000000,9.95,10.85,9.9,10.75,684501,0
+CABA.US,D,20230118,000000,10.86,11.59,10.43,11.09,1762017,0
+CABA.US,D,20230119,000000,11.09,11.91,9.62,10.71,1073100,0
+CABA.US,D,20230120,000000,10.9,11.1562,9.5,10.25,772796,0
+CABA.US,D,20230123,000000,10.05,11.1,10,11.01,1058323,0
+CABA.US,D,20230124,000000,11,11.76,10.33,11.75,1005453,0
+CABA.US,D,20230125,000000,11.64,11.97,10.66,11.12,653455,0
+CABA.US,D,20230126,000000,11.22,11.22,10.24,10.45,375999,0
+CABA.US,D,20230127,000000,11.32,12.2,10.79,11.86,1167278,0
+CABA.US,D,20230130,000000,11.9,12.0447,10.8879,11.46,445863,0
+CABA.US,D,20230131,000000,11.64,12.47,11.26,12.19,615735,0
+CABA.US,D,20230201,000000,12.24,12.4794,11.6484,11.92,612855,0
+CABA.US,D,20230202,000000,12.1,12.25,11.45,12.19,531285,0
+CABA.US,D,20230203,000000,11.94,12.48,11.94,12.31,489452,0
+CABA.US,D,20230206,000000,12.35,12.82,12,12.37,598239,0
+CABA.US,D,20230207,000000,12.37,12.75,12.02,12.62,377049,0
+CABA.US,D,20230208,000000,12.7,12.88,12.31,12.36,955628,0
+CABA.US,D,20230209,000000,12.44,12.595,10.97,11.1,1219093,0
+CABA.US,D,20230210,000000,10.82,11.277,10.4,10.57,485089,0
+CABA.US,D,20230213,000000,10.51,10.755,9.5,9.68,665300,0
+CABA.US,D,20230214,000000,9.48,9.537,8.605,8.77,788368,0
+CABA.US,D,20230215,000000,8.67,8.835,7.79,8.05,619541,0
+CABA.US,D,20230216,000000,8,8.54,7.59,7.95,784496,0
+CABA.US,D,20230217,000000,7.95,8.18,7.66,7.93,420528,0
+CABA.US,D,20230221,000000,7.85,8.12,7.5425,7.77,450802,0
+CABA.US,D,20230222,000000,7.76,8.85,7.76,8.55,1035102,0
+CABA.US,D,20230223,000000,8.42,8.88,8.3,8.69,465926,0
+CABA.US,D,20230224,000000,8.51,8.7,8.18,8.22,376486,0
+CABA.US,D,20230227,000000,8.3,9,8.19,8.85,823239,0
+CABA.US,D,20230228,000000,8.85,9.14,8.36,8.84,385793,0
+CABA.US,D,20230301,000000,8.89,9.05,8,8.34,349934,0
+CABA.US,D,20230302,000000,8.31,8.4785,8.015,8.14,283681,0
+CABA.US,D,20230303,000000,8.31,9.12,8.09,9.1,410816,0
+CABA.US,D,20230306,000000,9.07,9.13,8.79,9.02,281838,0
+CABA.US,D,20230307,000000,9,9.32,8.85,8.87,213872,0
+CABA.US,D,20230308,000000,8.87,9.02,8.47,8.93,180849,0
+CABA.US,D,20230309,000000,9,9.1,8.55,8.56,268666,0
+CABA.US,D,20230310,000000,8.51,8.645,6.92,7.08,714462,0
+CABA.US,D,20230313,000000,6.95,7.65,6.601,7.36,364540,0
+CABA.US,D,20230314,000000,7.43,7.98,7.43,7.95,297644,0
+CABA.US,D,20230315,000000,7.68,7.76,7.18,7.41,263363,0
+CABA.US,D,20230316,000000,7.12,7.805,5.88,7.75,737950,0
+CABA.US,D,20230317,000000,8.16,8.2,7.39,8.1,217172,0
+CABA.US,D,20230320,000000,8.07,8.115,7.63,7.64,162457,0
+CABA.US,D,20230321,000000,7.74,8.04,7.6,7.73,163662,0
+CABA.US,D,20230322,000000,7.74,8.28,7.46,7.49,193424,0
+CABA.US,D,20230323,000000,7.57,7.98,7.29,7.47,142878,0
+CABA.US,D,20230324,000000,7.31,7.58,7.2,7.53,210292,0
+CABA.US,D,20230327,000000,7.58,7.833,7.3111,7.53,139698,0
+CABA.US,D,20230328,000000,7.52,7.95,7.3355,7.54,100645,0
+CABA.US,D,20230329,000000,7.63,7.82,7.36,7.57,157747,0
+CABA.US,D,20230330,000000,7.62,7.9,6.94,7.1,453660,0
+CABA.US,D,20230331,000000,7.65,8.55,7.32,8.27,700261,0
+CABA.US,D,20230403,000000,8.18,8.9399,8.18,8.45,277619,0
+CABA.US,D,20230404,000000,8.45,8.45,7.74,8.05,354701,0
+CABA.US,D,20230405,000000,8.05,8.22,7.425,7.65,230216,0
+CABA.US,D,20230406,000000,7.64,8.07,7.59,7.86,128116,0
+CABA.US,D,20230410,000000,7.83,8.21,7.48,8.14,241797,0
+CABA.US,D,20230411,000000,8.21,8.62,8.07,8.35,187261,0
+CABA.US,D,20230412,000000,8.41,8.49,7.87,8.08,191717,0
+CABA.US,D,20230413,000000,8.12,8.56,8.02,8.09,134728,0
+CABA.US,D,20230414,000000,8.14,8.14,7.732,7.81,228838,0
+CABA.US,D,20230417,000000,7.9,8.85,7.76,8.54,357517,0
+CABA.US,D,20230418,000000,8.64,8.64,8.15,8.49,118472,0
+CABA.US,D,20230419,000000,8.43,8.65,8.26,8.6,79225,0
+CABA.US,D,20230420,000000,8.61,8.61,8.2401,8.39,223339,0
+CABA.US,D,20230421,000000,8.39,8.74,8.22,8.59,150630,0
+CABA.US,D,20230424,000000,8.58,8.7393,8.315,8.59,95153,0
+CABA.US,D,20230425,000000,8.55,9,7.69,8.08,439469,0
+CABA.US,D,20230426,000000,8.08,8.47,7.77,8.28,163087,0
+CABA.US,D,20230427,000000,8.32,9.15,8.11,8.87,431128,0
+CABA.US,D,20230428,000000,8.86,10.45,8.57,10.38,463941,0
+CABA.US,D,20230501,000000,10.23,12,10.14,11.4,540279,0
+CABA.US,D,20230502,000000,11.72,11.84,10.83,11.58,427106,0
+CABA.US,D,20230503,000000,11.45,13.34,11,12.24,1080271,0
+CABA.US,D,20230504,000000,12.29,12.5809,11.28,12.21,335809,0
+CABA.US,D,20230505,000000,12.28,12.91,12.23,12.58,342626,0
+CABA.US,D,20230508,000000,12.5,12.785,11.62,11.7,284510,0
+CABA.US,D,20230509,000000,11.55,12.18,11.3,11.89,201036,0
+CABA.US,D,20230510,000000,12.21,12.74,12.17,12.3,236256,0
+CABA.US,D,20230511,000000,12.25,13.305,12.2001,13.12,737717,0
+CABA.US,D,20230512,000000,13.11,13.17,12.44,12.5,385284,0
+CABA.US,D,20230515,000000,12.42,12.8776,11.04,11.48,405716,0
+CABA.US,D,20230516,000000,11.6,13.44,11.52,13.16,452367,0
+CABA.US,D,20230517,000000,13.1,13.1,11.75,12.13,284160,0
+CABA.US,D,20230518,000000,12.89,12.92,11.91,12.3,1469046,0
+CABA.US,D,20230519,000000,12.42,12.42,11.43,11.64,633430,0
+CABA.US,D,20230522,000000,11.67,11.87,11.24,11.29,269028,0
+CABA.US,D,20230523,000000,11.19,11.86,10.68,10.77,356060,0
+CABA.US,D,20230524,000000,10.7,10.7,9.94,10.27,430259,0
+CABA.US,D,20230525,000000,10.27,10.335,9.33,9.42,363558,0
+CABA.US,D,20230526,000000,9.42,9.515,9.02,9.02,214973,0
+CABA.US,D,20230530,000000,9.02,9.99,9.02,9.83,527371,0
+CABA.US,D,20230531,000000,9.83,10.09,9.67,10.09,307434,0
+CABA.US,D,20230601,000000,10.09,11.2,9.89,11.18,461568,0
+CABA.US,D,20230602,000000,11.31,11.31,10.7698,11.15,244921,0
+CABA.US,D,20230605,000000,11.09,11.99,11.06,11.94,410388,0
+CABA.US,D,20230606,000000,12,12.46,11.6501,11.98,317231,0
+CABA.US,D,20230607,000000,12.03,12.2719,11.67,11.78,209213,0
+CABA.US,D,20230608,000000,11.64,12.45,11.64,12.34,258492,0
+CABA.US,D,20230609,000000,12.36,12.67,12.0716,12.15,201304,0
+CABA.US,D,20230612,000000,12.27,12.6534,11.91,12.33,324923,0
+CABA.US,D,20230613,000000,12.26,12.7,12.2,12.63,300820,0
+CABA.US,D,20230614,000000,12.7,13.11,12.3,12.96,394629,0
+CABA.US,D,20230615,000000,12.88,13.66,12.6,12.87,316130,0
+CABA.US,D,20230616,000000,12.83,13.82,12.78,13.12,654239,0
+CABA.US,D,20230620,000000,13.18,13.31,12.29,12.43,474581,0
+CABA.US,D,20230621,000000,11.54,12.44,11.5,12.03,665774,0
+CABA.US,D,20230622,000000,12.04,12.5699,11.8515,12.4,355604,0
+CABA.US,D,20230623,000000,12.1,13.55,12.1,12.61,3736268,0
+CABA.US,D,20230626,000000,12.51,14.25,12.15,13.95,1155573,0
+CABA.US,D,20230627,000000,13.95,14.07,11.79,12.01,1199396,0
+CABA.US,D,20230628,000000,11.94,13.59,11.885,13.35,612834,0
+CABA.US,D,20230629,000000,13.24,13.7725,12.65,12.67,455964,0
+CABA.US,D,20230630,000000,12.78,13.56,12.74,12.91,1273610,0
+CABA.US,D,20230703,000000,12.99,12.992,11.88,12.29,328640,0
+CABA.US,D,20230705,000000,12.17,12.32,11.84,12.11,355187,0
+CABA.US,D,20230706,000000,12,12.27,11.785,12.12,335059,0
+CABA.US,D,20230707,000000,12.12,12.37,11.89,12.08,312822,0
+CABA.US,D,20230710,000000,12.02,13.17,12,12.96,485863,0
+CABA.US,D,20230711,000000,12.94,12.99,11.8627,12.23,467606,0
+CABA.US,D,20230712,000000,12.44,12.7,11.96,12.01,401581,0
+CABA.US,D,20230713,000000,12.07,12.43,11.89,12.16,222526,0
+CABA.US,D,20230714,000000,12.15,12.4999,11.96,12.11,180197,0
+CABA.US,D,20230717,000000,12.18,12.71,12.09,12.49,357835,0
+CABA.US,D,20230718,000000,12.96,14.2,12.79,13.98,1103105,0
+CABA.US,D,20230719,000000,14.03,14.45,13.17,13.33,487214,0
+CABA.US,D,20230720,000000,13.33,14.03,13.0113,13.81,645452,0
+CABA.US,D,20230721,000000,13.88,14.3,13.45,13.48,208902,0
+CABA.US,D,20230724,000000,13.45,13.51,12.01,12.58,430360,0
+CABA.US,D,20230725,000000,12.56,12.86,12.31,12.35,209152,0
+CABA.US,D,20230726,000000,12.31,12.63,11.93,12.15,167662,0
+CABA.US,D,20230727,000000,12.27,12.35,11.63,11.84,382341,0
+CABA.US,D,20230728,000000,12.07,13.11,11.89,12.78,387292,0
+CABA.US,D,20230731,000000,12.79,13.865,12.73,13.62,657824,0
+CABA.US,D,20230801,000000,13.6,13.7,12.155,12.63,635054,0
+CABA.US,D,20230802,000000,12.43,12.81,12.19,12.46,164514,0
+CABA.US,D,20230803,000000,12.4,12.615,12.29,12.42,151456,0
+CABA.US,D,20230804,000000,12.48,12.48,11.815,12.05,230043,0
+CABA.US,D,20230807,000000,12.02,12.22,11.8,11.85,248800,0
+CABA.US,D,20230808,000000,11.85,12.45,11.85,12.21,211625,0
+CABA.US,D,20230809,000000,12.21,12.7,12.11,12.38,219252,0
+CABA.US,D,20230810,000000,12.77,13.28,12.24,12.27,488780,0
+CABA.US,D,20230811,000000,12.54,13.83,12.51,13.62,632827,0
+CABA.US,D,20230814,000000,13.66,14.08,13.23,13.43,356369,0
+CABA.US,D,20230815,000000,13.43,14.03,13.23,13.67,283700,0
+CABA.US,D,20230816,000000,13.64,13.64,12.4476,13.1,314968,0
+CABA.US,D,20230817,000000,13.12,13.3955,12,12.2,307347,0
+CABA.US,D,20230818,000000,12.03,12.81,11.8,12.68,219738,0
+CABA.US,D,20230821,000000,12.66,14.01,12.66,13.63,460648,0
+CABA.US,D,20230822,000000,13.86,14.07,13.44,14.04,261917,0
+CABA.US,D,20230823,000000,14.03,14.4087,13.85,13.94,260873,0
+CABA.US,D,20230824,000000,13.94,14.18,13.62,13.63,196158,0
+CABA.US,D,20230825,000000,13.68,13.89,13.18,13.56,166976,0
+CABA.US,D,20230828,000000,13.6,14.705,13.6,14.56,432677,0
+CABA.US,D,20230829,000000,14.56,15.3894,14.33,14.43,484446,0
+CABA.US,D,20230830,000000,14.41,14.94,14.17,14.3,401974,0
+CABA.US,D,20230831,000000,14.3,14.5623,13.68,14.16,789129,0
+CABA.US,D,20230901,000000,14.31,14.4497,12.935,13.32,627026,0
+CABA.US,D,20230905,000000,13.89,16.04,13.71,13.83,2090684,0
+CABA.US,D,20230906,000000,13.89,14.4699,13.38,13.95,520200,0
+CABA.US,D,20230907,000000,13.87,14.24,13.51,14.18,679253,0
+CABA.US,D,20230908,000000,14.2,14.52,13.7839,13.86,398941,0
+CABA.US,D,20230911,000000,14.12,15.92,13.95,15.23,1518173,0
+CABA.US,D,20230912,000000,15.23,16.78,15.23,16.49,1502319,0
+CABA.US,D,20230913,000000,16.51,16.69,14.46,14.54,911611,0
+CABA.US,D,20230914,000000,14.58,14.86,13.78,14.77,970091,0
+CABA.US,D,20230915,000000,14.87,16.03,14.85,15.81,4397909,0
+CABA.US,D,20230918,000000,16.17,19.34,16.03,18.65,1759831,0
+CABA.US,D,20230919,000000,18.93,19.03,17.15,17.36,937559,0
+CABA.US,D,20230920,000000,17.29,17.35,16,16.03,798521,0
+CABA.US,D,20230921,000000,15.74,16.08,14.73,16.05,1017507,0
+CABA.US,D,20230922,000000,16.02,16.28,15.39,15.82,994697,0
+CABA.US,D,20230925,000000,15.72,16.0699,15.25,15.37,610028,0
+CABA.US,D,20230926,000000,15.5,16.245,14.8101,14.86,570093,0
+CABA.US,D,20230927,000000,14.89,15.55,14.37,14.7,354133,0
+CABA.US,D,20230928,000000,14.7,15.3,14.52,15.2,421407,0
+CABA.US,D,20230929,000000,15.44,15.4797,15.05,15.22,596887,0
+CABA.US,D,20231002,000000,15.36,15.5,14.43,14.93,509339,0
+CABA.US,D,20231003,000000,14.81,14.9,13.93,14.8,830571,0
+CABA.US,D,20231004,000000,14.58,14.85,12.12,14.77,1943680,0
+CABA.US,D,20231005,000000,14.69,14.69,13.79,14.42,917142,0
+CABA.US,D,20231006,000000,14.38,15.85,14.04,15.61,482060,0
+CABA.US,D,20231009,000000,15.6,16.67,15.26,16.5,461060,0
+CABA.US,D,20231010,000000,16.55,16.75,15.85,16.5,888440,0
+CABA.US,D,20231011,000000,16.58,17.26,15.96,16.5,544250,0
+CABA.US,D,20231012,000000,16.48,16.76,14.52,15.01,835654,0
+CABA.US,D,20231013,000000,15.15,15.42,14.685,15.32,1246294,0
+CABA.US,D,20231016,000000,15.25,15.35,14.02,14.59,486084,0
+CABA.US,D,20231017,000000,14.5,15.17,14.34,14.62,414449,0
+CABA.US,D,20231018,000000,14.33,14.49,13.15,13.455,709639,0
+CABA.US,D,20231019,000000,14,14.65,12.98,13.205,736237,0
+CABA.US,D,20231020,000000,13.21,13.99,12.68,13.42,394758,0
+CABA.US,D,20231023,000000,13.37,13.37,11.88,12.215,621656,0
+CABA.US,D,20231024,000000,12.67,13.57,12.54,12.74,750586,0
+CABA.US,D,20231025,000000,12.58,13.25,12.27,12.81,409309,0
+CABA.US,D,20231026,000000,12.73,13.11,12.61,12.8,454272,0
+CABA.US,D,20231027,000000,12.89,12.935,12.455,12.8,669684,0
+CABA.US,D,20231030,000000,12.83,14,12.71,13.76,522352,0
+CABA.US,D,20231031,000000,13.63,14.46,13.28,14.26,415067,0
+CABA.US,D,20231101,000000,14.43,15.01,14.0901,14.75,595158,0
+CABA.US,D,20231102,000000,15,15.59,14.72,15.54,358701,0
+CABA.US,D,20231103,000000,16.2,16.48,15.81,16,696392,0
+CABA.US,D,20231106,000000,16.01,16.27,15.01,15.32,373292,0
+CABA.US,D,20231107,000000,15.41,16.35,15,16.09,443123,0
+CABA.US,D,20231108,000000,16.47,18.2399,16.3,17.19,985874,0
+CABA.US,D,20231109,000000,17.31,18.61,17.1,17.52,1135202,0
+CABA.US,D,20231110,000000,18.25,18.98,17.15,17.88,604047,0
+CABA.US,D,20231113,000000,17.51,17.85,16.8,17.42,384242,0
+CABA.US,D,20231114,000000,18.15,18.45,17.1454,17.47,735800,0
+CABA.US,D,20231115,000000,18.02,18.46,17.25,17.37,909556,0
+CABA.US,D,20231116,000000,17.35,17.51,16.78,17.44,550157,0
+CABA.US,D,20231117,000000,17.545,18.08,17.07,17.96,699832,0
+CABA.US,D,20231120,000000,18.02,18.46,16.9,17.95,1702563,0
+CABA.US,D,20231121,000000,17.71,18.31,17.5101,17.62,365869,0
+CABA.US,D,20231122,000000,17.45,18.75,17.2,18.44,691930,0
+CABA.US,D,20231124,000000,18.32,19.14,18.32,18.67,290977,0
+CABA.US,D,20231127,000000,18.67,19.22,18.4,18.7,544085,0
+CABA.US,D,20231128,000000,18.51,18.9,9.55,13.69,15381930,0
+CABA.US,D,20231129,000000,13.6,15.71,13.31,13.88,3693293,0
+CABA.US,D,20231130,000000,14.5,16.22,14.145,16.05,2414781,0
+CABA.US,D,20231201,000000,15.55,16.08,15.171,16.02,1269362,0
+CABA.US,D,20231204,000000,16,16.06,15.18,16.06,814958,0
+CABA.US,D,20231205,000000,15.87,16.385,15.48,15.63,673595,0
+CABA.US,D,20231206,000000,15.74,16.08,14.651,14.74,1784200,0
+CABA.US,D,20231207,000000,14.74,16.33,14.74,15.99,1047190,0
+CABA.US,D,20231208,000000,15.91,16.555,15.35,16.23,983158,0
+CABA.US,D,20231211,000000,16.38,17.22,16.13,17.08,1764290,0
+CABA.US,D,20231212,000000,17.08,18.37,17.04,18.13,1849051,0
+CABA.US,D,20231213,000000,18.33,19.12,18.235,18.8,1674054,0
+CABA.US,D,20231214,000000,19.05,20.65,18.6,20.54,1840720,0
+CABA.US,D,20231215,000000,20.91,21.89,20.08,20.55,4693475,0
+CABA.US,D,20231218,000000,20.41,20.9975,19.64,20.86,732355,0
+CABA.US,D,20231219,000000,21,22.41,20.76,22.35,848737,0
+CABA.US,D,20231220,000000,22.08,22.59,21.22,21.27,2578118,0
+CABA.US,D,20231221,000000,21.6,22.2,21.0204,22.14,671553,0
+CABA.US,D,20231222,000000,22.14,22.72,21.995,22.14,635132,0
+CABA.US,D,20231226,000000,22.5,23.45,22.0696,23.3,912921,0
+CABA.US,D,20231227,000000,23.27,23.77,23.23,23.36,600316,0
+CABA.US,D,20231228,000000,23.3,23.725,22.92,23.33,485971,0
+CABA.US,D,20231229,000000,23.37,23.5,22.44,22.7,729394,0
+CABA.US,D,20240102,000000,22.53,23.04,21.69,22.16,972911,0
+CABA.US,D,20240103,000000,21.98,23.33,21.51,21.82,632291,0
+CABA.US,D,20240104,000000,22.02,22.62,21.66,22.15,572604,0
+CABA.US,D,20240105,000000,21.88,22.4903,21.18,22.3,955215,0
+CABA.US,D,20240108,000000,22.49,24.47,22.2939,24.24,1081616,0
+CABA.US,D,20240109,000000,24.24,24.62,23.798,23.94,597216,0
+CABA.US,D,20240110,000000,23.86,24.07,21.89,22.44,866313,0
+CABA.US,D,20240111,000000,22.02,22.095,21.155,21.51,1038462,0
+CABA.US,D,20240112,000000,21.79,21.845,20.96,21.2,582969,0
+CABA.US,D,20240116,000000,20.98,21.71,20.11,21.4,1184492,0
+CABA.US,D,20240117,000000,21.01,21.38,20.23,20.7,803554,0
+CABA.US,D,20240118,000000,20.79,21.6402,19.69,20.48,895598,0
+CABA.US,D,20240119,000000,20.84,20.84,19.11,19.48,1156361,0
+CABA.US,D,20240122,000000,19.47,20.5,19.47,20.47,765683,0
+CABA.US,D,20240123,000000,20.36,20.62,19.93,20.22,608668,0
+CABA.US,D,20240124,000000,20.5,20.8499,20.05,20.5,505938,0
+CABA.US,D,20240125,000000,20.83,22.34,20.54,22.28,808773,0
+CABA.US,D,20240126,000000,22.35,23.1391,21.86,22.28,481913,0
+CABA.US,D,20240129,000000,22.26,23.65,22.15,23.15,600372,0
+CABA.US,D,20240130,000000,22.78,22.78,20.46,21.16,878422,0
+CABA.US,D,20240131,000000,21.03,21.6609,20.37,20.48,935054,0
+CABA.US,D,20240201,000000,20.7,21.06,20.18,20.58,644871,0
+CABA.US,D,20240202,000000,20.15,22.6,20.145,22.03,1510517,0
+CABA.US,D,20240205,000000,22.91,24.24,22.1,22.57,1163382,0
+CABA.US,D,20240206,000000,22.5,22.9999,22.0001,22.65,702944,0
+CABA.US,D,20240207,000000,22.65,23.99,22.4218,23.59,926344,0
+CABA.US,D,20240208,000000,23.58,26.35,23.35,25.38,2490613,0
+CABA.US,D,20240209,000000,25.78,25.89,24.85,25,750340,0
+CABA.US,D,20240212,000000,24.89,26.1,24.89,25,1406102,0
+CABA.US,D,20240213,000000,24.15,24.665,22.72,23.42,904419,0
+CABA.US,D,20240214,000000,23.98,24.56,23.59,23.85,631738,0
+CABA.US,D,20240215,000000,24.19,25.05,23.69,23.9,711881,0
+CABA.US,D,20240216,000000,23.57,23.855,22.69,22.86,685350,0
+CABA.US,D,20240220,000000,22.56,23.11,22.3,22.7,536503,0
+CABA.US,D,20240221,000000,22.59,22.81,21.77,22.05,421922,0
+CABA.US,D,20240222,000000,22.14,22.9612,21.83,22.19,427995,0
+CABA.US,D,20240223,000000,22,22.7121,21.8115,22.39,414734,0
+CABA.US,D,20240226,000000,22.51,23.775,22.458,23.54,521703,0
+CABA.US,D,20240227,000000,23.62,24.4897,23.55,24.32,1195975,0
+CABA.US,D,20240228,000000,24.06,24.85,23.01,23.05,669326,0
+CABA.US,D,20240229,000000,23.56,24.04,22.56,22.88,685390,0
+CABA.US,D,20240301,000000,23.09,24.67,22.92,23.97,930240,0
+CABA.US,D,20240304,000000,23.93,23.98,21.53,21.97,650250,0
+CABA.US,D,20240305,000000,21.98,22.545,21.06,21.68,654080,0
+CABA.US,D,20240306,000000,22.2,22.66,21.59,22.56,708236,0
+CABA.US,D,20240307,000000,22.5,23.1697,22.1,22.34,848398,0
+CABA.US,D,20240308,000000,22.65,23.17,21.8,22.47,1046219,0
+CABA.US,D,20240311,000000,22.34,22.745,20.3,20.38,1359077,0
+CABA.US,D,20240312,000000,20.37,20.9,19.82,20.71,837230,0
+CABA.US,D,20240313,000000,20.8,21.235,19.94,20.24,946797,0
+CABA.US,D,20240314,000000,19.93,20.24,18.77,18.96,1441172,0
+CABA.US,D,20240315,000000,18.75,19.63,18.18,18.74,2689959,0
+CABA.US,D,20240318,000000,18.47,19.0599,17.2,17.98,1326201,0
+CABA.US,D,20240319,000000,17.77,18.72,17.44,18,1120893,0
+CABA.US,D,20240320,000000,18,18.26,17.33,18.12,786886,0
+CABA.US,D,20240321,000000,18.1,18.31,16.31,17.54,1561271,0
+CABA.US,D,20240322,000000,16.91,18.41,16.88,17.35,1177222,0
+CABA.US,D,20240325,000000,17.71,18,16.66,16.79,1075636,0
+CABA.US,D,20240326,000000,16.93,17.155,16.61,16.96,855045,0
+CABA.US,D,20240327,000000,17.11,17.21,16.6,17.15,987834,0
+CABA.US,D,20240328,000000,17.15,17.48,16.8481,17.06,1780519,0
+CABA.US,D,20240401,000000,16.93,16.96,16.24,16.82,857803,0
+CABA.US,D,20240402,000000,16.34,16.77,16.34,16.49,505884,0
+CABA.US,D,20240403,000000,16.34,16.74,16.21,16.44,605151,0
+CABA.US,D,20240404,000000,16.79,17.37,16,16.11,1482852,0
+CABA.US,D,20240405,000000,15.95,17.1,15.8,16.98,980742,0
+CABA.US,D,20240408,000000,17,18.33,16.85,18.06,1051818,0
+CABA.US,D,20240409,000000,17.99,19.04,17.69,18.82,1116972,0
+CABA.US,D,20240410,000000,18.2,18.53,17.59,17.86,1046985,0
+CABA.US,D,20240411,000000,18.03,18.12,17.45,17.91,771024,0
+CABA.US,D,20240412,000000,17.74,18.44,16.83,17.03,1005158,0
+CABA.US,D,20240415,000000,17.1,17.5574,16,16.18,1019200,0
+CABA.US,D,20240416,000000,15.91,16.43,15.85,16.29,649758,0
+CABA.US,D,20240417,000000,16.36,16.36,15.11,15.15,1133859,0
+CABA.US,D,20240418,000000,15,15,13.79,13.97,1145261,0
+CABA.US,D,20240419,000000,13.9,14.28,13.08,13.33,1178209,0
+CABA.US,D,20240422,000000,13.43,13.59,12.88,13.32,985840,0
+CABA.US,D,20240423,000000,13.47,14.02,13.3,13.32,761527,0
+CABA.US,D,20240424,000000,13.46,13.67,12.9,12.96,931395,0
+CABA.US,D,20240425,000000,12.47,12.675,11.68,12.18,2048964,0
+CABA.US,D,20240426,000000,12.3,12.3,10.99,11.01,2916621,0
+CABA.US,D,20240429,000000,11.24,11.385,9.75,10.48,5070633,0
+CABA.US,D,20240430,000000,10.46,10.785,10.14,10.645,1934233,0
+CABA.US,D,20240501,000000,10.6,12.69,10.555,12.41,2809408,0
+CABA.US,D,20240502,000000,12.51,13.1,12.18,12.6,1808592,0
+CABA.US,D,20240503,000000,12.83,13,12.2,12.39,817484,0
+CABA.US,D,20240506,000000,12.35,13.295,12.3,12.86,1031679,0
+CABA.US,D,20240507,000000,12.91,13.25,12.55,12.74,1087175,0
+CABA.US,D,20240508,000000,12.63,12.81,11.81,12.08,1079178,0
+CABA.US,D,20240509,000000,12.17,12.68,11.86,12.22,775272,0
+CABA.US,D,20240510,000000,12.33,12.5694,11.17,11.26,859505,0
+CABA.US,D,20240513,000000,11.3,11.81,11.2,11.26,625344,0
+CABA.US,D,20240514,000000,11.39,11.69,11.09,11.23,469858,0
+CABA.US,D,20240515,000000,12.28,13.12,11.79,12.69,1105172,0
+CABA.US,D,20240516,000000,12.52,12.81,12.22,12.62,676975,0
+CABA.US,D,20240517,000000,12.68,12.83,12.245,12.35,944862,0
+CABA.US,D,20240520,000000,12.35,12.9125,12.31,12.88,843793,0
+CABA.US,D,20240521,000000,12.78,13.14,11.98,12.19,1137051,0
+CABA.US,D,20240522,000000,12.02,12.16,11.5612,11.81,783208,0
+CABA.US,D,20240523,000000,11.89,11.89,10.82,11.21,870768,0
+CABA.US,D,20240524,000000,11.3,11.5,10.88,10.92,506435,0
+CABA.US,D,20240528,000000,11.15,11.2,10.53,10.67,631618,0
+CABA.US,D,20240529,000000,10.46,10.5,10.03,10.05,700880,0
+CABA.US,D,20240530,000000,10.09,10.26,9.72,9.93,731407,0
+CABA.US,D,20240531,000000,9.94,10.27,9.78,10.19,1255752,0
+CABA.US,D,20240603,000000,10.38,11.31,9.83,10.01,1485251,0
+CABA.US,D,20240604,000000,10,10.5256,9.85,9.94,1034259,0
+CABA.US,D,20240605,000000,9.89,11.27,9.52,11.17,1349147,0
+CABA.US,D,20240606,000000,11.17,11.35,10.88,11.02,883329,0
+CABA.US,D,20240607,000000,10.9,11.31,10.34,10.54,779277,0
+CABA.US,D,20240610,000000,10.34,11.4,10,10.99,796597,0
+CABA.US,D,20240611,000000,10.78,11.21,10.62,11.07,879536,0
+CABA.US,D,20240612,000000,11.57,13.09,11.3,12.16,1594719,0
+CABA.US,D,20240613,000000,12.18,13.2,11.8,12.56,1160749,0
+CABA.US,D,20240614,000000,13.35,13.5,10,10.66,4729625,0
+CABA.US,D,20240617,000000,10.54,10.54,9.25,9.36,2208651,0
+CABA.US,D,20240618,000000,9.41,9.41,7.635,8.35,3458118,0
+CABA.US,D,20240620,000000,8.27,8.41,7.78,8.33,1605196,0
+CABA.US,D,20240621,000000,8.5,9.2497,8.17,8.48,4106984,0
+CABA.US,D,20240624,000000,8.59,9.05,8.32,8.35,695772,0
+CABA.US,D,20240625,000000,8.36,8.36,7.225,7.225,1780068,0
+CABA.US,D,20240626,000000,7.18,7.42,6.9,7.26,1102661,0
+CABA.US,D,20240627,000000,7.28,7.48,6.98,7.34,2103774,0
+CABA.US,D,20240628,000000,7.41,7.62,7.08,7.48,3404521,0
+CABA.US,D,20240701,000000,7.42,7.88,7.29,7.81,948348,0
+CABA.US,D,20240702,000000,7.77,7.9,7.39,7.39,850507,0
+CABA.US,D,20240703,000000,7.39,7.81,7.235,7.55,509395,0
+CABA.US,D,20240705,000000,7.52,7.549,6.92,7.05,713924,0
+CABA.US,D,20240708,000000,7.14,7.57,7.075,7.56,683993,0
+CABA.US,D,20240709,000000,7.54,7.79,7.17,7.78,717189,0
+CABA.US,D,20240710,000000,7.9,7.93,7.53,7.89,627841,0
+CABA.US,D,20240711,000000,8.13,8.61,8,8.2,1089932,0
+CABA.US,D,20240712,000000,8.41,8.77,7.93,8.24,769143,0
+CABA.US,D,20240715,000000,8.28,8.44,7.71,7.81,1129981,0
+CABA.US,D,20240716,000000,7.98,8.1,7.8,7.86,1240452,0
+CABA.US,D,20240717,000000,7.75,7.88,7.29,7.56,1582850,0
+CABA.US,D,20240718,000000,7.59,7.6899,7.06,7.06,765943,0
+CABA.US,D,20240719,000000,7.1,7.46,6.94,7.09,862733,0
+CABA.US,D,20240722,000000,7.15,7.2774,6.83,7.19,798740,0
+CABA.US,D,20240723,000000,7.14,7.28,7.05,7.09,409717,0
+CABA.US,D,20240724,000000,7.02,7.26,6.86,6.91,730518,0
+CABA.US,D,20240725,000000,6.98,7.065,6.71,6.75,1500225,0
+CABA.US,D,20240726,000000,6.91,7.23,6.845,7.19,591227,0
+CABA.US,D,20240729,000000,7.21,7.26,6.88,7.08,463022,0
+CABA.US,D,20240730,000000,7.1,7.24,6.82,6.95,609091,0
+CABA.US,D,20240731,000000,6.96,7.27,6.86,7.1,689001,0
+CABA.US,D,20240801,000000,7.16,7.22,6.68,6.88,737781,0
+CABA.US,D,20240802,000000,6.55,6.74,6.34,6.71,763628,0
+CABA.US,D,20240805,000000,6.13,6.52,6.02,6.49,817224,0
+CABA.US,D,20240806,000000,6.57,6.705,6.26,6.53,359375,0
+CABA.US,D,20240807,000000,6.71,6.73,6.1,6.11,558064,0
+CABA.US,D,20240808,000000,4.43,4.47,3.4713,4.01,7142268,0
+CABA.US,D,20240809,000000,4.04,4.185,3.93,4.16,3036164,0
+CABA.US,D,20240812,000000,4.26,4.82,4.01,4.38,2229011,0
+CABA.US,D,20240813,000000,4.33,4.69,4.33,4.56,1117458,0
+CABA.US,D,20240814,000000,4.6,4.6,4.36,4.38,676384,0
+CABA.US,D,20240815,000000,4.48,4.68,4.39,4.46,693441,0
+CABA.US,D,20240816,000000,4.41,4.58,4.35,4.54,722804,0
+CABA.US,D,20240819,000000,4.5,5.06,4.5,4.97,1573961,0
+CABA.US,D,20240820,000000,4.99,5.25,4.845,4.89,979230,0
+CABA.US,D,20240821,000000,4.9,5.96,4.9,5.9,2097853,0
+CABA.US,D,20240822,000000,5.95,5.95,5.52,5.8,1260910,0
+CABA.US,D,20240823,000000,5.9,6.26,5.89,6.06,678046,0
+CABA.US,D,20240826,000000,6.15,6.22,5.78,5.97,653675,0
+CABA.US,D,20240827,000000,5.92,5.9225,5.6618,5.76,364159,0
+CABA.US,D,20240828,000000,5.74,5.77,5.45,5.74,700948,0
+CABA.US,D,20240829,000000,5.81,6.14,5.65,5.79,570037,0
+CABA.US,D,20240830,000000,5.81,5.97,5.58,5.63,971914,0
+CABA.US,D,20240903,000000,5.61,5.83,5.055,5.06,976242,0
+CABA.US,D,20240904,000000,5.08,5.275,4.9,5.06,937550,0
+CABA.US,D,20240905,000000,5.11,5.125,4.54,4.54,612839,0
+CABA.US,D,20240906,000000,4.56,4.595,4.2201,4.26,886791,0
+CABA.US,D,20240909,000000,4.28,4.57,4.28,4.4,931834,0
+CABA.US,D,20240910,000000,4.41,4.56,4.31,4.44,477721,0
+CABA.US,D,20240911,000000,4.4,4.52,4.22,4.26,529026,0
+CABA.US,D,20240912,000000,4.28,4.408,4.03,4.03,485126,0
+CABA.US,D,20240913,000000,4.11,4.3088,4.05,4.11,976139,0
+CABA.US,D,20240916,000000,4.11,4.17,3.9,3.94,898241,0
+CABA.US,D,20240917,000000,4,4.41,3.94,4.19,1059789,0
+CABA.US,D,20240918,000000,4.18,5.04,4.18,4.48,1310703,0
+CABA.US,D,20240919,000000,4.71,5.31,4.58,4.7,1894580,0
+CABA.US,D,20240920,000000,4.7,4.76,4.4,4.7,2899338,0
+CABA.US,D,20240923,000000,4.71,4.86,4.24,4.37,924765,0
+CABA.US,D,20240924,000000,4.39,4.39,3.96,4.02,864215,0
+CABA.US,D,20240925,000000,4.01,4.0999,3.81,3.95,839469,0
+CABA.US,D,20240926,000000,4.07,4.26,3.96,3.99,904670,0
+CABA.US,D,20240927,000000,4.06,4.31,4.06,4.26,501763,0
+CABA.US,D,20240930,000000,4.27,4.77,4.17,4.72,774967,0
+CABA.US,D,20241001,000000,4.75,4.91,4.5301,4.64,988471,0
+CABA.US,D,20241002,000000,4.55,4.6991,4.28,4.61,594649,0
+CABA.US,D,20241003,000000,4.58,4.58,4.1715,4.31,542562,0
+CABA.US,D,20241004,000000,4.4,4.5983,4.23,4.26,686150,0
+CABA.US,D,20241007,000000,4.24,4.315,4,4.01,630822,0
+CABA.US,D,20241008,000000,4.02,4.46,3.97,4.34,1872921,0
+CABA.US,D,20241009,000000,4.23,4.39,4.05,4.14,529020,0
+CABA.US,D,20241010,000000,4.18,4.1801,3.85,3.95,1000772,0
+CABA.US,D,20241011,000000,3.95,4.31,3.8568,4.21,912258,0
+CABA.US,D,20241014,000000,4.2,4.36,4.121,4.25,461476,0
+CABA.US,D,20241015,000000,4.26,4.39,4.17,4.33,437589,0
+CABA.US,D,20241016,000000,4.35,4.69,4.21,4.66,841817,0
+CABA.US,D,20241017,000000,4.71,4.875,4.54,4.85,823786,0
+CABA.US,D,20241018,000000,4.87,4.95,4.68,4.905,539365,0
+CABA.US,D,20241021,000000,4.91,4.91,4.28,4.52,1406391,0
+CABA.US,D,20241022,000000,4.49,4.585,4.2325,4.29,1313428,0
+CABA.US,D,20241023,000000,4.26,4.36,3.98,4.03,775054,0
+CABA.US,D,20241024,000000,4.1,4.1385,3.83,3.855,1037350,0
+CABA.US,D,20241025,000000,3.88,4.022,3.85,3.91,866004,0
+CABA.US,D,20241028,000000,3.95,4.2785,3.945,4.1,707008,0
+CABA.US,D,20241029,000000,4.05,4.24,4.01,4.2,820251,0
+CABA.US,D,20241030,000000,4.21,4.25,3.765,3.79,1222260,0
+CABA.US,D,20241031,000000,3.79,3.83,3.54,3.55,1071395,0
+CABA.US,D,20241101,000000,3.49,3.8,3.49,3.71,1105013,0
+CABA.US,D,20241104,000000,3.71,4.08,3.664,4,929917,0
+CABA.US,D,20241105,000000,3.99,4.22,3.965,4.2,542492,0
+CABA.US,D,20241106,000000,4.44,4.75,4.26,4.65,1136214,0
+CABA.US,D,20241107,000000,4.68,4.74,4.45,4.58,538184,0
+CABA.US,D,20241108,000000,4.58,4.61,4.325,4.49,352246,0
+CABA.US,D,20241111,000000,4.54,4.5984,4.39,4.46,715094,0
+CABA.US,D,20241112,000000,4.41,4.46,4.2,4.3,825569,0
+CABA.US,D,20241113,000000,4.34,4.49,3.97,4.01,1101887,0
+CABA.US,D,20241114,000000,4.07,4.16,3.75,3.78,1072796,0
+CABA.US,D,20241115,000000,3.84,3.84,2.96,3.03,3853207,0
+CABA.US,D,20241118,000000,3,3.0954,2.61,2.7,3098963,0
+CABA.US,D,20241119,000000,2.65,2.75,2.415,2.54,2669158,0
+CABA.US,D,20241120,000000,2.56,2.6199,2.18,2.26,2485348,0
+CABA.US,D,20241121,000000,2.28,2.3,1.76,1.87,6625660,0
+CABA.US,D,20241122,000000,1.91,2.01,1.81,1.87,4642496,0
+CABA.US,D,20241125,000000,1.95,2.49,1.9,2.29,4865056,0
+CABA.US,D,20241126,000000,2.53,2.92,2.38,2.42,4921066,0
+CABA.US,D,20241127,000000,2.6,3.05,2.48,3.01,4574412,0
+CABA.US,D,20241129,000000,3.8,4.6,3.61,3.82,17976614,0
+CABA.US,D,20241202,000000,5.07,5.46,3.91,4.13,20294899,0
+CABA.US,D,20241203,000000,4.1428,4.2063,3.36,3.56,7401503,0
+CABA.US,D,20241204,000000,3.74,3.79,3.33,3.51,4509969,0
+CABA.US,D,20241205,000000,3.43,3.43,3.13,3.25,3980019,0
+CABA.US,D,20241206,000000,3.27,3.35,3.2,3.295,1993266,0
+CABA.US,D,20241209,000000,3.3,3.3436,3.11,3.11,2204342,0
+CABA.US,D,20241210,000000,3.1,3.105,2.77,2.865,3075194,0
+CABA.US,D,20241211,000000,2.88,3.09,2.755,3.065,2227283,0
+CABA.US,D,20241212,000000,3.04,3.15,2.925,2.94,1199702,0
+CABA.US,D,20241213,000000,2.95,2.98,2.75,2.82,1305645,0
+CABA.US,D,20241216,000000,2.75,2.8,2.64,2.71,1631955,0
+CABA.US,D,20241217,000000,2.67,2.78,2.61,2.75,1446437,0
+CABA.US,D,20241218,000000,2.77,2.8,2.22,2.29,2426330,0
+CABA.US,D,20241219,000000,2.26,2.445,2.17,2.31,1622362,0
+CABA.US,D,20241220,000000,2.27,2.51,2.23,2.38,1839341,0
+CABA.US,D,20241223,000000,2.4,2.44,2.25,2.36,1790339,0
+CABA.US,D,20241224,000000,2.38,2.39,2.22,2.34,1135602,0
+CABA.US,D,20241226,000000,2.31,2.5,2.24,2.49,1125775,0
+CABA.US,D,20241227,000000,2.44,2.5,2.2719,2.29,1380860,0
+CABA.US,D,20241230,000000,2.26,2.325,2.22,2.24,1239522,0
+CABA.US,D,20241231,000000,2.26,2.31,2.14,2.27,1310601,0
+CABA.US,D,20250102,000000,2.33,2.56,2.305,2.33,1298837,0
+CABA.US,D,20250103,000000,2.34,2.55,2.34,2.4,1241744,0
+CABA.US,D,20250106,000000,2.43,2.73,2.4,2.66,1714754,0
+CABA.US,D,20250107,000000,2.67,2.879,2.6,2.69,1619344,0
+CABA.US,D,20250108,000000,2.65,2.6839,2.31,2.32,1557175,0
+CABA.US,D,20250110,000000,2.27,2.27,2.02,2.075,1751630,0
+CABA.US,D,20250113,000000,2.07,2.17,1.9407,2.16,1959499,0
+CABA.US,D,20250114,000000,2.2,2.245,2.11,2.19,1434302,0
+CABA.US,D,20250115,000000,2.25,2.43,2.18,2.22,999364,0
+CABA.US,D,20250116,000000,2.22,2.44,2.22,2.43,1537043,0
+CABA.US,D,20250117,000000,2.45,2.85,2.38,2.74,3037899,0
+CABA.US,D,20250121,000000,2.8,2.8,2.485,2.6,1576640,0
+CABA.US,D,20250122,000000,2.62,2.695,2.4609,2.54,954428,0
+CABA.US,D,20250123,000000,2.51,2.59,2.37,2.59,1003220,0
+CABA.US,D,20250124,000000,2.59,2.59,2.45,2.5,1006711,0
+CABA.US,D,20250127,000000,2.42,2.5272,2.285,2.3,1236158,0
+CABA.US,D,20250128,000000,2.3,2.42,2.2,2.4,867374,0
+CABA.US,D,20250129,000000,2.37,2.42,2.285,2.37,678390,0
+CABA.US,D,20250130,000000,2.31,2.37,2.2,2.34,917387,0
+CABA.US,D,20250131,000000,2.37,2.48,2.28,2.39,688549,0
+CABA.US,D,20250203,000000,2.3,2.38,2.21,2.36,1394082,0
+CABA.US,D,20250204,000000,2.36,2.45,2.25,2.32,869074,0
+CABA.US,D,20250205,000000,2.34,2.48,2.27,2.44,1226972,0
+CABA.US,D,20250206,000000,2.45,2.67,2.41,2.6,1315053,0
+CABA.US,D,20250207,000000,2.6,2.76,2.54,2.65,1441124,0
+CABA.US,D,20250210,000000,2.65,2.755,2.48,2.53,1078597,0
+CABA.US,D,20250211,000000,2.46,2.46,2.31,2.41,793052,0
+CABA.US,D,20250212,000000,2.36,2.505,2.3,2.48,1242493,0
+CABA.US,D,20250213,000000,2.49,2.75,2.49,2.7,1791978,0
+CABA.US,D,20250214,000000,2.73,2.88,2.7,2.71,1162500,0
+CABA.US,D,20250218,000000,2.74,2.9,2.33,2.33,2540430,0
+CABA.US,D,20250219,000000,2.37,2.4348,2.03,2.15,4253883,0
+CABA.US,D,20250220,000000,2.12,2.23,2.04,2.09,1485798,0
+CABA.US,D,20250221,000000,2.11,2.14,2.025,2.06,1145452,0
+CABA.US,D,20250224,000000,2.04,2.0599,1.94,1.95,1109974,0
+CABA.US,D,20250225,000000,1.95,2.01,1.92,1.98,934223,0
+CABA.US,D,20250226,000000,2.025,2.03,1.85,1.89,964392,0
+CABA.US,D,20250227,000000,1.92,1.93,1.8,1.81,1056673,0
+CABA.US,D,20250228,000000,1.82,1.92,1.71,1.805,1294448,0
+CABA.US,D,20250303,000000,1.83,1.8528,1.66,1.67,869453,0
+CABA.US,D,20250304,000000,1.67,1.825,1.59,1.76,1340600,0
+CABA.US,D,20250305,000000,1.8,1.855,1.74,1.85,595427,0
+CABA.US,D,20250306,000000,1.83,1.905,1.78,1.88,482967,0
+CABA.US,D,20250307,000000,1.88,1.92,1.8,1.85,548434,0
+CABA.US,D,20250310,000000,1.81,1.855,1.7503,1.77,580024,0
+CABA.US,D,20250311,000000,1.7799,1.85,1.68,1.79,729149,0
+CABA.US,D,20250312,000000,1.82,2.01,1.7901,1.91,1201891,0
+CABA.US,D,20250313,000000,1.93,2,1.78,1.78,821892,0
+CABA.US,D,20250314,000000,1.82,1.865,1.79,1.82,366975,0
+CABA.US,D,20250317,000000,1.82,1.87,1.7105,1.79,841638,0
+CABA.US,D,20250318,000000,1.79,1.8,1.66,1.67,932465,0
+CABA.US,D,20250319,000000,1.67,1.85,1.64,1.78,743709,0
+CABA.US,D,20250320,000000,1.79,1.81,1.7312,1.75,309163,0
+CABA.US,D,20250321,000000,1.7,1.77,1.66,1.74,1214440,0
+CABA.US,D,20250324,000000,1.77,1.77,1.68,1.72,532797,0
+CABA.US,D,20250325,000000,1.71,1.71,1.63,1.66,743772,0
+CABA.US,D,20250326,000000,1.68,1.68,1.4501,1.57,1992558,0
+CABA.US,D,20250327,000000,1.6,1.68,1.5606,1.61,593408,0
+CABA.US,D,20250328,000000,1.59,1.615,1.495,1.55,591033,0
+CABA.US,D,20250331,000000,1.48,1.51,1.36,1.385,1623249,0
+CABA.US,D,20250401,000000,1.39,1.3964,1.155,1.17,1709789,0
+CABA.US,D,20250402,000000,1.18,1.27,1.16,1.24,1358658,0
+CABA.US,D,20250403,000000,1.18,1.23,1.14,1.19,859666,0
+CABA.US,D,20250404,000000,1.15,1.18,1.08,1.11,1639103,0
+CABA.US,D,20250407,000000,1.08,1.19,0.9857,1.145,1086027,0
+CABA.US,D,20250408,000000,1.22,1.22,1.03,1.04,846323,0
+CABA.US,D,20250409,000000,1.07,1.19,1.01,1.13,1053933,0
+CABA.US,D,20250410,000000,1.1,1.12,1.04,1.09,634691,0
+CABA.US,D,20250411,000000,1.09,1.26,1.09,1.23,802878,0
+CABA.US,D,20250414,000000,1.29,1.29,1.1,1.165,1397681,0
+CABA.US,D,20250415,000000,1.17,1.2,1.113,1.12,866666,0
+CABA.US,D,20250416,000000,1.12,1.14,1.06,1.08,649578,0
+CABA.US,D,20250417,000000,1.08,1.135,1.06,1.1,508710,0
+CABA.US,D,20250421,000000,1.08,1.2,1.08,1.17,616550,0
+CABA.US,D,20250422,000000,1.18,1.3075,1.1504,1.28,1052696,0
+CABA.US,D,20250423,000000,1.32,1.39,1.3001,1.34,822735,0
+CABA.US,D,20250424,000000,1.34,1.38,1.265,1.27,506466,0
+CABA.US,D,20250425,000000,1.3,1.31,1.23,1.27,362900,0
+CABA.US,D,20250428,000000,1.27,1.34,1.27,1.31,341576,0
+CABA.US,D,20250429,000000,1.32,1.325,1.24,1.28,388315,0
+CABA.US,D,20250430,000000,1.25,1.35,1.23,1.32,467492,0
+CABA.US,D,20250501,000000,1.32,1.33,1.25,1.25,531218,0
+CABA.US,D,20250502,000000,1.26,1.41,1.26,1.34,876086,0
+CABA.US,D,20250505,000000,1.35,1.3995,1.26,1.28,796977,0
+CABA.US,D,20250506,000000,1.28,1.31,1.14,1.15,651436,0
+CABA.US,D,20250507,000000,1.14,1.17,1.14,1.16,387252,0
+CABA.US,D,20250508,000000,1.16,1.22,1.11,1.21,477644,0
+CABA.US,D,20250509,000000,1.21,1.27,1.17,1.19,372400,0
+CABA.US,D,20250512,000000,1.27,1.34,1.24,1.29,892694,0
+CABA.US,D,20250513,000000,1.31,1.36,1.26,1.32,698916,0
+CABA.US,D,20250514,000000,1.34,1.37,1.275,1.3,845212,0
+CABA.US,D,20250515,000000,1.4,1.825,1.39,1.81,13057888,0
+CABA.US,D,20250516,000000,2.14,2.16,1.65,2.03,15897488,0
+CABA.US,D,20250519,000000,1.95,2.11,1.88,1.92,2395531,0
+CABA.US,D,20250520,000000,1.9,1.97,1.8,1.88,2150272,0
+CABA.US,D,20250521,000000,1.88,1.88,1.69,1.795,1490580,0
+CABA.US,D,20250522,000000,1.74,1.795,1.67,1.78,1002691,0
+CABA.US,D,20250523,000000,1.76,1.76,1.695,1.75,690517,0
+CABA.US,D,20250527,000000,1.79,1.798,1.68,1.74,1084451,0
+CABA.US,D,20250528,000000,1.74,1.92,1.7,1.87,1141239,0
+CABA.US,D,20250529,000000,1.89,1.92,1.81,1.91,617616,0
+CABA.US,D,20250530,000000,1.9,1.99,1.815,1.87,1028272,0
+CABA.US,D,20250602,000000,1.86,2.08,1.85,2.06,1700770,0
+CABA.US,D,20250603,000000,2.07,2.23,2.03,2.18,2083311,0
+CABA.US,D,20250604,000000,2.21,2.36,2.18,2.21,2092457,0
+CABA.US,D,20250605,000000,2.21,2.27,2.0415,2.18,1568881,0
+CABA.US,D,20250606,000000,2.2,2.5,2.2,2.48,2317695,0
+CABA.US,D,20250609,000000,2.5,2.59,2.31,2.37,1567353,0
+CABA.US,D,20250610,000000,2.4,2.545,2.29,2.35,1424260,0
+CABA.US,D,20250611,000000,2.03,2.05,1.56,1.75,13504445,0
+CABA.US,D,20250612,000000,1.76,1.87,1.68,1.8,4646688,0
+CABA.US,D,20250613,000000,1.75,2,1.7,1.99,4566448,0
+CABA.US,D,20250616,000000,2.02,2.02,1.7706,1.935,2907715,0
+CABA.US,D,20250617,000000,1.91,1.95,1.84,1.865,983928,0
+CABA.US,D,20250618,000000,1.88,1.88,1.73,1.73,3335325,0
+CABA.US,D,20250620,000000,1.79,1.8199,1.65,1.79,1485338,0
+CABA.US,D,20250623,000000,1.75,1.81,1.72,1.75,1040070,0
+CABA.US,D,20250624,000000,1.77,1.83,1.74,1.77,1546328,0
+CABA.US,D,20250625,000000,1.78,1.82,1.7,1.77,1367394,0
+CABA.US,D,20250626,000000,1.75,1.77,1.68,1.7,1371457,0
+CABA.US,D,20250627,000000,1.73,1.73,1.57,1.57,7966349,0
+CABA.US,D,20250630,000000,1.61,1.6299,1.51,1.52,2215668,0
+CABA.US,D,20250701,000000,1.55,1.615,1.51,1.56,2722762,0
+CABA.US,D,20250702,000000,1.6,1.6794,1.58,1.6,2059325,0
+CABA.US,D,20250703,000000,1.61,1.63,1.56,1.63,930473,0
+CABA.US,D,20250707,000000,1.62,1.63,1.47,1.49,1703751,0
+CABA.US,D,20250708,000000,1.5,1.54,1.43,1.51,1836453,0
+CABA.US,D,20250709,000000,1.53,1.72,1.5,1.71,2914900,0
+CABA.US,D,20250710,000000,1.71,1.775,1.69,1.74,1669477,0
+CABA.US,D,20250711,000000,1.74,1.78,1.695,1.74,841528,0
+CABA.US,D,20250714,000000,1.76,1.77,1.65,1.69,1264411,0
+CABA.US,D,20250715,000000,1.7,1.74,1.6,1.63,844882,0
+CABA.US,D,20250716,000000,1.66,1.72,1.64,1.69,732511,0
+CABA.US,D,20250717,000000,1.69,1.7306,1.67,1.68,898957,0
+CABA.US,D,20250718,000000,1.68,1.725,1.67,1.67,623074,0
+CABA.US,D,20250721,000000,1.69,1.73,1.62,1.64,1141820,0
+CABA.US,D,20250722,000000,1.66,1.675,1.58,1.58,2091451,0
+CABA.US,D,20250723,000000,1.61,1.68,1.585,1.6,1475956,0
+CABA.US,D,20250724,000000,1.61,1.68,1.6,1.66,926260,0
+CABA.US,D,20250725,000000,1.66,1.71,1.625,1.66,684827,0
+CABA.US,D,20250728,000000,1.67,1.7394,1.668,1.69,846686,0
+CABA.US,D,20250729,000000,1.7,1.71,1.56,1.57,757974,0
+CABA.US,D,20250730,000000,1.62,1.65,1.56,1.56,950801,0
+CABA.US,D,20250731,000000,1.57,1.59,1.52,1.52,705161,0
+CABA.US,D,20250801,000000,1.52,1.55,1.43,1.44,944357,0
+CABA.US,D,20250804,000000,1.46,1.54,1.44,1.5,894089,0
+CABA.US,D,20250805,000000,1.52,1.5592,1.475,1.55,690900,0
+CABA.US,D,20250806,000000,1.53,1.535,1.41,1.45,934050,0
+CABA.US,D,20250807,000000,1.44,1.4792,1.3805,1.45,1041143,0
+CABA.US,D,20250808,000000,1.45,1.45,1.35,1.36,1231587,0
+CABA.US,D,20250811,000000,1.38,1.4064,1.315,1.33,1144973,0
+CABA.US,D,20250812,000000,1.34,1.35,1.26,1.33,2532479,0
+CABA.US,D,20250813,000000,1.37,1.75,1.35,1.71,5611684,0
+CABA.US,D,20250814,000000,1.67,1.69,1.54,1.65,1317357,0
+CABA.US,D,20250815,000000,1.65,1.715,1.63,1.71,1253401,0
+CABA.US,D,20250818,000000,1.7,1.8299,1.7,1.77,1963238,0
+CABA.US,D,20250819,000000,1.78,1.78,1.61,1.62,1566839,0
+CABA.US,D,20250820,000000,1.6,1.6494,1.55,1.58,1014140,0
+CABA.US,D,20250821,000000,1.57,1.605,1.5401,1.6,573326,0
+CABA.US,D,20250822,000000,1.62,1.67,1.595,1.62,804755,0
+CABA.US,D,20250825,000000,1.64,1.65,1.57,1.59,723336,0
+CABA.US,D,20250826,000000,1.59,1.61,1.51,1.53,842257,0
+CABA.US,D,20250827,000000,1.53,1.55,1.48,1.5,795286,0
+CABA.US,D,20250828,000000,1.5,1.56,1.48,1.5,867596,0
+CABA.US,D,20250829,000000,1.51,1.52,1.4,1.45,1230094,0
+CABA.US,D,20250902,000000,1.47,1.515,1.42,1.45,1000694,0
+CABA.US,D,20250903,000000,1.49,1.57,1.45,1.57,1313447,0
+CABA.US,D,20250904,000000,1.58,1.58,1.44,1.54,2314663,0
+CABA.US,D,20250905,000000,1.57,1.7165,1.56,1.7,2440071,0
+CABA.US,D,20250908,000000,1.73,1.74,1.66,1.68,1109245,0
+CABA.US,D,20250909,000000,1.66,1.68,1.625,1.64,716711,0
+CABA.US,D,20250910,000000,1.67,1.77,1.655,1.74,1716670,0
+CABA.US,D,20250911,000000,1.74,1.81,1.72,1.81,1614389,0
+CABA.US,D,20250912,000000,1.8,1.87,1.73,1.84,1577062,0
+CABA.US,D,20250915,000000,1.87,1.975,1.82,1.91,2299686,0
+CABA.US,D,20250916,000000,1.92,2.1,1.9046,1.99,2563721,0
+CABA.US,D,20250917,000000,2.02,2.11,1.915,1.92,2516743,0
+CABA.US,D,20250918,000000,1.94,2.2298,1.9325,2.18,3285827,0
+CABA.US,D,20250919,000000,2.2,2.38,2.13,2.19,5228029,0
+CABA.US,D,20250922,000000,2.19,2.36,2.08,2.31,2814904,0
+CABA.US,D,20250923,000000,2.3,2.46,2.25,2.42,3097098,0
+CABA.US,D,20250924,000000,2.43,2.55,2.36,2.47,3555563,0
+CABA.US,D,20250925,000000,2.45,2.4644,2.19,2.31,3497575,0
+CABA.US,D,20250926,000000,2.29,2.38,2.1601,2.36,2117881,0
+CABA.US,D,20250929,000000,2.36,2.4391,2.3,2.38,1727149,0
+CABA.US,D,20250930,000000,2.39,2.39,2.235,2.34,1829932,0
+CABA.US,D,20251001,000000,2.32,2.3889,2.28,2.31,1224356,0
+CABA.US,D,20251002,000000,2.33,2.53,2.31,2.53,2000235,0
+CABA.US,D,20251003,000000,2.54,2.585,2.37,2.44,2581457,0
+CABA.US,D,20251006,000000,2.48,2.5,2.34,2.44,2677782,0
+CABA.US,D,20251007,000000,2.45,2.4599,2.305,2.32,1622037,0
+CABA.US,D,20251008,000000,2.35,2.64,2.34,2.41,3995006,0
+CABA.US,D,20251009,000000,2.4,3.34,2.335,2.85,33094412,0
+CABA.US,D,20251010,000000,3.15,3.1599,2.2301,2.32,14589388,0
+CABA.US,D,20251013,000000,2.43,2.58,2.24,2.49,5323202,0
+CABA.US,D,20251014,000000,2.43,2.89,2.36,2.89,5902878,0
+CABA.US,D,20251015,000000,2.88,2.97,2.66,2.9,4260712,0
+CABA.US,D,20251016,000000,2.93,3.08,2.8247,2.88,3593363,0
+CABA.US,D,20251017,000000,2.85,2.93,2.77,2.85,1965910,0
+CABA.US,D,20251020,000000,2.9,3.01,2.79,2.82,2837319,0
+CABA.US,D,20251021,000000,2.81,2.82,2.6,2.74,3118652,0
+CABA.US,D,20251022,000000,2.71,2.74,2.38,2.45,3947026,0
+CABA.US,D,20251023,000000,2.45,2.48,2.36,2.41,1636576,0
+CABA.US,D,20251024,000000,2.43,2.52,2.36,2.47,1847684,0
+CABA.US,D,20251027,000000,2.54,2.85,2.49,2.79,4288344,0
+CABA.US,D,20251028,000000,2.79,2.89,2.687,2.74,1953433,0
+CABA.US,D,20251029,000000,2.71,2.75,2.465,2.5,2365891,0
+CABA.US,D,20251030,000000,2.48,2.52,2.39,2.47,2464142,0
+CABA.US,D,20251031,000000,2.61,3.67,2.56,3.61,35910240,0
+CABA.US,D,20251103,000000,3.56,3.575,2.75,3.01,11650977,0
+CABA.US,D,20251104,000000,2.87,2.97,2.63,2.7,5156982,0
+CABA.US,D,20251105,000000,2.7,2.73,2.4701,2.61,3678138,0
+CABA.US,D,20251106,000000,2.62,2.66,2.46,2.48,2762520,0
+CABA.US,D,20251107,000000,2.44,2.555,2.3,2.55,4299474,0
+CABA.US,D,20251110,000000,2.57,2.63,2.36,2.43,4177920,0
+CABA.US,D,20251111,000000,2.45,2.6689,2.44,2.47,3631345,0
+CABA.US,D,20251112,000000,2.48,2.53,2.38,2.45,3415373,0
+CABA.US,D,20251113,000000,2.41,2.46,2.24,2.34,3700999,0
+CABA.US,D,20251114,000000,2.27,2.395,2.18,2.31,2549695,0
+CABA.US,D,20251117,000000,2.3,2.58,2.28,2.39,3241374,0
+CABA.US,D,20251118,000000,2.34,2.445,2.3,2.34,1934257,0
+CABA.US,D,20251119,000000,2.34,2.35,2.2,2.24,1831997,0
+CABA.US,D,20251120,000000,2.29,2.385,2.12,2.15,3118714,0
+CABA.US,D,20251121,000000,2.17,2.185,2.01,2.08,3146457,0
+CABA.US,D,20251124,000000,2.1,2.31,2.07,2.3,2219890,0
+CABA.US,D,20251125,000000,2.235,2.28,2.115,2.2,1961126,0
+CABA.US,D,20251126,000000,2.22,2.45,2.1801,2.37,3153445,0
+CABA.US,D,20251128,000000,2.38,2.69,2.34,2.57,2609012,0
+CABA.US,D,20251201,000000,2.5,2.505,2.4,2.43,1578579,0
+CABA.US,D,20251202,000000,2.45,2.4782,2.325,2.34,3059485,0
+CABA.US,D,20251203,000000,2.34,2.56,2.32,2.5,3302840,0
+CABA.US,D,20251204,000000,2.48,2.63,2.45,2.56,2419197,0
+CABA.US,D,20251205,000000,2.57,2.7,2.515,2.55,2232208,0
+CABA.US,D,20251208,000000,2.58,2.68,2.48,2.48,2502561,0
+CABA.US,D,20251209,000000,2.5,2.545,2.45,2.5,1762054,0
+CABA.US,D,20251210,000000,2.49,2.53,2.415,2.42,1841146,0
+CABA.US,D,20251211,000000,2.43,2.51,2.355,2.36,1468511,0
+CABA.US,D,20251212,000000,2.37,2.415,2.35,2.36,1282958,0
+CABA.US,D,20251215,000000,2.4,2.455,2.33,2.39,1816603,0
+CABA.US,D,20251216,000000,2.39,2.475,2.35,2.39,914254,0
+CABA.US,D,20251217,000000,2.39,2.44,2.32,2.33,1611977,0
+CABA.US,D,20251218,000000,2.35,2.48,2.35,2.41,1929327,0
+CABA.US,D,20251219,000000,2.45,2.49,2.37,2.39,2507046,0
+CABA.US,D,20251222,000000,2.4,2.4588,2.35,2.39,1838640,0
+CABA.US,D,20251223,000000,2.37,2.38,2.17,2.18,2829603,0
+CABA.US,D,20251224,000000,2.2,2.2042,2.12,2.19,1320025,0
+CABA.US,D,20251226,000000,2.19,2.2,2.1285,2.19,744851,0
+CABA.US,D,20251229,000000,2.15,2.3,2.14,2.28,1332798,0
+CABA.US,D,20251230,000000,2.27,2.3,2.145,2.15,2705059,0
+CABA.US,D,20251231,000000,2.15,2.2,2.1,2.19,1158211,0
+CABA.US,D,20260102,000000,2.225,2.225,2.1,2.21,1203743,0
+CABA.US,D,20260105,000000,2.2,2.275,2.1813,2.2,1925689,0
+CABA.US,D,20260106,000000,2.19,2.22,2,2.04,3031112,0
+CABA.US,D,20260107,000000,2.06,2.23,2.06,2.14,2448012,0
+CABA.US,D,20260108,000000,2.13,2.19,2.09,2.17,1388831,0
+CABA.US,D,20260109,000000,2.19,2.21,2.08,2.1,1329515,0
+CABA.US,D,20260112,000000,2.2,2.25,2.09,2.21,3239299,0
+CABA.US,D,20260113,000000,2.2,2.21,2.1,2.15,1406476,0
+CABA.US,D,20260114,000000,2.15,2.175,2.1,2.15,948937,0
+CABA.US,D,20260115,000000,2.12,2.135,2.07,2.08,1278058,0
+CABA.US,D,20260116,000000,2.08,2.245,2.0401,2.2,1903903,0
+CABA.US,D,20260120,000000,2.16,2.27,2.1,2.19,2496541,0
+CABA.US,D,20260121,000000,2.19,2.35,2.18,2.34,2320652,0
+CABA.US,D,20260122,000000,2.725,3.25,2.63,2.94,29900112,0
+CABA.US,D,20260123,000000,3,3.34,2.88,3.18,10867043,0
+CABA.US,D,20260126,000000,3.17,3.2,2.92,2.95,5575622,0
+CABA.US,D,20260127,000000,2.925,3.1,2.925,3.02,2602362,0
+CABA.US,D,20260128,000000,3.02,3.1,2.8,2.85,3129420,0
+CABA.US,D,20260129,000000,2.84,2.84,2.65,2.75,2758823,0
+CABA.US,D,20260130,000000,2.72,2.8088,2.54,2.57,2568450,0
+CABA.US,D,20260202,000000,2.516,2.565,2.42,2.5,2695778,0
+CABA.US,D,20260203,000000,2.5,2.61,2.465,2.59,2915386,0
+CABA.US,D,20260204,000000,2.6,2.6,2.43,2.51,2226792,0
+CABA.US,D,20260205,000000,2.47,2.54,2.29,2.33,2684670,0
+CABA.US,D,20260206,000000,2.41,2.5156,2.39,2.51,2367804,0
+CABA.US,D,20260209,000000,2.51,2.51,2.41,2.44,1857667,0
+CABA.US,D,20260210,000000,2.42,2.685,2.42,2.6,2796742,0
+CABA.US,D,20260211,000000,2.6,2.61,2.475,2.57,2011550,0
+CABA.US,D,20260212,000000,2.6,2.9,2.56,2.85,4940692,0
+CABA.US,D,20260213,000000,2.86,2.94,2.745,2.8,3035814,0
+CABA.US,D,20260217,000000,2.82,3.05,2.75,2.96,3197206,0
+CABA.US,D,20260218,000000,2.96,3.15,2.86,3.13,2588297,0
diff --git a/daily/us/nasdaq stocks/1/cacc.us.txt b/daily/us/nasdaq stocks/1/cacc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..acac977a44faf17b3314f7404a2452ed91635288
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cacc.us.txt	
@@ -0,0 +1,5265 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CACC.US,D,20050225,000000,22.32,22.53,21.96,22.17,10505,0
+CACC.US,D,20050228,000000,21.97,23.55,21.62,22.85,47273,0
+CACC.US,D,20050301,000000,22.94,23.59,22.82,23.1,38852,0
+CACC.US,D,20050302,000000,22.65,23.79,22.43,23.01,47656,0
+CACC.US,D,20050303,000000,23.26,23.9,23.26,23.75,19536,0
+CACC.US,D,20050304,000000,23.99,24.6,23.85,24.47,20181,0
+CACC.US,D,20050307,000000,24.14,24.7,22.63,23.33,54351,0
+CACC.US,D,20050308,000000,23.22,23.86,23.2,23.27,26626,0
+CACC.US,D,20050309,000000,23.15,23.38,22.71,23.1,14687,0
+CACC.US,D,20050310,000000,23.06,23.8,22.95,23.17,96297,0
+CACC.US,D,20050311,000000,23.05,23.82,23,23.09,25797,0
+CACC.US,D,20050314,000000,23.11,23.57,23,23.08,54890,0
+CACC.US,D,20050315,000000,23.24,23.89,22.83,23.41,64119,0
+CACC.US,D,20050316,000000,22.92,23.86,22.51,22.63,54685,0
+CACC.US,D,20050317,000000,22.5,22.83,22.3,22.83,12941,0
+CACC.US,D,20050318,000000,23.07,23.3,22.65,22.98,69682,0
+CACC.US,D,20050321,000000,23.52,23.52,22.25,22.57,24436,0
+CACC.US,D,20050322,000000,22.57,22.89,21.67,21.9,57461,0
+CACC.US,D,20050323,000000,21.91,22.84,21.15,21.7,107530,0
+CACC.US,D,20050324,000000,21.91,22.02,21.27,21.38,33498,0
+CACC.US,D,20050328,000000,21.17,21.18,20.02,20.35,105144,0
+CACC.US,D,20050329,000000,20.15,20.19,19.16,19.41,94415,0
+CACC.US,D,20050330,000000,19.69,20.25,19.4,20.12,26798,0
+CACC.US,D,20050331,000000,20.42,20.42,19.41,19.78,53477,0
+CACC.US,D,20050401,000000,19.57,19.94,19.26,19.8,28209,0
+CACC.US,D,20050404,000000,19.49,19.93,19.33,19.84,46673,0
+CACC.US,D,20050405,000000,19.35,20.09,19.18,19.53,48567,0
+CACC.US,D,20050406,000000,19.63,20.05,19.55,19.6,20235,0
+CACC.US,D,20050407,000000,19.39,19.81,17.83,19.1,27866,0
+CACC.US,D,20050408,000000,19.1,19.25,17.6,18.09,25939,0
+CACC.US,D,20050411,000000,17.98,19.46,17.91,18.87,53150,0
+CACC.US,D,20050412,000000,18.49,19.49,17.9,18.52,57434,0
+CACC.US,D,20050413,000000,18.69,19.01,17.1,17.54,22109,0
+CACC.US,D,20050414,000000,17.47,17.94,16.09,17,84531,0
+CACC.US,D,20050415,000000,17,17.16,16.65,17.08,42507,0
+CACC.US,D,20050418,000000,16.89,17.84,16.88,17.56,35547,0
+CACC.US,D,20050419,000000,17.8,19.52,17.5,19.23,80764,0
+CACC.US,D,20050420,000000,19.05,19.3,18.15,18.45,77832,0
+CACC.US,D,20050421,000000,18.48,18.78,18,18.38,6807,0
+CACC.US,D,20050422,000000,18.25,18.25,17.5,17.6,56662,0
+CACC.US,D,20050425,000000,17.41,19.5,17.41,19.3,47887,0
+CACC.US,D,20050426,000000,18.88,19.04,17.9,18.11,25388,0
+CACC.US,D,20050427,000000,17.97,18.44,17.97,18.05,22216,0
+CACC.US,D,20050428,000000,17.91,18.37,17.9,18.08,12936,0
+CACC.US,D,20050429,000000,18.05,18.93,17.78,18.75,26744,0
+CACC.US,D,20050502,000000,18.29,18.9,18.09,18.44,18280,0
+CACC.US,D,20050503,000000,18.14,18.44,17.87,18.04,65596,0
+CACC.US,D,20050504,000000,17.9,18.34,17.67,17.98,18835,0
+CACC.US,D,20050505,000000,18.12,18.14,17.63,17.93,11112,0
+CACC.US,D,20050506,000000,18.32,18.38,17.71,17.77,17057,0
+CACC.US,D,20050509,000000,17.66,18.05,17.39,17.69,10381,0
+CACC.US,D,20050510,000000,17.39,17.39,16.25,16.3,59398,0
+CACC.US,D,20050511,000000,16.55,16.56,16.22,16.26,21616,0
+CACC.US,D,20050512,000000,16.38,16.8,16.32,16.5,9210,0
+CACC.US,D,20050513,000000,16.54,17,16.26,16.28,74286,0
+CACC.US,D,20050516,000000,16.31,16.57,16.26,16.28,7751,0
+CACC.US,D,20050517,000000,16.25,16.3,15.32,15.32,65796,0
+CACC.US,D,20050518,000000,15.46,15.97,15.29,15.4,35277,0
+CACC.US,D,20050519,000000,15.82,15.82,15.45,15.47,84212,0
+CACC.US,D,20050520,000000,15.53,15.58,15.45,15.48,24230,0
+CACC.US,D,20050523,000000,15.5,15.5,14.53,14.61,57775,0
+CACC.US,D,20050524,000000,14.6,14.81,14.5,14.8,19475,0
+CACC.US,D,20050525,000000,14.81,14.81,14,14.16,99021,0
+CACC.US,D,20050526,000000,14.16,14.7,13.98,14.7,32760,0
+CACC.US,D,20050527,000000,14.77,15.25,14.56,15.25,10997,0
+CACC.US,D,20050531,000000,15.42,15.62,13.66,14.11,126280,0
+CACC.US,D,20050601,000000,14.2,14.71,13.61,14.37,56650,0
+CACC.US,D,20050602,000000,14.36,15.25,14.26,14.66,32433,0
+CACC.US,D,20050603,000000,14.67,14.76,14.26,14.34,14201,0
+CACC.US,D,20050606,000000,14.34,14.46,14.21,14.46,8524,0
+CACC.US,D,20050607,000000,14.5,14.86,14.5,14.68,36532,0
+CACC.US,D,20050608,000000,14.5,14.82,14.5,14.5,193325,0
+CACC.US,D,20050609,000000,14.5,14.83,14.39,14.82,21974,0
+CACC.US,D,20050610,000000,14.9,16.65,14.9,15.71,38654,0
+CACC.US,D,20050613,000000,15.33,15.51,14.11,14.38,31668,0
+CACC.US,D,20050614,000000,15,15.16,14.25,14.75,44087,0
+CACC.US,D,20050615,000000,14.95,14.95,13.77,14.8,42305,0
+CACC.US,D,20050616,000000,14.71,14.71,13.82,14.37,34734,0
+CACC.US,D,20050617,000000,14.62,15.35,14.24,14.24,48578,0
+CACC.US,D,20050620,000000,14.56,14.56,13.63,13.72,9139,0
+CACC.US,D,20050621,000000,13.7,14.1,13.49,13.7,17360,0
+CACC.US,D,20050622,000000,13.67,13.79,12.9,13.61,55213,0
+CACC.US,D,20050623,000000,14.28,14.96,13.5,13.53,26880,0
+CACC.US,D,20050624,000000,13.53,14.36,13.53,14.27,271003,0
+CACC.US,D,20050627,000000,14,14.48,13.7,14.38,34281,0
+CACC.US,D,20050628,000000,14.34,15.3,14.12,15.26,21432,0
+CACC.US,D,20050629,000000,15.26,15.26,14.86,15.09,32901,0
+CACC.US,D,20050630,000000,15.13,15.13,14.57,14.89,7800,0
+CACC.US,D,20050701,000000,14.93,14.98,14.21,14.84,20238,0
+CACC.US,D,20050705,000000,14.69,15.44,13.96,15.37,24436,0
+CACC.US,D,20050706,000000,15.51,15.66,14.1,14.45,48679,0
+CACC.US,D,20050707,000000,14.38,14.73,14.1,14.49,43443,0
+CACC.US,D,20050708,000000,14.67,16.08,14.25,15.9,32552,0
+CACC.US,D,20050711,000000,16.05,16.25,15.06,15.56,49250,0
+CACC.US,D,20050712,000000,15.64,15.95,15.64,15.86,37691,0
+CACC.US,D,20050713,000000,15.86,15.86,15.12,15.13,5881,0
+CACC.US,D,20050714,000000,15.47,15.56,14.48,14.49,8856,0
+CACC.US,D,20050715,000000,14.25,14.43,14,14.38,19418,0
+CACC.US,D,20050718,000000,14.14,14.38,14.1,14.38,6661,0
+CACC.US,D,20050719,000000,14.5,14.58,12.65,13.05,440076,0
+CACC.US,D,20050720,000000,12.71,12.71,12.08,12.51,971509,0
+CACC.US,D,20050721,000000,12.65,13.1,12.64,12.73,324822,0
+CACC.US,D,20050722,000000,12.63,12.72,12.63,12.7,97015,0
+CACC.US,D,20050725,000000,12.66,12.95,12.66,12.9,211560,0
+CACC.US,D,20050726,000000,12.85,13.05,12.85,13,148773,0
+CACC.US,D,20050727,000000,13.1,13.75,13.1,13.68,127447,0
+CACC.US,D,20050728,000000,13.68,13.68,13.5,13.5,6044,0
+CACC.US,D,20050729,000000,13.45,13.5,13.45,13.5,8784,0
+CACC.US,D,20050801,000000,13.45,13.6,13.45,13.5,49300,0
+CACC.US,D,20050802,000000,13.58,13.9,13.46,13.79,147985,0
+CACC.US,D,20050803,000000,13.85,13.85,13.75,13.75,15760,0
+CACC.US,D,20050804,000000,13.77,13.78,13.75,13.78,12100,0
+CACC.US,D,20050805,000000,13.75,13.78,13.75,13.78,3040,0
+CACC.US,D,20050808,000000,13.78,13.78,13.37,13.55,116987,0
+CACC.US,D,20050809,000000,13.5,13.6,13.48,13.5,133999,0
+CACC.US,D,20050810,000000,13.56,13.56,13.5,13.5,40300,0
+CACC.US,D,20050811,000000,13.5,13.55,13.48,13.5,23984,0
+CACC.US,D,20050812,000000,13.55,13.58,13.52,13.58,59300,0
+CACC.US,D,20050815,000000,13.55,13.68,13.55,13.68,4194,0
+CACC.US,D,20050816,000000,13.68,13.7,13.55,13.7,4024,0
+CACC.US,D,20050817,000000,13.73,13.73,13.6,13.7,15200,0
+CACC.US,D,20050818,000000,13.65,13.65,13.6,13.6,56257,0
+CACC.US,D,20050819,000000,13.66,13.66,13.6,13.6,10642,0
+CACC.US,D,20050822,000000,13.6,13.65,13.55,13.6,67732,0
+CACC.US,D,20050823,000000,13.6,13.66,13.6,13.6,11728,0
+CACC.US,D,20050824,000000,13.6,13.6,13.6,13.6,2560,0
+CACC.US,D,20050825,000000,13.6,14.1,13.6,13.89,68488,0
+CACC.US,D,20050826,000000,14.1,14.1,14.1,14.1,200,0
+CACC.US,D,20050829,000000,14.3,14.3,13.68,13.68,1350,0
+CACC.US,D,20050830,000000,13.68,13.75,13.6,13.75,2000,0
+CACC.US,D,20050831,000000,13.75,13.9,13.7,13.9,72698,0
+CACC.US,D,20050901,000000,14,14.39,13.75,13.95,12282,0
+CACC.US,D,20050906,000000,13.85,14.12,13.85,14.12,5080,0
+CACC.US,D,20050909,000000,14,14.25,14,14.25,1358,0
+CACC.US,D,20050912,000000,13.85,14.25,13.85,14.25,978,0
+CACC.US,D,20050913,000000,14.25,14.35,14.05,14.2,9147,0
+CACC.US,D,20050914,000000,14.1,14.1,13.95,13.95,16928,0
+CACC.US,D,20050915,000000,13.85,14.5,13.85,14.12,31791,0
+CACC.US,D,20050919,000000,13.95,14,13.95,14,2714,0
+CACC.US,D,20050920,000000,14,14.5,14,14.5,1700,0
+CACC.US,D,20050921,000000,14.55,14.55,14,14.5,3100,0
+CACC.US,D,20050922,000000,14.05,14.2,14.05,14.05,2310,0
+CACC.US,D,20050923,000000,14.25,14.5,14.05,14.5,19580,0
+CACC.US,D,20050926,000000,14.05,14.05,14.05,14.05,600,0
+CACC.US,D,20050927,000000,14.45,14.5,14.45,14.5,646,0
+CACC.US,D,20050928,000000,14.5,14.5,13.95,14.2,9815,0
+CACC.US,D,20050929,000000,14,14,14,14,3877,0
+CACC.US,D,20050930,000000,14.25,14.5,14.25,14.3,8950,0
+CACC.US,D,20051003,000000,14.5,15.5,14.5,15.5,8061,0
+CACC.US,D,20051004,000000,15.5,15.5,15,15.5,2575,0
+CACC.US,D,20051005,000000,15.3,15.3,15.3,15.3,315,0
+CACC.US,D,20051006,000000,15.3,15.3,15.3,15.3,200,0
+CACC.US,D,20051007,000000,15.3,15.35,14.9,15,17220,0
+CACC.US,D,20051010,000000,14.98,14.98,14.75,14.75,350,0
+CACC.US,D,20051011,000000,14.95,15,14.95,15,20020,0
+CACC.US,D,20051012,000000,15,16.57,15,16.57,33923,0
+CACC.US,D,20051014,000000,16.25,16.25,15.4,15.5,17400,0
+CACC.US,D,20051017,000000,15.45,15.45,15.4,15.45,8714,0
+CACC.US,D,20051018,000000,16,16.5,15.2,15.25,21196,0
+CACC.US,D,20051019,000000,15.25,15.5,15.25,15.5,5500,0
+CACC.US,D,20051020,000000,15.45,15.45,15.45,15.45,386,0
+CACC.US,D,20051024,000000,15.2,15.6,15.2,15.2,9105,0
+CACC.US,D,20051025,000000,15.2,15.25,14.95,15,16820,0
+CACC.US,D,20051027,000000,14.95,15.1,14.95,15,48200,0
+CACC.US,D,20051031,000000,15,15,15,15,27500,0
+CACC.US,D,20051101,000000,15.4,16.45,15.4,16.25,8850,0
+CACC.US,D,20051102,000000,16.45,17.9,16.4,16.5,8500,0
+CACC.US,D,20051103,000000,16.2,16.5,16.2,16.25,1575,0
+CACC.US,D,20051104,000000,16.2,16.4,15.7,15.7,1622,0
+CACC.US,D,20051107,000000,15.5,16,15,15,56123,0
+CACC.US,D,20051108,000000,15.6,15.75,15.25,15.25,1700,0
+CACC.US,D,20051109,000000,15,15.2,15,15,18361,0
+CACC.US,D,20051111,000000,15.12,15.12,15.12,15.12,816,0
+CACC.US,D,20051114,000000,15.12,15.12,15.12,15.12,300,0
+CACC.US,D,20051115,000000,16,16,15.6,15.6,9622,0
+CACC.US,D,20051116,000000,15.65,15.65,15,15,1500,0
+CACC.US,D,20051117,000000,15.6,15.6,15.6,15.6,600,0
+CACC.US,D,20051118,000000,16,16,16,16,700,0
+CACC.US,D,20051121,000000,16,16,15,15,4300,0
+CACC.US,D,20051122,000000,15,15.25,15,15.25,22418,0
+CACC.US,D,20051123,000000,15,15,15,15,6004,0
+CACC.US,D,20051128,000000,16,16,14.97,15,800,0
+CACC.US,D,20051129,000000,16,16,14.97,15,37350,0
+CACC.US,D,20051130,000000,16,16,15.9,15.9,2656,0
+CACC.US,D,20051201,000000,15,15.33,15,15.33,11119,0
+CACC.US,D,20051202,000000,15.35,15.35,15.26,15.26,14750,0
+CACC.US,D,20051205,000000,15.26,15.26,15.26,15.26,170,0
+CACC.US,D,20051206,000000,15.26,15.27,14.5,14.75,6739,0
+CACC.US,D,20051207,000000,15.75,15.75,15.25,15.25,1656,0
+CACC.US,D,20051208,000000,15.25,15.25,15.25,15.25,12500,0
+CACC.US,D,20051209,000000,15.25,16,15,16,4034,0
+CACC.US,D,20051212,000000,16,16.05,15.5,15.5,1648,0
+CACC.US,D,20051213,000000,16.05,16.05,15.8,15.8,4912,0
+CACC.US,D,20051214,000000,15.5,15.5,15.2,15.25,9500,0
+CACC.US,D,20051215,000000,15.8,15.9,15.45,15.9,3009,0
+CACC.US,D,20051216,000000,15.45,15.45,15.45,15.45,600,0
+CACC.US,D,20051219,000000,15.9,16.04,15.45,16,3980,0
+CACC.US,D,20051220,000000,15.45,16.04,15.45,16,2950,0
+CACC.US,D,20051221,000000,15.45,16.3,15.45,15.95,12863,0
+CACC.US,D,20051222,000000,16.6,16.6,16.3,16.6,979,0
+CACC.US,D,20051223,000000,16.35,16.6,16.35,16.6,600,0
+CACC.US,D,20051227,000000,16.55,16.55,15.75,15.75,24850,0
+CACC.US,D,20051228,000000,16.25,16.85,15.75,15.75,8745,0
+CACC.US,D,20051230,000000,16.25,16.5,16,16.1,15563,0
+CACC.US,D,20060103,000000,16.15,16.2,15.89,16,107555,0
+CACC.US,D,20060104,000000,16.15,16.3,16.15,16.3,300,0
+CACC.US,D,20060105,000000,16.3,16.3,16.1,16.3,9410,0
+CACC.US,D,20060106,000000,16.3,16.3,16.1,16.3,7400,0
+CACC.US,D,20060109,000000,16.1,16.25,16.1,16.1,17069,0
+CACC.US,D,20060110,000000,16.3,17,16.2,16.65,34618,0
+CACC.US,D,20060111,000000,16.65,17.2,16.65,17.2,6550,0
+CACC.US,D,20060112,000000,17.2,17.55,16.7,17.55,9880,0
+CACC.US,D,20060113,000000,17,17.95,17,17.95,14562,0
+CACC.US,D,20060117,000000,17.95,17.95,17.25,17.5,14550,0
+CACC.US,D,20060118,000000,17.7,17.7,17.3,17.55,8415,0
+CACC.US,D,20060119,000000,17.55,17.55,17.45,17.45,2800,0
+CACC.US,D,20060120,000000,17.45,17.45,16.75,16.75,15516,0
+CACC.US,D,20060123,000000,17.25,17.25,16.8,17,3813,0
+CACC.US,D,20060124,000000,17,17.15,16.65,16.75,4750,0
+CACC.US,D,20060125,000000,16.62,16.8,16.45,16.7,23909,0
+CACC.US,D,20060126,000000,16.8,17,16.6,17,5994,0
+CACC.US,D,20060127,000000,16.5,16.7,16.5,16.7,4508,0
+CACC.US,D,20060130,000000,17.5,20.3,17.4,20,50663,0
+CACC.US,D,20060131,000000,20.5,20.5,20,20,5300,0
+CACC.US,D,20060201,000000,20.01,20.6,20,20.38,14190,0
+CACC.US,D,20060202,000000,20.01,21.8,19.7,21.6,14516,0
+CACC.US,D,20060203,000000,21.8,21.8,21.5,21.5,6390,0
+CACC.US,D,20060206,000000,20.05,21,20.05,20.99,7545,0
+CACC.US,D,20060207,000000,21.5,21.5,21,21,3972,0
+CACC.US,D,20060208,000000,21,21.5,19.6,19.6,17185,0
+CACC.US,D,20060209,000000,20.25,20.25,18.25,20,11806,0
+CACC.US,D,20060210,000000,20,20.75,20,20.5,7064,0
+CACC.US,D,20060213,000000,23,25,22.5,23.75,150187,0
+CACC.US,D,20060214,000000,24.25,24.4,23.7,24.25,16175,0
+CACC.US,D,20060215,000000,24.25,24.25,23.93,24,4712,0
+CACC.US,D,20060216,000000,24.25,24.25,23,23.5,192171,0
+CACC.US,D,20060217,000000,23,23.25,22.75,23.25,85432,0
+CACC.US,D,20060221,000000,23.25,23.25,23,23,609,0
+CACC.US,D,20060222,000000,22.75,23.25,22.75,23.25,11629,0
+CACC.US,D,20060223,000000,23,23.5,22.95,23.25,4203,0
+CACC.US,D,20060224,000000,23.25,23.25,23.02,23.1,52319,0
+CACC.US,D,20060227,000000,23.2,23.25,23.1,23.2,11714,0
+CACC.US,D,20060228,000000,24,24,23.03,23.64,95213,0
+CACC.US,D,20060301,000000,23.8,23.8,23.56,23.56,15146,0
+CACC.US,D,20060302,000000,24,24,23.5,23.66,20464,0
+CACC.US,D,20060303,000000,24,24,23.1,23.7,88640,0
+CACC.US,D,20060306,000000,23.7,23.9,23.2,23.2,32385,0
+CACC.US,D,20060307,000000,23.6,23.68,23.05,23.5,5736,0
+CACC.US,D,20060308,000000,23.5,23.55,23,23.48,69751,0
+CACC.US,D,20060309,000000,23.3,23.5,23.2,23.32,64156,0
+CACC.US,D,20060310,000000,23.45,23.85,23.25,23.6,84635,0
+CACC.US,D,20060313,000000,24,24.03,23.5,23.6,62017,0
+CACC.US,D,20060314,000000,24.2,24.29,23.25,23.7,45824,0
+CACC.US,D,20060315,000000,24.1,24.1,23.55,23.7,86550,0
+CACC.US,D,20060316,000000,23.35,23.7,23.35,23.7,905,0
+CACC.US,D,20060317,000000,23.35,23.35,22.85,23,16244,0
+CACC.US,D,20060320,000000,23,23.25,23,23.1,2951,0
+CACC.US,D,20060321,000000,23.1,23.1,23,23.1,10350,0
+CACC.US,D,20060323,000000,23.15,23.15,23.15,23.15,496,0
+CACC.US,D,20060324,000000,23.01,23.15,22.9,23.06,26116,0
+CACC.US,D,20060327,000000,23,23.15,23,23,5914,0
+CACC.US,D,20060328,000000,23.01,23.05,22.75,22.75,21710,0
+CACC.US,D,20060329,000000,22.5,23.2,22.5,23.2,12174,0
+CACC.US,D,20060330,000000,23.25,23.25,22.5,23.25,22880,0
+CACC.US,D,20060331,000000,23.3,23.5,23,23.5,78690,0
+CACC.US,D,20060403,000000,23.25,23.6,23.25,23.55,2612,0
+CACC.US,D,20060404,000000,23.26,23.8,23.26,23.55,22576,0
+CACC.US,D,20060405,000000,23.54,23.8,23.35,23.8,9212,0
+CACC.US,D,20060406,000000,24,24,23.5,23.5,6200,0
+CACC.US,D,20060407,000000,23.5,23.8,23.5,23.8,700,0
+CACC.US,D,20060410,000000,23.8,24.45,23.8,24.45,5419,0
+CACC.US,D,20060411,000000,24.45,24.45,24.05,24.45,2450,0
+CACC.US,D,20060412,000000,24.45,24.45,24.45,24.45,1840,0
+CACC.US,D,20060413,000000,24.4,24.5,24.4,24.5,1027,0
+CACC.US,D,20060417,000000,24.5,24.6,24.4,24.4,1219,0
+CACC.US,D,20060418,000000,24.4,24.55,24.25,24.4,45052,0
+CACC.US,D,20060419,000000,24.3,24.3,23.05,23.5,12450,0
+CACC.US,D,20060420,000000,23.75,24.8,23.75,24.8,2300,0
+CACC.US,D,20060424,000000,24.25,24.8,24.25,24.79,19681,0
+CACC.US,D,20060425,000000,24.99,24.99,24,24.8,21100,0
+CACC.US,D,20060426,000000,24.8,25,24.5,25,10770,0
+CACC.US,D,20060427,000000,24.5,24.83,24.29,24.48,10464,0
+CACC.US,D,20060428,000000,24.84,24.84,24.5,24.5,2800,0
+CACC.US,D,20060501,000000,24.62,24.96,24.49,24.91,70099,0
+CACC.US,D,20060502,000000,24.9,24.9,24.5,24.74,10506,0
+CACC.US,D,20060503,000000,24.75,26.81,24.75,26.81,37566,0
+CACC.US,D,20060504,000000,26.86,28.95,26.43,27.7,16996,0
+CACC.US,D,20060505,000000,27.05,28.47,26.27,26.82,35649,0
+CACC.US,D,20060508,000000,26.09,27.35,26.09,26.82,33544,0
+CACC.US,D,20060509,000000,27.5,27.5,26.49,26.86,12200,0
+CACC.US,D,20060510,000000,27.49,27.49,26.25,26.82,16036,0
+CACC.US,D,20060511,000000,27.47,27.83,27.05,27.58,34622,0
+CACC.US,D,20060512,000000,27.85,27.85,26.79,27.05,19441,0
+CACC.US,D,20060515,000000,27,27.25,23.74,26.75,31851,0
+CACC.US,D,20060516,000000,26.75,27.74,26.18,27.25,19042,0
+CACC.US,D,20060517,000000,27.25,27.25,26.26,27.12,68443,0
+CACC.US,D,20060518,000000,27.25,27.25,26.56,26.95,115557,0
+CACC.US,D,20060519,000000,26.68,27.19,26.02,26.86,49095,0
+CACC.US,D,20060522,000000,25.01,27.15,25.01,26.85,38279,0
+CACC.US,D,20060523,000000,26.05,27.15,26.05,26.73,62773,0
+CACC.US,D,20060524,000000,26.56,27,26.05,27,26818,0
+CACC.US,D,20060525,000000,26.52,27.08,25.82,26.73,68127,0
+CACC.US,D,20060526,000000,26.49,26.59,26.13,26.43,39354,0
+CACC.US,D,20060530,000000,26.46,26.47,25.79,26.37,44823,0
+CACC.US,D,20060531,000000,26.44,27.09,25.62,27.07,173952,0
+CACC.US,D,20060601,000000,27.05,27.65,26.48,26.92,134183,0
+CACC.US,D,20060602,000000,27,27.8,26.97,27.4,220319,0
+CACC.US,D,20060605,000000,27.79,27.97,27.13,27.13,195322,0
+CACC.US,D,20060606,000000,27.43,27.48,25.01,26.16,97103,0
+CACC.US,D,20060607,000000,26.59,27.32,26.59,26.75,43855,0
+CACC.US,D,20060608,000000,26.75,27.5,26.75,27.46,50404,0
+CACC.US,D,20060609,000000,27.5,27.74,27.26,27.57,22328,0
+CACC.US,D,20060612,000000,28.08,28.08,27.04,27.29,12374,0
+CACC.US,D,20060613,000000,27.64,27.65,27.1,27.44,19888,0
+CACC.US,D,20060614,000000,27.01,27.75,27.01,27.63,45143,0
+CACC.US,D,20060615,000000,27.72,27.74,26.65,27.24,43947,0
+CACC.US,D,20060616,000000,27.36,27.67,26.6,27.21,44112,0
+CACC.US,D,20060619,000000,27.35,27.35,26.85,27.16,94961,0
+CACC.US,D,20060620,000000,27.09,27.2,26.35,27.1,36616,0
+CACC.US,D,20060621,000000,26.51,27.22,26.51,27.12,36955,0
+CACC.US,D,20060622,000000,27.18,27.18,26.7,27.08,42762,0
+CACC.US,D,20060623,000000,27.15,27.32,26.79,27.32,25767,0
+CACC.US,D,20060626,000000,27.25,27.79,27.25,27.74,38802,0
+CACC.US,D,20060627,000000,27.7,27.9,27.26,27.9,39687,0
+CACC.US,D,20060628,000000,27.95,29.4,27.28,29.4,52135,0
+CACC.US,D,20060629,000000,29.47,30.53,29.47,30.46,103180,0
+CACC.US,D,20060630,000000,30.55,30.55,27.14,27.14,1098225,0
+CACC.US,D,20060703,000000,27.28,28.1,26.5,27.92,65531,0
+CACC.US,D,20060705,000000,27.5,28.26,27,28.13,52030,0
+CACC.US,D,20060706,000000,28.06,28.5,27.68,28.09,44237,0
+CACC.US,D,20060707,000000,27.65,28.4,27.5,27.77,57631,0
+CACC.US,D,20060710,000000,28.36,28.36,27.5,27.7,33922,0
+CACC.US,D,20060711,000000,27.56,28.1,26.85,27.81,80801,0
+CACC.US,D,20060712,000000,27.57,27.7,27.25,27.37,17359,0
+CACC.US,D,20060713,000000,27.19,27.37,26.8,27.02,25245,0
+CACC.US,D,20060714,000000,27,27.36,26.01,27.06,102958,0
+CACC.US,D,20060717,000000,26.81,27.39,26.02,26.5,109452,0
+CACC.US,D,20060718,000000,26.7,27.85,26.16,26.92,84916,0
+CACC.US,D,20060719,000000,27.12,27.94,27.11,27.67,63747,0
+CACC.US,D,20060720,000000,27.49,27.69,26.31,26.5,52483,0
+CACC.US,D,20060721,000000,26.55,27.19,25.16,25.47,115277,0
+CACC.US,D,20060724,000000,25.28,26.6,25.26,25.77,98654,0
+CACC.US,D,20060725,000000,25.69,26.61,24.53,26.48,25458,0
+CACC.US,D,20060726,000000,26.18,27.31,25.48,27.1,56064,0
+CACC.US,D,20060727,000000,27.36,27.94,26.27,26.33,57558,0
+CACC.US,D,20060728,000000,26.6,27.46,25.99,26.91,32749,0
+CACC.US,D,20060731,000000,26.37,27.15,25.95,26.91,41092,0
+CACC.US,D,20060801,000000,26.56,27.34,26.14,26.14,21290,0
+CACC.US,D,20060802,000000,26.45,26.86,25.35,26.39,54060,0
+CACC.US,D,20060803,000000,26.01,28.7,25.88,28.02,67581,0
+CACC.US,D,20060804,000000,28.37,28.8,27.14,27.73,21131,0
+CACC.US,D,20060807,000000,27.41,28.31,26.65,27.57,144781,0
+CACC.US,D,20060808,000000,27.57,28.23,26.53,26.93,67395,0
+CACC.US,D,20060809,000000,27.3,27.99,26.93,26.93,141065,0
+CACC.US,D,20060810,000000,26.68,27.48,26.68,27.37,22827,0
+CACC.US,D,20060811,000000,27.2,27.61,27,27.46,74236,0
+CACC.US,D,20060814,000000,27.4,27.6,27.14,27.37,67220,0
+CACC.US,D,20060815,000000,27.65,27.65,27.09,27.34,110616,0
+CACC.US,D,20060816,000000,27.32,27.43,27,27.2,165921,0
+CACC.US,D,20060817,000000,27.04,27.35,27.04,27.3,124987,0
+CACC.US,D,20060818,000000,27.4,27.4,27.23,27.3,59314,0
+CACC.US,D,20060821,000000,27.09,27.41,27.05,27.41,137397,0
+CACC.US,D,20060822,000000,27.4,27.88,27.29,27.8,73727,0
+CACC.US,D,20060823,000000,27.89,27.89,27.33,27.78,23846,0
+CACC.US,D,20060824,000000,27.65,27.99,27.5,27.98,28483,0
+CACC.US,D,20060825,000000,27.88,27.99,27.6,27.87,34866,0
+CACC.US,D,20060828,000000,27.8,27.99,27.8,27.94,21173,0
+CACC.US,D,20060829,000000,27.99,28.48,27.99,28.18,82937,0
+CACC.US,D,20060830,000000,28.33,28.42,28.05,28.28,23908,0
+CACC.US,D,20060831,000000,28.46,28.79,28.29,28.44,41183,0
+CACC.US,D,20060901,000000,28.54,29.55,28.36,29.33,48602,0
+CACC.US,D,20060905,000000,29.6,29.6,28.57,28.9,53246,0
+CACC.US,D,20060906,000000,28.85,29.18,28.62,28.97,26853,0
+CACC.US,D,20060907,000000,28.85,29,28.45,28.51,20942,0
+CACC.US,D,20060908,000000,28.37,28.7,28.37,28.56,24913,0
+CACC.US,D,20060911,000000,28.4,28.81,28.4,28.61,17509,0
+CACC.US,D,20060912,000000,28.77,29.19,28.13,28.91,28564,0
+CACC.US,D,20060913,000000,28.98,29.74,28.98,29.68,34591,0
+CACC.US,D,20060914,000000,29.57,29.57,28.63,28.72,27154,0
+CACC.US,D,20060915,000000,28.94,29.34,28.7,28.86,57891,0
+CACC.US,D,20060918,000000,28.8,29.28,28.64,29.28,21096,0
+CACC.US,D,20060919,000000,29.41,29.41,28.67,29.04,26006,0
+CACC.US,D,20060920,000000,29.14,29.87,29.14,29.69,27059,0
+CACC.US,D,20060921,000000,29.82,29.82,28.63,28.77,40448,0
+CACC.US,D,20060922,000000,28.72,28.82,28.64,28.66,25993,0
+CACC.US,D,20060925,000000,28.68,29.67,28.62,29.31,26322,0
+CACC.US,D,20060926,000000,29.46,30.7,29.19,30.52,80382,0
+CACC.US,D,20060927,000000,30.4,30.62,29.5,30.28,27357,0
+CACC.US,D,20060928,000000,30.24,30.26,29.31,29.8,43772,0
+CACC.US,D,20060929,000000,29.85,29.99,29.41,29.68,31550,0
+CACC.US,D,20061002,000000,30.9,30.91,30.1,30.25,146733,0
+CACC.US,D,20061003,000000,30.36,31.5,30.3,31.24,113198,0
+CACC.US,D,20061004,000000,31.5,31.6,31.25,31.5,60967,0
+CACC.US,D,20061005,000000,31.5,31.5,31.02,31.49,45736,0
+CACC.US,D,20061006,000000,31.45,31.5,31.12,31.49,20794,0
+CACC.US,D,20061009,000000,31.5,32.61,31.5,32.43,30673,0
+CACC.US,D,20061010,000000,32.72,33.48,32.55,33.43,26551,0
+CACC.US,D,20061011,000000,33.47,33.47,32,32.04,39372,0
+CACC.US,D,20061012,000000,32.32,33.18,32.07,32.99,34712,0
+CACC.US,D,20061013,000000,33.1,33.25,32.75,32.88,34241,0
+CACC.US,D,20061016,000000,33.32,34.4,33.03,34.32,23718,0
+CACC.US,D,20061017,000000,34.42,34.42,33.81,33.94,22529,0
+CACC.US,D,20061018,000000,34.05,34.05,33.23,33.46,29694,0
+CACC.US,D,20061019,000000,33.47,34.05,33.47,33.8,29123,0
+CACC.US,D,20061020,000000,34,34,33.79,33.8,31104,0
+CACC.US,D,20061023,000000,34.12,34.13,33.63,34.05,21998,0
+CACC.US,D,20061024,000000,34.08,34.13,33.78,33.96,29063,0
+CACC.US,D,20061025,000000,34.05,34.25,33.74,33.87,19705,0
+CACC.US,D,20061026,000000,34,34.59,33.77,34.3,48872,0
+CACC.US,D,20061027,000000,34.33,34.52,33.17,33.37,32704,0
+CACC.US,D,20061030,000000,33.67,33.75,33.34,33.55,27089,0
+CACC.US,D,20061031,000000,34.29,34.29,33.08,33.46,29553,0
+CACC.US,D,20061101,000000,34,34,32.21,32.36,46372,0
+CACC.US,D,20061102,000000,32.17,32.26,31,31.53,70032,0
+CACC.US,D,20061103,000000,31.46,31.99,31,31.05,29756,0
+CACC.US,D,20061106,000000,31.47,32.53,31.2,32.49,35427,0
+CACC.US,D,20061107,000000,32.4,32.4,30.63,30.8,75127,0
+CACC.US,D,20061108,000000,30.58,31.52,30.57,31.21,19789,0
+CACC.US,D,20061109,000000,31.25,31.52,30.48,30.66,22923,0
+CACC.US,D,20061110,000000,30.74,31.68,30.74,31.64,11561,0
+CACC.US,D,20061113,000000,31.81,31.91,31.17,31.24,28252,0
+CACC.US,D,20061114,000000,31.23,31.27,30.48,31.23,24522,0
+CACC.US,D,20061115,000000,31.2,32.21,31.2,32,39033,0
+CACC.US,D,20061116,000000,31.97,33.69,31.97,33.61,26938,0
+CACC.US,D,20061117,000000,33.61,33.75,31.86,33.69,26003,0
+CACC.US,D,20061120,000000,33.72,33.9,31.6,33.05,35343,0
+CACC.US,D,20061121,000000,33.17,33.94,31.5,33.94,49200,0
+CACC.US,D,20061122,000000,33.94,33.94,33.72,33.85,16832,0
+CACC.US,D,20061124,000000,33.57,33.92,33.57,33.82,2150,0
+CACC.US,D,20061127,000000,33.78,33.78,32.58,32.67,16953,0
+CACC.US,D,20061128,000000,32.5,33.85,32.29,33.66,19391,0
+CACC.US,D,20061129,000000,33.87,33.87,33.09,33.25,19522,0
+CACC.US,D,20061130,000000,33.26,33.51,32.4,32.77,49491,0
+CACC.US,D,20061201,000000,32.65,32.95,31.5,32.03,44544,0
+CACC.US,D,20061204,000000,32.15,33.23,32.03,32.96,21226,0
+CACC.US,D,20061205,000000,33.23,33.41,32.46,32.55,25514,0
+CACC.US,D,20061206,000000,32.44,33.14,32.44,32.48,13653,0
+CACC.US,D,20061207,000000,32.73,33.67,32.4,33.6,17186,0
+CACC.US,D,20061208,000000,33.51,33.51,32.21,32.53,27833,0
+CACC.US,D,20061211,000000,32.71,32.79,31.97,32.19,137398,0
+CACC.US,D,20061212,000000,31.98,32,31.33,31.71,17342,0
+CACC.US,D,20061213,000000,31.75,31.96,30.52,30.72,46923,0
+CACC.US,D,20061214,000000,30.66,32.25,30.66,32.23,12077,0
+CACC.US,D,20061215,000000,32.25,32.89,31.15,31.9,74691,0
+CACC.US,D,20061218,000000,32.18,33.24,32.05,32.06,16392,0
+CACC.US,D,20061219,000000,32.03,32.6,32.03,32.21,14788,0
+CACC.US,D,20061220,000000,32.41,32.68,31.49,31.79,8765,0
+CACC.US,D,20061221,000000,31.98,32.25,31.77,31.8,3202,0
+CACC.US,D,20061222,000000,32.02,32.25,31.88,31.99,3895,0
+CACC.US,D,20061226,000000,31.82,32.44,31.82,32.32,8109,0
+CACC.US,D,20061227,000000,32.32,34,32.32,33.89,35475,0
+CACC.US,D,20061228,000000,33.8,34,33.8,33.96,37525,0
+CACC.US,D,20061229,000000,33.98,33.99,33.11,33.33,34550,0
+CACC.US,D,20070103,000000,33.64,33.97,32.95,33.03,51923,0
+CACC.US,D,20070104,000000,33.01,33.13,31.92,32.01,29770,0
+CACC.US,D,20070105,000000,32,32.18,30.45,30.58,31711,0
+CACC.US,D,20070108,000000,30.52,32.24,30.52,32,28482,0
+CACC.US,D,20070109,000000,32.11,32.11,30.9,31.86,20254,0
+CACC.US,D,20070110,000000,31.62,32.38,31.03,32,19987,0
+CACC.US,D,20070111,000000,32.38,32.38,30.9,31.99,5218,0
+CACC.US,D,20070112,000000,32.38,32.38,31.8,32,16580,0
+CACC.US,D,20070116,000000,32.19,32.31,31.59,32,17243,0
+CACC.US,D,20070117,000000,31.94,32.12,31.12,31.2,33932,0
+CACC.US,D,20070118,000000,31.07,31.15,29.55,29.7,33775,0
+CACC.US,D,20070119,000000,29.51,29.59,28.33,28.69,31502,0
+CACC.US,D,20070122,000000,28.1,28.85,26.63,27.12,78209,0
+CACC.US,D,20070123,000000,27.03,27.96,27.03,27.9,52501,0
+CACC.US,D,20070124,000000,27.98,28.89,27.98,28.89,20490,0
+CACC.US,D,20070125,000000,28.9,28.9,26.95,27.35,16821,0
+CACC.US,D,20070126,000000,27.24,27.44,26.26,26.58,45922,0
+CACC.US,D,20070129,000000,26.5,28.63,26.5,28.16,66553,0
+CACC.US,D,20070130,000000,28.27,28.92,27.89,28.77,42051,0
+CACC.US,D,20070131,000000,28.62,29.39,27.3,29.07,28078,0
+CACC.US,D,20070201,000000,29.01,29.79,29.01,29.6,20360,0
+CACC.US,D,20070202,000000,29.78,30.4,29.31,30.26,8411,0
+CACC.US,D,20070205,000000,30.08,30.08,28.47,28.65,40996,0
+CACC.US,D,20070206,000000,28.44,29.52,28.06,29.25,21578,0
+CACC.US,D,20070207,000000,29.48,29.48,28.19,28.46,23405,0
+CACC.US,D,20070208,000000,28.3,28.58,27.81,28.28,34244,0
+CACC.US,D,20070209,000000,28.16,28.5,27.01,27.27,40180,0
+CACC.US,D,20070212,000000,27.3,27.58,27.09,27.56,15569,0
+CACC.US,D,20070213,000000,27.48,27.75,27.17,27.54,36595,0
+CACC.US,D,20070214,000000,27.51,27.54,26.56,26.71,41165,0
+CACC.US,D,20070215,000000,26.58,27.28,26.5,27.04,27744,0
+CACC.US,D,20070216,000000,27.04,27.5,26.67,27.27,23617,0
+CACC.US,D,20070220,000000,27.25,27.25,26.32,27.02,22395,0
+CACC.US,D,20070221,000000,26.81,27,26,26.21,36743,0
+CACC.US,D,20070222,000000,26.05,26.77,25.83,26.73,41860,0
+CACC.US,D,20070223,000000,26.74,26.74,25.84,25.84,17095,0
+CACC.US,D,20070226,000000,25.74,25.94,25,25.35,50169,0
+CACC.US,D,20070227,000000,25.04,25.23,23.57,23.75,42068,0
+CACC.US,D,20070228,000000,23.75,25,23.56,24.49,32316,0
+CACC.US,D,20070301,000000,24.17,24.79,23.75,23.87,97003,0
+CACC.US,D,20070302,000000,23.68,23.95,23.37,23.39,67897,0
+CACC.US,D,20070305,000000,23.37,23.38,21.74,22.04,97600,0
+CACC.US,D,20070306,000000,22.24,23.63,21.76,23.63,62362,0
+CACC.US,D,20070307,000000,25.04,25.31,23.65,23.76,106857,0
+CACC.US,D,20070308,000000,23.76,24.17,23.5,23.56,61757,0
+CACC.US,D,20070309,000000,23.83,23.91,23.25,23.44,76211,0
+CACC.US,D,20070312,000000,23.55,28.4,23.55,27.92,141860,0
+CACC.US,D,20070313,000000,27.61,28.49,26.1,26.24,102644,0
+CACC.US,D,20070314,000000,26.25,27,25.83,26.69,66766,0
+CACC.US,D,20070315,000000,26.84,27.41,26.77,27.4,38625,0
+CACC.US,D,20070316,000000,27.39,27.75,26.04,26.67,142104,0
+CACC.US,D,20070319,000000,26.54,27.3,26.37,26.89,49793,0
+CACC.US,D,20070320,000000,26.82,26.99,26.34,26.75,45445,0
+CACC.US,D,20070321,000000,26.84,27.83,26.68,27.65,67593,0
+CACC.US,D,20070322,000000,27.68,28.54,27.62,28.07,70420,0
+CACC.US,D,20070323,000000,27.97,28.16,27.82,28.01,27132,0
+CACC.US,D,20070326,000000,28,28.18,27.2,28.01,33838,0
+CACC.US,D,20070327,000000,27.82,28.29,27.11,27.13,59923,0
+CACC.US,D,20070328,000000,26.84,27.24,26.66,27.16,69730,0
+CACC.US,D,20070329,000000,27.34,27.38,26.81,27.06,142393,0
+CACC.US,D,20070330,000000,27.18,27.19,26.94,27.19,44599,0
+CACC.US,D,20070402,000000,27.15,27.46,27,27.46,62173,0
+CACC.US,D,20070403,000000,27.46,27.91,27.25,27.38,48236,0
+CACC.US,D,20070404,000000,27.39,27.44,26.92,27.04,45669,0
+CACC.US,D,20070405,000000,27.09,28.29,27,27.1,60369,0
+CACC.US,D,20070409,000000,27.1,27.29,26.97,27.04,25452,0
+CACC.US,D,20070410,000000,27,27.11,26.96,27,35548,0
+CACC.US,D,20070411,000000,26.9,27.65,26.69,27.21,43918,0
+CACC.US,D,20070412,000000,27.11,27.29,26.95,27.2,34009,0
+CACC.US,D,20070413,000000,27.07,27.24,26.92,27.18,16232,0
+CACC.US,D,20070416,000000,27.22,28.39,27.22,28.26,17712,0
+CACC.US,D,20070417,000000,28.17,28.17,27.62,27.81,34878,0
+CACC.US,D,20070418,000000,27.68,29.11,27.63,28.93,59284,0
+CACC.US,D,20070419,000000,28.77,28.77,27.26,27.47,48955,0
+CACC.US,D,20070420,000000,27.79,28.06,26.9,27.77,46818,0
+CACC.US,D,20070423,000000,27.7,27.83,27.22,27.36,23515,0
+CACC.US,D,20070424,000000,27.22,27.26,26.94,27,24463,0
+CACC.US,D,20070425,000000,27.22,27.42,26.95,27.06,34978,0
+CACC.US,D,20070426,000000,26.99,27.71,26.92,27.65,19541,0
+CACC.US,D,20070427,000000,27.41,27.85,27.07,27.33,21740,0
+CACC.US,D,20070430,000000,26.46,27.03,26.46,26.84,127664,0
+CACC.US,D,20070501,000000,26.06,27.25,26.06,27.03,72837,0
+CACC.US,D,20070502,000000,26.54,27.25,26.47,26.97,188409,0
+CACC.US,D,20070503,000000,26.85,27.15,26.8,27.06,43782,0
+CACC.US,D,20070504,000000,26.89,27.13,26.89,27.13,35956,0
+CACC.US,D,20070507,000000,26.99,27.3,26.9,27.07,60766,0
+CACC.US,D,20070508,000000,27.07,27.1,26.83,27.03,22360,0
+CACC.US,D,20070509,000000,26.95,26.95,26.68,26.79,55117,0
+CACC.US,D,20070510,000000,27,27.47,26.77,26.77,40684,0
+CACC.US,D,20070511,000000,26.8,26.98,26.71,26.96,17668,0
+CACC.US,D,20070514,000000,26.95,26.95,26.35,26.59,46000,0
+CACC.US,D,20070515,000000,26.8,27.04,26.04,26.39,22217,0
+CACC.US,D,20070516,000000,26.4,26.57,26.05,26.44,35724,0
+CACC.US,D,20070517,000000,26.41,26.41,25.76,25.91,26769,0
+CACC.US,D,20070518,000000,25.91,26.29,25.71,26.21,16827,0
+CACC.US,D,20070521,000000,26.05,26.39,25.94,26.34,53971,0
+CACC.US,D,20070522,000000,26.22,27.6,26.22,27.53,73538,0
+CACC.US,D,20070523,000000,27.63,28.45,27.25,27.27,44758,0
+CACC.US,D,20070524,000000,27.43,27.43,26.11,26.19,31471,0
+CACC.US,D,20070525,000000,26.49,26.82,26.14,26.39,9158,0
+CACC.US,D,20070529,000000,26.51,26.52,26.14,26.49,33067,0
+CACC.US,D,20070530,000000,26.32,26.62,26.14,26.5,84795,0
+CACC.US,D,20070531,000000,26.62,26.76,26.36,26.74,49980,0
+CACC.US,D,20070601,000000,26.72,26.97,26.46,26.64,16303,0
+CACC.US,D,20070604,000000,26.47,26.66,26.38,26.54,18259,0
+CACC.US,D,20070605,000000,26.5,26.51,26.1,26.28,40229,0
+CACC.US,D,20070606,000000,26.08,26.4,25.79,26.34,28666,0
+CACC.US,D,20070607,000000,26.16,26.16,25.42,26.01,62637,0
+CACC.US,D,20070608,000000,26.05,26.4,25.57,26.28,50024,0
+CACC.US,D,20070611,000000,26.25,26.48,26.15,26.25,50664,0
+CACC.US,D,20070612,000000,26.12,26.32,25.21,25.6,86315,0
+CACC.US,D,20070613,000000,25.6,26.65,25.49,26.47,91608,0
+CACC.US,D,20070614,000000,26.46,26.65,25.86,26.3,55243,0
+CACC.US,D,20070615,000000,26.67,27.03,26.36,26.85,63518,0
+CACC.US,D,20070618,000000,26.87,26.87,26.42,26.56,41003,0
+CACC.US,D,20070619,000000,26.5,26.83,26.5,26.75,24433,0
+CACC.US,D,20070620,000000,26.85,26.9,26.49,26.53,38682,0
+CACC.US,D,20070621,000000,26.27,26.66,26.22,26.54,39318,0
+CACC.US,D,20070622,000000,26.8,27.21,26.59,27.21,486951,0
+CACC.US,D,20070625,000000,27.06,27.99,26.47,27.16,54484,0
+CACC.US,D,20070626,000000,27.41,27.41,26.89,26.94,85276,0
+CACC.US,D,20070627,000000,26.98,27.56,26.72,27.37,53407,0
+CACC.US,D,20070628,000000,27.27,27.3,26.86,27.21,21212,0
+CACC.US,D,20070629,000000,27.12,27.14,26.34,26.83,26797,0
+CACC.US,D,20070702,000000,26.69,26.96,26.5,26.96,30702,0
+CACC.US,D,20070703,000000,26.89,27.04,26.65,27.03,13880,0
+CACC.US,D,20070705,000000,26.89,26.89,26.59,26.68,18088,0
+CACC.US,D,20070706,000000,26.62,27.22,26.54,27.09,13606,0
+CACC.US,D,20070709,000000,27.26,27.27,26.56,26.76,22887,0
+CACC.US,D,20070710,000000,26.71,26.82,26.03,26.12,69681,0
+CACC.US,D,20070711,000000,26.09,26.3,25.37,25.7,39889,0
+CACC.US,D,20070712,000000,26.06,26.08,25.42,25.73,42426,0
+CACC.US,D,20070713,000000,25.75,26.18,25.67,26.03,34406,0
+CACC.US,D,20070716,000000,25.9,25.9,25.37,25.72,102069,0
+CACC.US,D,20070717,000000,25.73,25.73,25.25,25.4,15627,0
+CACC.US,D,20070718,000000,25.42,25.58,25.25,25.58,45893,0
+CACC.US,D,20070719,000000,25.55,25.79,25.26,25.51,17565,0
+CACC.US,D,20070720,000000,25.45,25.58,24.1,24.52,40603,0
+CACC.US,D,20070723,000000,24.44,25.12,24.44,24.82,37333,0
+CACC.US,D,20070724,000000,24.7,25.31,24.52,24.95,75138,0
+CACC.US,D,20070725,000000,24.87,25.32,24.62,24.87,33178,0
+CACC.US,D,20070726,000000,24.65,25.13,24.55,25.13,46582,0
+CACC.US,D,20070727,000000,24.89,25.03,24.27,24.7,34738,0
+CACC.US,D,20070730,000000,24.59,26.1,24.45,25.85,62573,0
+CACC.US,D,20070731,000000,26.02,26.21,25.36,25.91,39958,0
+CACC.US,D,20070801,000000,25.94,25.96,25.24,25.79,67518,0
+CACC.US,D,20070802,000000,25.69,26.93,25.69,26.27,34922,0
+CACC.US,D,20070803,000000,26.1,26.1,24.6,24.85,71222,0
+CACC.US,D,20070806,000000,24.65,25.38,24.55,24.96,108167,0
+CACC.US,D,20070807,000000,24.77,24.99,23.15,23.37,328023,0
+CACC.US,D,20070808,000000,23.43,27,23.43,26.72,221970,0
+CACC.US,D,20070809,000000,26.43,27,26.33,26.95,110746,0
+CACC.US,D,20070810,000000,26.62,27.28,25.81,25.81,188976,0
+CACC.US,D,20070813,000000,26.23,26.95,25.2,26.09,80376,0
+CACC.US,D,20070814,000000,25.97,26.35,25.18,25.2,35059,0
+CACC.US,D,20070815,000000,25.12,25.83,24.8,25.51,63844,0
+CACC.US,D,20070816,000000,25.51,26.06,25.16,25.98,81736,0
+CACC.US,D,20070817,000000,26.73,27,26.23,26.31,80357,0
+CACC.US,D,20070820,000000,26.48,26.48,25.68,25.94,8502,0
+CACC.US,D,20070821,000000,25.8,26.25,25.59,25.96,26803,0
+CACC.US,D,20070822,000000,26.25,26.82,26.03,26.5,27116,0
+CACC.US,D,20070823,000000,26.68,26.68,24.6,24.81,32891,0
+CACC.US,D,20070824,000000,24.95,25.89,24.95,25.48,14662,0
+CACC.US,D,20070827,000000,25.5,25.5,24.2,24.48,30453,0
+CACC.US,D,20070828,000000,24.38,24.38,22.1,22.44,68935,0
+CACC.US,D,20070829,000000,22.61,23.2,22.4,22.96,40479,0
+CACC.US,D,20070830,000000,22.69,23.5,21.66,22,99010,0
+CACC.US,D,20070831,000000,22.36,23.6,22.1,22.21,86026,0
+CACC.US,D,20070904,000000,22.17,23,21.97,22.68,29366,0
+CACC.US,D,20070905,000000,22.49,23,22.49,22.53,39459,0
+CACC.US,D,20070906,000000,22.56,22.73,22,22.36,18388,0
+CACC.US,D,20070907,000000,21.6,22.08,21.13,21.94,56717,0
+CACC.US,D,20070910,000000,22.04,22.04,20.07,20.5,181678,0
+CACC.US,D,20070911,000000,20.45,21.05,20.07,20.91,32611,0
+CACC.US,D,20070912,000000,20.91,21.42,20.34,20.38,22489,0
+CACC.US,D,20070913,000000,20.52,20.79,20.01,20.66,33217,0
+CACC.US,D,20070914,000000,20.39,20.89,20.34,20.8,42526,0
+CACC.US,D,20070917,000000,20.78,21.28,20.63,21.07,43141,0
+CACC.US,D,20070918,000000,21.2,24.47,21.16,24,96214,0
+CACC.US,D,20070919,000000,24.25,24.25,23.16,24.06,58874,0
+CACC.US,D,20070920,000000,24.2,24.2,23.5,23.55,25424,0
+CACC.US,D,20070921,000000,23.85,23.85,22.86,23.33,52231,0
+CACC.US,D,20070924,000000,23.31,23.78,23.21,23.4,23713,0
+CACC.US,D,20070925,000000,23.3,23.44,22.64,22.82,30372,0
+CACC.US,D,20070926,000000,23.14,23.49,22.87,23,25660,0
+CACC.US,D,20070927,000000,22.51,22.99,22.51,22.87,13380,0
+CACC.US,D,20070928,000000,22.8,23.46,22.75,23.1,30481,0
+CACC.US,D,20071001,000000,23,24.3,22.67,24.2,50994,0
+CACC.US,D,20071002,000000,24.09,24.97,23.86,24.48,32854,0
+CACC.US,D,20071003,000000,24.38,24.57,23.46,23.57,18280,0
+CACC.US,D,20071004,000000,23.72,24.48,22.45,22.45,22149,0
+CACC.US,D,20071005,000000,22.71,23.42,22,22.99,22378,0
+CACC.US,D,20071008,000000,23.02,24.5,22.89,24.28,30048,0
+CACC.US,D,20071009,000000,24.33,24.76,24.22,24.39,38644,0
+CACC.US,D,20071010,000000,24.39,24.73,24.23,24.57,12554,0
+CACC.US,D,20071011,000000,24.67,25.08,23.39,24.29,75113,0
+CACC.US,D,20071012,000000,24.36,25,24.36,24.97,16633,0
+CACC.US,D,20071015,000000,24.92,24.96,24.06,24.29,31697,0
+CACC.US,D,20071016,000000,24.17,24.59,24.12,24.5,10918,0
+CACC.US,D,20071017,000000,24.74,24.74,23.64,23.81,17222,0
+CACC.US,D,20071018,000000,23.77,24.79,23.7,24.66,20254,0
+CACC.US,D,20071019,000000,24.62,24.62,23.25,23.37,59400,0
+CACC.US,D,20071022,000000,23.09,23.31,22.58,23.18,20014,0
+CACC.US,D,20071023,000000,23.43,24.27,23.41,23.56,46281,0
+CACC.US,D,20071024,000000,23.4,23.4,21.7,22.1,29040,0
+CACC.US,D,20071025,000000,21.97,22.2,21.18,21.36,45209,0
+CACC.US,D,20071026,000000,21.7,23.56,21.62,23.47,56935,0
+CACC.US,D,20071029,000000,23.72,23.72,21.93,22.01,18907,0
+CACC.US,D,20071030,000000,21.93,22.76,21.81,22.15,38273,0
+CACC.US,D,20071031,000000,22.28,22.51,21.63,22.4,21355,0
+CACC.US,D,20071101,000000,22.04,22.04,19.67,19.97,104983,0
+CACC.US,D,20071102,000000,20.2,20.2,19.16,19.39,71098,0
+CACC.US,D,20071105,000000,19.13,19.78,18.47,19.55,50125,0
+CACC.US,D,20071106,000000,19.67,21.06,19.38,20.15,49872,0
+CACC.US,D,20071107,000000,19.86,20.19,18.5,19,82882,0
+CACC.US,D,20071108,000000,19.1,19.15,18.64,19,36006,0
+CACC.US,D,20071109,000000,18.37,19.55,18.37,19.52,24520,0
+CACC.US,D,20071112,000000,19.47,19.8,18.81,19.14,34040,0
+CACC.US,D,20071113,000000,19.25,19.8,18.75,19.74,37494,0
+CACC.US,D,20071114,000000,19.9,20.52,18.95,19.21,25274,0
+CACC.US,D,20071115,000000,19.08,19.47,18.64,18.78,20447,0
+CACC.US,D,20071116,000000,18.85,20.5,18.85,19.39,17187,0
+CACC.US,D,20071119,000000,19.11,20,18.9,18.92,26804,0
+CACC.US,D,20071120,000000,18.95,19.54,18.85,19.3,44997,0
+CACC.US,D,20071121,000000,19.09,19.09,18.8,19.07,31457,0
+CACC.US,D,20071123,000000,19.25,19.6,19.19,19.52,11148,0
+CACC.US,D,20071126,000000,19.51,19.51,18.61,18.7,42768,0
+CACC.US,D,20071127,000000,18.73,19.17,18.71,19.07,20239,0
+CACC.US,D,20071128,000000,19.25,19.51,18.6,19.37,24822,0
+CACC.US,D,20071129,000000,19.17,19.3,18.68,19.09,16575,0
+CACC.US,D,20071130,000000,19.53,19.53,18.76,19.07,23751,0
+CACC.US,D,20071203,000000,19.03,19.06,17.67,17.79,32951,0
+CACC.US,D,20071204,000000,17.85,18.17,17.71,17.84,14479,0
+CACC.US,D,20071205,000000,18.15,18.17,17.43,17.6,18072,0
+CACC.US,D,20071206,000000,17.67,19.1,17.57,19.1,37372,0
+CACC.US,D,20071207,000000,18.98,18.98,17.17,18.43,45655,0
+CACC.US,D,20071210,000000,18.49,18.57,18.15,18.49,25428,0
+CACC.US,D,20071211,000000,18.48,18.6,17.82,17.87,33933,0
+CACC.US,D,20071212,000000,18.5,18.7,16.84,17.09,31842,0
+CACC.US,D,20071213,000000,16.94,16.94,16.34,16.69,32195,0
+CACC.US,D,20071214,000000,16.48,16.65,15.99,16.52,39499,0
+CACC.US,D,20071217,000000,16.48,16.72,16.19,16.48,23154,0
+CACC.US,D,20071218,000000,16.72,17.71,16.62,17.52,37578,0
+CACC.US,D,20071219,000000,17.45,17.6,17.22,17.22,19869,0
+CACC.US,D,20071220,000000,17.43,17.5,15.44,17.47,87582,0
+CACC.US,D,20071221,000000,17.95,19.13,17.91,19.1,101685,0
+CACC.US,D,20071224,000000,18.9,20.73,18.3,20.12,51815,0
+CACC.US,D,20071226,000000,20.48,21.39,20.4,20.9,47517,0
+CACC.US,D,20071227,000000,20.73,21.48,20.48,20.65,50434,0
+CACC.US,D,20071228,000000,21.15,22.84,20.88,22,78001,0
+CACC.US,D,20071231,000000,21.85,22.22,20.41,20.67,33803,0
+CACC.US,D,20080102,000000,20.97,20.97,18,18.5,71435,0
+CACC.US,D,20080103,000000,18.83,18.83,17.9,18.03,59367,0
+CACC.US,D,20080104,000000,17.86,17.89,16.91,17.29,72731,0
+CACC.US,D,20080107,000000,17.34,17.34,15.77,15.99,68613,0
+CACC.US,D,20080108,000000,16.03,16.69,15.4,15.44,56375,0
+CACC.US,D,20080109,000000,15.37,16.12,15.05,16,34186,0
+CACC.US,D,20080110,000000,15.91,16.3,15.14,16.3,43387,0
+CACC.US,D,20080111,000000,16.13,16.13,15.6,15.75,31533,0
+CACC.US,D,20080114,000000,15.86,17.17,15.86,16.19,27110,0
+CACC.US,D,20080115,000000,16.1,16.18,15.59,15.61,26026,0
+CACC.US,D,20080116,000000,15.6,15.86,15.36,15.36,37587,0
+CACC.US,D,20080117,000000,15.44,15.65,13.73,13.73,39185,0
+CACC.US,D,20080118,000000,13.73,13.98,13.2,13.85,47175,0
+CACC.US,D,20080122,000000,13.85,16.22,13.42,14.8,45127,0
+CACC.US,D,20080123,000000,14.43,16.49,13.82,14.55,83517,0
+CACC.US,D,20080124,000000,14.45,18.73,14.45,15.49,56882,0
+CACC.US,D,20080125,000000,15.91,16.55,15.33,15.44,22139,0
+CACC.US,D,20080128,000000,15.46,15.81,14.98,15.65,53689,0
+CACC.US,D,20080129,000000,16,16.77,15.38,16.15,46149,0
+CACC.US,D,20080130,000000,16.23,16.45,15.6,16.03,25680,0
+CACC.US,D,20080131,000000,15.74,17.78,15.58,17,35586,0
+CACC.US,D,20080201,000000,17.1,17.97,17.05,17.75,30439,0
+CACC.US,D,20080204,000000,17.98,18.78,17.8,17.95,39723,0
+CACC.US,D,20080205,000000,17.56,18.8,17.37,18.29,60118,0
+CACC.US,D,20080206,000000,18.43,19.51,18.1,18.9,64128,0
+CACC.US,D,20080207,000000,18.58,18.85,17.9,18.52,42822,0
+CACC.US,D,20080208,000000,18.73,18.95,16.79,17.26,20022,0
+CACC.US,D,20080211,000000,17.3,17.3,16.29,17.03,22358,0
+CACC.US,D,20080212,000000,17.15,17.53,16.9,17.06,33719,0
+CACC.US,D,20080213,000000,16.84,18.52,16.53,18.49,63029,0
+CACC.US,D,20080214,000000,18.33,18.33,17.13,17.85,28986,0
+CACC.US,D,20080215,000000,17.95,18.11,16.99,17.61,48881,0
+CACC.US,D,20080219,000000,17.96,18.45,16.59,16.96,17494,0
+CACC.US,D,20080220,000000,16.81,17.92,16.74,17.34,11830,0
+CACC.US,D,20080221,000000,17.5,18.21,16.62,16.66,13556,0
+CACC.US,D,20080222,000000,16.66,17.01,16.1,16.57,30933,0
+CACC.US,D,20080225,000000,16.58,17.34,16.01,17.14,18296,0
+CACC.US,D,20080226,000000,16.99,17.2,16.4,17.11,59757,0
+CACC.US,D,20080227,000000,16.91,17.4,16.4,16.7,19877,0
+CACC.US,D,20080228,000000,16.6,16.74,16,16.23,30143,0
+CACC.US,D,20080229,000000,16.1,16.19,15,15.18,61230,0
+CACC.US,D,20080303,000000,15.18,15.62,14.39,14.96,41893,0
+CACC.US,D,20080304,000000,14.83,14.98,14.45,14.85,27513,0
+CACC.US,D,20080305,000000,14.87,15.48,14.45,15.48,29715,0
+CACC.US,D,20080306,000000,14.88,14.9,14.34,14.74,44406,0
+CACC.US,D,20080307,000000,14.52,15.25,14.52,14.66,13275,0
+CACC.US,D,20080310,000000,14.96,15.45,14.5,14.57,23090,0
+CACC.US,D,20080311,000000,14.56,16.31,14.56,16.26,20142,0
+CACC.US,D,20080312,000000,16.28,17,15.56,15.99,24561,0
+CACC.US,D,20080313,000000,15.78,16.98,15.78,16.61,20426,0
+CACC.US,D,20080314,000000,16.72,16.72,16,16.09,22612,0
+CACC.US,D,20080317,000000,15.64,16.42,15.61,16.1,16540,0
+CACC.US,D,20080318,000000,16.5,16.76,15.17,16.71,63651,0
+CACC.US,D,20080319,000000,16.36,16.93,16.03,16.4,16501,0
+CACC.US,D,20080320,000000,17,17,16.01,16.5,66182,0
+CACC.US,D,20080324,000000,16.25,17,16.25,16.84,21153,0
+CACC.US,D,20080325,000000,16.88,16.88,16.38,16.38,12353,0
+CACC.US,D,20080326,000000,16.27,16.99,16.27,16.79,15603,0
+CACC.US,D,20080327,000000,16.77,16.77,16.07,16.21,10024,0
+CACC.US,D,20080328,000000,15.95,16.6,15.63,16.23,23953,0
+CACC.US,D,20080331,000000,16.24,16.89,15.53,15.53,43882,0
+CACC.US,D,20080401,000000,15.84,16.63,15.84,16.29,63205,0
+CACC.US,D,20080402,000000,16.25,16.39,15.43,16.34,22202,0
+CACC.US,D,20080403,000000,16.1,16.35,15.58,16.11,10658,0
+CACC.US,D,20080404,000000,16.14,16.92,15.76,16.2,33169,0
+CACC.US,D,20080407,000000,16.35,16.35,15.76,16.23,17396,0
+CACC.US,D,20080408,000000,16.07,16.33,15.5,16.21,11390,0
+CACC.US,D,20080409,000000,16.39,17.02,16.1,16.2,15482,0
+CACC.US,D,20080410,000000,16.4,17.18,16.01,16.93,14663,0
+CACC.US,D,20080411,000000,16.7,17.1,15.57,15.99,7985,0
+CACC.US,D,20080414,000000,15.95,16.57,15.5,15.99,16581,0
+CACC.US,D,20080415,000000,16.13,16.38,15.73,16.12,5023,0
+CACC.US,D,20080416,000000,16.31,17,16.3,16.68,16258,0
+CACC.US,D,20080417,000000,16.96,16.96,15.8,16,16157,0
+CACC.US,D,20080418,000000,16.36,17.49,16.2,16.61,30869,0
+CACC.US,D,20080421,000000,16.44,17.53,16.44,17.23,14196,0
+CACC.US,D,20080422,000000,17.12,17.31,16.69,16.83,11525,0
+CACC.US,D,20080423,000000,16.91,17.36,16.91,17.36,4800,0
+CACC.US,D,20080424,000000,17.35,18.61,17.35,18.58,5029,0
+CACC.US,D,20080425,000000,18.87,19.59,18.63,19.56,9184,0
+CACC.US,D,20080428,000000,19.44,19.75,19.05,19.25,5926,0
+CACC.US,D,20080429,000000,19.08,19.24,18.7,18.75,3418,0
+CACC.US,D,20080430,000000,18.91,19.79,18.84,19.25,10691,0
+CACC.US,D,20080501,000000,19.37,20,19.35,20,10465,0
+CACC.US,D,20080502,000000,20,20,19.8,19.97,13348,0
+CACC.US,D,20080505,000000,19.8,19.8,18.85,19.09,9083,0
+CACC.US,D,20080506,000000,18.94,20.6,18.94,20.36,16868,0
+CACC.US,D,20080507,000000,20.39,20.74,19.85,19.86,15370,0
+CACC.US,D,20080508,000000,20.21,20.75,20.08,20.54,10970,0
+CACC.US,D,20080509,000000,20.27,21.43,19.61,21.43,7385,0
+CACC.US,D,20080512,000000,21.47,23,21.47,22.44,30039,0
+CACC.US,D,20080513,000000,22.51,23.01,21.05,23.01,32819,0
+CACC.US,D,20080514,000000,23,24,22.85,23.53,17976,0
+CACC.US,D,20080515,000000,23.57,23.8,21.25,23.19,19019,0
+CACC.US,D,20080516,000000,23.38,24.78,22.77,23.48,31977,0
+CACC.US,D,20080519,000000,23.48,23.79,23.23,23.6,56621,0
+CACC.US,D,20080520,000000,23.55,24.69,23.42,24.25,12696,0
+CACC.US,D,20080521,000000,24.12,24.79,24.12,24.79,21104,0
+CACC.US,D,20080522,000000,24.99,31.52,24.99,30.21,80576,0
+CACC.US,D,20080523,000000,29.74,29.88,25.79,25.79,88359,0
+CACC.US,D,20080527,000000,26.26,27.09,25.83,27,19486,0
+CACC.US,D,20080528,000000,27.71,27.71,25.75,26.7,29854,0
+CACC.US,D,20080529,000000,26.51,27.11,25.69,26.85,77328,0
+CACC.US,D,20080530,000000,26.85,26.85,26.11,26.11,50060,0
+CACC.US,D,20080602,000000,25.85,25.85,24.02,24.9,28635,0
+CACC.US,D,20080603,000000,25.1,25.59,24,24.54,12085,0
+CACC.US,D,20080604,000000,24.42,26.21,24.42,25.39,19938,0
+CACC.US,D,20080605,000000,25.36,27,24.49,26.93,27554,0
+CACC.US,D,20080606,000000,26.73,26.73,24.96,25.62,24935,0
+CACC.US,D,20080609,000000,25.96,26.54,23.48,25.34,23583,0
+CACC.US,D,20080610,000000,23.34,26.94,23.34,25.25,27965,0
+CACC.US,D,20080611,000000,25.13,26.29,25.1,25.55,33388,0
+CACC.US,D,20080612,000000,25.99,26.41,25.63,25.96,8932,0
+CACC.US,D,20080613,000000,26.45,26.45,25.59,26.09,12990,0
+CACC.US,D,20080616,000000,26,26.99,25.03,26.98,30763,0
+CACC.US,D,20080617,000000,26.96,27,26.13,26.5,12485,0
+CACC.US,D,20080618,000000,27,27.36,26,26.25,28459,0
+CACC.US,D,20080619,000000,26.21,26.95,25.53,26.78,15973,0
+CACC.US,D,20080620,000000,27.05,27.37,26,26.22,60354,0
+CACC.US,D,20080623,000000,26.27,26.27,25.16,25.99,33135,0
+CACC.US,D,20080624,000000,25.71,27.14,25.52,25.93,26689,0
+CACC.US,D,20080625,000000,25.73,26.65,25.57,26.52,10809,0
+CACC.US,D,20080626,000000,26.11,26.41,25.64,25.87,136562,0
+CACC.US,D,20080627,000000,25.84,26.38,25.7,26,210027,0
+CACC.US,D,20080630,000000,25.97,26.2,25.56,25.56,90651,0
+CACC.US,D,20080701,000000,25.55,25.94,25.17,25.38,40599,0
+CACC.US,D,20080702,000000,25.31,25.31,21.55,21.88,35536,0
+CACC.US,D,20080703,000000,22.23,22.23,21.05,21.26,15464,0
+CACC.US,D,20080707,000000,21.77,21.77,20.19,20.25,43099,0
+CACC.US,D,20080708,000000,20.47,20.98,19.8,20.79,45240,0
+CACC.US,D,20080709,000000,20.78,20.95,19.42,19.42,35525,0
+CACC.US,D,20080710,000000,18.58,18.58,15.92,17.01,84469,0
+CACC.US,D,20080711,000000,16.76,18.06,16.48,17.65,44217,0
+CACC.US,D,20080714,000000,18.09,18.09,15.05,16.92,25586,0
+CACC.US,D,20080715,000000,16.61,16.75,14.46,15.9,46576,0
+CACC.US,D,20080716,000000,16.01,18.06,15.55,18.06,31706,0
+CACC.US,D,20080717,000000,18.2,19.4,18.2,18.85,17601,0
+CACC.US,D,20080718,000000,19.06,19.41,17.73,17.88,11775,0
+CACC.US,D,20080721,000000,18.08,18.08,17.8,17.84,13203,0
+CACC.US,D,20080722,000000,17.68,18.4,17.68,17.99,29588,0
+CACC.US,D,20080723,000000,17.9,19.91,17.9,18.7,20044,0
+CACC.US,D,20080724,000000,18.82,19.21,18.62,18.93,14266,0
+CACC.US,D,20080725,000000,19.4,19.4,18.48,18.92,22824,0
+CACC.US,D,20080728,000000,18.64,18.83,18.06,18.06,6609,0
+CACC.US,D,20080729,000000,18.21,19,18.21,18.9,19574,0
+CACC.US,D,20080730,000000,19.27,20.91,16.95,17.16,55164,0
+CACC.US,D,20080731,000000,16.84,18.45,16.57,16.57,65559,0
+CACC.US,D,20080801,000000,16.83,17.46,16.34,16.8,21535,0
+CACC.US,D,20080804,000000,16.79,17.79,16.79,17,20878,0
+CACC.US,D,20080805,000000,17.34,20.87,16.01,18.21,27763,0
+CACC.US,D,20080806,000000,18.21,18.46,17.42,17.9,53774,0
+CACC.US,D,20080807,000000,18.41,18.83,17.27,18.33,28630,0
+CACC.US,D,20080808,000000,18.28,19.6,17.92,19.05,21045,0
+CACC.US,D,20080811,000000,18.5,19,18.27,18.63,31248,0
+CACC.US,D,20080812,000000,18.46,18.46,17.97,18.16,21641,0
+CACC.US,D,20080813,000000,18,19.58,17.76,18.56,25607,0
+CACC.US,D,20080814,000000,18.27,18.65,18.27,18.5,16954,0
+CACC.US,D,20080815,000000,18.86,19.01,17.7,18,29333,0
+CACC.US,D,20080818,000000,18.23,18.23,17.44,17.5,7682,0
+CACC.US,D,20080819,000000,17.28,17.52,16.88,16.98,17230,0
+CACC.US,D,20080820,000000,16.99,17.61,16.65,16.65,10702,0
+CACC.US,D,20080821,000000,16.5,16.76,16.08,16.21,26442,0
+CACC.US,D,20080822,000000,16.15,16.54,16.05,16.25,10165,0
+CACC.US,D,20080825,000000,16.54,16.8,16.25,16.31,7484,0
+CACC.US,D,20080826,000000,16.26,16.68,16.26,16.5,3999,0
+CACC.US,D,20080827,000000,16.4,16.5,16.38,16.43,10097,0
+CACC.US,D,20080828,000000,16.5,17.03,16.5,16.81,21068,0
+CACC.US,D,20080829,000000,16.63,16.85,16.47,16.74,18669,0
+CACC.US,D,20080902,000000,17.28,17.63,16.7,16.87,9428,0
+CACC.US,D,20080903,000000,16.82,17.45,16.63,17.3,23058,0
+CACC.US,D,20080904,000000,17.03,17.49,16.72,17.42,13159,0
+CACC.US,D,20080905,000000,16.8,17.6,16.8,17.43,19879,0
+CACC.US,D,20080908,000000,18.19,18.98,17.79,18.84,19661,0
+CACC.US,D,20080909,000000,19.14,19.14,17.78,17.78,24858,0
+CACC.US,D,20080910,000000,18.09,18.48,17.85,18.36,12347,0
+CACC.US,D,20080911,000000,18.36,19.46,18.36,18.39,14711,0
+CACC.US,D,20080912,000000,19.57,19.58,18.36,18.36,6861,0
+CACC.US,D,20080915,000000,19.08,19.98,17.6,18.96,12245,0
+CACC.US,D,20080916,000000,18.48,19.49,18.25,19,18361,0
+CACC.US,D,20080917,000000,18.42,18.43,16.75,17.46,32189,0
+CACC.US,D,20080918,000000,17.83,21.15,17,19.99,80181,0
+CACC.US,D,20080919,000000,22.99,23.99,20.64,21.4,133999,0
+CACC.US,D,20080922,000000,21.74,22.1,20.2,21.15,10348,0
+CACC.US,D,20080923,000000,18,22.1,18,20.95,15386,0
+CACC.US,D,20080924,000000,20.97,21.71,20.67,20.67,10925,0
+CACC.US,D,20080925,000000,20.72,21.68,19.89,19.94,21386,0
+CACC.US,D,20080926,000000,19.75,19.75,19.04,19.07,14994,0
+CACC.US,D,20080929,000000,18.77,20.41,11,17.08,65202,0
+CACC.US,D,20080930,000000,17.37,18.26,17,17,27553,0
+CACC.US,D,20081001,000000,18,18.43,17.01,17.04,7884,0
+CACC.US,D,20081002,000000,19.35,19.35,16.51,16.97,25911,0
+CACC.US,D,20081003,000000,17.27,18.84,16.36,16.42,11220,0
+CACC.US,D,20081006,000000,16.4,17.3,15.75,15.95,21117,0
+CACC.US,D,20081007,000000,15.97,17.79,15.95,16.16,30654,0
+CACC.US,D,20081008,000000,15.59,19.97,15.47,17.38,15375,0
+CACC.US,D,20081009,000000,17.4,17.4,14.16,14.75,24152,0
+CACC.US,D,20081010,000000,14.46,18.12,13.54,16.77,21040,0
+CACC.US,D,20081013,000000,18.31,19.43,17.01,18,24240,0
+CACC.US,D,20081014,000000,18.27,18.27,14.57,15.95,22967,0
+CACC.US,D,20081015,000000,15.72,15.75,14.49,15.09,9461,0
+CACC.US,D,20081016,000000,15.94,18.3,14.73,16.83,45049,0
+CACC.US,D,20081017,000000,16,17.49,15,16.04,24649,0
+CACC.US,D,20081020,000000,17.28,18.32,15.66,17.12,34985,0
+CACC.US,D,20081021,000000,16.81,17.65,15.97,16.47,22491,0
+CACC.US,D,20081022,000000,15.65,15.72,14.78,14.78,27587,0
+CACC.US,D,20081023,000000,14.87,14.88,13.61,13.63,15847,0
+CACC.US,D,20081024,000000,14.19,14.19,12.37,12.55,23851,0
+CACC.US,D,20081027,000000,12.75,12.77,11.34,11.67,19526,0
+CACC.US,D,20081028,000000,11.74,15,10.59,14.07,19942,0
+CACC.US,D,20081029,000000,14.5,15,14.07,14.9,52950,0
+CACC.US,D,20081030,000000,15.69,15.69,14,15,14866,0
+CACC.US,D,20081031,000000,15.53,16.17,14.23,15.34,19110,0
+CACC.US,D,20081103,000000,16.22,16.67,15.02,15.96,10289,0
+CACC.US,D,20081104,000000,16.2,17.95,15.85,17.9,20389,0
+CACC.US,D,20081105,000000,17.58,17.58,15.82,16.85,17911,0
+CACC.US,D,20081106,000000,16.64,16.91,15.8,15.8,4009,0
+CACC.US,D,20081107,000000,15.96,17.62,14.99,15.96,9959,0
+CACC.US,D,20081110,000000,16.26,17.58,15.47,15.65,5405,0
+CACC.US,D,20081111,000000,15.42,15.42,14.09,14.15,16331,0
+CACC.US,D,20081112,000000,14.5,15.5,13.94,14.26,70266,0
+CACC.US,D,20081113,000000,14.51,14.51,12.5,13.73,25534,0
+CACC.US,D,20081114,000000,13.75,13.8,12.57,12.57,14528,0
+CACC.US,D,20081117,000000,12.44,13.25,12.44,12.93,12474,0
+CACC.US,D,20081118,000000,13.04,14.19,12.66,12.82,23743,0
+CACC.US,D,20081119,000000,12.63,13,12.35,12.35,10350,0
+CACC.US,D,20081120,000000,12.5,13,11.97,12.25,22235,0
+CACC.US,D,20081121,000000,12.77,13.4,11.12,13.4,33401,0
+CACC.US,D,20081124,000000,13.46,14.48,12.26,14,10750,0
+CACC.US,D,20081125,000000,14.33,14.98,13.46,14,23267,0
+CACC.US,D,20081126,000000,13.6,14,13.04,14,23689,0
+CACC.US,D,20081128,000000,13.7,14,12.55,13.1,6707,0
+CACC.US,D,20081201,000000,12.61,13.75,12.27,12.27,29474,0
+CACC.US,D,20081202,000000,12.62,13.36,12.25,13.36,44470,0
+CACC.US,D,20081203,000000,12.84,13.24,12.75,12.99,15229,0
+CACC.US,D,20081204,000000,12.69,14.22,12.69,13.47,30580,0
+CACC.US,D,20081205,000000,13.25,14.1,12.67,13.7,11148,0
+CACC.US,D,20081208,000000,14.22,14.41,12.7,13.5,13282,0
+CACC.US,D,20081209,000000,13.33,14.97,13.18,13.58,22746,0
+CACC.US,D,20081210,000000,13.77,14,13.5,13.84,19585,0
+CACC.US,D,20081211,000000,13.43,13.9,13.21,13.34,11705,0
+CACC.US,D,20081212,000000,13.03,14,12.92,13.84,10938,0
+CACC.US,D,20081215,000000,13.93,14.29,13.08,13.88,15629,0
+CACC.US,D,20081216,000000,14.32,14.5,13.2,14.38,23736,0
+CACC.US,D,20081217,000000,14.09,14.82,13.79,14.25,22678,0
+CACC.US,D,20081218,000000,14.32,14.55,12.99,14.34,33052,0
+CACC.US,D,20081219,000000,15.24,15.24,13.82,14.16,85104,0
+CACC.US,D,20081222,000000,14.16,14.48,13.86,14.18,77007,0
+CACC.US,D,20081223,000000,14.34,14.39,13.9,13.98,62368,0
+CACC.US,D,20081224,000000,14,14.14,13.95,13.99,8498,0
+CACC.US,D,20081226,000000,14.77,14.77,14,14.08,5962,0
+CACC.US,D,20081229,000000,14.06,14.1,13.26,14.02,18538,0
+CACC.US,D,20081230,000000,14.19,14.37,13.94,14.37,16143,0
+CACC.US,D,20081231,000000,14.41,14.47,13.36,13.7,35826,0
+CACC.US,D,20090102,000000,13.73,14.48,13.73,14.48,25935,0
+CACC.US,D,20090105,000000,14.44,15.49,14.44,15.49,27100,0
+CACC.US,D,20090106,000000,15.5,17.48,15.5,17.45,20479,0
+CACC.US,D,20090107,000000,17.3,17.74,16.5,17.2,72035,0
+CACC.US,D,20090108,000000,17.28,17.8,16.49,17.8,35604,0
+CACC.US,D,20090109,000000,17.83,17.83,16.79,17.03,21348,0
+CACC.US,D,20090112,000000,16.99,17.4,16.21,16.9,32950,0
+CACC.US,D,20090113,000000,16.8,17.23,16.51,17.1,3600,0
+CACC.US,D,20090114,000000,16.7,17.22,16.6,16.81,5139,0
+CACC.US,D,20090115,000000,16.8,17.93,16.5,17.7,10412,0
+CACC.US,D,20090116,000000,17.74,18.5,17.25,18.17,139804,0
+CACC.US,D,20090120,000000,17.98,18.15,16.5,16.5,92420,0
+CACC.US,D,20090121,000000,16.33,17.61,16.33,16.95,13981,0
+CACC.US,D,20090122,000000,16.65,17.45,16.49,17,18191,0
+CACC.US,D,20090123,000000,16.61,16.81,16.5,16.81,4758,0
+CACC.US,D,20090126,000000,16.79,18,16.79,17.77,5645,0
+CACC.US,D,20090127,000000,17.78,17.78,17.42,17.74,2740,0
+CACC.US,D,20090128,000000,17.77,18.9,17.73,18.8,11895,0
+CACC.US,D,20090129,000000,18.52,18.8,18,18.25,17157,0
+CACC.US,D,20090130,000000,18.38,18.38,17.54,18.05,18391,0
+CACC.US,D,20090202,000000,17.89,18.15,16.85,17.64,8789,0
+CACC.US,D,20090203,000000,17.73,18.42,17.5,18.42,12551,0
+CACC.US,D,20090204,000000,18.3,18.3,17.45,17.57,6577,0
+CACC.US,D,20090205,000000,17.73,18,17.73,17.97,7236,0
+CACC.US,D,20090206,000000,17.99,18.18,17.36,17.75,22798,0
+CACC.US,D,20090209,000000,17.63,18.42,17.61,18.02,23492,0
+CACC.US,D,20090210,000000,18.24,18.25,17.48,17.75,13942,0
+CACC.US,D,20090211,000000,17.89,18.13,17.75,18.13,2137,0
+CACC.US,D,20090212,000000,17.9,18.08,17.08,17.91,8206,0
+CACC.US,D,20090213,000000,17.9,18.05,17.68,17.9,16155,0
+CACC.US,D,20090217,000000,17.02,17.48,17.02,17.25,8086,0
+CACC.US,D,20090218,000000,17.34,18.25,17.24,18.25,41610,0
+CACC.US,D,20090219,000000,18.25,18.25,17.65,18,6459,0
+CACC.US,D,20090220,000000,17.93,18.1,17.54,18.01,10089,0
+CACC.US,D,20090223,000000,18,18.5,17.55,17.7,25939,0
+CACC.US,D,20090224,000000,17.73,19.1,17.73,18.29,40424,0
+CACC.US,D,20090225,000000,18.23,18.23,17.41,17.59,9127,0
+CACC.US,D,20090226,000000,17.82,18.26,17.59,17.74,6958,0
+CACC.US,D,20090227,000000,17.42,19.29,17.42,19.03,23058,0
+CACC.US,D,20090302,000000,18.7,18.99,17.93,18.19,16800,0
+CACC.US,D,20090303,000000,18.45,18.66,18,18.2,27658,0
+CACC.US,D,20090304,000000,18.47,19.03,17.32,18.47,31040,0
+CACC.US,D,20090305,000000,17.98,17.99,17.43,17.5,12177,0
+CACC.US,D,20090306,000000,17.65,18.5,17.45,18.19,24491,0
+CACC.US,D,20090309,000000,18,19.26,17.11,18.73,14899,0
+CACC.US,D,20090310,000000,19.13,19.5,18.12,19.5,7454,0
+CACC.US,D,20090311,000000,19.68,20,19.06,19.73,6594,0
+CACC.US,D,20090312,000000,19.25,21.79,19.12,21.24,30126,0
+CACC.US,D,20090313,000000,21.81,21.83,21.16,21.16,28619,0
+CACC.US,D,20090316,000000,21.6,21.95,21.36,21.68,22892,0
+CACC.US,D,20090317,000000,21.83,22,21.12,22,26853,0
+CACC.US,D,20090318,000000,21.97,23.94,21.94,23.65,35076,0
+CACC.US,D,20090319,000000,23.66,23.99,22.17,22.59,18219,0
+CACC.US,D,20090320,000000,22.69,22.82,20.61,20.61,60268,0
+CACC.US,D,20090323,000000,21.11,22.24,20.71,22.24,23064,0
+CACC.US,D,20090324,000000,21.98,22.25,21.6,21.68,9043,0
+CACC.US,D,20090325,000000,21.5,22.78,21.48,22.25,20213,0
+CACC.US,D,20090326,000000,22.55,22.55,21.87,22.39,41009,0
+CACC.US,D,20090327,000000,22.1,22.23,20.53,21.68,12921,0
+CACC.US,D,20090330,000000,21.91,21.91,21.32,21.68,12210,0
+CACC.US,D,20090331,000000,21.96,23.49,21.16,21.49,60657,0
+CACC.US,D,20090401,000000,21.76,22.5,21.24,21.75,24362,0
+CACC.US,D,20090402,000000,22.19,22.79,21.75,22.61,28653,0
+CACC.US,D,20090403,000000,22.98,22.98,21.61,22.36,13460,0
+CACC.US,D,20090406,000000,22.36,22.6,21.3,22.37,11731,0
+CACC.US,D,20090407,000000,22.1,22.79,21.5,22,23255,0
+CACC.US,D,20090408,000000,23.49,23.49,21.65,22.34,17773,0
+CACC.US,D,20090409,000000,22.72,24.38,22.52,24.09,21214,0
+CACC.US,D,20090413,000000,24.38,24.63,23.85,24.63,22306,0
+CACC.US,D,20090414,000000,23.83,25,23.69,24.65,39932,0
+CACC.US,D,20090415,000000,24.6,24.9,23.95,24.8,31156,0
+CACC.US,D,20090416,000000,24.93,24.95,24.25,24.95,30107,0
+CACC.US,D,20090417,000000,25,25,24.25,24.31,15884,0
+CACC.US,D,20090420,000000,24.3,24.77,23.2,23.2,13725,0
+CACC.US,D,20090421,000000,23.18,24,22.82,23.57,22137,0
+CACC.US,D,20090422,000000,23.27,23.27,20.83,21.39,23773,0
+CACC.US,D,20090423,000000,21.19,21.83,20.66,21.75,19821,0
+CACC.US,D,20090424,000000,21.76,21.76,21.24,21.51,15805,0
+CACC.US,D,20090427,000000,21.15,21.25,19.71,19.86,11855,0
+CACC.US,D,20090428,000000,19.61,20.5,19.01,20.16,27592,0
+CACC.US,D,20090429,000000,20.38,21.72,20.38,21.23,12355,0
+CACC.US,D,20090430,000000,21.53,23.29,21.53,22.99,34259,0
+CACC.US,D,20090501,000000,23.21,23.4,22.49,22.54,26241,0
+CACC.US,D,20090504,000000,23.09,23.57,22.59,23.33,13318,0
+CACC.US,D,20090505,000000,23.6,23.91,22.49,23.22,21307,0
+CACC.US,D,20090506,000000,23.37,23.66,22.59,23,21189,0
+CACC.US,D,20090507,000000,23.26,23.74,22.7,22.98,14198,0
+CACC.US,D,20090508,000000,23.04,24,22.75,24,27680,0
+CACC.US,D,20090511,000000,23.89,23.95,22.56,22.85,20807,0
+CACC.US,D,20090512,000000,23.06,23.07,21.98,22.14,17116,0
+CACC.US,D,20090513,000000,21.92,21.95,20.58,20.8,29005,0
+CACC.US,D,20090514,000000,20.58,22.21,20.11,21.51,27181,0
+CACC.US,D,20090515,000000,21.48,21.48,20.7,20.94,12849,0
+CACC.US,D,20090518,000000,21.07,21.98,20.63,21.88,14928,0
+CACC.US,D,20090519,000000,21.84,22,21.3,21.95,11746,0
+CACC.US,D,20090520,000000,22.16,22.48,21.37,21.52,31291,0
+CACC.US,D,20090521,000000,21.22,21.81,20.49,21.23,13611,0
+CACC.US,D,20090522,000000,22.29,22.29,20.32,20.5,15661,0
+CACC.US,D,20090526,000000,20.35,22.51,20.23,22.41,10666,0
+CACC.US,D,20090527,000000,22.21,22.22,20.63,20.64,13660,0
+CACC.US,D,20090528,000000,20.84,21.6,20.1,20.81,14633,0
+CACC.US,D,20090529,000000,20.93,21.34,20.3,21.32,28608,0
+CACC.US,D,20090601,000000,21.61,23,21.61,23,23442,0
+CACC.US,D,20090602,000000,22.83,23.89,22.24,23.86,24093,0
+CACC.US,D,20090603,000000,23.74,23.98,23.05,23.8,17112,0
+CACC.US,D,20090604,000000,23.07,23.6,21.28,21.75,64741,0
+CACC.US,D,20090605,000000,22.03,22.3,21.6,21.91,17008,0
+CACC.US,D,20090608,000000,21.52,22.67,21.51,22.42,12721,0
+CACC.US,D,20090609,000000,22.55,23,22.07,22.89,22543,0
+CACC.US,D,20090610,000000,22.84,22.98,22.25,22.8,24104,0
+CACC.US,D,20090611,000000,22.6,23.74,22.46,23.09,27965,0
+CACC.US,D,20090612,000000,22.9,24.68,22.75,24.59,38276,0
+CACC.US,D,20090615,000000,23.86,24.71,22.91,22.93,20252,0
+CACC.US,D,20090616,000000,23.51,24.57,22.99,23.17,26801,0
+CACC.US,D,20090617,000000,23.06,23.94,21.75,21.75,41640,0
+CACC.US,D,20090618,000000,21.66,23.25,21.66,22.43,39294,0
+CACC.US,D,20090619,000000,22.55,24.33,22.55,23.26,36460,0
+CACC.US,D,20090622,000000,23.04,23.81,21.95,21.98,15945,0
+CACC.US,D,20090623,000000,22.19,23.47,22,22.33,17175,0
+CACC.US,D,20090624,000000,22.74,23.5,22.36,22.5,17111,0
+CACC.US,D,20090625,000000,22.45,23.44,22.25,23.32,8829,0
+CACC.US,D,20090626,000000,23.13,23.47,22.02,22.49,125395,0
+CACC.US,D,20090629,000000,22.22,23.99,22.16,23.81,34339,0
+CACC.US,D,20090630,000000,23.86,24,21.85,21.85,38311,0
+CACC.US,D,20090701,000000,22.1,23.38,22.1,22.77,23588,0
+CACC.US,D,20090702,000000,22.5,22.5,22.1,22.23,14833,0
+CACC.US,D,20090706,000000,22.22,24.2,22.21,24.03,36235,0
+CACC.US,D,20090707,000000,24.1,24.27,22.26,22.4,20722,0
+CACC.US,D,20090708,000000,22.55,24.25,22.33,23.24,40067,0
+CACC.US,D,20090709,000000,23.44,23.96,23.08,23.32,16092,0
+CACC.US,D,20090710,000000,23.27,23.91,23.27,23.88,2664,0
+CACC.US,D,20090713,000000,23.9,24,23.05,24,10883,0
+CACC.US,D,20090714,000000,23.97,24,23.28,23.99,18675,0
+CACC.US,D,20090715,000000,24,24.74,23.73,24.49,48357,0
+CACC.US,D,20090716,000000,24.49,25,24.15,24.99,15942,0
+CACC.US,D,20090717,000000,25,25,24.7,25,15410,0
+CACC.US,D,20090720,000000,25,25,24.54,25,11031,0
+CACC.US,D,20090721,000000,25,26.42,24.95,25.83,67719,0
+CACC.US,D,20090722,000000,25.84,26.6,25.78,26.21,25903,0
+CACC.US,D,20090723,000000,26.07,26.5,25.53,26.5,38516,0
+CACC.US,D,20090724,000000,26.24,26.82,26.23,26.49,19859,0
+CACC.US,D,20090727,000000,26.5,26.5,25.27,26.34,19663,0
+CACC.US,D,20090728,000000,26.05,26.39,25.58,26.01,30316,0
+CACC.US,D,20090729,000000,25.37,26.46,25.37,26.02,10714,0
+CACC.US,D,20090730,000000,26.39,27,25.77,26.35,19921,0
+CACC.US,D,20090731,000000,26.34,26.7,25.96,26.49,26357,0
+CACC.US,D,20090803,000000,26.2,26.83,26,26.43,54270,0
+CACC.US,D,20090804,000000,26.59,26.99,26.38,26.99,11134,0
+CACC.US,D,20090805,000000,26.61,26.64,25.24,26.35,24290,0
+CACC.US,D,20090806,000000,26.36,27.42,26.36,26.64,61581,0
+CACC.US,D,20090807,000000,27.23,29.58,26.95,28,87002,0
+CACC.US,D,20090810,000000,28.49,29.88,28.49,29.25,51449,0
+CACC.US,D,20090811,000000,29.26,29.47,29.03,29.2,31369,0
+CACC.US,D,20090812,000000,29.37,30.73,29.1,30.5,98700,0
+CACC.US,D,20090813,000000,30.5,32.5,30.5,31.72,63781,0
+CACC.US,D,20090814,000000,31.9,31.97,29.59,30.68,62401,0
+CACC.US,D,20090817,000000,30.38,31.41,29.2,31,33043,0
+CACC.US,D,20090818,000000,30.69,31.52,30.45,31.3,37214,0
+CACC.US,D,20090819,000000,30.87,31.73,30.63,31,17257,0
+CACC.US,D,20090820,000000,30.73,30.8,29.96,30.5,19243,0
+CACC.US,D,20090821,000000,31,31,30.45,30.51,33933,0
+CACC.US,D,20090824,000000,30.6,30.98,30.17,30.6,63082,0
+CACC.US,D,20090825,000000,30.64,31.52,30.45,31.09,36494,0
+CACC.US,D,20090826,000000,31.16,31.45,30.56,31.39,20312,0
+CACC.US,D,20090827,000000,31.49,32.15,30.9,31.4,44787,0
+CACC.US,D,20090828,000000,31.6,31.71,30.94,31.31,37599,0
+CACC.US,D,20090831,000000,30.72,31.39,30.26,30.51,59835,0
+CACC.US,D,20090901,000000,31.12,31.71,29.02,29.21,45787,0
+CACC.US,D,20090902,000000,29.21,29.67,27.93,28.17,117311,0
+CACC.US,D,20090903,000000,28.26,28.45,26.17,28,91644,0
+CACC.US,D,20090904,000000,28.04,28.2,27.28,28.06,15861,0
+CACC.US,D,20090908,000000,28.18,28.85,27.3,27.49,34918,0
+CACC.US,D,20090909,000000,27.4,28.64,27.35,28.34,29179,0
+CACC.US,D,20090910,000000,28.38,29.7,28.25,29.29,20017,0
+CACC.US,D,20090911,000000,29.5,29.57,28.49,29.2,8991,0
+CACC.US,D,20090914,000000,28.77,29.24,28.7,29.14,15072,0
+CACC.US,D,20090915,000000,29.01,29.35,28.8,29,14275,0
+CACC.US,D,20090916,000000,29.02,29.54,29,29.43,10014,0
+CACC.US,D,20090917,000000,29.39,29.63,29.19,29.38,16532,0
+CACC.US,D,20090918,000000,29.39,29.86,29.17,29.75,50196,0
+CACC.US,D,20090921,000000,29.42,30.39,29.42,29.91,42926,0
+CACC.US,D,20090922,000000,30.23,30.67,29.67,29.81,16444,0
+CACC.US,D,20090923,000000,29.76,30.35,29.16,29.19,35616,0
+CACC.US,D,20090924,000000,29.38,29.38,28.36,28.37,21460,0
+CACC.US,D,20090925,000000,28.38,28.75,28.18,28.24,37741,0
+CACC.US,D,20090928,000000,29.84,30.71,29.26,29.97,80097,0
+CACC.US,D,20090929,000000,30.69,33.96,30.69,32.87,87212,0
+CACC.US,D,20090930,000000,32.72,33.82,31.56,32.19,107161,0
+CACC.US,D,20091001,000000,31.89,32.43,30.56,30.96,60806,0
+CACC.US,D,20091002,000000,30.96,32.4,30.69,32.2,61063,0
+CACC.US,D,20091005,000000,32.48,34.3,32.41,34.02,73604,0
+CACC.US,D,20091006,000000,34.3,34.51,33.53,34.25,75157,0
+CACC.US,D,20091007,000000,34.24,35.21,34.24,35.09,29449,0
+CACC.US,D,20091008,000000,35.5,36.22,35.17,35.22,33529,0
+CACC.US,D,20091009,000000,35.31,35.8,34.93,35.3,45281,0
+CACC.US,D,20091012,000000,36,36.5,35.28,35.35,24496,0
+CACC.US,D,20091013,000000,35.49,35.89,35.13,35.84,21583,0
+CACC.US,D,20091014,000000,36.05,36.42,35.48,36.31,34215,0
+CACC.US,D,20091015,000000,36.15,36.5,35.59,36.5,22589,0
+CACC.US,D,20091016,000000,36.4,37,35.57,35.96,14673,0
+CACC.US,D,20091019,000000,36.16,37,35.42,36.76,21622,0
+CACC.US,D,20091020,000000,36.58,36.74,35.94,36.22,20233,0
+CACC.US,D,20091021,000000,36.04,36.82,35.64,35.89,18544,0
+CACC.US,D,20091022,000000,35.64,37,35.51,36.57,19568,0
+CACC.US,D,20091023,000000,36.96,36.96,36.13,36.61,18391,0
+CACC.US,D,20091026,000000,36.72,36.94,36.1,36.1,11670,0
+CACC.US,D,20091027,000000,36,36.04,35,35,34228,0
+CACC.US,D,20091028,000000,34.94,35.73,34.54,34.74,39345,0
+CACC.US,D,20091029,000000,34.77,35.33,34.36,34.96,26605,0
+CACC.US,D,20091030,000000,34.65,34.88,33.86,34.37,39139,0
+CACC.US,D,20091102,000000,33.85,34.74,33.02,34.74,68320,0
+CACC.US,D,20091103,000000,34.45,34.68,34.18,34.61,20538,0
+CACC.US,D,20091104,000000,34.63,34.63,34,34.35,28296,0
+CACC.US,D,20091105,000000,34.46,34.48,33.81,34,50422,0
+CACC.US,D,20091106,000000,33.83,34.44,33.46,34.13,11344,0
+CACC.US,D,20091109,000000,34.7,34.89,34.2,34.39,38624,0
+CACC.US,D,20091110,000000,34.35,35.12,33.71,33.86,64049,0
+CACC.US,D,20091111,000000,34.25,34.61,34.25,34.49,29083,0
+CACC.US,D,20091112,000000,34.55,35.01,34.04,34.06,45519,0
+CACC.US,D,20091113,000000,34.31,34.76,33.56,34,37491,0
+CACC.US,D,20091116,000000,34.58,35.05,34.43,34.75,37913,0
+CACC.US,D,20091117,000000,34.75,34.88,34.55,34.81,19842,0
+CACC.US,D,20091118,000000,34.95,35,34.32,35,20889,0
+CACC.US,D,20091119,000000,34.91,34.96,34.43,34.9,30567,0
+CACC.US,D,20091120,000000,34.63,34.84,34.26,34.58,24723,0
+CACC.US,D,20091123,000000,34.83,35.43,34.66,34.98,32162,0
+CACC.US,D,20091124,000000,35.16,35.25,34.61,34.99,17505,0
+CACC.US,D,20091125,000000,35.01,35.02,34.52,34.67,15370,0
+CACC.US,D,20091127,000000,34,35,33.62,33.63,21193,0
+CACC.US,D,20091130,000000,33.76,34.68,33.21,34.59,49925,0
+CACC.US,D,20091201,000000,34.73,34.8,33.87,34.53,65522,0
+CACC.US,D,20091202,000000,34.45,35.36,34.45,34.85,18554,0
+CACC.US,D,20091203,000000,35,35,33.49,33.6,25754,0
+CACC.US,D,20091204,000000,34.09,34.97,34,34.52,29451,0
+CACC.US,D,20091207,000000,34.9,34.94,34.4,34.49,29621,0
+CACC.US,D,20091208,000000,34.51,34.51,34.05,34.07,10858,0
+CACC.US,D,20091209,000000,34.19,34.67,34.09,34.56,24770,0
+CACC.US,D,20091210,000000,34.76,34.84,34.11,34.26,31460,0
+CACC.US,D,20091211,000000,34.26,35,34.1,35,41494,0
+CACC.US,D,20091214,000000,35,35.25,34.5,35.23,67543,0
+CACC.US,D,20091215,000000,35.06,36.57,35,36,83926,0
+CACC.US,D,20091216,000000,36.45,39.7,36.39,39.05,184755,0
+CACC.US,D,20091217,000000,39.58,39.73,38.69,39.54,74190,0
+CACC.US,D,20091218,000000,39.98,40.5,38.12,39.89,111675,0
+CACC.US,D,20091221,000000,40.43,41.98,40.09,41.29,64867,0
+CACC.US,D,20091222,000000,41.33,41.54,40.41,41.23,97499,0
+CACC.US,D,20091223,000000,41.23,42.41,41.23,42.05,24224,0
+CACC.US,D,20091224,000000,42.53,43.11,42.07,43.11,13106,0
+CACC.US,D,20091228,000000,44,44.93,43.35,43.69,53828,0
+CACC.US,D,20091229,000000,43.67,43.85,42.25,42.9,27833,0
+CACC.US,D,20091230,000000,42.4,42.87,41.15,42.13,57171,0
+CACC.US,D,20091231,000000,42.24,42.77,41.77,42.1,41016,0
+CACC.US,D,20100104,000000,42.83,44.42,42.83,43.84,62597,0
+CACC.US,D,20100105,000000,43.92,44.99,43.8,43.8,70964,0
+CACC.US,D,20100106,000000,43.65,44.11,43.43,43.9,18186,0
+CACC.US,D,20100107,000000,43.81,44.15,43.5,43.98,30575,0
+CACC.US,D,20100108,000000,43.99,44.28,43.66,43.98,15774,0
+CACC.US,D,20100111,000000,46.49,49.3,45.98,47.96,120790,0
+CACC.US,D,20100112,000000,47.96,48.31,47.76,48.2,50816,0
+CACC.US,D,20100113,000000,48.31,48.88,45.6,46.88,71614,0
+CACC.US,D,20100114,000000,46.64,48.5,46.64,48,39456,0
+CACC.US,D,20100115,000000,48.21,48.38,46.71,47.42,37442,0
+CACC.US,D,20100119,000000,47.99,49.05,47.57,48.49,41233,0
+CACC.US,D,20100120,000000,48.59,49.09,47.9,49,35222,0
+CACC.US,D,20100121,000000,49.2,50.96,48.85,49.49,83316,0
+CACC.US,D,20100122,000000,49.61,49.66,48.99,49.08,35982,0
+CACC.US,D,20100125,000000,49.64,49.67,48.59,49.15,37479,0
+CACC.US,D,20100126,000000,49.23,50.13,49,49.47,40214,0
+CACC.US,D,20100127,000000,49.43,53.25,49.43,52.64,85042,0
+CACC.US,D,20100128,000000,53.45,53.5,52.66,53.12,148339,0
+CACC.US,D,20100129,000000,53.5,53.5,52.79,53.22,66554,0
+CACC.US,D,20100201,000000,53.92,53.97,53.05,53.18,126834,0
+CACC.US,D,20100202,000000,53,53,51.17,51.26,91120,0
+CACC.US,D,20100203,000000,51.35,51.59,45.47,45.49,174267,0
+CACC.US,D,20100204,000000,44.6,44.99,43.5,44,110772,0
+CACC.US,D,20100205,000000,44.05,45.31,41.49,42.79,65634,0
+CACC.US,D,20100208,000000,42.61,42.66,41.55,41.8,57248,0
+CACC.US,D,20100209,000000,42.05,42.05,39.83,40.9,81677,0
+CACC.US,D,20100210,000000,40.83,40.96,38.57,39,123385,0
+CACC.US,D,20100211,000000,39.08,40.32,39.06,40.19,55931,0
+CACC.US,D,20100212,000000,40,40.15,39.61,39.89,33353,0
+CACC.US,D,20100216,000000,40.09,40.41,39.3,40.37,46073,0
+CACC.US,D,20100217,000000,40.5,40.79,39.81,40.33,24701,0
+CACC.US,D,20100218,000000,40.45,40.6,39.91,40.53,26196,0
+CACC.US,D,20100219,000000,40.54,40.54,39.96,40.36,22644,0
+CACC.US,D,20100222,000000,40.33,40.5,39.98,40.15,20175,0
+CACC.US,D,20100223,000000,40.22,40.46,40.01,40.16,23705,0
+CACC.US,D,20100224,000000,40.37,42.1,39.95,41.32,80283,0
+CACC.US,D,20100225,000000,41.12,41.8,40.16,40.54,30513,0
+CACC.US,D,20100226,000000,40.68,41.25,40.11,40.17,26954,0
+CACC.US,D,20100301,000000,40.96,42.66,40.65,42.41,73276,0
+CACC.US,D,20100302,000000,42.6,45.17,42.6,44.54,89322,0
+CACC.US,D,20100303,000000,44.9,45.48,43.68,43.73,64375,0
+CACC.US,D,20100304,000000,43.56,43.74,42.5,43.09,45991,0
+CACC.US,D,20100305,000000,43.38,44.05,42.5,43.47,44517,0
+CACC.US,D,20100308,000000,43.59,44.59,43.08,44.31,34158,0
+CACC.US,D,20100309,000000,44.08,44.98,43.38,44.25,77359,0
+CACC.US,D,20100310,000000,44.21,44.72,43.66,43.95,38874,0
+CACC.US,D,20100311,000000,43.95,44.68,43.63,43.95,28999,0
+CACC.US,D,20100312,000000,43.99,44.41,43,43.61,30838,0
+CACC.US,D,20100315,000000,43.61,43.61,41.55,43,39774,0
+CACC.US,D,20100316,000000,42.99,43.05,41.71,43.05,27622,0
+CACC.US,D,20100317,000000,42.74,44.26,42.74,43.32,37211,0
+CACC.US,D,20100318,000000,43.55,43.96,42.78,43.39,23629,0
+CACC.US,D,20100319,000000,43.7,43.7,42.18,42.41,48947,0
+CACC.US,D,20100322,000000,42.15,42.59,41.54,42.35,23887,0
+CACC.US,D,20100323,000000,42.23,42.4,41.15,41.75,36609,0
+CACC.US,D,20100324,000000,41.62,42.19,40.85,41.94,80402,0
+CACC.US,D,20100325,000000,42.11,42.83,41.5,42.28,93805,0
+CACC.US,D,20100326,000000,42.27,42.82,42,42.05,25191,0
+CACC.US,D,20100329,000000,42.26,42.74,42.01,42.38,23479,0
+CACC.US,D,20100330,000000,42.3,42.65,42,42.26,23006,0
+CACC.US,D,20100331,000000,42.26,42.56,41,41.24,46791,0
+CACC.US,D,20100401,000000,41.31,43.14,41.24,42.94,78473,0
+CACC.US,D,20100405,000000,42.96,45.29,42.93,44.78,57532,0
+CACC.US,D,20100406,000000,44.71,45.25,43.85,44.17,54205,0
+CACC.US,D,20100407,000000,44.06,44.47,43.05,43.74,47488,0
+CACC.US,D,20100408,000000,43.74,44.2,43.12,43.97,15199,0
+CACC.US,D,20100409,000000,44.09,44.09,42.12,42.76,33053,0
+CACC.US,D,20100412,000000,42.27,42.76,41.32,41.99,32270,0
+CACC.US,D,20100413,000000,41.87,42.33,41.72,42.14,11403,0
+CACC.US,D,20100414,000000,42.2,43.13,42.1,42.94,34061,0
+CACC.US,D,20100415,000000,43.04,43.54,42.87,43.52,25398,0
+CACC.US,D,20100416,000000,43.4,43.51,42.71,42.79,48826,0
+CACC.US,D,20100419,000000,42.77,42.8,42.12,42.4,38373,0
+CACC.US,D,20100420,000000,42.68,43.12,42.56,43.1,15375,0
+CACC.US,D,20100421,000000,43.23,45.28,43.23,44.64,42590,0
+CACC.US,D,20100422,000000,44.23,45.81,44.23,45.77,25736,0
+CACC.US,D,20100423,000000,45.72,46.97,45.4,46.21,38047,0
+CACC.US,D,20100426,000000,47.64,48.38,46.14,46.99,43081,0
+CACC.US,D,20100427,000000,47.06,47.47,44.57,45.38,37668,0
+CACC.US,D,20100428,000000,45.49,45.58,44.96,45.14,12645,0
+CACC.US,D,20100429,000000,45.56,46.93,45.11,46.75,25365,0
+CACC.US,D,20100430,000000,46.75,46.75,45,45.1,45776,0
+CACC.US,D,20100503,000000,44.52,45.94,44.52,45.44,71171,0
+CACC.US,D,20100504,000000,44.77,45.42,44.5,45.21,41129,0
+CACC.US,D,20100505,000000,44.66,45.1,44.44,44.48,65754,0
+CACC.US,D,20100506,000000,44.48,44.79,42.14,42.74,60492,0
+CACC.US,D,20100507,000000,42.34,42.71,41.51,42.16,48153,0
+CACC.US,D,20100510,000000,44.64,45.32,43,45.05,29313,0
+CACC.US,D,20100511,000000,44.51,45.44,44,44.92,27458,0
+CACC.US,D,20100512,000000,44.9,46.7,43.59,46.6,31134,0
+CACC.US,D,20100513,000000,46.62,46.63,44.87,45.43,28643,0
+CACC.US,D,20100514,000000,45.2,45.94,44.11,45.58,29891,0
+CACC.US,D,20100517,000000,45.62,46.75,45.62,46.26,60399,0
+CACC.US,D,20100518,000000,46,47.55,46,47.35,121407,0
+CACC.US,D,20100519,000000,47.38,47.43,45.94,46.94,32045,0
+CACC.US,D,20100520,000000,45.53,46.38,44.29,45.86,86798,0
+CACC.US,D,20100521,000000,45.19,47.49,44.32,46.22,22761,0
+CACC.US,D,20100524,000000,46.42,47.65,45.41,46.19,38557,0
+CACC.US,D,20100525,000000,45.49,46.24,44.69,45.93,16878,0
+CACC.US,D,20100526,000000,46.07,47.3,45.77,46.5,38652,0
+CACC.US,D,20100527,000000,46.91,48.17,46.39,47.9,33478,0
+CACC.US,D,20100528,000000,47.93,48.22,47.45,47.67,24998,0
+CACC.US,D,20100601,000000,47.59,48.29,46.67,46.67,36413,0
+CACC.US,D,20100602,000000,47.58,48.18,46.13,47.89,56488,0
+CACC.US,D,20100603,000000,47.14,48.13,46.72,47.55,32635,0
+CACC.US,D,20100604,000000,46.61,47.45,45.32,45.46,24058,0
+CACC.US,D,20100607,000000,45.77,46.99,45.38,45.39,25301,0
+CACC.US,D,20100608,000000,45.45,45.53,44.14,45.49,21372,0
+CACC.US,D,20100609,000000,45.9,47,43.39,44.07,64601,0
+CACC.US,D,20100610,000000,44.51,45.76,43.06,45.48,19387,0
+CACC.US,D,20100611,000000,45.16,46.4,44.96,46.4,17700,0
+CACC.US,D,20100614,000000,46.86,46.86,44.89,45.42,23271,0
+CACC.US,D,20100615,000000,45.56,46.94,45.33,46.93,13597,0
+CACC.US,D,20100616,000000,46.73,47.34,46.64,46.75,27982,0
+CACC.US,D,20100617,000000,47.26,47.73,46.33,47.29,29949,0
+CACC.US,D,20100618,000000,47.65,48.92,47.65,48.5,58518,0
+CACC.US,D,20100621,000000,49.45,49.65,48.73,49,76416,0
+CACC.US,D,20100622,000000,49.28,49.46,48.54,48.61,67527,0
+CACC.US,D,20100623,000000,48.5,48.9,48.25,48.5,21750,0
+CACC.US,D,20100624,000000,48.26,48.75,48.01,48.17,36929,0
+CACC.US,D,20100625,000000,48.21,49.16,48.06,48.41,130702,0
+CACC.US,D,20100628,000000,48.75,49.5,48.75,49.48,35593,0
+CACC.US,D,20100629,000000,48.85,49.44,48.61,49.18,42880,0
+CACC.US,D,20100630,000000,49,49.31,48.3,48.77,71663,0
+CACC.US,D,20100701,000000,48.95,48.95,47.38,48.23,98129,0
+CACC.US,D,20100702,000000,48.65,48.83,48.05,48.4,45419,0
+CACC.US,D,20100706,000000,48.54,48.75,47.18,47.47,50790,0
+CACC.US,D,20100707,000000,47.54,48.5,47.54,48.5,56897,0
+CACC.US,D,20100708,000000,48.99,49.49,47.4,48.64,58204,0
+CACC.US,D,20100709,000000,48.86,49.16,48.51,49.14,39148,0
+CACC.US,D,20100712,000000,49,49.98,48.3,49.78,126828,0
+CACC.US,D,20100713,000000,49.96,50.48,49,50.36,113033,0
+CACC.US,D,20100714,000000,50.36,50.39,49.67,50.13,21972,0
+CACC.US,D,20100715,000000,50.03,50.22,49.95,50.02,61425,0
+CACC.US,D,20100716,000000,48.57,49.49,48.04,49.16,54575,0
+CACC.US,D,20100719,000000,49.11,50.19,48,50,29783,0
+CACC.US,D,20100720,000000,49.42,50.14,49.04,50.06,15620,0
+CACC.US,D,20100721,000000,50.13,50.13,48.86,48.87,21033,0
+CACC.US,D,20100722,000000,49.5,50.1,49.41,50.1,103457,0
+CACC.US,D,20100723,000000,50.08,52.89,50.08,52.5,24527,0
+CACC.US,D,20100726,000000,53.08,54.45,52.5,53.44,24035,0
+CACC.US,D,20100727,000000,53.9,54.1,53.15,53.97,24476,0
+CACC.US,D,20100728,000000,53.6,53.84,52.88,53.12,64041,0
+CACC.US,D,20100729,000000,52.75,52.79,51.77,52.65,80088,0
+CACC.US,D,20100730,000000,51.83,56,51.8,55.98,109898,0
+CACC.US,D,20100802,000000,56.41,56.67,55.39,55.99,86785,0
+CACC.US,D,20100803,000000,55.94,56.42,55.03,55.03,33163,0
+CACC.US,D,20100804,000000,55.42,58.72,55.26,58.57,109887,0
+CACC.US,D,20100805,000000,57,57.13,55.77,56.05,75011,0
+CACC.US,D,20100806,000000,55.5,58,55.09,58,60280,0
+CACC.US,D,20100809,000000,58.11,59.75,58.11,59.75,56949,0
+CACC.US,D,20100810,000000,59.39,59.39,57.73,58.36,32324,0
+CACC.US,D,20100811,000000,57.6,58.21,57.08,58.14,57790,0
+CACC.US,D,20100812,000000,57.43,58.33,57,58.09,33738,0
+CACC.US,D,20100813,000000,57.67,58.92,57.18,57.89,30224,0
+CACC.US,D,20100816,000000,57.96,59.35,57.36,59.31,65658,0
+CACC.US,D,20100817,000000,59.75,61.08,59.36,60.91,63625,0
+CACC.US,D,20100818,000000,61.21,61.41,60,61.23,40823,0
+CACC.US,D,20100819,000000,61.35,61.35,58.73,59.42,45104,0
+CACC.US,D,20100820,000000,59.05,59.37,56.69,59.12,42544,0
+CACC.US,D,20100823,000000,59.55,60.34,58.98,59.13,12490,0
+CACC.US,D,20100824,000000,58.2,59.3,56.86,58.33,19018,0
+CACC.US,D,20100825,000000,58.19,59.53,58.19,59.39,19294,0
+CACC.US,D,20100826,000000,59.74,59.91,58.52,59.03,14584,0
+CACC.US,D,20100827,000000,59.64,60.05,58.5,59.67,24562,0
+CACC.US,D,20100830,000000,59.65,59.67,56.73,56.73,41915,0
+CACC.US,D,20100831,000000,56.56,57.58,56.06,56.65,87712,0
+CACC.US,D,20100901,000000,57.11,59.51,56.71,59.48,26920,0
+CACC.US,D,20100902,000000,59.68,59.89,58.92,59.49,14509,0
+CACC.US,D,20100903,000000,59.5,59.5,59.04,59.49,33492,0
+CACC.US,D,20100907,000000,59.5,59.9,58.75,58.79,13954,0
+CACC.US,D,20100908,000000,58.97,59.77,58.97,59.6,24714,0
+CACC.US,D,20100909,000000,59.9,60,59.12,59.52,16712,0
+CACC.US,D,20100910,000000,59.9,59.9,59.19,59.81,16183,0
+CACC.US,D,20100913,000000,59.91,59.97,59.23,59.73,45238,0
+CACC.US,D,20100914,000000,59.42,60.91,59.42,60.49,87691,0
+CACC.US,D,20100915,000000,60.45,63.45,60.45,63.39,70807,0
+CACC.US,D,20100916,000000,62.01,63.32,60.86,61.14,50769,0
+CACC.US,D,20100917,000000,62.02,62.14,61.37,61.47,37603,0
+CACC.US,D,20100920,000000,61.47,62.91,61.35,62.24,36739,0
+CACC.US,D,20100921,000000,62.03,62.03,59.81,60.19,39264,0
+CACC.US,D,20100922,000000,60.19,61.65,59.91,60.89,17654,0
+CACC.US,D,20100923,000000,60.74,62.15,60.1,60.36,13855,0
+CACC.US,D,20100924,000000,60.66,62,59.85,61.98,20678,0
+CACC.US,D,20100927,000000,62,62.39,60.06,60.43,27361,0
+CACC.US,D,20100928,000000,60.42,61.86,60.42,61.47,19637,0
+CACC.US,D,20100929,000000,61.4,61.87,60.33,61.55,21824,0
+CACC.US,D,20100930,000000,61.55,61.87,59.96,60.56,29676,0
+CACC.US,D,20101001,000000,60.57,61.2,57.2,57.58,59430,0
+CACC.US,D,20101004,000000,57.02,57.49,55.07,56.92,59420,0
+CACC.US,D,20101005,000000,57.15,58.15,56.15,57.62,26311,0
+CACC.US,D,20101006,000000,57.69,57.84,57.02,57.09,9240,0
+CACC.US,D,20101007,000000,57.3,59.61,56.78,58.47,34114,0
+CACC.US,D,20101008,000000,57.2,58.65,57.2,58.42,13807,0
+CACC.US,D,20101011,000000,58.52,59.38,58.07,58.8,10129,0
+CACC.US,D,20101012,000000,58.49,58.55,58.11,58.23,6724,0
+CACC.US,D,20101013,000000,58.01,59.47,58.01,58.57,23647,0
+CACC.US,D,20101014,000000,58.66,58.96,57,58.51,17357,0
+CACC.US,D,20101015,000000,59.1,59.22,58.06,58.51,23780,0
+CACC.US,D,20101018,000000,58.47,58.93,58.17,58.64,14360,0
+CACC.US,D,20101019,000000,59.1,59.51,57.71,57.88,15465,0
+CACC.US,D,20101020,000000,58.27,59.03,57.97,58.44,5864,0
+CACC.US,D,20101021,000000,58.85,58.85,56.72,57.78,12526,0
+CACC.US,D,20101022,000000,57.95,58.15,56.85,58.15,11462,0
+CACC.US,D,20101025,000000,56.78,58.89,56.74,57.75,13039,0
+CACC.US,D,20101026,000000,57.28,59.03,56.83,58.67,6566,0
+CACC.US,D,20101027,000000,57.09,59.19,57.09,58.33,11103,0
+CACC.US,D,20101028,000000,59.2,59.45,57.97,58.52,10067,0
+CACC.US,D,20101029,000000,58.37,59.36,58,58.81,11704,0
+CACC.US,D,20101101,000000,58.84,59.24,57.22,58.23,15486,0
+CACC.US,D,20101102,000000,58.99,59.63,57.49,58.01,18410,0
+CACC.US,D,20101103,000000,58.85,59.97,58.83,59.86,10822,0
+CACC.US,D,20101104,000000,60.18,62,60.18,62,39803,0
+CACC.US,D,20101105,000000,62,62,61.04,61.82,11569,0
+CACC.US,D,20101108,000000,61.75,61.75,60.45,60.55,22787,0
+CACC.US,D,20101109,000000,60.32,60.71,59.5,60.01,15984,0
+CACC.US,D,20101110,000000,60,60.27,59.75,60,46846,0
+CACC.US,D,20101111,000000,59.75,60,59.21,59.57,24401,0
+CACC.US,D,20101112,000000,59.2,59.52,59,59.04,15619,0
+CACC.US,D,20101115,000000,59.03,59.51,57.21,57.39,49016,0
+CACC.US,D,20101116,000000,57.04,57.22,54.12,55.39,56992,0
+CACC.US,D,20101117,000000,55.66,57.5,55.66,56.18,8175,0
+CACC.US,D,20101118,000000,56.58,58.47,56.58,58.33,13786,0
+CACC.US,D,20101119,000000,57.99,59.02,56.28,58.78,41447,0
+CACC.US,D,20101122,000000,58.75,61.01,58.41,59.79,87766,0
+CACC.US,D,20101123,000000,58.98,60,58.96,59.85,8890,0
+CACC.US,D,20101124,000000,60.25,61.3,60.18,61.3,27993,0
+CACC.US,D,20101126,000000,60.76,61.3,60.76,61.15,3323,0
+CACC.US,D,20101129,000000,60.92,63.17,60.92,63.07,42281,0
+CACC.US,D,20101130,000000,62.77,63.05,61.74,62.07,84952,0
+CACC.US,D,20101201,000000,62,62,61.28,61.89,21525,0
+CACC.US,D,20101202,000000,61.95,62.25,61.55,62,15569,0
+CACC.US,D,20101203,000000,61.51,61.96,61.27,61.92,14822,0
+CACC.US,D,20101206,000000,61.59,62.22,61.4,62,20710,0
+CACC.US,D,20101207,000000,62.25,62.25,61.48,61.79,15120,0
+CACC.US,D,20101208,000000,61.69,61.8,61.42,61.52,14594,0
+CACC.US,D,20101209,000000,61.6,62.12,61.34,61.92,30745,0
+CACC.US,D,20101210,000000,61.61,61.94,61.35,61.53,10022,0
+CACC.US,D,20101213,000000,61.64,61.65,61.26,61.31,11870,0
+CACC.US,D,20101214,000000,61.5,61.75,61.27,61.65,20316,0
+CACC.US,D,20101215,000000,61.75,61.95,61.45,61.52,31525,0
+CACC.US,D,20101216,000000,61.46,61.75,61.34,61.75,25810,0
+CACC.US,D,20101217,000000,61.62,61.9,61.4,61.8,22607,0
+CACC.US,D,20101220,000000,61.65,61.85,61.26,61.34,11470,0
+CACC.US,D,20101221,000000,61.6,61.6,61.25,61.55,9737,0
+CACC.US,D,20101222,000000,61.5,61.5,61.34,61.47,11763,0
+CACC.US,D,20101223,000000,61.91,62.39,61.91,61.98,7567,0
+CACC.US,D,20101227,000000,62.3,63.58,62.3,62.89,13000,0
+CACC.US,D,20101228,000000,62.14,62.47,61.69,62.29,9436,0
+CACC.US,D,20101229,000000,62.19,62.34,61.71,61.78,5109,0
+CACC.US,D,20101230,000000,61.97,62.32,61.27,61.59,7338,0
+CACC.US,D,20101231,000000,61.98,62.9,61.7,62.77,28913,0
+CACC.US,D,20110103,000000,63,63.77,62.76,63.75,31855,0
+CACC.US,D,20110104,000000,64,64.09,61.51,61.65,31610,0
+CACC.US,D,20110105,000000,62.88,63.11,61.72,63.11,22551,0
+CACC.US,D,20110106,000000,62.88,63.24,62.57,63.02,11466,0
+CACC.US,D,20110107,000000,62.78,62.78,58.67,59.85,16844,0
+CACC.US,D,20110110,000000,59.38,59.99,58.78,59.27,14329,0
+CACC.US,D,20110111,000000,59.29,59.85,58.69,59.84,19304,0
+CACC.US,D,20110112,000000,60.15,60.15,59,59,29216,0
+CACC.US,D,20110113,000000,59,59.53,58.74,59.07,29090,0
+CACC.US,D,20110114,000000,58.87,58.98,58.21,58.37,23595,0
+CACC.US,D,20110118,000000,58.31,58.31,55.53,56.67,32074,0
+CACC.US,D,20110119,000000,56.15,56.36,54.77,54.84,18927,0
+CACC.US,D,20110120,000000,54.81,55.14,53.84,54.24,21474,0
+CACC.US,D,20110121,000000,54.65,55.74,53.91,54.05,31903,0
+CACC.US,D,20110124,000000,53.93,54.94,53.04,54.31,22027,0
+CACC.US,D,20110125,000000,54.02,56.33,54.02,55.97,51703,0
+CACC.US,D,20110126,000000,56.14,59.99,56.02,59,59982,0
+CACC.US,D,20110127,000000,59.39,59.48,58.09,59.09,8977,0
+CACC.US,D,20110128,000000,58.81,58.81,56.46,57.21,41541,0
+CACC.US,D,20110131,000000,57.42,57.42,56,56.55,44503,0
+CACC.US,D,20110201,000000,57.21,58.63,56.21,58.5,17489,0
+CACC.US,D,20110202,000000,58.23,58.78,57.91,58,25617,0
+CACC.US,D,20110203,000000,58.25,60.65,58.25,60.3,65044,0
+CACC.US,D,20110204,000000,60.3,62.2,60.25,62.13,40025,0
+CACC.US,D,20110207,000000,60.54,62.2,58.23,62.2,51873,0
+CACC.US,D,20110208,000000,61.75,62.85,61.57,62.82,25220,0
+CACC.US,D,20110209,000000,64.36,64.9,63.76,64.9,94524,0
+CACC.US,D,20110210,000000,64.74,65.18,64.74,65.01,59053,0
+CACC.US,D,20110211,000000,65,65.32,64.81,65.32,34016,0
+CACC.US,D,20110214,000000,65.22,65.45,64.98,65.3,32048,0
+CACC.US,D,20110215,000000,65.03,65.44,65.03,65.15,47550,0
+CACC.US,D,20110216,000000,65.35,66.73,65.17,66.6,29194,0
+CACC.US,D,20110218,000000,68,70.62,68,70.4,62589,0
+CACC.US,D,20110222,000000,67.5,70.8,67.5,70.34,51353,0
+CACC.US,D,20110223,000000,69.74,71,69.03,70.3,74123,0
+CACC.US,D,20110224,000000,70.26,70.55,69.88,70.17,46087,0
+CACC.US,D,20110225,000000,70.35,70.69,70,70.37,21572,0
+CACC.US,D,20110228,000000,70.3,70.6,70.02,70.6,21330,0
+CACC.US,D,20110301,000000,70.83,71.1,70.48,71.03,51585,0
+CACC.US,D,20110302,000000,71.1,71.1,70.31,70.61,17915,0
+CACC.US,D,20110303,000000,71,71.92,70.87,71.92,25628,0
+CACC.US,D,20110304,000000,71.85,71.85,70.53,70.88,13373,0
+CACC.US,D,20110307,000000,70.6,71,69.9,70.79,20584,0
+CACC.US,D,20110308,000000,70.68,71.61,70.59,70.85,28517,0
+CACC.US,D,20110309,000000,71.22,72.55,71.2,72.5,29694,0
+CACC.US,D,20110310,000000,71.93,71.93,69.71,69.8,20953,0
+CACC.US,D,20110311,000000,69.77,70.5,67.25,68.76,13863,0
+CACC.US,D,20110314,000000,67.85,69.13,67.79,68.1,28083,0
+CACC.US,D,20110315,000000,66.85,68.55,66.85,68.12,20729,0
+CACC.US,D,20110316,000000,67.8,68.31,67.23,68.17,20075,0
+CACC.US,D,20110317,000000,68.75,69.33,67.71,68.15,34793,0
+CACC.US,D,20110318,000000,68.26,68.81,68.26,68.57,27469,0
+CACC.US,D,20110321,000000,68.61,69.81,68.61,69.81,12230,0
+CACC.US,D,20110322,000000,69.8,70,69.48,69.91,7222,0
+CACC.US,D,20110323,000000,69.87,70,69.18,69.9,14245,0
+CACC.US,D,20110324,000000,70,70,69.01,69.66,22207,0
+CACC.US,D,20110325,000000,69.47,70.45,69.47,70.03,19439,0
+CACC.US,D,20110328,000000,70,70,69.51,69.7,11084,0
+CACC.US,D,20110329,000000,69.3,69.5,69.19,69.5,8713,0
+CACC.US,D,20110330,000000,69.75,70.1,69.34,69.78,22217,0
+CACC.US,D,20110331,000000,69.38,71.93,69.25,70.96,59905,0
+CACC.US,D,20110401,000000,71,75,71,74.41,39728,0
+CACC.US,D,20110404,000000,74.83,75.65,74.52,74.68,24290,0
+CACC.US,D,20110405,000000,74.69,75.34,74.14,75.34,15323,0
+CACC.US,D,20110406,000000,75.48,77.5,75.26,76.86,35345,0
+CACC.US,D,20110407,000000,76.87,77.04,75.4,76.52,29386,0
+CACC.US,D,20110408,000000,77,77,75.43,76.69,27585,0
+CACC.US,D,20110411,000000,76.67,78.1,75.83,76.18,25587,0
+CACC.US,D,20110412,000000,75.93,76.05,73.85,75.39,40597,0
+CACC.US,D,20110413,000000,75.65,76.05,74.43,75.11,47402,0
+CACC.US,D,20110414,000000,74.24,75.71,74.17,74.37,40968,0
+CACC.US,D,20110415,000000,74.19,77.6,73.86,77.38,40412,0
+CACC.US,D,20110418,000000,77.16,78.03,76.57,77.29,41308,0
+CACC.US,D,20110419,000000,77.71,77.71,75.91,76.33,62186,0
+CACC.US,D,20110420,000000,77.57,77.57,75.41,76.26,40878,0
+CACC.US,D,20110421,000000,76.27,76.64,75.95,76.55,25871,0
+CACC.US,D,20110425,000000,76.87,77.58,76.47,77.39,10513,0
+CACC.US,D,20110426,000000,77.68,79.37,77.68,77.8,61130,0
+CACC.US,D,20110427,000000,77.98,79.08,77.5,78.16,39610,0
+CACC.US,D,20110428,000000,78,78.43,77.84,78.19,15523,0
+CACC.US,D,20110429,000000,78.22,81.25,78.22,80.9,36043,0
+CACC.US,D,20110502,000000,80.12,82.29,79.91,80.05,26162,0
+CACC.US,D,20110503,000000,81.05,81.75,78.25,79.89,39916,0
+CACC.US,D,20110504,000000,79.75,79.75,78.29,78.61,26048,0
+CACC.US,D,20110505,000000,78.21,79,77.19,77.19,24859,0
+CACC.US,D,20110506,000000,78.45,78.45,76.18,76.4,73942,0
+CACC.US,D,20110509,000000,76.2,77.76,76.2,77.47,18696,0
+CACC.US,D,20110510,000000,78.1,78.39,77.56,78.03,25999,0
+CACC.US,D,20110511,000000,77.93,79.11,76.94,78.16,73683,0
+CACC.US,D,20110512,000000,77.58,81.13,77.58,79.73,46762,0
+CACC.US,D,20110513,000000,79.67,79.77,76.99,77.75,58117,0
+CACC.US,D,20110516,000000,77.62,78.45,76.04,76.15,65617,0
+CACC.US,D,20110517,000000,75.93,76.95,75.25,75.57,49226,0
+CACC.US,D,20110518,000000,76.26,76.79,75.62,75.97,19273,0
+CACC.US,D,20110519,000000,76.79,76.99,75.58,76.26,17444,0
+CACC.US,D,20110520,000000,76.21,76.63,75.5,75.5,15346,0
+CACC.US,D,20110523,000000,75.1,78.88,75.03,77.45,55704,0
+CACC.US,D,20110524,000000,78.2,78.2,75.47,76.32,48459,0
+CACC.US,D,20110525,000000,76.34,77,75.27,76.65,24518,0
+CACC.US,D,20110526,000000,76.04,77.57,75.76,76.86,11439,0
+CACC.US,D,20110527,000000,76.82,78.77,76.78,78.16,35515,0
+CACC.US,D,20110531,000000,78.59,80.16,77.47,80,45637,0
+CACC.US,D,20110601,000000,79.92,79.92,75.91,75.98,144346,0
+CACC.US,D,20110602,000000,76.17,77.29,75.62,76.18,43453,0
+CACC.US,D,20110603,000000,75.3,76.65,75.25,75.56,20559,0
+CACC.US,D,20110606,000000,75.36,76.96,75.01,76.52,32844,0
+CACC.US,D,20110607,000000,77.4,77.57,76.6,76.81,28166,0
+CACC.US,D,20110608,000000,76.54,77.47,76.23,76.31,17884,0
+CACC.US,D,20110609,000000,76.48,77.51,76.48,77.29,9942,0
+CACC.US,D,20110610,000000,77.09,77.37,75.74,75.81,56285,0
+CACC.US,D,20110613,000000,76.29,77.76,75.71,75.75,25980,0
+CACC.US,D,20110614,000000,76.17,78.21,75.82,78.02,42478,0
+CACC.US,D,20110615,000000,77.55,78.98,77.5,78.02,33257,0
+CACC.US,D,20110616,000000,77.91,78.98,77.68,78.69,27900,0
+CACC.US,D,20110617,000000,79.04,79.3,76.62,76.71,46626,0
+CACC.US,D,20110620,000000,76.8,79.67,76.66,79.35,58284,0
+CACC.US,D,20110621,000000,79.5,80.64,78.85,80.51,34384,0
+CACC.US,D,20110622,000000,80.21,80.69,79.82,80.21,21217,0
+CACC.US,D,20110623,000000,79.12,80.3,78.72,80.07,19686,0
+CACC.US,D,20110624,000000,79.97,80.3,77.07,77.98,221988,0
+CACC.US,D,20110627,000000,78.25,79.77,77.34,79.53,38779,0
+CACC.US,D,20110628,000000,80,80.71,79.6,80.71,33172,0
+CACC.US,D,20110629,000000,78.26,81,78.26,80.96,27291,0
+CACC.US,D,20110630,000000,81,84.5,80.88,84.47,63444,0
+CACC.US,D,20110701,000000,84.66,86.87,83.97,86.06,23341,0
+CACC.US,D,20110705,000000,85.98,85.98,84.31,85.25,57870,0
+CACC.US,D,20110706,000000,85.45,85.46,84.47,85.23,45854,0
+CACC.US,D,20110707,000000,85.49,86.06,84.56,85.28,36736,0
+CACC.US,D,20110708,000000,84.48,85.25,84.31,84.93,38731,0
+CACC.US,D,20110711,000000,84.36,84.77,82.49,83.01,47479,0
+CACC.US,D,20110712,000000,83.14,84.31,82.17,82.63,15816,0
+CACC.US,D,20110713,000000,82.71,83.99,82.68,83.53,15427,0
+CACC.US,D,20110714,000000,83.81,84.13,82.52,82.88,16865,0
+CACC.US,D,20110715,000000,82.92,83.94,82.16,82.97,15273,0
+CACC.US,D,20110718,000000,82.77,82.77,81.57,81.73,9484,0
+CACC.US,D,20110719,000000,82.29,82.29,81.72,82,15169,0
+CACC.US,D,20110720,000000,82.34,83.02,82.34,82.6,16393,0
+CACC.US,D,20110721,000000,83.24,84.62,81.63,84.04,25287,0
+CACC.US,D,20110722,000000,84.2,84.5,82.91,82.91,28171,0
+CACC.US,D,20110725,000000,82.28,84.14,82.25,82.51,22056,0
+CACC.US,D,20110726,000000,82.74,83.11,80.12,80.82,25566,0
+CACC.US,D,20110727,000000,80.76,80.76,77.52,78.12,20672,0
+CACC.US,D,20110728,000000,78.49,80.35,78.49,79.62,12889,0
+CACC.US,D,20110729,000000,79.55,80.04,78.38,79.31,37217,0
+CACC.US,D,20110801,000000,80.92,80.92,78.27,80.52,23522,0
+CACC.US,D,20110802,000000,81.01,82.08,78.27,78.76,84337,0
+CACC.US,D,20110803,000000,76.91,77.37,71.5,75.67,72221,0
+CACC.US,D,20110804,000000,75,76.15,74.25,75,51388,0
+CACC.US,D,20110805,000000,75.21,75.72,72.66,74,50223,0
+CACC.US,D,20110808,000000,72.66,74.95,70.75,71.51,94082,0
+CACC.US,D,20110809,000000,73.09,73.77,69.44,73.58,68956,0
+CACC.US,D,20110810,000000,73.12,73.33,68,68.68,49207,0
+CACC.US,D,20110811,000000,69.17,72,69.17,71.51,52068,0
+CACC.US,D,20110812,000000,72.13,72.86,71.07,71.77,27332,0
+CACC.US,D,20110815,000000,72,72.97,71.15,72.35,17627,0
+CACC.US,D,20110816,000000,71.85,72.04,70.29,71.34,43757,0
+CACC.US,D,20110817,000000,72.94,72.96,71.34,72.52,32174,0
+CACC.US,D,20110818,000000,70.04,71.03,65.69,67.61,59421,0
+CACC.US,D,20110819,000000,66.7,68.99,65.69,66.69,66027,0
+CACC.US,D,20110822,000000,68.02,68.02,64.15,65.52,42990,0
+CACC.US,D,20110823,000000,65.94,66.48,64.72,66.05,56659,0
+CACC.US,D,20110824,000000,65.85,67.58,65.01,67.31,53493,0
+CACC.US,D,20110825,000000,67.85,68.15,65.06,65.19,49595,0
+CACC.US,D,20110826,000000,65.16,66.02,65.01,65.87,40039,0
+CACC.US,D,20110829,000000,66.8,68.39,66.48,67.97,30978,0
+CACC.US,D,20110830,000000,67.87,68.58,66.87,68.25,26345,0
+CACC.US,D,20110831,000000,68.36,69.49,67.52,69.14,58502,0
+CACC.US,D,20110901,000000,69.14,70.73,67.37,68.48,37838,0
+CACC.US,D,20110902,000000,67.15,67.3,64.73,65.22,55835,0
+CACC.US,D,20110906,000000,64.15,65.79,63.73,65.56,56058,0
+CACC.US,D,20110907,000000,66.77,67.48,65.93,66.58,27855,0
+CACC.US,D,20110908,000000,66,67.17,64.81,65.16,17443,0
+CACC.US,D,20110909,000000,65.16,65.18,63.92,64.56,29708,0
+CACC.US,D,20110912,000000,64,65.68,64,65.07,29341,0
+CACC.US,D,20110913,000000,65.33,66.02,64.28,65.53,20849,0
+CACC.US,D,20110914,000000,66.12,67.56,64.74,66.94,19620,0
+CACC.US,D,20110915,000000,66.59,67.74,65.1,65.51,33725,0
+CACC.US,D,20110916,000000,66.02,66.02,64.52,64.7,61275,0
+CACC.US,D,20110919,000000,63.65,64.47,62.3,63.41,52792,0
+CACC.US,D,20110920,000000,63.75,64.57,61.52,61.63,37084,0
+CACC.US,D,20110921,000000,61.88,62.19,60,60.03,59955,0
+CACC.US,D,20110922,000000,59.33,59.91,56.55,57.63,61551,0
+CACC.US,D,20110923,000000,58.46,63.63,57.68,63.49,101640,0
+CACC.US,D,20110926,000000,63.49,64.55,61.72,64.39,55997,0
+CACC.US,D,20110927,000000,64.98,66.32,64.04,64.77,29869,0
+CACC.US,D,20110928,000000,65.14,66.58,62.44,62.47,34876,0
+CACC.US,D,20110929,000000,63.59,64.74,62.76,64.43,26010,0
+CACC.US,D,20110930,000000,64.18,65.38,63.26,64.36,50905,0
+CACC.US,D,20111003,000000,63.69,65.1,60.75,60.75,51307,0
+CACC.US,D,20111004,000000,60.6,65.7,60.09,65.1,59182,0
+CACC.US,D,20111005,000000,64.15,67.16,63.11,66.53,28517,0
+CACC.US,D,20111006,000000,66.68,67.69,65.72,67.6,15639,0
+CACC.US,D,20111007,000000,66.86,67.88,65.3,66.75,25536,0
+CACC.US,D,20111010,000000,68.3,68.64,66.89,68.58,20816,0
+CACC.US,D,20111011,000000,68.46,70.24,67.52,69.3,37927,0
+CACC.US,D,20111012,000000,69.74,70.13,66.98,67.4,44170,0
+CACC.US,D,20111013,000000,68.8,68.8,64.45,65.56,30585,0
+CACC.US,D,20111014,000000,66.02,66.27,64.27,65,27510,0
+CACC.US,D,20111017,000000,64.87,65.31,62.28,62.47,40917,0
+CACC.US,D,20111018,000000,63.65,64.79,62.96,64.39,37756,0
+CACC.US,D,20111019,000000,63.98,64.72,62.24,62.24,28810,0
+CACC.US,D,20111020,000000,61.43,63.43,61.43,62.74,21212,0
+CACC.US,D,20111021,000000,63.83,65.05,63.02,64.62,22973,0
+CACC.US,D,20111024,000000,64.95,68.13,64.95,67.59,18201,0
+CACC.US,D,20111025,000000,66.89,67.2,64.74,64.99,16539,0
+CACC.US,D,20111026,000000,66.06,67.17,64.77,66.92,28061,0
+CACC.US,D,20111027,000000,68.95,73.52,67.46,72.96,56855,0
+CACC.US,D,20111028,000000,72.39,72.69,71.58,72.09,23638,0
+CACC.US,D,20111031,000000,71.56,71.56,68.91,68.92,20011,0
+CACC.US,D,20111101,000000,66.57,68.84,65.91,67.78,43367,0
+CACC.US,D,20111102,000000,69.8,73.48,68.29,72.76,40020,0
+CACC.US,D,20111103,000000,73.75,77.5,71.79,76.93,23506,0
+CACC.US,D,20111104,000000,76.49,76.53,75.12,75.84,27442,0
+CACC.US,D,20111107,000000,76.64,76.73,74.46,76.62,16798,0
+CACC.US,D,20111108,000000,77.06,79.17,76.82,78.82,25166,0
+CACC.US,D,20111109,000000,77.2,78.24,75.55,76.01,28433,0
+CACC.US,D,20111110,000000,77.26,78,77,77.67,18266,0
+CACC.US,D,20111111,000000,78.22,79.23,77.29,79.16,19031,0
+CACC.US,D,20111114,000000,78.63,81.64,78.45,80.75,45697,0
+CACC.US,D,20111115,000000,80.73,82.87,78.05,82.56,39234,0
+CACC.US,D,20111116,000000,81.56,81.56,78.77,79.27,15224,0
+CACC.US,D,20111117,000000,79.23,80.15,76.78,77.28,23899,0
+CACC.US,D,20111118,000000,77.29,79.72,77.01,79.16,15290,0
+CACC.US,D,20111121,000000,77.89,78.82,76.81,76.81,28617,0
+CACC.US,D,20111122,000000,76.3,77.91,76.02,76.05,10494,0
+CACC.US,D,20111123,000000,75.75,75.79,73.77,73.99,20918,0
+CACC.US,D,20111125,000000,73.59,74.42,73.46,73.79,9915,0
+CACC.US,D,20111128,000000,77.66,77.66,69.52,75.95,22582,0
+CACC.US,D,20111129,000000,76.01,76.92,74.56,76.65,19047,0
+CACC.US,D,20111130,000000,77.25,82.01,76.16,82.01,86351,0
+CACC.US,D,20111201,000000,81.48,82.94,79.53,82.16,29347,0
+CACC.US,D,20111202,000000,83.26,86.54,82.87,84.56,32273,0
+CACC.US,D,20111205,000000,86.23,86.96,85.23,86.12,40622,0
+CACC.US,D,20111206,000000,86.67,87.41,85.36,87,29824,0
+CACC.US,D,20111207,000000,86.37,87.83,85.14,87.75,20087,0
+CACC.US,D,20111208,000000,86.77,87.85,85.14,85.57,27036,0
+CACC.US,D,20111209,000000,85.88,92.78,84.74,91.18,40459,0
+CACC.US,D,20111212,000000,89.56,92.89,88.72,92.14,48436,0
+CACC.US,D,20111213,000000,91.46,93.1,89.93,91.03,40310,0
+CACC.US,D,20111214,000000,90.44,90.58,84.55,84.56,27034,0
+CACC.US,D,20111215,000000,85.98,86.38,84.45,85.13,17179,0
+CACC.US,D,20111216,000000,85.7,86.5,84.05,85.85,63359,0
+CACC.US,D,20111219,000000,86.1,86.43,83.04,83.31,23178,0
+CACC.US,D,20111220,000000,83.43,85.56,83,85.07,28942,0
+CACC.US,D,20111221,000000,84.96,84.96,83.46,83.9,16457,0
+CACC.US,D,20111222,000000,84.44,85.1,83.91,84.1,18814,0
+CACC.US,D,20111223,000000,84.62,85.99,83.36,83.36,16638,0
+CACC.US,D,20111227,000000,83.62,84.94,83.52,84.02,24206,0
+CACC.US,D,20111228,000000,84.87,84.87,81.35,82.02,29357,0
+CACC.US,D,20111229,000000,81.97,83.01,81.22,82.44,12735,0
+CACC.US,D,20111230,000000,82.17,83.03,82.04,82.28,11469,0
+CACC.US,D,20120103,000000,84.11,84.11,81.13,81.46,34581,0
+CACC.US,D,20120104,000000,80.91,80.91,78.23,78.47,24148,0
+CACC.US,D,20120105,000000,78.47,79.25,76.95,78.94,21063,0
+CACC.US,D,20120106,000000,78.04,79.48,77.54,78.5,24038,0
+CACC.US,D,20120109,000000,78.91,79.62,77.99,78.91,27134,0
+CACC.US,D,20120110,000000,80.26,81.62,80.08,81.02,26483,0
+CACC.US,D,20120111,000000,80.76,81.82,79.35,80.21,9695,0
+CACC.US,D,20120112,000000,79.91,81.29,78.51,80.77,28891,0
+CACC.US,D,20120113,000000,79.71,81.08,79.71,80.4,16623,0
+CACC.US,D,20120117,000000,80.4,80.83,80,80.31,42373,0
+CACC.US,D,20120118,000000,80.05,81.77,80.05,81.6,22224,0
+CACC.US,D,20120119,000000,81.67,83.7,81.67,82.5,53610,0
+CACC.US,D,20120120,000000,82.24,83.68,82.24,83.19,14082,0
+CACC.US,D,20120123,000000,82.72,82.73,81.38,82.11,20786,0
+CACC.US,D,20120124,000000,81.06,81.74,80.56,81.62,21387,0
+CACC.US,D,20120125,000000,81.36,82.5,81.12,81.79,21830,0
+CACC.US,D,20120126,000000,81.55,82.58,81.43,81.82,20241,0
+CACC.US,D,20120127,000000,81.89,83.28,81.63,83.12,17439,0
+CACC.US,D,20120130,000000,82.98,83.3,81.47,82.94,25308,0
+CACC.US,D,20120131,000000,82.8,85.05,81.67,84.42,23878,0
+CACC.US,D,20120201,000000,84.47,87.91,83.95,87.31,30993,0
+CACC.US,D,20120202,000000,86.13,86.65,83.2,85.28,25141,0
+CACC.US,D,20120203,000000,89.94,95.8,86.04,92.58,45576,0
+CACC.US,D,20120206,000000,90.73,92.49,89.34,91.42,28778,0
+CACC.US,D,20120207,000000,91.5,93.49,90.6,93.05,31750,0
+CACC.US,D,20120208,000000,92.09,94.32,91.89,94.26,14137,0
+CACC.US,D,20120209,000000,94.38,94.8,92.93,94.37,16826,0
+CACC.US,D,20120210,000000,93.79,94.07,92.49,92.67,29112,0
+CACC.US,D,20120213,000000,92.82,95,92.82,94.82,12331,0
+CACC.US,D,20120214,000000,95.5,95.5,93.25,94.49,15541,0
+CACC.US,D,20120215,000000,94.91,95.33,92.76,92.99,15118,0
+CACC.US,D,20120216,000000,92.89,96.55,92.75,96.4,16730,0
+CACC.US,D,20120217,000000,96.99,96.99,94.9,95.3,16283,0
+CACC.US,D,20120221,000000,95.08,95.94,94.15,95.8,21666,0
+CACC.US,D,20120222,000000,95.61,98.65,94.2,97.45,28571,0
+CACC.US,D,20120223,000000,96.21,100.75,96.21,98.62,65887,0
+CACC.US,D,20120224,000000,99.59,99.98,98.62,98.69,15060,0
+CACC.US,D,20120227,000000,97.82,99.11,96.01,98.65,22516,0
+CACC.US,D,20120228,000000,98.02,99.16,96.05,97.17,40759,0
+CACC.US,D,20120229,000000,97.28,97.74,96.16,96.26,27131,0
+CACC.US,D,20120301,000000,96.55,97.06,95.34,95.37,21484,0
+CACC.US,D,20120302,000000,95,95.74,91.09,91.81,36051,0
+CACC.US,D,20120305,000000,91.26,95.47,90.02,95.09,32554,0
+CACC.US,D,20120306,000000,93.71,94.84,92.04,92.41,24796,0
+CACC.US,D,20120307,000000,93.44,93.91,92.25,93.57,14648,0
+CACC.US,D,20120308,000000,94.3,95.8,92.53,95.45,23785,0
+CACC.US,D,20120309,000000,95.76,99.12,94.99,98.16,48864,0
+CACC.US,D,20120312,000000,98.76,99.09,96.85,97.95,29243,0
+CACC.US,D,20120313,000000,98.95,100,97.51,99.87,84493,0
+CACC.US,D,20120314,000000,99.34,99.87,97.52,97.72,17873,0
+CACC.US,D,20120315,000000,97.99,99.71,96.29,99.71,19871,0
+CACC.US,D,20120316,000000,99.96,100.95,98.75,99.5,27734,0
+CACC.US,D,20120319,000000,99.83,102.84,99.2,101.5,31475,0
+CACC.US,D,20120320,000000,101.31,103.42,99.57,101.52,35608,0
+CACC.US,D,20120321,000000,101.89,102.94,100.98,102.73,40113,0
+CACC.US,D,20120322,000000,101.97,104.49,101.53,102.22,67610,0
+CACC.US,D,20120323,000000,102.74,104.9,101.22,104.68,24785,0
+CACC.US,D,20120326,000000,105.25,107.09,102.97,106.5,66045,0
+CACC.US,D,20120327,000000,106.21,106.7,102.28,102.51,64796,0
+CACC.US,D,20120328,000000,102.47,103.06,100.79,101.78,43572,0
+CACC.US,D,20120329,000000,100.1,101.66,100.1,100.63,31834,0
+CACC.US,D,20120330,000000,101.9,101.97,99.57,101.01,35130,0
+CACC.US,D,20120402,000000,101.81,101.81,99.92,100.54,35331,0
+CACC.US,D,20120403,000000,100.12,100.78,98.53,98.78,17965,0
+CACC.US,D,20120404,000000,98,98.66,97.1,97.76,33983,0
+CACC.US,D,20120405,000000,97.18,99.14,97.06,98.97,6503,0
+CACC.US,D,20120409,000000,98.5,98.76,95,95.64,23133,0
+CACC.US,D,20120410,000000,95.64,96.34,91.91,93.91,62029,0
+CACC.US,D,20120411,000000,94.75,95.91,93.56,95.47,23238,0
+CACC.US,D,20120412,000000,95.3,96.15,93.9,94.22,25504,0
+CACC.US,D,20120413,000000,94.01,94.04,91.73,92.01,18662,0
+CACC.US,D,20120416,000000,92.54,96.87,92.54,95.11,22372,0
+CACC.US,D,20120417,000000,95.43,96.22,93.5,94.29,40435,0
+CACC.US,D,20120418,000000,94.31,94.86,93.14,93.72,10718,0
+CACC.US,D,20120419,000000,92.54,94.32,91.92,91.99,14304,0
+CACC.US,D,20120420,000000,93.71,94.13,92.25,93.98,24342,0
+CACC.US,D,20120423,000000,92.42,93.02,90.95,92.23,20974,0
+CACC.US,D,20120424,000000,92.07,94.27,91.98,93.83,12880,0
+CACC.US,D,20120425,000000,94.94,95.39,93.89,94.71,9807,0
+CACC.US,D,20120426,000000,95.19,96.16,94.08,95.62,14366,0
+CACC.US,D,20120427,000000,95.6,95.95,94.4,95.95,8722,0
+CACC.US,D,20120430,000000,95.33,95.88,93.86,94.03,12942,0
+CACC.US,D,20120501,000000,94.21,95.95,93.55,94.75,12425,0
+CACC.US,D,20120502,000000,93.66,93.66,90.91,93.52,14082,0
+CACC.US,D,20120503,000000,92.76,92.76,86.4,87.86,32376,0
+CACC.US,D,20120504,000000,88.54,89.08,84.22,84.77,110000,0
+CACC.US,D,20120507,000000,85.07,87.2,84.41,86.79,55838,0
+CACC.US,D,20120508,000000,85.79,88.59,85.79,88.36,34518,0
+CACC.US,D,20120509,000000,87.89,88.28,87.7,87.7,17105,0
+CACC.US,D,20120510,000000,88.49,88.49,84.96,85.61,28984,0
+CACC.US,D,20120511,000000,84.73,89.94,84.73,87.99,31910,0
+CACC.US,D,20120514,000000,86.83,87.53,84.76,84.86,21462,0
+CACC.US,D,20120515,000000,84.03,88.44,84.03,86.14,42596,0
+CACC.US,D,20120516,000000,87.09,88.15,86.73,86.76,15832,0
+CACC.US,D,20120517,000000,85.93,87.48,84.68,84.68,31772,0
+CACC.US,D,20120518,000000,84.81,87.06,84.81,86.09,32335,0
+CACC.US,D,20120521,000000,86.13,87.67,86.13,86.72,27188,0
+CACC.US,D,20120522,000000,86.91,87.4,86.05,86.3,14945,0
+CACC.US,D,20120523,000000,86.02,88.15,85.41,88.05,16573,0
+CACC.US,D,20120524,000000,88.36,90.21,87.35,89.06,21625,0
+CACC.US,D,20120525,000000,89.2,89.23,87.6,87.78,9152,0
+CACC.US,D,20120529,000000,88.15,88.18,86,86.34,23719,0
+CACC.US,D,20120530,000000,85.55,88,84.28,84.45,33747,0
+CACC.US,D,20120531,000000,84.76,86.189,83.19,84.74,31714,0
+CACC.US,D,20120601,000000,83.18,84.47,80.54,81.05,41259,0
+CACC.US,D,20120604,000000,81.21,81.79,80,80.12,33767,0
+CACC.US,D,20120605,000000,80.12,82,80.01,81.92,38836,0
+CACC.US,D,20120606,000000,83,85.47,82.5,84.62,30975,0
+CACC.US,D,20120607,000000,85.6,85.87,83.84,85.02,117685,0
+CACC.US,D,20120608,000000,84.21,85.11,84.03,84.85,114559,0
+CACC.US,D,20120611,000000,85.25,85.3,83.43,83.69,91910,0
+CACC.US,D,20120612,000000,84.44,86,83.88,85.82,41791,0
+CACC.US,D,20120613,000000,85.44,87.37,84.89,85.7,52623,0
+CACC.US,D,20120614,000000,86,86.68,85.18,86.04,51792,0
+CACC.US,D,20120615,000000,85.68,86.47,85.01,86.16,52866,0
+CACC.US,D,20120618,000000,85.5,86.28,84.44,84.7,32484,0
+CACC.US,D,20120619,000000,85.44,86.5,85.03,86,27115,0
+CACC.US,D,20120620,000000,86.18,86.18,84.39,84.89,6046,0
+CACC.US,D,20120621,000000,84.97,84.97,82.65,83.61,21720,0
+CACC.US,D,20120622,000000,83.79,84.9,83.61,84.02,177404,0
+CACC.US,D,20120625,000000,83.25,84.37,83.2,83.2,13635,0
+CACC.US,D,20120626,000000,83.54,84.28,83.2,83.32,18539,0
+CACC.US,D,20120627,000000,83.2,83.71,82.13,82.91,31599,0
+CACC.US,D,20120628,000000,82.3,83.46,81.68,82.99,22168,0
+CACC.US,D,20120629,000000,84.68,84.87,83.062,84.43,25526,0
+CACC.US,D,20120702,000000,83.82,92.69,83.82,92.69,60968,0
+CACC.US,D,20120703,000000,92.23,95.96,91.97,93.41,24785,0
+CACC.US,D,20120705,000000,92.73,95.3,92.41,94,13852,0
+CACC.US,D,20120706,000000,92.53,93.12,90.15,91.95,16348,0
+CACC.US,D,20120709,000000,91.61,93.76,91.61,93.1,11466,0
+CACC.US,D,20120710,000000,93.4,93.67,91.17,92.33,41549,0
+CACC.US,D,20120711,000000,92.22,92.5,90.82,92.05,32849,0
+CACC.US,D,20120712,000000,91.12,92.98,90.67,92.16,30641,0
+CACC.US,D,20120713,000000,92.29,95,90.22,94.99,80668,0
+CACC.US,D,20120716,000000,94.99,95,94.01,94.2,11700,0
+CACC.US,D,20120717,000000,94.9,97.96,94.62,97.48,42391,0
+CACC.US,D,20120718,000000,97.07,99.27,97.07,98.46,22116,0
+CACC.US,D,20120719,000000,98.43,98.56,97.62,98.27,21580,0
+CACC.US,D,20120720,000000,97.44,98.47,97.28,97.37,16162,0
+CACC.US,D,20120723,000000,95.77,96.09,94.28,94.96,12276,0
+CACC.US,D,20120724,000000,95.43,96.16,93.84,94.69,21519,0
+CACC.US,D,20120725,000000,95.46,96.6,94.1,94.39,14990,0
+CACC.US,D,20120726,000000,95.57,97.44,94,94.56,14713,0
+CACC.US,D,20120727,000000,95,97.31,94.56,96.86,34410,0
+CACC.US,D,20120730,000000,96.52,98.24,96.01,97.15,24875,0
+CACC.US,D,20120731,000000,97.22,97.72,95.33,95.86,12288,0
+CACC.US,D,20120801,000000,96.04,99.43,95.98,96.93,32443,0
+CACC.US,D,20120802,000000,95.33,98.6,94.38,97.6,28315,0
+CACC.US,D,20120803,000000,100.03,101.65,97.97,100.98,33545,0
+CACC.US,D,20120806,000000,100.27,104.34,99.61,101.4,47382,0
+CACC.US,D,20120807,000000,101.49,101.84,100.3,101.25,31988,0
+CACC.US,D,20120808,000000,100.02,104.97,100.02,102.24,52020,0
+CACC.US,D,20120809,000000,102.5,102.78,100.02,100.69,22199,0
+CACC.US,D,20120810,000000,100.89,102.59,98.14,102.33,13856,0
+CACC.US,D,20120813,000000,101.86,102.48,97.98,100.7,11712,0
+CACC.US,D,20120814,000000,101.05,102.33,99.02,99.72,5817,0
+CACC.US,D,20120815,000000,99.68,100.96,98.99,99.56,5850,0
+CACC.US,D,20120816,000000,100.34,101.74,98.21,100.78,22232,0
+CACC.US,D,20120817,000000,100.33,101.21,99.75,100.29,10545,0
+CACC.US,D,20120820,000000,100.32,100.63,98.3,99.48,10191,0
+CACC.US,D,20120821,000000,98.6,99.5,96.84,97.35,12728,0
+CACC.US,D,20120822,000000,97.07,97.695,95.96,97.24,11097,0
+CACC.US,D,20120823,000000,97.27,97.27,94.78,96.29,11114,0
+CACC.US,D,20120824,000000,95.66,96.85,95.21,96.7,8132,0
+CACC.US,D,20120827,000000,97.41,97.69,96.4,97.57,8434,0
+CACC.US,D,20120828,000000,97.17,98.585,96.59,98.06,11011,0
+CACC.US,D,20120829,000000,97.06,99.34,96.85,99,12915,0
+CACC.US,D,20120830,000000,98.12,99,97.532,98.05,8716,0
+CACC.US,D,20120831,000000,98.75,99.58,97.65,98.46,16068,0
+CACC.US,D,20120904,000000,98.45,102.67,98.25,101.33,40934,0
+CACC.US,D,20120905,000000,101.01,101.75,98.97,99.48,30877,0
+CACC.US,D,20120906,000000,92.5,92.5,89.94,91.09,208186,0
+CACC.US,D,20120907,000000,91.25,92.17,88.95,90,86305,0
+CACC.US,D,20120910,000000,90,91.885,90,91.1,34800,0
+CACC.US,D,20120911,000000,90.65,91.48,90.074,90.61,21344,0
+CACC.US,D,20120912,000000,91.17,91.368,90.06,90.56,13012,0
+CACC.US,D,20120913,000000,91.13,91.39,90.12,90.61,37546,0
+CACC.US,D,20120914,000000,91.12,91.12,89.05,90.45,42381,0
+CACC.US,D,20120917,000000,90.44,90.78,90.08,90.26,45100,0
+CACC.US,D,20120918,000000,90.67,90.67,89.79,90.05,32600,0
+CACC.US,D,20120919,000000,90.1,90.1,88.02,89.47,64621,0
+CACC.US,D,20120920,000000,88.77,89.42,88.69,89.29,20200,0
+CACC.US,D,20120921,000000,89.98,89.99,89.1,89.99,103704,0
+CACC.US,D,20120924,000000,89.9,89.97,88.952,89.08,27056,0
+CACC.US,D,20120925,000000,89.43,90.22,87.42,87.57,41074,0
+CACC.US,D,20120926,000000,88.11,88.11,86.38,86.72,24581,0
+CACC.US,D,20120927,000000,87.48,87.965,86.35,87,21975,0
+CACC.US,D,20120928,000000,86.42,87.245,84.903,85.51,13697,0
+CACC.US,D,20121001,000000,85.38,87.13,85.38,85.93,24800,0
+CACC.US,D,20121002,000000,86.73,86.73,82.4,85.33,23077,0
+CACC.US,D,20121003,000000,85.35,86.67,84.45,85.58,25776,0
+CACC.US,D,20121004,000000,85.94,86.52,85.5,86.32,18635,0
+CACC.US,D,20121005,000000,86.41,87.015,85.07,85.51,38659,0
+CACC.US,D,20121008,000000,85.61,85.95,84.6,85.24,11669,0
+CACC.US,D,20121009,000000,85.5,85.79,84.01,84.77,15236,0
+CACC.US,D,20121010,000000,84.65,85.02,84,84.2,37827,0
+CACC.US,D,20121011,000000,84.84,84.84,83.1,84.1,33728,0
+CACC.US,D,20121012,000000,84.4,87.395,84.4,86.69,23974,0
+CACC.US,D,20121015,000000,87.15,87.94,86.61,87.78,53909,0
+CACC.US,D,20121016,000000,88,88,86.61,87.12,30144,0
+CACC.US,D,20121017,000000,87.32,87.77,86.34,87.05,25502,0
+CACC.US,D,20121018,000000,87.56,87.725,85.62,85.62,21517,0
+CACC.US,D,20121019,000000,85.05,86.385,83.54,84.42,19880,0
+CACC.US,D,20121022,000000,84.45,85.12,83.818,84.5,14871,0
+CACC.US,D,20121023,000000,84.19,84.35,83.115,83.95,15901,0
+CACC.US,D,20121024,000000,84.58,84.58,81.69,82.47,36235,0
+CACC.US,D,20121025,000000,83.12,83.48,82.1,83.03,15416,0
+CACC.US,D,20121026,000000,82.68,83.32,81.81,82.69,31835,0
+CACC.US,D,20121031,000000,82.5,82.88,80.4,81.65,38405,0
+CACC.US,D,20121101,000000,82.12,83.78,81.22,83.28,58091,0
+CACC.US,D,20121102,000000,83.79,83.79,80.47,81.58,55973,0
+CACC.US,D,20121105,000000,81.58,82.8,80.62,82.3,30587,0
+CACC.US,D,20121106,000000,82.75,86.35,82.35,86.3,45447,0
+CACC.US,D,20121107,000000,85.95,86.5,82.02,82.72,40346,0
+CACC.US,D,20121108,000000,82.37,85.84,82.37,85.05,29168,0
+CACC.US,D,20121109,000000,84.94,86.1,84.53,85.04,24706,0
+CACC.US,D,20121112,000000,85.11,86.52,85.11,85.11,31455,0
+CACC.US,D,20121113,000000,84.98,86.61,84.89,85.48,28450,0
+CACC.US,D,20121114,000000,85.44,86.19,83.97,84.14,51850,0
+CACC.US,D,20121115,000000,84.4,85.7,83.01,84.4,32843,0
+CACC.US,D,20121116,000000,85.17,86.3,83.3,86,38300,0
+CACC.US,D,20121119,000000,86.42,86.54,84.52,85.52,29056,0
+CACC.US,D,20121120,000000,85.12,86.43,84.98,85.45,28306,0
+CACC.US,D,20121121,000000,85.92,86.9,84.99,85.8,175463,0
+CACC.US,D,20121123,000000,86.12,89.29,86.12,89.08,14242,0
+CACC.US,D,20121126,000000,88.64,91.15,88.4,89.81,25234,0
+CACC.US,D,20121127,000000,90.01,90.63,89.38,89.45,21560,0
+CACC.US,D,20121128,000000,89.38,91.59,88.98,91.09,23147,0
+CACC.US,D,20121129,000000,91.95,93.2,91.21,92.96,41038,0
+CACC.US,D,20121130,000000,93.16,93.34,91.15,92.26,49242,0
+CACC.US,D,20121203,000000,91.37,91.893,88.62,89.78,22541,0
+CACC.US,D,20121204,000000,89.65,91.87,88.66,91.54,24069,0
+CACC.US,D,20121205,000000,91.93,92.35,90.65,91.76,18511,0
+CACC.US,D,20121206,000000,90.91,92.09,90.38,91.01,12921,0
+CACC.US,D,20121207,000000,91.42,91.475,90.89,91.25,15223,0
+CACC.US,D,20121210,000000,90.55,92.935,90.01,92.36,30471,0
+CACC.US,D,20121211,000000,91.56,93.03,91.56,92.8,32151,0
+CACC.US,D,20121212,000000,93,93.99,92.32,93.11,41850,0
+CACC.US,D,20121213,000000,92.14,94,92.1,93.25,42557,0
+CACC.US,D,20121214,000000,93.21,95.09,93.14,94.67,28385,0
+CACC.US,D,20121217,000000,94.75,96,94.63,95.31,24728,0
+CACC.US,D,20121218,000000,95.43,95.43,93.51,94.58,64328,0
+CACC.US,D,20121219,000000,94.74,97,94.57,96.63,29257,0
+CACC.US,D,20121220,000000,96.98,97.6,95.78,97.57,21875,0
+CACC.US,D,20121221,000000,97.19,98.78,95.21,98.59,75959,0
+CACC.US,D,20121224,000000,98.37,99.5,98,99.23,13219,0
+CACC.US,D,20121226,000000,99.72,99.72,97.72,99.01,76142,0
+CACC.US,D,20121227,000000,98.79,99.22,98.05,98.58,34593,0
+CACC.US,D,20121228,000000,98.45,100.38,98.44,99.64,27526,0
+CACC.US,D,20121231,000000,99.63,102.58,98.27,101.68,68699,0
+CACC.US,D,20130102,000000,102.75,104.22,102.55,103.35,37384,0
+CACC.US,D,20130103,000000,103.17,103.4,102.04,103,31595,0
+CACC.US,D,20130104,000000,103.57,104.64,102.91,104.24,23951,0
+CACC.US,D,20130107,000000,104.15,105.69,102.57,105.07,14918,0
+CACC.US,D,20130108,000000,104.68,105.87,104.52,105.09,31322,0
+CACC.US,D,20130109,000000,105.24,106.58,104.8,106.26,24077,0
+CACC.US,D,20130110,000000,106.24,106.24,104.94,105.51,15858,0
+CACC.US,D,20130111,000000,105.54,105.75,102.87,104.5,14794,0
+CACC.US,D,20130114,000000,103.51,103.93,101.5,102.4,18585,0
+CACC.US,D,20130115,000000,101.74,103.5,98.81,102.93,23647,0
+CACC.US,D,20130116,000000,102.43,102.93,101,102.19,12655,0
+CACC.US,D,20130117,000000,102.17,102.5,100.33,101.41,23310,0
+CACC.US,D,20130118,000000,100.82,101.51,98.63,98.92,33212,0
+CACC.US,D,20130122,000000,98.86,99.39,95.54,99.25,28577,0
+CACC.US,D,20130123,000000,99.49,99.7,97.85,99.53,30375,0
+CACC.US,D,20130124,000000,99.53,100,98.21,98.65,26204,0
+CACC.US,D,20130125,000000,98.77,98.77,97.14,97.41,21230,0
+CACC.US,D,20130128,000000,97.66,97.96,96.38,96.96,53940,0
+CACC.US,D,20130129,000000,97.06,97.87,96.35,97.29,33037,0
+CACC.US,D,20130130,000000,97.19,97.75,96.26,97.2,31219,0
+CACC.US,D,20130131,000000,97.72,100,97.69,99.57,47519,0
+CACC.US,D,20130201,000000,99.85,100.56,99.185,100.56,45242,0
+CACC.US,D,20130204,000000,100.39,107.35,100,105.78,67027,0
+CACC.US,D,20130205,000000,105.88,107.58,105.84,106.98,71305,0
+CACC.US,D,20130206,000000,106.83,107.73,105.5,107.02,57164,0
+CACC.US,D,20130207,000000,107.28,107.51,105.7,106.49,35383,0
+CACC.US,D,20130208,000000,106.95,108,106.95,107.43,39576,0
+CACC.US,D,20130211,000000,107.72,107.96,107.3,107.59,133389,0
+CACC.US,D,20130212,000000,107.88,110.85,107.73,110.53,26281,0
+CACC.US,D,20130213,000000,110.26,111.26,105.99,110.78,18969,0
+CACC.US,D,20130214,000000,110.3,112.81,110.3,112.24,13670,0
+CACC.US,D,20130215,000000,111.51,114.56,111.16,113.56,28425,0
+CACC.US,D,20130219,000000,113.34,116.33,113.28,116.01,50775,0
+CACC.US,D,20130220,000000,115.7,117.33,115.21,116.35,49134,0
+CACC.US,D,20130221,000000,115.01,116.06,106.87,107.27,120463,0
+CACC.US,D,20130222,000000,108.19,108.19,104.15,106.64,55289,0
+CACC.US,D,20130225,000000,107,110.55,105.1,105.76,212748,0
+CACC.US,D,20130226,000000,105.7,106.23,104.51,105.69,29347,0
+CACC.US,D,20130227,000000,105.94,109.37,105.94,107.41,17301,0
+CACC.US,D,20130228,000000,107.66,111.01,107.55,110.53,94373,0
+CACC.US,D,20130301,000000,109.51,113.94,109.51,113.06,34728,0
+CACC.US,D,20130304,000000,112.54,117.02,111.99,116.66,57698,0
+CACC.US,D,20130305,000000,117.85,121.87,117.75,119.99,80462,0
+CACC.US,D,20130306,000000,119.32,121.03,119.32,119.64,49087,0
+CACC.US,D,20130307,000000,119.14,123.79,119.08,122.81,33625,0
+CACC.US,D,20130308,000000,123.63,125.93,122.77,125.57,56020,0
+CACC.US,D,20130311,000000,125,126.08,124.59,125,27832,0
+CACC.US,D,20130312,000000,125.24,125.24,124.19,124.26,27392,0
+CACC.US,D,20130313,000000,124.56,125.88,123.88,125.56,34100,0
+CACC.US,D,20130314,000000,126.06,126.15,123.98,126.05,19687,0
+CACC.US,D,20130315,000000,126.3,127.48,123.73,126.24,48881,0
+CACC.US,D,20130318,000000,125.69,128.9,125.69,126.98,34739,0
+CACC.US,D,20130319,000000,128.52,128.63,125.45,125.66,13362,0
+CACC.US,D,20130320,000000,125.84,128.7,125.27,127.38,11810,0
+CACC.US,D,20130321,000000,127.29,127.57,125.64,126.92,11944,0
+CACC.US,D,20130322,000000,127.69,127.69,126.31,126.88,25153,0
+CACC.US,D,20130325,000000,125.8,127.24,123,123.39,34829,0
+CACC.US,D,20130326,000000,124.09,124.6,122.21,122.92,30524,0
+CACC.US,D,20130327,000000,122.12,122.92,120.6,122.75,9160,0
+CACC.US,D,20130328,000000,122.64,123,121.79,122.14,19132,0
+CACC.US,D,20130401,000000,121.69,121.85,119.82,120.71,12589,0
+CACC.US,D,20130402,000000,120.5,121.49,119.76,120,30338,0
+CACC.US,D,20130403,000000,119.77,119.94,116.74,117.02,11870,0
+CACC.US,D,20130404,000000,116.75,119.36,116.75,119.3,9858,0
+CACC.US,D,20130405,000000,118.5,118.55,116.84,117.25,14895,0
+CACC.US,D,20130408,000000,118,118,114.25,115.5,48353,0
+CACC.US,D,20130409,000000,115.26,117.71,111.39,111.5,83747,0
+CACC.US,D,20130410,000000,111.74,113.02,109,112,70256,0
+CACC.US,D,20130411,000000,110.82,110.82,107.88,108.72,69809,0
+CACC.US,D,20130412,000000,104.9,105,102.43,102.52,974487,0
+CACC.US,D,20130415,000000,101.88,103.59,100.35,101,166368,0
+CACC.US,D,20130416,000000,101.05,102.6,100.12,102.29,95156,0
+CACC.US,D,20130417,000000,101.77,102.2,100.29,101.67,79535,0
+CACC.US,D,20130418,000000,101.58,101.93,97.1,97.9,105101,0
+CACC.US,D,20130419,000000,97.43,99.39,95.71,96.75,159603,0
+CACC.US,D,20130422,000000,96.87,99.64,96.53,99.08,82185,0
+CACC.US,D,20130423,000000,100,100.67,98.19,98.97,70970,0
+CACC.US,D,20130424,000000,98,100,98,99.99,63832,0
+CACC.US,D,20130425,000000,99.85,101.95,99.07,101.32,65001,0
+CACC.US,D,20130426,000000,101.49,101.49,99.35,100.13,86920,0
+CACC.US,D,20130429,000000,100.7,101.27,100.11,100.12,58225,0
+CACC.US,D,20130430,000000,99.88,101.17,99.88,100.33,56521,0
+CACC.US,D,20130501,000000,101.1,101.1,97.58,97.9,90689,0
+CACC.US,D,20130502,000000,98.71,99.07,97.83,98.89,83006,0
+CACC.US,D,20130503,000000,99.53,100.71,98.86,99.18,131047,0
+CACC.US,D,20130506,000000,99.38,102.4,99.38,102.26,89054,0
+CACC.US,D,20130507,000000,102.3,104,101.95,103.67,100522,0
+CACC.US,D,20130508,000000,103.67,104.35,102.45,103.99,74405,0
+CACC.US,D,20130509,000000,104.39,105.1,103.78,104.61,55586,0
+CACC.US,D,20130510,000000,105,105.78,104.6,105.73,51929,0
+CACC.US,D,20130513,000000,105.35,105.89,104.44,104.57,25802,0
+CACC.US,D,20130514,000000,104.45,106.19,104.45,106.04,61690,0
+CACC.US,D,20130515,000000,105.57,108.15,105.49,107.87,80974,0
+CACC.US,D,20130516,000000,107.93,107.99,105.22,106.15,114306,0
+CACC.US,D,20130517,000000,106.28,108.83,105.92,108.75,48989,0
+CACC.US,D,20130520,000000,108.97,109.06,108.45,108.69,36942,0
+CACC.US,D,20130521,000000,108.37,109.2,108.06,108.16,29930,0
+CACC.US,D,20130522,000000,108.16,108.59,104.75,105.38,51707,0
+CACC.US,D,20130523,000000,104.6,108.31,103.17,108.21,69624,0
+CACC.US,D,20130524,000000,108.85,114.26,108.78,111.01,117715,0
+CACC.US,D,20130528,000000,112.81,114.92,112.81,113.96,62782,0
+CACC.US,D,20130529,000000,113.77,114.39,111.4,111.99,78460,0
+CACC.US,D,20130530,000000,112.08,114.95,112.08,114.12,45904,0
+CACC.US,D,20130531,000000,113.83,114.99,111.78,113.86,63147,0
+CACC.US,D,20130603,000000,113.7,115.13,113.28,115.06,73644,0
+CACC.US,D,20130604,000000,114.53,115.92,114.12,115.1,73685,0
+CACC.US,D,20130605,000000,114.52,114.52,109.78,111.74,45967,0
+CACC.US,D,20130606,000000,111.95,113.73,109.76,113.72,26089,0
+CACC.US,D,20130607,000000,114.55,114.55,110.88,113.14,54471,0
+CACC.US,D,20130610,000000,112.9,113.74,112.19,112.65,63031,0
+CACC.US,D,20130611,000000,111.67,113.17,110.08,111.47,40955,0
+CACC.US,D,20130612,000000,111.41,112.05,109.66,110.33,23606,0
+CACC.US,D,20130613,000000,110.02,114.07,109.72,113.53,32428,0
+CACC.US,D,20130614,000000,113.68,113.93,111.17,111.36,28041,0
+CACC.US,D,20130617,000000,111.95,112,109.01,109.5,54451,0
+CACC.US,D,20130618,000000,109.18,111.2,108.89,109.96,55085,0
+CACC.US,D,20130619,000000,110,111.49,108.97,110.14,89204,0
+CACC.US,D,20130620,000000,109.59,109.7,107.7,108.95,59127,0
+CACC.US,D,20130621,000000,109.18,109.18,100.75,105.97,195487,0
+CACC.US,D,20130624,000000,105.35,109.7,105.35,107.42,97775,0
+CACC.US,D,20130625,000000,105.95,106.88,104.54,106.48,56451,0
+CACC.US,D,20130626,000000,107.27,107.68,105.61,106.76,21500,0
+CACC.US,D,20130627,000000,107.41,109.63,106.88,108.55,37775,0
+CACC.US,D,20130628,000000,108.13,108.18,104.63,105.05,92407,0
+CACC.US,D,20130701,000000,106.09,106.67,105.26,105.63,28471,0
+CACC.US,D,20130702,000000,105.28,106.46,101.26,104.05,73380,0
+CACC.US,D,20130703,000000,103.47,106.24,102.46,104.92,13475,0
+CACC.US,D,20130705,000000,106.69,108.56,104.85,108.5,34150,0
+CACC.US,D,20130708,000000,108.34,109.72,107.69,108.32,25699,0
+CACC.US,D,20130709,000000,108.95,109.97,106.84,109.12,23106,0
+CACC.US,D,20130710,000000,108.85,111.1,108.35,110.28,26174,0
+CACC.US,D,20130711,000000,110.88,112.59,108.63,109.11,27816,0
+CACC.US,D,20130712,000000,109.07,111.68,108.96,110.19,21165,0
+CACC.US,D,20130715,000000,111.12,111.15,108.95,109.72,24645,0
+CACC.US,D,20130716,000000,109.5,111.04,108.79,110.71,37015,0
+CACC.US,D,20130717,000000,110.56,111.8,108.81,110.66,54575,0
+CACC.US,D,20130718,000000,111.04,112.2,110,110.97,39110,0
+CACC.US,D,20130719,000000,110.48,111.74,110.25,111.13,62236,0
+CACC.US,D,20130722,000000,110.73,112.22,110.53,111.84,50285,0
+CACC.US,D,20130723,000000,112.35,113.88,112.28,113.17,28170,0
+CACC.US,D,20130724,000000,113.73,114.48,112.35,112.97,36649,0
+CACC.US,D,20130725,000000,113.17,115.5,111.71,115.3,61414,0
+CACC.US,D,20130726,000000,114.14,115.65,111.78,113,48812,0
+CACC.US,D,20130729,000000,112.8,113.31,111.42,112.05,32127,0
+CACC.US,D,20130730,000000,112.59,113.65,110.77,111.77,13547,0
+CACC.US,D,20130731,000000,112.51,113.02,111.47,112.49,35145,0
+CACC.US,D,20130801,000000,112.72,114.03,112.25,113.86,54910,0
+CACC.US,D,20130802,000000,113.12,114.59,112.5,114.59,44484,0
+CACC.US,D,20130805,000000,114.62,115,113.5,114.46,28445,0
+CACC.US,D,20130806,000000,114.56,114.56,113.44,113.67,23909,0
+CACC.US,D,20130807,000000,113.86,114.42,112.91,112.92,30281,0
+CACC.US,D,20130808,000000,114,114.63,112.02,114.52,15782,0
+CACC.US,D,20130809,000000,114.64,114.83,113.14,113.16,26366,0
+CACC.US,D,20130812,000000,112.92,113.83,112.02,113.55,25175,0
+CACC.US,D,20130813,000000,113.5,113.92,113.23,113.92,20526,0
+CACC.US,D,20130814,000000,113.79,114.37,113.5,114.21,31048,0
+CACC.US,D,20130815,000000,113.82,113.84,111.76,111.84,38441,0
+CACC.US,D,20130816,000000,111.15,113.18,110.8,112.48,31339,0
+CACC.US,D,20130819,000000,112.59,112.6,110.72,111.06,18032,0
+CACC.US,D,20130820,000000,111.3,113.19,111.2,112.33,18603,0
+CACC.US,D,20130821,000000,111.75,114.02,110.25,111.01,28913,0
+CACC.US,D,20130822,000000,111,112.51,110.64,111.89,10894,0
+CACC.US,D,20130823,000000,111.69,113.31,111.48,113.05,56768,0
+CACC.US,D,20130826,000000,112,113.45,111.12,112.46,28310,0
+CACC.US,D,20130827,000000,111.63,112.75,108,108.38,36734,0
+CACC.US,D,20130828,000000,108.8,111.06,107.1,107.73,26132,0
+CACC.US,D,20130829,000000,107.3,108.49,107.05,107.84,23486,0
+CACC.US,D,20130830,000000,107.27,108.64,106.6,107.55,45472,0
+CACC.US,D,20130903,000000,108.69,109.86,107.98,109.05,41127,0
+CACC.US,D,20130904,000000,108.91,109.75,108.88,109,53228,0
+CACC.US,D,20130905,000000,109.01,109.29,108.24,108.78,30365,0
+CACC.US,D,20130906,000000,108.88,108.95,107.1,107.6,57865,0
+CACC.US,D,20130909,000000,108.03,109.64,107.88,108.7,42298,0
+CACC.US,D,20130910,000000,109.53,111.4,109.53,110.84,33191,0
+CACC.US,D,20130911,000000,110.35,110.69,109.37,110.1,22326,0
+CACC.US,D,20130912,000000,109.53,109.96,108.58,108.58,61825,0
+CACC.US,D,20130913,000000,109.1,109.67,108.46,109.29,16403,0
+CACC.US,D,20130916,000000,110.13,110.61,109.4,110.1,27740,0
+CACC.US,D,20130917,000000,109.95,110.47,109.3,110.11,28747,0
+CACC.US,D,20130918,000000,110.36,110.67,109.1,109.99,36505,0
+CACC.US,D,20130919,000000,109.82,111.64,109.67,110.18,29129,0
+CACC.US,D,20130920,000000,110.2,110.49,109.85,110.2,79327,0
+CACC.US,D,20130923,000000,109.88,110.45,109.88,110.2,35662,0
+CACC.US,D,20130924,000000,109.95,110.6,109.39,109.72,42300,0
+CACC.US,D,20130925,000000,110.19,111.33,109.91,110.82,39031,0
+CACC.US,D,20130926,000000,112.04,112.07,110.76,111.2,27900,0
+CACC.US,D,20130927,000000,111.03,111.45,110.61,110.73,25449,0
+CACC.US,D,20130930,000000,109.56,111.27,109.56,110.81,48401,0
+CACC.US,D,20131001,000000,110.85,111.67,110.6,111,25900,0
+CACC.US,D,20131002,000000,110.86,111.6,110.62,110.91,31800,0
+CACC.US,D,20131003,000000,110.75,110.85,109.35,109.43,44200,0
+CACC.US,D,20131004,000000,109.35,110.95,109.35,110.41,5900,0
+CACC.US,D,20131007,000000,109.81,109.81,108.43,108.43,13200,0
+CACC.US,D,20131008,000000,108.41,109.28,107.85,108.15,30500,0
+CACC.US,D,20131009,000000,108.51,108.99,107.38,107.72,36144,0
+CACC.US,D,20131010,000000,109.28,109.94,107.25,109.94,18801,0
+CACC.US,D,20131011,000000,109.37,111.17,109.3,111,19317,0
+CACC.US,D,20131014,000000,110.6,113.3,110.6,112.63,35948,0
+CACC.US,D,20131015,000000,112.44,112.94,111.6,112.15,17090,0
+CACC.US,D,20131016,000000,112.88,113,111.3,112.21,15300,0
+CACC.US,D,20131017,000000,112.06,113.66,111.94,112.77,24500,0
+CACC.US,D,20131018,000000,113.8,114.59,112.14,113.99,30300,0
+CACC.US,D,20131021,000000,113.75,113.79,112.4,112.9,23900,0
+CACC.US,D,20131022,000000,112.99,115.63,112.99,114.78,24900,0
+CACC.US,D,20131023,000000,114.64,115.39,112.16,114.9,15400,0
+CACC.US,D,20131024,000000,115.59,116.52,114.3,114.67,10700,0
+CACC.US,D,20131025,000000,115.3,115.75,113.93,115.11,10600,0
+CACC.US,D,20131028,000000,115.4,119.29,114.75,119,22200,0
+CACC.US,D,20131029,000000,118.98,120.17,116.9,119.12,29200,0
+CACC.US,D,20131030,000000,118.24,120.46,117.1,117.1,25600,0
+CACC.US,D,20131031,000000,117.71,119,116,118.3,25249,0
+CACC.US,D,20131101,000000,118,119.47,116.75,118.93,45600,0
+CACC.US,D,20131104,000000,118.95,120.66,117.98,120.09,21427,0
+CACC.US,D,20131105,000000,119.87,123.07,118.8,121.97,24800,0
+CACC.US,D,20131106,000000,122.42,122.83,121.6,121.93,11300,0
+CACC.US,D,20131107,000000,122.76,122.76,121.5,121.51,19400,0
+CACC.US,D,20131108,000000,121.72,123.5,121.71,122.96,12800,0
+CACC.US,D,20131111,000000,122.41,126.46,122.41,125.48,14708,0
+CACC.US,D,20131112,000000,125.25,126.66,124.9,125.76,15300,0
+CACC.US,D,20131113,000000,125.59,126.41,125,125.5,11300,0
+CACC.US,D,20131114,000000,125.84,128,125.33,126.87,8400,0
+CACC.US,D,20131115,000000,126.63,127.65,126.5,127.35,10300,0
+CACC.US,D,20131118,000000,128.16,128.16,126,126.16,13900,0
+CACC.US,D,20131119,000000,125.32,126.18,123.59,124.58,12014,0
+CACC.US,D,20131120,000000,121.03,124.05,121.03,123.29,8900,0
+CACC.US,D,20131121,000000,124,126.73,123.95,125.4,40400,0
+CACC.US,D,20131122,000000,125.3,126.62,124.13,126.18,20430,0
+CACC.US,D,20131125,000000,125.9,126.71,123.93,124.37,24400,0
+CACC.US,D,20131126,000000,124.5,126.6,124.5,126.6,9100,0
+CACC.US,D,20131127,000000,127.49,128.62,125.89,127.05,22300,0
+CACC.US,D,20131129,000000,127.75,129.15,126.64,129.15,8221,0
+CACC.US,D,20131202,000000,129.25,129.99,125.75,126.61,26600,0
+CACC.US,D,20131203,000000,125.85,126.41,123.21,125.4,34900,0
+CACC.US,D,20131204,000000,124.65,126.89,122.95,124.45,30400,0
+CACC.US,D,20131205,000000,124.85,126,124.05,125.31,12600,0
+CACC.US,D,20131206,000000,126.64,127.75,125.35,127.14,15100,0
+CACC.US,D,20131209,000000,126.95,129.54,126.16,128.95,23603,0
+CACC.US,D,20131210,000000,128.49,129.17,126.42,126.99,22400,0
+CACC.US,D,20131211,000000,126.9,127.9,125.5,125.61,21600,0
+CACC.US,D,20131212,000000,126.31,126.61,125.02,125.02,19568,0
+CACC.US,D,20131213,000000,125.43,126.56,124,125.99,18400,0
+CACC.US,D,20131216,000000,126.48,128.5,126.07,128.14,26153,0
+CACC.US,D,20131217,000000,128.2,128.38,126.4,127.69,17900,0
+CACC.US,D,20131218,000000,128.48,131.52,127.75,131.4,26300,0
+CACC.US,D,20131219,000000,130.85,132.2,129.51,129.94,46700,0
+CACC.US,D,20131220,000000,130.53,131.44,128.91,129.56,83400,0
+CACC.US,D,20131223,000000,130.35,130.46,128.71,129.2,41400,0
+CACC.US,D,20131224,000000,129,129.85,128.8,129.41,27949,0
+CACC.US,D,20131226,000000,129.8,129.83,128,129.04,20300,0
+CACC.US,D,20131227,000000,129.4,129.4,128.35,128.9,18700,0
+CACC.US,D,20131230,000000,126.06,129.09,126.06,129.09,12300,0
+CACC.US,D,20131231,000000,129.4,130.63,127.85,129.99,30300,0
+CACC.US,D,20140102,000000,129.99,130.49,128.62,129.75,30811,0
+CACC.US,D,20140103,000000,129.84,131.93,127.01,131.46,19619,0
+CACC.US,D,20140106,000000,131.45,132,128.35,129.52,37600,0
+CACC.US,D,20140107,000000,130.3,130.8,127.33,129.81,28500,0
+CACC.US,D,20140108,000000,130.35,130.45,127.76,128.42,23300,0
+CACC.US,D,20140109,000000,128.93,128.93,127.31,128.43,17100,0
+CACC.US,D,20140110,000000,129.03,134.18,128.29,134,50100,0
+CACC.US,D,20140113,000000,133.36,135.83,133,133.82,32200,0
+CACC.US,D,20140114,000000,133.92,136.33,133.5,136.09,26600,0
+CACC.US,D,20140115,000000,136.51,138.71,135.4,136.89,34105,0
+CACC.US,D,20140116,000000,136.58,141.52,136.05,140.55,40626,0
+CACC.US,D,20140117,000000,142.57,143.23,138.35,139.12,42000,0
+CACC.US,D,20140121,000000,140.67,141.1,138.86,139.48,27100,0
+CACC.US,D,20140122,000000,140.27,141,138.27,138.56,15300,0
+CACC.US,D,20140123,000000,134.16,138.44,133.24,134.35,30200,0
+CACC.US,D,20140124,000000,133.61,134.09,130.23,131.69,19425,0
+CACC.US,D,20140127,000000,132.35,132.72,130.26,130.26,26900,0
+CACC.US,D,20140128,000000,130.04,130.78,127.6,129.12,33433,0
+CACC.US,D,20140129,000000,128.6,129.83,127.7,128.73,28500,0
+CACC.US,D,20140130,000000,130.33,132.74,130.04,132.15,30300,0
+CACC.US,D,20140131,000000,130.5,149.86,129.47,139.18,118100,0
+CACC.US,D,20140203,000000,138.05,138.85,131.71,133.4,43136,0
+CACC.US,D,20140204,000000,132.58,132.85,127.84,131.7,58982,0
+CACC.US,D,20140205,000000,130,135.02,128.75,129.57,42228,0
+CACC.US,D,20140206,000000,130,130.51,127.5,129.64,19902,0
+CACC.US,D,20140207,000000,129.56,131.27,129.1,129.84,21327,0
+CACC.US,D,20140210,000000,129.65,130,128,129.35,31243,0
+CACC.US,D,20140211,000000,129.35,132.16,129.35,131.8,19960,0
+CACC.US,D,20140212,000000,131.54,132.2,130.95,131.9,13891,0
+CACC.US,D,20140213,000000,131.52,134.44,131.28,133.95,22082,0
+CACC.US,D,20140214,000000,134.4,134.7,133.04,134.01,14568,0
+CACC.US,D,20140218,000000,135,136.93,133.95,134.56,38097,0
+CACC.US,D,20140219,000000,133.73,133.88,129.82,130.4,13978,0
+CACC.US,D,20140220,000000,130.5,135.59,130.5,133.73,15808,0
+CACC.US,D,20140221,000000,134.65,134.7,132.14,133.2,19982,0
+CACC.US,D,20140224,000000,132.81,134.96,132.81,133.38,23164,0
+CACC.US,D,20140225,000000,133.1,134.4,132.73,133.35,13549,0
+CACC.US,D,20140226,000000,134.7,134.84,133.1,134.48,45939,0
+CACC.US,D,20140227,000000,134.37,139.17,134.37,138.8,22790,0
+CACC.US,D,20140228,000000,138.33,140,136.38,138.14,26429,0
+CACC.US,D,20140303,000000,136.8,137.4,135.05,136.2,12952,0
+CACC.US,D,20140304,000000,138.14,145.29,138.08,143.55,43800,0
+CACC.US,D,20140305,000000,143.77,150.89,135.36,146.2,47775,0
+CACC.US,D,20140306,000000,146.13,147.25,144.79,145.34,18258,0
+CACC.US,D,20140307,000000,145.7,146.69,144.67,145.95,16367,0
+CACC.US,D,20140310,000000,146.2,148.78,145,146.89,18226,0
+CACC.US,D,20140311,000000,147.16,147.16,141.1,143.04,25768,0
+CACC.US,D,20140312,000000,141.79,145.4,141.31,145.19,17982,0
+CACC.US,D,20140313,000000,145.14,145.14,139.42,141.61,19879,0
+CACC.US,D,20140314,000000,140.55,144.8,140.55,141.3,18502,0
+CACC.US,D,20140317,000000,142.64,145.3,140.7,141.4,19108,0
+CACC.US,D,20140318,000000,142.01,143.5,140.6,141.85,20995,0
+CACC.US,D,20140319,000000,141.67,142.22,140.62,141.85,14537,0
+CACC.US,D,20140320,000000,140.84,142.68,140.84,141.2,32428,0
+CACC.US,D,20140321,000000,141.2,142.7,140.6,141.94,57103,0
+CACC.US,D,20140324,000000,143.32,143.32,140.54,140.6,26516,0
+CACC.US,D,20140325,000000,141.98,142.17,139.5,139.93,33624,0
+CACC.US,D,20140326,000000,140.95,142.24,139.37,139.37,34700,0
+CACC.US,D,20140327,000000,139.99,141.65,137.19,137.41,30522,0
+CACC.US,D,20140328,000000,138.3,143.74,137.94,140.82,35437,0
+CACC.US,D,20140331,000000,142.46,143.92,140.06,142.15,37169,0
+CACC.US,D,20140401,000000,141.72,142.48,138.97,142.28,23129,0
+CACC.US,D,20140402,000000,142.5,144.16,141.67,143.81,19828,0
+CACC.US,D,20140403,000000,144.65,144.65,142.85,143.24,10707,0
+CACC.US,D,20140404,000000,144.7,144.7,136.59,137.17,83151,0
+CACC.US,D,20140407,000000,136,136.52,131.06,133.8,30695,0
+CACC.US,D,20140408,000000,135.98,137.46,133.89,137.03,24465,0
+CACC.US,D,20140409,000000,137.65,138.55,137,138.31,10497,0
+CACC.US,D,20140410,000000,137.53,137.58,133,133.03,22999,0
+CACC.US,D,20140411,000000,132.16,134.32,131.66,131.99,17933,0
+CACC.US,D,20140414,000000,132.75,134.24,131.27,133.19,30830,0
+CACC.US,D,20140415,000000,133.94,135.38,131.12,134.9,20056,0
+CACC.US,D,20140416,000000,135.5,139.62,134.81,138.7,22165,0
+CACC.US,D,20140417,000000,138.68,140.2,138.4,140.07,16394,0
+CACC.US,D,20140421,000000,140,141.78,139.26,140.35,11875,0
+CACC.US,D,20140422,000000,140.8,142.51,140.8,141.84,22096,0
+CACC.US,D,20140423,000000,141.95,142.7,140.34,141.31,17795,0
+CACC.US,D,20140424,000000,141.53,142.5,139.07,139.8,14182,0
+CACC.US,D,20140425,000000,139.38,141.84,137.4,140.9,41809,0
+CACC.US,D,20140428,000000,140.8,142.49,138.27,141.34,41807,0
+CACC.US,D,20140429,000000,142.71,142.9,137.57,138.45,42197,0
+CACC.US,D,20140430,000000,137.01,138.86,130.25,131.52,56203,0
+CACC.US,D,20140501,000000,131.79,133.75,130.3,132.46,61462,0
+CACC.US,D,20140502,000000,132.17,134.35,131.75,132.64,24216,0
+CACC.US,D,20140505,000000,131.98,132.9,129.6,132.38,39729,0
+CACC.US,D,20140506,000000,132.17,133.39,131.41,132.75,35419,0
+CACC.US,D,20140507,000000,132.9,133.9,131.85,132.6,27637,0
+CACC.US,D,20140508,000000,132.7,133,128.33,130.64,52833,0
+CACC.US,D,20140509,000000,132.31,132.31,129.75,131.24,15775,0
+CACC.US,D,20140512,000000,130.62,132.49,130.13,130.94,36901,0
+CACC.US,D,20140513,000000,131.11,131.67,129.05,129.35,25888,0
+CACC.US,D,20140514,000000,129.4,130.75,128.45,129.6,38603,0
+CACC.US,D,20140515,000000,128.62,128.64,124.35,125.58,52470,0
+CACC.US,D,20140516,000000,125.58,128.08,125.58,127.73,54912,0
+CACC.US,D,20140519,000000,127.78,130.48,127.78,130.3,26001,0
+CACC.US,D,20140520,000000,129.2,129.97,127.26,128.74,40366,0
+CACC.US,D,20140521,000000,129.84,130.5,128.35,129.07,15321,0
+CACC.US,D,20140522,000000,128.75,130.31,127.7,128.51,37713,0
+CACC.US,D,20140523,000000,128.76,129,127.74,128.55,42754,0
+CACC.US,D,20140527,000000,128.5,131.1,128.49,130.77,30336,0
+CACC.US,D,20140528,000000,130.86,130.86,128.11,129.1,30730,0
+CACC.US,D,20140529,000000,128.83,129.19,127.99,128.93,24918,0
+CACC.US,D,20140530,000000,129.85,130.94,129.1,130.6,34972,0
+CACC.US,D,20140602,000000,130.98,130.98,129,129.05,19870,0
+CACC.US,D,20140603,000000,128.89,129.25,127.52,127.69,26457,0
+CACC.US,D,20140604,000000,127.45,128.89,127.45,128.4,26360,0
+CACC.US,D,20140605,000000,129.07,132.86,128.78,131.9,24365,0
+CACC.US,D,20140606,000000,132.79,135.33,132.79,134.97,28626,0
+CACC.US,D,20140609,000000,135.3,136.89,132.8,134.57,26049,0
+CACC.US,D,20140610,000000,132.77,134.51,129.6,130.5,35600,0
+CACC.US,D,20140611,000000,129.89,131.3,128.83,129.52,17131,0
+CACC.US,D,20140612,000000,129.83,129.99,128.09,128.82,34108,0
+CACC.US,D,20140613,000000,129.73,129.73,126.96,128.8,16229,0
+CACC.US,D,20140616,000000,127.6,128.93,125.07,125.3,39506,0
+CACC.US,D,20140617,000000,125,126.87,125,126.11,31205,0
+CACC.US,D,20140618,000000,126.11,127.6,126.11,127.2,33372,0
+CACC.US,D,20140619,000000,128.08,128.79,125,126.53,32707,0
+CACC.US,D,20140620,000000,127.79,129.7,125.92,126.22,123455,0
+CACC.US,D,20140623,000000,125.99,126.74,123.66,124.1,36196,0
+CACC.US,D,20140624,000000,125,125.1,123.48,123.89,39174,0
+CACC.US,D,20140625,000000,122.5,125.89,121.72,124.74,54556,0
+CACC.US,D,20140626,000000,124.4,124.4,122.8,123.51,22971,0
+CACC.US,D,20140627,000000,122.51,124.01,122.5,123.89,65588,0
+CACC.US,D,20140630,000000,123.18,124.34,122.62,123.1,62524,0
+CACC.US,D,20140701,000000,123.54,124.36,122.17,124.15,96371,0
+CACC.US,D,20140702,000000,123.63,126.44,122.75,125.75,82100,0
+CACC.US,D,20140703,000000,126.25,127.77,126.24,126.5,22456,0
+CACC.US,D,20140707,000000,126.5,127.31,126,126.73,35652,0
+CACC.US,D,20140708,000000,125.36,125.36,122.31,123.69,48162,0
+CACC.US,D,20140709,000000,124.23,124.33,122.43,123.14,22984,0
+CACC.US,D,20140710,000000,121.15,122.72,120,121.04,45612,0
+CACC.US,D,20140711,000000,121.04,122.46,120.37,121.23,38157,0
+CACC.US,D,20140714,000000,120.67,122.37,120.55,121.2,32294,0
+CACC.US,D,20140715,000000,121.02,121.68,120.18,120.99,28295,0
+CACC.US,D,20140716,000000,120.23,120.96,119.63,120.33,43688,0
+CACC.US,D,20140717,000000,119.32,120.3,118,118.29,37834,0
+CACC.US,D,20140718,000000,118.05,120.36,118,118.79,45602,0
+CACC.US,D,20140721,000000,118.25,119.22,117.98,118.44,73369,0
+CACC.US,D,20140722,000000,119.45,120.79,118.64,120.77,27678,0
+CACC.US,D,20140723,000000,120.79,120.79,120.01,120.02,18940,0
+CACC.US,D,20140724,000000,120.78,120.88,118.96,119.03,28700,0
+CACC.US,D,20140725,000000,118.14,118.89,117.61,117.95,24305,0
+CACC.US,D,20140728,000000,118.21,118.5,117.01,117.96,27168,0
+CACC.US,D,20140729,000000,118.27,118.89,117.9,117.96,15874,0
+CACC.US,D,20140730,000000,119,119,116.89,117.85,45423,0
+CACC.US,D,20140731,000000,115.6,115.6,110.98,113.73,153354,0
+CACC.US,D,20140801,000000,114.05,115,112.36,113.37,58547,0
+CACC.US,D,20140804,000000,114.69,117.34,114.33,116.21,35818,0
+CACC.US,D,20140805,000000,115.51,118.31,115.33,116.02,49648,0
+CACC.US,D,20140806,000000,115.11,118.08,115.01,116.9,47170,0
+CACC.US,D,20140807,000000,117.53,120.34,117.53,120.03,50494,0
+CACC.US,D,20140808,000000,121.05,121.2,120,120.05,29878,0
+CACC.US,D,20140811,000000,120.89,123.23,120.89,122.13,42123,0
+CACC.US,D,20140812,000000,121.8,123.22,121.8,122.54,36002,0
+CACC.US,D,20140813,000000,123.27,125.3,123.18,124.94,46014,0
+CACC.US,D,20140814,000000,125.5,125.5,124.55,125.04,42756,0
+CACC.US,D,20140815,000000,124.44,126.21,124.26,125.53,53444,0
+CACC.US,D,20140818,000000,126.5,126.5,125.66,126.5,29261,0
+CACC.US,D,20140819,000000,126.5,126.5,125.81,126,20983,0
+CACC.US,D,20140820,000000,125.88,127.19,125.39,125.66,39172,0
+CACC.US,D,20140821,000000,126.08,126.1,125.23,125.78,32620,0
+CACC.US,D,20140822,000000,125.75,126.12,125.37,126.1,34936,0
+CACC.US,D,20140825,000000,127.19,127.63,126.1,126.19,28207,0
+CACC.US,D,20140826,000000,126.89,126.9,125.5,125.93,57972,0
+CACC.US,D,20140827,000000,126,127.43,124.89,125.29,27420,0
+CACC.US,D,20140828,000000,124.35,124.35,122.33,123.1,48208,0
+CACC.US,D,20140829,000000,122.89,124.39,122.89,123.24,33619,0
+CACC.US,D,20140902,000000,123.72,124.77,122.58,123.6,28372,0
+CACC.US,D,20140903,000000,124.68,124.79,123.32,123.61,35551,0
+CACC.US,D,20140904,000000,123.3,123.56,122.5,123.24,60594,0
+CACC.US,D,20140905,000000,122.84,125.13,122.65,125.13,17066,0
+CACC.US,D,20140908,000000,124.67,125.98,123.11,123.86,20311,0
+CACC.US,D,20140909,000000,123.27,124.82,123.01,123.53,51684,0
+CACC.US,D,20140910,000000,124.31,124.31,123.29,123.45,37536,0
+CACC.US,D,20140911,000000,123.01,123.82,123.01,123.38,24548,0
+CACC.US,D,20140912,000000,123.01,124.88,123.01,124,39334,0
+CACC.US,D,20140915,000000,123.87,124.33,123.36,123.83,32928,0
+CACC.US,D,20140916,000000,123.5,124.4,123.04,124.02,21511,0
+CACC.US,D,20140917,000000,123.81,125.2,123.33,124.69,19822,0
+CACC.US,D,20140918,000000,124.81,125.54,123.39,125.54,20707,0
+CACC.US,D,20140919,000000,125.52,125.88,124.61,124.85,100195,0
+CACC.US,D,20140922,000000,124.54,125.25,124.54,124.97,30057,0
+CACC.US,D,20140923,000000,124.5,124.93,124.25,124.51,41336,0
+CACC.US,D,20140924,000000,124.51,124.99,124.1,124.82,34343,0
+CACC.US,D,20140925,000000,124.57,124.6,123.91,124.15,49379,0
+CACC.US,D,20140926,000000,124.15,125.18,124.15,125.18,39847,0
+CACC.US,D,20140929,000000,124.38,125.71,124.38,125.57,42626,0
+CACC.US,D,20140930,000000,125.03,127.79,124.6,126.07,114243,0
+CACC.US,D,20141001,000000,126,126,124.54,124.83,41017,0
+CACC.US,D,20141002,000000,125.09,125.15,124.58,124.9,41569,0
+CACC.US,D,20141003,000000,125.67,125.67,124.87,125.25,30051,0
+CACC.US,D,20141006,000000,125.22,125.55,124.92,125.17,25518,0
+CACC.US,D,20141007,000000,124.92,124.94,124,124.1,58373,0
+CACC.US,D,20141008,000000,124,125.42,123.94,125.29,64431,0
+CACC.US,D,20141009,000000,125.01,125.14,123.99,124.07,44642,0
+CACC.US,D,20141010,000000,124.03,124.75,123.02,123.04,54931,0
+CACC.US,D,20141013,000000,123.46,125.08,123.25,124.27,36637,0
+CACC.US,D,20141014,000000,124.97,125.3,124.65,125.05,39057,0
+CACC.US,D,20141015,000000,124.23,125.53,124,125.44,58932,0
+CACC.US,D,20141016,000000,124.26,125.38,124.04,124.74,30207,0
+CACC.US,D,20141017,000000,125.6,125.6,124.77,125.34,35641,0
+CACC.US,D,20141020,000000,125.12,128.5,125.12,128.31,60726,0
+CACC.US,D,20141021,000000,129.38,139.5,129.28,137.39,106103,0
+CACC.US,D,20141022,000000,137.91,139.27,135.46,136,57786,0
+CACC.US,D,20141023,000000,137.71,138.28,134.78,135.14,80379,0
+CACC.US,D,20141024,000000,134.34,135.87,134.25,135.39,50681,0
+CACC.US,D,20141027,000000,135.82,136.88,133,134.29,80860,0
+CACC.US,D,20141028,000000,134.68,136.99,134.23,136.27,63356,0
+CACC.US,D,20141029,000000,137,137.78,135.35,137.01,36683,0
+CACC.US,D,20141030,000000,137.32,145.5,136.34,144.91,75217,0
+CACC.US,D,20141031,000000,147.35,150.49,142.91,147.56,117995,0
+CACC.US,D,20141103,000000,147.28,148.35,144.5,145.6,61964,0
+CACC.US,D,20141104,000000,144.94,148.96,144.3,148.1,48679,0
+CACC.US,D,20141105,000000,148.82,150.47,145.81,148.97,60475,0
+CACC.US,D,20141106,000000,149.54,153.4,147.43,152.94,45343,0
+CACC.US,D,20141107,000000,153.44,155,152.01,154.4,60529,0
+CACC.US,D,20141110,000000,154.99,161.22,154.77,158.51,78740,0
+CACC.US,D,20141111,000000,158,161.99,157.21,161.5,50113,0
+CACC.US,D,20141112,000000,161.6,164.05,161.05,162.02,93406,0
+CACC.US,D,20141113,000000,163.6,163.77,160.11,161.04,51813,0
+CACC.US,D,20141114,000000,160.83,162.43,160.44,160.56,39044,0
+CACC.US,D,20141117,000000,160.25,160.28,158.04,158.33,42428,0
+CACC.US,D,20141118,000000,158.31,158.86,157.21,157.59,34314,0
+CACC.US,D,20141119,000000,156.64,157.19,152.72,155.81,60533,0
+CACC.US,D,20141120,000000,153.47,153.86,146.86,149.29,112752,0
+CACC.US,D,20141121,000000,150.87,153.56,147.29,148.01,64894,0
+CACC.US,D,20141124,000000,145.47,151.95,145.17,151.65,31623,0
+CACC.US,D,20141125,000000,151.35,152.77,149.91,150.84,32947,0
+CACC.US,D,20141126,000000,151.95,151.95,149.03,150.24,25029,0
+CACC.US,D,20141128,000000,150.74,152.48,149.5,149.75,30569,0
+CACC.US,D,20141201,000000,151.35,151.35,147.24,147.75,30935,0
+CACC.US,D,20141202,000000,148.28,150.98,147.76,150.34,25819,0
+CACC.US,D,20141203,000000,150.95,152.54,150.08,150.42,27562,0
+CACC.US,D,20141204,000000,153.92,153.92,146.58,147.92,25591,0
+CACC.US,D,20141205,000000,147.7,149.1,146.09,147.23,46206,0
+CACC.US,D,20141208,000000,147.25,150.62,143.89,144.23,49461,0
+CACC.US,D,20141209,000000,143.45,146.7,142.5,145.88,47689,0
+CACC.US,D,20141210,000000,145.73,147.64,143.6,143.6,27550,0
+CACC.US,D,20141211,000000,143.51,146.26,143.34,144.6,26468,0
+CACC.US,D,20141212,000000,142.55,144.58,142.55,143.17,39392,0
+CACC.US,D,20141215,000000,142.27,143.95,135.75,138.54,91405,0
+CACC.US,D,20141216,000000,138.1,139.22,135.69,135.98,47956,0
+CACC.US,D,20141217,000000,135.21,137.6,134.97,136.7,71387,0
+CACC.US,D,20141218,000000,138.15,139.21,135.52,138.19,71448,0
+CACC.US,D,20141219,000000,137.99,138.14,135.05,137.5,215824,0
+CACC.US,D,20141222,000000,137.42,138.3,135.07,137.73,71204,0
+CACC.US,D,20141223,000000,137.01,140.7,137.01,139.07,76633,0
+CACC.US,D,20141224,000000,139.06,139.8,137.56,138.1,75012,0
+CACC.US,D,20141226,000000,139.22,140.73,137.38,139.22,34678,0
+CACC.US,D,20141229,000000,138.62,140.39,137.37,138.65,31812,0
+CACC.US,D,20141230,000000,137.91,138.46,135.9,136.1,26958,0
+CACC.US,D,20141231,000000,136.75,138.19,135.16,136.41,94367,0
+CACC.US,D,20150102,000000,137.74,139.74,135,136.9,35080,0
+CACC.US,D,20150105,000000,135.6,137.95,135,135.21,34580,0
+CACC.US,D,20150106,000000,135.91,137.1,134.39,134.78,51015,0
+CACC.US,D,20150107,000000,135.98,136.14,134.44,135.14,32629,0
+CACC.US,D,20150108,000000,136.74,137.64,134.55,136.69,22070,0
+CACC.US,D,20150109,000000,136.69,137.48,129.82,134.67,27617,0
+CACC.US,D,20150112,000000,135.37,135.96,132.42,132.95,39413,0
+CACC.US,D,20150113,000000,134.48,135.9,132.7,133.73,48868,0
+CACC.US,D,20150114,000000,132.68,134.87,132.49,134.38,60293,0
+CACC.US,D,20150115,000000,134.76,139.45,134.34,136.49,51557,0
+CACC.US,D,20150116,000000,135.84,139.98,135.33,139.84,50381,0
+CACC.US,D,20150120,000000,139.74,143.05,137.8,142.33,102601,0
+CACC.US,D,20150121,000000,141.56,141.7,138.94,139.15,89254,0
+CACC.US,D,20150122,000000,140.57,140.82,136.55,139.83,67259,0
+CACC.US,D,20150123,000000,140.17,140.67,137.88,137.88,44048,0
+CACC.US,D,20150126,000000,138.28,140.72,136.28,139.79,25208,0
+CACC.US,D,20150127,000000,139.52,140.01,136.8,138.25,24277,0
+CACC.US,D,20150128,000000,138.3,140.38,136.6,139,62325,0
+CACC.US,D,20150129,000000,139,143.62,137.82,142.64,96230,0
+CACC.US,D,20150130,000000,143.76,160.95,143.76,157.64,210573,0
+CACC.US,D,20150202,000000,158.5,166.84,156.36,166.05,80633,0
+CACC.US,D,20150203,000000,165.56,172.43,164.02,170.31,93891,0
+CACC.US,D,20150204,000000,170.83,173.63,168.69,173.02,45107,0
+CACC.US,D,20150205,000000,173.29,177.67,170.57,170.71,35564,0
+CACC.US,D,20150206,000000,172.18,174.8,169.11,170.31,81075,0
+CACC.US,D,20150209,000000,170.31,174.57,169.52,173.43,111981,0
+CACC.US,D,20150210,000000,174.53,176,171.25,174.11,59905,0
+CACC.US,D,20150211,000000,172.94,176.5,171.22,174.85,39762,0
+CACC.US,D,20150212,000000,177.05,178.09,172.73,175.38,30118,0
+CACC.US,D,20150213,000000,174.38,175.23,170.31,172.65,50271,0
+CACC.US,D,20150217,000000,170.91,174.37,170.32,172.91,45633,0
+CACC.US,D,20150218,000000,171.63,173.5,171.03,172.76,28988,0
+CACC.US,D,20150219,000000,171.91,175.39,171.91,173.25,20283,0
+CACC.US,D,20150220,000000,173.96,174.35,170.1,172.26,50293,0
+CACC.US,D,20150223,000000,172.38,183,171.02,182.49,82982,0
+CACC.US,D,20150224,000000,181.19,189.09,178.31,185.8,89761,0
+CACC.US,D,20150225,000000,186.26,187,182.23,183.23,58111,0
+CACC.US,D,20150226,000000,182.5,187.39,182.5,183.87,38495,0
+CACC.US,D,20150227,000000,184.02,187.46,182.74,183.3,48533,0
+CACC.US,D,20150302,000000,183.98,186.41,182.23,185.4,60300,0
+CACC.US,D,20150303,000000,183.57,184.41,181.16,184.02,37200,0
+CACC.US,D,20150304,000000,183,187.15,182.82,184.66,61000,0
+CACC.US,D,20150305,000000,187.77,187.77,183.32,184.01,79000,0
+CACC.US,D,20150306,000000,184.02,185.84,180.89,182.17,71500,0
+CACC.US,D,20150309,000000,182.89,189.12,182.52,187.14,122500,0
+CACC.US,D,20150310,000000,178.3,192.1,178.3,189.32,56300,0
+CACC.US,D,20150311,000000,191.09,191.09,186.11,189.26,74700,0
+CACC.US,D,20150312,000000,190.8,193.5,189.74,192.86,92400,0
+CACC.US,D,20150313,000000,194.7,194.7,186.93,188.06,68900,0
+CACC.US,D,20150316,000000,190.48,197.8,189.1,195.76,97200,0
+CACC.US,D,20150317,000000,195.97,197.27,194.65,197.13,44200,0
+CACC.US,D,20150318,000000,197.37,207.59,196.28,206.41,102600,0
+CACC.US,D,20150319,000000,208.39,208.39,202.47,203.94,84200,0
+CACC.US,D,20150320,000000,205,209.99,201.24,201.75,266100,0
+CACC.US,D,20150323,000000,201,204.49,194.64,195.58,87700,0
+CACC.US,D,20150324,000000,194.07,196.43,192.4,193.39,39400,0
+CACC.US,D,20150325,000000,193.05,194.65,187.68,189.23,42100,0
+CACC.US,D,20150326,000000,189,193.79,189,193.06,28200,0
+CACC.US,D,20150327,000000,191.89,193.79,190.85,192.29,30700,0
+CACC.US,D,20150330,000000,195.33,195.57,193.6,194.41,19000,0
+CACC.US,D,20150331,000000,194.61,197.71,192.76,195,40230,0
+CACC.US,D,20150401,000000,192.3,195.81,191.25,195.2,36200,0
+CACC.US,D,20150402,000000,194.3,201.55,193.67,198.58,78500,0
+CACC.US,D,20150406,000000,198,199.7,196.53,197.92,36900,0
+CACC.US,D,20150407,000000,198.7,199.5,195.81,196.11,38907,0
+CACC.US,D,20150408,000000,196,203.59,195.01,202.25,71700,0
+CACC.US,D,20150409,000000,201.16,201.16,195.13,199.51,45058,0
+CACC.US,D,20150410,000000,200.98,202.06,199.86,200.45,39800,0
+CACC.US,D,20150413,000000,200.45,203.18,196.14,196.8,28600,0
+CACC.US,D,20150414,000000,198.22,201.16,197.84,200.86,32300,0
+CACC.US,D,20150415,000000,203.37,203.37,200.54,202.42,45262,0
+CACC.US,D,20150416,000000,201.63,203.5,201.63,202.78,31642,0
+CACC.US,D,20150417,000000,200.1,201.67,197.18,197.22,20900,0
+CACC.US,D,20150420,000000,198.51,200.08,198.1,198.77,31470,0
+CACC.US,D,20150421,000000,198.37,206.85,198.29,206.11,50420,0
+CACC.US,D,20150422,000000,207.08,212.2,206.5,211.5,64124,0
+CACC.US,D,20150423,000000,210.28,212,209.75,210.99,43200,0
+CACC.US,D,20150424,000000,211.96,217.02,207.55,216.38,48905,0
+CACC.US,D,20150427,000000,215.63,220.28,214.85,216.45,79100,0
+CACC.US,D,20150428,000000,216.45,217,214,215.01,62716,0
+CACC.US,D,20150429,000000,214.9,218.61,212.05,216.64,77500,0
+CACC.US,D,20150430,000000,218.71,241.99,218.13,236.2,102300,0
+CACC.US,D,20150501,000000,236.49,238.98,228.06,231,62700,0
+CACC.US,D,20150504,000000,233.6,233.6,228.01,228.01,29600,0
+CACC.US,D,20150505,000000,227.31,231.74,224.45,227.24,59700,0
+CACC.US,D,20150506,000000,228.62,230.44,224.78,227.6,41532,0
+CACC.US,D,20150507,000000,226.85,230.05,226.53,227.81,49807,0
+CACC.US,D,20150508,000000,229.81,232.26,227.85,228.83,78800,0
+CACC.US,D,20150511,000000,230.54,230.54,227.37,228.28,46300,0
+CACC.US,D,20150512,000000,229.5,232.96,226.94,231.53,39369,0
+CACC.US,D,20150513,000000,232.88,233.03,228.25,231.61,54302,0
+CACC.US,D,20150514,000000,232.6,234.12,228.09,233.51,25100,0
+CACC.US,D,20150515,000000,233.99,236.55,229.07,230.24,41603,0
+CACC.US,D,20150518,000000,230.98,232.25,226.99,229.5,50720,0
+CACC.US,D,20150519,000000,230.7,232.11,228.04,229.01,47422,0
+CACC.US,D,20150520,000000,228.7,235.45,226.22,234.72,58700,0
+CACC.US,D,20150521,000000,233.41,238.16,232,234.91,35500,0
+CACC.US,D,20150522,000000,235.64,236.55,232.7,235.1,36400,0
+CACC.US,D,20150526,000000,233.17,235.23,228.3,232.3,48203,0
+CACC.US,D,20150527,000000,232.21,237.32,232.21,236.9,29600,0
+CACC.US,D,20150528,000000,237.3,239.96,232.47,237.02,37763,0
+CACC.US,D,20150529,000000,236.51,238.79,230,230.42,63600,0
+CACC.US,D,20150601,000000,232.05,233.38,229.29,230.34,41093,0
+CACC.US,D,20150602,000000,230.48,233.69,225,226.73,37186,0
+CACC.US,D,20150603,000000,226.86,227.8,224.39,226.65,50300,0
+CACC.US,D,20150604,000000,225.9,226.18,216.06,220.54,50500,0
+CACC.US,D,20150605,000000,220,223.42,218.32,222.94,45300,0
+CACC.US,D,20150608,000000,223.17,223.17,217.46,218.7,60300,0
+CACC.US,D,20150609,000000,217.7,220.39,217.15,219.19,45726,0
+CACC.US,D,20150610,000000,218.76,225.93,218.25,221.7,47095,0
+CACC.US,D,20150611,000000,221.75,223.12,219.25,221.67,34816,0
+CACC.US,D,20150612,000000,221.99,224.17,219.59,222,27700,0
+CACC.US,D,20150615,000000,219.59,222.33,218.95,221.33,55200,0
+CACC.US,D,20150616,000000,222.2,230.49,222.01,226.99,35500,0
+CACC.US,D,20150617,000000,227.8,229.79,225.4,225.74,44900,0
+CACC.US,D,20150618,000000,226.25,232.6,226.21,231.45,54900,0
+CACC.US,D,20150619,000000,232.45,232.45,226.01,226.8,49600,0
+CACC.US,D,20150622,000000,229.17,235,229.17,232.8,28700,0
+CACC.US,D,20150623,000000,233.8,237.36,228.6,236.49,68457,0
+CACC.US,D,20150624,000000,237.3,237.42,226.72,228.4,61200,0
+CACC.US,D,20150625,000000,228.1,231.85,228.1,229.69,54900,0
+CACC.US,D,20150626,000000,231.51,238.03,229.75,234.03,956800,0
+CACC.US,D,20150629,000000,231.83,238.4,231.83,236.36,71500,0
+CACC.US,D,20150630,000000,236.43,246.45,236.43,246.18,120930,0
+CACC.US,D,20150701,000000,250.93,259.05,250.21,257.1,153100,0
+CACC.US,D,20150702,000000,257.76,262.2,254.42,261.14,149500,0
+CACC.US,D,20150706,000000,259.23,264.56,257.17,263.07,200400,0
+CACC.US,D,20150707,000000,264.87,264.87,257.52,262.06,113900,0
+CACC.US,D,20150708,000000,261.35,274.99,261.35,273.37,168000,0
+CACC.US,D,20150709,000000,275,277.98,251.17,252.8,165400,0
+CACC.US,D,20150710,000000,253.87,254.82,248.77,250.6,107100,0
+CACC.US,D,20150713,000000,253.66,257.09,246.35,249.75,123700,0
+CACC.US,D,20150714,000000,248.92,258.6,248.92,250,118710,0
+CACC.US,D,20150715,000000,246.68,246.68,226.22,232.08,251118,0
+CACC.US,D,20150716,000000,231.58,237.31,227.95,230.68,128200,0
+CACC.US,D,20150717,000000,228.13,236.51,228.13,233.64,62200,0
+CACC.US,D,20150720,000000,233.52,236.99,233.52,234.13,89200,0
+CACC.US,D,20150721,000000,235.07,235.44,228.46,229,71800,0
+CACC.US,D,20150722,000000,227.01,230.63,226.52,229.79,174100,0
+CACC.US,D,20150723,000000,228.79,232.07,228.57,230.18,196600,0
+CACC.US,D,20150724,000000,229.18,234.63,228,228.44,195300,0
+CACC.US,D,20150727,000000,227.75,229.65,223.23,227.64,113800,0
+CACC.US,D,20150728,000000,228.64,228.79,223.67,227.35,188800,0
+CACC.US,D,20150729,000000,229.21,234.61,226.44,233.32,165200,0
+CACC.US,D,20150730,000000,244,259.53,237.22,249.71,232300,0
+CACC.US,D,20150731,000000,250.71,257.97,239.7,240.21,116600,0
+CACC.US,D,20150803,000000,239.21,241.94,235.33,239.76,80014,0
+CACC.US,D,20150804,000000,237.48,240.93,237.48,237.98,33900,0
+CACC.US,D,20150805,000000,238.18,242.8,237.87,238.16,32000,0
+CACC.US,D,20150806,000000,239.16,239.16,230.56,232.15,58460,0
+CACC.US,D,20150807,000000,233.15,237.7,227.4,231.18,66000,0
+CACC.US,D,20150810,000000,231.01,232.68,227,229.95,150600,0
+CACC.US,D,20150811,000000,229.84,230.67,218.31,220.12,166416,0
+CACC.US,D,20150812,000000,220.5,221.65,212.99,214.79,113700,0
+CACC.US,D,20150813,000000,215.79,215.79,206.35,208.35,141600,0
+CACC.US,D,20150814,000000,207.02,210.75,202.21,206.67,132300,0
+CACC.US,D,20150817,000000,207.67,207.67,203.68,206.8,149800,0
+CACC.US,D,20150818,000000,205.02,205.02,202.26,202.52,94700,0
+CACC.US,D,20150819,000000,201.52,202.56,193.56,193.95,196800,0
+CACC.US,D,20150820,000000,192.69,196.06,189.16,191.71,178200,0
+CACC.US,D,20150821,000000,190.51,196.3,189.85,192.85,234400,0
+CACC.US,D,20150824,000000,181.71,199.15,178.79,188.39,276436,0
+CACC.US,D,20150825,000000,197.04,197.06,190,190.63,229100,0
+CACC.US,D,20150826,000000,197,199.17,192.47,195.68,180000,0
+CACC.US,D,20150827,000000,197.26,199.01,195.03,197.87,130500,0
+CACC.US,D,20150828,000000,196.31,197.86,196.22,197.51,72100,0
+CACC.US,D,20150831,000000,197.87,206,195.37,203.81,150700,0
+CACC.US,D,20150901,000000,199.72,203.34,198.11,199.13,150800,0
+CACC.US,D,20150902,000000,200.91,202.68,197.94,202.47,176800,0
+CACC.US,D,20150903,000000,202,206.03,200.1,202.59,94400,0
+CACC.US,D,20150904,000000,200.95,202.84,195.03,195.95,122300,0
+CACC.US,D,20150908,000000,199.1,203.16,196.63,202.5,94800,0
+CACC.US,D,20150909,000000,203.39,204.39,201.3,202.29,68700,0
+CACC.US,D,20150910,000000,202.41,203.88,198.03,199.75,65119,0
+CACC.US,D,20150911,000000,199.79,202.5,197.26,202.08,105200,0
+CACC.US,D,20150914,000000,203.08,204.24,200.38,203.76,85100,0
+CACC.US,D,20150915,000000,204.47,208,201.99,207.06,96300,0
+CACC.US,D,20150916,000000,206.18,207.4,204.74,206.14,111300,0
+CACC.US,D,20150917,000000,205.14,209.9,205.08,206.6,101071,0
+CACC.US,D,20150918,000000,204.24,206.9,203.35,205.02,127400,0
+CACC.US,D,20150921,000000,206.51,208.66,204.96,206.27,99600,0
+CACC.US,D,20150922,000000,204.84,206.2,197.94,201,121300,0
+CACC.US,D,20150923,000000,201.46,202.31,198.8,200.99,84565,0
+CACC.US,D,20150924,000000,199.19,204.69,196.96,204.29,105322,0
+CACC.US,D,20150925,000000,206.3,208.7,203.8,206.25,113100,0
+CACC.US,D,20150928,000000,205.03,205.03,197.68,200.69,108371,0
+CACC.US,D,20150929,000000,200.25,201.02,192.09,193.41,132300,0
+CACC.US,D,20150930,000000,195.09,196.92,194.6,196.87,227000,0
+CACC.US,D,20151001,000000,196.42,205.89,195,205.09,189100,0
+CACC.US,D,20151002,000000,202.08,211.75,201.19,210,133000,0
+CACC.US,D,20151005,000000,210.34,217.96,210.34,215.58,153791,0
+CACC.US,D,20151006,000000,214.58,219.41,210.73,218.01,106300,0
+CACC.US,D,20151007,000000,218,222.79,214.5,221.28,135620,0
+CACC.US,D,20151008,000000,220.44,227.11,212.56,226.74,121400,0
+CACC.US,D,20151009,000000,226.06,228.76,219.32,220.9,104400,0
+CACC.US,D,20151012,000000,221.71,224.53,211.8,220.65,165236,0
+CACC.US,D,20151013,000000,219.5,220.97,215,216.73,100500,0
+CACC.US,D,20151014,000000,216.06,220.55,211.17,211.34,116800,0
+CACC.US,D,20151015,000000,211.55,216.99,208.74,216.52,133700,0
+CACC.US,D,20151016,000000,218.52,223.96,217.52,221.06,111100,0
+CACC.US,D,20151019,000000,221.17,221.17,212.9,213.43,136290,0
+CACC.US,D,20151020,000000,212.78,213.48,204.5,209.14,123800,0
+CACC.US,D,20151021,000000,209.16,211.28,202.67,205.61,99500,0
+CACC.US,D,20151022,000000,206.71,208.35,203.59,206.13,112200,0
+CACC.US,D,20151023,000000,207.96,214.1,207.91,213.06,147500,0
+CACC.US,D,20151026,000000,214.48,218.34,214.48,217.68,86000,0
+CACC.US,D,20151027,000000,216.03,216.89,209.91,211.75,107500,0
+CACC.US,D,20151028,000000,212.73,218.12,210.87,217.5,92300,0
+CACC.US,D,20151029,000000,216.47,219.62,202.23,209.64,223600,0
+CACC.US,D,20151030,000000,205.21,205.21,187,189.09,604200,0
+CACC.US,D,20151102,000000,190.98,197.25,190.98,195.79,198634,0
+CACC.US,D,20151103,000000,194.83,195.89,177.99,184.1,403900,0
+CACC.US,D,20151104,000000,185,190.13,177.5,180.32,237811,0
+CACC.US,D,20151105,000000,181,181.97,173.41,177.17,117600,0
+CACC.US,D,20151106,000000,177.58,179.48,174.96,178.99,94300,0
+CACC.US,D,20151109,000000,166,172.79,163.31,170.4,318232,0
+CACC.US,D,20151110,000000,172.55,178.39,165.21,169.79,130500,0
+CACC.US,D,20151111,000000,170.43,174,159.64,163.08,422200,0
+CACC.US,D,20151112,000000,163.47,171.88,159.43,169.26,391200,0
+CACC.US,D,20151113,000000,168.38,168.72,159.98,162.46,241600,0
+CACC.US,D,20151116,000000,163.46,175.25,159.92,172.78,202400,0
+CACC.US,D,20151117,000000,172.3,190.85,171.24,186.8,344500,0
+CACC.US,D,20151118,000000,186.09,186.61,175.4,177,206200,0
+CACC.US,D,20151119,000000,176.16,176.16,162.89,164.17,384400,0
+CACC.US,D,20151120,000000,165,175.65,163.56,169.76,328600,0
+CACC.US,D,20151123,000000,170.03,183.41,168.02,181.74,396900,0
+CACC.US,D,20151124,000000,180.61,185,178.81,182.14,188200,0
+CACC.US,D,20151125,000000,186,211.34,185.57,203.2,224700,0
+CACC.US,D,20151127,000000,200.86,205.65,192.35,200.85,72900,0
+CACC.US,D,20151130,000000,199.3,203.65,193.95,200.42,480600,0
+CACC.US,D,20151201,000000,198.42,215.29,188.95,214.71,257912,0
+CACC.US,D,20151202,000000,213.17,258.58,212,230.3,361037,0
+CACC.US,D,20151203,000000,228,231.41,215.15,220.58,195818,0
+CACC.US,D,20151204,000000,218.37,248.22,218.37,236.17,228000,0
+CACC.US,D,20151207,000000,233.77,241.9,228.37,237.61,164900,0
+CACC.US,D,20151208,000000,235.04,245.72,229.24,244.86,231469,0
+CACC.US,D,20151209,000000,240.2,256.25,231.12,233.3,277100,0
+CACC.US,D,20151210,000000,231.1,233.92,220.11,223.42,152400,0
+CACC.US,D,20151211,000000,220.76,223.67,205.7,208.97,197100,0
+CACC.US,D,20151214,000000,210.31,215.46,195.09,200.7,173096,0
+CACC.US,D,20151215,000000,202.71,210.54,201.66,208.48,114300,0
+CACC.US,D,20151216,000000,208.79,212.63,199.52,209.4,107200,0
+CACC.US,D,20151217,000000,209.4,219.42,204.6,211.68,115500,0
+CACC.US,D,20151218,000000,210,212.13,205.2,208.65,72600,0
+CACC.US,D,20151221,000000,210.74,217.55,210.16,211.61,92400,0
+CACC.US,D,20151222,000000,214.54,217.37,205.41,208,94785,0
+CACC.US,D,20151223,000000,208.54,214.99,206.63,209.45,61000,0
+CACC.US,D,20151224,000000,211.54,223.99,211.54,219.11,111761,0
+CACC.US,D,20151228,000000,219.07,222.75,216.09,219.04,84409,0
+CACC.US,D,20151229,000000,219.31,220.53,206.94,208.83,170662,0
+CACC.US,D,20151230,000000,209.48,217.36,207.49,210.36,74157,0
+CACC.US,D,20151231,000000,209.54,220.829,207.45,214.02,290664,0
+CACC.US,D,20160104,000000,209.74,216.13,207.96,213.31,91787,0
+CACC.US,D,20160105,000000,212.31,216.31,210,214.03,69656,0
+CACC.US,D,20160106,000000,211.14,215.62,204.34,215.05,130278,0
+CACC.US,D,20160107,000000,211.65,213.87,205.61,206.6,106802,0
+CACC.US,D,20160108,000000,208.04,209.89,203.935,206.8,55132,0
+CACC.US,D,20160111,000000,207.7,207.7,192.57,198.12,136259,0
+CACC.US,D,20160112,000000,201.15,202.58,194.66,200.53,103821,0
+CACC.US,D,20160113,000000,200.85,203.979,190.05,193.85,111443,0
+CACC.US,D,20160114,000000,193.5,194.74,184.53,185.95,171666,0
+CACC.US,D,20160115,000000,181,182.458,175.51,178.94,240052,0
+CACC.US,D,20160119,000000,181.66,184.9,176.04,178.91,267500,0
+CACC.US,D,20160120,000000,177.5,186.06,170.51,182.44,262322,0
+CACC.US,D,20160121,000000,182.2,187.81,178.33,178.33,138943,0
+CACC.US,D,20160122,000000,179.16,187.63,171,180.69,90124,0
+CACC.US,D,20160125,000000,180,191.95,177.98,178.3,156040,0
+CACC.US,D,20160126,000000,179,192.43,174.065,185.22,165802,0
+CACC.US,D,20160127,000000,185,186.65,175.44,179.66,227110,0
+CACC.US,D,20160128,000000,179.93,181.947,169.6,170.49,176538,0
+CACC.US,D,20160129,000000,171.17,179.89,168.63,178.96,179686,0
+CACC.US,D,20160201,000000,178,185.55,170.01,184.31,189893,0
+CACC.US,D,20160202,000000,187.24,198.24,166.1,172.84,437718,0
+CACC.US,D,20160203,000000,169.61,174.99,161,173.69,408583,0
+CACC.US,D,20160204,000000,172.39,182.55,168.305,173.46,140454,0
+CACC.US,D,20160205,000000,172.81,179.84,169.5,174.95,105826,0
+CACC.US,D,20160208,000000,173.54,183.57,172.24,177.082,139619,0
+CACC.US,D,20160209,000000,173.19,185.25,172.92,177.97,133264,0
+CACC.US,D,20160210,000000,178.79,185.4,174.15,174.65,85935,0
+CACC.US,D,20160211,000000,172.12,180.25,171,174.61,73417,0
+CACC.US,D,20160212,000000,178.47,180.5,172.345,176,132660,0
+CACC.US,D,20160216,000000,177,184.16,176.07,178.87,123800,0
+CACC.US,D,20160217,000000,180.15,202.325,180.15,196.65,287788,0
+CACC.US,D,20160218,000000,196.15,206.56,192.58,200.7,136923,0
+CACC.US,D,20160219,000000,198.69,200,190.76,194.67,144554,0
+CACC.US,D,20160222,000000,196.59,200.62,192.4,194.79,151851,0
+CACC.US,D,20160223,000000,192.84,200,192.84,197.73,129612,0
+CACC.US,D,20160224,000000,196.06,205.18,195.25,202.84,201241,0
+CACC.US,D,20160225,000000,201.41,202.55,187.97,194.72,156514,0
+CACC.US,D,20160226,000000,195.03,199.51,194.5,196.96,115712,0
+CACC.US,D,20160229,000000,196.2,199.8,195,197.07,60654,0
+CACC.US,D,20160301,000000,197.71,198.78,192.62,196.38,125978,0
+CACC.US,D,20160302,000000,194.42,200.752,192.68,199.85,175829,0
+CACC.US,D,20160303,000000,200.57,210,196.555,207.5,274120,0
+CACC.US,D,20160304,000000,207.94,213.59,206.43,208.92,150100,0
+CACC.US,D,20160307,000000,208.62,215.49,205.8,210.3,117120,0
+CACC.US,D,20160308,000000,209.57,223.57,208,216.66,200034,0
+CACC.US,D,20160309,000000,216.25,221.31,211.23,217.63,182164,0
+CACC.US,D,20160310,000000,220.2,221.065,203.91,208.1,175061,0
+CACC.US,D,20160311,000000,210.33,210.4,202,203.27,135900,0
+CACC.US,D,20160314,000000,202.74,204.21,198.8,200.16,274056,0
+CACC.US,D,20160315,000000,198.16,200.055,183.01,185.42,277052,0
+CACC.US,D,20160316,000000,180.79,180.79,170,174.67,395277,0
+CACC.US,D,20160317,000000,181.94,197.5,175.63,194.92,277002,0
+CACC.US,D,20160318,000000,193.41,202.85,192.01,198.01,277686,0
+CACC.US,D,20160321,000000,196.84,202.58,190.33,192.87,231228,0
+CACC.US,D,20160322,000000,190.94,194.035,186.17,186.88,184640,0
+CACC.US,D,20160323,000000,185.68,188.3,180.37,183.48,193349,0
+CACC.US,D,20160324,000000,182.82,185.13,175.98,181.03,256216,0
+CACC.US,D,20160328,000000,182.37,183.35,175.886,180.36,87200,0
+CACC.US,D,20160329,000000,182.79,186.35,178.71,182.81,226896,0
+CACC.US,D,20160330,000000,182.28,190.17,180.36,181.8,143204,0
+CACC.US,D,20160331,000000,181.97,185,179.53,181.55,239559,0
+CACC.US,D,20160401,000000,182.47,188.37,182,183.6,132396,0
+CACC.US,D,20160404,000000,182.62,184.61,180.48,181.52,80273,0
+CACC.US,D,20160405,000000,181.05,181.2,178.587,179.57,117485,0
+CACC.US,D,20160406,000000,179.02,182.865,179.02,181.18,121365,0
+CACC.US,D,20160407,000000,180.61,181.7,175.1,175.92,110190,0
+CACC.US,D,20160408,000000,176.92,179.69,172.04,173.21,92826,0
+CACC.US,D,20160411,000000,173.21,178.03,172,176.04,135852,0
+CACC.US,D,20160412,000000,176.4,185.32,175.818,183.62,109191,0
+CACC.US,D,20160413,000000,185.7,189.37,181.55,187.36,97601,0
+CACC.US,D,20160414,000000,186.64,191.5,181.86,189.25,143595,0
+CACC.US,D,20160415,000000,190.13,192.31,188.27,189.99,171023,0
+CACC.US,D,20160418,000000,189.17,198,188.24,194.16,105838,0
+CACC.US,D,20160419,000000,195.7,202.24,193.9,199.42,175027,0
+CACC.US,D,20160420,000000,199.75,208.87,199.75,206.31,145299,0
+CACC.US,D,20160421,000000,207.16,209.99,200.25,200.5,95910,0
+CACC.US,D,20160422,000000,198.64,206,196.33,197.57,147213,0
+CACC.US,D,20160425,000000,195.37,200.3,195.37,197.95,80576,0
+CACC.US,D,20160426,000000,198.94,204,197.99,200.08,106682,0
+CACC.US,D,20160427,000000,200.51,204.185,198.61,200.1,51934,0
+CACC.US,D,20160428,000000,199.41,204,198.2,198.28,90010,0
+CACC.US,D,20160429,000000,198.36,200.74,195.14,196.27,68238,0
+CACC.US,D,20160502,000000,196.01,199.335,189.925,192.15,180302,0
+CACC.US,D,20160503,000000,187.15,188.9,178.31,184.98,389173,0
+CACC.US,D,20160504,000000,185.78,188.585,181.3,184,285396,0
+CACC.US,D,20160505,000000,184,187.97,182.26,182.85,157198,0
+CACC.US,D,20160506,000000,182.23,186.78,181.43,185.35,94180,0
+CACC.US,D,20160509,000000,184.51,186.96,181.35,183.58,82039,0
+CACC.US,D,20160510,000000,183.3,184.16,181.3,182.9,97670,0
+CACC.US,D,20160511,000000,177.03,183.6,176.01,181.38,215789,0
+CACC.US,D,20160512,000000,181.62,188.16,177.191,177.75,232176,0
+CACC.US,D,20160513,000000,177.81,179.82,174.2,175.34,149691,0
+CACC.US,D,20160516,000000,176.66,178.99,173.35,175.33,175346,0
+CACC.US,D,20160517,000000,174.09,178.49,174.09,176.48,147149,0
+CACC.US,D,20160518,000000,176.67,179.97,175.18,177.53,110274,0
+CACC.US,D,20160519,000000,176.47,177.64,173.18,173.49,146194,0
+CACC.US,D,20160520,000000,174.7,177.99,173.5,177.05,221673,0
+CACC.US,D,20160523,000000,177.19,185.28,177.06,183.76,237491,0
+CACC.US,D,20160524,000000,183.15,191.07,182.735,189.83,241594,0
+CACC.US,D,20160525,000000,191.04,194.95,186.07,186.7,303644,0
+CACC.US,D,20160526,000000,187.24,190.56,182.63,187.34,156996,0
+CACC.US,D,20160527,000000,187.26,193,184.91,186.29,138643,0
+CACC.US,D,20160531,000000,187.36,189.5,185.68,187.34,73554,0
+CACC.US,D,20160601,000000,185.6,185.82,181.62,184.32,196585,0
+CACC.US,D,20160602,000000,184,186.182,183.11,185.81,90579,0
+CACC.US,D,20160603,000000,185.6,185.98,181.79,182.53,276670,0
+CACC.US,D,20160606,000000,182.945,196.07,182.02,191.26,189267,0
+CACC.US,D,20160607,000000,191.99,195.975,182.3,182.85,311575,0
+CACC.US,D,20160608,000000,183.48,188.14,178.64,180.56,348846,0
+CACC.US,D,20160609,000000,181,183.285,172.664,175.08,507951,0
+CACC.US,D,20160610,000000,173.86,179.44,170.957,178.235,359573,0
+CACC.US,D,20160613,000000,177.55,181.525,175.31,176.06,95654,0
+CACC.US,D,20160614,000000,175.67,180.42,170.56,172.01,211786,0
+CACC.US,D,20160615,000000,173.26,178.29,172.24,174.75,182141,0
+CACC.US,D,20160616,000000,174.74,177.132,166.895,170,428649,0
+CACC.US,D,20160617,000000,170.29,174.44,167.49,167.49,335667,0
+CACC.US,D,20160620,000000,172.21,187.47,172.21,178.65,243211,0
+CACC.US,D,20160621,000000,179.5,179.5,171.86,173.67,190784,0
+CACC.US,D,20160622,000000,175.4,177.4,171.35,171.9,247781,0
+CACC.US,D,20160623,000000,173.61,180,171.74,178.01,187758,0
+CACC.US,D,20160624,000000,171.71,176.74,170.1,172.77,210624,0
+CACC.US,D,20160627,000000,171.04,172.58,168.77,170.03,150153,0
+CACC.US,D,20160628,000000,172.03,178.37,172,175.66,131412,0
+CACC.US,D,20160629,000000,179,180.44,177.68,179.86,94122,0
+CACC.US,D,20160630,000000,179.79,185.08,179.35,185.08,141794,0
+CACC.US,D,20160701,000000,184.76,186.99,181.59,182.8,97504,0
+CACC.US,D,20160705,000000,181.04,181.165,172.67,172.9,125529,0
+CACC.US,D,20160706,000000,172.38,181.59,172.38,178.89,109774,0
+CACC.US,D,20160707,000000,177.81,179.4,174.35,177.36,260530,0
+CACC.US,D,20160708,000000,179.97,189.44,177.655,184.47,137973,0
+CACC.US,D,20160711,000000,183.36,185.62,181.74,183.46,175256,0
+CACC.US,D,20160712,000000,183.78,189,182.23,187.03,321806,0
+CACC.US,D,20160713,000000,187.91,192.99,184.8,190.3,163290,0
+CACC.US,D,20160714,000000,192.06,194.26,187.66,193.34,101273,0
+CACC.US,D,20160715,000000,193.76,198.64,192.38,197.99,110299,0
+CACC.US,D,20160718,000000,198,199.53,194.89,196.51,135850,0
+CACC.US,D,20160719,000000,194.85,197.57,192.675,194.64,128395,0
+CACC.US,D,20160720,000000,195.1,196.37,190.8,195.24,92964,0
+CACC.US,D,20160721,000000,194.44,199.89,194.1,199.29,77414,0
+CACC.US,D,20160722,000000,199.27,204.655,193,193.67,488420,0
+CACC.US,D,20160725,000000,194,194.5,188.99,189.31,175469,0
+CACC.US,D,20160726,000000,189.63,193.28,187.12,188.92,62372,0
+CACC.US,D,20160727,000000,184.94,188.265,179.46,186.32,484093,0
+CACC.US,D,20160728,000000,186.36,187.54,182.67,184.92,211103,0
+CACC.US,D,20160729,000000,184.88,187.493,176.015,180.67,422325,0
+CACC.US,D,20160801,000000,191.9,198,179.31,194.19,373736,0
+CACC.US,D,20160802,000000,194.19,197.72,187.72,190.45,278575,0
+CACC.US,D,20160803,000000,190.84,196.5,190.84,196.26,82493,0
+CACC.US,D,20160804,000000,195.43,202.81,195.43,199.12,201671,0
+CACC.US,D,20160805,000000,200.52,209.99,200.52,207.67,175537,0
+CACC.US,D,20160808,000000,208.62,209.43,203.92,205.53,257441,0
+CACC.US,D,20160809,000000,204.92,206.57,202.54,203,249081,0
+CACC.US,D,20160810,000000,203,203.18,199.11,200.16,273386,0
+CACC.US,D,20160811,000000,201.15,201.69,197.66,200.71,201297,0
+CACC.US,D,20160812,000000,199.85,200.5,197.76,199.85,122026,0
+CACC.US,D,20160815,000000,201.05,205.035,200.86,203.45,257013,0
+CACC.US,D,20160816,000000,201.7,207.47,201.7,202.8,240171,0
+CACC.US,D,20160817,000000,203.14,203.855,195,197.96,423983,0
+CACC.US,D,20160818,000000,197.87,199.78,194.99,197.31,201963,0
+CACC.US,D,20160819,000000,196.91,197.5,193.76,196.26,134771,0
+CACC.US,D,20160822,000000,196.51,200,193.94,198.98,173218,0
+CACC.US,D,20160823,000000,199.21,204.24,198.98,202.38,77294,0
+CACC.US,D,20160824,000000,203.03,205.89,198.55,199.92,211720,0
+CACC.US,D,20160825,000000,199.99,202.92,199.37,201.01,99093,0
+CACC.US,D,20160826,000000,202.25,203.315,198.88,199.76,116123,0
+CACC.US,D,20160829,000000,200.91,207.37,200.91,205.17,220531,0
+CACC.US,D,20160830,000000,205,206.09,196.82,197.22,145981,0
+CACC.US,D,20160831,000000,197.01,200.5,195.6,199.65,109083,0
+CACC.US,D,20160901,000000,199.52,203.37,195.025,200.71,133294,0
+CACC.US,D,20160902,000000,200.96,201.87,198.09,199.72,25079,0
+CACC.US,D,20160906,000000,195.74,199.32,193.61,194.61,135377,0
+CACC.US,D,20160907,000000,194.55,202.18,193.963,202.18,213122,0
+CACC.US,D,20160908,000000,201.14,202.2,198.48,200.28,148647,0
+CACC.US,D,20160909,000000,199.79,200.36,193.8,193.81,125745,0
+CACC.US,D,20160912,000000,191.87,202.11,191.87,201.1,177971,0
+CACC.US,D,20160913,000000,198.9,199.5,192.16,193.82,376903,0
+CACC.US,D,20160914,000000,194.43,198.52,192.15,196.92,256753,0
+CACC.US,D,20160915,000000,197.09,199.48,196.04,197.78,124554,0
+CACC.US,D,20160916,000000,197,201.17,196.39,198.6,299436,0
+CACC.US,D,20160919,000000,198.6,201.89,197.19,200.98,70573,0
+CACC.US,D,20160920,000000,202.39,202.39,196.99,198.32,152888,0
+CACC.US,D,20160921,000000,199.2,200.25,196.5,197.85,178142,0
+CACC.US,D,20160922,000000,199.39,199.7,195.28,195.95,105258,0
+CACC.US,D,20160923,000000,196.02,196.96,192,196.17,97908,0
+CACC.US,D,20160926,000000,196,201.57,193.741,198.02,345055,0
+CACC.US,D,20160927,000000,198.28,201.12,194.16,194.54,156867,0
+CACC.US,D,20160928,000000,195.18,197.87,189.48,195.23,207931,0
+CACC.US,D,20160929,000000,195.59,200.398,194.51,194.93,106967,0
+CACC.US,D,20160930,000000,196.53,201.33,190.55,201.07,295158,0
+CACC.US,D,20161003,000000,199.6,199.72,192.25,192.5,215643,0
+CACC.US,D,20161004,000000,192.43,195.24,190.16,191.53,98245,0
+CACC.US,D,20161005,000000,192.79,197,191.13,192.66,100360,0
+CACC.US,D,20161006,000000,190.93,193.04,190.93,191.38,55570,0
+CACC.US,D,20161007,000000,191.83,193.81,183,186.06,382192,0
+CACC.US,D,20161010,000000,186.71,192.35,186.71,190.35,123027,0
+CACC.US,D,20161011,000000,189.48,191.8,186.92,190.68,183335,0
+CACC.US,D,20161012,000000,189.85,192.15,189.285,192.13,181267,0
+CACC.US,D,20161013,000000,189.37,192.4,188.23,191.46,94181,0
+CACC.US,D,20161014,000000,193.38,193.89,187.15,188.15,158818,0
+CACC.US,D,20161017,000000,187.76,191.02,187.41,190.37,132029,0
+CACC.US,D,20161018,000000,191.64,191.64,184.68,185.14,244405,0
+CACC.US,D,20161019,000000,185.3,185.98,181.57,184.45,229657,0
+CACC.US,D,20161020,000000,184.81,188.34,180.27,183.92,458226,0
+CACC.US,D,20161021,000000,181.9,184.65,179.56,184.44,282124,0
+CACC.US,D,20161024,000000,185.4,187.91,182.16,186.59,277328,0
+CACC.US,D,20161025,000000,185.62,188.26,181.53,187.39,268560,0
+CACC.US,D,20161026,000000,185.82,187.93,182.52,184.02,181940,0
+CACC.US,D,20161027,000000,183.85,185.3,182.68,182.87,113766,0
+CACC.US,D,20161028,000000,182.68,184.26,181.84,183.08,135859,0
+CACC.US,D,20161031,000000,183.21,184.82,181.75,184.1,196935,0
+CACC.US,D,20161101,000000,181.99,185.38,179.745,185.21,619071,0
+CACC.US,D,20161102,000000,183.28,183.28,160.63,163.09,1328971,0
+CACC.US,D,20161103,000000,163.94,169.85,163.21,166.44,636953,0
+CACC.US,D,20161104,000000,166.27,171.34,165.5,167.16,317911,0
+CACC.US,D,20161107,000000,169.76,171.225,166.33,168.04,224018,0
+CACC.US,D,20161108,000000,165.97,167.855,163.17,164.58,471081,0
+CACC.US,D,20161109,000000,165,180.71,165,177.65,724916,0
+CACC.US,D,20161110,000000,178,185.12,178,183.11,339108,0
+CACC.US,D,20161111,000000,182.75,192.91,182.75,186.79,500109,0
+CACC.US,D,20161114,000000,187.55,190.75,185.77,190.07,230804,0
+CACC.US,D,20161115,000000,189.1,198.98,188.74,196.31,283030,0
+CACC.US,D,20161116,000000,195.33,198.25,189.6,190.07,385301,0
+CACC.US,D,20161117,000000,190.48,191,187.7,190.53,196255,0
+CACC.US,D,20161118,000000,190.5,190.94,189.5,189.73,125780,0
+CACC.US,D,20161121,000000,190.99,194.09,190.1,193.92,97087,0
+CACC.US,D,20161122,000000,194.71,197.28,193.1,196.27,188726,0
+CACC.US,D,20161123,000000,195.64,199.88,195.64,199.27,130346,0
+CACC.US,D,20161125,000000,197.78,198.21,195.685,197.15,48798,0
+CACC.US,D,20161128,000000,195.7,199.76,195.27,197.05,163370,0
+CACC.US,D,20161129,000000,197.22,201.88,197.11,198.17,204253,0
+CACC.US,D,20161130,000000,199.36,199.52,191.41,191.84,182451,0
+CACC.US,D,20161201,000000,191.19,193.98,189,191.07,114351,0
+CACC.US,D,20161202,000000,192.07,195.06,190.785,192.78,111228,0
+CACC.US,D,20161205,000000,193.78,198.19,189.62,190.14,140745,0
+CACC.US,D,20161206,000000,191.28,194.56,187,194.33,158200,0
+CACC.US,D,20161207,000000,193.17,201,193.11,199.88,170069,0
+CACC.US,D,20161208,000000,199.43,215.379,197.23,213,374209,0
+CACC.US,D,20161209,000000,210.72,219.6,210.72,216.98,323790,0
+CACC.US,D,20161212,000000,217.98,218.83,206.76,207.3,280268,0
+CACC.US,D,20161213,000000,206.88,214.024,206.61,209.99,82958,0
+CACC.US,D,20161214,000000,209.36,210.8,204.075,206.07,106912,0
+CACC.US,D,20161215,000000,206.65,211.61,204.16,209.13,99692,0
+CACC.US,D,20161216,000000,210.07,210.74,204.38,205.57,134609,0
+CACC.US,D,20161219,000000,203.67,208.91,203.67,208.26,140488,0
+CACC.US,D,20161220,000000,208.53,219.95,207.28,219.09,239091,0
+CACC.US,D,20161221,000000,217.27,218.72,212.62,215.03,97456,0
+CACC.US,D,20161222,000000,214.48,217.34,212.76,215.05,102407,0
+CACC.US,D,20161223,000000,214.26,217.83,214,214.63,93770,0
+CACC.US,D,20161227,000000,215.51,220.42,215.51,217.82,118294,0
+CACC.US,D,20161228,000000,219.92,221.1,214.81,216.3,105973,0
+CACC.US,D,20161229,000000,215.93,218.93,213.49,215.82,64659,0
+CACC.US,D,20161230,000000,216.98,220.5,216.04,217.51,125563,0
+CACC.US,D,20170103,000000,217.49,217.49,212.695,216.34,170890,0
+CACC.US,D,20170104,000000,216.46,221,214.72,220.62,172688,0
+CACC.US,D,20170105,000000,218.48,218.48,207.88,209.49,230959,0
+CACC.US,D,20170106,000000,209.4,210.935,205.19,209.68,178388,0
+CACC.US,D,20170109,000000,209.16,211.89,205.485,207.64,130768,0
+CACC.US,D,20170110,000000,207.74,212.53,207.74,209.69,75512,0
+CACC.US,D,20170111,000000,210.26,211.665,208.62,211.54,53324,0
+CACC.US,D,20170112,000000,210.94,210.94,206.18,210.41,85861,0
+CACC.US,D,20170113,000000,211.3,211.5,207.88,208.48,77892,0
+CACC.US,D,20170117,000000,207.37,209.5,206,207.99,120800,0
+CACC.US,D,20170118,000000,208.1,208.1,205.77,206,69898,0
+CACC.US,D,20170119,000000,207,207,198.055,200.44,159755,0
+CACC.US,D,20170120,000000,200.99,204.91,199.46,203.26,74459,0
+CACC.US,D,20170123,000000,202.9,204.84,202.07,204.18,88059,0
+CACC.US,D,20170124,000000,204.49,211.07,202.56,209.75,87317,0
+CACC.US,D,20170125,000000,209.26,211.11,204.96,208.5,76613,0
+CACC.US,D,20170126,000000,208.48,210.115,205.17,205.835,87204,0
+CACC.US,D,20170127,000000,205.03,208.34,205.03,206.29,68506,0
+CACC.US,D,20170130,000000,205.57,207.99,202,206.45,122883,0
+CACC.US,D,20170131,000000,206.45,207.48,203.045,205.28,122436,0
+CACC.US,D,20170201,000000,203.22,206.87,190,195,756374,0
+CACC.US,D,20170202,000000,194.47,199.73,193.13,198.99,156029,0
+CACC.US,D,20170203,000000,199.62,204.85,198.99,202.98,226143,0
+CACC.US,D,20170206,000000,199.22,205.97,198.13,203.39,155884,0
+CACC.US,D,20170207,000000,203.15,207.25,197.03,197.95,401064,0
+CACC.US,D,20170208,000000,197.79,200.47,191.09,196.79,230463,0
+CACC.US,D,20170209,000000,196.88,205.5,196.84,198.8,245428,0
+CACC.US,D,20170210,000000,199.13,203.6,199.04,199.86,168136,0
+CACC.US,D,20170213,000000,201.05,205,201.05,203.33,125416,0
+CACC.US,D,20170214,000000,202.41,204.02,201.35,201.87,66918,0
+CACC.US,D,20170215,000000,202.31,204.45,199.7,203.1,112426,0
+CACC.US,D,20170216,000000,203,203.31,200.17,202.4,108936,0
+CACC.US,D,20170217,000000,199,199.16,190.57,191.99,339942,0
+CACC.US,D,20170221,000000,194.29,195.46,190.63,194.08,190582,0
+CACC.US,D,20170222,000000,193.61,197.21,193.02,196.96,132162,0
+CACC.US,D,20170223,000000,197.54,199.525,196.6,198.39,150082,0
+CACC.US,D,20170224,000000,197.06,202,194.87,200.79,133266,0
+CACC.US,D,20170227,000000,200.98,204,200.15,203.12,125793,0
+CACC.US,D,20170228,000000,202.13,204.03,199.62,200.46,204317,0
+CACC.US,D,20170301,000000,203.15,205.8,203.15,204.02,252789,0
+CACC.US,D,20170302,000000,206,206,202.71,203.9,89180,0
+CACC.US,D,20170303,000000,204.29,204.81,202.02,203.33,47318,0
+CACC.US,D,20170306,000000,202.81,202.93,199.12,199.8,115878,0
+CACC.US,D,20170307,000000,199.72,200.47,195.34,197.69,164099,0
+CACC.US,D,20170308,000000,198.51,198.78,195.01,196.15,77015,0
+CACC.US,D,20170309,000000,196.4,202.26,195.18,195.93,117303,0
+CACC.US,D,20170310,000000,199.24,199.24,195.8,197.47,76709,0
+CACC.US,D,20170313,000000,197.52,198.67,196.05,197.61,98565,0
+CACC.US,D,20170314,000000,197.5,199.43,195.01,198.27,87796,0
+CACC.US,D,20170315,000000,199.7,201.99,197.94,201.21,116939,0
+CACC.US,D,20170316,000000,202,205.94,201.4,204.05,109612,0
+CACC.US,D,20170317,000000,204.1,204.1,199.75,202.74,313491,0
+CACC.US,D,20170320,000000,202.49,203.14,200.08,202.79,258311,0
+CACC.US,D,20170321,000000,202.45,202.46,194.01,194.7,1414883,0
+CACC.US,D,20170322,000000,194.32,194.72,185,185.76,660550,0
+CACC.US,D,20170323,000000,185.51,186.625,183.01,185.37,403762,0
+CACC.US,D,20170324,000000,186.3,191.11,184.8,189.42,260491,0
+CACC.US,D,20170327,000000,186.55,189.54,184.26,188.08,249697,0
+CACC.US,D,20170328,000000,187.9,190.83,186.31,190.38,172868,0
+CACC.US,D,20170329,000000,190.06,193.96,189,192.36,171065,0
+CACC.US,D,20170330,000000,192.28,201.1,190,200.14,266256,0
+CACC.US,D,20170331,000000,199.85,202,196.73,199.41,375397,0
+CACC.US,D,20170403,000000,200.12,204,194.92,197,611377,0
+CACC.US,D,20170404,000000,196.41,198.43,191.37,193.71,265778,0
+CACC.US,D,20170405,000000,194.47,194.47,185.1,186,347585,0
+CACC.US,D,20170406,000000,184.58,190.5,182.5,188.9,281545,0
+CACC.US,D,20170407,000000,188.64,194.42,185.52,193.99,248187,0
+CACC.US,D,20170410,000000,194.13,195.74,191.58,192.34,143781,0
+CACC.US,D,20170411,000000,191.95,196.47,188.5,196.11,352386,0
+CACC.US,D,20170412,000000,195.8,196.64,192.71,193.685,121619,0
+CACC.US,D,20170413,000000,192.7,193.75,190.69,192.56,126894,0
+CACC.US,D,20170417,000000,193.15,194.52,191.18,194.13,68086,0
+CACC.US,D,20170418,000000,193.09,196.26,191.74,195.97,130909,0
+CACC.US,D,20170419,000000,196.28,198.67,190.09,197.45,178649,0
+CACC.US,D,20170420,000000,198.24,205.84,196.03,205.06,318206,0
+CACC.US,D,20170421,000000,206.48,208.49,204.13,206.47,183744,0
+CACC.US,D,20170424,000000,208.15,210.5,202.66,203.29,197271,0
+CACC.US,D,20170425,000000,203.96,205.15,202.15,203.15,152262,0
+CACC.US,D,20170426,000000,203.67,207.4,203.1,206.63,164742,0
+CACC.US,D,20170427,000000,206.19,207.83,204.9,205.9,211475,0
+CACC.US,D,20170428,000000,207.99,207.99,201.74,203.25,188744,0
+CACC.US,D,20170501,000000,204.16,208,201.89,206.81,207042,0
+CACC.US,D,20170502,000000,215.48,221.5,209.99,219.33,891768,0
+CACC.US,D,20170503,000000,218.33,218.33,211.11,216.05,328170,0
+CACC.US,D,20170504,000000,216.04,217.85,213.525,217.665,142535,0
+CACC.US,D,20170505,000000,218.41,218.41,213.58,215.62,170770,0
+CACC.US,D,20170508,000000,213.7,216.34,213.13,215.05,147680,0
+CACC.US,D,20170509,000000,214.8,217.99,212.51,217.56,132855,0
+CACC.US,D,20170510,000000,216.57,217.98,213.72,216.41,212645,0
+CACC.US,D,20170511,000000,214.92,216.68,212.29,215.58,133080,0
+CACC.US,D,20170512,000000,215.18,216,212.005,213.43,178250,0
+CACC.US,D,20170515,000000,213.01,216.99,213.01,216.07,102649,0
+CACC.US,D,20170516,000000,217,217.08,213.61,215.11,97989,0
+CACC.US,D,20170517,000000,212.29,214.18,210.26,211.54,196825,0
+CACC.US,D,20170518,000000,210.45,217.08,210.45,215.86,148457,0
+CACC.US,D,20170519,000000,215.41,225.468,215,221.13,283204,0
+CACC.US,D,20170522,000000,221.49,226.31,220.65,225.21,173150,0
+CACC.US,D,20170523,000000,225,228.52,222.531,226.73,176010,0
+CACC.US,D,20170524,000000,226.33,228.86,222.34,222.61,183010,0
+CACC.US,D,20170525,000000,223.45,225,217.125,218.99,135991,0
+CACC.US,D,20170526,000000,217.8,219.835,217.4,217.9,112534,0
+CACC.US,D,20170530,000000,216.5,218.06,214.57,215,116095,0
+CACC.US,D,20170531,000000,215.44,218.03,210.65,215.02,150945,0
+CACC.US,D,20170601,000000,215.64,219.53,215.36,218.2,179378,0
+CACC.US,D,20170602,000000,217.38,221.36,215.855,219.9,95665,0
+CACC.US,D,20170605,000000,220.42,223.409,219.5,223.27,142152,0
+CACC.US,D,20170606,000000,222.4,224.81,219.21,223.72,157865,0
+CACC.US,D,20170607,000000,224.72,228.6,219.978,225.52,133004,0
+CACC.US,D,20170608,000000,225.46,228.3,223.108,224.39,223392,0
+CACC.US,D,20170609,000000,224,233.79,223.93,231.3,286287,0
+CACC.US,D,20170612,000000,231.59,239.94,231.59,238.8,225948,0
+CACC.US,D,20170613,000000,239.45,243.54,236,241.39,251492,0
+CACC.US,D,20170614,000000,241.01,243.861,237.28,238.44,258300,0
+CACC.US,D,20170615,000000,238.43,240.39,235.63,237.18,135926,0
+CACC.US,D,20170616,000000,238.4,243.63,235.58,239.05,302055,0
+CACC.US,D,20170619,000000,239.08,241.96,237.42,239.39,166707,0
+CACC.US,D,20170620,000000,238.97,243.04,236.495,240.44,202070,0
+CACC.US,D,20170621,000000,241.31,248.29,240.41,246.36,270882,0
+CACC.US,D,20170622,000000,247.9,251.875,245.02,249.71,236764,0
+CACC.US,D,20170623,000000,249.84,252,248.41,249.87,366292,0
+CACC.US,D,20170626,000000,250.91,253.81,250.3,253.06,231572,0
+CACC.US,D,20170627,000000,253.93,261.385,253.29,257.49,387277,0
+CACC.US,D,20170628,000000,257.33,263.321,257.33,262.55,339919,0
+CACC.US,D,20170629,000000,263.48,264.43,255.98,259.89,229809,0
+CACC.US,D,20170630,000000,259.81,261.52,254.415,256.76,253406,0
+CACC.US,D,20170703,000000,258.17,259.6,255.035,256.83,120890,0
+CACC.US,D,20170705,000000,255.8,256.11,249.37,249.99,280409,0
+CACC.US,D,20170706,000000,249.07,250.1,239.8,240.95,508100,0
+CACC.US,D,20170707,000000,242.73,244.97,239.35,241.8,172470,0
+CACC.US,D,20170710,000000,241.45,245.7,240.74,242.3,147909,0
+CACC.US,D,20170711,000000,242.4,244.35,239,241.99,174228,0
+CACC.US,D,20170712,000000,243.67,245.45,241.07,242.26,102908,0
+CACC.US,D,20170713,000000,242.06,243.84,239.18,241.59,118273,0
+CACC.US,D,20170714,000000,240.89,243.525,239.61,242.28,85832,0
+CACC.US,D,20170717,000000,241.53,245.3,240.57,242.16,155591,0
+CACC.US,D,20170718,000000,241.03,245.605,240.55,245.37,137221,0
+CACC.US,D,20170719,000000,245.43,249,243.08,248.58,198197,0
+CACC.US,D,20170720,000000,248.11,250,246.78,247.96,122497,0
+CACC.US,D,20170721,000000,248.32,251.85,248.32,249.9,193886,0
+CACC.US,D,20170724,000000,249.22,253.775,249.22,253.13,155607,0
+CACC.US,D,20170725,000000,255.17,256.36,251.91,254.09,243626,0
+CACC.US,D,20170726,000000,253.88,255.7,248.2,248.99,168628,0
+CACC.US,D,20170727,000000,249.88,252.42,244.545,248.86,226083,0
+CACC.US,D,20170728,000000,248.24,253.96,245.56,248.43,346098,0
+CACC.US,D,20170731,000000,249.11,255.34,245.54,249.1,417828,0
+CACC.US,D,20170801,000000,264,279,261.36,271.07,820622,0
+CACC.US,D,20170802,000000,271.35,277.25,266.68,275.99,394681,0
+CACC.US,D,20170803,000000,276.99,278.94,268.375,271.44,295101,0
+CACC.US,D,20170804,000000,271.2,272.03,269.64,271.12,153157,0
+CACC.US,D,20170807,000000,270.8,278.17,270.8,275.9,236823,0
+CACC.US,D,20170808,000000,275.79,281.665,274.01,279.92,440254,0
+CACC.US,D,20170809,000000,278.12,281.19,276.57,278.32,289455,0
+CACC.US,D,20170810,000000,278,278,271.72,272.47,235946,0
+CACC.US,D,20170811,000000,272,275.38,270,273.3,150159,0
+CACC.US,D,20170814,000000,275.6,276.95,270.601,272.56,217957,0
+CACC.US,D,20170815,000000,274.21,275.01,270.68,271.47,176272,0
+CACC.US,D,20170816,000000,269.78,270.67,264.54,266.45,291964,0
+CACC.US,D,20170817,000000,266.25,268.05,262.02,262.17,220531,0
+CACC.US,D,20170818,000000,261.45,263,256.43,261.83,258892,0
+CACC.US,D,20170821,000000,261.81,264.77,256.9,263.71,226129,0
+CACC.US,D,20170822,000000,264.02,265.175,260.03,264.53,180710,0
+CACC.US,D,20170823,000000,262.79,268.75,261.95,267.38,122004,0
+CACC.US,D,20170824,000000,267.85,268.51,265.21,268.07,118764,0
+CACC.US,D,20170825,000000,269.21,271.51,267.33,267.68,117505,0
+CACC.US,D,20170828,000000,268.66,270.05,263.65,266.28,135308,0
+CACC.US,D,20170829,000000,263.74,268.08,262.37,265.98,176955,0
+CACC.US,D,20170830,000000,266.79,271.48,265.74,270.5,164903,0
+CACC.US,D,20170831,000000,271.61,274.17,270.16,272.3,156085,0
+CACC.US,D,20170901,000000,273.61,277.54,272.251,275.48,138016,0
+CACC.US,D,20170905,000000,274.49,274.95,265.05,266.57,192473,0
+CACC.US,D,20170906,000000,267.48,268.92,263.77,267.83,156093,0
+CACC.US,D,20170907,000000,268.47,268.81,258.27,260.84,209445,0
+CACC.US,D,20170908,000000,260.8,262.495,256.27,261.75,242198,0
+CACC.US,D,20170911,000000,264.81,266.41,263.24,263.78,107818,0
+CACC.US,D,20170912,000000,264.67,269.37,263.835,267.97,200432,0
+CACC.US,D,20170913,000000,267.22,273.535,266.1,266.97,195390,0
+CACC.US,D,20170914,000000,266.42,266.44,263.29,265.35,139047,0
+CACC.US,D,20170915,000000,264.59,269.95,264.59,269.42,172054,0
+CACC.US,D,20170918,000000,270.52,273.12,266.84,267.52,188561,0
+CACC.US,D,20170919,000000,267.19,267.935,263.19,264.86,179949,0
+CACC.US,D,20170920,000000,265.46,270.57,264.21,268.88,258184,0
+CACC.US,D,20170921,000000,269,273.88,268.46,270.47,147504,0
+CACC.US,D,20170922,000000,270.64,273.535,268.15,273.21,96902,0
+CACC.US,D,20170925,000000,272.99,273.63,268.52,271.21,161792,0
+CACC.US,D,20170926,000000,272.32,272.48,268.57,272.04,207161,0
+CACC.US,D,20170927,000000,273.59,279.94,271.305,277.1,239721,0
+CACC.US,D,20170928,000000,275.27,280.98,274.7,279,172732,0
+CACC.US,D,20170929,000000,280.01,284.75,278.35,280.17,149562,0
+CACC.US,D,20171002,000000,281.72,281.95,279.33,281.57,123882,0
+CACC.US,D,20171003,000000,282.22,284.83,281.341,283.67,107763,0
+CACC.US,D,20171004,000000,284.43,286.37,282.69,283.6,147577,0
+CACC.US,D,20171005,000000,284.9,286.765,283,285.55,138477,0
+CACC.US,D,20171006,000000,284.7,288.23,283.16,287.04,212470,0
+CACC.US,D,20171009,000000,277.9,284.63,274.021,279.02,196984,0
+CACC.US,D,20171010,000000,281.43,283.48,278.26,282.92,127031,0
+CACC.US,D,20171011,000000,283.61,284.69,281.83,283.71,120942,0
+CACC.US,D,20171012,000000,283,284.32,279.36,281.3,125946,0
+CACC.US,D,20171013,000000,280.24,286.03,279.98,282.95,161753,0
+CACC.US,D,20171016,000000,283.62,283.62,278.8,282.7,193984,0
+CACC.US,D,20171017,000000,283.66,283.66,277.925,278.41,117365,0
+CACC.US,D,20171018,000000,279.15,283.7,278.86,282.3,205710,0
+CACC.US,D,20171019,000000,281.46,282.76,279.4,282.55,94142,0
+CACC.US,D,20171020,000000,283.79,287.9,282.43,284,170470,0
+CACC.US,D,20171023,000000,284,285.86,281.18,285.14,235623,0
+CACC.US,D,20171024,000000,286.38,288,284.45,284.9,307669,0
+CACC.US,D,20171025,000000,285.06,286.73,280.02,286.15,234158,0
+CACC.US,D,20171026,000000,287.15,296.02,284.3,294.56,412629,0
+CACC.US,D,20171027,000000,294.74,299.77,294.73,299,470140,0
+CACC.US,D,20171030,000000,299.03,299.92,290.01,296.02,576240,0
+CACC.US,D,20171031,000000,295.45,295.45,280.01,286.73,386782,0
+CACC.US,D,20171101,000000,287.9,288.37,281.52,283.08,162409,0
+CACC.US,D,20171102,000000,283.63,283.63,277.2,280.85,189325,0
+CACC.US,D,20171103,000000,280.83,283.13,277.68,280.79,224620,0
+CACC.US,D,20171106,000000,281.38,286.37,279.23,284.73,185228,0
+CACC.US,D,20171107,000000,286.38,286.38,282.01,283.96,163525,0
+CACC.US,D,20171108,000000,284.94,288.4,280.36,286.8,201108,0
+CACC.US,D,20171109,000000,286.1,286.74,278.58,283.15,249543,0
+CACC.US,D,20171110,000000,283.22,284.71,280.59,283.35,138646,0
+CACC.US,D,20171113,000000,282.6,286.23,279.92,283.6,131752,0
+CACC.US,D,20171114,000000,282.71,286.28,281.99,285.06,128398,0
+CACC.US,D,20171115,000000,283.16,285.5,278.38,284.59,196324,0
+CACC.US,D,20171116,000000,286.28,287.74,283.56,286.12,332061,0
+CACC.US,D,20171117,000000,285.74,286.17,279.89,286.01,486575,0
+CACC.US,D,20171120,000000,286.29,290.31,285.13,289.4,463541,0
+CACC.US,D,20171121,000000,289.74,291.7,288.02,290.94,143868,0
+CACC.US,D,20171122,000000,290.95,292.59,286.11,286.68,86525,0
+CACC.US,D,20171124,000000,287.86,288.86,285.02,288.46,45427,0
+CACC.US,D,20171127,000000,288.79,288.95,281.77,283.73,130966,0
+CACC.US,D,20171128,000000,284.68,287.97,283.07,286.65,115213,0
+CACC.US,D,20171129,000000,288.05,304.435,287,304.11,612106,0
+CACC.US,D,20171130,000000,306.95,308.19,301.81,302.9,415427,0
+CACC.US,D,20171201,000000,302.34,305,293.68,304.27,288442,0
+CACC.US,D,20171204,000000,307.13,309.25,303.64,305.88,448159,0
+CACC.US,D,20171205,000000,306.75,309.67,305.19,309.07,398749,0
+CACC.US,D,20171206,000000,308.5,310.99,307.393,308.78,192131,0
+CACC.US,D,20171207,000000,308.32,314.12,307.77,314.12,264353,0
+CACC.US,D,20171208,000000,316.63,319.87,315,319.28,245904,0
+CACC.US,D,20171211,000000,319.42,324.08,319.42,322.28,203673,0
+CACC.US,D,20171212,000000,322.3,327.48,322.26,326.25,204825,0
+CACC.US,D,20171213,000000,324.91,326.99,316.58,319.26,335464,0
+CACC.US,D,20171214,000000,318.42,325.95,317,324.54,368844,0
+CACC.US,D,20171215,000000,326.85,329.03,322.71,326,252501,0
+CACC.US,D,20171218,000000,326.87,333.29,326.87,332.78,159946,0
+CACC.US,D,20171219,000000,333.46,338.12,333.35,334.75,254918,0
+CACC.US,D,20171220,000000,334.88,335.51,329.58,329.67,287513,0
+CACC.US,D,20171221,000000,330.43,333.11,328.54,329.77,210208,0
+CACC.US,D,20171222,000000,330.83,332.04,324.41,325.03,136539,0
+CACC.US,D,20171226,000000,324.94,327.89,324.48,327.1,127579,0
+CACC.US,D,20171227,000000,327.65,328.2,325.07,325.65,92432,0
+CACC.US,D,20171228,000000,325.84,327.23,322.64,325.97,90834,0
+CACC.US,D,20171229,000000,326.55,329.87,323.48,323.48,133899,0
+CACC.US,D,20180102,000000,325.02,329.13,321.19,328.63,151803,0
+CACC.US,D,20180103,000000,329.7,329.99,325.41,326.07,104703,0
+CACC.US,D,20180104,000000,328.17,330.99,326.81,326.86,170344,0
+CACC.US,D,20180105,000000,328.7,332.715,327.31,329.01,164651,0
+CACC.US,D,20180108,000000,329.64,330.99,326.15,330.24,136825,0
+CACC.US,D,20180109,000000,332.44,336.89,330.89,331.88,198885,0
+CACC.US,D,20180110,000000,332.2,333.78,330.69,332.61,147246,0
+CACC.US,D,20180111,000000,333.76,340,332.755,339.5,122746,0
+CACC.US,D,20180112,000000,340.34,344.21,339.89,340.99,123662,0
+CACC.US,D,20180116,000000,343.16,343.16,334.17,336.72,150539,0
+CACC.US,D,20180117,000000,338.42,339.6,336.79,338.29,98069,0
+CACC.US,D,20180118,000000,338.35,343.88,336.75,341.15,169316,0
+CACC.US,D,20180119,000000,340.9,347.82,340.79,346.5,148318,0
+CACC.US,D,20180122,000000,346.42,352.99,344.378,352.9,208664,0
+CACC.US,D,20180123,000000,352.53,359.19,351.29,359,202430,0
+CACC.US,D,20180124,000000,359.86,359.86,355.2,356.56,209859,0
+CACC.US,D,20180125,000000,357.81,366.88,357,365.84,168158,0
+CACC.US,D,20180126,000000,366.59,377.39,365.87,376.18,260937,0
+CACC.US,D,20180129,000000,375.57,377.82,369.52,372.75,220452,0
+CACC.US,D,20180130,000000,370,370.55,360.04,362.2,293412,0
+CACC.US,D,20180131,000000,320,336.76,317,329.71,847002,0
+CACC.US,D,20180201,000000,328.98,330.01,320.01,326.23,291432,0
+CACC.US,D,20180202,000000,325.2,326.58,316.521,319.13,241521,0
+CACC.US,D,20180205,000000,314.85,321.84,300.77,305.01,309571,0
+CACC.US,D,20180206,000000,298.83,318.44,297.63,315.93,245733,0
+CACC.US,D,20180207,000000,314.99,317.73,310,314.66,112721,0
+CACC.US,D,20180208,000000,314.9,317.48,305.04,305.38,203789,0
+CACC.US,D,20180209,000000,314.76,315.63,300.7,312.81,303908,0
+CACC.US,D,20180212,000000,314.69,322.67,314.4,320.58,120697,0
+CACC.US,D,20180213,000000,320.6,322.5,310.79,315.36,164904,0
+CACC.US,D,20180214,000000,313.54,323.17,313.54,321.61,165264,0
+CACC.US,D,20180215,000000,323.79,325,321.65,322.03,119715,0
+CACC.US,D,20180216,000000,321.26,324,320.96,322.04,112736,0
+CACC.US,D,20180220,000000,321.54,324.66,319.32,320.71,116131,0
+CACC.US,D,20180221,000000,320.72,325.935,320.72,321.1,138264,0
+CACC.US,D,20180222,000000,322.96,322.96,313.44,314.33,72163,0
+CACC.US,D,20180223,000000,314.78,318.005,313.06,317.87,61233,0
+CACC.US,D,20180226,000000,318,319.345,313.11,318.23,95589,0
+CACC.US,D,20180227,000000,317.69,322.195,314.43,314.61,126089,0
+CACC.US,D,20180228,000000,315.51,319.74,314.38,314.69,66244,0
+CACC.US,D,20180301,000000,316.63,321.86,315.09,318.19,143444,0
+CACC.US,D,20180302,000000,315.11,325.33,313.13,324.54,122020,0
+CACC.US,D,20180305,000000,323.14,333.04,323.14,330.82,90263,0
+CACC.US,D,20180306,000000,332.46,338.79,320.888,335.04,100678,0
+CACC.US,D,20180307,000000,331.35,338.51,316.38,338.08,76403,0
+CACC.US,D,20180308,000000,340.46,341.55,327.165,331.77,91819,0
+CACC.US,D,20180309,000000,335,340.505,335,339.58,67575,0
+CACC.US,D,20180312,000000,339.25,342.815,333.95,337.75,130347,0
+CACC.US,D,20180313,000000,340.41,341,334.08,334.98,85562,0
+CACC.US,D,20180314,000000,335.69,339.89,330,332.84,79768,0
+CACC.US,D,20180315,000000,334.51,336.24,331.35,331.94,100942,0
+CACC.US,D,20180316,000000,332.28,338.125,332.28,336.74,126218,0
+CACC.US,D,20180319,000000,335.93,339.15,333.15,338.42,152412,0
+CACC.US,D,20180320,000000,338,338.71,333.49,336.31,79211,0
+CACC.US,D,20180321,000000,335.4,338.48,333.665,336.96,92199,0
+CACC.US,D,20180322,000000,333.3,336.25,327.155,328.27,79658,0
+CACC.US,D,20180323,000000,328.41,330.745,320.741,321.91,118138,0
+CACC.US,D,20180326,000000,325.99,331.68,321.181,329.06,62851,0
+CACC.US,D,20180327,000000,330.68,336.64,325.14,328.76,85125,0
+CACC.US,D,20180328,000000,327.83,328.55,320.08,324.61,83902,0
+CACC.US,D,20180329,000000,325.89,331.92,325.49,330.41,78650,0
+CACC.US,D,20180402,000000,329.9,330.57,320.84,322.96,96746,0
+CACC.US,D,20180403,000000,323.28,329.67,322.48,326.56,66630,0
+CACC.US,D,20180404,000000,320.67,324.72,315,322.52,129777,0
+CACC.US,D,20180405,000000,324.5,330.44,320.04,326.82,66223,0
+CACC.US,D,20180406,000000,324.14,325.86,312.22,316.26,93917,0
+CACC.US,D,20180409,000000,318.67,323.58,314.08,314.11,90845,0
+CACC.US,D,20180410,000000,317.6,318.38,312.875,315.42,88022,0
+CACC.US,D,20180411,000000,313.31,318.61,313.05,317.02,129799,0
+CACC.US,D,20180412,000000,318.04,321.48,318.04,319.14,79545,0
+CACC.US,D,20180413,000000,321.92,321.92,313.58,314.3,102719,0
+CACC.US,D,20180416,000000,317.11,319,313.12,316.3,64694,0
+CACC.US,D,20180417,000000,318.87,324.35,317.02,322.13,200939,0
+CACC.US,D,20180418,000000,322.99,323.465,320.33,320.72,152599,0
+CACC.US,D,20180419,000000,319.95,327.38,318.041,325.63,66596,0
+CACC.US,D,20180420,000000,326.16,329.46,324.95,326.55,86346,0
+CACC.US,D,20180423,000000,327.36,327.89,324.91,326.42,82684,0
+CACC.US,D,20180424,000000,328.9,337,328.9,335.14,218215,0
+CACC.US,D,20180425,000000,334.14,335.52,328.57,330.12,87960,0
+CACC.US,D,20180426,000000,330.95,334.14,327.9,330.07,105407,0
+CACC.US,D,20180427,000000,332.5,334,325.21,329.2,57559,0
+CACC.US,D,20180430,000000,328.79,334.9,328.79,330.84,71721,0
+CACC.US,D,20180501,000000,331.09,336.49,326.11,335.96,111220,0
+CACC.US,D,20180502,000000,332.7,337.64,328.93,329.75,129335,0
+CACC.US,D,20180503,000000,329.76,330,320.24,322.4,150258,0
+CACC.US,D,20180504,000000,299.9,327.15,299,322.71,283230,0
+CACC.US,D,20180507,000000,321.69,328.42,321.69,325.67,123685,0
+CACC.US,D,20180508,000000,323.9,328.98,322.13,327.73,66889,0
+CACC.US,D,20180509,000000,327.8,340.49,327.8,338.71,75211,0
+CACC.US,D,20180510,000000,338.67,341.21,334.6,340.75,63824,0
+CACC.US,D,20180511,000000,341.68,346.535,339.875,344.9,81561,0
+CACC.US,D,20180514,000000,346.08,346.365,339.155,340.33,81096,0
+CACC.US,D,20180515,000000,339,344.589,339,341.84,104388,0
+CACC.US,D,20180516,000000,341.55,344.51,337.305,342.92,79313,0
+CACC.US,D,20180517,000000,342.13,355,340.37,353.64,135170,0
+CACC.US,D,20180518,000000,354.38,355.99,351.06,352.06,141479,0
+CACC.US,D,20180521,000000,353,359.9,349.46,358.29,108105,0
+CACC.US,D,20180522,000000,360.27,366.425,358.41,363.06,145737,0
+CACC.US,D,20180523,000000,361.99,365.59,357.62,364.55,126060,0
+CACC.US,D,20180524,000000,364.83,364.83,356.26,361.54,74397,0
+CACC.US,D,20180525,000000,360.26,366.18,359.42,361.53,61543,0
+CACC.US,D,20180529,000000,358.36,358.36,347.51,349.45,93991,0
+CACC.US,D,20180530,000000,350.71,355.03,348.4,353.11,114998,0
+CACC.US,D,20180531,000000,353.71,355,347.501,353.01,146962,0
+CACC.US,D,20180601,000000,355,358,353.29,356.5,120471,0
+CACC.US,D,20180604,000000,357.5,360.5,357.06,359.88,88473,0
+CACC.US,D,20180605,000000,360.93,361.279,357.76,360.52,83077,0
+CACC.US,D,20180606,000000,362.88,367.6,361.33,365.6,90713,0
+CACC.US,D,20180607,000000,366.22,367,361.92,364.6,89212,0
+CACC.US,D,20180608,000000,363.2,366,361.945,365.42,115412,0
+CACC.US,D,20180611,000000,365.91,370.83,365.081,365.89,128548,0
+CACC.US,D,20180612,000000,366,367.55,364.35,365.15,67614,0
+CACC.US,D,20180613,000000,365,365.79,357.28,358.35,129469,0
+CACC.US,D,20180614,000000,359.53,364.865,356.1,362,111066,0
+CACC.US,D,20180615,000000,362.24,363.78,357.79,361.15,105087,0
+CACC.US,D,20180618,000000,359.73,369.51,359,369.08,74447,0
+CACC.US,D,20180619,000000,364.86,368.75,362.82,368.04,74914,0
+CACC.US,D,20180620,000000,370.48,376.87,368.3,374.79,109859,0
+CACC.US,D,20180621,000000,372.82,373.36,367.84,368.78,66012,0
+CACC.US,D,20180622,000000,371.53,373.38,362.48,363.55,117097,0
+CACC.US,D,20180625,000000,362.3,362.96,353.06,354.45,87586,0
+CACC.US,D,20180626,000000,356.33,357.28,351.835,353.43,101634,0
+CACC.US,D,20180627,000000,354.27,358.77,350.24,351,87524,0
+CACC.US,D,20180628,000000,350.69,354.93,347.99,352.75,59477,0
+CACC.US,D,20180629,000000,354.59,360.829,353.38,353.4,91369,0
+CACC.US,D,20180702,000000,350.51,357.52,350,355.3,92908,0
+CACC.US,D,20180703,000000,356.99,359.89,354.69,355.16,24272,0
+CACC.US,D,20180705,000000,358.03,361,355.275,359.64,58940,0
+CACC.US,D,20180706,000000,363.85,364.11,360.18,362.6,35575,0
+CACC.US,D,20180709,000000,364.41,368.52,364.41,365,51095,0
+CACC.US,D,20180710,000000,366.93,369.28,361.205,364.7,59935,0
+CACC.US,D,20180711,000000,361.83,368.265,360.03,364.9,75958,0
+CACC.US,D,20180712,000000,367.48,369.05,362,362.69,48833,0
+CACC.US,D,20180713,000000,361.42,365.05,361.42,362.62,34564,0
+CACC.US,D,20180716,000000,362.2,367.04,362.2,365.01,61968,0
+CACC.US,D,20180717,000000,363.88,368.665,361.5,362,73525,0
+CACC.US,D,20180718,000000,362.75,369.8,362.75,366.81,179726,0
+CACC.US,D,20180719,000000,366.2,374.98,363.88,371.89,78863,0
+CACC.US,D,20180720,000000,372.38,378.9,367.31,374.4,58419,0
+CACC.US,D,20180723,000000,374.24,382.155,370.373,379.44,72165,0
+CACC.US,D,20180724,000000,381.59,383.405,375.005,376.42,45346,0
+CACC.US,D,20180725,000000,376.32,379.9,367.21,379.06,59632,0
+CACC.US,D,20180726,000000,378.83,387.99,378.26,380.7,78087,0
+CACC.US,D,20180727,000000,381.08,382.88,376.06,378.4,27243,0
+CACC.US,D,20180730,000000,378.97,383.99,375,375.62,67219,0
+CACC.US,D,20180731,000000,377.99,386.91,375.165,383.6,115824,0
+CACC.US,D,20180801,000000,395.2,430.8,393.31,426.99,476673,0
+CACC.US,D,20180802,000000,426.93,449.89,420.02,446.71,392610,0
+CACC.US,D,20180803,000000,448.28,449.53,433.47,446,201667,0
+CACC.US,D,20180806,000000,450.13,454.14,446.53,449.99,144316,0
+CACC.US,D,20180807,000000,451.56,451.56,425.47,428.72,141689,0
+CACC.US,D,20180808,000000,430.86,438.445,427.21,436.76,142650,0
+CACC.US,D,20180809,000000,436.18,444.84,433.99,442.48,105726,0
+CACC.US,D,20180810,000000,440.81,440.81,434.965,436.74,63282,0
+CACC.US,D,20180813,000000,437.85,437.85,428.13,430.45,110536,0
+CACC.US,D,20180814,000000,432,439.34,432,436.11,97744,0
+CACC.US,D,20180815,000000,434.47,439.395,433.64,435.7,80056,0
+CACC.US,D,20180816,000000,437.05,439.66,434.82,436.55,91823,0
+CACC.US,D,20180817,000000,436.4,443.83,433.675,443.13,83751,0
+CACC.US,D,20180820,000000,445,457.55,442.74,455.23,170748,0
+CACC.US,D,20180821,000000,457.69,467.255,456.13,464.91,129461,0
+CACC.US,D,20180822,000000,462.51,463.595,458.2,461.16,88973,0
+CACC.US,D,20180823,000000,460.39,460.39,449.36,449.99,126055,0
+CACC.US,D,20180824,000000,451.91,451.91,443.98,449.98,94655,0
+CACC.US,D,20180827,000000,452.58,454.16,448.19,451.1,120435,0
+CACC.US,D,20180828,000000,451.54,453.985,449.829,450.59,86850,0
+CACC.US,D,20180829,000000,449.45,452.858,444.245,451.53,93391,0
+CACC.US,D,20180830,000000,448.72,455,448.72,450.64,84048,0
+CACC.US,D,20180831,000000,452.06,457.22,449.69,456.71,72083,0
+CACC.US,D,20180904,000000,455.72,458.3,451.59,453.26,84333,0
+CACC.US,D,20180905,000000,453.97,453.97,444.38,444.54,55243,0
+CACC.US,D,20180906,000000,444.37,446.367,442.11,443.3,76833,0
+CACC.US,D,20180907,000000,441.53,442.59,436.59,437.64,91119,0
+CACC.US,D,20180910,000000,438.39,449,435.71,444.48,116315,0
+CACC.US,D,20180911,000000,442.74,448.57,441.51,446.27,80278,0
+CACC.US,D,20180912,000000,446.67,447.15,436.31,445.73,66076,0
+CACC.US,D,20180913,000000,446.75,446.75,442.65,443.99,94590,0
+CACC.US,D,20180914,000000,444,449.155,440.87,445.05,98757,0
+CACC.US,D,20180917,000000,445.29,447.84,442,445.02,102829,0
+CACC.US,D,20180918,000000,446.05,447.49,437.68,437.82,58150,0
+CACC.US,D,20180919,000000,438.23,441.622,434.9,440.28,88058,0
+CACC.US,D,20180920,000000,441.17,444.92,440,444,92036,0
+CACC.US,D,20180921,000000,450,451.8,445.57,450,154041,0
+CACC.US,D,20180924,000000,449.44,452.47,446,449.04,132036,0
+CACC.US,D,20180925,000000,451.84,451.84,445.76,446.64,104086,0
+CACC.US,D,20180926,000000,447.52,449.66,444.36,449.06,81053,0
+CACC.US,D,20180927,000000,451.19,451.19,437.285,441,116048,0
+CACC.US,D,20180928,000000,438.91,445.92,437.55,438.07,79992,0
+CACC.US,D,20181001,000000,441.12,447.5,433.01,433.16,100333,0
+CACC.US,D,20181002,000000,433.41,435.59,418.05,423.11,109100,0
+CACC.US,D,20181003,000000,423.47,429.41,421.47,427.38,80734,0
+CACC.US,D,20181004,000000,425.83,428.05,414.44,415.5,105706,0
+CACC.US,D,20181005,000000,416.64,420,407.35,413.65,76752,0
+CACC.US,D,20181008,000000,413.07,419.84,405.41,415.89,80460,0
+CACC.US,D,20181009,000000,416.23,421.05,413.62,415.5,73796,0
+CACC.US,D,20181010,000000,415.56,415.93,410.72,411.92,90942,0
+CACC.US,D,20181011,000000,411.26,413.67,406.36,407.32,94053,0
+CACC.US,D,20181012,000000,411.58,417.895,410,414.44,87879,0
+CACC.US,D,20181015,000000,412.69,419.4,410.638,412.74,98939,0
+CACC.US,D,20181016,000000,414.79,419.075,407.945,416.56,85165,0
+CACC.US,D,20181017,000000,418.7,421.325,411.82,420.27,60951,0
+CACC.US,D,20181018,000000,420.42,422.11,412.59,412.89,68959,0
+CACC.US,D,20181019,000000,414.49,419.578,411.63,418.15,64603,0
+CACC.US,D,20181022,000000,417.95,425.82,403.629,404.71,104411,0
+CACC.US,D,20181023,000000,397.16,410.28,392.522,409.04,109988,0
+CACC.US,D,20181024,000000,408.76,413.755,394.34,394.67,103211,0
+CACC.US,D,20181025,000000,397.66,407.92,396.3,404.91,118490,0
+CACC.US,D,20181026,000000,399.62,401.37,392.41,396.69,96476,0
+CACC.US,D,20181029,000000,401.55,403.51,390,390.7,162846,0
+CACC.US,D,20181030,000000,409.7,435,395.2,429.92,219540,0
+CACC.US,D,20181031,000000,435.83,440.65,423.53,424.42,137696,0
+CACC.US,D,20181101,000000,428.37,430.68,422.31,424.12,77347,0
+CACC.US,D,20181102,000000,427.89,430.84,423.01,423.57,58362,0
+CACC.US,D,20181105,000000,424,425.64,417.58,418.19,70533,0
+CACC.US,D,20181106,000000,416.59,418.98,415.54,416.99,78284,0
+CACC.US,D,20181107,000000,420.69,423.49,418.26,422.89,111513,0
+CACC.US,D,20181108,000000,421.72,428.04,421.72,425,42926,0
+CACC.US,D,20181109,000000,424.24,425.4,417.75,422.49,67673,0
+CACC.US,D,20181112,000000,421.59,424.32,409.495,410.63,56047,0
+CACC.US,D,20181113,000000,412.25,419.13,410.305,411.43,49711,0
+CACC.US,D,20181114,000000,416.84,419.8,407.575,414.88,69412,0
+CACC.US,D,20181115,000000,415.46,419.79,406.605,418.7,112562,0
+CACC.US,D,20181116,000000,418.2,425,411.4,422.1,56617,0
+CACC.US,D,20181119,000000,420.77,425.1,405,405.67,92154,0
+CACC.US,D,20181120,000000,393.5,399.84,387.01,394,80015,0
+CACC.US,D,20181121,000000,398.54,411.16,396.44,401.64,30149,0
+CACC.US,D,20181123,000000,397.63,404.1,396.13,402.26,24129,0
+CACC.US,D,20181126,000000,407.42,411.35,404.91,407.56,43510,0
+CACC.US,D,20181127,000000,404.95,410.11,400.695,403.85,47199,0
+CACC.US,D,20181128,000000,404.08,412.39,402.01,412.21,92020,0
+CACC.US,D,20181129,000000,412,415,404.185,410.4,80922,0
+CACC.US,D,20181130,000000,410.74,414.4,406.9,409.42,72784,0
+CACC.US,D,20181203,000000,413.72,415,404.05,408,77988,0
+CACC.US,D,20181204,000000,404.58,404.918,380.276,382.34,150511,0
+CACC.US,D,20181206,000000,374.08,386.755,370.375,386.39,102622,0
+CACC.US,D,20181207,000000,384.44,387.71,376.63,380.1,147971,0
+CACC.US,D,20181210,000000,377.7,380.445,371,377.5,76884,0
+CACC.US,D,20181211,000000,383.32,395,375.03,379,65110,0
+CACC.US,D,20181212,000000,384.89,388.73,381.05,384.54,188183,0
+CACC.US,D,20181213,000000,385.87,391.46,382.26,386.79,71547,0
+CACC.US,D,20181214,000000,389.87,395.17,379.565,381.15,113704,0
+CACC.US,D,20181217,000000,377.71,383.63,365.7,366.93,162378,0
+CACC.US,D,20181218,000000,368.12,381.2,368.12,378.06,138261,0
+CACC.US,D,20181219,000000,379.18,380.4,366.51,366.7,123026,0
+CACC.US,D,20181220,000000,365.2,374.03,363.7,371.59,116005,0
+CACC.US,D,20181221,000000,372.26,379,360.04,366.99,174334,0
+CACC.US,D,20181224,000000,364.84,364.84,357.245,357.49,55790,0
+CACC.US,D,20181226,000000,358.65,376.9,356.12,376.29,116079,0
+CACC.US,D,20181227,000000,372.7,379.29,365.02,373.04,144115,0
+CACC.US,D,20181228,000000,375.64,388.9,375.08,378.47,157509,0
+CACC.US,D,20181231,000000,380.19,384.73,376.48,381.76,131859,0
+CACC.US,D,20190102,000000,378.37,390.05,373.061,389.23,137048,0
+CACC.US,D,20190103,000000,392.1,399.9,386.94,395.03,119266,0
+CACC.US,D,20190104,000000,402.14,412.13,400,408.26,116279,0
+CACC.US,D,20190107,000000,406.34,411.45,405,406.56,154733,0
+CACC.US,D,20190108,000000,409.75,412.57,406.83,410.62,98188,0
+CACC.US,D,20190109,000000,412.97,417.585,409.36,410.31,70815,0
+CACC.US,D,20190110,000000,407.7,420.21,405.01,415.85,142388,0
+CACC.US,D,20190111,000000,414.79,424.11,412.12,422.6,41369,0
+CACC.US,D,20190114,000000,419.95,426.96,416.17,420.93,93539,0
+CACC.US,D,20190115,000000,421.9,421.905,407.52,413.36,101404,0
+CACC.US,D,20190116,000000,414.98,421.09,413,416.31,81019,0
+CACC.US,D,20190117,000000,414.61,427.13,410,421.74,138912,0
+CACC.US,D,20190118,000000,423.05,437.11,418.2,429.12,116692,0
+CACC.US,D,20190122,000000,427.66,427.66,415.2,424.96,142632,0
+CACC.US,D,20190123,000000,425,427.15,417.2,420.95,55331,0
+CACC.US,D,20190124,000000,414,415.47,399.375,405.57,161628,0
+CACC.US,D,20190125,000000,408.68,413.72,407.89,409.93,68514,0
+CACC.US,D,20190128,000000,405.02,413.54,404.83,411.89,83626,0
+CACC.US,D,20190129,000000,411,412.62,408.13,408.67,116377,0
+CACC.US,D,20190130,000000,410.21,415.48,402.485,414.37,129338,0
+CACC.US,D,20190131,000000,387.68,407.97,387.68,398.02,289494,0
+CACC.US,D,20190201,000000,394.87,419.1,394.87,417.45,126253,0
+CACC.US,D,20190204,000000,417.3,427.725,417.3,426.7,110821,0
+CACC.US,D,20190205,000000,428.8,434.14,421.99,422.74,72103,0
+CACC.US,D,20190206,000000,423.56,426.82,420.41,426.28,59274,0
+CACC.US,D,20190207,000000,424.93,427.42,420.715,424.12,61445,0
+CACC.US,D,20190208,000000,422.14,426.49,416.082,425.87,120983,0
+CACC.US,D,20190211,000000,429.65,437.44,427.03,435.99,83729,0
+CACC.US,D,20190212,000000,440.29,449.53,431.53,434.71,134636,0
+CACC.US,D,20190213,000000,437.01,443.75,436.09,439.75,81457,0
+CACC.US,D,20190214,000000,438.7,441,426.66,436.82,67241,0
+CACC.US,D,20190215,000000,438.96,445.92,438.96,441.29,60972,0
+CACC.US,D,20190219,000000,441.78,445.31,436.98,444.98,97461,0
+CACC.US,D,20190220,000000,444.8,446.54,438.77,441.19,132223,0
+CACC.US,D,20190221,000000,440.64,440.64,429.64,438.08,89478,0
+CACC.US,D,20190222,000000,439.17,442.9,432.96,441.54,146283,0
+CACC.US,D,20190225,000000,443.83,447.99,434.47,434.94,111733,0
+CACC.US,D,20190226,000000,434.98,442.515,434.835,439.53,66481,0
+CACC.US,D,20190227,000000,440.32,442.08,438.39,438.43,28240,0
+CACC.US,D,20190228,000000,440.39,441.44,437.32,439.86,43590,0
+CACC.US,D,20190301,000000,440.38,448.155,439.19,446.83,68669,0
+CACC.US,D,20190304,000000,448.24,449,439.88,443.11,92980,0
+CACC.US,D,20190305,000000,440.79,443.75,431.656,443.18,49704,0
+CACC.US,D,20190306,000000,442.83,443.41,440.07,440.51,65698,0
+CACC.US,D,20190307,000000,437.69,440.56,432.575,436.41,28344,0
+CACC.US,D,20190308,000000,432.04,442.32,430.16,440.8,68938,0
+CACC.US,D,20190311,000000,441.32,447.41,437.76,444.01,61849,0
+CACC.US,D,20190312,000000,445.43,449.71,443.75,446.86,47711,0
+CACC.US,D,20190313,000000,448.06,454.92,444.7,449.39,97053,0
+CACC.US,D,20190314,000000,449.52,454.795,447.19,454.74,67660,0
+CACC.US,D,20190315,000000,455,456.65,450.84,454.08,114344,0
+CACC.US,D,20190318,000000,454.52,460.37,450.22,452.72,109277,0
+CACC.US,D,20190319,000000,453.3,454.577,447.2,451.71,76444,0
+CACC.US,D,20190320,000000,450.605,452.4,441.295,442.8,59070,0
+CACC.US,D,20190321,000000,441.53,450.13,438.36,449.39,42416,0
+CACC.US,D,20190322,000000,446.62,446.929,429.01,431.86,86668,0
+CACC.US,D,20190325,000000,434.15,439.606,430.725,434.27,83002,0
+CACC.US,D,20190326,000000,437.58,442.99,434.98,440.27,51665,0
+CACC.US,D,20190327,000000,439.34,446.29,438.928,445.83,92713,0
+CACC.US,D,20190328,000000,444.35,449.79,442.81,447.94,69192,0
+CACC.US,D,20190329,000000,448.5,453.76,441.668,451.93,87837,0
+CACC.US,D,20190401,000000,454.55,456.94,447.68,456.91,105273,0
+CACC.US,D,20190402,000000,456.31,458.06,452,455.76,52058,0
+CACC.US,D,20190403,000000,457.75,461.99,452.69,455.1,63010,0
+CACC.US,D,20190404,000000,454.2,454.805,445.53,448.74,78038,0
+CACC.US,D,20190405,000000,447.19,450.97,445.36,448.14,84336,0
+CACC.US,D,20190408,000000,447.45,456.98,444.68,454.44,102392,0
+CACC.US,D,20190409,000000,454.3,456.4,444.045,445.61,99064,0
+CACC.US,D,20190410,000000,445.82,454.96,443.6,453.63,47120,0
+CACC.US,D,20190411,000000,454.7,458.04,442.015,445.29,90796,0
+CACC.US,D,20190412,000000,449.06,460.74,447.905,458.97,122231,0
+CACC.US,D,20190415,000000,459.22,462.32,455.44,456.59,60633,0
+CACC.US,D,20190416,000000,459.08,466.66,457.04,464.31,73496,0
+CACC.US,D,20190417,000000,466.7,472.18,459.32,471.06,95989,0
+CACC.US,D,20190418,000000,472.15,474.45,465.24,470.48,80500,0
+CACC.US,D,20190422,000000,469.305,472.05,466.57,471.02,62889,0
+CACC.US,D,20190423,000000,474.14,489.375,474.07,488.75,166718,0
+CACC.US,D,20190424,000000,489.51,490,483.66,486.97,101358,0
+CACC.US,D,20190425,000000,487.98,497.895,484.19,493.15,126728,0
+CACC.US,D,20190426,000000,493.91,504.42,493.91,501.08,95305,0
+CACC.US,D,20190429,000000,501.08,502.58,494.94,497.94,165176,0
+CACC.US,D,20190430,000000,509.99,509.99,493.551,496.22,194590,0
+CACC.US,D,20190501,000000,496.51,502.7,491.95,494.87,218690,0
+CACC.US,D,20190502,000000,497.8,499.04,489.235,493.56,70645,0
+CACC.US,D,20190503,000000,497.3,500.928,494.8,497.5,91105,0
+CACC.US,D,20190506,000000,490.53,498.977,490.07,497,114064,0
+CACC.US,D,20190507,000000,494.97,495.11,483.71,487.82,112049,0
+CACC.US,D,20190508,000000,488.88,492.39,486.05,486.45,90598,0
+CACC.US,D,20190509,000000,483.81,490.15,477.73,489.75,100941,0
+CACC.US,D,20190510,000000,488,491.49,480.47,486.38,89281,0
+CACC.US,D,20190513,000000,477.11,478.83,471.375,473.48,128345,0
+CACC.US,D,20190514,000000,474.35,474.35,456.63,467.72,209161,0
+CACC.US,D,20190515,000000,465.87,465.87,460.865,462.03,97016,0
+CACC.US,D,20190516,000000,465.36,483.615,464.985,476.66,111037,0
+CACC.US,D,20190517,000000,472.53,481.88,471.15,471.49,94541,0
+CACC.US,D,20190520,000000,467,475.33,467,471.11,52679,0
+CACC.US,D,20190521,000000,472.27,478.62,472.27,477.13,71427,0
+CACC.US,D,20190522,000000,476.61,478.395,468.24,470.12,84556,0
+CACC.US,D,20190523,000000,466.01,470.59,461.5,463.36,103543,0
+CACC.US,D,20190524,000000,467.35,473.95,466,473.04,160791,0
+CACC.US,D,20190528,000000,471.71,476.3,461.6,462.53,156707,0
+CACC.US,D,20190529,000000,460.46,467.52,458.67,466.59,105781,0
+CACC.US,D,20190530,000000,468,469.1,460.99,463.04,66113,0
+CACC.US,D,20190531,000000,457.62,459.58,454.39,456.39,67508,0
+CACC.US,D,20190603,000000,457.25,469.97,456.53,468.39,92954,0
+CACC.US,D,20190604,000000,473,483.96,469.39,482.88,113699,0
+CACC.US,D,20190605,000000,484.54,485.06,476.97,478.17,58985,0
+CACC.US,D,20190606,000000,478.55,484.94,476.8,481.63,83407,0
+CACC.US,D,20190607,000000,484,494.15,483.99,491.62,83831,0
+CACC.US,D,20190610,000000,493.1,495.36,486.54,489.14,60553,0
+CACC.US,D,20190611,000000,490.41,491.16,479.915,484.89,80873,0
+CACC.US,D,20190612,000000,483.96,490.06,478.78,488.17,67010,0
+CACC.US,D,20190613,000000,489.2,492.7,487.46,489.7,71973,0
+CACC.US,D,20190614,000000,490.48,490.48,483.39,486.59,58207,0
+CACC.US,D,20190617,000000,487.06,489.28,483.46,488.44,54443,0
+CACC.US,D,20190618,000000,490,492.675,475.35,477.38,122896,0
+CACC.US,D,20190619,000000,480.02,480.1,460.74,477.28,176032,0
+CACC.US,D,20190620,000000,481.54,487.26,479.13,483.53,91643,0
+CACC.US,D,20190621,000000,481.32,485.595,474.4,481.48,96511,0
+CACC.US,D,20190624,000000,481.43,484.49,470.55,474.08,60529,0
+CACC.US,D,20190625,000000,473.57,474.4,465.03,469.63,159106,0
+CACC.US,D,20190626,000000,472.38,480.5,467.85,475.6,196676,0
+CACC.US,D,20190627,000000,476.76,479.94,472.22,473.96,91497,0
+CACC.US,D,20190628,000000,476.34,484.72,472.31,483.83,143507,0
+CACC.US,D,20190701,000000,487.57,487.66,479.985,482.17,69515,0
+CACC.US,D,20190702,000000,483.31,487.58,481.9,484.52,104920,0
+CACC.US,D,20190703,000000,486.62,489.66,485.59,486.42,64763,0
+CACC.US,D,20190705,000000,483.95,490.66,480.55,489.8,57276,0
+CACC.US,D,20190708,000000,489.03,491.49,487.55,488.7,99593,0
+CACC.US,D,20190709,000000,488.53,488.7,480.18,485.43,79332,0
+CACC.US,D,20190710,000000,483.99,490.03,483.93,489.48,51330,0
+CACC.US,D,20190711,000000,490.25,493.285,488.88,489.41,61349,0
+CACC.US,D,20190712,000000,490.28,497.77,485.15,494.89,67802,0
+CACC.US,D,20190715,000000,495.37,497.46,482.5,487.35,53476,0
+CACC.US,D,20190716,000000,488.6,490.17,482.97,485,50050,0
+CACC.US,D,20190717,000000,483.99,487.95,481.39,483.13,30822,0
+CACC.US,D,20190718,000000,483.04,492.37,482.94,486.71,57026,0
+CACC.US,D,20190719,000000,488,492.74,481,481.83,47854,0
+CACC.US,D,20190722,000000,482.21,482.95,475.1,478.43,41118,0
+CACC.US,D,20190723,000000,474.34,486.4,474.34,485,50174,0
+CACC.US,D,20190724,000000,492.77,495.47,483.05,492.77,65742,0
+CACC.US,D,20190725,000000,492.69,493.23,480.15,480.9,75909,0
+CACC.US,D,20190726,000000,481,495.94,481,492.5,82086,0
+CACC.US,D,20190729,000000,493.42,497.015,486.62,488.35,185441,0
+CACC.US,D,20190730,000000,485.1,487.95,478.21,486.95,99207,0
+CACC.US,D,20190731,000000,476,484.98,465.99,478.03,294704,0
+CACC.US,D,20190801,000000,481.56,489.96,475.01,480.14,141347,0
+CACC.US,D,20190802,000000,481.26,481.26,461.31,466.17,135273,0
+CACC.US,D,20190805,000000,457.88,460.07,448.55,451.01,133601,0
+CACC.US,D,20190806,000000,458.07,459.12,452.29,458.07,82321,0
+CACC.US,D,20190807,000000,452.86,463.5,449.2,460.94,68338,0
+CACC.US,D,20190808,000000,463.5,475,461,472.81,111882,0
+CACC.US,D,20190809,000000,470.96,474.045,459.98,472.81,94760,0
+CACC.US,D,20190812,000000,470.03,470.57,455.485,458.03,89108,0
+CACC.US,D,20190813,000000,460.87,472.21,460.801,470.37,64444,0
+CACC.US,D,20190814,000000,463.3,465.4,455.3,458.91,92461,0
+CACC.US,D,20190815,000000,460.39,462.94,452.84,453.88,84578,0
+CACC.US,D,20190816,000000,455.16,464,455.16,461.05,60753,0
+CACC.US,D,20190819,000000,466.75,470.33,459.99,468.66,53573,0
+CACC.US,D,20190820,000000,468.64,469.01,460.12,460.86,45768,0
+CACC.US,D,20190821,000000,465.65,467.55,460.04,463.78,70690,0
+CACC.US,D,20190822,000000,463.45,470.1,460.03,466.61,75122,0
+CACC.US,D,20190823,000000,464.82,467.43,452.11,452.98,70068,0
+CACC.US,D,20190826,000000,457.01,459.19,450.49,453.69,88641,0
+CACC.US,D,20190827,000000,457.46,459.3,446.425,446.85,77410,0
+CACC.US,D,20190828,000000,445.28,454.67,445.28,454.29,97243,0
+CACC.US,D,20190829,000000,459.34,460.9,454.75,459.32,57690,0
+CACC.US,D,20190830,000000,461.23,462.238,447.1,452.65,78023,0
+CACC.US,D,20190903,000000,451.09,452.3,440.57,444.89,111325,0
+CACC.US,D,20190904,000000,449.88,451.46,440.02,441.5,95099,0
+CACC.US,D,20190905,000000,446.51,454.95,445.066,451.98,100217,0
+CACC.US,D,20190906,000000,452.71,456.225,446.39,447.04,95284,0
+CACC.US,D,20190909,000000,450.65,463.72,447.515,463.12,116429,0
+CACC.US,D,20190910,000000,461,466.87,457.05,463.41,61847,0
+CACC.US,D,20190911,000000,464.48,475.12,462.095,474.77,85751,0
+CACC.US,D,20190912,000000,476.95,485,472.92,475.22,106617,0
+CACC.US,D,20190913,000000,476.78,488.725,472.897,481.05,80997,0
+CACC.US,D,20190916,000000,477.36,484.33,476,483.99,94335,0
+CACC.US,D,20190917,000000,485,494.56,482.51,494.49,108811,0
+CACC.US,D,20190918,000000,493.25,493.57,487.83,491.25,55334,0
+CACC.US,D,20190919,000000,491.05,498.06,490.15,490.44,51154,0
+CACC.US,D,20190920,000000,491.65,493.69,474.31,474.56,185707,0
+CACC.US,D,20190923,000000,474.99,483,471.005,481.63,96129,0
+CACC.US,D,20190924,000000,484,488.23,473.01,474.57,67933,0
+CACC.US,D,20190925,000000,474.1,477.078,469.28,473.68,72785,0
+CACC.US,D,20190926,000000,473.99,474.955,462.76,467.37,95096,0
+CACC.US,D,20190927,000000,468,469.67,460.54,464.03,56046,0
+CACC.US,D,20190930,000000,464.86,464.95,456.91,461.31,82997,0
+CACC.US,D,20191001,000000,464.01,470.125,451.13,455.3,72340,0
+CACC.US,D,20191002,000000,452.45,453.7,435.06,443.38,106681,0
+CACC.US,D,20191003,000000,443.57,446.37,431.88,441.88,87609,0
+CACC.US,D,20191004,000000,446.97,451.63,442.085,450.43,64573,0
+CACC.US,D,20191007,000000,448.92,448.92,444.251,446.98,50668,0
+CACC.US,D,20191008,000000,444.37,444.37,436,437.58,79375,0
+CACC.US,D,20191009,000000,438.65,444.2,438.65,442.71,34701,0
+CACC.US,D,20191010,000000,443.92,451.43,443.91,450.7,61773,0
+CACC.US,D,20191011,000000,454.2,466.955,453.045,465.1,110969,0
+CACC.US,D,20191014,000000,461.58,467.71,461.33,464.3,57090,0
+CACC.US,D,20191015,000000,464.22,468.72,454.61,468.24,72046,0
+CACC.US,D,20191016,000000,469.13,469.13,458.39,461.97,74176,0
+CACC.US,D,20191017,000000,464.79,467.91,460.55,463.98,77365,0
+CACC.US,D,20191018,000000,463.48,467.05,461.76,464.4,75146,0
+CACC.US,D,20191021,000000,466.93,467.546,462.785,464.92,62973,0
+CACC.US,D,20191022,000000,462.87,466.14,454.803,455.5,74725,0
+CACC.US,D,20191023,000000,455.31,458.25,444.3,446.7,100290,0
+CACC.US,D,20191024,000000,448.69,448.69,439.68,439.98,81464,0
+CACC.US,D,20191025,000000,439.98,444.07,437.52,437.89,130869,0
+CACC.US,D,20191028,000000,447.19,448.015,437.74,439.46,84404,0
+CACC.US,D,20191029,000000,439.41,444.84,437.69,441.25,59684,0
+CACC.US,D,20191030,000000,440.71,441.88,436.11,439.2,61982,0
+CACC.US,D,20191031,000000,438.48,438.48,431.72,437.81,75964,0
+CACC.US,D,20191101,000000,438.62,447.61,438.62,443.04,69003,0
+CACC.US,D,20191104,000000,423,425,385.355,411.6,524685,0
+CACC.US,D,20191105,000000,409.39,434.48,405.2,430.37,200544,0
+CACC.US,D,20191106,000000,431,431,419.288,423.62,153461,0
+CACC.US,D,20191107,000000,424.65,424.83,419.38,424.33,129661,0
+CACC.US,D,20191108,000000,428.48,435.68,425.82,433.25,137915,0
+CACC.US,D,20191111,000000,430,435.48,428.24,434.11,103722,0
+CACC.US,D,20191112,000000,433.41,435.47,429.075,434.4,105205,0
+CACC.US,D,20191113,000000,431.66,432.23,426.1,429.02,95019,0
+CACC.US,D,20191114,000000,433.57,438.61,429,435.4,59288,0
+CACC.US,D,20191115,000000,436.11,440.54,436.11,438.91,77851,0
+CACC.US,D,20191118,000000,436.34,438.68,427.73,430.55,125107,0
+CACC.US,D,20191119,000000,430.76,432.605,429.16,431.15,105290,0
+CACC.US,D,20191120,000000,429.03,437.28,426.12,432.48,106603,0
+CACC.US,D,20191121,000000,432.02,436.22,430.804,432.61,104746,0
+CACC.US,D,20191122,000000,432.22,432.648,421.01,428.3,79519,0
+CACC.US,D,20191125,000000,426.5,435.25,426.5,430.37,122020,0
+CACC.US,D,20191126,000000,430.9,436.35,430.259,432.28,151410,0
+CACC.US,D,20191127,000000,432.96,437.65,430.83,435.97,74770,0
+CACC.US,D,20191129,000000,434.32,435.02,430.3,430.46,28131,0
+CACC.US,D,20191202,000000,430.74,436.96,426.66,435.53,115834,0
+CACC.US,D,20191203,000000,432.01,436.18,428.055,434.19,139483,0
+CACC.US,D,20191204,000000,435.8,438.8,432.77,434.53,118607,0
+CACC.US,D,20191205,000000,433.44,437.87,433.44,437.45,48197,0
+CACC.US,D,20191206,000000,440.29,442.07,438.785,439.51,57170,0
+CACC.US,D,20191209,000000,438.8,439.2,426.94,427.33,119644,0
+CACC.US,D,20191210,000000,428,433,426,431.6,87327,0
+CACC.US,D,20191211,000000,432,434.775,429.41,431.68,81484,0
+CACC.US,D,20191212,000000,432.61,442.92,432.61,442.16,112749,0
+CACC.US,D,20191213,000000,439.95,445.99,437.925,441.14,110120,0
+CACC.US,D,20191216,000000,443.89,446.07,439.72,444.04,123570,0
+CACC.US,D,20191217,000000,443.75,446,434.58,442.45,124980,0
+CACC.US,D,20191218,000000,442.58,447.695,437.36,443.7,182965,0
+CACC.US,D,20191219,000000,443.7,448.53,441.44,446.28,143813,0
+CACC.US,D,20191220,000000,446.49,449.98,440.78,444,167327,0
+CACC.US,D,20191223,000000,445.45,445.45,432.29,440.57,100664,0
+CACC.US,D,20191224,000000,441.41,441.41,438.26,440.79,77296,0
+CACC.US,D,20191226,000000,440.37,440.37,433.395,436.68,177680,0
+CACC.US,D,20191227,000000,437.33,439.29,433.645,437.15,129330,0
+CACC.US,D,20191230,000000,436.53,440.76,435.14,439.62,119647,0
+CACC.US,D,20191231,000000,440,444.94,434.057,442.33,269504,0
+CACC.US,D,20200102,000000,442.19,444.34,438.79,442.77,171298,0
+CACC.US,D,20200103,000000,437.57,440,434.495,435.86,142561,0
+CACC.US,D,20200106,000000,433.14,437.84,430.01,437.02,173343,0
+CACC.US,D,20200107,000000,433.65,435.23,428,431.02,126592,0
+CACC.US,D,20200108,000000,429.97,437.39,429.97,433.21,95164,0
+CACC.US,D,20200109,000000,435,436.89,429.695,432.86,124079,0
+CACC.US,D,20200110,000000,434.03,436.84,431.08,435.63,171514,0
+CACC.US,D,20200113,000000,435.46,442.425,434.13,441.42,108526,0
+CACC.US,D,20200114,000000,442.78,447.5,441.155,445.6,124287,0
+CACC.US,D,20200115,000000,443.63,447.74,440.82,444.65,87969,0
+CACC.US,D,20200116,000000,448.34,453.231,444.25,447.87,64224,0
+CACC.US,D,20200117,000000,449.99,451.9,446.26,450.78,86122,0
+CACC.US,D,20200121,000000,451.36,453.53,448.5,452.78,98291,0
+CACC.US,D,20200122,000000,455.09,459.99,452.85,455.4,96232,0
+CACC.US,D,20200123,000000,455.05,461.22,452.61,459.59,112063,0
+CACC.US,D,20200124,000000,459.37,461.737,432.5,457.65,104609,0
+CACC.US,D,20200127,000000,451.11,456.04,451.11,453.88,108385,0
+CACC.US,D,20200128,000000,456.02,460.99,454.505,457.71,45763,0
+CACC.US,D,20200129,000000,458.88,463.7,456.95,461.53,139089,0
+CACC.US,D,20200130,000000,460.5,467.66,459.32,466.84,100227,0
+CACC.US,D,20200131,000000,440.48,445,405.8,428.98,608223,0
+CACC.US,D,20200203,000000,435,436.065,429.3,434.75,332551,0
+CACC.US,D,20200204,000000,439.8,439.8,431.37,432.28,240059,0
+CACC.US,D,20200205,000000,435.33,437.11,433.44,434.95,107691,0
+CACC.US,D,20200206,000000,438.98,450.42,430,448.72,143583,0
+CACC.US,D,20200207,000000,446.13,450,445.545,446.75,77685,0
+CACC.US,D,20200210,000000,446.74,448.34,436.17,437.54,73862,0
+CACC.US,D,20200211,000000,422.9,439.12,422.9,435.24,80749,0
+CACC.US,D,20200212,000000,435.26,435.38,426.705,433.18,143520,0
+CACC.US,D,20200213,000000,431.25,435.99,430.835,434.01,63731,0
+CACC.US,D,20200214,000000,435.64,437.59,434.59,437.01,53901,0
+CACC.US,D,20200218,000000,436.2,439.891,434.07,435.53,69020,0
+CACC.US,D,20200219,000000,437.34,437.76,431.48,434.5,78040,0
+CACC.US,D,20200220,000000,434.36,437.18,432.35,434.77,65320,0
+CACC.US,D,20200221,000000,432.69,436.404,431.9,434.6,98558,0
+CACC.US,D,20200224,000000,424.49,431.66,418.7,424.26,155296,0
+CACC.US,D,20200225,000000,425.79,426.78,405.575,407.61,150716,0
+CACC.US,D,20200226,000000,403.76,415.9,403.76,410,96497,0
+CACC.US,D,20200227,000000,403.86,422.62,398.98,407.19,186274,0
+CACC.US,D,20200228,000000,402.5,404.8,392.255,403.2,247129,0
+CACC.US,D,20200302,000000,407.23,409.46,390.15,397.77,252099,0
+CACC.US,D,20200303,000000,400,423.39,400,421.17,271915,0
+CACC.US,D,20200304,000000,428.19,435.49,422.57,434.25,178137,0
+CACC.US,D,20200305,000000,425,431.26,412.57,430.17,168424,0
+CACC.US,D,20200306,000000,418.75,434,415.725,422.34,170041,0
+CACC.US,D,20200309,000000,401,418.97,397,412.2,190625,0
+CACC.US,D,20200310,000000,419.2,448.23,415.88,434.39,271029,0
+CACC.US,D,20200311,000000,425.64,438.47,409.06,409.93,279153,0
+CACC.US,D,20200312,000000,392.22,392.22,362.62,368.42,366546,0
+CACC.US,D,20200313,000000,391.95,391.97,359.165,391.97,283615,0
+CACC.US,D,20200316,000000,341.27,357.67,325.29,325.96,298813,0
+CACC.US,D,20200317,000000,332.6,336,290.02,294.19,467312,0
+CACC.US,D,20200318,000000,276.56,299.38,247.02,295.26,378996,0
+CACC.US,D,20200319,000000,276.02,298,236.4601,286.23,473718,0
+CACC.US,D,20200320,000000,292.58,309.88,258.17,258.38,566919,0
+CACC.US,D,20200323,000000,256.21,264.53,199.0001,234.35,728972,0
+CACC.US,D,20200324,000000,246.4,268.89,230.2105,260.25,347812,0
+CACC.US,D,20200325,000000,269.4,315.86,263.1,280.71,1014041,0
+CACC.US,D,20200326,000000,285.01,329.89,281.1,301.79,358819,0
+CACC.US,D,20200327,000000,285.35,291.33,266.54,285.3,367278,0
+CACC.US,D,20200330,000000,280.35,283.99,264.51,269.38,235223,0
+CACC.US,D,20200331,000000,267.66,279.435,254.47,255.69,287030,0
+CACC.US,D,20200401,000000,239.31,243.355,223.305,237.99,472957,0
+CACC.US,D,20200402,000000,237.6,251.5299,229.37,236.75,288357,0
+CACC.US,D,20200403,000000,235.29,235.29,210.67,215.83,356663,0
+CACC.US,D,20200406,000000,229.34,259.9,228.175,252.21,415974,0
+CACC.US,D,20200407,000000,267.87,285.783,256.13,261.12,293289,0
+CACC.US,D,20200408,000000,260.8,282.9573,254.2,272.02,317036,0
+CACC.US,D,20200409,000000,281.99,328.141,278.515,317.17,589149,0
+CACC.US,D,20200413,000000,316.73,316.73,285.01,291.73,329254,0
+CACC.US,D,20200414,000000,299.44,311,275.01,293.13,392163,0
+CACC.US,D,20200415,000000,282.55,289.69,269.036,278.17,441437,0
+CACC.US,D,20200416,000000,274.77,289.48,262.69,285.24,393694,0
+CACC.US,D,20200417,000000,296,320,292.93,299.36,249589,0
+CACC.US,D,20200420,000000,290.01,306.02,286.3,294.71,267220,0
+CACC.US,D,20200421,000000,265.45,271.998,252.2432,254,626461,0
+CACC.US,D,20200422,000000,262.07,263,241.5401,254.51,431001,0
+CACC.US,D,20200423,000000,254.43,272.4899,254.22,265.87,381553,0
+CACC.US,D,20200424,000000,268,274.65,256.48,271.78,287209,0
+CACC.US,D,20200427,000000,273,292.9,272.97,291.56,307522,0
+CACC.US,D,20200428,000000,299.02,316.085,292.085,295.91,247026,0
+CACC.US,D,20200429,000000,310,335.9873,308.82,335.23,344088,0
+CACC.US,D,20200430,000000,323.88,324.1,300.73,311.57,327776,0
+CACC.US,D,20200501,000000,301.86,304.925,288.36,301.8,208897,0
+CACC.US,D,20200504,000000,290.49,307.7265,288.99,305.84,231483,0
+CACC.US,D,20200505,000000,313.45,319.34,302.98,305.98,234576,0
+CACC.US,D,20200506,000000,313.43,313.6,296.03,301.01,266539,0
+CACC.US,D,20200507,000000,306.6,320.6994,306.6,314.8,220420,0
+CACC.US,D,20200508,000000,321.54,335.35,316.2,332.91,262011,0
+CACC.US,D,20200511,000000,325.65,328.088,321.18,325.29,183485,0
+CACC.US,D,20200512,000000,324.55,331.32,312.69,312.69,174696,0
+CACC.US,D,20200513,000000,305.87,315.19,297.02,303.83,248446,0
+CACC.US,D,20200514,000000,291.29,316.62,287.86,316.08,237147,0
+CACC.US,D,20200515,000000,313.52,322.465,310,313.87,99887,0
+CACC.US,D,20200518,000000,331,347.94,330.0903,343.97,225168,0
+CACC.US,D,20200519,000000,345.11,352.91,329.41,343.36,197590,0
+CACC.US,D,20200520,000000,349.05,353.9884,339.26,348.15,218148,0
+CACC.US,D,20200521,000000,346.83,353.99,339.94,340.2,291700,0
+CACC.US,D,20200522,000000,340.88,340.88,331.86,334.84,170211,0
+CACC.US,D,20200526,000000,348.09,358.34,340.095,352.96,528679,0
+CACC.US,D,20200527,000000,361.07,380.41,350.56,377.66,375404,0
+CACC.US,D,20200528,000000,378.97,408.31,364.15,367.38,598611,0
+CACC.US,D,20200529,000000,365.64,370.5,355.1701,369.82,237465,0
+CACC.US,D,20200601,000000,372.96,398,372.96,393.63,344165,0
+CACC.US,D,20200602,000000,395.67,398.35,383.19,388.96,314892,0
+CACC.US,D,20200603,000000,398.63,417.275,386.68,416.53,223259,0
+CACC.US,D,20200604,000000,412.54,451.415,410.245,447.97,333499,0
+CACC.US,D,20200605,000000,468.06,493.73,464.04,483.26,571284,0
+CACC.US,D,20200608,000000,499.61,499.61,476.17,489.64,210778,0
+CACC.US,D,20200609,000000,476.41,485.33,466.9,477.07,309508,0
+CACC.US,D,20200610,000000,473.58,475,441.05,445.47,199481,0
+CACC.US,D,20200611,000000,427.6,432.53,410,420.77,281401,0
+CACC.US,D,20200612,000000,440.02,446.31,425.7,438.6,117514,0
+CACC.US,D,20200615,000000,425.21,448.53,418.572,435.09,271539,0
+CACC.US,D,20200616,000000,454,457.1125,434,440.19,208619,0
+CACC.US,D,20200617,000000,434.77,438.55,427.94,434.54,172393,0
+CACC.US,D,20200618,000000,430.28,440.53,424.91,430,154327,0
+CACC.US,D,20200619,000000,442.5,442.5,413.735,420.87,257714,0
+CACC.US,D,20200622,000000,423.17,429.75,416.3,426.97,116695,0
+CACC.US,D,20200623,000000,434.84,437.34,425.425,427.81,125110,0
+CACC.US,D,20200624,000000,421.01,423.59,406.99,412.5,133340,0
+CACC.US,D,20200625,000000,411.06,425.66,406.11,422.38,164943,0
+CACC.US,D,20200626,000000,419.55,422.1,406.86,411.1,299911,0
+CACC.US,D,20200629,000000,393.79,421.27,372.01,420.16,291686,0
+CACC.US,D,20200630,000000,408.87,425.46,408.87,419.01,327202,0
+CACC.US,D,20200701,000000,420.06,430.37,410.05,420.4,142243,0
+CACC.US,D,20200702,000000,429.83,435.7,420.49,421.81,135872,0
+CACC.US,D,20200706,000000,433.9,437.5,426.785,432.89,141139,0
+CACC.US,D,20200707,000000,428.17,431.308,422.1427,426.22,112694,0
+CACC.US,D,20200708,000000,429.78,437.35,427.535,435.79,128992,0
+CACC.US,D,20200709,000000,434.27,440.17,413.94,417.28,122034,0
+CACC.US,D,20200710,000000,418.05,427.96,413.16,427.28,111969,0
+CACC.US,D,20200713,000000,434.45,441.75,424.51,429.16,83444,0
+CACC.US,D,20200714,000000,428.63,430.74,418.965,430.06,99932,0
+CACC.US,D,20200715,000000,437.63,450,433.04,449.19,161773,0
+CACC.US,D,20200716,000000,445.49,452.235,441.53,447.55,86394,0
+CACC.US,D,20200717,000000,450,450,431.92,433.26,114793,0
+CACC.US,D,20200720,000000,431.81,439.73,421.17,436,69038,0
+CACC.US,D,20200721,000000,440.49,444.94,437.87,441.85,64336,0
+CACC.US,D,20200722,000000,441.42,453.23,441.42,451.18,126146,0
+CACC.US,D,20200723,000000,448.89,472.125,447.91,460.42,112195,0
+CACC.US,D,20200724,000000,457.7,465.59,453,455.31,55165,0
+CACC.US,D,20200727,000000,453.02,460.57,450,456.7,55878,0
+CACC.US,D,20200728,000000,456.73,468.67,452.32,463.77,97949,0
+CACC.US,D,20200729,000000,462.24,485.825,462.24,479.5,186774,0
+CACC.US,D,20200730,000000,475.01,493.37,471.17,484,159456,0
+CACC.US,D,20200731,000000,500,520,461.89,467.94,254016,0
+CACC.US,D,20200803,000000,468.78,481,463.72,478,195235,0
+CACC.US,D,20200804,000000,475.18,485.74,468.54,475.01,73675,0
+CACC.US,D,20200805,000000,479.34,499.68,478.455,496,100610,0
+CACC.US,D,20200806,000000,490.1,515,490.1,514.13,154549,0
+CACC.US,D,20200807,000000,510.99,519.62,509.01,513.61,142370,0
+CACC.US,D,20200810,000000,512.1,533.58,512.1,524.41,129864,0
+CACC.US,D,20200811,000000,528.99,539,517.29,518.81,111691,0
+CACC.US,D,20200812,000000,525,529.35,507.49,515.57,79357,0
+CACC.US,D,20200813,000000,514.71,519.86,495.83,495.83,135491,0
+CACC.US,D,20200814,000000,477.46,487.72,468.85,485.53,233295,0
+CACC.US,D,20200817,000000,484.95,484.95,473.22,476.78,109247,0
+CACC.US,D,20200818,000000,478.65,480.9426,462.455,468.39,155336,0
+CACC.US,D,20200819,000000,469.55,469.68,460,465.28,89672,0
+CACC.US,D,20200820,000000,458.74,467,457.545,460.62,68496,0
+CACC.US,D,20200821,000000,459.96,467.725,458.4736,463.71,55036,0
+CACC.US,D,20200824,000000,468.82,478.99,465.01,476.67,59415,0
+CACC.US,D,20200825,000000,479.15,480.8,469.065,470,61216,0
+CACC.US,D,20200826,000000,470,471,456.5,461.56,101376,0
+CACC.US,D,20200827,000000,460.1,467.72,456.325,462.26,103717,0
+CACC.US,D,20200828,000000,462.75,462.75,453.72,459.43,55341,0
+CACC.US,D,20200831,000000,456,456,377.55,386.8,601290,0
+CACC.US,D,20200901,000000,380.34,386,363.02,374.07,624968,0
+CACC.US,D,20200902,000000,370.9,388.13,370.41,385.7,211917,0
+CACC.US,D,20200903,000000,385.9,385.9,364.03,373.95,256547,0
+CACC.US,D,20200904,000000,377.83,380.83,368.835,375.55,149678,0
+CACC.US,D,20200908,000000,375,375,360,362.37,320313,0
+CACC.US,D,20200909,000000,365.27,367.21,346,361.14,200646,0
+CACC.US,D,20200910,000000,359.99,366.227,336.81,343.7,301194,0
+CACC.US,D,20200911,000000,344.22,345.09,334.23,337.85,117484,0
+CACC.US,D,20200914,000000,340.94,350.53,335.01,343.56,143819,0
+CACC.US,D,20200915,000000,343.94,355.7527,335.14,336.6,131546,0
+CACC.US,D,20200916,000000,337.88,346.74,330.71,339.53,130860,0
+CACC.US,D,20200917,000000,334.26,335.31,328.15,329.68,129290,0
+CACC.US,D,20200918,000000,328.39,329.08,317.93,319.64,231617,0
+CACC.US,D,20200921,000000,308,311.9,303.84,308.95,264053,0
+CACC.US,D,20200922,000000,311.34,315.8365,303.32,306.43,309282,0
+CACC.US,D,20200923,000000,307.95,313.4,296.8,297.31,116987,0
+CACC.US,D,20200924,000000,295.54,299.46,288.47,297.84,320977,0
+CACC.US,D,20200925,000000,295.43,304,295.43,303.29,102790,0
+CACC.US,D,20200928,000000,309.58,322.58,307.74,321,241750,0
+CACC.US,D,20200929,000000,319.76,334,319.76,333,289316,0
+CACC.US,D,20200930,000000,330.8,342.235,329.56,338.64,333929,0
+CACC.US,D,20201001,000000,346.32,348.6,338.03,347.13,191509,0
+CACC.US,D,20201002,000000,340.19,360.83,336.01,353.93,225135,0
+CACC.US,D,20201005,000000,359.23,362.8,348.3,350,119785,0
+CACC.US,D,20201006,000000,353.79,358.83,333.77,334.91,119450,0
+CACC.US,D,20201007,000000,338,345.43,337.49,342.85,94156,0
+CACC.US,D,20201008,000000,347.8,359.88,343.02,356.44,108644,0
+CACC.US,D,20201009,000000,363.39,364.34,351.3,353.82,70941,0
+CACC.US,D,20201012,000000,353.81,358.84,342.36,345.59,99528,0
+CACC.US,D,20201013,000000,341.09,347.3,338,343.48,73591,0
+CACC.US,D,20201014,000000,342.29,350,342.29,346.72,69482,0
+CACC.US,D,20201015,000000,339.26,345.16,337,343.63,89224,0
+CACC.US,D,20201016,000000,342.03,345.88,328.71,333.62,243748,0
+CACC.US,D,20201019,000000,333.62,343.55,329.65,333,231826,0
+CACC.US,D,20201020,000000,336.55,342.375,332.65,340.03,112737,0
+CACC.US,D,20201021,000000,339.59,346.445,334.91,337.97,147360,0
+CACC.US,D,20201022,000000,343.97,343.97,335.12,336.15,96578,0
+CACC.US,D,20201023,000000,340.55,344.525,336.31,339.64,65272,0
+CACC.US,D,20201026,000000,337.67,337.67,328.97,334.54,125195,0
+CACC.US,D,20201027,000000,333.81,333.81,323.85,324.58,90348,0
+CACC.US,D,20201028,000000,317,320.225,310.16,313.36,189982,0
+CACC.US,D,20201029,000000,313,324.02,309.5,318.82,409375,0
+CACC.US,D,20201030,000000,318.8,323.69,266.7401,298.12,663726,0
+CACC.US,D,20201102,000000,304.02,316.13,300.93,303.13,340111,0
+CACC.US,D,20201103,000000,309.87,315.45,300,301.7,196246,0
+CACC.US,D,20201104,000000,302.47,317.445,288.55,305.57,350175,0
+CACC.US,D,20201105,000000,307.7,314.95,306.74,311.11,244701,0
+CACC.US,D,20201106,000000,314.5,317,306.95,312.36,275794,0
+CACC.US,D,20201109,000000,337.6,348.86,315.62,317.1,318340,0
+CACC.US,D,20201110,000000,317.7,321.51,312.13,315.66,168524,0
+CACC.US,D,20201111,000000,316.68,317,312.1,314.91,157448,0
+CACC.US,D,20201112,000000,312.08,313.99,301.83,304.56,205505,0
+CACC.US,D,20201113,000000,302.62,317.75,300.54,313.28,381770,0
+CACC.US,D,20201116,000000,320.8,325.72,314.04,315.76,158513,0
+CACC.US,D,20201117,000000,311.16,317.89,305.035,314.18,253475,0
+CACC.US,D,20201118,000000,315,316.5,311.44,311.62,219116,0
+CACC.US,D,20201119,000000,311.25,312.4,305.37,307.6,219607,0
+CACC.US,D,20201120,000000,308.65,310.54,292.15,293.31,208877,0
+CACC.US,D,20201123,000000,295.29,298.5,283.925,288.29,212894,0
+CACC.US,D,20201124,000000,295.39,311.9,294.09,307.71,330369,0
+CACC.US,D,20201125,000000,306.95,306.95,297.13,298.34,110283,0
+CACC.US,D,20201127,000000,300,302.59,295.97,299.55,106802,0
+CACC.US,D,20201130,000000,300.8,302.09,292.46,298.48,305857,0
+CACC.US,D,20201201,000000,300,326.07,299,322.1,388422,0
+CACC.US,D,20201202,000000,320.68,328.5,315.625,325.73,214752,0
+CACC.US,D,20201203,000000,327.01,335.53,326.66,331.37,176070,0
+CACC.US,D,20201204,000000,333.23,335.99,326.12,332.12,169044,0
+CACC.US,D,20201207,000000,330.29,337.24,328.1589,329.15,79166,0
+CACC.US,D,20201208,000000,326.62,335.77,326.62,333.57,143235,0
+CACC.US,D,20201209,000000,337.36,339.57,329.3,330.71,97066,0
+CACC.US,D,20201210,000000,328.11,336.46,328.11,335.85,64657,0
+CACC.US,D,20201211,000000,333.3,338.7,331.4,333.66,94236,0
+CACC.US,D,20201214,000000,338.77,342.1738,328.28,330.4,70396,0
+CACC.US,D,20201215,000000,333.03,339.93,327.47,339.4,60419,0
+CACC.US,D,20201216,000000,341.77,342.59,337,339.22,82428,0
+CACC.US,D,20201217,000000,340.82,344.97,336.45,337.85,90468,0
+CACC.US,D,20201218,000000,336.77,339.03,329.56,332.2,159748,0
+CACC.US,D,20201221,000000,327.95,337.56,326.02,335.79,67291,0
+CACC.US,D,20201222,000000,337.44,338.78,328.72,328.74,51690,0
+CACC.US,D,20201223,000000,331.33,347.08,331.33,339,113737,0
+CACC.US,D,20201224,000000,340.23,340.23,327.55,329,49068,0
+CACC.US,D,20201228,000000,330.24,340,330.24,334.16,88609,0
+CACC.US,D,20201229,000000,334.1,336.99,329.73,333.94,76254,0
+CACC.US,D,20201230,000000,332.75,343.46,332.135,341.31,68971,0
+CACC.US,D,20201231,000000,339.95,346.53,336.6,346.14,79250,0
+CACC.US,D,20210104,000000,350.44,353.2,335,336,117313,0
+CACC.US,D,20210105,000000,336.87,349.32,335.0001,345.04,147355,0
+CACC.US,D,20210106,000000,342.35,352.74,331.62,333.65,207529,0
+CACC.US,D,20210107,000000,338.28,341.39,335.35,337.02,153693,0
+CACC.US,D,20210108,000000,337.42,342.16,331.4,340,122190,0
+CACC.US,D,20210111,000000,336.9,341.41,334.245,341.07,74631,0
+CACC.US,D,20210112,000000,342.54,346.555,338.17,341.36,56240,0
+CACC.US,D,20210113,000000,343.47,346.1942,340.41,343.83,65973,0
+CACC.US,D,20210114,000000,345.84,357.27,344.63,355.33,116810,0
+CACC.US,D,20210115,000000,352.44,359.11,352.44,354.97,130842,0
+CACC.US,D,20210119,000000,355.88,356.47,320.19,339,411191,0
+CACC.US,D,20210120,000000,339.1,347.99,331.335,345.86,94850,0
+CACC.US,D,20210121,000000,346.78,349.99,342.015,345.87,145963,0
+CACC.US,D,20210122,000000,341.01,344.25,324.61,325.19,186113,0
+CACC.US,D,20210125,000000,325.01,355.23,322.3415,353.93,337288,0
+CACC.US,D,20210126,000000,355.98,395.39,351.865,386.32,503107,0
+CACC.US,D,20210127,000000,385.58,469.98,363.21,374.74,690864,0
+CACC.US,D,20210128,000000,374.4,409.99,367.77,371.49,371101,0
+CACC.US,D,20210129,000000,374.76,393.09,371.58,385.77,318193,0
+CACC.US,D,20210201,000000,384.1,386.975,364.81,370.49,250160,0
+CACC.US,D,20210202,000000,355.39,356.16,323.3,331.54,528195,0
+CACC.US,D,20210203,000000,332.6,341.33,325.09,339.34,195801,0
+CACC.US,D,20210204,000000,340.18,345.52,329.805,339.21,318475,0
+CACC.US,D,20210205,000000,341.62,347.36,338.88,347,111280,0
+CACC.US,D,20210208,000000,350.07,350.155,339.76,341.77,100703,0
+CACC.US,D,20210209,000000,342.33,356.025,341.62,350.47,110996,0
+CACC.US,D,20210210,000000,351.62,356.99,349.26,349.5,58079,0
+CACC.US,D,20210211,000000,348.62,357.27,348.62,352,82248,0
+CACC.US,D,20210212,000000,352.5951,361.645,352,355.51,59470,0
+CACC.US,D,20210216,000000,357.54,364.98,356.44,363.95,79256,0
+CACC.US,D,20210217,000000,365.38,368.9,357.94,358.51,91698,0
+CACC.US,D,20210218,000000,361.15,361.935,351.88,358.15,70613,0
+CACC.US,D,20210219,000000,359.5,369.33,359.5,366.07,49825,0
+CACC.US,D,20210222,000000,365.38,370.25,358,361.56,79492,0
+CACC.US,D,20210223,000000,358.6,369.57,355.01,364.48,80506,0
+CACC.US,D,20210224,000000,366.39,376.32,363.72,368.43,66195,0
+CACC.US,D,20210225,000000,369.99,375.75,361.7,362.9,100046,0
+CACC.US,D,20210226,000000,362.29,368.91,356.28,363.02,65945,0
+CACC.US,D,20210301,000000,370.37,379.22,369.33,378.48,87907,0
+CACC.US,D,20210302,000000,379.65,383.99,368.92,377.75,108746,0
+CACC.US,D,20210303,000000,379.88,388.5,372.4,374.93,65936,0
+CACC.US,D,20210304,000000,376.57,391.52,370.89,378.7,163169,0
+CACC.US,D,20210305,000000,382.33,399.52,374.26,399.52,128078,0
+CACC.US,D,20210308,000000,399,429.8586,398.99,425.76,223374,0
+CACC.US,D,20210309,000000,424.07,424.07,402.79,408.46,104788,0
+CACC.US,D,20210310,000000,412.82,412.82,397.22,401.15,114534,0
+CACC.US,D,20210311,000000,397.37,397.37,359.17,379.36,270446,0
+CACC.US,D,20210312,000000,378.36,393.02,375.79,384.59,58367,0
+CACC.US,D,20210315,000000,376.39,386.47,375.34,381,55594,0
+CACC.US,D,20210316,000000,382.73,382.73,371.3558,375.28,73284,0
+CACC.US,D,20210317,000000,378.85,384.02,368.15,372.12,109354,0
+CACC.US,D,20210318,000000,372.07,378,364.45,365.09,99411,0
+CACC.US,D,20210319,000000,361.83,367.35,357.06,364.74,175566,0
+CACC.US,D,20210322,000000,365.2,379.47,361.93,371.4,91898,0
+CACC.US,D,20210323,000000,370.39,385.45,360.69,378.8,246016,0
+CACC.US,D,20210324,000000,380.95,381.62,356.59,359.68,183896,0
+CACC.US,D,20210325,000000,357.91,361.335,346.49,358.47,106778,0
+CACC.US,D,20210326,000000,358.22,368.755,355.03,367.05,108887,0
+CACC.US,D,20210329,000000,362.86,379.35,362.635,377.9,56857,0
+CACC.US,D,20210330,000000,377.41,380.28,372.98,375.54,75565,0
+CACC.US,D,20210331,000000,372.76,375.54,359.28,360.23,81097,0
+CACC.US,D,20210401,000000,364.38,365.08,356.98,362.97,91307,0
+CACC.US,D,20210405,000000,361.28,361.6,352.27,358.2,97452,0
+CACC.US,D,20210406,000000,360.05,360.88,352.1,359.14,86007,0
+CACC.US,D,20210407,000000,359.39,363.16,354.19,359.03,59550,0
+CACC.US,D,20210408,000000,361.1,368.255,357.89,363.1,94343,0
+CACC.US,D,20210409,000000,361.22,368.58,359.3,362.39,23187,0
+CACC.US,D,20210412,000000,365.65,377.7,363.4208,367.91,84740,0
+CACC.US,D,20210413,000000,367.79,369.67,358.91,360.68,67060,0
+CACC.US,D,20210414,000000,360.68,365.915,356.67,362.93,49024,0
+CACC.US,D,20210415,000000,367.08,367.6205,360.04,362.85,30630,0
+CACC.US,D,20210416,000000,365.9,379.09,364.8,374.97,83837,0
+CACC.US,D,20210419,000000,377.89,377.89,372.2301,374.3,43787,0
+CACC.US,D,20210420,000000,374.58,379.42,369.55,377.23,63714,0
+CACC.US,D,20210421,000000,378.39,384.53,373.86,376.36,63637,0
+CACC.US,D,20210422,000000,374.03,382.2999,366.19,377.99,49980,0
+CACC.US,D,20210423,000000,381.98,381.98,368.78,376.15,54779,0
+CACC.US,D,20210426,000000,379.48,387.8,378.965,382.77,66104,0
+CACC.US,D,20210427,000000,381.36,391.63,381.36,390.39,53400,0
+CACC.US,D,20210428,000000,393,400,386.77,393.31,74205,0
+CACC.US,D,20210429,000000,393,403.74,390.57,391.62,136627,0
+CACC.US,D,20210430,000000,385.12,409.22,380.5,394.79,229844,0
+CACC.US,D,20210503,000000,392.81,418.87,392.81,415.94,165061,0
+CACC.US,D,20210504,000000,412.98,421.21,401,418.17,91432,0
+CACC.US,D,20210505,000000,417.56,429.015,415.27,418.13,89504,0
+CACC.US,D,20210506,000000,420.02,422.38,415.48,417.27,92722,0
+CACC.US,D,20210507,000000,413.31,425.4,413.31,424.03,57065,0
+CACC.US,D,20210510,000000,424,429.02,416.5171,425.57,48831,0
+CACC.US,D,20210511,000000,418.17,426.18,401.28,420.18,57261,0
+CACC.US,D,20210512,000000,421.55,426.865,414.615,415.47,68708,0
+CACC.US,D,20210513,000000,414.96,422.59,413.16,420.97,100658,0
+CACC.US,D,20210514,000000,422.18,426.08,417.16,421.57,129916,0
+CACC.US,D,20210517,000000,427.39,432.73,421.59,429.74,72397,0
+CACC.US,D,20210518,000000,427.79,433.91,427.49,428.17,72148,0
+CACC.US,D,20210519,000000,421.97,432.7299,421.97,430.23,90199,0
+CACC.US,D,20210520,000000,429.32,436.27,424,431.43,81770,0
+CACC.US,D,20210521,000000,430.86,435.95,429.14,432.43,79230,0
+CACC.US,D,20210524,000000,432.5,441.25,430,436.91,74047,0
+CACC.US,D,20210525,000000,436.53,450.32,436.53,439.33,93710,0
+CACC.US,D,20210526,000000,436.88,442.38,436.035,438.52,33824,0
+CACC.US,D,20210527,000000,440.62,447.99,440.62,443.64,71183,0
+CACC.US,D,20210528,000000,445.51,452.81,443.05,447.46,60466,0
+CACC.US,D,20210601,000000,451.73,453.38,448.54,449.07,39527,0
+CACC.US,D,20210602,000000,451.95,463.2,449.4,459.98,85040,0
+CACC.US,D,20210603,000000,430,433.13,381.93,385.26,533791,0
+CACC.US,D,20210604,000000,388,419,386.01,397.34,269953,0
+CACC.US,D,20210607,000000,396.18,399.915,387.26,392.49,149755,0
+CACC.US,D,20210608,000000,390.24,408.02,387.02,406.42,134508,0
+CACC.US,D,20210609,000000,406.43,425,403.46,417.89,165947,0
+CACC.US,D,20210610,000000,419.21,426.96,415.2,424.92,80733,0
+CACC.US,D,20210611,000000,423.43,436.37,423.43,427.74,117801,0
+CACC.US,D,20210614,000000,428.18,431.36,417.77,419.66,107559,0
+CACC.US,D,20210615,000000,417.27,430.81,417.27,427.36,65298,0
+CACC.US,D,20210616,000000,425.96,435.84,423.63,431.78,100224,0
+CACC.US,D,20210617,000000,432.95,446.01,431.38,442.01,120908,0
+CACC.US,D,20210618,000000,438.6,438.6,413.16,413.42,163042,0
+CACC.US,D,20210621,000000,419.09,434.92,417.99,432.63,103514,0
+CACC.US,D,20210622,000000,431.22,438,426.35,437.94,62339,0
+CACC.US,D,20210623,000000,439,444.65,438.75,440.07,52349,0
+CACC.US,D,20210624,000000,443.34,450.49,438.44,447.77,75152,0
+CACC.US,D,20210625,000000,449.13,452.83,447.7,450,103861,0
+CACC.US,D,20210628,000000,450,452.88,445.36,447.5,89252,0
+CACC.US,D,20210629,000000,447.22,451.44,445.633,451,88338,0
+CACC.US,D,20210630,000000,451,457.42,450.455,454.11,106514,0
+CACC.US,D,20210701,000000,454.39,462.88,452.61,452.71,137655,0
+CACC.US,D,20210702,000000,456.52,458.1,450.92,453.21,113400,0
+CACC.US,D,20210706,000000,449.36,461.9699,446.6,450.78,95283,0
+CACC.US,D,20210707,000000,453.73,453.73,433.54,437.91,152554,0
+CACC.US,D,20210708,000000,430,442.41,430,438.56,110343,0
+CACC.US,D,20210709,000000,442.35,450.32,440.055,448.65,99162,0
+CACC.US,D,20210712,000000,445.53,458.04,444.66,450.8,69862,0
+CACC.US,D,20210713,000000,447.56,449.39,444.115,447.22,85012,0
+CACC.US,D,20210714,000000,448.69,449.99,436.98,438.66,87928,0
+CACC.US,D,20210715,000000,439.61,460.45,439.61,455.57,105335,0
+CACC.US,D,20210716,000000,456,465.94,451.48,455.65,92667,0
+CACC.US,D,20210719,000000,450.94,460.98,445,456.58,121602,0
+CACC.US,D,20210720,000000,460.84,476.76,460.12,468.68,159739,0
+CACC.US,D,20210721,000000,466.45,476.67,462.78,473.33,78087,0
+CACC.US,D,20210722,000000,473.06,477.1,464.7,475.84,80121,0
+CACC.US,D,20210723,000000,474.89,481.9,470.35,476.92,62566,0
+CACC.US,D,20210726,000000,478.23,484.32,475.56,476.3,47458,0
+CACC.US,D,20210727,000000,478.21,484.42,472.68,475.8,47863,0
+CACC.US,D,20210728,000000,478.01,480,471.98,472.6,32653,0
+CACC.US,D,20210729,000000,472.22,481.61,472.22,481.61,124290,0
+CACC.US,D,20210730,000000,465,499.67,461.265,484.77,150276,0
+CACC.US,D,20210802,000000,489.19,533.75,489.19,527.68,333811,0
+CACC.US,D,20210803,000000,530.68,547.5999,521.33,541.15,307704,0
+CACC.US,D,20210804,000000,542.72,563.83,529.3382,561.57,254618,0
+CACC.US,D,20210805,000000,558.69,560.44,536.39,544.09,159054,0
+CACC.US,D,20210806,000000,543.92,562.54,543.92,552.52,102947,0
+CACC.US,D,20210809,000000,552.37,557.21,546.4,548.36,127738,0
+CACC.US,D,20210810,000000,547.86,552.66,541.99,548.36,149961,0
+CACC.US,D,20210811,000000,546.71,560.51,543.885,556.74,109030,0
+CACC.US,D,20210812,000000,556.26,562.425,555.74,557.68,74737,0
+CACC.US,D,20210813,000000,557.68,565.8093,549.5567,563.1,52841,0
+CACC.US,D,20210816,000000,561.65,573.415,557.04,569.44,99973,0
+CACC.US,D,20210817,000000,567.99,580.55,565.52,575.36,194854,0
+CACC.US,D,20210818,000000,573.51,583.19,572.77,573.22,117850,0
+CACC.US,D,20210819,000000,567.73,582.28,562.6258,577.67,144989,0
+CACC.US,D,20210820,000000,581.32,586.81,565.38,579.93,113997,0
+CACC.US,D,20210823,000000,583.91,585.84,553.16,571.59,125742,0
+CACC.US,D,20210824,000000,575.77,586.36,572.7,579.62,100379,0
+CACC.US,D,20210825,000000,575,581.86,569.6725,577.68,117571,0
+CACC.US,D,20210826,000000,575,583.12,568.15,575.23,65195,0
+CACC.US,D,20210827,000000,575.43,581.72,574.65,579.13,87873,0
+CACC.US,D,20210830,000000,580,582.63,576.11,576.51,59703,0
+CACC.US,D,20210831,000000,577.37,582.96,573.31,579.68,76500,0
+CACC.US,D,20210901,000000,580.91,614.94,576.775,590.53,218726,0
+CACC.US,D,20210902,000000,590.63,668.24,590.63,660,451775,0
+CACC.US,D,20210903,000000,653.27,671.12,649.03,670.31,338759,0
+CACC.US,D,20210907,000000,668.5,669.3,641.59,648.52,235831,0
+CACC.US,D,20210908,000000,643.59,653.215,634.03,650.01,239539,0
+CACC.US,D,20210909,000000,655.24,655.24,610.29,612,163020,0
+CACC.US,D,20210910,000000,611.81,617.01,599.395,601.29,159687,0
+CACC.US,D,20210913,000000,604.87,619.4762,598,613.19,139404,0
+CACC.US,D,20210914,000000,614.74,615.135,604.03,606.91,129148,0
+CACC.US,D,20210915,000000,606.9,617.4,599.24,601.75,204808,0
+CACC.US,D,20210916,000000,603.21,603.28,596.75,598.84,197029,0
+CACC.US,D,20210917,000000,599.78,603.395,587.77,596.12,387072,0
+CACC.US,D,20210920,000000,589.41,599.35,582.94,598.83,136461,0
+CACC.US,D,20210921,000000,600.41,604.75,591.94,594.7,177659,0
+CACC.US,D,20210922,000000,597.98,604.75,595.61,598.27,423259,0
+CACC.US,D,20210923,000000,598.48,609.59,581.07,581.08,209087,0
+CACC.US,D,20210924,000000,578.33,598.46,577.39,592.62,165777,0
+CACC.US,D,20210927,000000,590.33,610.94,584.79,601.7,181432,0
+CACC.US,D,20210928,000000,599.38,599.7,588.16,590.09,131082,0
+CACC.US,D,20210929,000000,590.37,594.71,588.54,590,103420,0
+CACC.US,D,20210930,000000,587.89,597.88,584.03,585.3,153128,0
+CACC.US,D,20211001,000000,586.73,586.73,568.54,581.74,105395,0
+CACC.US,D,20211004,000000,587.73,619.66,587.73,603.76,228926,0
+CACC.US,D,20211005,000000,607.41,615.64,601.31,614.51,208739,0
+CACC.US,D,20211006,000000,613.71,615.52,601.59,612.28,145908,0
+CACC.US,D,20211007,000000,617.04,624.85,613.07,622.04,118341,0
+CACC.US,D,20211008,000000,626.13,627.49,614,615.05,117152,0
+CACC.US,D,20211011,000000,617.54,635.02,614.39,621.9,101119,0
+CACC.US,D,20211012,000000,626.32,637.93,617.02,629.63,41650,0
+CACC.US,D,20211013,000000,633.08,633.08,625.22,630.81,60098,0
+CACC.US,D,20211014,000000,632.74,632.74,613.4,617.99,70068,0
+CACC.US,D,20211015,000000,617.53,623.17,613.13,614.84,56235,0
+CACC.US,D,20211018,000000,612.65,621.3599,611.175,616.07,47154,0
+CACC.US,D,20211019,000000,617.68,620.5385,613.08,614.3,62980,0
+CACC.US,D,20211020,000000,612.95,626.96,612.95,622.03,38106,0
+CACC.US,D,20211021,000000,622.5,627,614.01,615.7,49756,0
+CACC.US,D,20211022,000000,614.64,632.16,614.64,622.42,54848,0
+CACC.US,D,20211025,000000,626.43,632.49,614.7,618.9,57276,0
+CACC.US,D,20211026,000000,614.65,614.79,590.14,594.79,135544,0
+CACC.US,D,20211027,000000,593.54,602.375,581.79,588.89,112634,0
+CACC.US,D,20211028,000000,593.35,604.5,585.22,603.01,117485,0
+CACC.US,D,20211029,000000,600.88,613.1099,596.79,598.21,94546,0
+CACC.US,D,20211101,000000,594.78,610.38,588.13,596.05,140046,0
+CACC.US,D,20211102,000000,588.93,673.82,580.1,670.3,298645,0
+CACC.US,D,20211103,000000,668,678.67,660.05,675.87,236248,0
+CACC.US,D,20211104,000000,678,697.63,671.84,696.25,221672,0
+CACC.US,D,20211105,000000,699.88,703.265,680.36,685.9,127078,0
+CACC.US,D,20211108,000000,691.87,691.87,650.555,665,103300,0
+CACC.US,D,20211109,000000,663.25,663.6,651.25,659.01,66097,0
+CACC.US,D,20211110,000000,659.01,670.94,647.23,670.11,107338,0
+CACC.US,D,20211111,000000,670.11,679.47,666.56,672.12,55567,0
+CACC.US,D,20211112,000000,676.44,680.0882,667.91,674.64,55337,0
+CACC.US,D,20211115,000000,679.32,681.27,670.9,672.67,65804,0
+CACC.US,D,20211116,000000,672,673.58,658.92,667.58,105229,0
+CACC.US,D,20211117,000000,667.58,679.36,648.1,653.31,119038,0
+CACC.US,D,20211118,000000,652.42,659.99,636.45,646.43,115750,0
+CACC.US,D,20211119,000000,644.94,647.075,639.89,642.31,52073,0
+CACC.US,D,20211122,000000,647.51,656.415,641.03,649.93,83183,0
+CACC.US,D,20211123,000000,647.93,654.01,644.545,651.45,116108,0
+CACC.US,D,20211124,000000,645.67,652.695,645,648.88,85650,0
+CACC.US,D,20211126,000000,638.58,649.89,632.51,645.53,61800,0
+CACC.US,D,20211129,000000,646.46,663.24,637.49,639.4,113873,0
+CACC.US,D,20211130,000000,634.98,635.75,622.29,624.9,133440,0
+CACC.US,D,20211201,000000,629.19,639.94,622.87,625.05,106562,0
+CACC.US,D,20211202,000000,625.89,651.5,621.2,643.11,135883,0
+CACC.US,D,20211203,000000,641.96,651.91,636.115,648.61,117466,0
+CACC.US,D,20211206,000000,654.66,654.66,644.41,647.61,80072,0
+CACC.US,D,20211207,000000,646.77,669.99,644.26,657.06,156983,0
+CACC.US,D,20211208,000000,662.1,662.86,650,652.04,83156,0
+CACC.US,D,20211209,000000,655.22,661.17,648.61,654.01,79634,0
+CACC.US,D,20211210,000000,651.87,652.085,641.83,643.55,96225,0
+CACC.US,D,20211213,000000,639.08,647.2125,636.36,642.69,127391,0
+CACC.US,D,20211214,000000,640.61,656.57,640.61,656.08,114013,0
+CACC.US,D,20211215,000000,658.47,679.36,657.35,673.33,115706,0
+CACC.US,D,20211216,000000,672.16,678.57,654.58,657.4,89671,0
+CACC.US,D,20211217,000000,652.61,661.39,645.46,658.25,229812,0
+CACC.US,D,20211220,000000,658.65,658.65,647.57,652.57,87313,0
+CACC.US,D,20211221,000000,656.5,668.97,656.5,666,79040,0
+CACC.US,D,20211222,000000,661.95,672.77,660.16,670.99,64858,0
+CACC.US,D,20211223,000000,671.09,684.8999,671.09,680,80830,0
+CACC.US,D,20211227,000000,681.05,687.3875,670.4901,676.14,39865,0
+CACC.US,D,20211228,000000,677.44,683.87,666.12,680,82200,0
+CACC.US,D,20211229,000000,682.15,684.79,658.38,670.27,64899,0
+CACC.US,D,20211230,000000,649.5,672.75,647.59,669,142257,0
+CACC.US,D,20211231,000000,671.47,690.77,665.7,687.68,110042,0
+CACC.US,D,20220103,000000,693.15,699.08,646.17,648.84,68200,0
+CACC.US,D,20220104,000000,648,648,611.4401,631.63,88590,0
+CACC.US,D,20220105,000000,638.02,653.11,630.415,632.44,82938,0
+CACC.US,D,20220106,000000,637.65,650.05,634,640.54,33054,0
+CACC.US,D,20220107,000000,639.05,644.4675,629.0306,632.96,35645,0
+CACC.US,D,20220110,000000,633.85,633.85,613.78,618.17,42607,0
+CACC.US,D,20220111,000000,617.17,621.84,606.2,619.81,59223,0
+CACC.US,D,20220112,000000,624.92,626,606.975,611.9,49295,0
+CACC.US,D,20220113,000000,616.43,616.43,590.72,594.85,67026,0
+CACC.US,D,20220114,000000,592.4,594,568.37,577,66388,0
+CACC.US,D,20220118,000000,571.3,589.77,558.47,578.6,69990,0
+CACC.US,D,20220119,000000,580.03,580.03,551.4601,553.86,64676,0
+CACC.US,D,20220120,000000,557.94,565.51,543.56,543.82,52369,0
+CACC.US,D,20220121,000000,546.09,562.24,535.7472,546.66,82937,0
+CACC.US,D,20220124,000000,541.51,551.28,526,549.86,74646,0
+CACC.US,D,20220125,000000,547.31,563.53,533.31,550.73,75799,0
+CACC.US,D,20220126,000000,557.69,563.14,532.1,539.16,103327,0
+CACC.US,D,20220127,000000,546.85,547.46,508.73,526.96,97609,0
+CACC.US,D,20220128,000000,531.01,541.33,521.79,531.3,71169,0
+CACC.US,D,20220131,000000,534.48,546.98,532.01,539.56,188325,0
+CACC.US,D,20220201,000000,525,538.06,490,526.32,185415,0
+CACC.US,D,20220202,000000,531.16,531.73,505.26,521.91,133213,0
+CACC.US,D,20220203,000000,519.78,526.99,508.69,510.83,105207,0
+CACC.US,D,20220204,000000,512.7,528.85,503.59,521.16,123653,0
+CACC.US,D,20220207,000000,518.27,529.17,512.08,520.31,72952,0
+CACC.US,D,20220208,000000,518.57,541.6,515.97,538.6,103588,0
+CACC.US,D,20220209,000000,540.16,559.13,540.16,553.26,97406,0
+CACC.US,D,20220210,000000,551.14,563.96,540.01,545.94,76433,0
+CACC.US,D,20220211,000000,543.01,556.69,537.39,540.94,84055,0
+CACC.US,D,20220214,000000,540.61,542.725,525.74,536.81,98761,0
+CACC.US,D,20220215,000000,535.86,554.3689,531.01,547.55,69154,0
+CACC.US,D,20220216,000000,545,551.7596,538.07,543.74,75911,0
+CACC.US,D,20220217,000000,541.04,541.04,519.27,523.16,143806,0
+CACC.US,D,20220218,000000,525.51,543.15,525.49,537.95,98658,0
+CACC.US,D,20220222,000000,535.7,547.7,526.53,542.06,73867,0
+CACC.US,D,20220223,000000,545.66,545.66,529.7,529.7,76352,0
+CACC.US,D,20220224,000000,513.95,542.07,505.4,540.34,69087,0
+CACC.US,D,20220225,000000,540.34,559.02,540.34,555.99,72216,0
+CACC.US,D,20220228,000000,547.01,561.99,544.4,550.12,85059,0
+CACC.US,D,20220301,000000,546.72,553.51,529.18,532.02,122581,0
+CACC.US,D,20220302,000000,523.95,559,523.95,555.3,102240,0
+CACC.US,D,20220303,000000,552.34,561.725,536.96,555.91,86140,0
+CACC.US,D,20220304,000000,552.3,552.3,530.065,535.31,103038,0
+CACC.US,D,20220307,000000,532.19,534.1,481.26,487.23,193212,0
+CACC.US,D,20220308,000000,487.61,504.85,481.27,497.47,120310,0
+CACC.US,D,20220309,000000,506.41,521.79,500.65,513.255,148582,0
+CACC.US,D,20220310,000000,508.98,508.98,486.72,490.69,137696,0
+CACC.US,D,20220311,000000,492.41,492.41,470.04,470.31,153252,0
+CACC.US,D,20220314,000000,475.33,487.71,462.2575,470.82,173754,0
+CACC.US,D,20220315,000000,471.54,494.42,471.54,492.77,150100,0
+CACC.US,D,20220316,000000,496.48,503.0468,485.68,498.66,127132,0
+CACC.US,D,20220317,000000,494.02,516.35,491.035,511.22,129486,0
+CACC.US,D,20220318,000000,512.24,531.505,507.16,516.78,158910,0
+CACC.US,D,20220321,000000,516.78,523.07,511.815,514.78,89862,0
+CACC.US,D,20220322,000000,525.31,531.16,517.195,523.66,85509,0
+CACC.US,D,20220323,000000,520,530.67,515.5,525.06,61456,0
+CACC.US,D,20220324,000000,530.24,530.24,521.825,526.94,58806,0
+CACC.US,D,20220325,000000,523.925,527.58,518.7,527.26,35028,0
+CACC.US,D,20220328,000000,522.39,524.99,509.985,521.73,98751,0
+CACC.US,D,20220329,000000,528.06,558.58,528.06,553.02,95300,0
+CACC.US,D,20220330,000000,550.31,561.095,544.4,547.62,74124,0
+CACC.US,D,20220331,000000,547.05,565.6,547.05,550.37,103110,0
+CACC.US,D,20220401,000000,550.86,554.12,539.36,549.72,87496,0
+CACC.US,D,20220404,000000,547.64,557.06,547.64,550.63,123363,0
+CACC.US,D,20220405,000000,550.56,557.25,542.85,544.86,76952,0
+CACC.US,D,20220406,000000,538.47,555.81,531.75,552.2,109879,0
+CACC.US,D,20220407,000000,550.34,550.34,526.9,537.24,82929,0
+CACC.US,D,20220408,000000,533.48,567.555,528.61,561.48,102510,0
+CACC.US,D,20220411,000000,561.48,579.73,557.34,559.15,119254,0
+CACC.US,D,20220412,000000,559.9,573.5,554.31,556.32,109333,0
+CACC.US,D,20220413,000000,561.9,575.7,559.108,575.1,76360,0
+CACC.US,D,20220414,000000,571.14,592.76,571.14,585.93,103113,0
+CACC.US,D,20220418,000000,582.79,597.275,581.85,591.74,53784,0
+CACC.US,D,20220419,000000,597.16,624.426,597.16,615.41,124299,0
+CACC.US,D,20220420,000000,616.1,628.56,603.42,607.34,94313,0
+CACC.US,D,20220421,000000,608.31,610.6,582.83,585.7,51335,0
+CACC.US,D,20220422,000000,583.66,584.93,555.275,556.51,77868,0
+CACC.US,D,20220425,000000,551.17,556.39,530.42,548.14,73135,0
+CACC.US,D,20220426,000000,543,543,521.57,521.57,48643,0
+CACC.US,D,20220427,000000,527.79,528.2,508.87,512.67,66313,0
+CACC.US,D,20220428,000000,521.36,539.09,510,537.85,40120,0
+CACC.US,D,20220429,000000,534.3,540.14,511.13,512.5,54937,0
+CACC.US,D,20220502,000000,512.66,528.74,506.29,517.56,136678,0
+CACC.US,D,20220503,000000,530.095,625,530.095,621.88,312351,0
+CACC.US,D,20220504,000000,621,648.95,610.19,640.93,160419,0
+CACC.US,D,20220505,000000,627.01,632.05,593.43,605.01,127506,0
+CACC.US,D,20220506,000000,605.01,605.01,589.19,599.58,91462,0
+CACC.US,D,20220509,000000,590.09,590.58,562.66,573.52,134778,0
+CACC.US,D,20220510,000000,569.75,581.89,553.51,573.85,103194,0
+CACC.US,D,20220511,000000,579.06,598.06,567.07,568.06,91880,0
+CACC.US,D,20220512,000000,561.66,574.605,545,561.47,112857,0
+CACC.US,D,20220513,000000,566.58,591.71,566.58,588.58,86589,0
+CACC.US,D,20220516,000000,584.04,603.18,573.37,591.95,91535,0
+CACC.US,D,20220517,000000,602.86,613.01,597.475,612.01,69133,0
+CACC.US,D,20220518,000000,601.76,607.5,586.85,591.27,133072,0
+CACC.US,D,20220519,000000,581.54,595,560.63,567.67,97043,0
+CACC.US,D,20220520,000000,578.45,578.45,537.62,552.5,92961,0
+CACC.US,D,20220523,000000,558.11,566.49,545.02,562.81,101277,0
+CACC.US,D,20220524,000000,558.58,562.8,529.645,554.96,81193,0
+CACC.US,D,20220525,000000,551.55,573.61,546,561.4,76201,0
+CACC.US,D,20220526,000000,560.56,589.45,560.56,581.4,62879,0
+CACC.US,D,20220527,000000,587.69,591.12,578.59,590,35251,0
+CACC.US,D,20220531,000000,589.69,599.33,574.62,595.31,67267,0
+CACC.US,D,20220601,000000,595.98,600.38,572.8,583.66,53203,0
+CACC.US,D,20220602,000000,584.03,594.55,573.74,593.57,71921,0
+CACC.US,D,20220603,000000,588.74,588.74,557.975,565.33,68014,0
+CACC.US,D,20220606,000000,571.78,577.8,558.035,565.26,62689,0
+CACC.US,D,20220607,000000,561.18,585.69,547.92,582.77,66774,0
+CACC.US,D,20220608,000000,571.3,573.85,557.88,560.72,34067,0
+CACC.US,D,20220609,000000,561.87,579.42,538.19,544.18,53078,0
+CACC.US,D,20220610,000000,528.68,536.375,518.62,522.07,61725,0
+CACC.US,D,20220613,000000,504.28,512.34,490.01,506.05,94003,0
+CACC.US,D,20220614,000000,514.2,514.33,497.88,505.57,50921,0
+CACC.US,D,20220615,000000,510,527.435,506.53,512.46,78367,0
+CACC.US,D,20220616,000000,501.25,501.25,455.3801,460.68,102801,0
+CACC.US,D,20220617,000000,460.68,482.36,460.68,469.79,128547,0
+CACC.US,D,20220621,000000,479.96,488.16,471.7,474.89,113635,0
+CACC.US,D,20220622,000000,464.7,482.65,464.7,476.39,44310,0
+CACC.US,D,20220623,000000,477.2,487.69,457.23,480.15,76033,0
+CACC.US,D,20220624,000000,482.22,508.74,476.27,505.45,139208,0
+CACC.US,D,20220627,000000,510.77,510.77,489.38,494.86,44714,0
+CACC.US,D,20220628,000000,499.38,510.93,487.34,489.67,49853,0
+CACC.US,D,20220629,000000,490.06,490.06,467.52,471.21,78639,0
+CACC.US,D,20220630,000000,460.78,480.96,452.48,473.41,48485,0
+CACC.US,D,20220701,000000,472.83,499.36,472.83,495.71,79627,0
+CACC.US,D,20220705,000000,482.16,532.13,478,526.58,173057,0
+CACC.US,D,20220706,000000,521.99,521.99,495.55,497.55,64153,0
+CACC.US,D,20220707,000000,505.94,525.03,505.94,520.25,70517,0
+CACC.US,D,20220708,000000,514.9,515.72,500.32,504.88,54508,0
+CACC.US,D,20220711,000000,499.29,501.46,485.01,499.2,61051,0
+CACC.US,D,20220712,000000,503.9,514.82,499.55,500.07,42742,0
+CACC.US,D,20220713,000000,490,509,490,506.42,33832,0
+CACC.US,D,20220714,000000,494.96,507.69,488.6,500.8,65001,0
+CACC.US,D,20220715,000000,506.18,515.72,505.84,512.13,38263,0
+CACC.US,D,20220718,000000,522.25,530.2004,514.04,517.67,44848,0
+CACC.US,D,20220719,000000,513.77,543.91,513.77,541.71,58193,0
+CACC.US,D,20220720,000000,541.8,554.28,535.525,552.34,51838,0
+CACC.US,D,20220721,000000,551.85,556.435,543.31,554.28,32201,0
+CACC.US,D,20220722,000000,557.6,559.205,537.11,552.02,28210,0
+CACC.US,D,20220725,000000,553.9,554,546.605,551.5,36229,0
+CACC.US,D,20220726,000000,539.64,546.005,537.3,540.92,52361,0
+CACC.US,D,20220727,000000,544.3,557.07,542.24,553.49,25701,0
+CACC.US,D,20220728,000000,550.87,563.705,541.035,560.28,44050,0
+CACC.US,D,20220729,000000,563.64,584.82,563,575.91,63719,0
+CACC.US,D,20220801,000000,579.78,598.5,570.75,581.7,114402,0
+CACC.US,D,20220802,000000,563.41,563.93,522.36,528.89,148861,0
+CACC.US,D,20220803,000000,530.11,547.395,517.45,545.6,64336,0
+CACC.US,D,20220804,000000,545.83,549.42,531.2,544.34,37656,0
+CACC.US,D,20220805,000000,540.21,545.84,531.43,544.08,34522,0
+CACC.US,D,20220808,000000,546,581.68,546,560,61286,0
+CACC.US,D,20220809,000000,559.84,559.84,534.45,545.97,50143,0
+CACC.US,D,20220810,000000,559,570.28,554.49,556.13,63113,0
+CACC.US,D,20220811,000000,561.82,570.67,553.81,555.96,33627,0
+CACC.US,D,20220812,000000,556.09,558.58,551,557.78,29299,0
+CACC.US,D,20220815,000000,556.5,574.35,553.71,574.35,43091,0
+CACC.US,D,20220816,000000,574.86,617.44,568.03,605.38,80528,0
+CACC.US,D,20220817,000000,600.97,601,587,599.4,57826,0
+CACC.US,D,20220818,000000,601.28,614.81,595,603.6,52320,0
+CACC.US,D,20220819,000000,602.56,602.56,585.33,595.12,55591,0
+CACC.US,D,20220822,000000,587.66,587.66,557.955,562.48,35088,0
+CACC.US,D,20220823,000000,568.31,584,568.31,576.89,56518,0
+CACC.US,D,20220824,000000,574.9,584.2,573.92,575.63,19873,0
+CACC.US,D,20220825,000000,581.82,592,577,583.79,29558,0
+CACC.US,D,20220826,000000,589.08,589.08,555.97,558.5,52797,0
+CACC.US,D,20220829,000000,557.14,559.01,549.59,553.68,23806,0
+CACC.US,D,20220830,000000,554.53,554.53,539.66,539.66,44270,0
+CACC.US,D,20220831,000000,540.18,542.3,527.485,532.08,81953,0
+CACC.US,D,20220901,000000,528.23,534.92,521.99,533.48,33589,0
+CACC.US,D,20220902,000000,543.32,544.02,514.71,521.36,48333,0
+CACC.US,D,20220906,000000,520.03,520.03,496.26,508.07,70972,0
+CACC.US,D,20220907,000000,511.02,514.03,502.2699,512.54,50080,0
+CACC.US,D,20220908,000000,506.1,512.035,491.155,511.5,88544,0
+CACC.US,D,20220909,000000,510.87,523.8,503.23,515.22,75360,0
+CACC.US,D,20220912,000000,525.05,550.5,525.05,532.84,85743,0
+CACC.US,D,20220913,000000,518.69,519.73,494.76,497.12,72645,0
+CACC.US,D,20220914,000000,501.82,503.62,482.46,495.41,53283,0
+CACC.US,D,20220915,000000,491.82,502.99,488.35,495.5,62271,0
+CACC.US,D,20220916,000000,485.8,495.25,478.48,487.2,172253,0
+CACC.US,D,20220919,000000,482.35,495.05,482.15,493.87,36107,0
+CACC.US,D,20220920,000000,487.64,487.64,468.49,472.57,85164,0
+CACC.US,D,20220921,000000,477.15,487.74,471.91,476.35,52337,0
+CACC.US,D,20220922,000000,474.1,476.52,459.16,467.45,70326,0
+CACC.US,D,20220923,000000,458.63,465.15,447.7856,462.28,83118,0
+CACC.US,D,20220926,000000,461.89,472.5,447.84,452.23,80656,0
+CACC.US,D,20220927,000000,460.02,465.62,440.07,448.71,70702,0
+CACC.US,D,20220928,000000,451.08,467.79,451.08,461.4,69139,0
+CACC.US,D,20220929,000000,449.7,449.99,423.39,441.14,134493,0
+CACC.US,D,20220930,000000,439.95,444.9406,425.97,438,114885,0
+CACC.US,D,20221003,000000,447.18,466.5,438.655,457.88,74732,0
+CACC.US,D,20221004,000000,468.73,482.26,468.085,478.6,81516,0
+CACC.US,D,20221005,000000,468.8,472.21,454.21,468.67,57534,0
+CACC.US,D,20221006,000000,463.79,472.105,456.46,457.8,57070,0
+CACC.US,D,20221007,000000,452.04,452.04,435.9,443.32,83090,0
+CACC.US,D,20221010,000000,446.46,446.46,429.37,430.46,57118,0
+CACC.US,D,20221011,000000,426.21,443.81,421.64,433.98,58719,0
+CACC.US,D,20221012,000000,437.01,441.7,424.185,440.07,60984,0
+CACC.US,D,20221013,000000,431.21,456.58,424.08,449.87,81909,0
+CACC.US,D,20221014,000000,456.79,462.07,428.89,431.98,87510,0
+CACC.US,D,20221017,000000,440.6,446.72,433.215,446.04,66780,0
+CACC.US,D,20221018,000000,453.42,455.57,440.04,450.05,63145,0
+CACC.US,D,20221019,000000,433.67,439.97,411.89,419.67,131295,0
+CACC.US,D,20221020,000000,419.67,424,407.41,407.7,149672,0
+CACC.US,D,20221021,000000,407.26,424.69,397.575,424.12,115365,0
+CACC.US,D,20221024,000000,424.71,433.905,418.8,431.76,71449,0
+CACC.US,D,20221025,000000,433,463.29,433,458.69,104547,0
+CACC.US,D,20221026,000000,457.99,467.4525,455.73,458.7,82593,0
+CACC.US,D,20221027,000000,460.2,475,454.94,455.79,82022,0
+CACC.US,D,20221028,000000,459.81,471.98,455.5,471.42,69696,0
+CACC.US,D,20221031,000000,464.59,473.96,462.44,465.62,99148,0
+CACC.US,D,20221101,000000,471.1,480.08,468.21,471.84,131366,0
+CACC.US,D,20221102,000000,432.21,456.5,423.31,437.31,252031,0
+CACC.US,D,20221103,000000,428.35,447.58,425.37,445.13,105791,0
+CACC.US,D,20221104,000000,454.79,454.79,436.15,442.76,78451,0
+CACC.US,D,20221107,000000,448.27,450.56,438.155,440.94,209381,0
+CACC.US,D,20221108,000000,440.69,453.035,438.56,449.34,142298,0
+CACC.US,D,20221109,000000,445.65,454.37,439.85,445.55,126806,0
+CACC.US,D,20221110,000000,465.88,491.12,464,490.1,173181,0
+CACC.US,D,20221111,000000,495.18,532.25,491.94,521.7,191592,0
+CACC.US,D,20221114,000000,515,516.01,497.61,503.06,189800,0
+CACC.US,D,20221115,000000,510.6,519,491.48,495.75,150582,0
+CACC.US,D,20221116,000000,489.44,491,476.48,481.46,106678,0
+CACC.US,D,20221117,000000,462.84,478.66,461.9,475.66,69916,0
+CACC.US,D,20221118,000000,484.63,487.74,467.54,473.81,77053,0
+CACC.US,D,20221121,000000,467.32,478.92,463.52,474.22,80491,0
+CACC.US,D,20221122,000000,475.69,483.135,471.76,474.73,68302,0
+CACC.US,D,20221123,000000,474.52,484.2325,464.95,480.07,42422,0
+CACC.US,D,20221125,000000,475.93,483.56,475.93,477.99,44804,0
+CACC.US,D,20221128,000000,475.21,478.61,464.49,466.11,58586,0
+CACC.US,D,20221129,000000,464.7,475.4,463.75,471.31,59436,0
+CACC.US,D,20221130,000000,471.09,476.5,459.73,473.96,75758,0
+CACC.US,D,20221201,000000,470.84,477.265,463.9839,474.43,81360,0
+CACC.US,D,20221202,000000,470.15,481.98,469.37,474.19,52737,0
+CACC.US,D,20221205,000000,468.96,468.96,457.38,460.83,57383,0
+CACC.US,D,20221206,000000,460,460,445.915,457.75,88922,0
+CACC.US,D,20221207,000000,459.88,459.88,439,440.68,173917,0
+CACC.US,D,20221208,000000,444,455.8,440.313,455,85628,0
+CACC.US,D,20221209,000000,454.35,471.19,454.35,463.8,86620,0
+CACC.US,D,20221212,000000,463.8,471.14,462,463.95,65793,0
+CACC.US,D,20221213,000000,482.82,488.489,452.57,459.74,110446,0
+CACC.US,D,20221214,000000,456.51,460.48,445.82,452.92,44954,0
+CACC.US,D,20221215,000000,445.57,455.95,442.29,452.54,104210,0
+CACC.US,D,20221216,000000,445.45,452.64,440,442.72,152181,0
+CACC.US,D,20221219,000000,443,445.59,439.44,440,127416,0
+CACC.US,D,20221220,000000,440.92,452.35,436.54,440.1,116949,0
+CACC.US,D,20221221,000000,444.62,464.4,444.62,463.21,135256,0
+CACC.US,D,20221222,000000,449.54,449.99,439.6775,442.47,144978,0
+CACC.US,D,20221223,000000,440.05,467.335,440.05,465.23,104018,0
+CACC.US,D,20221227,000000,468.07,471.71,460.8562,464.74,89307,0
+CACC.US,D,20221228,000000,463.24,467.585,457.9,463.68,103671,0
+CACC.US,D,20221229,000000,470.14,476.19,464.96,476.15,49583,0
+CACC.US,D,20221230,000000,469.43,476.36,465.54,474.4,77079,0
+CACC.US,D,20230103,000000,477.28,487.4299,456.48,456.48,101227,0
+CACC.US,D,20230104,000000,456.18,467.57,391.2201,403.49,482745,0
+CACC.US,D,20230105,000000,398.11,398.11,358,378.22,406247,0
+CACC.US,D,20230106,000000,384.36,410,379.4901,402.28,164220,0
+CACC.US,D,20230109,000000,402.81,407.54,394.91,396.13,182831,0
+CACC.US,D,20230110,000000,391.5,398.13,385.57,397.15,94106,0
+CACC.US,D,20230111,000000,397.6,410.29,393.04,396.56,151086,0
+CACC.US,D,20230112,000000,399.98,418.69,390.6,418.47,129330,0
+CACC.US,D,20230113,000000,407.11,414.56,402.23,410.9,184500,0
+CACC.US,D,20230117,000000,408.21,412.35,392.885,396.25,129217,0
+CACC.US,D,20230118,000000,400.87,411.09,391.295,392.575,92608,0
+CACC.US,D,20230119,000000,381.46,390.45,369.13,381.43,132524,0
+CACC.US,D,20230120,000000,381.59,411.33,381.55,405.99,187629,0
+CACC.US,D,20230123,000000,405.46,443.4,400.58,441.72,233803,0
+CACC.US,D,20230124,000000,440.84,457.93,436.09,439.73,96014,0
+CACC.US,D,20230125,000000,435.4,451,430.77,448.9,87774,0
+CACC.US,D,20230126,000000,456.32,459.19,443.45,455.95,102538,0
+CACC.US,D,20230127,000000,455.46,473.25,455.46,472.15,110114,0
+CACC.US,D,20230130,000000,468.7,472,448.74,448.75,128071,0
+CACC.US,D,20230131,000000,457.29,467.46,450.69,462.64,114444,0
+CACC.US,D,20230201,000000,470.89,528.465,470.89,526.08,383691,0
+CACC.US,D,20230202,000000,536.2,572.12,520.14,548.99,315562,0
+CACC.US,D,20230203,000000,535.01,536.9,518.13,527.93,206989,0
+CACC.US,D,20230206,000000,516.11,525.76,503.84,511.35,149231,0
+CACC.US,D,20230207,000000,506.34,512.3299,491.6,505.49,129988,0
+CACC.US,D,20230208,000000,506.06,507.09,482.15,482.9,119457,0
+CACC.US,D,20230209,000000,485.87,493.5,482.32,484.23,112579,0
+CACC.US,D,20230210,000000,478.09,484.425,460.53,463.91,132874,0
+CACC.US,D,20230213,000000,463.91,493.94,458.35,493.52,101616,0
+CACC.US,D,20230214,000000,487.4,491.825,475.01,487.9,109717,0
+CACC.US,D,20230215,000000,480.36,492.99,475.35,488.31,82885,0
+CACC.US,D,20230216,000000,477,489.065,477,479.67,97803,0
+CACC.US,D,20230217,000000,474.31,478.87,463.35,468.11,89889,0
+CACC.US,D,20230221,000000,458,462.99,448.7,453.65,69565,0
+CACC.US,D,20230222,000000,453.02,459.6,451.1,456.37,71094,0
+CACC.US,D,20230223,000000,461.91,461.91,447.58,457.51,80872,0
+CACC.US,D,20230224,000000,448.53,456.52,441.81,450.06,88673,0
+CACC.US,D,20230227,000000,453.23,457.6,440.93,442.21,111698,0
+CACC.US,D,20230228,000000,444.21,455.68,439.11,444.34,83319,0
+CACC.US,D,20230301,000000,439.31,451.73,439.31,444.24,70230,0
+CACC.US,D,20230302,000000,440.33,451.57,434.7,448.82,58426,0
+CACC.US,D,20230303,000000,450.21,453.63,445.37,449.85,47353,0
+CACC.US,D,20230306,000000,450.39,458.41,445.04,446.68,59867,0
+CACC.US,D,20230307,000000,446.68,452.77,440.1,441.23,76778,0
+CACC.US,D,20230308,000000,441.23,453.8699,435.97,443.53,62081,0
+CACC.US,D,20230309,000000,448.72,450.74,426.64,427.1,77463,0
+CACC.US,D,20230310,000000,423.06,430,405.34,416.51,118537,0
+CACC.US,D,20230313,000000,407.48,427.8235,387.7,403.43,109327,0
+CACC.US,D,20230314,000000,415.34,426.87,404.05,406.04,148097,0
+CACC.US,D,20230315,000000,397.39,403.29,391.085,401.92,90755,0
+CACC.US,D,20230316,000000,396.41,413.5,384.6422,405.65,66932,0
+CACC.US,D,20230317,000000,400.61,408.64,388.6375,395.94,137504,0
+CACC.US,D,20230320,000000,396.1,410.97,394.8,408.79,200534,0
+CACC.US,D,20230321,000000,417.94,436.8,413.93,415.39,97977,0
+CACC.US,D,20230322,000000,417.97,423.07,408.74,408.99,58297,0
+CACC.US,D,20230323,000000,413.29,417.45,397.01,401.74,56415,0
+CACC.US,D,20230324,000000,397.69,406.26,392.07,405.73,53019,0
+CACC.US,D,20230327,000000,411.24,413.555,405.92,410.17,43961,0
+CACC.US,D,20230328,000000,410.17,413.995,405,413.18,52796,0
+CACC.US,D,20230329,000000,422.36,426.52,418.43,425.07,45682,0
+CACC.US,D,20230330,000000,428.62,432.53,423.38,424.95,38969,0
+CACC.US,D,20230331,000000,427.82,436.61,426.59,436.04,46846,0
+CACC.US,D,20230403,000000,434.56,443.72,427.09,433.27,69838,0
+CACC.US,D,20230404,000000,431.97,431.97,422.52,425.67,51637,0
+CACC.US,D,20230405,000000,426.01,428.2,422.25,427.38,66034,0
+CACC.US,D,20230406,000000,421.96,432.8,421.96,427.57,31143,0
+CACC.US,D,20230410,000000,422.8,434.74,422.8,433.41,23779,0
+CACC.US,D,20230411,000000,438.38,457.89,436,456.16,75143,0
+CACC.US,D,20230412,000000,458.83,468.575,455.33,463.24,84513,0
+CACC.US,D,20230413,000000,469.14,488.62,466.02,478.59,86815,0
+CACC.US,D,20230414,000000,478.59,488.4,474.34,478.45,57238,0
+CACC.US,D,20230417,000000,481.93,490.89,478.65,484.35,67712,0
+CACC.US,D,20230418,000000,484.39,490.335,481.13,484.04,49763,0
+CACC.US,D,20230419,000000,480.13,509,473.57,498.48,130262,0
+CACC.US,D,20230420,000000,496.41,500,483.24,494.01,75324,0
+CACC.US,D,20230421,000000,498.83,498.83,485.425,490.57,59637,0
+CACC.US,D,20230424,000000,494.03,494.51,486,494.01,35879,0
+CACC.US,D,20230425,000000,491.72,491.72,475.13,476.01,50721,0
+CACC.US,D,20230426,000000,477.15,483.02,470.04,473.97,99778,0
+CACC.US,D,20230427,000000,476.38,485.07,476.38,479.89,65039,0
+CACC.US,D,20230428,000000,479.37,491.95,479.37,489.5,43263,0
+CACC.US,D,20230501,000000,492.75,507.435,490.3301,498.73,127808,0
+CACC.US,D,20230502,000000,436.15,459.925,411.07,430.12,290095,0
+CACC.US,D,20230503,000000,429.05,456.9,429.05,450.98,89870,0
+CACC.US,D,20230504,000000,447.7,449.555,429.27,438.46,57901,0
+CACC.US,D,20230505,000000,448.62,453.97,440.96,450.27,39547,0
+CACC.US,D,20230508,000000,449.32,449.32,438.495,446.4,34976,0
+CACC.US,D,20230509,000000,443.92,447.39,436.675,437.6,57623,0
+CACC.US,D,20230510,000000,445.87,445.87,425.87,431.62,49719,0
+CACC.US,D,20230511,000000,426.69,433.02,426.69,429.59,28826,0
+CACC.US,D,20230512,000000,430.05,431.05,423.88,429.9,35973,0
+CACC.US,D,20230515,000000,433.07,437.91,431.74,437.85,33342,0
+CACC.US,D,20230516,000000,434,435.13,424.7,425.98,34156,0
+CACC.US,D,20230517,000000,425.6075,436.88,424.16,436.87,38445,0
+CACC.US,D,20230518,000000,435.05,442.76,432.75,437.8,58708,0
+CACC.US,D,20230519,000000,441.84,442,429.02,435.19,41497,0
+CACC.US,D,20230522,000000,434.8,444.95,434.4225,443.84,57964,0
+CACC.US,D,20230523,000000,443.84,455,439.19,441.19,61944,0
+CACC.US,D,20230524,000000,431.05,435.93,425.76,433.93,77705,0
+CACC.US,D,20230525,000000,435.27,438.36,430.9,434.26,38786,0
+CACC.US,D,20230526,000000,437,447.28,432.6525,445.47,43356,0
+CACC.US,D,20230530,000000,446,458.98,446,458.98,53506,0
+CACC.US,D,20230531,000000,455,455.01,439.535,445.68,96583,0
+CACC.US,D,20230601,000000,442.68,457.615,437,449.24,71359,0
+CACC.US,D,20230602,000000,458.08,475.86,457.67,475.19,59924,0
+CACC.US,D,20230605,000000,477.55,479.91,461.6,477.62,113253,0
+CACC.US,D,20230606,000000,476.41,500,476.41,498.52,114413,0
+CACC.US,D,20230607,000000,501.11,513.34,499.39,512.31,88511,0
+CACC.US,D,20230608,000000,510,510.725,499.805,502.12,59247,0
+CACC.US,D,20230609,000000,503.74,507.2,493.34,498,51324,0
+CACC.US,D,20230612,000000,498.33,502.53,488.1536,490.24,47497,0
+CACC.US,D,20230613,000000,501.1847,509.27,497.79,505.66,50900,0
+CACC.US,D,20230614,000000,504.73,507,491.92,494.99,44686,0
+CACC.US,D,20230615,000000,491.69,510.95,485.945,508.94,66187,0
+CACC.US,D,20230616,000000,511,511,493.16,494.55,62122,0
+CACC.US,D,20230620,000000,489.49,493.47,485,492,48698,0
+CACC.US,D,20230621,000000,490.58,496.99,490.58,493.31,52155,0
+CACC.US,D,20230622,000000,488.58,496.14,483.99,494.13,44823,0
+CACC.US,D,20230623,000000,486.53,503.56,486.24,501.4,80264,0
+CACC.US,D,20230626,000000,503.38,506.13,486.64,488.06,51417,0
+CACC.US,D,20230627,000000,487.01,508.79,487.01,505.3,51883,0
+CACC.US,D,20230628,000000,505.02,509.7099,494.73,505.47,74230,0
+CACC.US,D,20230629,000000,510.82,523.67,503.505,506.58,66372,0
+CACC.US,D,20230630,000000,511.81,514.3,500.65,507.93,80630,0
+CACC.US,D,20230703,000000,506.74,515.33,505.4,511.51,33782,0
+CACC.US,D,20230705,000000,504.64,509.41,503.36,504.6,49074,0
+CACC.US,D,20230706,000000,497.63,505.96,487.65,504.91,66805,0
+CACC.US,D,20230707,000000,506.14,524.77,506.14,511.77,58609,0
+CACC.US,D,20230710,000000,513.04,521.29,513.04,517.04,34489,0
+CACC.US,D,20230711,000000,514.94,537.795,514.94,531.83,58443,0
+CACC.US,D,20230712,000000,540.89,542.33,529,538.07,69178,0
+CACC.US,D,20230713,000000,537.01,546.78,536.32,545.59,60508,0
+CACC.US,D,20230714,000000,548.21,554.47,542.4,553.84,76446,0
+CACC.US,D,20230717,000000,549.3,556.83,548.54,553.65,65277,0
+CACC.US,D,20230718,000000,552.78,571.49,552.78,569.01,87770,0
+CACC.US,D,20230719,000000,571.32,576.05,562.14,573.28,106318,0
+CACC.US,D,20230720,000000,566.26,566.26,549.06,554.67,80468,0
+CACC.US,D,20230721,000000,559.89,559.89,542.16,546.69,64981,0
+CACC.US,D,20230724,000000,548.75,555.16,543.84,546.92,55534,0
+CACC.US,D,20230725,000000,546.47,553.01,545.39,550.69,111534,0
+CACC.US,D,20230726,000000,550.82,557.37,539.08,541.4,91584,0
+CACC.US,D,20230727,000000,545.2,550.06,538.255,540.08,49725,0
+CACC.US,D,20230728,000000,544.42,552.45,542.015,547.9,53908,0
+CACC.US,D,20230731,000000,545.2,557.17,545.2,556.6,72330,0
+CACC.US,D,20230801,000000,549.48,554.945,543.77,553.1,86009,0
+CACC.US,D,20230802,000000,515,515,462.52,483.48,264644,0
+CACC.US,D,20230803,000000,479.45,494.32,477.22,490.11,104147,0
+CACC.US,D,20230804,000000,490.16,502.85,487.81,498.31,53723,0
+CACC.US,D,20230807,000000,501.36,509.74,498.445,499.18,50222,0
+CACC.US,D,20230808,000000,495.22,509.23,487.85,505.04,53737,0
+CACC.US,D,20230809,000000,507.09,518.98,503.68,503.75,72457,0
+CACC.US,D,20230810,000000,504.51,506,496.63,496.65,54085,0
+CACC.US,D,20230811,000000,492.85,502.745,492.85,498.96,46844,0
+CACC.US,D,20230814,000000,496.7,496.7,487.56,493.5,62830,0
+CACC.US,D,20230815,000000,490,490,482,485.33,53910,0
+CACC.US,D,20230816,000000,482.66,486.74,474.985,477.99,71926,0
+CACC.US,D,20230817,000000,477.65,484.6,473.98,474.9,70310,0
+CACC.US,D,20230818,000000,469.02,484.17,469.02,481.14,82215,0
+CACC.US,D,20230821,000000,479.98,487.24,477.94,485.1,31141,0
+CACC.US,D,20230822,000000,487.09,487.09,470.785,472.62,94080,0
+CACC.US,D,20230823,000000,476.37,488.28,476.005,487.99,65445,0
+CACC.US,D,20230824,000000,488.59,495.445,486.36,493.14,59244,0
+CACC.US,D,20230825,000000,497.95,501.1,488.065,497.75,76232,0
+CACC.US,D,20230828,000000,497.29,503.33,490.8,493.33,110945,0
+CACC.US,D,20230829,000000,495,501.03,493.44,500.21,66681,0
+CACC.US,D,20230830,000000,499.26,502.4,498.41,502.03,36254,0
+CACC.US,D,20230831,000000,507.85,509.975,499.77,501.77,41830,0
+CACC.US,D,20230901,000000,505.07,509.33,498,498.65,56134,0
+CACC.US,D,20230905,000000,498.25,504.05,493.28,500.31,65265,0
+CACC.US,D,20230906,000000,498.76,501.61,491.81,499.93,69888,0
+CACC.US,D,20230907,000000,489.88,491.33,484.26,484.48,97969,0
+CACC.US,D,20230908,000000,481.5,488.105,481.34,485.3,73450,0
+CACC.US,D,20230911,000000,487.56,493.65,486.83,489.72,56264,0
+CACC.US,D,20230912,000000,491.57,500.7025,489.925,498.95,35886,0
+CACC.US,D,20230913,000000,492.87,506.02,492.87,505.62,65037,0
+CACC.US,D,20230914,000000,509.01,513.31,506,510.19,52619,0
+CACC.US,D,20230915,000000,508.89,512.99,503.355,504.17,57644,0
+CACC.US,D,20230918,000000,507.44,507.44,492.41,492.41,26039,0
+CACC.US,D,20230919,000000,492.26,495,487.22,487.39,25113,0
+CACC.US,D,20230920,000000,486.26,492.28,482.68,484.61,35802,0
+CACC.US,D,20230921,000000,481.79,482.35,473.29,473.29,34118,0
+CACC.US,D,20230922,000000,471.64,476.87,469.2,470.17,42632,0
+CACC.US,D,20230925,000000,465.61,473.85,465.02,469.48,74141,0
+CACC.US,D,20230926,000000,468.7,468.7,457.28,465.65,59393,0
+CACC.US,D,20230927,000000,473.94,479.52,469.47,476.82,39444,0
+CACC.US,D,20230928,000000,476,479.38,461.9,466.74,51612,0
+CACC.US,D,20230929,000000,469.43,473,458.685,460.12,38278,0
+CACC.US,D,20231002,000000,461.4,465.24,449.67,456.79,83093,0
+CACC.US,D,20231003,000000,455.02,455.02,431.95,434.87,80278,0
+CACC.US,D,20231004,000000,435,435,427.05,433.4,78979,0
+CACC.US,D,20231005,000000,435.99,439.7,420.55,434.14,54833,0
+CACC.US,D,20231006,000000,429.43,442.29,427.095,431.4,54332,0
+CACC.US,D,20231009,000000,431.08,435.03,429.53,433.77,38325,0
+CACC.US,D,20231010,000000,432.87,445.64,432.87,437.33,39456,0
+CACC.US,D,20231011,000000,435.89,443.43,430.01,436.14,59959,0
+CACC.US,D,20231012,000000,436,436,424.78,429.19,59491,0
+CACC.US,D,20231013,000000,432.32,432.32,420.94,422.93,51952,0
+CACC.US,D,20231016,000000,426.5,432.06,425,431.27,33051,0
+CACC.US,D,20231017,000000,429.77,440.93,429.77,440.12,55302,0
+CACC.US,D,20231018,000000,437.03,437.03,425.66,426.38,41114,0
+CACC.US,D,20231019,000000,422.88,424.87,417.03,418.48,41127,0
+CACC.US,D,20231020,000000,414.365,418.215,408.8,415.51,54975,0
+CACC.US,D,20231023,000000,410.64,421.72,408.11,411.73,52716,0
+CACC.US,D,20231024,000000,412.35,421,406,409.27,68493,0
+CACC.US,D,20231025,000000,410.03,414.74,400.68,410.22,85410,0
+CACC.US,D,20231026,000000,411.09,412.8,405.76,410.92,59836,0
+CACC.US,D,20231027,000000,411,412.39,403.78,404.59,72766,0
+CACC.US,D,20231030,000000,415.3165,415.3165,394.01,397.06,80549,0
+CACC.US,D,20231031,000000,395,408.87,379.77,402.43,146205,0
+CACC.US,D,20231101,000000,400.52,418.5,400.295,415.42,91580,0
+CACC.US,D,20231102,000000,422.78,437.49,420.34,436.25,84929,0
+CACC.US,D,20231103,000000,439.16,459.66,439,443.35,69317,0
+CACC.US,D,20231106,000000,444.33,444.33,422.68,430.06,60615,0
+CACC.US,D,20231107,000000,429.35,433.9,422.01,426.52,51246,0
+CACC.US,D,20231108,000000,426.52,426.52,419.23,420.19,35014,0
+CACC.US,D,20231109,000000,418.32,419.67,410.29,410.32,42347,0
+CACC.US,D,20231110,000000,415,416.395,407.275,411.53,24556,0
+CACC.US,D,20231113,000000,411.75,412.23,406.53,407.83,23804,0
+CACC.US,D,20231114,000000,418.3,436.6,418,436.6,63319,0
+CACC.US,D,20231115,000000,449.18,453.03,444.57,449.82,94388,0
+CACC.US,D,20231116,000000,448.46,448.46,427.89,430.12,36593,0
+CACC.US,D,20231117,000000,433.94,438.73,433.94,435.21,25690,0
+CACC.US,D,20231120,000000,433.94,441.705,433.94,439.9,23519,0
+CACC.US,D,20231121,000000,439.24,439.24,423.38,426.92,36998,0
+CACC.US,D,20231122,000000,429.78,433.42,428,431.94,18541,0
+CACC.US,D,20231124,000000,430.85,438.26,430.85,435.33,20699,0
+CACC.US,D,20231127,000000,436.64,437.51,431.81,434.44,48058,0
+CACC.US,D,20231128,000000,433.3,443.8,432.12,440.23,38453,0
+CACC.US,D,20231129,000000,439.42,455.6,439.42,450.85,78556,0
+CACC.US,D,20231130,000000,451.3,457.965,449.02,457.32,73711,0
+CACC.US,D,20231201,000000,457.13,480.425,453,473.9,73269,0
+CACC.US,D,20231204,000000,469.99,476,457.01,460.29,69754,0
+CACC.US,D,20231205,000000,449.95,449.95,434.435,446.47,62690,0
+CACC.US,D,20231206,000000,452.45,467,446.33,447.86,38305,0
+CACC.US,D,20231207,000000,448.01,456.91,448.01,455.73,47120,0
+CACC.US,D,20231208,000000,454.47,462.83,452.21,461.07,44955,0
+CACC.US,D,20231211,000000,455.56,467.94,455.56,464.56,34121,0
+CACC.US,D,20231212,000000,465.57,472.445,464.24,467.98,58660,0
+CACC.US,D,20231213,000000,470.86,505.27,468.415,499.65,95340,0
+CACC.US,D,20231214,000000,506.88,524.59,506.88,517.24,140753,0
+CACC.US,D,20231215,000000,515.77,515.77,499.845,511.71,117383,0
+CACC.US,D,20231218,000000,514.67,519.11,503.8,506.23,53854,0
+CACC.US,D,20231219,000000,506.07,519.3,506.07,516.02,59199,0
+CACC.US,D,20231220,000000,514.6,522.68,509.67,509.67,67900,0
+CACC.US,D,20231221,000000,513.69,527.115,513.69,524.82,41778,0
+CACC.US,D,20231222,000000,523.46,528.67,521.9,528.12,51223,0
+CACC.US,D,20231226,000000,532.365,535.84,529.25,535.45,33566,0
+CACC.US,D,20231227,000000,535,538.82,531.915,535.38,35476,0
+CACC.US,D,20231228,000000,535.38,537.82,529.35,534.21,66944,0
+CACC.US,D,20231229,000000,533.35,537.2831,527.08,532.73,81673,0
+CACC.US,D,20240102,000000,523.54,541.4104,522.81,540.11,71618,0
+CACC.US,D,20240103,000000,531.58,533,520.87,522.21,70579,0
+CACC.US,D,20240104,000000,522,525.99,518.75,521.15,47400,0
+CACC.US,D,20240105,000000,520,537.415,517.615,534.27,101370,0
+CACC.US,D,20240108,000000,534.78,544.2734,534.78,539.39,68226,0
+CACC.US,D,20240109,000000,531.22,539.06,531.21,533.96,70149,0
+CACC.US,D,20240110,000000,533.96,538.34,532.65,538.06,74948,0
+CACC.US,D,20240111,000000,538.06,540.8897,530.47,535.7,70107,0
+CACC.US,D,20240112,000000,537.28,539.64,521.74,523.99,81266,0
+CACC.US,D,20240116,000000,519.4,524.745,514.585,521.25,49851,0
+CACC.US,D,20240117,000000,513,517.04,510.52,516.26,57016,0
+CACC.US,D,20240118,000000,518.23,518.23,508.14,516.43,53971,0
+CACC.US,D,20240119,000000,520.72,534.67,516.0454,531.75,77231,0
+CACC.US,D,20240122,000000,538.71,549.995,533.14,538.9,96539,0
+CACC.US,D,20240123,000000,543.4,547.065,533.97,544.03,71873,0
+CACC.US,D,20240124,000000,547.09,554.92,546.98,549.2,65359,0
+CACC.US,D,20240125,000000,556.58,559.7,548.5394,550.67,47878,0
+CACC.US,D,20240126,000000,551.01,556.12,549.3,550.52,48409,0
+CACC.US,D,20240129,000000,551.83,558.34,545.17,557.62,96140,0
+CACC.US,D,20240130,000000,556.57,557.07,552.07,554.32,49937,0
+CACC.US,D,20240131,000000,552.63,558.316,539.11,541.07,99697,0
+CACC.US,D,20240201,000000,568,616.66,568,581.39,205075,0
+CACC.US,D,20240202,000000,579.98,591.39,575.34,582.42,114496,0
+CACC.US,D,20240205,000000,575.6,575.6,559.145,564.85,88082,0
+CACC.US,D,20240206,000000,566.38,570.96,548.66,554.51,66088,0
+CACC.US,D,20240207,000000,557.28,558.84,541,551.48,74464,0
+CACC.US,D,20240208,000000,547.63,557.5901,547.63,555.93,43111,0
+CACC.US,D,20240209,000000,556.84,559.68,549.21,551.87,48592,0
+CACC.US,D,20240212,000000,555.205,566.99,555.205,560.83,52633,0
+CACC.US,D,20240213,000000,548,562.46,547.04,555.65,70874,0
+CACC.US,D,20240214,000000,561,562.76,555.06,556.52,43425,0
+CACC.US,D,20240215,000000,562.74,577.84,561.155,566.38,47696,0
+CACC.US,D,20240216,000000,566.38,570.965,560.51,561.14,39483,0
+CACC.US,D,20240220,000000,553.34,563.425,546.785,550.31,80044,0
+CACC.US,D,20240221,000000,550.3,551.1,544.98,548.83,87380,0
+CACC.US,D,20240222,000000,549.78,555.19,548.6,549.48,40158,0
+CACC.US,D,20240223,000000,553,556.05,548.54,550.77,71446,0
+CACC.US,D,20240226,000000,552.39,557.54,541.805,543.11,72438,0
+CACC.US,D,20240227,000000,541.56,553.515,541.56,552.3,53460,0
+CACC.US,D,20240228,000000,549.29,557.835,548.57,549.43,78690,0
+CACC.US,D,20240229,000000,554.02,555.84,550.74,553.6,88869,0
+CACC.US,D,20240301,000000,550.45,556.33,548.8,552,94803,0
+CACC.US,D,20240304,000000,549.62,554.9,544.53,545.81,90080,0
+CACC.US,D,20240305,000000,540.85,552.88,540.85,548.13,79449,0
+CACC.US,D,20240306,000000,550.53,557.39,548.945,549.85,50338,0
+CACC.US,D,20240307,000000,553,563.115,549.11,561.68,91179,0
+CACC.US,D,20240308,000000,562.53,564.22,555.55,556.51,52413,0
+CACC.US,D,20240311,000000,556.85,559.67,548.43,550.27,53742,0
+CACC.US,D,20240312,000000,547.65,556.26,545.29,555.09,58191,0
+CACC.US,D,20240313,000000,556.61,560.91,551.95,555.3,57712,0
+CACC.US,D,20240314,000000,550.53,555.1,547.17,550.6,52882,0
+CACC.US,D,20240315,000000,549.75,555.27,547.82,548.99,53812,0
+CACC.US,D,20240318,000000,551.61,553.035,546.38,547.95,50011,0
+CACC.US,D,20240319,000000,543.5,557.62,543.5,556.04,37538,0
+CACC.US,D,20240320,000000,552.71,569.72,552.71,562,49969,0
+CACC.US,D,20240321,000000,566.57,575.7,564.4,566.46,59781,0
+CACC.US,D,20240322,000000,566.37,569.55,552.495,554.11,57667,0
+CACC.US,D,20240325,000000,551.53,553.5,548.58,549.59,55351,0
+CACC.US,D,20240326,000000,554.4,554.4,549.065,551.13,57866,0
+CACC.US,D,20240327,000000,553.35,558.035,549.23,551.6,90643,0
+CACC.US,D,20240328,000000,551.6,555.985,549.3885,551.55,66617,0
+CACC.US,D,20240401,000000,552.83,552.83,544.35,544.54,85652,0
+CACC.US,D,20240402,000000,537.25,538.06,534.33,535.74,74478,0
+CACC.US,D,20240403,000000,536.69,544.485,536.69,542.22,77659,0
+CACC.US,D,20240404,000000,543.91,549.6,535.2,535.2,53522,0
+CACC.US,D,20240405,000000,533.27,543.02,532.895,542.02,59898,0
+CACC.US,D,20240408,000000,544,557.15,544,556.75,80262,0
+CACC.US,D,20240409,000000,556.54,559.47,552.04,556.29,42217,0
+CACC.US,D,20240410,000000,543.91,552.44,540.29,543.8,74586,0
+CACC.US,D,20240411,000000,544.69,573.92,544.69,572.49,100746,0
+CACC.US,D,20240412,000000,566.63,567.1,552.395,554.51,81421,0
+CACC.US,D,20240415,000000,557.23,560.64,545.4,547.4,61444,0
+CACC.US,D,20240416,000000,540.83,541.01,535.07,537.87,55571,0
+CACC.US,D,20240417,000000,540.17,545.08,531.8701,532.55,40225,0
+CACC.US,D,20240418,000000,532.94,542.61,532.94,536.4,33094,0
+CACC.US,D,20240419,000000,537.94,544.485,533.315,535.71,48219,0
+CACC.US,D,20240422,000000,536.31,536.31,519.12,519.18,81307,0
+CACC.US,D,20240423,000000,518.2,527.525,518.2,522.26,34804,0
+CACC.US,D,20240424,000000,520.53,525.53,518.41,522.22,42435,0
+CACC.US,D,20240425,000000,516.14,517.47,506.57,515.52,46898,0
+CACC.US,D,20240426,000000,525.41,531.32,524.17,526.6,26859,0
+CACC.US,D,20240429,000000,531.34,537.23,527.2475,529,42586,0
+CACC.US,D,20240430,000000,527.8,527.8,512.34,513.72,63729,0
+CACC.US,D,20240501,000000,490.535,505.42,482.98,492.58,170946,0
+CACC.US,D,20240502,000000,491.27,502.34,484.35,501.16,69876,0
+CACC.US,D,20240503,000000,507.41,511.33,503.405,506.28,50001,0
+CACC.US,D,20240506,000000,505.91,522.26,505.91,522.17,38867,0
+CACC.US,D,20240507,000000,525.15,530.26,525.15,528.6,39652,0
+CACC.US,D,20240508,000000,523.12,523.12,512.61,513.99,48974,0
+CACC.US,D,20240509,000000,517.1,523.82,514.52,523.82,23419,0
+CACC.US,D,20240510,000000,525.11,525.11,508.835,514.94,28372,0
+CACC.US,D,20240513,000000,521,528.41,517.585,518.2,45017,0
+CACC.US,D,20240514,000000,519.33,531.63,519.33,525.18,38489,0
+CACC.US,D,20240515,000000,528.96,531.06,516.91,519.88,36424,0
+CACC.US,D,20240516,000000,517.15,517.16,494.37,498.41,91390,0
+CACC.US,D,20240517,000000,497.01,500,492,497,58215,0
+CACC.US,D,20240520,000000,497,497,491.45,493.79,41261,0
+CACC.US,D,20240521,000000,494.37,497.09,490.99,493.48,45573,0
+CACC.US,D,20240522,000000,490.01,494.85,483.28,486.49,44137,0
+CACC.US,D,20240523,000000,485.31,485.31,473.7,476.01,45547,0
+CACC.US,D,20240524,000000,477.51,482.19,477.51,481.29,25259,0
+CACC.US,D,20240528,000000,484.04,493.23,484.04,485.72,39524,0
+CACC.US,D,20240529,000000,479.53,482.35,477.4,478.36,34778,0
+CACC.US,D,20240530,000000,480.23,491.3,478.38,487.39,27724,0
+CACC.US,D,20240531,000000,488.5,490.83,480.31,490.83,39089,0
+CACC.US,D,20240603,000000,494.35,494.35,482.885,486.81,34956,0
+CACC.US,D,20240604,000000,485.49,488,482.05,485.81,29839,0
+CACC.US,D,20240605,000000,487.68,496.31,485.0471,494.62,30988,0
+CACC.US,D,20240606,000000,492.005,492.94,484.3,485.31,38944,0
+CACC.US,D,20240607,000000,481.46,485.81,476.69,479.72,38054,0
+CACC.US,D,20240610,000000,475.6,482.99,470.375,474.33,32730,0
+CACC.US,D,20240611,000000,470,475.285,469.19,470.51,28006,0
+CACC.US,D,20240612,000000,481.32,489.91,480.635,481.12,32860,0
+CACC.US,D,20240613,000000,481.62,482,471.485,475.06,38822,0
+CACC.US,D,20240614,000000,469.17,473,465.055,471.05,57879,0
+CACC.US,D,20240617,000000,471.05,483.51,471.05,482.92,31625,0
+CACC.US,D,20240618,000000,484.19,486.12,481.18,482.54,31033,0
+CACC.US,D,20240620,000000,481.65,485.2,480.375,485.17,21640,0
+CACC.US,D,20240621,000000,484,489.945,482.675,488.79,61622,0
+CACC.US,D,20240624,000000,494,494.79,489.99,490.42,31049,0
+CACC.US,D,20240625,000000,485.18,491.12,485.18,490.18,32731,0
+CACC.US,D,20240626,000000,487.21,498,487.21,497,32793,0
+CACC.US,D,20240627,000000,497.5,498.14,495.6,495.92,38883,0
+CACC.US,D,20240628,000000,498,516.5,498,514.68,202787,0
+CACC.US,D,20240701,000000,516.55,520.65,513.1,517.22,49011,0
+CACC.US,D,20240702,000000,517.435,522.5,513.69,522.5,80303,0
+CACC.US,D,20240703,000000,523.29,529.27,518.73,519,34908,0
+CACC.US,D,20240705,000000,514.57,522.25,512.28,521.56,89878,0
+CACC.US,D,20240708,000000,524,525.346,520.81,522.18,30738,0
+CACC.US,D,20240709,000000,523.97,526.66,521.83,523.96,25283,0
+CACC.US,D,20240710,000000,525.9,532.98,523.67,532.98,25666,0
+CACC.US,D,20240711,000000,539.64,563.18,539.64,560.29,44406,0
+CACC.US,D,20240712,000000,564.67,590.87,564.67,576.77,82101,0
+CACC.US,D,20240715,000000,578,592.81,578,584.96,45107,0
+CACC.US,D,20240716,000000,586.69,611.11,586.69,611.11,75047,0
+CACC.US,D,20240717,000000,607.36,614.955,599.72,606.95,55203,0
+CACC.US,D,20240718,000000,606.95,614.4,588,588.73,43529,0
+CACC.US,D,20240719,000000,588.37,591.295,581.3,582.43,40189,0
+CACC.US,D,20240722,000000,583.79,592.62,565,569.04,57423,0
+CACC.US,D,20240723,000000,566.31,568.835,558.33,559.27,48966,0
+CACC.US,D,20240724,000000,556.27,559.96,548.61,550.78,81941,0
+CACC.US,D,20240725,000000,552.22,574.95,551.95,573.93,81228,0
+CACC.US,D,20240726,000000,580,580.3,562.75,573.06,49248,0
+CACC.US,D,20240729,000000,571.75,571.75,559.375,567.04,37359,0
+CACC.US,D,20240730,000000,567.72,585.265,567.6,580.89,41948,0
+CACC.US,D,20240731,000000,580.74,590.5,565.33,574.9,69939,0
+CACC.US,D,20240801,000000,525,540.43,487.01,489.29,238979,0
+CACC.US,D,20240802,000000,483.12,488.6968,469.27,480.02,113772,0
+CACC.US,D,20240805,000000,471.63,485.8,469.63,474.27,58296,0
+CACC.US,D,20240806,000000,475.38,484.505,468.915,470.77,84883,0
+CACC.US,D,20240807,000000,478.89,478.89,457.9,458.49,53063,0
+CACC.US,D,20240808,000000,463.73,471.465,462.21,463.13,39125,0
+CACC.US,D,20240809,000000,463.67,464.585,457.445,459.18,44761,0
+CACC.US,D,20240812,000000,461.48,461.48,441.835,444.03,57551,0
+CACC.US,D,20240813,000000,444.18,450.435,442,449.48,52088,0
+CACC.US,D,20240814,000000,450.72,453.19,443.58,444.2,28475,0
+CACC.US,D,20240815,000000,452.78,458.37,451.825,455.4,48778,0
+CACC.US,D,20240816,000000,453.26,459.52,451,457.97,48099,0
+CACC.US,D,20240819,000000,461.97,467.96,461.97,467.5,33969,0
+CACC.US,D,20240820,000000,467.01,475.93,460.11,463.59,29944,0
+CACC.US,D,20240821,000000,465.42,471.305,460.205,469.43,36648,0
+CACC.US,D,20240822,000000,469.09,474,465.698,467.99,36678,0
+CACC.US,D,20240823,000000,470.83,481.53,470.83,480.97,39606,0
+CACC.US,D,20240826,000000,482.23,490.79,476.5,476.5,28455,0
+CACC.US,D,20240827,000000,476.1,477.99,473.26,473.26,31686,0
+CACC.US,D,20240828,000000,472.2,476.76,471.44,473.73,24150,0
+CACC.US,D,20240829,000000,477.47,481,471.59,472.33,45382,0
+CACC.US,D,20240830,000000,473.68,476.05,461,466.53,47149,0
+CACC.US,D,20240903,000000,465.9,468.13,457.62,458,36648,0
+CACC.US,D,20240904,000000,458,462.76,449.69,452.44,41361,0
+CACC.US,D,20240905,000000,456.04,456.05,447.285,450.89,32249,0
+CACC.US,D,20240906,000000,450.24,451.5,440.41,442.17,28593,0
+CACC.US,D,20240909,000000,446.58,462.15,441.99,447.19,53142,0
+CACC.US,D,20240910,000000,442.5,442.5,409.22,423.87,138072,0
+CACC.US,D,20240911,000000,423.35,423.74,415,420.93,58565,0
+CACC.US,D,20240912,000000,422.76,430.85,418.81,421.39,37500,0
+CACC.US,D,20240913,000000,423.54,435.28,423.54,432.34,49164,0
+CACC.US,D,20240916,000000,433.97,440.98,433.89,436.16,32905,0
+CACC.US,D,20240917,000000,440.33,457.62,434,442.12,100842,0
+CACC.US,D,20240918,000000,445.55,458.39,440.6,450.1,68165,0
+CACC.US,D,20240919,000000,459.52,468.84,452.73,464.21,43854,0
+CACC.US,D,20240920,000000,463.14,463.14,449.77,453.56,79799,0
+CACC.US,D,20240923,000000,460,462.61,454.44,454.67,43240,0
+CACC.US,D,20240924,000000,458.61,458.61,446.415,447.62,30769,0
+CACC.US,D,20240925,000000,448.1,448.1,438.3,439.42,26190,0
+CACC.US,D,20240926,000000,438.98,443.68,434.435,441.36,43365,0
+CACC.US,D,20240927,000000,444.95,452,441.755,447.69,31080,0
+CACC.US,D,20240930,000000,443.43,451.09,432.84,443.42,82402,0
+CACC.US,D,20241001,000000,445.2,445.2,432.0001,438.5,36316,0
+CACC.US,D,20241002,000000,438.49,438.49,431.765,434.93,23789,0
+CACC.US,D,20241003,000000,434.33,434.655,430.55,432.82,25690,0
+CACC.US,D,20241004,000000,441.02,450.74,439.37,442.8,24062,0
+CACC.US,D,20241007,000000,444.24,444.24,438.005,443.18,41484,0
+CACC.US,D,20241008,000000,440.89,448.195,437.94,443.45,36348,0
+CACC.US,D,20241009,000000,444,452.8,444,451.43,35642,0
+CACC.US,D,20241010,000000,446.45,455.79,446,454.83,33069,0
+CACC.US,D,20241011,000000,452.26,459.56,452.26,457.11,34297,0
+CACC.US,D,20241014,000000,458,467.66,450.7,458.57,58543,0
+CACC.US,D,20241015,000000,460.5,474.42,460.5,466.28,45958,0
+CACC.US,D,20241016,000000,472.68,483.25,472.68,480.9,43950,0
+CACC.US,D,20241017,000000,480.9,480.9,474.185,475.55,27802,0
+CACC.US,D,20241018,000000,475.1,477.21,467.35,475.35,38312,0
+CACC.US,D,20241021,000000,475,479,473.135,477.85,52939,0
+CACC.US,D,20241022,000000,470.71,478.385,467.425,475.25,72115,0
+CACC.US,D,20241023,000000,475.25,477.53,469.715,474.98,48085,0
+CACC.US,D,20241024,000000,477.87,482.61,477.02,480.45,45038,0
+CACC.US,D,20241025,000000,485.75,491.41,466.84,469.83,77871,0
+CACC.US,D,20241028,000000,470.26,474.48,458.98,465.59,65765,0
+CACC.US,D,20241029,000000,465.59,465.59,452.23,452.44,50691,0
+CACC.US,D,20241030,000000,452.44,468.5,452.44,461.93,68167,0
+CACC.US,D,20241031,000000,466.78,466.78,420.9,425,161471,0
+CACC.US,D,20241101,000000,422.37,438.726,416.815,417.33,90291,0
+CACC.US,D,20241104,000000,415,425.595,414.155,423.62,88808,0
+CACC.US,D,20241105,000000,420.15,436.46,420.15,433,99273,0
+CACC.US,D,20241106,000000,458.85,469.83,453.715,458.01,179128,0
+CACC.US,D,20241107,000000,460.99,460.99,450.52,454.5,103093,0
+CACC.US,D,20241108,000000,453.49,459.1,446.09,450,87371,0
+CACC.US,D,20241111,000000,453.18,461.33,446.69,448,62492,0
+CACC.US,D,20241112,000000,445.18,449.82,433.855,439.61,62467,0
+CACC.US,D,20241113,000000,439.8,450.725,439.8,442,85604,0
+CACC.US,D,20241114,000000,445.91,445.91,435.65,441.77,83268,0
+CACC.US,D,20241115,000000,445.38,446.93,435.53,445.32,77612,0
+CACC.US,D,20241118,000000,445.07,447.98,441.02,445.96,46113,0
+CACC.US,D,20241119,000000,437.64,450.535,437.64,445,95572,0
+CACC.US,D,20241120,000000,446.13,454.02,441.35,447.57,52068,0
+CACC.US,D,20241121,000000,451.48,470.095,447.82,460.02,143500,0
+CACC.US,D,20241122,000000,463.4,473.99,459.32,473.1,70551,0
+CACC.US,D,20241125,000000,479.29,497.62,466.33,485.11,151592,0
+CACC.US,D,20241126,000000,480.41,485.495,474.98,483.2,62563,0
+CACC.US,D,20241127,000000,484.13,495.14,484.08,494.24,69278,0
+CACC.US,D,20241129,000000,499.28,504.545,496.6,497.7,51011,0
+CACC.US,D,20241202,000000,502.24,502.93,484.48,485.43,87752,0
+CACC.US,D,20241203,000000,484.89,484.89,478.07,481.91,52272,0
+CACC.US,D,20241204,000000,480.41,482.7,470.755,477.42,37920,0
+CACC.US,D,20241205,000000,477.42,477.68,468.69,471.57,43617,0
+CACC.US,D,20241206,000000,471.57,489.99,471.57,483.095,77156,0
+CACC.US,D,20241209,000000,483.2,495.76,481.75,494.62,121728,0
+CACC.US,D,20241210,000000,495.37,498.02,488.11,494.04,71141,0
+CACC.US,D,20241211,000000,495.93,498.71,488.05,495.76,57584,0
+CACC.US,D,20241212,000000,491.68,498.87,489.69,497.18,48445,0
+CACC.US,D,20241213,000000,497.18,497.18,485.59,485.59,52282,0
+CACC.US,D,20241216,000000,483.23,496.95,483.23,496.19,60721,0
+CACC.US,D,20241217,000000,497.085,497.375,484.56,490.74,56257,0
+CACC.US,D,20241218,000000,490.74,495.79,468.87,468.87,56051,0
+CACC.US,D,20241219,000000,471.77,473.4199,454.2084,460.99,60691,0
+CACC.US,D,20241220,000000,459.05,466.56,457.095,461.19,72359,0
+CACC.US,D,20241223,000000,459.79,470.6,454.025,461.36,43905,0
+CACC.US,D,20241224,000000,459.4,468.79,458.46,468.79,13208,0
+CACC.US,D,20241226,000000,464.87,474.67,464.87,472.82,30076,0
+CACC.US,D,20241227,000000,472.69,473.79,464.28,469.2,28814,0
+CACC.US,D,20241230,000000,467.43,469.5,457.95,464.205,30556,0
+CACC.US,D,20241231,000000,466.41,473.48,466.01,469.46,46401,0
+CACC.US,D,20250102,000000,475.02,488.5,457.935,465.2,52675,0
+CACC.US,D,20250103,000000,465.9,468.4,452.88,467.87,68537,0
+CACC.US,D,20250106,000000,470.2,481.3,469.93,470.79,30333,0
+CACC.US,D,20250107,000000,472.5,473.57,462.605,466.28,54930,0
+CACC.US,D,20250108,000000,460.28,463.1,453.52,454.55,61530,0
+CACC.US,D,20250110,000000,447.41,447.41,435.19,440.44,77127,0
+CACC.US,D,20250113,000000,437.12,452.175,437.12,451.62,41884,0
+CACC.US,D,20250114,000000,453.62,462.94,453.62,461.98,30372,0
+CACC.US,D,20250115,000000,471.84,479.005,468.49,475.69,39013,0
+CACC.US,D,20250116,000000,472.56,482.915,470.19,482.24,31341,0
+CACC.US,D,20250117,000000,487.3,497.12,480.1,484.82,37272,0
+CACC.US,D,20250121,000000,490.18,498.795,489.935,496.47,58412,0
+CACC.US,D,20250122,000000,492.62,506.97,491.87,505.29,83360,0
+CACC.US,D,20250123,000000,503.61,524.69,503.35,524.14,99643,0
+CACC.US,D,20250124,000000,522.35,526.96,518.77,523.55,59980,0
+CACC.US,D,20250127,000000,521.96,528.24,519.31,524.11,49619,0
+CACC.US,D,20250128,000000,519.8,530.38,519.8,525.64,63714,0
+CACC.US,D,20250129,000000,525.7,539.755,522.45,525.02,63062,0
+CACC.US,D,20250130,000000,535.27,539.06,512.61,514.06,89439,0
+CACC.US,D,20250131,000000,550,560,493.165,507.77,132016,0
+CACC.US,D,20250203,000000,492.98,512.32,492.98,510.6,101669,0
+CACC.US,D,20250204,000000,507.38,518.72,507.38,518.72,91229,0
+CACC.US,D,20250205,000000,520.62,525.505,514.41,519.35,74491,0
+CACC.US,D,20250206,000000,520,526.455,517.84,519.53,63253,0
+CACC.US,D,20250207,000000,516.48,518.94,504.47,510.26,72499,0
+CACC.US,D,20250210,000000,511.44,511.855,501.765,503.37,62375,0
+CACC.US,D,20250211,000000,501.7,512.71,501,507.47,48507,0
+CACC.US,D,20250212,000000,501.65,506.58,499.045,502.71,28714,0
+CACC.US,D,20250213,000000,505,513.5,505,511.9,32388,0
+CACC.US,D,20250214,000000,514.9,525.46,514.9,520.61,38540,0
+CACC.US,D,20250218,000000,520.61,527.17,517.16,524.705,59796,0
+CACC.US,D,20250219,000000,524.2,528.49,518.38,522.52,49853,0
+CACC.US,D,20250220,000000,524.6,524.6,511.16,513.69,39313,0
+CACC.US,D,20250221,000000,517.65,517.65,492.77,495.56,79680,0
+CACC.US,D,20250224,000000,495.96,495.96,488.7575,490.21,53253,0
+CACC.US,D,20250225,000000,490.92,493.56,477.79,479.51,52536,0
+CACC.US,D,20250226,000000,483.16,489.21,479.37,480.52,40888,0
+CACC.US,D,20250227,000000,481.81,487.2665,476.14,476.38,43570,0
+CACC.US,D,20250228,000000,477.81,493.335,477.81,492.39,79716,0
+CACC.US,D,20250303,000000,492.06,496.245,471.49,477.33,122849,0
+CACC.US,D,20250304,000000,470,474.5,453,465.48,124534,0
+CACC.US,D,20250305,000000,465.48,480.66,464.48,480.66,47573,0
+CACC.US,D,20250306,000000,472.73,484.67,470.945,481.31,67556,0
+CACC.US,D,20250307,000000,481.12,495.375,474.2,493.91,74368,0
+CACC.US,D,20250310,000000,490.07,497.14,469.14,483.26,104599,0
+CACC.US,D,20250311,000000,481.77,482.33,469,471.47,82827,0
+CACC.US,D,20250312,000000,478.73,478.73,468.495,474.55,79035,0
+CACC.US,D,20250313,000000,474.01,477.82,458.11,458.59,64870,0
+CACC.US,D,20250314,000000,464.88,479.21,464.88,478.21,45811,0
+CACC.US,D,20250317,000000,477.34,489.025,477.34,486.85,59864,0
+CACC.US,D,20250318,000000,485.58,489.55,480.075,485.7,67243,0
+CACC.US,D,20250319,000000,489.49,504.4,486.28,502.015,61084,0
+CACC.US,D,20250320,000000,495.34,502,494.2,497.7,61030,0
+CACC.US,D,20250321,000000,488.04,499.42,487.805,495.49,77028,0
+CACC.US,D,20250324,000000,503.03,520.55,502.785,512.02,78057,0
+CACC.US,D,20250325,000000,514.64,520.03,510.71,514.57,96225,0
+CACC.US,D,20250326,000000,514.76,517.68,505.81,510.41,102821,0
+CACC.US,D,20250327,000000,509.47,521.44,503.505,510.96,107791,0
+CACC.US,D,20250328,000000,508.01,514.84,500.92,513.13,88234,0
+CACC.US,D,20250331,000000,505.15,518.74,496.43,516.35,85854,0
+CACC.US,D,20250401,000000,511.52,524.46,510.7,523.52,74010,0
+CACC.US,D,20250402,000000,520,543.13,520,529.8,102893,0
+CACC.US,D,20250403,000000,505.03,509.635,491,496.78,313686,0
+CACC.US,D,20250404,000000,475.1,488.54,460.52,461.44,220442,0
+CACC.US,D,20250407,000000,441.72,481.3325,435,465.03,171503,0
+CACC.US,D,20250408,000000,484.99,490.745,461.145,468.28,170764,0
+CACC.US,D,20250409,000000,461.84,509.56,451.345,501.25,258577,0
+CACC.US,D,20250410,000000,489.6,503.25,479.71,495.87,107360,0
+CACC.US,D,20250411,000000,496.47,496.47,473.84,493.19,97550,0
+CACC.US,D,20250414,000000,499.13,501.96,491.5,497.31,52531,0
+CACC.US,D,20250415,000000,500.65,503.37,484.345,488.67,63862,0
+CACC.US,D,20250416,000000,482.51,498.24,474.66,482.15,45505,0
+CACC.US,D,20250417,000000,487.7,487.7,468.34,472.19,57863,0
+CACC.US,D,20250421,000000,470,472.19,440.79,443.32,68759,0
+CACC.US,D,20250422,000000,449.99,456.15,441.39,451.81,85531,0
+CACC.US,D,20250423,000000,463.88,475.68,459.165,463.09,59393,0
+CACC.US,D,20250424,000000,465,488.38,465,486.75,64586,0
+CACC.US,D,20250425,000000,480.77,496,473.53,483.36,53285,0
+CACC.US,D,20250428,000000,485.23,490.245,477.655,487.65,49284,0
+CACC.US,D,20250429,000000,487.5,489.605,482.645,488.99,46374,0
+CACC.US,D,20250430,000000,482.41,498.31,465.025,487.42,67035,0
+CACC.US,D,20250501,000000,461,470.49,440,467.79,195923,0
+CACC.US,D,20250502,000000,471.84,495.13,471.84,488.585,174126,0
+CACC.US,D,20250505,000000,488.18,511.13,486.775,496.11,161250,0
+CACC.US,D,20250506,000000,492.48,500.3,488.6,496.99,106452,0
+CACC.US,D,20250507,000000,497.18,500.25,484.43,484.7,165090,0
+CACC.US,D,20250508,000000,492.99,502.785,488.64,493.5,183957,0
+CACC.US,D,20250509,000000,494.37,495.41,490.36,491.78,106840,0
+CACC.US,D,20250512,000000,506.93,519.48,496.15,499.08,236182,0
+CACC.US,D,20250513,000000,502.51,502.51,497.47,498,124256,0
+CACC.US,D,20250514,000000,495.47,498.95,490.5,496.19,158638,0
+CACC.US,D,20250515,000000,498.09,502.45,490.69,501.54,118904,0
+CACC.US,D,20250516,000000,501.32,504.97,500,502.17,61464,0
+CACC.US,D,20250519,000000,495.87,502.87,495.87,502.63,55455,0
+CACC.US,D,20250520,000000,499.72,501.645,494.33,496.04,74589,0
+CACC.US,D,20250521,000000,494.28,494.28,482.385,483.14,95775,0
+CACC.US,D,20250522,000000,483.45,483.89,476.205,481.46,115685,0
+CACC.US,D,20250523,000000,474.44,478.96,466.9675,476.81,99040,0
+CACC.US,D,20250527,000000,486.09,493.25,480.96,493.25,98375,0
+CACC.US,D,20250528,000000,491.06,497.035,488.8,493.02,112587,0
+CACC.US,D,20250529,000000,497.69,497.69,480.52,483.04,94649,0
+CACC.US,D,20250530,000000,480.73,482.7822,473.29,477.3,83651,0
+CACC.US,D,20250602,000000,477.85,477.85,460.26,473.39,172705,0
+CACC.US,D,20250603,000000,471.08,488.51,468.6,488.51,375909,0
+CACC.US,D,20250604,000000,490.95,491.65,479.9,487.05,393593,0
+CACC.US,D,20250605,000000,487.21,490.495,470,474.53,393424,0
+CACC.US,D,20250606,000000,479.53,505.61,479.53,505.6,162804,0
+CACC.US,D,20250609,000000,505.6,511.99,501.5,506.71,389110,0
+CACC.US,D,20250610,000000,509.58,512.04,503.21,510.98,301758,0
+CACC.US,D,20250611,000000,513.11,524.44,510,513.15,257149,0
+CACC.US,D,20250612,000000,508.07,508.35,499.12,499.54,218759,0
+CACC.US,D,20250613,000000,492.7,501.9,484.68,484.71,152390,0
+CACC.US,D,20250616,000000,489.92,503.1,489.92,496.09,99793,0
+CACC.US,D,20250617,000000,489.92,501.97,489.92,499.88,161004,0
+CACC.US,D,20250618,000000,501,510.26,499.01,503.99,111283,0
+CACC.US,D,20250620,000000,504.18,506.7,499.45,502.25,303794,0
+CACC.US,D,20250623,000000,501.37,506.2,486.195,500.35,165845,0
+CACC.US,D,20250624,000000,501.31,515,501.31,509.97,366642,0
+CACC.US,D,20250625,000000,511.64,511.95,499.64,509.24,302092,0
+CACC.US,D,20250626,000000,513.83,515.93,506.2815,508.7,217291,0
+CACC.US,D,20250627,000000,512.48,513.99,499.215,502.66,238546,0
+CACC.US,D,20250630,000000,505.58,513.04,498.825,509.43,336275,0
+CACC.US,D,20250701,000000,505.82,530.15,503.14,529.41,199928,0
+CACC.US,D,20250702,000000,530.78,549.75,529.46,543.74,268456,0
+CACC.US,D,20250703,000000,545.4,545.4,524.17,530.57,185363,0
+CACC.US,D,20250707,000000,529.64,534.73,524.205,531.95,279817,0
+CACC.US,D,20250708,000000,532.94,537.33,525.53,525.73,94618,0
+CACC.US,D,20250709,000000,527.41,529.87,516.89,521.27,118565,0
+CACC.US,D,20250710,000000,518.55,533.075,518.55,530.46,86757,0
+CACC.US,D,20250711,000000,528.16,528.16,514.42,515.24,204264,0
+CACC.US,D,20250714,000000,515.66,515.66,506.425,514.22,82165,0
+CACC.US,D,20250715,000000,513.75,513.75,500.38,501.11,54292,0
+CACC.US,D,20250716,000000,505.9,506.8,493.21,501.88,72524,0
+CACC.US,D,20250717,000000,499.86,506.13,498.06,505.06,101405,0
+CACC.US,D,20250718,000000,508.75,508.75,490.0693,498.79,62999,0
+CACC.US,D,20250721,000000,503.78,506.87,498.02,504.94,87400,0
+CACC.US,D,20250722,000000,507.35,521.3,506,519.04,90525,0
+CACC.US,D,20250723,000000,522,533.7,520.125,533.48,72722,0
+CACC.US,D,20250724,000000,529.8,529.8,513.49,513.49,57149,0
+CACC.US,D,20250725,000000,515.02,520.48,509.3947,520.47,63389,0
+CACC.US,D,20250728,000000,520.25,520.25,511.03,515.33,47247,0
+CACC.US,D,20250729,000000,517.18,520.2,513.96,515.88,65550,0
+CACC.US,D,20250730,000000,515.88,519.79,499.36,504.55,65127,0
+CACC.US,D,20250731,000000,504.55,505.5,488.74,490.28,147922,0
+CACC.US,D,20250801,000000,450,472.49,433.73,447.51,290408,0
+CACC.US,D,20250804,000000,452.1,456.8,447.635,448.2,144093,0
+CACC.US,D,20250805,000000,448.08,460.87,448.08,450.94,133416,0
+CACC.US,D,20250806,000000,448.73,469.34,448.73,465.1,139735,0
+CACC.US,D,20250807,000000,468.99,470.085,461.86,463.31,114921,0
+CACC.US,D,20250808,000000,465,467.2,461.255,463.17,124040,0
+CACC.US,D,20250811,000000,463.15,467.635,461.76,463.92,97427,0
+CACC.US,D,20250812,000000,468.99,478.45,466.17,478.39,127237,0
+CACC.US,D,20250813,000000,479.05,491.5999,479.05,488.11,65325,0
+CACC.US,D,20250814,000000,482.5,483.01,475.34,477.66,97370,0
+CACC.US,D,20250815,000000,479.29,480.54,473.36,474.74,93193,0
+CACC.US,D,20250818,000000,473.57,477.46,471.25,474.56,74543,0
+CACC.US,D,20250819,000000,476.96,476.96,471.52,476.75,96300,0
+CACC.US,D,20250820,000000,476.41,483.95,473.12,481.52,102767,0
+CACC.US,D,20250821,000000,480.99,484.98,474.475,482.24,87580,0
+CACC.US,D,20250822,000000,484,508.52,484,506.49,142232,0
+CACC.US,D,20250825,000000,502,518.45,493.035,512.33,217381,0
+CACC.US,D,20250826,000000,510.24,523.33,503.885,521.71,175923,0
+CACC.US,D,20250827,000000,518.39,525,509.34,510.27,84858,0
+CACC.US,D,20250828,000000,511.91,512.105,506.425,510.01,63662,0
+CACC.US,D,20250829,000000,511.77,515.08,505.38,514.73,74370,0
+CACC.US,D,20250902,000000,509.24,512.9873,501.1079,512.12,73612,0
+CACC.US,D,20250903,000000,509.88,523.9,509.88,519.7,160416,0
+CACC.US,D,20250904,000000,518.54,521.44,513.16,520.73,93453,0
+CACC.US,D,20250905,000000,521.73,530.895,513.16,522.61,79796,0
+CACC.US,D,20250908,000000,523.69,523.69,510.6958,513.17,80610,0
+CACC.US,D,20250909,000000,513.08,523.74,507.405,518.745,82433,0
+CACC.US,D,20250910,000000,517.25,523.79,511.025,516.41,124501,0
+CACC.US,D,20250911,000000,516.48,526.4,512.91,525,119092,0
+CACC.US,D,20250912,000000,523.32,523.32,473.3152,474.44,272861,0
+CACC.US,D,20250915,000000,478.52,504.195,478.52,502.05,157085,0
+CACC.US,D,20250916,000000,501.84,504.555,491.775,501,67818,0
+CACC.US,D,20250917,000000,505.19,515.07,499.69,504.36,112366,0
+CACC.US,D,20250918,000000,509.61,511.755,494.735,504.27,90773,0
+CACC.US,D,20250919,000000,507.31,511.01,503.64,507.29,214888,0
+CACC.US,D,20250922,000000,502.88,502.88,490,496.37,77216,0
+CACC.US,D,20250923,000000,496.37,504.54,480.995,492.01,58747,0
+CACC.US,D,20250924,000000,494.93,494.93,482.59,485.3,48600,0
+CACC.US,D,20250925,000000,469.55,472.435,448.9,466.4,208057,0
+CACC.US,D,20250926,000000,469.53,469.53,456.47,458.46,144386,0
+CACC.US,D,20250929,000000,461.02,461.02,444.27,449.7,175129,0
+CACC.US,D,20250930,000000,451.74,468,451.74,466.93,289386,0
+CACC.US,D,20251001,000000,466.6,486.94,466.6,479.28,208992,0
+CACC.US,D,20251002,000000,481.73,484.51,471.955,480.19,99336,0
+CACC.US,D,20251003,000000,479.09,488,479.09,485.86,101940,0
+CACC.US,D,20251006,000000,486.67,496.75,480.01,492.28,113062,0
+CACC.US,D,20251007,000000,490.95,494.42,485,492.98,78555,0
+CACC.US,D,20251008,000000,495.98,515.48,489.995,513.14,150387,0
+CACC.US,D,20251009,000000,514.99,515.45,489.07,492.87,138813,0
+CACC.US,D,20251010,000000,496.84,496.84,475.46,478.7,122688,0
+CACC.US,D,20251013,000000,481.93,490.57,480.16,488.14,99913,0
+CACC.US,D,20251014,000000,482.09,509.2,482.09,504.25,84454,0
+CACC.US,D,20251015,000000,510,510.89,490.08,491.12,213112,0
+CACC.US,D,20251016,000000,491.1,492.94,469.81,475.76,122462,0
+CACC.US,D,20251017,000000,478.25,499.98,478.25,491.32,118737,0
+CACC.US,D,20251020,000000,492.86,506.265,490.67,494.41,64203,0
+CACC.US,D,20251021,000000,494.41,514.84,494.41,501.82,113152,0
+CACC.US,D,20251022,000000,498.3,504.595,489.665,501.39,106101,0
+CACC.US,D,20251023,000000,500,501.84,490.3,499.9,159414,0
+CACC.US,D,20251024,000000,499.54,515.88,499.4,506.56,84043,0
+CACC.US,D,20251027,000000,506.66,510.775,499.535,503.11,121526,0
+CACC.US,D,20251028,000000,493.66,500,477.8125,494.17,149501,0
+CACC.US,D,20251029,000000,493.98,493.98,455.0302,459.29,305887,0
+CACC.US,D,20251030,000000,458.23,465.94,451.11,452.38,222292,0
+CACC.US,D,20251031,000000,471.11,480.33,444.87,447.34,301051,0
+CACC.US,D,20251103,000000,445.33,463.26,438.18,456.99,200229,0
+CACC.US,D,20251104,000000,449.48,451.91,425.15,429.76,283904,0
+CACC.US,D,20251105,000000,433.17,454.27,428.75,451.39,165102,0
+CACC.US,D,20251106,000000,454.7,464.53,401.9,416.465,411175,0
+CACC.US,D,20251107,000000,409.87,430.22,405.05,422.35,200321,0
+CACC.US,D,20251110,000000,430,445.7,426.65,433,248312,0
+CACC.US,D,20251111,000000,436.53,444.6999,433.65,439.82,160265,0
+CACC.US,D,20251112,000000,439,452.31,439,445,153324,0
+CACC.US,D,20251113,000000,445,451.51,438.26,440.24,111597,0
+CACC.US,D,20251114,000000,431.87,445.62,431,441.3,106223,0
+CACC.US,D,20251117,000000,439,440,416.8,421.1,115007,0
+CACC.US,D,20251118,000000,418.55,427.53,415.36,423.52,80415,0
+CACC.US,D,20251119,000000,425,432.1834,420,423.68,97028,0
+CACC.US,D,20251120,000000,425,430.4,410.97,411.04,78518,0
+CACC.US,D,20251121,000000,413.95,435.88,413.95,428.1,128058,0
+CACC.US,D,20251124,000000,428.5,440.57,425.81,439.61,114043,0
+CACC.US,D,20251125,000000,440.22,451.4,440,448.23,82905,0
+CACC.US,D,20251126,000000,448.23,456.79,445.07,450.57,76716,0
+CACC.US,D,20251128,000000,450.68,462.84,447.58,461.97,85988,0
+CACC.US,D,20251201,000000,453.69,464.565,449.97,460.18,105114,0
+CACC.US,D,20251202,000000,462.11,473.395,453.8582,466.24,121218,0
+CACC.US,D,20251203,000000,463,474.68,457.7,474.41,105565,0
+CACC.US,D,20251204,000000,471.3,472.21,455.43,460.93,110366,0
+CACC.US,D,20251205,000000,463.84,467.36,456.32,464.68,85938,0
+CACC.US,D,20251208,000000,462.12,462.48,448.9401,461.29,143637,0
+CACC.US,D,20251209,000000,461,463.13,454.06,460.62,74937,0
+CACC.US,D,20251210,000000,459.3,476.71,458.9501,475.16,82169,0
+CACC.US,D,20251211,000000,473.35,485,466.0424,477.47,61025,0
+CACC.US,D,20251212,000000,478.19,478.19,467.19,472.21,72303,0
+CACC.US,D,20251215,000000,471.88,474.1,457.58,464.04,136212,0
+CACC.US,D,20251216,000000,466.51,469.78,454.135,454.87,97675,0
+CACC.US,D,20251217,000000,460.04,468.39,455,456.94,132664,0
+CACC.US,D,20251218,000000,463.99,467.36,457.27,457.27,81190,0
+CACC.US,D,20251219,000000,455,465.91,450.465,462.11,191287,0
+CACC.US,D,20251222,000000,466.8,471.7475,462.03,463.85,85284,0
+CACC.US,D,20251223,000000,463.9,467,457.13,460.98,110586,0
+CACC.US,D,20251224,000000,461.11,463.4,450.88,457.33,56044,0
+CACC.US,D,20251226,000000,459.12,462.08,453,457.23,68871,0
+CACC.US,D,20251229,000000,453.81,459.665,449.78,455.47,104165,0
+CACC.US,D,20251230,000000,454.51,460.01,450.33,450.33,85885,0
+CACC.US,D,20251231,000000,450,452.42,441.4801,443.46,143157,0
+CACC.US,D,20260102,000000,444.41,454.57,439.235,453.92,182744,0
+CACC.US,D,20260105,000000,455.55,470.6699,455,460.24,177111,0
+CACC.US,D,20260106,000000,461.7,471.22,456.99,465.64,166856,0
+CACC.US,D,20260107,000000,465.82,467.03,450.53,460.58,144090,0
+CACC.US,D,20260108,000000,471.37,483.7199,462.75,466.22,229585,0
+CACC.US,D,20260109,000000,466.88,478.72,461.65,476.32,152597,0
+CACC.US,D,20260112,000000,468.64,474.015,451,466.01,169256,0
+CACC.US,D,20260113,000000,467.24,468.655,456.9001,461.58,142597,0
+CACC.US,D,20260114,000000,458.63,477.85,455,475.31,154575,0
+CACC.US,D,20260115,000000,476.22,479.42,466.365,473.49,110464,0
+CACC.US,D,20260116,000000,474.32,478.71,469.1201,472.03,92892,0
+CACC.US,D,20260120,000000,465.1,465.45,441.0001,442.25,149706,0
+CACC.US,D,20260121,000000,444.35,447.835,435.5,441.22,134633,0
+CACC.US,D,20260122,000000,445.58,452.81,440.9201,443.97,163759,0
+CACC.US,D,20260123,000000,441.9,448.075,439.7,445.42,89474,0
+CACC.US,D,20260126,000000,445.42,454.5199,443.155,452.95,112102,0
+CACC.US,D,20260127,000000,450.52,452.53,433.01,437.72,177185,0
+CACC.US,D,20260128,000000,441,445.32,431.705,433.43,142424,0
+CACC.US,D,20260129,000000,437.95,451.43,434.22,451.24,240859,0
+CACC.US,D,20260130,000000,485,501.73,467.43,498.24,312993,0
+CACC.US,D,20260202,000000,490,515.88,489.01,511.43,255860,0
+CACC.US,D,20260203,000000,508.98,515.46,486.96,495.97,311368,0
+CACC.US,D,20260204,000000,496.54,516.37,494.7367,507.26,330284,0
+CACC.US,D,20260205,000000,499.75,506.4,483.02,495.07,350258,0
+CACC.US,D,20260206,000000,494.52,515.42,494.435,508.9,252512,0
+CACC.US,D,20260209,000000,506.79,516.52,503.3,503.59,315808,0
+CACC.US,D,20260210,000000,507.18,517.8,503.65,507.36,226535,0
+CACC.US,D,20260211,000000,507.36,513.53,494.925,510.71,175265,0
+CACC.US,D,20260212,000000,513.25,515.77,467.56,485.14,302937,0
+CACC.US,D,20260213,000000,484.73,498.02,477.56,483.98,192393,0
+CACC.US,D,20260217,000000,485.36,496.01,476.11,491.36,287616,0
+CACC.US,D,20260218,000000,491.36,509.63,486.25,505.5,175660,0
diff --git a/daily/us/nasdaq stocks/1/capnr.us.txt b/daily/us/nasdaq stocks/1/capnr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e48e61e70e860ad9e6aa347730e8402fa1e20c8d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/capnr.us.txt	
@@ -0,0 +1,100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAPNR.US,D,20241028,000000,0.11,0.12,0.11,0.11,250951,0
+CAPNR.US,D,20241031,000000,0.11,0.113,0.11,0.1125,109512,0
+CAPNR.US,D,20241105,000000,0.1201,0.1201,0.1201,0.1201,51678,0
+CAPNR.US,D,20241118,000000,0.126,0.126,0.126,0.126,400,0
+CAPNR.US,D,20241119,000000,0.1352,0.1352,0.1201,0.128551,19000,0
+CAPNR.US,D,20241121,000000,0.126,0.126,0.12,0.1201,210648,0
+CAPNR.US,D,20241122,000000,0.12,0.12,0.12,0.12,3700,0
+CAPNR.US,D,20241127,000000,0.124,0.124,0.12,0.12,1000,0
+CAPNR.US,D,20241202,000000,0.12,0.121,0.12,0.1201,150916,0
+CAPNR.US,D,20241209,000000,0.12,0.12,0.12,0.12,449,0
+CAPNR.US,D,20250102,000000,0.12,0.12,0.12,0.12,16656,0
+CAPNR.US,D,20250131,000000,0.12,0.12,0.12,0.12,989,0
+CAPNR.US,D,20250206,000000,0.1211,0.1211,0.1211,0.1211,452,0
+CAPNR.US,D,20250207,000000,0.1148,0.13,0.1147,0.1151,17925,0
+CAPNR.US,D,20250210,000000,0.13,0.13,0.1255,0.13,26300,0
+CAPNR.US,D,20250227,000000,0.16,0.33,0.131,0.16,630152,0
+CAPNR.US,D,20250228,000000,0.165,0.4,0.13,0.13,301446,0
+CAPNR.US,D,20250303,000000,0.138,0.155,0.13,0.1545,6458,0
+CAPNR.US,D,20250306,000000,0.17,0.1701,0.17,0.17,1141,0
+CAPNR.US,D,20250312,000000,0.1488,0.1488,0.1488,0.1488,200,0
+CAPNR.US,D,20250313,000000,0.12001,0.141,0.12001,0.141,385,0
+CAPNR.US,D,20250317,000000,0.18,0.18,0.14,0.14,9864,0
+CAPNR.US,D,20250324,000000,0.155,0.155,0.155,0.155,403,0
+CAPNR.US,D,20250401,000000,0.1421,0.1421,0.1421,0.1421,100,0
+CAPNR.US,D,20250403,000000,0.142,0.1421,0.142,0.1421,6944,0
+CAPNR.US,D,20250404,000000,0.1403,0.1403,0.1176,0.14,47686,0
+CAPNR.US,D,20250410,000000,0.1242,0.14,0.1242,0.14,554,0
+CAPNR.US,D,20250411,000000,0.14,0.14,0.14,0.14,150,0
+CAPNR.US,D,20250414,000000,0.15,0.15,0.1425,0.145,20910,0
+CAPNR.US,D,20250416,000000,0.14,0.15425,0.14,0.14,5100,0
+CAPNR.US,D,20250417,000000,0.14,0.17,0.14,0.17,520,0
+CAPNR.US,D,20250428,000000,0.146,0.146,0.146,0.146,200,0
+CAPNR.US,D,20250429,000000,0.14,0.14,0.14,0.14,200,0
+CAPNR.US,D,20250430,000000,0.158,0.158,0.158,0.158,200,0
+CAPNR.US,D,20250502,000000,0.1401,0.17,0.1401,0.17,408,0
+CAPNR.US,D,20250508,000000,0.16,0.16,0.146,0.146,380,0
+CAPNR.US,D,20250516,000000,0.161,0.161,0.15,0.15,1625,0
+CAPNR.US,D,20250519,000000,0.151,0.17,0.151,0.17,1573,0
+CAPNR.US,D,20250520,000000,0.1981,0.1981,0.17,0.17,673,0
+CAPNR.US,D,20250527,000000,0.17,0.17,0.17,0.17,144,0
+CAPNR.US,D,20250528,000000,0.15,0.17,0.15,0.17,200,0
+CAPNR.US,D,20250530,000000,0.17,0.17,0.17,0.17,110,0
+CAPNR.US,D,20250604,000000,0.151,0.17,0.1329,0.1329,4200,0
+CAPNR.US,D,20250606,000000,0.17,0.17,0.14,0.14,1156,0
+CAPNR.US,D,20250613,000000,0.17,0.17,0.17,0.17,520,0
+CAPNR.US,D,20250616,000000,0.17,0.17,0.17,0.17,1117,0
+CAPNR.US,D,20250617,000000,0.15,0.155,0.15,0.155,551,0
+CAPNR.US,D,20250620,000000,0.1301,0.1301,0.1301,0.1301,500,0
+CAPNR.US,D,20250623,000000,0.14,0.14,0.14,0.14,28941,0
+CAPNR.US,D,20250627,000000,0.14,0.14,0.14,0.14,300,0
+CAPNR.US,D,20250701,000000,0.16,0.16,0.16,0.16,1646,0
+CAPNR.US,D,20250702,000000,0.149999,0.16,0.13505,0.16,225186,0
+CAPNR.US,D,20250708,000000,0.1447,0.145,0.14,0.14,3441,0
+CAPNR.US,D,20250714,000000,0.2318,0.2318,0.18,0.181901,17779,0
+CAPNR.US,D,20250715,000000,0.2047,0.22,0.17,0.22,13148,0
+CAPNR.US,D,20250716,000000,0.2,0.2,0.176,0.178,1296,0
+CAPNR.US,D,20250721,000000,0.17,0.17,0.17,0.17,460,0
+CAPNR.US,D,20250723,000000,0.17,0.1837,0.1697,0.1837,1269,0
+CAPNR.US,D,20250724,000000,0.19,0.19,0.19,0.19,106,0
+CAPNR.US,D,20250731,000000,0.18,0.18,0.18,0.18,110,0
+CAPNR.US,D,20250804,000000,0.19,0.209,0.1875,0.19,6133,0
+CAPNR.US,D,20250807,000000,0.18,0.18,0.18,0.18,115,0
+CAPNR.US,D,20250811,000000,0.18,0.18,0.1692,0.1692,300,0
+CAPNR.US,D,20250819,000000,0.155,0.1551,0.155,0.1551,7100,0
+CAPNR.US,D,20250821,000000,0.183,0.183,0.18,0.18,200,0
+CAPNR.US,D,20250829,000000,0.19,0.19,0.17,0.17,5250,0
+CAPNR.US,D,20250911,000000,0.18,0.18,0.1601,0.18,3504,0
+CAPNR.US,D,20250915,000000,0.1938,0.1938,0.1938,0.1938,5000,0
+CAPNR.US,D,20250916,000000,0.18,0.18,0.18,0.18,331,0
+CAPNR.US,D,20250917,000000,0.17,0.19,0.16,0.1833,4878,0
+CAPNR.US,D,20250918,000000,0.1658,0.1658,0.1601,0.1601,18813,0
+CAPNR.US,D,20250919,000000,0.184,0.1841,0.184,0.184,1771,0
+CAPNR.US,D,20250924,000000,0.175,0.179,0.1601,0.179,5150,0
+CAPNR.US,D,20251002,000000,0.19,0.19,0.19,0.19,242,0
+CAPNR.US,D,20251009,000000,0.15,0.175,0.14,0.175,61750,0
+CAPNR.US,D,20251014,000000,0.165,0.19,0.165,0.19,4787,0
+CAPNR.US,D,20251022,000000,0.19,0.19,0.19,0.19,114586,0
+CAPNR.US,D,20251030,000000,0.149,0.19,0.149,0.19,1126,0
+CAPNR.US,D,20251106,000000,0.19,0.19,0.19,0.19,528,0
+CAPNR.US,D,20251113,000000,0.15,0.16,0.15,0.1502,3263,0
+CAPNR.US,D,20251121,000000,0.1821,0.19,0.1821,0.1821,410,0
+CAPNR.US,D,20251202,000000,0.19,0.195,0.19,0.195,400,0
+CAPNR.US,D,20251209,000000,0.1855,0.21,0.1855,0.2,12710,0
+CAPNR.US,D,20251217,000000,0.226,0.234,0.226,0.234,500,0
+CAPNR.US,D,20251218,000000,0.19,0.19,0.19,0.19,110,0
+CAPNR.US,D,20251226,000000,0.18,0.1974,0.18,0.1974,5600,0
+CAPNR.US,D,20251231,000000,0.228,0.2281,0.228,0.228,600,0
+CAPNR.US,D,20260105,000000,0.1808,0.1808,0.1808,0.1808,166,0
+CAPNR.US,D,20260108,000000,0.21,0.21,0.21,0.21,150,0
+CAPNR.US,D,20260109,000000,0.234,0.234,0.209999,0.209999,200,0
+CAPNR.US,D,20260115,000000,0.18,0.2095,0.18,0.2095,7483,0
+CAPNR.US,D,20260122,000000,0.228,0.228,0.2247,0.2247,410,0
+CAPNR.US,D,20260123,000000,0.22,0.22,0.185,0.22,300,0
+CAPNR.US,D,20260130,000000,0.2,0.2,0.2,0.2,72341,0
+CAPNR.US,D,20260205,000000,0.185,0.185,0.185,0.185,440,0
+CAPNR.US,D,20260209,000000,0.1837,0.2238,0.18,0.1831,1353,0
+CAPNR.US,D,20260210,000000,0.18,0.2,0.1701,0.1945,167503,0
+CAPNR.US,D,20260213,000000,0.2,0.2248,0.1718,0.22,107045,0
+CAPNR.US,D,20260217,000000,0.22,0.22,0.1819,0.2196,61200,0
diff --git a/daily/us/nasdaq stocks/1/capt.us.txt b/daily/us/nasdaq stocks/1/capt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..03327ffb9efb1f8b6d26b38dd2115728f64f42c6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/capt.us.txt	
@@ -0,0 +1,564 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAPT.US,D,20231117,000000,1.25,1.37,1.23,1.34,718928,0
+CAPT.US,D,20231120,000000,1.42,1.42,1.28,1.34,567672,0
+CAPT.US,D,20231121,000000,1.3,1.82,1.3,1.47,2367274,0
+CAPT.US,D,20231122,000000,1.56,1.78,1.5429,1.62,2212660,0
+CAPT.US,D,20231124,000000,1.75,2.57,1.75,2.34,10498558,0
+CAPT.US,D,20231127,000000,2.86,4.83,2.72,4.09,23078445,0
+CAPT.US,D,20231128,000000,4.01,4.09,2.7,3.76,6305823,0
+CAPT.US,D,20231129,000000,3.28,3.63,3.2702,3.44,1249287,0
+CAPT.US,D,20231130,000000,3.42,3.71,3.34,3.54,846593,0
+CAPT.US,D,20231201,000000,3.36,3.53,3.2,3.3,553286,0
+CAPT.US,D,20231204,000000,3.45,3.46,3.28,3.38,447677,0
+CAPT.US,D,20231205,000000,3.35,3.88,3.35,3.79,523287,0
+CAPT.US,D,20231206,000000,3.98,4.02,3.7,3.73,568195,0
+CAPT.US,D,20231207,000000,3.79,3.8,3.35,3.48,343336,0
+CAPT.US,D,20231208,000000,3.53,3.63,3.33,3.39,332178,0
+CAPT.US,D,20231211,000000,3.59,3.59,3.35,3.41,199967,0
+CAPT.US,D,20231212,000000,3.39,3.44,3.23,3.3,143142,0
+CAPT.US,D,20231213,000000,3.24,3.34,3.21,3.3,219107,0
+CAPT.US,D,20231214,000000,3.39,3.39,3.25,3.3,183064,0
+CAPT.US,D,20231215,000000,3.3,3.36,3.2,3.21,220268,0
+CAPT.US,D,20231218,000000,3.21,3.35,3.21,3.29,281601,0
+CAPT.US,D,20231219,000000,3.37,3.56,3.23,3.23,550021,0
+CAPT.US,D,20231220,000000,3.28,3.3,3.1504,3.2,220243,0
+CAPT.US,D,20231221,000000,3.2,3.49,3.2,3.35,267239,0
+CAPT.US,D,20231222,000000,3.37,3.455,3.3,3.35,308232,0
+CAPT.US,D,20231226,000000,3.33,3.36,3.18,3.2,492547,0
+CAPT.US,D,20231227,000000,3.3,3.42,3.25,3.41,353263,0
+CAPT.US,D,20231228,000000,3.45,3.73,3.45,3.66,170069,0
+CAPT.US,D,20231229,000000,3.74,3.82,3.61,3.72,275466,0
+CAPT.US,D,20240102,000000,3.85,3.94,3.83,3.85,136249,0
+CAPT.US,D,20240103,000000,3.86,3.89,3.8,3.89,65071,0
+CAPT.US,D,20240104,000000,3.87,3.91,3.68,3.75,232900,0
+CAPT.US,D,20240105,000000,3.78,3.83,3.57,3.61,146741,0
+CAPT.US,D,20240108,000000,3.81,3.81,3.71,3.75,55940,0
+CAPT.US,D,20240109,000000,3.8,3.85,3.74,3.76,77557,0
+CAPT.US,D,20240110,000000,3.74,3.96,3.73,3.77,114714,0
+CAPT.US,D,20240111,000000,3.82,3.86,3.77,3.81,82680,0
+CAPT.US,D,20240112,000000,3.86,4.77,3.86,4.64,456148,0
+CAPT.US,D,20240116,000000,4.85,4.93,4.3,4.73,437096,0
+CAPT.US,D,20240117,000000,4.68,5.03,4.68,4.87,285066,0
+CAPT.US,D,20240118,000000,4.94,5.1861,4.23,4.76,295460,0
+CAPT.US,D,20240119,000000,4.9,4.9039,4.77,4.875,62978,0
+CAPT.US,D,20240122,000000,4.9,4.9,4.71,4.71,67595,0
+CAPT.US,D,20240123,000000,4.75,4.79,4.58,4.61,104670,0
+CAPT.US,D,20240124,000000,4.59,4.62,4.54,4.5795,81115,0
+CAPT.US,D,20240125,000000,4.46,4.5,4.11,4.1599,99516,0
+CAPT.US,D,20240126,000000,4.3,4.76,4.3,4.69,89913,0
+CAPT.US,D,20240129,000000,4.98,5.14,4.8801,4.98,184147,0
+CAPT.US,D,20240130,000000,4.96,5.1799,4.96,5.08,181441,0
+CAPT.US,D,20240131,000000,5.08,5.98,4.98,5.82,296842,0
+CAPT.US,D,20240201,000000,6.5,6.88,6.18,6.77,379453,0
+CAPT.US,D,20240202,000000,7.09,7.56,6.81,7.49,507245,0
+CAPT.US,D,20240205,000000,7.45,7.6999,7.01,7.18,285763,0
+CAPT.US,D,20240206,000000,7.17,7.19,6.93,7.01,115409,0
+CAPT.US,D,20240207,000000,7.15,7.919,7.15,7.68,453046,0
+CAPT.US,D,20240208,000000,7.54,7.65,7.02,7.02,175001,0
+CAPT.US,D,20240209,000000,7.29,7.7417,7.29,7.65,68750,0
+CAPT.US,D,20240212,000000,7.42,7.6,7.33,7.35,173044,0
+CAPT.US,D,20240213,000000,7.25,7.64,7.25,7.58,129595,0
+CAPT.US,D,20240214,000000,7.52,7.87,7.52,7.87,151070,0
+CAPT.US,D,20240215,000000,7.9,7.9,7.7,7.76,153403,0
+CAPT.US,D,20240216,000000,7.71,7.7157,7.195,7.52,224717,0
+CAPT.US,D,20240220,000000,7.49,7.51,7.21,7.3,133729,0
+CAPT.US,D,20240221,000000,7.15,7.4,6.71,6.73,183056,0
+CAPT.US,D,20240222,000000,6.92,6.95,6.65,6.7,109259,0
+CAPT.US,D,20240223,000000,6.65,6.66,6.32,6.4,88040,0
+CAPT.US,D,20240226,000000,5.97,6.271,5.92,6.03,168302,0
+CAPT.US,D,20240227,000000,6.11,6.12,5.6,5.67,175788,0
+CAPT.US,D,20240228,000000,6,6.06,5.67,5.81,156122,0
+CAPT.US,D,20240229,000000,5.8,6.12,5.8,6.1,106360,0
+CAPT.US,D,20240301,000000,6.09,6.4,6.07,6.35,43959,0
+CAPT.US,D,20240304,000000,6.47,6.47,5.41,6,153073,0
+CAPT.US,D,20240305,000000,6.09,6.34,6.07,6.14,64855,0
+CAPT.US,D,20240306,000000,6.13,6.14,5.87,5.93,81124,0
+CAPT.US,D,20240307,000000,6.01,6.37,6,6.33,41953,0
+CAPT.US,D,20240308,000000,6.29,6.75,5.8,5.91,139836,0
+CAPT.US,D,20240311,000000,6.02,6.23,5.79,5.87,66472,0
+CAPT.US,D,20240312,000000,5.98,6.03,5.88,5.92,29607,0
+CAPT.US,D,20240313,000000,5.94,5.96,5.77,5.8,34457,0
+CAPT.US,D,20240314,000000,5.8,5.806,5.5,5.57,42291,0
+CAPT.US,D,20240315,000000,5.51,5.72,5.25,5.25,69882,0
+CAPT.US,D,20240318,000000,5.32,5.44,5.27,5.33,51855,0
+CAPT.US,D,20240319,000000,5.3,5.39,5.16,5.21,66793,0
+CAPT.US,D,20240320,000000,5.3,5.35,5.0799,5.19,50790,0
+CAPT.US,D,20240321,000000,5.22,5.65,5,5.65,108871,0
+CAPT.US,D,20240322,000000,6.08,6.38,6.01,6.34,120677,0
+CAPT.US,D,20240325,000000,6.67,6.6775,6.279,6.505,156380,0
+CAPT.US,D,20240326,000000,6.7,6.75,6.6,6.65,88879,0
+CAPT.US,D,20240327,000000,6.6,6.67,6.52,6.54,89426,0
+CAPT.US,D,20240328,000000,6.52,6.55,6.45,6.55,52575,0
+CAPT.US,D,20240401,000000,6.43,6.49,6.11,6.12,81325,0
+CAPT.US,D,20240402,000000,6.05,6.08,5.6999,5.83,56949,0
+CAPT.US,D,20240403,000000,5.75,6.04,5.75,5.82,53011,0
+CAPT.US,D,20240404,000000,5.84,5.99,5.84,5.87,58135,0
+CAPT.US,D,20240405,000000,5.89,5.9,5.8,5.8,29497,0
+CAPT.US,D,20240408,000000,5.78,5.82,5.67,5.67,22866,0
+CAPT.US,D,20240409,000000,5.69,5.75,5.56,5.59,40637,0
+CAPT.US,D,20240410,000000,5.55,5.59,5.28,5.28,41646,0
+CAPT.US,D,20240411,000000,5.19,5.25,5.11,5.12,45042,0
+CAPT.US,D,20240412,000000,5.11,5.12,5.05,5.12,57978,0
+CAPT.US,D,20240415,000000,5.11,5.2499,5.07,5.07,64296,0
+CAPT.US,D,20240416,000000,5.1,5.12,4.86,4.95,83393,0
+CAPT.US,D,20240417,000000,4.94,5.35,4.94,4.95,98010,0
+CAPT.US,D,20240418,000000,4.97,5.0692,4.91,4.92,32876,0
+CAPT.US,D,20240419,000000,4.9,4.9,4.62,4.64,65498,0
+CAPT.US,D,20240422,000000,4.84,5.967,4.84,5.95,179353,0
+CAPT.US,D,20240423,000000,5.76,5.9,5.7,5.86,73571,0
+CAPT.US,D,20240424,000000,5.88,5.88,4.82,4.91,114168,0
+CAPT.US,D,20240425,000000,4.9,5.07,4.9,5.02,35337,0
+CAPT.US,D,20240426,000000,5.06,5.54,5.06,5.38,59040,0
+CAPT.US,D,20240429,000000,5.37,5.4,5.07,5.08,31157,0
+CAPT.US,D,20240430,000000,5.12,5.17,4.92,4.95,16120,0
+CAPT.US,D,20240501,000000,4.93,5,4.84,4.854,35692,0
+CAPT.US,D,20240502,000000,5.01,5.06,4.88,5,36631,0
+CAPT.US,D,20240503,000000,5.02,5.06,4.895,5.0498,32992,0
+CAPT.US,D,20240506,000000,5.12,5.215,4.94,4.98,20846,0
+CAPT.US,D,20240507,000000,4.98,5.05,4.92,4.94,31877,0
+CAPT.US,D,20240508,000000,5.01,5.03,4.94,5.02,32005,0
+CAPT.US,D,20240509,000000,5.04,5.225,5.03,5.19,52639,0
+CAPT.US,D,20240510,000000,5.21,5.22,5.14,5.14,61362,0
+CAPT.US,D,20240513,000000,5.22,5.22,5.01,5.04,35256,0
+CAPT.US,D,20240514,000000,5.03,5.09,4.53,4.53,77218,0
+CAPT.US,D,20240515,000000,4.74,4.9,4.74,4.8,39040,0
+CAPT.US,D,20240516,000000,4.82,4.93,4.79,4.8,44570,0
+CAPT.US,D,20240517,000000,4.87,5.39,4.8,5.02,79058,0
+CAPT.US,D,20240520,000000,5.18,5.24,5.1,5.13,58126,0
+CAPT.US,D,20240521,000000,5.13,5.23,5.05,5.2,85295,0
+CAPT.US,D,20240522,000000,5.22,5.36,5.2,5.22,44499,0
+CAPT.US,D,20240523,000000,5.19,5.36,5.18,5.19,78586,0
+CAPT.US,D,20240524,000000,5.1,5.321,5.0695,5.09,89027,0
+CAPT.US,D,20240528,000000,5.3,5.43,5.09,5.19,264270,0
+CAPT.US,D,20240529,000000,5.14,5.72,5.1,5.21,149701,0
+CAPT.US,D,20240530,000000,5.13,5.32,4.82,4.88,94219,0
+CAPT.US,D,20240531,000000,4.84,4.8908,4.69,4.72,77781,0
+CAPT.US,D,20240603,000000,4.67,4.89,3.35,3.39,223976,0
+CAPT.US,D,20240604,000000,3.7,4.5089,3.47,3.54,1163868,0
+CAPT.US,D,20240605,000000,3.78,3.83,3.44,3.48,252413,0
+CAPT.US,D,20240606,000000,3.43,3.5,3.35,3.39,171439,0
+CAPT.US,D,20240607,000000,3.35,3.41,2.93,2.995,157555,0
+CAPT.US,D,20240610,000000,3.12,3.23,2.98,2.995,330437,0
+CAPT.US,D,20240611,000000,2.99,3.03,2.71,2.74,180741,0
+CAPT.US,D,20240612,000000,2.87,2.9699,2.81,2.88,181615,0
+CAPT.US,D,20240613,000000,2.91,3.25,2.89,3.14,341371,0
+CAPT.US,D,20240614,000000,3.5,3.5731,3.06,3.18,377391,0
+CAPT.US,D,20240617,000000,3.13,3.3197,3.13,3.31,110039,0
+CAPT.US,D,20240618,000000,3.2,3.32,3.01,3.07,115708,0
+CAPT.US,D,20240620,000000,3.11,3.2,3.04,3.07,73246,0
+CAPT.US,D,20240621,000000,3.05,3.08,2.93,2.95,53219,0
+CAPT.US,D,20240624,000000,2.87,3.01,2.35,2.47,271600,0
+CAPT.US,D,20240625,000000,2.62,3.0662,2.52,2.68,398235,0
+CAPT.US,D,20240626,000000,2.74,2.75,2.58,2.69,99463,0
+CAPT.US,D,20240627,000000,2.65,2.81,2.59,2.63,184895,0
+CAPT.US,D,20240628,000000,2.57,2.71,2.57,2.67,140236,0
+CAPT.US,D,20240701,000000,2.52,2.58,2.32,2.34,173298,0
+CAPT.US,D,20240702,000000,2.34,2.41,2.28,2.35,165963,0
+CAPT.US,D,20240703,000000,2.32,2.5615,2.32,2.45,146423,0
+CAPT.US,D,20240705,000000,2.51,3.07,2.5,3.01,292710,0
+CAPT.US,D,20240708,000000,3.06,3.11,2.56,2.56,265939,0
+CAPT.US,D,20240709,000000,2.49,2.59,2.39,2.4,238086,0
+CAPT.US,D,20240710,000000,2.4,2.6,2.395,2.57,260829,0
+CAPT.US,D,20240711,000000,2.58,2.88,2.53,2.88,229536,0
+CAPT.US,D,20240712,000000,2.81,2.83,2.58,2.65,335798,0
+CAPT.US,D,20240715,000000,2.63,2.69,2.36,2.39,411982,0
+CAPT.US,D,20240716,000000,2.4,2.51,2.34,2.39,224919,0
+CAPT.US,D,20240717,000000,2.37,2.44,2.31,2.4,178969,0
+CAPT.US,D,20240718,000000,2.39,2.43,2.36,2.4,184540,0
+CAPT.US,D,20240719,000000,2.42,2.44,2.32,2.34,184315,0
+CAPT.US,D,20240722,000000,2.38,2.42,2.29,2.37,273032,0
+CAPT.US,D,20240723,000000,2.33,2.39,2.28,2.28,93777,0
+CAPT.US,D,20240724,000000,2.32,2.32,1.975,2.29,246562,0
+CAPT.US,D,20240725,000000,2.25,2.31,2.16,2.305,276363,0
+CAPT.US,D,20240726,000000,2.3,2.32,2.09,2.22,243544,0
+CAPT.US,D,20240729,000000,2.22,2.26,2.05,2.22,198536,0
+CAPT.US,D,20240730,000000,2.18,2.18,2.01,2.01,147800,0
+CAPT.US,D,20240731,000000,2.05,2.14,2.04,2.09,149795,0
+CAPT.US,D,20240801,000000,2.08,2.1,1.97,1.98,189031,0
+CAPT.US,D,20240802,000000,1.97,1.98,1.69,1.7,186176,0
+CAPT.US,D,20240805,000000,1.66,1.899,1.57,1.63,248962,0
+CAPT.US,D,20240806,000000,1.77,2.04,1.72,1.94,156168,0
+CAPT.US,D,20240807,000000,2.02,2.2984,1.91,1.99,222171,0
+CAPT.US,D,20240808,000000,2,2.15,1.92,2,137945,0
+CAPT.US,D,20240809,000000,2.1,2.14,1.94,1.97,115244,0
+CAPT.US,D,20240812,000000,1.98,2.06,1.98,1.98,65974,0
+CAPT.US,D,20240813,000000,1.99,1.99,1.87,1.9,94619,0
+CAPT.US,D,20240814,000000,1.88,1.91,1.82,1.83,81995,0
+CAPT.US,D,20240815,000000,1.85,1.89,1.84,1.87,79525,0
+CAPT.US,D,20240816,000000,1.83,1.89,1.82,1.83,83082,0
+CAPT.US,D,20240819,000000,1.83,1.88,1.81,1.85,78185,0
+CAPT.US,D,20240820,000000,1.85,1.86,1.8,1.81,101850,0
+CAPT.US,D,20240821,000000,1.84,1.84,1.6,1.65,203850,0
+CAPT.US,D,20240822,000000,1.63,1.79,1.63,1.73,49519,0
+CAPT.US,D,20240823,000000,1.78,1.79,1.73,1.78,63810,0
+CAPT.US,D,20240826,000000,1.8,2.2245,1.8,2.09,251109,0
+CAPT.US,D,20240827,000000,2.07,2.18,1.94,1.95,88085,0
+CAPT.US,D,20240828,000000,1.98,2.02,1.88,1.9,61085,0
+CAPT.US,D,20240829,000000,2.01,2.01,1.88,1.9,34681,0
+CAPT.US,D,20240830,000000,1.89,1.95,1.89,1.93,23885,0
+CAPT.US,D,20240903,000000,2.03,2.08,1.925,1.96,112631,0
+CAPT.US,D,20240904,000000,1.92,2.16,1.92,2.05,108640,0
+CAPT.US,D,20240905,000000,2.06,2.22,1.98,2.16,163991,0
+CAPT.US,D,20240906,000000,2.18,2.55,2.15,2.34,402906,0
+CAPT.US,D,20240909,000000,2.5,2.6,2.13,2.13,361488,0
+CAPT.US,D,20240910,000000,2.15,2.24,2.12,2.15,141122,0
+CAPT.US,D,20240911,000000,2.2,2.385,2.15,2.3,91092,0
+CAPT.US,D,20240912,000000,2.27,2.47,2.27,2.44,133549,0
+CAPT.US,D,20240913,000000,2.49,2.49,2.37,2.39,92497,0
+CAPT.US,D,20240916,000000,2.35,2.39,2.33,2.34,40132,0
+CAPT.US,D,20240917,000000,2.35,2.4,2.32,2.34,45976,0
+CAPT.US,D,20240918,000000,2.35,2.37,2.27,2.28,60430,0
+CAPT.US,D,20240919,000000,2.29,2.44,2.25,2.32,113576,0
+CAPT.US,D,20240920,000000,2.31,2.55,2.31,2.51,166685,0
+CAPT.US,D,20240923,000000,2.6,2.6,2.47,2.5,100921,0
+CAPT.US,D,20240924,000000,2.47,2.5007,2.41,2.41,72505,0
+CAPT.US,D,20240925,000000,2.47,2.47,2.32,2.34,49872,0
+CAPT.US,D,20240926,000000,2.32,2.3525,2.02,2.025,253019,0
+CAPT.US,D,20240927,000000,2.02,2.14,2.02,2.049,105553,0
+CAPT.US,D,20240930,000000,2.06,2.06,1.9399,1.965,90819,0
+CAPT.US,D,20241001,000000,2.0192,2.1,1.97,2.01,89511,0
+CAPT.US,D,20241002,000000,2.09,2.09,1.98,2.02,33327,0
+CAPT.US,D,20241003,000000,2.055,2.07,1.92,2.04,72339,0
+CAPT.US,D,20241004,000000,2.1,2.34,1.995,2.06,156799,0
+CAPT.US,D,20241007,000000,2.14,2.14,2.03,2.05,64349,0
+CAPT.US,D,20241008,000000,2.05,2.0507,1.99,1.99,30614,0
+CAPT.US,D,20241009,000000,1.99,2.05,1.94,1.95,66141,0
+CAPT.US,D,20241010,000000,1.95,2.02,1.92,1.98,18725,0
+CAPT.US,D,20241011,000000,2.005,2.02,1.97,1.98,118371,0
+CAPT.US,D,20241014,000000,2.03,2.03,1.89,1.9,258746,0
+CAPT.US,D,20241015,000000,1.9,1.938,1.76,1.79,152791,0
+CAPT.US,D,20241016,000000,1.82,1.83,1.692,1.72,113018,0
+CAPT.US,D,20241017,000000,1.78,1.79,1.63,1.63,110574,0
+CAPT.US,D,20241018,000000,1.6,1.72,1.6,1.67,63689,0
+CAPT.US,D,20241021,000000,1.68,1.7116,1.56,1.59,68569,0
+CAPT.US,D,20241022,000000,1.54,1.6055,1.52,1.56,88281,0
+CAPT.US,D,20241023,000000,1.55,1.59,1.37,1.39,239855,0
+CAPT.US,D,20241024,000000,1.37,1.47,1.37,1.47,85750,0
+CAPT.US,D,20241025,000000,1.53,1.655,1.53,1.6,127184,0
+CAPT.US,D,20241028,000000,1.64,1.72,1.63,1.64,59751,0
+CAPT.US,D,20241029,000000,1.6,1.67,1.54,1.55,90933,0
+CAPT.US,D,20241030,000000,1.58,1.6,1.41,1.44,97595,0
+CAPT.US,D,20241031,000000,1.44,1.5098,1.35,1.38,164260,0
+CAPT.US,D,20241101,000000,1.36,1.45,1.36,1.45,41608,0
+CAPT.US,D,20241104,000000,1.47,1.56,1.4,1.43,57244,0
+CAPT.US,D,20241105,000000,1.43,1.45,1.39,1.42,63559,0
+CAPT.US,D,20241106,000000,1.4,1.42,1.325,1.37,106285,0
+CAPT.US,D,20241107,000000,1.36,1.415,1.33,1.39,93334,0
+CAPT.US,D,20241108,000000,1.37,1.42,1.2692,1.35,111238,0
+CAPT.US,D,20241111,000000,1.32,1.35,1.24,1.25,166079,0
+CAPT.US,D,20241112,000000,1.22,1.23,1.03,1.07,465252,0
+CAPT.US,D,20241113,000000,1.1,1.1,0.7551,0.9613,529922,0
+CAPT.US,D,20241114,000000,0.979803,1.03,0.9702,0.9887,99902,0
+CAPT.US,D,20241115,000000,1.03,1.03,0.8633,0.8848,157455,0
+CAPT.US,D,20241118,000000,0.8077,0.8084,0.6704,0.697,432197,0
+CAPT.US,D,20241119,000000,0.6826,0.8328,0.6826,0.8,242412,0
+CAPT.US,D,20241120,000000,0.79,0.794,0.6701,0.77,335273,0
+CAPT.US,D,20241121,000000,0.77,0.7998,0.7002,0.793,297456,0
+CAPT.US,D,20241122,000000,0.7692,0.8635,0.721,0.8491,305896,0
+CAPT.US,D,20241125,000000,0.875,0.8997,0.8,0.869,208854,0
+CAPT.US,D,20241126,000000,0.8603,1.1891,0.8603,1.11,505319,0
+CAPT.US,D,20241127,000000,1.25,1.43,1.11,1.16,704909,0
+CAPT.US,D,20241129,000000,1.15,1.22,1,1.03,352873,0
+CAPT.US,D,20241202,000000,1.08,1.09,0.97,0.988,275920,0
+CAPT.US,D,20241203,000000,0.9821,0.9821,0.8122,0.88,427522,0
+CAPT.US,D,20241204,000000,0.87,0.91,0.85,0.8513,190004,0
+CAPT.US,D,20241205,000000,0.8799,0.895,0.7902,0.8253,263796,0
+CAPT.US,D,20241206,000000,0.819,0.8666,0.815,0.846,146516,0
+CAPT.US,D,20241209,000000,0.8361,0.8592,0.7503,0.7695,226762,0
+CAPT.US,D,20241210,000000,0.81,0.82,0.7702,0.7741,304674,0
+CAPT.US,D,20241211,000000,0.775,0.99,0.775,0.918,512379,0
+CAPT.US,D,20241212,000000,0.895,0.93,0.7777,0.788,275794,0
+CAPT.US,D,20241213,000000,0.7991,0.81,0.7202,0.7205,275986,0
+CAPT.US,D,20241216,000000,0.725,0.7399,0.68,0.6886,404098,0
+CAPT.US,D,20241217,000000,0.6802,0.69,0.6505,0.6674,293616,0
+CAPT.US,D,20241218,000000,0.6814,0.71,0.6555,0.665,392497,0
+CAPT.US,D,20241219,000000,0.664,0.693899,0.659925,0.681,325025,0
+CAPT.US,D,20241220,000000,0.65,0.7176,0.65,0.7176,160451,0
+CAPT.US,D,20241223,000000,0.7176,0.7176,0.6685,0.7049,250082,0
+CAPT.US,D,20241224,000000,0.6838,0.7077,0.6752,0.6752,111997,0
+CAPT.US,D,20241226,000000,0.6914,0.6914,0.6123,0.629,463387,0
+CAPT.US,D,20241227,000000,0.629,0.7193,0.5762,0.706,669507,0
+CAPT.US,D,20241230,000000,0.7197,0.7999,0.71,0.79,253687,0
+CAPT.US,D,20241231,000000,0.78,0.7994,0.68845,0.7063,189059,0
+CAPT.US,D,20250102,000000,0.791,0.791,0.6886,0.7087,137029,0
+CAPT.US,D,20250103,000000,0.704,0.74,0.704,0.7395,46230,0
+CAPT.US,D,20250106,000000,0.7511,0.8246,0.7001,0.7011,159982,0
+CAPT.US,D,20250107,000000,0.7,0.7313,0.6602,0.6699,149900,0
+CAPT.US,D,20250108,000000,0.675,0.6851,0.6,0.614,206618,0
+CAPT.US,D,20250110,000000,0.6225,0.645,0.614,0.614,180790,0
+CAPT.US,D,20250113,000000,0.6,0.6188,0.55,0.5668,209583,0
+CAPT.US,D,20250114,000000,0.5684,0.5893,0.5501,0.5501,127858,0
+CAPT.US,D,20250115,000000,0.5499,0.5667,0.502,0.5037,224294,0
+CAPT.US,D,20250116,000000,0.5,0.561,0.4313,0.537,384457,0
+CAPT.US,D,20250117,000000,0.532,0.5918,0.5,0.512,307996,0
+CAPT.US,D,20250121,000000,0.5199,0.5287,0.4608,0.4659,284008,0
+CAPT.US,D,20250122,000000,0.47,0.4869,0.4409,0.4688,252600,0
+CAPT.US,D,20250123,000000,0.461,0.486,0.4322,0.4357,220576,0
+CAPT.US,D,20250124,000000,0.458,0.4647,0.4449,0.46,114362,0
+CAPT.US,D,20250127,000000,0.46,0.479,0.4145,0.428,206631,0
+CAPT.US,D,20250128,000000,0.42,0.426,0.3703,0.3824,301264,0
+CAPT.US,D,20250129,000000,0.3709,0.416899,0.3709,0.409,239178,0
+CAPT.US,D,20250130,000000,0.402,0.415,0.3743,0.41,349497,0
+CAPT.US,D,20250131,000000,0.4092,0.4391,0.3845,0.421,187078,0
+CAPT.US,D,20250203,000000,0.42,0.445,0.4027,0.439,303301,0
+CAPT.US,D,20250204,000000,0.45,1.94,0.45,1.05,245999906,0
+CAPT.US,D,20250205,000000,0.9749,0.99,0.6652,0.682,8882067,0
+CAPT.US,D,20250206,000000,0.72,0.8889,0.515,0.5601,23106715,0
+CAPT.US,D,20250207,000000,0.5909,0.605,0.5151,0.529,4244007,0
+CAPT.US,D,20250210,000000,0.5035,0.527999,0.4277,0.4475,2700959,0
+CAPT.US,D,20250211,000000,0.4837,0.51,0.443,0.459,1637852,0
+CAPT.US,D,20250212,000000,0.45,0.477,0.41561,0.4601,1106372,0
+CAPT.US,D,20250213,000000,0.45,0.476,0.44,0.476,913828,0
+CAPT.US,D,20250214,000000,0.46,0.4769,0.4355,0.4589,850431,0
+CAPT.US,D,20250218,000000,0.4411,0.4579,0.4299,0.4532,920970,0
+CAPT.US,D,20250219,000000,0.432,0.47,0.432,0.4602,824598,0
+CAPT.US,D,20250220,000000,0.4775,0.5299,0.461,0.479,1223892,0
+CAPT.US,D,20250221,000000,0.5179,0.5723,0.5003,0.563,1736260,0
+CAPT.US,D,20250224,000000,0.555,0.578,0.503,0.53,785501,0
+CAPT.US,D,20250225,000000,0.567,0.567,0.5351,0.55,534700,0
+CAPT.US,D,20250226,000000,0.5311,0.6625,0.5311,0.5996,1078238,0
+CAPT.US,D,20250227,000000,0.594,0.6426,0.5555,0.5751,702552,0
+CAPT.US,D,20250228,000000,0.545,0.563,0.5211,0.563,382364,0
+CAPT.US,D,20250303,000000,0.551,0.57,0.4851,0.4851,429091,0
+CAPT.US,D,20250304,000000,0.4752,0.5135,0.4752,0.5059,334051,0
+CAPT.US,D,20250305,000000,0.53,0.544,0.4952,0.514,348591,0
+CAPT.US,D,20250306,000000,0.5,0.5245,0.4751,0.509,297863,0
+CAPT.US,D,20250307,000000,0.5,0.5284,0.4825,0.5,365445,0
+CAPT.US,D,20250310,000000,0.49,0.579699,0.49,0.5555,737550,0
+CAPT.US,D,20250311,000000,0.56,0.6842,0.56,0.608,894930,0
+CAPT.US,D,20250312,000000,0.608,0.6177,0.471,0.49,1063960,0
+CAPT.US,D,20250313,000000,0.486,0.5447,0.486,0.529,380146,0
+CAPT.US,D,20250314,000000,0.522,0.5786,0.522,0.57,388401,0
+CAPT.US,D,20250317,000000,0.567,0.67,0.567,0.654,929843,0
+CAPT.US,D,20250318,000000,0.69,0.69,0.5981,0.63,485666,0
+CAPT.US,D,20250319,000000,0.626,0.6699,0.609,0.63,351339,0
+CAPT.US,D,20250320,000000,0.612,0.63,0.5842,0.6196,378160,0
+CAPT.US,D,20250321,000000,0.61,0.62,0.5695,0.577,511150,0
+CAPT.US,D,20250324,000000,0.568,0.6,0.533,0.543,460745,0
+CAPT.US,D,20250325,000000,0.5605,0.571,0.481,0.492,786218,0
+CAPT.US,D,20250326,000000,0.542,0.6128,0.5213,0.543,1160012,0
+CAPT.US,D,20250327,000000,0.534,0.5555,0.401,0.427,1104645,0
+CAPT.US,D,20250328,000000,0.4702,0.6612,0.4702,0.4906,12437902,0
+CAPT.US,D,20250331,000000,0.4903,0.577,0.425,0.4747,1896922,0
+CAPT.US,D,20250401,000000,0.47,0.5231,0.47,0.5,395558,0
+CAPT.US,D,20250402,000000,0.507,0.5092,0.495,0.507,351534,0
+CAPT.US,D,20250403,000000,0.5004,0.5064,0.490001,0.4975,200721,0
+CAPT.US,D,20250404,000000,0.506,0.511,0.494,0.494,330880,0
+CAPT.US,D,20250407,000000,0.4864,0.51,0.4845,0.5005,510821,0
+CAPT.US,D,20250408,000000,0.5005,0.5198,0.4911,0.4967,183156,0
+CAPT.US,D,20250409,000000,0.49,0.505,0.479,0.4791,315755,0
+CAPT.US,D,20250410,000000,0.4828,0.4898,0.4706,0.4888,464991,0
+CAPT.US,D,20250411,000000,0.5195,0.5645,0.4952,0.4977,514093,0
+CAPT.US,D,20250414,000000,0.5,0.5137,0.4901,0.4969,229771,0
+CAPT.US,D,20250415,000000,0.5158,0.5158,0.4968,0.5,82313,0
+CAPT.US,D,20250416,000000,0.4821,0.505,0.4821,0.498,271943,0
+CAPT.US,D,20250417,000000,0.49,0.5087,0.4888,0.508,190206,0
+CAPT.US,D,20250421,000000,0.5,0.5079,0.486,0.5043,140328,0
+CAPT.US,D,20250422,000000,0.5097,0.51,0.4941,0.5076,250795,0
+CAPT.US,D,20250423,000000,0.5042,0.5204,0.5012,0.5051,221241,0
+CAPT.US,D,20250424,000000,0.5057,0.5082,0.5,0.5007,231039,0
+CAPT.US,D,20250425,000000,0.4981,0.501,0.4902,0.4956,226943,0
+CAPT.US,D,20250428,000000,0.49,0.5096,0.4852,0.4928,267921,0
+CAPT.US,D,20250429,000000,0.49,0.4999,0.488,0.495,134697,0
+CAPT.US,D,20250430,000000,0.496,0.4968,0.4759,0.4786,231765,0
+CAPT.US,D,20250501,000000,0.474,0.496,0.474,0.4947,81124,0
+CAPT.US,D,20250502,000000,0.5,0.504899,0.4939,0.4963,90869,0
+CAPT.US,D,20250505,000000,0.4963,0.4994,0.4856,0.4932,57991,0
+CAPT.US,D,20250506,000000,0.4888,0.4993,0.4869,0.4977,43843,0
+CAPT.US,D,20250507,000000,0.5064,0.5064,0.484,0.4903,102811,0
+CAPT.US,D,20250508,000000,0.4825,0.4945,0.4663,0.4858,230314,0
+CAPT.US,D,20250509,000000,0.472,0.49,0.472,0.48,112065,0
+CAPT.US,D,20250512,000000,0.4801,0.485,0.477,0.479,119077,0
+CAPT.US,D,20250513,000000,0.4787,0.4787,0.4428,0.4599,345931,0
+CAPT.US,D,20250514,000000,0.451,0.46,0.4462,0.4524,180015,0
+CAPT.US,D,20250515,000000,0.4485,0.4662,0.4485,0.4598,106022,0
+CAPT.US,D,20250516,000000,0.4728,0.49,0.457,0.4677,128337,0
+CAPT.US,D,20250519,000000,0.47,0.47,0.4411,0.461,158150,0
+CAPT.US,D,20250520,000000,0.451,0.456,0.4207,0.4248,278622,0
+CAPT.US,D,20250521,000000,0.4184,0.4419,0.381,0.3899,498471,0
+CAPT.US,D,20250522,000000,0.3786,0.472,0.3786,0.425,383281,0
+CAPT.US,D,20250523,000000,0.422,0.4593,0.422,0.453,202338,0
+CAPT.US,D,20250527,000000,0.485,0.69,0.485,0.5563,10880774,0
+CAPT.US,D,20250528,000000,0.55,0.665,0.55,0.6348,1718221,0
+CAPT.US,D,20250529,000000,0.7534,0.87,0.6548,0.769,6549915,0
+CAPT.US,D,20250530,000000,0.84,1.13,0.84,1.09,7147712,0
+CAPT.US,D,20250602,000000,1.18,1.35,1.1,1.27,5125727,0
+CAPT.US,D,20250603,000000,1.255,1.255,0.97,0.987,1582443,0
+CAPT.US,D,20250604,000000,1.1,1.35,1.045,1.32,1715773,0
+CAPT.US,D,20250605,000000,1.47,1.63,1.38,1.52,1731906,0
+CAPT.US,D,20250606,000000,1.51,1.57,1.22,1.225,1094961,0
+CAPT.US,D,20250609,000000,1.23,1.34,0.9,1.01,2046112,0
+CAPT.US,D,20250610,000000,1.01,1.195,1.01,1.13,666516,0
+CAPT.US,D,20250611,000000,1.19,1.315,1.19,1.25,407929,0
+CAPT.US,D,20250612,000000,1.22,1.35,1.22,1.34,488370,0
+CAPT.US,D,20250613,000000,1.3,1.3,1.2,1.22,476934,0
+CAPT.US,D,20250616,000000,1.22,1.3,1.22,1.28,308186,0
+CAPT.US,D,20250617,000000,1.27,1.2982,1.14,1.18,450101,0
+CAPT.US,D,20250618,000000,1.23,1.23,1.15,1.16,200259,0
+CAPT.US,D,20250620,000000,1.13,1.2,1.13,1.17,198468,0
+CAPT.US,D,20250623,000000,1.17,1.19,1.14,1.14,268082,0
+CAPT.US,D,20250624,000000,1.18,1.37,1.15,1.18,647456,0
+CAPT.US,D,20250625,000000,1.15,1.19,1.14,1.15,243928,0
+CAPT.US,D,20250626,000000,1.14,1.18,1.14,1.165,213039,0
+CAPT.US,D,20250627,000000,1.14,1.16,1.09,1.14,250874,0
+CAPT.US,D,20250630,000000,1.16,1.1611,1.12,1.14,259408,0
+CAPT.US,D,20250701,000000,1.21,1.21,1.1,1.13,254265,0
+CAPT.US,D,20250702,000000,1.16,1.16,1.12,1.14,125818,0
+CAPT.US,D,20250703,000000,1.16,1.17,1.145,1.16,78886,0
+CAPT.US,D,20250707,000000,1.14,1.19,1.14,1.19,240375,0
+CAPT.US,D,20250708,000000,1.23,1.29,1.1998,1.28,509689,0
+CAPT.US,D,20250709,000000,1.3,1.4001,1.3,1.39,648483,0
+CAPT.US,D,20250710,000000,1.5,1.57,1.43,1.45,881749,0
+CAPT.US,D,20250711,000000,1.48,1.63,1.48,1.54,672684,0
+CAPT.US,D,20250714,000000,1.65,1.7,1.605,1.68,656411,0
+CAPT.US,D,20250715,000000,1.75,1.85,1.75,1.84,735402,0
+CAPT.US,D,20250716,000000,1.91,1.93,1.3,1.49,1670652,0
+CAPT.US,D,20250717,000000,1.49,1.64,1.47,1.64,406717,0
+CAPT.US,D,20250718,000000,1.61,1.64,1.55,1.63,275361,0
+CAPT.US,D,20250721,000000,1.68,1.68,1.6,1.64,243938,0
+CAPT.US,D,20250722,000000,1.59,1.6,1.47,1.49,399614,0
+CAPT.US,D,20250723,000000,1.48,1.52,1.45,1.51,239500,0
+CAPT.US,D,20250724,000000,1.49,1.565,1.48,1.54,401996,0
+CAPT.US,D,20250725,000000,1.54,1.54,1.5,1.53,232399,0
+CAPT.US,D,20250728,000000,1.53,1.53,1.475,1.49,204656,0
+CAPT.US,D,20250729,000000,1.5,1.5,1.4706,1.49,315122,0
+CAPT.US,D,20250730,000000,1.47,1.47,1.33,1.35,362234,0
+CAPT.US,D,20250731,000000,1.32,1.32,1.24,1.3,276407,0
+CAPT.US,D,20250801,000000,1.25,1.29,1.235,1.25,203574,0
+CAPT.US,D,20250804,000000,1.27,1.4,1.27,1.35,202251,0
+CAPT.US,D,20250805,000000,1.36,1.39,1.35,1.36,82602,0
+CAPT.US,D,20250806,000000,1.38,1.45,1.38,1.43,111900,0
+CAPT.US,D,20250807,000000,1.42,1.42,1.36,1.38,132072,0
+CAPT.US,D,20250808,000000,1.37,1.37,1.2872,1.33,121897,0
+CAPT.US,D,20250811,000000,1.33,1.36,1.28,1.3,134995,0
+CAPT.US,D,20250812,000000,1.28,1.3,1.2,1.23,182167,0
+CAPT.US,D,20250813,000000,1.26,1.31,1.25,1.27,138115,0
+CAPT.US,D,20250814,000000,1.23,1.275,1.21,1.26,130271,0
+CAPT.US,D,20250815,000000,1.28,1.3199,1.2519,1.31,55585,0
+CAPT.US,D,20250818,000000,1.31,1.32,1.26,1.26,102477,0
+CAPT.US,D,20250819,000000,1.25,1.29,1.24,1.29,70584,0
+CAPT.US,D,20250820,000000,1.25,1.285,1.25,1.27,65185,0
+CAPT.US,D,20250821,000000,1.25,1.3006,1.2,1.21,166234,0
+CAPT.US,D,20250822,000000,1.21,1.27,1.2009,1.225,147563,0
+CAPT.US,D,20250825,000000,1.22,1.22,1.13,1.17,226821,0
+CAPT.US,D,20250826,000000,1.15,1.16,1.015,1.03,436465,0
+CAPT.US,D,20250827,000000,0.9549,1,0.9202,0.9733,332668,0
+CAPT.US,D,20250828,000000,0.9948,1.13,0.9948,1.13,135550,0
+CAPT.US,D,20250829,000000,1.14,1.21,1.14,1.17,128846,0
+CAPT.US,D,20250902,000000,1.2,1.34,1.2,1.28,303092,0
+CAPT.US,D,20250903,000000,1.26,1.32,1.2,1.23,219911,0
+CAPT.US,D,20250904,000000,1.22,1.22,1.17,1.2,44672,0
+CAPT.US,D,20250905,000000,1.2,1.26,1.2,1.22,75725,0
+CAPT.US,D,20250908,000000,1.22,1.24,1.18,1.19,44099,0
+CAPT.US,D,20250909,000000,1.17,1.19,1.12,1.15,102413,0
+CAPT.US,D,20250910,000000,1.13,1.1491,1.08,1.1,182161,0
+CAPT.US,D,20250911,000000,1.06,1.16,1.02,1.13,218349,0
+CAPT.US,D,20250912,000000,1.11,1.15,1.11,1.14,70117,0
+CAPT.US,D,20250915,000000,1.17,1.2099,1.15,1.17,157115,0
+CAPT.US,D,20250916,000000,1.14,1.15,1.07,1.12,126643,0
+CAPT.US,D,20250917,000000,1.1,1.1219,1.08,1.1,106429,0
+CAPT.US,D,20250918,000000,1.0766,1.12,1.07,1.1,115283,0
+CAPT.US,D,20250919,000000,1.07,1.1099,1.045,1.06,124355,0
+CAPT.US,D,20250922,000000,1.02,1.03,0.9978,0.9994,256074,0
+CAPT.US,D,20250923,000000,1.04,1.05,0.9999,1.02,112354,0
+CAPT.US,D,20250924,000000,0.99,1.04,0.96,1.03,263244,0
+CAPT.US,D,20250925,000000,0.9968,0.9994,0.9482,0.9676,149789,0
+CAPT.US,D,20250926,000000,0.9675,0.9801,0.8206,0.8414,317411,0
+CAPT.US,D,20250929,000000,0.8894,0.9292,0.8894,0.9248,128731,0
+CAPT.US,D,20250930,000000,0.9687,0.97,0.9257,0.9384,125530,0
+CAPT.US,D,20251001,000000,0.94,0.97,0.8809,0.898,148147,0
+CAPT.US,D,20251002,000000,0.89,0.9056,0.8512,0.8604,165696,0
+CAPT.US,D,20251003,000000,0.8272,0.865,0.8272,0.8553,127366,0
+CAPT.US,D,20251006,000000,0.8624,0.865,0.824,0.8328,103785,0
+CAPT.US,D,20251007,000000,0.838,0.9585,0.838,0.9117,181750,0
+CAPT.US,D,20251008,000000,0.9377,0.9502,0.9096,0.9488,42289,0
+CAPT.US,D,20251009,000000,0.95,0.97,0.948,0.95,81535,0
+CAPT.US,D,20251010,000000,0.946,0.9799,0.9452,0.9624,122788,0
+CAPT.US,D,20251013,000000,0.941,0.947,0.82,0.8315,302370,0
+CAPT.US,D,20251014,000000,0.8377,0.87,0.816,0.82,199582,0
+CAPT.US,D,20251015,000000,0.82,0.8596,0.82,0.8415,117587,0
+CAPT.US,D,20251016,000000,0.887,0.887,0.825,0.8279,79255,0
+CAPT.US,D,20251017,000000,0.8158,0.8589,0.8158,0.8589,67004,0
+CAPT.US,D,20251020,000000,0.8572,0.8636,0.8203,0.8484,142917,0
+CAPT.US,D,20251021,000000,0.8229,0.8484,0.8229,0.8302,103076,0
+CAPT.US,D,20251022,000000,0.829,0.829,0.783,0.7872,87768,0
+CAPT.US,D,20251023,000000,0.791,0.8052,0.754,0.7703,99327,0
+CAPT.US,D,20251024,000000,0.79,0.7971,0.7711,0.7867,84851,0
+CAPT.US,D,20251027,000000,0.7855,0.798,0.78,0.79,113339,0
+CAPT.US,D,20251028,000000,0.78,0.839,0.7607,0.8284,201648,0
+CAPT.US,D,20251029,000000,0.8085,0.855,0.7695,0.7715,186447,0
+CAPT.US,D,20251030,000000,0.7452,0.765,0.7043,0.7186,172264,0
+CAPT.US,D,20251031,000000,0.71,0.713,0.6391,0.6405,370886,0
+CAPT.US,D,20251103,000000,0.5992,0.6008,0.5,0.502,497805,0
+CAPT.US,D,20251104,000000,0.6001,0.9,0.58,0.6615,84986523,0
+CAPT.US,D,20251105,000000,0.63,0.65,0.6,0.6093,1160631,0
+CAPT.US,D,20251106,000000,0.61,0.664899,0.583,0.657,514021,0
+CAPT.US,D,20251107,000000,0.655,0.71,0.6367,0.7048,343430,0
+CAPT.US,D,20251110,000000,0.71,0.775,0.7026,0.7421,466488,0
+CAPT.US,D,20251111,000000,0.78,1.16,0.768001,0.854,13828890,0
+CAPT.US,D,20251112,000000,0.798,0.9273,0.798,0.8489,460756,0
+CAPT.US,D,20251113,000000,0.857,0.94,0.84585,0.8787,556768,0
+CAPT.US,D,20251114,000000,0.8704,0.935,0.8704,0.9287,320392,0
+CAPT.US,D,20251117,000000,0.9472,0.9885,0.914,0.9665,357967,0
+CAPT.US,D,20251118,000000,0.93,0.93,0.8764,0.909,264716,0
+CAPT.US,D,20251119,000000,0.88,0.8996,0.79,0.8,287458,0
+CAPT.US,D,20251120,000000,0.8,0.849,0.7613,0.7892,90652,0
+CAPT.US,D,20251121,000000,0.7801,0.7867,0.7421,0.775,111172,0
+CAPT.US,D,20251124,000000,0.7869,0.8047,0.711,0.753,118587,0
+CAPT.US,D,20251125,000000,0.761,0.761,0.72,0.7496,301347,0
+CAPT.US,D,20251126,000000,0.7498,0.81,0.72,0.809,310322,0
+CAPT.US,D,20251128,000000,0.805,0.827799,0.7844,0.8124,149403,0
+CAPT.US,D,20251201,000000,0.8179,0.8179,0.7736,0.7846,95074,0
+CAPT.US,D,20251202,000000,0.8227,0.8849,0.7725,0.882,5539525,0
+CAPT.US,D,20251203,000000,0.882,0.882,0.7651,0.779,673174,0
+CAPT.US,D,20251204,000000,0.7453,0.77,0.74,0.761,329564,0
+CAPT.US,D,20251205,000000,0.7441,0.745,0.6,0.627,660185,0
+CAPT.US,D,20251208,000000,0.6141,0.62,0.548,0.62,579534,0
+CAPT.US,D,20251209,000000,0.6015,0.6279,0.58,0.611,191298,0
+CAPT.US,D,20251210,000000,0.5955,0.5998,0.57,0.5894,168013,0
+CAPT.US,D,20251211,000000,0.578,0.584,0.5473,0.56,182944,0
+CAPT.US,D,20251212,000000,0.5549,0.5855,0.5323,0.5844,163746,0
+CAPT.US,D,20251215,000000,0.584,0.5948,0.5406,0.5645,129473,0
+CAPT.US,D,20251216,000000,0.569,0.569,0.5363,0.5534,235215,0
+CAPT.US,D,20251217,000000,0.539,0.545,0.4902,0.4913,356404,0
+CAPT.US,D,20251218,000000,0.4921,0.5178,0.4052,0.4117,821982,0
+CAPT.US,D,20251219,000000,0.41,0.4498,0.41,0.4264,451077,0
+CAPT.US,D,20251222,000000,0.405,0.405,0.2995,0.3274,1915378,0
+CAPT.US,D,20251223,000000,0.3442,0.3661,0.3055,0.312,1148816,0
+CAPT.US,D,20251224,000000,0.339,0.3641,0.3344,0.3502,260455,0
+CAPT.US,D,20251226,000000,0.388,0.4383,0.3666,0.4269,1496347,0
+CAPT.US,D,20251229,000000,0.448,0.448,0.3105,0.3208,836226,0
+CAPT.US,D,20251230,000000,0.31,0.345,0.3072,0.3073,468425,0
+CAPT.US,D,20251231,000000,0.323,0.366,0.3156,0.3431,198093,0
+CAPT.US,D,20260102,000000,0.374,0.4273,0.367,0.4223,364151,0
+CAPT.US,D,20260105,000000,0.4341,0.4471,0.372,0.3725,362930,0
+CAPT.US,D,20260106,000000,0.3937,0.3955,0.36,0.37,299877,0
+CAPT.US,D,20260107,000000,0.4006,0.575,0.3717,0.412,15214234,0
+CAPT.US,D,20260108,000000,0.4,0.4171,0.3757,0.4069,595296,0
+CAPT.US,D,20260109,000000,0.407,0.41,0.3908,0.3931,382651,0
+CAPT.US,D,20260112,000000,0.3881,0.39855,0.373,0.3752,212017,0
+CAPT.US,D,20260113,000000,0.38,0.38,0.329,0.329,635707,0
+CAPT.US,D,20260114,000000,0.3293,0.355,0.326,0.3393,214480,0
+CAPT.US,D,20260115,000000,0.345,0.3684,0.3395,0.3559,492391,0
+CAPT.US,D,20260116,000000,0.3529,0.393,0.3404,0.393,410412,0
+CAPT.US,D,20260120,000000,0.39,0.4143,0.38,0.4024,254857,0
+CAPT.US,D,20260121,000000,0.42,0.4459,0.3826,0.4411,1129871,0
+CAPT.US,D,20260122,000000,0.4694,0.7389,0.45,0.66,35838418,0
+CAPT.US,D,20260123,000000,0.635,0.6875,0.52,0.6508,5261922,0
+CAPT.US,D,20260126,000000,0.6314,0.7993,0.6033,0.6403,3409388,0
+CAPT.US,D,20260127,000000,0.65,0.6749,0.4915,0.57,2823754,0
+CAPT.US,D,20260128,000000,0.5181,0.62,0.5181,0.5823,2610234,0
+CAPT.US,D,20260129,000000,0.6277,0.6885,0.5617,0.6647,1906976,0
+CAPT.US,D,20260130,000000,0.6313,0.6397,0.54,0.5785,1357996,0
+CAPT.US,D,20260202,000000,0.56,0.5851,0.5505,0.5662,559687,0
+CAPT.US,D,20260203,000000,0.566,0.5672,0.505,0.5551,545158,0
+CAPT.US,D,20260204,000000,0.5526,0.5896,0.5462,0.585,572567,0
+CAPT.US,D,20260205,000000,0.5721,0.5831,0.524,0.524,489640,0
+CAPT.US,D,20260206,000000,0.524,0.549,0.5096,0.5096,258899,0
+CAPT.US,D,20260209,000000,0.5185,0.54,0.501,0.5188,301527,0
+CAPT.US,D,20260210,000000,0.57,0.6397,0.5452,0.639,1420889,0
+CAPT.US,D,20260211,000000,0.6264,0.6334,0.5526,0.5897,507373,0
+CAPT.US,D,20260212,000000,0.5817,0.5975,0.50685,0.518,489717,0
+CAPT.US,D,20260213,000000,0.52,0.5375,0.504,0.504,191292,0
+CAPT.US,D,20260217,000000,0.504,0.504,0.41,0.424,841800,0
+CAPT.US,D,20260218,000000,0.438,0.4559,0.43,0.43,188794,0
diff --git a/daily/us/nasdaq stocks/1/cbat.us.txt b/daily/us/nasdaq stocks/1/cbat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..69bbb825b7139318d2f05f2dc056d49fefe6b551
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cbat.us.txt	
@@ -0,0 +1,5207 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CBAT.US,D,20050225,000000,28,28.75,28,28.75,220,0
+CBAT.US,D,20050228,000000,28.75,28.75,28.75,28.75,20,0
+CBAT.US,D,20050301,000000,28.75,28.75,28.75,28.75,20,0
+CBAT.US,D,20050303,000000,28.75,28.75,27.5,27.5,820,0
+CBAT.US,D,20050304,000000,28.75,28.75,28.5,28.5,1140,0
+CBAT.US,D,20050307,000000,29,32.5,28.75,31.5,2273,0
+CBAT.US,D,20050308,000000,32,32,31.75,31.75,2107,0
+CBAT.US,D,20050309,000000,32.5,32.5,32.2,32.5,1060,0
+CBAT.US,D,20050310,000000,33,33,32,32,391,0
+CBAT.US,D,20050311,000000,32,33.75,32,33.75,1000,0
+CBAT.US,D,20050314,000000,33.75,34.5,33.75,34.5,1699,0
+CBAT.US,D,20050315,000000,34.5,35.5,34.5,35.5,1500,0
+CBAT.US,D,20050316,000000,35.5,36.5,35.5,36.5,2918,0
+CBAT.US,D,20050317,000000,36.5,36.5,35.5,36.5,500,0
+CBAT.US,D,20050318,000000,36.5,36.5,35.25,35.5,1050,0
+CBAT.US,D,20050321,000000,35.5,35.75,32.5,35,760,0
+CBAT.US,D,20050322,000000,33.25,34,33.25,33.25,700,0
+CBAT.US,D,20050324,000000,32.5,32.5,32.5,32.5,230,0
+CBAT.US,D,20050329,000000,32.5,32.5,32.5,32.5,180,0
+CBAT.US,D,20050330,000000,33.25,33.25,32.5,32.5,120,0
+CBAT.US,D,20050405,000000,31.5,32,31.5,32,220,0
+CBAT.US,D,20050406,000000,32,33.25,32,33.25,240,0
+CBAT.US,D,20050408,000000,31.75,31.75,31.75,31.75,100,0
+CBAT.US,D,20050412,000000,31.5,31.5,25,25,3697,0
+CBAT.US,D,20050413,000000,25.25,26.75,25.25,26.5,663,0
+CBAT.US,D,20050415,000000,26.5,26.5,25,26.5,500,0
+CBAT.US,D,20050418,000000,27.5,27.5,27.5,27.5,100,0
+CBAT.US,D,20050419,000000,25.75,25.75,25,25.5,648,0
+CBAT.US,D,20050420,000000,27.5,28.5,27.5,28.5,600,0
+CBAT.US,D,20050421,000000,28.75,29,28.5,28.5,300,0
+CBAT.US,D,20050422,000000,27.45,28.5,27.45,28.5,353,0
+CBAT.US,D,20050425,000000,28.75,28.75,28.75,28.75,300,0
+CBAT.US,D,20050426,000000,28.75,28.75,28.75,28.75,151,0
+CBAT.US,D,20050427,000000,28.75,28.75,28.75,28.75,200,0
+CBAT.US,D,20050429,000000,27.5,31.25,27.5,31.25,300,0
+CBAT.US,D,20050502,000000,29.5,31,29.5,31,240,0
+CBAT.US,D,20050503,000000,28.75,31.25,28.75,31.25,266,0
+CBAT.US,D,20050504,000000,31.25,32,30.5,32,2632,0
+CBAT.US,D,20050505,000000,30.5,32,30.5,31.25,1080,0
+CBAT.US,D,20050506,000000,31.25,32,30.5,31.25,1600,0
+CBAT.US,D,20050509,000000,30.75,31.25,30.5,31.25,500,0
+CBAT.US,D,20050510,000000,30.5,31,28.75,31,760,0
+CBAT.US,D,20050511,000000,31,31,29.5,29.5,480,0
+CBAT.US,D,20050512,000000,29.5,31.25,29.5,31.25,380,0
+CBAT.US,D,20050513,000000,29.5,31.25,29.5,31.25,296,0
+CBAT.US,D,20050517,000000,32.5,35,32.25,35,1020,0
+CBAT.US,D,20050518,000000,35,35,34.75,35,160,0
+CBAT.US,D,20050519,000000,34.75,35,33.25,35,430,0
+CBAT.US,D,20050520,000000,35,36.25,35,36.25,600,0
+CBAT.US,D,20050523,000000,36.25,37.5,36.25,36.25,1000,0
+CBAT.US,D,20050524,000000,37.5,37.5,36.25,36.25,520,0
+CBAT.US,D,20050525,000000,37.25,37.5,36.25,37.5,520,0
+CBAT.US,D,20050526,000000,36.25,38.5,36.25,38.5,1540,0
+CBAT.US,D,20050527,000000,37.5,38.5,37.5,38.5,500,0
+CBAT.US,D,20050531,000000,37,39.25,37,39.25,730,0
+CBAT.US,D,20050601,000000,37.75,39.25,37.75,39.25,440,0
+CBAT.US,D,20050602,000000,39.25,39.75,38,39.25,2260,0
+CBAT.US,D,20050603,000000,38.75,39.5,38.75,39.5,800,0
+CBAT.US,D,20050606,000000,38.75,39.5,38.75,39.5,780,0
+CBAT.US,D,20050607,000000,39,39.45,39,39.45,140,0
+CBAT.US,D,20050608,000000,38.75,38.75,38.75,38.75,300,0
+CBAT.US,D,20050609,000000,39.5,39.5,39.5,39.5,48,0
+CBAT.US,D,20050610,000000,38.75,39.5,38.75,39.5,320,0
+CBAT.US,D,20050613,000000,39.75,39.75,39.75,39.75,700,0
+CBAT.US,D,20050614,000000,40,40,40,40,440,0
+CBAT.US,D,20050615,000000,40,40,38.75,38.75,1140,0
+CBAT.US,D,20050617,000000,38,38.75,38,38.75,400,0
+CBAT.US,D,20050620,000000,38,40,38,40,790,0
+CBAT.US,D,20050621,000000,39.25,40,39.25,40,280,0
+CBAT.US,D,20050622,000000,39.5,39.5,39.5,39.5,171,0
+CBAT.US,D,20050627,000000,38,40,38,40,840,0
+CBAT.US,D,20050629,000000,37.5,38,30,38,1400,0
+CBAT.US,D,20050630,000000,38,42.5,36,42.5,5940,0
+CBAT.US,D,20050701,000000,38.5,38.5,38,38,700,0
+CBAT.US,D,20050706,000000,38,38,38,38,80,0
+CBAT.US,D,20050707,000000,37.5,38,37.5,38,680,0
+CBAT.US,D,20050708,000000,39.5,39.5,36,38.75,160,0
+CBAT.US,D,20050719,000000,37.5,38.75,37.5,38.75,340,0
+CBAT.US,D,20050722,000000,36,36,36,36,100,0
+CBAT.US,D,20050725,000000,37.5,37.5,37.5,37.5,200,0
+CBAT.US,D,20050727,000000,37.5,37.5,36,37,420,0
+CBAT.US,D,20050728,000000,36,38.75,36,37.5,865,0
+CBAT.US,D,20050729,000000,35.25,37.25,35.25,37.25,140,0
+CBAT.US,D,20050801,000000,35,37.5,32.5,37.25,280,0
+CBAT.US,D,20050804,000000,32.75,37.25,32.75,37.25,56,0
+CBAT.US,D,20050805,000000,32.75,32.75,32.7,32.75,570,0
+CBAT.US,D,20050809,000000,32.75,33,32.75,33,200,0
+CBAT.US,D,20050810,000000,33,33.05,33,33.05,300,0
+CBAT.US,D,20050811,000000,33,35,33,33.5,540,0
+CBAT.US,D,20050812,000000,35,35,35,35,500,0
+CBAT.US,D,20050816,000000,34,34,34,34,20,0
+CBAT.US,D,20050817,000000,34,34.5,34,34.5,840,0
+CBAT.US,D,20050818,000000,34.5,35,34.5,35,680,0
+CBAT.US,D,20050823,000000,33.75,33.75,33.75,33.75,48,0
+CBAT.US,D,20050825,000000,35,36.5,35,36.5,300,0
+CBAT.US,D,20050826,000000,36.5,36.5,33.5,33.5,200,0
+CBAT.US,D,20050830,000000,33.9,36.5,33.9,36.5,260,0
+CBAT.US,D,20050831,000000,36.5,37.5,36.5,37.5,360,0
+CBAT.US,D,20050901,000000,34.45,34.45,34.3,34.3,210,0
+CBAT.US,D,20050902,000000,36.5,36.5,36.5,36.5,200,0
+CBAT.US,D,20050908,000000,34.5,35,34.5,35,102,0
+CBAT.US,D,20050909,000000,34.5,34.5,32.5,32.5,720,0
+CBAT.US,D,20050912,000000,33.75,36,32.5,36,320,0
+CBAT.US,D,20050913,000000,35.5,35.5,35.5,35.5,180,0
+CBAT.US,D,20050914,000000,35,36,34.5,36,1600,0
+CBAT.US,D,20050919,000000,33.5,36,33.5,36,166,0
+CBAT.US,D,20050920,000000,37.5,37.5,34.95,35,680,0
+CBAT.US,D,20050921,000000,37,37,37,37,40,0
+CBAT.US,D,20050928,000000,36.25,37,33,36.05,610,0
+CBAT.US,D,20050929,000000,35.25,35.25,35.25,35.25,160,0
+CBAT.US,D,20050930,000000,37,37,36.9,36.9,180,0
+CBAT.US,D,20051006,000000,33.75,35,33.75,35,200,0
+CBAT.US,D,20051007,000000,33.75,34.5,33.75,34.5,200,0
+CBAT.US,D,20051011,000000,34.5,34.5,34.5,34.5,100,0
+CBAT.US,D,20051012,000000,33,33,31.25,31.25,778,0
+CBAT.US,D,20051013,000000,31.25,31.25,31.25,31.25,22,0
+CBAT.US,D,20051014,000000,34.5,34.75,32.5,34.75,160,0
+CBAT.US,D,20051017,000000,34.75,34.75,34.75,34.75,100,0
+CBAT.US,D,20051018,000000,32.5,32.5,32.5,32.5,240,0
+CBAT.US,D,20051019,000000,30.75,34.75,30.75,34.75,40,0
+CBAT.US,D,20051024,000000,34.5,34.75,34.5,34.75,380,0
+CBAT.US,D,20051025,000000,34.5,34.75,31.25,34.7,802,0
+CBAT.US,D,20051027,000000,31,33.25,31,33.25,60,0
+CBAT.US,D,20051028,000000,30,32.5,28.75,32.5,930,0
+CBAT.US,D,20051101,000000,28,28,28,28,600,0
+CBAT.US,D,20051102,000000,28,28,28,28,420,0
+CBAT.US,D,20051103,000000,28.25,34.25,28.25,32.5,2556,0
+CBAT.US,D,20051107,000000,31.25,32.5,29.25,32.5,670,0
+CBAT.US,D,20051114,000000,29.75,32.5,29.75,32.5,200,0
+CBAT.US,D,20051116,000000,29.75,32.25,29.75,32.25,500,0
+CBAT.US,D,20051121,000000,32.5,33.75,32.5,33.75,700,0
+CBAT.US,D,20051122,000000,37,37,34.5,36.75,390,0
+CBAT.US,D,20051123,000000,35,36.5,33.6,36.5,240,0
+CBAT.US,D,20051125,000000,36.5,36.5,36.5,36.5,54,0
+CBAT.US,D,20051130,000000,35,37.5,35,37.5,660,0
+CBAT.US,D,20051201,000000,37.5,37.5,37.5,37.5,40,0
+CBAT.US,D,20051205,000000,37.5,37.5,37.5,37.5,24,0
+CBAT.US,D,20051207,000000,39,39,39,39,200,0
+CBAT.US,D,20051208,000000,37.5,39.25,34.25,39.25,444,0
+CBAT.US,D,20051214,000000,37.5,45,37.5,44,9415,0
+CBAT.US,D,20051215,000000,44,59.5,43.75,55,11669,0
+CBAT.US,D,20051216,000000,51.25,55,51.25,55,2067,0
+CBAT.US,D,20051219,000000,50.75,55,50.75,52.5,724,0
+CBAT.US,D,20051221,000000,49.25,52.5,49.25,52.5,120,0
+CBAT.US,D,20051222,000000,54.25,56.25,54,55,1900,0
+CBAT.US,D,20051223,000000,55,55,55,55,80,0
+CBAT.US,D,20051227,000000,55,55.75,55,55.5,3255,0
+CBAT.US,D,20051228,000000,55,56,55,55,5000,0
+CBAT.US,D,20051229,000000,55.4,55.4,55.25,55.25,80,0
+CBAT.US,D,20060103,000000,55.4,55.4,52,52,400,0
+CBAT.US,D,20060104,000000,53.75,53.75,50.5,52.5,235,0
+CBAT.US,D,20060105,000000,52.5,55,52.5,55,75,0
+CBAT.US,D,20060106,000000,53,53.75,52.5,52.5,300,0
+CBAT.US,D,20060109,000000,53.75,55,53.75,55,60,0
+CBAT.US,D,20060112,000000,53.75,53.75,53.75,53.75,20,0
+CBAT.US,D,20060117,000000,53.75,53.75,50.5,51.25,460,0
+CBAT.US,D,20060118,000000,53.75,53.75,53.75,53.75,1420,0
+CBAT.US,D,20060119,000000,53.75,53.75,53.75,53.75,40,0
+CBAT.US,D,20060120,000000,51.75,51.75,45.25,50,560,0
+CBAT.US,D,20060123,000000,47.5,47.5,47.5,47.5,700,0
+CBAT.US,D,20060124,000000,47.5,47.5,46.25,46.25,310,0
+CBAT.US,D,20060126,000000,47,47,47,47,100,0
+CBAT.US,D,20060127,000000,46.25,46.25,46.25,46.25,340,0
+CBAT.US,D,20060130,000000,44.75,45,43.75,45,2260,0
+CBAT.US,D,20060131,000000,43.5,45.25,42,45,5000,0
+CBAT.US,D,20060201,000000,42.25,45,40,45,490,0
+CBAT.US,D,20060202,000000,42.5,43,41.25,43,580,0
+CBAT.US,D,20060203,000000,40,42.5,40,42.5,1560,0
+CBAT.US,D,20060206,000000,42.5,42.5,40,40,20280,0
+CBAT.US,D,20060207,000000,39.75,40,38.75,39,12780,0
+CBAT.US,D,20060208,000000,38.75,45,38.75,45,16988,0
+CBAT.US,D,20060209,000000,45,45.5,44,45,26345,0
+CBAT.US,D,20060210,000000,47.5,50,47,49.5,22520,0
+CBAT.US,D,20060213,000000,49.5,51.25,48.5,50.5,28796,0
+CBAT.US,D,20060214,000000,50.3,50.3,48,48.75,10650,0
+CBAT.US,D,20060215,000000,49,50,48,48,9420,0
+CBAT.US,D,20060216,000000,50,53.5,49.75,52.5,28699,0
+CBAT.US,D,20060217,000000,53.5,57.5,53,57.5,49508,0
+CBAT.US,D,20060221,000000,57.5,58.75,52.5,58.75,11854,0
+CBAT.US,D,20060222,000000,58.5,58.75,56.25,56.25,18116,0
+CBAT.US,D,20060223,000000,57.75,57.75,55.75,56.25,13656,0
+CBAT.US,D,20060224,000000,56.25,56.25,52.5,56,5465,0
+CBAT.US,D,20060227,000000,55,55,51.5,55,14875,0
+CBAT.US,D,20060228,000000,54.75,55.5,54.75,55,5626,0
+CBAT.US,D,20060301,000000,55,58.5,55,58.4,2420,0
+CBAT.US,D,20060302,000000,58.75,63.25,58.75,62.5,14799,0
+CBAT.US,D,20060303,000000,65,68.9,62.5,62.5,8920,0
+CBAT.US,D,20060306,000000,62.25,62.5,59,60.25,8890,0
+CBAT.US,D,20060307,000000,60.25,60.25,55.55,56,7391,0
+CBAT.US,D,20060308,000000,55,55,51,52.25,20707,0
+CBAT.US,D,20060309,000000,52.5,52.5,50,50,7405,0
+CBAT.US,D,20060310,000000,48,49.9,48,49.75,7869,0
+CBAT.US,D,20060313,000000,49.75,52.5,49,52.5,3740,0
+CBAT.US,D,20060314,000000,52.25,52.25,46,46.25,17393,0
+CBAT.US,D,20060315,000000,50,55,49,53.75,20105,0
+CBAT.US,D,20060316,000000,56.25,56.5,54.5,55.5,5060,0
+CBAT.US,D,20060317,000000,56,58.75,49.25,50,4440,0
+CBAT.US,D,20060320,000000,49.25,49.25,46,46,15246,0
+CBAT.US,D,20060321,000000,47.45,51.5,46,50.25,62730,0
+CBAT.US,D,20060322,000000,50.75,50.75,46.25,48.5,8782,0
+CBAT.US,D,20060323,000000,48.75,49.5,47.75,47.75,8795,0
+CBAT.US,D,20060324,000000,46.25,47.5,45.25,46.1,7888,0
+CBAT.US,D,20060327,000000,46.5,53.75,45.75,52.5,33614,0
+CBAT.US,D,20060328,000000,52.75,53,51.75,52.25,91350,0
+CBAT.US,D,20060329,000000,52.75,52.75,50.5,51.05,4820,0
+CBAT.US,D,20060330,000000,51.05,51.5,50,51.5,3960,0
+CBAT.US,D,20060331,000000,52.25,53.75,48.5,50,19760,0
+CBAT.US,D,20060403,000000,50,50,47,47,37900,0
+CBAT.US,D,20060404,000000,48.5,48.5,46,46,7892,0
+CBAT.US,D,20060405,000000,47.75,47.75,44,47.75,67339,0
+CBAT.US,D,20060406,000000,46.25,49.75,45.75,46.75,73026,0
+CBAT.US,D,20060407,000000,46.75,47.5,46.25,47.5,37075,0
+CBAT.US,D,20060410,000000,47.5,48,45.5,45.5,21183,0
+CBAT.US,D,20060411,000000,45.5,45.5,42.5,45,16244,0
+CBAT.US,D,20060412,000000,45,45,43.75,44.5,71755,0
+CBAT.US,D,20060413,000000,44,45,44,44.25,29388,0
+CBAT.US,D,20060417,000000,45.25,45.25,45,45.05,39575,0
+CBAT.US,D,20060418,000000,45.25,48.75,44.1,47.5,62029,0
+CBAT.US,D,20060419,000000,46.25,47.5,46.25,47.5,8651,0
+CBAT.US,D,20060420,000000,47.75,47.75,46.75,47.25,24380,0
+CBAT.US,D,20060421,000000,48,48.7,47.15,48.05,22694,0
+CBAT.US,D,20060424,000000,47.75,47.75,46.75,46.75,1440,0
+CBAT.US,D,20060425,000000,46.25,46.25,45.5,45.9,5120,0
+CBAT.US,D,20060426,000000,46,46.5,45.75,45.75,21444,0
+CBAT.US,D,20060427,000000,45.5,46.25,45.5,46.25,8470,0
+CBAT.US,D,20060428,000000,46,46.75,45.75,46.75,8832,0
+CBAT.US,D,20060501,000000,45.75,48.75,45.75,48.75,45695,0
+CBAT.US,D,20060502,000000,48.75,51,47.75,50.5,46342,0
+CBAT.US,D,20060503,000000,52,52.75,52,52.4,46287,0
+CBAT.US,D,20060504,000000,52.55,52.55,50,50.5,41558,0
+CBAT.US,D,20060505,000000,49.5,49.95,48.25,48.25,37283,0
+CBAT.US,D,20060508,000000,49,49,47.75,47.75,19660,0
+CBAT.US,D,20060509,000000,47.75,48.25,47.5,47.75,53639,0
+CBAT.US,D,20060510,000000,47.55,49.5,47.35,49.25,32109,0
+CBAT.US,D,20060511,000000,52.5,62.5,52.5,58,75691,0
+CBAT.US,D,20060512,000000,58.25,58.75,56.25,57.5,19217,0
+CBAT.US,D,20060515,000000,57.75,57.75,53.5,54.75,11370,0
+CBAT.US,D,20060516,000000,56.25,56.25,54.85,55.15,6745,0
+CBAT.US,D,20060517,000000,56.75,57.5,55,55.5,16821,0
+CBAT.US,D,20060518,000000,54.25,54.25,51.5,53.25,32413,0
+CBAT.US,D,20060519,000000,52.4,52.5,52,52.25,4820,0
+CBAT.US,D,20060522,000000,51.5,51.5,50.25,50.45,10130,0
+CBAT.US,D,20060523,000000,51,51.25,49,49.25,15863,0
+CBAT.US,D,20060524,000000,49.25,49.75,48.25,49,8224,0
+CBAT.US,D,20060525,000000,49,49.25,47.75,48.75,14576,0
+CBAT.US,D,20060526,000000,47.75,49,47.75,49,15968,0
+CBAT.US,D,20060530,000000,49.75,49.85,48.5,48.75,16781,0
+CBAT.US,D,20060531,000000,50,53.75,48,49.95,35387,0
+CBAT.US,D,20060601,000000,48.5,52.35,48.5,49.5,24156,0
+CBAT.US,D,20060602,000000,50.9,52.2,50,50.45,19913,0
+CBAT.US,D,20060605,000000,51.25,51.75,49.05,50.25,23977,0
+CBAT.US,D,20060606,000000,50.3,50.3,49.25,49.75,25950,0
+CBAT.US,D,20060607,000000,49.6,50.5,48.55,49.95,15950,0
+CBAT.US,D,20060608,000000,50.5,50.5,48.55,49.5,33972,0
+CBAT.US,D,20060609,000000,49.25,49.4,46.25,48.9,26028,0
+CBAT.US,D,20060612,000000,48.7,49.45,46.55,47.9,92379,0
+CBAT.US,D,20060613,000000,47.45,47.85,45.9,46.95,28613,0
+CBAT.US,D,20060614,000000,47.45,47.45,45.6,46.75,11805,0
+CBAT.US,D,20060615,000000,47,47.2,46.55,47.1,13231,0
+CBAT.US,D,20060616,000000,47.35,47.7,46.05,46.9,8419,0
+CBAT.US,D,20060619,000000,47.75,49.2,45.2,46.25,32153,0
+CBAT.US,D,20060620,000000,46.5,48.9,44.7,45.7,45268,0
+CBAT.US,D,20060621,000000,45.75,46.7,43.35,44.6,30502,0
+CBAT.US,D,20060622,000000,44.8,45.15,40.9,43.75,49764,0
+CBAT.US,D,20060623,000000,44.2,46.2,44.2,45.1,22406,0
+CBAT.US,D,20060626,000000,45.35,45.35,44.7,45.05,20897,0
+CBAT.US,D,20060627,000000,45.4,45.4,42.4,43.8,34699,0
+CBAT.US,D,20060628,000000,44.15,45.05,44.1,45,34526,0
+CBAT.US,D,20060629,000000,45.15,45.15,44.6,45,65249,0
+CBAT.US,D,20060630,000000,45,45.65,42.55,42.55,526039,0
+CBAT.US,D,20060703,000000,43.15,44,31.3,40.75,90814,0
+CBAT.US,D,20060705,000000,38.75,41.05,34.8,37.7,106832,0
+CBAT.US,D,20060706,000000,37.45,38.75,36,37.7,42764,0
+CBAT.US,D,20060707,000000,38,41,37.5,38.05,62079,0
+CBAT.US,D,20060710,000000,37.55,40.55,35.25,37.15,152818,0
+CBAT.US,D,20060711,000000,37.25,38.75,35.35,38.15,31955,0
+CBAT.US,D,20060712,000000,37.7,38,35.25,36.5,26514,0
+CBAT.US,D,20060713,000000,36,36,33.9,34.8,26028,0
+CBAT.US,D,20060714,000000,34.55,35.75,32.55,33.45,17049,0
+CBAT.US,D,20060717,000000,33.6,34.75,33.5,34.3,11765,0
+CBAT.US,D,20060718,000000,34.7,35,34.25,34.45,16537,0
+CBAT.US,D,20060719,000000,34.35,35.65,34.35,35.5,40894,0
+CBAT.US,D,20060720,000000,35.75,36,34.4,34.8,60384,0
+CBAT.US,D,20060721,000000,34.8,34.8,33.3,33.95,20586,0
+CBAT.US,D,20060724,000000,33.75,34,22.75,23.35,446711,0
+CBAT.US,D,20060725,000000,23.6,24.15,22.75,24.1,63330,0
+CBAT.US,D,20060726,000000,24.35,27.2,23.3,26.75,75768,0
+CBAT.US,D,20060727,000000,26.65,30.25,26.5,26.85,97167,0
+CBAT.US,D,20060728,000000,27.25,28.8,26.85,27.4,87065,0
+CBAT.US,D,20060731,000000,27.25,27.5,26.15,26.65,47548,0
+CBAT.US,D,20060801,000000,27.1,27.75,25.6,26.3,41700,0
+CBAT.US,D,20060802,000000,26.5,26.95,25.75,26.15,35580,0
+CBAT.US,D,20060803,000000,26.1,26.6,24.5,25.35,74709,0
+CBAT.US,D,20060804,000000,25.5,25.5,23.4,24.25,58223,0
+CBAT.US,D,20060807,000000,24.45,24.45,23.3,23.5,27228,0
+CBAT.US,D,20060808,000000,23.75,24.1,23.25,23.25,22941,0
+CBAT.US,D,20060809,000000,23.7,23.7,21.2,22.3,88433,0
+CBAT.US,D,20060810,000000,22.05,23.3,21.9,22.65,56063,0
+CBAT.US,D,20060811,000000,22.7,23.6,22.7,23.3,32184,0
+CBAT.US,D,20060814,000000,23.95,25.15,23.55,24.55,52319,0
+CBAT.US,D,20060815,000000,25.75,26.2,24.95,25.7,36093,0
+CBAT.US,D,20060816,000000,25.95,26.2,24.8,25.25,16787,0
+CBAT.US,D,20060817,000000,25.05,30,25,29.3,65394,0
+CBAT.US,D,20060818,000000,29.45,29.45,26.05,27.5,51572,0
+CBAT.US,D,20060821,000000,27.5,28.85,27.25,27.8,30427,0
+CBAT.US,D,20060822,000000,28.7,29.85,28.3,29.85,76941,0
+CBAT.US,D,20060823,000000,30.15,32.3,30.15,31.9,93166,0
+CBAT.US,D,20060824,000000,32.3,33,31.75,32.9,59392,0
+CBAT.US,D,20060825,000000,33,36.5,32.2,36.15,82390,0
+CBAT.US,D,20060828,000000,36.45,40.35,36,37.7,113204,0
+CBAT.US,D,20060829,000000,37.5,39.5,33.1,34.7,138523,0
+CBAT.US,D,20060830,000000,36.15,36.15,34.15,34.4,61722,0
+CBAT.US,D,20060831,000000,34.25,34.95,31.7,32,67219,0
+CBAT.US,D,20060901,000000,32.55,33.35,30.15,31.25,66884,0
+CBAT.US,D,20060905,000000,31.5,32.35,30.05,31.05,65076,0
+CBAT.US,D,20060906,000000,31,31.7,30.1,30.3,32613,0
+CBAT.US,D,20060907,000000,30.05,30.2,28,28.5,50366,0
+CBAT.US,D,20060908,000000,28.7,29.8,28.5,29.4,40443,0
+CBAT.US,D,20060911,000000,29.35,29.9,28.5,29.05,35497,0
+CBAT.US,D,20060912,000000,29.05,29.95,28.85,29.5,32875,0
+CBAT.US,D,20060913,000000,29.8,29.8,28.5,28.85,41464,0
+CBAT.US,D,20060914,000000,28.85,29.3,27.35,27.75,61788,0
+CBAT.US,D,20060915,000000,27.9,28.25,26.35,26.5,64917,0
+CBAT.US,D,20060918,000000,27.05,27.05,25.25,25.5,47685,0
+CBAT.US,D,20060919,000000,25.25,25.45,24.5,24.65,54613,0
+CBAT.US,D,20060920,000000,24.95,27,24.5,26.65,82478,0
+CBAT.US,D,20060921,000000,26.5,28.75,26.5,27.5,47345,0
+CBAT.US,D,20060922,000000,27.5,28.9,26.5,27.35,38283,0
+CBAT.US,D,20060925,000000,27.35,27.9,26.55,26.9,21745,0
+CBAT.US,D,20060926,000000,27,27.35,26.7,27.1,33730,0
+CBAT.US,D,20060927,000000,27.65,28.4,27.35,28.15,35340,0
+CBAT.US,D,20060928,000000,28,33,28,32.75,112988,0
+CBAT.US,D,20060929,000000,32.75,35.5,32.7,33.6,202426,0
+CBAT.US,D,20061002,000000,34.45,34.5,33.2,33.35,50354,0
+CBAT.US,D,20061003,000000,33.25,35,31.05,31.35,76390,0
+CBAT.US,D,20061004,000000,31.25,32.2,30.3,32.05,71016,0
+CBAT.US,D,20061005,000000,31.85,34.25,31.35,33.6,43540,0
+CBAT.US,D,20061006,000000,33.25,33.9,32.6,33.3,24701,0
+CBAT.US,D,20061009,000000,33.55,35.7,33.5,35.2,62354,0
+CBAT.US,D,20061010,000000,35.5,35.8,34.75,34.9,41417,0
+CBAT.US,D,20061011,000000,34.9,35.65,31.9,35.55,165728,0
+CBAT.US,D,20061012,000000,35.85,36,34.85,35.8,56679,0
+CBAT.US,D,20061013,000000,36,36.25,34.8,35.8,66412,0
+CBAT.US,D,20061016,000000,36,36.15,34.85,35.05,46538,0
+CBAT.US,D,20061017,000000,34.8,34.8,33.95,34.35,32830,0
+CBAT.US,D,20061018,000000,34.25,35,34.1,34.45,16632,0
+CBAT.US,D,20061019,000000,34.45,34.85,33.2,33.55,27455,0
+CBAT.US,D,20061020,000000,33.8,33.8,32.5,33.3,35377,0
+CBAT.US,D,20061023,000000,33.15,35.25,32.65,35.15,105123,0
+CBAT.US,D,20061024,000000,35,35.2,34.65,34.75,19729,0
+CBAT.US,D,20061025,000000,34.9,35.5,34.5,34.75,28896,0
+CBAT.US,D,20061026,000000,35,35.4,34.5,35.2,18052,0
+CBAT.US,D,20061027,000000,35.25,35.4,34.05,34.05,41181,0
+CBAT.US,D,20061030,000000,34.1,34.6,33.4,34.1,17621,0
+CBAT.US,D,20061031,000000,34,34.95,33.8,34.3,22321,0
+CBAT.US,D,20061101,000000,34.5,35.35,34.25,35.05,42863,0
+CBAT.US,D,20061102,000000,34.85,35.25,34.3,34.35,24874,0
+CBAT.US,D,20061103,000000,35,35.25,34.45,35.1,35874,0
+CBAT.US,D,20061106,000000,35.4,37.45,35.25,36.9,78581,0
+CBAT.US,D,20061107,000000,36.9,37.35,36.25,36.35,44384,0
+CBAT.US,D,20061108,000000,36.15,36.25,35.25,36.15,30286,0
+CBAT.US,D,20061109,000000,36,36,35.2,35.45,50303,0
+CBAT.US,D,20061110,000000,35.25,35.7,34,34.85,40000,0
+CBAT.US,D,20061113,000000,34.95,35.75,34.4,34.9,20341,0
+CBAT.US,D,20061114,000000,35,36.3,34.75,35.9,41232,0
+CBAT.US,D,20061115,000000,36.2,37.15,35.95,36.4,43842,0
+CBAT.US,D,20061116,000000,36.5,39.95,36.35,39.75,84796,0
+CBAT.US,D,20061117,000000,39.95,41.55,38.55,39.95,78070,0
+CBAT.US,D,20061120,000000,39.45,40.6,39.05,39.95,42882,0
+CBAT.US,D,20061121,000000,40.05,40.65,38.5,39.1,44776,0
+CBAT.US,D,20061122,000000,38.95,40.05,38.75,39.25,37052,0
+CBAT.US,D,20061124,000000,39.5,39.8,39,39.2,6921,0
+CBAT.US,D,20061127,000000,39.25,39.25,34.75,35.3,89126,0
+CBAT.US,D,20061128,000000,34.55,36.5,33.75,34.4,58352,0
+CBAT.US,D,20061129,000000,34.95,36.2,34.9,36.15,41680,0
+CBAT.US,D,20061130,000000,35.7,37.75,35.7,37.15,49092,0
+CBAT.US,D,20061201,000000,37.4,37.7,35.1,35.3,58520,0
+CBAT.US,D,20061204,000000,35.65,36.1,35.4,36,22856,0
+CBAT.US,D,20061205,000000,36.3,38.5,35,35.2,38174,0
+CBAT.US,D,20061206,000000,35.6,35.95,34,34.25,44009,0
+CBAT.US,D,20061207,000000,34.4,35.45,33.75,35.3,46276,0
+CBAT.US,D,20061208,000000,35.85,37.15,35.1,36.5,92249,0
+CBAT.US,D,20061211,000000,40,40,34.6,34.9,221705,0
+CBAT.US,D,20061212,000000,35.45,36.25,35,35.15,77892,0
+CBAT.US,D,20061213,000000,35.5,35.5,33.65,33.85,103983,0
+CBAT.US,D,20061214,000000,34.9,34.9,33.25,33.5,57917,0
+CBAT.US,D,20061215,000000,33.5,33.5,30.75,31.35,135318,0
+CBAT.US,D,20061218,000000,30.95,31.25,29.25,29.8,125949,0
+CBAT.US,D,20061219,000000,29.75,29.8,28.85,29.05,73643,0
+CBAT.US,D,20061220,000000,29.3,32.25,29.3,31.75,64685,0
+CBAT.US,D,20061221,000000,31.85,33,31.8,32.25,74934,0
+CBAT.US,D,20061222,000000,32.3,32.4,30.45,30.95,53394,0
+CBAT.US,D,20061226,000000,30.8,31.7,30.75,31.25,26291,0
+CBAT.US,D,20061227,000000,31.2,34,31.2,33.5,70669,0
+CBAT.US,D,20061228,000000,33.5,33.95,33.2,33.25,58601,0
+CBAT.US,D,20061229,000000,33.25,33.8,31.9,32.6,60471,0
+CBAT.US,D,20070103,000000,33,33.75,32.1,32.45,100825,0
+CBAT.US,D,20070104,000000,32.75,32.8,31.95,32.05,41276,0
+CBAT.US,D,20070105,000000,31.9,32.15,31.2,31.25,67053,0
+CBAT.US,D,20070108,000000,31.25,31.4,30.35,30.5,77901,0
+CBAT.US,D,20070109,000000,30.6,30.85,29.65,30.15,70206,0
+CBAT.US,D,20070110,000000,30.05,30.95,29.9,30.5,53021,0
+CBAT.US,D,20070111,000000,30.85,31.15,30.4,30.9,31244,0
+CBAT.US,D,20070112,000000,31,31.25,30.25,30.8,40919,0
+CBAT.US,D,20070116,000000,31.25,31.25,29.75,29.85,52769,0
+CBAT.US,D,20070117,000000,29.85,30.45,29.8,29.9,32617,0
+CBAT.US,D,20070118,000000,29.5,29.75,29.15,29.3,46871,0
+CBAT.US,D,20070119,000000,29.25,29.3,27.65,28.05,88400,0
+CBAT.US,D,20070122,000000,28.05,28.45,27.8,28.2,28054,0
+CBAT.US,D,20070123,000000,28.25,29.45,28.05,29.2,35311,0
+CBAT.US,D,20070124,000000,29.35,30.45,29.3,30.4,43976,0
+CBAT.US,D,20070125,000000,30.65,30.95,28.45,28.7,73582,0
+CBAT.US,D,20070126,000000,28.75,29.65,28.65,29.3,27506,0
+CBAT.US,D,20070129,000000,29.45,29.5,28.65,28.9,26525,0
+CBAT.US,D,20070130,000000,28.9,29,28.1,28.35,39470,0
+CBAT.US,D,20070131,000000,28.5,29.35,28.15,28.5,43904,0
+CBAT.US,D,20070201,000000,28.55,29,28.25,28.35,47611,0
+CBAT.US,D,20070202,000000,28.55,28.9,28.25,28.65,21716,0
+CBAT.US,D,20070205,000000,29,29,27.55,27.85,48278,0
+CBAT.US,D,20070206,000000,28.1,28.1,27,27.5,45638,0
+CBAT.US,D,20070207,000000,27.5,27.5,25.65,26.45,111428,0
+CBAT.US,D,20070208,000000,26.5,27.05,25.75,26.55,80325,0
+CBAT.US,D,20070209,000000,26.4,28.4,26.4,27.5,237379,0
+CBAT.US,D,20070212,000000,23.1,23.5,19.65,20.55,1215145,0
+CBAT.US,D,20070213,000000,21,21.6,20.4,20.95,243039,0
+CBAT.US,D,20070214,000000,21.1,21.1,20.25,20.3,205596,0
+CBAT.US,D,20070215,000000,20.5,20.55,19.3,19.55,235613,0
+CBAT.US,D,20070216,000000,19.75,20.15,19.5,19.7,170232,0
+CBAT.US,D,20070220,000000,19.85,21,19.85,21,156595,0
+CBAT.US,D,20070221,000000,21,21.4,20.65,20.9,155675,0
+CBAT.US,D,20070222,000000,21.25,21.25,20.4,20.85,96774,0
+CBAT.US,D,20070223,000000,21.05,21.05,20.55,20.85,55440,0
+CBAT.US,D,20070226,000000,20.9,21,20.65,20.75,61497,0
+CBAT.US,D,20070227,000000,20,20.4,19.15,19.55,122658,0
+CBAT.US,D,20070228,000000,19.55,19.95,19.3,19.4,91208,0
+CBAT.US,D,20070301,000000,19.05,19.25,18.35,18.9,76990,0
+CBAT.US,D,20070302,000000,18.75,19.6,18.65,19.15,91134,0
+CBAT.US,D,20070305,000000,19,19.25,18.6,18.85,55027,0
+CBAT.US,D,20070306,000000,19.95,20,19.15,19.55,73530,0
+CBAT.US,D,20070307,000000,20,20.6,19.75,20.15,81814,0
+CBAT.US,D,20070308,000000,20.4,21.25,20.3,20.75,117120,0
+CBAT.US,D,20070309,000000,20.95,21,20,20.15,55168,0
+CBAT.US,D,20070312,000000,20.5,20.5,19.55,19.75,58134,0
+CBAT.US,D,20070313,000000,19.7,20,19.05,19.1,36206,0
+CBAT.US,D,20070314,000000,19.15,19.4,18.5,19.2,66003,0
+CBAT.US,D,20070315,000000,19.25,19.8,19,19.75,36104,0
+CBAT.US,D,20070316,000000,19.8,19.8,19.1,19.1,54675,0
+CBAT.US,D,20070319,000000,19.15,20.25,19,19.6,70067,0
+CBAT.US,D,20070320,000000,20,20,19.2,19.25,40043,0
+CBAT.US,D,20070321,000000,19.25,19.5,19.15,19.5,36200,0
+CBAT.US,D,20070322,000000,19.5,20.15,19.3,19.55,81634,0
+CBAT.US,D,20070323,000000,19.5,19.9,19.25,19.5,37178,0
+CBAT.US,D,20070326,000000,19.5,19.85,19.2,19.4,32219,0
+CBAT.US,D,20070327,000000,19.3,19.45,18.8,18.9,118255,0
+CBAT.US,D,20070328,000000,18.9,19,18,18.2,96908,0
+CBAT.US,D,20070329,000000,18.2,18.45,17,17.05,177461,0
+CBAT.US,D,20070330,000000,17.05,17.5,15.4,16.25,414795,0
+CBAT.US,D,20070402,000000,16.25,16.4,15.45,15.6,165800,0
+CBAT.US,D,20070403,000000,15.65,15.95,14.9,15.2,314573,0
+CBAT.US,D,20070404,000000,15.2,15.2,14.25,14.7,276297,0
+CBAT.US,D,20070405,000000,14.75,16.05,14.55,16,173287,0
+CBAT.US,D,20070409,000000,16.05,16.5,15.9,15.95,155929,0
+CBAT.US,D,20070410,000000,16.2,16.45,15.5,16.45,102934,0
+CBAT.US,D,20070411,000000,16.5,16.5,15.4,15.45,216314,0
+CBAT.US,D,20070412,000000,15.4,16,14.95,15.6,129785,0
+CBAT.US,D,20070413,000000,15.5,15.9,15.5,15.8,25421,0
+CBAT.US,D,20070416,000000,15.75,16.4,15.75,16.4,71433,0
+CBAT.US,D,20070417,000000,16.55,18.15,16.45,18,180953,0
+CBAT.US,D,20070418,000000,19.15,20.1,18.5,19.5,357249,0
+CBAT.US,D,20070419,000000,19,19.25,18.4,18.65,117714,0
+CBAT.US,D,20070420,000000,19,19.35,18.6,19.3,79605,0
+CBAT.US,D,20070423,000000,19.5,19.5,18.6,18.65,79952,0
+CBAT.US,D,20070424,000000,18.5,19,18.2,18.55,44430,0
+CBAT.US,D,20070425,000000,18.5,19.75,18.4,19.2,140895,0
+CBAT.US,D,20070426,000000,19.35,19.45,19.05,19.05,40566,0
+CBAT.US,D,20070427,000000,19.45,19.45,18.9,19,36757,0
+CBAT.US,D,20070430,000000,19.1,19.1,17.85,17.9,122146,0
+CBAT.US,D,20070501,000000,18.25,18.3,17.3,18.3,60573,0
+CBAT.US,D,20070502,000000,15.5,16,14.75,15.7,384649,0
+CBAT.US,D,20070503,000000,15.25,16.15,15.25,15.6,117006,0
+CBAT.US,D,20070504,000000,15.7,16.85,15.6,16.6,117835,0
+CBAT.US,D,20070507,000000,16.5,17.85,16.3,17.3,121242,0
+CBAT.US,D,20070508,000000,17,17.25,16.3,16.4,143395,0
+CBAT.US,D,20070509,000000,16.25,16.75,16.25,16.5,72885,0
+CBAT.US,D,20070510,000000,16.75,17,15.95,16.1,136353,0
+CBAT.US,D,20070511,000000,16.3,17.5,16,16.45,164074,0
+CBAT.US,D,20070514,000000,16.75,16.75,16.5,16.5,51966,0
+CBAT.US,D,20070515,000000,16.65,16.8,16.6,16.65,77782,0
+CBAT.US,D,20070516,000000,16.75,16.85,16.3,16.45,60504,0
+CBAT.US,D,20070517,000000,16.5,16.6,15.9,16,41578,0
+CBAT.US,D,20070518,000000,16,16.5,15.85,16,35344,0
+CBAT.US,D,20070521,000000,16.5,16.5,15.85,16,41814,0
+CBAT.US,D,20070522,000000,16,16.4,15.85,16.1,43446,0
+CBAT.US,D,20070523,000000,16.2,16.3,15.95,16.25,41703,0
+CBAT.US,D,20070524,000000,16.15,16.2,15.85,15.95,30208,0
+CBAT.US,D,20070525,000000,16.05,16.15,15.75,16,31448,0
+CBAT.US,D,20070529,000000,16,16.1,15.85,15.95,24394,0
+CBAT.US,D,20070530,000000,15.75,16.35,15.5,16.3,60645,0
+CBAT.US,D,20070531,000000,16.35,17.25,16.25,16.95,64570,0
+CBAT.US,D,20070601,000000,17.1,17.55,17.1,17.25,51377,0
+CBAT.US,D,20070604,000000,17.3,17.4,16.8,17.2,26017,0
+CBAT.US,D,20070605,000000,17.25,17.4,16.2,16.7,93100,0
+CBAT.US,D,20070606,000000,16.6,16.65,16.05,16.3,49908,0
+CBAT.US,D,20070607,000000,16.15,16.3,15.7,15.85,66630,0
+CBAT.US,D,20070608,000000,15.7,15.8,15.1,15.5,110696,0
+CBAT.US,D,20070611,000000,15.1,15.4,15,15.25,85260,0
+CBAT.US,D,20070612,000000,15.3,15.5,15.2,15.45,77990,0
+CBAT.US,D,20070613,000000,15.65,15.75,15.3,15.75,55288,0
+CBAT.US,D,20070614,000000,15.6,15.95,15.35,15.85,73577,0
+CBAT.US,D,20070615,000000,17,17,15.5,15.7,67079,0
+CBAT.US,D,20070618,000000,15.75,15.85,15.3,15.75,77097,0
+CBAT.US,D,20070619,000000,15.6,16.2,15.5,16.2,44188,0
+CBAT.US,D,20070620,000000,16.3,16.3,15.85,16.1,87765,0
+CBAT.US,D,20070621,000000,16,16.9,15.9,16.7,79958,0
+CBAT.US,D,20070622,000000,16.95,17.15,16.5,16.95,615985,0
+CBAT.US,D,20070625,000000,16.95,16.95,16.5,16.75,60116,0
+CBAT.US,D,20070626,000000,16.95,17.2,16.75,17.1,68759,0
+CBAT.US,D,20070627,000000,17.15,19.45,16.95,19.45,337263,0
+CBAT.US,D,20070628,000000,19.55,23.75,19.5,22.1,858201,0
+CBAT.US,D,20070629,000000,21.4,22.25,18.6,19.65,311299,0
+CBAT.US,D,20070702,000000,19.85,21,19.65,20,134136,0
+CBAT.US,D,20070703,000000,20.1,21.5,19.65,21.5,92216,0
+CBAT.US,D,20070705,000000,21.9,21.9,20.15,21.15,91613,0
+CBAT.US,D,20070706,000000,21.15,22.5,20.8,22,94037,0
+CBAT.US,D,20070709,000000,22,24.1,21.5,24.05,133700,0
+CBAT.US,D,20070710,000000,23.75,24.95,23.25,24.15,326452,0
+CBAT.US,D,20070711,000000,24.25,24.45,23.05,24,111422,0
+CBAT.US,D,20070712,000000,23.5,24.25,23.25,23.9,86269,0
+CBAT.US,D,20070713,000000,23.25,23.75,23,23,50941,0
+CBAT.US,D,20070716,000000,22.9,22.9,21.25,21.25,109625,0
+CBAT.US,D,20070717,000000,21.15,22.1,21.15,21.65,66560,0
+CBAT.US,D,20070718,000000,21.35,21.9,21.35,21.55,55834,0
+CBAT.US,D,20070719,000000,21.55,22.45,21.55,21.9,60230,0
+CBAT.US,D,20070720,000000,21.85,22,20.1,21.25,84192,0
+CBAT.US,D,20070723,000000,21.25,21.85,21,21.05,53012,0
+CBAT.US,D,20070724,000000,20.7,21.65,20.7,21.1,49265,0
+CBAT.US,D,20070725,000000,21.1,21.1,20.25,20.5,52500,0
+CBAT.US,D,20070726,000000,20.35,20.75,19.15,19.6,64235,0
+CBAT.US,D,20070727,000000,20,20.35,19.65,20.05,30641,0
+CBAT.US,D,20070730,000000,20,20.55,19.1,19.7,50616,0
+CBAT.US,D,20070731,000000,19.25,19.75,18.5,18.5,90102,0
+CBAT.US,D,20070801,000000,18.25,18.35,16.75,16.8,133800,0
+CBAT.US,D,20070802,000000,17,18.15,17,17.5,63195,0
+CBAT.US,D,20070803,000000,17.5,19.95,16.5,18.25,235486,0
+CBAT.US,D,20070806,000000,19.75,20.35,18,19.7,149651,0
+CBAT.US,D,20070807,000000,20.25,22.05,19.75,21.45,201676,0
+CBAT.US,D,20070808,000000,22.25,22.25,20,21.8,169433,0
+CBAT.US,D,20070809,000000,21.1,22.05,20.8,21.6,142767,0
+CBAT.US,D,20070810,000000,21.1,21.45,20.5,21.1,58876,0
+CBAT.US,D,20070813,000000,20.65,21.8,20.65,21.05,134566,0
+CBAT.US,D,20070814,000000,25.6,26.15,22.5,23.2,380919,0
+CBAT.US,D,20070815,000000,23.45,23.5,21.25,21.75,120592,0
+CBAT.US,D,20070816,000000,21,21.15,19.55,20.75,107276,0
+CBAT.US,D,20070817,000000,22.4,22.4,21.25,21.65,50396,0
+CBAT.US,D,20070820,000000,21.8,22,21.45,21.75,36171,0
+CBAT.US,D,20070821,000000,21.9,22.95,21.7,22.85,63145,0
+CBAT.US,D,20070822,000000,23.2,24.15,22.95,23.65,132476,0
+CBAT.US,D,20070823,000000,24.25,24.25,23.15,23.95,40474,0
+CBAT.US,D,20070824,000000,24,24,23.05,23.9,45185,0
+CBAT.US,D,20070827,000000,24,24.25,23.1,24.25,53437,0
+CBAT.US,D,20070828,000000,24,24.25,23.5,23.5,39365,0
+CBAT.US,D,20070829,000000,23.5,23.55,22.3,22.75,92168,0
+CBAT.US,D,20070830,000000,22.5,23.15,22.2,23.1,30327,0
+CBAT.US,D,20070831,000000,23.3,23.8,22.75,22.9,26776,0
+CBAT.US,D,20070904,000000,22.9,22.9,22.5,22.5,38356,0
+CBAT.US,D,20070905,000000,22.45,22.5,22,22.4,41728,0
+CBAT.US,D,20070906,000000,22.4,23.4,21.85,23.35,56290,0
+CBAT.US,D,20070907,000000,23.4,23.5,22,22.2,36249,0
+CBAT.US,D,20070910,000000,22.5,22.5,21.7,21.75,35798,0
+CBAT.US,D,20070911,000000,21.75,23,21.5,23,84029,0
+CBAT.US,D,20070912,000000,22.75,23.25,21.25,22.3,40408,0
+CBAT.US,D,20070913,000000,22.5,22.5,21.45,21.55,55890,0
+CBAT.US,D,20070914,000000,21.6,22.2,21.6,22,37762,0
+CBAT.US,D,20070917,000000,21.7,22.5,21.65,21.75,78236,0
+CBAT.US,D,20070918,000000,22.05,22.05,21.25,21.8,43932,0
+CBAT.US,D,20070919,000000,21.9,22.45,21.5,21.5,60573,0
+CBAT.US,D,20070920,000000,21.6,22.2,21.6,21.75,55192,0
+CBAT.US,D,20070921,000000,22,22.2,21.75,21.8,59403,0
+CBAT.US,D,20070924,000000,21.95,23.05,21.8,22.75,120462,0
+CBAT.US,D,20070925,000000,23,25.4,22.75,25.2,367408,0
+CBAT.US,D,20070926,000000,31.75,37.45,30.25,36.85,3366631,0
+CBAT.US,D,20070927,000000,45.9,48.95,42.6,44.1,6034782,0
+CBAT.US,D,20070928,000000,42.9,42.95,36.85,38.9,1935251,0
+CBAT.US,D,20071001,000000,38.9,41,35.85,38,1289433,0
+CBAT.US,D,20071002,000000,38.4,40.95,38.35,39.15,833145,0
+CBAT.US,D,20071003,000000,39.15,46.2,38.5,42.75,1737083,0
+CBAT.US,D,20071004,000000,44.8,44.95,40.45,40.95,711282,0
+CBAT.US,D,20071005,000000,41.9,42.45,39,40,550436,0
+CBAT.US,D,20071008,000000,40.9,46,40.1,42.4,965879,0
+CBAT.US,D,20071009,000000,43.1,45.3,41.5,42,550138,0
+CBAT.US,D,20071010,000000,41.9,45.2,41.3,42.9,756142,0
+CBAT.US,D,20071011,000000,43.75,44.7,39.5,40.5,769330,0
+CBAT.US,D,20071012,000000,41,41.5,38.25,40,428579,0
+CBAT.US,D,20071015,000000,40,40.75,37.25,37.95,304312,0
+CBAT.US,D,20071016,000000,37.15,37.7,35.55,35.85,332190,0
+CBAT.US,D,20071017,000000,37.65,37.65,35.05,35.85,345658,0
+CBAT.US,D,20071018,000000,35.45,35.5,33.1,33.6,431226,0
+CBAT.US,D,20071019,000000,33.5,33.5,30.35,31.2,403436,0
+CBAT.US,D,20071022,000000,29.5,33.15,29.05,31.55,518704,0
+CBAT.US,D,20071023,000000,32.05,33.75,30.75,30.9,456921,0
+CBAT.US,D,20071024,000000,31.1,31.15,29.3,30.15,285029,0
+CBAT.US,D,20071025,000000,30,30.1,28.05,28.2,286325,0
+CBAT.US,D,20071026,000000,28.9,29.65,28.25,28.95,290768,0
+CBAT.US,D,20071029,000000,29.25,32.2,29.25,31.15,539480,0
+CBAT.US,D,20071030,000000,30.65,31.9,30.15,30.55,405526,0
+CBAT.US,D,20071031,000000,30.75,30.95,29.4,30,252884,0
+CBAT.US,D,20071101,000000,29.55,29.55,28,28.1,243652,0
+CBAT.US,D,20071102,000000,28.45,29.2,26.4,27,256148,0
+CBAT.US,D,20071105,000000,26.5,27.4,26.15,26.5,127205,0
+CBAT.US,D,20071106,000000,24.25,24.25,21.85,22.75,673041,0
+CBAT.US,D,20071107,000000,22.65,26.25,22.35,23.6,461179,0
+CBAT.US,D,20071108,000000,23.5,24.25,21.55,22.65,322557,0
+CBAT.US,D,20071109,000000,22.4,22.7,21.5,21.9,185590,0
+CBAT.US,D,20071112,000000,22.05,22.7,20.35,20.35,187195,0
+CBAT.US,D,20071113,000000,20.9,21.95,20.65,21.45,193116,0
+CBAT.US,D,20071114,000000,22.2,22.35,21.3,21.6,184775,0
+CBAT.US,D,20071115,000000,21,21.25,20.5,20.8,95304,0
+CBAT.US,D,20071116,000000,21,21,20,20.3,119422,0
+CBAT.US,D,20071119,000000,20.15,20.3,19.45,19.7,127844,0
+CBAT.US,D,20071120,000000,20,20.25,17.85,18.25,205902,0
+CBAT.US,D,20071121,000000,17.65,18.7,16.9,17.9,202153,0
+CBAT.US,D,20071123,000000,17.85,19.3,17.7,18.95,89439,0
+CBAT.US,D,20071126,000000,19.4,19.7,18.6,18.65,133895,0
+CBAT.US,D,20071127,000000,18.65,19.4,18.25,18.7,88549,0
+CBAT.US,D,20071128,000000,19.9,21.25,19,20.4,318978,0
+CBAT.US,D,20071129,000000,20,20.65,19.25,19.75,157244,0
+CBAT.US,D,20071130,000000,20,20.95,19.75,19.8,117256,0
+CBAT.US,D,20071203,000000,20.05,20.3,18.55,18.6,166301,0
+CBAT.US,D,20071204,000000,18.6,19.65,18.55,18.8,124374,0
+CBAT.US,D,20071205,000000,19.3,24.6,19.25,24.6,754549,0
+CBAT.US,D,20071206,000000,25,25.05,22.15,23.05,587559,0
+CBAT.US,D,20071207,000000,23.05,23.5,21.55,22.5,224022,0
+CBAT.US,D,20071210,000000,22.6,22.85,21.65,22.45,143020,0
+CBAT.US,D,20071211,000000,22.5,25.5,22.15,22.35,462370,0
+CBAT.US,D,20071212,000000,22.85,23.55,22,22.3,124394,0
+CBAT.US,D,20071213,000000,21.65,22.2,20.35,21.6,127312,0
+CBAT.US,D,20071214,000000,22.25,23.9,21.3,22,212471,0
+CBAT.US,D,20071217,000000,21.75,22,20.65,21.4,134759,0
+CBAT.US,D,20071218,000000,21.9,22.25,20.5,21.65,124190,0
+CBAT.US,D,20071219,000000,21.1,22.5,20.75,22.4,77482,0
+CBAT.US,D,20071220,000000,22.4,22.5,21.05,21.4,63156,0
+CBAT.US,D,20071221,000000,21.55,21.75,20.35,21.15,130508,0
+CBAT.US,D,20071224,000000,21.1,21.15,20.55,20.9,43329,0
+CBAT.US,D,20071226,000000,21.5,24.85,20.45,24.25,330418,0
+CBAT.US,D,20071227,000000,29.45,33.75,27.65,28.75,2039979,0
+CBAT.US,D,20071228,000000,29.5,30.75,25.9,29.35,831740,0
+CBAT.US,D,20071231,000000,29.35,31.7,27.05,31.25,531920,0
+CBAT.US,D,20080102,000000,30.5,30.8,28.75,29.4,318627,0
+CBAT.US,D,20080103,000000,28.9,29.65,28.05,28.15,183018,0
+CBAT.US,D,20080104,000000,27.5,27.5,26,26,142723,0
+CBAT.US,D,20080107,000000,26,26.3,24.3,24.3,172002,0
+CBAT.US,D,20080108,000000,24.65,25.85,24.15,24.15,132864,0
+CBAT.US,D,20080109,000000,24.9,25,22.2,23.9,158783,0
+CBAT.US,D,20080110,000000,23.35,24.6,23.05,23.85,86660,0
+CBAT.US,D,20080111,000000,23.8,24.3,22.75,22.75,59909,0
+CBAT.US,D,20080114,000000,23.2,24,22.55,22.85,67966,0
+CBAT.US,D,20080115,000000,22.05,22.4,21,22,109981,0
+CBAT.US,D,20080116,000000,20.85,23.55,20.05,21.15,174118,0
+CBAT.US,D,20080117,000000,21.45,22.25,20.55,21.45,107565,0
+CBAT.US,D,20080118,000000,21.5,21.9,20.25,21.75,130025,0
+CBAT.US,D,20080122,000000,20,21.5,18.55,21.4,135166,0
+CBAT.US,D,20080123,000000,21,22.1,19.5,22,89286,0
+CBAT.US,D,20080124,000000,21.5,22.25,20.65,21.6,103634,0
+CBAT.US,D,20080125,000000,22.5,22.95,21.5,21.5,71278,0
+CBAT.US,D,20080128,000000,21.55,21.8,20.75,21.5,41195,0
+CBAT.US,D,20080129,000000,21.5,22.2,21.3,21.65,56020,0
+CBAT.US,D,20080130,000000,21.4,21.9,21.25,21.4,54829,0
+CBAT.US,D,20080131,000000,21.25,22,20.75,22,59227,0
+CBAT.US,D,20080201,000000,21.7,22.25,20.8,22.25,92982,0
+CBAT.US,D,20080204,000000,22.4,24.35,22.25,22.8,126156,0
+CBAT.US,D,20080205,000000,22.7,22.7,21.45,21.45,65157,0
+CBAT.US,D,20080206,000000,21.95,22.3,21.25,21.55,52846,0
+CBAT.US,D,20080207,000000,21.75,21.75,20.7,21,44512,0
+CBAT.US,D,20080208,000000,21.05,21.7,20.7,21,28399,0
+CBAT.US,D,20080211,000000,21.3,21.95,21.25,21.25,46897,0
+CBAT.US,D,20080212,000000,21.6,22.85,21.4,22.8,84712,0
+CBAT.US,D,20080213,000000,23,23.85,22,22,62951,0
+CBAT.US,D,20080214,000000,21.9,22.5,21.75,22.25,35322,0
+CBAT.US,D,20080215,000000,22.25,22.25,21.35,21.5,50663,0
+CBAT.US,D,20080219,000000,22.15,22.6,21.3,22.6,52480,0
+CBAT.US,D,20080220,000000,22.3,22.5,21.75,22.5,37409,0
+CBAT.US,D,20080221,000000,22.6,22.65,21.5,21.5,32784,0
+CBAT.US,D,20080222,000000,21.5,21.85,20.85,20.9,51556,0
+CBAT.US,D,20080225,000000,20.75,21.6,20,20.4,40154,0
+CBAT.US,D,20080226,000000,20.6,21,20.35,20.5,38647,0
+CBAT.US,D,20080227,000000,20.2,21.6,20.1,20.95,67133,0
+CBAT.US,D,20080228,000000,21.25,21.25,20.5,20.75,46812,0
+CBAT.US,D,20080229,000000,20.6,20.9,20,20.3,57817,0
+CBAT.US,D,20080303,000000,20.3,20.5,20.05,20.2,51995,0
+CBAT.US,D,20080304,000000,20.3,20.3,19.15,19.25,95837,0
+CBAT.US,D,20080305,000000,19.65,20,19,19.05,54067,0
+CBAT.US,D,20080306,000000,19.4,19.4,18.5,18.5,54179,0
+CBAT.US,D,20080307,000000,18.3,18.7,17.5,17.5,60397,0
+CBAT.US,D,20080310,000000,17.55,17.65,15.2,16.25,130462,0
+CBAT.US,D,20080311,000000,18.95,18.95,17.15,17.5,75552,0
+CBAT.US,D,20080312,000000,17.75,18,17.4,17.4,38652,0
+CBAT.US,D,20080313,000000,17,17.75,16.05,16.85,53411,0
+CBAT.US,D,20080314,000000,19,19,16.55,16.8,59203,0
+CBAT.US,D,20080317,000000,16.05,16.65,15.8,15.9,57426,0
+CBAT.US,D,20080318,000000,16.05,16.95,15.95,16.95,55992,0
+CBAT.US,D,20080319,000000,16.95,17.25,15.75,15.8,54563,0
+CBAT.US,D,20080320,000000,15.75,16.5,15.75,16.1,51787,0
+CBAT.US,D,20080324,000000,16,18,16,17.75,70769,0
+CBAT.US,D,20080325,000000,18,19.9,17.5,18.95,82446,0
+CBAT.US,D,20080326,000000,19,19.85,19,19.45,43309,0
+CBAT.US,D,20080327,000000,19.45,22.5,19.45,22.2,213508,0
+CBAT.US,D,20080328,000000,22.5,23.5,19.3,19.95,270088,0
+CBAT.US,D,20080331,000000,19.95,20.3,18.6,18.85,53013,0
+CBAT.US,D,20080401,000000,18.95,19.75,18.95,19,54232,0
+CBAT.US,D,20080402,000000,19.05,19.6,18.25,18.85,72841,0
+CBAT.US,D,20080403,000000,19.2,20.8,18.8,20.8,93383,0
+CBAT.US,D,20080404,000000,21,22,20,20.35,86960,0
+CBAT.US,D,20080407,000000,20.5,21.15,19.85,20.55,61297,0
+CBAT.US,D,20080408,000000,20.25,20.25,19.5,20,30078,0
+CBAT.US,D,20080409,000000,20,20,19.25,19.3,23904,0
+CBAT.US,D,20080410,000000,19.5,20.75,19.35,20.1,29973,0
+CBAT.US,D,20080411,000000,19.7,20.25,19.3,19.65,35559,0
+CBAT.US,D,20080414,000000,19.4,19.8,19.05,19.1,19162,0
+CBAT.US,D,20080415,000000,19.3,19.6,18.75,19.6,34851,0
+CBAT.US,D,20080416,000000,19.65,20.5,19.6,20.1,34428,0
+CBAT.US,D,20080417,000000,19.9,20.15,19.1,19.7,17899,0
+CBAT.US,D,20080418,000000,20,20.2,19.3,19.8,23526,0
+CBAT.US,D,20080421,000000,19.9,20.05,19.15,19.75,23929,0
+CBAT.US,D,20080422,000000,19.45,19.6,18.85,19.15,36135,0
+CBAT.US,D,20080423,000000,19.05,19.45,18.85,19.2,33196,0
+CBAT.US,D,20080424,000000,19.25,19.8,19,19.75,40315,0
+CBAT.US,D,20080425,000000,20,20,18.8,19.05,41284,0
+CBAT.US,D,20080428,000000,19.3,19.65,17.6,18,143416,0
+CBAT.US,D,20080429,000000,17.85,18.6,17.8,18.45,38694,0
+CBAT.US,D,20080430,000000,18.5,19,18.5,18.6,34921,0
+CBAT.US,D,20080501,000000,18.95,18.95,18.45,18.5,21917,0
+CBAT.US,D,20080502,000000,18.55,19.15,18,19.15,32147,0
+CBAT.US,D,20080505,000000,19,19,18.75,18.85,20518,0
+CBAT.US,D,20080506,000000,18.55,19.35,18.55,18.8,47397,0
+CBAT.US,D,20080507,000000,18.7,19.25,18.7,19.1,33191,0
+CBAT.US,D,20080508,000000,19,19.2,18.5,18.7,19698,0
+CBAT.US,D,20080509,000000,18.5,18.85,18.45,18.6,21925,0
+CBAT.US,D,20080512,000000,18.85,19.05,18.25,18.25,43176,0
+CBAT.US,D,20080513,000000,18.75,19,18.25,18.25,33942,0
+CBAT.US,D,20080514,000000,18.3,20.2,18.3,19.5,102419,0
+CBAT.US,D,20080515,000000,19.55,21.25,19.05,21,116466,0
+CBAT.US,D,20080516,000000,22.05,22.45,21.1,22.4,128031,0
+CBAT.US,D,20080519,000000,23.15,23.85,22.6,22.6,217130,0
+CBAT.US,D,20080520,000000,22.4,22.5,21.1,21.25,70201,0
+CBAT.US,D,20080521,000000,21.2,22.5,20.75,21.15,81875,0
+CBAT.US,D,20080522,000000,21.4,21.4,19.85,20.05,65951,0
+CBAT.US,D,20080523,000000,20.35,20.45,19.6,20,37240,0
+CBAT.US,D,20080527,000000,20.15,22.15,19.75,21.65,118708,0
+CBAT.US,D,20080528,000000,22.4,22.4,20.5,21.55,49353,0
+CBAT.US,D,20080529,000000,21.55,21.7,20.5,20.95,61304,0
+CBAT.US,D,20080530,000000,21,21.15,20.65,20.65,35024,0
+CBAT.US,D,20080602,000000,20.9,21.3,20.55,20.9,70541,0
+CBAT.US,D,20080603,000000,21.65,21.65,20.85,21.15,69005,0
+CBAT.US,D,20080604,000000,21,21.2,20.8,21.05,42703,0
+CBAT.US,D,20080605,000000,21.2,25.35,21.1,23.85,668031,0
+CBAT.US,D,20080606,000000,24.9,25.45,23.3,24.4,372683,0
+CBAT.US,D,20080609,000000,26,26.65,25,25,275718,0
+CBAT.US,D,20080610,000000,25,25.05,23.75,24.75,119319,0
+CBAT.US,D,20080611,000000,25,26.25,24.05,25.45,160542,0
+CBAT.US,D,20080612,000000,25.6,25.6,24.75,25.2,207016,0
+CBAT.US,D,20080613,000000,25.3,25.5,24.75,25.25,110296,0
+CBAT.US,D,20080616,000000,26.1,26.25,25.15,26.25,207744,0
+CBAT.US,D,20080617,000000,26.25,27.4,26,26.25,229674,0
+CBAT.US,D,20080618,000000,26.2,26.2,25.25,25.4,127578,0
+CBAT.US,D,20080619,000000,25.5,25.7,24.3,24.5,143094,0
+CBAT.US,D,20080620,000000,24.25,24.35,23.75,24,82641,0
+CBAT.US,D,20080623,000000,23.9,24.5,23.85,24.1,85573,0
+CBAT.US,D,20080624,000000,24.2,24.2,22.85,22.85,121094,0
+CBAT.US,D,20080625,000000,22.7,23.5,22.4,23,85554,0
+CBAT.US,D,20080626,000000,22.85,24.8,22.7,24.6,140868,0
+CBAT.US,D,20080627,000000,24.45,25.25,23.1,24.9,873751,0
+CBAT.US,D,20080630,000000,25,25.2,23.25,23.55,75855,0
+CBAT.US,D,20080701,000000,23.25,23.4,21.8,22.55,148927,0
+CBAT.US,D,20080702,000000,22.3,22.6,20.4,20.4,102959,0
+CBAT.US,D,20080703,000000,20.5,20.75,19.4,19.55,115950,0
+CBAT.US,D,20080707,000000,20,21.25,19.85,19.85,133607,0
+CBAT.US,D,20080708,000000,20.3,20.5,19.25,20.4,83413,0
+CBAT.US,D,20080709,000000,20.65,20.95,19.9,19.9,58019,0
+CBAT.US,D,20080710,000000,19.9,20.25,19.55,20.2,33561,0
+CBAT.US,D,20080711,000000,19.55,20.4,19.4,19.75,41364,0
+CBAT.US,D,20080714,000000,19.75,19.75,19.4,19.45,28523,0
+CBAT.US,D,20080715,000000,20,20,19.1,19.55,48518,0
+CBAT.US,D,20080716,000000,19.9,21.4,19.55,21.25,51409,0
+CBAT.US,D,20080717,000000,21.8,22.25,21.5,22.1,83830,0
+CBAT.US,D,20080718,000000,22.5,22.7,21.9,22.45,49874,0
+CBAT.US,D,20080721,000000,22.45,23.45,22.45,23.45,49169,0
+CBAT.US,D,20080722,000000,23.5,24.75,23,24.75,65726,0
+CBAT.US,D,20080723,000000,24.75,24.75,24,24.65,91576,0
+CBAT.US,D,20080724,000000,24.65,24.7,23.95,24.45,61418,0
+CBAT.US,D,20080725,000000,24.2,24.75,23.6,24.15,38467,0
+CBAT.US,D,20080728,000000,24.55,24.65,22.5,23,56162,0
+CBAT.US,D,20080729,000000,23,26.25,22.55,25.5,197912,0
+CBAT.US,D,20080730,000000,25.9,26.15,24.05,24.9,68787,0
+CBAT.US,D,20080731,000000,24.5,24.9,24.05,24.35,23087,0
+CBAT.US,D,20080801,000000,24.45,24.5,23,23.3,35290,0
+CBAT.US,D,20080804,000000,23.65,23.8,23,23.1,49433,0
+CBAT.US,D,20080805,000000,23.1,23.9,22.5,23.35,33427,0
+CBAT.US,D,20080806,000000,23.25,23.25,22.65,22.8,31975,0
+CBAT.US,D,20080807,000000,22.5,23.2,22.5,22.95,24497,0
+CBAT.US,D,20080808,000000,23.1,23.1,22,22.2,56849,0
+CBAT.US,D,20080811,000000,22.95,23.75,22.6,23.3,98041,0
+CBAT.US,D,20080812,000000,23.65,23.75,22.8,23.35,43055,0
+CBAT.US,D,20080813,000000,23.35,23.5,22.65,23.05,76538,0
+CBAT.US,D,20080814,000000,22.7,24.5,22.55,23.75,98257,0
+CBAT.US,D,20080815,000000,24.2,24.75,23.75,23.95,88621,0
+CBAT.US,D,20080818,000000,24.15,24.5,23.5,23.5,42212,0
+CBAT.US,D,20080819,000000,23.2,23.2,21.1,22.05,127351,0
+CBAT.US,D,20080820,000000,22.9,23.15,22.3,22.95,57654,0
+CBAT.US,D,20080821,000000,22.55,23.2,22.35,22.8,43297,0
+CBAT.US,D,20080822,000000,22.8,23.5,19.75,20.2,300584,0
+CBAT.US,D,20080825,000000,20,21.05,20,20.9,96330,0
+CBAT.US,D,20080826,000000,20.95,21.2,20.05,20.25,63635,0
+CBAT.US,D,20080827,000000,20.7,20.7,20.1,20.15,54418,0
+CBAT.US,D,20080828,000000,20.25,20.55,20.2,20.45,77884,0
+CBAT.US,D,20080829,000000,20.45,20.75,20.15,20.3,36208,0
+CBAT.US,D,20080902,000000,20.65,20.8,19.55,19.65,86961,0
+CBAT.US,D,20080903,000000,19.8,20,19.65,19.75,46846,0
+CBAT.US,D,20080904,000000,21.8,21.95,20,20.25,288765,0
+CBAT.US,D,20080905,000000,20.25,20.3,19.75,20,89993,0
+CBAT.US,D,20080908,000000,20,20.8,20,20.15,155189,0
+CBAT.US,D,20080909,000000,20.15,20.35,18.45,18.65,151936,0
+CBAT.US,D,20080910,000000,18.3,19.2,18.15,18.85,64361,0
+CBAT.US,D,20080911,000000,18.7,19.85,18.25,19.75,96887,0
+CBAT.US,D,20080912,000000,19.3,19.75,19,19.1,36040,0
+CBAT.US,D,20080915,000000,18.55,18.75,17.5,17.5,65508,0
+CBAT.US,D,20080916,000000,16.95,19.6,16.75,19.6,78202,0
+CBAT.US,D,20080917,000000,19.6,19.6,17.4,17.8,89090,0
+CBAT.US,D,20080918,000000,17.15,19.2,17.05,18.65,136057,0
+CBAT.US,D,20080919,000000,16.8,19.25,16.8,19.05,123918,0
+CBAT.US,D,20080922,000000,18.55,18.95,18.1,18.25,45548,0
+CBAT.US,D,20080923,000000,18,18.6,18,18.25,38942,0
+CBAT.US,D,20080924,000000,18,18.5,17.5,17.55,39874,0
+CBAT.US,D,20080925,000000,17.7,18.25,17.5,17.65,46708,0
+CBAT.US,D,20080926,000000,17.75,18.5,17.55,18.2,88154,0
+CBAT.US,D,20080929,000000,17.95,19.5,16.8,19.5,157529,0
+CBAT.US,D,20080930,000000,18.3,19.25,16.7,18,80168,0
+CBAT.US,D,20081001,000000,18.2,18.65,18.1,18.5,36499,0
+CBAT.US,D,20081002,000000,18.25,18.25,17.5,17.65,61835,0
+CBAT.US,D,20081003,000000,17.6,17.95,17.2,17.25,39487,0
+CBAT.US,D,20081006,000000,16.35,17,15.1,16.05,126997,0
+CBAT.US,D,20081007,000000,16.3,16.5,13.85,16.25,122263,0
+CBAT.US,D,20081008,000000,15.2,15.25,12.85,13.45,125159,0
+CBAT.US,D,20081009,000000,13.5,14.05,11.5,11.95,79995,0
+CBAT.US,D,20081010,000000,11.55,13,10,13,151464,0
+CBAT.US,D,20081013,000000,13.6,16.1,13.5,16.1,72179,0
+CBAT.US,D,20081014,000000,16.45,16.45,14.5,14.55,50546,0
+CBAT.US,D,20081015,000000,14.75,14.95,13.05,13.4,46208,0
+CBAT.US,D,20081016,000000,13.25,13.5,12.3,13.5,45340,0
+CBAT.US,D,20081017,000000,13.05,15,11.85,13.25,72298,0
+CBAT.US,D,20081020,000000,13.3,14.75,13.3,14.65,43763,0
+CBAT.US,D,20081021,000000,14.4,14.4,13.45,14,42165,0
+CBAT.US,D,20081022,000000,13.55,13.8,12.25,12.55,75889,0
+CBAT.US,D,20081023,000000,12.5,12.5,11.55,12,28828,0
+CBAT.US,D,20081024,000000,11.1,11.15,9.4,9.45,163647,0
+CBAT.US,D,20081027,000000,9.3,10.4,9.05,9.55,50880,0
+CBAT.US,D,20081028,000000,9.75,10.35,9.45,10.3,48589,0
+CBAT.US,D,20081029,000000,10.45,10.75,10.15,10.65,51869,0
+CBAT.US,D,20081030,000000,11,11.5,10.7,11.5,39322,0
+CBAT.US,D,20081031,000000,11.4,12.9,11.3,12.9,67116,0
+CBAT.US,D,20081103,000000,13.15,14.55,12.95,14,58627,0
+CBAT.US,D,20081104,000000,13.95,14.65,13.75,14.55,65624,0
+CBAT.US,D,20081105,000000,14.5,14.6,13,13.05,33326,0
+CBAT.US,D,20081106,000000,12.9,12.9,11.4,11.4,39948,0
+CBAT.US,D,20081107,000000,11.5,12.5,11.15,11.35,43955,0
+CBAT.US,D,20081110,000000,11.95,12.2,10.35,10.9,33800,0
+CBAT.US,D,20081111,000000,10.45,10.85,10.1,10.5,30748,0
+CBAT.US,D,20081112,000000,10.25,10.8,10.1,10.1,21856,0
+CBAT.US,D,20081113,000000,10,10.95,9.5,10.95,56808,0
+CBAT.US,D,20081114,000000,10.4,10.75,9.95,9.95,34146,0
+CBAT.US,D,20081117,000000,9.95,10.2,9.7,10.05,15033,0
+CBAT.US,D,20081118,000000,10.1,10.3,10.05,10.3,27061,0
+CBAT.US,D,20081119,000000,10.3,10.55,9.5,9.5,34543,0
+CBAT.US,D,20081120,000000,9.45,10.05,9.1,9.15,59266,0
+CBAT.US,D,20081121,000000,9.25,9.8,8.55,9.5,50783,0
+CBAT.US,D,20081124,000000,9.4,10.4,9.4,10.25,41970,0
+CBAT.US,D,20081125,000000,10.35,12.95,10.15,12.85,59796,0
+CBAT.US,D,20081126,000000,12.4,12.6,11.15,12.6,35919,0
+CBAT.US,D,20081128,000000,12.4,12.5,11.7,12.4,9404,0
+CBAT.US,D,20081201,000000,11.75,11.75,10,10,31914,0
+CBAT.US,D,20081202,000000,10.1,11.2,10,11.2,25654,0
+CBAT.US,D,20081203,000000,11.6,12.65,10.65,11.2,59054,0
+CBAT.US,D,20081204,000000,11.1,11.7,10.85,10.95,25534,0
+CBAT.US,D,20081205,000000,10.85,12,10.5,11.95,19809,0
+CBAT.US,D,20081208,000000,12.1,12.3,11.55,12.3,67849,0
+CBAT.US,D,20081209,000000,12.25,12.25,10.05,10.25,52384,0
+CBAT.US,D,20081210,000000,10.85,11.2,10.5,11.1,30664,0
+CBAT.US,D,20081211,000000,11.05,11.75,10.6,11.2,52857,0
+CBAT.US,D,20081212,000000,10.8,11.45,10.5,11.45,29220,0
+CBAT.US,D,20081215,000000,11.45,11.5,10.55,10.6,24143,0
+CBAT.US,D,20081216,000000,10.65,11.95,10.6,11.95,32760,0
+CBAT.US,D,20081217,000000,11.9,11.9,10.7,10.85,60027,0
+CBAT.US,D,20081218,000000,10.9,11.35,10.55,10.9,27424,0
+CBAT.US,D,20081219,000000,11.3,11.85,10.55,11.35,60545,0
+CBAT.US,D,20081222,000000,11.35,11.4,10.5,11.3,31726,0
+CBAT.US,D,20081223,000000,11.35,11.35,10.55,10.8,19723,0
+CBAT.US,D,20081224,000000,10.65,10.95,10.45,10.9,12514,0
+CBAT.US,D,20081226,000000,10.85,11,10.55,10.85,12520,0
+CBAT.US,D,20081229,000000,11.15,11.15,8.75,9.1,218597,0
+CBAT.US,D,20081230,000000,9.25,9.3,6,6.05,1152294,0
+CBAT.US,D,20081231,000000,6.95,8.8,6.9,8.1,437807,0
+CBAT.US,D,20090102,000000,8.75,9.1,8,9,133569,0
+CBAT.US,D,20090105,000000,9,9.15,8.55,8.8,139251,0
+CBAT.US,D,20090106,000000,8.9,9.25,8.85,9.05,67257,0
+CBAT.US,D,20090107,000000,9,9,8.5,8.65,78491,0
+CBAT.US,D,20090108,000000,8.75,9.2,8.6,9.1,67970,0
+CBAT.US,D,20090109,000000,9.2,9.2,8.5,8.6,43566,0
+CBAT.US,D,20090112,000000,8.55,8.7,8,8,48604,0
+CBAT.US,D,20090113,000000,8,8.55,8,8.35,53850,0
+CBAT.US,D,20090114,000000,8.4,8.45,8.15,8.35,41052,0
+CBAT.US,D,20090115,000000,8.35,8.45,7.8,8.4,22689,0
+CBAT.US,D,20090116,000000,8.45,8.75,7.9,8.3,35682,0
+CBAT.US,D,20090120,000000,8.5,8.7,7.85,7.85,37691,0
+CBAT.US,D,20090121,000000,7.75,8.05,7.6,8.05,41555,0
+CBAT.US,D,20090122,000000,8,8.6,7.95,8.3,38055,0
+CBAT.US,D,20090123,000000,8.05,8.35,8,8.05,18951,0
+CBAT.US,D,20090126,000000,8.05,8.05,7.5,7.7,47822,0
+CBAT.US,D,20090127,000000,7.7,7.8,7.5,7.6,23975,0
+CBAT.US,D,20090128,000000,7.7,7.75,7.55,7.6,27990,0
+CBAT.US,D,20090129,000000,7.65,7.7,7.3,7.3,17092,0
+CBAT.US,D,20090130,000000,7.25,7.5,7,7.15,26482,0
+CBAT.US,D,20090202,000000,7.15,7.2,7.15,7.2,15795,0
+CBAT.US,D,20090203,000000,7.25,7.6,7.15,7.4,19816,0
+CBAT.US,D,20090204,000000,7.2,7.35,7,7,19918,0
+CBAT.US,D,20090205,000000,7,7.1,6.55,6.8,18267,0
+CBAT.US,D,20090206,000000,6.85,7.25,6.85,7.25,39597,0
+CBAT.US,D,20090209,000000,7.45,7.5,7.25,7.5,21160,0
+CBAT.US,D,20090210,000000,7.55,7.7,7.15,7.15,15732,0
+CBAT.US,D,20090211,000000,7.2,7.25,6.8,6.95,23750,0
+CBAT.US,D,20090212,000000,6.95,7.25,6.95,7.2,13615,0
+CBAT.US,D,20090213,000000,7.25,7.55,7.2,7.45,9550,0
+CBAT.US,D,20090217,000000,7.15,7.3,7,7,32099,0
+CBAT.US,D,20090218,000000,7,7.3,7,7.2,35547,0
+CBAT.US,D,20090219,000000,7.3,7.65,7.3,7.45,24094,0
+CBAT.US,D,20090220,000000,7.3,7.3,7,7.05,27393,0
+CBAT.US,D,20090223,000000,7.15,7.55,6.7,6.7,23808,0
+CBAT.US,D,20090224,000000,6.8,7,6.75,7,27003,0
+CBAT.US,D,20090225,000000,6.8,6.95,6.6,6.6,22298,0
+CBAT.US,D,20090226,000000,7.15,7.2,6.9,7.05,25856,0
+CBAT.US,D,20090227,000000,7.25,7.25,7,7,22947,0
+CBAT.US,D,20090302,000000,7,7.1,6.4,6.4,37366,0
+CBAT.US,D,20090303,000000,6.25,6.65,5.8,5.9,48834,0
+CBAT.US,D,20090304,000000,6,6.35,5.85,5.95,48702,0
+CBAT.US,D,20090305,000000,5.75,5.9,5,5,49218,0
+CBAT.US,D,20090306,000000,5.1,5.1,4.6,4.7,36565,0
+CBAT.US,D,20090309,000000,4.6,4.7,4.3,4.45,60830,0
+CBAT.US,D,20090310,000000,4.55,5.35,4.5,5.3,47039,0
+CBAT.US,D,20090311,000000,5.15,5.45,5,5.2,22799,0
+CBAT.US,D,20090312,000000,5.3,5.5,5.2,5.5,25996,0
+CBAT.US,D,20090313,000000,5.5,6.25,5.5,5.85,23531,0
+CBAT.US,D,20090316,000000,5.95,6.4,5.9,6.05,28211,0
+CBAT.US,D,20090317,000000,6.1,6.15,5.95,6.15,19633,0
+CBAT.US,D,20090318,000000,6.65,7.25,6.25,7.25,41847,0
+CBAT.US,D,20090319,000000,7.6,7.75,6.6,6.8,35536,0
+CBAT.US,D,20090320,000000,6.85,7.5,6.5,7.5,74663,0
+CBAT.US,D,20090323,000000,7.5,8.3,7.3,8.3,63752,0
+CBAT.US,D,20090324,000000,8.15,8.3,7.85,8.05,32099,0
+CBAT.US,D,20090325,000000,8.1,8.55,7.95,8.55,46599,0
+CBAT.US,D,20090326,000000,8.5,9.1,8.45,9.1,59413,0
+CBAT.US,D,20090327,000000,9.2,9.4,8.75,8.8,80349,0
+CBAT.US,D,20090330,000000,8.55,8.6,7.65,8.05,119847,0
+CBAT.US,D,20090331,000000,8.15,8.75,8.1,8.55,34735,0
+CBAT.US,D,20090401,000000,7.65,8.75,7.5,8.7,25986,0
+CBAT.US,D,20090402,000000,8.7,9.2,8.4,8.5,40372,0
+CBAT.US,D,20090403,000000,8.7,8.75,8.1,8.5,27742,0
+CBAT.US,D,20090406,000000,8.4,8.7,8.2,8.6,17262,0
+CBAT.US,D,20090407,000000,8.75,8.75,8.05,8.05,19508,0
+CBAT.US,D,20090408,000000,8.1,8.45,7.9,8.1,10838,0
+CBAT.US,D,20090409,000000,8.1,8.55,8,8.5,44493,0
+CBAT.US,D,20090413,000000,8.6,8.6,7.9,8.5,42700,0
+CBAT.US,D,20090414,000000,8.6,8.6,8,8,38195,0
+CBAT.US,D,20090415,000000,8.2,9.25,8,9.05,81498,0
+CBAT.US,D,20090416,000000,9.3,10.55,9.25,10.55,178870,0
+CBAT.US,D,20090417,000000,11.1,12,10.8,11.65,169862,0
+CBAT.US,D,20090420,000000,12,12.25,10.05,10.25,102046,0
+CBAT.US,D,20090421,000000,10.15,11.2,9.6,11.2,76453,0
+CBAT.US,D,20090422,000000,11.2,11.55,10.85,11.05,49929,0
+CBAT.US,D,20090423,000000,11.1,11.5,10.45,10.5,32853,0
+CBAT.US,D,20090424,000000,10.6,11.1,10.5,10.7,53246,0
+CBAT.US,D,20090427,000000,10.7,10.7,10.05,10.3,35328,0
+CBAT.US,D,20090428,000000,10.2,11.3,10.05,11.3,49680,0
+CBAT.US,D,20090429,000000,10,10.9,9.75,10.85,130461,0
+CBAT.US,D,20090430,000000,11,11.3,10.5,10.65,36552,0
+CBAT.US,D,20090501,000000,10.65,10.95,10.2,10.25,36100,0
+CBAT.US,D,20090504,000000,10.5,12,10.4,11.7,152155,0
+CBAT.US,D,20090505,000000,11.75,12.1,11.5,11.75,89193,0
+CBAT.US,D,20090506,000000,12.45,12.45,11.85,12.25,75565,0
+CBAT.US,D,20090507,000000,12.45,13,11.75,11.85,99231,0
+CBAT.US,D,20090508,000000,12.35,12.65,11.85,12.45,55994,0
+CBAT.US,D,20090511,000000,12,12.25,11.75,11.9,43142,0
+CBAT.US,D,20090512,000000,11.85,12.15,10.75,11,50602,0
+CBAT.US,D,20090513,000000,10.75,11,9.5,9.5,113366,0
+CBAT.US,D,20090514,000000,9.25,9.95,9,9.65,63297,0
+CBAT.US,D,20090515,000000,9.95,10.75,9.95,10.3,48110,0
+CBAT.US,D,20090518,000000,11,11.1,10.8,11.1,62318,0
+CBAT.US,D,20090519,000000,11.3,11.4,10.8,10.95,36149,0
+CBAT.US,D,20090520,000000,11.1,11.4,10.9,10.95,42304,0
+CBAT.US,D,20090521,000000,10.8,10.8,10.15,10.35,32437,0
+CBAT.US,D,20090522,000000,10.5,10.75,10.4,10.45,26182,0
+CBAT.US,D,20090526,000000,10.45,11.1,10.45,10.95,39606,0
+CBAT.US,D,20090527,000000,10.95,11.4,10.55,10.75,42976,0
+CBAT.US,D,20090528,000000,10.9,11.3,10.55,10.9,23442,0
+CBAT.US,D,20090529,000000,11,11.15,10.9,11.15,32391,0
+CBAT.US,D,20090601,000000,11.35,12.5,11.15,12.3,105168,0
+CBAT.US,D,20090602,000000,12.9,17.4,12.85,16.15,421355,0
+CBAT.US,D,20090603,000000,16.05,16.25,14.55,14.8,135116,0
+CBAT.US,D,20090604,000000,14.75,16.5,14.75,16.35,117827,0
+CBAT.US,D,20090605,000000,16.35,16.9,15.45,15.55,98858,0
+CBAT.US,D,20090608,000000,15.55,16.1,15.1,15.45,64719,0
+CBAT.US,D,20090609,000000,15.6,16.5,15.5,15.95,63926,0
+CBAT.US,D,20090610,000000,16.25,18.2,16,18.2,275483,0
+CBAT.US,D,20090611,000000,18.35,19.15,17.55,17.9,181519,0
+CBAT.US,D,20090612,000000,18.05,18.1,17.25,17.75,63316,0
+CBAT.US,D,20090615,000000,17.65,17.65,16.05,16.5,97368,0
+CBAT.US,D,20090616,000000,16.75,17.4,15.6,15.85,71923,0
+CBAT.US,D,20090617,000000,16,16.05,14.75,15.35,88430,0
+CBAT.US,D,20090618,000000,15.35,16.2,15.15,15.95,52674,0
+CBAT.US,D,20090619,000000,16.2,16.2,15.5,15.5,66140,0
+CBAT.US,D,20090622,000000,15.55,15.55,14,14.05,81685,0
+CBAT.US,D,20090623,000000,14,14.4,13.35,13.45,62759,0
+CBAT.US,D,20090624,000000,13.65,15.45,13.55,14.45,58432,0
+CBAT.US,D,20090625,000000,14.55,15,14.45,14.9,54726,0
+CBAT.US,D,20090626,000000,15,16.2,14.7,16.2,395611,0
+CBAT.US,D,20090629,000000,16.25,16.25,15.15,15.2,169247,0
+CBAT.US,D,20090630,000000,15.2,15.85,14.75,14.75,64497,0
+CBAT.US,D,20090701,000000,14.95,15.6,14.55,15.2,54498,0
+CBAT.US,D,20090702,000000,15.05,15.05,14.4,14.5,62043,0
+CBAT.US,D,20090706,000000,14.35,14.4,13.75,13.9,53855,0
+CBAT.US,D,20090707,000000,14,14.5,14,14,23249,0
+CBAT.US,D,20090708,000000,14,14.4,12.5,12.7,91055,0
+CBAT.US,D,20090709,000000,12.75,13.7,12.75,13.05,57502,0
+CBAT.US,D,20090710,000000,13.25,13.8,13.1,13.8,30071,0
+CBAT.US,D,20090713,000000,13.9,14.5,13.2,14.35,38755,0
+CBAT.US,D,20090714,000000,14.45,14.7,13.45,14.2,34866,0
+CBAT.US,D,20090715,000000,14.5,15.7,14.2,15.7,71060,0
+CBAT.US,D,20090716,000000,15.5,15.75,15.2,15.7,40731,0
+CBAT.US,D,20090717,000000,15.7,15.7,15.3,15.45,46141,0
+CBAT.US,D,20090720,000000,15.5,15.75,14.9,15.05,67429,0
+CBAT.US,D,20090721,000000,15.2,15.45,14.55,15.05,32987,0
+CBAT.US,D,20090722,000000,15,16.2,14.65,16.05,73988,0
+CBAT.US,D,20090723,000000,15.8,16.5,15.15,15.9,137065,0
+CBAT.US,D,20090724,000000,15.7,16.15,15.25,16.05,72847,0
+CBAT.US,D,20090727,000000,16.05,17.35,15.6,17,112120,0
+CBAT.US,D,20090728,000000,16.75,16.9,16,16.55,60440,0
+CBAT.US,D,20090729,000000,16.05,16.05,15.45,15.75,28456,0
+CBAT.US,D,20090730,000000,16.35,16.55,16.05,16.35,41502,0
+CBAT.US,D,20090731,000000,16.2,16.9,16.1,16.55,49142,0
+CBAT.US,D,20090803,000000,16.75,17.25,16.45,17.15,47085,0
+CBAT.US,D,20090804,000000,16.95,17,16.4,16.75,34671,0
+CBAT.US,D,20090805,000000,16.65,17.2,16.05,16.75,52949,0
+CBAT.US,D,20090806,000000,16.8,16.8,15.9,15.95,33106,0
+CBAT.US,D,20090807,000000,16.6,16.6,15.95,16.3,37062,0
+CBAT.US,D,20090810,000000,16.25,16.25,15.75,15.9,27146,0
+CBAT.US,D,20090811,000000,15.75,15.95,15.1,15.2,48914,0
+CBAT.US,D,20090812,000000,15.15,15.95,15.15,15.5,31411,0
+CBAT.US,D,20090813,000000,15.65,15.95,15.25,15.7,23410,0
+CBAT.US,D,20090814,000000,16.6,16.6,15.25,15.45,51251,0
+CBAT.US,D,20090817,000000,15.1,15.25,14.4,14.45,67469,0
+CBAT.US,D,20090818,000000,14.6,15.05,14.55,14.75,21002,0
+CBAT.US,D,20090819,000000,14.55,15.25,14.2,15.15,38430,0
+CBAT.US,D,20090820,000000,15.15,15.5,15.15,15.5,18948,0
+CBAT.US,D,20090821,000000,15.85,16.15,15.25,15.45,55802,0
+CBAT.US,D,20090824,000000,15.55,16,15.55,16,55158,0
+CBAT.US,D,20090825,000000,16.05,16.1,15.2,15.6,24533,0
+CBAT.US,D,20090826,000000,15.7,15.75,15.25,15.45,16686,0
+CBAT.US,D,20090827,000000,15.25,15.55,15,15.4,18636,0
+CBAT.US,D,20090828,000000,15.5,15.5,15,15,21896,0
+CBAT.US,D,20090831,000000,14.9,14.9,14.05,14.2,45622,0
+CBAT.US,D,20090901,000000,14,14.9,13.4,13.5,55603,0
+CBAT.US,D,20090902,000000,13.25,14.5,13.25,13.9,31353,0
+CBAT.US,D,20090903,000000,14,14.35,13.7,14.15,32834,0
+CBAT.US,D,20090904,000000,14.3,14.85,14.3,14.8,47355,0
+CBAT.US,D,20090908,000000,14.9,15.15,14.3,14.45,30744,0
+CBAT.US,D,20090909,000000,14.3,15.1,14.25,14.8,41810,0
+CBAT.US,D,20090910,000000,14.75,14.95,14.5,14.9,13526,0
+CBAT.US,D,20090911,000000,14.95,15.45,14.7,14.9,40807,0
+CBAT.US,D,20090914,000000,14.85,15.5,14.65,15.45,53984,0
+CBAT.US,D,20090915,000000,15.35,16,15.05,15.6,56714,0
+CBAT.US,D,20090916,000000,15.6,15.9,15,15.15,87278,0
+CBAT.US,D,20090917,000000,15.2,15.6,15.05,15.25,23274,0
+CBAT.US,D,20090918,000000,15.4,15.45,15,15.15,59684,0
+CBAT.US,D,20090921,000000,14.9,15.25,14.8,15,23665,0
+CBAT.US,D,20090922,000000,15.2,15.4,15,15.35,41668,0
+CBAT.US,D,20090923,000000,15.5,20.4,15.5,19.9,580434,0
+CBAT.US,D,20090924,000000,19.6,19.6,17.6,18.35,491928,0
+CBAT.US,D,20090925,000000,18.25,21.6,17.7,20.6,863080,0
+CBAT.US,D,20090928,000000,20.45,23.35,20.25,20.95,637475,0
+CBAT.US,D,20090929,000000,21.25,23.25,20.25,23.15,1067784,0
+CBAT.US,D,20090930,000000,23.15,26.1,23,24.75,1000862,0
+CBAT.US,D,20091001,000000,24.4,24.4,21.45,21.6,388499,0
+CBAT.US,D,20091002,000000,21,22.75,19.95,22.15,377491,0
+CBAT.US,D,20091005,000000,22.4,23.4,22.25,22.65,190098,0
+CBAT.US,D,20091006,000000,22.75,23.05,21.2,22.1,148003,0
+CBAT.US,D,20091007,000000,22.05,22.15,21.25,21.9,102090,0
+CBAT.US,D,20091008,000000,22.05,24.4,21.8,23.5,369015,0
+CBAT.US,D,20091009,000000,23.5,24.6,22.95,23.4,221945,0
+CBAT.US,D,20091012,000000,23.5,23.8,22.4,22.55,135190,0
+CBAT.US,D,20091013,000000,22.6,22.65,21.4,22,139961,0
+CBAT.US,D,20091014,000000,22.45,23.75,22.25,23,214311,0
+CBAT.US,D,20091015,000000,22.85,23.05,22.5,22.65,79731,0
+CBAT.US,D,20091016,000000,22.55,23.15,21.6,21.9,77870,0
+CBAT.US,D,20091019,000000,22.1,22.95,22.1,22.6,86688,0
+CBAT.US,D,20091020,000000,23.5,23.5,21.5,21.95,85119,0
+CBAT.US,D,20091021,000000,21.9,22.5,21.3,21.4,71208,0
+CBAT.US,D,20091022,000000,18.9,19.6,17.8,19.4,529892,0
+CBAT.US,D,20091023,000000,19.55,19.75,18.75,18.95,193189,0
+CBAT.US,D,20091026,000000,18.95,19.1,17.8,17.9,116966,0
+CBAT.US,D,20091027,000000,18,18.35,17.1,17.2,117610,0
+CBAT.US,D,20091028,000000,17.2,17.45,15.9,16.15,121460,0
+CBAT.US,D,20091029,000000,16.25,17.9,16.2,17.6,203282,0
+CBAT.US,D,20091030,000000,17.35,17.6,16.15,16.45,199222,0
+CBAT.US,D,20091102,000000,16.55,16.85,15.1,15.65,125760,0
+CBAT.US,D,20091103,000000,15.45,15.65,15.2,15.6,77481,0
+CBAT.US,D,20091104,000000,15.6,16.1,15.1,15.1,101163,0
+CBAT.US,D,20091105,000000,15.35,15.65,15.15,15.5,127242,0
+CBAT.US,D,20091106,000000,15.35,15.9,15.3,15.6,71435,0
+CBAT.US,D,20091109,000000,16.1,16.1,15.05,15.15,127136,0
+CBAT.US,D,20091110,000000,15.2,15.45,14.25,14.6,183892,0
+CBAT.US,D,20091111,000000,14.85,14.85,14.25,14.5,174639,0
+CBAT.US,D,20091112,000000,14.5,14.5,14,14,175778,0
+CBAT.US,D,20091113,000000,14,14.5,13.95,14.4,104255,0
+CBAT.US,D,20091116,000000,14.65,14.95,14.5,14.6,103319,0
+CBAT.US,D,20091117,000000,14.6,14.8,14.35,14.55,63134,0
+CBAT.US,D,20091118,000000,14.75,14.8,14.25,14.25,81663,0
+CBAT.US,D,20091119,000000,14.25,14.35,13.3,13.6,96199,0
+CBAT.US,D,20091120,000000,13.6,13.9,13.4,13.65,84512,0
+CBAT.US,D,20091123,000000,13.95,14.35,13.95,14.15,152808,0
+CBAT.US,D,20091124,000000,14.05,14.3,13.75,14.1,74868,0
+CBAT.US,D,20091125,000000,14.25,16.75,14.25,15.65,646346,0
+CBAT.US,D,20091127,000000,14.7,15.55,14.3,14.3,237723,0
+CBAT.US,D,20091130,000000,14.8,15.15,14.25,15.15,182806,0
+CBAT.US,D,20091201,000000,15.5,15.7,15,15.3,239133,0
+CBAT.US,D,20091202,000000,15.4,15.4,13.75,13.95,351197,0
+CBAT.US,D,20091203,000000,13.8,14.1,13.3,13.4,199208,0
+CBAT.US,D,20091204,000000,14.75,14.9,13.3,13.6,112601,0
+CBAT.US,D,20091207,000000,13.35,13.75,13.35,13.55,75791,0
+CBAT.US,D,20091208,000000,13.75,13.8,12.9,13,192711,0
+CBAT.US,D,20091209,000000,13,13.25,12.65,13.1,75903,0
+CBAT.US,D,20091210,000000,13.05,13.4,12.75,12.85,79149,0
+CBAT.US,D,20091211,000000,12.85,12.85,12.3,12.4,154842,0
+CBAT.US,D,20091214,000000,12.4,12.4,12.05,12.2,165211,0
+CBAT.US,D,20091215,000000,12.8,12.8,11.75,11.75,121513,0
+CBAT.US,D,20091216,000000,11.75,12.1,11.2,11.45,195910,0
+CBAT.US,D,20091217,000000,11.3,11.4,10.85,10.85,117954,0
+CBAT.US,D,20091218,000000,11,12.8,10.95,12.3,499536,0
+CBAT.US,D,20091221,000000,12.5,12.5,11.75,11.95,166186,0
+CBAT.US,D,20091222,000000,12.65,13.25,11.85,11.95,246641,0
+CBAT.US,D,20091223,000000,12,12.15,11.55,11.6,111092,0
+CBAT.US,D,20091224,000000,11.9,12,11.65,11.9,45770,0
+CBAT.US,D,20091228,000000,12,12,10.8,11.15,426531,0
+CBAT.US,D,20091229,000000,11.25,18.55,10.9,18.2,3749651,0
+CBAT.US,D,20091230,000000,14,15.85,13.65,13.85,3864266,0
+CBAT.US,D,20091231,000000,14,14.45,13.7,13.9,594766,0
+CBAT.US,D,20100104,000000,14.5,14.5,13.35,13.5,458238,0
+CBAT.US,D,20100105,000000,13.6,15.5,13.45,14.25,1179559,0
+CBAT.US,D,20100106,000000,14.9,15.25,14.25,14.4,633759,0
+CBAT.US,D,20100107,000000,14.5,15.45,13.9,14.5,784995,0
+CBAT.US,D,20100108,000000,14.5,15.7,14.35,15.2,797904,0
+CBAT.US,D,20100111,000000,15.55,15.85,15.15,15.3,510634,0
+CBAT.US,D,20100112,000000,15.4,15.4,14.5,14.6,384059,0
+CBAT.US,D,20100113,000000,14.6,15.1,14.55,14.7,276383,0
+CBAT.US,D,20100114,000000,15.2,15.2,14.5,14.6,187604,0
+CBAT.US,D,20100115,000000,14.65,14.75,14.05,14.25,226792,0
+CBAT.US,D,20100119,000000,14.25,14.45,14.05,14.35,177724,0
+CBAT.US,D,20100120,000000,14.25,14.25,13.65,13.9,244965,0
+CBAT.US,D,20100121,000000,13.65,15.4,13.6,14,975984,0
+CBAT.US,D,20100122,000000,14.25,14.25,13.45,13.5,285880,0
+CBAT.US,D,20100125,000000,13.75,14,13,13.05,204722,0
+CBAT.US,D,20100126,000000,12.95,13.05,12.45,12.5,251397,0
+CBAT.US,D,20100127,000000,12.5,12.7,11.9,12.5,232855,0
+CBAT.US,D,20100128,000000,12.15,13,11.8,12.25,313888,0
+CBAT.US,D,20100129,000000,12.3,12.5,11.25,11.35,262201,0
+CBAT.US,D,20100201,000000,11.45,12.3,11.45,12.3,341185,0
+CBAT.US,D,20100202,000000,13,13.2,12.2,12.4,241456,0
+CBAT.US,D,20100203,000000,12.7,12.95,12.4,12.4,176189,0
+CBAT.US,D,20100204,000000,12.3,12.35,11.5,11.55,209870,0
+CBAT.US,D,20100205,000000,11.5,11.9,10.9,11.55,219667,0
+CBAT.US,D,20100208,000000,11.55,11.7,11.25,11.35,70492,0
+CBAT.US,D,20100209,000000,11.15,12.8,11.15,11.65,583579,0
+CBAT.US,D,20100210,000000,11.6,11.9,11.25,11.8,133282,0
+CBAT.US,D,20100211,000000,11.75,12,11.5,11.9,90122,0
+CBAT.US,D,20100212,000000,11.6,11.75,11.5,11.65,75086,0
+CBAT.US,D,20100216,000000,11.7,12.3,11.55,12.25,144302,0
+CBAT.US,D,20100217,000000,12.25,12.25,11.6,12.05,136004,0
+CBAT.US,D,20100218,000000,12.05,12.25,11.7,12.15,131797,0
+CBAT.US,D,20100219,000000,12.15,12.15,11.85,11.9,92590,0
+CBAT.US,D,20100222,000000,12.05,12.2,11.7,12,168067,0
+CBAT.US,D,20100223,000000,12.1,12.15,11.6,11.75,142598,0
+CBAT.US,D,20100224,000000,11.85,11.95,11.55,11.65,75693,0
+CBAT.US,D,20100225,000000,11.65,11.7,11.35,11.65,106976,0
+CBAT.US,D,20100226,000000,11.7,11.7,11.3,11.35,126790,0
+CBAT.US,D,20100301,000000,11.35,11.65,11.35,11.55,123868,0
+CBAT.US,D,20100302,000000,11.5,12,11.45,11.75,135999,0
+CBAT.US,D,20100303,000000,12,13.15,11.8,12.65,548773,0
+CBAT.US,D,20100304,000000,12.65,12.9,12.05,12.3,174251,0
+CBAT.US,D,20100305,000000,12.3,12.8,12.25,12.5,142284,0
+CBAT.US,D,20100308,000000,12.55,12.7,12.05,12.45,128233,0
+CBAT.US,D,20100309,000000,12.25,12.75,12.25,12.35,115091,0
+CBAT.US,D,20100310,000000,12.4,13.35,12.1,12.9,397022,0
+CBAT.US,D,20100311,000000,12.8,13,12.4,12.9,160422,0
+CBAT.US,D,20100312,000000,13,13.2,12.85,12.95,118500,0
+CBAT.US,D,20100315,000000,12.95,13.1,12.4,12.7,116545,0
+CBAT.US,D,20100316,000000,12.65,12.9,12.4,12.65,109389,0
+CBAT.US,D,20100317,000000,12.65,12.75,12.45,12.5,129819,0
+CBAT.US,D,20100318,000000,12.4,12.5,12,12.1,114433,0
+CBAT.US,D,20100319,000000,12.2,12.3,11.75,11.75,203870,0
+CBAT.US,D,20100322,000000,12.4,12.4,11.7,11.85,117068,0
+CBAT.US,D,20100323,000000,11.85,12.2,11.8,12,103816,0
+CBAT.US,D,20100324,000000,11.95,12.3,11.9,12,85924,0
+CBAT.US,D,20100325,000000,12,12.7,11.8,11.8,214354,0
+CBAT.US,D,20100326,000000,11.85,12.05,11.6,11.7,117006,0
+CBAT.US,D,20100329,000000,11.7,13.4,11.7,12.45,626623,0
+CBAT.US,D,20100330,000000,12.3,12.55,12,12.15,195754,0
+CBAT.US,D,20100331,000000,11.9,12.4,11.9,12.05,127602,0
+CBAT.US,D,20100401,000000,12.1,12.4,11.95,12.1,108239,0
+CBAT.US,D,20100405,000000,12.25,12.25,12.1,12.25,56086,0
+CBAT.US,D,20100406,000000,12.15,12.35,12.05,12.1,65230,0
+CBAT.US,D,20100407,000000,12.05,12.2,12,12.05,131263,0
+CBAT.US,D,20100408,000000,12.05,12.55,11.95,12.15,150397,0
+CBAT.US,D,20100409,000000,12.2,12.35,12.15,12.2,68166,0
+CBAT.US,D,20100412,000000,12.25,12.35,12.1,12.15,95331,0
+CBAT.US,D,20100413,000000,12.25,12.25,12.05,12.1,55086,0
+CBAT.US,D,20100414,000000,12.15,12.25,12,12.1,126954,0
+CBAT.US,D,20100415,000000,12.05,12.2,12,12.1,117295,0
+CBAT.US,D,20100416,000000,12.05,12.15,11.8,11.85,179606,0
+CBAT.US,D,20100419,000000,11.8,12.05,11.45,11.65,442205,0
+CBAT.US,D,20100420,000000,11.75,11.8,11.5,11.6,82644,0
+CBAT.US,D,20100421,000000,11.6,11.7,11.4,11.55,157020,0
+CBAT.US,D,20100422,000000,11.45,11.55,11.3,11.4,161161,0
+CBAT.US,D,20100423,000000,11.4,11.8,11.4,11.65,161947,0
+CBAT.US,D,20100426,000000,12,12.05,11.45,11.55,225368,0
+CBAT.US,D,20100427,000000,11.05,11.05,9.9,9.95,795337,0
+CBAT.US,D,20100428,000000,10.55,10.6,9.95,10,302372,0
+CBAT.US,D,20100429,000000,10.3,10.35,10.1,10.2,130571,0
+CBAT.US,D,20100430,000000,10.4,10.6,10.05,10.05,120993,0
+CBAT.US,D,20100503,000000,10.05,10.25,9.95,10.2,106956,0
+CBAT.US,D,20100504,000000,10.05,10.35,9.95,10.35,115816,0
+CBAT.US,D,20100505,000000,10.2,10.25,9.9,10,86197,0
+CBAT.US,D,20100506,000000,9.9,10,9.15,9.35,188194,0
+CBAT.US,D,20100507,000000,9.35,9.45,9,9,113562,0
+CBAT.US,D,20100510,000000,9.85,9.85,9.3,9.8,103298,0
+CBAT.US,D,20100511,000000,9.65,10.1,9.4,9.95,73719,0
+CBAT.US,D,20100512,000000,9.95,10.15,9.65,10.15,66823,0
+CBAT.US,D,20100513,000000,10.15,10.25,10.05,10.15,53602,0
+CBAT.US,D,20100514,000000,10.15,10.15,9.8,9.85,72663,0
+CBAT.US,D,20100517,000000,9.75,10.25,9.7,9.9,115035,0
+CBAT.US,D,20100518,000000,10,10.1,9.6,9.75,93823,0
+CBAT.US,D,20100519,000000,9.8,9.85,9.25,9.35,80847,0
+CBAT.US,D,20100520,000000,9.25,9.4,8.65,8.7,136414,0
+CBAT.US,D,20100521,000000,8.5,8.9,8.35,8.65,121516,0
+CBAT.US,D,20100524,000000,8.65,9.1,8.6,8.8,72434,0
+CBAT.US,D,20100525,000000,8.45,8.65,8.15,8.5,95461,0
+CBAT.US,D,20100526,000000,8.6,9.1,8.55,8.8,99446,0
+CBAT.US,D,20100527,000000,9.15,9.15,8.8,9.1,62307,0
+CBAT.US,D,20100528,000000,9.1,9.95,8.8,9.65,235997,0
+CBAT.US,D,20100601,000000,9.6,10.75,9.6,10.3,249988,0
+CBAT.US,D,20100602,000000,10.4,10.7,9.85,10.1,176574,0
+CBAT.US,D,20100603,000000,10.25,10.5,9.9,10,87104,0
+CBAT.US,D,20100604,000000,10.05,10.1,9.4,9.5,83648,0
+CBAT.US,D,20100607,000000,9.5,10.35,9,9,89719,0
+CBAT.US,D,20100608,000000,9,9.4,8.9,9.1,60767,0
+CBAT.US,D,20100609,000000,9.4,9.5,9,9.05,48820,0
+CBAT.US,D,20100610,000000,9.25,9.6,9.1,9.35,86568,0
+CBAT.US,D,20100611,000000,9.15,9.35,9.1,9.2,48787,0
+CBAT.US,D,20100614,000000,9.3,9.8,9.25,9.3,58469,0
+CBAT.US,D,20100615,000000,9.35,10.05,9.25,9.7,148264,0
+CBAT.US,D,20100616,000000,9.6,9.85,9.55,9.75,45417,0
+CBAT.US,D,20100617,000000,9.7,9.85,9.3,9.4,54403,0
+CBAT.US,D,20100618,000000,9.7,9.7,9.2,9.2,92388,0
+CBAT.US,D,20100621,000000,9.35,9.7,9.3,9.4,74193,0
+CBAT.US,D,20100622,000000,9.45,9.5,9.15,9.2,112168,0
+CBAT.US,D,20100623,000000,9.25,9.45,9,9.05,60025,0
+CBAT.US,D,20100624,000000,9,9.25,8.95,9,77386,0
+CBAT.US,D,20100625,000000,9.05,9.55,8.8,9,1292714,0
+CBAT.US,D,20100628,000000,9.15,9.6,9.05,9.4,148763,0
+CBAT.US,D,20100629,000000,9,9.15,8.65,8.7,237521,0
+CBAT.US,D,20100630,000000,8.75,9,8.55,8.7,90346,0
+CBAT.US,D,20100701,000000,8.75,8.9,8.4,8.4,66044,0
+CBAT.US,D,20100702,000000,8.4,8.65,8.05,8.05,118417,0
+CBAT.US,D,20100706,000000,8.15,8.45,8.15,8.35,76517,0
+CBAT.US,D,20100707,000000,8.2,8.3,7.55,7.85,169673,0
+CBAT.US,D,20100708,000000,7.8,8.05,7.5,7.5,74722,0
+CBAT.US,D,20100709,000000,7.55,7.75,6.75,7.6,338405,0
+CBAT.US,D,20100712,000000,7.5,7.75,7.3,7.5,105821,0
+CBAT.US,D,20100713,000000,7.5,7.85,7.4,7.8,115265,0
+CBAT.US,D,20100714,000000,7.8,7.85,7.55,7.85,110200,0
+CBAT.US,D,20100715,000000,7.85,7.85,7.4,7.45,70074,0
+CBAT.US,D,20100716,000000,7.45,7.45,7.2,7.35,116186,0
+CBAT.US,D,20100719,000000,7.25,7.45,6.85,6.85,158762,0
+CBAT.US,D,20100720,000000,6.85,7.2,6.65,7.2,167266,0
+CBAT.US,D,20100721,000000,7.25,7.35,7.05,7.15,47150,0
+CBAT.US,D,20100722,000000,7.2,7.5,7.15,7.5,50531,0
+CBAT.US,D,20100723,000000,7.5,7.9,7.5,7.9,79450,0
+CBAT.US,D,20100726,000000,8,8.05,7.75,8.05,53141,0
+CBAT.US,D,20100727,000000,8.2,8.25,7.7,7.7,91146,0
+CBAT.US,D,20100728,000000,7.7,7.95,7.65,7.85,52763,0
+CBAT.US,D,20100729,000000,7.9,8,7.5,7.75,64052,0
+CBAT.US,D,20100730,000000,7.75,7.75,7.5,7.7,49065,0
+CBAT.US,D,20100802,000000,7.7,7.8,7.4,7.5,100787,0
+CBAT.US,D,20100803,000000,7.55,7.8,7.55,7.8,41825,0
+CBAT.US,D,20100804,000000,7.95,8,7.75,7.9,45652,0
+CBAT.US,D,20100805,000000,7.75,8.65,7.75,8.45,219709,0
+CBAT.US,D,20100806,000000,8.5,8.7,8,8.1,103183,0
+CBAT.US,D,20100809,000000,8.25,8.35,8,8.2,65611,0
+CBAT.US,D,20100810,000000,8.2,8.2,7.95,8,53106,0
+CBAT.US,D,20100811,000000,7.9,8.1,7.5,8.05,114424,0
+CBAT.US,D,20100812,000000,8,8.1,7.85,7.85,126600,0
+CBAT.US,D,20100813,000000,7.9,8.2,7.65,7.8,40485,0
+CBAT.US,D,20100816,000000,7.7,7.75,7.5,7.75,36117,0
+CBAT.US,D,20100817,000000,7.75,7.75,7.4,7.4,73129,0
+CBAT.US,D,20100818,000000,7.35,7.95,7.35,7.8,53769,0
+CBAT.US,D,20100819,000000,7.65,7.8,7.55,7.7,19262,0
+CBAT.US,D,20100820,000000,7.6,7.65,7.25,7.4,56241,0
+CBAT.US,D,20100823,000000,7.3,7.55,7.3,7.55,33243,0
+CBAT.US,D,20100824,000000,7.1,7.45,7.1,7.25,32179,0
+CBAT.US,D,20100825,000000,7.25,7.25,6.85,7.05,36051,0
+CBAT.US,D,20100826,000000,7.1,7.1,6.8,6.9,34290,0
+CBAT.US,D,20100827,000000,6.9,7.15,6.8,7.15,25136,0
+CBAT.US,D,20100830,000000,7.2,7.4,7.1,7.1,21896,0
+CBAT.US,D,20100831,000000,7.05,7.3,6.95,7.1,20625,0
+CBAT.US,D,20100901,000000,7.15,7.55,7.15,7.15,37556,0
+CBAT.US,D,20100902,000000,7.15,7.45,7.15,7.45,17419,0
+CBAT.US,D,20100903,000000,7.65,7.65,7.35,7.45,19855,0
+CBAT.US,D,20100907,000000,7.45,8.25,7.25,8.2,121983,0
+CBAT.US,D,20100908,000000,8,8.9,8,8.3,135634,0
+CBAT.US,D,20100909,000000,8.35,8.5,8.3,8.3,46781,0
+CBAT.US,D,20100910,000000,8.3,9.7,8.3,9.05,283824,0
+CBAT.US,D,20100913,000000,9.4,9.65,8.85,9.05,135843,0
+CBAT.US,D,20100914,000000,9.1,9.1,8.75,8.8,36506,0
+CBAT.US,D,20100915,000000,8.75,8.8,8.4,8.45,58398,0
+CBAT.US,D,20100916,000000,8.55,9.1,8.5,8.75,80080,0
+CBAT.US,D,20100917,000000,8.75,9,8.75,8.85,30088,0
+CBAT.US,D,20100920,000000,8.95,9,8.75,8.85,47105,0
+CBAT.US,D,20100921,000000,8.85,9,8.55,8.6,30754,0
+CBAT.US,D,20100922,000000,8.55,8.8,8.5,8.55,40131,0
+CBAT.US,D,20100923,000000,8.5,8.9,8.5,8.75,26276,0
+CBAT.US,D,20100924,000000,8.85,8.9,8.7,8.85,24311,0
+CBAT.US,D,20100927,000000,9.25,9.3,8.7,8.95,111047,0
+CBAT.US,D,20100928,000000,9.15,9.2,8.8,9.05,87516,0
+CBAT.US,D,20100929,000000,9.2,9.45,9,9,162056,0
+CBAT.US,D,20100930,000000,9,9.25,8.85,9.15,71436,0
+CBAT.US,D,20101001,000000,9.15,9.25,8.85,9,40982,0
+CBAT.US,D,20101004,000000,9,9.1,8.75,8.8,28635,0
+CBAT.US,D,20101005,000000,8.9,9.15,8.8,8.8,45737,0
+CBAT.US,D,20101006,000000,8.85,9.05,8.85,9,24566,0
+CBAT.US,D,20101007,000000,9,9.75,9,9.4,144035,0
+CBAT.US,D,20101008,000000,9.55,9.9,9.3,9.6,174558,0
+CBAT.US,D,20101011,000000,9.9,10.25,9.75,10.2,173445,0
+CBAT.US,D,20101012,000000,10.25,10.25,9.95,10.25,87855,0
+CBAT.US,D,20101013,000000,10.35,10.75,10.35,10.75,196429,0
+CBAT.US,D,20101014,000000,10.9,10.9,10.45,10.6,174081,0
+CBAT.US,D,20101015,000000,10.5,10.7,10,10.25,77720,0
+CBAT.US,D,20101018,000000,10.15,10.5,10.15,10.4,84088,0
+CBAT.US,D,20101019,000000,10.2,10.25,9.7,10.05,101133,0
+CBAT.US,D,20101020,000000,10.05,10.25,9.75,10.15,51226,0
+CBAT.US,D,20101021,000000,10.15,10.3,9.75,9.95,41879,0
+CBAT.US,D,20101022,000000,9.85,10,9.55,9.65,57304,0
+CBAT.US,D,20101025,000000,9.75,10,9.7,9.75,39622,0
+CBAT.US,D,20101026,000000,9.65,9.9,9.6,9.65,39806,0
+CBAT.US,D,20101027,000000,9.75,9.75,9.25,9.3,57804,0
+CBAT.US,D,20101028,000000,9.3,9.75,9.3,9.65,44075,0
+CBAT.US,D,20101029,000000,9.5,9.85,9.4,9.4,33601,0
+CBAT.US,D,20101101,000000,9.4,9.75,9.4,9.75,45691,0
+CBAT.US,D,20101102,000000,9.6,9.75,9.4,9.75,45249,0
+CBAT.US,D,20101103,000000,9.6,9.65,9.45,9.65,43147,0
+CBAT.US,D,20101104,000000,9.65,9.85,9.45,9.45,110773,0
+CBAT.US,D,20101105,000000,9.35,11,9.35,11,285975,0
+CBAT.US,D,20101108,000000,11.4,12,11.15,11.65,357791,0
+CBAT.US,D,20101109,000000,11.75,11.75,10.55,10.75,188638,0
+CBAT.US,D,20101110,000000,10.85,11.05,9.7,10.9,151244,0
+CBAT.US,D,20101111,000000,11.1,11.1,10.55,10.65,54685,0
+CBAT.US,D,20101112,000000,10.6,10.7,10.2,10.45,58758,0
+CBAT.US,D,20101115,000000,10.3,10.65,10.05,10.4,87960,0
+CBAT.US,D,20101116,000000,10.15,10.6,10,10.05,77598,0
+CBAT.US,D,20101117,000000,10.05,10.35,10.05,10.25,57832,0
+CBAT.US,D,20101118,000000,10.45,10.5,10.25,10.4,67538,0
+CBAT.US,D,20101119,000000,10.4,10.55,10.15,10.3,40774,0
+CBAT.US,D,20101122,000000,10.3,10.4,10.05,10.4,66227,0
+CBAT.US,D,20101123,000000,10.35,10.35,10.05,10.05,34528,0
+CBAT.US,D,20101124,000000,10.2,11.25,10.05,11,177012,0
+CBAT.US,D,20101126,000000,10.85,11,10.5,10.65,58296,0
+CBAT.US,D,20101129,000000,11.1,11.1,10.5,10.7,156442,0
+CBAT.US,D,20101130,000000,10.2,10.2,9.4,9.4,194475,0
+CBAT.US,D,20101201,000000,9.6,9.7,8.75,8.75,208179,0
+CBAT.US,D,20101202,000000,8.75,9,8.5,8.5,132621,0
+CBAT.US,D,20101203,000000,8.55,8.9,8.55,8.55,87546,0
+CBAT.US,D,20101206,000000,8.55,8.9,8.5,8.5,97016,0
+CBAT.US,D,20101207,000000,8.7,9.05,8.35,8.35,206190,0
+CBAT.US,D,20101208,000000,8.45,8.7,8.45,8.6,52682,0
+CBAT.US,D,20101209,000000,8.75,8.8,8.5,8.7,60660,0
+CBAT.US,D,20101210,000000,8.8,8.9,8.6,8.6,52268,0
+CBAT.US,D,20101213,000000,8.7,8.7,8.6,8.65,48448,0
+CBAT.US,D,20101214,000000,8.65,8.75,8.45,8.45,62960,0
+CBAT.US,D,20101215,000000,8.4,8.5,8.3,8.3,65791,0
+CBAT.US,D,20101216,000000,8.3,8.65,8.3,8.65,33279,0
+CBAT.US,D,20101217,000000,8.65,8.7,8.55,8.65,25206,0
+CBAT.US,D,20101220,000000,8.65,9.15,8.65,8.75,99849,0
+CBAT.US,D,20101221,000000,8.85,9.3,8.8,9.25,92326,0
+CBAT.US,D,20101222,000000,9.35,9.75,9.15,9.6,87385,0
+CBAT.US,D,20101223,000000,9.65,9.95,9.65,9.8,116024,0
+CBAT.US,D,20101227,000000,9.9,10.15,9.8,10.1,69409,0
+CBAT.US,D,20101228,000000,10.1,10.1,9.75,9.75,86726,0
+CBAT.US,D,20101229,000000,9.7,10,9.5,9.85,74808,0
+CBAT.US,D,20101230,000000,9.8,10.1,9.7,9.7,87165,0
+CBAT.US,D,20101231,000000,9.7,9.85,9.6,9.65,48696,0
+CBAT.US,D,20110103,000000,9.7,9.95,9.7,9.8,68987,0
+CBAT.US,D,20110104,000000,9.9,10.35,9.9,10.1,113590,0
+CBAT.US,D,20110105,000000,10.3,10.3,9.65,9.75,114917,0
+CBAT.US,D,20110106,000000,9.75,9.75,9.5,9.65,53629,0
+CBAT.US,D,20110107,000000,9.35,9.7,9.35,9.6,48042,0
+CBAT.US,D,20110110,000000,9.5,9.6,9.25,9.5,53371,0
+CBAT.US,D,20110111,000000,9.55,9.95,9.55,9.95,80178,0
+CBAT.US,D,20110112,000000,10,10.05,9.6,10.05,102754,0
+CBAT.US,D,20110113,000000,10.05,10.45,9.75,10.25,162130,0
+CBAT.US,D,20110114,000000,10.05,10.4,9.95,10.15,98356,0
+CBAT.US,D,20110118,000000,10.2,11.1,10.1,10.1,299954,0
+CBAT.US,D,20110119,000000,10.25,10.3,9.6,9.6,108298,0
+CBAT.US,D,20110120,000000,9.6,9.65,9.35,9.4,54312,0
+CBAT.US,D,20110121,000000,9.45,9.65,9.25,9.25,53498,0
+CBAT.US,D,20110124,000000,9.25,9.55,9.2,9.2,44482,0
+CBAT.US,D,20110125,000000,9.25,9.4,9.15,9.2,28895,0
+CBAT.US,D,20110126,000000,9.5,9.6,9.3,9.4,44192,0
+CBAT.US,D,20110127,000000,9.55,9.65,9.3,9.45,45601,0
+CBAT.US,D,20110128,000000,10.35,10.8,10.05,10.15,220868,0
+CBAT.US,D,20110131,000000,10.1,10.4,9.9,10.15,114461,0
+CBAT.US,D,20110201,000000,10.15,10.4,10.05,10.2,72216,0
+CBAT.US,D,20110202,000000,10.1,10.3,9.7,9.85,62066,0
+CBAT.US,D,20110203,000000,9.85,10,9.75,9.75,32411,0
+CBAT.US,D,20110204,000000,9.9,9.95,9.6,9.7,44569,0
+CBAT.US,D,20110207,000000,9.75,9.9,9.5,9.5,55019,0
+CBAT.US,D,20110208,000000,9.5,10.05,9.5,9.65,64741,0
+CBAT.US,D,20110209,000000,9.65,9.75,9.4,9.45,98821,0
+CBAT.US,D,20110210,000000,9.45,9.6,9.4,9.4,15342,0
+CBAT.US,D,20110211,000000,9.45,9.7,9.4,9.6,24769,0
+CBAT.US,D,20110214,000000,9.55,9.85,9.5,9.6,43103,0
+CBAT.US,D,20110215,000000,9.5,9.7,9.3,9.3,50374,0
+CBAT.US,D,20110216,000000,9.5,9.6,9.35,9.45,17894,0
+CBAT.US,D,20110218,000000,9.45,9.6,9.35,9.4,35181,0
+CBAT.US,D,20110222,000000,9.4,9.45,9.3,9.35,27138,0
+CBAT.US,D,20110223,000000,9.3,9.35,9.05,9.1,34144,0
+CBAT.US,D,20110224,000000,8.9,9.1,8.55,8.85,75026,0
+CBAT.US,D,20110225,000000,8.9,9.1,8.8,9.05,20992,0
+CBAT.US,D,20110228,000000,9.05,9.15,8.95,9.05,17498,0
+CBAT.US,D,20110301,000000,8.6,9.25,8.55,8.9,20614,0
+CBAT.US,D,20110302,000000,9,9.1,8.75,8.95,22277,0
+CBAT.US,D,20110303,000000,9.05,9.15,8.85,8.95,26524,0
+CBAT.US,D,20110304,000000,9.3,9.3,8.85,8.95,22179,0
+CBAT.US,D,20110307,000000,8.95,8.95,8.75,8.8,31779,0
+CBAT.US,D,20110308,000000,8.9,9.15,8.75,9.05,36862,0
+CBAT.US,D,20110309,000000,9,9.15,8.95,9.15,11726,0
+CBAT.US,D,20110310,000000,9.05,9.05,8.8,8.85,21371,0
+CBAT.US,D,20110311,000000,8.85,8.9,8.7,8.85,17586,0
+CBAT.US,D,20110314,000000,8.7,8.85,8.55,8.65,60351,0
+CBAT.US,D,20110315,000000,8.35,8.6,8.3,8.45,57662,0
+CBAT.US,D,20110316,000000,8.45,8.65,8.3,8.4,29884,0
+CBAT.US,D,20110317,000000,8.45,8.65,8.45,8.45,20740,0
+CBAT.US,D,20110318,000000,8.5,8.7,8.45,8.45,29563,0
+CBAT.US,D,20110321,000000,8.25,8.3,8.2,8.3,38764,0
+CBAT.US,D,20110322,000000,8.3,8.3,8.1,8.2,117721,0
+CBAT.US,D,20110323,000000,8.25,8.6,8,8.6,46238,0
+CBAT.US,D,20110324,000000,8.6,8.8,8.6,8.7,28045,0
+CBAT.US,D,20110325,000000,8.7,8.9,8.65,8.8,32307,0
+CBAT.US,D,20110328,000000,8.75,9,8.45,8.95,40886,0
+CBAT.US,D,20110329,000000,9.05,9.45,9,9.4,67505,0
+CBAT.US,D,20110330,000000,9.25,9.45,8.95,9.05,65818,0
+CBAT.US,D,20110331,000000,9.15,9.15,8.9,9.05,19027,0
+CBAT.US,D,20110401,000000,8.8,9.15,8.65,8.9,18128,0
+CBAT.US,D,20110404,000000,8.75,9.1,8.7,8.95,42834,0
+CBAT.US,D,20110405,000000,8.9,9,8.8,8.85,10258,0
+CBAT.US,D,20110406,000000,8.85,9.05,8.8,8.9,24000,0
+CBAT.US,D,20110407,000000,8.9,9.05,8.9,8.95,14674,0
+CBAT.US,D,20110408,000000,8.95,9.15,8.8,8.95,18025,0
+CBAT.US,D,20110411,000000,9,9.15,8.65,8.8,28949,0
+CBAT.US,D,20110412,000000,8.65,8.8,8.45,8.5,24601,0
+CBAT.US,D,20110413,000000,8.5,8.7,8.3,8.3,46024,0
+CBAT.US,D,20110414,000000,8.3,8.65,8.1,8.1,58354,0
+CBAT.US,D,20110415,000000,8.45,8.45,8.15,8.3,13228,0
+CBAT.US,D,20110418,000000,8.35,8.4,8.2,8.3,20295,0
+CBAT.US,D,20110419,000000,8.2,8.6,8.15,8.55,34438,0
+CBAT.US,D,20110420,000000,8.6,8.75,8.55,8.65,23625,0
+CBAT.US,D,20110421,000000,8.65,8.75,8.55,8.7,20361,0
+CBAT.US,D,20110425,000000,8.75,8.75,8.55,8.7,57262,0
+CBAT.US,D,20110426,000000,8.65,8.95,8.6,8.6,38337,0
+CBAT.US,D,20110427,000000,8.55,8.75,8.5,8.6,16469,0
+CBAT.US,D,20110428,000000,8.7,8.7,8.6,8.6,8231,0
+CBAT.US,D,20110429,000000,8.25,8.25,7.55,7.85,105393,0
+CBAT.US,D,20110502,000000,7.35,8.2,7.35,7.8,50240,0
+CBAT.US,D,20110503,000000,7.7,7.8,7.4,7.65,65858,0
+CBAT.US,D,20110504,000000,7.6,7.7,7.35,7.35,50270,0
+CBAT.US,D,20110505,000000,7.35,7.55,7.25,7.45,28792,0
+CBAT.US,D,20110506,000000,7.5,7.95,7.45,7.45,27074,0
+CBAT.US,D,20110509,000000,7.5,8.85,7.45,7.95,120562,0
+CBAT.US,D,20110510,000000,8.05,8.05,7.7,7.75,21244,0
+CBAT.US,D,20110511,000000,7.7,7.75,7.5,7.55,21417,0
+CBAT.US,D,20110512,000000,7.4,7.6,7.25,7.3,31948,0
+CBAT.US,D,20110513,000000,7.4,7.55,7.25,7.3,24473,0
+CBAT.US,D,20110516,000000,7.2,7.45,7.15,7.15,23599,0
+CBAT.US,D,20110517,000000,7.05,7.2,6.9,6.95,35562,0
+CBAT.US,D,20110518,000000,6.9,7.05,6.9,7.05,26463,0
+CBAT.US,D,20110519,000000,7.1,7.15,6.95,6.95,8165,0
+CBAT.US,D,20110520,000000,7,7.1,6.9,6.9,21464,0
+CBAT.US,D,20110523,000000,6.85,6.85,6.6,6.6,37757,0
+CBAT.US,D,20110524,000000,6.6,6.65,6.05,6.25,75524,0
+CBAT.US,D,20110525,000000,6.2,6.4,6.2,6.3,17817,0
+CBAT.US,D,20110526,000000,6.25,6.45,6.25,6.4,32208,0
+CBAT.US,D,20110527,000000,6.4,6.75,6.4,6.5,36294,0
+CBAT.US,D,20110531,000000,6.55,6.65,6.35,6.65,258414,0
+CBAT.US,D,20110601,000000,6.6,6.65,6.1,6.2,65303,0
+CBAT.US,D,20110602,000000,6.2,6.4,6.05,6.2,36130,0
+CBAT.US,D,20110603,000000,6.15,6.45,6.1,6.25,26985,0
+CBAT.US,D,20110606,000000,6.2,6.3,6.05,6.05,27412,0
+CBAT.US,D,20110607,000000,6.1,6.1,5.75,5.8,42095,0
+CBAT.US,D,20110608,000000,5.7,5.75,5.25,5.55,88121,0
+CBAT.US,D,20110609,000000,6.5,6.9,5.9,6.05,102961,0
+CBAT.US,D,20110610,000000,5.95,5.95,5.3,5.3,195828,0
+CBAT.US,D,20110613,000000,5.65,6,5.45,5.5,55718,0
+CBAT.US,D,20110614,000000,5.75,5.75,5.05,5.15,140320,0
+CBAT.US,D,20110615,000000,5.1,5.2,4.9,5,73920,0
+CBAT.US,D,20110616,000000,4.95,5,4.55,4.55,116066,0
+CBAT.US,D,20110617,000000,4.65,4.95,4.55,4.7,43577,0
+CBAT.US,D,20110620,000000,4.7,4.85,4.65,4.7,32424,0
+CBAT.US,D,20110621,000000,4.75,5.15,4.7,4.85,52538,0
+CBAT.US,D,20110622,000000,5,5.45,4.9,5.2,63775,0
+CBAT.US,D,20110623,000000,5.3,5.7,5.3,5.55,58003,0
+CBAT.US,D,20110624,000000,5.65,5.85,5.6,5.6,56931,0
+CBAT.US,D,20110627,000000,5.75,5.75,5.4,5.45,41092,0
+CBAT.US,D,20110628,000000,5.35,5.35,4.65,4.95,145949,0
+CBAT.US,D,20110629,000000,4.75,5.1,4.55,4.55,361364,0
+CBAT.US,D,20110630,000000,5.65,5.7,5,5.05,330961,0
+CBAT.US,D,20110701,000000,4.95,5.15,4.85,5.1,56619,0
+CBAT.US,D,20110705,000000,5.15,5.65,5.15,5.2,193909,0
+CBAT.US,D,20110706,000000,5.2,5.4,5,5.4,114865,0
+CBAT.US,D,20110707,000000,5.4,5.4,5.15,5.4,51694,0
+CBAT.US,D,20110708,000000,5.4,5.75,5.25,5.75,99422,0
+CBAT.US,D,20110711,000000,5.45,5.75,5.3,5.3,54293,0
+CBAT.US,D,20110712,000000,5.25,5.6,5.2,5.4,25054,0
+CBAT.US,D,20110713,000000,5.35,5.5,5.3,5.45,10514,0
+CBAT.US,D,20110714,000000,5.5,5.5,5.25,5.45,35450,0
+CBAT.US,D,20110715,000000,5.5,5.5,5.25,5.3,27329,0
+CBAT.US,D,20110718,000000,5.3,5.6,5.2,5.2,98035,0
+CBAT.US,D,20110719,000000,5.2,5.7,5.2,5.5,74837,0
+CBAT.US,D,20110720,000000,5.5,5.7,5.5,5.5,68682,0
+CBAT.US,D,20110721,000000,5.55,6.6,5.5,6.4,339122,0
+CBAT.US,D,20110722,000000,6.6,6.85,6,6.05,184246,0
+CBAT.US,D,20110725,000000,6.1,6.1,5.75,5.8,85991,0
+CBAT.US,D,20110726,000000,6,6,5.8,5.8,49098,0
+CBAT.US,D,20110727,000000,5.8,5.95,5.8,5.8,87174,0
+CBAT.US,D,20110728,000000,5.8,5.85,5.75,5.75,39685,0
+CBAT.US,D,20110729,000000,5.75,6.1,5.6,6.05,39776,0
+CBAT.US,D,20110801,000000,6.3,6.3,5.75,6,53520,0
+CBAT.US,D,20110802,000000,6,6.15,5.75,5.8,45936,0
+CBAT.US,D,20110803,000000,5.65,5.75,5.05,5.2,162709,0
+CBAT.US,D,20110804,000000,5.2,5.25,4.75,5,71983,0
+CBAT.US,D,20110805,000000,5,5,4.85,4.9,55764,0
+CBAT.US,D,20110808,000000,4.8,5.05,4.6,5,151550,0
+CBAT.US,D,20110809,000000,4.8,5.25,4.8,5.1,67588,0
+CBAT.US,D,20110810,000000,5.15,5.2,4.7,4.9,47088,0
+CBAT.US,D,20110811,000000,4.9,5.35,4.85,4.9,56407,0
+CBAT.US,D,20110812,000000,5.35,5.35,4.85,4.85,39921,0
+CBAT.US,D,20110815,000000,5,5.1,4.85,5.05,42589,0
+CBAT.US,D,20110816,000000,5.15,5.4,4.95,5,27989,0
+CBAT.US,D,20110817,000000,5.05,5.2,5.05,5.15,18146,0
+CBAT.US,D,20110818,000000,5,5.05,4.85,4.85,19150,0
+CBAT.US,D,20110819,000000,4.55,4.95,4.55,4.8,17031,0
+CBAT.US,D,20110822,000000,4.8,4.95,4.75,4.95,8846,0
+CBAT.US,D,20110823,000000,4.9,4.9,4.8,4.8,10269,0
+CBAT.US,D,20110824,000000,4.8,4.95,4.8,4.8,10610,0
+CBAT.US,D,20110825,000000,4.8,4.9,4.75,4.8,13816,0
+CBAT.US,D,20110826,000000,4.75,4.75,4.6,4.7,15123,0
+CBAT.US,D,20110829,000000,4.65,4.85,4.6,4.85,58409,0
+CBAT.US,D,20110830,000000,4.75,4.95,4.75,4.9,23752,0
+CBAT.US,D,20110831,000000,5,5.4,4.95,5.3,46921,0
+CBAT.US,D,20110901,000000,5.4,5.65,5.25,5.25,55179,0
+CBAT.US,D,20110902,000000,5.25,5.4,5.15,5.3,25128,0
+CBAT.US,D,20110906,000000,5.1,5.45,4.9,5.4,15424,0
+CBAT.US,D,20110907,000000,5.5,5.55,5.4,5.5,7082,0
+CBAT.US,D,20110908,000000,5.45,5.45,5.15,5.15,15880,0
+CBAT.US,D,20110909,000000,5.15,5.2,4.75,5,21096,0
+CBAT.US,D,20110912,000000,4.85,5.1,4.75,4.95,14332,0
+CBAT.US,D,20110913,000000,4.85,5,4.8,5,8449,0
+CBAT.US,D,20110914,000000,4.85,5.05,4.8,4.9,17137,0
+CBAT.US,D,20110915,000000,4.9,5.05,4.9,4.9,13120,0
+CBAT.US,D,20110916,000000,4.85,5,4.8,4.8,10722,0
+CBAT.US,D,20110919,000000,4.9,4.9,4.65,4.7,31984,0
+CBAT.US,D,20110920,000000,4.7,4.8,4.6,4.6,29496,0
+CBAT.US,D,20110921,000000,4.65,4.9,4.6,4.6,22644,0
+CBAT.US,D,20110922,000000,4.6,4.6,4.35,4.5,51271,0
+CBAT.US,D,20110923,000000,4.45,4.55,4.05,4.55,17385,0
+CBAT.US,D,20110926,000000,4.75,4.75,4.5,4.6,11555,0
+CBAT.US,D,20110927,000000,4.6,4.75,4.55,4.6,29237,0
+CBAT.US,D,20110928,000000,4.6,4.65,4.3,4.5,23120,0
+CBAT.US,D,20110929,000000,4.5,4.65,4.35,4.5,11406,0
+CBAT.US,D,20110930,000000,4.45,4.5,4,4.1,32074,0
+CBAT.US,D,20111003,000000,4.05,4.1,3.35,3.45,61237,0
+CBAT.US,D,20111004,000000,3.35,3.45,3.3,3.35,24314,0
+CBAT.US,D,20111005,000000,3.35,3.7,3.1,3.45,31914,0
+CBAT.US,D,20111006,000000,3.5,3.85,3.45,3.75,15762,0
+CBAT.US,D,20111007,000000,3.75,3.75,3.5,3.6,15017,0
+CBAT.US,D,20111010,000000,3.55,3.75,3.5,3.55,7786,0
+CBAT.US,D,20111011,000000,3.5,3.85,3.45,3.75,7634,0
+CBAT.US,D,20111012,000000,3.75,4,3.65,3.75,10284,0
+CBAT.US,D,20111013,000000,3.75,3.8,3.7,3.75,15411,0
+CBAT.US,D,20111014,000000,3.75,3.95,3.65,3.8,9624,0
+CBAT.US,D,20111017,000000,3.85,3.85,3.75,3.8,3023,0
+CBAT.US,D,20111018,000000,3.75,3.85,3.6,3.7,11970,0
+CBAT.US,D,20111019,000000,3.75,3.85,3.7,3.75,10519,0
+CBAT.US,D,20111020,000000,3.75,4.75,3.75,4.5,61830,0
+CBAT.US,D,20111021,000000,4.5,4.5,4.25,4.35,8507,0
+CBAT.US,D,20111024,000000,4.2,4.4,4,4.15,25248,0
+CBAT.US,D,20111025,000000,4.05,4.4,4.05,4.25,18364,0
+CBAT.US,D,20111026,000000,4.15,4.25,4.15,4.25,2600,0
+CBAT.US,D,20111027,000000,4.3,5.2,4.25,4.75,184017,0
+CBAT.US,D,20111028,000000,4.65,4.9,4.55,4.65,18622,0
+CBAT.US,D,20111031,000000,4.65,4.75,4.6,4.6005,5840,0
+CBAT.US,D,20111101,000000,4.6,5.5,4.5,5.45,105725,0
+CBAT.US,D,20111102,000000,4.85,6.25,4.85,5.4,169659,0
+CBAT.US,D,20111103,000000,5.55,5.55,5.25,5.25,27381,0
+CBAT.US,D,20111104,000000,5.35,5.5495,5.05,5.456,66890,0
+CBAT.US,D,20111107,000000,5.55,5.75,5.05,5.2,34108,0
+CBAT.US,D,20111108,000000,5.15,5.5,5.05,5.35,30805,0
+CBAT.US,D,20111109,000000,5.5,5.5,5.05,5.15,26551,0
+CBAT.US,D,20111110,000000,5.1,5.1,4.8,4.85,23403,0
+CBAT.US,D,20111111,000000,4.7,4.85,4.5,4.55,19469,0
+CBAT.US,D,20111114,000000,4.4,4.6,4.3,4.35,21194,0
+CBAT.US,D,20111115,000000,4.45,4.5,4.25,4.35,17195,0
+CBAT.US,D,20111116,000000,4.3,4.4,4.1,4.25,27312,0
+CBAT.US,D,20111117,000000,4.25,4.25,4.1,4.15,9850,0
+CBAT.US,D,20111118,000000,4.1,4.1,4.05,4.05,7366,0
+CBAT.US,D,20111121,000000,4,4.2,3.85,4.05,25874,0
+CBAT.US,D,20111122,000000,4.45,4.45,4,4.45,43758,0
+CBAT.US,D,20111123,000000,4.25,4.4,4.15,4.2,8560,0
+CBAT.US,D,20111125,000000,4.05,4.25,4,4.1,7628,0
+CBAT.US,D,20111128,000000,4.05,4.25,3.9,4.1,26480,0
+CBAT.US,D,20111129,000000,4.1,4.1,4,4,9006,0
+CBAT.US,D,20111130,000000,4,4.2,3.95,4.2,30558,0
+CBAT.US,D,20111201,000000,4.2,4.5,3.95,4.3,12356,0
+CBAT.US,D,20111202,000000,4.25,4.45,4.05,4.45,13443,0
+CBAT.US,D,20111205,000000,4.35,4.45,4.15,4.4,20830,0
+CBAT.US,D,20111206,000000,4.3,4.5975,4.25,4.55,32808,0
+CBAT.US,D,20111207,000000,4.6,4.95,4.2,4.95,24705,0
+CBAT.US,D,20111208,000000,4.8,4.8,4.535,4.636,15289,0
+CBAT.US,D,20111209,000000,4.75,4.75,4.55,4.65,4902,0
+CBAT.US,D,20111212,000000,4.35,4.6,4.25,4.3,12674,0
+CBAT.US,D,20111213,000000,4.25,4.25,4.15,4.2,13603,0
+CBAT.US,D,20111214,000000,4.2,4.2,4,4.2,5611,0
+CBAT.US,D,20111215,000000,4.25,4.25,4.05,4.05,37492,0
+CBAT.US,D,20111216,000000,4,4.2,4,4.0005,6315,0
+CBAT.US,D,20111219,000000,4,4.15,3.75,3.75,14262,0
+CBAT.US,D,20111220,000000,3.9,3.9,3.5,3.5,18102,0
+CBAT.US,D,20111221,000000,3.5,3.75,3.5,3.75,27327,0
+CBAT.US,D,20111222,000000,3.5,3.75,3.5,3.565,19056,0
+CBAT.US,D,20111223,000000,3.7,3.7495,3.5145,3.55,9154,0
+CBAT.US,D,20111227,000000,3.5,3.725,3.45,3.455,22340,0
+CBAT.US,D,20111228,000000,3.45,3.745,3.4,3.5,22594,0
+CBAT.US,D,20111229,000000,3.45,3.615,3.2,3.35,56130,0
+CBAT.US,D,20111230,000000,3.3,3.34,3.055,3.15,59009,0
+CBAT.US,D,20120103,000000,3.175,3.45,3.175,3.315,15667,0
+CBAT.US,D,20120104,000000,3.35,3.475,3.25,3.2725,13759,0
+CBAT.US,D,20120105,000000,3.35,3.433,3.25,3.25,12233,0
+CBAT.US,D,20120106,000000,3.2,3.38,3.1,3.15,18668,0
+CBAT.US,D,20120109,000000,3.3,3.35,3.075,3.3005,4858,0
+CBAT.US,D,20120110,000000,3.3,3.4,3.2,3.375,12260,0
+CBAT.US,D,20120111,000000,3.4,3.75,3.2575,3.7,155812,0
+CBAT.US,D,20120112,000000,3.7,3.7,3.45,3.649,31391,0
+CBAT.US,D,20120113,000000,3.5,3.6,3.4,3.55,14547,0
+CBAT.US,D,20120117,000000,3.5,3.695,3.35,3.405,23480,0
+CBAT.US,D,20120118,000000,3.35,3.5,3.35,3.425,5186,0
+CBAT.US,D,20120119,000000,3.5,3.55,3.425,3.5,20582,0
+CBAT.US,D,20120120,000000,3.55,3.85,3.45,3.75,102600,0
+CBAT.US,D,20120123,000000,3.75,3.8,3.7,3.7495,15074,0
+CBAT.US,D,20120124,000000,3.75,3.85,3.65,3.85,16491,0
+CBAT.US,D,20120125,000000,3.9,3.9,3.65,3.8,5548,0
+CBAT.US,D,20120126,000000,3.8,3.8,3.45,3.5,9222,0
+CBAT.US,D,20120127,000000,3.45,3.55,3.3,3.351,33027,0
+CBAT.US,D,20120130,000000,3.3,3.4995,3.2505,3.375,7505,0
+CBAT.US,D,20120131,000000,3.3,3.5005,3.3,3.4,10775,0
+CBAT.US,D,20120201,000000,3.15,3.5,3.125,3.3,47038,0
+CBAT.US,D,20120202,000000,3.35,3.4,3.2,3.35,8980,0
+CBAT.US,D,20120203,000000,3.404,3.5,3.4,3.475,33880,0
+CBAT.US,D,20120206,000000,3.55,3.65,3.425,3.65,11960,0
+CBAT.US,D,20120207,000000,3.95,4.25,3.672,3.96,75864,0
+CBAT.US,D,20120208,000000,4.15,4.35,4,4.141,40547,0
+CBAT.US,D,20120209,000000,4.2,4.25,3.85,3.95,29833,0
+CBAT.US,D,20120210,000000,3.85,3.95,3.75,3.7895,11340,0
+CBAT.US,D,20120213,000000,3.85,4.15,3.775,4.15,18112,0
+CBAT.US,D,20120214,000000,4.28,4.28,4,4.05,32124,0
+CBAT.US,D,20120215,000000,4.15,4.25,3.65,3.8,34650,0
+CBAT.US,D,20120216,000000,3.8,4.05,3.65,3.85,24988,0
+CBAT.US,D,20120217,000000,3.85,4.05,3.8,3.974,14087,0
+CBAT.US,D,20120221,000000,3.85,3.95,3.7545,3.95,14524,0
+CBAT.US,D,20120222,000000,3.95,4.1975,3.785,3.9645,11323,0
+CBAT.US,D,20120223,000000,4.05,4.05,3.8,3.85,9729,0
+CBAT.US,D,20120224,000000,3.95,3.95,3.8,3.8025,5711,0
+CBAT.US,D,20120227,000000,3.8,3.9,3.75,3.75,24908,0
+CBAT.US,D,20120228,000000,3.75,3.9,3.75,3.8925,7834,0
+CBAT.US,D,20120229,000000,3.9,3.9,3.7525,3.7995,3738,0
+CBAT.US,D,20120301,000000,3.75,3.95,3.55,3.85,13915,0
+CBAT.US,D,20120302,000000,3.7,3.9,3.7,3.8,8350,0
+CBAT.US,D,20120305,000000,3.8,3.8005,3.75,3.75,4768,0
+CBAT.US,D,20120306,000000,3.95,3.95,3.75,3.75,5563,0
+CBAT.US,D,20120307,000000,3.6005,3.75,3.6005,3.66,2280,0
+CBAT.US,D,20120308,000000,3.75,3.85,3.7,3.7005,6527,0
+CBAT.US,D,20120309,000000,3.8,3.85,3.7,3.75,8763,0
+CBAT.US,D,20120312,000000,3.7,3.775,3.65,3.65,8042,0
+CBAT.US,D,20120313,000000,3.65,3.9,3.6175,3.9,38296,0
+CBAT.US,D,20120314,000000,3.8,3.8995,3.8,3.8,8148,0
+CBAT.US,D,20120315,000000,3.8,3.9,3.7,3.7,7645,0
+CBAT.US,D,20120316,000000,3.7,3.95,3.405,3.475,37741,0
+CBAT.US,D,20120319,000000,3.5,3.749,3.5,3.65,11047,0
+CBAT.US,D,20120320,000000,3.55,3.7,3.55,3.5765,4754,0
+CBAT.US,D,20120321,000000,3.7,4,3.7,3.8995,18473,0
+CBAT.US,D,20120322,000000,4.3,4.35,3.95,4.1,77636,0
+CBAT.US,D,20120323,000000,4.15,5.15,4.15,4.925,221826,0
+CBAT.US,D,20120326,000000,5.2,5.9,5.15,5.45,143242,0
+CBAT.US,D,20120327,000000,5.25,5.55,5.205,5.25,66216,0
+CBAT.US,D,20120328,000000,5.35,5.35,4.95,5.15,51786,0
+CBAT.US,D,20120329,000000,5.55,5.55,5.25,5.25,71955,0
+CBAT.US,D,20120330,000000,5.35,5.4,4.9995,5.15,25944,0
+CBAT.US,D,20120402,000000,5.15,5.6,5.15,5.3,42539,0
+CBAT.US,D,20120403,000000,5.5,5.65,5.25,5.35,51725,0
+CBAT.US,D,20120404,000000,5.35,5.4005,5.15,5.2,27927,0
+CBAT.US,D,20120405,000000,5.25,5.4,5.1,5.2,82313,0
+CBAT.US,D,20120409,000000,5.5,6.05,5.4,5.65,157983,0
+CBAT.US,D,20120410,000000,5.55,5.75,5.2,5.25,43323,0
+CBAT.US,D,20120411,000000,5.3,5.5,5.25,5.4,20244,0
+CBAT.US,D,20120412,000000,5.5,5.5,5.15,5.2,27971,0
+CBAT.US,D,20120413,000000,5.15,5.35,4.9055,4.95,24102,0
+CBAT.US,D,20120416,000000,5,5.1,4.45,4.7,36684,0
+CBAT.US,D,20120417,000000,4.75,4.9,4.65,4.85,14409,0
+CBAT.US,D,20120418,000000,4.95,5.2,4.75,4.75,21487,0
+CBAT.US,D,20120419,000000,4.75,5.15,4.65,4.7,53432,0
+CBAT.US,D,20120420,000000,4.85,4.8985,4.5,4.5745,24980,0
+CBAT.US,D,20120423,000000,4.35,4.37,4,4.05,44028,0
+CBAT.US,D,20120424,000000,4.05,4.15,3.85,3.95,46852,0
+CBAT.US,D,20120425,000000,4.1,4.1,4,4,6499,0
+CBAT.US,D,20120426,000000,3.95,4.2,3.8,3.8995,14333,0
+CBAT.US,D,20120427,000000,3.9,4.15,3.8,4.15,9268,0
+CBAT.US,D,20120430,000000,4.25,4.25,3.8,3.85,10353,0
+CBAT.US,D,20120501,000000,4.1,4.1,3.75,3.8,7005,0
+CBAT.US,D,20120502,000000,3.75,4,3.75,3.999,13555,0
+CBAT.US,D,20120503,000000,4,4.15,3.9,3.905,9737,0
+CBAT.US,D,20120504,000000,3.9,4.05,3.8,3.85,18134,0
+CBAT.US,D,20120507,000000,3.75,3.95,3.5,3.65,29024,0
+CBAT.US,D,20120508,000000,3.5,3.7,3.5,3.5,15016,0
+CBAT.US,D,20120509,000000,3.5,3.7,3.45,3.45,2790,0
+CBAT.US,D,20120510,000000,3.5,3.6,3.45,3.53,3645,0
+CBAT.US,D,20120511,000000,3.65,3.7,3.5,3.5,6953,0
+CBAT.US,D,20120514,000000,3.4,3.7,3.4,3.4,6109,0
+CBAT.US,D,20120515,000000,3.5,3.5,3.25,3.2555,22098,0
+CBAT.US,D,20120516,000000,3.45,3.5,3.25,3.35,7402,0
+CBAT.US,D,20120517,000000,3.3,3.5,3.3,3.3,11128,0
+CBAT.US,D,20120518,000000,3.35,3.4995,3.25,3.35,11066,0
+CBAT.US,D,20120521,000000,3.25,3.45,3.25,3.45,4960,0
+CBAT.US,D,20120522,000000,3.3,3.4995,3.15,3.15,19402,0
+CBAT.US,D,20120523,000000,3.1,3.45,3.05,3.43,14936,0
+CBAT.US,D,20120524,000000,3.45,3.45,3.2555,3.445,7429,0
+CBAT.US,D,20120525,000000,3.25,3.5,3.25,3.495,5690,0
+CBAT.US,D,20120529,000000,3.35,3.65,3.35,3.4,8092,0
+CBAT.US,D,20120530,000000,3.5,3.5215,3.25,3.255,3504,0
+CBAT.US,D,20120531,000000,3.25,3.55,3.244,3.505,5464,0
+CBAT.US,D,20120601,000000,3.45,3.5,3.345,3.494,4311,0
+CBAT.US,D,20120604,000000,3.4,3.4,3.25,3.35,13916,0
+CBAT.US,D,20120605,000000,3.35,3.4,3.3,3.3945,3662,0
+CBAT.US,D,20120606,000000,3.255,3.45,3.255,3.449,3095,0
+CBAT.US,D,20120607,000000,3.5,3.5,3.35,3.4,4806,0
+CBAT.US,D,20120608,000000,3.5,3.5,3.255,3.301,7210,0
+CBAT.US,D,20120611,000000,3.5,3.5,3.2655,3.3,1639,0
+CBAT.US,D,20120612,000000,3.3,3.5,3.2675,3.45,10602,0
+CBAT.US,D,20120613,000000,3.3,3.55,3.3,3.315,7552,0
+CBAT.US,D,20120614,000000,3.5,3.5,3.115,3.115,26136,0
+CBAT.US,D,20120615,000000,3.35,3.4395,3.15,3.15,30516,0
+CBAT.US,D,20120618,000000,3.15,3.45,3.0625,3.25,57567,0
+CBAT.US,D,20120619,000000,3.25,3.35,3.1155,3.34,3326,0
+CBAT.US,D,20120620,000000,3.35,3.5,3.33,3.444,54679,0
+CBAT.US,D,20120621,000000,3.4,3.449,3.3,3.3,4671,0
+CBAT.US,D,20120622,000000,3.3,3.45,3.26,3.45,13382,0
+CBAT.US,D,20120625,000000,3.5,3.5,3.25,3.25,2426,0
+CBAT.US,D,20120626,000000,3.25,3.3,3.05,3.055,24357,0
+CBAT.US,D,20120627,000000,3.1,3.1,2.8,2.875,25027,0
+CBAT.US,D,20120628,000000,3.05,3.05,2.85,2.95,10128,0
+CBAT.US,D,20120629,000000,2.875,3.2375,2.8285,2.9,15877,0
+CBAT.US,D,20120702,000000,2.75,3.15,2.75,2.8605,8167,0
+CBAT.US,D,20120703,000000,2.85,3,2.85,3,722,0
+CBAT.US,D,20120705,000000,3.1,3.1,2.75,2.8005,17153,0
+CBAT.US,D,20120706,000000,2.8005,2.8115,2.425,2.455,66208,0
+CBAT.US,D,20120709,000000,2.5,2.65,2.451,2.55,13062,0
+CBAT.US,D,20120710,000000,2.65,2.68,2.43,2.45,11836,0
+CBAT.US,D,20120711,000000,2.45,2.528,2.25,2.4455,17130,0
+CBAT.US,D,20120712,000000,2.4,2.4,2.2,2.3,13218,0
+CBAT.US,D,20120713,000000,2.2,2.3,2.2,2.299,5362,0
+CBAT.US,D,20120716,000000,2.4,2.4,1.95,2.2,9720,0
+CBAT.US,D,20120717,000000,2.3,2.3,2.06,2.16,13528,0
+CBAT.US,D,20120718,000000,2.4,2.45,2.16,2.45,17828,0
+CBAT.US,D,20120719,000000,2.45,2.45,2.3025,2.35,8131,0
+CBAT.US,D,20120720,000000,2.2555,2.4475,2.2505,2.251,3340,0
+CBAT.US,D,20120723,000000,2.25,2.4475,2.25,2.25,1587,0
+CBAT.US,D,20120724,000000,2.25,2.25,2.05,2.2,9124,0
+CBAT.US,D,20120725,000000,1.95,2.2055,1.95,2.05,4337,0
+CBAT.US,D,20120726,000000,2.2,2.2,2.0005,2.0005,10754,0
+CBAT.US,D,20120727,000000,2.1,2.1,2.003,2.05,8716,0
+CBAT.US,D,20120730,000000,2.05,2.0995,2.05,2.05,5680,0
+CBAT.US,D,20120731,000000,2.005,2.0445,1.9,1.9,18366,0
+CBAT.US,D,20120801,000000,1.9,2,1.75,1.75,10174,0
+CBAT.US,D,20120802,000000,1.7,2.1,1.7,2.05,11838,0
+CBAT.US,D,20120803,000000,2,2,1.8,1.925,10460,0
+CBAT.US,D,20120806,000000,1.85,2,1.75,1.824,15339,0
+CBAT.US,D,20120807,000000,1.75,2,1.7045,2,12608,0
+CBAT.US,D,20120808,000000,2,2,1.75,1.9,31160,0
+CBAT.US,D,20120809,000000,1.75,1.95,1.75,1.9,16382,0
+CBAT.US,D,20120810,000000,1.8,1.9,1.8,1.8505,4314,0
+CBAT.US,D,20120813,000000,1.9,1.95,1.85,1.9495,2440,0
+CBAT.US,D,20120814,000000,1.7585,1.95,1.7585,1.9495,7630,0
+CBAT.US,D,20120815,000000,1.9,1.9,1.8,1.85,2268,0
+CBAT.US,D,20120816,000000,1.95,1.95,1.8005,1.9,3103,0
+CBAT.US,D,20120817,000000,1.8,1.895,1.8,1.8175,5013,0
+CBAT.US,D,20120820,000000,1.765,1.845,1.75,1.8005,3824,0
+CBAT.US,D,20120821,000000,1.75,1.85,1.75,1.8,2390,0
+CBAT.US,D,20120822,000000,1.85,1.9,1.7505,1.7525,7272,0
+CBAT.US,D,20120823,000000,1.85,3.5,1.85,2.74,171348,0
+CBAT.US,D,20120824,000000,2.85,2.889,2.3175,2.4,43709,0
+CBAT.US,D,20120827,000000,2.8,2.8,2.4,2.4,20474,0
+CBAT.US,D,20120828,000000,2.4,2.4995,2.4,2.45,9557,0
+CBAT.US,D,20120829,000000,2.45,2.485,2.165,2.3,8808,0
+CBAT.US,D,20120830,000000,2.45,2.484,2.2755,2.35,9750,0
+CBAT.US,D,20120831,000000,2.45,2.5495,2.35,2.45,9114,0
+CBAT.US,D,20120904,000000,2.55,2.55,2.45,2.55,3925,0
+CBAT.US,D,20120905,000000,2.55,2.55,2.225,2.35,9660,0
+CBAT.US,D,20120906,000000,2.4,2.55,2.35,2.35,13602,0
+CBAT.US,D,20120907,000000,2.25,2.425,2.225,2.3,14516,0
+CBAT.US,D,20120910,000000,2.3,2.5,2.3,2.3,8409,0
+CBAT.US,D,20120911,000000,2.5,2.55,2.301,2.45,10350,0
+CBAT.US,D,20120912,000000,2.31,2.55,2.31,2.45,21084,0
+CBAT.US,D,20120913,000000,2.45,2.7,2.45,2.6,16557,0
+CBAT.US,D,20120914,000000,2.7,2.7,2.5,2.55,9544,0
+CBAT.US,D,20120917,000000,2.6,2.6,2.35,2.55,6640,0
+CBAT.US,D,20120918,000000,2.3685,2.5,2.3685,2.425,4489,0
+CBAT.US,D,20120919,000000,2.35,2.5,2.25,2.5,9398,0
+CBAT.US,D,20120920,000000,2.35,2.83,2.15,2.7005,133623,0
+CBAT.US,D,20120921,000000,2.85,2.85,2.4,2.5505,9846,0
+CBAT.US,D,20120924,000000,2.4555,3.1,2.4555,3.1,68490,0
+CBAT.US,D,20120925,000000,3.1,3.3,3,3.3,33390,0
+CBAT.US,D,20120926,000000,3.35,3.35,3.075,3.15,10156,0
+CBAT.US,D,20120927,000000,3.3,3.3,3.05,3.1,13579,0
+CBAT.US,D,20120928,000000,3,3.27,3,3.05,15427,0
+CBAT.US,D,20121001,000000,3,3.248,3,3.057,3780,0
+CBAT.US,D,20121002,000000,3.05,3.05,3,3.025,8212,0
+CBAT.US,D,20121003,000000,3.05,3.128,3.0005,3.128,2864,0
+CBAT.US,D,20121004,000000,2.905,3.1,2.8905,2.9115,5238,0
+CBAT.US,D,20121005,000000,2.9115,3.025,2.65,2.7005,4314,0
+CBAT.US,D,20121008,000000,2.55,2.75,2.5,2.599,13106,0
+CBAT.US,D,20121009,000000,2.5,2.5005,2.405,2.413,14727,0
+CBAT.US,D,20121010,000000,2.3,2.5,2.3,2.45,4675,0
+CBAT.US,D,20121011,000000,2.695,2.8005,2.666,2.71,9730,0
+CBAT.US,D,20121012,000000,2.7,2.7,2.681,2.7,390,0
+CBAT.US,D,20121015,000000,2.7,2.85,2.6335,2.85,3100,0
+CBAT.US,D,20121016,000000,2.85,2.85,2.5,2.5,10788,0
+CBAT.US,D,20121017,000000,2.5,2.6965,2.4625,2.5,9320,0
+CBAT.US,D,20121018,000000,2.5,2.6,2.5,2.55,6504,0
+CBAT.US,D,20121019,000000,2.55,2.594,2.425,2.453,25245,0
+CBAT.US,D,20121022,000000,2.425,2.5575,2.205,2.4995,34916,0
+CBAT.US,D,20121023,000000,2.35,2.7,2.3,2.4,7364,0
+CBAT.US,D,20121024,000000,2.308,2.544,2.308,2.45,3191,0
+CBAT.US,D,20121025,000000,2.309,2.499,2.309,2.499,3969,0
+CBAT.US,D,20121026,000000,2.2,2.77,2.04,2.13,49106,0
+CBAT.US,D,20121031,000000,2.06,2.11,1.55,1.64,150364,0
+CBAT.US,D,20121101,000000,1.65,1.8781,1.65,1.76,64944,0
+CBAT.US,D,20121102,000000,1.82,1.86,1.56,1.62,31153,0
+CBAT.US,D,20121105,000000,1.68,1.73,1.65,1.67,10735,0
+CBAT.US,D,20121106,000000,1.73,1.75,1.7,1.75,19962,0
+CBAT.US,D,20121107,000000,1.78,1.78,1.7,1.77,15427,0
+CBAT.US,D,20121108,000000,1.79,1.8,1.7,1.77,6000,0
+CBAT.US,D,20121109,000000,1.76,1.8,1.61,1.65,11610,0
+CBAT.US,D,20121112,000000,1.69,1.69,1.55,1.65,25702,0
+CBAT.US,D,20121113,000000,1.59,1.68,1.55,1.68,49376,0
+CBAT.US,D,20121114,000000,1.68,1.68,1.67,1.68,2260,0
+CBAT.US,D,20121115,000000,1.69,1.8,1.55,1.58,39857,0
+CBAT.US,D,20121116,000000,1.55,1.58,1.52,1.53,1700,0
+CBAT.US,D,20121119,000000,1.53,1.58,1.53,1.56,24101,0
+CBAT.US,D,20121120,000000,1.58,1.76,1.57,1.71,29765,0
+CBAT.US,D,20121121,000000,1.73,1.74,1.68,1.74,7412,0
+CBAT.US,D,20121123,000000,1.68,1.72,1.68,1.72,690,0
+CBAT.US,D,20121126,000000,1.9,3.43,1.9,2.65,997261,0
+CBAT.US,D,20121127,000000,2.95,2.95,2.35,2.38,246344,0
+CBAT.US,D,20121128,000000,2.36,2.3601,1.93,2.2,189609,0
+CBAT.US,D,20121129,000000,2.22,2.68,2.22,2.56,229339,0
+CBAT.US,D,20121130,000000,2.69,2.79,2.51,2.52,200173,0
+CBAT.US,D,20121203,000000,2.48,2.63,2.1,2.15,166322,0
+CBAT.US,D,20121204,000000,2.01,2.09,1.95,1.974,183823,0
+CBAT.US,D,20121205,000000,1.86,2.01,1.8,1.88,107505,0
+CBAT.US,D,20121206,000000,1.8,1.84,1.79,1.79,62733,0
+CBAT.US,D,20121207,000000,1.78,1.94,1.7315,1.88,75125,0
+CBAT.US,D,20121210,000000,1.81,1.99,1.73,1.75,95244,0
+CBAT.US,D,20121211,000000,1.71,1.84,1.7,1.77,33493,0
+CBAT.US,D,20121212,000000,1.77,1.87,1.77,1.8,26590,0
+CBAT.US,D,20121213,000000,1.76,1.859,1.75,1.82,13580,0
+CBAT.US,D,20121214,000000,1.83,1.91,1.8115,1.84,27200,0
+CBAT.US,D,20121217,000000,1.83,1.9,1.81,1.85,19709,0
+CBAT.US,D,20121218,000000,1.85,1.85,1.79,1.79,36152,0
+CBAT.US,D,20121219,000000,1.8,1.84,1.7501,1.79,30528,0
+CBAT.US,D,20121220,000000,1.77,1.84,1.7,1.78,45580,0
+CBAT.US,D,20121221,000000,1.68,1.72,1.6,1.7,83483,0
+CBAT.US,D,20121224,000000,1.63,1.7,1.62,1.7,5083,0
+CBAT.US,D,20121226,000000,1.66,1.7,1.63,1.68,12408,0
+CBAT.US,D,20121227,000000,1.681,1.681,1.61,1.62,54771,0
+CBAT.US,D,20121228,000000,1.62,1.65,1.59,1.61,54835,0
+CBAT.US,D,20121231,000000,1.59,1.65,1.59,1.59,42466,0
+CBAT.US,D,20130102,000000,1.61,1.72,1.6,1.67,32249,0
+CBAT.US,D,20130103,000000,1.69,1.73,1.65,1.69,25631,0
+CBAT.US,D,20130104,000000,1.6901,1.72,1.63,1.7199,21832,0
+CBAT.US,D,20130107,000000,1.6542,1.75,1.6542,1.69,14560,0
+CBAT.US,D,20130108,000000,1.69,1.77,1.65,1.71,7102,0
+CBAT.US,D,20130109,000000,1.67,1.7599,1.65,1.66,17520,0
+CBAT.US,D,20130110,000000,1.67,1.71,1.65,1.67,13352,0
+CBAT.US,D,20130111,000000,1.68,1.7,1.61,1.68,100582,0
+CBAT.US,D,20130114,000000,1.65,1.69,1.63,1.68,17549,0
+CBAT.US,D,20130115,000000,1.7,1.71,1.65,1.71,38183,0
+CBAT.US,D,20130116,000000,1.7099,1.7099,1.65,1.6702,7610,0
+CBAT.US,D,20130117,000000,1.66,1.69,1.65,1.65,19717,0
+CBAT.US,D,20130118,000000,1.67,1.72,1.67,1.68,14680,0
+CBAT.US,D,20130122,000000,1.75,1.75,1.65,1.7,16924,0
+CBAT.US,D,20130123,000000,1.77,1.86,1.747,1.8,47906,0
+CBAT.US,D,20130124,000000,1.77,1.82,1.73,1.7601,11279,0
+CBAT.US,D,20130125,000000,1.8,1.8,1.7,1.74,22681,0
+CBAT.US,D,20130128,000000,1.71,1.72,1.7,1.7,30188,0
+CBAT.US,D,20130129,000000,1.75,1.76,1.72,1.76,17040,0
+CBAT.US,D,20130130,000000,1.77,1.84,1.72,1.74,25293,0
+CBAT.US,D,20130131,000000,1.74,1.77,1.7,1.71,16140,0
+CBAT.US,D,20130201,000000,1.7,1.74,1.69,1.69,23864,0
+CBAT.US,D,20130204,000000,1.67,1.7,1.6,1.62,86068,0
+CBAT.US,D,20130205,000000,1.6,1.67,1.6,1.61,7067,0
+CBAT.US,D,20130206,000000,1.66,1.68,1.6,1.61,14984,0
+CBAT.US,D,20130207,000000,1.64,1.69,1.62,1.63,13635,0
+CBAT.US,D,20130208,000000,1.65,1.68,1.61,1.61,12389,0
+CBAT.US,D,20130211,000000,1.61,1.62,1.6,1.6,11708,0
+CBAT.US,D,20130212,000000,1.62,1.62,1.54,1.55,98018,0
+CBAT.US,D,20130213,000000,1.68,1.68,1.54,1.6,40827,0
+CBAT.US,D,20130214,000000,1.58,1.59,1.55,1.56,21874,0
+CBAT.US,D,20130215,000000,1.57,1.66,1.55,1.55,41228,0
+CBAT.US,D,20130219,000000,1.57,1.6,1.35,1.41,107426,0
+CBAT.US,D,20130220,000000,1.39,1.41,1.1,1.35,151105,0
+CBAT.US,D,20130221,000000,1.2344,1.44,1.2344,1.42,22779,0
+CBAT.US,D,20130222,000000,1.37,1.44,1.3501,1.44,4691,0
+CBAT.US,D,20130225,000000,1.42,1.4499,1.37,1.37,12223,0
+CBAT.US,D,20130226,000000,1.39,1.48,1.35,1.35,2854,0
+CBAT.US,D,20130227,000000,1.4,1.49,1.1993,1.34,73321,0
+CBAT.US,D,20130228,000000,1.33,1.42,1.23,1.3,11966,0
+CBAT.US,D,20130301,000000,1.3,1.44,1.25,1.26,18394,0
+CBAT.US,D,20130304,000000,1.26,1.34,1.23,1.23,14135,0
+CBAT.US,D,20130305,000000,1.25,1.252,1.11,1.2,44593,0
+CBAT.US,D,20130306,000000,1.05,1.2,1.05,1.14,45817,0
+CBAT.US,D,20130307,000000,1.1,1.14,1.06,1.1,27906,0
+CBAT.US,D,20130308,000000,1.07,1.12,1.07,1.09,25959,0
+CBAT.US,D,20130311,000000,1.08,1.2,1.06,1.16,44417,0
+CBAT.US,D,20130312,000000,1.21,1.289,1.128,1.289,38455,0
+CBAT.US,D,20130313,000000,1.26,1.35,1.26,1.35,56400,0
+CBAT.US,D,20130314,000000,1.39,1.5,1.35,1.41,59936,0
+CBAT.US,D,20130315,000000,1.5,1.5,1.3801,1.41,34376,0
+CBAT.US,D,20130318,000000,1.4499,1.4599,1.2801,1.41,17261,0
+CBAT.US,D,20130319,000000,1.37,1.37,1.27,1.28,21064,0
+CBAT.US,D,20130320,000000,1.26,1.36,1.26,1.36,29786,0
+CBAT.US,D,20130321,000000,1.37,1.37,1.2801,1.3,8339,0
+CBAT.US,D,20130322,000000,1.29,1.36,1.28,1.28,9524,0
+CBAT.US,D,20130325,000000,1.3,1.3199,1.25,1.27,8506,0
+CBAT.US,D,20130326,000000,1.25,1.3099,1.13,1.17,23215,0
+CBAT.US,D,20130327,000000,1.14,1.19,1.11,1.11,6772,0
+CBAT.US,D,20130328,000000,1.17,1.24,1.12,1.18,20137,0
+CBAT.US,D,20130401,000000,1.15,1.22,1.15,1.18,4715,0
+CBAT.US,D,20130402,000000,1.17,1.19,1.13,1.13,20002,0
+CBAT.US,D,20130403,000000,1.18,1.18,1.05,1.1,28725,0
+CBAT.US,D,20130404,000000,1.13,1.21,1.07,1.17,17015,0
+CBAT.US,D,20130405,000000,1.17,1.17,1.06,1.13,4560,0
+CBAT.US,D,20130408,000000,1.1,1.15,1.0801,1.123,1780,0
+CBAT.US,D,20130409,000000,1.11,1.1999,1.11,1.18,9240,0
+CBAT.US,D,20130410,000000,1.1001,1.21,1.1001,1.15,11586,0
+CBAT.US,D,20130411,000000,1.12,1.21,1.12,1.16,12127,0
+CBAT.US,D,20130412,000000,1.18,1.19,1.14,1.14,12800,0
+CBAT.US,D,20130415,000000,1.14,1.15,1.08,1.08,75545,0
+CBAT.US,D,20130416,000000,1.0801,1.17,1.0801,1.16,6322,0
+CBAT.US,D,20130417,000000,1.12,1.12,1.12,1.12,300,0
+CBAT.US,D,20130418,000000,1.08,1.16,1.07,1.08,18869,0
+CBAT.US,D,20130419,000000,1.06,1.0935,1,1.01,106870,0
+CBAT.US,D,20130422,000000,1,1.05,1,1,51519,0
+CBAT.US,D,20130423,000000,1,1.01,0.9162,0.95,36628,0
+CBAT.US,D,20130424,000000,0.9501,0.9501,0.665,0.845,96033,0
+CBAT.US,D,20130425,000000,0.83,0.84,0.73,0.74,69812,0
+CBAT.US,D,20130426,000000,0.7,0.77,0.65,0.67,87275,0
+CBAT.US,D,20130429,000000,0.67,0.7118,0.64,0.64,160122,0
+CBAT.US,D,20130430,000000,0.62,0.65,0.59,0.6489,107811,0
+CBAT.US,D,20130501,000000,0.62,0.7884,0.6,0.77,56802,0
+CBAT.US,D,20130502,000000,0.76,0.8,0.71,0.77,46994,0
+CBAT.US,D,20130503,000000,0.76,0.8,0.72,0.77,17869,0
+CBAT.US,D,20130506,000000,0.75,0.77,0.73,0.75,20640,0
+CBAT.US,D,20130507,000000,0.76,0.79,0.73,0.76,25497,0
+CBAT.US,D,20130508,000000,0.73,0.8,0.73,0.74,19848,0
+CBAT.US,D,20130509,000000,0.72,0.773,0.71,0.76,17380,0
+CBAT.US,D,20130510,000000,0.74,0.78,0.72,0.72,13949,0
+CBAT.US,D,20130513,000000,0.76,0.77,0.72,0.74,12490,0
+CBAT.US,D,20130514,000000,0.7199,0.76,0.7199,0.74,11860,0
+CBAT.US,D,20130515,000000,0.76,0.79,0.7201,0.77,18041,0
+CBAT.US,D,20130516,000000,0.7401,0.75,0.712,0.712,23590,0
+CBAT.US,D,20130517,000000,0.75,0.75,0.71,0.73,18926,0
+CBAT.US,D,20130520,000000,0.745,0.745,0.71,0.74,75850,0
+CBAT.US,D,20130521,000000,0.73,0.74,0.71,0.71,38295,0
+CBAT.US,D,20130522,000000,0.71,0.745,0.71,0.73,31339,0
+CBAT.US,D,20130523,000000,0.72,0.875,0.71,0.8002,238848,0
+CBAT.US,D,20130524,000000,0.83,0.8701,0.8,0.83,47959,0
+CBAT.US,D,20130528,000000,0.85,0.95,0.84,0.8801,158437,0
+CBAT.US,D,20130529,000000,0.89,1.03,0.88,0.98,197036,0
+CBAT.US,D,20130530,000000,1.03,1.03,0.9501,1,125804,0
+CBAT.US,D,20130531,000000,0.89,1.01,0.89,1,45981,0
+CBAT.US,D,20130603,000000,0.9701,1.02,0.89,0.9804,54505,0
+CBAT.US,D,20130604,000000,0.95,0.99,0.9001,0.9699,15671,0
+CBAT.US,D,20130605,000000,0.97,1.63,0.97,1.42,1244071,0
+CBAT.US,D,20130606,000000,1.42,1.44,1.15,1.17,389780,0
+CBAT.US,D,20130607,000000,1.14,1.21,1.08,1.14,139115,0
+CBAT.US,D,20130610,000000,1.1,1.39,1.02,1.36,602362,0
+CBAT.US,D,20130611,000000,1.39,1.57,1.2404,1.33,693237,0
+CBAT.US,D,20130612,000000,1.34,1.34,1.16,1.21,144187,0
+CBAT.US,D,20130613,000000,1.23,1.25,1.13,1.19,59101,0
+CBAT.US,D,20130614,000000,1.16,1.1799,1.06,1.13,117438,0
+CBAT.US,D,20130617,000000,1.23,1.39,1.22,1.26,338150,0
+CBAT.US,D,20130618,000000,1.21,1.24,1.13,1.19,149553,0
+CBAT.US,D,20130619,000000,1.19,1.25,1.14,1.16,118846,0
+CBAT.US,D,20130620,000000,1.15,1.19,1.1,1.12,83528,0
+CBAT.US,D,20130621,000000,1.12,1.14,1.04,1.1,93090,0
+CBAT.US,D,20130624,000000,1.1,1.1,0.89,0.95,182611,0
+CBAT.US,D,20130625,000000,1,1.05,0.92,1.05,64281,0
+CBAT.US,D,20130626,000000,1.06,1.09,1.0101,1.076,28605,0
+CBAT.US,D,20130627,000000,1.1,1.12,1.03,1.09,86785,0
+CBAT.US,D,20130628,000000,1.14,1.15,1.05,1.12,37332,0
+CBAT.US,D,20130701,000000,1.12,1.14,1.06,1.1,27129,0
+CBAT.US,D,20130702,000000,1.09,1.09,1,1.02,58647,0
+CBAT.US,D,20130703,000000,0.96,1.12,0.96,1.12,76526,0
+CBAT.US,D,20130705,000000,1.13,1.28,1.11,1.28,199841,0
+CBAT.US,D,20130708,000000,1.28,1.36,1.28,1.33,135158,0
+CBAT.US,D,20130709,000000,1.38,1.42,1.24,1.419,161613,0
+CBAT.US,D,20130710,000000,1.47,1.56,1.415,1.49,151334,0
+CBAT.US,D,20130711,000000,1.46,2,1.46,1.81,542374,0
+CBAT.US,D,20130712,000000,1.79,2.1,1.7015,1.842,404199,0
+CBAT.US,D,20130715,000000,1.74,1.95,1.73,1.84,237095,0
+CBAT.US,D,20130716,000000,1.8,2.04,1.8,1.92,115046,0
+CBAT.US,D,20130717,000000,1.95,1.978,1.85,1.87,136753,0
+CBAT.US,D,20130718,000000,1.9399,1.96,1.8401,1.86,39329,0
+CBAT.US,D,20130719,000000,1.86,2,1.76,1.79,86424,0
+CBAT.US,D,20130722,000000,1.76,1.79,1.67,1.79,174019,0
+CBAT.US,D,20130723,000000,1.824,1.8899,1.82,1.84,52048,0
+CBAT.US,D,20130724,000000,1.87,1.9096,1.76,1.77,37345,0
+CBAT.US,D,20130725,000000,1.77,1.84,1.77,1.79,19262,0
+CBAT.US,D,20130726,000000,1.76,1.84,1.76,1.76,16265,0
+CBAT.US,D,20130729,000000,1.76,1.8,1.76,1.79,42364,0
+CBAT.US,D,20130730,000000,1.8,1.84,1.7666,1.8,37953,0
+CBAT.US,D,20130731,000000,1.78,1.8,1.7601,1.79,23755,0
+CBAT.US,D,20130801,000000,1.76,1.76,1.7,1.74,32159,0
+CBAT.US,D,20130802,000000,1.71,1.74,1.64,1.688,24730,0
+CBAT.US,D,20130805,000000,1.63,1.7,1.5801,1.632,45537,0
+CBAT.US,D,20130806,000000,1.6,1.6,1.54,1.56,17368,0
+CBAT.US,D,20130807,000000,1.56,1.7,1.4,1.6899,88589,0
+CBAT.US,D,20130808,000000,1.72,1.7916,1.6501,1.75,93706,0
+CBAT.US,D,20130809,000000,1.7,1.79,1.64,1.77,30862,0
+CBAT.US,D,20130812,000000,1.77,1.77,1.7,1.7,51680,0
+CBAT.US,D,20130813,000000,1.7,1.79,1.7,1.76,13345,0
+CBAT.US,D,20130814,000000,1.7,1.79,1.67,1.671,21545,0
+CBAT.US,D,20130815,000000,1.65,1.65,1.58,1.59,70878,0
+CBAT.US,D,20130816,000000,1.55,1.67,1.55,1.59,21062,0
+CBAT.US,D,20130819,000000,1.62,1.62,1.52,1.56,20008,0
+CBAT.US,D,20130820,000000,1.5,1.51,1.35,1.41,191062,0
+CBAT.US,D,20130821,000000,1.45,1.45,1.3,1.36,31242,0
+CBAT.US,D,20130822,000000,1.36,1.5,1.341,1.38,67166,0
+CBAT.US,D,20130823,000000,1.37,1.37,1.36,1.36,16406,0
+CBAT.US,D,20130826,000000,1.32,1.5,1.32,1.48,30409,0
+CBAT.US,D,20130827,000000,1.4,1.45,1.3699,1.41,29449,0
+CBAT.US,D,20130828,000000,1.4199,1.6701,1.418,1.6701,60349,0
+CBAT.US,D,20130829,000000,1.67,1.6999,1.6,1.6,41537,0
+CBAT.US,D,20130830,000000,1.61,1.65,1.61,1.6465,17566,0
+CBAT.US,D,20130903,000000,1.64,1.64,1.57,1.6,31472,0
+CBAT.US,D,20130904,000000,1.55,1.75,1.48,1.7,53031,0
+CBAT.US,D,20130905,000000,1.62,1.7,1.62,1.7,3424,0
+CBAT.US,D,20130906,000000,1.65,1.82,1.63,1.79,148518,0
+CBAT.US,D,20130909,000000,1.8,1.81,1.692,1.75,50167,0
+CBAT.US,D,20130910,000000,1.7,1.7899,1.7,1.72,38399,0
+CBAT.US,D,20130911,000000,1.75,1.85,1.7301,1.795,118679,0
+CBAT.US,D,20130912,000000,1.8,1.8,1.759,1.8,24712,0
+CBAT.US,D,20130913,000000,1.73,1.82,1.73,1.78,25963,0
+CBAT.US,D,20130916,000000,1.8,1.82,1.746,1.76,20773,0
+CBAT.US,D,20130917,000000,1.75,1.8,1.75,1.8,31165,0
+CBAT.US,D,20130918,000000,1.746,1.8,1.746,1.7798,2610,0
+CBAT.US,D,20130919,000000,1.8,1.85,1.68,1.75,122040,0
+CBAT.US,D,20130920,000000,1.75,1.83,1.75,1.78,28704,0
+CBAT.US,D,20130923,000000,1.69,1.77,1.69,1.7199,34997,0
+CBAT.US,D,20130924,000000,1.7,1.94,1.69,1.9,141800,0
+CBAT.US,D,20130925,000000,1.91,2.49,1.91,2.361,965903,0
+CBAT.US,D,20130926,000000,2.32,2.57,2.29,2.37,602100,0
+CBAT.US,D,20130927,000000,2.39,2.42,2.18,2.28,128506,0
+CBAT.US,D,20130930,000000,2.28,2.36,2.15,2.32,116178,0
+CBAT.US,D,20131001,000000,2.33,2.54,2.29,2.3,85200,0
+CBAT.US,D,20131002,000000,2.27,2.39,2.25,2.34,103500,0
+CBAT.US,D,20131003,000000,2.37,2.38,2.1,2.1,157100,0
+CBAT.US,D,20131004,000000,2.1,2.24,2.1,2.22,70900,0
+CBAT.US,D,20131007,000000,2.22,2.22,2.04,2.04,243700,0
+CBAT.US,D,20131008,000000,2.1,2.19,2.05,2.16,79700,0
+CBAT.US,D,20131009,000000,2.15,2.15,2.01,2.03,91327,0
+CBAT.US,D,20131010,000000,2.03,2.16,2.03,2.13,58568,0
+CBAT.US,D,20131011,000000,2.19,2.83,2.18,2.65,572568,0
+CBAT.US,D,20131014,000000,3.02,3.45,2.77,2.9,2379912,0
+CBAT.US,D,20131015,000000,2.99,3.02,2.7,2.71,295824,0
+CBAT.US,D,20131016,000000,2.72,2.84,2.48,2.53,220900,0
+CBAT.US,D,20131017,000000,2.52,2.84,2.52,2.69,218000,0
+CBAT.US,D,20131018,000000,2.7,2.75,2.58,2.7,183900,0
+CBAT.US,D,20131021,000000,2.74,2.75,2.55,2.56,146600,0
+CBAT.US,D,20131022,000000,2.56,2.64,2.5,2.56,86100,0
+CBAT.US,D,20131023,000000,2.55,2.62,2.53,2.53,81700,0
+CBAT.US,D,20131024,000000,2.53,2.59,2.36,2.36,154000,0
+CBAT.US,D,20131025,000000,2.37,2.38,1.95,2,409800,0
+CBAT.US,D,20131028,000000,2.22,2.22,2.06,2.1,145100,0
+CBAT.US,D,20131029,000000,2.11,2.19,2.06,2.09,37500,0
+CBAT.US,D,20131030,000000,2.08,2.11,1.91,1.95,149800,0
+CBAT.US,D,20131031,000000,1.96,2.15,1.9459,2.06,48312,0
+CBAT.US,D,20131101,000000,2.03,2.15,1.99,2,56100,0
+CBAT.US,D,20131104,000000,2.07,2.29,2.0601,2.23,93239,0
+CBAT.US,D,20131105,000000,2.26,2.27,2.17,2.22,70400,0
+CBAT.US,D,20131106,000000,2.21,2.26,2.16,2.17,64400,0
+CBAT.US,D,20131107,000000,2.13,2.18,1.94,2.08,70900,0
+CBAT.US,D,20131108,000000,2.04,2.04,1.98,2.03,28900,0
+CBAT.US,D,20131111,000000,2.05,2.19,2.03,2.14,41207,0
+CBAT.US,D,20131112,000000,2.15,2.22,2.04,2.17,50200,0
+CBAT.US,D,20131113,000000,2.1,2.14,2,2.08,47400,0
+CBAT.US,D,20131114,000000,2.2,2.2,2.16,2.18,31100,0
+CBAT.US,D,20131115,000000,2.18,2.5,2.09,2.4,192700,0
+CBAT.US,D,20131118,000000,2.5,2.5,2.11,2.17,108800,0
+CBAT.US,D,20131119,000000,2.12,2.24,2.12,2.2,19262,0
+CBAT.US,D,20131120,000000,2.18,2.23,2.18,2.18,23800,0
+CBAT.US,D,20131121,000000,2.19,2.19,2.11,2.13,30900,0
+CBAT.US,D,20131122,000000,2.12,2.13,2.0501,2.07,81515,0
+CBAT.US,D,20131125,000000,2.12,2.15,2.05,2.07,33800,0
+CBAT.US,D,20131126,000000,2.08,2.12,2.05,2.1,38200,0
+CBAT.US,D,20131127,000000,2.1,2.12,2.06,2.1,27600,0
+CBAT.US,D,20131129,000000,2.12,2.14,2.07,2.1,13780,0
+CBAT.US,D,20131202,000000,2.11,2.14,2.05,2.06,57000,0
+CBAT.US,D,20131203,000000,2.06,2.08,2.01,2.02,15900,0
+CBAT.US,D,20131204,000000,2.01,2.09,2,2.01,45200,0
+CBAT.US,D,20131205,000000,2.05,2.19,2.01,2.19,210000,0
+CBAT.US,D,20131206,000000,2.2,2.3,2.11,2.14,134400,0
+CBAT.US,D,20131209,000000,2.12,2.15,2.05,2.05,38234,0
+CBAT.US,D,20131210,000000,2.07,2.13,2.02,2.05,41500,0
+CBAT.US,D,20131211,000000,2.11,2.11,2,2.03,21000,0
+CBAT.US,D,20131212,000000,2.0109,2.03,2,2.0048,24801,0
+CBAT.US,D,20131213,000000,2,2.1,2,2.05,15800,0
+CBAT.US,D,20131216,000000,2.06,2.16,2.06,2.14,48952,0
+CBAT.US,D,20131217,000000,2.1,2.1,2.06,2.1,8700,0
+CBAT.US,D,20131218,000000,2.07,2.14,2.05,2.05,16600,0
+CBAT.US,D,20131219,000000,2.06,2.15,2.06,2.1,18400,0
+CBAT.US,D,20131220,000000,2.14,2.14,2.07,2.07,14400,0
+CBAT.US,D,20131223,000000,2.12,2.17,2.05,2.05,46900,0
+CBAT.US,D,20131224,000000,2.11,2.1301,2.05,2.05,20907,0
+CBAT.US,D,20131226,000000,2.08,2.15,2.02,2.04,43400,0
+CBAT.US,D,20131227,000000,2.1,2.39,2.03,2.14,255600,0
+CBAT.US,D,20131230,000000,2.1,2.38,2.1,2.31,216100,0
+CBAT.US,D,20131231,000000,2.24,2.3,2.17,2.22,101900,0
+CBAT.US,D,20140102,000000,2.2,2.64,2.2,2.48,338393,0
+CBAT.US,D,20140103,000000,2.63,2.63,2.31,2.3499,114867,0
+CBAT.US,D,20140106,000000,2.35,2.49,2.26,2.35,89300,0
+CBAT.US,D,20140107,000000,2.35,2.5,2.35,2.35,68400,0
+CBAT.US,D,20140108,000000,2.39,2.78,2.35,2.65,340300,0
+CBAT.US,D,20140109,000000,2.61,2.65,2.4,2.4,194200,0
+CBAT.US,D,20140110,000000,2.43,2.53,2.41,2.45,47300,0
+CBAT.US,D,20140113,000000,2.49,2.55,2.27,2.32,95300,0
+CBAT.US,D,20140114,000000,2.3,2.49,2.3,2.35,54400,0
+CBAT.US,D,20140115,000000,2.28,2.38,2.22,2.32,131200,0
+CBAT.US,D,20140116,000000,2.37,2.37,2.21,2.21,67742,0
+CBAT.US,D,20140117,000000,2.25,2.3,2.21,2.21,70000,0
+CBAT.US,D,20140121,000000,2.15,2.17,1.83,1.86,609600,0
+CBAT.US,D,20140122,000000,1.8,1.96,1.78,1.87,260100,0
+CBAT.US,D,20140123,000000,1.86,1.86,1.77,1.79,103700,0
+CBAT.US,D,20140124,000000,1.77,1.82,1.72,1.74,89678,0
+CBAT.US,D,20140127,000000,1.78,1.78,1.6,1.62,85200,0
+CBAT.US,D,20140128,000000,1.73,1.7499,1.6332,1.66,91953,0
+CBAT.US,D,20140129,000000,1.64,1.76,1.64,1.67,46400,0
+CBAT.US,D,20140130,000000,1.72,1.77,1.68,1.69,35600,0
+CBAT.US,D,20140131,000000,1.7,1.77,1.67,1.7,55600,0
+CBAT.US,D,20140203,000000,1.71,1.71,1.62,1.64,59987,0
+CBAT.US,D,20140204,000000,1.65,1.706,1.56,1.58,63033,0
+CBAT.US,D,20140205,000000,1.6,1.61,1.56,1.58,15912,0
+CBAT.US,D,20140206,000000,1.55,1.59,1.53,1.55,49321,0
+CBAT.US,D,20140207,000000,1.54,1.61,1.5301,1.58,27195,0
+CBAT.US,D,20140210,000000,1.69,1.7774,1.61,1.69,138403,0
+CBAT.US,D,20140211,000000,1.7,2.04,1.698,1.95,620639,0
+CBAT.US,D,20140212,000000,1.93,2.21,1.9,2.05,348772,0
+CBAT.US,D,20140213,000000,2.07,2.14,2.01,2.05,105615,0
+CBAT.US,D,20140214,000000,2.05,2.08,1.98,1.99,92366,0
+CBAT.US,D,20140218,000000,1.96,2.04,1.88,1.94,137654,0
+CBAT.US,D,20140219,000000,1.95,2.05,1.88,1.99,79057,0
+CBAT.US,D,20140220,000000,2.03,2.12,1.98,2.1,156304,0
+CBAT.US,D,20140221,000000,2.1,2.27,2.01,2.14,367108,0
+CBAT.US,D,20140224,000000,2.14,2.17,1.99,1.99,329873,0
+CBAT.US,D,20140225,000000,2,2.54,1.98,2.34,1319363,0
+CBAT.US,D,20140226,000000,2.39,2.45,2.18,2.29,407699,0
+CBAT.US,D,20140227,000000,2.36,3.19,2.24,3.02,1108983,0
+CBAT.US,D,20140228,000000,3.05,3.95,2.98,3.71,2511868,0
+CBAT.US,D,20140303,000000,3.67,4.29,3.22,3.99,1726842,0
+CBAT.US,D,20140304,000000,4.1,4.22,3.66,3.75,1102428,0
+CBAT.US,D,20140305,000000,3.82,4.08,3.6,3.66,582410,0
+CBAT.US,D,20140306,000000,3.57,3.9,3.56,3.83,308389,0
+CBAT.US,D,20140307,000000,3.8,4.07,3.66,3.74,546097,0
+CBAT.US,D,20140310,000000,3.75,3.84,3.43,3.66,521388,0
+CBAT.US,D,20140311,000000,3.7,4.78,3.51,3.65,2265069,0
+CBAT.US,D,20140312,000000,3.6,3.932,3.23,3.78,670035,0
+CBAT.US,D,20140313,000000,3.86,4.2,3.5101,3.99,552959,0
+CBAT.US,D,20140314,000000,3.88,4.01,3.7,3.87,196127,0
+CBAT.US,D,20140317,000000,4.04,4.48,4,4.4599,977111,0
+CBAT.US,D,20140318,000000,4.39,4.54,3.82,3.92,787372,0
+CBAT.US,D,20140319,000000,3.79,4.13,3.7706,3.94,350469,0
+CBAT.US,D,20140320,000000,3.93,3.958,3.71,3.85,259916,0
+CBAT.US,D,20140321,000000,3.95,4.05,3.61,3.82,257184,0
+CBAT.US,D,20140324,000000,3.7201,3.802,3.55,3.58,308692,0
+CBAT.US,D,20140325,000000,3.58,3.62,3.4,3.47,307890,0
+CBAT.US,D,20140326,000000,3.57,3.58,3.31,3.33,263100,0
+CBAT.US,D,20140327,000000,3.31,3.31,2.98,3.04,350041,0
+CBAT.US,D,20140328,000000,3.04,3.24,3.04,3.09,182993,0
+CBAT.US,D,20140331,000000,3.11,3.29,2.9,3,211705,0
+CBAT.US,D,20140401,000000,2.95,3.56,2.95,3.52,841986,0
+CBAT.US,D,20140402,000000,3.52,3.63,3.2602,3.329,447928,0
+CBAT.US,D,20140403,000000,3.32,3.72,3.21,3.24,396488,0
+CBAT.US,D,20140404,000000,3.23,3.47,3.16,3.19,138965,0
+CBAT.US,D,20140407,000000,3.2,3.22,3.01,3.09,194139,0
+CBAT.US,D,20140408,000000,3.12,3.3,3.09,3.14,169349,0
+CBAT.US,D,20140409,000000,3.14,3.23,3.13,3.13,45453,0
+CBAT.US,D,20140410,000000,3.06,3.1,2.76,2.9,243375,0
+CBAT.US,D,20140411,000000,2.8,3.1,2.75,3.02,194029,0
+CBAT.US,D,20140414,000000,3.05,3.0699,2.93,2.96,63129,0
+CBAT.US,D,20140415,000000,2.911,2.931,2.51,2.616,164633,0
+CBAT.US,D,20140416,000000,2.63,2.78,2.59,2.74,62186,0
+CBAT.US,D,20140417,000000,2.7401,2.85,2.7004,2.73,60143,0
+CBAT.US,D,20140421,000000,2.71,2.81,2.65,2.76,42442,0
+CBAT.US,D,20140422,000000,2.78,3.15,2.78,3.09,308365,0
+CBAT.US,D,20140423,000000,3.06,3.1,2.85,2.9,296848,0
+CBAT.US,D,20140424,000000,2.9,2.9,2.8,2.85,31726,0
+CBAT.US,D,20140425,000000,2.82,2.83,2.68,2.69,54198,0
+CBAT.US,D,20140428,000000,2.7,2.8499,2.53,2.6,89369,0
+CBAT.US,D,20140429,000000,2.6,2.71,2.6,2.71,19716,0
+CBAT.US,D,20140430,000000,2.62,2.67,2.5,2.5,122113,0
+CBAT.US,D,20140501,000000,2.5,2.6,2.5,2.52,88402,0
+CBAT.US,D,20140502,000000,2.54,2.65,2.51,2.58,72535,0
+CBAT.US,D,20140505,000000,2.6,2.8397,2.6,2.6,175680,0
+CBAT.US,D,20140506,000000,2.6,2.79,2.6,2.65,304033,0
+CBAT.US,D,20140507,000000,2.62,2.6599,2.6,2.6,95553,0
+CBAT.US,D,20140508,000000,2.63,2.7028,2.6,2.6,49158,0
+CBAT.US,D,20140509,000000,2.67,2.68,2.6,2.63,31376,0
+CBAT.US,D,20140512,000000,2.65,2.84,2.61,2.75,170209,0
+CBAT.US,D,20140513,000000,2.77,2.9,2.67,2.71,54087,0
+CBAT.US,D,20140514,000000,2.64,2.68,2.6,2.6,27586,0
+CBAT.US,D,20140515,000000,2.87,2.87,2.5,2.59,235519,0
+CBAT.US,D,20140516,000000,2.53,2.569,2.3,2.3,145898,0
+CBAT.US,D,20140519,000000,2.28,2.29,2.12,2.17,79979,0
+CBAT.US,D,20140520,000000,2.15,2.1501,1.95,2.06,132239,0
+CBAT.US,D,20140521,000000,2.016,2.14,2.016,2.14,57011,0
+CBAT.US,D,20140522,000000,2.17,2.1999,1.95,2.04,144424,0
+CBAT.US,D,20140523,000000,2.05,2.18,2.05,2.15,20945,0
+CBAT.US,D,20140527,000000,2.16,2.36,2.16,2.24,136437,0
+CBAT.US,D,20140528,000000,2.26,2.3,2.16,2.26,65868,0
+CBAT.US,D,20140529,000000,2.26,2.33,2.1902,2.33,41948,0
+CBAT.US,D,20140530,000000,2.28,2.28,2.1,2.12,64162,0
+CBAT.US,D,20140602,000000,2.15,2.23,2.08,2.16,34894,0
+CBAT.US,D,20140603,000000,2.12,2.2801,2.01,2.18,132886,0
+CBAT.US,D,20140604,000000,2.11,2.35,2.0801,2.21,91117,0
+CBAT.US,D,20140605,000000,2.29,2.35,2.11,2.14,47584,0
+CBAT.US,D,20140606,000000,2.14,2.17,2.01,2.12,81879,0
+CBAT.US,D,20140609,000000,2.15,2.237,2.06,2.19,62646,0
+CBAT.US,D,20140610,000000,2.19,2.19,2.08,2.09,59500,0
+CBAT.US,D,20140611,000000,2.1,2.14,2.09,2.11,53637,0
+CBAT.US,D,20140612,000000,2.12,2.24,2.08,2.09,75773,0
+CBAT.US,D,20140613,000000,2.19,2.19,2.07,2.1,47662,0
+CBAT.US,D,20140616,000000,2.11,2.15,2.03,2.15,42226,0
+CBAT.US,D,20140617,000000,2.188,2.43,2.18,2.4095,227305,0
+CBAT.US,D,20140618,000000,2.44,2.51,2.333,2.4,200838,0
+CBAT.US,D,20140619,000000,2.38,2.39,2.27,2.37,31150,0
+CBAT.US,D,20140620,000000,2.37,2.39,2.3,2.3601,19125,0
+CBAT.US,D,20140623,000000,2.37,2.41,2.31,2.36,24574,0
+CBAT.US,D,20140624,000000,2.34,2.35,2.22,2.25,41128,0
+CBAT.US,D,20140625,000000,2.23,2.42,2.22,2.32,54362,0
+CBAT.US,D,20140626,000000,2.29,2.37,2.28,2.3501,14549,0
+CBAT.US,D,20140627,000000,2.36,2.56,2.27,2.3,205091,0
+CBAT.US,D,20140630,000000,2.3,2.42,2.3,2.35,58796,0
+CBAT.US,D,20140701,000000,2.4199,2.55,2.4199,2.51,104175,0
+CBAT.US,D,20140702,000000,2.51,5,2.45,3.56,5815600,0
+CBAT.US,D,20140703,000000,3.59,4.75,3.56,4.05,4599531,0
+CBAT.US,D,20140707,000000,3.75,3.8399,3.1699,3.42,1755555,0
+CBAT.US,D,20140708,000000,3.35,3.36,2.97,3.09,608869,0
+CBAT.US,D,20140709,000000,3.11,3.71,3.08,3.37,1323055,0
+CBAT.US,D,20140710,000000,3.16,3.51,3.02,3.3,339510,0
+CBAT.US,D,20140711,000000,3.27,3.65,3.2501,3.45,538857,0
+CBAT.US,D,20140714,000000,3.47,4.14,3.46,3.72,1749912,0
+CBAT.US,D,20140715,000000,3.77,4.11,3.7,3.9,785285,0
+CBAT.US,D,20140716,000000,3.94,4.2,3.79,3.82,629491,0
+CBAT.US,D,20140717,000000,3.75,4,3.52,3.64,375317,0
+CBAT.US,D,20140718,000000,3.65,3.66,3.43,3.46,295490,0
+CBAT.US,D,20140721,000000,3.49,4.15,3.45,3.9,905669,0
+CBAT.US,D,20140722,000000,4.19,4.48,3.88,4.04,1648596,0
+CBAT.US,D,20140723,000000,4,4.03,3.5,3.53,986671,0
+CBAT.US,D,20140724,000000,3.54,3.7465,3.42,3.57,428206,0
+CBAT.US,D,20140725,000000,3.52,3.9,3.49,3.85,411361,0
+CBAT.US,D,20140728,000000,4.16,4.44,4,4.19,2092207,0
+CBAT.US,D,20140729,000000,4.1,4.27,3.91,4.18,469265,0
+CBAT.US,D,20140730,000000,4.13,4.17,3.9601,4.09,216754,0
+CBAT.US,D,20140731,000000,4.05,4.34,4.02,4.12,307574,0
+CBAT.US,D,20140801,000000,4.15,4.28,3.75,3.85,288090,0
+CBAT.US,D,20140804,000000,3.82,3.85,3.62,3.66,291805,0
+CBAT.US,D,20140805,000000,3.7,3.8,3.63,3.8,143987,0
+CBAT.US,D,20140806,000000,3.84,4.09,3.75,3.84,316024,0
+CBAT.US,D,20140807,000000,3.83,3.98,3.78,3.87,74427,0
+CBAT.US,D,20140808,000000,3.91,3.99,3.82,3.95,77663,0
+CBAT.US,D,20140811,000000,4.03,4.18,3.88,4.0801,457311,0
+CBAT.US,D,20140812,000000,4.03,4.1,3.87,3.92,148610,0
+CBAT.US,D,20140813,000000,3.95,3.98,3.72,3.79,270163,0
+CBAT.US,D,20140814,000000,3.78,3.93,3.78,3.822,115195,0
+CBAT.US,D,20140815,000000,3.8399,3.95,3.6501,3.88,185942,0
+CBAT.US,D,20140818,000000,3.82,3.96,3.82,3.93,130174,0
+CBAT.US,D,20140819,000000,3.94,3.95,3.77,3.78,178369,0
+CBAT.US,D,20140820,000000,3.79,3.92,3.66,3.81,326110,0
+CBAT.US,D,20140821,000000,3.78,3.88,3.7,3.77,76066,0
+CBAT.US,D,20140822,000000,3.77,3.89,3.68,3.72,150380,0
+CBAT.US,D,20140825,000000,3.77,4.1,3.744,3.84,317825,0
+CBAT.US,D,20140826,000000,3.9,4.15,3.84,3.89,399362,0
+CBAT.US,D,20140827,000000,3.85,3.9799,3.74,3.78,109501,0
+CBAT.US,D,20140828,000000,3.76,3.88,3.71,3.8,115311,0
+CBAT.US,D,20140829,000000,3.77,3.7999,3.5,3.61,252057,0
+CBAT.US,D,20140902,000000,3.57,3.7,3.41,3.47,298952,0
+CBAT.US,D,20140903,000000,3.53,3.53,3.3,3.43,96687,0
+CBAT.US,D,20140904,000000,3.44,3.69,3.43,3.55,227206,0
+CBAT.US,D,20140905,000000,3.54,3.54,3.42,3.43,119134,0
+CBAT.US,D,20140908,000000,3.44,3.46,3.375,3.45,65698,0
+CBAT.US,D,20140909,000000,3.42,3.56,3.3605,3.45,75585,0
+CBAT.US,D,20140910,000000,3.43,3.5,3.3601,3.43,42939,0
+CBAT.US,D,20140911,000000,3.41,3.53,3.39,3.49,63717,0
+CBAT.US,D,20140912,000000,3.45,3.5585,3.42,3.51,55949,0
+CBAT.US,D,20140915,000000,3.51,3.51,3.22,3.29,136820,0
+CBAT.US,D,20140916,000000,3.25,3.37,3.23,3.33,77743,0
+CBAT.US,D,20140917,000000,3.31,3.46,3.31,3.45,135416,0
+CBAT.US,D,20140918,000000,3.44,3.44,3.3101,3.36,49406,0
+CBAT.US,D,20140919,000000,3.34,3.34,3.06,3.11,84835,0
+CBAT.US,D,20140922,000000,3.03,3.1,2.86,2.98,109691,0
+CBAT.US,D,20140923,000000,2.87,3.153,2.87,3.09,73214,0
+CBAT.US,D,20140924,000000,3.12,3.15,3.03,3.15,56520,0
+CBAT.US,D,20140925,000000,3.13,3.22,2.91,2.94,99429,0
+CBAT.US,D,20140926,000000,2.93,3.11,2.9,3.09,81259,0
+CBAT.US,D,20140929,000000,3.14,3.15,2.96,3.01,68516,0
+CBAT.US,D,20140930,000000,3.04,3.13,2.97,2.99,47311,0
+CBAT.US,D,20141001,000000,2.94,3.08,2.92,2.98,65399,0
+CBAT.US,D,20141002,000000,2.97,3.04,2.91,3.04,43681,0
+CBAT.US,D,20141003,000000,3.04,3.08,2.97,3.06,15436,0
+CBAT.US,D,20141006,000000,3.04,3.15,3.04,3.1,22188,0
+CBAT.US,D,20141007,000000,3.08,3.41,3.08,3.41,116979,0
+CBAT.US,D,20141008,000000,3.39,3.49,3.3,3.3,43915,0
+CBAT.US,D,20141009,000000,3.24,3.41,3.11,3.21,48257,0
+CBAT.US,D,20141010,000000,3.17,3.21,3.11,3.14,26452,0
+CBAT.US,D,20141013,000000,3.1301,3.1301,2.9748,3.07,68668,0
+CBAT.US,D,20141014,000000,3.02,3.16,3,3.035,44867,0
+CBAT.US,D,20141015,000000,3.03,3.13,3.03,3.06,21647,0
+CBAT.US,D,20141016,000000,3.03,3.25,3.03,3.25,42920,0
+CBAT.US,D,20141017,000000,3.2,3.31,3.15,3.24,40733,0
+CBAT.US,D,20141020,000000,3.21,3.34,3.168,3.33,38360,0
+CBAT.US,D,20141021,000000,3.35,3.44,3.33,3.44,37240,0
+CBAT.US,D,20141022,000000,3.45,3.48,3.3001,3.39,17794,0
+CBAT.US,D,20141023,000000,3.4,3.41,3.2,3.24,26300,0
+CBAT.US,D,20141024,000000,3.21,3.34,3.21,3.25,10162,0
+CBAT.US,D,20141027,000000,3.25,3.36,3.06,3.32,23717,0
+CBAT.US,D,20141028,000000,3.25,3.34,3.1189,3.3,58991,0
+CBAT.US,D,20141029,000000,3.26,3.41,3.26,3.39,45519,0
+CBAT.US,D,20141030,000000,3.42,3.42,3.27,3.35,21325,0
+CBAT.US,D,20141031,000000,3.35,3.35,3.2725,3.32,21707,0
+CBAT.US,D,20141103,000000,3.34,3.45,3.28,3.34,56925,0
+CBAT.US,D,20141104,000000,3.34,3.34,3.22,3.26,26867,0
+CBAT.US,D,20141105,000000,3.23,3.3,3.131,3.18,49902,0
+CBAT.US,D,20141106,000000,3.16,3.27,3.1365,3.195,39071,0
+CBAT.US,D,20141107,000000,3.19,3.19,3.08,3.1,41752,0
+CBAT.US,D,20141110,000000,3.1,3.18,2.95,3,89213,0
+CBAT.US,D,20141111,000000,2.96,3.12,2.93,3.1,51179,0
+CBAT.US,D,20141112,000000,3.1,3.11,2.944,2.99,31316,0
+CBAT.US,D,20141113,000000,2.99,3.15,2.99,3.0053,47666,0
+CBAT.US,D,20141114,000000,3.06,3.1,3,3.1,36447,0
+CBAT.US,D,20141117,000000,3.07,3.0899,2.99,3.0364,11652,0
+CBAT.US,D,20141118,000000,2.98,3.08,2.98,3.01,35196,0
+CBAT.US,D,20141119,000000,3,3.09,3,3.0148,42250,0
+CBAT.US,D,20141120,000000,3.01,3.05,2.98,3.01,39337,0
+CBAT.US,D,20141121,000000,3.03,3.05,3,3,50296,0
+CBAT.US,D,20141124,000000,3,3.05,2.98,2.98,42232,0
+CBAT.US,D,20141125,000000,2.99,3.03,2.98,3.03,34313,0
+CBAT.US,D,20141126,000000,3.03,3.0401,3,3.04,6777,0
+CBAT.US,D,20141128,000000,2.99,3.016,2.81,2.82,84547,0
+CBAT.US,D,20141201,000000,2.79,2.79,2.47,2.69,86086,0
+CBAT.US,D,20141202,000000,2.67,2.75,2.37,2.44,50540,0
+CBAT.US,D,20141203,000000,2.44,2.5,2.4,2.42,47398,0
+CBAT.US,D,20141204,000000,2.47,2.47,2.13,2.2,79771,0
+CBAT.US,D,20141205,000000,2.2,2.33,2.15,2.22,43715,0
+CBAT.US,D,20141208,000000,2.24,2.289,2.18,2.19,41657,0
+CBAT.US,D,20141209,000000,2.18,2.18,2.02,2.12,36067,0
+CBAT.US,D,20141210,000000,2.1,2.13,2.03,2.06,25122,0
+CBAT.US,D,20141211,000000,2.03,2.05,2.01,2.04,15710,0
+CBAT.US,D,20141212,000000,2.05,2.1225,2.01,2.1,51045,0
+CBAT.US,D,20141215,000000,2.1,2.1,2.04,2.06,16204,0
+CBAT.US,D,20141216,000000,2.06,2.07,1.8,1.85,121297,0
+CBAT.US,D,20141217,000000,1.85,1.85,1.75,1.79,20456,0
+CBAT.US,D,20141218,000000,1.83,1.9482,1.83,1.84,48122,0
+CBAT.US,D,20141219,000000,1.84,1.91,1.8294,1.87,38958,0
+CBAT.US,D,20141222,000000,1.92,1.93,1.88,1.9099,24071,0
+CBAT.US,D,20141223,000000,1.95,2.348,1.95,1.98,103136,0
+CBAT.US,D,20141224,000000,1.95,1.96,1.8901,1.93,7395,0
+CBAT.US,D,20141226,000000,1.97,1.98,1.87,1.89,24942,0
+CBAT.US,D,20141229,000000,1.9028,1.9681,1.82,1.94,42112,0
+CBAT.US,D,20141230,000000,1.96,1.96,1.86,1.8764,27218,0
+CBAT.US,D,20141231,000000,1.84,1.9199,1.83,1.85,76167,0
+CBAT.US,D,20150102,000000,1.82,1.8501,1.77,1.77,34664,0
+CBAT.US,D,20150105,000000,1.73,1.85,1.72,1.8,41015,0
+CBAT.US,D,20150106,000000,1.84,1.84,1.74,1.75,31281,0
+CBAT.US,D,20150107,000000,1.72,1.83,1.72,1.79,38504,0
+CBAT.US,D,20150108,000000,1.7945,2.034,1.78,1.96,73507,0
+CBAT.US,D,20150109,000000,1.98,1.98,1.917,1.9499,12134,0
+CBAT.US,D,20150112,000000,1.95,2.03,1.95,2,41586,0
+CBAT.US,D,20150113,000000,1.94,2,1.86,1.86,57370,0
+CBAT.US,D,20150114,000000,1.89,1.89,1.79,1.84,17455,0
+CBAT.US,D,20150115,000000,1.88,1.88,1.8,1.81,7448,0
+CBAT.US,D,20150116,000000,1.83,1.83,1.78,1.79,10276,0
+CBAT.US,D,20150120,000000,1.8392,1.8392,1.8,1.83,9513,0
+CBAT.US,D,20150121,000000,1.84,1.84,1.77,1.77,18376,0
+CBAT.US,D,20150122,000000,1.8288,1.8288,1.77,1.79,22989,0
+CBAT.US,D,20150123,000000,1.79,1.81,1.7701,1.78,20324,0
+CBAT.US,D,20150126,000000,1.8,1.8399,1.77,1.81,10988,0
+CBAT.US,D,20150127,000000,1.78,1.8399,1.75,1.78,25380,0
+CBAT.US,D,20150128,000000,1.84,1.88,1.84,1.87,26265,0
+CBAT.US,D,20150129,000000,1.85,1.997,1.85,1.97,38908,0
+CBAT.US,D,20150130,000000,1.95,1.9699,1.95,1.95,31960,0
+CBAT.US,D,20150202,000000,1.93,2,1.93,1.975,38047,0
+CBAT.US,D,20150203,000000,1.99,2.36,1.99,2.11,160012,0
+CBAT.US,D,20150204,000000,2.12,2.36,2.12,2.26,49883,0
+CBAT.US,D,20150205,000000,2.33,2.34,2.2,2.23,43800,0
+CBAT.US,D,20150206,000000,2.26,2.42,2.26,2.34,50972,0
+CBAT.US,D,20150209,000000,2.3101,2.6953,2.3101,2.55,151647,0
+CBAT.US,D,20150210,000000,2.66,2.88,2.54,2.83,181666,0
+CBAT.US,D,20150211,000000,2.85,2.99,2.8,2.83,58792,0
+CBAT.US,D,20150212,000000,2.87,2.98,2.76,2.77,49336,0
+CBAT.US,D,20150213,000000,2.7801,2.8699,2.77,2.8,27337,0
+CBAT.US,D,20150217,000000,2.8,2.8,2.5901,2.62,56907,0
+CBAT.US,D,20150218,000000,2.59,2.69,2.58,2.61,13369,0
+CBAT.US,D,20150219,000000,2.58,2.64,2.55,2.55,9118,0
+CBAT.US,D,20150220,000000,2.51,2.531,2.32,2.4,45953,0
+CBAT.US,D,20150223,000000,2.41,2.44,2.389,2.43,46628,0
+CBAT.US,D,20150224,000000,2.41,2.46,2.4,2.46,16555,0
+CBAT.US,D,20150225,000000,2.48,2.54,2.478,2.54,12286,0
+CBAT.US,D,20150226,000000,2.53,2.74,2.53,2.71,55867,0
+CBAT.US,D,20150227,000000,2.73,2.79,2.58,2.73,38433,0
+CBAT.US,D,20150302,000000,2.71,2.73,2.56,2.56,4900,0
+CBAT.US,D,20150303,000000,2.53,2.56,2.48,2.48,48600,0
+CBAT.US,D,20150304,000000,2.48,2.54,2.48,2.5,10600,0
+CBAT.US,D,20150305,000000,2.48,2.5,2.48,2.49,10200,0
+CBAT.US,D,20150306,000000,2.54,2.57,2.5,2.52,17200,0
+CBAT.US,D,20150309,000000,2.54,2.54,2.48,2.5,10300,0
+CBAT.US,D,20150310,000000,2.42,2.51,2.41,2.46,21900,0
+CBAT.US,D,20150311,000000,2.42,2.6,2.42,2.43,29800,0
+CBAT.US,D,20150312,000000,2.44,2.46,2.42,2.42,10400,0
+CBAT.US,D,20150313,000000,2.36,2.43,2.36,2.4,4900,0
+CBAT.US,D,20150316,000000,2.31,2.47,2.31,2.43,24200,0
+CBAT.US,D,20150317,000000,2.44,2.64,2.43,2.57,57500,0
+CBAT.US,D,20150318,000000,2.58,2.64,2.58,2.6,32200,0
+CBAT.US,D,20150319,000000,2.56,2.67,2.56,2.65,32100,0
+CBAT.US,D,20150320,000000,2.64,2.77,2.58,2.76,74800,0
+CBAT.US,D,20150323,000000,2.67,3.18,2.67,3.02,151000,0
+CBAT.US,D,20150324,000000,3.1,3.1,2.95,3,84600,0
+CBAT.US,D,20150325,000000,3.06,3.07,2.97,3,27500,0
+CBAT.US,D,20150326,000000,3,3.47,3,3.39,258700,0
+CBAT.US,D,20150327,000000,3.49,3.5,3.22,3.36,91900,0
+CBAT.US,D,20150330,000000,3.36,3.62,3.36,3.52,110100,0
+CBAT.US,D,20150331,000000,3.58,3.77,3.49,3.52,262337,0
+CBAT.US,D,20150401,000000,3.52,3.77,3.36,3.39,201300,0
+CBAT.US,D,20150402,000000,3.47,3.69,3.44,3.59,119400,0
+CBAT.US,D,20150406,000000,3.6,3.76,3.52,3.73,103100,0
+CBAT.US,D,20150407,000000,3.76,3.76,3.47,3.55,77536,0
+CBAT.US,D,20150408,000000,3.47,3.92,3.4,3.75,150900,0
+CBAT.US,D,20150409,000000,3.78,4.25,3.77,4.23,436804,0
+CBAT.US,D,20150410,000000,4.23,4.4,4.1,4.29,272400,0
+CBAT.US,D,20150413,000000,4.23,4.87,4.23,4.66,505700,0
+CBAT.US,D,20150414,000000,4.6,4.75,4.2,4.31,282400,0
+CBAT.US,D,20150415,000000,4.2,4.52,4.13,4.26,165720,0
+CBAT.US,D,20150416,000000,4.22,4.57,4.1,4.44,244609,0
+CBAT.US,D,20150417,000000,4.33,4.37,4.12,4.31,65000,0
+CBAT.US,D,20150420,000000,4.22,4.4899,4.15,4.44,87775,0
+CBAT.US,D,20150421,000000,4.44,4.66,4.37,4.56,116235,0
+CBAT.US,D,20150422,000000,4.61,4.61,4.26,4.51,99792,0
+CBAT.US,D,20150423,000000,4.51,4.69,4.44,4.64,76900,0
+CBAT.US,D,20150424,000000,4.68,4.68,4.56,4.6,36924,0
+CBAT.US,D,20150427,000000,4.58,4.69,4.41,4.42,83800,0
+CBAT.US,D,20150428,000000,4.41,4.41,4.03,4.2299,99385,0
+CBAT.US,D,20150429,000000,4.09,4.22,4.02,4.09,93900,0
+CBAT.US,D,20150430,000000,4.1,4.1,3.94,3.96,51600,0
+CBAT.US,D,20150501,000000,3.91,3.92,3.68,3.69,131700,0
+CBAT.US,D,20150504,000000,3.66,3.81,3.44,3.51,164500,0
+CBAT.US,D,20150505,000000,3.43,3.79,3.43,3.49,105700,0
+CBAT.US,D,20150506,000000,3.46,3.55,3.35,3.39,35035,0
+CBAT.US,D,20150507,000000,3.42,3.58,3.4,3.51,62075,0
+CBAT.US,D,20150508,000000,3.57,3.8,3.51,3.68,72900,0
+CBAT.US,D,20150511,000000,3.79,3.92,3.7,3.81,89600,0
+CBAT.US,D,20150512,000000,3.84,3.89,3.58,3.82,115307,0
+CBAT.US,D,20150513,000000,3.82,3.82,3.68,3.69,11433,0
+CBAT.US,D,20150514,000000,3.65,3.68,3.5,3.6,60800,0
+CBAT.US,D,20150515,000000,3.53,3.81,3.53,3.6403,38409,0
+CBAT.US,D,20150518,000000,3.61,3.64,3.45,3.45,82075,0
+CBAT.US,D,20150519,000000,3.5,3.63,3.12,3.12,75881,0
+CBAT.US,D,20150520,000000,3.16,3.44,3.16,3.37,49400,0
+CBAT.US,D,20150521,000000,3.54,3.54,3.28,3.3,21300,0
+CBAT.US,D,20150522,000000,3.43,3.43,3.23,3.32,11800,0
+CBAT.US,D,20150526,000000,3.33,3.33,3.2,3.24,27601,0
+CBAT.US,D,20150527,000000,3.2,3.34,3.18,3.26,26100,0
+CBAT.US,D,20150528,000000,3.26,3.26,3.18,3.22,13712,0
+CBAT.US,D,20150529,000000,3.23,3.23,3.18,3.2,11000,0
+CBAT.US,D,20150601,000000,3.23,3.2599,3.182,3.21,21544,0
+CBAT.US,D,20150602,000000,3.24,3.26,3.2,3.22,20307,0
+CBAT.US,D,20150603,000000,3.23,3.44,3.23,3.36,44200,0
+CBAT.US,D,20150604,000000,3.39,3.69,3.29,3.66,121400,0
+CBAT.US,D,20150605,000000,3.67,3.94,3.55,3.89,127500,0
+CBAT.US,D,20150608,000000,3.83,4.18,3.83,4.05,187600,0
+CBAT.US,D,20150609,000000,4.06,4.12,3.86,3.87,69548,0
+CBAT.US,D,20150610,000000,3.95,3.95,3.73,3.75,113920,0
+CBAT.US,D,20150611,000000,3.72,3.75,3.55,3.63,57105,0
+CBAT.US,D,20150612,000000,3.63,3.78,3.53,3.7,28400,0
+CBAT.US,D,20150615,000000,3.65,3.7,3.63,3.63,50100,0
+CBAT.US,D,20150616,000000,3.64,3.67,3.61,3.63,22600,0
+CBAT.US,D,20150617,000000,3.74,3.86,3.63,3.66,63000,0
+CBAT.US,D,20150618,000000,3.7,3.74,3.7,3.7,44100,0
+CBAT.US,D,20150619,000000,3.7,3.7,3.48,3.57,39700,0
+CBAT.US,D,20150622,000000,3.53,3.55,3.45,3.47,12600,0
+CBAT.US,D,20150623,000000,3.45,3.6,3.45,3.58,22028,0
+CBAT.US,D,20150624,000000,3.5,3.5,3.25,3.33,202900,0
+CBAT.US,D,20150625,000000,3.33,3.38,3.15,3.34,87000,0
+CBAT.US,D,20150626,000000,3.24,3.34,3.24,3.34,40900,0
+CBAT.US,D,20150629,000000,3.24,3.25,3.14,3.16,60700,0
+CBAT.US,D,20150630,000000,3.06,3.2807,3.03,3.24,50306,0
+CBAT.US,D,20150701,000000,3.23,3.25,3.12,3.23,16500,0
+CBAT.US,D,20150702,000000,3.2,3.23,3.17,3.21,10900,0
+CBAT.US,D,20150706,000000,3.1,3.29,3.06,3.19,181300,0
+CBAT.US,D,20150707,000000,3.15,3.19,3.08,3.08,68900,0
+CBAT.US,D,20150708,000000,3,3,2.6,2.62,83100,0
+CBAT.US,D,20150709,000000,3,3.32,2.7,2.84,71600,0
+CBAT.US,D,20150710,000000,2.9,3.1,2.85,3.02,54400,0
+CBAT.US,D,20150713,000000,3,3.2,2.91,3.19,46800,0
+CBAT.US,D,20150714,000000,3.19,3.19,3.05,3.09,10750,0
+CBAT.US,D,20150715,000000,3.07,3.12,2.91,2.94,37726,0
+CBAT.US,D,20150716,000000,2.91,3.03,2.91,2.95,23900,0
+CBAT.US,D,20150717,000000,2.83,3.06,2.83,3.06,17300,0
+CBAT.US,D,20150720,000000,3.03,3.07,2.95,2.97,10900,0
+CBAT.US,D,20150721,000000,2.97,2.98,2.88,2.96,15200,0
+CBAT.US,D,20150722,000000,2.97,2.99,2.8,2.9,17500,0
+CBAT.US,D,20150723,000000,2.92,2.92,2.75,2.9,22400,0
+CBAT.US,D,20150724,000000,2.88,2.9,2.88,2.9,5400,0
+CBAT.US,D,20150727,000000,2.82,2.82,2.56,2.56,23700,0
+CBAT.US,D,20150728,000000,2.55,2.57,2.32,2.34,40000,0
+CBAT.US,D,20150729,000000,2.35,2.49,2.35,2.45,10200,0
+CBAT.US,D,20150730,000000,2.43,2.61,2.43,2.58,11300,0
+CBAT.US,D,20150731,000000,2.56,2.65,2.54,2.63,8900,0
+CBAT.US,D,20150803,000000,2.7,2.84,2.7,2.78,36611,0
+CBAT.US,D,20150804,000000,2.78,2.82,2.75,2.8,20200,0
+CBAT.US,D,20150805,000000,2.8,2.8,2.74,2.75,6500,0
+CBAT.US,D,20150806,000000,2.76,2.76,2.48,2.525,19704,0
+CBAT.US,D,20150807,000000,2.5,2.51,2.45,2.46,7300,0
+CBAT.US,D,20150810,000000,2.5,2.69,2.42,2.66,16600,0
+CBAT.US,D,20150811,000000,2.66,2.66,2.54,2.57,1100,0
+CBAT.US,D,20150812,000000,2.55,2.55,2.48,2.5,32700,0
+CBAT.US,D,20150813,000000,2.53,2.57,2.5,2.51,14000,0
+CBAT.US,D,20150814,000000,2.52,2.56,2.32,2.4,9300,0
+CBAT.US,D,20150817,000000,2.4,2.4,2.34,2.35,19900,0
+CBAT.US,D,20150818,000000,2.34,2.34,2.26,2.26,16900,0
+CBAT.US,D,20150819,000000,2.22,2.3,2.08,2.22,58000,0
+CBAT.US,D,20150820,000000,2.06,2.15,1.97,1.97,73200,0
+CBAT.US,D,20150821,000000,1.9,1.97,1.78,1.8,78500,0
+CBAT.US,D,20150824,000000,1.7,1.7,1.418,1.58,113210,0
+CBAT.US,D,20150825,000000,1.75,1.9,1.66,1.69,86800,0
+CBAT.US,D,20150826,000000,1.82,1.88,1.7,1.76,55100,0
+CBAT.US,D,20150827,000000,1.83,1.96,1.83,1.94,39300,0
+CBAT.US,D,20150828,000000,1.9,2.19,1.88,2.02,66200,0
+CBAT.US,D,20150831,000000,2.05,2.05,1.9,1.99,25000,0
+CBAT.US,D,20150901,000000,1.94,1.94,1.8,1.84,34000,0
+CBAT.US,D,20150902,000000,1.8,1.87,1.73,1.8,103100,0
+CBAT.US,D,20150903,000000,1.79,2.21,1.79,2.18,140900,0
+CBAT.US,D,20150904,000000,2.23,2.34,1.9,1.9,97400,0
+CBAT.US,D,20150908,000000,2.02,2.24,1.81,2.07,47700,0
+CBAT.US,D,20150909,000000,2.23,2.45,2.12,2.33,93600,0
+CBAT.US,D,20150910,000000,2.31,2.45,2.29,2.3,46967,0
+CBAT.US,D,20150911,000000,2.26,2.34,2.11,2.13,14300,0
+CBAT.US,D,20150914,000000,2.3,2.34,2.13,2.24,52200,0
+CBAT.US,D,20150915,000000,2.3,2.43,2.19,2.38,53500,0
+CBAT.US,D,20150916,000000,2.41,2.51,2,2.32,215000,0
+CBAT.US,D,20150917,000000,2.25,2.42,2.01,2.28,33861,0
+CBAT.US,D,20150918,000000,2.21,2.33,1.81,2.15,58900,0
+CBAT.US,D,20150921,000000,2.16,2.29,2,2.12,110600,0
+CBAT.US,D,20150922,000000,2.11,2.34,2.05,2.15,69700,0
+CBAT.US,D,20150923,000000,2.1,2.19,2.05,2.18,18868,0
+CBAT.US,D,20150924,000000,2.15,2.44,2.15,2.4,179094,0
+CBAT.US,D,20150925,000000,2.47,2.47,2.18,2.23,97500,0
+CBAT.US,D,20150928,000000,2.23,2.27,2.11,2.22,41987,0
+CBAT.US,D,20150929,000000,2.21,2.33,2.15,2.2,23100,0
+CBAT.US,D,20150930,000000,2.24,2.35,2.19,2.31,8900,0
+CBAT.US,D,20151001,000000,2.35,2.38,2.19,2.21,29000,0
+CBAT.US,D,20151002,000000,2.24,2.35,2.08,2.29,53000,0
+CBAT.US,D,20151005,000000,2.35,2.58,2.27,2.51,117867,0
+CBAT.US,D,20151006,000000,2.52,2.99,2.41,2.89,111500,0
+CBAT.US,D,20151007,000000,3.01,3.3,3.01,3.19,201010,0
+CBAT.US,D,20151008,000000,3.22,3.82,3.13,3.75,292200,0
+CBAT.US,D,20151009,000000,3.77,3.91,3.4,3.41,173000,0
+CBAT.US,D,20151012,000000,3.5,3.55,3.02,3.06,141733,0
+CBAT.US,D,20151013,000000,3.05,3.35,3.04,3.18,83700,0
+CBAT.US,D,20151014,000000,3.2,3.22,2.8,2.9,175200,0
+CBAT.US,D,20151015,000000,2.93,3.08,2.83,2.95,57300,0
+CBAT.US,D,20151016,000000,2.92,3.15,2.87,3.06,90200,0
+CBAT.US,D,20151019,000000,3.02,3.14,2.92,3.11,97751,0
+CBAT.US,D,20151020,000000,3.11,3.14,3.06,3.14,34000,0
+CBAT.US,D,20151021,000000,3.03,3.09,2.99,3,33500,0
+CBAT.US,D,20151022,000000,2.99,3.09,2.85,2.86,57200,0
+CBAT.US,D,20151023,000000,2.91,2.99,2.85,2.92,29000,0
+CBAT.US,D,20151026,000000,2.99,3,2.87,2.88,29900,0
+CBAT.US,D,20151027,000000,2.85,2.89,2.76,2.8,62900,0
+CBAT.US,D,20151028,000000,2.78,3,2.78,3,30300,0
+CBAT.US,D,20151029,000000,3,3.18,3,3.16,75300,0
+CBAT.US,D,20151030,000000,3.19,3.19,3.06,3.06,31600,0
+CBAT.US,D,20151102,000000,3.03,3.1,3.03,3.07,30963,0
+CBAT.US,D,20151103,000000,3.05,3.29,3.05,3.25,166300,0
+CBAT.US,D,20151104,000000,3.32,3.43,3.1902,3.31,44824,0
+CBAT.US,D,20151105,000000,3.33,3.36,3.09,3.11,54500,0
+CBAT.US,D,20151106,000000,3.06,3.23,3.06,3.12,32000,0
+CBAT.US,D,20151109,000000,3.18,3.18,3,3.03,29545,0
+CBAT.US,D,20151110,000000,2.97,3.05,2.83,2.94,57700,0
+CBAT.US,D,20151111,000000,3,3.02,2.88,2.95,18600,0
+CBAT.US,D,20151112,000000,2.91,3.05,2.89,3.01,24100,0
+CBAT.US,D,20151113,000000,3.01,3.01,2.91,2.93,40200,0
+CBAT.US,D,20151116,000000,2.92,2.96,2.85,2.87,12800,0
+CBAT.US,D,20151117,000000,2.85,2.94,2.85,2.85,13200,0
+CBAT.US,D,20151118,000000,2.85,2.9,2.75,2.79,42600,0
+CBAT.US,D,20151119,000000,2.78,2.78,2.69,2.75,20700,0
+CBAT.US,D,20151120,000000,2.76,2.88,2.71,2.88,12200,0
+CBAT.US,D,20151123,000000,2.88,3.3,2.88,3.13,125000,0
+CBAT.US,D,20151124,000000,3.01,3.46,3.01,3.28,97000,0
+CBAT.US,D,20151125,000000,3.36,3.55,3.31,3.37,97500,0
+CBAT.US,D,20151127,000000,3.33,3.42,3.1,3.14,37400,0
+CBAT.US,D,20151130,000000,3.14,3.24,2.92,2.97,68900,0
+CBAT.US,D,20151201,000000,2.9101,3.28,2.9101,3.21,32940,0
+CBAT.US,D,20151202,000000,3.28,3.28,3,3.08,22553,0
+CBAT.US,D,20151203,000000,3.09,3.09,2.96,2.97,53338,0
+CBAT.US,D,20151204,000000,2.96,3.08,2.92,3.03,19800,0
+CBAT.US,D,20151207,000000,2.98,3.25,2.95,3.19,62900,0
+CBAT.US,D,20151208,000000,3.14,3.15,2.94,3.15,22291,0
+CBAT.US,D,20151209,000000,3.07,3.13,3.04,3.11,18100,0
+CBAT.US,D,20151210,000000,3.11,3.15,3.05,3.05,8200,0
+CBAT.US,D,20151211,000000,2.98,2.99,2.92,2.95,8200,0
+CBAT.US,D,20151214,000000,2.95,3.02,2.95,2.99,9911,0
+CBAT.US,D,20151215,000000,3,3.03,2.92,2.94,40700,0
+CBAT.US,D,20151216,000000,3.01,3.03,2.9,2.9,44300,0
+CBAT.US,D,20151217,000000,2.9,3.05,2.9,3,17400,0
+CBAT.US,D,20151218,000000,2.98,3.08,2.93,2.93,31600,0
+CBAT.US,D,20151221,000000,2.92,3.24,2.92,3.1,46600,0
+CBAT.US,D,20151222,000000,3.06,3.08,2.94,2.98,36676,0
+CBAT.US,D,20151223,000000,2.95,3.16,2.92,2.96,84500,0
+CBAT.US,D,20151224,000000,3.0208,3.1137,2.9844,3.01,4612,0
+CBAT.US,D,20151228,000000,2.99,3.02,2.9,2.97,28501,0
+CBAT.US,D,20151229,000000,3.04,3.04,2.93,3.01,35247,0
+CBAT.US,D,20151230,000000,2.97,2.97,2.76,2.85,49201,0
+CBAT.US,D,20151231,000000,2.87,2.88,2.78,2.81,14229,0
+CBAT.US,D,20160104,000000,2.6,2.69,2.54,2.65,50067,0
+CBAT.US,D,20160105,000000,2.6101,2.7,2.56,2.61,25442,0
+CBAT.US,D,20160106,000000,2.55,2.77,2.55,2.57,28705,0
+CBAT.US,D,20160107,000000,2.5,2.57,2.34,2.35,58181,0
+CBAT.US,D,20160108,000000,2.429,2.429,2.34,2.34,9940,0
+CBAT.US,D,20160111,000000,2.32,2.4773,2.3,2.32,16786,0
+CBAT.US,D,20160112,000000,2.38,2.39,2.17,2.22,16930,0
+CBAT.US,D,20160113,000000,2.2,2.35,2.1,2.22,19647,0
+CBAT.US,D,20160114,000000,2.2022,2.2022,2.13,2.17,21114,0
+CBAT.US,D,20160115,000000,2.1201,2.22,2.1,2.1005,19982,0
+CBAT.US,D,20160119,000000,2.18,2.21,2.04,2.16,25700,0
+CBAT.US,D,20160120,000000,2.074,2.09,1.94,2.0141,18963,0
+CBAT.US,D,20160121,000000,2.13,2.2,2.0499,2.08,9885,0
+CBAT.US,D,20160122,000000,2.15,2.15,2.09,2.12,5901,0
+CBAT.US,D,20160125,000000,2.12,2.12,2.03,2.05,978,0
+CBAT.US,D,20160126,000000,2.03,2.1744,2.03,2.07,5850,0
+CBAT.US,D,20160127,000000,2.03,2.14,2.02,2.03,6980,0
+CBAT.US,D,20160128,000000,2.05,2.0699,1.96,2.0699,23406,0
+CBAT.US,D,20160129,000000,2.0899,2.0899,2,2.01,5875,0
+CBAT.US,D,20160201,000000,2,2.09,1.91,2,18100,0
+CBAT.US,D,20160202,000000,2.01,2.0999,1.97,2,27119,0
+CBAT.US,D,20160203,000000,1.98,2.09,1.9701,2.06,13028,0
+CBAT.US,D,20160204,000000,2.09,2.22,2.03,2.07,10915,0
+CBAT.US,D,20160205,000000,2.22,2.3,2.11,2.19,24351,0
+CBAT.US,D,20160208,000000,2.15,2.17,2.1,2.1001,20722,0
+CBAT.US,D,20160209,000000,2.13,2.15,2.04,2.15,4930,0
+CBAT.US,D,20160210,000000,2.19,2.27,2.15,2.18,8366,0
+CBAT.US,D,20160211,000000,2.09,2.17,2.06,2.08,21761,0
+CBAT.US,D,20160212,000000,2.2499,2.2499,2.06,2.08,3303,0
+CBAT.US,D,20160216,000000,2.05,2.45,2.05,2.45,62894,0
+CBAT.US,D,20160217,000000,2.46,2.49,2.32,2.3695,22495,0
+CBAT.US,D,20160218,000000,2.3601,2.55,2.3601,2.38,21676,0
+CBAT.US,D,20160219,000000,2.45,2.45,2.38,2.4,15269,0
+CBAT.US,D,20160222,000000,2.414,2.49,2.38,2.48,11417,0
+CBAT.US,D,20160223,000000,2.495,2.5,2.43,2.49,3482,0
+CBAT.US,D,20160224,000000,2.42,2.49,2.42,2.442,6595,0
+CBAT.US,D,20160225,000000,2.46,2.49,2.43,2.4899,6418,0
+CBAT.US,D,20160226,000000,2.487,2.49,2.44,2.47,3900,0
+CBAT.US,D,20160229,000000,2.43,2.43,2.27,2.34,52352,0
+CBAT.US,D,20160301,000000,2.35,2.4499,2.28,2.36,9665,0
+CBAT.US,D,20160302,000000,2.3401,2.49,2.3,2.49,11073,0
+CBAT.US,D,20160303,000000,2.4999,2.4999,2.3501,2.4,6607,0
+CBAT.US,D,20160304,000000,2.31,2.4,2.273,2.37,19621,0
+CBAT.US,D,20160307,000000,2.36,2.38,2.28,2.38,14981,0
+CBAT.US,D,20160308,000000,2.38,2.38,2.2943,2.3,10303,0
+CBAT.US,D,20160309,000000,2.36,2.3624,2.15,2.2,29145,0
+CBAT.US,D,20160310,000000,2.22,2.38,2.08,2.21,46609,0
+CBAT.US,D,20160311,000000,2.24,2.34,2.24,2.31,2864,0
+CBAT.US,D,20160314,000000,2.26,2.43,2.2501,2.4,33507,0
+CBAT.US,D,20160315,000000,2.46,2.46,2.3,2.31,6243,0
+CBAT.US,D,20160316,000000,2.87,2.87,2.5,2.51,123803,0
+CBAT.US,D,20160317,000000,2.59,2.69,2.45,2.5,36925,0
+CBAT.US,D,20160318,000000,2.49,2.65,2.47,2.5547,32723,0
+CBAT.US,D,20160321,000000,2.6,2.7,2.5,2.6001,84457,0
+CBAT.US,D,20160322,000000,2.63,2.64,2.5,2.61,40668,0
+CBAT.US,D,20160323,000000,2.63,2.63,2.51,2.55,13623,0
+CBAT.US,D,20160324,000000,2.51,2.54,2.36,2.42,36471,0
+CBAT.US,D,20160328,000000,2.32,2.35,2.05,2.32,51284,0
+CBAT.US,D,20160329,000000,2.2605,2.47,2.2201,2.45,18335,0
+CBAT.US,D,20160330,000000,2.41,2.47,2.32,2.4,7886,0
+CBAT.US,D,20160331,000000,2.34,2.5,2.34,2.34,9970,0
+CBAT.US,D,20160401,000000,2.356,2.3799,2.25,2.37,9998,0
+CBAT.US,D,20160404,000000,2.39,2.39,2.27,2.28,6118,0
+CBAT.US,D,20160405,000000,2.24,2.33,2.16,2.29,14577,0
+CBAT.US,D,20160406,000000,2.21,2.39,2.2,2.3876,13800,0
+CBAT.US,D,20160407,000000,2.38,2.45,2.29,2.43,12684,0
+CBAT.US,D,20160408,000000,2.4,2.4899,2.375,2.4,22950,0
+CBAT.US,D,20160411,000000,2.245,2.4101,2.245,2.39,23699,0
+CBAT.US,D,20160412,000000,2.4,2.64,2.34,2.47,47930,0
+CBAT.US,D,20160413,000000,2.55,2.58,2.4311,2.57,36916,0
+CBAT.US,D,20160414,000000,2.57,2.85,2.57,2.61,92703,0
+CBAT.US,D,20160415,000000,2.66,2.74,2.622,2.74,24492,0
+CBAT.US,D,20160418,000000,2.76,2.79,2.66,2.76,10303,0
+CBAT.US,D,20160419,000000,2.76,2.78,2.67,2.68,15034,0
+CBAT.US,D,20160420,000000,2.68,2.74,2.46,2.74,37543,0
+CBAT.US,D,20160421,000000,2.71,2.75,2.5326,2.69,19005,0
+CBAT.US,D,20160422,000000,2.68,2.76,2.64,2.72,3804,0
+CBAT.US,D,20160425,000000,2.67,2.71,2.6101,2.69,12407,0
+CBAT.US,D,20160426,000000,2.7,2.7,2.5692,2.66,42147,0
+CBAT.US,D,20160427,000000,2.68,2.6899,2.53,2.65,19779,0
+CBAT.US,D,20160428,000000,2.59,2.63,2.54,2.54,40650,0
+CBAT.US,D,20160429,000000,2.57,2.62,2.46,2.58,42555,0
+CBAT.US,D,20160502,000000,2.55,2.58,2.49,2.53,10671,0
+CBAT.US,D,20160503,000000,2.5,2.51,2.4,2.4999,28838,0
+CBAT.US,D,20160504,000000,2.51,2.59,2.51,2.51,15186,0
+CBAT.US,D,20160505,000000,2.51,2.68,2.51,2.62,51507,0
+CBAT.US,D,20160506,000000,2.65,2.67,2.62,2.65,47787,0
+CBAT.US,D,20160509,000000,2.62,2.7,2.55,2.61,8010,0
+CBAT.US,D,20160510,000000,2.66,2.66,2.52,2.61,28569,0
+CBAT.US,D,20160511,000000,2.56,2.64,2.56,2.62,12847,0
+CBAT.US,D,20160512,000000,2.67,2.7301,2.6401,2.7,49577,0
+CBAT.US,D,20160513,000000,2.64,2.67,2.59,2.65,10324,0
+CBAT.US,D,20160516,000000,2.52,2.86,2.52,2.75,33574,0
+CBAT.US,D,20160517,000000,2.77,2.92,2.6279,2.76,23256,0
+CBAT.US,D,20160518,000000,2.66,2.81,2.66,2.73,16882,0
+CBAT.US,D,20160519,000000,2.64,2.82,2.59,2.63,19413,0
+CBAT.US,D,20160520,000000,2.68,2.6888,2.55,2.55,29870,0
+CBAT.US,D,20160523,000000,2.55,2.66,2.55,2.59,7036,0
+CBAT.US,D,20160524,000000,2.62,2.625,2.585,2.59,2900,0
+CBAT.US,D,20160525,000000,2.6186,2.6186,2.5301,2.5301,11510,0
+CBAT.US,D,20160526,000000,2.56,2.6,2.53,2.57,4107,0
+CBAT.US,D,20160527,000000,2.6,2.7364,2.59,2.6,22429,0
+CBAT.US,D,20160531,000000,2.6,2.65,2.56,2.56,16998,0
+CBAT.US,D,20160601,000000,2.63,2.65,2.51,2.62,25782,0
+CBAT.US,D,20160602,000000,2.59,2.66,2.59,2.63,2555,0
+CBAT.US,D,20160603,000000,2.65,2.68,2.61,2.61,9489,0
+CBAT.US,D,20160606,000000,2.66,2.7,2.5507,2.64,4461,0
+CBAT.US,D,20160607,000000,2.65,2.88,2.6401,2.65,94916,0
+CBAT.US,D,20160608,000000,2.69,3.05,2.69,2.98,126561,0
+CBAT.US,D,20160609,000000,2.98,2.98,2.76,2.824,27789,0
+CBAT.US,D,20160610,000000,2.74,2.78,2.55,2.67,20760,0
+CBAT.US,D,20160613,000000,2.56,2.615,2.51,2.53,23884,0
+CBAT.US,D,20160614,000000,2.51,2.67,2.51,2.67,14731,0
+CBAT.US,D,20160615,000000,2.7,2.83,2.61,2.61,20907,0
+CBAT.US,D,20160616,000000,2.56,2.69,2.52,2.59,24076,0
+CBAT.US,D,20160617,000000,2.55,2.652,2.51,2.566,14391,0
+CBAT.US,D,20160620,000000,2.56,2.67,2.56,2.67,5200,0
+CBAT.US,D,20160621,000000,2.63,2.7,2.56,2.6,8730,0
+CBAT.US,D,20160622,000000,2.66,2.73,2.6,2.64,9893,0
+CBAT.US,D,20160623,000000,2.61,2.68,2.59,2.63,7730,0
+CBAT.US,D,20160624,000000,2.59,2.61,2.55,2.55,15399,0
+CBAT.US,D,20160627,000000,2.55,2.63,2.55,2.6194,28258,0
+CBAT.US,D,20160628,000000,2.5501,2.63,2.5501,2.5999,4704,0
+CBAT.US,D,20160629,000000,2.64,2.64,2.56,2.62,17103,0
+CBAT.US,D,20160630,000000,2.6,2.6,2.6,2.6,100,0
+CBAT.US,D,20160701,000000,2.57,2.69,2.57,2.69,17984,0
+CBAT.US,D,20160705,000000,2.75,2.95,2.68,2.74,58227,0
+CBAT.US,D,20160706,000000,2.63,2.75,2.62,2.62,16758,0
+CBAT.US,D,20160707,000000,2.6966,2.7,2.61,2.64,6337,0
+CBAT.US,D,20160708,000000,2.69,2.6999,2.65,2.66,5801,0
+CBAT.US,D,20160711,000000,2.65,2.6818,2.62,2.64,2715,0
+CBAT.US,D,20160712,000000,2.58,2.64,2.57,2.6,40187,0
+CBAT.US,D,20160713,000000,2.57,2.68,2.57,2.68,15059,0
+CBAT.US,D,20160714,000000,2.695,2.718,2.58,2.59,25728,0
+CBAT.US,D,20160715,000000,2.63,2.65,2.59,2.6,4200,0
+CBAT.US,D,20160718,000000,2.57,2.68,2.57,2.68,7675,0
+CBAT.US,D,20160719,000000,2.66,2.7,2.6229,2.69,13100,0
+CBAT.US,D,20160720,000000,2.65,2.65,2.62,2.63,4050,0
+CBAT.US,D,20160721,000000,2.65,2.7099,2.5995,2.6,15420,0
+CBAT.US,D,20160722,000000,2.64,2.67,2.57,2.66,75278,0
+CBAT.US,D,20160725,000000,2.66,2.98,2.58,2.688,54201,0
+CBAT.US,D,20160726,000000,2.7,2.8,2.68,2.71,37189,0
+CBAT.US,D,20160727,000000,2.71,2.75,2.65,2.75,35591,0
+CBAT.US,D,20160728,000000,2.76,2.8,2.6935,2.72,13820,0
+CBAT.US,D,20160729,000000,2.69,2.9199,2.64,2.85,49040,0
+CBAT.US,D,20160801,000000,2.8,3.33,2.8,3.08,417649,0
+CBAT.US,D,20160802,000000,3.1,3.2497,2.82,2.89,111300,0
+CBAT.US,D,20160803,000000,2.82,2.89,2.59,2.76,39886,0
+CBAT.US,D,20160804,000000,2.77,2.864,2.77,2.8278,34679,0
+CBAT.US,D,20160805,000000,2.9338,3.05,2.69,2.7,73065,0
+CBAT.US,D,20160808,000000,2.7101,2.879,2.7101,2.7505,7525,0
+CBAT.US,D,20160809,000000,2.79,2.869,2.78,2.79,11470,0
+CBAT.US,D,20160810,000000,2.76,2.84,2.7,2.7,12369,0
+CBAT.US,D,20160811,000000,2.7302,2.8,2.62,2.64,31870,0
+CBAT.US,D,20160812,000000,2.7001,2.7001,2.45,2.59,118068,0
+CBAT.US,D,20160815,000000,2.49,2.59,2.49,2.57,47610,0
+CBAT.US,D,20160816,000000,2.51,2.65,2.48,2.56,88252,0
+CBAT.US,D,20160817,000000,2.56,2.592,2.5,2.55,15577,0
+CBAT.US,D,20160818,000000,2.51,2.6096,2.51,2.54,12368,0
+CBAT.US,D,20160819,000000,2.57,2.58,2.53,2.58,24812,0
+CBAT.US,D,20160822,000000,2.59,2.62,2.54,2.58,34487,0
+CBAT.US,D,20160823,000000,2.53,2.7,2.53,2.6003,27811,0
+CBAT.US,D,20160824,000000,2.59,2.64,2.59,2.6,10849,0
+CBAT.US,D,20160825,000000,2.6499,2.65,2.63,2.64,4900,0
+CBAT.US,D,20160826,000000,2.66,2.67,2.5,2.54,50962,0
+CBAT.US,D,20160829,000000,2.5799,2.65,2.55,2.57,23273,0
+CBAT.US,D,20160830,000000,2.6,2.63,2.0607,2.24,233341,0
+CBAT.US,D,20160831,000000,2.28,2.37,2.2,2.29,98030,0
+CBAT.US,D,20160901,000000,2.36,2.36,2.19,2.21,31501,0
+CBAT.US,D,20160902,000000,2.18,2.37,2.17,2.29,51589,0
+CBAT.US,D,20160906,000000,2.32,2.4389,2.29,2.2934,35273,0
+CBAT.US,D,20160907,000000,2.3,2.353,2.3,2.35,9222,0
+CBAT.US,D,20160908,000000,2.39,2.53,2.28,2.29,82882,0
+CBAT.US,D,20160909,000000,2.34,2.34,2.2,2.2,31201,0
+CBAT.US,D,20160912,000000,2.19,2.24,2.1701,2.2,22118,0
+CBAT.US,D,20160913,000000,2.22,2.2562,2.11,2.14,35019,0
+CBAT.US,D,20160914,000000,2.15,2.24,2.07,2.2143,76005,0
+CBAT.US,D,20160915,000000,2.15,2.18,2.11,2.14,21189,0
+CBAT.US,D,20160916,000000,2.13,2.18,2.13,2.17,4300,0
+CBAT.US,D,20160919,000000,2.1625,2.23,2.12,2.19,47592,0
+CBAT.US,D,20160920,000000,2.23,2.23,2.14,2.15,20158,0
+CBAT.US,D,20160921,000000,2.15,2.2,2.15,2.1605,27704,0
+CBAT.US,D,20160922,000000,2.18,2.1999,2.16,2.1805,31377,0
+CBAT.US,D,20160923,000000,2.1921,2.23,2.12,2.14,17830,0
+CBAT.US,D,20160926,000000,2.16,2.18,2.1201,2.15,11921,0
+CBAT.US,D,20160927,000000,2.139,2.188,2.13,2.16,11564,0
+CBAT.US,D,20160928,000000,2.15,2.1601,2.11,2.12,42734,0
+CBAT.US,D,20160929,000000,2.19,2.19,2.11,2.11,2197,0
+CBAT.US,D,20160930,000000,2.1234,2.29,2.11,2.25,81576,0
+CBAT.US,D,20161003,000000,2.27,2.3,2.2,2.2,17287,0
+CBAT.US,D,20161004,000000,2.21,2.26,2.13,2.26,41131,0
+CBAT.US,D,20161005,000000,2.29,2.29,2.14,2.15,100475,0
+CBAT.US,D,20161006,000000,2.2,2.2,2.13,2.16,11295,0
+CBAT.US,D,20161007,000000,2.14,2.179,2.13,2.16,13800,0
+CBAT.US,D,20161010,000000,2.1655,2.18,2.1538,2.16,17188,0
+CBAT.US,D,20161011,000000,2.16,2.16,2.07,2.1,18884,0
+CBAT.US,D,20161012,000000,2.11,2.14,2.08,2.11,24088,0
+CBAT.US,D,20161013,000000,2.1,2.23,2.09,2.18,25068,0
+CBAT.US,D,20161014,000000,2.19,2.19,2.1132,2.13,13467,0
+CBAT.US,D,20161017,000000,2,2.1,1.95,1.95,58170,0
+CBAT.US,D,20161018,000000,2,2.1,2,2.1,16844,0
+CBAT.US,D,20161019,000000,2.05,2.1,2.05,2.1,3850,0
+CBAT.US,D,20161020,000000,2,2,1.95,2,28843,0
+CBAT.US,D,20161021,000000,2,2.05,2,2,5614,0
+CBAT.US,D,20161024,000000,2.05,2.05,1.85,1.85,92539,0
+CBAT.US,D,20161025,000000,1.95,1.95,1.85,1.95,31506,0
+CBAT.US,D,20161026,000000,1.95,2,1.8,1.9,54470,0
+CBAT.US,D,20161027,000000,1.85,2.05,1.85,1.9,18390,0
+CBAT.US,D,20161028,000000,1.85,1.85,1.8,1.8,64275,0
+CBAT.US,D,20161031,000000,1.8,1.805,1.65,1.75,24398,0
+CBAT.US,D,20161101,000000,1.75,1.75,1.65,1.65,38211,0
+CBAT.US,D,20161102,000000,1.65,1.7,1.6,1.6,27492,0
+CBAT.US,D,20161103,000000,1.6,1.65,1.6,1.6,19807,0
+CBAT.US,D,20161104,000000,1.55,1.6,1.2,1.35,86595,0
+CBAT.US,D,20161107,000000,1.4,1.45,1.25,1.25,105775,0
+CBAT.US,D,20161108,000000,1.25,1.3,1.25,1.3,18743,0
+CBAT.US,D,20161109,000000,1.25,1.35,1.25,1.35,25951,0
+CBAT.US,D,20161110,000000,1.35,1.4507,1.35,1.45,30755,0
+CBAT.US,D,20161111,000000,1.45,1.5,1.45,1.5,46647,0
+CBAT.US,D,20161114,000000,1.45,1.45,1.4,1.4,57224,0
+CBAT.US,D,20161115,000000,1.45,1.9,1.45,1.8,212676,0
+CBAT.US,D,20161116,000000,1.8,1.8,1.7,1.7,117161,0
+CBAT.US,D,20161117,000000,1.75,1.9,1.75,1.805,46567,0
+CBAT.US,D,20161118,000000,1.85,2.05,1.75,1.95,152434,0
+CBAT.US,D,20161121,000000,1.95,2,1.8,1.8,75277,0
+CBAT.US,D,20161122,000000,1.75,1.75,1.6675,1.75,64373,0
+CBAT.US,D,20161123,000000,1.75,1.85,1.75,1.75,26596,0
+CBAT.US,D,20161125,000000,1.8,1.85,1.8,1.805,26716,0
+CBAT.US,D,20161128,000000,1.8,1.8,1.65,1.75,8403,0
+CBAT.US,D,20161129,000000,1.8,1.8,1.65,1.7,12813,0
+CBAT.US,D,20161130,000000,1.65,1.7,1.5,1.65,59859,0
+CBAT.US,D,20161201,000000,1.65,1.65,1.4,1.5,51749,0
+CBAT.US,D,20161202,000000,1.55,1.55,1.5,1.5,23260,0
+CBAT.US,D,20161205,000000,1.5,1.7,1.5,1.678,47307,0
+CBAT.US,D,20161206,000000,1.75,1.75,1.55,1.6,25067,0
+CBAT.US,D,20161207,000000,1.6,1.73,1.55,1.65,26707,0
+CBAT.US,D,20161208,000000,1.6,1.65,1.55,1.65,27318,0
+CBAT.US,D,20161209,000000,1.6,1.695,1.6,1.6,8585,0
+CBAT.US,D,20161212,000000,1.65,1.65,1.6,1.625,3882,0
+CBAT.US,D,20161213,000000,1.65,1.65,1.6,1.6,12798,0
+CBAT.US,D,20161214,000000,1.6,1.6,1.45,1.525,51764,0
+CBAT.US,D,20161215,000000,1.5,1.55,1.5,1.5,6758,0
+CBAT.US,D,20161216,000000,1.5,1.55,1.5,1.525,7931,0
+CBAT.US,D,20161219,000000,1.5,1.5,1.45,1.45,21488,0
+CBAT.US,D,20161220,000000,1.35,1.4,1.35,1.35,59144,0
+CBAT.US,D,20161221,000000,1.4,1.4,1.3,1.3,65669,0
+CBAT.US,D,20161222,000000,1.35,1.395,1.25,1.3,53832,0
+CBAT.US,D,20161223,000000,1.25,1.3,1.2,1.3,37869,0
+CBAT.US,D,20161227,000000,1.35,1.425,1.3,1.35,65173,0
+CBAT.US,D,20161228,000000,1.3,1.35,1.25,1.25,48038,0
+CBAT.US,D,20161229,000000,1.25,1.45,1.25,1.45,129540,0
+CBAT.US,D,20161230,000000,1.45,1.5,1.4,1.4071,64143,0
+CBAT.US,D,20170103,000000,1.5,1.5,1.45,1.5,19739,0
+CBAT.US,D,20170104,000000,1.5,1.65,1.35,1.5,167805,0
+CBAT.US,D,20170105,000000,1.5,1.65,1.5,1.6,58832,0
+CBAT.US,D,20170106,000000,1.65,1.75,1.6,1.75,51586,0
+CBAT.US,D,20170109,000000,1.7,1.7,1.65,1.65,51546,0
+CBAT.US,D,20170110,000000,1.65,1.75,1.65,1.75,28549,0
+CBAT.US,D,20170111,000000,1.8,1.8,1.7,1.75,41921,0
+CBAT.US,D,20170112,000000,1.7,1.75,1.45,1.5,182254,0
+CBAT.US,D,20170113,000000,1.5,1.6,1.5,1.55,33029,0
+CBAT.US,D,20170117,000000,1.5,1.55,1.35,1.5,45801,0
+CBAT.US,D,20170118,000000,1.55,1.55,1.45,1.55,8865,0
+CBAT.US,D,20170119,000000,1.5,1.5,1.45,1.45,26265,0
+CBAT.US,D,20170120,000000,1.45,1.55,1.45,1.55,24345,0
+CBAT.US,D,20170123,000000,1.5,1.6,1.5,1.6,11923,0
+CBAT.US,D,20170124,000000,1.55,1.55,1.45,1.45,334870,0
+CBAT.US,D,20170125,000000,1.505,1.55,1.5,1.5,29108,0
+CBAT.US,D,20170126,000000,1.45,1.5,1.35,1.5,36145,0
+CBAT.US,D,20170127,000000,1.5,1.5,1.4,1.4,26766,0
+CBAT.US,D,20170130,000000,1.35,1.425,1.35,1.425,17216,0
+CBAT.US,D,20170131,000000,1.4,1.45,1.35,1.45,13044,0
+CBAT.US,D,20170201,000000,1.45,1.45,1.3,1.4,43699,0
+CBAT.US,D,20170202,000000,1.35,1.4,1.3,1.35,23912,0
+CBAT.US,D,20170203,000000,1.3,1.35,1.3,1.35,37171,0
+CBAT.US,D,20170206,000000,1.3,1.35,1.3,1.35,14920,0
+CBAT.US,D,20170207,000000,1.35,1.35,1.25,1.25,66837,0
+CBAT.US,D,20170208,000000,1.3,1.3,1.25,1.2613,29600,0
+CBAT.US,D,20170209,000000,1.3,1.3,1.25,1.25,77199,0
+CBAT.US,D,20170210,000000,1.25,1.3,1.25,1.3,17868,0
+CBAT.US,D,20170213,000000,1.3,1.305,1.25,1.3,41482,0
+CBAT.US,D,20170214,000000,1.3,1.5,1.3,1.4,66081,0
+CBAT.US,D,20170215,000000,1.35,1.5,1.35,1.5,65119,0
+CBAT.US,D,20170216,000000,1.5,1.5,1.45,1.45,15436,0
+CBAT.US,D,20170217,000000,1.45,1.45,1.35,1.4,37274,0
+CBAT.US,D,20170221,000000,1.4,1.4242,1.35,1.4,28607,0
+CBAT.US,D,20170222,000000,1.45,1.45,1.35,1.35,43939,0
+CBAT.US,D,20170223,000000,1.4,1.4,1.35,1.4,18401,0
+CBAT.US,D,20170224,000000,1.35,1.35,1.3,1.3,45742,0
+CBAT.US,D,20170227,000000,1.3,1.35,1.25,1.3,29293,0
+CBAT.US,D,20170228,000000,1.305,1.305,1.25,1.25,24205,0
+CBAT.US,D,20170301,000000,1.3,1.3,1.25,1.25,24423,0
+CBAT.US,D,20170302,000000,1.25,1.35,1.25,1.35,28644,0
+CBAT.US,D,20170303,000000,1.35,1.35,1.3,1.325,9188,0
+CBAT.US,D,20170306,000000,1.35,1.4,1.25,1.3,11435,0
+CBAT.US,D,20170307,000000,1.35,1.4,1.25,1.4,34015,0
+CBAT.US,D,20170308,000000,1.4,1.4,1.3,1.35,48052,0
+CBAT.US,D,20170309,000000,1.35,1.35,1.3,1.3,2270,0
+CBAT.US,D,20170310,000000,1.3,1.35,1.3,1.35,15097,0
+CBAT.US,D,20170313,000000,1.305,1.35,1.3,1.3,37063,0
+CBAT.US,D,20170314,000000,1.3,1.35,1.3,1.35,14539,0
+CBAT.US,D,20170315,000000,1.35,1.4,1.3,1.35,33658,0
+CBAT.US,D,20170316,000000,1.4,1.4,1.3,1.35,6121,0
+CBAT.US,D,20170317,000000,1.395,1.4,1.3,1.35,11702,0
+CBAT.US,D,20170320,000000,1.305,1.35,1.25,1.35,28272,0
+CBAT.US,D,20170321,000000,1.4,1.4,1.3,1.35,8016,0
+CBAT.US,D,20170322,000000,1.3,1.35,1.3,1.3,15693,0
+CBAT.US,D,20170323,000000,1.3,1.35,1.3,1.3,7205,0
+CBAT.US,D,20170324,000000,1.3,1.3,1.25,1.25,4327,0
+CBAT.US,D,20170327,000000,1.3,1.3,1.25,1.25,27830,0
+CBAT.US,D,20170328,000000,1.25,1.25,1.2,1.25,33684,0
+CBAT.US,D,20170329,000000,1.2,1.3,1.2,1.2588,18566,0
+CBAT.US,D,20170330,000000,1.2584,1.3,1.2,1.225,35912,0
+CBAT.US,D,20170331,000000,1.25,1.4,1.25,1.345,148187,0
+CBAT.US,D,20170403,000000,1.4,1.65,1.35,1.4,301574,0
+CBAT.US,D,20170404,000000,1.35,1.3564,1.3,1.3,25663,0
+CBAT.US,D,20170405,000000,1.3,1.45,1.3,1.35,42029,0
+CBAT.US,D,20170406,000000,1.4,1.65,1.3,1.6,239808,0
+CBAT.US,D,20170407,000000,1.65,1.95,1.6,1.75,302823,0
+CBAT.US,D,20170410,000000,1.8,1.85,1.5,1.6,97717,0
+CBAT.US,D,20170411,000000,1.6,1.7,1.4,1.55,61860,0
+CBAT.US,D,20170412,000000,1.6,1.6,1.4,1.4,54922,0
+CBAT.US,D,20170413,000000,1.45,1.45,1.3,1.35,85067,0
+CBAT.US,D,20170417,000000,1.35,1.4,1.25,1.4,84731,0
+CBAT.US,D,20170418,000000,1.4,1.4,1.3,1.35,51698,0
+CBAT.US,D,20170419,000000,1.4,1.4,1.3,1.3818,63585,0
+CBAT.US,D,20170420,000000,1.4,1.4,1.3,1.395,56617,0
+CBAT.US,D,20170421,000000,1.35,1.4,1.3,1.35,39126,0
+CBAT.US,D,20170424,000000,1.4,1.4,1.3,1.35,57373,0
+CBAT.US,D,20170425,000000,1.4,1.4,1.3,1.35,60882,0
+CBAT.US,D,20170426,000000,1.35,1.45,1.3,1.45,118932,0
+CBAT.US,D,20170427,000000,1.4,1.5,1.35,1.45,118439,0
+CBAT.US,D,20170501,000000,1.5,1.5,1.45,1.5,37051,0
+CBAT.US,D,20170502,000000,1.4,1.5,1.3,1.4,98601,0
+CBAT.US,D,20170503,000000,1.4,1.425,1.35,1.4,12825,0
+CBAT.US,D,20170504,000000,1.4,1.4,1.3,1.35,23367,0
+CBAT.US,D,20170505,000000,1.35,1.4,1.3,1.3,11776,0
+CBAT.US,D,20170508,000000,1.35,1.3585,1.3,1.3,50341,0
+CBAT.US,D,20170509,000000,1.305,1.35,1.3,1.325,36421,0
+CBAT.US,D,20170510,000000,1.318,1.318,1.25,1.25,55548,0
+CBAT.US,D,20170511,000000,1.3,1.55,1.25,1.5,386914,0
+CBAT.US,D,20170512,000000,1.45,1.5,1.35,1.4,52760,0
+CBAT.US,D,20170515,000000,1.45,1.45,1.35,1.4,13281,0
+CBAT.US,D,20170516,000000,1.4,1.4,1.35,1.4,24364,0
+CBAT.US,D,20170517,000000,1.4,1.4,1.35,1.35,8179,0
+CBAT.US,D,20170518,000000,1.35,1.35,1.275,1.35,43165,0
+CBAT.US,D,20170519,000000,1.3,1.35,1.3,1.35,3837,0
+CBAT.US,D,20170522,000000,1.35,1.35,1.3,1.35,9584,0
+CBAT.US,D,20170523,000000,1.3,1.35,1.3,1.3,14822,0
+CBAT.US,D,20170524,000000,1.35,1.35,1.3,1.3,2553,0
+CBAT.US,D,20170525,000000,1.3,1.35,1.3,1.3,12571,0
+CBAT.US,D,20170526,000000,1.3,1.35,1.26,1.35,62966,0
+CBAT.US,D,20170530,000000,1.35,1.35,1.3,1.3,7694,0
+CBAT.US,D,20170531,000000,1.3,1.4,1.3,1.35,25351,0
+CBAT.US,D,20170601,000000,1.4,1.4,1.3,1.35,20563,0
+CBAT.US,D,20170602,000000,1.4,1.4,1.35,1.35,25247,0
+CBAT.US,D,20170605,000000,1.4,1.7,1.4,1.45,377623,0
+CBAT.US,D,20170606,000000,1.4,1.45,1.4,1.45,41297,0
+CBAT.US,D,20170607,000000,1.4,1.45,1.3,1.35,60280,0
+CBAT.US,D,20170608,000000,1.3,1.4,1.3,1.3,46155,0
+CBAT.US,D,20170609,000000,1.3,1.35,1.3,1.3,65133,0
+CBAT.US,D,20170612,000000,1.3,1.35,1.3,1.3,53921,0
+CBAT.US,D,20170613,000000,1.3,1.35,1.3,1.3,21922,0
+CBAT.US,D,20170614,000000,1.35,1.3564,1.3,1.3,40687,0
+CBAT.US,D,20170615,000000,1.3,1.35,1.3,1.35,44447,0
+CBAT.US,D,20170616,000000,1.35,1.35,1.3,1.3,29195,0
+CBAT.US,D,20170619,000000,1.325,1.35,1.3,1.3,35286,0
+CBAT.US,D,20170620,000000,1.35,1.35,1.3,1.3,24708,0
+CBAT.US,D,20170621,000000,1.3,1.35,1.3,1.3,54903,0
+CBAT.US,D,20170622,000000,1.35,1.35,1.3,1.3185,26660,0
+CBAT.US,D,20170623,000000,1.3424,1.35,1.3,1.35,44684,0
+CBAT.US,D,20170626,000000,1.35,1.35,1.3,1.35,38667,0
+CBAT.US,D,20170627,000000,1.305,1.35,1.3,1.35,12404,0
+CBAT.US,D,20170628,000000,1.305,1.35,1.3,1.35,3372,0
+CBAT.US,D,20170629,000000,1.35,1.35,1.3,1.3,20620,0
+CBAT.US,D,20170630,000000,1.345,1.35,1.3,1.35,16754,0
+CBAT.US,D,20170703,000000,1.35,1.35,1.3,1.3,31994,0
+CBAT.US,D,20170705,000000,1.35,1.35,1.3,1.325,28838,0
+CBAT.US,D,20170706,000000,1.325,1.34,1.3,1.325,5890,0
+CBAT.US,D,20170707,000000,1.3,1.35,1.3,1.3,8633,0
+CBAT.US,D,20170710,000000,1.35,1.35,1.3,1.3,14706,0
+CBAT.US,D,20170711,000000,1.35,1.35,1.3,1.325,28943,0
+CBAT.US,D,20170712,000000,1.35,1.55,1.3,1.55,266088,0
+CBAT.US,D,20170713,000000,1.55,1.6,1.5,1.55,158452,0
+CBAT.US,D,20170714,000000,1.5,1.5,1.4,1.425,20159,0
+CBAT.US,D,20170717,000000,1.5,1.5,1.45,1.5,13542,0
+CBAT.US,D,20170718,000000,1.5,1.5,1.45,1.5,19431,0
+CBAT.US,D,20170719,000000,1.45,1.5,1.45,1.5,15814,0
+CBAT.US,D,20170720,000000,1.45,1.495,1.4,1.4071,12030,0
+CBAT.US,D,20170721,000000,1.45,1.45,1.4,1.45,12814,0
+CBAT.US,D,20170724,000000,1.45,1.5,1.405,1.5,13019,0
+CBAT.US,D,20170725,000000,1.4935,1.5,1.45,1.5,26328,0
+CBAT.US,D,20170726,000000,1.45,1.5,1.45,1.5,13698,0
+CBAT.US,D,20170727,000000,1.5,1.5,1.45,1.5,13042,0
+CBAT.US,D,20170728,000000,1.5,1.5,1.45,1.5,14147,0
+CBAT.US,D,20170731,000000,1.5,1.5,1.45,1.5,6246,0
+CBAT.US,D,20170801,000000,1.5,1.5,1.45,1.5,5566,0
+CBAT.US,D,20170802,000000,1.45,1.45,1.4,1.425,37503,0
+CBAT.US,D,20170803,000000,1.45,1.45,1.3,1.4,42409,0
+CBAT.US,D,20170804,000000,1.4,1.4,1.35,1.4,9487,0
+CBAT.US,D,20170807,000000,1.395,1.4,1.35,1.4,26699,0
+CBAT.US,D,20170808,000000,1.4,1.4,1.35,1.375,12031,0
+CBAT.US,D,20170809,000000,1.4,1.4,1.35,1.4,8313,0
+CBAT.US,D,20170810,000000,1.4,1.4,1.35,1.375,24289,0
+CBAT.US,D,20170811,000000,1.35,1.4,1.35,1.375,13279,0
+CBAT.US,D,20170814,000000,1.35,1.4,1.35,1.4,21766,0
+CBAT.US,D,20170815,000000,1.35,1.4,1.35,1.4,7440,0
+CBAT.US,D,20170816,000000,1.35,1.4,1.35,1.4,13115,0
+CBAT.US,D,20170817,000000,1.4,1.4,1.35,1.35,13497,0
+CBAT.US,D,20170818,000000,1.4,1.4,1.3,1.4,31243,0
+CBAT.US,D,20170821,000000,1.4,1.45,1.4,1.425,31196,0
+CBAT.US,D,20170822,000000,1.35,1.4,1.35,1.4,11621,0
+CBAT.US,D,20170823,000000,1.35,1.4,1.35,1.4,8766,0
+CBAT.US,D,20170824,000000,1.4,1.4,1.3,1.3,46132,0
+CBAT.US,D,20170825,000000,1.3,1.35,1.3,1.3,36693,0
+CBAT.US,D,20170828,000000,1.305,1.35,1.27,1.35,39193,0
+CBAT.US,D,20170829,000000,1.35,1.35,1.25,1.3,60744,0
+CBAT.US,D,20170830,000000,1.3,1.3,1.25,1.3,31631,0
+CBAT.US,D,20170831,000000,1.3,1.3,1.2,1.3,60983,0
+CBAT.US,D,20170901,000000,1.255,1.3,1.25,1.3,40230,0
+CBAT.US,D,20170905,000000,1.25,1.3,1.25,1.3,12864,0
+CBAT.US,D,20170906,000000,1.3,1.3,1.25,1.3,10710,0
+CBAT.US,D,20170907,000000,1.3,1.3,1.25,1.3,23266,0
+CBAT.US,D,20170908,000000,1.3,1.35,1.25,1.35,73355,0
+CBAT.US,D,20170911,000000,1.35,1.6,1.325,1.55,185087,0
+CBAT.US,D,20170912,000000,1.6,1.7,1.35,1.5,434334,0
+CBAT.US,D,20170913,000000,1.45,1.55,1.45,1.55,81701,0
+CBAT.US,D,20170914,000000,1.5,1.6,1.5,1.55,107055,0
+CBAT.US,D,20170915,000000,1.6,1.7,1.555,1.65,215296,0
+CBAT.US,D,20170918,000000,1.65,1.85,1.65,1.85,394661,0
+CBAT.US,D,20170919,000000,1.85,1.95,1.75,1.8,114286,0
+CBAT.US,D,20170920,000000,1.75,1.9,1.65,1.75,97599,0
+CBAT.US,D,20170921,000000,1.75,1.75,1.6,1.65,69973,0
+CBAT.US,D,20170922,000000,1.6,1.7,1.3,1.4,312013,0
+CBAT.US,D,20170925,000000,1.35,1.5,1.35,1.495,83406,0
+CBAT.US,D,20170926,000000,1.5,1.6,1.4,1.6,42300,0
+CBAT.US,D,20170927,000000,1.6,1.6,1.4,1.55,76108,0
+CBAT.US,D,20170928,000000,1.55,1.6,1.45,1.55,61309,0
+CBAT.US,D,20170929,000000,1.5,1.55,1.45,1.5,22087,0
+CBAT.US,D,20171002,000000,1.5,1.5,1.4,1.5,97240,0
+CBAT.US,D,20171003,000000,1.5,1.5,1.45,1.5,55221,0
+CBAT.US,D,20171004,000000,1.5,1.85,1.5,1.85,512680,0
+CBAT.US,D,20171005,000000,1.8,2.35,1.8,2.1,823880,0
+CBAT.US,D,20171006,000000,2.1,2.3,1.9,2.1,359630,0
+CBAT.US,D,20171009,000000,2.05,2.15,1.982,2.05,168571,0
+CBAT.US,D,20171010,000000,2.055,2.1,1.8,1.8,306663,0
+CBAT.US,D,20171011,000000,1.8,2.05,1.7553,1.8929,202329,0
+CBAT.US,D,20171012,000000,1.9,2.05,1.85,1.95,147598,0
+CBAT.US,D,20171013,000000,2,2,1.75,1.8,162350,0
+CBAT.US,D,20171016,000000,1.75,1.9,1.7,1.8,125454,0
+CBAT.US,D,20171017,000000,1.8,1.9,1.75,1.8,73286,0
+CBAT.US,D,20171018,000000,1.8,1.95,1.7638,1.85,70710,0
+CBAT.US,D,20171019,000000,1.8,1.9,1.75,1.8,33877,0
+CBAT.US,D,20171020,000000,1.85,1.85,1.75,1.75,52422,0
+CBAT.US,D,20171023,000000,1.8,1.8175,1.65,1.7,76029,0
+CBAT.US,D,20171024,000000,1.7,1.795,1.7,1.7,40029,0
+CBAT.US,D,20171025,000000,1.65,1.75,1.65,1.7002,95017,0
+CBAT.US,D,20171026,000000,1.75,1.8,1.65,1.7,122459,0
+CBAT.US,D,20171027,000000,1.8,1.8,1.7,1.7,48196,0
+CBAT.US,D,20171030,000000,1.7,1.75,1.65,1.7,47574,0
+CBAT.US,D,20171031,000000,1.7,1.95,1.65,1.8,81768,0
+CBAT.US,D,20171101,000000,1.8,1.95,1.8,1.95,98232,0
+CBAT.US,D,20171102,000000,1.95,2,1.9,2,99545,0
+CBAT.US,D,20171103,000000,1.95,2.025,1.8,1.85,148493,0
+CBAT.US,D,20171106,000000,1.85,1.85,1.75,1.8,41660,0
+CBAT.US,D,20171107,000000,1.8,1.9,1.8,1.875,31356,0
+CBAT.US,D,20171108,000000,1.845,1.9,1.8,1.9,36199,0
+CBAT.US,D,20171109,000000,1.9,1.9,1.8,1.8,82768,0
+CBAT.US,D,20171110,000000,1.85,1.9,1.8,1.8,13093,0
+CBAT.US,D,20171113,000000,1.85,1.95,1.8,1.9,115178,0
+CBAT.US,D,20171114,000000,1.9,1.95,1.9,1.9,75170,0
+CBAT.US,D,20171115,000000,1.9,1.9037,1.8,1.85,25872,0
+CBAT.US,D,20171116,000000,1.85,1.9,1.75,1.75,107553,0
+CBAT.US,D,20171117,000000,1.75,1.85,1.7,1.85,96173,0
+CBAT.US,D,20171120,000000,1.75,1.8875,1.75,1.8,49958,0
+CBAT.US,D,20171121,000000,1.85,1.85,1.75,1.7774,14823,0
+CBAT.US,D,20171122,000000,1.85,1.85,1.5,1.7,302598,0
+CBAT.US,D,20171124,000000,1.7,1.75,1.65,1.675,16659,0
+CBAT.US,D,20171127,000000,1.7,1.7,1.65,1.65,49584,0
+CBAT.US,D,20171128,000000,1.6,1.65,1.5,1.55,84163,0
+CBAT.US,D,20171129,000000,1.6,1.7,1.6,1.7,130764,0
+CBAT.US,D,20171130,000000,1.65,1.7,1.65,1.7,16347,0
+CBAT.US,D,20171201,000000,1.7,1.7,1.65,1.65,2654,0
+CBAT.US,D,20171204,000000,1.7,1.7,1.65,1.65,39272,0
+CBAT.US,D,20171205,000000,1.7,1.7,1.525,1.6,54695,0
+CBAT.US,D,20171206,000000,1.6,1.6,1.55,1.6,30335,0
+CBAT.US,D,20171207,000000,1.55,1.6,1.55,1.55,24999,0
+CBAT.US,D,20171208,000000,1.55,1.6,1.55,1.575,15233,0
+CBAT.US,D,20171211,000000,1.55,1.5919,1.55,1.55,17621,0
+CBAT.US,D,20171212,000000,1.55,1.595,1.5,1.55,36238,0
+CBAT.US,D,20171213,000000,1.55,1.6,1.5,1.55,15542,0
+CBAT.US,D,20171214,000000,1.55,1.6,1.45,1.5,34539,0
+CBAT.US,D,20171215,000000,1.45,1.55,1.45,1.505,50322,0
+CBAT.US,D,20171218,000000,1.5,1.55,1.45,1.45,26813,0
+CBAT.US,D,20171219,000000,1.45,1.5,1.45,1.4697,30961,0
+CBAT.US,D,20171220,000000,1.5,1.55,1.5,1.5,21235,0
+CBAT.US,D,20171221,000000,1.55,1.6,1.455,1.6,37397,0
+CBAT.US,D,20171222,000000,1.6,1.6,1.45,1.45,42207,0
+CBAT.US,D,20171226,000000,1.45,1.545,1.45,1.45,54905,0
+CBAT.US,D,20171227,000000,1.45,1.5,1.4,1.475,72963,0
+CBAT.US,D,20171228,000000,1.455,1.55,1.45,1.5,38450,0
+CBAT.US,D,20171229,000000,1.5,1.5,1.45,1.475,25275,0
+CBAT.US,D,20180102,000000,1.5,1.55,1.5,1.5301,16495,0
+CBAT.US,D,20180103,000000,1.55,1.6,1.5,1.582,139835,0
+CBAT.US,D,20180104,000000,1.6,1.6,1.5,1.525,85418,0
+CBAT.US,D,20180105,000000,1.55,1.75,1.5,1.7,507791,0
+CBAT.US,D,20180108,000000,1.7,1.7,1.65,1.7,66611,0
+CBAT.US,D,20180109,000000,1.75,1.75,1.65,1.7,23978,0
+CBAT.US,D,20180110,000000,1.7,1.7,1.65,1.675,20251,0
+CBAT.US,D,20180111,000000,1.65,1.7,1.5,1.5,275926,0
+CBAT.US,D,20180112,000000,1.55,1.6,1.5,1.6,78487,0
+CBAT.US,D,20180116,000000,1.6,1.6,1.5,1.5,83353,0
+CBAT.US,D,20180117,000000,1.5,1.6252,1.5,1.595,99343,0
+CBAT.US,D,20180118,000000,1.65,1.65,1.5,1.55,148665,0
+CBAT.US,D,20180119,000000,1.55,1.555,1.5,1.5,11186,0
+CBAT.US,D,20180122,000000,1.55,1.6,1.5,1.5,34138,0
+CBAT.US,D,20180123,000000,1.55,1.55,1.5,1.525,76215,0
+CBAT.US,D,20180124,000000,1.55,1.6,1.5,1.5,53560,0
+CBAT.US,D,20180125,000000,1.55,1.55,1.5,1.55,36249,0
+CBAT.US,D,20180126,000000,1.6,1.65,1.5,1.625,151021,0
+CBAT.US,D,20180129,000000,1.65,1.65,1.55,1.575,37765,0
+CBAT.US,D,20180130,000000,1.55,1.555,1.5,1.525,91641,0
+CBAT.US,D,20180131,000000,1.505,1.545,1.5,1.5,31408,0
+CBAT.US,D,20180201,000000,1.5,1.5,1.45,1.45,27245,0
+CBAT.US,D,20180202,000000,1.45,1.45,1.35,1.35,136654,0
+CBAT.US,D,20180205,000000,1.35,1.4,1.3,1.35,39188,0
+CBAT.US,D,20180206,000000,1.3,1.45,1.3,1.35,72865,0
+CBAT.US,D,20180207,000000,1.4,1.4,1.35,1.365,37498,0
+CBAT.US,D,20180208,000000,1.35,1.45,1.35,1.445,32467,0
+CBAT.US,D,20180209,000000,1.45,1.45,1.35,1.3882,19819,0
+CBAT.US,D,20180212,000000,1.35,1.45,1.3,1.4,33857,0
+CBAT.US,D,20180213,000000,1.4,1.45,1.35,1.4,1517,0
+CBAT.US,D,20180214,000000,1.35,1.4,1.35,1.375,6034,0
+CBAT.US,D,20180215,000000,1.4,1.45,1.4,1.45,7318,0
+CBAT.US,D,20180216,000000,1.55,1.55,1.4,1.45,43282,0
+CBAT.US,D,20180220,000000,1.45,1.5,1.405,1.5,24359,0
+CBAT.US,D,20180221,000000,1.5,1.5,1.45,1.45,14499,0
+CBAT.US,D,20180222,000000,1.45,1.5,1.45,1.495,2031,0
+CBAT.US,D,20180223,000000,1.5,1.5,1.4,1.4,18788,0
+CBAT.US,D,20180226,000000,1.45,1.5,1.35,1.35,25953,0
+CBAT.US,D,20180227,000000,1.4,1.45,1.35,1.4,47938,0
+CBAT.US,D,20180228,000000,1.3657,1.4,1.35,1.35,19524,0
+CBAT.US,D,20180301,000000,1.4,1.4,1.35,1.35,76007,0
+CBAT.US,D,20180302,000000,1.35,1.395,1.3,1.3882,27473,0
+CBAT.US,D,20180305,000000,1.4,1.45,1.35,1.35,8004,0
+CBAT.US,D,20180306,000000,1.4,1.4,1.355,1.375,14710,0
+CBAT.US,D,20180307,000000,1.35,1.395,1.35,1.35,1949,0
+CBAT.US,D,20180308,000000,1.35,1.4,1.35,1.35,13247,0
+CBAT.US,D,20180309,000000,1.4,1.4,1.35,1.4,25397,0
+CBAT.US,D,20180312,000000,1.4,1.4,1.35,1.35,22353,0
+CBAT.US,D,20180313,000000,1.35,1.4,1.35,1.375,14534,0
+CBAT.US,D,20180314,000000,1.35,1.4,1.35,1.35,14532,0
+CBAT.US,D,20180315,000000,1.35,1.495,1.35,1.45,33294,0
+CBAT.US,D,20180316,000000,1.5,1.5,1.425,1.475,35374,0
+CBAT.US,D,20180319,000000,1.45,1.5,1.45,1.5,31036,0
+CBAT.US,D,20180320,000000,1.45,1.5,1.45,1.45,8318,0
+CBAT.US,D,20180321,000000,1.4,1.45,1.35,1.4,14640,0
+CBAT.US,D,20180322,000000,1.4,1.5,1.4,1.45,11895,0
+CBAT.US,D,20180323,000000,1.5,1.5,1.4,1.44,22845,0
+CBAT.US,D,20180326,000000,1.4,1.45,1.35,1.405,46431,0
+CBAT.US,D,20180327,000000,1.35,1.45,1.35,1.4,34618,0
+CBAT.US,D,20180328,000000,1.4,1.45,1.35,1.35,26819,0
+CBAT.US,D,20180329,000000,1.4,1.4,1.35,1.35,11827,0
+CBAT.US,D,20180402,000000,1.35,1.4,1.35,1.35,13055,0
+CBAT.US,D,20180403,000000,1.4,1.4,1.35,1.35,26512,0
+CBAT.US,D,20180404,000000,1.35,1.395,1.35,1.35,18695,0
+CBAT.US,D,20180405,000000,1.4,1.4,1.3,1.3,38573,0
+CBAT.US,D,20180406,000000,1.3,1.35,1.3,1.325,21241,0
+CBAT.US,D,20180409,000000,1.35,1.35,1.3,1.3,19989,0
+CBAT.US,D,20180410,000000,1.3,1.35,1.3,1.31,4129,0
+CBAT.US,D,20180411,000000,1.3,1.345,1.3,1.325,5467,0
+CBAT.US,D,20180412,000000,1.325,1.325,1.325,1.325,1001,0
+CBAT.US,D,20180413,000000,1.3,1.35,1.3,1.35,23392,0
+CBAT.US,D,20180416,000000,1.4,1.4,1.3,1.3,3184,0
+CBAT.US,D,20180417,000000,1.35,1.35,1.3,1.325,10838,0
+CBAT.US,D,20180418,000000,1.325,1.35,1.305,1.35,5821,0
+CBAT.US,D,20180419,000000,1.35,1.35,1.3,1.3,5506,0
+CBAT.US,D,20180420,000000,1.35,1.35,1.3,1.35,11024,0
+CBAT.US,D,20180423,000000,1.3,1.325,1.3,1.3,2157,0
+CBAT.US,D,20180424,000000,1.3,1.325,1.3,1.3,4394,0
+CBAT.US,D,20180425,000000,1.35,1.35,1.3,1.3,1018,0
+CBAT.US,D,20180426,000000,1.3,1.325,1.3,1.3,7830,0
+CBAT.US,D,20180427,000000,1.35,1.35,1.3,1.3,914,0
+CBAT.US,D,20180430,000000,1.3,1.325,1.3,1.325,5021,0
+CBAT.US,D,20180501,000000,1.35,1.35,1.3,1.3,15012,0
+CBAT.US,D,20180502,000000,1.3,1.3385,1.3,1.3125,6894,0
+CBAT.US,D,20180503,000000,1.3,1.35,1.3,1.3,13789,0
+CBAT.US,D,20180504,000000,1.3,1.3,1.225,1.25,47673,0
+CBAT.US,D,20180507,000000,1.3,1.3,1.205,1.25,16063,0
+CBAT.US,D,20180508,000000,1.2,1.25,1.2,1.22,22628,0
+CBAT.US,D,20180509,000000,1.25,1.25,1.2,1.2,4408,0
+CBAT.US,D,20180510,000000,1.2,1.245,1.2,1.245,18678,0
+CBAT.US,D,20180511,000000,1.3,1.3,1.2,1.25,22796,0
+CBAT.US,D,20180514,000000,1.25,1.25,1.229,1.25,17134,0
+CBAT.US,D,20180515,000000,1.25,1.25,1.2,1.2,34373,0
+CBAT.US,D,20180516,000000,1.2,1.25,1.2,1.25,3328,0
+CBAT.US,D,20180517,000000,1.2,1.225,1.2,1.2,17012,0
+CBAT.US,D,20180518,000000,1.2,1.23,1.2,1.205,9052,0
+CBAT.US,D,20180521,000000,1.2,1.345,1.2,1.25,144516,0
+CBAT.US,D,20180522,000000,1.25,1.35,1.25,1.35,37518,0
+CBAT.US,D,20180523,000000,1.3,1.325,1.3,1.325,6515,0
+CBAT.US,D,20180524,000000,1.3,1.3065,1.3,1.3065,7322,0
+CBAT.US,D,20180525,000000,1.305,1.35,1.3,1.325,19032,0
+CBAT.US,D,20180529,000000,1.3,1.3,1.25,1.25,12461,0
+CBAT.US,D,20180530,000000,1.25,1.3,1.2,1.3,20659,0
+CBAT.US,D,20180531,000000,1.3,1.3,1.2,1.2,18314,0
+CBAT.US,D,20180601,000000,1.25,1.25,1.205,1.225,23191,0
+CBAT.US,D,20180604,000000,1.25,1.3,1.2,1.2,18053,0
+CBAT.US,D,20180605,000000,1.25,1.25,1.2,1.25,7832,0
+CBAT.US,D,20180606,000000,1.2,1.25,1.2,1.225,23846,0
+CBAT.US,D,20180607,000000,1.2,1.245,1.2,1.245,2184,0
+CBAT.US,D,20180608,000000,1.2,1.25,1.2,1.2,3573,0
+CBAT.US,D,20180611,000000,1.2314,1.35,1.225,1.269,115329,0
+CBAT.US,D,20180612,000000,1.3,1.3,1.25,1.2588,11541,0
+CBAT.US,D,20180613,000000,1.3,1.3,1.25,1.25,9768,0
+CBAT.US,D,20180614,000000,1.25,1.3,1.25,1.25,12370,0
+CBAT.US,D,20180615,000000,1.25,1.25,1.2086,1.2086,9193,0
+CBAT.US,D,20180618,000000,1.25,1.25,1.2,1.225,9513,0
+CBAT.US,D,20180619,000000,1.2,1.25,1.2,1.2,6403,0
+CBAT.US,D,20180620,000000,1.2,1.25,1.2,1.25,4180,0
+CBAT.US,D,20180621,000000,1.25,1.3,1.2,1.2887,25569,0
+CBAT.US,D,20180622,000000,1.25,1.3,1.1,1.1,105735,0
+CBAT.US,D,20180625,000000,1.1,1.2,1.05,1.1,142976,0
+CBAT.US,D,20180626,000000,1.1,1.15,1,1.025,95394,0
+CBAT.US,D,20180627,000000,1.034,1.045,0.85,0.895,71288,0
+CBAT.US,D,20180628,000000,0.9,0.9001,0.85,0.89,51408,0
+CBAT.US,D,20180629,000000,0.85,0.932,0.85,0.92,35074,0
+CBAT.US,D,20180702,000000,0.9,0.95,0.8618,0.9272,13308,0
+CBAT.US,D,20180703,000000,0.919,0.99,0.919,0.95,15716,0
+CBAT.US,D,20180705,000000,0.95,0.96,0.905,0.9088,9195,0
+CBAT.US,D,20180706,000000,0.9,0.9027,0.862,0.8799,49491,0
+CBAT.US,D,20180709,000000,0.8626,0.9,0.8625,0.8756,34435,0
+CBAT.US,D,20180710,000000,0.86,0.9657,0.86,0.9308,449794,0
+CBAT.US,D,20180711,000000,0.91,1.02,0.91,0.96,117914,0
+CBAT.US,D,20180712,000000,1,1,0.9013,0.925,106162,0
+CBAT.US,D,20180713,000000,0.90147,0.93,0.8646,0.901,8446,0
+CBAT.US,D,20180716,000000,0.951,0.96,0.91,0.9141,38168,0
+CBAT.US,D,20180717,000000,0.946,0.9694,0.91,0.92,7613,0
+CBAT.US,D,20180718,000000,0.92,0.92,0.87,0.8915,33977,0
+CBAT.US,D,20180719,000000,0.91,0.92,0.88,0.92,25350,0
+CBAT.US,D,20180720,000000,0.91996,0.94,0.907,0.907,9410,0
+CBAT.US,D,20180723,000000,0.94,0.94,0.89203,0.89203,2279,0
+CBAT.US,D,20180724,000000,0.88,0.9,0.87,0.87,27946,0
+CBAT.US,D,20180725,000000,0.878,0.8848,0.878,0.878,18923,0
+CBAT.US,D,20180726,000000,0.87919,0.89666,0.878,0.88,11188,0
+CBAT.US,D,20180727,000000,0.9,0.9,0.85,0.85,3794,0
+CBAT.US,D,20180730,000000,0.85,0.8627,0.85,0.85,10313,0
+CBAT.US,D,20180731,000000,0.851,0.851,0.8101,0.8101,54160,0
+CBAT.US,D,20180801,000000,0.82,0.82,0.7301,0.75,52786,0
+CBAT.US,D,20180802,000000,0.72,0.74,0.65362,0.66,50594,0
+CBAT.US,D,20180803,000000,0.693,0.7054,0.6502,0.69,30824,0
+CBAT.US,D,20180806,000000,0.75,0.75,0.6,0.654,120974,0
+CBAT.US,D,20180807,000000,0.62,0.62,0.501,0.51,149961,0
+CBAT.US,D,20180808,000000,0.5,0.75,0.490127,0.719,460811,0
+CBAT.US,D,20180809,000000,0.75,0.84,0.63035,0.6532,223361,0
+CBAT.US,D,20180810,000000,0.63,0.75,0.63,0.7199,100337,0
+CBAT.US,D,20180813,000000,0.6825,0.798,0.65,0.68,53608,0
+CBAT.US,D,20180814,000000,0.65,0.69301,0.65,0.66,28301,0
+CBAT.US,D,20180815,000000,0.63,0.65,0.5609,0.565,59649,0
+CBAT.US,D,20180816,000000,0.65,0.7438,0.59014,0.7001,63808,0
+CBAT.US,D,20180817,000000,0.62,0.7,0.62,0.6511,24630,0
+CBAT.US,D,20180820,000000,0.6726,0.6799,0.62,0.631,11800,0
+CBAT.US,D,20180821,000000,0.631,0.631,0.582,0.61,24963,0
+CBAT.US,D,20180822,000000,0.58,0.6232,0.58,0.6051,13220,0
+CBAT.US,D,20180823,000000,0.6051,0.6701,0.60029,0.6601,27559,0
+CBAT.US,D,20180824,000000,0.69,0.692,0.6127,0.6227,27435,0
+CBAT.US,D,20180827,000000,0.639,0.66,0.622,0.6226,21033,0
+CBAT.US,D,20180828,000000,0.648,0.6537,0.6186,0.6267,21798,0
+CBAT.US,D,20180829,000000,0.6267,0.65,0.62,0.6227,11531,0
+CBAT.US,D,20180830,000000,0.6301,0.6301,0.62,0.62,19677,0
+CBAT.US,D,20180831,000000,0.62,0.62,0.5845,0.604,18115,0
+CBAT.US,D,20180904,000000,0.6012,0.6635,0.6012,0.6109,16384,0
+CBAT.US,D,20180905,000000,0.588,0.65,0.562,0.6279,47225,0
+CBAT.US,D,20180906,000000,0.59,0.64,0.59,0.6,30829,0
+CBAT.US,D,20180907,000000,0.57,0.6308,0.57,0.5901,25641,0
+CBAT.US,D,20180910,000000,0.56,0.638,0.56,0.6087,16398,0
+CBAT.US,D,20180911,000000,0.58,0.63,0.575,0.59,16269,0
+CBAT.US,D,20180912,000000,0.6195,0.63,0.58,0.63,42716,0
+CBAT.US,D,20180913,000000,0.63,0.68,0.63,0.63,99530,0
+CBAT.US,D,20180914,000000,0.6442,0.72,0.6321,0.71,89232,0
+CBAT.US,D,20180917,000000,0.74,0.76,0.74,0.74,111626,0
+CBAT.US,D,20180918,000000,0.681,0.7399,0.651,0.698,51578,0
+CBAT.US,D,20180919,000000,0.7,0.75,0.6699,0.7217,26127,0
+CBAT.US,D,20180920,000000,0.75,0.75,0.6531,0.72,16211,0
+CBAT.US,D,20180921,000000,0.6531,0.7167,0.6531,0.67001,10490,0
+CBAT.US,D,20180924,000000,0.67,0.71,0.67,0.6745,25709,0
+CBAT.US,D,20180925,000000,0.67,0.72,0.67,0.7179,8493,0
+CBAT.US,D,20180926,000000,0.745,0.745,0.68,0.69,6888,0
+CBAT.US,D,20180927,000000,0.73,0.73,0.68147,0.69,15762,0
+CBAT.US,D,20180928,000000,0.69,0.75,0.68,0.68,25940,0
+CBAT.US,D,20181001,000000,0.714,0.714,0.6521,0.7,23598,0
+CBAT.US,D,20181002,000000,0.68,0.6867,0.6535,0.6799,9287,0
+CBAT.US,D,20181003,000000,0.6899,0.69,0.673,0.673,3064,0
+CBAT.US,D,20181004,000000,0.673,0.673,0.6521,0.67,5700,0
+CBAT.US,D,20181005,000000,0.6521,0.6764,0.6521,0.6764,17832,0
+CBAT.US,D,20181008,000000,0.652,0.6776,0.652,0.6521,1754,0
+CBAT.US,D,20181009,000000,0.661,0.661,0.652,0.652,38749,0
+CBAT.US,D,20181010,000000,0.6553,0.6553,0.63,0.6499,76183,0
+CBAT.US,D,20181011,000000,0.649,0.6532,0.622,0.623,72614,0
+CBAT.US,D,20181012,000000,0.6102,0.643,0.61,0.6102,19284,0
+CBAT.US,D,20181015,000000,0.64,0.64,0.6,0.6,7932,0
+CBAT.US,D,20181016,000000,0.6131,0.63,0.59,0.6,38077,0
+CBAT.US,D,20181017,000000,0.619,0.85383,0.619,0.70646,49737,0
+CBAT.US,D,20181018,000000,0.72,0.72,0.63606,0.6834,42915,0
+CBAT.US,D,20181019,000000,0.75,1.0099,0.75,0.7801,471594,0
+CBAT.US,D,20181022,000000,0.8,0.8873,0.7,0.74,43066,0
+CBAT.US,D,20181023,000000,0.741,0.7964,0.7,0.712,6746,0
+CBAT.US,D,20181024,000000,0.715,0.75,0.676,0.676,32041,0
+CBAT.US,D,20181025,000000,0.67,0.7,0.616,0.616,92960,0
+CBAT.US,D,20181026,000000,0.6469,0.6469,0.58,0.58,43509,0
+CBAT.US,D,20181029,000000,0.58,0.77779,0.58,0.71,155528,0
+CBAT.US,D,20181030,000000,0.67,0.77,0.6464,0.66,65229,0
+CBAT.US,D,20181031,000000,0.662,0.68,0.57,0.57,167222,0
+CBAT.US,D,20181101,000000,0.5985,0.66,0.58,0.61347,225991,0
+CBAT.US,D,20181102,000000,0.63,0.648,0.57,0.59,50693,0
+CBAT.US,D,20181105,000000,0.5961,0.638,0.596,0.6125,9259,0
+CBAT.US,D,20181106,000000,0.62,0.62,0.58,0.592,54443,0
+CBAT.US,D,20181107,000000,0.595,0.598,0.59,0.59,29061,0
+CBAT.US,D,20181108,000000,0.58,0.61,0.58,0.5824,11414,0
+CBAT.US,D,20181109,000000,0.56,0.598,0.56,0.583,10104,0
+CBAT.US,D,20181112,000000,0.579,0.6,0.579,0.6,31667,0
+CBAT.US,D,20181113,000000,0.587,0.61,0.587,0.588,13599,0
+CBAT.US,D,20181114,000000,0.58,0.66,0.57,0.6,55361,0
+CBAT.US,D,20181115,000000,0.63,0.76,0.5521,0.57,557969,0
+CBAT.US,D,20181116,000000,0.62,0.7,0.55,0.609,325117,0
+CBAT.US,D,20181119,000000,0.588,0.68,0.588,0.6401,37063,0
+CBAT.US,D,20181120,000000,0.6,0.6599,0.6,0.64,40551,0
+CBAT.US,D,20181121,000000,0.67,0.67,0.62,0.6524,25060,0
+CBAT.US,D,20181123,000000,0.7,0.84,0.7,0.7,232386,0
+CBAT.US,D,20181126,000000,0.7,0.78,0.672,0.685,22355,0
+CBAT.US,D,20181127,000000,0.68,0.73,0.68,0.69,30340,0
+CBAT.US,D,20181128,000000,0.72,0.738,0.6901,0.73,15483,0
+CBAT.US,D,20181129,000000,0.75,0.75,0.652,0.654,84646,0
+CBAT.US,D,20181130,000000,0.92,0.92,0.5601,0.57,74319,0
+CBAT.US,D,20181203,000000,0.5985,0.695,0.538,0.5438,145342,0
+CBAT.US,D,20181204,000000,0.5501,0.57,0.545,0.55,59592,0
+CBAT.US,D,20181206,000000,0.545,0.57,0.5,0.51,55790,0
+CBAT.US,D,20181207,000000,0.5,0.57,0.5,0.5197,14132,0
+CBAT.US,D,20181210,000000,0.5197,0.57,0.5,0.501,19434,0
+CBAT.US,D,20181211,000000,0.51,0.53,0.5,0.501,39987,0
+CBAT.US,D,20181212,000000,0.501,0.5691,0.5,0.5,56466,0
+CBAT.US,D,20181213,000000,0.511,0.61,0.511,0.6,94817,0
+CBAT.US,D,20181214,000000,0.52,0.59,0.52,0.56,88686,0
+CBAT.US,D,20181217,000000,0.581,0.78,0.5001,0.5001,829496,0
+CBAT.US,D,20181218,000000,0.51,0.56,0.51,0.5294,13893,0
+CBAT.US,D,20181219,000000,0.5003,0.5248,0.490806,0.52,15141,0
+CBAT.US,D,20181220,000000,0.5399,0.5399,0.401,0.476,54896,0
+CBAT.US,D,20181221,000000,0.4998,0.4998,0.465558,0.465558,3330,0
+CBAT.US,D,20181224,000000,0.46,0.46,0.4005,0.4029,17472,0
+CBAT.US,D,20181226,000000,0.4,0.402,0.232,0.32,59396,0
+CBAT.US,D,20181227,000000,0.336,0.4,0.32,0.337,19528,0
+CBAT.US,D,20181228,000000,0.37,0.4018,0.337,0.3952,15137,0
+CBAT.US,D,20181231,000000,0.32,0.3799,0.32,0.3799,33028,0
+CBAT.US,D,20190102,000000,0.32,0.43,0.32,0.42,82520,0
+CBAT.US,D,20190103,000000,0.43,0.45,0.413001,0.43,29044,0
+CBAT.US,D,20190104,000000,0.4302,0.48,0.4302,0.4501,20850,0
+CBAT.US,D,20190107,000000,0.49,0.49,0.4046,0.4573,16074,0
+CBAT.US,D,20190108,000000,0.4888,0.4888,0.405,0.4798,22526,0
+CBAT.US,D,20190109,000000,0.4056,0.45,0.4056,0.45,13756,0
+CBAT.US,D,20190110,000000,0.45,0.4726,0.407832,0.407832,5251,0
+CBAT.US,D,20190111,000000,0.4078,0.5489,0.4078,0.439,40236,0
+CBAT.US,D,20190114,000000,0.4368,0.54,0.4233,0.52,59489,0
+CBAT.US,D,20190115,000000,0.56,0.69,0.546,0.625,187433,0
+CBAT.US,D,20190116,000000,0.66,0.75,0.65,0.71,226137,0
+CBAT.US,D,20190117,000000,0.78,0.82,0.6603,0.82,468567,0
+CBAT.US,D,20190118,000000,0.85,1.05,0.85,1.05,1190894,0
+CBAT.US,D,20190122,000000,1.17,1.21,1.06,1.07,1233903,0
+CBAT.US,D,20190123,000000,1.04,1.13,1.04,1.12,348695,0
+CBAT.US,D,20190124,000000,1.06,1.1,1.05,1.1,195210,0
+CBAT.US,D,20190125,000000,1.06,1.11,1.03,1.09,575606,0
+CBAT.US,D,20190128,000000,1.07,1.11,1.06,1.11,164199,0
+CBAT.US,D,20190129,000000,1.11,1.15,1.06,1.12,302674,0
+CBAT.US,D,20190130,000000,1.09,1.15,1.0809,1.12,114114,0
+CBAT.US,D,20190131,000000,1.09,1.19,1.06,1.18,266891,0
+CBAT.US,D,20190201,000000,1.09,1.21,1.09,1.19,363971,0
+CBAT.US,D,20190204,000000,1.12,1.17,1.12,1.12,105528,0
+CBAT.US,D,20190205,000000,1.11,1.19,1.11,1.15,96573,0
+CBAT.US,D,20190206,000000,1.14,1.17,1.09,1.11,107099,0
+CBAT.US,D,20190207,000000,1.11,1.18,1.11,1.16,105921,0
+CBAT.US,D,20190208,000000,1.11,1.15,1.09,1.15,148088,0
+CBAT.US,D,20190211,000000,1.12,1.15,1.07,1.15,233250,0
+CBAT.US,D,20190212,000000,1.15,1.15,1.0909,1.15,177005,0
+CBAT.US,D,20190213,000000,1.15,1.18,1.11,1.18,207547,0
+CBAT.US,D,20190214,000000,1.16,1.23,1.1,1.19,555328,0
+CBAT.US,D,20190215,000000,1.15,1.18,1.12,1.13,228743,0
+CBAT.US,D,20190219,000000,1.13,1.18,1.0948,1.14,152036,0
+CBAT.US,D,20190220,000000,1.15,1.16,1.11,1.12,208447,0
+CBAT.US,D,20190221,000000,1.11,1.14,1.09,1.11,82510,0
+CBAT.US,D,20190222,000000,1.12,1.13,1.05,1.12,104151,0
+CBAT.US,D,20190225,000000,1.11,1.11,1.0205,1.06,303641,0
+CBAT.US,D,20190226,000000,1.05,1.09,1.02,1.02,116929,0
+CBAT.US,D,20190227,000000,1.01,1.07,1,1.05,115374,0
+CBAT.US,D,20190228,000000,1.04,1.05,1.01,1.01,134208,0
+CBAT.US,D,20190301,000000,1.03,1.05,1.02,1.04,69257,0
+CBAT.US,D,20190304,000000,1.03,1.05,1.01,1.01,46457,0
+CBAT.US,D,20190305,000000,1.01,1.05,1.01,1.02,91349,0
+CBAT.US,D,20190306,000000,1.01,1.041,0.98,1.01,223867,0
+CBAT.US,D,20190307,000000,0.99,1.02,0.92,1.01,282492,0
+CBAT.US,D,20190308,000000,1,1.01,0.9402,1,158198,0
+CBAT.US,D,20190311,000000,0.9401,1,0.88,0.925,123471,0
+CBAT.US,D,20190312,000000,0.9002,0.98,0.9002,0.95,158729,0
+CBAT.US,D,20190313,000000,0.932,1.01,0.932,1,187755,0
+CBAT.US,D,20190314,000000,1,1.05,1,1.03,178873,0
+CBAT.US,D,20190315,000000,1.03,1.07,1.022,1.07,85304,0
+CBAT.US,D,20190318,000000,1.08,1.11,1.02,1.06,159486,0
+CBAT.US,D,20190319,000000,1.06,1.08,1.02,1.05,155092,0
+CBAT.US,D,20190320,000000,1.03,1.1201,1.02,1.07,330692,0
+CBAT.US,D,20190321,000000,1.08,1.08,1.0151,1.06,131174,0
+CBAT.US,D,20190322,000000,1.05,1.05,1.02,1.03,63503,0
+CBAT.US,D,20190325,000000,1,1.04,0.9101,0.95,252467,0
+CBAT.US,D,20190326,000000,0.95,1.04,0.9425,0.97,153991,0
+CBAT.US,D,20190327,000000,0.97,1.03,0.9655,1.02,201316,0
+CBAT.US,D,20190328,000000,1.03,1.06,1.025,1.03,81123,0
+CBAT.US,D,20190329,000000,1.03,1.08,1.02,1.035,152056,0
+CBAT.US,D,20190401,000000,1.04,1.07,1.04,1.055,155728,0
+CBAT.US,D,20190402,000000,1.04,1.06,1.02,1.02,231643,0
+CBAT.US,D,20190403,000000,1.03,1.08,1.01,1.05,266197,0
+CBAT.US,D,20190404,000000,1.05,1.06,0.9601,0.9998,256003,0
+CBAT.US,D,20190405,000000,1,1.03,0.9881,1.01,123783,0
+CBAT.US,D,20190408,000000,1.01,1.05,1.005,1.03,190799,0
+CBAT.US,D,20190409,000000,1.01,1.06,1.01,1.03,214892,0
+CBAT.US,D,20190410,000000,1.03,1.08,1.025,1.04,181122,0
+CBAT.US,D,20190411,000000,1.04,1.1,1.04,1.06,164130,0
+CBAT.US,D,20190412,000000,1.06,1.1,1.02,1.02,218684,0
+CBAT.US,D,20190415,000000,1.03,1.08,1.03,1.04,160632,0
+CBAT.US,D,20190416,000000,1.05,1.08,1.02,1.03,126001,0
+CBAT.US,D,20190417,000000,1.07,1.08,1.01,1.04,213245,0
+CBAT.US,D,20190418,000000,1.03,1.07,1.02,1.04,244279,0
+CBAT.US,D,20190422,000000,1.03,1.07,1.03,1.04,216690,0
+CBAT.US,D,20190423,000000,1.04,1.06,0.9,0.9199,269131,0
+CBAT.US,D,20190424,000000,0.92,0.99,0.888,0.9494,264210,0
+CBAT.US,D,20190425,000000,0.9299,0.9774,0.76,0.89,228456,0
+CBAT.US,D,20190426,000000,0.89,0.9368,0.8799,0.899,178617,0
+CBAT.US,D,20190429,000000,0.899,0.95,0.88121,0.95,127732,0
+CBAT.US,D,20190430,000000,0.955,1.02,0.93,1.02,167820,0
+CBAT.US,D,20190501,000000,1.01,1.02,0.941,0.97,133789,0
+CBAT.US,D,20190502,000000,0.95,1,0.8,0.8594,262470,0
+CBAT.US,D,20190503,000000,0.99,0.99,0.81,0.875,119780,0
+CBAT.US,D,20190506,000000,0.8601,0.88,0.84,0.865,51537,0
+CBAT.US,D,20190507,000000,0.85,1.01,0.84,1.01,287555,0
+CBAT.US,D,20190508,000000,0.99,1,0.9401,0.97,46822,0
+CBAT.US,D,20190509,000000,0.98,1.01,0.91,0.9251,59212,0
+CBAT.US,D,20190510,000000,0.9415,0.999,0.92,0.93,90205,0
+CBAT.US,D,20190513,000000,0.92,0.97,0.9,0.92,64333,0
+CBAT.US,D,20190514,000000,0.9,0.97,0.9,0.9331,53916,0
+CBAT.US,D,20190515,000000,0.91,0.97,0.91,0.9451,68205,0
+CBAT.US,D,20190516,000000,0.96,0.98,0.89,0.93,136229,0
+CBAT.US,D,20190517,000000,0.9102,0.96,0.90963,0.94,101279,0
+CBAT.US,D,20190520,000000,0.9104,1,0.84,0.93,192714,0
+CBAT.US,D,20190521,000000,0.9002,0.9595,0.9002,0.93,70568,0
+CBAT.US,D,20190522,000000,0.9047,1.02,0.9047,1.01,210109,0
+CBAT.US,D,20190523,000000,0.95,1.02,0.8801,0.9827,148216,0
+CBAT.US,D,20190524,000000,0.98,0.98,0.95,0.965,92440,0
+CBAT.US,D,20190528,000000,0.95,0.9798,0.925,0.94,158382,0
+CBAT.US,D,20190529,000000,0.9548,0.9749,0.9,0.947,168296,0
+CBAT.US,D,20190530,000000,0.947,0.98,0.9219,0.9559,78306,0
+CBAT.US,D,20190531,000000,0.92,0.97,0.92,0.9696,87596,0
+CBAT.US,D,20190603,000000,0.9598,0.99,0.9315,0.9486,113429,0
+CBAT.US,D,20190604,000000,0.9402,1.01,0.93,1.01,200234,0
+CBAT.US,D,20190605,000000,1.01,1.01,0.94,0.96,153084,0
+CBAT.US,D,20190606,000000,0.9797,0.99,0.951,0.9695,133094,0
+CBAT.US,D,20190607,000000,0.9559,0.9891,0.9501,0.981,133724,0
+CBAT.US,D,20190610,000000,0.98,0.98,0.9507,0.971,122618,0
+CBAT.US,D,20190611,000000,0.9512,1.02,0.95,1.01,136282,0
+CBAT.US,D,20190612,000000,0.965,1.01,0.96,0.9801,119618,0
+CBAT.US,D,20190613,000000,0.965,1.02,0.965,0.9997,81761,0
+CBAT.US,D,20190614,000000,1,1.01,0.97,0.971,87172,0
+CBAT.US,D,20190617,000000,0.9749,1.01,0.95,0.965,127403,0
+CBAT.US,D,20190618,000000,0.9562,1.01,0.9501,1.01,113721,0
+CBAT.US,D,20190619,000000,1,1,0.965,0.979,107848,0
+CBAT.US,D,20190620,000000,0.9702,1.02,0.94,0.979,105266,0
+CBAT.US,D,20190621,000000,0.979,0.9799,0.95,0.9573,115704,0
+CBAT.US,D,20190624,000000,0.9402,0.9708,0.94,0.96,122588,0
+CBAT.US,D,20190625,000000,1,1.02,0.94,1.01,101464,0
+CBAT.US,D,20190626,000000,1,1,0.9754,0.98,82904,0
+CBAT.US,D,20190627,000000,0.9506,1,0.94,0.9787,104216,0
+CBAT.US,D,20190628,000000,0.9519,1.03,0.92,0.9371,460356,0
+CBAT.US,D,20190701,000000,0.9502,0.9799,0.9198,0.9311,134913,0
+CBAT.US,D,20190702,000000,0.9311,0.9598,0.87,0.9255,163334,0
+CBAT.US,D,20190703,000000,0.9255,0.93,0.89,0.9252,72844,0
+CBAT.US,D,20190705,000000,0.95,0.95,0.88,0.945,188764,0
+CBAT.US,D,20190708,000000,0.9077,0.945,0.9077,0.933,137376,0
+CBAT.US,D,20190709,000000,0.93,1.0199,0.89,1.01,129148,0
+CBAT.US,D,20190710,000000,1,1.01,0.952,0.96,95617,0
+CBAT.US,D,20190711,000000,0.971,1,0.971,0.9831,136609,0
+CBAT.US,D,20190712,000000,0.9622,0.998,0.9622,0.988,141486,0
+CBAT.US,D,20190715,000000,0.96,0.9975,0.96,0.993,123492,0
+CBAT.US,D,20190716,000000,0.96,1,0.96,0.9777,128147,0
+CBAT.US,D,20190717,000000,0.9564,1.01,0.9564,1,140592,0
+CBAT.US,D,20190718,000000,0.9703,1.01,0.97,1.01,226000,0
+CBAT.US,D,20190719,000000,0.99,1.07,0.9836,0.9836,244888,0
+CBAT.US,D,20190722,000000,1,1.0449,0.89,0.95,278367,0
+CBAT.US,D,20190723,000000,0.94,0.989,0.891,0.9599,94762,0
+CBAT.US,D,20190724,000000,0.9796,0.9983,0.9515,0.99,146246,0
+CBAT.US,D,20190725,000000,0.981,1.01,0.971,0.971,156755,0
+CBAT.US,D,20190726,000000,0.9614,1,0.9449,0.9795,146482,0
+CBAT.US,D,20190729,000000,0.9552,0.9749,0.95,0.9551,104384,0
+CBAT.US,D,20190730,000000,0.9313,0.9749,0.9301,0.955,149567,0
+CBAT.US,D,20190731,000000,0.97,0.9911,0.965,0.977,126830,0
+CBAT.US,D,20190801,000000,0.9504,0.9927,0.935,0.956,160710,0
+CBAT.US,D,20190802,000000,0.97,0.98,0.922,0.922,129215,0
+CBAT.US,D,20190805,000000,0.94,0.968,0.899,0.899,125076,0
+CBAT.US,D,20190806,000000,0.94,0.94,0.91,0.911,130412,0
+CBAT.US,D,20190807,000000,0.899,0.935,0.875,0.9338,272442,0
+CBAT.US,D,20190808,000000,0.935,0.9399,0.8807,0.935,89739,0
+CBAT.US,D,20190809,000000,0.9332,0.955,0.926,0.943,124788,0
+CBAT.US,D,20190812,000000,0.95,1.01,0.9401,1.01,185243,0
+CBAT.US,D,20190813,000000,0.9801,1.01,0.972,0.98,203344,0
+CBAT.US,D,20190814,000000,0.9629,0.995,0.9629,0.99,189146,0
+CBAT.US,D,20190815,000000,0.976,0.995,0.9601,0.9865,154821,0
+CBAT.US,D,20190816,000000,0.972,1,0.9651,0.981,139819,0
+CBAT.US,D,20190819,000000,0.97,1.01,0.9525,0.966,174446,0
+CBAT.US,D,20190820,000000,0.965,0.981,0.955,0.974,217973,0
+CBAT.US,D,20190821,000000,0.97,0.9799,0.92,0.93,137686,0
+CBAT.US,D,20190822,000000,0.9224,0.96,0.91,0.92,203025,0
+CBAT.US,D,20190823,000000,0.9221,0.9371,0.895,0.895,158885,0
+CBAT.US,D,20190826,000000,0.9,0.9,0.7,0.7111,182104,0
+CBAT.US,D,20190827,000000,0.71,0.7415,0.6001,0.6002,102110,0
+CBAT.US,D,20190828,000000,0.6042,0.6999,0.6042,0.6218,83063,0
+CBAT.US,D,20190829,000000,0.62,0.6999,0.6114,0.6737,50392,0
+CBAT.US,D,20190830,000000,0.67,0.73,0.5821,0.611,149456,0
+CBAT.US,D,20190903,000000,0.6,0.67,0.5825,0.6041,186245,0
+CBAT.US,D,20190904,000000,0.6436,0.65,0.589,0.626,131672,0
+CBAT.US,D,20190905,000000,0.6145,0.68001,0.6,0.65,196880,0
+CBAT.US,D,20190906,000000,0.69,0.742,0.6722,0.696,176515,0
+CBAT.US,D,20190909,000000,0.7297,0.8885,0.71093,0.735,111969,0
+CBAT.US,D,20190910,000000,0.783,0.783,0.63509,0.7246,201071,0
+CBAT.US,D,20190911,000000,0.73,0.7699,0.6675,0.7699,130754,0
+CBAT.US,D,20190912,000000,0.74,0.7799,0.7,0.7678,124034,0
+CBAT.US,D,20190913,000000,0.7333,0.81,0.683,0.8049,124267,0
+CBAT.US,D,20190916,000000,0.85,0.89,0.81,0.8711,177387,0
+CBAT.US,D,20190917,000000,0.89,0.96,0.85,0.8992,248768,0
+CBAT.US,D,20190918,000000,0.9237,0.95,0.88,0.9288,215458,0
+CBAT.US,D,20190919,000000,0.8919,0.935,0.801,0.837,245173,0
+CBAT.US,D,20190920,000000,0.82,0.882,0.8045,0.8705,244216,0
+CBAT.US,D,20190923,000000,0.8963,0.9,0.7507,0.8247,240745,0
+CBAT.US,D,20190924,000000,0.8247,0.87,0.7265,0.7785,148505,0
+CBAT.US,D,20190925,000000,0.7723,0.8,0.6721,0.725,121475,0
+CBAT.US,D,20190926,000000,0.7636,0.766,0.72,0.7297,92603,0
+CBAT.US,D,20190927,000000,0.7,0.7559,0.5401,0.64,199980,0
+CBAT.US,D,20190930,000000,0.6442,0.678,0.5821,0.603,112285,0
+CBAT.US,D,20191001,000000,0.6,0.61,0.575,0.61,58548,0
+CBAT.US,D,20191002,000000,0.619,0.625,0.525,0.6,78941,0
+CBAT.US,D,20191003,000000,0.6,0.612,0.5501,0.564,67601,0
+CBAT.US,D,20191004,000000,0.57,0.59,0.57,0.5798,40558,0
+CBAT.US,D,20191007,000000,0.58,0.583,0.5194,0.56,54808,0
+CBAT.US,D,20191008,000000,0.5475,0.6,0.54,0.5916,108410,0
+CBAT.US,D,20191009,000000,0.59,0.633,0.5201,0.578,139080,0
+CBAT.US,D,20191010,000000,0.5608,0.61,0.5315,0.5774,196030,0
+CBAT.US,D,20191011,000000,0.56,0.6048,0.55,0.5888,139128,0
+CBAT.US,D,20191014,000000,0.6,0.6,0.52,0.5595,72672,0
+CBAT.US,D,20191015,000000,0.571,0.582,0.55,0.55,65998,0
+CBAT.US,D,20191016,000000,0.5803,0.6,0.56,0.594,483552,0
+CBAT.US,D,20191017,000000,0.65,0.6844,0.5921,0.61,481072,0
+CBAT.US,D,20191018,000000,0.5966,0.60234,0.51,0.535,173983,0
+CBAT.US,D,20191021,000000,0.5317,0.5379,0.52,0.525,80050,0
+CBAT.US,D,20191022,000000,0.54,0.56,0.4775,0.4806,149118,0
+CBAT.US,D,20191023,000000,0.4634,0.518,0.461,0.5,70484,0
+CBAT.US,D,20191024,000000,0.5173,0.53,0.51,0.515,58489,0
+CBAT.US,D,20191025,000000,0.5044,0.51,0.4501,0.50322,84340,0
+CBAT.US,D,20191028,000000,0.52,0.53683,0.5,0.5248,99524,0
+CBAT.US,D,20191029,000000,0.503,0.5225,0.48,0.5,112076,0
+CBAT.US,D,20191030,000000,0.525,0.5802,0.48,0.53,190145,0
+CBAT.US,D,20191031,000000,0.5699,0.585,0.5201,0.53,178567,0
+CBAT.US,D,20191101,000000,0.5688,0.57,0.52,0.5298,109352,0
+CBAT.US,D,20191104,000000,0.53,0.53,0.5099,0.5193,99464,0
+CBAT.US,D,20191105,000000,0.5299,0.53,0.4899,0.5,83582,0
+CBAT.US,D,20191106,000000,0.4989,0.5202,0.49,0.4992,78838,0
+CBAT.US,D,20191107,000000,0.4904,0.55,0.481,0.4899,150744,0
+CBAT.US,D,20191108,000000,0.4899,0.52,0.4602,0.48,94007,0
+CBAT.US,D,20191111,000000,0.5,0.5,0.462,0.462,126715,0
+CBAT.US,D,20191112,000000,0.4635,0.4699,0.451,0.4512,88328,0
+CBAT.US,D,20191113,000000,0.45,0.4601,0.4351,0.45,76005,0
+CBAT.US,D,20191114,000000,0.4408,0.4994,0.43,0.433521,53135,0
+CBAT.US,D,20191115,000000,0.43,0.4795,0.43,0.44,11544,0
+CBAT.US,D,20191118,000000,0.462,0.49,0.4024,0.4212,30055,0
+CBAT.US,D,20191119,000000,0.45,0.47,0.43,0.432225,47750,0
+CBAT.US,D,20191120,000000,0.4138,0.4883,0.402,0.4883,48964,0
+CBAT.US,D,20191121,000000,0.47,0.47,0.45,0.4673,53560,0
+CBAT.US,D,20191122,000000,0.56,0.6259,0.55,0.6,715488,0
+CBAT.US,D,20191125,000000,0.7,0.91,0.6415,0.7739,1330737,0
+CBAT.US,D,20191126,000000,0.774,0.85,0.75,0.8,261732,0
+CBAT.US,D,20191127,000000,0.8,0.839,0.8,0.802,54092,0
+CBAT.US,D,20191129,000000,0.8169,0.85,0.6605,0.8049,198828,0
+CBAT.US,D,20191202,000000,0.81,0.969,0.81,0.9425,403908,0
+CBAT.US,D,20191203,000000,1.02,1.06,0.9962,1.06,326033,0
+CBAT.US,D,20191204,000000,1.08,1.1,1.02,1.06,175340,0
+CBAT.US,D,20191205,000000,1.03,1.08,1,1.06,270647,0
+CBAT.US,D,20191206,000000,1.03,1.085,1.03,1.06,94722,0
+CBAT.US,D,20191209,000000,1.02,1.08,1.02,1.055,82522,0
+CBAT.US,D,20191210,000000,1.025,1.07,1.02,1.05,114044,0
+CBAT.US,D,20191211,000000,1.05,1.06,0.9481,1.04,90216,0
+CBAT.US,D,20191212,000000,1.03,1.08,1.0203,1.07,151488,0
+CBAT.US,D,20191213,000000,1.05,1.14,1.03,1.08,101072,0
+CBAT.US,D,20191216,000000,1.08,1.15,1.0672,1.1048,115226,0
+CBAT.US,D,20191217,000000,1.12,1.12,1.05,1.1,26988,0
+CBAT.US,D,20191218,000000,1.09,1.1,1.0728,1.09,19730,0
+CBAT.US,D,20191219,000000,1.1,1.1,1.051,1.08,66129,0
+CBAT.US,D,20191220,000000,1.06,1.11,1.06,1.09,24549,0
+CBAT.US,D,20191223,000000,1.1,1.1498,1.1,1.12,26893,0
+CBAT.US,D,20191224,000000,1.09,1.15,1.09,1.12,37488,0
+CBAT.US,D,20191226,000000,1.1,1.15,1.0907,1.14,27323,0
+CBAT.US,D,20191227,000000,1.15,1.17,1.135,1.14,49972,0
+CBAT.US,D,20191230,000000,1.13,1.16,1.0973,1.13,42077,0
+CBAT.US,D,20191231,000000,1.1,1.1971,1.0955,1.15,69646,0
+CBAT.US,D,20200102,000000,1.15,1.155,1.1018,1.14,29563,0
+CBAT.US,D,20200103,000000,1.16,1.16,1.1,1.1425,13882,0
+CBAT.US,D,20200106,000000,1.16,1.16,1.1,1.12,26359,0
+CBAT.US,D,20200107,000000,1.09,1.0976,0.98,0.98,38571,0
+CBAT.US,D,20200108,000000,0.98,1.04,0.9675,0.9951,13228,0
+CBAT.US,D,20200109,000000,1.02,1.02,0.7999,0.86,190918,0
+CBAT.US,D,20200110,000000,0.86,1.1,0.86,0.93,941013,0
+CBAT.US,D,20200113,000000,0.95,1,0.8601,0.87,55132,0
+CBAT.US,D,20200114,000000,0.88,0.8801,0.811,0.811,60755,0
+CBAT.US,D,20200115,000000,0.8001,0.8886,0.8,0.885,25296,0
+CBAT.US,D,20200116,000000,0.88,0.9,0.85,0.87,41922,0
+CBAT.US,D,20200117,000000,0.91,0.91,0.85,0.8585,31171,0
+CBAT.US,D,20200121,000000,0.8303,0.84,0.81,0.82,31119,0
+CBAT.US,D,20200122,000000,0.8499,0.85,0.81,0.81,15088,0
+CBAT.US,D,20200123,000000,0.8,0.83,0.8,0.817,2519,0
+CBAT.US,D,20200124,000000,0.79,0.815,0.75,0.78,18938,0
+CBAT.US,D,20200127,000000,0.74,0.8,0.74,0.7418,36860,0
+CBAT.US,D,20200128,000000,0.6627,0.735,0.6627,0.72,8654,0
+CBAT.US,D,20200129,000000,0.7017,0.76481,0.7017,0.7101,19009,0
+CBAT.US,D,20200130,000000,0.68,0.718,0.67,0.6732,23439,0
+CBAT.US,D,20200131,000000,0.79,0.79,0.68,0.71,29590,0
+CBAT.US,D,20200203,000000,0.74,0.8264,0.6811,0.725,263462,0
+CBAT.US,D,20200204,000000,0.7144,0.7599,0.6735,0.71,60235,0
+CBAT.US,D,20200205,000000,0.7,0.7015,0.6626,0.67,94284,0
+CBAT.US,D,20200206,000000,0.6626,0.748,0.6,0.67,31326,0
+CBAT.US,D,20200207,000000,0.63,0.6921,0.63,0.63896,26110,0
+CBAT.US,D,20200210,000000,0.65,0.7337,0.6212,0.6682,19119,0
+CBAT.US,D,20200211,000000,0.7,0.7,0.6,0.602,53478,0
+CBAT.US,D,20200212,000000,0.6,0.69,0.6,0.62,43544,0
+CBAT.US,D,20200213,000000,0.65,0.65,0.61116,0.62,7459,0
+CBAT.US,D,20200214,000000,0.65,0.7,0.5977,0.66,39004,0
+CBAT.US,D,20200218,000000,0.693,0.6956,0.605,0.622,35379,0
+CBAT.US,D,20200219,000000,0.65,0.69,0.62,0.64,226401,0
+CBAT.US,D,20200220,000000,0.66,0.66,0.6211,0.66,65660,0
+CBAT.US,D,20200221,000000,0.66,0.66,0.625,0.6398,25808,0
+CBAT.US,D,20200224,000000,0.62,0.62,0.5517,0.5701,132533,0
+CBAT.US,D,20200225,000000,0.59,0.6,0.5311,0.54,40707,0
+CBAT.US,D,20200226,000000,0.54,0.5441,0.49,0.4905,136246,0
+CBAT.US,D,20200227,000000,0.515,0.5459,0.45,0.47,76645,0
+CBAT.US,D,20200228,000000,0.5182,0.5399,0.45,0.48,58320,0
+CBAT.US,D,20200302,000000,0.504,0.52,0.504,0.51,15060,0
+CBAT.US,D,20200303,000000,0.53,0.584,0.504,0.5787,18583,0
+CBAT.US,D,20200304,000000,0.598,0.598,0.51,0.5121,41606,0
+CBAT.US,D,20200305,000000,0.5377,0.598,0.51001,0.52,31846,0
+CBAT.US,D,20200306,000000,0.51,0.5849,0.48001,0.481,63984,0
+CBAT.US,D,20200309,000000,0.45,0.51,0.45,0.4737,49954,0
+CBAT.US,D,20200310,000000,0.4542,0.45505,0.45,0.4519,41538,0
+CBAT.US,D,20200311,000000,0.4744,0.4744,0.43,0.43,19147,0
+CBAT.US,D,20200312,000000,0.4,0.4105,0.4,0.4,52661,0
+CBAT.US,D,20200313,000000,0.4,0.4,0.38,0.3888,59167,0
+CBAT.US,D,20200316,000000,0.4095,0.45,0.4095,0.41,22929,0
+CBAT.US,D,20200317,000000,0.4305,0.4305,0.3802,0.4115,17834,0
+CBAT.US,D,20200318,000000,0.4256,0.4256,0.3801,0.39,12766,0
+CBAT.US,D,20200319,000000,0.391,0.3998,0.381,0.3921,10699,0
+CBAT.US,D,20200320,000000,0.4117,0.43,0.395,0.395,14836,0
+CBAT.US,D,20200323,000000,0.39,0.434,0.365,0.381,20403,0
+CBAT.US,D,20200324,000000,0.36,0.3901,0.36,0.3801,24615,0
+CBAT.US,D,20200325,000000,0.4095,0.4095,0.37,0.39,44607,0
+CBAT.US,D,20200326,000000,0.42,0.464,0.38,0.42,42583,0
+CBAT.US,D,20200327,000000,0.41,0.4283,0.37,0.4,18577,0
+CBAT.US,D,20200330,000000,0.42,0.45,0.4,0.42,20979,0
+CBAT.US,D,20200331,000000,0.4,0.465,0.4,0.41,29576,0
+CBAT.US,D,20200401,000000,0.4378,0.44,0.3789,0.4,43294,0
+CBAT.US,D,20200402,000000,0.442,0.442,0.4,0.4,5222,0
+CBAT.US,D,20200403,000000,0.42,0.44,0.4,0.4001,13281,0
+CBAT.US,D,20200406,000000,0.4221,0.434,0.4,0.4002,24212,0
+CBAT.US,D,20200407,000000,0.4102,0.412,0.39,0.412,20886,0
+CBAT.US,D,20200408,000000,0.42,0.44,0.39,0.4101,23173,0
+CBAT.US,D,20200409,000000,0.405,0.405,0.392,0.4001,26130,0
+CBAT.US,D,20200413,000000,0.4252,0.4253,0.393,0.4103,9472,0
+CBAT.US,D,20200414,000000,0.393,0.42,0.393,0.42,14446,0
+CBAT.US,D,20200415,000000,0.43,0.43,0.4,0.4,25922,0
+CBAT.US,D,20200416,000000,0.4,0.42,0.4,0.4001,17920,0
+CBAT.US,D,20200417,000000,0.41,0.4499,0.41,0.41,71733,0
+CBAT.US,D,20200420,000000,0.43,0.43,0.42,0.428,17328,0
+CBAT.US,D,20200421,000000,0.41,0.43,0.402,0.4299,15550,0
+CBAT.US,D,20200422,000000,0.4,0.44,0.4,0.4301,21254,0
+CBAT.US,D,20200423,000000,0.415,0.4499,0.41,0.449,14613,0
+CBAT.US,D,20200424,000000,0.42,0.5107,0.42,0.475,76423,0
+CBAT.US,D,20200427,000000,0.54,0.54,0.49,0.509299,68546,0
+CBAT.US,D,20200428,000000,0.5347,0.5347,0.48,0.4994,33668,0
+CBAT.US,D,20200429,000000,0.51,0.51,0.479,0.48,32771,0
+CBAT.US,D,20200430,000000,0.4801,0.4976,0.425,0.4801,19014,0
+CBAT.US,D,20200501,000000,0.4385,0.5,0.41301,0.47,18398,0
+CBAT.US,D,20200504,000000,0.47,0.4901,0.4131,0.4701,12777,0
+CBAT.US,D,20200505,000000,0.4936,0.4962,0.44,0.4501,56335,0
+CBAT.US,D,20200506,000000,0.4703,0.495,0.45,0.473,14737,0
+CBAT.US,D,20200507,000000,0.44,0.49,0.44,0.46,10484,0
+CBAT.US,D,20200508,000000,0.471234,0.489,0.45,0.4802,30960,0
+CBAT.US,D,20200511,000000,0.45,0.53,0.45,0.482,70508,0
+CBAT.US,D,20200512,000000,0.5201,0.53,0.482,0.508,83394,0
+CBAT.US,D,20200513,000000,0.5099,0.5099,0.47,0.5,32652,0
+CBAT.US,D,20200514,000000,0.52,0.52,0.456273,0.4941,30483,0
+CBAT.US,D,20200515,000000,0.49,0.5051,0.4564,0.4852,39845,0
+CBAT.US,D,20200518,000000,0.5094,0.5198,0.477,0.5155,13278,0
+CBAT.US,D,20200519,000000,0.53,0.53,0.4771,0.4771,50903,0
+CBAT.US,D,20200520,000000,0.504,0.52,0.4826,0.484,13312,0
+CBAT.US,D,20200521,000000,0.489,0.52,0.489,0.5101,14600,0
+CBAT.US,D,20200522,000000,0.52,0.52,0.5,0.5,13916,0
+CBAT.US,D,20200526,000000,0.5,0.5,0.465,0.4825,45101,0
+CBAT.US,D,20200527,000000,0.49,0.5078,0.47,0.475,29202,0
+CBAT.US,D,20200528,000000,0.4762,0.49,0.45495,0.463,39836,0
+CBAT.US,D,20200529,000000,0.45,0.49,0.45,0.48,25691,0
+CBAT.US,D,20200601,000000,0.47,0.48,0.4566,0.46,19173,0
+CBAT.US,D,20200602,000000,0.47,0.49,0.455,0.471,74656,0
+CBAT.US,D,20200603,000000,0.46,0.55,0.46,0.5,249690,0
+CBAT.US,D,20200604,000000,0.52,0.549,0.4821,0.52,94350,0
+CBAT.US,D,20200605,000000,0.49,0.5925,0.49,0.5452,550206,0
+CBAT.US,D,20200608,000000,0.77,0.82,0.7011,0.8199,1621203,0
+CBAT.US,D,20200609,000000,0.8,0.81,0.7,0.715,389016,0
+CBAT.US,D,20200610,000000,0.7434,0.8,0.65011,0.72,764875,0
+CBAT.US,D,20200611,000000,0.66,0.71,0.6,0.605,216527,0
+CBAT.US,D,20200612,000000,0.66,0.7,0.6352,0.6572,111799,0
+CBAT.US,D,20200615,000000,0.66,0.693,0.560101,0.635,226497,0
+CBAT.US,D,20200616,000000,0.63,0.6799,0.58,0.66,161193,0
+CBAT.US,D,20200617,000000,0.68,0.68,0.6012,0.66001,129795,0
+CBAT.US,D,20200618,000000,0.65,0.78,0.63,0.718,830832,0
+CBAT.US,D,20200619,000000,0.74,0.74,0.6526,0.677,335912,0
+CBAT.US,D,20200622,000000,0.66,0.695,0.63,0.6901,187044,0
+CBAT.US,D,20200623,000000,0.68,0.71,0.66,0.71,90714,0
+CBAT.US,D,20200624,000000,0.7,0.703,0.6716,0.6896,118835,0
+CBAT.US,D,20200625,000000,0.68,0.79,0.68,0.73011,368549,0
+CBAT.US,D,20200626,000000,0.73,0.76,0.71,0.7301,206664,0
+CBAT.US,D,20200629,000000,0.8061,0.94,0.7339,0.7909,3933230,0
+CBAT.US,D,20200630,000000,0.87,0.87,0.75,0.76,1311970,0
+CBAT.US,D,20200701,000000,0.8,0.9199,0.73,0.7801,1534915,0
+CBAT.US,D,20200702,000000,0.76,0.85,0.74,0.8009,829830,0
+CBAT.US,D,20200706,000000,0.8505,1.68,0.83,1.33,11715313,0
+CBAT.US,D,20200707,000000,1.02,1.17,0.95,1.11,3548889,0
+CBAT.US,D,20200708,000000,1.1,1.37,1.07,1.23,3694640,0
+CBAT.US,D,20200709,000000,1.27,1.48,1.13,1.17,2268698,0
+CBAT.US,D,20200710,000000,1.1,1.1665,1.07,1.14,914212,0
+CBAT.US,D,20200713,000000,1.13,1.25,1.11,1.13,1223448,0
+CBAT.US,D,20200714,000000,1.08,1.15,1,1.03,477620,0
+CBAT.US,D,20200715,000000,1.02,1.03,0.8901,0.9416,785308,0
+CBAT.US,D,20200716,000000,0.92,0.94,0.9002,0.9184,359491,0
+CBAT.US,D,20200717,000000,0.92,0.94,0.9,0.91,387117,0
+CBAT.US,D,20200720,000000,0.91,1.03,0.9049,0.9602,1119601,0
+CBAT.US,D,20200721,000000,0.9799,0.9799,0.8518,0.8622,412046,0
+CBAT.US,D,20200722,000000,0.869,0.938,0.791,0.85,1630343,0
+CBAT.US,D,20200723,000000,0.848,0.87,0.8031,0.86,303584,0
+CBAT.US,D,20200724,000000,0.85,0.85,0.8,0.825,245748,0
+CBAT.US,D,20200727,000000,0.82,0.8299,0.7255,0.791,609576,0
+CBAT.US,D,20200728,000000,0.78,0.8229,0.78,0.7943,417204,0
+CBAT.US,D,20200729,000000,0.7719,0.8987,0.766,0.8618,2693721,0
+CBAT.US,D,20200730,000000,1.02,1.31,0.912,1.01,11597544,0
+CBAT.US,D,20200731,000000,1.0242,1.031,0.87,0.87,1223763,0
+CBAT.US,D,20200803,000000,0.8995,0.8995,0.86,0.8948,530095,0
+CBAT.US,D,20200804,000000,0.8848,0.92,0.87,0.8999,334749,0
+CBAT.US,D,20200805,000000,0.87,0.8999,0.859,0.861201,251345,0
+CBAT.US,D,20200806,000000,0.88,0.88,0.8125,0.8381,311446,0
+CBAT.US,D,20200807,000000,0.8435,0.869,0.843,0.8603,139574,0
+CBAT.US,D,20200810,000000,0.85,0.879999,0.824,0.8608,196480,0
+CBAT.US,D,20200811,000000,0.86,0.8999,0.82,0.82601,211779,0
+CBAT.US,D,20200812,000000,0.844,0.8459,0.7661,0.8239,484501,0
+CBAT.US,D,20200813,000000,0.7804,0.85,0.7804,0.8374,184783,0
+CBAT.US,D,20200814,000000,0.81,0.8397,0.8,0.83,153958,0
+CBAT.US,D,20200817,000000,0.85,0.85,0.8048,0.8295,186948,0
+CBAT.US,D,20200818,000000,0.8197,0.82,0.67,0.6802,843501,0
+CBAT.US,D,20200819,000000,0.7698,0.7799,0.6904,0.7081,279170,0
+CBAT.US,D,20200820,000000,0.7001,0.735,0.68,0.698,219903,0
+CBAT.US,D,20200821,000000,0.706,0.736,0.68,0.6893,223219,0
+CBAT.US,D,20200824,000000,0.67,0.71,0.6033,0.6301,451660,0
+CBAT.US,D,20200825,000000,0.63,0.6802,0.63,0.6702,249871,0
+CBAT.US,D,20200826,000000,0.705,0.72,0.6501,0.6629,300622,0
+CBAT.US,D,20200827,000000,0.657,0.6998,0.612,0.6297,385617,0
+CBAT.US,D,20200828,000000,0.6125,0.66,0.6125,0.66,124187,0
+CBAT.US,D,20200831,000000,0.67,0.68,0.64,0.6636,229748,0
+CBAT.US,D,20200901,000000,0.651,0.770199,0.6311,0.745,1573100,0
+CBAT.US,D,20200902,000000,0.8,0.81,0.7,0.74,721991,0
+CBAT.US,D,20200903,000000,0.71,0.7314,0.651,0.6561,646599,0
+CBAT.US,D,20200904,000000,0.7,0.74,0.6102,0.7199,1339935,0
+CBAT.US,D,20200908,000000,0.7245,0.8196,0.68,0.7185,1757595,0
+CBAT.US,D,20200909,000000,0.738,0.7398,0.707,0.7241,287426,0
+CBAT.US,D,20200910,000000,0.7007,0.72,0.667,0.694,269900,0
+CBAT.US,D,20200911,000000,0.68,0.7498,0.6671,0.7134,715352,0
+CBAT.US,D,20200914,000000,0.735,0.937,0.714,0.9,6567922,0
+CBAT.US,D,20200915,000000,0.88,1.22,0.82,0.9859,9974478,0
+CBAT.US,D,20200916,000000,0.905,0.9973,0.89,0.92,1531477,0
+CBAT.US,D,20200917,000000,0.8785,0.91,0.82,0.894,671422,0
+CBAT.US,D,20200918,000000,0.9199,0.9598,0.8722,0.93,1236109,0
+CBAT.US,D,20200921,000000,0.98,1.03,0.8621,0.9571,1935837,0
+CBAT.US,D,20200922,000000,0.95,0.95,0.87,0.92,997616,0
+CBAT.US,D,20200923,000000,0.82,1.49,0.7514,0.88,12504557,0
+CBAT.US,D,20200924,000000,1.12,1.95,0.981,1.35,89551177,0
+CBAT.US,D,20200925,000000,3.5,3.75,1.94,2.45,198508979,0
+CBAT.US,D,20200928,000000,2.79,2.8,2.08,2.63,43037917,0
+CBAT.US,D,20200929,000000,2.33,2.53,2.24,2.36,6103805,0
+CBAT.US,D,20200930,000000,2.27,2.43,2,2.02,4764192,0
+CBAT.US,D,20201001,000000,2.15,2.72,2.03,2.54,13100293,0
+CBAT.US,D,20201002,000000,2.22,3.45,2.2,3.13,17401097,0
+CBAT.US,D,20201005,000000,3.1,4.78,2.95,4.15,40063994,0
+CBAT.US,D,20201006,000000,4.79,4.98,3.65,3.86,41699187,0
+CBAT.US,D,20201007,000000,3.96,4.25,3.81,4.02,9494700,0
+CBAT.US,D,20201008,000000,3.99,4,3.52,3.71,5417198,0
+CBAT.US,D,20201009,000000,3.68,3.8,3.2,3.26,7032148,0
+CBAT.US,D,20201012,000000,3.26,3.29,2.95,2.95,2873321,0
+CBAT.US,D,20201013,000000,2.86,3.3,2.77,3.26,4219324,0
+CBAT.US,D,20201014,000000,3.18,3.45,3.0701,3.31,3055687,0
+CBAT.US,D,20201015,000000,3.14,3.94,3.13,3.71,5166801,0
+CBAT.US,D,20201016,000000,3.75,3.9,3.25,3.27,5208206,0
+CBAT.US,D,20201019,000000,3.29,3.37,3.04,3.04,2976408,0
+CBAT.US,D,20201020,000000,3,3.02,2.795,2.87,2349325,0
+CBAT.US,D,20201021,000000,2.85,3.37,2.81,2.98,4285173,0
+CBAT.US,D,20201022,000000,3.025,3.19,3,3.12,1314419,0
+CBAT.US,D,20201023,000000,3.06,3.081,2.9,3,1130702,0
+CBAT.US,D,20201026,000000,2.94,3.0639,2.9,2.99,1036998,0
+CBAT.US,D,20201027,000000,3.02,3.05,2.86,2.88,701988,0
+CBAT.US,D,20201028,000000,2.82,2.83,2.58,2.61,1160697,0
+CBAT.US,D,20201029,000000,2.6,2.85,2.58,2.72,1367826,0
+CBAT.US,D,20201030,000000,2.61,2.67,2.4,2.44,857747,0
+CBAT.US,D,20201102,000000,2.5,2.7,2.4,2.46,1280514,0
+CBAT.US,D,20201103,000000,2.49,2.6327,2.47,2.6,1239655,0
+CBAT.US,D,20201104,000000,2.73,2.9998,2.56,2.88,1723231,0
+CBAT.US,D,20201105,000000,3.05,3.35,3.02,3.29,2694927,0
+CBAT.US,D,20201106,000000,3.4,3.5,3.1,3.13,1559537,0
+CBAT.US,D,20201109,000000,3.3,3.8,3.3,3.59,3070873,0
+CBAT.US,D,20201110,000000,3.7,3.855,3.6,3.76,2620009,0
+CBAT.US,D,20201111,000000,3.73,3.73,3.33,3.48,1456631,0
+CBAT.US,D,20201112,000000,3.52,4.09,3.5,3.97,3479707,0
+CBAT.US,D,20201113,000000,5.28,7.02,5.17,6.15,92887702,0
+CBAT.US,D,20201116,000000,7.9,11.4,7.15,11.3,107542895,0
+CBAT.US,D,20201117,000000,8.77,10.49,8.5,9.73,27805219,0
+CBAT.US,D,20201118,000000,9.1,9.23,6.01,6.46,24867370,0
+CBAT.US,D,20201119,000000,7,8.4,6.95,7.59,24065905,0
+CBAT.US,D,20201120,000000,8.08,8.93,7.8,7.99,14568624,0
+CBAT.US,D,20201123,000000,8.25,8.49,7.51,7.9,9940916,0
+CBAT.US,D,20201124,000000,7.95,7.978,6.81,7.12,6807837,0
+CBAT.US,D,20201125,000000,6.8255,7.37,6.8255,7.17,3365945,0
+CBAT.US,D,20201127,000000,8.67,8.81,7.91,8.19,15860451,0
+CBAT.US,D,20201130,000000,8.54,8.64,7.5,8.07,5664348,0
+CBAT.US,D,20201201,000000,7.9285,8.05,6.9,6.92,3819812,0
+CBAT.US,D,20201202,000000,7.2,7.5,6.05,6.91,6446245,0
+CBAT.US,D,20201203,000000,6.97,7.12,6.46,6.51,2392920,0
+CBAT.US,D,20201204,000000,6.5,6.56,5.84,5.97,4898396,0
+CBAT.US,D,20201207,000000,6.4,7.35,6.13,6.46,9479018,0
+CBAT.US,D,20201208,000000,5.19,5.82,5.17,5.76,17838085,0
+CBAT.US,D,20201209,000000,5.98,6.01,5.13,5.41,7746527,0
+CBAT.US,D,20201210,000000,5.25,5.6,5.2366,5.36,3692016,0
+CBAT.US,D,20201211,000000,5.2919,5.3,5,5.12,3368468,0
+CBAT.US,D,20201214,000000,5.2199,5.23,4.71,4.93,4317437,0
+CBAT.US,D,20201215,000000,4.9669,5.08,4.8,5.08,3554023,0
+CBAT.US,D,20201216,000000,5.09,5.19,4.9,4.93,1996617,0
+CBAT.US,D,20201217,000000,4.93,4.97,4.65,4.69,3671497,0
+CBAT.US,D,20201218,000000,4.73,5.21,4.29,4.95,13319958,0
+CBAT.US,D,20201221,000000,4.68,5.57,4.62,5.44,13577082,0
+CBAT.US,D,20201222,000000,5.82,6.68,5.54,6.46,21499905,0
+CBAT.US,D,20201223,000000,7.03,7.48,6.5,6.59,13983199,0
+CBAT.US,D,20201224,000000,6.69,6.8341,6.02,6.26,5643014,0
+CBAT.US,D,20201228,000000,6.31,6.48,5.73,5.77,5306270,0
+CBAT.US,D,20201229,000000,5.8416,5.8499,5.01,5.39,4471174,0
+CBAT.US,D,20201230,000000,5.33,5.69,5.31,5.5,2373225,0
+CBAT.US,D,20201231,000000,5.5,5.51,5.02,5.06,3553311,0
+CBAT.US,D,20210104,000000,5.2497,5.32,4.9,5.175,2902653,0
+CBAT.US,D,20210105,000000,5.05,5.38,4.95,5.19,2718983,0
+CBAT.US,D,20210106,000000,5.25,7.2794,5.24,6.4,49621195,0
+CBAT.US,D,20210107,000000,8.77,8.8,7.31,7.72,39277187,0
+CBAT.US,D,20210108,000000,8.1,8.2,7.1,7.6,9645134,0
+CBAT.US,D,20210111,000000,7.0944,7.21,6.6,6.95,6853346,0
+CBAT.US,D,20210112,000000,7.12,7.3,6.8,7.3,5834070,0
+CBAT.US,D,20210113,000000,7.3,7.45,6.78,6.84,4281298,0
+CBAT.US,D,20210114,000000,7.097,7.1388,6.6,6.71,5787936,0
+CBAT.US,D,20210115,000000,6.73,7.12,6.2,6.6,7009133,0
+CBAT.US,D,20210119,000000,6.63,7.18,6.25,7.14,9111203,0
+CBAT.US,D,20210120,000000,7.19,7.63,6.4,6.8,8436617,0
+CBAT.US,D,20210121,000000,6.74,7.35,6.5,7.17,10219095,0
+CBAT.US,D,20210122,000000,7.03,8.09,6.95,8.03,24577295,0
+CBAT.US,D,20210125,000000,9.4,9.57,7.5,8.44,32048703,0
+CBAT.US,D,20210126,000000,8.4811,8.53,7.8,8.09,11773282,0
+CBAT.US,D,20210127,000000,7.56,7.98,7.11,7.34,7674212,0
+CBAT.US,D,20210128,000000,7.3,7.65,6.96,7.45,5734525,0
+CBAT.US,D,20210129,000000,7.25,7.4775,6.65,7.36,6258626,0
+CBAT.US,D,20210201,000000,7.44,7.49,6.9,7.17,3488495,0
+CBAT.US,D,20210202,000000,7.3,7.76,7.13,7.47,5944699,0
+CBAT.US,D,20210203,000000,7.84,8,7.4,7.47,7191028,0
+CBAT.US,D,20210204,000000,7.55,8.31,7.16,8.12,14311069,0
+CBAT.US,D,20210205,000000,8.62,8.73,7.78,8.12,9392671,0
+CBAT.US,D,20210208,000000,7.78,7.87,7.25,7.28,19540185,0
+CBAT.US,D,20210209,000000,7.37,7.7,7.26,7.59,9198229,0
+CBAT.US,D,20210210,000000,7.67,7.72,7.01,7.36,10910275,0
+CBAT.US,D,20210211,000000,7.47,7.57,7.04,7.3,6785565,0
+CBAT.US,D,20210212,000000,7.27,7.55,7.15,7.44,5607476,0
+CBAT.US,D,20210216,000000,7.6269,8.28,7.32,8.28,19558179,0
+CBAT.US,D,20210217,000000,8.75,9.2,8.05,8.29,31499822,0
+CBAT.US,D,20210218,000000,7.8,8.8,7.49,7.89,19976119,0
+CBAT.US,D,20210219,000000,8.65,9.59,8.2298,8.28,42449605,0
+CBAT.US,D,20210222,000000,8.05,8.25,6.66,7.12,17817746,0
+CBAT.US,D,20210223,000000,6.09,6.49,5.27,6.27,11902819,0
+CBAT.US,D,20210224,000000,6.33,6.72,6.25,6.59,4661337,0
+CBAT.US,D,20210225,000000,6.395,6.5497,5.75,5.93,5851702,0
+CBAT.US,D,20210226,000000,5.96,6.12,5.53,5.92,3269851,0
+CBAT.US,D,20210301,000000,6.1439,6.24,5.88,6.2,3124174,0
+CBAT.US,D,20210302,000000,6.17,6.32,5.72,5.76,3489383,0
+CBAT.US,D,20210303,000000,5.88,5.9,5.2,5.2,5869272,0
+CBAT.US,D,20210304,000000,5.01,5.202,4.351,4.81,6956806,0
+CBAT.US,D,20210305,000000,4.8995,4.9011,4,4.63,4310807,0
+CBAT.US,D,20210308,000000,4.891,5.09,4.63,4.7,2932568,0
+CBAT.US,D,20210309,000000,4.91,5.4,4.8601,5.32,4041584,0
+CBAT.US,D,20210310,000000,5.57,5.72,5.1748,5.27,2604022,0
+CBAT.US,D,20210311,000000,5.47,5.5501,5.24,5.49,2499062,0
+CBAT.US,D,20210312,000000,5.34,5.49,5.18,5.44,2346683,0
+CBAT.US,D,20210315,000000,6.05,6.29,5.72,5.97,7461534,0
+CBAT.US,D,20210316,000000,5.95,6.05,5.56,5.66,3372207,0
+CBAT.US,D,20210317,000000,5.42,6.06,5.35,5.91,2450099,0
+CBAT.US,D,20210318,000000,5.78,5.98,5.6,5.65,1789252,0
+CBAT.US,D,20210319,000000,5.66,6.07,5.54,5.96,3456049,0
+CBAT.US,D,20210322,000000,5.93,5.94,5.62,5.69,1689865,0
+CBAT.US,D,20210323,000000,5.6427,5.66,5.35,5.43,1756939,0
+CBAT.US,D,20210324,000000,5.49,5.53,4.88,4.94,2516638,0
+CBAT.US,D,20210325,000000,4.74,5.15,4.55,5.1,1913912,0
+CBAT.US,D,20210326,000000,5.15,5.1699,4.85,5.05,1235578,0
+CBAT.US,D,20210329,000000,4.98,5.04,4.66,4.72,1584148,0
+CBAT.US,D,20210330,000000,4.75,4.95,4.54,4.94,1524265,0
+CBAT.US,D,20210331,000000,4.97,5.17,4.87,5.1,1595982,0
+CBAT.US,D,20210401,000000,5.25,5.4199,5.1227,5.27,1593976,0
+CBAT.US,D,20210405,000000,5.4,5.4,4.94,5,1556465,0
+CBAT.US,D,20210406,000000,4.95,5.2,4.91,5.02,2138906,0
+CBAT.US,D,20210407,000000,5.8,5.8,5.04,5.15,15744798,0
+CBAT.US,D,20210408,000000,5.11,5.14,4.76,5.035,3605423,0
+CBAT.US,D,20210409,000000,4.93,4.99,4.71,4.79,2609918,0
+CBAT.US,D,20210412,000000,4.74,4.79,4.48,4.73,2469147,0
+CBAT.US,D,20210413,000000,4.61,4.651,4.25,4.63,2958749,0
+CBAT.US,D,20210414,000000,4.58,4.78,4.4908,4.65,1680318,0
+CBAT.US,D,20210415,000000,4.62,4.7,4.26,4.36,2484044,0
+CBAT.US,D,20210416,000000,4.34,4.47,4.17,4.46,1403406,0
+CBAT.US,D,20210419,000000,4.45,4.45,4.12,4.24,1635994,0
+CBAT.US,D,20210420,000000,4.19,4.25,4.02,4.17,1836684,0
+CBAT.US,D,20210421,000000,4.11,4.56,4.08,4.54,1581936,0
+CBAT.US,D,20210422,000000,4.58,4.67,4.4,4.41,1468497,0
+CBAT.US,D,20210423,000000,4.48,4.752,4.42,4.68,1418919,0
+CBAT.US,D,20210426,000000,4.66,5,4.58,4.98,1666860,0
+CBAT.US,D,20210427,000000,4.96,5,4.73,4.79,1374155,0
+CBAT.US,D,20210428,000000,4.7553,4.84,4.66,4.81,736946,0
+CBAT.US,D,20210429,000000,4.87,4.87,4.535,4.7,1043690,0
+CBAT.US,D,20210430,000000,4.66,4.73,4.59,4.63,678289,0
+CBAT.US,D,20210503,000000,4.69,4.7,4.4,4.4,1138407,0
+CBAT.US,D,20210504,000000,4.32,4.42,4.18,4.4,1187051,0
+CBAT.US,D,20210505,000000,4.41,4.43,4.17,4.18,1213336,0
+CBAT.US,D,20210506,000000,4.13,4.19,4.02,4.11,1274753,0
+CBAT.US,D,20210507,000000,4.11,4.23,4.06,4.13,1013433,0
+CBAT.US,D,20210510,000000,4.11,4.12,3.71,3.71,2025377,0
+CBAT.US,D,20210511,000000,3.3336,3.74,3.27,3.68,1676553,0
+CBAT.US,D,20210512,000000,3.5338,3.63,3.45,3.49,1265741,0
+CBAT.US,D,20210513,000000,3.49,3.69,3.3,3.41,1494488,0
+CBAT.US,D,20210514,000000,3.52,3.67,3.435,3.56,1336151,0
+CBAT.US,D,20210517,000000,3.56,3.71,3.45,3.71,1590017,0
+CBAT.US,D,20210518,000000,3.73,3.82,3.59,3.69,1433383,0
+CBAT.US,D,20210519,000000,3.622,3.71,3.55,3.68,1024111,0
+CBAT.US,D,20210520,000000,3.7,3.84,3.64,3.79,1058921,0
+CBAT.US,D,20210521,000000,3.85,3.96,3.77,3.83,850280,0
+CBAT.US,D,20210524,000000,3.92,3.92,3.66,3.76,714936,0
+CBAT.US,D,20210525,000000,3.75,3.9,3.75,3.85,904310,0
+CBAT.US,D,20210526,000000,3.84,4.07,3.84,4.04,1164500,0
+CBAT.US,D,20210527,000000,4.05,4.17,3.91,4.15,1228561,0
+CBAT.US,D,20210528,000000,4.2,4.29,4.1,4.19,1009779,0
+CBAT.US,D,20210601,000000,4.19,4.49,4.19,4.41,1579508,0
+CBAT.US,D,20210602,000000,4.4063,4.47,4.26,4.35,1743141,0
+CBAT.US,D,20210603,000000,4.19,4.51,4.175,4.44,1111279,0
+CBAT.US,D,20210604,000000,4.41,4.5,4.32,4.39,758635,0
+CBAT.US,D,20210607,000000,4.35,4.64,4.34,4.63,1170034,0
+CBAT.US,D,20210608,000000,4.71,5.01,4.55,5,2506558,0
+CBAT.US,D,20210609,000000,5.08,5.08,4.68,4.76,1915189,0
+CBAT.US,D,20210610,000000,4.8216,4.89,4.56,4.68,1368350,0
+CBAT.US,D,20210611,000000,4.7,4.91,4.68,4.83,899705,0
+CBAT.US,D,20210614,000000,4.87,5.035,4.815,4.89,1162452,0
+CBAT.US,D,20210615,000000,4.97,4.99,4.66,4.84,919936,0
+CBAT.US,D,20210616,000000,4.77,5.018,4.71,4.95,1549502,0
+CBAT.US,D,20210617,000000,5,5.06,4.805,4.94,1014478,0
+CBAT.US,D,20210618,000000,4.86,5.06,4.855,4.94,3113237,0
+CBAT.US,D,20210621,000000,4.94,5,4.63,4.68,1245046,0
+CBAT.US,D,20210622,000000,4.65,4.875,4.6013,4.81,1003191,0
+CBAT.US,D,20210623,000000,4.79,5.06,4.79,4.91,1644153,0
+CBAT.US,D,20210624,000000,4.97,5,4.8,4.81,948064,0
+CBAT.US,D,20210625,000000,4.81,4.89,4.68,4.75,824093,0
+CBAT.US,D,20210628,000000,4.83,5.0999,4.79,4.9,2784848,0
+CBAT.US,D,20210629,000000,4.84,4.91,4.6915,4.76,1534620,0
+CBAT.US,D,20210630,000000,4.77,4.7715,4.62,4.71,927918,0
+CBAT.US,D,20210701,000000,4.71,4.71,4.36,4.46,1851743,0
+CBAT.US,D,20210702,000000,4.41,4.4472,4.24,4.28,952824,0
+CBAT.US,D,20210706,000000,4.22,4.34,4.19,4.26,784699,0
+CBAT.US,D,20210707,000000,4.25,4.28,3.94,4.07,879863,0
+CBAT.US,D,20210708,000000,3.92,4.185,3.905,4.16,697410,0
+CBAT.US,D,20210709,000000,4.16,4.39,4.16,4.31,727331,0
+CBAT.US,D,20210712,000000,4.3632,4.39,4.17,4.19,516946,0
+CBAT.US,D,20210713,000000,4.14,4.24,3.9873,4,717168,0
+CBAT.US,D,20210714,000000,4.01,4.12,3.96,4.05,545063,0
+CBAT.US,D,20210715,000000,4,4.08,3.87,3.94,543500,0
+CBAT.US,D,20210716,000000,3.95,4,3.83,3.86,619563,0
+CBAT.US,D,20210719,000000,3.78,3.96,3.65,3.94,923795,0
+CBAT.US,D,20210720,000000,3.93,4.01,3.805,3.99,385214,0
+CBAT.US,D,20210721,000000,4.02,4.17,3.99,4.14,574374,0
+CBAT.US,D,20210722,000000,4.16,4.16,3.98,4.07,352029,0
+CBAT.US,D,20210723,000000,4.06,4.06,3.85,3.88,540282,0
+CBAT.US,D,20210726,000000,3.78,3.84,3.61,3.68,1162140,0
+CBAT.US,D,20210727,000000,3.69,3.69,3.4,3.45,1623787,0
+CBAT.US,D,20210728,000000,3.54,3.58,3.45,3.54,1033250,0
+CBAT.US,D,20210729,000000,3.55,3.74,3.515,3.55,1215596,0
+CBAT.US,D,20210730,000000,3.55,3.62,3.44,3.53,1863484,0
+CBAT.US,D,20210802,000000,3.58,3.72,3.55,3.59,756372,0
+CBAT.US,D,20210803,000000,3.56,3.6052,3.48,3.59,567007,0
+CBAT.US,D,20210804,000000,3.53,3.55,3.31,3.35,1294742,0
+CBAT.US,D,20210805,000000,3.3925,3.48,3.35,3.42,659291,0
+CBAT.US,D,20210806,000000,3.46,3.55,3.4,3.53,632086,0
+CBAT.US,D,20210809,000000,3.52,3.685,3.49,3.62,749006,0
+CBAT.US,D,20210810,000000,3.68,3.76,3.58,3.69,693853,0
+CBAT.US,D,20210811,000000,3.74,3.74,3.49,3.49,1264930,0
+CBAT.US,D,20210812,000000,3.5,3.5,3.41,3.44,443344,0
+CBAT.US,D,20210813,000000,3.41,3.41,3.2,3.2,959416,0
+CBAT.US,D,20210816,000000,3.229,3.27,3.09,3.13,913484,0
+CBAT.US,D,20210817,000000,3.08,3.25,3.06,3.1,803736,0
+CBAT.US,D,20210818,000000,3.15,3.22,3.08,3.11,532010,0
+CBAT.US,D,20210819,000000,3.05,3.08,2.93,2.93,919302,0
+CBAT.US,D,20210820,000000,2.9574,3.06,2.9251,3,629621,0
+CBAT.US,D,20210823,000000,3.09,3.15,3,3.03,698134,0
+CBAT.US,D,20210824,000000,3.12,3.37,3.1,3.25,1129412,0
+CBAT.US,D,20210825,000000,3.21,3.4,3.19,3.28,659842,0
+CBAT.US,D,20210826,000000,3.3,3.33,3.13,3.19,470310,0
+CBAT.US,D,20210827,000000,3.21,3.3,3.21,3.27,351389,0
+CBAT.US,D,20210830,000000,3.3,3.31,3.16,3.2,515098,0
+CBAT.US,D,20210831,000000,3.16,3.2714,3.14,3.19,535969,0
+CBAT.US,D,20210901,000000,3.18,3.295,3.09,3.12,1627796,0
+CBAT.US,D,20210902,000000,3.1,3.135,2.98,3.05,1517978,0
+CBAT.US,D,20210903,000000,3.1,3.165,3.06,3.11,758344,0
+CBAT.US,D,20210907,000000,3.12,3.17,2.92,2.93,1805459,0
+CBAT.US,D,20210908,000000,2.93,2.945,2.8173,2.85,1459809,0
+CBAT.US,D,20210909,000000,2.82,3.0999,2.81,2.89,3225555,0
+CBAT.US,D,20210910,000000,2.96,2.99,2.78,2.79,1427611,0
+CBAT.US,D,20210913,000000,2.79,2.92,2.72,2.89,1323969,0
+CBAT.US,D,20210914,000000,2.91,2.91,2.66,2.67,1544642,0
+CBAT.US,D,20210915,000000,2.67,2.73,2.63,2.67,871127,0
+CBAT.US,D,20210916,000000,2.65,2.72,2.6,2.7,688815,0
+CBAT.US,D,20210917,000000,2.71,2.77,2.6,2.77,1833590,0
+CBAT.US,D,20210920,000000,2.63,2.66,2.48,2.5,1367143,0
+CBAT.US,D,20210921,000000,2.5,2.59,2.48,2.56,979517,0
+CBAT.US,D,20210922,000000,2.6,2.63,2.55,2.56,783277,0
+CBAT.US,D,20210923,000000,2.63,2.63,2.535,2.61,815675,0
+CBAT.US,D,20210924,000000,2.6,2.61,2.52,2.55,1173555,0
+CBAT.US,D,20210927,000000,2.55,2.63,2.5,2.58,1068600,0
+CBAT.US,D,20210928,000000,2.52,2.55,2.38,2.41,1533919,0
+CBAT.US,D,20210929,000000,2.41,2.42,2.31,2.33,1084864,0
+CBAT.US,D,20210930,000000,2.34,2.395,2.31,2.33,854423,0
+CBAT.US,D,20211001,000000,2.24,2.36,2.21,2.29,1456838,0
+CBAT.US,D,20211004,000000,2.29,2.3,2.2,2.22,1247364,0
+CBAT.US,D,20211005,000000,2.22,2.27,2.17,2.19,771302,0
+CBAT.US,D,20211006,000000,2.13,2.1799,2.12,2.13,737348,0
+CBAT.US,D,20211007,000000,2.14,2.27,2.13,2.19,886163,0
+CBAT.US,D,20211008,000000,2.2253,2.29,2.17,2.22,878044,0
+CBAT.US,D,20211011,000000,2.2,2.35,2.2,2.22,1077590,0
+CBAT.US,D,20211012,000000,2.23,2.37,2.23,2.37,999334,0
+CBAT.US,D,20211013,000000,2.38,2.3961,2.25,2.3,853686,0
+CBAT.US,D,20211014,000000,2.33,2.345,2.2094,2.28,967919,0
+CBAT.US,D,20211015,000000,2.29,2.29,2.2,2.21,823340,0
+CBAT.US,D,20211018,000000,2.2,2.21,2.12,2.17,1259070,0
+CBAT.US,D,20211019,000000,2.2,2.27,2.175,2.24,1297737,0
+CBAT.US,D,20211020,000000,2.25,2.255,2.19,2.23,1005289,0
+CBAT.US,D,20211021,000000,2.22,2.28,2.19,2.22,863366,0
+CBAT.US,D,20211022,000000,2.21,2.21,2.08,2.08,1256664,0
+CBAT.US,D,20211025,000000,2.1,2.18,2.05,2.12,1928378,0
+CBAT.US,D,20211026,000000,2.15,2.16,2.0619,2.13,1351639,0
+CBAT.US,D,20211027,000000,2.11,2.16,2.04,2.07,1157105,0
+CBAT.US,D,20211028,000000,2.11,2.28,2.06,2.22,4237155,0
+CBAT.US,D,20211029,000000,2.18,2.23,2.075,2.11,2130201,0
+CBAT.US,D,20211101,000000,2.14,2.25,2.125,2.23,1306788,0
+CBAT.US,D,20211102,000000,2.25,2.37,2.18,2.27,2037347,0
+CBAT.US,D,20211103,000000,2.27,2.27,2.2013,2.22,895580,0
+CBAT.US,D,20211104,000000,2.25,2.2784,2.1808,2.19,1157247,0
+CBAT.US,D,20211105,000000,2.21,2.2177,2.12,2.15,956783,0
+CBAT.US,D,20211108,000000,2.23,3.57,2.21,3.2,50422699,0
+CBAT.US,D,20211109,000000,2.92,2.97,2.37,2.48,15185000,0
+CBAT.US,D,20211110,000000,2.48,2.54,2.31,2.34,3526931,0
+CBAT.US,D,20211111,000000,2.43,2.53,2.33,2.38,5597520,0
+CBAT.US,D,20211112,000000,2.34,2.36,2.2304,2.32,2650544,0
+CBAT.US,D,20211115,000000,2.33,2.33,2.1,2.16,4591633,0
+CBAT.US,D,20211116,000000,2.18,2.21,2.1,2.16,2115455,0
+CBAT.US,D,20211117,000000,2.17,2.2305,2.09,2.11,1768142,0
+CBAT.US,D,20211118,000000,2.1,2.12,2,2.04,2282521,0
+CBAT.US,D,20211119,000000,2.06,2.24,2.05,2.13,2605614,0
+CBAT.US,D,20211122,000000,2.15,2.16,1.95,2,2348870,0
+CBAT.US,D,20211123,000000,1.99,1.9999,1.74,1.87,2410561,0
+CBAT.US,D,20211124,000000,1.89,2.11,1.8414,2.06,2105487,0
+CBAT.US,D,20211126,000000,1.9482,2,1.89,1.96,1231561,0
+CBAT.US,D,20211129,000000,2.03,2.04,1.93,2.01,1426158,0
+CBAT.US,D,20211130,000000,1.98,2.03,1.91,2.02,1205160,0
+CBAT.US,D,20211201,000000,2.06,2.07,1.82,1.83,1937538,0
+CBAT.US,D,20211202,000000,1.84,1.92,1.81,1.88,1333815,0
+CBAT.US,D,20211203,000000,1.84,1.84,1.69,1.74,1925659,0
+CBAT.US,D,20211206,000000,1.74,1.79,1.6717,1.71,1473145,0
+CBAT.US,D,20211207,000000,1.8,2.13,1.77,1.99,5405931,0
+CBAT.US,D,20211208,000000,1.95,2.16,1.9,2.11,2210460,0
+CBAT.US,D,20211209,000000,2.12,2.28,2.015,2.02,2168732,0
+CBAT.US,D,20211210,000000,2.05,2.09,2.02,2.06,1117502,0
+CBAT.US,D,20211213,000000,2.08,2.0992,1.99,2.03,1165895,0
+CBAT.US,D,20211214,000000,2,2.025,1.92,1.92,1061427,0
+CBAT.US,D,20211215,000000,1.95,1.95,1.78,1.9,1932448,0
+CBAT.US,D,20211216,000000,1.96,1.96,1.77,1.83,1307519,0
+CBAT.US,D,20211217,000000,1.79,1.85,1.74,1.78,3377027,0
+CBAT.US,D,20211220,000000,1.72,1.76,1.68,1.73,1371782,0
+CBAT.US,D,20211221,000000,1.84,1.85,1.735,1.78,2274490,0
+CBAT.US,D,20211222,000000,1.75,1.78,1.7,1.71,1129361,0
+CBAT.US,D,20211223,000000,1.71,1.75,1.66,1.69,1228187,0
+CBAT.US,D,20211227,000000,1.69,1.6911,1.6386,1.67,1566582,0
+CBAT.US,D,20211228,000000,1.67,1.73,1.595,1.6,2012784,0
+CBAT.US,D,20211229,000000,1.59,1.59,1.45,1.46,2534489,0
+CBAT.US,D,20211230,000000,1.46,1.66,1.44,1.61,2486982,0
+CBAT.US,D,20211231,000000,1.61,1.63,1.535,1.56,1165673,0
+CBAT.US,D,20220103,000000,1.55,1.69,1.55,1.59,1544861,0
+CBAT.US,D,20220104,000000,1.62,1.625,1.53,1.56,830086,0
+CBAT.US,D,20220105,000000,1.56,1.61,1.46,1.46,744499,0
+CBAT.US,D,20220106,000000,1.46,1.48,1.36,1.38,1536693,0
+CBAT.US,D,20220107,000000,1.39,1.44,1.35,1.39,1299263,0
+CBAT.US,D,20220110,000000,1.36,1.36,1.28,1.31,1224495,0
+CBAT.US,D,20220111,000000,1.27,1.43,1.27,1.39,1182671,0
+CBAT.US,D,20220112,000000,1.5,1.52,1.35,1.36,1367640,0
+CBAT.US,D,20220113,000000,1.35,1.3889,1.27,1.28,706253,0
+CBAT.US,D,20220114,000000,1.28,1.305,1.26,1.29,563549,0
+CBAT.US,D,20220118,000000,1.28,1.28,1.19,1.21,674678,0
+CBAT.US,D,20220119,000000,1.25,1.26,1.16,1.17,810602,0
+CBAT.US,D,20220120,000000,1.17,1.3,1.15,1.17,1115782,0
+CBAT.US,D,20220121,000000,1.16,1.1689,1.06,1.07,1374528,0
+CBAT.US,D,20220124,000000,1.03,1.18,0.9926,1.15,1784512,0
+CBAT.US,D,20220125,000000,1.16,1.21,1.11,1.17,711425,0
+CBAT.US,D,20220126,000000,1.25,1.26,1.12,1.15,1042046,0
+CBAT.US,D,20220127,000000,1.15,1.19,1.08,1.09,704034,0
+CBAT.US,D,20220128,000000,1.07,1.14,1.04,1.13,629530,0
+CBAT.US,D,20220131,000000,1.13,1.24,1.12,1.2,737735,0
+CBAT.US,D,20220201,000000,1.23,1.3,1.2,1.23,1024467,0
+CBAT.US,D,20220202,000000,1.24,1.25,1.14,1.15,626579,0
+CBAT.US,D,20220203,000000,1.12,1.16,1.11,1.11,619628,0
+CBAT.US,D,20220204,000000,1.11,1.16,1.105,1.16,345742,0
+CBAT.US,D,20220207,000000,1.182,1.22,1.15,1.15,490266,0
+CBAT.US,D,20220208,000000,1.15,1.24,1.15,1.21,693885,0
+CBAT.US,D,20220209,000000,1.29,1.38,1.2577,1.34,1293831,0
+CBAT.US,D,20220210,000000,1.3,1.38,1.27,1.3,1086821,0
+CBAT.US,D,20220211,000000,1.3,1.32,1.2101,1.24,691967,0
+CBAT.US,D,20220214,000000,1.23,1.2699,1.2,1.2,751941,0
+CBAT.US,D,20220215,000000,1.21,1.34,1.21,1.32,522453,0
+CBAT.US,D,20220216,000000,1.3,1.38,1.28,1.36,588961,0
+CBAT.US,D,20220217,000000,1.31,1.3486,1.26,1.27,465423,0
+CBAT.US,D,20220218,000000,1.29,1.29,1.2131,1.25,521821,0
+CBAT.US,D,20220222,000000,1.21,1.25,1.15,1.15,717627,0
+CBAT.US,D,20220223,000000,1.15,1.19,1.14,1.15,531022,0
+CBAT.US,D,20220224,000000,1.04,1.23,1.02,1.22,726971,0
+CBAT.US,D,20220225,000000,1.185,1.28,1.185,1.26,372351,0
+CBAT.US,D,20220228,000000,1.25,1.33,1.25,1.29,659752,0
+CBAT.US,D,20220301,000000,1.3,1.3,1.215,1.27,390245,0
+CBAT.US,D,20220302,000000,1.27,1.3105,1.23,1.3,396173,0
+CBAT.US,D,20220303,000000,1.3,1.3,1.22,1.23,258937,0
+CBAT.US,D,20220304,000000,1.21,1.24,1.15,1.15,354538,0
+CBAT.US,D,20220307,000000,1.15,1.3065,1.12,1.24,1504602,0
+CBAT.US,D,20220308,000000,1.32,1.6498,1.28,1.35,5317950,0
+CBAT.US,D,20220309,000000,1.39,1.45,1.3,1.39,2040617,0
+CBAT.US,D,20220310,000000,1.37,1.42,1.31,1.36,795735,0
+CBAT.US,D,20220311,000000,1.36,1.38,1.18,1.19,777596,0
+CBAT.US,D,20220314,000000,1.18,1.18,1.06,1.06,951361,0
+CBAT.US,D,20220315,000000,1.07,1.08,1.02,1.07,523950,0
+CBAT.US,D,20220316,000000,1.17,1.25,1.125,1.24,1274118,0
+CBAT.US,D,20220317,000000,1.23,1.3,1.17,1.22,1786247,0
+CBAT.US,D,20220318,000000,1.23,1.31,1.17,1.17,2823430,0
+CBAT.US,D,20220321,000000,1.27,1.2995,1.18,1.19,873555,0
+CBAT.US,D,20220322,000000,1.21,1.28,1.21,1.25,762802,0
+CBAT.US,D,20220323,000000,1.25,1.28,1.21,1.23,755393,0
+CBAT.US,D,20220324,000000,1.24,1.245,1.18,1.21,635588,0
+CBAT.US,D,20220325,000000,1.2,1.235,1.165,1.17,678436,0
+CBAT.US,D,20220328,000000,1.2,1.21,1.1304,1.18,918975,0
+CBAT.US,D,20220329,000000,1.22,1.25,1.205,1.24,641900,0
+CBAT.US,D,20220330,000000,1.24,1.34,1.24,1.28,1380058,0
+CBAT.US,D,20220331,000000,1.27,1.41,1.26,1.28,1900618,0
+CBAT.US,D,20220401,000000,1.32,1.3389,1.22,1.24,762800,0
+CBAT.US,D,20220404,000000,1.3,1.44,1.2501,1.42,1863667,0
+CBAT.US,D,20220405,000000,1.45,1.45,1.28,1.28,1057967,0
+CBAT.US,D,20220406,000000,1.29,1.3,1.1897,1.2,973845,0
+CBAT.US,D,20220407,000000,1.19,1.23,1.13,1.17,681666,0
+CBAT.US,D,20220408,000000,1.16,1.205,1.14,1.19,522153,0
+CBAT.US,D,20220411,000000,1.18,1.22,1.15,1.15,373959,0
+CBAT.US,D,20220412,000000,1.24,1.26,1.2,1.21,739634,0
+CBAT.US,D,20220413,000000,1.24,1.28,1.21,1.21,586191,0
+CBAT.US,D,20220414,000000,1.33,1.35,1.22,1.22,1937891,0
+CBAT.US,D,20220418,000000,1.22,1.23,1.18,1.22,519306,0
+CBAT.US,D,20220419,000000,1.2,1.2793,1.19,1.25,346444,0
+CBAT.US,D,20220420,000000,1.25,1.295,1.24,1.24,369530,0
+CBAT.US,D,20220421,000000,1.27,1.41,1.2,1.21,2378713,0
+CBAT.US,D,20220422,000000,1.19,1.225,1.17,1.17,592622,0
+CBAT.US,D,20220425,000000,1.16,1.21,1.145,1.2,463178,0
+CBAT.US,D,20220426,000000,1.19,1.19,1.13,1.14,418293,0
+CBAT.US,D,20220427,000000,1.16,1.17,1.1,1.11,462586,0
+CBAT.US,D,20220428,000000,1.14,1.14,1.05,1.14,530622,0
+CBAT.US,D,20220429,000000,1.13,1.19,1.09,1.11,489896,0
+CBAT.US,D,20220502,000000,1.11,1.15,1.0901,1.14,310249,0
+CBAT.US,D,20220503,000000,1.15,1.17,1.13,1.15,267278,0
+CBAT.US,D,20220504,000000,1.17,1.2,1.125,1.18,423617,0
+CBAT.US,D,20220505,000000,1.15,1.155,1.1,1.11,328639,0
+CBAT.US,D,20220506,000000,1.11,1.11,1.06,1.08,834805,0
+CBAT.US,D,20220509,000000,1.07,1.07,1,1,863685,0
+CBAT.US,D,20220510,000000,1.06,1.1,1.01,1.06,925905,0
+CBAT.US,D,20220511,000000,1.09,1.1,1,1.01,990745,0
+CBAT.US,D,20220512,000000,1,1.01,0.9208,0.9599,1327818,0
+CBAT.US,D,20220513,000000,1.12,1.16,0.949406,1.11,2712437,0
+CBAT.US,D,20220516,000000,1.1,1.1,0.957,0.957,1377030,0
+CBAT.US,D,20220517,000000,0.99,1.07,0.99,1.05,772162,0
+CBAT.US,D,20220518,000000,1.05,1.09,1.02,1.07,640654,0
+CBAT.US,D,20220519,000000,1.17,1.2,1.08,1.16,10938347,0
+CBAT.US,D,20220520,000000,1.18,1.18,1.03,1.05,1480402,0
+CBAT.US,D,20220523,000000,1.02,1.07,1.01,1.05,931143,0
+CBAT.US,D,20220524,000000,1.01,1.02,0.960601,0.987,634268,0
+CBAT.US,D,20220525,000000,0.99,1.09,0.99,1.09,408244,0
+CBAT.US,D,20220526,000000,1.1,1.12,1.06,1.08,632163,0
+CBAT.US,D,20220527,000000,1.08,1.14,1.075,1.13,652616,0
+CBAT.US,D,20220531,000000,1.13,1.17,1.08,1.14,789759,0
+CBAT.US,D,20220601,000000,1.14,1.17,1.095,1.16,465534,0
+CBAT.US,D,20220602,000000,1.18,1.28,1.17,1.25,1085767,0
+CBAT.US,D,20220603,000000,1.24,1.3,1.201,1.3,699567,0
+CBAT.US,D,20220606,000000,1.34,1.34,1.2705,1.29,686718,0
+CBAT.US,D,20220607,000000,1.27,1.31,1.24,1.28,401727,0
+CBAT.US,D,20220608,000000,1.29,1.4,1.29,1.38,786531,0
+CBAT.US,D,20220609,000000,1.38,1.38,1.29,1.31,424902,0
+CBAT.US,D,20220610,000000,1.24,1.28,1.19,1.24,451612,0
+CBAT.US,D,20220613,000000,1.16,1.2,1.1107,1.19,648575,0
+CBAT.US,D,20220614,000000,1.18,1.2,1.13,1.14,266630,0
+CBAT.US,D,20220615,000000,1.13,1.17,1.1,1.13,533106,0
+CBAT.US,D,20220616,000000,1.09,1.1,1.03,1.05,669682,0
+CBAT.US,D,20220617,000000,1.07,1.125,1.065,1.1,1684872,0
+CBAT.US,D,20220621,000000,1.15,1.17,1.11,1.15,529699,0
+CBAT.US,D,20220622,000000,1.13,1.16,1.121,1.16,154786,0
+CBAT.US,D,20220623,000000,1.17,1.225,1.14,1.21,285240,0
+CBAT.US,D,20220624,000000,1.22,1.24,1.1997,1.22,254542,0
+CBAT.US,D,20220627,000000,1.2,1.25,1.2,1.25,188334,0
+CBAT.US,D,20220628,000000,1.28,1.29,1.12,1.13,657818,0
+CBAT.US,D,20220629,000000,1.13,1.13,1.08,1.11,258184,0
+CBAT.US,D,20220630,000000,1.07,1.1031,1.05,1.07,261715,0
+CBAT.US,D,20220701,000000,1.05,1.095,1.03,1.05,325746,0
+CBAT.US,D,20220705,000000,1.05,1.12,1.02,1.12,403670,0
+CBAT.US,D,20220706,000000,1.11,1.12,1.08,1.11,122656,0
+CBAT.US,D,20220707,000000,1.1,1.16,1.1,1.14,230260,0
+CBAT.US,D,20220708,000000,1.16,1.2127,1.14,1.19,245847,0
+CBAT.US,D,20220711,000000,1.15,1.23,1.13,1.23,424936,0
+CBAT.US,D,20220712,000000,1.23,1.25,1.17,1.18,399579,0
+CBAT.US,D,20220713,000000,1.18,1.19,1.14,1.18,272964,0
+CBAT.US,D,20220714,000000,1.16,1.17,1.12,1.15,237602,0
+CBAT.US,D,20220715,000000,1.13,1.18,1.105,1.14,195782,0
+CBAT.US,D,20220718,000000,1.15,1.19,1.15,1.15,187130,0
+CBAT.US,D,20220719,000000,1.17,1.23,1.15,1.22,253884,0
+CBAT.US,D,20220720,000000,1.23,1.28,1.22,1.27,399347,0
+CBAT.US,D,20220721,000000,1.25,1.279,1.24,1.26,296628,0
+CBAT.US,D,20220722,000000,1.27,1.27,1.15,1.16,267800,0
+CBAT.US,D,20220725,000000,1.17,1.19,1.13,1.18,171364,0
+CBAT.US,D,20220726,000000,1.178,1.18,1.13,1.15,318223,0
+CBAT.US,D,20220727,000000,1.17,1.2,1.155,1.19,175797,0
+CBAT.US,D,20220728,000000,1.21,1.28,1.21,1.27,349303,0
+CBAT.US,D,20220729,000000,1.24,1.27,1.21,1.22,254151,0
+CBAT.US,D,20220801,000000,1.23,1.23,1.18,1.19,267129,0
+CBAT.US,D,20220802,000000,1.19,1.22,1.15,1.2,217468,0
+CBAT.US,D,20220803,000000,1.21,1.236,1.195,1.21,285976,0
+CBAT.US,D,20220804,000000,1.22,1.27,1.21,1.25,260067,0
+CBAT.US,D,20220805,000000,1.24,1.275,1.225,1.25,230450,0
+CBAT.US,D,20220808,000000,1.27,1.33,1.25,1.3,449490,0
+CBAT.US,D,20220809,000000,1.28,1.31,1.2,1.24,370786,0
+CBAT.US,D,20220810,000000,1.24,1.37,1.2301,1.36,534790,0
+CBAT.US,D,20220811,000000,1.39,1.45,1.365,1.39,486923,0
+CBAT.US,D,20220812,000000,1.45,1.59,1.42,1.57,1158290,0
+CBAT.US,D,20220815,000000,1.66,1.7,1.4,1.54,2104022,0
+CBAT.US,D,20220816,000000,1.49,1.55,1.44,1.5,814445,0
+CBAT.US,D,20220817,000000,1.48,1.48,1.4,1.44,518919,0
+CBAT.US,D,20220818,000000,1.43,1.45,1.38,1.44,368967,0
+CBAT.US,D,20220819,000000,1.44,1.44,1.31,1.32,625956,0
+CBAT.US,D,20220822,000000,1.31,1.4,1.27,1.32,481704,0
+CBAT.US,D,20220823,000000,1.32,1.4,1.32,1.4,377279,0
+CBAT.US,D,20220824,000000,1.38,1.48,1.38,1.47,296628,0
+CBAT.US,D,20220825,000000,1.48,1.55,1.45,1.47,378075,0
+CBAT.US,D,20220826,000000,1.47,1.4739,1.4,1.42,277954,0
+CBAT.US,D,20220829,000000,1.4,1.4486,1.39,1.43,145589,0
+CBAT.US,D,20220830,000000,1.43,1.4306,1.3701,1.4,218414,0
+CBAT.US,D,20220831,000000,1.39,1.4199,1.36,1.39,151810,0
+CBAT.US,D,20220901,000000,1.37,1.37,1.28,1.305,297764,0
+CBAT.US,D,20220902,000000,1.31,1.33,1.26,1.26,208817,0
+CBAT.US,D,20220906,000000,1.25,1.27,1.22,1.25,218430,0
+CBAT.US,D,20220907,000000,1.25,1.27,1.22,1.25,138423,0
+CBAT.US,D,20220908,000000,1.24,1.38,1.24,1.36,276801,0
+CBAT.US,D,20220909,000000,1.42,1.44,1.34,1.35,405895,0
+CBAT.US,D,20220912,000000,1.35,1.42,1.35,1.39,183670,0
+CBAT.US,D,20220913,000000,1.35,1.3853,1.34,1.36,229022,0
+CBAT.US,D,20220914,000000,1.36,1.405,1.34,1.38,166366,0
+CBAT.US,D,20220915,000000,1.38,1.41,1.35,1.38,162053,0
+CBAT.US,D,20220916,000000,1.36,1.4,1.31,1.35,313109,0
+CBAT.US,D,20220919,000000,1.35,1.36,1.3101,1.33,107347,0
+CBAT.US,D,20220920,000000,1.31,1.34,1.3,1.31,109752,0
+CBAT.US,D,20220921,000000,1.32,1.39,1.3,1.33,234526,0
+CBAT.US,D,20220922,000000,1.34,1.36,1.23,1.23,562037,0
+CBAT.US,D,20220923,000000,1.23,1.23,1.16,1.22,282447,0
+CBAT.US,D,20220926,000000,1.19,1.25,1.175,1.19,146153,0
+CBAT.US,D,20220927,000000,1.27,1.27,1.18,1.25,173399,0
+CBAT.US,D,20220928,000000,1.29,1.29,1.19,1.21,173159,0
+CBAT.US,D,20220929,000000,1.19,1.21,1.13,1.14,241744,0
+CBAT.US,D,20220930,000000,1.14,1.18,1.13,1.15,110521,0
+CBAT.US,D,20221003,000000,1.14,1.18,1.12,1.175,146524,0
+CBAT.US,D,20221004,000000,1.19,1.24,1.18,1.23,159354,0
+CBAT.US,D,20221005,000000,1.2,1.22,1.18,1.21,111387,0
+CBAT.US,D,20221006,000000,1.21,1.21,1.175,1.2,42262,0
+CBAT.US,D,20221007,000000,1.18,1.2,1.15,1.18,153723,0
+CBAT.US,D,20221010,000000,1.18,1.18,1.11,1.12,125794,0
+CBAT.US,D,20221011,000000,1.12,1.175,1.115,1.15,408571,0
+CBAT.US,D,20221012,000000,1.16,1.17,1.1215,1.16,135272,0
+CBAT.US,D,20221013,000000,1.12,1.16,1.11,1.14,131754,0
+CBAT.US,D,20221014,000000,1.19,1.19,1.135,1.16,109241,0
+CBAT.US,D,20221017,000000,1.18,1.19,1.16,1.17,140042,0
+CBAT.US,D,20221018,000000,1.18,1.21,1.145,1.17,143487,0
+CBAT.US,D,20221019,000000,1.17,1.19,1.12,1.15,121394,0
+CBAT.US,D,20221020,000000,1.14,1.16,1.13,1.14,101836,0
+CBAT.US,D,20221021,000000,1.14,1.2,1.13,1.19,124466,0
+CBAT.US,D,20221024,000000,1.2,1.25,1.15,1.2,436461,0
+CBAT.US,D,20221025,000000,1.2,1.22,1.19,1.19,105879,0
+CBAT.US,D,20221026,000000,1.19,1.2288,1.16,1.18,316928,0
+CBAT.US,D,20221027,000000,1.18,1.21,1.16,1.16,556370,0
+CBAT.US,D,20221028,000000,1.16,1.18,1.15,1.16,111925,0
+CBAT.US,D,20221031,000000,1.16,1.19,1.14,1.19,228592,0
+CBAT.US,D,20221101,000000,1.2,1.21,1.16,1.16,82054,0
+CBAT.US,D,20221102,000000,1.15,1.1709,1.12,1.12,209188,0
+CBAT.US,D,20221103,000000,1.12,1.16,1.12,1.13,79588,0
+CBAT.US,D,20221104,000000,1.13,1.18,1.13,1.15,380234,0
+CBAT.US,D,20221107,000000,1.14,1.21,1.14,1.2,169754,0
+CBAT.US,D,20221108,000000,1.19,1.23,1.17,1.19,139279,0
+CBAT.US,D,20221109,000000,1.19,1.2,1.15,1.16,126549,0
+CBAT.US,D,20221110,000000,1.17,1.21,1.13,1.17,213687,0
+CBAT.US,D,20221111,000000,1.18,1.28,1.18,1.28,449738,0
+CBAT.US,D,20221114,000000,1.28,1.35,1.19,1.31,372785,0
+CBAT.US,D,20221115,000000,1.32,1.345,1.24,1.24,456408,0
+CBAT.US,D,20221116,000000,1.25,1.31,1.25,1.28,137671,0
+CBAT.US,D,20221117,000000,1.24,1.2562,1.2,1.21,227200,0
+CBAT.US,D,20221118,000000,1.2,1.24,1.2,1.24,115222,0
+CBAT.US,D,20221121,000000,1.21,1.22,1.16,1.16,145999,0
+CBAT.US,D,20221122,000000,1.2,1.21,1.17,1.18,181542,0
+CBAT.US,D,20221123,000000,1.18,1.18,1.16,1.17,91645,0
+CBAT.US,D,20221125,000000,1.16,1.17,1.16,1.17,38794,0
+CBAT.US,D,20221128,000000,1.16,1.18,1.15,1.15,143649,0
+CBAT.US,D,20221129,000000,1.16,1.17,1.1243,1.14,106581,0
+CBAT.US,D,20221130,000000,1.15,1.18,1.13,1.17,224812,0
+CBAT.US,D,20221201,000000,1.18,1.19,1.1611,1.18,139151,0
+CBAT.US,D,20221202,000000,1.15,1.2437,1.15,1.23,197422,0
+CBAT.US,D,20221205,000000,1.23,1.23,1.21,1.22,173027,0
+CBAT.US,D,20221206,000000,1.2,1.22,1.18,1.18,69362,0
+CBAT.US,D,20221207,000000,1.18,1.21,1.18,1.19,57156,0
+CBAT.US,D,20221208,000000,1.19,1.22,1.1863,1.19,84110,0
+CBAT.US,D,20221209,000000,1.22,1.23,1.19,1.21,91248,0
+CBAT.US,D,20221212,000000,1.23,1.2458,1.18,1.2,147421,0
+CBAT.US,D,20221213,000000,1.19,1.22,1.19,1.22,219383,0
+CBAT.US,D,20221214,000000,1.2,1.21,1.16,1.16,164763,0
+CBAT.US,D,20221215,000000,1.16,1.1901,1.16,1.17,94676,0
+CBAT.US,D,20221216,000000,1.17,1.18,1.1,1.18,310327,0
+CBAT.US,D,20221219,000000,1.17,1.17,1.08,1.1,225965,0
+CBAT.US,D,20221220,000000,1.08,1.1,1,1,302077,0
+CBAT.US,D,20221221,000000,1.01,1.05,0.979799,1,271843,0
+CBAT.US,D,20221222,000000,1,1.02,0.98,1.01,192275,0
+CBAT.US,D,20221223,000000,1.01,1.01,0.9802,0.981,187262,0
+CBAT.US,D,20221227,000000,0.981,1,0.98,0.98,381038,0
+CBAT.US,D,20221228,000000,0.9847,0.9986,0.981,0.981,204612,0
+CBAT.US,D,20221229,000000,0.989,0.99,0.981,0.9811,206089,0
+CBAT.US,D,20221230,000000,0.9813,0.99,0.981,0.99,230761,0
+CBAT.US,D,20230103,000000,0.99,1.0342,0.98,0.9801,173860,0
+CBAT.US,D,20230104,000000,0.99,1.03,0.99,1.03,231946,0
+CBAT.US,D,20230105,000000,1.02,1.04,1.01,1.04,108807,0
+CBAT.US,D,20230106,000000,1.03,1.0493,1.01,1.03,113943,0
+CBAT.US,D,20230109,000000,1.03,1.08,1.03,1.06,152180,0
+CBAT.US,D,20230110,000000,1.06,1.0841,1.05,1.08,104968,0
+CBAT.US,D,20230111,000000,1.09,1.13,1.09,1.11,244642,0
+CBAT.US,D,20230112,000000,1.12,1.15,1.1,1.15,206315,0
+CBAT.US,D,20230113,000000,1.12,1.17,1.12,1.15,189197,0
+CBAT.US,D,20230117,000000,1.14,1.15,1.135,1.14,124493,0
+CBAT.US,D,20230118,000000,1.15,1.16,1.11,1.11,133970,0
+CBAT.US,D,20230119,000000,1.11,1.13,1.09,1.11,72750,0
+CBAT.US,D,20230120,000000,1.1,1.15,1.09,1.14,89322,0
+CBAT.US,D,20230123,000000,1.13,1.18,1.13,1.15,159270,0
+CBAT.US,D,20230124,000000,1.15,1.18,1.13,1.15,113730,0
+CBAT.US,D,20230125,000000,1.16,1.16,1.14,1.14,62045,0
+CBAT.US,D,20230126,000000,1.14,1.18,1.14,1.16,106978,0
+CBAT.US,D,20230127,000000,1.16,1.18,1.15,1.165,118580,0
+CBAT.US,D,20230130,000000,1.16,1.2,1.15,1.16,175369,0
+CBAT.US,D,20230131,000000,1.16,1.16,1.105,1.16,393493,0
+CBAT.US,D,20230201,000000,1.15,1.17,1.14,1.16,93633,0
+CBAT.US,D,20230202,000000,1.16,1.19,1.15,1.15,230890,0
+CBAT.US,D,20230203,000000,1.14,1.18,1.14,1.18,186607,0
+CBAT.US,D,20230206,000000,1.18,1.18,1.17,1.17,105873,0
+CBAT.US,D,20230207,000000,1.18,1.19,1.17,1.18,105323,0
+CBAT.US,D,20230208,000000,1.18,1.2,1.17,1.17,129463,0
+CBAT.US,D,20230209,000000,1.17,1.2,1.1301,1.15,182803,0
+CBAT.US,D,20230210,000000,1.15,1.18,1.15,1.15,143645,0
+CBAT.US,D,20230213,000000,1.17,1.17,1.13,1.14,57993,0
+CBAT.US,D,20230214,000000,1.12,1.13,1.07,1.07,213023,0
+CBAT.US,D,20230215,000000,1.07,1.1,1.065,1.1,92129,0
+CBAT.US,D,20230216,000000,1.12,1.12,1.07,1.08,92487,0
+CBAT.US,D,20230217,000000,1.08,1.09,1.06,1.06,72764,0
+CBAT.US,D,20230221,000000,1.06,1.08,1,1.03,203933,0
+CBAT.US,D,20230222,000000,1.01,1.06,1.01,1.03,85006,0
+CBAT.US,D,20230223,000000,1.02,1.05,1,1.02,120152,0
+CBAT.US,D,20230224,000000,1.02,1.03,0.98,1,253325,0
+CBAT.US,D,20230227,000000,1.04,1.04,1,1.01,96448,0
+CBAT.US,D,20230228,000000,1.01,1.02,0.981,1,144504,0
+CBAT.US,D,20230301,000000,1.01,1.03,0.99,1.01,158586,0
+CBAT.US,D,20230302,000000,1,1.0002,0.95,0.974,297926,0
+CBAT.US,D,20230303,000000,0.968,1.04,0.968,1.02,109936,0
+CBAT.US,D,20230306,000000,1.01,1.0299,1,1,73711,0
+CBAT.US,D,20230307,000000,1.02,1.03,0.98,1,56747,0
+CBAT.US,D,20230308,000000,1,1.03,0.9803,1.03,179905,0
+CBAT.US,D,20230309,000000,1.01,1.04,1,1,151515,0
+CBAT.US,D,20230310,000000,1.03,1.03,0.9801,0.9901,138122,0
+CBAT.US,D,20230313,000000,0.9711,1,0.9711,0.9879,95536,0
+CBAT.US,D,20230314,000000,0.98,0.9991,0.968,0.9681,127372,0
+CBAT.US,D,20230315,000000,0.99,0.995,0.968,0.9699,163659,0
+CBAT.US,D,20230316,000000,0.968,0.98,0.968,0.9698,68208,0
+CBAT.US,D,20230317,000000,0.9684,0.9689,0.93,0.93,334851,0
+CBAT.US,D,20230320,000000,0.95,0.9595,0.817,0.8434,338257,0
+CBAT.US,D,20230321,000000,0.848,0.8946,0.8434,0.8648,116722,0
+CBAT.US,D,20230322,000000,0.8533,0.9111,0.8384,0.85,173207,0
+CBAT.US,D,20230323,000000,0.8535,0.8535,0.81,0.81,342780,0
+CBAT.US,D,20230324,000000,0.8092,0.82,0.8,0.8102,73219,0
+CBAT.US,D,20230327,000000,0.8099,0.854999,0.8099,0.8475,71356,0
+CBAT.US,D,20230328,000000,0.865,0.88,0.85,0.88,73496,0
+CBAT.US,D,20230329,000000,0.88,0.89,0.865,0.8736,110360,0
+CBAT.US,D,20230330,000000,0.86,0.9,0.86,0.9,77731,0
+CBAT.US,D,20230331,000000,0.9,0.9,0.87,0.88,109831,0
+CBAT.US,D,20230403,000000,0.88,0.9,0.87,0.8996,59739,0
+CBAT.US,D,20230404,000000,0.885,0.9,0.885,0.8999,30707,0
+CBAT.US,D,20230405,000000,0.8999,0.8999,0.87,0.8722,61546,0
+CBAT.US,D,20230406,000000,0.9,0.91,0.89,0.91,65304,0
+CBAT.US,D,20230410,000000,0.91,0.98,0.9,0.978,161866,0
+CBAT.US,D,20230411,000000,0.99,0.99,0.94,0.9503,146640,0
+CBAT.US,D,20230412,000000,0.956,0.956,0.891,0.8922,124542,0
+CBAT.US,D,20230413,000000,0.91,0.938,0.8955,0.93,128859,0
+CBAT.US,D,20230414,000000,0.93,0.95,0.888,0.8881,110568,0
+CBAT.US,D,20230417,000000,0.89,0.96,0.89,0.9301,186132,0
+CBAT.US,D,20230418,000000,0.93,0.9499,0.9,0.91,68829,0
+CBAT.US,D,20230419,000000,0.9106,0.9469,0.888,0.91,47591,0
+CBAT.US,D,20230420,000000,0.88,0.89,0.830001,0.8324,143102,0
+CBAT.US,D,20230421,000000,0.83,0.85,0.8,0.8349,150303,0
+CBAT.US,D,20230424,000000,0.81,0.8219,0.8003,0.8212,45314,0
+CBAT.US,D,20230425,000000,0.826,0.8643,0.806,0.8199,80688,0
+CBAT.US,D,20230426,000000,0.82,0.8398,0.7812,0.7988,80476,0
+CBAT.US,D,20230427,000000,0.78,0.8195,0.77,0.789999,76974,0
+CBAT.US,D,20230428,000000,0.7808,0.82,0.78,0.81,91693,0
+CBAT.US,D,20230501,000000,0.7857,0.8011,0.755001,0.7796,159733,0
+CBAT.US,D,20230502,000000,0.77,0.78,0.75,0.7799,73229,0
+CBAT.US,D,20230503,000000,0.76,0.7899,0.742,0.7725,133715,0
+CBAT.US,D,20230504,000000,0.7521,0.77,0.741,0.7435,136330,0
+CBAT.US,D,20230505,000000,0.75,0.76,0.7402,0.7452,116140,0
+CBAT.US,D,20230508,000000,0.75,0.7799,0.75,0.7699,114776,0
+CBAT.US,D,20230509,000000,0.7671,0.7899,0.7501,0.7899,67253,0
+CBAT.US,D,20230510,000000,0.78,0.789899,0.76,0.7662,168092,0
+CBAT.US,D,20230511,000000,0.75,0.78,0.75,0.7654,56527,0
+CBAT.US,D,20230512,000000,0.77,0.77,0.75,0.76,60173,0
+CBAT.US,D,20230515,000000,0.75,0.792,0.75,0.79,88297,0
+CBAT.US,D,20230516,000000,0.79,0.7999,0.77,0.7741,62414,0
+CBAT.US,D,20230517,000000,0.7701,0.79,0.756,0.78,100253,0
+CBAT.US,D,20230518,000000,0.76,0.79,0.76,0.7626,69242,0
+CBAT.US,D,20230519,000000,0.7545,0.7981,0.7529,0.7899,83993,0
+CBAT.US,D,20230522,000000,0.78,0.85,0.78,0.84,152142,0
+CBAT.US,D,20230523,000000,0.8248,0.87,0.8248,0.8351,142392,0
+CBAT.US,D,20230524,000000,0.84,0.840001,0.815,0.832,49424,0
+CBAT.US,D,20230525,000000,0.81,0.87,0.79,0.87,150747,0
+CBAT.US,D,20230526,000000,0.86,0.8699,0.83,0.862451,55525,0
+CBAT.US,D,20230530,000000,0.84,0.904,0.8305,0.88,289220,0
+CBAT.US,D,20230531,000000,0.87,0.94,0.87,0.92,174374,0
+CBAT.US,D,20230601,000000,0.94,1.05,0.94,1.01,435226,0
+CBAT.US,D,20230602,000000,1.1,1.28,1.05,1.2,1729675,0
+CBAT.US,D,20230605,000000,1.13,1.18,1.06,1.1,369058,0
+CBAT.US,D,20230606,000000,1.09,1.14,1.02,1.14,228277,0
+CBAT.US,D,20230607,000000,1.1,1.22,1.08,1.17,397703,0
+CBAT.US,D,20230608,000000,1.22,1.24,1.18,1.23,395404,0
+CBAT.US,D,20230609,000000,1.23,1.24,1.17,1.2,206152,0
+CBAT.US,D,20230612,000000,1.19,1.2499,1.19,1.23,120671,0
+CBAT.US,D,20230613,000000,1.25,1.25,1.2,1.25,195285,0
+CBAT.US,D,20230614,000000,1.23,1.25,1.19,1.21,171373,0
+CBAT.US,D,20230615,000000,1.26,1.44,1.2201,1.41,4907955,0
+CBAT.US,D,20230616,000000,1.36,1.39,1.28,1.33,532331,0
+CBAT.US,D,20230620,000000,1.32,1.37,1.27,1.35,201461,0
+CBAT.US,D,20230621,000000,1.31,1.32,1.21,1.32,236330,0
+CBAT.US,D,20230622,000000,1.28,1.33,1.24,1.32,105411,0
+CBAT.US,D,20230623,000000,1.28,1.34,1.2701,1.31,124557,0
+CBAT.US,D,20230626,000000,1.31,1.33,1.2403,1.3,99777,0
+CBAT.US,D,20230627,000000,1.29,1.3,1.23,1.27,120938,0
+CBAT.US,D,20230628,000000,1.26,1.27,1.18,1.25,233843,0
+CBAT.US,D,20230629,000000,1.23,1.27,1.22,1.22,73132,0
+CBAT.US,D,20230630,000000,1.23,1.25,1.22,1.22,138860,0
+CBAT.US,D,20230703,000000,1.22,1.24,1.2,1.21,141626,0
+CBAT.US,D,20230705,000000,1.2,1.2,1.1,1.16,210298,0
+CBAT.US,D,20230706,000000,1.15,1.19,1.1,1.19,176065,0
+CBAT.US,D,20230707,000000,1.16,1.22,1.1,1.13,195202,0
+CBAT.US,D,20230710,000000,1.15,1.185,1.11,1.15,482911,0
+CBAT.US,D,20230711,000000,1.18,1.3,1.18,1.29,302057,0
+CBAT.US,D,20230712,000000,1.34,1.34,1.26,1.3,190852,0
+CBAT.US,D,20230713,000000,1.3,1.33,1.26,1.3,191668,0
+CBAT.US,D,20230714,000000,1.29,1.32,1.26,1.27,127496,0
+CBAT.US,D,20230717,000000,1.27,1.28,1.22,1.27,106241,0
+CBAT.US,D,20230718,000000,1.27,1.29,1.22,1.23,134697,0
+CBAT.US,D,20230719,000000,1.22,1.25,1.16,1.22,153337,0
+CBAT.US,D,20230720,000000,1.19,1.22,1.18,1.19,72118,0
+CBAT.US,D,20230721,000000,1.22,1.2499,1.18,1.22,109692,0
+CBAT.US,D,20230724,000000,1.22,1.24,1.18,1.22,76014,0
+CBAT.US,D,20230725,000000,1.2,1.225,1.2,1.22,50935,0
+CBAT.US,D,20230726,000000,1.19,1.24,1.18,1.2,103792,0
+CBAT.US,D,20230727,000000,1.22,1.24,1.18,1.19,173825,0
+CBAT.US,D,20230728,000000,1.18,1.22,1.18,1.2,147280,0
+CBAT.US,D,20230731,000000,1.21,1.22,1.19,1.22,79918,0
+CBAT.US,D,20230801,000000,1.21,1.32,1.2,1.29,165044,0
+CBAT.US,D,20230802,000000,1.25,1.29,1.24,1.25,92958,0
+CBAT.US,D,20230803,000000,1.27,1.2837,1.24,1.26,61514,0
+CBAT.US,D,20230804,000000,1.23,1.28,1.181,1.21,232511,0
+CBAT.US,D,20230807,000000,1.2,1.235,1.18,1.2,125385,0
+CBAT.US,D,20230808,000000,1.18,1.22,1.13,1.2,167790,0
+CBAT.US,D,20230809,000000,1.16,1.2,1.14,1.17,124225,0
+CBAT.US,D,20230810,000000,1.17,1.17,1.07,1.09,197334,0
+CBAT.US,D,20230811,000000,1.08,1.09,1.06,1.09,97121,0
+CBAT.US,D,20230814,000000,1.08,1.08,1.02,1.06,124284,0
+CBAT.US,D,20230815,000000,1.04,1.05,0.8951,0.902,1164400,0
+CBAT.US,D,20230816,000000,0.8671,0.9579,0.8671,0.92,155694,0
+CBAT.US,D,20230817,000000,0.86,0.958,0.86,0.9311,237084,0
+CBAT.US,D,20230818,000000,0.9176,0.93,0.89,0.91,100263,0
+CBAT.US,D,20230821,000000,0.9005,0.91,0.867,0.8681,115263,0
+CBAT.US,D,20230822,000000,0.881,0.905,0.8621,0.8846,97705,0
+CBAT.US,D,20230823,000000,0.91,0.93,0.89,0.922201,106168,0
+CBAT.US,D,20230824,000000,0.92,0.92,0.88,0.8802,86318,0
+CBAT.US,D,20230825,000000,0.8778,0.899999,0.835,0.852,333963,0
+CBAT.US,D,20230828,000000,0.8758,0.8759,0.8342,0.85,51353,0
+CBAT.US,D,20230829,000000,0.84,0.87,0.84,0.8568,105694,0
+CBAT.US,D,20230830,000000,0.8404,0.87,0.8404,0.861,53735,0
+CBAT.US,D,20230831,000000,0.87,0.905,0.86,0.89,88591,0
+CBAT.US,D,20230901,000000,0.9,0.9,0.87,0.8725,55196,0
+CBAT.US,D,20230905,000000,0.871,0.89,0.854899,0.858243,88877,0
+CBAT.US,D,20230906,000000,0.85,0.859799,0.85,0.85,49220,0
+CBAT.US,D,20230907,000000,0.85,0.8597,0.8335,0.836,98346,0
+CBAT.US,D,20230908,000000,0.836,0.855,0.82,0.836,72683,0
+CBAT.US,D,20230911,000000,0.839,0.84,0.809101,0.8129,53654,0
+CBAT.US,D,20230912,000000,0.813,0.829899,0.803,0.803,57621,0
+CBAT.US,D,20230913,000000,0.81,0.825,0.7721,0.78,124565,0
+CBAT.US,D,20230914,000000,0.77,0.8,0.768188,0.7957,57405,0
+CBAT.US,D,20230915,000000,0.8,0.805,0.78,0.805,157641,0
+CBAT.US,D,20230918,000000,0.8,0.81,0.79,0.7943,50894,0
+CBAT.US,D,20230919,000000,0.81,0.85,0.8,0.8425,155478,0
+CBAT.US,D,20230920,000000,0.83,0.922,0.83,0.877,379025,0
+CBAT.US,D,20230921,000000,0.88,0.91,0.84,0.8654,101421,0
+CBAT.US,D,20230922,000000,0.861,0.88,0.85,0.85535,53212,0
+CBAT.US,D,20230925,000000,0.85,0.8799,0.8,0.82,55818,0
+CBAT.US,D,20230926,000000,0.81,0.85,0.8,0.8041,47269,0
+CBAT.US,D,20230927,000000,0.8,0.839,0.7962,0.7977,38844,0
+CBAT.US,D,20230928,000000,0.782,0.8099,0.78,0.7976,62723,0
+CBAT.US,D,20230929,000000,0.7977,0.8198,0.7977,0.819,60559,0
+CBAT.US,D,20231002,000000,0.8038,0.81,0.785951,0.7991,30617,0
+CBAT.US,D,20231003,000000,0.79,0.795,0.78,0.79,93535,0
+CBAT.US,D,20231004,000000,0.79,0.8013,0.78,0.7824,30799,0
+CBAT.US,D,20231005,000000,0.7823,0.7995,0.76,0.76,78112,0
+CBAT.US,D,20231006,000000,0.76,0.792,0.76,0.7631,80007,0
+CBAT.US,D,20231009,000000,0.76,0.78,0.76,0.7791,56324,0
+CBAT.US,D,20231010,000000,0.787,0.819,0.77,0.800101,72361,0
+CBAT.US,D,20231011,000000,0.8,0.8099,0.79,0.7981,43512,0
+CBAT.US,D,20231012,000000,0.81,0.815,0.79,0.7938,107200,0
+CBAT.US,D,20231013,000000,0.8,0.8075,0.79,0.79,42649,0
+CBAT.US,D,20231016,000000,0.8171,0.8171,0.8,0.8022,38774,0
+CBAT.US,D,20231017,000000,0.8043,0.84,0.8043,0.8325,91686,0
+CBAT.US,D,20231018,000000,0.83,0.83,0.79,0.791,49638,0
+CBAT.US,D,20231019,000000,0.800001,0.805,0.79,0.79,23425,0
+CBAT.US,D,20231020,000000,0.7948,0.82,0.7948,0.8,67520,0
+CBAT.US,D,20231023,000000,0.79,0.81,0.79,0.791,82351,0
+CBAT.US,D,20231024,000000,0.81,0.82,0.785,0.785,76150,0
+CBAT.US,D,20231025,000000,0.799,0.81,0.7889,0.8,149563,0
+CBAT.US,D,20231026,000000,0.785,0.8,0.785,0.785,27379,0
+CBAT.US,D,20231027,000000,0.785,0.8077,0.785,0.785,57391,0
+CBAT.US,D,20231030,000000,0.81,0.81,0.78,0.78,39501,0
+CBAT.US,D,20231031,000000,0.785,0.809,0.7812,0.79736,73478,0
+CBAT.US,D,20231101,000000,0.79,0.81,0.785,0.79,38440,0
+CBAT.US,D,20231102,000000,0.8,0.8104,0.781201,0.795,83997,0
+CBAT.US,D,20231103,000000,0.797,0.84,0.797,0.831,63582,0
+CBAT.US,D,20231106,000000,0.82,0.83,0.8,0.81,84467,0
+CBAT.US,D,20231107,000000,0.8,0.85,0.8,0.8373,75671,0
+CBAT.US,D,20231108,000000,0.84,0.8904,0.81,0.86,114254,0
+CBAT.US,D,20231109,000000,0.9,0.93,0.84,0.85,160820,0
+CBAT.US,D,20231110,000000,0.84,0.8599,0.786,0.83,85261,0
+CBAT.US,D,20231113,000000,0.786,0.835,0.786,0.8,76625,0
+CBAT.US,D,20231114,000000,0.79,0.838,0.79,0.825,82039,0
+CBAT.US,D,20231115,000000,0.82,0.85,0.82,0.84,99972,0
+CBAT.US,D,20231116,000000,0.841,0.85,0.810101,0.82,81027,0
+CBAT.US,D,20231117,000000,0.82,0.83,0.81,0.811,23190,0
+CBAT.US,D,20231120,000000,0.81,0.8101,0.7865,0.8001,89651,0
+CBAT.US,D,20231121,000000,0.81,0.81,0.7888,0.801,58376,0
+CBAT.US,D,20231122,000000,0.8001,0.845,0.79,0.8201,102914,0
+CBAT.US,D,20231124,000000,0.81,0.84,0.8001,0.8277,17409,0
+CBAT.US,D,20231127,000000,0.81,0.87,0.81,0.85,98833,0
+CBAT.US,D,20231128,000000,0.85,0.97,0.85,0.92,293153,0
+CBAT.US,D,20231129,000000,0.93,0.9895,0.9211,0.94,287532,0
+CBAT.US,D,20231130,000000,0.925,0.95,0.91,0.9168,87471,0
+CBAT.US,D,20231201,000000,0.95,0.95,0.92,0.9447,96796,0
+CBAT.US,D,20231204,000000,0.92,1.1,0.92,1.1,392210,0
+CBAT.US,D,20231205,000000,1.08,1.08,1.0125,1.045,101369,0
+CBAT.US,D,20231206,000000,1,1.08,1,1.05,100535,0
+CBAT.US,D,20231207,000000,1.05,1.08,1,1.03,173042,0
+CBAT.US,D,20231208,000000,1.03,1.05,1.01,1.02,60403,0
+CBAT.US,D,20231211,000000,1.01,1.03,1,1.01,59020,0
+CBAT.US,D,20231212,000000,1.01,1.03,1.01,1.02,47540,0
+CBAT.US,D,20231213,000000,1.01,1.0106,0.92,0.94,119567,0
+CBAT.US,D,20231214,000000,0.95,0.989,0.915,0.9265,176526,0
+CBAT.US,D,20231215,000000,0.93,1.08,0.93,0.95,491141,0
+CBAT.US,D,20231218,000000,0.95,1.02,0.95,0.9508,70429,0
+CBAT.US,D,20231219,000000,0.95,1.01,0.95,0.98,120716,0
+CBAT.US,D,20231220,000000,0.96,1.01,0.96,0.974,280452,0
+CBAT.US,D,20231221,000000,0.99,1.06,0.98,1.02,156010,0
+CBAT.US,D,20231222,000000,1.03,1.09,1.03,1.06,262280,0
+CBAT.US,D,20231226,000000,1.08,1.08,1.02,1.06,155154,0
+CBAT.US,D,20231227,000000,1.04,1.07,1.04,1.06,59974,0
+CBAT.US,D,20231228,000000,1.05,1.08,1.05,1.05,117756,0
+CBAT.US,D,20231229,000000,1.06,1.07,1.035,1.05,182826,0
+CBAT.US,D,20240102,000000,1.08,1.08,1.04,1.05,101616,0
+CBAT.US,D,20240103,000000,1.05,1.07,1.04,1.04,116707,0
+CBAT.US,D,20240104,000000,1.05,1.08,1.05,1.07,108500,0
+CBAT.US,D,20240105,000000,1.07,1.15,1.07,1.13,291720,0
+CBAT.US,D,20240108,000000,1.13,1.22,1.13,1.2,469646,0
+CBAT.US,D,20240109,000000,1.23,1.28,1.22,1.26,518612,0
+CBAT.US,D,20240110,000000,1.26,1.45,1.24,1.24,1012488,0
+CBAT.US,D,20240111,000000,1.27,1.36,1.18,1.18,300170,0
+CBAT.US,D,20240112,000000,1.19,1.27,1.145,1.15,196819,0
+CBAT.US,D,20240116,000000,1.11,1.18,1.08,1.08,323692,0
+CBAT.US,D,20240117,000000,1.08,1.08,1.0505,1.06,99387,0
+CBAT.US,D,20240118,000000,1.06,1.1,1.05,1.07,48855,0
+CBAT.US,D,20240119,000000,1.06,1.1199,1.05,1.05,108881,0
+CBAT.US,D,20240122,000000,1.07,1.14,1.05,1.08,189118,0
+CBAT.US,D,20240123,000000,1.1,1.15,1.09,1.11,85403,0
+CBAT.US,D,20240124,000000,1.1,1.15,1.04,1.07,129170,0
+CBAT.US,D,20240125,000000,1.1,1.11,1.07,1.08,31200,0
+CBAT.US,D,20240126,000000,1.08,1.14,1.08,1.12,51483,0
+CBAT.US,D,20240129,000000,1.12,1.15,1.1,1.11,94308,0
+CBAT.US,D,20240130,000000,1.1,1.12,1.09,1.09,62150,0
+CBAT.US,D,20240131,000000,1.08,1.1,1.04,1.05,90697,0
+CBAT.US,D,20240201,000000,1.05,1.08,1.04,1.05,33744,0
+CBAT.US,D,20240202,000000,1.04,1.04,0.95,0.984,164895,0
+CBAT.US,D,20240205,000000,0.9545,1,0.95,0.97,64672,0
+CBAT.US,D,20240206,000000,0.96,1,0.95,0.989,158331,0
+CBAT.US,D,20240207,000000,0.97,1,0.96,0.97,31727,0
+CBAT.US,D,20240208,000000,0.962,1.01,0.95,0.9501,202356,0
+CBAT.US,D,20240209,000000,0.96,0.98,0.955,0.9631,62267,0
+CBAT.US,D,20240212,000000,0.965,0.9949,0.96,0.96,104123,0
+CBAT.US,D,20240213,000000,0.94,0.98,0.93,0.9325,81099,0
+CBAT.US,D,20240214,000000,0.97,0.97,0.93,0.97,99513,0
+CBAT.US,D,20240215,000000,0.96,1.06,0.9551,1.055,248841,0
+CBAT.US,D,20240216,000000,1.08,1.08,1.05,1.065,102663,0
+CBAT.US,D,20240220,000000,1.03,1.08,1.021,1.06,119462,0
+CBAT.US,D,20240221,000000,1.03,1.05,1.03,1.03,32047,0
+CBAT.US,D,20240222,000000,1.03,1.03,0.98,0.9804,90293,0
+CBAT.US,D,20240223,000000,0.9802,1,0.95,0.973,191688,0
+CBAT.US,D,20240226,000000,0.97,1,0.93,0.9901,80550,0
+CBAT.US,D,20240227,000000,0.98,1,0.96,0.976,170088,0
+CBAT.US,D,20240228,000000,0.98,1.0189,0.9713,0.99,122860,0
+CBAT.US,D,20240229,000000,0.99,1.02,0.98,1,77794,0
+CBAT.US,D,20240301,000000,1.01,1.02,1,1.02,84988,0
+CBAT.US,D,20240304,000000,1,1.0991,1,1.07,391243,0
+CBAT.US,D,20240305,000000,1.09,1.1,1.05,1.08,100307,0
+CBAT.US,D,20240306,000000,1.09,1.09,1,1.005,80831,0
+CBAT.US,D,20240307,000000,1,1.0799,1,1.04,165324,0
+CBAT.US,D,20240308,000000,1.06,1.08,1.04,1.06,73905,0
+CBAT.US,D,20240311,000000,1.07,1.13,1.06,1.11,220439,0
+CBAT.US,D,20240312,000000,1.09,1.17,1.07,1.15,190640,0
+CBAT.US,D,20240313,000000,1.15,1.22,1.1318,1.16,260167,0
+CBAT.US,D,20240314,000000,1.16,1.255,1.16,1.17,368548,0
+CBAT.US,D,20240315,000000,1.17,1.18,1.01,1.06,311009,0
+CBAT.US,D,20240318,000000,1.04,1.08,1.01,1.035,145019,0
+CBAT.US,D,20240319,000000,1.01,1.05,1.01,1.03,67211,0
+CBAT.US,D,20240320,000000,1.03,1.049,1.01,1.03,75401,0
+CBAT.US,D,20240321,000000,1.02,1.08,1.02,1.05,202482,0
+CBAT.US,D,20240322,000000,1.04,1.0533,1.03,1.04,62784,0
+CBAT.US,D,20240325,000000,1.04,1.05,1.03,1.04,62595,0
+CBAT.US,D,20240326,000000,1.04,1.06,1.03,1.04,64750,0
+CBAT.US,D,20240327,000000,1.04,1.05,1.03,1.04,59204,0
+CBAT.US,D,20240328,000000,1.03,1.06,1.03,1.04,71934,0
+CBAT.US,D,20240401,000000,1.06,1.06,1.03,1.04,59429,0
+CBAT.US,D,20240402,000000,1.03,1.05,1.03,1.05,54720,0
+CBAT.US,D,20240403,000000,1.05,1.0585,1.03,1.05,83562,0
+CBAT.US,D,20240404,000000,1.05,1.055,1,1,68525,0
+CBAT.US,D,20240405,000000,0.96,1.02,0.96,0.972,106892,0
+CBAT.US,D,20240408,000000,0.96,1,0.8201,0.8391,317655,0
+CBAT.US,D,20240409,000000,0.85,0.9621,0.85,0.96,164079,0
+CBAT.US,D,20240410,000000,0.9312,0.96,0.92,0.9337,66479,0
+CBAT.US,D,20240411,000000,0.9337,0.98,0.92,0.9325,104495,0
+CBAT.US,D,20240412,000000,0.9005,1.03,0.9,0.9501,321263,0
+CBAT.US,D,20240415,000000,0.93,1.03,0.9,0.92,111304,0
+CBAT.US,D,20240416,000000,0.93,1.02,0.93,0.9501,219946,0
+CBAT.US,D,20240417,000000,0.93,0.99,0.92,0.922,103992,0
+CBAT.US,D,20240418,000000,0.9898,0.9898,0.923,0.9499,111890,0
+CBAT.US,D,20240419,000000,0.93,0.989,0.93,0.96,29762,0
+CBAT.US,D,20240422,000000,0.94,0.9999,0.93,0.9625,102958,0
+CBAT.US,D,20240423,000000,0.96,1.02,0.9599,1.01,48739,0
+CBAT.US,D,20240424,000000,1.01,1.08,1,1.05,168181,0
+CBAT.US,D,20240425,000000,1.01,1.04,1.01,1.03,35753,0
+CBAT.US,D,20240426,000000,1.02,1.06,1.012,1.05,74057,0
+CBAT.US,D,20240429,000000,1.08,1.08,1.0501,1.0699,78162,0
+CBAT.US,D,20240430,000000,1.06,1.1,1.0547,1.1,83316,0
+CBAT.US,D,20240501,000000,1.06,1.15,1.06,1.145,92755,0
+CBAT.US,D,20240502,000000,1.15,1.15,1.07,1.09,50344,0
+CBAT.US,D,20240503,000000,1.1,1.16,1.09,1.125,152933,0
+CBAT.US,D,20240506,000000,1.12,1.14,1.1,1.105,66973,0
+CBAT.US,D,20240507,000000,1.1,1.13,1.05,1.09,55575,0
+CBAT.US,D,20240508,000000,1.08,1.14,1.08,1.115,50139,0
+CBAT.US,D,20240509,000000,1.13,1.18,1.1,1.11,197179,0
+CBAT.US,D,20240510,000000,1.17,1.17,1.1,1.14,222914,0
+CBAT.US,D,20240513,000000,1.15,1.23,1.13,1.2,261985,0
+CBAT.US,D,20240514,000000,1.22,1.22,1.15,1.18,112929,0
+CBAT.US,D,20240515,000000,1.19,1.29,1.19,1.27,537965,0
+CBAT.US,D,20240516,000000,1.29,1.32,1.22,1.32,283904,0
+CBAT.US,D,20240517,000000,1.32,1.32,1.25,1.27,238274,0
+CBAT.US,D,20240520,000000,1.27,1.35,1.27,1.34,221806,0
+CBAT.US,D,20240521,000000,1.35,1.35,1.29,1.34,146208,0
+CBAT.US,D,20240522,000000,1.33,1.33,1.1703,1.25,242989,0
+CBAT.US,D,20240523,000000,1.21,1.21,1.13,1.15,172635,0
+CBAT.US,D,20240524,000000,1.15,1.32,1.1477,1.3,216871,0
+CBAT.US,D,20240528,000000,1.24,1.5,1.24,1.45,1571282,0
+CBAT.US,D,20240529,000000,1.34,1.55,1.34,1.46,447857,0
+CBAT.US,D,20240530,000000,1.47,1.56,1.47,1.55,378954,0
+CBAT.US,D,20240531,000000,1.53,1.65,1.51,1.64,416757,0
+CBAT.US,D,20240603,000000,1.7,2.05,1.65,1.89,1432045,0
+CBAT.US,D,20240604,000000,1.89,2.08,1.51,1.61,1499106,0
+CBAT.US,D,20240605,000000,1.6,1.76,1.5,1.75,534364,0
+CBAT.US,D,20240606,000000,1.77,1.85,1.71,1.74,378022,0
+CBAT.US,D,20240607,000000,1.74,1.76,1.6,1.62,267149,0
+CBAT.US,D,20240610,000000,1.61,1.84,1.6,1.82,523366,0
+CBAT.US,D,20240611,000000,1.82,1.82,1.68,1.72,221297,0
+CBAT.US,D,20240612,000000,1.73,1.78,1.62,1.62,344258,0
+CBAT.US,D,20240613,000000,1.63,1.69,1.45,1.56,531479,0
+CBAT.US,D,20240614,000000,1.6,1.75,1.59,1.65,313925,0
+CBAT.US,D,20240617,000000,1.64,1.64,1.36,1.5,462911,0
+CBAT.US,D,20240618,000000,1.48,1.54,1.4,1.45,246768,0
+CBAT.US,D,20240620,000000,1.4,1.54,1.39,1.48,167639,0
+CBAT.US,D,20240621,000000,1.48,1.48,1.37,1.4,245393,0
+CBAT.US,D,20240624,000000,1.4,1.45,1.34,1.42,340283,0
+CBAT.US,D,20240625,000000,1.4,1.46,1.38,1.395,83990,0
+CBAT.US,D,20240626,000000,1.35,1.44,1.35,1.36,103592,0
+CBAT.US,D,20240627,000000,1.37,1.4099,1.32,1.36,161996,0
+CBAT.US,D,20240628,000000,1.35,1.385,1.3121,1.37,92822,0
+CBAT.US,D,20240701,000000,1.38,1.38,1.19,1.2,440896,0
+CBAT.US,D,20240702,000000,1.17,1.3,1.17,1.24,124477,0
+CBAT.US,D,20240703,000000,1.27,1.28,1.245,1.255,68857,0
+CBAT.US,D,20240705,000000,1.27,1.27,1.11,1.16,253601,0
+CBAT.US,D,20240708,000000,1.16,1.25,1.16,1.2286,117585,0
+CBAT.US,D,20240709,000000,1.24,1.35,1.24,1.28,190189,0
+CBAT.US,D,20240710,000000,1.31,1.3185,1.25,1.28,71159,0
+CBAT.US,D,20240711,000000,1.28,1.3,1.2501,1.28,84206,0
+CBAT.US,D,20240712,000000,1.3,1.37,1.28,1.365,181941,0
+CBAT.US,D,20240715,000000,1.39,1.448,1.37,1.39,253423,0
+CBAT.US,D,20240716,000000,1.43,1.44,1.39,1.43,66630,0
+CBAT.US,D,20240717,000000,1.4,1.43,1.352,1.39,99613,0
+CBAT.US,D,20240718,000000,1.4,1.4,1.27,1.28,136138,0
+CBAT.US,D,20240719,000000,1.3,1.31,1.25,1.275,117576,0
+CBAT.US,D,20240722,000000,1.25,1.3085,1.25,1.29,179945,0
+CBAT.US,D,20240723,000000,1.27,1.29,1.25,1.25,115201,0
+CBAT.US,D,20240724,000000,1.26,1.28,1.2,1.22,111879,0
+CBAT.US,D,20240725,000000,1.18,1.28,1.18,1.26,146944,0
+CBAT.US,D,20240726,000000,1.26,1.4,1.2201,1.39,283050,0
+CBAT.US,D,20240729,000000,1.42,1.43,1.3,1.34,133981,0
+CBAT.US,D,20240730,000000,1.31,1.38,1.175,1.21,260261,0
+CBAT.US,D,20240731,000000,1.21,1.29,1.21,1.255,91995,0
+CBAT.US,D,20240801,000000,1.26,1.3104,1.19,1.215,156708,0
+CBAT.US,D,20240802,000000,1.21,1.22,1.09,1.18,233942,0
+CBAT.US,D,20240805,000000,1.1,1.16,1.08,1.1,288743,0
+CBAT.US,D,20240806,000000,1.11,1.1385,1,1.115,209746,0
+CBAT.US,D,20240807,000000,1.12,1.1592,1.09,1.09,88607,0
+CBAT.US,D,20240808,000000,1.1,1.11,1.04,1.05,197851,0
+CBAT.US,D,20240809,000000,1.05,1.1406,1.01,1.01,255199,0
+CBAT.US,D,20240812,000000,1,1.01,0.9,0.9479,411053,0
+CBAT.US,D,20240813,000000,0.97,0.985,0.873625,0.98,415965,0
+CBAT.US,D,20240814,000000,0.98,1.17,0.98,1.135,381549,0
+CBAT.US,D,20240815,000000,1.14,1.1401,1.06,1.09,243088,0
+CBAT.US,D,20240816,000000,1.08,1.19,1.06,1.09,269466,0
+CBAT.US,D,20240819,000000,1.09,1.15,1.08,1.11,113532,0
+CBAT.US,D,20240820,000000,1.12,1.13,1.0718,1.1,39730,0
+CBAT.US,D,20240821,000000,1.11,1.11,1.09,1.09,54998,0
+CBAT.US,D,20240822,000000,1.09,1.11,1.05,1.075,55780,0
+CBAT.US,D,20240823,000000,1.06,1.08,1.04,1.07,78330,0
+CBAT.US,D,20240826,000000,1.07,1.07,1.02,1.02,124089,0
+CBAT.US,D,20240827,000000,1.02,1.07,1.01,1.02,217277,0
+CBAT.US,D,20240828,000000,1.02,1.07,1.02,1.04,88939,0
+CBAT.US,D,20240829,000000,1.05,1.05,1.01,1.0199,96660,0
+CBAT.US,D,20240830,000000,1.05,1.05,1,1.01,160144,0
+CBAT.US,D,20240903,000000,1,1.06,1,1.02,196850,0
+CBAT.US,D,20240904,000000,0.95,1.01,0.95,0.9903,201136,0
+CBAT.US,D,20240905,000000,1,1.01,0.975,1,43918,0
+CBAT.US,D,20240906,000000,1,1.01,0.98,0.99,119599,0
+CBAT.US,D,20240909,000000,0.99,1.01,0.9501,0.9701,170728,0
+CBAT.US,D,20240910,000000,0.95,0.975,0.94,0.95,126887,0
+CBAT.US,D,20240911,000000,0.94,0.9518,0.93,0.9451,64879,0
+CBAT.US,D,20240912,000000,0.9163,0.944772,0.91,0.91,131932,0
+CBAT.US,D,20240913,000000,0.9101,0.9602,0.9101,0.9494,89423,0
+CBAT.US,D,20240916,000000,0.9494,0.9786,0.92,0.92,138329,0
+CBAT.US,D,20240917,000000,0.96,0.96,0.91,0.91,154850,0
+CBAT.US,D,20240918,000000,0.928,0.945,0.9211,0.9395,81660,0
+CBAT.US,D,20240919,000000,0.95,1.01,0.95,0.9976,116874,0
+CBAT.US,D,20240920,000000,0.9976,1.01,0.9976,1.01,162445,0
+CBAT.US,D,20240923,000000,1.01,1.06,1.01,1.03,223262,0
+CBAT.US,D,20240924,000000,1.06,1.075,1.03,1.03,240155,0
+CBAT.US,D,20240925,000000,1.04,1.06,0.98,1.01,70021,0
+CBAT.US,D,20240926,000000,1.02,1.06,1.01,1.04,131658,0
+CBAT.US,D,20240927,000000,1.07,1.08,1.01,1.06,187237,0
+CBAT.US,D,20240930,000000,1.06,1.26,1.03,1.25,1020145,0
+CBAT.US,D,20241001,000000,1.18,1.2489,1.15,1.15,343877,0
+CBAT.US,D,20241002,000000,1.21,1.29,1.18,1.23,549050,0
+CBAT.US,D,20241003,000000,1.22,1.22,1.1,1.12,177963,0
+CBAT.US,D,20241004,000000,1.18,1.23,1.14,1.22,282628,0
+CBAT.US,D,20241007,000000,1.29,1.3,1.09,1.17,514066,0
+CBAT.US,D,20241008,000000,1.17,1.17,1.1,1.14,146517,0
+CBAT.US,D,20241009,000000,1.14,1.15,1.09,1.11,197330,0
+CBAT.US,D,20241010,000000,1.1,1.15,1.05,1.12,186725,0
+CBAT.US,D,20241011,000000,1.13,1.15,1.1,1.12,177529,0
+CBAT.US,D,20241014,000000,1.1,1.26,1.08,1.15,266509,0
+CBAT.US,D,20241015,000000,1.16,1.2,1.11,1.12,183325,0
+CBAT.US,D,20241016,000000,1.13,1.14,1.07,1.1,145884,0
+CBAT.US,D,20241017,000000,1.1,1.1,1.04,1.07,228276,0
+CBAT.US,D,20241018,000000,1.09,1.09,1.04,1.07,215776,0
+CBAT.US,D,20241021,000000,1.07,1.12,1.06,1.09,446092,0
+CBAT.US,D,20241022,000000,1.09,1.12,1.05,1.07,362553,0
+CBAT.US,D,20241023,000000,1.08,1.1,1.05,1.07,278402,0
+CBAT.US,D,20241024,000000,1.07,1.08,1.02,1.05,383352,0
+CBAT.US,D,20241025,000000,1.06,1.13,1.06,1.1,455911,0
+CBAT.US,D,20241028,000000,1.15,1.1701,1.12,1.135,446233,0
+CBAT.US,D,20241029,000000,1.15,1.1501,1.08,1.1,302240,0
+CBAT.US,D,20241030,000000,1.12,1.13,1.09,1.1,183875,0
+CBAT.US,D,20241031,000000,1.1,1.1002,1.05,1.05,403074,0
+CBAT.US,D,20241101,000000,1.05,1.09,1.05,1.065,128072,0
+CBAT.US,D,20241104,000000,1.05,1.1189,1.05,1.105,344136,0
+CBAT.US,D,20241105,000000,1.1,1.15,1.09,1.12,250043,0
+CBAT.US,D,20241106,000000,1.11,1.12,1.07,1.08,190320,0
+CBAT.US,D,20241107,000000,1.1,1.1199,1.09,1.1,152499,0
+CBAT.US,D,20241108,000000,1.1,1.1095,1.06,1.07,234043,0
+CBAT.US,D,20241111,000000,1.07,1.07,0.9745,1.015,495316,0
+CBAT.US,D,20241112,000000,1.05,1.0558,0.9601,0.975,607232,0
+CBAT.US,D,20241113,000000,0.99,1.01,0.92,0.9278,434534,0
+CBAT.US,D,20241114,000000,0.96,0.98,0.94,0.94,157305,0
+CBAT.US,D,20241115,000000,0.96,0.98,0.92,0.942,150398,0
+CBAT.US,D,20241118,000000,0.93,0.94,0.820889,0.8363,618725,0
+CBAT.US,D,20241119,000000,0.891,0.9,0.8523,0.8799,213266,0
+CBAT.US,D,20241120,000000,0.8799,0.8799,0.84,0.8518,190083,0
+CBAT.US,D,20241121,000000,0.8621,0.8795,0.8518,0.8694,179295,0
+CBAT.US,D,20241122,000000,0.8614,0.8982,0.85,0.8899,244568,0
+CBAT.US,D,20241125,000000,0.8954,0.908,0.84,0.8999,307698,0
+CBAT.US,D,20241126,000000,0.88,0.967,0.88,0.9511,226576,0
+CBAT.US,D,20241127,000000,0.9634,0.99,0.952,0.952,220688,0
+CBAT.US,D,20241129,000000,0.98,1.04,0.94,0.9429,310340,0
+CBAT.US,D,20241202,000000,0.94,0.972442,0.922,0.9597,314181,0
+CBAT.US,D,20241203,000000,0.96,0.96,0.91,0.9381,136373,0
+CBAT.US,D,20241204,000000,0.93,0.9475,0.9048,0.9244,211571,0
+CBAT.US,D,20241205,000000,0.91,0.98,0.91,0.935,247143,0
+CBAT.US,D,20241206,000000,0.935,0.935,0.9009,0.9113,168688,0
+CBAT.US,D,20241209,000000,0.91,0.935,0.8891,0.8891,396620,0
+CBAT.US,D,20241210,000000,0.8821,0.8821,0.85,0.879,376441,0
+CBAT.US,D,20241211,000000,0.9,0.92,0.8658,0.9,328759,0
+CBAT.US,D,20241212,000000,0.9,0.9135,0.87,0.8899,101878,0
+CBAT.US,D,20241213,000000,0.87,0.89,0.82,0.8405,318640,0
+CBAT.US,D,20241216,000000,0.84,0.8599,0.8278,0.8366,520939,0
+CBAT.US,D,20241217,000000,0.83,0.89,0.83,0.859,229535,0
+CBAT.US,D,20241218,000000,0.84,0.876399,0.799,0.8,281625,0
+CBAT.US,D,20241219,000000,0.82,0.8474,0.7924,0.82,218669,0
+CBAT.US,D,20241220,000000,0.83,0.83,0.78,0.78,293545,0
+CBAT.US,D,20241223,000000,0.77,0.815,0.77,0.8,315509,0
+CBAT.US,D,20241224,000000,0.799,0.86,0.7813,0.8502,173185,0
+CBAT.US,D,20241226,000000,0.846,0.93,0.8401,0.9125,550826,0
+CBAT.US,D,20241227,000000,1.1,1.2199,1.02,1.07,10879399,0
+CBAT.US,D,20241230,000000,1.105,1.28,1.05,1.08,4255994,0
+CBAT.US,D,20241231,000000,1.08,1.08,0.91,0.94,2209828,0
+CBAT.US,D,20250102,000000,0.9524,1.0399,0.9406,1.01,777139,0
+CBAT.US,D,20250103,000000,1.01,1.0275,0.97,0.9846,658098,0
+CBAT.US,D,20250106,000000,1.02,1.105,0.97,1.04,1191159,0
+CBAT.US,D,20250107,000000,1.05,1.0578,1,1.02,294236,0
+CBAT.US,D,20250108,000000,1,1.01,0.925,0.97,667446,0
+CBAT.US,D,20250110,000000,1,1.01,0.94,0.9599,221381,0
+CBAT.US,D,20250113,000000,0.95,0.9549,0.9,0.9234,453648,0
+CBAT.US,D,20250114,000000,0.94,0.94999,0.852,0.9016,383459,0
+CBAT.US,D,20250115,000000,0.9,0.93,0.861,0.9143,312111,0
+CBAT.US,D,20250116,000000,0.9116,0.925999,0.861,0.908,266643,0
+CBAT.US,D,20250117,000000,0.852,0.9095,0.8507,0.8937,190076,0
+CBAT.US,D,20250121,000000,0.9048,0.92,0.9,0.9174,256987,0
+CBAT.US,D,20250122,000000,0.9171,0.9453,0.897,0.9272,287812,0
+CBAT.US,D,20250123,000000,0.93,0.9493,0.9,0.92,226349,0
+CBAT.US,D,20250124,000000,0.92,0.92,0.88,0.8902,222559,0
+CBAT.US,D,20250127,000000,0.9,0.9,0.86,0.8893,243201,0
+CBAT.US,D,20250128,000000,0.88,0.901,0.872,0.9,210659,0
+CBAT.US,D,20250129,000000,0.9,0.91,0.87,0.891,118730,0
+CBAT.US,D,20250130,000000,0.91,0.9279,0.89,0.92,192879,0
+CBAT.US,D,20250131,000000,0.9279,0.95,0.91,0.9463,313564,0
+CBAT.US,D,20250203,000000,0.93,0.945,0.91,0.9305,167623,0
+CBAT.US,D,20250204,000000,0.94,0.94,0.89,0.9234,137439,0
+CBAT.US,D,20250205,000000,0.8957,0.9239,0.891301,0.91,182541,0
+CBAT.US,D,20250206,000000,0.9099,0.9099,0.8801,0.882,159262,0
+CBAT.US,D,20250207,000000,0.8999,0.9095,0.8813,0.8834,120294,0
+CBAT.US,D,20250210,000000,0.89,0.9085,0.88,0.8975,183940,0
+CBAT.US,D,20250211,000000,0.9,0.9099,0.874,0.8876,162063,0
+CBAT.US,D,20250212,000000,0.8838,0.91,0.874001,0.8994,140040,0
+CBAT.US,D,20250213,000000,0.9,0.939,0.88,0.8977,444693,0
+CBAT.US,D,20250214,000000,0.8611,0.881775,0.852,0.8718,228459,0
+CBAT.US,D,20250218,000000,0.8718,0.89,0.862,0.89,209146,0
+CBAT.US,D,20250219,000000,0.91,0.92,0.8707,0.889,202986,0
+CBAT.US,D,20250220,000000,0.88,0.8897,0.857449,0.8696,159030,0
+CBAT.US,D,20250221,000000,0.87,0.89,0.852,0.86,281373,0
+CBAT.US,D,20250224,000000,0.87,0.88,0.826,0.8428,219358,0
+CBAT.US,D,20250225,000000,0.84,0.8551,0.8,0.8239,290549,0
+CBAT.US,D,20250226,000000,0.83,0.8468,0.8212,0.8354,164769,0
+CBAT.US,D,20250227,000000,0.8396,0.84,0.7931,0.8201,145446,0
+CBAT.US,D,20250228,000000,0.83,0.835,0.8067,0.8126,81868,0
+CBAT.US,D,20250303,000000,0.8,0.86,0.8,0.8171,204829,0
+CBAT.US,D,20250304,000000,0.798,0.85,0.792,0.849,190273,0
+CBAT.US,D,20250305,000000,0.849,0.88,0.8302,0.88,129925,0
+CBAT.US,D,20250306,000000,0.87,0.8959,0.8535,0.8791,142212,0
+CBAT.US,D,20250307,000000,0.88,0.91,0.8501,0.8945,211036,0
+CBAT.US,D,20250310,000000,0.8731,0.91,0.8514,0.8712,149032,0
+CBAT.US,D,20250311,000000,0.87,0.8796,0.842,0.8627,133772,0
+CBAT.US,D,20250312,000000,0.85,0.87,0.8103,0.869,248897,0
+CBAT.US,D,20250313,000000,0.8351,0.89,0.8304,0.8515,205735,0
+CBAT.US,D,20250314,000000,0.84,0.869999,0.832,0.85,110032,0
+CBAT.US,D,20250317,000000,0.8,0.8501,0.8,0.8501,322925,0
+CBAT.US,D,20250318,000000,0.85,0.879,0.8304,0.8675,82985,0
+CBAT.US,D,20250319,000000,0.8671,0.8675,0.8374,0.85,89850,0
+CBAT.US,D,20250320,000000,0.838,0.8386,0.79,0.8281,180478,0
+CBAT.US,D,20250321,000000,0.838,0.838,0.7998,0.8203,133863,0
+CBAT.US,D,20250324,000000,0.81,0.8997,0.81,0.859,237354,0
+CBAT.US,D,20250325,000000,0.859,0.8841,0.849401,0.8704,80559,0
+CBAT.US,D,20250326,000000,0.8786,0.8786,0.8451,0.85,48643,0
+CBAT.US,D,20250327,000000,0.84,0.85,0.77,0.7966,249236,0
+CBAT.US,D,20250328,000000,0.79,0.8188,0.778,0.7902,103276,0
+CBAT.US,D,20250331,000000,0.789,0.7973,0.772602,0.7971,108522,0
+CBAT.US,D,20250401,000000,0.78,0.7971,0.7126,0.76,258470,0
+CBAT.US,D,20250402,000000,0.75,0.789999,0.75,0.7602,35442,0
+CBAT.US,D,20250403,000000,0.75,0.7596,0.71,0.727,197280,0
+CBAT.US,D,20250404,000000,0.7,0.7013,0.6308,0.6734,568310,0
+CBAT.US,D,20250407,000000,0.63,0.773276,0.5905,0.7022,337707,0
+CBAT.US,D,20250408,000000,0.744,0.744,0.710001,0.7101,94950,0
+CBAT.US,D,20250409,000000,0.7,0.7,0.567,0.6401,626548,0
+CBAT.US,D,20250410,000000,0.6577,0.6759,0.65,0.6513,150944,0
+CBAT.US,D,20250411,000000,0.65,0.6889,0.6311,0.6651,141209,0
+CBAT.US,D,20250414,000000,0.6751,0.7218,0.6751,0.6979,256551,0
+CBAT.US,D,20250415,000000,0.7,0.729487,0.6979,0.7,57708,0
+CBAT.US,D,20250416,000000,0.7066,0.7135,0.67,0.67,96477,0
+CBAT.US,D,20250417,000000,0.67,0.7052,0.67,0.7043,63792,0
+CBAT.US,D,20250421,000000,0.7395,0.74,0.69,0.6968,86750,0
+CBAT.US,D,20250422,000000,0.71,0.725,0.6968,0.7181,72870,0
+CBAT.US,D,20250423,000000,0.726,0.75,0.7103,0.726,141231,0
+CBAT.US,D,20250424,000000,0.735,0.7496,0.710201,0.74,72432,0
+CBAT.US,D,20250425,000000,0.7195,0.75,0.713,0.7133,68804,0
+CBAT.US,D,20250428,000000,0.72,0.731899,0.71,0.7108,52003,0
+CBAT.US,D,20250429,000000,0.71,0.81,0.71,0.8024,452104,0
+CBAT.US,D,20250430,000000,0.8,0.8,0.7501,0.785,63167,0
+CBAT.US,D,20250501,000000,0.785,0.803,0.75,0.75,72434,0
+CBAT.US,D,20250502,000000,0.76,0.8,0.7504,0.7975,74571,0
+CBAT.US,D,20250505,000000,0.8099,0.83,0.785,0.8069,68007,0
+CBAT.US,D,20250506,000000,0.829,0.85,0.8155,0.8269,73086,0
+CBAT.US,D,20250507,000000,0.849,0.862,0.830101,0.843,84778,0
+CBAT.US,D,20250508,000000,0.862,0.862,0.82,0.8595,122090,0
+CBAT.US,D,20250509,000000,0.86,0.9217,0.85,0.8999,266026,0
+CBAT.US,D,20250512,000000,0.92,0.9399,0.89,0.904,217311,0
+CBAT.US,D,20250513,000000,0.9,0.95,0.8809,0.935,411776,0
+CBAT.US,D,20250514,000000,0.9477,0.9477,0.8701,0.8915,127483,0
+CBAT.US,D,20250515,000000,0.8648,0.8928,0.85,0.876,101500,0
+CBAT.US,D,20250516,000000,0.87,0.8966,0.86,0.872,174538,0
+CBAT.US,D,20250519,000000,0.8,0.88,0.8,0.805,335339,0
+CBAT.US,D,20250520,000000,0.81,0.845,0.8,0.8297,149590,0
+CBAT.US,D,20250521,000000,0.8323,0.8742,0.81,0.856,221377,0
+CBAT.US,D,20250522,000000,0.87,0.88,0.84,0.85,160618,0
+CBAT.US,D,20250523,000000,0.87,0.88,0.8317,0.877,135278,0
+CBAT.US,D,20250527,000000,0.8665,0.8839,0.8405,0.8684,121150,0
+CBAT.US,D,20250528,000000,0.86,0.94,0.84,0.94,321395,0
+CBAT.US,D,20250529,000000,0.94,0.996,0.8962,0.996,502111,0
+CBAT.US,D,20250530,000000,0.97,1.03,0.911,0.9847,420841,0
+CBAT.US,D,20250602,000000,0.98,1.019,0.97,1.01,343645,0
+CBAT.US,D,20250603,000000,1.02,1.02,0.98,1.02,296886,0
+CBAT.US,D,20250604,000000,1.02,1.1,1.02,1.08,753529,0
+CBAT.US,D,20250605,000000,1.09,1.09,1.03,1.06,211177,0
+CBAT.US,D,20250606,000000,1.06,1.08,1.03,1.05,215026,0
+CBAT.US,D,20250609,000000,1.04,1.08,1.04,1.06,110173,0
+CBAT.US,D,20250610,000000,1.05,1.1,1.05,1.09,198006,0
+CBAT.US,D,20250611,000000,1.08,1.1498,1.07,1.1,305049,0
+CBAT.US,D,20250612,000000,1.08,1.24,1.08,1.23,546607,0
+CBAT.US,D,20250613,000000,1.21,1.23,1.15,1.21,360713,0
+CBAT.US,D,20250616,000000,1.24,1.25,1.16,1.21,288807,0
+CBAT.US,D,20250617,000000,1.19,1.22,1.0701,1.11,489623,0
+CBAT.US,D,20250618,000000,1.12,1.16,1.12,1.15,208872,0
+CBAT.US,D,20250620,000000,1.14,1.16,1.135,1.15,137550,0
+CBAT.US,D,20250623,000000,1.14,1.16,1.14,1.14,170029,0
+CBAT.US,D,20250624,000000,1.15,1.17,1.14,1.16,175608,0
+CBAT.US,D,20250625,000000,1.15,1.21,1.15,1.19,301969,0
+CBAT.US,D,20250626,000000,1.19,1.23,1.18,1.22,309502,0
+CBAT.US,D,20250627,000000,1.22,1.2296,1.19,1.19,211252,0
+CBAT.US,D,20250630,000000,1.15,1.24,1.145,1.18,606756,0
+CBAT.US,D,20250701,000000,1.15,1.17,1.125,1.13,223349,0
+CBAT.US,D,20250702,000000,1.15,1.18,1.15,1.18,166546,0
+CBAT.US,D,20250703,000000,1.17,1.21,1.17,1.17,78290,0
+CBAT.US,D,20250707,000000,1.16,1.1875,1.16,1.16,158055,0
+CBAT.US,D,20250708,000000,1.15,1.175,1.13,1.13,165512,0
+CBAT.US,D,20250709,000000,1.14,1.17,1.13,1.13,157345,0
+CBAT.US,D,20250710,000000,1.13,1.15,1.07,1.08,171962,0
+CBAT.US,D,20250711,000000,1.08,1.12,1.0555,1.07,83470,0
+CBAT.US,D,20250714,000000,1.06,1.086,1,1.03,188384,0
+CBAT.US,D,20250715,000000,1,1.02,0.92,0.9875,278451,0
+CBAT.US,D,20250716,000000,0.93,1.04,0.93,1.03,221859,0
+CBAT.US,D,20250717,000000,1.03,1.15,1.03,1.13,597234,0
+CBAT.US,D,20250718,000000,1.1,1.13,1.08,1.11,192361,0
+CBAT.US,D,20250721,000000,1.12,1.13,1.06,1.08,197144,0
+CBAT.US,D,20250722,000000,1.07,1.11,1.035,1.07,121472,0
+CBAT.US,D,20250723,000000,1.07,1.1,1.06,1.07,112544,0
+CBAT.US,D,20250724,000000,1.05,1.08,1.03,1.03,100421,0
+CBAT.US,D,20250725,000000,1.04,1.045,1.01,1.03,79509,0
+CBAT.US,D,20250728,000000,1.01,1.03,1,1.005,59962,0
+CBAT.US,D,20250729,000000,1,1.02,0.9767,0.9847,116294,0
+CBAT.US,D,20250730,000000,0.9882,0.9974,0.95,0.971,62904,0
+CBAT.US,D,20250731,000000,0.97,0.97,0.7975,0.905,639986,0
+CBAT.US,D,20250801,000000,0.9,0.91,0.89,0.895,92773,0
+CBAT.US,D,20250804,000000,0.89,0.94,0.8811,0.925,116340,0
+CBAT.US,D,20250805,000000,0.93,0.95,0.8801,0.9068,92258,0
+CBAT.US,D,20250806,000000,0.91,0.95,0.91,0.9103,82715,0
+CBAT.US,D,20250807,000000,0.92,0.925,0.9072,0.9205,54932,0
+CBAT.US,D,20250808,000000,0.9219,1.03,0.9,0.97,825859,0
+CBAT.US,D,20250811,000000,0.96,0.973751,0.9163,0.96,70360,0
+CBAT.US,D,20250812,000000,0.93,1.01,0.93,1,94029,0
+CBAT.US,D,20250813,000000,0.99,1.01,0.97,1.005,102686,0
+CBAT.US,D,20250814,000000,1,1.01,0.95,0.9877,39938,0
+CBAT.US,D,20250815,000000,0.97,1.01,0.9576,0.9881,104423,0
+CBAT.US,D,20250818,000000,1,1.085,0.9812,1.05,245492,0
+CBAT.US,D,20250819,000000,1.03,1.03,0.96,1.01,114133,0
+CBAT.US,D,20250820,000000,0.99,1.01,0.95,0.979,44543,0
+CBAT.US,D,20250821,000000,0.96,1.03,0.95,0.99,78079,0
+CBAT.US,D,20250822,000000,0.98,1,0.96,0.99,138973,0
+CBAT.US,D,20250825,000000,0.97,1.0035,0.94,0.9669,591411,0
+CBAT.US,D,20250826,000000,0.95,0.96,0.8701,0.9001,865159,0
+CBAT.US,D,20250827,000000,0.89,0.93,0.89,0.9199,77899,0
+CBAT.US,D,20250828,000000,0.91,0.9333,0.9001,0.916,53873,0
+CBAT.US,D,20250829,000000,0.9,0.93,0.9,0.93,38150,0
+CBAT.US,D,20250902,000000,0.9,0.9299,0.9,0.9131,51930,0
+CBAT.US,D,20250903,000000,0.902,0.93,0.89,0.9075,77060,0
+CBAT.US,D,20250904,000000,0.909,0.93,0.9,0.93,48671,0
+CBAT.US,D,20250905,000000,0.93,0.93,0.9112,0.923,68655,0
+CBAT.US,D,20250908,000000,0.9,0.93,0.8921,0.8959,129925,0
+CBAT.US,D,20250909,000000,0.8959,0.913,0.88,0.899,272774,0
+CBAT.US,D,20250910,000000,0.8991,0.92,0.8882,0.8966,156871,0
+CBAT.US,D,20250911,000000,0.89,0.94,0.875,0.875,337175,0
+CBAT.US,D,20250912,000000,0.885,0.9056,0.88,0.8811,88096,0
+CBAT.US,D,20250915,000000,0.89,0.92,0.85,0.8785,312964,0
+CBAT.US,D,20250916,000000,0.88,0.9,0.85,0.872,408660,0
+CBAT.US,D,20250917,000000,0.8664,0.887802,0.86,0.872,148062,0
+CBAT.US,D,20250918,000000,0.88,0.91,0.87,0.91,174679,0
+CBAT.US,D,20250919,000000,0.88,0.905,0.863,0.863,121949,0
+CBAT.US,D,20250922,000000,0.86,0.91,0.86,0.88,230747,0
+CBAT.US,D,20250923,000000,0.86,0.91,0.86,0.8847,142051,0
+CBAT.US,D,20250924,000000,0.89,0.9,0.87,0.8795,166431,0
+CBAT.US,D,20250925,000000,0.875,0.9066,0.875,0.9066,161404,0
+CBAT.US,D,20250926,000000,0.89,0.91,0.89,0.9038,159608,0
+CBAT.US,D,20250929,000000,0.9,0.9097,0.88,0.9,76247,0
+CBAT.US,D,20250930,000000,0.8613,0.9,0.8613,0.8948,49414,0
+CBAT.US,D,20251001,000000,0.8726,0.898,0.8726,0.897,105371,0
+CBAT.US,D,20251002,000000,0.897,0.9,0.872,0.8848,74959,0
+CBAT.US,D,20251003,000000,0.88,0.9767,0.875,0.96,682246,0
+CBAT.US,D,20251006,000000,0.955,1.02,0.955,0.98,537939,0
+CBAT.US,D,20251007,000000,0.96,0.99,0.92211,0.9433,164060,0
+CBAT.US,D,20251008,000000,0.921,0.97,0.921,0.9578,137224,0
+CBAT.US,D,20251009,000000,0.95,1,0.92,0.9591,203340,0
+CBAT.US,D,20251010,000000,0.9303,0.975,0.89,0.8928,311117,0
+CBAT.US,D,20251013,000000,0.93,1.08,0.91,1.03,1817571,0
+CBAT.US,D,20251014,000000,1.06,1.2,1.02,1.185,3369366,0
+CBAT.US,D,20251015,000000,1.22,1.24,1.03,1.14,2165676,0
+CBAT.US,D,20251016,000000,1.2,1.2,1.05,1.06,1039545,0
+CBAT.US,D,20251017,000000,1.05,1.0599,0.9678,0.989,673118,0
+CBAT.US,D,20251020,000000,0.9997,1,0.9515,0.978,171941,0
+CBAT.US,D,20251021,000000,0.98,1.04,0.94,1,344703,0
+CBAT.US,D,20251022,000000,0.9996,1,0.9302,0.968,261139,0
+CBAT.US,D,20251023,000000,0.95,0.97755,0.94,0.9581,94390,0
+CBAT.US,D,20251024,000000,0.96,0.999,0.9541,0.9874,186058,0
+CBAT.US,D,20251027,000000,0.97,0.987299,0.943,0.951,185233,0
+CBAT.US,D,20251028,000000,0.943,0.950601,0.91,0.915,183283,0
+CBAT.US,D,20251029,000000,0.91,0.945,0.8801,0.8987,187035,0
+CBAT.US,D,20251030,000000,0.91,0.922,0.890001,0.922,146828,0
+CBAT.US,D,20251031,000000,0.91,0.9325,0.9094,0.93,108935,0
+CBAT.US,D,20251103,000000,0.9115,0.9448,0.8901,0.92,232599,0
+CBAT.US,D,20251104,000000,0.9,0.9297,0.88,0.8905,254766,0
+CBAT.US,D,20251105,000000,0.89,0.93,0.89,0.913,97645,0
+CBAT.US,D,20251106,000000,0.9319,0.9399,0.9,0.9006,193120,0
+CBAT.US,D,20251107,000000,0.88,0.8899,0.8529,0.8795,403212,0
+CBAT.US,D,20251110,000000,0.9211,0.9338,0.9,0.9245,176381,0
+CBAT.US,D,20251111,000000,0.9245,0.95,0.9,0.941,236032,0
+CBAT.US,D,20251112,000000,0.93,0.9428,0.89,0.9051,229053,0
+CBAT.US,D,20251113,000000,0.9,0.939999,0.896,0.9,184717,0
+CBAT.US,D,20251114,000000,0.882,0.9,0.88,0.88,187231,0
+CBAT.US,D,20251117,000000,0.89,0.9,0.88,0.896,148387,0
+CBAT.US,D,20251118,000000,0.883,0.89,0.8701,0.8728,137312,0
+CBAT.US,D,20251119,000000,0.8728,0.8899,0.8728,0.876,82079,0
+CBAT.US,D,20251120,000000,0.8969,0.9,0.87,0.8701,127062,0
+CBAT.US,D,20251121,000000,0.88,0.9,0.873,0.894,38014,0
+CBAT.US,D,20251124,000000,0.88,0.895,0.873,0.895,44794,0
+CBAT.US,D,20251125,000000,0.9,0.9,0.88,0.8931,67275,0
+CBAT.US,D,20251126,000000,0.8888,0.918,0.8888,0.9,94115,0
+CBAT.US,D,20251128,000000,0.9,0.91,0.9,0.9099,34260,0
+CBAT.US,D,20251201,000000,0.92,0.9231,0.89,0.8974,137443,0
+CBAT.US,D,20251202,000000,0.895,0.919,0.88,0.8805,69714,0
+CBAT.US,D,20251203,000000,0.88,0.92,0.88,0.918,105887,0
+CBAT.US,D,20251204,000000,0.88,0.9,0.87,0.89,205082,0
+CBAT.US,D,20251205,000000,0.8615,0.8998,0.8615,0.862201,155986,0
+CBAT.US,D,20251208,000000,0.862,0.9081,0.86,0.8662,127116,0
+CBAT.US,D,20251209,000000,0.872,0.9,0.872,0.8874,104598,0
+CBAT.US,D,20251210,000000,0.89,0.908,0.89,0.908,63019,0
+CBAT.US,D,20251211,000000,0.9,0.909,0.883,0.8952,66794,0
+CBAT.US,D,20251212,000000,0.89,0.9299,0.89,0.8915,112777,0
+CBAT.US,D,20251215,000000,0.891,0.915051,0.883,0.8905,349660,0
+CBAT.US,D,20251216,000000,0.9,0.9099,0.886,0.9099,113506,0
+CBAT.US,D,20251217,000000,0.882,0.9149,0.874,0.8825,173699,0
+CBAT.US,D,20251218,000000,0.874,0.9,0.874,0.8959,63821,0
+CBAT.US,D,20251219,000000,0.89,0.928,0.8767,0.9197,156769,0
+CBAT.US,D,20251222,000000,0.9175,0.92,0.9,0.9125,66306,0
+CBAT.US,D,20251223,000000,0.88,0.91,0.88,0.8921,93351,0
+CBAT.US,D,20251224,000000,0.88,0.8921,0.88,0.8861,73942,0
+CBAT.US,D,20251226,000000,0.865,0.8838,0.8629,0.863,190300,0
+CBAT.US,D,20251229,000000,0.84,0.863,0.83,0.854,323653,0
+CBAT.US,D,20251230,000000,0.832,0.8589,0.832,0.851,107660,0
+CBAT.US,D,20251231,000000,0.835,0.8605,0.832,0.8351,286552,0
+CBAT.US,D,20260102,000000,0.832,0.87,0.83,0.8556,105337,0
+CBAT.US,D,20260105,000000,0.8558,0.8799,0.84,0.84,167852,0
+CBAT.US,D,20260106,000000,0.84,0.88,0.84,0.8697,138414,0
+CBAT.US,D,20260107,000000,0.8675,0.899,0.8626,0.8813,100019,0
+CBAT.US,D,20260108,000000,0.87,0.9,0.87,0.891,45343,0
+CBAT.US,D,20260109,000000,0.8983,0.8983,0.8625,0.8731,39677,0
+CBAT.US,D,20260112,000000,0.8625,0.9,0.8625,0.8944,162286,0
+CBAT.US,D,20260113,000000,0.89,0.898,0.8601,0.8814,90793,0
+CBAT.US,D,20260114,000000,0.8771,0.897999,0.855,0.8621,171687,0
+CBAT.US,D,20260115,000000,0.8575,0.885,0.8575,0.8673,47708,0
+CBAT.US,D,20260116,000000,0.869,0.87,0.8525,0.8607,223867,0
+CBAT.US,D,20260120,000000,0.85,0.87,0.8422,0.849,137204,0
+CBAT.US,D,20260121,000000,0.85,0.854799,0.84,0.843,138904,0
+CBAT.US,D,20260122,000000,0.852,0.8797,0.8201,0.8465,253262,0
+CBAT.US,D,20260123,000000,0.83,0.8583,0.8245,0.834,105273,0
+CBAT.US,D,20260126,000000,0.83,0.86,0.8274,0.8312,175980,0
+CBAT.US,D,20260127,000000,0.83,0.831099,0.815,0.8308,139147,0
+CBAT.US,D,20260128,000000,0.82,0.8298,0.805,0.814,120144,0
+CBAT.US,D,20260129,000000,0.81,0.8199,0.8001,0.81,104518,0
+CBAT.US,D,20260130,000000,0.8011,0.83,0.765,0.79,94110,0
+CBAT.US,D,20260202,000000,0.78,0.8216,0.7701,0.7867,74105,0
+CBAT.US,D,20260203,000000,0.78,0.81,0.78,0.7901,121958,0
+CBAT.US,D,20260204,000000,0.79,0.79,0.772,0.7899,129324,0
+CBAT.US,D,20260205,000000,0.7742,0.8099,0.772,0.7951,102410,0
+CBAT.US,D,20260206,000000,0.7929,0.815,0.78,0.8068,82164,0
+CBAT.US,D,20260209,000000,0.8,0.8308,0.8,0.8237,101708,0
+CBAT.US,D,20260210,000000,0.825,0.86,0.818263,0.85,123386,0
+CBAT.US,D,20260211,000000,0.84,0.8685,0.8361,0.8598,78440,0
+CBAT.US,D,20260212,000000,0.85,0.9075,0.835,0.835,629609,0
+CBAT.US,D,20260213,000000,0.84,0.98,0.8196,0.961,516831,0
+CBAT.US,D,20260217,000000,0.95,1.045,0.93,1.03,616265,0
+CBAT.US,D,20260218,000000,1.01,1.03,0.9781,1.0103,257398,0
diff --git a/daily/us/nasdaq stocks/1/cbnk.us.txt b/daily/us/nasdaq stocks/1/cbnk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..462c3690ca3e933783eec4ee6692ab14b5ed86a8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cbnk.us.txt	
@@ -0,0 +1,1858 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CBNK.US,D,20180926,000000,12.8271,13.0182,12.5525,12.6321,1000745.5495021,0
+CBNK.US,D,20180927,000000,12.7296,12.7296,12.4828,12.661,138498.0325245,0
+CBNK.US,D,20180928,000000,12.6022,12.7784,12.4332,12.5525,36362.002588543,0
+CBNK.US,D,20181001,000000,12.5724,12.8768,12.5426,12.6222,29323.579632475,0
+CBNK.US,D,20181002,000000,12.6222,12.7147,12.5824,12.5824,2683.5055394403,0
+CBNK.US,D,20181003,000000,12.661,12.8172,12.5824,12.6798,12286.83716092,0
+CBNK.US,D,20181004,000000,12.6798,12.6908,12.3336,12.6022,15370.355885641,0
+CBNK.US,D,20181005,000000,12.6321,12.6798,12.3446,12.5624,5466.5118460733,0
+CBNK.US,D,20181008,000000,12.4828,12.7296,12.4828,12.7296,5513.7495840335,0
+CBNK.US,D,20181009,000000,12.7296,12.7296,12.4332,12.7296,2788.0315979054,0
+CBNK.US,D,20181010,000000,12.7196,12.7196,12.4332,12.6798,7819.3532197923,0
+CBNK.US,D,20181011,000000,12.3336,12.6321,12.3336,12.6321,7140.9388980237,0
+CBNK.US,D,20181012,000000,12.7296,12.7296,12.5028,12.6321,6355.9884012811,0
+CBNK.US,D,20181015,000000,12.4332,12.6798,12.4332,12.6321,3260.4089775072,0
+CBNK.US,D,20181016,000000,12.6222,12.661,12.5824,12.661,5426.3095158944,0
+CBNK.US,D,20181017,000000,12.5326,12.6699,12.5326,12.661,4246.3711251443,0
+CBNK.US,D,20181018,000000,12.5923,12.6321,12.5326,12.5824,59769.809335196,0
+CBNK.US,D,20181019,000000,12.4828,12.6321,12.4332,12.443,67223.321350361,0
+CBNK.US,D,20181022,000000,12.6699,12.6699,12.4351,12.443,8515.8585901414,0
+CBNK.US,D,20181023,000000,12.4729,12.5326,12.3336,12.4232,7634.4225009695,0
+CBNK.US,D,20181024,000000,12.2262,12.3336,11.259,11.8062,8964.114571636,0
+CBNK.US,D,20181025,000000,11.8212,11.9894,11.6938,11.7914,13324.057279536,0
+CBNK.US,D,20181026,000000,11.7426,12.0391,11.4958,11.7426,28656.220951506,0
+CBNK.US,D,20181029,000000,11.7326,12.0888,11.3188,11.6451,13498.937415814,0
+CBNK.US,D,20181030,000000,11.5655,11.6252,11.259,11.259,19068.970262098,0
+CBNK.US,D,20181031,000000,11.4063,11.4063,10.8551,11.0521,11020.463760285,0
+CBNK.US,D,20181101,000000,12.0391,12.0391,11.0222,11.7326,2261.381072562,0
+CBNK.US,D,20181102,000000,11.8411,11.8411,11.1606,11.6352,10576.228011809,0
+CBNK.US,D,20181105,000000,11.7814,11.7814,11.4162,11.5356,11095.843129371,0
+CBNK.US,D,20181106,000000,11.3774,12.4332,11.3774,12.3236,7580.149355228,0
+CBNK.US,D,20181107,000000,12.2848,12.2848,11.8013,11.8013,2157.8600723514,0
+CBNK.US,D,20181108,000000,11.9197,12.2362,11.7724,12.0888,3995.1065615263,0
+CBNK.US,D,20181109,000000,12.1874,12.4332,11.8998,12.4332,6196.18413882,0
+CBNK.US,D,20181112,000000,12.3634,12.4332,12.1088,12.3436,3501.6229585805,0
+CBNK.US,D,20181113,000000,12.3038,12.6122,12.246,12.5923,11207.404595618,0
+CBNK.US,D,20181114,000000,12.6022,12.6022,12.3536,12.3536,5779.0849632141,0
+CBNK.US,D,20181115,000000,12.5326,12.5525,12.069,12.069,18901.125533601,0
+CBNK.US,D,20181116,000000,12.1576,12.5525,12.1576,12.5326,8615.3593573342,0
+CBNK.US,D,20181119,000000,12.4032,12.5326,12.3336,12.4032,10544.066147666,0
+CBNK.US,D,20181120,000000,12.3536,12.5326,12.3536,12.3536,9260.6067567052,0
+CBNK.US,D,20181121,000000,12.3634,12.463,12.3536,12.3536,15631.671031803,0
+CBNK.US,D,20181123,000000,12.3536,12.453,12.3536,12.3834,14693.951680381,0
+CBNK.US,D,20181126,000000,12.4032,12.453,12.3536,12.3536,4413.2107953866,0
+CBNK.US,D,20181127,000000,12.3536,12.463,12.1386,12.1476,13456.724969126,0
+CBNK.US,D,20181128,000000,12.2072,12.3336,12.1576,12.1576,7566.0785396654,0
+CBNK.US,D,20181129,000000,12.1576,12.3336,11.9894,12.1286,114607.7978157,0
+CBNK.US,D,20181130,000000,12.1088,12.7883,11.9396,12.256,279759.9752488,0
+CBNK.US,D,20181203,000000,12.4332,14.0907,12.3038,13.3216,70789.268037228,0
+CBNK.US,D,20181204,000000,13.0261,13.6181,12.4132,13.6181,50980.574899839,0
+CBNK.US,D,20181206,000000,13.45,13.45,12.2072,12.246,45266.818723165,0
+CBNK.US,D,20181207,000000,12.3038,13.5196,12.1088,13.3216,47516.139096674,0
+CBNK.US,D,20181210,000000,13.3216,13.8151,12.1576,12.9166,55372.679471882,0
+CBNK.US,D,20181211,000000,13.1435,13.7654,11.8411,12.8768,34005.140981807,0
+CBNK.US,D,20181212,000000,13.242,13.2619,11.6352,13.252,21973.588617522,0
+CBNK.US,D,20181213,000000,13.1534,13.1534,11.6938,13.0261,25987.791285883,0
+CBNK.US,D,20181214,000000,12.5326,13.0062,11.85,12.059,46478.918978058,0
+CBNK.US,D,20181217,000000,12.1286,12.8768,11.7625,12.4032,27246.124220482,0
+CBNK.US,D,20181218,000000,12.4132,12.7097,11.8898,12.2362,70096.782899897,0
+CBNK.US,D,20181219,000000,12.3734,12.7784,11.9346,12.3834,42901.916650392,0
+CBNK.US,D,20181220,000000,12.463,12.5426,11.87,11.9993,47145.272600774,0
+CBNK.US,D,20181221,000000,12.2072,12.2072,10.1925,11.6938,591925.03873828,0
+CBNK.US,D,20181224,000000,11.6252,11.6252,11.0521,11.062,16030.679158829,0
+CBNK.US,D,20181226,000000,10.9038,11.5556,10.9038,11.3188,8593.2480757358,0
+CBNK.US,D,20181227,000000,11.0919,11.8411,10.1875,11.8411,34444.351439011,0
+CBNK.US,D,20181228,000000,11.8013,11.8411,10.7058,11.2292,45286.919888254,0
+CBNK.US,D,20181231,000000,11.2392,11.664,11.1218,11.259,40037.500625147,0
+CBNK.US,D,20190102,000000,10.0751,11.082,10.0751,10.7954,54889.24645148,0
+CBNK.US,D,20190103,000000,10.7954,10.9038,10.7357,10.8252,47555.336368598,0
+CBNK.US,D,20190104,000000,10.9038,11.0521,10.8312,10.9526,75479.874910849,0
+CBNK.US,D,20190107,000000,10.9526,11.1506,10.8551,11.1416,174989.68762787,0
+CBNK.US,D,20190108,000000,11.2392,11.3476,11.2392,11.2491,5334.8492147375,0
+CBNK.US,D,20190109,000000,11.9197,11.9993,11.1506,11.674,13778.343610557,0
+CBNK.US,D,20190110,000000,11.6152,12.0292,11.1705,11.1794,5990.1471966532,0
+CBNK.US,D,20190111,000000,11.1218,11.3576,11.1218,11.3576,9316.8900189556,0
+CBNK.US,D,20190114,000000,11.259,11.259,10.6959,10.9138,19941.36082698,0
+CBNK.US,D,20190115,000000,10.9238,11.1705,10.9138,11.1705,4543.868368468,0
+CBNK.US,D,20190116,000000,11.1994,11.5456,11.0123,11.3376,4362.957882663,0
+CBNK.US,D,20190117,000000,11.3576,11.6451,11.2093,11.5754,4886.593233243,0
+CBNK.US,D,20190118,000000,11.6152,12.0888,11.456,11.5754,17051.818345372,0
+CBNK.US,D,20190122,000000,11.5356,11.5356,11.1218,11.1317,9003.3118435604,0
+CBNK.US,D,20190123,000000,11.1506,11.3287,11.1317,11.3287,4138.8298919158,0
+CBNK.US,D,20190124,000000,11.2988,11.2988,11.1506,11.2392,1885.4892853895,0
+CBNK.US,D,20190125,000000,11.5436,11.7914,11.4958,11.7914,2163.8904218783,0
+CBNK.US,D,20190128,000000,11.6053,11.6938,11.1705,11.476,9383.2238637508,0
+CBNK.US,D,20190129,000000,11.476,11.6451,11.3088,11.3874,9662.630058494,0
+CBNK.US,D,20190130,000000,11.5158,11.5456,11.259,11.3376,5501.6888849798,0
+CBNK.US,D,20190131,000000,11.4938,11.5954,11.4461,11.5954,8286.7053081218,0
+CBNK.US,D,20190201,000000,11.6053,11.6451,11.5406,11.5556,1484.4710418552,0
+CBNK.US,D,20190204,000000,11.7526,11.7526,11.3974,11.5456,12734.088084161,0
+CBNK.US,D,20190205,000000,11.7526,11.7526,11.5954,11.7426,2597.0705295557,0
+CBNK.US,D,20190206,000000,11.7138,11.8312,11.5556,11.7426,3774.9988037969,0
+CBNK.US,D,20190207,000000,11.7426,12.0888,11.675,11.9595,9145.0250574409,0
+CBNK.US,D,20190208,000000,11.9098,11.9098,11.5954,11.7426,10782.264953976,0
+CBNK.US,D,20190211,000000,11.9496,12.069,11.6451,11.654,1854.3324795009,0
+CBNK.US,D,20190212,000000,11.654,11.8411,11.654,11.8411,1737.7457219821,0
+CBNK.US,D,20190213,000000,11.7426,11.7426,11.5954,11.7426,4792.1177573226,0
+CBNK.US,D,20190214,000000,11.5954,11.6053,11.5954,11.5954,5885.6211381882,0
+CBNK.US,D,20190215,000000,11.6938,11.7814,11.6938,11.6938,3713.6902502741,0
+CBNK.US,D,20190219,000000,11.8013,12.0292,11.5954,12.0292,14359.267281642,0
+CBNK.US,D,20190220,000000,11.8411,12.0391,11.6451,11.7526,24584.72996264,0
+CBNK.US,D,20190221,000000,11.7625,11.7625,11.5954,11.7038,4904.6842818235,0
+CBNK.US,D,20190222,000000,11.7914,11.8411,11.6441,11.7326,16035.704450101,0
+CBNK.US,D,20190225,000000,11.8312,11.8312,11.6451,11.6451,17790.53616241,0
+CBNK.US,D,20190226,000000,11.7426,11.7914,11.5954,11.6451,6293.6747895038,0
+CBNK.US,D,20190227,000000,11.7178,11.8112,11.5655,11.7426,13077.81800719,0
+CBNK.US,D,20190228,000000,11.654,11.7526,11.6451,11.654,8442.489337565,0
+CBNK.US,D,20190301,000000,11.7038,11.7038,11.6402,11.6451,3354.8844534276,0
+CBNK.US,D,20190304,000000,11.664,11.7914,11.6451,11.6451,2266.4063638344,0
+CBNK.US,D,20190305,000000,11.6451,11.7864,11.6451,11.7526,1430.1978961137,0
+CBNK.US,D,20190306,000000,11.7914,11.7914,11.3088,11.3088,32340.764512401,0
+CBNK.US,D,20190307,000000,11.3088,11.5556,10.9824,10.9824,14919.084729383,0
+CBNK.US,D,20190308,000000,11.5257,11.5754,10.875,10.875,21033.859149591,0
+CBNK.US,D,20190311,000000,11.1506,11.1506,10.875,10.9824,3275.4848513243,0
+CBNK.US,D,20190312,000000,11.3476,11.3476,10.9238,11.0919,1597.037566356,0
+CBNK.US,D,20190313,000000,11.4859,11.5655,10.9238,10.9626,2749.8393842354,0
+CBNK.US,D,20190314,000000,10.9526,11.082,10.9526,10.9526,6255.4825758339,0
+CBNK.US,D,20190315,000000,11.0123,11.4162,10.9725,11.072,32287.496424913,0
+CBNK.US,D,20190318,000000,11.1018,11.1506,10.9526,11.1506,6855.5023537537,0
+CBNK.US,D,20190319,000000,11.0511,11.0511,10.9526,10.9626,5934.8689926573,0
+CBNK.US,D,20190320,000000,11.4362,11.4362,10.9526,10.9526,982.94697287364,0
+CBNK.US,D,20190321,000000,11.3874,11.3874,11.0024,11.0123,2866.4261417542,0
+CBNK.US,D,20190322,000000,11.0024,11.3476,11.0024,11.0024,6989.1751015984,0
+CBNK.US,D,20190325,000000,11.2292,11.8411,11.1894,11.2292,4276.5228727784,0
+CBNK.US,D,20190326,000000,11.1994,11.6451,11.1994,11.6451,1440.2484786584,0
+CBNK.US,D,20190327,000000,11.5954,11.8013,11.4958,11.4958,7340.9454906636,0
+CBNK.US,D,20190328,000000,11.8013,11.8013,11.5158,11.7526,12531.066316758,0
+CBNK.US,D,20190329,000000,11.7326,11.8312,11.466,11.466,6699.7183243105,0
+CBNK.US,D,20190401,000000,11.5456,11.7426,11.456,11.7426,4306.6746204126,0
+CBNK.US,D,20190402,000000,11.7426,11.8411,11.7426,11.8411,3853.3933476457,0
+CBNK.US,D,20190403,000000,11.8411,12.1874,11.8411,12.0092,14507.010845049,0
+CBNK.US,D,20190404,000000,11.9993,11.9993,11.4859,11.4859,1452.3091777121,0
+CBNK.US,D,20190405,000000,11.3874,12.1674,11.3874,12.1386,8527.9192891951,0
+CBNK.US,D,20190408,000000,11.4461,11.4461,11.2192,11.2192,7596.2302872995,0
+CBNK.US,D,20190409,000000,11.2392,11.3874,11.0222,11.0222,27189.840958231,0
+CBNK.US,D,20190410,000000,11.1218,11.3675,11.1218,11.3675,1803.0745085228,0
+CBNK.US,D,20190411,000000,11.3476,11.3476,11.259,11.279,2257.3608395442,0
+CBNK.US,D,20190412,000000,11.279,11.5058,11.279,11.5058,3724.7458910733,0
+CBNK.US,D,20190415,000000,11.4461,11.8112,11.269,11.269,2477.4685972735,0
+CBNK.US,D,20190416,000000,11.3188,11.7426,11.2392,11.2392,1659.3511781333,0
+CBNK.US,D,20190417,000000,11.5356,11.5356,11.1705,11.1705,2356.8616067369,0
+CBNK.US,D,20190418,000000,11.1606,11.456,11.1606,11.456,2461.387665202,0
+CBNK.US,D,20190422,000000,11.6938,11.9098,11.3476,11.5058,9623.4327865696,0
+CBNK.US,D,20190423,000000,11.9396,11.9396,11.5356,11.5356,1593.0173333382,0
+CBNK.US,D,20190424,000000,11.279,11.279,11.279,11.279,942.74464269476,0
+CBNK.US,D,20190425,000000,11.8212,11.8212,11.1794,11.1794,1490.501391382,0
+CBNK.US,D,20190426,000000,11.7625,11.7625,11.1665,11.5058,2968.9420837104,0
+CBNK.US,D,20190429,000000,11.4162,11.8312,11.2988,11.2988,4657.4399512233,0
+CBNK.US,D,20190430,000000,11.3675,11.3974,11.2192,11.2192,6841.431538191,0
+CBNK.US,D,20190501,000000,11.6928,11.6928,11.2192,11.2192,6760.0218195788,0
+CBNK.US,D,20190502,000000,11.4461,11.4461,11.4262,11.4262,2318.669393067,0
+CBNK.US,D,20190503,000000,11.5257,11.8411,11.4461,11.8411,17234.738947687,0
+CBNK.US,D,20190506,000000,11.8411,11.85,11.3576,11.3774,9923.9452046567,0
+CBNK.US,D,20190507,000000,11.3974,11.4859,11.3974,11.4859,3483.53191,0
+CBNK.US,D,20190508,000000,11.6172,11.6172,11.5854,11.5854,1987.0001690912,0
+CBNK.US,D,20190509,000000,11.674,11.674,11.4063,11.4063,7208.2778010733,0
+CBNK.US,D,20190510,000000,11.674,11.674,11.664,11.674,1802.0694502683,0
+CBNK.US,D,20190513,000000,11.5058,11.6302,11.4262,11.5158,6332.8720614282,0
+CBNK.US,D,20190514,000000,11.5754,11.7326,11.5754,11.7326,3396.091841861,0
+CBNK.US,D,20190515,000000,11.7227,11.7227,11.5456,11.5804,3821.2314835026,0
+CBNK.US,D,20190516,000000,11.7426,11.7426,11.466,11.5854,12529.056200248,0
+CBNK.US,D,20190517,000000,11.4859,11.5456,11.4461,11.5356,6079.5973813013,0
+CBNK.US,D,20190520,000000,11.6938,11.7426,11.4958,11.654,7502.7598696336,0
+CBNK.US,D,20190521,000000,11.7326,11.9694,11.6402,11.87,46455.802638205,0
+CBNK.US,D,20190522,000000,11.7814,11.9844,11.7326,11.7326,4825.2846797202,0
+CBNK.US,D,20190523,000000,11.7526,11.8898,11.7426,11.8898,4791.1126990681,0
+CBNK.US,D,20190524,000000,11.8401,11.8898,11.8401,11.8898,16738.240169977,0
+CBNK.US,D,20190528,000000,11.8411,11.9396,11.7038,11.8312,28729.590204082,0
+CBNK.US,D,20190529,000000,11.8411,11.8411,11.5754,11.5754,4218.2294940191,0
+CBNK.US,D,20190530,000000,11.8401,11.8411,11.674,11.8312,5195.1461173659,0
+CBNK.US,D,20190531,000000,11.8302,11.8411,11.6352,11.8411,14622.592544313,0
+CBNK.US,D,20190603,000000,11.7138,11.8411,11.6918,11.8112,11702.898315072,0
+CBNK.US,D,20190604,000000,11.8411,11.8411,11.6352,11.8411,6829.3708391374,0
+CBNK.US,D,20190605,000000,11.8411,11.8411,11.7526,11.7814,4156.9209404963,0
+CBNK.US,D,20190606,000000,11.8411,11.8411,11.7138,11.8411,2990.0483070543,0
+CBNK.US,D,20190607,000000,11.7814,11.8312,11.6053,11.6053,13361.244434951,0
+CBNK.US,D,20190610,000000,11.654,11.9446,11.654,11.8411,31399.024927961,0
+CBNK.US,D,20190611,000000,11.8212,11.8411,11.6839,11.8411,11450.6286932,0
+CBNK.US,D,20190612,000000,11.7227,11.86,11.466,11.86,18557.395610572,0
+CBNK.US,D,20190613,000000,11.87,11.87,11.7426,11.8411,10420.443982366,0
+CBNK.US,D,20190614,000000,11.8411,11.87,11.7914,11.8112,11433.542702874,0
+CBNK.US,D,20190617,000000,11.86,11.9694,11.6441,11.9197,15668.858187219,0
+CBNK.US,D,20190618,000000,11.87,11.9197,11.8062,11.9197,10148.073195404,0
+CBNK.US,D,20190619,000000,11.9296,11.9396,11.7625,11.7914,12252.665180269,0
+CBNK.US,D,20190620,000000,11.85,11.87,11.4958,11.85,11539.073819594,0
+CBNK.US,D,20190621,000000,11.7526,11.87,11.664,11.6839,16104.048411405,0
+CBNK.US,D,20190624,000000,11.6938,11.87,11.6451,11.6451,14119.058358823,0
+CBNK.US,D,20190625,000000,11.5954,11.7038,11.3824,11.3974,22445.965997124,0
+CBNK.US,D,20190626,000000,11.3974,11.5704,11.3874,11.4262,22499.23408461,0
+CBNK.US,D,20190627,000000,11.7038,11.8212,11.5655,11.8212,10248.579020851,0
+CBNK.US,D,20190628,000000,11.7426,12.2072,11.679,12.1386,301203.89816621,0
+CBNK.US,D,20190701,000000,12.1088,12.2172,12.0342,12.1386,33395.070621342,0
+CBNK.US,D,20190702,000000,12.1874,12.1874,12.059,12.059,1072.3971575216,0
+CBNK.US,D,20190703,000000,12.1874,12.1874,12.1386,12.1386,1401.051206734,0
+CBNK.US,D,20190705,000000,11.9595,12.2172,11.9595,12.2172,7194.2069855107,0
+CBNK.US,D,20190708,000000,12.0391,12.3138,11.9894,12.3138,6297.6950225217,0
+CBNK.US,D,20190709,000000,12.2262,12.3336,12.1992,12.265,11430.52752811,0
+CBNK.US,D,20190710,000000,11.7227,12.2938,11.7227,12.1476,4064.4555810849,0
+CBNK.US,D,20190711,000000,12.0312,12.275,12.0312,12.265,6015.273653015,0
+CBNK.US,D,20190712,000000,12.3336,12.3336,12.1974,12.1974,5152.9336706781,0
+CBNK.US,D,20190715,000000,12.1008,12.2848,12.1008,12.265,2226.2040336555,0
+CBNK.US,D,20190716,000000,12.2362,12.2362,12.1386,12.2362,2066.3997711945,0
+CBNK.US,D,20190717,000000,11.9944,12.2262,11.9506,12.2262,4166.971523041,0
+CBNK.US,D,20190718,000000,11.9197,12.2172,11.9197,12.1774,2758.8849085257,0
+CBNK.US,D,20190719,000000,12.0789,12.0789,11.9098,12.0292,4015.2077266157,0
+CBNK.US,D,20190722,000000,12.0192,12.0192,12.0192,12.0192,1290.4947987421,0
+CBNK.US,D,20190723,000000,11.9496,11.9496,11.0282,11.6451,2344.8009076832,0
+CBNK.US,D,20190724,000000,11.9694,12.1128,11.6451,11.9694,5156.9539036959,0
+CBNK.US,D,20190725,000000,12.0391,12.0391,11.8898,11.8998,2973.9673749827,0
+CBNK.US,D,20190726,000000,11.8898,12.0391,11.8898,11.9694,36681.611113465,0
+CBNK.US,D,20190729,000000,11.85,12.2172,11.8212,12.2172,10909.907352293,0
+CBNK.US,D,20190730,000000,12.059,12.7982,12.059,12.3536,19470.993563886,0
+CBNK.US,D,20190731,000000,12.3336,12.7684,12.0988,12.5724,11271.728323903,0
+CBNK.US,D,20190801,000000,12.7982,12.8818,12.5426,12.5426,23918.376339926,0
+CBNK.US,D,20190802,000000,12.265,12.7982,12.1674,12.7097,6444.4335276746,0
+CBNK.US,D,20190805,000000,12.6122,12.837,12.049,12.463,24463.117913849,0
+CBNK.US,D,20190806,000000,12.3336,12.5824,12.2072,12.3336,9406.3402036036,0
+CBNK.US,D,20190807,000000,12.4828,12.4828,11.5556,11.5556,1367.8842843364,0
+CBNK.US,D,20190808,000000,11.5954,12.0888,11.5954,12.0192,5967.0308568004,0
+CBNK.US,D,20190809,000000,11.8212,12.0888,11.7426,11.8013,4150.8905909694,0
+CBNK.US,D,20190812,000000,11.8312,12.1576,11.8312,11.9098,13353.203968915,0
+CBNK.US,D,20190813,000000,12.0391,12.2262,11.86,12.2262,8017.3496959233,0
+CBNK.US,D,20190814,000000,12.1476,12.1476,11.654,11.7227,6444.4335276746,0
+CBNK.US,D,20190815,000000,11.85,11.872,11.8112,11.85,6314.7810128477,0
+CBNK.US,D,20190816,000000,11.9296,12.265,11.663,12.0391,15798.510702045,0
+CBNK.US,D,20190819,000000,12.0391,12.1576,12.0242,12.0292,2214.1433346019,0
+CBNK.US,D,20190820,000000,12.0092,12.0391,11.7426,11.9694,8242.482744925,0
+CBNK.US,D,20190821,000000,11.7914,11.7914,11.3675,11.5655,14732.143894051,0
+CBNK.US,D,20190822,000000,11.7914,11.7914,11.6053,11.6053,3546.8505800318,0
+CBNK.US,D,20190823,000000,11.7536,11.7536,11.476,11.476,4980.0636509089,0
+CBNK.US,D,20190826,000000,11.6152,11.7814,11.6152,11.7814,4078.5263966475,0
+CBNK.US,D,20190827,000000,11.8013,11.8212,11.5158,11.5954,6395.1856732055,0
+CBNK.US,D,20190828,000000,11.8212,11.8799,11.8212,11.8799,2627.2222771899,0
+CBNK.US,D,20190829,000000,11.9396,11.9396,11.7038,11.8898,10632.511274059,0
+CBNK.US,D,20190830,000000,11.8411,11.9396,11.8411,11.9396,5430.3297489123,0
+CBNK.US,D,20190903,000000,11.8411,11.9098,11.8411,11.8411,5589.1289531189,0
+CBNK.US,D,20190904,000000,11.8898,11.8898,11.8411,11.8799,2798.0821804501,0
+CBNK.US,D,20190905,000000,11.8898,11.9794,11.8411,11.8411,9014.3674843596,0
+CBNK.US,D,20190906,000000,11.8411,12.0292,11.8411,11.8898,9476.6942814167,0
+CBNK.US,D,20190909,000000,11.8898,12.0391,11.8411,12.0292,26760.681083572,0
+CBNK.US,D,20190910,000000,11.9396,13.1634,11.9396,12.9564,85761.620854098,0
+CBNK.US,D,20190911,000000,12.4132,13.1684,12.4132,13.046,43730.084652078,0
+CBNK.US,D,20190912,000000,13.0858,13.8151,13.0858,13.6957,55986.770065363,0
+CBNK.US,D,20190913,000000,13.646,13.7554,13.1594,13.5883,18122.205386385,0
+CBNK.US,D,20190916,000000,13.6858,14.2091,13.6758,13.9435,40096.799062161,0
+CBNK.US,D,20190917,000000,14.0619,14.1892,13.9285,13.9435,36381.098695379,0
+CBNK.US,D,20190918,000000,14.0519,14.0619,13.4699,13.7455,26059.150421951,0
+CBNK.US,D,20190919,000000,13.5982,14.0022,12.263,13.9634,43138.105340194,0
+CBNK.US,D,20190920,000000,13.8649,14.042,13.2221,13.9534,112654.96962726,0
+CBNK.US,D,20190923,000000,13.838,14.042,13.641,14.0022,12786.351113393,0
+CBNK.US,D,20190924,000000,13.8151,13.9634,13.7703,13.8649,5260.4749039066,0
+CBNK.US,D,20190925,000000,13.8549,14.1892,13.8101,14.0519,20911.242042545,0
+CBNK.US,D,20190926,000000,14.042,14.3086,13.8151,13.835,16064.851139481,0
+CBNK.US,D,20190927,000000,13.9932,13.9932,13.3415,13.5584,16988.49967534,0
+CBNK.US,D,20190930,000000,13.5495,13.7853,13.3704,13.44,9136.9845914051,0
+CBNK.US,D,20191001,000000,13.4301,13.6758,13.3316,13.3316,4397.1298633151,0
+CBNK.US,D,20191002,000000,13.3216,13.3216,13.036,13.0758,8296.7558906665,0
+CBNK.US,D,20191003,000000,13.0659,13.2918,12.9166,13.252,4635.328669625,0
+CBNK.US,D,20191004,000000,13.1634,13.3017,12.9166,13.056,5207.2068164195,0
+CBNK.US,D,20191007,000000,13.0311,13.0311,12.9266,12.9266,1737.7457219821,0
+CBNK.US,D,20191008,000000,12.9863,13.1923,12.9863,13.0858,2945.8257438575,0
+CBNK.US,D,20191009,000000,13.1833,13.5196,13.1833,13.2022,6663.5362271495,0
+CBNK.US,D,20191010,000000,13.0858,13.1923,12.9664,12.9664,5848.4339827727,0
+CBNK.US,D,20191011,000000,13.1146,13.3017,13.0261,13.1734,7687.6905884565,0
+CBNK.US,D,20191014,000000,13.1057,13.1057,12.9166,13.0261,1683.4725762406,0
+CBNK.US,D,20191015,000000,12.9664,13.2022,12.9166,12.9764,6488.6560908714,0
+CBNK.US,D,20191016,000000,13.056,13.056,13.0062,13.0261,3010.1494721437,0
+CBNK.US,D,20191017,000000,12.9564,13.1146,12.9564,13.1146,5176.0500105309,0
+CBNK.US,D,20191018,000000,13.0261,13.242,13.0261,13.0659,5250.4243213618,0
+CBNK.US,D,20191021,000000,13.1923,13.3505,13.1923,13.3505,9245.5308828881,0
+CBNK.US,D,20191022,000000,13.9236,13.9236,13.4301,13.6559,1573.9212265032,0
+CBNK.US,D,20191023,000000,13.4221,13.7355,13.1465,13.5684,1220.140720929,0
+CBNK.US,D,20191024,000000,13.7355,13.7355,13.6758,13.6858,3027.2354624697,0
+CBNK.US,D,20191025,000000,13.5833,13.7952,13.5833,13.7853,4213.2042027467,0
+CBNK.US,D,20191028,000000,13.6529,14.0519,13.4301,13.9833,19465.968272615,0
+CBNK.US,D,20191029,000000,14.0619,14.1892,13.7952,14.1793,10345.06461328,0
+CBNK.US,D,20191030,000000,13.8808,14.1892,13.832,14.1892,13941.163047782,0
+CBNK.US,D,20191031,000000,14.1594,14.2987,14.1594,14.2987,11538.068761339,0
+CBNK.US,D,20191101,000000,14.2987,14.2987,14.0022,14.0022,11814.459781318,0
+CBNK.US,D,20191104,000000,14.1494,14.1494,13.8052,13.9136,94560.905872,0
+CBNK.US,D,20191105,000000,14.0121,14.1992,13.8947,14.1992,5448.4207974928,0
+CBNK.US,D,20191106,000000,14.1892,14.1992,14.1693,14.1693,4779.0520000145,0
+CBNK.US,D,20191107,000000,14.1892,14.2887,14.1594,14.1594,9832.4849034998,0
+CBNK.US,D,20191108,000000,13.9962,14.2987,13.9574,14.1106,6906.7603247317,0
+CBNK.US,D,20191111,000000,14.1793,14.229,14.1693,14.229,4069.4808723572,0
+CBNK.US,D,20191112,000000,14.1106,14.1892,14.0619,14.1892,1934.7371398586,0
+CBNK.US,D,20191113,000000,14.0917,14.0917,13.8649,14.0519,4490.600280981,0
+CBNK.US,D,20191114,000000,14.3783,14.3872,13.8848,14.2788,18667.952018564,0
+CBNK.US,D,20191115,000000,14.1594,14.2688,14.042,14.042,8174.1387836209,0
+CBNK.US,D,20191118,000000,14.1693,14.1693,14.0857,14.0857,1773.9278191431,0
+CBNK.US,D,20191119,000000,14.1106,14.3882,14.0619,14.3882,14386.403854513,0
+CBNK.US,D,20191120,000000,14.2589,14.4857,14.2091,14.2091,15230.652788269,0
+CBNK.US,D,20191121,000000,14.3981,14.428,14.0121,14.0907,7470.5980054905,0
+CBNK.US,D,20191122,000000,14.3783,14.5544,14.3583,14.5057,15103.010389951,0
+CBNK.US,D,20191125,000000,14.6927,14.8717,14.6927,14.8717,11975.269102034,0
+CBNK.US,D,20191126,000000,14.8319,14.8519,14.8319,14.8519,2056.3491886498,0
+CBNK.US,D,20191127,000000,14.8519,14.8519,14.4957,14.8519,5276.5558359781,0
+CBNK.US,D,20191129,000000,14.8519,14.8519,14.7027,14.7027,1036.2150603607,0
+CBNK.US,D,20191202,000000,14.632,14.6827,14.2629,14.5544,7085.6606940277,0
+CBNK.US,D,20191203,000000,14.4857,14.4857,13.9952,14.2589,6840.4264799366,0
+CBNK.US,D,20191204,000000,14.3683,14.3683,14.0718,14.1295,3428.2537060041,0
+CBNK.US,D,20191205,000000,14.2091,14.2091,14.1007,14.1007,2006.0962759262,0
+CBNK.US,D,20191206,000000,14.1892,14.3783,14.0718,14.239,16128.169809513,0
+CBNK.US,D,20191210,000000,14.3882,14.3882,13.8151,14.1892,14878.882399204,0
+CBNK.US,D,20191211,000000,13.8609,14.0907,13.8151,13.9634,24887.252497236,0
+CBNK.US,D,20191212,000000,13.8151,14.0519,13.5097,13.9236,13272.799308557,0
+CBNK.US,D,20191213,000000,13.8748,14.4559,13.83,14.4559,13778.343610557,0
+CBNK.US,D,20191216,000000,14.3484,14.633,14.3484,14.5544,6338.902410955,0
+CBNK.US,D,20191217,000000,14.4081,14.633,14.3683,14.5345,11804.409198773,0
+CBNK.US,D,20191218,000000,14.5643,14.633,14.5643,14.6041,4590.1010481737,0
+CBNK.US,D,20191219,000000,14.6727,14.6727,14.1206,14.3882,41441.567006645,0
+CBNK.US,D,20191220,000000,14.4459,14.633,14.4459,14.6231,66209.217571599,0
+CBNK.US,D,20191223,000000,14.6529,14.6529,14.5345,14.5345,11254.642333578,0
+CBNK.US,D,20191224,000000,14.4708,14.6727,14.4708,14.5941,4184.057513367,0
+CBNK.US,D,20191226,000000,14.4609,14.6727,14.4609,14.5255,7225.3637913994,0
+CBNK.US,D,20191227,000000,14.5544,14.5544,14.3783,14.5057,4850.411136082,0
+CBNK.US,D,20191230,000000,14.1295,14.4459,14.1295,14.3484,37040.416910312,0
+CBNK.US,D,20191231,000000,14.2589,14.6927,14.2589,14.6927,5263.49007867,0
+CBNK.US,D,20200102,000000,14.6429,14.6727,14.5544,14.6429,4280.5431057963,0
+CBNK.US,D,20200103,000000,14.4659,14.5593,14.1295,14.1295,6274.5786826688,0
+CBNK.US,D,20200106,000000,14.3484,14.5843,14.3484,14.5057,8288.7154246308,0
+CBNK.US,D,20200107,000000,14.5743,14.6529,14.5057,14.5155,22798.741444444,0
+CBNK.US,D,20200108,000000,14.5743,14.6041,14.5445,14.5445,1846.2920134651,0
+CBNK.US,D,20200109,000000,14.5843,14.7623,14.4459,14.5155,40405.351946284,0
+CBNK.US,D,20200110,000000,14.5544,14.6827,14.5544,14.6827,5585.108720101,0
+CBNK.US,D,20200113,000000,14.6827,14.7723,14.5892,14.6041,7791.2115886671,0
+CBNK.US,D,20200114,000000,14.6141,14.7225,14.5155,14.5843,7017.3167327237,0
+CBNK.US,D,20200115,000000,14.6529,14.6629,14.5743,14.5743,2520.6861022158,0
+CBNK.US,D,20200116,000000,14.4997,14.5345,14.428,14.4559,5072.5290103203,0
+CBNK.US,D,20200117,000000,14.5445,14.5445,14.2489,14.2489,4726.7889707819,0
+CBNK.US,D,20200121,000000,14.1295,14.2191,14.0619,14.1106,14874.862166186,0
+CBNK.US,D,20200122,000000,14.1206,14.1206,13.6559,13.6559,11366.203799824,0
+CBNK.US,D,20200123,000000,13.6181,13.835,13.4728,13.6082,5774.0596719418,0
+CBNK.US,D,20200124,000000,13.8649,14.1793,13.7952,13.7952,16337.221926442,0
+CBNK.US,D,20200127,000000,13.8649,14.3833,13.6082,13.6957,13437.628862291,0
+CBNK.US,D,20200128,000000,13.7654,14.1057,13.5196,13.8151,12168.240286893,0
+CBNK.US,D,20200129,000000,13.8151,13.9136,13.5982,13.7156,17376.452161566,0
+CBNK.US,D,20200130,000000,13.6281,13.9236,13.4251,13.4997,10009.375156287,0
+CBNK.US,D,20200131,000000,13.6957,13.6957,13.3952,13.44,17265.895753575,0
+CBNK.US,D,20200203,000000,14.0718,14.4807,13.7554,14.1395,61018.091687251,0
+CBNK.US,D,20200204,000000,14.3683,14.7225,14.0619,14.2489,12858.715307715,0
+CBNK.US,D,20200205,000000,14.4031,14.4857,14.1295,14.4081,14801.49291361,0
+CBNK.US,D,20200206,000000,14.2987,14.428,14.0808,14.0808,12740.118433687,0
+CBNK.US,D,20200207,000000,14.1992,14.7225,14.1544,14.1892,11882.803742623,0
+CBNK.US,D,20200210,000000,14.4659,14.6041,14.2688,14.428,19112.18776704,0
+CBNK.US,D,20200211,000000,14.4957,14.7027,14.2091,14.2091,33255.367523971,0
+CBNK.US,D,20200212,000000,14.2091,14.2788,14.1693,14.1693,4408.1855041143,0
+CBNK.US,D,20200213,000000,14.1892,14.1892,14.0718,14.1693,2434.2510923312,0
+CBNK.US,D,20200214,000000,14.0221,14.2987,14.0121,14.1892,24895.292963272,0
+CBNK.US,D,20200218,000000,14.2091,14.229,14.1594,14.1693,10539.040856393,0
+CBNK.US,D,20200219,000000,14.0619,14.2788,14.0619,14.229,4512.7115625794,0
+CBNK.US,D,20200220,000000,14.1733,14.2091,14.1206,14.2091,5082.579592865,0
+CBNK.US,D,20200221,000000,14.2091,14.2091,14.0519,14.0519,9107.8379020255,0
+CBNK.US,D,20200224,000000,13.8649,14.0221,13.6559,13.835,19342.346107314,0
+CBNK.US,D,20200225,000000,13.9385,14.1295,13.845,14.1295,21278.088305427,0
+CBNK.US,D,20200226,000000,14.032,14.1594,13.9733,14.0519,9344.0265918264,0
+CBNK.US,D,20200227,000000,14.0569,14.1395,13.9634,13.9634,14313.034601936,0
+CBNK.US,D,20200228,000000,13.8151,14.0619,13.3216,13.6559,43469.77456417,0
+CBNK.US,D,20200302,000000,13.6221,13.9634,13.6221,13.9634,15294.976516556,0
+CBNK.US,D,20200303,000000,13.8151,13.9037,13.7455,13.7455,19263.951563465,0
+CBNK.US,D,20200304,000000,14.1853,14.2688,13.636,14.0907,26634.043743509,0
+CBNK.US,D,20200305,000000,13.9037,13.9335,13.6281,13.6758,212164.78234428,0
+CBNK.US,D,20200306,000000,13.5296,13.8848,12.847,13.2022,23613.84368882,0
+CBNK.US,D,20200309,000000,13.0261,13.4699,11.6451,11.85,16222.645285433,0
+CBNK.US,D,20200310,000000,12.6122,13.1246,11.269,12.069,56217.933463892,0
+CBNK.US,D,20200311,000000,11.8411,11.86,11.3088,11.5954,40591.287723362,0
+CBNK.US,D,20200312,000000,11.1994,11.2093,9.06853,9.11788,20175.539400272,0
+CBNK.US,D,20200313,000000,9.66909,10.8352,9.66909,10.8252,12463.727413708,0
+CBNK.US,D,20200316,000000,10.6272,10.6272,6.88776,6.88776,84652.03654116,0
+CBNK.US,D,20200317,000000,7.03581,11.7038,7.03581,11.7038,36301.699093275,0
+CBNK.US,D,20200318,000000,10.4312,10.47,8.95013,10.2422,39804.32711011,0
+CBNK.US,D,20200319,000000,10.1437,10.6501,9.79844,10.0651,33582.011456674,0
+CBNK.US,D,20200320,000000,9.94768,9.94768,9.10296,9.76858,38720.874311789,0
+CBNK.US,D,20200323,000000,10.0163,10.4412,8.96973,9.86808,57141.581999752,0
+CBNK.US,D,20200324,000000,9.55268,11.1118,9.21658,11.1118,34336.810205782,0
+CBNK.US,D,20200325,000000,11.1994,11.259,9.64024,11.259,6217.2903621639,0
+CBNK.US,D,20200326,000000,10.3596,12.7883,10.3596,12.6321,29452.227089048,0
+CBNK.US,D,20200327,000000,12.6321,12.6321,10.5745,11.6352,22183.645792706,0
+CBNK.US,D,20200330,000000,10.9526,12.5824,10.8252,12.5824,19581.549971878,0
+CBNK.US,D,20200331,000000,12.6798,12.6798,11.4958,12.3536,44212.512614224,0
+CBNK.US,D,20200401,000000,11.9496,12.0192,11.3576,11.3576,17267.905870084,0
+CBNK.US,D,20200402,000000,11.7426,11.7914,10.7854,11.2392,19834.824652005,0
+CBNK.US,D,20200403,000000,11.1317,11.1506,10.1725,10.1925,10423.45915713,0
+CBNK.US,D,20200406,000000,11.1994,11.9098,10.9038,11.9098,31874.417482326,0
+CBNK.US,D,20200407,000000,12.275,12.275,11.2988,11.6252,6023.3141190508,0
+CBNK.US,D,20200408,000000,11.6252,11.6252,11.0322,11.5655,16272.898198157,0
+CBNK.US,D,20200409,000000,11.6352,12.049,11.3974,11.8411,18366.434542222,0
+CBNK.US,D,20200413,000000,12.1476,12.1476,11.3476,11.3476,12492.874103087,0
+CBNK.US,D,20200414,000000,11.3476,11.7207,11.1317,11.1317,12155.174529585,0
+CBNK.US,D,20200415,000000,10.5586,11.7227,10.5486,11.0123,14485.904621705,0
+CBNK.US,D,20200416,000000,11.1257,11.1257,10.2521,10.5586,21041.899615626,0
+CBNK.US,D,20200417,000000,10.7854,11.0919,10.3835,10.9337,18302.110813936,0
+CBNK.US,D,20200420,000000,10.5785,11.0322,10.3317,10.3715,15119.091322023,0
+CBNK.US,D,20200421,000000,10.5984,10.7158,10.1725,10.5586,12964.246424434,0
+CBNK.US,D,20200422,000000,10.6233,10.6233,10.3616,10.48,9758.1105926689,0
+CBNK.US,D,20200423,000000,10.1825,10.7954,9.86808,10.1537,9902.8389813128,0
+CBNK.US,D,20200424,000000,9.87803,10.1925,9.87803,10.1925,4053.3999402857,0
+CBNK.US,D,20200427,000000,10.1626,10.5088,10.0472,10.5088,25955.629421739,0
+CBNK.US,D,20200428,000000,10.8451,11.5257,10.3914,10.9725,21534.378160317,0
+CBNK.US,D,20200429,000000,11.4262,13.2619,11.1506,11.8998,19616.727010785,0
+CBNK.US,D,20200430,000000,11.4063,11.5586,10.7058,10.7158,22535.416181771,0
+CBNK.US,D,20200501,000000,10.3516,11.259,10.3516,10.9824,20974.560712576,0
+CBNK.US,D,20200504,000000,10.5984,10.6083,10.0751,10.2223,8424.3982889845,0
+CBNK.US,D,20200505,000000,10.2621,10.6083,9.89793,10.2223,11933.056655346,0
+CBNK.US,D,20200506,000000,10.0751,10.2123,9.69794,10.0751,9584.2355146452,0
+CBNK.US,D,20200507,000000,10.1039,10.1317,9.71884,10.1238,7517.8357434507,0
+CBNK.US,D,20200508,000000,10.4213,11.3476,10.4213,11.3476,12976.307123489,0
+CBNK.US,D,20200511,000000,10.875,11.0422,10.47,10.47,16002.537527703,0
+CBNK.US,D,20200512,000000,10.47,10.47,9.67904,9.76362,15008.534914031,0
+CBNK.US,D,20200513,000000,9.67904,9.90291,9.48403,9.65018,16945.282170398,0
+CBNK.US,D,20200514,000000,9.48403,9.51387,8.98963,9.33498,20282.075575245,0
+CBNK.US,D,20200515,000000,9.44393,10.1626,9.44393,10.1626,15594.483876388,0
+CBNK.US,D,20200518,000000,10.3516,10.8939,9.39419,10.7755,17234.738947687,0
+CBNK.US,D,20200519,000000,10.48,10.48,9.93773,10.1139,5298.6671175765,0
+CBNK.US,D,20200520,000000,10.9526,11.5257,10.3119,10.6859,25846.078072002,0
+CBNK.US,D,20200521,000000,11.0422,11.3088,10.666,10.666,10124.956855551,0
+CBNK.US,D,20200522,000000,10.2721,10.7854,10.2721,10.7854,3703.6396677294,0
+CBNK.US,D,20200526,000000,11.2292,11.2292,10.1039,10.6372,7262.5509468148,0
+CBNK.US,D,20200527,000000,11.0322,11.8948,10.6889,11.5954,24338.490690294,0
+CBNK.US,D,20200528,000000,11.9396,12.0878,11.1994,11.476,14479.874272179,0
+CBNK.US,D,20200529,000000,11.2988,11.5954,10.666,11.2292,16716.128888378,0
+CBNK.US,D,20200601,000000,11.279,11.3476,10.4999,10.4999,28199.924503976,0
+CBNK.US,D,20200602,000000,10.7655,11.0272,10.5088,10.5088,6095.6783133728,0
+CBNK.US,D,20200603,000000,10.8551,11.1606,10.5874,11.1218,19451.897457052,0
+CBNK.US,D,20200604,000000,10.7158,11.3376,10.7158,11.3376,17444.796122871,0
+CBNK.US,D,20200605,000000,11.9098,11.9098,10.8053,11.5655,20361.475177348,0
+CBNK.US,D,20200608,000000,11.7326,11.8362,11.5257,11.654,12157.184646093,0
+CBNK.US,D,20200609,000000,11.5356,11.8411,11.4461,11.8411,8658.5768622765,0
+CBNK.US,D,20200610,000000,11.5556,11.8411,11.3576,11.4063,5405.2032925505,0
+CBNK.US,D,20200611,000000,10.9238,11.279,9.93773,9.93773,17123.17748144,0
+CBNK.US,D,20200612,000000,10.4014,10.5884,9.92778,10.2024,22859.044939712,0
+CBNK.US,D,20200615,000000,9.92778,10.5984,9.92778,10.5884,9138.9947079141,0
+CBNK.US,D,20200616,000000,11.0024,11.0024,10.287,10.6183,12463.727413708,0
+CBNK.US,D,20200617,000000,10.6561,10.6561,10.2521,10.2521,6102.7137211541,0
+CBNK.US,D,20200618,000000,10.2721,10.4213,9.86808,9.86808,11448.618576691,0
+CBNK.US,D,20200619,000000,10.0163,10.1337,9.76858,9.96758,25418.928313852,0
+CBNK.US,D,20200622,000000,10.0014,10.1825,9.86311,9.93773,12888.867055349,0
+CBNK.US,D,20200623,000000,10.1139,10.2472,9.91783,10.1238,10075.709001082,0
+CBNK.US,D,20200624,000000,9.86808,10.1825,9.76858,9.76858,11543.094052611,0
+CBNK.US,D,20200625,000000,9.67904,9.86808,9.64024,9.83824,11761.191693831,0
+CBNK.US,D,20200626,000000,9.73874,9.73874,8.92038,9.27568,59861.269636354,0
+CBNK.US,D,20200629,000000,9.50393,10.0561,9.50393,10.0561,19463.958156105,0
+CBNK.US,D,20200630,000000,9.89793,10.7556,9.75864,10.5586,20075.033574824,0
+CBNK.US,D,20200701,000000,10.5486,10.5586,10.0751,10.0751,4779.0520000145,0
+CBNK.US,D,20200702,000000,10.2521,10.2521,10.0462,10.1825,5309.7227583757,0
+CBNK.US,D,20200706,000000,10.2721,10.5984,10.2521,10.5984,5663.5032639498,0
+CBNK.US,D,20200707,000000,10.6183,10.6183,9.88798,9.88798,8493.7473085431,0
+CBNK.US,D,20200708,000000,10.282,10.282,10.0064,10.1337,10184.255292565,0
+CBNK.US,D,20200709,000000,10.0751,10.0751,9.37439,9.44393,12575.288879954,0
+CBNK.US,D,20200710,000000,9.54273,10.472,9.38433,10.3019,6397.1957897144,0
+CBNK.US,D,20200713,000000,10.5188,10.5188,10.1238,10.2422,4520.7520286152,0
+CBNK.US,D,20200714,000000,10.1139,10.2621,10.0651,10.2621,3494.5875507992,0
+CBNK.US,D,20200715,000000,10.5486,10.8203,10.3914,10.5984,14236.650174596,0
+CBNK.US,D,20200716,000000,10.48,10.8352,10.48,10.7556,5451.4359722562,0
+CBNK.US,D,20200717,000000,10.6561,10.7854,10.5188,10.5586,4409.1905623688,0
+CBNK.US,D,20200720,000000,10.5586,10.5586,10.5586,10.5586,1167.8776916965,0
+CBNK.US,D,20200721,000000,10.8024,10.8551,10.7208,10.7456,7524.871151232,0
+CBNK.US,D,20200722,000000,10.3119,10.676,10.3119,10.6471,4403.1602128419,0
+CBNK.US,D,20200723,000000,10.8551,11.2829,10.8551,11.1506,33754.881476442,0
+CBNK.US,D,20200724,000000,11.1705,11.3476,11.1018,11.1506,9958.1171853088,0
+CBNK.US,D,20200727,000000,11.1018,11.2392,11.1018,11.2392,4266.4722902337,0
+CBNK.US,D,20200728,000000,10.676,11.072,10.676,10.7655,2192.0320530035,0
+CBNK.US,D,20200729,000000,11.0571,11.1705,10.676,10.8551,9904.8490978218,0
+CBNK.US,D,20200730,000000,11.0123,11.3476,10.676,10.676,4089.5820374467,0
+CBNK.US,D,20200731,000000,10.4899,10.4899,10.48,10.48,4419.2411449135,0
+CBNK.US,D,20200803,000000,10.6372,10.8551,10.2721,10.8551,3481.5217934911,0
+CBNK.US,D,20200804,000000,10.5088,10.7755,10.4312,10.7755,2486.5141215638,0
+CBNK.US,D,20200805,000000,10.666,10.9138,10.5188,10.7556,9579.2102233728,0
+CBNK.US,D,20200806,000000,10.4213,10.48,10.4113,10.4113,7955.036084146,0
+CBNK.US,D,20200807,000000,10.3616,10.7556,10.3616,10.6561,6559.0101686844,0
+CBNK.US,D,20200810,000000,10.6183,10.6561,10.5387,10.5387,4041.339241232,0
+CBNK.US,D,20200811,000000,10.7456,10.7456,10.5088,10.5088,3574.992211157,0
+CBNK.US,D,20200812,000000,10.7397,11.1874,10.7357,10.8352,9011.3523095961,0
+CBNK.US,D,20200813,000000,10.676,10.8571,10.5984,10.5984,2640.288034498,0
+CBNK.US,D,20200814,000000,10.7456,10.7456,10.6561,10.6561,2495.559645854,0
+CBNK.US,D,20200817,000000,10.6372,10.6859,10.4213,10.5884,23403.786513635,0
+CBNK.US,D,20200818,000000,10.6272,10.6272,10.5287,10.5287,3882.5400370254,0
+CBNK.US,D,20200819,000000,10.5088,10.9924,10.4949,10.9924,3524.7392984334,0
+CBNK.US,D,20200820,000000,10.7357,10.8551,10.4999,10.5088,28680.342349613,0
+CBNK.US,D,20200821,000000,10.4999,10.9725,9.9775,9.9775,63176.956817856,0
+CBNK.US,D,20200824,000000,10.2024,10.4999,9.89793,9.98748,4613.2173880266,0
+CBNK.US,D,20200825,000000,10.2024,10.4999,9.9775,10.0462,5351.9352050635,0
+CBNK.US,D,20200826,000000,9.99745,10.4014,9.99745,10.0939,9345.0316500809,0
+CBNK.US,D,20200827,000000,10.6372,10.6372,10.0402,10.2123,4228.2800765638,0
+CBNK.US,D,20200828,000000,10.0989,10.7009,9.93773,10.4899,6579.1113337738,0
+CBNK.US,D,20200831,000000,10.4899,10.6471,10.2721,10.2721,14555.253641263,0
+CBNK.US,D,20200901,000000,10.1825,10.5088,10.1825,10.2621,7309.788684775,0
+CBNK.US,D,20200902,000000,10.2521,10.5934,10.1925,10.5884,6858.5175285171,0
+CBNK.US,D,20200903,000000,10.6422,10.6422,10.3317,10.6083,10111.891098243,0
+CBNK.US,D,20200904,000000,10.8153,10.8551,10.2621,10.6083,3725.7509493278,0
+CBNK.US,D,20200908,000000,10.4601,10.666,10.4601,10.48,12279.80175314,0
+CBNK.US,D,20200909,000000,10.6083,10.7556,10.6083,10.6561,10755.128381105,0
+CBNK.US,D,20200910,000000,10.3218,10.4899,10.1925,10.4601,6310.7607798298,0
+CBNK.US,D,20200911,000000,10.4312,10.4601,10.2223,10.2223,27093.355365802,0
+CBNK.US,D,20200914,000000,10.3417,10.7158,10.3417,10.7158,3945.8587070572,0
+CBNK.US,D,20200915,000000,10.7357,10.7357,10.3616,10.4113,140609.65991714,0
+CBNK.US,D,20200916,000000,10.3317,10.4899,10.3317,10.4113,6246.4370515436,0
+CBNK.US,D,20200917,000000,10.3218,10.3914,10.3218,10.3616,2373.9475970629,0
+CBNK.US,D,20200918,000000,10.3119,10.3417,9.53377,9.53377,63454.352896091,0
+CBNK.US,D,20200921,000000,9.86808,9.96758,8.99938,9.01908,23593.74252373,0
+CBNK.US,D,20200922,000000,9.11788,9.26583,8.9155,9.17708,28603.957922274,0
+CBNK.US,D,20200923,000000,9.28066,9.28066,8.98963,9.02903,13373.305134005,0
+CBNK.US,D,20200924,000000,9.09798,9.15728,8.90078,8.94028,7900.7629384046,0
+CBNK.US,D,20200925,000000,9.19827,9.28563,9.12773,9.13758,6958.0182957098,0
+CBNK.US,D,20200928,000000,9.43408,9.43408,9.06356,9.21658,18798.609591645,0
+CBNK.US,D,20200929,000000,9.19668,9.42413,9.19668,9.42413,1380.9500416446,0
+CBNK.US,D,20200930,000000,9.25598,9.49397,9.25598,9.33498,6977.1144025448,0
+CBNK.US,D,20201001,000000,9.23628,9.24603,9.17708,9.17708,5380.0768361887,0
+CBNK.US,D,20201002,000000,9.17708,9.61536,9.13758,9.48403,11668.72633442,0
+CBNK.US,D,20201005,000000,9.67406,9.93773,9.61138,9.71884,8949.0386978189,0
+CBNK.US,D,20201006,000000,9.84818,10.282,9.77854,9.85814,16538.233577337,0
+CBNK.US,D,20201007,000000,10.1725,10.4501,9.89793,10.3218,15314.07262339,0
+CBNK.US,D,20201008,000000,10.4412,10.4501,9.9775,10.3815,8448.5196870918,0
+CBNK.US,D,20201009,000000,10.3616,10.4113,10.2472,10.3815,23857.067786402,0
+CBNK.US,D,20201012,000000,10.4312,10.5486,10.2123,10.2521,30299.491197568,0
+CBNK.US,D,20201013,000000,10.2919,10.2919,9.80838,9.80838,3589.0630267196,0
+CBNK.US,D,20201014,000000,9.91783,9.91783,9.53377,9.62034,6996.2105093797,0
+CBNK.US,D,20201015,000000,9.64024,9.83824,9.59148,9.83824,6113.7693619533,0
+CBNK.US,D,20201016,000000,9.72878,9.98349,9.67904,9.90788,7902.7730549135,0
+CBNK.US,D,20201019,000000,9.81834,9.96758,9.81834,9.84818,4716.7383882372,0
+CBNK.US,D,20201020,000000,9.83824,10.1437,9.83824,10.1437,3702.6346094749,0
+CBNK.US,D,20201021,000000,10.2323,10.3019,10.0939,10.2223,8336.9582208454,0
+CBNK.US,D,20201022,000000,10.2721,10.4999,10.2621,10.3218,8774.1585615407,0
+CBNK.US,D,20201023,000000,10.4501,10.5387,10.4213,10.4312,5281.5811272505,0
+CBNK.US,D,20201026,000000,9.99745,10.2721,9.98748,10.1337,7366.0719470254,0
+CBNK.US,D,20201027,000000,10.1925,10.8352,9.9775,10.0651,65611.207910188,0
+CBNK.US,D,20201028,000000,10.5387,10.5387,9.62034,9.66014,39870.660954905,0
+CBNK.US,D,20201029,000000,9.78848,9.91783,9.62034,9.91783,12095.87609257,0
+CBNK.US,D,20201030,000000,9.94768,10.4601,9.92778,10.3815,40728.980704224,0
+CBNK.US,D,20201102,000000,10.5984,10.9725,10.5884,10.9725,58461.223487874,0
+CBNK.US,D,20201103,000000,10.9725,11.3476,10.8551,10.9725,57569.736816157,0
+CBNK.US,D,20201104,000000,10.9337,11.1018,10.5685,10.7158,17284.99186041,0
+CBNK.US,D,20201105,000000,11.0919,11.2202,10.8451,11.0123,37066.548424928,0
+CBNK.US,D,20201106,000000,11.1705,11.1705,10.4899,10.4999,45482.906247877,0
+CBNK.US,D,20201109,000000,11.1506,11.7456,10.8252,11.259,52145.437416772,0
+CBNK.US,D,20201110,000000,11.5754,11.5754,10.7257,11.4461,54050.022808997,0
+CBNK.US,D,20201111,000000,11.8312,11.8411,11.4093,11.8411,19880.052273457,0
+CBNK.US,D,20201112,000000,11.7546,11.8312,11.3287,11.5058,11794.358616229,0
+CBNK.US,D,20201113,000000,11.4958,12.4828,11.456,11.85,21695.187481033,0
+CBNK.US,D,20201116,000000,12.049,12.4232,11.9784,12.3436,21781.622490917,0
+CBNK.US,D,20201117,000000,12.2172,12.7535,12.1874,12.3138,12443.626248618,0
+CBNK.US,D,20201118,000000,12.275,12.4828,12.275,12.2848,93498.559297024,0
+CBNK.US,D,20201119,000000,12.1266,12.1674,11.9595,12.1386,9177.186921584,0
+CBNK.US,D,20201120,000000,11.9694,12.1476,11.7526,12.1476,13688.893425909,0
+CBNK.US,D,20201123,000000,12.2072,12.3336,12.1088,12.3038,23964.609019631,0
+CBNK.US,D,20201124,000000,12.3336,12.4928,12.246,12.3336,24471.158379885,0
+CBNK.US,D,20201125,000000,12.246,12.275,12.1187,12.2072,6587.1517998096,0
+CBNK.US,D,20201127,000000,12.3138,12.3138,12.059,12.2262,4516.7317955973,0
+CBNK.US,D,20201130,000000,12.0988,12.0988,11.4461,11.7326,16649.795043583,0
+CBNK.US,D,20201201,000000,11.8312,12.2988,11.6352,11.7724,11490.831023379,0
+CBNK.US,D,20201202,000000,11.9098,12.3316,11.7576,12.1286,20007.694671775,0
+CBNK.US,D,20201203,000000,12.2172,12.2172,11.85,11.9197,5782.1001379775,0
+CBNK.US,D,20201204,000000,12.1476,12.2212,12.0292,12.1088,15505.03369174,0
+CBNK.US,D,20201207,000000,12.0092,12.275,11.855,12.2262,22201.736841287,0
+CBNK.US,D,20201208,000000,12.069,12.4332,11.9993,12.3834,90311.519572092,0
+CBNK.US,D,20201209,000000,12.5326,12.6739,12.4032,12.4928,13459.740143889,0
+CBNK.US,D,20201210,000000,12.4928,12.7684,12.4332,12.7196,5329.8239234651,0
+CBNK.US,D,20201211,000000,12.6998,12.7485,12.4729,12.6122,31639.233850779,0
+CBNK.US,D,20201214,000000,12.6321,12.7097,12.246,12.3336,69480.682189906,0
+CBNK.US,D,20201215,000000,12.5028,12.7784,12.2362,12.5326,11805.414257028,0
+CBNK.US,D,20201216,000000,12.7584,12.7584,12.3934,12.3934,11027.499168067,0
+CBNK.US,D,20201217,000000,12.5326,12.8271,12.5226,12.7485,8360.0745606983,0
+CBNK.US,D,20201218,000000,12.8669,13.7455,12.6022,13.4699,74691.909239343,0
+CBNK.US,D,20201221,000000,13.3316,13.3316,12.9366,13.056,13417.527697201,0
+CBNK.US,D,20201222,000000,13.1734,13.1734,12.9764,13.0162,8604.303716535,0
+CBNK.US,D,20201223,000000,13.0808,13.7853,13.0062,13.4997,6710.7739651097,0
+CBNK.US,D,20201224,000000,13.4301,13.7783,13.4201,13.4599,6548.9595861397,0
+CBNK.US,D,20201228,000000,13.636,14.3086,13.5236,13.7256,24462.112855594,0
+CBNK.US,D,20201229,000000,13.7654,13.7654,13.4699,13.5395,11493.846198142,0
+CBNK.US,D,20201230,000000,13.7007,14.1574,13.6181,13.7057,11204.389420854,0
+CBNK.US,D,20201231,000000,13.7355,13.835,13.6758,13.7455,17067.899277443,0
+CBNK.US,D,20210104,000000,13.45,13.6858,13.3505,13.4201,23174.633231616,0
+CBNK.US,D,20210105,000000,13.445,13.7156,13.3604,13.4201,23611.833572311,0
+CBNK.US,D,20210106,000000,13.6758,14.5007,13.6559,14.1992,30796.995033531,0
+CBNK.US,D,20210107,000000,14.3385,14.7773,14.1395,14.4659,19256.916155684,0
+CBNK.US,D,20210108,000000,14.4659,14.4659,13.835,14.2091,22076.104559477,0
+CBNK.US,D,20210111,000000,14.1106,14.2191,13.835,14.0121,9925.9553211657,0
+CBNK.US,D,20210112,000000,14.1395,14.5544,14.042,14.3285,11479.775382579,0
+CBNK.US,D,20210113,000000,14.3981,14.4379,14.0569,14.2191,10939.054041674,0
+CBNK.US,D,20210114,000000,14.1892,14.5345,14.1693,14.5057,16876.938209094,0
+CBNK.US,D,20210115,000000,14.3086,14.3086,14.1494,14.2688,9217.3892517629,0
+CBNK.US,D,20210119,000000,14.2688,14.6977,14.1594,14.3086,25044.041584934,0
+CBNK.US,D,20210120,000000,14.3086,14.4957,13.9534,14.0808,16080.932071552,0
+CBNK.US,D,20210121,000000,14.0907,14.1445,13.8649,13.8649,24635.987933618,0
+CBNK.US,D,20210122,000000,13.7654,14.4559,13.6559,14.4559,37446.460445119,0
+CBNK.US,D,20210125,000000,14.2191,14.4081,13.7116,14.239,13751.207037686,0
+CBNK.US,D,20210126,000000,14.239,14.239,13.7952,13.9534,13963.27432938,0
+CBNK.US,D,20210127,000000,14.0121,14.1295,13.6281,13.9932,31953.817084429,0
+CBNK.US,D,20210128,000000,14.1693,14.7823,13.8549,14.6041,27214.967414594,0
+CBNK.US,D,20210129,000000,14.6041,14.6927,14.3186,14.5445,36416.275734285,0
+CBNK.US,D,20210201,000000,14.5544,15.3305,14.3186,14.6041,47212.611503823,0
+CBNK.US,D,20210202,000000,14.8021,14.8021,14.3583,14.3683,28251.182474954,0
+CBNK.US,D,20210203,000000,14.3583,14.5743,14.1594,14.2887,14316.0497767,0
+CBNK.US,D,20210204,000000,14.3086,14.6529,14.1494,14.1494,16934.226529599,0
+CBNK.US,D,20210205,000000,14.4081,14.4559,14.1395,14.3385,37060.518075402,0
+CBNK.US,D,20210208,000000,14.3783,14.6559,13.9932,14.3783,40893.810257958,0
+CBNK.US,D,20210209,000000,14.3981,14.5593,14.1206,14.2091,23781.688417317,0
+CBNK.US,D,20210210,000000,14.1693,14.4081,14.0619,14.3086,14014.532300358,0
+CBNK.US,D,20210211,000000,14.2788,14.9007,14.2788,14.8121,85957.607213719,0
+CBNK.US,D,20210212,000000,14.8121,15.2559,14.8121,15.2559,73572.27434386,0
+CBNK.US,D,20210216,000000,15.2559,15.5315,15.0977,15.4141,20507.208624247,0
+CBNK.US,D,20210217,000000,15.3643,15.3941,14.828,15.3443,38604.28755427,0
+CBNK.US,D,20210218,000000,15.2957,15.3941,15.0677,15.2459,22065.048918679,0
+CBNK.US,D,20210219,000000,15.2061,15.4877,15.0977,15.2957,58309.459691449,0
+CBNK.US,D,20210222,000000,15.3643,15.5315,15.3414,15.4329,35880.579684651,0
+CBNK.US,D,20210223,000000,15.4229,16.5592,15.3991,15.8677,50690.113064296,0
+CBNK.US,D,20210224,000000,16.0259,16.608,16.0259,16.3015,31223.139733428,0
+CBNK.US,D,20210225,000000,16.4199,16.4199,15.7095,15.7095,23574.646416896,0
+CBNK.US,D,20210226,000000,15.7593,15.8578,15.5911,15.7394,25638.031013326,0
+CBNK.US,D,20210301,000000,16.4199,16.4199,15.7981,15.8867,17560.377822135,0
+CBNK.US,D,20210302,000000,15.9165,16.3015,15.4141,16.0459,32139.752861507,0
+CBNK.US,D,20210303,000000,16.0459,17.2219,16.0459,16.9632,18803.634882917,0
+CBNK.US,D,20210304,000000,17.1154,17.6238,16.8637,17.0926,63827.2295085,0
+CBNK.US,D,20210305,000000,17.2676,18.2596,17.2676,17.7612,56251.10038629,0
+CBNK.US,D,20210308,000000,18.0089,19.8894,17.7612,19.3222,161650.55447452,0
+CBNK.US,D,20210309,000000,19.38,20.0118,19.2426,19.8446,88480.303432444,0
+CBNK.US,D,20210310,000000,20.0416,20.6824,19.972,20.4755,85878.207611616,0
+CBNK.US,D,20210311,000000,20.6237,20.6745,19.4586,19.7362,53744.485099637,0
+CBNK.US,D,20210312,000000,19.9322,20.2784,19.7362,19.9123,60173.842753495,0
+CBNK.US,D,20210315,000000,19.6267,19.8745,18.1264,19.2128,54905.327383552,0
+CBNK.US,D,20210316,000000,19.1432,19.163,18.5621,18.9064,24316.379408696,0
+CBNK.US,D,20210317,000000,18.9064,19.2676,18.7094,18.8864,20850.938547276,0
+CBNK.US,D,20210318,000000,19.0646,19.1034,18.595,18.8377,33011.138368133,0
+CBNK.US,D,20210319,000000,18.8676,19.775,18.6098,19.775,166814.543786,0
+CBNK.US,D,20210322,000000,19.8645,19.9521,19.0646,19.183,34262.435894951,0
+CBNK.US,D,20210323,000000,18.9462,18.9462,18.789,18.8178,24392.763836036,0
+CBNK.US,D,20210324,000000,19.0248,19.3123,18.8476,18.9262,43231.57575786,0
+CBNK.US,D,20210325,000000,19.2228,19.3362,18.8178,19.1232,17163.379811619,0
+CBNK.US,D,20210326,000000,19.3024,19.6665,19.3024,19.6665,13934.12764,0
+CBNK.US,D,20210329,000000,19.6466,19.6566,19.0795,19.1432,14132.124116131,0
+CBNK.US,D,20210330,000000,19.6068,19.6068,19.0834,19.183,16098.018061878,0
+CBNK.US,D,20210331,000000,19.2128,19.2327,19.0347,19.0347,11362.183566806,0
+CBNK.US,D,20210401,000000,19.0347,19.0347,18.6696,18.9262,13109.979871333,0
+CBNK.US,D,20210405,000000,18.9462,19.6466,18.9462,19.3501,22327.369123095,0
+CBNK.US,D,20210406,000000,19.3501,19.6257,19.3222,19.3999,15485.937584905,0
+CBNK.US,D,20210407,000000,19.3481,19.6018,19.0248,19.0834,16049.775265663,0
+CBNK.US,D,20210408,000000,19.2228,19.2228,19.0884,19.1531,6784.1432176861,0
+CBNK.US,D,20210409,000000,19.3312,19.4397,19.1034,19.3024,42188.325289717,0
+CBNK.US,D,20210412,000000,19.37,19.4397,19.2426,19.3222,16027.663984065,0
+CBNK.US,D,20210413,000000,19.37,19.3899,18.8377,19.3123,13977.345144942,0
+CBNK.US,D,20210414,000000,19.38,20.2287,19.365,19.9123,123307.58206641,0
+CBNK.US,D,20210415,000000,20.4456,20.4456,19.5402,19.8247,44610.515682995,0
+CBNK.US,D,20210416,000000,19.8546,20.5053,19.8546,20.367,40349.068684034,0
+CBNK.US,D,20210419,000000,20.4854,21.6793,20.4456,21.5898,166880.87763079,0
+CBNK.US,D,20210420,000000,21.7082,21.7082,20.367,20.5153,68170.086226074,0
+CBNK.US,D,20210421,000000,20.4068,21.2843,20.4068,20.9003,46456.80769646,0
+CBNK.US,D,20210422,000000,21.0585,21.0873,20.2436,20.9201,54484.207974928,0
+CBNK.US,D,20210423,000000,20.8505,22.7947,20.8505,22.4693,144512.30111926,0
+CBNK.US,D,20210426,000000,22.6255,22.6255,21.5321,21.8873,81915.262914233,0
+CBNK.US,D,20210427,000000,21.9171,22.1917,21.7779,21.8375,29456.247322066,0
+CBNK.US,D,20210428,000000,21.9371,22.0703,21.6595,21.8873,65233.306006506,0
+CBNK.US,D,20210429,000000,22.0355,22.137,21.8873,21.9271,59004.960003544,0
+CBNK.US,D,20210430,000000,21.8177,21.9341,21.3501,21.6793,31451.287957193,0
+CBNK.US,D,20210503,000000,21.7082,21.7082,21.3141,21.6883,37617.320348379,0
+CBNK.US,D,20210504,000000,21.4933,21.6883,21.3937,21.5131,25456.115469268,0
+CBNK.US,D,20210505,000000,21.5321,21.9569,21.4635,21.9271,53735.439575346,0
+CBNK.US,D,20210506,000000,21.8973,22.0057,21.8077,21.9669,63956.882023327,0
+CBNK.US,D,20210507,000000,21.8873,22.0803,21.4335,22.0057,90288.40323224,0
+CBNK.US,D,20210510,000000,21.9957,22.0057,21.4237,21.7082,46012.571947984,0
+CBNK.US,D,20210511,000000,21.3839,21.6217,20.8803,21.0973,68532.912255939,0
+CBNK.US,D,20210512,000000,21.2057,21.4933,20.8803,21.0973,46126.143530739,0
+CBNK.US,D,20210513,000000,21.0973,21.5509,20.9401,21.1957,31641.243967288,0
+CBNK.US,D,20210514,000000,21.3937,21.7082,21.3739,21.5421,37845.468572143,0
+CBNK.US,D,20210517,000000,21.2645,21.7082,21.2257,21.6495,39658.593663211,0
+CBNK.US,D,20210518,000000,21.6495,21.7082,21.0585,21.0585,26026.988557807,0
+CBNK.US,D,20210519,000000,20.8903,21.1161,20.3869,20.9889,41210.403608116,0
+CBNK.US,D,20210520,000000,20.6337,21.1161,20.5451,21.0675,44398.448391301,0
+CBNK.US,D,20210521,000000,21.2645,21.3141,20.9799,21.2157,39810.357459637,0
+CBNK.US,D,20210524,000000,21.4137,21.5997,20.8307,21.4435,24567.643972314,0
+CBNK.US,D,20210525,000000,21.3441,21.4733,21.2943,21.4635,74852.718560058,0
+CBNK.US,D,20210526,000000,21.4435,21.5599,21.3839,21.5509,81457.961408449,0
+CBNK.US,D,20210527,000000,21.6395,21.9072,21.4137,21.8177,273485.39656613,0
+CBNK.US,D,20210528,000000,21.8077,21.8674,21.6395,21.6983,41916.95956101,0
+CBNK.US,D,20210601,000000,21.7381,21.8674,21.6694,21.8276,77497.026827574,0
+CBNK.US,D,20210602,000000,21.8575,22.0057,21.6067,21.9569,68570.099411353,0
+CBNK.US,D,20210603,000000,21.9569,22.4495,21.7131,22.4206,60644.210016587,0
+CBNK.US,D,20210604,000000,22.529,24.2842,22.3609,24.0374,330420.94162371,0
+CBNK.US,D,20210607,000000,24.1768,24.5906,23.7906,24.334,118742.6074746,0
+CBNK.US,D,20210608,000000,24.324,24.334,23.5688,23.8603,70355.082871296,0
+CBNK.US,D,20210609,000000,23.7618,23.7618,21.2157,21.4237,318254.71145333,0
+CBNK.US,D,20210610,000000,21.7779,22.1818,21.2157,21.2257,50591.617355358,0
+CBNK.US,D,20210611,000000,21.2345,21.5421,20.3471,20.5739,97587.136276215,0
+CBNK.US,D,20210614,000000,20.6237,21.2445,19.2028,20.0715,265980.62657999,0
+CBNK.US,D,20210615,000000,20.2287,20.9501,20.17,20.9201,85645.034096579,0
+CBNK.US,D,20210616,000000,20.9401,21.2257,20.5361,20.9987,32611.125182854,0
+CBNK.US,D,20210617,000000,20.9987,21.1559,20.4267,20.4755,33998.105574025,0
+CBNK.US,D,20210618,000000,20.1799,20.2735,19.5889,19.7849,68856.541013878,0
+CBNK.US,D,20210621,000000,19.8347,20.6137,19.8347,20.4456,31015.092674752,0
+CBNK.US,D,20210622,000000,20.5252,20.5351,19.8745,20.4755,24882.227205964,0
+CBNK.US,D,20210623,000000,20.5252,20.7719,19.9222,20.2884,27971.776280211,0
+CBNK.US,D,20210624,000000,20.3083,20.6337,20.2187,20.6137,22119.322064421,0
+CBNK.US,D,20210625,000000,20.6725,21.1759,20.2933,20.7719,199156.31335665,0
+CBNK.US,D,20210628,000000,20.7221,20.7221,19.9222,20.0317,28377.819815017,0
+CBNK.US,D,20210629,000000,20.17,20.357,20.0755,20.1799,29018.041923116,0
+CBNK.US,D,20210630,000000,20.1202,20.5053,20.1202,20.1799,27037.072103552,0
+CBNK.US,D,20210701,000000,20.3182,20.4068,19.5262,20.3769,20662.99265369,0
+CBNK.US,D,20210702,000000,20.4456,20.4655,19.8745,19.9919,27515.479832681,0
+CBNK.US,D,20210706,000000,19.9123,19.9123,19.2526,19.4984,23041.965542025,0
+CBNK.US,D,20210707,000000,19.3899,19.9173,18.986,19.5282,29925.609526904,0
+CBNK.US,D,20210708,000000,19.2228,19.3412,18.7591,18.9959,20627.815614784,0
+CBNK.US,D,20210709,000000,19.0646,19.7163,18.9362,19.6964,18594.582765987,0
+CBNK.US,D,20210712,000000,19.5083,20.1799,19.1133,20.1003,21473.069606794,0
+CBNK.US,D,20210713,000000,20.0516,20.0516,19.5551,19.6864,10909.907352293,0
+CBNK.US,D,20210714,000000,19.7163,20.1899,19.4606,19.766,40707.87448088,0
+CBNK.US,D,20210715,000000,19.6864,20.1302,19.4884,19.8924,17768.424880811,0
+CBNK.US,D,20210716,000000,20.0416,20.2685,19.6168,19.6168,14277.857563029,0
+CBNK.US,D,20210719,000000,19.2128,19.6267,18.9462,19.2228,20656.962304163,0
+CBNK.US,D,20210720,000000,19.2327,20.1799,19.2327,19.7262,24359.596913638,0
+CBNK.US,D,20210721,000000,19.8546,20.3282,19.8347,20.0804,10225.462680999,0
+CBNK.US,D,20210722,000000,20.0804,20.7221,20.0804,20.6625,33642.314951942,0
+CBNK.US,D,20210723,000000,20.7123,21.2157,20.2983,20.9699,16742.260402995,0
+CBNK.US,D,20210726,000000,21.0087,21.6883,20.8685,21.6495,25441.03959545,0
+CBNK.US,D,20210727,000000,20.1501,22.2713,20.1501,22.2614,41415.435492029,0
+CBNK.US,D,20210728,000000,22.341,22.7847,21.8475,22.3509,9543.0281262118,0
+CBNK.US,D,20210729,000000,22.3709,22.6126,21.9659,22.4992,121423.09783928,0
+CBNK.US,D,20210730,000000,22.4495,22.7459,22.3012,22.4693,17423.689899527,0
+CBNK.US,D,20210802,000000,22.6166,22.6166,21.9311,22.0923,11374.24426586,0
+CBNK.US,D,20210803,000000,22.0923,22.9738,21.5878,22.4893,22295.207258953,0
+CBNK.US,D,20210804,000000,22.2913,22.726,22.2913,22.5091,6885.6541013878,0
+CBNK.US,D,20210805,000000,22.4992,22.8892,22.4992,22.5877,71296.822455737,0
+CBNK.US,D,20210806,000000,22.7957,23.4882,22.6962,23.3788,14602.491379224,0
+CBNK.US,D,20210809,000000,23.4384,23.4683,22.9638,23.2305,12181.306044201,0
+CBNK.US,D,20210810,000000,23.1519,23.5668,22.8056,23.4882,15277.890526229,0
+CBNK.US,D,20210811,000000,23.4683,23.4683,23.0036,23.4186,18346.333377132,0
+CBNK.US,D,20210812,000000,23.4384,23.4683,23.0245,23.315,17823.703084807,0
+CBNK.US,D,20210813,000000,23.2703,23.4484,22.8554,23.2703,9893.7934570226,0
+CBNK.US,D,20210816,000000,23.2703,24.704,23.0226,24.1806,75480.879969104,0
+CBNK.US,D,20210817,000000,24.1806,24.2882,23.2703,23.9031,33401.100970869,0
+CBNK.US,D,20210818,000000,24.0324,24.1806,23.5568,23.7449,20975.565770831,0
+CBNK.US,D,20210819,000000,23.5768,23.933,23.1818,23.4186,27850.16423142,0
+CBNK.US,D,20210820,000000,23.2604,23.7738,23.2604,23.528,13809.500416446,0
+CBNK.US,D,20210823,000000,23.4782,23.9628,23.3608,23.4086,25067.157924787,0
+CBNK.US,D,20210824,000000,23.0624,23.538,22.7857,23.4086,19364.457388913,0
+CBNK.US,D,20210825,000000,23.2604,23.538,23.0524,23.2404,38330.911709054,0
+CBNK.US,D,20210826,000000,23.715,23.715,23.2703,23.2703,26000.857043191,0
+CBNK.US,D,20210827,000000,23.3788,23.513,23.1022,23.4683,28731.600320592,0
+CBNK.US,D,20210830,000000,23.3986,23.4982,22.5489,22.7459,21231.855625721,0
+CBNK.US,D,20210831,000000,22.8554,23.6862,22.4007,23.4584,16951.312519925,0
+CBNK.US,D,20210901,000000,23.4882,23.4882,22.7081,22.8753,17575.453695952,0
+CBNK.US,D,20210902,000000,22.8753,23.5469,22.6076,22.9539,6649.4654115869,0
+CBNK.US,D,20210903,000000,22.9539,23.0036,22.4107,22.7758,10774.22448794,0
+CBNK.US,D,20210907,000000,22.7459,22.7658,22.2117,22.2415,14252.731106668,0
+CBNK.US,D,20210908,000000,22.1917,22.5778,22.0047,22.4007,20385.596575456,0
+CBNK.US,D,20210909,000000,22.4495,22.7459,22.3111,22.4445,19191.587369143,0
+CBNK.US,D,20210910,000000,22.3609,22.3907,21.8763,22.1321,19920.254603635,0
+CBNK.US,D,20210913,000000,22.2315,22.4495,21.7769,22.0345,13458.735085635,0
+CBNK.US,D,20210914,000000,21.9559,21.9858,20.9182,21.6177,26025.983499552,0
+CBNK.US,D,20210915,000000,21.6575,21.9858,21.2425,21.9261,17173.430394164,0
+CBNK.US,D,20210916,000000,21.6873,22.4693,21.5211,21.9062,11430.52752811,0
+CBNK.US,D,20210917,000000,21.946,23.2902,21.6375,22.6564,81294.136912969,0
+CBNK.US,D,20210920,000000,22.2813,22.924,21.5211,21.8266,18109.139629077,0
+CBNK.US,D,20210921,000000,21.9161,22.5191,21.9161,21.9759,9707.8576799453,0
+CBNK.US,D,20210922,000000,22.0147,22.341,21.6375,21.7569,14871.846991423,0
+CBNK.US,D,20210923,000000,22.0047,23.4245,22.0047,22.8554,27877.300804291,0
+CBNK.US,D,20210924,000000,22.8255,23.528,22.7957,23.3489,8993.2612610156,0
+CBNK.US,D,20210927,000000,23.3887,24.298,23.3887,23.735,21599.706946859,0
+CBNK.US,D,20210928,000000,23.8235,23.933,23.1121,23.6265,12806.452278482,0
+CBNK.US,D,20210929,000000,23.6862,24.328,23.4116,24.131,15426.639147891,0
+CBNK.US,D,20210930,000000,23.923,24.527,23.4026,23.7936,32411.118590214,0
+CBNK.US,D,20211001,000000,23.7449,24.9618,23.3002,24.1906,63676.470770329,0
+CBNK.US,D,20211004,000000,24.318,24.8722,24.131,24.1508,29136.638797144,0
+CBNK.US,D,20211005,000000,24.2106,24.6742,24.1508,24.5658,17339.265006151,0
+CBNK.US,D,20211006,000000,24.527,24.7488,24.2782,24.4174,16827.690354625,0
+CBNK.US,D,20211007,000000,24.704,24.704,24.2194,24.2582,18292.060231391,0
+CBNK.US,D,20211008,000000,24.1806,24.6552,24.1806,24.5358,6293.6747895038,0
+CBNK.US,D,20211011,000000,24.328,24.5458,23.7449,23.8136,13751.207037686,0
+CBNK.US,D,20211012,000000,24.0026,24.318,23.6623,24.2394,28371.78946549,0
+CBNK.US,D,20211013,000000,24.121,24.121,23.8584,23.9826,3751.8824639441,0
+CBNK.US,D,20211014,000000,24.2194,24.7737,24.1708,24.3578,22631.901774201,0
+CBNK.US,D,20211015,000000,24.704,24.704,24.0224,24.111,15136.177312349,0
+CBNK.US,D,20211018,000000,24.111,24.2106,24.0514,24.1708,6081.6074978102,0
+CBNK.US,D,20211019,000000,24.2194,24.2294,23.7011,24.1508,12159.194762603,0
+CBNK.US,D,20211020,000000,24.0612,24.2682,23.3588,24.2194,8150.0173855136,0
+CBNK.US,D,20211021,000000,24.2294,24.525,23.8534,24.0126,7794.2267634305,0
+CBNK.US,D,20211022,000000,24.4344,24.4344,24.0026,24.2006,5024.2862141056,0
+CBNK.US,D,20211025,000000,24.3976,24.507,24.1758,24.507,8492.7422502886,0
+CBNK.US,D,20211026,000000,24.6842,26.4443,24.507,25.703,60551.744657176,0
+CBNK.US,D,20211027,000000,25.7129,25.7328,24.9816,25.2184,30666.33746045,0
+CBNK.US,D,20211028,000000,25.4662,25.7129,24.8822,25.6333,9307.8444946654,0
+CBNK.US,D,20211029,000000,25.4662,25.4662,24.9717,25.1687,21437.892567888,0
+CBNK.US,D,20211101,000000,25.2184,25.7129,24.9717,25.5836,70730.974658468,0
+CBNK.US,D,20211102,000000,25.7129,26.1278,25.506,25.901,29838.169458766,0
+CBNK.US,D,20211103,000000,25.901,26.7019,25.8721,26.297,41713.937793607,0
+CBNK.US,D,20211104,000000,26.5527,26.9785,26.4064,26.7219,19932.315302689,0
+CBNK.US,D,20211105,000000,27.4123,27.5457,27.1567,27.2959,51650.948755572,0
+CBNK.US,D,20211108,000000,26.4532,27.1765,26.4532,27.0869,21518.297228246,0
+CBNK.US,D,20211109,000000,27.1567,27.2959,26.3666,26.8015,23175.63828987,0
+CBNK.US,D,20211110,000000,26.8213,27.2959,26.8213,27.1567,18445.834144325,0
+CBNK.US,D,20211111,000000,27.2063,27.2959,26.7019,27.2461,18829.766397533,0
+CBNK.US,D,20211112,000000,27.3447,27.8999,26.8133,27.5925,34512.695400314,0
+CBNK.US,D,20211115,000000,27.4741,27.7417,27.2263,27.3745,25568.681993768,0
+CBNK.US,D,20211116,000000,27.4541,27.6721,26.8502,26.8502,32350.815094946,0
+CBNK.US,D,20211117,000000,26.9387,26.9387,26.0075,26.8005,17921.193735491,0
+CBNK.US,D,20211118,000000,26.8989,26.9885,26.6223,26.9685,16229.680693215,0
+CBNK.US,D,20211119,000000,26.6711,27.0273,26.6711,26.7507,7361.0466557531,0
+CBNK.US,D,20211122,000000,26.9785,27.7317,26.9785,27.2561,17215.642840851,0
+CBNK.US,D,20211123,000000,27.3945,27.6919,27.1467,27.5129,23142.471367473,0
+CBNK.US,D,20211124,000000,27.6989,27.7815,27.3645,27.7317,13485.871658506,0
+CBNK.US,D,20211126,000000,26.9089,27.1069,26.1657,26.2552,17955.365716142,0
+CBNK.US,D,20211129,000000,26.7507,26.9487,26.2303,26.5716,69052.5273735,0
+CBNK.US,D,20211130,000000,26.4532,26.7407,26.2552,26.3249,33117.674543108,0
+CBNK.US,D,20211201,000000,26.7706,27.2063,26.295,26.5318,31345.756840474,0
+CBNK.US,D,20211202,000000,26.5805,27.0471,26.5805,27.0373,11746.115820015,0
+CBNK.US,D,20211203,000000,26.9885,27.2263,26.3845,26.7109,22681.14962867,0
+CBNK.US,D,20211206,000000,27.0373,27.1965,26.8104,26.8104,31747.780142263,0
+CBNK.US,D,20211207,000000,26.9785,26.9985,26.3647,26.8403,11747.120878269,0
+CBNK.US,D,20211208,000000,26.7706,26.7706,26.0661,26.6015,13929.102348727,0
+CBNK.US,D,20211209,000000,26.6015,26.9387,26.6015,26.6313,18122.205386385,0
+CBNK.US,D,20211210,000000,26.6512,26.9337,26.4144,26.6413,21261.002315101,0
+CBNK.US,D,20211213,000000,26.4831,27.1069,25.7696,25.9975,43328.061350289,0
+CBNK.US,D,20211214,000000,26.0075,26.0562,25.115,25.4831,24409.849826362,0
+CBNK.US,D,20211215,000000,25.6602,26.1696,25.1448,25.1448,40177.203722519,0
+CBNK.US,D,20211216,000000,25.503,26.0562,24.6602,24.9578,82691.167886685,0
+CBNK.US,D,20211217,000000,24.8184,25.0861,23.8972,24.7289,59896.44667526,0
+CBNK.US,D,20211220,000000,24.6503,24.6503,23.6294,23.8772,42308.932280254,0
+CBNK.US,D,20211221,000000,23.907,24.918,23.907,24.2534,52778.624117089,0
+CBNK.US,D,20211222,000000,24.135,24.8682,24.115,24.7687,28347.668067383,0
+CBNK.US,D,20211223,000000,24.7786,26.1756,24.7786,25.8492,25992.816577155,0
+CBNK.US,D,20211227,000000,25.7796,26.4243,25.2443,25.9288,18066.927182389,0
+CBNK.US,D,20211228,000000,25.9288,26.5617,25.8094,26.2751,22904.272561163,0
+CBNK.US,D,20211229,000000,26.2253,26.8761,25.4035,25.7895,32388.00225036,0
+CBNK.US,D,20211230,000000,26.2801,26.7308,25.8592,26.1657,14519.071544103,0
+CBNK.US,D,20211231,000000,26.1855,26.1855,25.8293,25.9587,13146.161968494,0
+CBNK.US,D,20220103,000000,26.2005,26.4562,25.493,25.5806,26830.03010313,0
+CBNK.US,D,20220104,000000,25.6702,26.2204,25.4732,26.0761,12766.249948303,0
+CBNK.US,D,20220105,000000,26.1557,26.1557,25.2782,25.4035,21835.895636659,0
+CBNK.US,D,20220106,000000,25.4632,26.1259,25.4035,25.7696,17228.708598159,0
+CBNK.US,D,20220107,000000,25.8293,25.9089,25.2443,25.7696,9833.4899617543,0
+CBNK.US,D,20220110,000000,25.513,25.9975,25.314,25.8592,16277.923489429,0
+CBNK.US,D,20220111,000000,25.6204,26.1507,25.513,25.9686,25239.022886301,0
+CBNK.US,D,20220112,000000,25.889,26.7209,25.8094,26.4631,26452.128199449,0
+CBNK.US,D,20220113,000000,26.6114,27.3059,26.5517,26.6512,15820.621983644,0
+CBNK.US,D,20220114,000000,26.6114,26.6761,26.0263,26.4433,19019.722407629,0
+CBNK.US,D,20220118,000000,26.3447,26.9297,26.3447,26.4144,17377.457219821,0
+CBNK.US,D,20220119,000000,26.6413,27.0173,25.5418,25.7298,17581.484045479,0
+CBNK.US,D,20220120,000000,25.8691,26.2651,25.1996,25.3637,16540.243693846,0
+CBNK.US,D,20220121,000000,25.0174,26.0075,24.5608,24.898,21851.97656873,0
+CBNK.US,D,20220124,000000,24.7488,25.6702,23.124,25.6403,21111.248635184,0
+CBNK.US,D,20220125,000000,24.9478,25.6204,24.8483,25.314,11579.276149772,0
+CBNK.US,D,20220126,000000,25.3538,26.3587,24.5906,24.9478,21614.782820675,0
+CBNK.US,D,20220127,000000,25.0463,25.7597,24.5708,25.2045,17511.129967666,0
+CBNK.US,D,20220128,000000,24.9478,25.2542,24.7687,25.2542,10778.244720958,0
+CBNK.US,D,20220131,000000,25.6353,26.1955,24.918,25.6005,29549.717739732,0
+CBNK.US,D,20220201,000000,25.8293,25.8293,24.7986,24.7986,22274.101035609,0
+CBNK.US,D,20220202,000000,24.9329,25.2841,24.531,24.5408,16464.86432476,0
+CBNK.US,D,20220203,000000,25.4065,25.4065,24.4026,24.5508,12460.712238945,0
+CBNK.US,D,20220204,000000,24.4126,25.0174,24.3826,24.7786,20204.686089651,0
+CBNK.US,D,20220207,000000,25.1309,25.2752,24.4712,24.7687,8201.2753564917,0
+CBNK.US,D,20220208,000000,24.8085,25.2055,24.6602,25.1259,13145.156910239,0
+CBNK.US,D,20220209,000000,25.106,25.3946,24.7588,24.898,17080.965034751,0
+CBNK.US,D,20220210,000000,24.8682,25.7766,24.4612,24.531,19399.634427819,0
+CBNK.US,D,20220211,000000,24.5806,24.6106,24.4314,24.501,8249.5181527063,0
+CBNK.US,D,20220214,000000,24.501,24.6204,24.4314,24.5708,11398.365663967,0
+CBNK.US,D,20220215,000000,24.8184,25.5318,24.7488,24.8184,16056.810673445,0
+CBNK.US,D,20220216,000000,25.3348,25.3348,24.6742,24.7289,7864.5808412436,0
+CBNK.US,D,20220217,000000,24.716,24.7886,24.4314,24.4712,12913.993511711,0
+CBNK.US,D,20220218,000000,24.2424,24.6592,24.2036,24.2036,11990.344975851,0
+CBNK.US,D,20220222,000000,24.134,24.1936,23.4902,23.7071,25859.14382931,0
+CBNK.US,D,20220223,000000,23.935,24.1538,23.6374,23.6673,42455.670785407,0
+CBNK.US,D,20220224,000000,23.4882,24.2872,23.1907,23.727,49164.434634008,0
+CBNK.US,D,20220225,000000,23.93,24.6204,23.8354,24.501,22020.826355482,0
+CBNK.US,D,20220228,000000,24.2922,25.2752,24.2922,24.6304,20659.977478927,0
+CBNK.US,D,20220301,000000,24.6304,24.6304,22.8922,23.141,22611.800609112,0
+CBNK.US,D,20220302,000000,23.4982,23.6772,22.9121,23.1111,32788.015435641,0
+CBNK.US,D,20220303,000000,23.5976,23.6772,22.6843,22.734,106298.98122597,0
+CBNK.US,D,20220304,000000,22.545,23.1608,22.4952,22.9818,18486.036474504,0
+CBNK.US,D,20220307,000000,23.0216,23.538,22.9728,23.1808,26063.170654968,0
+CBNK.US,D,20220308,000000,23.1012,23.329,22.6445,22.6445,14025.587941157,0
+CBNK.US,D,20220309,000000,22.8434,23.131,22.8434,22.942,8170.1185506031,0
+CBNK.US,D,20220310,000000,22.6942,23.0315,22.6345,22.9818,13920.056824437,0
+CBNK.US,D,20220311,000000,23.0315,23.339,22.8534,23.0116,12563.2281809,0
+CBNK.US,D,20220314,000000,23.3887,23.7468,23.131,23.2604,10736.03227427,0
+CBNK.US,D,20220315,000000,23.1509,23.5081,22.8534,22.9519,8343.9936286267,0
+CBNK.US,D,20220316,000000,23.0315,23.1907,22.8922,23.1608,14550.228349992,0
+CBNK.US,D,20220317,000000,23.0016,23.0713,22.9121,23.0713,4857.4465438633,0
+CBNK.US,D,20220318,000000,22.9519,23.4285,22.6544,23.1907,44120.047254813,0
+CBNK.US,D,20220321,000000,23.0812,23.2106,23.0216,23.1708,11105.893711916,0
+CBNK.US,D,20220322,000000,23.329,23.4882,23.0414,23.3986,8942.0032900376,0
+CBNK.US,D,20220323,000000,23.329,23.329,22.8922,22.8922,8674.657794348,0
+CBNK.US,D,20220324,000000,22.9917,23.0514,22.6584,22.7539,7975.1372492355,0
+CBNK.US,D,20220325,000000,22.8534,23.2713,22.6445,22.6445,9771.176349977,0
+CBNK.US,D,20220328,000000,22.535,22.6644,22.3569,22.6445,16018.618459775,0
+CBNK.US,D,20220329,000000,22.6644,23.1907,22.6644,22.932,8162.0780845673,0
+CBNK.US,D,20220330,000000,22.942,22.942,22.4554,22.4952,13785.379018338,0
+CBNK.US,D,20220331,000000,22.535,22.8236,22.3967,22.6942,21660.010442127,0
+CBNK.US,D,20220401,000000,22.6445,22.9718,22.6445,22.7241,18629.759804893,0
+CBNK.US,D,20220404,000000,22.744,22.8733,22.6544,22.6544,14048.70428101,0
+CBNK.US,D,20220405,000000,22.6843,22.7241,22.3569,22.3569,13837.642047571,0
+CBNK.US,D,20220406,000000,22.3867,22.6047,22.1579,22.2873,15562.322012245,0
+CBNK.US,D,20220407,000000,22.337,22.337,21.9499,22.0186,33255.367523971,0
+CBNK.US,D,20220408,000000,22.1778,22.1778,21.7907,21.8605,9361.1125821524,0
+CBNK.US,D,20220411,000000,21.9101,21.9101,21.6515,21.7609,7837.4442683728,0
+CBNK.US,D,20220412,000000,21.7907,21.8405,21.3539,21.5033,13335.112920335,0
+CBNK.US,D,20220413,000000,21.5331,21.6365,21.3441,21.5917,7878.6516568062,0
+CBNK.US,D,20220414,000000,21.6515,21.7161,21.3937,21.6017,8319.8722305194,0
+CBNK.US,D,20220418,000000,21.6017,21.7559,21.5131,21.5819,5491.6383024351,0
+CBNK.US,D,20220419,000000,21.5917,22.1231,21.5917,22.0883,13623.564639368,0
+CBNK.US,D,20220420,000000,22.1181,22.6544,22.0853,22.4952,11105.893711916,0
+CBNK.US,D,20220421,000000,22.4952,23.732,22.4952,22.9818,20183.579866307,0
+CBNK.US,D,20220422,000000,22.8335,23.538,22.8335,23.0812,10372.201186151,0
+CBNK.US,D,20220425,000000,23.2504,23.3986,22.942,23.329,11882.803742623,0
+CBNK.US,D,20220426,000000,23.2006,23.4683,22.4455,22.4455,20117.246021512,0
+CBNK.US,D,20220427,000000,22.6047,22.9469,22.2972,22.2972,15812.581517608,0
+CBNK.US,D,20220428,000000,22.3569,22.927,22.1479,22.5947,30224.111828482,0
+CBNK.US,D,20220429,000000,22.5848,22.5848,22.0883,22.3469,16097.013003624,0
+CBNK.US,D,20220502,000000,22.2375,22.3867,21.8903,22.1778,20180.564691543,0
+CBNK.US,D,20220503,000000,21.9201,22.2176,21.9003,22.0485,12195.376859764,0
+CBNK.US,D,20220504,000000,22.1877,22.7042,22.1032,22.7042,21877.103025093,0
+CBNK.US,D,20220505,000000,22.4365,22.7241,21.9599,22.2176,9433.4767764744,0
+CBNK.US,D,20220506,000000,22.2275,23.5807,21.8993,22.0285,13455.719910872,0
+CBNK.US,D,20220509,000000,21.9391,22.6255,21.9391,22.2077,17844.80930815,0
+CBNK.US,D,20220510,000000,22.3271,22.4564,21.7401,22.0087,13116.01022086,0
+CBNK.US,D,20220511,000000,22.0883,22.2773,22.0285,22.0883,15388.446934221,0
+CBNK.US,D,20220512,000000,21.9191,21.9789,21.6305,21.8295,11405.401071749,0
+CBNK.US,D,20220513,000000,21.8495,22.1921,21.8495,21.9489,9808.3635053925,0
+CBNK.US,D,20220516,000000,21.7499,22.0683,21.5609,21.9789,14055.739688791,0
+CBNK.US,D,20220517,000000,22.2176,22.3271,21.9091,22.3271,12363.221588261,0
+CBNK.US,D,20220518,000000,22.8046,22.8046,21.8793,21.9789,19019.722407629,0
+CBNK.US,D,20220519,000000,22.2077,22.4166,21.7599,21.7699,20257.954177138,0
+CBNK.US,D,20220520,000000,22.2972,22.2972,21.7003,21.8793,16710.098538852,0
+CBNK.US,D,20220523,000000,22.0982,22.6554,22.0982,22.3768,23179.658522888,0
+CBNK.US,D,20220524,000000,22.1181,22.3967,22.0285,22.3967,13883.874727277,0
+CBNK.US,D,20220525,000000,22.536,22.536,22.1181,22.1977,10556.12684672,0
+CBNK.US,D,20220526,000000,22.2275,22.3469,21.9987,22.0485,33846.3417776,0
+CBNK.US,D,20220527,000000,22.0485,23.0434,22.0485,23.0434,16766.381801102,0
+CBNK.US,D,20220531,000000,22.9937,23.5011,22.8643,23.322,20363.485293858,0
+CBNK.US,D,20220601,000000,23.2623,23.322,22.6355,22.8743,34337.815264036,0
+CBNK.US,D,20220602,000000,22.6653,23.123,22.6653,23.123,17181.470860199,0
+CBNK.US,D,20220603,000000,23.0434,23.123,22.6456,23.0434,13767.287969758,0
+CBNK.US,D,20220606,000000,22.9937,23.0733,22.8046,22.9738,16380.439431385,0
+CBNK.US,D,20220607,000000,23.1429,23.1927,22.8743,23.0733,23600.777931512,0
+CBNK.US,D,20220608,000000,23.0136,23.0235,22.7051,22.8046,14984.413515923,0
+CBNK.US,D,20220609,000000,22.9937,22.9937,22.4962,22.5061,16819.649888589,0
+CBNK.US,D,20220610,000000,22.5061,22.5061,22.0186,22.0186,20827.822207424,0
+CBNK.US,D,20220613,000000,21.7201,22.8777,21.0237,21.1231,22361.541103748,0
+CBNK.US,D,20220614,000000,21.1132,22.8742,20.9043,21.1132,15206.531390162,0
+CBNK.US,D,20220615,000000,21.1928,21.8047,21.1928,21.7101,19939.35071047,0
+CBNK.US,D,20220616,000000,21.1829,22.3171,21.1829,21.5609,31950.801909666,0
+CBNK.US,D,20220617,000000,21.5013,22.0485,21.2723,21.3619,47321.157795306,0
+CBNK.US,D,20220621,000000,21.5907,22.1181,21.5907,21.6007,22655.018114054,0
+CBNK.US,D,20220622,000000,21.5211,21.8993,21.5211,21.6903,13346.168561134,0
+CBNK.US,D,20220623,000000,21.6803,21.7699,21.2823,21.3519,16320.135936117,0
+CBNK.US,D,20220624,000000,21.4913,22.3569,21.2923,21.4117,125440.3156824,0
+CBNK.US,D,20220627,000000,21.6903,21.8993,21.5907,21.8793,17439.770831598,0
+CBNK.US,D,20220628,000000,22.0982,22.4763,21.6903,21.7101,12115.97725766,0
+CBNK.US,D,20220629,000000,21.6903,21.8339,21.6903,21.7401,28343.647834366,0
+CBNK.US,D,20220630,000000,21.6903,21.8495,21.5509,21.5907,25638.031013326,0
+CBNK.US,D,20220701,000000,21.6405,21.8595,21.6405,21.8495,10827.492575427,0
+CBNK.US,D,20220705,000000,21.7003,21.7003,21.3321,21.5211,16626.678703731,0
+CBNK.US,D,20220706,000000,21.5013,21.6107,21.4415,21.4615,10107.870865225,0
+CBNK.US,D,20220707,000000,21.4813,21.5907,21.2873,21.4017,16068.871372499,0
+CBNK.US,D,20220708,000000,21.5411,21.5411,21.3321,21.3321,11623.498712968,0
+CBNK.US,D,20220711,000000,21.2823,21.2823,20.9739,21.0237,16153.296265874,0
+CBNK.US,D,20220712,000000,21.0435,21.153,21.021,21.1431,15894.996294475,0
+CBNK.US,D,20220713,000000,21.1132,21.4217,20.954,21.3819,23017.844143918,0
+CBNK.US,D,20220714,000000,21.1629,21.2425,20.8346,20.8346,12507.949976904,0
+CBNK.US,D,20220715,000000,21.0933,21.3519,20.8346,21.2723,18209.645454524,0
+CBNK.US,D,20220718,000000,21.4117,21.4392,21.0535,21.0933,7435.420966584,0
+CBNK.US,D,20220719,000000,21.3917,21.8793,21.3221,21.5013,19842.865118041,0
+CBNK.US,D,20220720,000000,21.4913,21.9091,21.4913,21.8197,18230.751677868,0
+CBNK.US,D,20220721,000000,22.0285,22.934,21.9887,22.8345,37601.239416307,0
+CBNK.US,D,20220722,000000,23.0167,23.133,22.9041,22.9041,8378.1656092788,0
+CBNK.US,D,20220725,000000,23.0335,23.372,23.0335,23.1827,51514.260832963,0
+CBNK.US,D,20220726,000000,23.2524,24.3866,23.1429,24.1578,46031.668054819,0
+CBNK.US,D,20220727,000000,24.3368,24.3368,23.7001,23.9688,19856.935933604,0
+CBNK.US,D,20220728,000000,23.536,24.5558,23.536,24.4016,28789.893699351,0
+CBNK.US,D,20220729,000000,24.8517,24.8842,24.6802,24.8642,24988.763380938,0
+CBNK.US,D,20220801,000000,24.8742,27.3517,24.4762,24.6056,34362.941720398,0
+CBNK.US,D,20220802,000000,24.6254,24.763,23.8792,24.0185,16972.418743269,0
+CBNK.US,D,20220803,000000,24.0484,24.0583,23.7698,24.0583,13463.760376907,0
+CBNK.US,D,20220804,000000,23.9986,23.9986,23.7399,23.8792,10939.054041674,0
+CBNK.US,D,20220805,000000,23.8194,24.8602,23.8023,23.9291,13131.342384062,0
+CBNK.US,D,20220808,000000,24.1884,24.1884,23.7795,24.0588,12905.769622082,0
+CBNK.US,D,20220809,000000,23.9391,24.1685,23.7595,24.0588,14044.661433679,0
+CBNK.US,D,20220810,000000,24.4777,24.5375,24.0388,24.5375,9256.5036060504,0
+CBNK.US,D,20220811,000000,24.6872,25.0263,24.358,24.9365,32580.727194782,0
+CBNK.US,D,20220812,000000,24.9365,25.3355,24.9365,25.2058,11148.307169856,0
+CBNK.US,D,20220815,000000,25.545,25.545,25.1759,25.3555,13399.022061612,0
+CBNK.US,D,20220816,000000,25.6447,26.6921,25.6447,26.2332,129189.02969558,0
+CBNK.US,D,20220817,000000,26.0836,26.4028,25.3555,26.1335,25292.220618806,0
+CBNK.US,D,20220818,000000,26.0836,26.4427,25.9988,26.3529,33337.649129426,0
+CBNK.US,D,20220819,000000,26.1434,26.4028,25.8941,26.1235,12098.720406998,0
+CBNK.US,D,20220822,000000,26.0138,26.5125,25.525,25.9639,31317.519727694,0
+CBNK.US,D,20220823,000000,25.8342,26.323,25.4652,25.8342,20634.393720322,0
+CBNK.US,D,20220824,000000,25.934,25.934,25.545,25.545,10850.551124042,0
+CBNK.US,D,20220825,000000,25.8741,26.1833,25.4652,26.0736,23517.71489123,0
+CBNK.US,D,20220826,000000,26.2332,26.2332,25.3255,25.3255,18600.228680066,0
+CBNK.US,D,20220829,000000,25.2158,25.3473,24.7869,25.1161,11583.411964075,0
+CBNK.US,D,20220830,000000,24.9265,25.2258,24.8268,25.0363,18618.274501025,0
+CBNK.US,D,20220831,000000,24.9565,25.0562,24.6173,24.7071,17150.547729742,0
+CBNK.US,D,20220901,000000,24.7071,24.7071,24.1286,24.4378,8436.421298052,0
+CBNK.US,D,20220902,000000,24.737,24.9365,24.6572,24.6772,11869.137462583,0
+CBNK.US,D,20220906,000000,24.6672,24.7674,24.0189,24.1884,11666.623249606,0
+CBNK.US,D,20220907,000000,24.1286,24.6473,24.1286,24.5475,10077.588459658,0
+CBNK.US,D,20220908,000000,24.4378,24.9465,24.2981,24.747,18865.903266398,0
+CBNK.US,D,20220909,000000,24.8318,25.0961,24.757,25.0363,11068.103521152,0
+CBNK.US,D,20220912,000000,25.2258,25.535,25.0562,25.156,17065.331352994,0
+CBNK.US,D,20220913,000000,24.7769,25.8331,24.2682,24.2682,20621.360627407,0
+CBNK.US,D,20220914,000000,24.4005,24.4005,23.9391,24.0189,20444.912600258,0
+CBNK.US,D,20220915,000000,24.0288,24.368,23.8722,24.0288,22615.42384331,0
+CBNK.US,D,20220916,000000,23.8593,24.4877,23.0114,23.3306,100145.28340864,0
+CBNK.US,D,20220919,000000,23.3406,24.2383,23.3406,24.2084,21985.825200984,0
+CBNK.US,D,20220920,000000,23.8992,24.0388,23.6599,23.9091,24185.410266691,0
+CBNK.US,D,20220921,000000,24.0987,24.3779,23.8493,23.8493,10360.306321339,0
+CBNK.US,D,20220922,000000,24.0288,24.0288,23.5501,23.7296,31194.206617812,0
+CBNK.US,D,20220923,000000,23.56,24.0089,23.2508,23.4304,18942.096732667,0
+CBNK.US,D,20220926,000000,23.2408,23.5052,23.1211,23.4403,21578.791683811,0
+CBNK.US,D,20220927,000000,23.4902,23.8393,23.1112,23.1112,15480.306745481,0
+CBNK.US,D,20220928,000000,23.3007,23.7894,23.0513,23.5002,21564.756045288,0
+CBNK.US,D,20220929,000000,23.4304,23.8992,23.0812,23.3805,20367.716588381,0
+CBNK.US,D,20220930,000000,23.2508,23.3256,23.0014,23.0413,16773.590580833,0
+CBNK.US,D,20221003,000000,23.3107,24.1086,23.3107,23.8692,13568.452269499,0
+CBNK.US,D,20221004,000000,23.9989,24.8368,23.9989,24.3979,14794.565549062,0
+CBNK.US,D,20221005,000000,24.8064,24.9265,23.9391,24.0388,15564.52057662,0
+CBNK.US,D,20221006,000000,24.0887,24.808,23.58,24.1386,19465.425540461,0
+CBNK.US,D,20221007,000000,24.1186,25.113,23.6498,23.959,18806.753075479,0
+CBNK.US,D,20221010,000000,24.1286,24.1884,23.8571,24.1884,10749.294017554,0
+CBNK.US,D,20221011,000000,24.2084,24.5974,24.0288,24.2084,13940.396690364,0
+CBNK.US,D,20221012,000000,24.2682,24.8014,23.6897,23.8692,14703.333898661,0
+CBNK.US,D,20221013,000000,23.6797,24.8767,23.6797,24.8767,13305.785319994,0
+CBNK.US,D,20221014,000000,24.1755,24.6872,23.8094,24.1984,15202.601611843,0
+CBNK.US,D,20221017,000000,24.3779,24.6572,24.0488,24.6572,17150.547729742,0
+CBNK.US,D,20221018,000000,24.8866,24.9864,24.6572,24.767,9592.3563849984,0
+CBNK.US,D,20221019,000000,24.6473,25.2341,24.0488,24.4478,13133.34747528,0
+CBNK.US,D,20221020,000000,24.4677,24.4677,23.8094,23.9391,10183.85829419,0
+CBNK.US,D,20221021,000000,24.0388,24.4129,23.6897,24.0787,32418.314806157,0
+CBNK.US,D,20221024,000000,24.0687,24.0787,23.7595,23.8393,13804.050487567,0
+CBNK.US,D,20221025,000000,23.6897,23.9889,23.5999,23.9889,14290.285107835,0
+CBNK.US,D,20221026,000000,23.9989,24.4478,23.8194,24.2383,37884.193465334,0
+CBNK.US,D,20221027,000000,24.1984,24.3181,24.0265,24.1086,27670.25880288,0
+CBNK.US,D,20221028,000000,24.2183,25.1397,24.0787,24.8966,19960.683071208,0
+CBNK.US,D,20221031,000000,24.7271,24.9465,24.5575,24.6173,15382.057275818,0
+CBNK.US,D,20221101,000000,24.5974,24.8267,24.1086,24.1984,10217.94484489,0
+CBNK.US,D,20221102,000000,24.2283,24.6592,24.0388,24.0488,24594.448875082,0
+CBNK.US,D,20221103,000000,24.0488,24.3281,23.57,23.57,5196.1938904104,0
+CBNK.US,D,20221104,000000,23.9996,23.9996,23.55,23.74,9786,0
+CBNK.US,D,20221107,000000,23.68,23.9499,23.68,23.9,9783,0
+CBNK.US,D,20221108,000000,23.75,24.1,23.67,23.86,8309,0
+CBNK.US,D,20221109,000000,24,24,23.52,23.63,9235,0
+CBNK.US,D,20221110,000000,24.35,24.812,23.985,24.45,19008,0
+CBNK.US,D,20221111,000000,24.35,24.48,24.175,24.25,7862,0
+CBNK.US,D,20221114,000000,24.2,24.51,24.11,24.11,9546,0
+CBNK.US,D,20221115,000000,24.32,24.32,23.88,23.88,10387,0
+CBNK.US,D,20221116,000000,23.99,24.2591,23.99,24.02,8009,0
+CBNK.US,D,20221117,000000,23.85,24.04,23.85,24,8568,0
+CBNK.US,D,20221118,000000,24.3,24.4497,24.02,24.15,9306,0
+CBNK.US,D,20221121,000000,24.09,24.5,24.01,24.06,15668,0
+CBNK.US,D,20221122,000000,24.28,24.5,24.229,24.5,8685,0
+CBNK.US,D,20221123,000000,24.46,24.7666,24.2418,24.41,11437,0
+CBNK.US,D,20221125,000000,24.33,24.77,24.33,24.66,4728,0
+CBNK.US,D,20221128,000000,24.62,24.8092,24.05,24.05,40252,0
+CBNK.US,D,20221129,000000,23.94,24.16,23.885,23.98,9535,0
+CBNK.US,D,20221130,000000,24.1,24.95,23.9886,24.82,17227,0
+CBNK.US,D,20221201,000000,24.52,24.95,24.3657,24.95,10033,0
+CBNK.US,D,20221202,000000,24.9499,24.9499,24.48,24.63,9101,0
+CBNK.US,D,20221205,000000,24.63,24.8,24.02,24.21,15314,0
+CBNK.US,D,20221206,000000,24.24,24.78,24.0001,24.62,50814,0
+CBNK.US,D,20221207,000000,24.5,24.9999,24.1101,24.41,14094,0
+CBNK.US,D,20221208,000000,24.49,24.49,24.2494,24.27,5102,0
+CBNK.US,D,20221209,000000,24.25,24.54,24.06,24.06,9892,0
+CBNK.US,D,20221212,000000,24.3,24.3,24.03,24.03,15854,0
+CBNK.US,D,20221213,000000,24.2,24.4699,23.95,24.43,34490,0
+CBNK.US,D,20221214,000000,24.29,24.36,24,24.11,18800,0
+CBNK.US,D,20221215,000000,24.189,24.7165,23.81,23.9,12654,0
+CBNK.US,D,20221216,000000,23.75,24.4209,23.25,24.1,87484,0
+CBNK.US,D,20221219,000000,24,24,23.49,23.49,9868,0
+CBNK.US,D,20221220,000000,23.54,23.74,23.275,23.34,10029,0
+CBNK.US,D,20221221,000000,23.2501,23.845,23.2501,23.56,13006,0
+CBNK.US,D,20221222,000000,23.2501,23.7,23.2501,23.61,7306,0
+CBNK.US,D,20221223,000000,23.69,23.7437,23.4427,23.66,4702,0
+CBNK.US,D,20221227,000000,23.83,23.9599,23.13,23.32,16506,0
+CBNK.US,D,20221228,000000,23.7299,23.7299,23.12,23.23,10076,0
+CBNK.US,D,20221229,000000,23.42,23.63,23.25,23.63,6419,0
+CBNK.US,D,20221230,000000,23.14,23.74,23.12,23.54,13573,0
+CBNK.US,D,20230103,000000,23.62,23.65,23.08,23.23,19838,0
+CBNK.US,D,20230104,000000,23.29,23.31,23.03,23.25,19631,0
+CBNK.US,D,20230105,000000,23.05,23.13,23.03,23.04,5517,0
+CBNK.US,D,20230106,000000,23.14,23.5,23.05,23.5,61318,0
+CBNK.US,D,20230109,000000,23.61,23.61,23.1,23.1,13683,0
+CBNK.US,D,20230110,000000,23.04,23.31,23.04,23.15,7275,0
+CBNK.US,D,20230111,000000,23.24,23.5002,23.1,23.1,10164,0
+CBNK.US,D,20230112,000000,23.32,23.5216,23.0115,23.39,25543,0
+CBNK.US,D,20230113,000000,23.25,23.43,23.21,23.43,14967,0
+CBNK.US,D,20230117,000000,23.44,23.45,23.1501,23.26,12883,0
+CBNK.US,D,20230118,000000,23.39,23.51,23.17,23.17,9329,0
+CBNK.US,D,20230119,000000,23.1,23.275,22.86,22.86,19071,0
+CBNK.US,D,20230120,000000,22.98,23.08,22.8257,22.92,19148,0
+CBNK.US,D,20230123,000000,22.86,23.0546,22.86,22.98,4935,0
+CBNK.US,D,20230124,000000,22.98,23.1066,22.6458,22.85,5415,0
+CBNK.US,D,20230125,000000,22.85,22.9879,22.61,22.75,18999,0
+CBNK.US,D,20230126,000000,22.75,22.87,21.66,21.66,38282,0
+CBNK.US,D,20230127,000000,21.76,22.385,21.3166,21.5,27121,0
+CBNK.US,D,20230130,000000,21.36,22.4627,21.35,21.35,13301,0
+CBNK.US,D,20230131,000000,21.43,22.0999,21.41,21.5,27822,0
+CBNK.US,D,20230201,000000,21.47,22.36,21.47,22,49140,0
+CBNK.US,D,20230202,000000,21.97,22.3,21.81,21.94,29404,0
+CBNK.US,D,20230203,000000,21.7,22.2,21.7,21.99,145390,0
+CBNK.US,D,20230206,000000,21.84,22.35,21.75,21.96,24026,0
+CBNK.US,D,20230207,000000,21.82,22.2388,21.535,21.63,82989,0
+CBNK.US,D,20230208,000000,21.6,21.755,21.19,21.53,40729,0
+CBNK.US,D,20230209,000000,21.48,21.73,20.95,21.03,78637,0
+CBNK.US,D,20230210,000000,20.94,21.24,20.9,20.99,75113,0
+CBNK.US,D,20230213,000000,20.98,21.2875,20.93,21,42418,0
+CBNK.US,D,20230214,000000,20.8801,21.31,20.88,21.26,32880,0
+CBNK.US,D,20230215,000000,21.29,21.295,21.05,21.2,11650,0
+CBNK.US,D,20230216,000000,21.13,21.25,20.9889,21.18,16012,0
+CBNK.US,D,20230217,000000,21.29,21.48,21.24,21.39,13226,0
+CBNK.US,D,20230221,000000,21.39,21.48,21.05,21.13,17282,0
+CBNK.US,D,20230222,000000,21.05,21.05,20.92,21.02,17470,0
+CBNK.US,D,20230223,000000,20.9699,21.045,20.93,21.045,14598,0
+CBNK.US,D,20230224,000000,20.88,20.97,20.75,20.77,17394,0
+CBNK.US,D,20230227,000000,20.81,21.22,20.25,20.67,30239,0
+CBNK.US,D,20230228,000000,20.56,20.73,20.2759,20.31,22828,0
+CBNK.US,D,20230301,000000,20.33,20.43,20.25,20.31,16459,0
+CBNK.US,D,20230302,000000,20.16,20.23,20.06,20.16,14853,0
+CBNK.US,D,20230303,000000,20.16,20.25,19.9,20.12,15790,0
+CBNK.US,D,20230306,000000,20.12,20.12,19.59,19.71,64269,0
+CBNK.US,D,20230307,000000,19.66,19.66,19.38,19.44,15934,0
+CBNK.US,D,20230308,000000,19.37,19.39,19.21,19.34,24225,0
+CBNK.US,D,20230309,000000,19.35,19.35,18.58,18.73,39208,0
+CBNK.US,D,20230310,000000,18.52,18.52,17.22,17.61,58036,0
+CBNK.US,D,20230313,000000,17.25,17.25,15.32,16.5,47725,0
+CBNK.US,D,20230314,000000,16.91,18.85,16.62,16.68,61206,0
+CBNK.US,D,20230315,000000,16.51,17.1,16.12,16.45,74130,0
+CBNK.US,D,20230316,000000,16.37,17.39,16.37,17.38,18912,0
+CBNK.US,D,20230317,000000,17.23,17.315,16.47,16.58,45801,0
+CBNK.US,D,20230320,000000,16.76,16.76,16.18,16.28,33208,0
+CBNK.US,D,20230321,000000,16.56,16.9368,16.0721,16.82,41303,0
+CBNK.US,D,20230322,000000,16.685,17.3999,16.62,16.62,24821,0
+CBNK.US,D,20230323,000000,16.84,16.9898,16.31,16.37,20399,0
+CBNK.US,D,20230324,000000,16.31,16.9,16.28,16.9,20195,0
+CBNK.US,D,20230327,000000,17.12,17.25,16.8,17.08,13958,0
+CBNK.US,D,20230328,000000,17.21,17.38,16.87,17,15274,0
+CBNK.US,D,20230329,000000,17.04,17.05,16.7,16.98,22988,0
+CBNK.US,D,20230330,000000,17.16,17.38,16.6,16.63,16023,0
+CBNK.US,D,20230331,000000,16.63,16.8,16.56,16.64,21983,0
+CBNK.US,D,20230403,000000,16.57,16.92,16.57,16.71,17525,0
+CBNK.US,D,20230404,000000,16.64,16.86,16.05,16.12,33258,0
+CBNK.US,D,20230405,000000,16,16.18,15.81,15.84,18332,0
+CBNK.US,D,20230406,000000,15.98,16.09,15.76,15.86,22439,0
+CBNK.US,D,20230410,000000,15.71,16.8823,15.71,16.12,22956,0
+CBNK.US,D,20230411,000000,16.97,17.025,15.92,16.17,17358,0
+CBNK.US,D,20230412,000000,16.35,16.64,16.11,16.43,16291,0
+CBNK.US,D,20230413,000000,16.46,16.63,16.28,16.46,22496,0
+CBNK.US,D,20230414,000000,16.66,16.8,16.41,16.45,27229,0
+CBNK.US,D,20230417,000000,16.58,16.58,16.2,16.54,33909,0
+CBNK.US,D,20230418,000000,16.43,16.56,16.29,16.4,8821,0
+CBNK.US,D,20230419,000000,16.5,16.81,16.31,16.55,11412,0
+CBNK.US,D,20230420,000000,16.55,16.79,16.25,16.66,19067,0
+CBNK.US,D,20230421,000000,16.7,17.4939,16.7,17.35,26684,0
+CBNK.US,D,20230424,000000,17.4,17.4,16.99,16.99,9460,0
+CBNK.US,D,20230425,000000,17,17.99,17,17.19,32628,0
+CBNK.US,D,20230426,000000,17.18,17.22,17.08,17.18,10467,0
+CBNK.US,D,20230427,000000,16.8503,17.12,16.74,17.1,6962,0
+CBNK.US,D,20230428,000000,16.73,17.08,16.7,16.85,16154,0
+CBNK.US,D,20230501,000000,16.7,16.7,16.3,16.49,18043,0
+CBNK.US,D,20230502,000000,16.35,16.35,15.6,16.14,29920,0
+CBNK.US,D,20230503,000000,16.69,16.69,15.79,15.97,24418,0
+CBNK.US,D,20230504,000000,15.85,16.13,15.5,15.7,33777,0
+CBNK.US,D,20230505,000000,15.8,16.15,15.3601,15.99,11242,0
+CBNK.US,D,20230508,000000,16.16,16.19,15.65,15.67,20528,0
+CBNK.US,D,20230509,000000,15.61,16.1,15.57,15.88,10952,0
+CBNK.US,D,20230510,000000,16.05,16.2,15.75,16.09,13277,0
+CBNK.US,D,20230511,000000,15.84,15.91,15.64,15.69,12673,0
+CBNK.US,D,20230512,000000,15.851,15.98,15.55,15.81,11132,0
+CBNK.US,D,20230515,000000,16.415,16.485,15.8,15.96,21397,0
+CBNK.US,D,20230516,000000,15.94,16.32,15.8,15.99,32077,0
+CBNK.US,D,20230517,000000,16.16,17.12,15.9,16.75,23736,0
+CBNK.US,D,20230518,000000,16.92,17.275,16.8001,17.05,16707,0
+CBNK.US,D,20230519,000000,17.29,17.3297,16.83,16.83,12594,0
+CBNK.US,D,20230522,000000,16.99,17.73,16.51,17.48,15043,0
+CBNK.US,D,20230523,000000,17.95,17.99,17.48,17.48,12317,0
+CBNK.US,D,20230524,000000,17.61,17.695,17.03,17.16,20237,0
+CBNK.US,D,20230525,000000,17.08,18.0225,16.9,17.08,15438,0
+CBNK.US,D,20230526,000000,17.21,17.49,17.11,17.18,15534,0
+CBNK.US,D,20230530,000000,17.11,17.11,16.74,16.87,16440,0
+CBNK.US,D,20230531,000000,16.76,17.32,16.71,16.99,18566,0
+CBNK.US,D,20230601,000000,17.4099,17.4099,16.75,16.93,31702,0
+CBNK.US,D,20230602,000000,16.99,17.39,16.845,17.38,56307,0
+CBNK.US,D,20230605,000000,17.21,17.65,17.08,17.4,20548,0
+CBNK.US,D,20230606,000000,17.65,18.98,17.65,18.78,17254,0
+CBNK.US,D,20230607,000000,18.78,19.65,18.78,19.4,23422,0
+CBNK.US,D,20230608,000000,19.53,19.7,18.52,18.84,10960,0
+CBNK.US,D,20230609,000000,18.62,19.055,18.5,18.61,17425,0
+CBNK.US,D,20230612,000000,18.49,18.63,18.42,18.63,14798,0
+CBNK.US,D,20230613,000000,18.89,19.25,18.3136,18.8,16042,0
+CBNK.US,D,20230614,000000,18.95,19.47,18.6,18.71,23654,0
+CBNK.US,D,20230615,000000,18.8,19.48,18.3,19.29,11485,0
+CBNK.US,D,20230616,000000,19.54,19.54,18.85,18.91,31326,0
+CBNK.US,D,20230620,000000,19.01,19.19,18.55,18.55,15309,0
+CBNK.US,D,20230621,000000,18.66,18.66,18.09,18.09,9997,0
+CBNK.US,D,20230622,000000,18.12,18.2607,17.9,17.9,13697,0
+CBNK.US,D,20230623,000000,17.66,17.9,17.66,17.9,91241,0
+CBNK.US,D,20230626,000000,18.4,18.4,17.86,18.1,8143,0
+CBNK.US,D,20230627,000000,18.405,18.405,17.83,17.9,21776,0
+CBNK.US,D,20230628,000000,17.79,18.31,17.77,17.96,11734,0
+CBNK.US,D,20230629,000000,18.02,18.4,17.995,18.09,7696,0
+CBNK.US,D,20230630,000000,18.305,18.305,18,18.1,10125,0
+CBNK.US,D,20230703,000000,18.49,18.61,18.38,18.38,2912,0
+CBNK.US,D,20230705,000000,18.2,18.5116,17.81,17.85,24805,0
+CBNK.US,D,20230706,000000,17.81,18.09,17.66,17.95,21659,0
+CBNK.US,D,20230707,000000,18.565,18.565,18.3,18.4,44454,0
+CBNK.US,D,20230710,000000,18.37,18.7396,17.85,17.97,26762,0
+CBNK.US,D,20230711,000000,17.92,18.42,17.92,18.42,14100,0
+CBNK.US,D,20230712,000000,18.5,18.7399,18.31,18.56,12261,0
+CBNK.US,D,20230713,000000,18.42,18.63,18.42,18.59,6958,0
+CBNK.US,D,20230714,000000,18.66,18.7499,18.25,18.25,9642,0
+CBNK.US,D,20230717,000000,18.28,18.75,18.275,18.75,20916,0
+CBNK.US,D,20230718,000000,18.74,19.48,18.74,19.48,16528,0
+CBNK.US,D,20230719,000000,19.315,19.95,19.25,19.92,19015,0
+CBNK.US,D,20230720,000000,19.55,20,19.44,20,15085,0
+CBNK.US,D,20230721,000000,19.99,20,19.66,19.66,14933,0
+CBNK.US,D,20230724,000000,19.8,20,19.8,20,7788,0
+CBNK.US,D,20230725,000000,19.78,19.99,19.78,19.86,6507,0
+CBNK.US,D,20230726,000000,20,20.68,20,20.62,36997,0
+CBNK.US,D,20230727,000000,20.445,20.86,20.445,20.71,10590,0
+CBNK.US,D,20230728,000000,19.88,20.61,19.3,20.22,46966,0
+CBNK.US,D,20230731,000000,20.37,20.48,19.8185,20.15,15655,0
+CBNK.US,D,20230801,000000,20.22,20.23,19.96,20.01,10726,0
+CBNK.US,D,20230802,000000,19.84,20.76,19.84,20,28150,0
+CBNK.US,D,20230803,000000,20.1,20.1,19.91,19.99,30815,0
+CBNK.US,D,20230804,000000,19.835,20.13,19.835,19.96,8415,0
+CBNK.US,D,20230807,000000,20.1,20.51,20,20.5,14279,0
+CBNK.US,D,20230808,000000,20.18,20.83,19.47,20.83,15571,0
+CBNK.US,D,20230809,000000,20.56,20.64,20.285,20.44,16728,0
+CBNK.US,D,20230810,000000,20.54,20.66,20.315,20.65,19348,0
+CBNK.US,D,20230811,000000,20.5,20.67,20.295,20.43,13954,0
+CBNK.US,D,20230814,000000,20.55,20.55,20.19,20.19,11133,0
+CBNK.US,D,20230815,000000,20.12,20.27,19.95,20.05,9182,0
+CBNK.US,D,20230816,000000,20.15,20.36,19.71,19.71,8630,0
+CBNK.US,D,20230817,000000,19.77,19.78,19.77,19.78,7355,0
+CBNK.US,D,20230818,000000,19.64,20.08,19.28,19.38,27943,0
+CBNK.US,D,20230821,000000,19.5,19.8469,19.2933,19.71,8387,0
+CBNK.US,D,20230822,000000,19.96,19.96,19.2566,19.3,14117,0
+CBNK.US,D,20230823,000000,19.24,19.84,19.24,19.41,11172,0
+CBNK.US,D,20230824,000000,19.44,19.95,19.43,19.45,13278,0
+CBNK.US,D,20230825,000000,19.59,19.63,19.45,19.46,10347,0
+CBNK.US,D,20230828,000000,19.25,19.54,19.25,19.25,9257,0
+CBNK.US,D,20230829,000000,19.38,19.52,19.2,19.335,17666,0
+CBNK.US,D,20230830,000000,19.31,19.35,19.2,19.2,20472,0
+CBNK.US,D,20230831,000000,19.2,19.28,19.15,19.15,18092,0
+CBNK.US,D,20230901,000000,19.5,19.8,19.484,19.79,11677,0
+CBNK.US,D,20230905,000000,19.54,19.655,19.52,19.53,8159,0
+CBNK.US,D,20230906,000000,19.485,19.485,19.27,19.28,13425,0
+CBNK.US,D,20230907,000000,19.25,19.6759,19,19.06,64255,0
+CBNK.US,D,20230908,000000,19.24,19.285,19.16,19.16,8328,0
+CBNK.US,D,20230911,000000,19.16,19.28,19.01,19.1,10925,0
+CBNK.US,D,20230912,000000,19.06,19.38,19.04,19.27,6173,0
+CBNK.US,D,20230913,000000,19.34,19.5,18.92,18.98,13327,0
+CBNK.US,D,20230914,000000,19.19,19.39,19.03,19.36,9279,0
+CBNK.US,D,20230915,000000,19.34,19.5,19.02,19.43,28736,0
+CBNK.US,D,20230918,000000,19.43,19.47,19.06,19.1,8073,0
+CBNK.US,D,20230919,000000,19.2,19.48,19.1,19.33,10868,0
+CBNK.US,D,20230920,000000,19.39,19.49,19.16,19.16,6597,0
+CBNK.US,D,20230921,000000,19.11,19.49,18.86,18.86,13461,0
+CBNK.US,D,20230922,000000,19,19.17,18.68,18.68,8356,0
+CBNK.US,D,20230925,000000,18.7,18.93,18.7,18.8,10392,0
+CBNK.US,D,20230926,000000,18.76,18.8,18.6,18.63,14671,0
+CBNK.US,D,20230927,000000,18.93,18.95,18.56,18.59,4854,0
+CBNK.US,D,20230928,000000,18.86,19.02,18.62,18.92,16918,0
+CBNK.US,D,20230929,000000,18.92,19.42,18.92,19.13,17495,0
+CBNK.US,D,20231002,000000,18.99,19.03,18.83,18.87,8221,0
+CBNK.US,D,20231003,000000,18.98,19.48,18.59,18.59,6500,0
+CBNK.US,D,20231004,000000,18.76,18.9,18.7,18.88,10007,0
+CBNK.US,D,20231005,000000,18.925,19.19,18.88,19.11,19794,0
+CBNK.US,D,20231006,000000,19.03,19.28,18.9,19.28,5339,0
+CBNK.US,D,20231009,000000,19.04,19.74,18.86,19.5,13387,0
+CBNK.US,D,20231010,000000,19.79,19.92,19.53,19.53,11287,0
+CBNK.US,D,20231011,000000,19.685,19.82,19.52,19.76,8553,0
+CBNK.US,D,20231012,000000,19.75,19.9,19.25,19.78,14098,0
+CBNK.US,D,20231013,000000,19.435,19.67,19.24,19.67,6313,0
+CBNK.US,D,20231016,000000,19.63,20.45,19.63,20.15,14881,0
+CBNK.US,D,20231017,000000,20.22,20.675,20.03,20.32,19297,0
+CBNK.US,D,20231018,000000,20.42,20.42,19.86,19.86,6040,0
+CBNK.US,D,20231019,000000,19.6,19.65,19.52,19.52,8083,0
+CBNK.US,D,20231020,000000,19.36,19.81,19.333,19.48,11797,0
+CBNK.US,D,20231023,000000,19.43,19.71,19.33,19.33,7942,0
+CBNK.US,D,20231024,000000,19.41,19.88,19.4,19.88,7883,0
+CBNK.US,D,20231025,000000,19.8,20,19.8,19.8,14195,0
+CBNK.US,D,20231026,000000,19.4886,20.08,19.3601,20,67808,0
+CBNK.US,D,20231027,000000,20.05,20.125,19.43,20.02,51899,0
+CBNK.US,D,20231030,000000,20.12,20.15,19.68,19.99,49592,0
+CBNK.US,D,20231031,000000,20.17,20.5,19.99,20.44,27451,0
+CBNK.US,D,20231101,000000,20.18,20.21,20,20,61183,0
+CBNK.US,D,20231102,000000,20.05,20.05,19.65,19.98,23829,0
+CBNK.US,D,20231103,000000,20.21,21,19.995,20.94,17931,0
+CBNK.US,D,20231106,000000,20.8,20.8,20.2,20.38,18782,0
+CBNK.US,D,20231107,000000,20.23,20.6,19.88,20.5,20096,0
+CBNK.US,D,20231108,000000,20.065,20.46,19.97,20.33,40659,0
+CBNK.US,D,20231109,000000,20.31,20.4,20.035,20.28,19421,0
+CBNK.US,D,20231110,000000,20.49,20.49,20.03,20.15,43223,0
+CBNK.US,D,20231113,000000,19.96,20.275,19.84,20.08,10474,0
+CBNK.US,D,20231114,000000,20.49,20.81,20.4,20.49,64517,0
+CBNK.US,D,20231115,000000,20.33,20.33,20.03,20.1,34070,0
+CBNK.US,D,20231116,000000,20.01,20.2899,19.88,20.2,18247,0
+CBNK.US,D,20231117,000000,20.3,20.8,20.275,20.79,30944,0
+CBNK.US,D,20231120,000000,20.8,20.8,20.1,20.58,24842,0
+CBNK.US,D,20231121,000000,20.56,20.765,20.26,20.39,35651,0
+CBNK.US,D,20231122,000000,20.49,20.58,20.31,20.35,8224,0
+CBNK.US,D,20231124,000000,20.7302,20.7302,19.94,20.46,6008,0
+CBNK.US,D,20231127,000000,20.46,20.95,20.25,20.89,21714,0
+CBNK.US,D,20231128,000000,20.82,20.87,20.68,20.68,17435,0
+CBNK.US,D,20231129,000000,21,21.3834,21,21.19,27934,0
+CBNK.US,D,20231130,000000,21.15,21.235,21.1,21.17,9043,0
+CBNK.US,D,20231201,000000,21.45,21.935,21.39,21.78,25033,0
+CBNK.US,D,20231204,000000,21.76,22.25,21.76,21.99,49682,0
+CBNK.US,D,20231205,000000,21.87,22,21.65,21.84,28073,0
+CBNK.US,D,20231206,000000,21.87,22.21,21.87,21.95,32683,0
+CBNK.US,D,20231207,000000,21.8317,22.36,21.8317,22.18,37008,0
+CBNK.US,D,20231208,000000,22.3,22.81,22.3,22.57,41727,0
+CBNK.US,D,20231211,000000,22.65,22.65,22.2723,22.58,19400,0
+CBNK.US,D,20231212,000000,22.6,22.6,21.48,22.44,17852,0
+CBNK.US,D,20231213,000000,22.59,23.97,22.411,23.89,83613,0
+CBNK.US,D,20231214,000000,23.9,24.625,23.82,23.96,37374,0
+CBNK.US,D,20231215,000000,24.09,24.66,23.7,24.24,120352,0
+CBNK.US,D,20231218,000000,24.2,24.4,23.88,24.04,31912,0
+CBNK.US,D,20231219,000000,24,24.45,23.54,24.22,43707,0
+CBNK.US,D,20231220,000000,23.99,24.75,23.99,24.21,34649,0
+CBNK.US,D,20231221,000000,24.26,24.47,24.13,24.32,25011,0
+CBNK.US,D,20231222,000000,24.6,24.75,24.32,24.46,28132,0
+CBNK.US,D,20231226,000000,24.485,24.74,24.4662,24.59,21497,0
+CBNK.US,D,20231227,000000,24.73,24.73,24.33,24.53,24215,0
+CBNK.US,D,20231228,000000,24.55,24.64,24.4,24.62,11781,0
+CBNK.US,D,20231229,000000,24.46,24.65,24.2,24.2,13373,0
+CBNK.US,D,20240102,000000,23.96,25,23.855,24.96,57278,0
+CBNK.US,D,20240103,000000,24.99,25,24.32,24.37,34636,0
+CBNK.US,D,20240104,000000,24.33,24.625,15,24.32,16839,0
+CBNK.US,D,20240105,000000,24.25,24.52,24.25,24.34,69998,0
+CBNK.US,D,20240108,000000,24.415,24.415,23.98,24.13,17010,0
+CBNK.US,D,20240109,000000,23.92,23.92,23.51,23.6,16396,0
+CBNK.US,D,20240110,000000,23.73,23.73,23.29,23.49,13359,0
+CBNK.US,D,20240111,000000,23.155,23.47,23.03,23.41,21944,0
+CBNK.US,D,20240112,000000,23.65,23.65,23.29,23.46,10920,0
+CBNK.US,D,20240116,000000,23.25,23.25,22.77,22.92,9683,0
+CBNK.US,D,20240117,000000,22.61,23.0611,22.61,22.79,8281,0
+CBNK.US,D,20240118,000000,22.95,22.95,22.55,22.56,13996,0
+CBNK.US,D,20240119,000000,22.72,22.91,22.72,22.82,12666,0
+CBNK.US,D,20240122,000000,23.03,23.38,23.03,23.35,10978,0
+CBNK.US,D,20240123,000000,23.56,23.56,23.11,23.26,7386,0
+CBNK.US,D,20240124,000000,23.3,23.47,22.85,23.11,14752,0
+CBNK.US,D,20240125,000000,23.38,23.38,22.06,23.12,9090,0
+CBNK.US,D,20240126,000000,23.29,23.61,23,23.15,26899,0
+CBNK.US,D,20240129,000000,23.06,23.09,22.66,22.96,15419,0
+CBNK.US,D,20240130,000000,22.8,23.12,22.47,22.65,5522,0
+CBNK.US,D,20240131,000000,22.56,22.56,21.46,21.76,16179,0
+CBNK.US,D,20240201,000000,21.99,22.03,19.985,20.51,58636,0
+CBNK.US,D,20240202,000000,20.37,21.47,20.1,20.53,28743,0
+CBNK.US,D,20240205,000000,20.41,21.235,20.2103,20.95,49881,0
+CBNK.US,D,20240206,000000,21,21.0104,20.61,20.74,19836,0
+CBNK.US,D,20240207,000000,20.72,20.72,19.95,20.17,24720,0
+CBNK.US,D,20240208,000000,20.05,20.9799,19.98,20.58,13101,0
+CBNK.US,D,20240209,000000,20.53,21.015,20.53,20.75,11287,0
+CBNK.US,D,20240212,000000,20.74,21.89,20.37,20.71,45842,0
+CBNK.US,D,20240213,000000,20.15,20.68,19.77,19.77,36751,0
+CBNK.US,D,20240214,000000,20.09,20.805,19.97,20.805,20968,0
+CBNK.US,D,20240215,000000,21.423,21.78,20.97,21.54,22495,0
+CBNK.US,D,20240216,000000,21.46,21.7416,21.0107,21.25,14494,0
+CBNK.US,D,20240220,000000,20.92,21.32,20.64,20.74,19653,0
+CBNK.US,D,20240221,000000,21.205,21.205,20.47,20.56,8410,0
+CBNK.US,D,20240222,000000,20.48,20.5468,20.22,20.22,10960,0
+CBNK.US,D,20240223,000000,20.38,20.69,20.38,20.5,4412,0
+CBNK.US,D,20240226,000000,20.3462,20.7099,20.25,20.25,5940,0
+CBNK.US,D,20240227,000000,20.25,20.5,19.94,20.19,17940,0
+CBNK.US,D,20240228,000000,20.7499,20.7499,20.28,20.28,10060,0
+CBNK.US,D,20240229,000000,20.59,20.87,19.99,20.59,16849,0
+CBNK.US,D,20240301,000000,20.46,20.84,19.97,20,14832,0
+CBNK.US,D,20240304,000000,19.98,20.5,19.98,20.37,37906,0
+CBNK.US,D,20240305,000000,20.16,20.35,20.16,20.35,3950,0
+CBNK.US,D,20240306,000000,20.4,20.52,20.295,20.52,11911,0
+CBNK.US,D,20240307,000000,20.44,20.44,20.2301,20.39,7919,0
+CBNK.US,D,20240308,000000,20.58,20.58,20.03,20.34,24478,0
+CBNK.US,D,20240311,000000,20.25,20.31,20.25,20.31,4410,0
+CBNK.US,D,20240312,000000,20.24,20.44,20.16,20.3,11903,0
+CBNK.US,D,20240313,000000,20.3,20.42,20.2,20.29,12513,0
+CBNK.US,D,20240314,000000,20.1,20.36,20.025,20.13,20018,0
+CBNK.US,D,20240315,000000,19.91,20.5,19.91,20.18,34988,0
+CBNK.US,D,20240318,000000,20.34,20.34,19.92,19.92,12189,0
+CBNK.US,D,20240319,000000,19.95,20,19.86,19.95,26086,0
+CBNK.US,D,20240320,000000,19.86,20.52,19.84,20.44,16484,0
+CBNK.US,D,20240321,000000,20.445,20.94,20.445,20.94,23771,0
+CBNK.US,D,20240322,000000,20.8299,20.8299,20.27,20.27,7161,0
+CBNK.US,D,20240325,000000,20.27,20.4,20.1,20.13,14657,0
+CBNK.US,D,20240326,000000,20.09,20.12,19.83,20,18080,0
+CBNK.US,D,20240327,000000,20.05,20.67,19.98,20.53,14049,0
+CBNK.US,D,20240328,000000,20.99,20.99,20.18,20.83,103682,0
+CBNK.US,D,20240401,000000,21.16,21.16,20.54,20.99,85367,0
+CBNK.US,D,20240402,000000,20.65,20.75,20.41,20.65,27338,0
+CBNK.US,D,20240403,000000,20.53,20.75,20.45,20.5,32007,0
+CBNK.US,D,20240404,000000,20.66,20.66,20.275,20.5,37856,0
+CBNK.US,D,20240405,000000,20.63,20.75,20.42,20.42,10890,0
+CBNK.US,D,20240408,000000,20.42,20.68,20.4,20.49,20693,0
+CBNK.US,D,20240409,000000,20.43,20.7,20.18,20.34,20181,0
+CBNK.US,D,20240410,000000,19.92,20.145,19.58,20.02,25484,0
+CBNK.US,D,20240411,000000,19.73,19.88,19.56,19.79,16468,0
+CBNK.US,D,20240412,000000,19.755,19.8,19.56,19.62,11638,0
+CBNK.US,D,20240415,000000,19.84,19.97,19.31,19.53,16793,0
+CBNK.US,D,20240416,000000,19.18,19.3,19.03,19.3,12484,0
+CBNK.US,D,20240417,000000,19.35,19.54,19.02,19.29,12056,0
+CBNK.US,D,20240418,000000,19.39,19.39,19.09,19.2,22272,0
+CBNK.US,D,20240419,000000,19.02,19.74,19.02,19.72,22900,0
+CBNK.US,D,20240422,000000,19.9,20,19.85,19.93,9044,0
+CBNK.US,D,20240423,000000,19.71,19.89,19.36,19.71,34080,0
+CBNK.US,D,20240424,000000,19.5,19.6,19.43,19.5,16119,0
+CBNK.US,D,20240425,000000,19.46,19.65,19.26,19.64,28809,0
+CBNK.US,D,20240426,000000,19.75,19.75,19.3,19.58,12505,0
+CBNK.US,D,20240429,000000,19.57,19.84,19.3,19.67,33222,0
+CBNK.US,D,20240430,000000,19.67,19.67,19.26,19.4,18254,0
+CBNK.US,D,20240501,000000,19.55,19.965,19.55,19.63,12555,0
+CBNK.US,D,20240502,000000,19.84,20,19.76,19.98,24586,0
+CBNK.US,D,20240503,000000,20,20.19,19.91,19.99,23257,0
+CBNK.US,D,20240506,000000,19.93,20.265,19.93,20.15,15828,0
+CBNK.US,D,20240507,000000,20.23,20.5199,20.12,20.12,17994,0
+CBNK.US,D,20240508,000000,19.92,20.32,19.92,20.25,16959,0
+CBNK.US,D,20240509,000000,20.36,20.5,20.3,20.5,17058,0
+CBNK.US,D,20240510,000000,20.5,20.5,20.1318,20.36,27189,0
+CBNK.US,D,20240513,000000,20.48,20.48,20.22,20.33,9467,0
+CBNK.US,D,20240514,000000,20.47,20.4986,20.195,20.35,21171,0
+CBNK.US,D,20240515,000000,20.39,20.57,20.31,20.57,16173,0
+CBNK.US,D,20240516,000000,20.76,20.76,20.59,20.59,16947,0
+CBNK.US,D,20240517,000000,20.75,20.76,20.46,20.46,17063,0
+CBNK.US,D,20240520,000000,20.37,20.76,20,20.19,22238,0
+CBNK.US,D,20240521,000000,20.19,20.31,20.0701,20.27,23375,0
+CBNK.US,D,20240522,000000,20.17,20.975,19.962,20.8,63202,0
+CBNK.US,D,20240523,000000,20.73,20.975,20.5,20.72,48170,0
+CBNK.US,D,20240524,000000,20.65,20.65,20.255,20.4,36327,0
+CBNK.US,D,20240528,000000,20.69,20.69,20.1,20.33,17952,0
+CBNK.US,D,20240529,000000,20.11,20.1607,19.685,19.81,18047,0
+CBNK.US,D,20240530,000000,20.02,20.24,19.878,20.12,11165,0
+CBNK.US,D,20240531,000000,20.19,20.425,20.1,20.15,13017,0
+CBNK.US,D,20240603,000000,20.38,20.47,20.11,20.39,35618,0
+CBNK.US,D,20240604,000000,20.26,20.3836,20.052,20.09,18325,0
+CBNK.US,D,20240605,000000,20.06,20.195,20.02,20.19,18391,0
+CBNK.US,D,20240606,000000,20.13,20.15,19.9625,20.15,8548,0
+CBNK.US,D,20240607,000000,20.05,20.19,19.97,20.01,14179,0
+CBNK.US,D,20240610,000000,20.12,20.12,19.76,19.85,19389,0
+CBNK.US,D,20240611,000000,19.72,19.82,19.66,19.78,12816,0
+CBNK.US,D,20240612,000000,20.18,20.18,19.8228,19.83,14010,0
+CBNK.US,D,20240613,000000,19.78,19.89,19.53,19.73,14428,0
+CBNK.US,D,20240614,000000,19.71,19.775,19.46,19.63,18523,0
+CBNK.US,D,20240617,000000,19.69,19.75,19.52,19.66,16154,0
+CBNK.US,D,20240618,000000,19.72,19.96,19.55,19.56,18936,0
+CBNK.US,D,20240620,000000,19.45,19.7386,19.45,19.64,11130,0
+CBNK.US,D,20240621,000000,19.62,19.96,19.62,19.85,40695,0
+CBNK.US,D,20240624,000000,19.96,20.28,19.93,20.03,19001,0
+CBNK.US,D,20240625,000000,20.01,20.14,19.995,20,9664,0
+CBNK.US,D,20240626,000000,19.84,20.11,19.84,20.02,13937,0
+CBNK.US,D,20240627,000000,20.18,20.19,20,20.14,11516,0
+CBNK.US,D,20240628,000000,20.25,20.75,20.18,20.5,107465,0
+CBNK.US,D,20240701,000000,20.66,20.66,20.46,20.46,42775,0
+CBNK.US,D,20240702,000000,20.57,20.57,20.35,20.37,11696,0
+CBNK.US,D,20240703,000000,20.5,20.5,20.18,20.18,13463,0
+CBNK.US,D,20240705,000000,20.04,20.18,19.7,19.77,43386,0
+CBNK.US,D,20240708,000000,19.99,20.1,19.836,20.02,31768,0
+CBNK.US,D,20240709,000000,20.29,20.29,19.89,20.16,28749,0
+CBNK.US,D,20240710,000000,20.23,20.57,20.19,20.55,28267,0
+CBNK.US,D,20240711,000000,20.8,21.55,20.65,21.51,48591,0
+CBNK.US,D,20240712,000000,21.51,21.88,21.42,21.57,26933,0
+CBNK.US,D,20240715,000000,21.77,22.59,21.77,22.49,30736,0
+CBNK.US,D,20240716,000000,22.75,23.73,22.75,23.58,49899,0
+CBNK.US,D,20240717,000000,23.45,24,23.45,23.88,39406,0
+CBNK.US,D,20240718,000000,23.73,23.965,23.27,23.31,28904,0
+CBNK.US,D,20240719,000000,23.33,23.85,23.33,23.45,20779,0
+CBNK.US,D,20240722,000000,23.51,24,23.35,23.89,24136,0
+CBNK.US,D,20240723,000000,23.89,24.8125,23.89,24.24,41906,0
+CBNK.US,D,20240724,000000,24.41,25.72,24.4,25.43,58132,0
+CBNK.US,D,20240725,000000,25.4,26.2,25.13,25.93,52991,0
+CBNK.US,D,20240726,000000,25.98,26,24.82,25.88,22894,0
+CBNK.US,D,20240729,000000,25.98,25.98,24.72,24.95,33383,0
+CBNK.US,D,20240730,000000,24.8,25.445,24.8,25.27,22471,0
+CBNK.US,D,20240731,000000,25.08,25.565,25.03,25.49,32348,0
+CBNK.US,D,20240801,000000,23.8801,25.75,23.8801,25,46695,0
+CBNK.US,D,20240802,000000,24.29,24.91,24.21,24.32,21284,0
+CBNK.US,D,20240805,000000,23.6,24.1999,22.685,23.75,45041,0
+CBNK.US,D,20240806,000000,23.75,24.3,23.112,23.63,20823,0
+CBNK.US,D,20240807,000000,23.65,23.65,23.25,23.41,13290,0
+CBNK.US,D,20240808,000000,23.49,23.82,23.315,23.79,9658,0
+CBNK.US,D,20240809,000000,23.02,23.99,23.02,23.34,12173,0
+CBNK.US,D,20240812,000000,23.59,23.84,23.38,23.66,22782,0
+CBNK.US,D,20240813,000000,24.22,24.22,23.48,23.78,17022,0
+CBNK.US,D,20240814,000000,23.71,24.06,23.32,23.36,7268,0
+CBNK.US,D,20240815,000000,23.57,24.14,22.7698,24.01,16229,0
+CBNK.US,D,20240816,000000,24.03,24.345,24.03,24.14,11621,0
+CBNK.US,D,20240819,000000,24.25,24.69,24.195,24.5,20819,0
+CBNK.US,D,20240820,000000,24.505,24.62,24.11,24.28,19734,0
+CBNK.US,D,20240821,000000,24.5,24.83,24.24,24.36,10726,0
+CBNK.US,D,20240822,000000,24.35,24.7,24.345,24.53,8902,0
+CBNK.US,D,20240823,000000,24.8999,25.65,24.85,25.1,58369,0
+CBNK.US,D,20240826,000000,25.42,25.42,24.9839,25.31,38249,0
+CBNK.US,D,20240827,000000,25.27,25.34,24.67,25.24,17679,0
+CBNK.US,D,20240828,000000,25.24,25.405,25.17,25.27,16565,0
+CBNK.US,D,20240829,000000,25.65,25.65,25.3401,25.46,14660,0
+CBNK.US,D,20240830,000000,25.48,25.58,25.39,25.58,6666,0
+CBNK.US,D,20240903,000000,25.48,25.6,25.335,25.48,16632,0
+CBNK.US,D,20240904,000000,25.43,25.605,25.09,25.09,7445,0
+CBNK.US,D,20240905,000000,25.09,25.23,24.78,24.89,10880,0
+CBNK.US,D,20240906,000000,24.84,25.235,24.56,24.56,15867,0
+CBNK.US,D,20240909,000000,24.68,24.96,24.5,24.57,16227,0
+CBNK.US,D,20240910,000000,24.56,24.88,24.51,24.87,14472,0
+CBNK.US,D,20240911,000000,24.5,24.65,24.4,24.51,22439,0
+CBNK.US,D,20240912,000000,24.46,24.78,24.435,24.69,16286,0
+CBNK.US,D,20240913,000000,24.96,25.2,24.94,25.11,16218,0
+CBNK.US,D,20240916,000000,25.08,25.315,25.08,25.27,12330,0
+CBNK.US,D,20240917,000000,25.56,25.85,25.35,25.44,21184,0
+CBNK.US,D,20240918,000000,25.4534,25.67,25.045,25.35,32989,0
+CBNK.US,D,20240919,000000,25.72,25.92,25.25,25.88,36182,0
+CBNK.US,D,20240920,000000,25.65,25.94,25.15,25.94,72752,0
+CBNK.US,D,20240923,000000,26,26,25.3886,25.54,22586,0
+CBNK.US,D,20240924,000000,25.575,25.575,25.3,25.32,12599,0
+CBNK.US,D,20240925,000000,25.29,25.4851,25,25.04,19698,0
+CBNK.US,D,20240926,000000,25.29,25.41,25.05,25.08,18570,0
+CBNK.US,D,20240927,000000,25.11,25.43,25.06,25.23,11913,0
+CBNK.US,D,20240930,000000,25.3,25.71,25.3,25.71,16668,0
+CBNK.US,D,20241001,000000,25.74,25.74,25.07,25.12,22157,0
+CBNK.US,D,20241002,000000,25.3,25.3267,24.6,24.62,24656,0
+CBNK.US,D,20241003,000000,24.62,24.9,24.4,24.53,16703,0
+CBNK.US,D,20241004,000000,24.69,25.46,24.58,24.85,25302,0
+CBNK.US,D,20241007,000000,24.95,24.95,24.4001,24.78,16562,0
+CBNK.US,D,20241008,000000,24.675,24.82,24.4,24.57,17223,0
+CBNK.US,D,20241009,000000,24.57,24.75,24.44,24.5,13865,0
+CBNK.US,D,20241010,000000,24.45,24.47,24.1,24.41,15933,0
+CBNK.US,D,20241011,000000,24.6,25.06,24.19,24.88,115439,0
+CBNK.US,D,20241014,000000,25.09,25.75,24.89,25.39,92240,0
+CBNK.US,D,20241015,000000,25.4,25.864,24.85,25.59,39710,0
+CBNK.US,D,20241016,000000,25.84,26.175,25.66,25.87,49681,0
+CBNK.US,D,20241017,000000,25.83,25.83,25.47,25.83,17474,0
+CBNK.US,D,20241018,000000,25.82,26,24.91,25.18,30061,0
+CBNK.US,D,20241021,000000,25.13,25.25,24.385,24.4,27486,0
+CBNK.US,D,20241022,000000,24.5,24.79,24.25,24.5,15966,0
+CBNK.US,D,20241023,000000,24.47,24.7,24.33,24.65,23201,0
+CBNK.US,D,20241024,000000,24.51,24.75,24.34,24.47,21069,0
+CBNK.US,D,20241025,000000,24.64,24.77,24.12,24.12,17728,0
+CBNK.US,D,20241028,000000,24.49,25.48,24.49,25.43,50680,0
+CBNK.US,D,20241029,000000,25.3,25.3,24.8065,25.12,25020,0
+CBNK.US,D,20241030,000000,25.99,25.99,25.41,25.41,28036,0
+CBNK.US,D,20241031,000000,25.4,25.57,25.25,25.25,24883,0
+CBNK.US,D,20241101,000000,25.25,25.64,25.1801,25.64,34887,0
+CBNK.US,D,20241104,000000,25.28,25.59,24.9791,25.26,42172,0
+CBNK.US,D,20241105,000000,25.28,26.19,25.0589,26.03,68987,0
+CBNK.US,D,20241106,000000,26.3,29.48,26.3,29.39,120928,0
+CBNK.US,D,20241107,000000,29.32,29.32,28,28.08,42774,0
+CBNK.US,D,20241108,000000,28.36,28.58,28.08,28.28,26104,0
+CBNK.US,D,20241111,000000,28.79,29.59,28.6,28.84,61843,0
+CBNK.US,D,20241112,000000,28.81,28.9997,28.4,28.67,46694,0
+CBNK.US,D,20241113,000000,29.11,29.11,28.15,28.15,52115,0
+CBNK.US,D,20241114,000000,28.4,28.445,27.76,27.8,67188,0
+CBNK.US,D,20241115,000000,28.09,28.41,27.66,27.85,41670,0
+CBNK.US,D,20241118,000000,27.97,28.09,27.175,27.37,60100,0
+CBNK.US,D,20241119,000000,27.08,27.66,27.08,27.61,35608,0
+CBNK.US,D,20241120,000000,27.78,27.81,27.405,27.79,42196,0
+CBNK.US,D,20241121,000000,27.98,28.3499,27.98,28.27,21994,0
+CBNK.US,D,20241122,000000,28.47,28.7328,28.31,28.56,20175,0
+CBNK.US,D,20241125,000000,28.84,29.3107,28.52,28.58,41418,0
+CBNK.US,D,20241126,000000,28.4,28.645,28.25,28.45,27176,0
+CBNK.US,D,20241127,000000,28.55,28.77,28.45,28.58,22785,0
+CBNK.US,D,20241129,000000,28.58,29.11,28.37,28.96,28622,0
+CBNK.US,D,20241202,000000,28.82,29.755,28.535,29.75,163141,0
+CBNK.US,D,20241203,000000,29.78,30.1156,29.21,29.44,113342,0
+CBNK.US,D,20241204,000000,29.29,29.95,29,29.81,43254,0
+CBNK.US,D,20241205,000000,29.98,30.34,29.64,29.79,39505,0
+CBNK.US,D,20241206,000000,29.87,29.87,29.132,29.61,27617,0
+CBNK.US,D,20241209,000000,29.85,30,29.51,29.78,53424,0
+CBNK.US,D,20241210,000000,29.97,30.59,29.6605,30.49,56663,0
+CBNK.US,D,20241211,000000,30.7,31.12,30.08,30.82,68481,0
+CBNK.US,D,20241212,000000,30.61,30.99,30.04,30.62,67715,0
+CBNK.US,D,20241213,000000,30.58,31.075,30.2187,30.66,73260,0
+CBNK.US,D,20241216,000000,30.66,31.03,30.387,30.79,40490,0
+CBNK.US,D,20241217,000000,30.65,31.22,30.1955,30.29,44973,0
+CBNK.US,D,20241218,000000,30.64,30.86,28.71,28.71,67159,0
+CBNK.US,D,20241219,000000,28.91,30,28.34,28.35,52630,0
+CBNK.US,D,20241220,000000,28.09,29.43,28.09,29.32,296195,0
+CBNK.US,D,20241223,000000,29.12,29.17,28.625,28.69,28169,0
+CBNK.US,D,20241224,000000,28.84,29.02,28.7,29.02,16850,0
+CBNK.US,D,20241226,000000,28.85,29.0391,28.73,28.97,59252,0
+CBNK.US,D,20241227,000000,28.9,29.02,28.3734,28.6,33188,0
+CBNK.US,D,20241230,000000,28.4,28.525,28.19,28.39,66835,0
+CBNK.US,D,20241231,000000,28.42,28.74,28.365,28.5,25786,0
+CBNK.US,D,20250102,000000,28.72,28.79,27.829,28,32271,0
+CBNK.US,D,20250103,000000,27.95,28.08,27.5,28.03,74048,0
+CBNK.US,D,20250106,000000,28.28,28.28,27.63,27.67,62292,0
+CBNK.US,D,20250107,000000,27.83,27.9,27.1944,27.57,42124,0
+CBNK.US,D,20250108,000000,27.48,27.68,27.145,27.55,33301,0
+CBNK.US,D,20250110,000000,27.09,27.2403,26.51,26.76,49632,0
+CBNK.US,D,20250113,000000,27.095,27.095,26.51,26.92,38307,0
+CBNK.US,D,20250114,000000,27.1,27.605,26.4854,27.43,80402,0
+CBNK.US,D,20250115,000000,28.02,28.25,27.85,28.25,39466,0
+CBNK.US,D,20250116,000000,28.42,28.57,28.11,28.43,44016,0
+CBNK.US,D,20250117,000000,28.65,29.07,28.5,29.07,51865,0
+CBNK.US,D,20250121,000000,29.38,29.9781,29.3,29.41,41608,0
+CBNK.US,D,20250122,000000,29.37,29.47,28.17,28.41,38458,0
+CBNK.US,D,20250123,000000,28.26,28.81,28.26,28.76,40242,0
+CBNK.US,D,20250124,000000,28.62,29.1092,28.55,28.96,25703,0
+CBNK.US,D,20250127,000000,28.89,29.675,28.73,29.51,31263,0
+CBNK.US,D,20250128,000000,29.95,31.885,29.95,30.82,49493,0
+CBNK.US,D,20250129,000000,30.96,32.235,30.915,31.97,61316,0
+CBNK.US,D,20250130,000000,32.19,32.19,30.81,31.14,43291,0
+CBNK.US,D,20250131,000000,31.25,31.33,30.83,31.02,47067,0
+CBNK.US,D,20250203,000000,30.5,31.458,30.34,30.85,32024,0
+CBNK.US,D,20250204,000000,31.01,31.48,30.63,31.48,51472,0
+CBNK.US,D,20250205,000000,31.48,31.82,31.4,31.6,33250,0
+CBNK.US,D,20250206,000000,31.92,32.14,31.5442,32.08,64590,0
+CBNK.US,D,20250207,000000,32.22,32.47,31.76,32.22,259122,0
+CBNK.US,D,20250210,000000,31.97,32.41,31.57,31.92,61508,0
+CBNK.US,D,20250211,000000,31.57,32.33,31.57,32.32,39191,0
+CBNK.US,D,20250212,000000,31.83,32.16,31.13,32.04,41505,0
+CBNK.US,D,20250213,000000,32.32,32.32,31.72,32.08,30696,0
+CBNK.US,D,20250214,000000,31.06,32.37,31.06,31.87,23294,0
+CBNK.US,D,20250218,000000,31.78,32.4,31.77,32.33,53822,0
+CBNK.US,D,20250219,000000,32,32.71,31.99,32.36,30001,0
+CBNK.US,D,20250220,000000,32.1,32.4,31.72,32.22,30666,0
+CBNK.US,D,20250221,000000,32.56,32.88,31.05,31.06,149529,0
+CBNK.US,D,20250224,000000,31.6,31.75,30.35,30.45,55637,0
+CBNK.US,D,20250225,000000,30.73,31.0267,30.11,30.71,60451,0
+CBNK.US,D,20250226,000000,30.78,31,30.4,30.76,28820,0
+CBNK.US,D,20250227,000000,30.59,30.91,30.28,30.55,40125,0
+CBNK.US,D,20250228,000000,30.84,31.1,30.38,30.51,60442,0
+CBNK.US,D,20250303,000000,30.15,31.15,30.04,30.17,69008,0
+CBNK.US,D,20250304,000000,28.4013,29.75,28.3237,28.91,42881,0
+CBNK.US,D,20250305,000000,28.75,28.9,28,28.43,82086,0
+CBNK.US,D,20250306,000000,28.4,29.04,27.82,28.53,47120,0
+CBNK.US,D,20250307,000000,28.53,28.5412,28.07,28.4,29038,0
+CBNK.US,D,20250310,000000,28.06,28.32,27.47,27.56,54926,0
+CBNK.US,D,20250311,000000,27.57,28.05,27.42,27.82,41547,0
+CBNK.US,D,20250312,000000,28.09,28.365,27.755,28.21,31406,0
+CBNK.US,D,20250313,000000,28.31,28.4,27.9,27.9,19425,0
+CBNK.US,D,20250314,000000,28.25,28.44,28.04,28.27,20191,0
+CBNK.US,D,20250317,000000,28.21,28.5,28.1,28.46,49808,0
+CBNK.US,D,20250318,000000,28.35,28.55,28.12,28.49,20868,0
+CBNK.US,D,20250319,000000,28.285,29.1,28.273,28.88,46408,0
+CBNK.US,D,20250320,000000,28.73,29.31,28.69,28.9,27984,0
+CBNK.US,D,20250321,000000,28.64,28.95,27.02,28.6,164103,0
+CBNK.US,D,20250324,000000,29.04,29.23,28.8331,28.96,19477,0
+CBNK.US,D,20250325,000000,29.15,29.79,28.83,29.17,50491,0
+CBNK.US,D,20250326,000000,29.41,29.87,28.77,28.82,49234,0
+CBNK.US,D,20250327,000000,28.92,29.015,28.1,28.75,49136,0
+CBNK.US,D,20250328,000000,28.975,29.11,28.09,28.09,33900,0
+CBNK.US,D,20250331,000000,27.89,28.54,27.64,28.33,149372,0
+CBNK.US,D,20250401,000000,28.24,28.4,27.72,28.23,27865,0
+CBNK.US,D,20250402,000000,28.02,28.29,27.72,28.19,25930,0
+CBNK.US,D,20250403,000000,27.22,27.32,26.59,26.66,45867,0
+CBNK.US,D,20250404,000000,25.79,26.31,25,26.11,56991,0
+CBNK.US,D,20250407,000000,25.42,27,24.69,26.15,50973,0
+CBNK.US,D,20250408,000000,26.88,27.08,26.16,26.61,47800,0
+CBNK.US,D,20250409,000000,26.2,28.32,25.825,27.6,66165,0
+CBNK.US,D,20250410,000000,27.17,27.605,26.02,26.41,50466,0
+CBNK.US,D,20250411,000000,26.25,26.855,25.1,26.16,38338,0
+CBNK.US,D,20250414,000000,25.75,26.9302,25.75,26.49,65684,0
+CBNK.US,D,20250415,000000,26.56,27.205,26.48,26.94,81297,0
+CBNK.US,D,20250416,000000,27.02,27.41,26.195,27.25,60353,0
+CBNK.US,D,20250417,000000,27.24,27.84,27.1701,27.63,51440,0
+CBNK.US,D,20250421,000000,27.44,27.44,26.99,27.265,41708,0
+CBNK.US,D,20250422,000000,27.7,28.23,27.5842,28.16,26841,0
+CBNK.US,D,20250423,000000,28.66,29.86,28.15,28.25,24433,0
+CBNK.US,D,20250424,000000,28.21,28.6299,28.18,28.415,24162,0
+CBNK.US,D,20250425,000000,28.07,28.2,27.87,28.11,18351,0
+CBNK.US,D,20250428,000000,28.05,28.38,27.9221,28.28,37847,0
+CBNK.US,D,20250429,000000,29.5,30.27,27.59,30.27,30824,0
+CBNK.US,D,20250430,000000,30.52,32.07,30.4,31.59,61414,0
+CBNK.US,D,20250501,000000,31.69,31.91,30.97,31.06,76331,0
+CBNK.US,D,20250502,000000,31.45,31.66,30.57,31.39,69202,0
+CBNK.US,D,20250505,000000,31.39,32.09,31.39,31.67,58668,0
+CBNK.US,D,20250506,000000,31.48,31.99,31.21,31.71,54943,0
+CBNK.US,D,20250507,000000,31.98,32.42,31.61,31.71,67205,0
+CBNK.US,D,20250508,000000,31.86,32.665,31.86,32.37,49511,0
+CBNK.US,D,20250509,000000,32.37,32.69,32.15,32.58,68870,0
+CBNK.US,D,20250512,000000,32.43,34.01,32.43,32.8,68919,0
+CBNK.US,D,20250513,000000,32.7,33.6517,32.53,33.325,63436,0
+CBNK.US,D,20250514,000000,33.22,33.66,32.65,32.75,128223,0
+CBNK.US,D,20250515,000000,32.75,33.135,32.3,32.99,129920,0
+CBNK.US,D,20250516,000000,32.91,33.52,32.68,32.71,149194,0
+CBNK.US,D,20250519,000000,32.68,33.07,32.615,32.89,102175,0
+CBNK.US,D,20250520,000000,32.94,34,32.94,33.63,175557,0
+CBNK.US,D,20250521,000000,33.47,34.3099,32.9,32.94,108371,0
+CBNK.US,D,20250522,000000,33.01,33.406,32.405,32.43,69762,0
+CBNK.US,D,20250523,000000,31.92,32.3891,31.5605,32.04,61372,0
+CBNK.US,D,20250527,000000,32.12,32.86,31.84,32.72,67633,0
+CBNK.US,D,20250528,000000,32.74,32.99,32.34,32.45,78791,0
+CBNK.US,D,20250529,000000,32.5,32.55,32.21,32.49,50234,0
+CBNK.US,D,20250530,000000,32.4,32.44,32.155,32.3,55234,0
+CBNK.US,D,20250602,000000,32.21,32.21,31.63,31.87,51957,0
+CBNK.US,D,20250603,000000,31.93,32.2575,31.69,31.73,64787,0
+CBNK.US,D,20250604,000000,31.67,31.87,31.2498,31.36,67772,0
+CBNK.US,D,20250605,000000,31.33,31.345,30.795,30.82,48436,0
+CBNK.US,D,20250606,000000,31.31,31.7066,31.125,31.62,38934,0
+CBNK.US,D,20250609,000000,31.77,31.97,31.65,31.78,48215,0
+CBNK.US,D,20250610,000000,31.85,32.42,31.85,32.37,61723,0
+CBNK.US,D,20250611,000000,32.4,32.61,32.21,32.25,63944,0
+CBNK.US,D,20250612,000000,32.31,32.43,31.835,32.43,52822,0
+CBNK.US,D,20250613,000000,32.18,32.19,31.45,31.57,62374,0
+CBNK.US,D,20250616,000000,31.88,31.88,30.83,31.25,55766,0
+CBNK.US,D,20250617,000000,31.16,31.721,30.92,31.09,65078,0
+CBNK.US,D,20250618,000000,31.06,31.48,31.06,31.24,43901,0
+CBNK.US,D,20250620,000000,31.36,31.63,31.1,31.46,93222,0
+CBNK.US,D,20250623,000000,31.33,32.37,31.32,32.37,55144,0
+CBNK.US,D,20250624,000000,32.51,32.9844,32.5,32.65,57537,0
+CBNK.US,D,20250625,000000,32.68,32.7,31.9862,32.43,41012,0
+CBNK.US,D,20250626,000000,32.33,33.37,32.33,33.36,86228,0
+CBNK.US,D,20250627,000000,33.48,33.68,33.315,33.55,475696,0
+CBNK.US,D,20250630,000000,33.59,33.99,33.405,33.58,66820,0
+CBNK.US,D,20250701,000000,33.4,34.84,33.4,34.24,122526,0
+CBNK.US,D,20250702,000000,34.4,34.79,34.0747,34.7,87634,0
+CBNK.US,D,20250703,000000,34.89,35.53,34.85,35.53,51885,0
+CBNK.US,D,20250707,000000,35.53,35.53,34.835,35.14,66970,0
+CBNK.US,D,20250708,000000,35.24,35.71,35.045,35.305,46980,0
+CBNK.US,D,20250709,000000,35.37,35.415,34.96,35.26,44939,0
+CBNK.US,D,20250710,000000,35.11,35.63,35.025,35.36,42473,0
+CBNK.US,D,20250711,000000,35.09,35.46,34.66,34.75,39681,0
+CBNK.US,D,20250714,000000,34.62,35.695,34.6,35.68,59342,0
+CBNK.US,D,20250715,000000,35.56,35.56,34.42,34.52,63511,0
+CBNK.US,D,20250716,000000,34.66,34.865,34.15,34.79,53071,0
+CBNK.US,D,20250717,000000,34.76,35.4,33.46,35.34,55681,0
+CBNK.US,D,20250718,000000,35.57,35.72,35,35.07,47947,0
+CBNK.US,D,20250721,000000,35.1,36.4,35.1,35.46,43780,0
+CBNK.US,D,20250722,000000,35.39,36.26,35.26,35.45,91914,0
+CBNK.US,D,20250723,000000,35.45,35.89,35.27,35.41,55102,0
+CBNK.US,D,20250724,000000,35.35,35.41,34.74,34.74,32613,0
+CBNK.US,D,20250725,000000,34.73,35.18,34.13,34.24,34158,0
+CBNK.US,D,20250728,000000,34.26,34.57,34.2,34.39,38786,0
+CBNK.US,D,20250729,000000,34.4,34.49,31.67,31.72,115628,0
+CBNK.US,D,20250730,000000,31.89,32.251,31.19,31.62,76659,0
+CBNK.US,D,20250731,000000,31.35,32.35,30.75,31.48,121632,0
+CBNK.US,D,20250801,000000,31.14,31.41,30.445,30.91,79446,0
+CBNK.US,D,20250804,000000,30.88,31.39,30.64,31.22,75296,0
+CBNK.US,D,20250805,000000,31.23,31.41,30.84,31.37,51099,0
+CBNK.US,D,20250806,000000,31.28,32.06,30.95,31.35,58050,0
+CBNK.US,D,20250807,000000,31.94,31.99,30.84,31.2,45851,0
+CBNK.US,D,20250808,000000,31.36,31.725,31.03,31.53,61786,0
+CBNK.US,D,20250811,000000,31.25,31.93,31.1251,31.56,40874,0
+CBNK.US,D,20250812,000000,31.84,32.78,31.53,32.64,61977,0
+CBNK.US,D,20250813,000000,32.78,33.37,32.3099,33.13,44873,0
+CBNK.US,D,20250814,000000,33.095,33.28,32.67,33,54233,0
+CBNK.US,D,20250815,000000,33.22,33.35,32.41,32.68,194468,0
+CBNK.US,D,20250818,000000,32.53,32.705,31.58,32.46,57574,0
+CBNK.US,D,20250819,000000,32.63,32.8,32.375,32.49,40554,0
+CBNK.US,D,20250820,000000,32.56,32.78,32.42,32.66,46486,0
+CBNK.US,D,20250821,000000,32.49,32.835,32.4512,32.7,23789,0
+CBNK.US,D,20250822,000000,32.88,34.48,32.805,34.48,81881,0
+CBNK.US,D,20250825,000000,34.45,34.675,33.55,34.12,63559,0
+CBNK.US,D,20250826,000000,34.03,34.5,33.2442,34.31,37052,0
+CBNK.US,D,20250827,000000,34.4,34.78,33.705,34.39,75185,0
+CBNK.US,D,20250828,000000,34.48,34.59,33.69,34.5,45872,0
+CBNK.US,D,20250829,000000,34.61,34.61,33.785,33.99,49495,0
+CBNK.US,D,20250902,000000,33.59,33.92,33.5212,33.88,34976,0
+CBNK.US,D,20250903,000000,33.77,33.93,33.5,33.93,44673,0
+CBNK.US,D,20250904,000000,34.05,34.82,33.9,34.82,40471,0
+CBNK.US,D,20250905,000000,34.95,35,33.89,34.08,49175,0
+CBNK.US,D,20250908,000000,34.01,34.19,33.66,34.17,36008,0
+CBNK.US,D,20250909,000000,34.09,34.09,33.515,33.66,27695,0
+CBNK.US,D,20250910,000000,33.62,33.83,33.48,33.54,32451,0
+CBNK.US,D,20250911,000000,33.49,33.765,33.27,33.7,51307,0
+CBNK.US,D,20250912,000000,33.54,33.74,32.9257,33.22,28014,0
+CBNK.US,D,20250915,000000,33.23,33.43,32.735,33.2,36517,0
+CBNK.US,D,20250916,000000,33.12,33.12,32.245,32.34,31015,0
+CBNK.US,D,20250917,000000,32.45,33.5,32.245,32.57,69782,0
+CBNK.US,D,20250918,000000,32.79,33.54,32.16,33.45,66782,0
+CBNK.US,D,20250919,000000,33.59,33.72,32.58,32.68,139187,0
+CBNK.US,D,20250922,000000,32.6,32.7,32.12,32.3,34923,0
+CBNK.US,D,20250923,000000,32.38,32.68,32.07,32.345,34812,0
+CBNK.US,D,20250924,000000,32.31,32.68,32.14,32.65,56161,0
+CBNK.US,D,20250925,000000,32.5,32.72,32.185,32.53,35750,0
+CBNK.US,D,20250926,000000,32.54,32.6225,32.05,32.1,32436,0
+CBNK.US,D,20250929,000000,32.11,32.125,31.25,31.74,48009,0
+CBNK.US,D,20250930,000000,31.61,32.21,30.67,31.9,132667,0
+CBNK.US,D,20251001,000000,31.57,31.57,30.9,31.04,38119,0
+CBNK.US,D,20251002,000000,30.99,30.99,30.32,30.41,40856,0
+CBNK.US,D,20251003,000000,30.34,30.91,29.54,30.35,27266,0
+CBNK.US,D,20251006,000000,30.54,30.94,29.148,30.5,46029,0
+CBNK.US,D,20251007,000000,30.53,30.795,30.01,30.13,29657,0
+CBNK.US,D,20251008,000000,30.4,30.4292,29.7,30.26,44173,0
+CBNK.US,D,20251009,000000,30.13,30.13,29.68,29.91,24059,0
+CBNK.US,D,20251010,000000,29.86,30.28,28.75,28.76,54919,0
+CBNK.US,D,20251013,000000,29.04,29.1,28.77,28.975,28309,0
+CBNK.US,D,20251014,000000,28.76,29.845,28.76,29.72,43325,0
+CBNK.US,D,20251015,000000,29.82,29.99,29.285,29.51,34142,0
+CBNK.US,D,20251016,000000,29.39,29.415,28.39,28.605,41942,0
+CBNK.US,D,20251017,000000,28.59,29.15,28.25,28.9,62509,0
+CBNK.US,D,20251020,000000,29.06,29.74,28.87,29.74,61525,0
+CBNK.US,D,20251021,000000,29.57,29.79,29.42,29.725,35979,0
+CBNK.US,D,20251022,000000,29.64,30.11,29.5,29.7,77158,0
+CBNK.US,D,20251023,000000,29.7,29.875,29.19,29.44,34414,0
+CBNK.US,D,20251024,000000,29.7,29.89,29.33,29.73,33836,0
+CBNK.US,D,20251027,000000,29.89,30.05,29.17,29.25,40619,0
+CBNK.US,D,20251028,000000,28.95,28.95,28.37,28.4,39752,0
+CBNK.US,D,20251029,000000,28.25,28.8174,27.72,27.885,63072,0
+CBNK.US,D,20251030,000000,27.59,28.22,27.5402,27.83,66595,0
+CBNK.US,D,20251031,000000,27.62,27.95,27.515,27.795,43933,0
+CBNK.US,D,20251103,000000,27.76,27.84,27.5,27.66,42940,0
+CBNK.US,D,20251104,000000,27.49,28.1,27.29,28.04,57034,0
+CBNK.US,D,20251105,000000,29.25,29.25,28.056,28.225,43767,0
+CBNK.US,D,20251106,000000,28.04,28.2,27.835,27.94,48548,0
+CBNK.US,D,20251107,000000,27.96,28.1,27.82,27.97,52208,0
+CBNK.US,D,20251110,000000,27.88,28.26,27.78,27.99,30960,0
+CBNK.US,D,20251111,000000,27.81,28.12,27.57,28,20527,0
+CBNK.US,D,20251112,000000,28.14,28.3,27.78,27.97,46440,0
+CBNK.US,D,20251113,000000,27.8,28.03,27.49,27.7,70236,0
+CBNK.US,D,20251114,000000,27.6,27.83,27.24,27.78,37272,0
+CBNK.US,D,20251117,000000,27.79,28.01,26.62,26.64,58397,0
+CBNK.US,D,20251118,000000,26.8,26.8,26.57,26.64,56389,0
+CBNK.US,D,20251119,000000,26.53,26.84,26.42,26.61,49032,0
+CBNK.US,D,20251120,000000,26.94,27.1,26.595,26.66,57209,0
+CBNK.US,D,20251121,000000,26.66,27.54,26.66,27.49,59620,0
+CBNK.US,D,20251124,000000,27.38,27.625,27.24,27.35,34937,0
+CBNK.US,D,20251125,000000,27.6,28.21,27.6,28.08,37578,0
+CBNK.US,D,20251126,000000,28.06,28.55,26.4001,28.14,61477,0
+CBNK.US,D,20251128,000000,28.08,28.08,27.69,27.8,18566,0
+CBNK.US,D,20251201,000000,27.55,28.12,26.5,28.12,37954,0
+CBNK.US,D,20251202,000000,28.28,28.28,27.745,27.86,48855,0
+CBNK.US,D,20251203,000000,28.07,28.705,27.81,28.67,72936,0
+CBNK.US,D,20251204,000000,28.32,28.96,28.04,28.45,81474,0
+CBNK.US,D,20251205,000000,28.44,28.64,28.1,28.49,61475,0
+CBNK.US,D,20251208,000000,28.49,29.13,28.42,28.63,60955,0
+CBNK.US,D,20251209,000000,28.98,29.09,28.77,28.95,38275,0
+CBNK.US,D,20251210,000000,29.46,29.96,29.133,29.66,91867,0
+CBNK.US,D,20251211,000000,29.71,29.9525,29.45,29.57,46852,0
+CBNK.US,D,20251212,000000,29.59,29.95,28.86,29.58,47669,0
+CBNK.US,D,20251215,000000,29.88,29.99,29.55,29.63,39504,0
+CBNK.US,D,20251216,000000,29.65,30.07,29.56,29.97,73168,0
+CBNK.US,D,20251217,000000,29.89,30.18,29.48,29.65,28360,0
+CBNK.US,D,20251218,000000,29.89,29.89,29.44,29.64,44426,0
+CBNK.US,D,20251219,000000,29.6,29.6,28.8,29.04,50127,0
+CBNK.US,D,20251222,000000,28.99,29.365,28.76,28.87,54338,0
+CBNK.US,D,20251223,000000,28.73,29.0399,28.5701,28.8,35274,0
+CBNK.US,D,20251224,000000,28.71,28.84,28.56,28.65,35869,0
+CBNK.US,D,20251226,000000,28.57,28.625,28.175,28.48,26213,0
+CBNK.US,D,20251229,000000,28.63,28.66,28.28,28.47,43127,0
+CBNK.US,D,20251230,000000,28.545,28.545,28.26,28.34,31528,0
+CBNK.US,D,20251231,000000,28.25,28.53,28.06,28.17,129282,0
+CBNK.US,D,20260102,000000,28.07,28.525,27.89,28.04,50896,0
+CBNK.US,D,20260105,000000,27.91,28.8,27.855,28.49,67983,0
+CBNK.US,D,20260106,000000,28.3,28.68,28.2,28.49,49963,0
+CBNK.US,D,20260107,000000,28.31,28.47,27.78,28.37,65484,0
+CBNK.US,D,20260108,000000,28.2,28.93,28.2,28.89,44619,0
+CBNK.US,D,20260109,000000,28.89,29.03,28.55,28.88,38421,0
+CBNK.US,D,20260112,000000,28.72,28.965,28.69,28.92,25524,0
+CBNK.US,D,20260113,000000,28.81,29.19,28.81,28.95,30461,0
+CBNK.US,D,20260114,000000,29.255,29.42,29.02,29.42,21105,0
+CBNK.US,D,20260115,000000,29.57,30,29.31,29.8,30541,0
+CBNK.US,D,20260116,000000,29.75,30.0499,29.525,29.54,34636,0
+CBNK.US,D,20260120,000000,29.05,29.45,29.01,29.07,36625,0
+CBNK.US,D,20260121,000000,29.51,30.46,29.51,30.33,37474,0
+CBNK.US,D,20260122,000000,30.52,30.77,30.2,30.6,37163,0
+CBNK.US,D,20260123,000000,30.45,30.71,29.245,29.36,56080,0
+CBNK.US,D,20260126,000000,29.31,29.55,29.045,29.4,23950,0
+CBNK.US,D,20260127,000000,29.77,30.415,29.5395,30,41063,0
+CBNK.US,D,20260128,000000,30.14,30.875,29.77,30,66004,0
+CBNK.US,D,20260129,000000,30.875,30.875,30.02,30.42,37308,0
+CBNK.US,D,20260130,000000,30.5,30.79,30.122,30.72,46724,0
+CBNK.US,D,20260202,000000,30.91,31.9832,30.72,31.71,63470,0
+CBNK.US,D,20260203,000000,31.55,32.1818,31.475,31.91,58143,0
+CBNK.US,D,20260204,000000,32.17,32.935,31.8932,32.33,37429,0
+CBNK.US,D,20260205,000000,31.85,32.875,30,32.01,39559,0
+CBNK.US,D,20260206,000000,32.34,33.2,31.055,32.81,109495,0
+CBNK.US,D,20260209,000000,32.81,33.65,32.6,32.87,50508,0
+CBNK.US,D,20260210,000000,32.79,32.84,31.48,31.97,82673,0
+CBNK.US,D,20260211,000000,32.26,32.37,31.31,31.48,46663,0
+CBNK.US,D,20260212,000000,31.7,31.73,30.95,31.56,47748,0
+CBNK.US,D,20260213,000000,31.345,32.1999,31.1,31.79,50586,0
+CBNK.US,D,20260217,000000,31.6,32.33,31.6,32,27651,0
+CBNK.US,D,20260218,000000,31.81,32.2245,29.88,31.43,35730,0
diff --git a/daily/us/nasdaq stocks/1/ccd.us.txt b/daily/us/nasdaq stocks/1/ccd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..902042836140116ad8e40d9cd37ae9efbad1963c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ccd.us.txt	
@@ -0,0 +1,2741 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCD.US,D,20150327,000000,11.9465,12.0463,11.9465,11.9465,4021159.9395111,0
+CCD.US,D,20150330,000000,11.969,11.9886,11.9465,11.9521,112340.13758996,0
+CCD.US,D,20150331,000000,11.9623,11.9837,11.9521,11.9521,171142.41656981,0
+CCD.US,D,20150401,000000,11.9923,11.9923,11.9521,11.9521,37445.641001316,0
+CCD.US,D,20150402,000000,11.9735,12.0584,11.9521,12.0389,76364.633927798,0
+CCD.US,D,20150406,000000,11.9837,12.0631,11.9837,12.0584,30758.230554077,0
+CCD.US,D,20150407,000000,12.0463,12.1359,12.0212,12.1173,86209.839373919,0
+CCD.US,D,20150408,000000,12.0463,12.0837,12.0276,12.0668,41003.116195169,0
+CCD.US,D,20150409,000000,12.0892,12.1266,12.0389,12.0892,81810.142643207,0
+CCD.US,D,20150410,000000,12.1387,12.1387,11.9978,12.024,48537.034293958,0
+CCD.US,D,20150413,000000,12.0389,12.0911,11.9837,11.9978,60882.116133829,0
+CCD.US,D,20150414,000000,12.0164,12.0584,11.9886,11.9978,44564.877503712,0
+CCD.US,D,20150415,000000,12.0389,12.0389,11.9837,12.024,29404.889840271,0
+CCD.US,D,20150416,000000,12.0631,12.0892,12.012,12.0837,45139.216872359,0
+CCD.US,D,20150417,000000,12.1135,12.1135,12.0716,12.0911,40167.323830347,0
+CCD.US,D,20150420,000000,12.0911,12.1266,12.0828,12.1266,62981.240803937,0
+CCD.US,D,20150421,000000,12.121,12.1332,12.0334,12.0361,50128.254373136,0
+CCD.US,D,20150422,000000,12.1135,12.232,12.0538,12.12,48545.60652334,0
+CCD.US,D,20150423,000000,12.1592,12.1834,12.0668,12.1834,48537.034293958,0
+CCD.US,D,20150424,000000,12.1882,12.2385,12.1266,12.2145,54815.120788169,0
+CCD.US,D,20150427,000000,12.1945,12.2573,12.0716,12.0716,101053.72607887,0
+CCD.US,D,20150428,000000,12.0668,12.2488,11.9782,12.1592,314868.70051614,0
+CCD.US,D,20150429,000000,12.1882,12.4141,12.0062,12.0276,674933.4089243,0
+CCD.US,D,20150430,000000,12.1882,12.2927,11.9735,12.1723,579946.67819109,0
+CCD.US,D,20150501,000000,12.0911,12.1565,12.012,12.024,30543.924819507,0
+CCD.US,D,20150504,000000,11.9465,11.9735,11.9465,11.9465,1144005.8007497,0
+CCD.US,D,20150505,000000,11.9465,11.9521,11.9465,11.9465,292694.48616024,0
+CCD.US,D,20150506,000000,11.9465,12.0034,11.9465,11.9465,220782.05386813,0
+CCD.US,D,20150507,000000,12.012,12.0212,11.9465,11.9735,100703.33620285,0
+CCD.US,D,20150508,000000,11.9623,11.9978,11.9465,11.9465,202314.2571916,0
+CCD.US,D,20150511,000000,11.7374,11.8373,11.4518,11.6022,320095.61738229,0
+CCD.US,D,20150512,000000,11.575,11.7115,11.4687,11.6823,103384.30094231,0
+CCD.US,D,20150513,000000,11.6843,11.8111,11.6433,11.8111,77410.445912498,0
+CCD.US,D,20150514,000000,11.9016,11.9016,11.7478,11.8747,119673.67982693,0
+CCD.US,D,20150515,000000,11.9016,11.9016,11.7207,11.7337,48039.844989757,0
+CCD.US,D,20150518,000000,11.7374,11.8821,11.4956,11.8792,398858.33247992,0
+CCD.US,D,20150519,000000,11.8271,11.9735,11.5853,11.7374,754026.15485315,0
+CCD.US,D,20150520,000000,11.759,11.9157,11.6433,11.6711,251269.18766797,0
+CCD.US,D,20150521,000000,11.5696,11.8792,11.4742,11.6572,147709.15602331,0
+CCD.US,D,20150522,000000,11.6358,11.8018,11.3109,11.6711,375756.17429333,0
+CCD.US,D,20150526,000000,11.6246,11.8018,11.5283,11.7374,463210.05845642,0
+CCD.US,D,20150527,000000,11.7281,11.7887,11.5901,11.5974,288092.27051037,0
+CCD.US,D,20150528,000000,11.5901,11.759,11.5901,11.6143,71047.70865313,0
+CCD.US,D,20150529,000000,11.5901,11.6637,11.4006,11.4687,95606.074306114,0
+CCD.US,D,20150601,000000,11.4472,11.6823,11.4341,11.6711,65904.371023465,0
+CCD.US,D,20150602,000000,11.7543,11.7543,11.5228,11.5696,83219.202848001,0
+CCD.US,D,20150603,000000,11.7207,11.7281,11.5462,11.575,77826.199037562,0
+CCD.US,D,20150604,000000,11.8018,11.8018,11.518,11.5974,74481.958049605,0
+CCD.US,D,20150605,000000,11.7159,11.7999,11.5696,11.6843,179089.9447363,0
+CCD.US,D,20150608,000000,11.7869,11.8821,11.5602,11.5714,86437.003452561,0
+CCD.US,D,20150609,000000,11.5843,11.5843,10.1854,11.0777,341101.86548479,0
+CCD.US,D,20150610,000000,11.0702,11.228,10.9806,11.1085,93014.046446496,0
+CCD.US,D,20150611,000000,11.228,11.228,11.0058,11.0058,125172.76497599,0
+CCD.US,D,20150612,000000,11.0702,11.1085,10.877,11.0777,142541.17323416,0
+CCD.US,D,20150615,000000,11.4836,11.4836,10.9013,11.2903,125302.41994539,0
+CCD.US,D,20150616,000000,11.1748,11.5208,11.17,11.4892,108661.57965609,0
+CCD.US,D,20150617,000000,11.549,11.8232,11.3772,11.4697,152729.2678556,0
+CCD.US,D,20150618,000000,11.5769,11.5769,11.0216,11.3092,127579.4183752,0
+CCD.US,D,20150619,000000,11.2606,11.3567,11.0533,11.297,121559.57029115,0
+CCD.US,D,20150622,000000,11.4014,11.535,11.1524,11.3986,172673.6310433,0
+CCD.US,D,20150623,000000,11.3092,11.4742,11.1318,11.185,91556.767451424,0
+CCD.US,D,20150624,000000,11.3418,11.3418,11.002,11.0702,195530.40916381,0
+CCD.US,D,20150625,000000,11.2392,11.3231,10.8415,10.9723,238330.47894334,0
+CCD.US,D,20150626,000000,10.9965,11.0486,10.9723,11.0282,96616.525844609,0
+CCD.US,D,20150629,000000,11.0216,11.2167,10.7949,10.7949,171011.69007172,0
+CCD.US,D,20150630,000000,10.7136,10.931,10.6558,10.8658,140942.45245428,0
+CCD.US,D,20150701,000000,11.0068,11.0068,10.6407,10.7734,122175.69927803,0
+CCD.US,D,20150702,000000,10.8415,10.9013,10.6353,10.6996,119070.40918412,0
+CCD.US,D,20150706,000000,10.7472,10.7846,10.5455,10.7846,167895.68469107,0
+CCD.US,D,20150707,000000,10.9162,10.9162,10.7333,10.8229,98493.844079438,0
+CCD.US,D,20150708,000000,10.918,11.0318,10.6923,10.8527,181916.63737528,0
+CCD.US,D,20150709,000000,10.8527,11.017,10.7538,11.0114,122716.82125782,0
+CCD.US,D,20150710,000000,11.0318,11.0318,10.7763,10.9378,70122.979408465,0
+CCD.US,D,20150713,000000,11.0318,11.3362,10.7939,11.0786,393519.97663178,0
+CCD.US,D,20150714,000000,11.0114,11.2317,10.9059,11.0543,206785.74634339,0
+CCD.US,D,20150715,000000,11.254,11.3025,10.9928,11.0936,158475.87612807,0
+CCD.US,D,20150716,000000,11.199,11.2858,11.017,11.059,143958.80566835,0
+CCD.US,D,20150717,000000,10.9592,11.3092,10.75,10.8397,172832.21728689,0
+CCD.US,D,20150720,000000,10.9003,11.325,10.724,10.7296,336593.94435812,0
+CCD.US,D,20150721,000000,10.7296,11.2138,10.5979,10.7968,672354.23940873,0
+CCD.US,D,20150722,000000,10.9096,11.1028,10.6295,10.6539,267908.9564286,0
+CCD.US,D,20150723,000000,10.6427,10.8032,10.2544,10.2544,286676.78113353,0
+CCD.US,D,20150724,000000,10.3263,10.5708,10.2359,10.4132,133233.87518182,0
+CCD.US,D,20150727,000000,10.3627,10.5979,9.87282,10.0408,475195.10666222,0
+CCD.US,D,20150728,000000,10.0856,10.3927,9.90641,9.92503,212232.32658748,0
+CCD.US,D,20150729,000000,9.99124,10.303,9.91472,10.1836,259675.33010643,0
+CCD.US,D,20150730,000000,10.2359,10.4692,9.98579,10.2359,255533.8717859,0
+CCD.US,D,20150731,000000,10.525,10.525,10.1248,10.135,153245.7446759,0
+CCD.US,D,20150803,000000,10.0772,10.3263,9.96894,9.98579,159966.372512,0
+CCD.US,D,20150804,000000,9.79078,10.29,9.79078,10.1836,183976.1154845,0
+CCD.US,D,20150805,000000,10.2853,10.4552,10.2013,10.2481,128088.3944948,0
+CCD.US,D,20150806,000000,10.2199,10.4636,10.0716,10.3263,114664.28328137,0
+CCD.US,D,20150807,000000,10.164,10.3713,10.0427,10.164,123802.27980342,0
+CCD.US,D,20150810,000000,10.164,10.33,10.1397,10.1687,88605.777486403,0
+CCD.US,D,20150811,000000,10.3572,10.3572,9.93246,10.1444,327490.23675361,0
+CCD.US,D,20150812,000000,10.1975,10.3505,9.66008,10.066,464712.34165575,0
+CCD.US,D,20150813,000000,10.1099,10.1276,9.91859,10.0781,134850.81194914,0
+CCD.US,D,20150814,000000,10.4402,10.4402,10.0558,10.1444,121957.10742877,0
+CCD.US,D,20150817,000000,10.0781,10.4254,10.0781,10.2451,233688.61673257,0
+CCD.US,D,20150818,000000,10.3767,10.584,10.2881,10.4122,227540.18520777,0
+CCD.US,D,20150819,000000,10.4338,10.53,9.97548,10.0987,449165.53214141,0
+CCD.US,D,20150820,000000,10.1164,10.2518,9.91103,9.94565,227954.86680415,0
+CCD.US,D,20150821,000000,9.82341,10.1164,9.39126,9.4855,718652.85030512,0
+CCD.US,D,20150824,000000,9.09542,9.39126,8.58064,9.0721,314908.34707703,0
+CCD.US,D,20150825,000000,9.46968,9.47429,8.68834,8.77187,300190.90075548,0
+CCD.US,D,20150826,000000,8.91531,9.61141,8.77187,9.13741,869880.90649006,0
+CCD.US,D,20150827,000000,9.29046,9.51532,8.98435,9.21675,562110.01190286,0
+CCD.US,D,20150828,000000,9.41648,9.51912,9.18222,9.46968,214037.85240121,0
+CCD.US,D,20150831,000000,9.52652,9.52652,9.14208,9.40805,242483.72407929,0
+CCD.US,D,20150901,000000,9.24099,9.4566,9.16822,9.26433,372829.82948778,0
+CCD.US,D,20150902,000000,9.35859,9.42948,9.2858,9.38098,185394.81944733,0
+CCD.US,D,20150903,000000,9.38098,9.55462,9.38098,9.47995,191540.03638614,0
+CCD.US,D,20150904,000000,9.47429,9.49858,9.40805,9.43513,122983.63189738,0
+CCD.US,D,20150908,000000,9.57514,9.61064,9.44915,9.49669,194983.92954064,0
+CCD.US,D,20150909,000000,9.70101,9.70101,9.43973,9.50696,553602.07424047,0
+CCD.US,D,20150910,000000,9.55368,9.67765,9.29046,9.42948,608569.35210017,0
+CCD.US,D,20150911,000000,9.43324,9.49114,9.37445,9.49114,135301.92552041,0
+CCD.US,D,20150914,000000,9.38286,9.50696,9.38286,9.49669,220909.56578019,0
+CCD.US,D,20150915,000000,9.68702,9.79808,9.5135,9.79808,244238.88804542,0
+CCD.US,D,20150916,000000,9.77472,9.94,9.63764,9.76256,186223.11111144,0
+CCD.US,D,20150917,000000,10.0054,10.0127,9.66105,9.82528,362506.72225357,0
+CCD.US,D,20150918,000000,9.77472,10.2051,9.66743,9.81317,760318.17122011,0
+CCD.US,D,20150921,000000,10.0091,10.0481,9.74503,9.78241,245869.75468549,0
+CCD.US,D,20150922,000000,9.801,9.96517,9.66743,9.7356,672479.60826348,0
+CCD.US,D,20150923,000000,9.81317,9.84385,9.56764,9.61141,257019.01052647,0
+CCD.US,D,20150924,000000,9.67127,9.79078,9.479,9.57514,438792.06305959,0
+CCD.US,D,20150925,000000,9.65718,9.74212,9.48456,9.56764,213403.50742689,0
+CCD.US,D,20150928,000000,9.55919,9.7356,8.8301,9.03568,571136.56944293,0
+CCD.US,D,20150929,000000,9.25126,9.25126,8.78474,8.8301,380156.9425527,0
+CCD.US,D,20150930,000000,8.76543,9.02075,8.76543,8.96382,242418.36083024,0
+CCD.US,D,20151001,000000,9.24379,9.24379,8.87516,8.94889,226381.86271241,0
+CCD.US,D,20151002,000000,8.92276,9.10103,8.84036,9.07676,197180.56331999,0
+CCD.US,D,20151005,000000,9.31287,9.31287,9.09075,9.2662,176113.23808314,0
+CCD.US,D,20151006,000000,9.19622,9.29886,9.13741,9.22234,163296.68362722,0
+CCD.US,D,20151007,000000,9.32126,9.36514,9.18876,9.25408,139118.71065308,0
+CCD.US,D,20151008,000000,9.3166,9.41648,9.20834,9.37912,179740.36264073,0
+CCD.US,D,20151009,000000,9.44999,9.56298,9.38752,9.47429,254729.15375259,0
+CCD.US,D,20151012,000000,9.4566,9.58996,9.41179,9.49858,201878.14502174,0
+CCD.US,D,20151013,000000,9.46968,9.68441,9.34738,9.42205,199240.0414292,0
+CCD.US,D,20151014,000000,9.39592,9.51912,9.37912,9.40711,165462.24307504,0
+CCD.US,D,20151015,000000,9.52652,9.66385,9.42205,9.46036,212508.78098507,0
+CCD.US,D,20151016,000000,9.58354,9.66385,9.46497,9.57703,141337.84653455,0
+CCD.US,D,20151019,000000,9.65078,9.65078,9.47995,9.51912,140537.41461595,0
+CCD.US,D,20151020,000000,9.51912,9.65078,9.35205,9.50409,184759.40294434,0
+CCD.US,D,20151021,000000,9.5079,9.58068,9.40339,9.43418,147165.89098617,0
+CCD.US,D,20151022,000000,9.44999,9.57703,9.43418,9.5079,161242.56316136,0
+CCD.US,D,20151023,000000,9.5229,9.65429,9.49294,9.57703,262567.38599446,0
+CCD.US,D,20151026,000000,9.69078,9.69078,9.38286,9.43418,333139.33591687,0
+CCD.US,D,20151027,000000,9.47995,9.58068,9.36514,9.58068,253524.75552432,0
+CCD.US,D,20151028,000000,9.55558,9.63284,9.4566,9.63284,210902.55950447,0
+CCD.US,D,20151029,000000,9.58354,9.69464,9.37912,9.58354,235831.67407827,0
+CCD.US,D,20151030,000000,9.70005,9.70005,9.53869,9.56944,216730.60395608,0
+CCD.US,D,20151102,000000,9.65078,9.70005,9.58354,9.63284,163700.64993688,0
+CCD.US,D,20151103,000000,9.72533,9.72533,9.61428,9.66935,260961.16451387,0
+CCD.US,D,20151104,000000,9.7394,9.78689,9.62549,9.71123,243327.01714482,0
+CCD.US,D,20151105,000000,9.70005,9.80002,9.6386,9.65078,268200.41222762,0
+CCD.US,D,20151106,000000,9.65265,9.69367,9.52101,9.52936,171412.44179536,0
+CCD.US,D,20151109,000000,9.55179,9.62835,9.42299,9.42299,680300.69604658,0
+CCD.US,D,20151110,000000,9.33713,9.47711,9.22888,9.27647,342232.32823463,0
+CCD.US,D,20151111,000000,9.24195,9.38005,9.2354,9.27087,158659.10753114,0
+CCD.US,D,20151112,000000,9.27087,9.28673,9.1402,9.1402,151084.47134278,0
+CCD.US,D,20151113,000000,9.0665,9.19807,9.0665,9.16168,98459.555161907,0
+CCD.US,D,20151116,000000,9.25873,9.26526,9.13088,9.26526,252139.26895031,0
+CCD.US,D,20151117,000000,9.33247,9.33247,9.16168,9.17289,223637.67778125,0
+CCD.US,D,20151118,000000,9.20461,9.20461,9.10196,9.17289,329668.6545455,0
+CCD.US,D,20151119,000000,9.17289,9.17289,8.99929,9.03009,320502.79827798,0
+CCD.US,D,20151120,000000,9.03009,9.185,9.03009,9.10661,247151.30297821,0
+CCD.US,D,20151123,000000,9.05249,9.16168,9.03009,9.03568,351796.79316847,0
+CCD.US,D,20151124,000000,9.08609,9.13462,8.99929,9.07676,323488.07716052,0
+CCD.US,D,20151125,000000,9.11782,9.185,9.08327,9.17289,249944.77822832,0
+CCD.US,D,20151127,000000,9.185,9.25873,9.10661,9.185,85304.397645362,0
+CCD.US,D,20151130,000000,9.11128,9.25873,9.11128,9.16634,292591.61940764,0
+CCD.US,D,20151201,000000,9.17289,9.29886,9.17289,9.28673,253270.80322886,0
+CCD.US,D,20151202,000000,9.22049,9.33247,9.1934,9.26341,269780.91702006,0
+CCD.US,D,20151203,000000,9.25873,9.28206,9.18034,9.227,485878.2475305,0
+CCD.US,D,20151204,000000,9.2074,9.37073,9.17289,9.32686,186160.96244844,0
+CCD.US,D,20151207,000000,9.32686,9.42948,9.185,9.34367,543533.99083038,0
+CCD.US,D,20151208,000000,9.27365,9.44445,9.16355,9.37073,396115.21907741,0
+CCD.US,D,20151209,000000,9.36419,9.36419,9.21393,9.25686,290565.3586873,0
+CCD.US,D,20151210,000000,9.21393,9.34271,9.16915,9.20554,338567.7001735,0
+CCD.US,D,20151211,000000,9.12715,9.29607,8.97969,9.03102,367797.93084009,0
+CCD.US,D,20151214,000000,8.98435,9.09355,8.72482,8.76543,410541.20959997,0
+CCD.US,D,20151215,000000,9.06275,9.10008,8.79024,8.90504,549722.06891607,0
+CCD.US,D,20151216,000000,8.87237,9.18968,8.87237,9.13274,361476.98319898,0
+CCD.US,D,20151217,000000,9.18222,9.21393,9.05343,9.06275,494219.02671994,0
+CCD.US,D,20151218,000000,9.03661,9.15049,9.03661,9.10382,313085.67680451,0
+CCD.US,D,20151221,000000,9.04689,9.18968,9.04689,9.14208,326715.52152315,0
+CCD.US,D,20151222,000000,9.11688,9.24941,9.11688,9.16915,391819.46062799,0
+CCD.US,D,20151223,000000,9.13741,9.30913,9.13741,9.24473,424287.85094392,0
+CCD.US,D,20151224,000000,9.24473,9.35113,9.24473,9.35113,101722.35997073,0
+CCD.US,D,20151228,000000,9.3166,9.34271,9.26341,9.26901,307951.98293291,0
+CCD.US,D,20151229,000000,9.32032,9.36139,9.19807,9.29512,425198.65031583,0
+CCD.US,D,20151230,000000,9.20834,9.27179,9.18408,9.25126,477554.61279983,0
+CCD.US,D,20151231,000000,9.25126,9.32594,9.20461,9.22142,550332.84025962,0
+CCD.US,D,20160104,000000,9.18876,9.29512,9.04876,9.26713,375209.69467018,0
+CCD.US,D,20160105,000000,9.30727,9.37445,9.25408,9.35579,153646.49639957,0
+CCD.US,D,20160106,000000,9.35579,9.37445,9.20834,9.25126,239339.85895315,0
+CCD.US,D,20160107,000000,9.1794,9.26713,9.06462,9.10568,267898.24114188,0
+CCD.US,D,20160108,000000,9.22888,9.22888,8.96942,8.9853,200898.76781478,0
+CCD.US,D,20160111,000000,8.95449,9.0329,8.81256,8.90971,314745.47471876,0
+CCD.US,D,20160112,000000,8.90971,8.98997,8.76822,8.92557,177488.0093704,0
+CCD.US,D,20160113,000000,8.90037,8.94703,8.60678,8.61311,201607.04826752,0
+CCD.US,D,20160114,000000,8.61311,8.65148,8.44727,8.53781,352137.53928643,0
+CCD.US,D,20160115,000000,8.32549,8.42965,8.0708,8.24952,387177.5984172,0
+CCD.US,D,20160119,000000,8.30645,8.42433,8.02995,8.0809,230171.85962826,0
+CCD.US,D,20160120,000000,8.0526,8.0526,7.5898,7.77507,623362.87695751,0
+CCD.US,D,20160121,000000,7.77507,8.07323,7.66176,7.94454,355945.75218973,0
+CCD.US,D,20160122,000000,8.14342,8.18028,8.01901,8.14957,328111.72338385,0
+CCD.US,D,20160125,000000,8.16414,8.20202,7.9981,8.05959,281603.0928676,0
+CCD.US,D,20160126,000000,8.04336,8.24952,8.03087,8.20574,225308.19098222,0
+CCD.US,D,20160127,000000,8.0809,8.26884,8.0809,8.14342,209419.56382126,0
+CCD.US,D,20160128,000000,8.21135,8.26884,8.15461,8.24952,194728.9057165,0
+CCD.US,D,20160129,000000,8.26036,8.38961,8.222,8.38074,182089.15349161,0
+CCD.US,D,20160201,000000,8.36243,8.5154,8.32456,8.45258,248356.77273516,0
+CCD.US,D,20160202,000000,8.45717,8.60948,8.32045,8.37383,222207.18700301,0
+CCD.US,D,20160203,000000,8.38074,8.45717,8.30915,8.36841,167411.35373094,0
+CCD.US,D,20160204,000000,8.31607,8.39846,8.31607,8.39137,158890.55772447,0
+CCD.US,D,20160205,000000,8.47697,8.47697,8.24952,8.28817,113039.84581333,0
+CCD.US,D,20160208,000000,8.26381,8.26791,7.9593,8.1562,219501.57710408,0
+CCD.US,D,20160209,000000,8.13157,8.1675,7.91224,7.94454,188672.62565758,0
+CCD.US,D,20160210,000000,8.10347,8.10347,7.91224,7.94454,146870.14907246,0
+CCD.US,D,20160211,000000,7.66427,7.92027,7.62592,7.69693,401069.96766067,0
+CCD.US,D,20160212,000000,7.91224,7.91224,7.72784,7.87911,153748.29162348,0
+CCD.US,D,20160216,000000,8.18793,8.18793,7.91224,7.97599,209904.96631005,0
+CCD.US,D,20160217,000000,8.00035,8.24709,8.00035,8.02814,249206.49497274,0
+CCD.US,D,20160218,000000,8.14015,8.19334,8.07911,8.10347,170888.46427434,0
+CCD.US,D,20160219,000000,8.17161,8.17785,8.08182,8.17161,136973.51025005,0
+CCD.US,D,20160222,000000,8.33725,8.45009,8.27145,8.42965,170292.69433223,0
+CCD.US,D,20160223,000000,8.38605,8.44205,8.26381,8.27145,181519.10023765,0
+CCD.US,D,20160224,000000,8.44205,8.44205,8.19484,8.27145,193176.26066956,0
+CCD.US,D,20160225,000000,8.38,8.45258,8.27779,8.35275,235490.92796031,0
+CCD.US,D,20160226,000000,8.42965,8.44205,8.3616,8.41452,94488.469900335,0
+CCD.US,D,20160229,000000,8.35275,8.53426,8.35275,8.38,224727.42244154,0
+CCD.US,D,20160301,000000,8.59071,8.63159,8.47165,8.62235,136253.4429819,0
+CCD.US,D,20160302,000000,8.67276,8.74983,8.5477,8.72305,236614.9615381,0
+CCD.US,D,20160303,000000,8.8218,9.18686,8.68012,8.87237,161663.6739298,0
+CCD.US,D,20160304,000000,9.04968,9.05621,8.88543,9.05621,251338.8370317,0
+CCD.US,D,20160307,000000,9.07676,9.14955,8.96942,9.05621,188767.99170948,0
+CCD.US,D,20160308,000000,9.01423,9.03849,8.8817,8.9237,129057.05641507,0
+CCD.US,D,20160309,000000,8.88823,8.9237,8.82645,8.84129,97084.783874644,0
+CCD.US,D,20160310,000000,8.97969,8.98809,8.75618,8.9237,271386.06697201,0
+CCD.US,D,20160311,000000,8.96571,9.05902,8.9069,8.93396,153361.46977256,0
+CCD.US,D,20160314,000000,8.99276,8.99648,8.88823,8.99276,139239.79339313,0
+CCD.US,D,20160315,000000,9.10568,9.10568,8.92838,9.01423,191124.28326106,0
+CCD.US,D,20160316,000000,9.05902,9.11688,9.00488,9.04782,311628.39780945,0
+CCD.US,D,20160317,000000,8.98809,9.13088,8.98809,9.06462,185229.80403172,0
+CCD.US,D,20160318,000000,9.13648,9.13648,9.01423,9.06462,153904.73480972,0
+CCD.US,D,20160321,000000,9.09634,9.11036,9.04316,9.08981,126424.31046587,0
+CCD.US,D,20160322,000000,9.10103,9.14115,9.04316,9.12528,102924.61514166,0
+CCD.US,D,20160323,000000,9.18222,9.18222,9.05436,9.07021,109120.19392805,0
+CCD.US,D,20160324,000000,9.0805,9.08888,8.9069,8.96571,211869.07836738,0
+CCD.US,D,20160328,000000,9.03849,9.03849,8.93863,8.98435,197609.17478912,0
+CCD.US,D,20160329,000000,8.97317,9.01048,8.87052,8.96942,344286.44870049,0
+CCD.US,D,20160330,000000,9.07021,9.11036,9.02075,9.0329,187003.18398529,0
+CCD.US,D,20160331,000000,9.0329,9.08421,8.94423,9.00488,193386.28028944,0
+CCD.US,D,20160401,000000,9.05436,9.11501,9.01423,9.04316,62488.337614427,0
+CCD.US,D,20160404,000000,9.04316,9.09075,8.97317,8.99929,193453.78659583,0
+CCD.US,D,20160405,000000,8.97317,8.97317,8.9125,8.95075,168006.05214439,0
+CCD.US,D,20160406,000000,8.99929,9.07582,8.95449,9.07021,170188.75605097,0
+CCD.US,D,20160407,000000,9.07582,9.13462,9.02729,9.11501,148331.71418224,0
+CCD.US,D,20160408,000000,9.18128,9.18128,9.0721,9.11036,110191.72260089,0
+CCD.US,D,20160411,000000,9.20088,9.20088,9.13462,9.16634,91378.893691732,0
+CCD.US,D,20160412,000000,9.20927,9.2662,9.13554,9.2662,88193.238947356,0
+CCD.US,D,20160413,000000,9.3166,9.36699,9.23259,9.3082,134184.32111463,0
+CCD.US,D,20160414,000000,9.35767,9.35767,9.24567,9.33433,103224.64317005,0
+CCD.US,D,20160415,000000,9.61993,9.61993,9.24941,9.34646,142018.2672418,0
+CCD.US,D,20160418,000000,9.36139,9.46402,9.28673,9.3026,225546.0703476,0
+CCD.US,D,20160419,000000,9.37538,9.38472,9.27647,9.34179,111189.31579534,0
+CCD.US,D,20160420,000000,9.38472,9.40618,9.25967,9.40618,215547.63630126,0
+CCD.US,D,20160421,000000,9.4146,9.51076,9.38005,9.42948,215790.87330998,0
+CCD.US,D,20160422,000000,9.40991,9.58258,9.40618,9.58258,78525.907260931,0
+CCD.US,D,20160425,000000,9.61333,9.61333,9.51912,9.56489,150555.13617838,0
+CCD.US,D,20160426,000000,9.60404,9.60404,9.43324,9.47711,208162.66068801,0
+CCD.US,D,20160427,000000,9.44351,9.44351,9.37167,9.4211,211560.47810958,0
+CCD.US,D,20160428,000000,9.39873,9.47062,9.37167,9.37538,202367.83362524,0
+CCD.US,D,20160429,000000,9.32966,9.43973,9.25967,9.27179,214401.10062132,0
+CCD.US,D,20160502,000000,9.34179,9.40618,9.27179,9.29419,190969.98313217,0
+CCD.US,D,20160503,000000,9.25967,9.28953,9.18876,9.2662,242476.22337858,0
+CCD.US,D,20160504,000000,9.27647,9.38752,9.21859,9.35767,195999.73872251,0
+CCD.US,D,20160505,000000,9.42948,9.42948,9.25967,9.2662,190662.45440306,0
+CCD.US,D,20160506,000000,9.20927,9.42948,9.185,9.27647,243505.96243318,0
+CCD.US,D,20160509,000000,9.39779,9.39779,9.15142,9.23727,209812.81484418,0
+CCD.US,D,20160510,000000,9.24379,9.26994,9.10103,9.17755,572008.79378265,0
+CCD.US,D,20160511,000000,9.15142,9.26433,9.15142,9.18315,206998.98054928,0
+CCD.US,D,20160512,000000,9.21767,9.26901,9.15142,9.15142,108639.07755395,0
+CCD.US,D,20160513,000000,9.19155,9.19715,9.11128,9.15142,96361.502020472,0
+CCD.US,D,20160516,000000,9.11594,9.2914,9.11594,9.27554,229684.31408212,0
+CCD.US,D,20160517,000000,9.30165,9.32407,9.12528,9.29794,243714.9105244,0
+CCD.US,D,20160518,000000,9.25126,9.3278,9.17007,9.21767,193446.28589511,0
+CCD.US,D,20160519,000000,9.23727,9.23727,9.08421,9.20461,218363.6136535,0
+CCD.US,D,20160520,000000,9.24379,9.2802,9.14674,9.19155,232444.5719434,0
+CCD.US,D,20160523,000000,9.21767,9.21767,9.15142,9.18686,155502.38406093,0
+CCD.US,D,20160524,000000,9.19715,9.32407,9.18315,9.30632,247873.51330373,0
+CCD.US,D,20160525,000000,9.36606,9.37538,9.29794,9.34553,253930.86489132,0
+CCD.US,D,20160526,000000,9.30165,9.4211,9.30165,9.38005,183457.49560683,0
+CCD.US,D,20160527,000000,9.4566,9.4566,9.36139,9.40899,126649.33148717,0
+CCD.US,D,20160531,000000,9.43324,9.44351,9.34553,9.38005,212650.22276987,0
+CCD.US,D,20160601,000000,9.4211,9.60595,9.34926,9.60595,384538.42329598,0
+CCD.US,D,20160602,000000,9.58996,9.59284,9.48927,9.54616,182654.92063087,0
+CCD.US,D,20160603,000000,9.57973,9.58354,9.48267,9.55082,118797.16937256,0
+CCD.US,D,20160606,000000,9.56203,9.64052,9.48267,9.57418,222995.83210621,0
+CCD.US,D,20160607,000000,9.58996,10.036,9.5135,9.9503,229860.04478447,0
+CCD.US,D,20160608,000000,9.95219,9.99689,9.84011,9.94,198748.20976837,0
+CCD.US,D,20160609,000000,9.96606,9.99035,9.88952,9.9848,165565.10982764,0
+CCD.US,D,20160610,000000,9.88402,9.95685,9.61523,9.63764,133672.13040901,0
+CCD.US,D,20160613,000000,9.63764,9.801,9.63209,9.76839,88597.205257022,0
+CCD.US,D,20160614,000000,9.53497,9.74212,9.53497,9.68702,106714.61205753,0
+CCD.US,D,20160615,000000,9.85033,9.85033,9.63764,9.801,110669.624389,0
+CCD.US,D,20160616,000000,9.73385,9.73385,9.65352,9.70101,89498.360870886,0
+CCD.US,D,20160617,000000,9.7572,9.7572,9.67417,9.7572,75593.133283348,0
+CCD.US,D,20160620,000000,9.79711,9.85514,9.78407,9.82144,74103.70842809,0
+CCD.US,D,20160621,000000,9.86801,9.86801,9.7572,9.78407,99329.636444257,0
+CCD.US,D,20160622,000000,9.801,9.83736,9.73093,9.73093,66741.234916958,0
+CCD.US,D,20160623,000000,9.83736,9.90543,9.78407,9.83736,86956.694858892,0
+CCD.US,D,20160624,000000,9.65078,9.78981,9.58996,9.78407,139548.39365088,0
+CCD.US,D,20160627,000000,9.71511,9.7394,9.41923,9.43796,158588.38663873,0
+CCD.US,D,20160628,000000,9.57514,9.71047,9.56679,9.71047,113164.14313938,0
+CCD.US,D,20160629,000000,9.89522,9.89522,9.59284,9.59284,271676.45124235,0
+CCD.US,D,20160630,000000,9.69657,9.77666,9.59284,9.76353,104556.55331041,0
+CCD.US,D,20160701,000000,9.78407,9.80742,9.65352,9.65352,99569.658866977,0
+CCD.US,D,20160705,000000,9.6927,9.77666,9.6927,9.76839,36219.812199579,0
+CCD.US,D,20160706,000000,9.73385,9.91958,9.73385,9.91958,114001.00703288,0
+CCD.US,D,20160707,000000,9.94366,9.96606,9.83166,9.84581,145415.01313474,0
+CCD.US,D,20160708,000000,9.94832,10.051,9.88883,9.94277,85776.941790086,0
+CCD.US,D,20160711,000000,10.0136,10.0577,9.82341,9.82528,156599.62942191,0
+CCD.US,D,20160712,000000,9.86546,10.0781,9.84385,10.0781,183031.02719504,0
+CCD.US,D,20160713,000000,9.95685,10.1229,9.9278,9.93345,114601.06308968,0
+CCD.US,D,20160714,000000,9.91472,10.0837,9.91472,10.0837,113440.59753699,0
+CCD.US,D,20160715,000000,10.1575,10.1575,10.051,10.1229,117033.43317703,0
+CCD.US,D,20160718,000000,10.1229,10.2732,10.051,10.1808,164682.17020121,0
+CCD.US,D,20160719,000000,10.1872,10.2891,10.1229,10.2778,129867.13209173,0
+CCD.US,D,20160720,000000,10.2778,10.3777,10.2518,10.346,179871.08913882,0
+CCD.US,D,20160721,000000,10.346,10.4308,10.3375,10.4177,78984.52153291,0
+CCD.US,D,20160722,000000,10.4589,10.5372,10.3636,10.4831,187142.48271276,0
+CCD.US,D,20160725,000000,10.5214,10.5214,10.1687,10.2993,258261.98378696,0
+CCD.US,D,20160726,000000,10.3226,10.3226,10.2043,10.2993,165464.38613237,0
+CCD.US,D,20160727,000000,10.2844,10.3665,10.2844,10.3096,68853.21793114,0
+CCD.US,D,20160728,000000,10.2844,10.3936,10.2311,10.2553,101010.86493195,0
+CCD.US,D,20160729,000000,10.3226,10.3226,10.2218,10.2218,91289.956811886,0
+CCD.US,D,20160801,000000,10.2993,10.3338,10.2284,10.2891,86213.053959936,0
+CCD.US,D,20160802,000000,10.2218,10.3226,10.1471,10.1471,98985.675740274,0
+CCD.US,D,20160803,000000,10.2013,10.263,10.1872,10.2423,102820.67686039,0
+CCD.US,D,20160804,000000,10.2778,10.2891,10.2284,10.2778,87131.354032568,0
+CCD.US,D,20160805,000000,10.3096,10.4177,10.2553,10.4177,117439.54254405,0
+CCD.US,D,20160808,000000,10.404,10.4514,10.3646,10.3757,82769.160805407,0
+CCD.US,D,20160809,000000,10.3879,10.4514,10.3825,10.4514,81438.322193728,0
+CCD.US,D,20160810,000000,10.4663,10.4812,10.3703,10.4103,97856.284519094,0
+CCD.US,D,20160811,000000,10.4225,10.4953,10.4225,10.4225,63314.486221192,0
+CCD.US,D,20160812,000000,10.4571,10.4709,10.4151,10.4709,65876.511277971,0
+CCD.US,D,20160815,000000,10.5942,10.6305,10.4916,10.6008,130521.83611083,0
+CCD.US,D,20160816,000000,10.5036,10.75,10.5036,10.6932,186526.35372586,0
+CCD.US,D,20160817,000000,10.6305,10.7118,10.4571,10.5036,179535.70066422,0
+CCD.US,D,20160818,000000,10.525,10.5708,10.4663,10.5567,126527.17721846,0
+CCD.US,D,20160819,000000,10.6064,10.6064,10.4626,10.4953,134575.42908021,0
+CCD.US,D,20160822,000000,10.5036,10.5663,10.4757,10.486,100821.20435686,0
+CCD.US,D,20160823,000000,10.5504,10.5616,10.4299,10.4626,248551.79095362,0
+CCD.US,D,20160824,000000,10.5036,10.53,10.4225,10.4514,91418.540252627,0
+CCD.US,D,20160825,000000,10.4225,10.4916,10.4225,10.4514,77489.739034287,0
+CCD.US,D,20160826,000000,10.4225,10.4953,10.4225,10.4411,101340.89576319,0
+CCD.US,D,20160829,000000,10.4812,10.5168,10.4514,10.4571,57911.838652697,0
+CCD.US,D,20160830,000000,10.4571,10.4739,10.2247,10.2871,274760.3107628,0
+CCD.US,D,20160831,000000,10.2871,10.2928,10.1892,10.2051,155973.85667697,0
+CCD.US,D,20160901,000000,10.2526,10.3646,10.2284,10.3188,94784.211814042,0
+CCD.US,D,20160902,000000,10.3422,10.4103,10.3133,10.3825,95677.866727195,0
+CCD.US,D,20160906,000000,10.4103,10.4477,10.3543,10.404,95961.821825498,0
+CCD.US,D,20160907,000000,10.4411,10.4916,10.404,10.4916,115222.54971992,0
+CCD.US,D,20160908,000000,10.5111,10.5688,10.4785,10.5232,103632.89559441,0
+CCD.US,D,20160909,000000,10.4468,10.4654,10.1295,10.1444,158070.83828973,0
+CCD.US,D,20160912,000000,10.0791,10.3226,10.0258,10.2666,157664.72892274,0
+CCD.US,D,20160913,000000,10.2339,10.2666,10.0856,10.218,171536.73912143,0
+CCD.US,D,20160914,000000,10.2611,10.3675,10.2284,10.3226,108868.38468996,0
+CCD.US,D,20160915,000000,10.3524,10.3675,10.1892,10.2835,137183.52986993,0
+CCD.US,D,20160916,000000,10.2984,10.3954,10.2553,10.3721,111825.80382699,0
+CCD.US,D,20160919,000000,10.4132,10.4318,10.3524,10.361,119946.91963853,0
+CCD.US,D,20160920,000000,10.402,10.402,10.3039,10.3721,75356.325446649,0
+CCD.US,D,20160921,000000,10.3908,10.4272,10.218,10.3852,174336.64354355,0
+CCD.US,D,20160922,000000,10.3675,10.402,10.2835,10.331,144522.42975025,0
+CCD.US,D,20160923,000000,10.3086,10.402,10.3086,10.3908,109828.47438081,0
+CCD.US,D,20160926,000000,10.3563,10.402,10.2267,10.2267,137138.52566567,0
+CCD.US,D,20160927,000000,10.2666,10.3263,10.1714,10.2611,159238.80454313,0
+CCD.US,D,20160928,000000,10.2984,10.3385,10.1975,10.2881,232736.02774239,0
+CCD.US,D,20160929,000000,10.3151,10.3226,10.1892,10.1975,92542.573830446,0
+CCD.US,D,20160930,000000,10.2778,10.2956,10.1846,10.2292,161140.76793745,0
+CCD.US,D,20161003,000000,10.2471,10.2984,10.1649,10.1892,144452.78038651,0
+CCD.US,D,20161004,000000,10.218,10.2984,10.1808,10.2068,134967.6085745,0
+CCD.US,D,20161005,000000,10.2544,10.3151,10.2339,10.2544,154853.03768516,0
+CCD.US,D,20161006,000000,10.3142,10.3142,10.1826,10.1882,80442.872056654,0
+CCD.US,D,20161007,000000,10.1416,10.2379,10.1369,10.1818,102011.67271239,0
+CCD.US,D,20161010,000000,10.2284,10.2451,10.1818,10.1882,74305.155818587,0
+CCD.US,D,20161011,000000,10.2247,10.2247,10.0902,10.1266,117815.64910821,0
+CCD.US,D,20161012,000000,10.1266,10.1528,9.98579,10.0156,214015.35029908,0
+CCD.US,D,20161013,000000,10.0248,10.164,9.97171,10.164,112789.10810389,0
+CCD.US,D,20161014,000000,10.164,10.1724,10.0772,10.1081,130749.00018948,0
+CCD.US,D,20161017,000000,10.0697,10.164,9.94743,9.94743,119206.49332557,0
+CCD.US,D,20161018,000000,10.036,10.036,9.83166,9.91025,189672.36190934,0
+CCD.US,D,20161019,000000,9.95685,9.98579,9.86349,9.95685,96351.858262416,0
+CCD.US,D,20161020,000000,9.97915,10.037,9.89325,10.036,170757.73777626,0
+CCD.US,D,20161021,000000,10.0315,10.1211,10.0072,10.0111,164539.65688771,0
+CCD.US,D,20161024,000000,10.0866,10.1081,10.0072,10.0539,107554.69053703,0
+CCD.US,D,20161025,000000,10.0697,10.0902,9.99124,10.0111,105600.22223775,0
+CCD.US,D,20161026,000000,9.99124,10.0072,9.89807,9.94743,171339.57784561,0
+CCD.US,D,20161027,000000,9.91025,10.0156,9.87086,9.87086,111360.76038299,0
+CCD.US,D,20161028,000000,9.89325,9.95685,9.83825,9.91025,203165.05095784,0
+CCD.US,D,20161031,000000,9.91958,9.9513,9.83166,9.89325,125924.97810433,0
+CCD.US,D,20161101,000000,9.89325,9.89807,9.66385,9.71219,161581.16622198,0
+CCD.US,D,20161102,000000,9.74777,9.7572,9.51076,9.56203,167354.56271129,0
+CCD.US,D,20161103,000000,9.58728,9.58728,9.37912,9.4146,231797.36862498,0
+CCD.US,D,20161104,000000,9.35299,9.56203,9.35299,9.46968,173320.8343617,0
+CCD.US,D,20161107,000000,9.60404,9.6927,9.56203,9.63114,140692.78627351,0
+CCD.US,D,20161108,000000,9.63114,9.70767,9.61428,9.70767,144012.38210198,0
+CCD.US,D,20161109,000000,9.59658,9.76256,9.59658,9.71317,149498.60890696,0
+CCD.US,D,20161110,000000,9.66385,9.77666,9.55179,9.63114,168536.45883745,0
+CCD.US,D,20161111,000000,9.62089,9.71317,9.62089,9.6432,169808.36337212,0
+CCD.US,D,20161114,000000,9.62089,9.62835,9.39592,9.43231,387445.48058541,0
+CCD.US,D,20161115,000000,9.67031,9.68345,9.5229,9.60404,210071.05325433,0
+CCD.US,D,20161116,000000,9.54616,9.74961,9.49858,9.73288,221198.87852185,0
+CCD.US,D,20161117,000000,9.68345,9.83461,9.68345,9.77666,142766.19425546,0
+CCD.US,D,20161118,000000,9.82793,9.82793,9.70391,9.73745,124853.44943148,0
+CCD.US,D,20161121,000000,9.78495,9.82793,9.76742,9.79263,194371.01513979,0
+CCD.US,D,20161122,000000,9.84856,9.95952,9.83461,9.94198,217954.28970048,0
+CCD.US,D,20161123,000000,9.99501,9.99501,9.88883,9.94198,158222.99536128,0
+CCD.US,D,20161125,000000,9.91759,9.96606,9.91759,9.94465,54767.973526563,0
+CCD.US,D,20161128,000000,9.98391,9.98391,9.92324,9.94465,165692.6217397,0
+CCD.US,D,20161129,000000,9.91201,9.9503,9.84856,9.89522,169744.07165174,0
+CCD.US,D,20161130,000000,9.85976,9.92324,9.79808,9.83913,184025.40580343,0
+CCD.US,D,20161201,000000,9.84296,9.85425,9.74961,9.78495,185190.15747084,0
+CCD.US,D,20161202,000000,9.77666,9.77666,9.72823,9.77666,102216.33468891,0
+CCD.US,D,20161205,000000,9.77666,9.85976,9.77666,9.84296,151228.05618494,0
+CCD.US,D,20161206,000000,9.88019,9.88402,9.78981,9.82341,161409.72163434,0
+CCD.US,D,20161207,000000,9.86546,9.94198,9.81588,9.94198,171331.00561622,0
+CCD.US,D,20161208,000000,10.0248,10.0248,9.83736,9.87086,278610.31328434,0
+CCD.US,D,20161209,000000,9.89325,9.96339,9.79905,9.9513,284759.81633781,0
+CCD.US,D,20161212,000000,9.88588,9.98202,9.88206,9.94,208394.11088133,0
+CCD.US,D,20161213,000000,9.90347,10.0398,9.89905,9.98857,239890.62469099,0
+CCD.US,D,20161214,000000,9.94832,10.052,9.94366,10.0016,235893.82274128,0
+CCD.US,D,20161215,000000,10.0473,10.1071,9.95774,10.0856,293464.91527603,0
+CCD.US,D,20161216,000000,10.0856,10.0856,10.0473,10.067,210468.59039197,0
+CCD.US,D,20161219,000000,10.0791,10.1005,10.0353,10.0594,131866.60459526,0
+CCD.US,D,20161220,000000,10.0016,10.0856,10.0016,10.0203,189705.57929821,0
+CCD.US,D,20161221,000000,10.012,10.0791,10.0081,10.0353,234782.64750754,0
+CCD.US,D,20161222,000000,10.0594,10.1005,10.0248,10.0791,272387.94628111,0
+CCD.US,D,20161223,000000,9.99322,10.1528,9.99322,10.1314,141610.01481747,0
+CCD.US,D,20161227,000000,10.0558,10.2257,10.052,10.1882,189346.61719279,0
+CCD.US,D,20161228,000000,10.2247,10.2956,10.1295,10.1295,266909.22017684,0
+CCD.US,D,20161229,000000,10.0875,10.1724,10.0716,10.0716,239121.26710389,0
+CCD.US,D,20161230,000000,10.1099,10.1341,9.9848,10.024,232415.64066923,0
+CCD.US,D,20170103,000000,10.0632,10.151,10.0539,10.1061,207772.62425109,0
+CCD.US,D,20170104,000000,10.1099,10.2769,10.1099,10.2592,121082.74003173,0
+CCD.US,D,20170105,000000,10.3273,10.3273,10.2592,10.3226,153651.85404292,0
+CCD.US,D,20170106,000000,10.3497,10.3497,10.2769,10.3273,97173.72075449,0
+CCD.US,D,20170109,000000,10.3412,10.3497,10.2891,10.3273,94823.858374936,0
+CCD.US,D,20170110,000000,10.3497,10.3497,10.2956,10.2993,78489.475286055,0
+CCD.US,D,20170111,000000,10.2891,10.3412,10.2891,10.3226,156178.51865348,0
+CCD.US,D,20170112,000000,10.3497,10.3497,10.2535,10.3412,139971.64747669,0
+CCD.US,D,20170113,000000,10.3497,10.3899,10.3263,10.3655,87983.21932748,0
+CCD.US,D,20170117,000000,10.3713,10.3899,10.3049,10.3899,141833.96431009,0
+CCD.US,D,20170118,000000,10.4318,10.4468,10.3797,10.4468,101337.68117717,0
+CCD.US,D,20170119,000000,10.3927,10.4719,10.3591,10.3767,176628.64337478,0
+CCD.US,D,20170120,000000,10.4318,10.4318,10.3497,10.4318,147011.59085728,0
+CCD.US,D,20170123,000000,10.4468,10.4552,10.404,10.4552,108472.99060967,0
+CCD.US,D,20170124,000000,10.4663,10.5327,10.4607,10.5327,176797.94490509,0
+CCD.US,D,20170125,000000,10.5474,10.6502,10.528,10.6417,168749.69304333,0
+CCD.US,D,20170126,000000,10.5738,10.6353,10.5738,10.6064,157843.6742111,0
+CCD.US,D,20170127,000000,10.6502,10.6968,10.6251,10.6968,120346.59983349,0
+CCD.US,D,20170130,000000,10.7081,10.7081,10.5922,10.6607,146693.34684146,0
+CCD.US,D,20170131,000000,10.6417,10.6734,10.5952,10.6558,167571.0115032,0
+CCD.US,D,20170201,000000,10.6734,10.7744,10.6353,10.7714,197826.69510971,0
+CCD.US,D,20170202,000000,10.7276,10.7958,10.7276,10.7744,75512.768632883,0
+CCD.US,D,20170203,000000,10.8032,10.9068,10.7576,10.8295,155375.94367751,0
+CCD.US,D,20170206,000000,10.8835,10.9413,10.8415,10.8882,180084.3233447,0
+CCD.US,D,20170207,000000,10.9003,11.003,10.9003,10.9162,134073.95366133,0
+CCD.US,D,20170208,000000,10.9582,11.0412,10.8574,10.8921,170366.62981066,0
+CCD.US,D,20170209,000000,10.9543,11.0068,10.8872,11.0068,114340.68162218,0
+CCD.US,D,20170210,000000,11.059,11.0824,10.9834,10.9834,132758.11645107,0
+CCD.US,D,20170213,000000,11.003,11.1504,10.9965,11.0981,191627.90173729,0
+CCD.US,D,20170214,000000,11.0936,11.1504,11.0824,11.1309,119142.2016052,0
+CCD.US,D,20170215,000000,11.1869,11.1869,11.0757,11.1122,173725.87220004,0
+CCD.US,D,20170216,000000,11.0645,11.1504,11.003,11.003,148999.27654541,0
+CCD.US,D,20170217,000000,11.059,11.0981,11.0206,11.0879,125033.46624851,0
+CCD.US,D,20170221,000000,11.0981,11.1542,11.047,11.0879,100667.97575664,0
+CCD.US,D,20170222,000000,11.1309,11.1309,11.0206,11.0533,136454.89037239,0
+CCD.US,D,20170223,000000,11.0533,11.0936,10.8974,10.9105,186596.0030896,0
+CCD.US,D,20170224,000000,10.9441,10.9441,10.8537,10.9208,173846.95494007,0
+CCD.US,D,20170227,000000,10.9777,11.0206,10.9162,10.9543,179722.1466533,0
+CCD.US,D,20170228,000000,10.9395,10.9834,10.8817,10.9162,194682.82998357,0
+CCD.US,D,20170301,000000,10.9162,11.0272,10.9041,10.9582,167297.77169163,0
+CCD.US,D,20170302,000000,10.9208,11.0394,10.9162,10.9834,144459.20955855,0
+CCD.US,D,20170303,000000,11.047,11.059,10.9908,11.059,123883.71598255,0
+CCD.US,D,20170306,000000,11.0328,11.0403,10.9777,11.0206,117034.50470571,0
+CCD.US,D,20170307,000000,11.0824,11.1309,11.0328,11.1309,276800.5013559,0
+CCD.US,D,20170308,000000,11.226,11.226,10.9154,10.9378,232244.19608156,0
+CCD.US,D,20170309,000000,10.9378,10.9507,10.749,10.8022,265109.05200647,0
+CCD.US,D,20170310,000000,10.8882,10.9602,10.8098,10.9378,90709.188271203,0
+CCD.US,D,20170313,000000,11.0068,11.1113,10.8098,10.8173,141478.21679071,0
+CCD.US,D,20170314,000000,10.7949,10.9096,10.71,10.8173,110821.78146054,0
+CCD.US,D,20170315,000000,11.0403,11.0972,10.8695,11.0859,143556.98241601,0
+CCD.US,D,20170316,000000,11.0236,11.1318,11.0236,11.0747,134674.00971813,0
+CCD.US,D,20170317,000000,11.1113,11.1382,11.0898,11.129,81739.421750799,0
+CCD.US,D,20170320,000000,11.1234,11.1738,11.0859,11.0859,83471.012086122,0
+CCD.US,D,20170321,000000,11.1113,11.1962,10.8546,10.877,161784.75666983,0
+CCD.US,D,20170322,000000,10.877,11.0786,10.877,11.0572,136268.44438331,0
+CCD.US,D,20170323,000000,11.045,11.1793,11.03,11.03,151061.96924064,0
+CCD.US,D,20170324,000000,10.9684,11.129,10.9684,11.0572,112791.25116124,0
+CCD.US,D,20170327,000000,11.03,11.129,11.03,11.129,164130.33293469,0
+CCD.US,D,20170328,000000,11.1793,11.3025,11.129,11.2343,193991.6939896,0
+CCD.US,D,20170329,000000,11.226,11.2791,11.2167,11.2791,103135.7062902,0
+CCD.US,D,20170330,000000,11.2791,11.297,11.1038,11.129,219669.8071057,0
+CCD.US,D,20170331,000000,11.2036,11.211,11.129,11.1738,102388.85080524,0
+CCD.US,D,20170403,000000,11.2307,11.2791,11.1905,11.241,134775.80494203,0
+CCD.US,D,20170404,000000,11.2474,11.2737,11.2036,11.2661,80139.629442239,0
+CCD.US,D,20170405,000000,11.2867,11.3109,11.2036,11.2036,104947.661276,0
+CCD.US,D,20170406,000000,11.3109,11.3539,11.2343,11.3474,151965.26791185,0
+CCD.US,D,20170407,000000,11.5574,11.5574,11.199,11.3204,147964.17984743,0
+CCD.US,D,20170410,000000,11.2998,11.3128,11.1626,11.2223,127575.13226051,0
+CCD.US,D,20170411,000000,11.199,11.3576,11.199,11.3576,85451.197073541,0
+CCD.US,D,20170412,000000,11.3576,11.4444,11.3204,11.4154,157684.01643884,0
+CCD.US,D,20170413,000000,11.4154,11.4286,11.3343,11.3874,120886.6502846,0
+CCD.US,D,20170417,000000,11.4286,11.4658,11.2848,11.3204,156528.90852951,0
+CCD.US,D,20170418,000000,11.296,11.353,11.2698,11.3128,136900.6463003,0
+CCD.US,D,20170419,000000,11.4006,11.4286,11.3268,11.3762,277750.94728871,0
+CCD.US,D,20170420,000000,11.4444,11.4444,11.4052,11.4368,147502.35098944,0
+CCD.US,D,20170421,000000,11.5126,11.5283,11.463,11.494,124908.0973938,0
+CCD.US,D,20170424,000000,11.5807,11.6572,11.5283,11.6022,181970.21380893,0
+CCD.US,D,20170425,000000,11.6348,11.6469,11.5283,11.5705,166118.01862283,0
+CCD.US,D,20170426,000000,11.5769,11.6273,11.5126,11.535,162234.79871242,0
+CCD.US,D,20170427,000000,11.5442,11.5657,11.5164,11.5638,91733.569682445,0
+CCD.US,D,20170428,000000,11.5769,11.5769,11.4286,11.4678,171169.20478662,0
+CCD.US,D,20170501,000000,11.5164,11.5283,11.494,11.5283,103416.4468025,0
+CCD.US,D,20170502,000000,11.5283,11.5283,11.4444,11.4444,117973.16382313,0
+CCD.US,D,20170503,000000,11.5283,11.5283,11.4052,11.5052,115914.75724258,0
+CCD.US,D,20170504,000000,11.5283,11.5283,11.3408,11.463,138439.3614745,0
+CCD.US,D,20170505,000000,11.5052,11.5705,11.3818,11.5705,194594.96463239,0
+CCD.US,D,20170508,000000,11.6199,11.6609,11.5901,11.6451,138323.63637783,0
+CCD.US,D,20170509,000000,11.5945,11.6637,11.5146,11.5146,107672.55869104,0
+CCD.US,D,20170510,000000,11.532,11.575,11.4853,11.549,120285.52269913,0
+CCD.US,D,20170511,000000,11.549,11.6572,11.533,11.5843,113003.41383846,0
+CCD.US,D,20170512,000000,11.6143,11.6143,11.4714,11.532,88158.950029828,0
+CCD.US,D,20170515,000000,11.5911,11.6003,11.532,11.5945,103849.34438632,0
+CCD.US,D,20170516,000000,11.633,11.8316,11.6087,11.8149,146462.96817678,0
+CCD.US,D,20170517,000000,11.7765,11.7765,11.6143,11.6515,217506.39071522,0
+CCD.US,D,20170518,000000,11.6385,11.6731,11.5843,11.6385,116433.37712025,0
+CCD.US,D,20170519,000000,11.6973,11.8091,11.6973,11.7319,112013.32134475,0
+CCD.US,D,20170522,000000,11.7765,11.7962,11.6572,11.6572,163417.76636723,0
+CCD.US,D,20170523,000000,11.7616,11.8373,11.7319,11.8316,104910.15777245,0
+CCD.US,D,20170524,000000,11.8757,11.9119,11.8203,11.9119,144380.98796544,0
+CCD.US,D,20170525,000000,11.9222,11.9222,11.7262,11.7504,228566.70967635,0
+CCD.US,D,20170526,000000,11.7504,11.8859,11.7047,11.7319,117930.30267621,0
+CCD.US,D,20170530,000000,11.7765,11.8495,11.758,11.8018,90075.914825552,0
+CCD.US,D,20170531,000000,11.8316,11.8645,11.7616,11.7765,90745.620246079,0
+CCD.US,D,20170601,000000,11.8316,11.8316,11.7794,11.8316,122874.33597273,0
+CCD.US,D,20170602,000000,11.8027,11.9493,11.8027,11.8027,181027.26857682,0
+CCD.US,D,20170605,000000,11.8316,11.9633,11.8316,11.9568,114031.00983572,0
+CCD.US,D,20170606,000000,12.0334,12.1219,11.9344,12.1219,129070.9862878,0
+CCD.US,D,20170607,000000,12.1303,12.1761,12.0874,12.1303,126223.93460405,0
+CCD.US,D,20170608,000000,12.1275,12.2033,12.0146,12.037,194992.50177004,0
+CCD.US,D,20170609,000000,12.1275,12.1575,11.9073,11.9735,163986.74809254,0
+CCD.US,D,20170612,000000,11.9138,11.9596,11.8261,11.8446,134534.71099065,0
+CCD.US,D,20170613,000000,11.8597,11.9904,11.8597,11.9465,88657.2108627,0
+CCD.US,D,20170614,000000,11.9968,12.0492,11.9408,11.9968,80298.215685818,0
+CCD.US,D,20170615,000000,12.12,12.12,11.8729,12.0911,145725.75644987,0
+CCD.US,D,20170616,000000,12.1107,12.1107,11.9968,12.0614,141950.76093542,0
+CCD.US,D,20170619,000000,12.12,12.1667,12.0799,12.0799,113414.88084884,0
+CCD.US,D,20170620,000000,12.0865,12.1471,12.0865,12.1107,107732.56429674,0
+CCD.US,D,20170621,000000,12.2106,12.218,12.0492,12.0614,172663.98728523,0
+CCD.US,D,20170622,000000,12.0865,12.1107,11.9408,11.9605,133271.37868536,0
+CCD.US,D,20170623,000000,11.967,12.0726,11.9344,12.0212,110200.29483029,0
+CCD.US,D,20170626,000000,12.0995,12.1378,11.9408,11.9408,260980.45202998,0
+CCD.US,D,20170627,000000,11.9185,11.967,11.8159,11.8831,207762.98049303,0
+CCD.US,D,20170628,000000,11.9408,11.9735,11.9016,11.9529,162915.21941968,0
+CCD.US,D,20170629,000000,11.967,11.9735,11.8111,11.8159,118630.01089956,0
+CCD.US,D,20170630,000000,11.8393,11.9605,11.8393,11.9344,126486.45912889,0
+CCD.US,D,20170703,000000,11.9782,11.9782,11.8894,11.9315,50216.11972431,0
+CCD.US,D,20170705,000000,11.9605,11.9735,11.8597,11.967,215144.74152028,0
+CCD.US,D,20170706,000000,11.9968,12.024,11.9073,11.9529,218277.89135967,0
+CCD.US,D,20170707,000000,12.0492,12.079,11.9735,12.0687,145727.89950722,0
+CCD.US,D,20170710,000000,11.9847,12.1173,11.9847,12.0492,145174.99071202,0
+CCD.US,D,20170711,000000,12.1173,12.162,12.0492,12.162,182690.28107706,0
+CCD.US,D,20170712,000000,12.1965,12.259,12.1965,12.232,126019.27262753,0
+CCD.US,D,20170713,000000,12.2712,12.2712,12.121,12.2067,137188.8875133,0
+CCD.US,D,20170714,000000,12.2964,12.2964,12.1825,12.2145,132391.65364495,0
+CCD.US,D,20170717,000000,12.2964,12.3785,12.2721,12.3161,170748.0940182,0
+CCD.US,D,20170718,000000,12.3226,12.4047,12.2376,12.3655,184465.80408798,0
+CCD.US,D,20170719,000000,12.3785,12.4719,12.345,12.4224,153318.60862567,0
+CCD.US,D,20170720,000000,12.4468,12.5372,12.4224,12.5212,128120.54035499,0
+CCD.US,D,20170721,000000,12.6231,12.6231,12.4972,12.5212,135161.55526427,0
+CCD.US,D,20170724,000000,12.5567,12.5745,12.4785,12.5092,89628.015840301,0
+CCD.US,D,20170725,000000,12.4896,12.5839,12.4607,12.4832,181735.54902957,0
+CCD.US,D,20170726,000000,12.5455,12.5455,12.4663,12.5036,126051.41848772,0
+CCD.US,D,20170727,000000,12.4785,12.5455,12.4224,12.4468,131520.50083394,0
+CCD.US,D,20170728,000000,12.5212,12.5212,12.4607,12.4812,85549.777711443,0
+CCD.US,D,20170731,000000,12.5679,12.5745,12.4158,12.4468,127021.15193665,0
+CCD.US,D,20170801,000000,12.4832,12.5036,12.4224,12.4224,162152.29100462,0
+CCD.US,D,20170802,000000,12.4355,12.5372,12.359,12.359,123764.77629986,0
+CCD.US,D,20170803,000000,12.3319,12.3655,12.2422,12.2488,151983.48389929,0
+CCD.US,D,20170804,000000,12.3226,12.3319,12.1892,12.2145,129902.49253792,0
+CCD.US,D,20170807,000000,12.2218,12.3273,12.2218,12.3012,99358.567718423,0
+CCD.US,D,20170808,000000,12.3999,12.3999,12.1751,12.1882,146611.91066231,0
+CCD.US,D,20170809,000000,12.1527,12.2013,11.9837,12.0062,164466.79293795,0
+CCD.US,D,20170810,000000,12.024,12.024,11.7115,11.8232,255069.89987053,0
+CCD.US,D,20170811,000000,11.8465,12.0668,11.7441,12.0604,217579.25466498,0
+CCD.US,D,20170814,000000,12.1575,12.2395,12.1107,12.1667,175216.36858398,0
+CCD.US,D,20170815,000000,12.2657,12.2657,12.1032,12.1527,201268.4452069,0
+CCD.US,D,20170816,000000,12.1667,12.2872,12.1575,12.2535,200832.33303705,0
+CCD.US,D,20170817,000000,12.232,12.2414,12.1275,12.1527,115709.0237374,0
+CCD.US,D,20170818,000000,12.1575,12.1667,12.0604,12.0985,89301.199595081,0
+CCD.US,D,20170821,000000,12.1575,12.1575,12.0015,12.0351,111563.27930215,0
+CCD.US,D,20170822,000000,12.1032,12.1462,12.0726,12.1462,64390.301008731,0
+CCD.US,D,20170823,000000,12.1462,12.2208,12.1247,12.1965,80823.264735514,0
+CCD.US,D,20170824,000000,12.2208,12.2535,12.1611,12.2376,79361.699625751,0
+CCD.US,D,20170825,000000,12.2376,12.2657,12.1965,12.2657,70718.749350565,0
+CCD.US,D,20170828,000000,12.2872,12.2927,12.1853,12.2535,95833.238384758,0
+CCD.US,D,20170829,000000,12.2805,12.2872,12.1809,12.2872,126089.99351995,0
+CCD.US,D,20170830,000000,12.2872,12.36,12.2712,12.3431,77850.844197038,0
+CCD.US,D,20170831,000000,12.3888,12.4056,12.3226,12.3888,97568.043306097,0
+CCD.US,D,20170901,000000,12.4914,12.4914,12.3842,12.4738,80798.619576039,0
+CCD.US,D,20170905,000000,12.3842,12.4738,12.345,12.3888,111660.78841138,0
+CCD.US,D,20170906,000000,12.4056,12.4056,12.2488,12.3888,128228.76475096,0
+CCD.US,D,20170907,000000,12.3945,12.43,12.3386,12.4243,121302.40340966,0
+CCD.US,D,20170908,000000,12.3226,12.3888,12.3226,12.345,73867.972120064,0
+CCD.US,D,20170911,000000,12.4635,12.486,12.3395,12.3655,143696.2811435,0
+CCD.US,D,20170912,000000,12.3842,12.4365,12.3515,12.3785,113524.17677347,0
+CCD.US,D,20170913,000000,12.3785,12.4635,12.36,12.4009,114587.13321692,0
+CCD.US,D,20170914,000000,12.3785,12.4187,12.345,12.4066,72815.730963329,0
+CCD.US,D,20170915,000000,12.442,12.442,12.3395,12.3655,85274.394842522,0
+CCD.US,D,20170918,000000,12.36,12.5344,12.36,12.4989,104325.10311707,0
+CCD.US,D,20170919,000000,12.5138,12.542,12.4383,12.542,69914.031317259,0
+CCD.US,D,20170920,000000,12.5344,12.542,12.4803,12.5241,109950.62864952,0
+CCD.US,D,20170921,000000,12.5241,12.5289,12.486,12.5196,99576.088039014,0
+CCD.US,D,20170922,000000,12.5596,12.5727,12.4989,12.5344,59250.177965085,0
+CCD.US,D,20170925,000000,12.583,12.583,12.4756,12.5138,70196.914886891,0
+CCD.US,D,20170926,000000,12.555,12.5727,12.457,12.5138,140139.87747832,0
+CCD.US,D,20170927,000000,12.555,12.5886,12.5138,12.5484,73848.684603954,0
+CCD.US,D,20170928,000000,12.555,12.6007,12.5484,12.5886,112305.84867244,0
+CCD.US,D,20170929,000000,12.6502,12.6605,12.5774,12.6128,86883.830909138,0
+CCD.US,D,20171002,000000,12.6799,12.6799,12.6305,12.6633,80518.950592427,0
+CCD.US,D,20171003,000000,12.6866,12.7221,12.6688,12.7184,88807.224876898,0
+CCD.US,D,20171004,000000,12.7052,12.7472,12.6633,12.7135,114182.09537859,0
+CCD.US,D,20171005,000000,12.6866,12.7678,12.6688,12.7678,84370.024642638,0
+CCD.US,D,20171006,000000,12.8239,12.8331,12.6688,12.6688,111863.30733056,0
+CCD.US,D,20171009,000000,12.8171,12.8171,12.695,12.7184,58261.157000045,0
+CCD.US,D,20171010,000000,12.7957,12.7957,12.7005,12.7687,59790.228416199,0
+CCD.US,D,20171011,000000,12.7761,12.7761,12.6605,12.6688,119787.26186626,0
+CCD.US,D,20171012,000000,12.6866,12.7314,12.6586,12.7314,69917.245903276,0
+CCD.US,D,20171013,000000,12.6799,12.7247,12.6799,12.7247,71927.433693537,0
+CCD.US,D,20171016,000000,12.8015,12.8015,12.7052,12.7957,94673.844360737,0
+CCD.US,D,20171017,000000,12.7817,12.7902,12.7416,12.7547,121214.53805849,0
+CCD.US,D,20171018,000000,12.7817,12.7817,12.6745,12.7052,100419.38110454,0
+CCD.US,D,20171019,000000,12.7052,12.763,12.7005,12.7472,91357.463118276,0
+CCD.US,D,20171020,000000,12.7388,12.7603,12.695,12.7314,67940.275501873,0
+CCD.US,D,20171023,000000,12.7817,12.7817,12.7005,12.7314,69884.028514418,0
+CCD.US,D,20171024,000000,12.7184,12.7957,12.7184,12.7761,58264.371586063,0
+CCD.US,D,20171025,000000,12.7761,12.7761,12.5932,12.6362,111943.671981,0
+CCD.US,D,20171026,000000,12.6538,12.6745,12.5325,12.5484,74358.732252229,0
+CCD.US,D,20171027,000000,12.5587,12.6203,12.5587,12.5877,37278.482528352,0
+CCD.US,D,20171030,000000,12.5932,12.695,12.582,12.695,71752.774519864,0
+CCD.US,D,20171031,000000,12.7135,12.7314,12.6427,12.6427,98734.938030828,0
+CCD.US,D,20171101,000000,12.7472,12.7817,12.6633,12.7547,110681.4112044,0
+CCD.US,D,20171102,000000,12.6688,12.763,12.6688,12.763,68983.944429226,0
+CCD.US,D,20171103,000000,12.7687,12.7687,12.7135,12.7416,82160.532519228,0
+CCD.US,D,20171106,000000,12.7902,12.8575,12.7463,12.8556,114668.56939607,0
+CCD.US,D,20171107,000000,12.8911,12.8911,12.7902,12.7957,86483.079185493,0
+CCD.US,D,20171108,000000,12.8273,12.8273,12.7314,12.779,76797.531511629,0
+CCD.US,D,20171109,000000,12.819,12.819,12.6278,12.6688,94731.706909072,0
+CCD.US,D,20171110,000000,12.7238,12.7238,12.5523,12.5922,93425.513456871,0
+CCD.US,D,20171113,000000,12.6278,12.6745,12.5922,12.6483,155038.41214558,0
+CCD.US,D,20171114,000000,12.6857,12.6941,12.5381,12.6278,90727.404258641,0
+CCD.US,D,20171115,000000,12.6799,12.6799,12.4887,12.6109,118880.74860903,0
+CCD.US,D,20171116,000000,12.6183,12.7043,12.5839,12.6941,106547.45358458,0
+CCD.US,D,20171117,000000,12.6941,12.7808,12.6529,12.763,107496.82798871,0
+CCD.US,D,20171120,000000,12.763,12.7761,12.7005,12.7314,73867.972120064,0
+CCD.US,D,20171121,000000,12.6799,12.8556,12.6799,12.7902,103072.48609851,0
+CCD.US,D,20171122,000000,12.8239,12.8852,12.8239,12.878,64012.051387216,0
+CCD.US,D,20171124,000000,12.8928,12.9853,12.8721,12.976,26247.094841391,0
+CCD.US,D,20171127,000000,12.9974,12.9974,12.8273,12.8556,95296.402519662,0
+CCD.US,D,20171128,000000,12.8994,12.8994,12.8239,12.8556,75962.81067548,0
+CCD.US,D,20171129,000000,12.8928,12.8928,12.7005,12.7817,121485.63481272,0
+CCD.US,D,20171130,000000,12.8273,12.8273,12.6799,12.7547,99036.037587899,0
+CCD.US,D,20171201,000000,12.7547,12.7687,12.6745,12.7125,45494.964391744,0
+CCD.US,D,20171204,000000,12.6595,12.7678,12.6595,12.6623,112948.76587615,0
+CCD.US,D,20171205,000000,12.6688,12.7125,12.6417,12.6688,114954.66755171,0
+CCD.US,D,20171206,000000,12.9432,12.9432,12.6417,12.6857,120774.13977394,0
+CCD.US,D,20171207,000000,12.7902,12.7902,12.6183,12.6941,63911.327691969,0
+CCD.US,D,20171208,000000,12.6941,12.763,12.6623,12.6799,106377.08052557,0
+CCD.US,D,20171211,000000,12.82,12.8368,12.7125,12.7426,129347.4406854,0
+CCD.US,D,20171212,000000,12.8678,12.8678,12.6941,12.7388,103673.61368397,0
+CCD.US,D,20171213,000000,12.8872,12.8872,12.7135,12.7426,103490.38228093,0
+CCD.US,D,20171214,000000,12.7426,12.8078,12.6688,12.7043,98141.311146071,0
+CCD.US,D,20171215,000000,12.7966,12.8678,12.7388,12.7912,169883.3703792,0
+CCD.US,D,20171218,000000,12.8144,12.8516,12.7547,12.7966,116106.56087503,0
+CCD.US,D,20171219,000000,12.7696,12.8078,12.7145,12.7388,126322.51524195,0
+CCD.US,D,20171220,000000,12.7314,12.7966,12.7125,12.7247,92397.917459611,0
+CCD.US,D,20171221,000000,12.7827,12.8144,12.7314,12.8024,91051.00591784,0
+CCD.US,D,20171222,000000,12.763,12.8516,12.763,12.8024,86572.016065339,0
+CCD.US,D,20171226,000000,12.7388,12.8024,12.5979,12.6352,130800.43356578,0
+CCD.US,D,20171227,000000,12.6595,12.6688,12.5755,12.6688,185785.92741295,0
+CCD.US,D,20171228,000000,12.626,12.7052,12.5559,12.5969,200578.3807416,0
+CCD.US,D,20171229,000000,12.5969,12.6941,12.5559,12.6941,198396.74836367,0
+CCD.US,D,20180102,000000,12.8219,12.8219,12.6799,12.6857,103325.36686531,0
+CCD.US,D,20180103,000000,12.8032,12.8302,12.6688,12.8302,164803.25294125,0
+CCD.US,D,20180104,000000,12.8696,12.9712,12.7966,12.8088,144619.93885949,0
+CCD.US,D,20180105,000000,12.7845,12.9775,12.7845,12.9366,113488.81632727,0
+CCD.US,D,20180108,000000,12.9955,12.9955,12.904,12.9096,67424.870210234,0
+CCD.US,D,20180109,000000,12.9553,12.9906,12.9096,12.9609,87199.931867629,0
+CCD.US,D,20180110,000000,12.9775,12.9955,12.904,12.904,303706.58633109,0
+CCD.US,D,20180111,000000,12.9712,12.9712,12.8955,12.9096,74115.495243491,0
+CCD.US,D,20180112,000000,12.9096,12.9366,12.8696,12.8955,101037.65314877,0
+CCD.US,D,20180116,000000,12.9673,12.9955,12.9283,12.9422,79831.029184458,0
+CCD.US,D,20180117,000000,12.9775,13.014,12.9096,12.9955,74944.858436275,0
+CCD.US,D,20180118,000000,12.9955,13.0926,12.9655,13.0795,84572.543561808,0
+CCD.US,D,20180119,000000,12.9906,13.0533,12.9609,12.9673,56696.725137689,0
+CCD.US,D,20180122,000000,13.014,13.0561,12.9906,13.0243,81903.365637745,0
+CCD.US,D,20180123,000000,13.1252,13.1905,13.0626,13.1438,176200.03190564,0
+CCD.US,D,20180124,000000,13.1652,13.1905,13.1476,13.1773,109802.75769267,0
+CCD.US,D,20180125,000000,13.1057,13.1626,12.9955,13.014,141993.62208235,0
+CCD.US,D,20180126,000000,12.9488,13.2148,12.9488,13.1709,176851.52133873,0
+CCD.US,D,20180129,000000,13.1905,13.1905,12.9872,13.014,140646.71054058,0
+CCD.US,D,20180130,000000,12.9955,12.9955,12.8384,12.918,96232.91857973,0
+CCD.US,D,20180131,000000,12.9096,12.9775,12.876,12.9096,127377.97098469,0
+CCD.US,D,20180201,000000,12.9422,12.9609,12.749,12.7771,139129.42593983,0
+CCD.US,D,20180202,000000,12.6745,12.7184,12.5196,12.5196,256980.43549424,0
+CCD.US,D,20180205,000000,12.5745,12.5745,11.6758,11.6758,515968.91572141,0
+CCD.US,D,20180206,000000,11.7011,12.3319,11.48,12.3264,354943.87288063,0
+CCD.US,D,20180207,000000,12.3264,12.4914,12.2769,12.361,190442.79102512,0
+CCD.US,D,20180208,000000,12.3795,12.3795,12.0482,12.0538,177086.18611809,0
+CCD.US,D,20180209,000000,12.1611,12.1649,11.7197,11.9735,249257.92834903,0
+CCD.US,D,20180212,000000,12.1014,12.2404,12.012,12.2067,158974.13696095,0
+CCD.US,D,20180213,000000,12.1761,12.2964,12.1144,12.2647,97665.552415326,0
+CCD.US,D,20180214,000000,12.1892,12.4365,12.1817,12.3766,107777.56850098,0
+CCD.US,D,20180215,000000,12.3878,12.5036,12.3478,12.3766,160028.52117503,0
+CCD.US,D,20180216,000000,12.4365,12.5036,12.4308,12.4887,113520.96218745,0
+CCD.US,D,20180220,000000,12.5541,12.5643,12.4495,12.5036,149305.73374586,0
+CCD.US,D,20180221,000000,12.5596,12.6464,12.5437,12.5727,132995.99581645,0
+CCD.US,D,20180222,000000,12.3179,12.5801,12.2964,12.4178,188734.7743206,0
+CCD.US,D,20180223,000000,12.5541,12.596,12.4896,12.596,93121.199313784,0
+CCD.US,D,20180226,000000,12.7043,12.7043,12.596,12.6529,91418.540252627,0
+CCD.US,D,20180227,000000,12.6623,12.7426,12.583,12.583,118479.99688537,0
+CCD.US,D,20180228,000000,12.5596,12.6678,12.5269,12.5269,97917.361653446,0
+CCD.US,D,20180301,000000,12.7314,12.7314,12.4579,12.5325,113649.54562818,0
+CCD.US,D,20180302,000000,12.4972,12.6848,12.4047,12.6799,177000.46382426,0
+CCD.US,D,20180305,000000,12.596,12.7314,12.5886,12.6848,91278.169996485,0
+CCD.US,D,20180306,000000,12.7556,12.8161,12.6799,12.764,105827.3863164,0
+CCD.US,D,20180307,000000,12.7966,12.9244,12.7742,12.9058,122104.97838562,0
+CCD.US,D,20180308,000000,12.877,12.9863,12.8536,12.8974,101471.62226128,0
+CCD.US,D,20180309,000000,12.9872,13.0775,12.9794,13.071,74718.765886306,0
+CCD.US,D,20180312,000000,13.098,13.1233,13.0673,13.098,49173.522325628,0
+CCD.US,D,20180313,000000,13.0917,13.1634,12.9872,13.0487,144945.68357603,0
+CCD.US,D,20180314,000000,13.1092,13.1092,12.9449,12.9449,70881.621708839,0
+CCD.US,D,20180315,000000,12.9449,13.098,12.9449,12.9639,97245.513175573,0
+CCD.US,D,20180316,000000,12.9385,13.0832,12.9385,13.0319,66824.81415344,0
+CCD.US,D,20180319,000000,12.9198,13.0113,12.8161,12.877,105753.45083799,0
+CCD.US,D,20180320,000000,12.9639,13.0487,12.9385,13.0113,135413.3645024,0
+CCD.US,D,20180321,000000,13.0113,13.0533,12.9872,13.0412,72212.460320515,0
+CCD.US,D,20180322,000000,12.9984,13.0412,12.8302,12.8575,133267.09257068,0
+CCD.US,D,20180323,000000,12.877,12.8902,12.6511,12.666,153421.47537825,0
+CCD.US,D,20180326,000000,12.7472,12.9116,12.7108,12.8032,125500.65274989,0
+CCD.US,D,20180327,000000,12.7761,12.8384,12.5541,12.5567,105030.1689838,0
+CCD.US,D,20180328,000000,12.4924,12.5503,12.4617,12.4793,114808.93965221,0
+CCD.US,D,20180329,000000,12.5299,12.6969,12.4934,12.6511,173387.26913942,0
+CCD.US,D,20180402,000000,12.582,12.779,12.4729,12.5299,160010.30518759,0
+CCD.US,D,20180403,000000,12.5867,12.6511,12.5251,12.6436,91953.233060379,0
+CCD.US,D,20180404,000000,12.4729,12.7416,12.4729,12.6902,133665.70123697,0
+CCD.US,D,20180405,000000,12.7547,12.8536,12.7547,12.8536,94568.834550798,0
+CCD.US,D,20180406,000000,12.7547,12.8161,12.6688,12.7378,102864.60953598,0
+CCD.US,D,20180409,000000,12.8265,12.8575,12.7378,12.7547,101756.64888825,0
+CCD.US,D,20180410,000000,12.8384,12.8974,12.7827,12.8575,75744.218826219,0
+CCD.US,D,20180411,000000,12.9449,12.9449,12.9449,12.9449,105951.68364246,0
+CCD.US,D,20180412,000000,12.9872,12.9872,12.8628,12.8824,68579.978119563,0
+CCD.US,D,20180413,000000,12.9244,12.9507,12.8144,12.8302,50642.588136103,0
+CCD.US,D,20180416,000000,12.9302,12.9507,12.874,12.9507,50964.046737957,0
+CCD.US,D,20180417,000000,13.0327,13.1252,12.8824,13.1194,92614.366251525,0
+CCD.US,D,20180418,000000,13.1671,13.1671,13.1057,13.1374,70471.226227139,0
+CCD.US,D,20180419,000000,13.1559,13.1719,13.0188,13.072,72898.238671137,0
+CCD.US,D,20180420,000000,13.1671,13.1934,13.03,13.1934,96905.838586277,0
+CCD.US,D,20180423,000000,13.3183,13.3735,13.1559,13.3183,139858.06543735,0
+CCD.US,D,20180424,000000,13.3735,13.3856,13.1626,13.226,121473.84799732,0
+CCD.US,D,20180425,000000,13.226,13.2782,13.1111,13.2745,88985.098636593,0
+CCD.US,D,20180426,000000,13.2811,13.3856,13.2811,13.3314,122665.38788151,0
+CCD.US,D,20180427,000000,13.4601,13.4678,13.2745,13.2969,69270.042584876,0
+CCD.US,D,20180430,000000,13.3735,13.4135,13.2493,13.2557,58736.915730789,0
+CCD.US,D,20180501,000000,13.2428,13.3799,13.226,13.2557,77826.199037562,0
+CCD.US,D,20180502,000000,13.2391,13.3678,13.1934,13.2091,109358.07329344,0
+CCD.US,D,20180503,000000,13.1803,13.2605,13.1374,13.1634,83180.627815778,0
+CCD.US,D,20180504,000000,13.1252,13.2735,13.1252,13.2428,86400.571477684,0
+CCD.US,D,20180507,000000,13.2969,13.4201,13.2679,13.3735,107086.43250699,0
+CCD.US,D,20180508,000000,13.4201,13.4378,13.3258,13.4052,95558.927044509,0
+CCD.US,D,20180509,000000,13.4471,13.5264,13.4154,13.4601,112268.34516889,0
+CCD.US,D,20180510,000000,13.4984,13.617,13.4957,13.617,154978.4065399,0
+CCD.US,D,20180511,000000,13.6907,13.6907,13.4751,13.5303,75082.014106401,0
+CCD.US,D,20180514,000000,13.5303,13.5787,13.4406,13.4509,95552.497872473,0
+CCD.US,D,20180515,000000,13.4463,13.5787,13.4154,13.5787,66170.110134331,0
+CCD.US,D,20180516,000000,13.5256,13.6703,13.5134,13.5787,102468.14392703,0
+CCD.US,D,20180517,000000,13.5787,13.715,13.5787,13.6971,136205.22419163,0
+CCD.US,D,20180518,000000,13.7392,13.7392,13.6459,13.6907,109862.76329834,0
+CCD.US,D,20180521,000000,13.9119,13.9119,13.701,13.7337,125561.72988422,0
+CCD.US,D,20180522,000000,13.8056,13.8158,13.7477,13.7765,94965.300159751,0
+CCD.US,D,20180523,000000,13.7392,13.8093,13.7392,13.7897,84176.077952854,0
+CCD.US,D,20180524,000000,13.867,13.9044,13.7765,13.8923,95036.02105216,0
+CCD.US,D,20180525,000000,13.9119,13.9259,13.8615,13.867,102005.24354035,0
+CCD.US,D,20180529,000000,13.8382,13.9707,13.8382,13.9119,135523.73195568,0
+CCD.US,D,20180530,000000,13.9567,14.0304,13.9044,13.9838,88242.529266309,0
+CCD.US,D,20180531,000000,14.0622,14.0622,13.9184,13.9389,99588.946383086,0
+CCD.US,D,20180601,000000,14.0529,14.0798,13.9389,14.0705,86789.536385928,0
+CCD.US,D,20180604,000000,14.0958,14.2526,14.0958,14.2526,96348.643676397,0
+CCD.US,D,20180605,000000,14.2638,14.3711,14.2459,14.3523,74896.639645997,0
+CCD.US,D,20180606,000000,14.3654,14.3869,14.2459,14.2638,164009.25019467,0
+CCD.US,D,20180607,000000,14.3962,14.3962,14.2917,14.3711,99387.498992594,0
+CCD.US,D,20180608,000000,14.3962,14.4745,14.3468,14.4235,110453.17559707,0
+CCD.US,D,20180611,000000,14.5315,14.5315,14.3468,14.4159,94951.370287006,0
+CCD.US,D,20180612,000000,14.4988,14.5689,14.4297,14.5615,99688.598549662,0
+CCD.US,D,20180613,000000,14.6352,14.6352,14.3962,14.3962,118036.38401483,0
+CCD.US,D,20180614,000000,14.5251,14.594,14.4905,14.4905,89824.105587431,0
+CCD.US,D,20180615,000000,14.484,14.5046,14.4159,14.4755,107204.30066101,0
+CCD.US,D,20180618,000000,14.4363,14.5446,14.4139,14.5148,86591.303581452,0
+CCD.US,D,20180619,000000,14.553,14.6352,14.3805,14.6352,96207.201891582,0
+CCD.US,D,20180620,000000,14.7061,14.7201,14.594,14.6183,192517.27053575,0
+CCD.US,D,20180621,000000,14.6427,14.6427,14.4235,14.4235,94273.092637093,0
+CCD.US,D,20180622,000000,14.5615,14.5615,14.4159,14.484,89217.620358599,0
+CCD.US,D,20180625,000000,14.594,14.594,14.0901,14.1181,196155.11038007,0
+CCD.US,D,20180626,000000,14.1711,14.2749,14.1332,14.2749,108655.15048405,0
+CCD.US,D,20180627,000000,14.2749,14.3299,14.2152,14.2319,106904.27263262,0
+CCD.US,D,20180628,000000,14.2898,14.2898,14.1181,14.1911,104217.95024979,0
+CCD.US,D,20180629,000000,14.2712,14.2712,14.1853,14.2255,68659.271241353,0
+CCD.US,D,20180702,000000,14.2255,14.3104,14.1649,14.2441,117039.86234907,0
+CCD.US,D,20180703,000000,14.359,14.359,14.2581,14.2581,45666.408979399,0
+CCD.US,D,20180705,000000,14.4363,14.4363,14.2255,14.3805,54687.6088761,0
+CCD.US,D,20180706,000000,14.3523,14.5885,14.3523,14.581,81832.644745337,0
+CCD.US,D,20180709,000000,14.6427,14.691,14.4988,14.4988,136513.82444941,0
+CCD.US,D,20180710,000000,14.5745,14.5745,14.4485,14.484,96725.82176924,0
+CCD.US,D,20180711,000000,14.594,14.594,14.3757,14.3869,115301.84284173,0
+CCD.US,D,20180712,000000,14.4988,14.5634,14.3869,14.5409,68241.375058943,0
+CCD.US,D,20180713,000000,14.5409,14.5987,14.5055,14.5707,74196.931422629,0
+CCD.US,D,20180716,000000,14.667,14.667,14.4988,14.5251,68344.241811538,0
+CCD.US,D,20180717,000000,14.4915,14.667,14.4616,14.6632,98727.437330118,0
+CCD.US,D,20180718,000000,14.6632,14.7621,14.5905,14.7621,95204.251053796,0
+CCD.US,D,20180719,000000,14.943,14.943,14.667,14.8601,132731.32823425,0
+CCD.US,D,20180720,000000,15.1475,15.1475,14.777,14.8349,90513.098524072,0
+CCD.US,D,20180723,000000,14.8955,14.9376,14.8209,14.8871,82180.891564012,0
+CCD.US,D,20180724,000000,14.9608,14.9703,14.777,14.847,100987.29130115,0
+CCD.US,D,20180725,000000,14.889,14.9085,14.749,14.7929,56754.587686021,0
+CCD.US,D,20180726,000000,14.9488,14.9488,14.7685,14.8349,82925.603991641,0
+CCD.US,D,20180727,000000,14.9171,14.9171,14.7031,14.7929,76761.099536752,0
+CCD.US,D,20180730,000000,14.7984,14.8209,14.4297,14.456,131275.12076785,0
+CCD.US,D,20180731,000000,14.5251,14.5251,14.3458,14.3458,121135.2449367,0
+CCD.US,D,20180801,000000,14.3458,14.5119,14.3458,14.4988,58754.060189555,0
+CCD.US,D,20180802,000000,14.4494,14.5139,14.4122,14.4915,216883.83255631,0
+CCD.US,D,20180803,000000,14.5465,14.5549,14.4988,14.5055,73687.955303025,0
+CCD.US,D,20180806,000000,14.5465,14.5763,14.5211,14.5325,85649.429878019,0
+CCD.US,D,20180807,000000,14.6026,14.6026,14.5211,14.5409,94847.432005739,0
+CCD.US,D,20180808,000000,14.5828,14.6446,14.5521,14.5707,92019.667838095,0
+CCD.US,D,20180809,000000,14.6566,14.6744,14.5549,14.6026,99518.225490678,0
+CCD.US,D,20180810,000000,14.6678,14.6678,14.5109,14.5634,145052.83644332,0
+CCD.US,D,20180813,000000,14.5148,14.638,14.5148,14.6081,73172.550011387,0
+CCD.US,D,20180814,000000,14.6446,14.7143,14.6081,14.6808,54437.942695328,0
+CCD.US,D,20180815,000000,14.7041,14.7163,14.6173,14.7163,110992.15451952,0
+CCD.US,D,20180816,000000,14.7509,14.7864,14.735,14.735,79360.628097079,0
+CCD.US,D,20180817,000000,14.7939,14.7939,14.6744,14.7565,84794.349997088,0
+CCD.US,D,20180820,000000,14.7984,14.8097,14.735,14.778,69036.449334196,0
+CCD.US,D,20180821,000000,14.8079,14.8358,14.778,14.8294,70266.564250625,0
+CCD.US,D,20180822,000000,14.8041,14.8629,14.7705,14.8191,89164.043924957,0
+CCD.US,D,20180823,000000,14.8358,14.8358,14.7909,14.8294,52147.014392779,0
+CCD.US,D,20180824,000000,14.8358,14.945,14.8079,14.9197,76736.454377276,0
+CCD.US,D,20180827,000000,14.9403,15.0038,14.8703,14.9197,70734.822280661,0
+CCD.US,D,20180828,000000,14.8778,14.9908,14.8778,14.9197,65865.79599124,0
+CCD.US,D,20180829,000000,14.9729,15.0924,14.943,15.0391,75556.701308472,0
+CCD.US,D,20180830,000000,15.058,15.0849,14.9113,14.9674,201915.6485253,0
+CCD.US,D,20180831,000000,14.9113,14.9815,14.8973,14.945,74070.491039232,0
+CCD.US,D,20180904,000000,14.9274,14.9962,14.8852,14.9403,54801.190915422,0
+CCD.US,D,20180905,000000,15.0038,15.0038,14.8294,14.8554,78597.699682011,0
+CCD.US,D,20180906,000000,14.8079,14.8703,14.8041,14.8703,51512.669418453,0
+CCD.US,D,20180907,000000,14.8703,14.8703,14.8218,14.8629,47957.337281947,0
+CCD.US,D,20180910,000000,14.9113,15.0981,14.8703,15.046,103917.92222139,0
+CCD.US,D,20180911,000000,15.0328,15.2437,15.0047,15.1643,103425.01903188,0
+CCD.US,D,20180912,000000,15.2073,15.3416,15.1933,15.3416,100285.44002044,0
+CCD.US,D,20180913,000000,15.3546,15.3968,15.3137,15.3137,54517.235817117,0
+CCD.US,D,20180914,000000,15.2697,15.2827,15.1223,15.1382,117497.40509239,0
+CCD.US,D,20180917,000000,15.2202,15.2202,14.8741,14.8741,135687.67584265,0
+CCD.US,D,20180918,000000,14.9245,14.943,14.7461,14.7593,161244.70621872,0
+CCD.US,D,20180919,000000,14.8097,14.8993,14.7984,14.8993,94388.817733759,0
+CCD.US,D,20180920,000000,15.0709,15.0709,14.8591,14.9534,141362.49169404,0
+CCD.US,D,20180921,000000,14.9534,14.9534,14.7051,14.7807,157585.43580095,0
+CCD.US,D,20180924,000000,14.833,14.8656,14.7265,14.8591,90971.71279605,0
+CCD.US,D,20180925,000000,14.9952,14.9952,14.8462,14.987,120978.80175047,0
+CCD.US,D,20180926,000000,15.0477,15.0522,14.8255,14.8518,109223.06068065,0
+CCD.US,D,20180927,000000,14.8003,14.9171,14.6549,14.8852,118343.91274394,0
+CCD.US,D,20180928,000000,14.8807,14.8993,14.6549,14.6584,128160.18691587,0
+CCD.US,D,20181001,000000,14.7461,14.8591,14.7323,14.7901,80005.688358132,0
+CCD.US,D,20181002,000000,14.7807,14.8191,14.4765,14.5559,211139.36734117,0
+CCD.US,D,20181003,000000,14.5726,14.6026,14.4355,14.4477,136587.75992781,0
+CCD.US,D,20181004,000000,14.343,14.401,14.1172,14.2227,177201.91121474,0
+CCD.US,D,20181005,000000,14.1517,14.2786,13.7459,13.9148,215534.77795719,0
+CCD.US,D,20181008,000000,13.8625,13.9092,13.5049,13.5787,209482.78401293,0
+CCD.US,D,20181009,000000,13.4947,13.6713,13.3511,13.6103,160888.95869934,0
+CCD.US,D,20181010,000000,13.5507,13.5853,12.903,13.0086,345079.3799184,0
+CCD.US,D,20181011,000000,12.9021,13.1336,12.8936,13.0309,205726.00448595,0
+CCD.US,D,20181012,000000,13.1065,13.3576,13.0926,13.1773,127645.85315292,0
+CCD.US,D,20181015,000000,13.2502,13.337,13.0989,13.2502,118338.55510057,0
+CCD.US,D,20181016,000000,13.3753,13.6011,13.3276,13.5703,161359.35978671,0
+CCD.US,D,20181017,000000,13.6011,13.7177,13.5424,13.7177,97435.173750663,0
+CCD.US,D,20181018,000000,13.7459,13.7459,13.5479,13.6645,84173.934895508,0
+CCD.US,D,20181019,000000,13.8411,13.8411,13.5778,13.6255,93448.015558999,0
+CCD.US,D,20181022,000000,13.6927,13.7123,13.5778,13.7057,59663.788032802,0
+CCD.US,D,20181023,000000,13.5834,13.7245,13.4835,13.7245,111593.282105,0
+CCD.US,D,20181024,000000,13.7459,13.7589,13.5479,13.5778,115438.99851184,0
+CCD.US,D,20181025,000000,13.6459,13.6645,13.3538,13.3538,117791.00394875,0
+CCD.US,D,20181026,000000,13.2567,13.2633,13.016,13.0402,115156.11494222,0
+CCD.US,D,20181029,000000,13.129,13.1411,12.8024,12.958,136976.72483607,0
+CCD.US,D,20181030,000000,12.874,13.0018,12.8024,12.8024,146587.26550283,0
+CCD.US,D,20181031,000000,12.9096,12.9692,12.8144,12.9021,178507.03313829,0
+CCD.US,D,20181101,000000,12.9896,13.1773,12.9385,13.17,119454.016449,0
+CCD.US,D,20181102,000000,13.2567,13.2857,12.9692,12.9946,125894.97530148,0
+CCD.US,D,20181105,000000,12.9946,13.0851,12.9896,13.0309,103705.75954416,0
+CCD.US,D,20181106,000000,13.129,13.1607,13.0599,13.0851,110094.2134917,0
+CCD.US,D,20181107,000000,13.2017,13.392,13.1652,13.3687,141074.25048104,0
+CCD.US,D,20181108,000000,13.3995,13.422,13.2755,13.3026,131224.75892023,0
+CCD.US,D,20181109,000000,13.3762,13.392,13.0514,13.1466,117164.15967513,0
+CCD.US,D,20181112,000000,13.1214,13.2128,13.0514,13.1643,120960.58576302,0
+CCD.US,D,20181113,000000,13.2186,13.2428,13.1272,13.226,68354.957098267,0
+CCD.US,D,20181114,000000,13.226,13.2801,13.0693,13.1121,57174.626925778,0
+CCD.US,D,20181115,000000,13.1047,13.1272,13.0551,13.098,99415.358738085,0
+CCD.US,D,20181116,000000,13.1047,13.1514,13.0514,13.098,114575.34640152,0
+CCD.US,D,20181119,000000,13.1514,13.1514,12.8628,12.9133,88231.813979581,0
+CCD.US,D,20181120,000000,12.8911,12.8911,12.2116,12.3722,255257.4173883,0
+CCD.US,D,20181121,000000,12.3973,12.5334,12.3973,12.4514,123368.31069089,0
+CCD.US,D,20181123,000000,12.4308,12.5745,12.3907,12.5605,55916.652263856,0
+CCD.US,D,20181126,000000,12.6483,12.792,12.6483,12.6717,66391.916569611,0
+CCD.US,D,20181127,000000,12.7398,12.8351,12.5877,12.6026,133420.3211709,0
+CCD.US,D,20181128,000000,12.6408,12.9872,12.6026,12.9682,89873.395906383,0
+CCD.US,D,20181129,000000,12.957,13.1691,12.8453,13.0663,105011.95299636,0
+CCD.US,D,20181130,000000,12.9993,13.1617,12.9993,13.059,81458.681238514,0
+CCD.US,D,20181203,000000,13.2567,13.337,13.1121,13.1121,99548.228293518,0
+CCD.US,D,20181204,000000,13.059,13.1691,12.8161,12.8351,132078.76727249,0
+CCD.US,D,20181206,000000,12.6483,12.9422,12.5755,12.9422,229180.69560589,0
+CCD.US,D,20181207,000000,12.9619,13.029,12.763,12.9208,136045.56641937,0
+CCD.US,D,20181210,000000,12.9133,12.9133,12.5605,12.6483,92040.026882879,0
+CCD.US,D,20181211,000000,12.6717,12.7836,12.5689,12.5877,100519.03327112,0
+CCD.US,D,20181212,000000,12.5942,12.8229,12.5942,12.7398,113245.57931853,0
+CCD.US,D,20181213,000000,12.7975,12.7975,12.5475,12.7043,151985.62695664,0
+CCD.US,D,20181214,000000,12.6324,12.6324,12.428,12.457,76246.765773784,0
+CCD.US,D,20181217,000000,12.457,12.5065,12.0977,12.1173,304187.70270519,0
+CCD.US,D,20181218,000000,12.2058,12.232,11.9101,12.0828,130335.39012177,0
+CCD.US,D,20181219,000000,12.0604,12.093,11.8607,11.9418,154005.45850495,0
+CCD.US,D,20181220,000000,11.9923,11.9923,11.0572,11.5472,354474.54332191,0
+CCD.US,D,20181221,000000,11.5404,11.5564,11.1458,11.2988,231404.11760206,0
+CCD.US,D,20181224,000000,11.1877,11.326,10.8183,11.2176,134541.14016268,0
+CCD.US,D,20181226,000000,11.1748,11.5283,11.1748,11.493,178570.25332997,0
+CCD.US,D,20181227,000000,11.3745,11.6843,11.3745,11.674,182301.31616883,0
+CCD.US,D,20181228,000000,11.7149,11.8766,11.6096,11.6169,236879.6291203,0
+CCD.US,D,20181231,000000,11.5676,11.758,11.4697,11.4902,366924.63497172,0
+CCD.US,D,20190102,000000,11.3874,11.8766,11.3567,11.8475,114136.01964566,0
+CCD.US,D,20190103,000000,11.7645,11.812,11.6925,11.7645,119896.55779089,0
+CCD.US,D,20190104,000000,11.7095,12.1014,11.7095,12.0726,191638.61702402,0
+CCD.US,D,20190107,000000,12.0865,12.582,12.0865,12.4579,236304.21822298,0
+CCD.US,D,20190108,000000,12.5008,12.7902,12.4365,12.5698,177046.53955718,0
+CCD.US,D,20190109,000000,12.6614,12.8618,12.6614,12.75,60250.985745524,0
+CCD.US,D,20190110,000000,12.6745,12.9208,12.6745,12.9133,151957.76721115,0
+CCD.US,D,20190111,000000,12.9347,12.9682,12.8331,12.9682,64173.852216815,0
+CCD.US,D,20190114,000000,13.0009,13.0009,12.7966,12.8609,60858.542503026,0
+CCD.US,D,20190115,000000,12.9497,13.0653,12.9021,13.0542,128759.171444,0
+CCD.US,D,20190116,000000,13.0673,13.2073,13.0009,13.1849,92223.258285936,0
+CCD.US,D,20190117,000000,13.1746,13.2708,13.1671,13.2623,76002.457236376,0
+CCD.US,D,20190118,000000,13.3389,13.504,13.2988,13.504,122205.70208088,0
+CCD.US,D,20190122,000000,13.4358,13.504,13.1746,13.2502,101517.69799421,0
+CCD.US,D,20190123,000000,13.2623,13.2623,13.0076,13.0542,116792.33922565,0
+CCD.US,D,20190124,000000,13.1634,13.2531,13.0795,13.1177,80206.064219956,0
+CCD.US,D,20190125,000000,13.2073,13.2073,13.1374,13.1681,109740.60902966,0
+CCD.US,D,20190128,000000,13.1495,13.4435,12.958,13.4435,97859.499105112,0
+CCD.US,D,20190129,000000,13.4435,13.4435,13.2502,13.3183,98156.31254749,0
+CCD.US,D,20190130,000000,13.4266,13.7374,13.3566,13.4509,159991.01767148,0
+CCD.US,D,20190131,000000,13.5572,13.7374,13.5572,13.6936,95839.667556796,0
+CCD.US,D,20190201,000000,13.6757,13.7906,13.5283,13.5638,121791.02048449,0
+CCD.US,D,20190204,000000,13.5918,13.6561,13.5434,13.5787,118685.73039058,0
+CCD.US,D,20190205,000000,13.5918,13.6757,13.5787,13.5956,92737.592048903,0
+CCD.US,D,20190206,000000,13.604,13.6907,13.604,13.6693,98275.252230177,0
+CCD.US,D,20190207,000000,13.6693,13.6757,13.5161,13.6561,106400.65415638,0
+CCD.US,D,20190208,000000,13.6273,13.6757,13.5283,13.6693,80069.980078502,0
+CCD.US,D,20190211,000000,13.7683,13.9716,13.6561,13.9716,62904.090739491,0
+CCD.US,D,20190212,000000,13.9511,14.0211,13.7382,13.7382,210230.71102658,0
+CCD.US,D,20190213,000000,13.7765,13.8036,13.6971,13.7459,124256.6079607,0
+CCD.US,D,20190214,000000,13.7459,13.7683,13.6488,13.7123,113720.2665206,0
+CCD.US,D,20190215,000000,13.7245,13.8231,13.7245,13.7245,110803.5654731,0
+CCD.US,D,20190219,000000,13.7382,13.7832,13.7123,13.7765,154366.56366771,0
+CCD.US,D,20190220,000000,13.8382,13.8605,13.7598,13.8065,110174.57814215,0
+CCD.US,D,20190221,000000,13.8065,13.8065,13.7123,13.7382,117648.49063525,0
+CCD.US,D,20190222,000000,13.7915,13.8102,13.7382,13.7382,139979.14817738,0
+CCD.US,D,20190225,000000,13.799,13.9297,13.7832,13.7832,156985.37974415,0
+CCD.US,D,20190226,000000,13.8065,13.8065,13.685,13.7039,132667.03651388,0
+CCD.US,D,20190227,000000,13.7598,13.7765,13.6488,13.7168,149891.8599299,0
+CCD.US,D,20190228,000000,13.7039,13.7123,13.6113,13.6113,135824.83151275,0
+CCD.US,D,20190301,000000,13.6347,13.7083,13.5909,13.6113,126465.02855544,0
+CCD.US,D,20190304,000000,13.6488,13.6757,13.4723,13.6636,111539.70567134,0
+CCD.US,D,20190305,000000,13.6907,13.6907,13.6113,13.685,164401.42968891,0
+CCD.US,D,20190306,000000,13.7123,13.7522,13.603,13.6693,198089.21963456,0
+CCD.US,D,20190307,000000,13.6757,13.6757,13.52,13.6264,109323.7843759,0
+CCD.US,D,20190308,000000,13.603,13.6907,13.5562,13.6907,86801.323201329,0
+CCD.US,D,20190311,000000,13.825,13.8352,13.7691,13.825,110191.72260089,0
+CCD.US,D,20190312,000000,13.8989,13.8989,13.7924,13.8326,65218.592672841,0
+CCD.US,D,20190313,000000,13.9184,13.9184,13.8576,13.8895,84057.138270167,0
+CCD.US,D,20190314,000000,13.8989,13.9912,13.8895,13.9912,58282.587573502,0
+CCD.US,D,20190315,000000,14.0388,14.0388,13.9595,14.0313,82022.305320432,0
+CCD.US,D,20190318,000000,14.0453,14.091,14.0201,14.091,92582.220391341,0
+CCD.US,D,20190319,000000,14.1386,14.1463,14.0248,14.1463,114011.72231961,0
+CCD.US,D,20190320,000000,14.1731,14.2526,14.0958,14.2526,145622.88969728,0
+CCD.US,D,20190321,000000,14.2591,14.3962,14.2376,14.3962,85063.303693972,0
+CCD.US,D,20190322,000000,14.3962,14.568,14.2217,14.2526,130942.94687927,0
+CCD.US,D,20190325,000000,14.245,14.3104,14.1463,14.2376,62284.747166586,0
+CCD.US,D,20190326,000000,14.2526,14.3299,14.1731,14.1955,57320.354825285,0
+CCD.US,D,20190327,000000,14.2646,14.3401,14.2264,14.317,67738.828111379,0
+CCD.US,D,20190328,000000,14.3869,14.3962,14.2217,14.2805,56845.667623215,0
+CCD.US,D,20190329,000000,14.3738,14.5148,14.3617,14.4979,80418.226897178,0
+CCD.US,D,20190401,000000,14.581,14.6091,14.4979,14.595,109108.40711266,0
+CCD.US,D,20190402,000000,14.5595,14.6642,14.5211,14.5353,98547.42051308,0
+CCD.US,D,20190403,000000,14.5427,14.7528,14.5119,14.6603,101103.01639782,0
+CCD.US,D,20190404,000000,14.6249,14.6939,14.595,14.595,75240.600349981,0
+CCD.US,D,20190405,000000,14.595,14.6305,14.5595,14.568,42397.174998543,0
+CCD.US,D,20190408,000000,14.5427,14.5773,14.4083,14.4307,120799.8564621,0
+CCD.US,D,20190409,000000,14.3795,14.4979,14.2217,14.2526,106403.8687424,0
+CCD.US,D,20190410,000000,14.2526,14.4019,14.2526,14.3795,104569.41165447,0
+CCD.US,D,20190411,000000,14.3673,14.4392,14.3394,14.359,67544.881421592,0
+CCD.US,D,20190412,000000,14.3617,14.4019,14.3394,14.3394,79723.876317174,0
+CCD.US,D,20190415,000000,14.3394,14.4083,14.3394,14.3795,48370.947349668,0
+CCD.US,D,20190416,000000,14.4159,14.667,14.3962,14.4671,105600.22223775,0
+CCD.US,D,20190417,000000,14.5055,14.5139,14.3673,14.4083,93055.836064738,0
+CCD.US,D,20190418,000000,14.5446,14.5745,14.303,14.3542,107711.13372327,0
+CCD.US,D,20190422,000000,14.3869,14.4671,14.3468,14.3962,135998.41915776,0
+CCD.US,D,20190423,000000,14.4083,14.5372,14.4019,14.484,72336.757646565,0
+CCD.US,D,20190424,000000,14.5241,14.5801,14.4905,14.5129,68675.344171447,0
+CCD.US,D,20190425,000000,14.4755,14.6417,14.4457,14.5129,100057.20441312,0
+CCD.US,D,20190426,000000,14.5745,14.7193,14.4551,14.7193,84538.254644276,0
+CCD.US,D,20190429,000000,14.7193,14.7705,14.6798,14.7407,69525.066409015,0
+CCD.US,D,20190430,000000,14.7407,14.8778,14.6539,14.8778,79340.269052295,0
+CCD.US,D,20190501,000000,14.9674,14.9674,14.7193,14.8778,48604.540600347,0
+CCD.US,D,20190502,000000,14.9496,14.9496,14.764,14.8479,35404.378879543,0
+CCD.US,D,20190503,000000,14.8909,15.0226,14.8778,14.9729,79057.385482664,0
+CCD.US,D,20190506,000000,14.8983,14.9777,14.806,14.9376,77715.831584259,0
+CCD.US,D,20190507,000000,14.8534,14.8993,14.5521,14.6119,169377.60884561,0
+CCD.US,D,20190508,000000,14.6193,14.834,14.6193,14.6549,80496.448490298,0
+CCD.US,D,20190509,000000,14.6549,14.7193,14.484,14.6632,70881.621708839,0
+CCD.US,D,20190510,000000,14.6492,14.6817,14.4579,14.5363,77558.316869349,0
+CCD.US,D,20190513,000000,14.3439,14.3505,14.1751,14.2767,108669.08035679,0
+CCD.US,D,20190514,000000,14.2844,14.4186,14.2844,14.3505,47227.626255739,0
+CCD.US,D,20190515,000000,14.3076,14.5279,14.3076,14.3934,85973.031537219,0
+CCD.US,D,20190516,000000,14.3934,14.7201,14.3934,14.6632,85135.096115052,0
+CCD.US,D,20190517,000000,14.5512,14.7051,14.4297,14.5895,83166.697943032,0
+CCD.US,D,20190520,000000,14.6417,14.6866,14.3152,14.4297,126126.42549482,0
+CCD.US,D,20190521,000000,14.4001,14.4979,14.2162,14.2162,113095.56530432,0
+CCD.US,D,20190522,000000,14.2162,14.3337,14.1469,14.1696,82161.6040479,0
+CCD.US,D,20190523,000000,14.1395,14.2469,13.7245,13.8279,359773.25260915,0
+CCD.US,D,20190524,000000,13.9567,13.9567,13.7794,13.812,168985.42935135,0
+CCD.US,D,20190528,000000,13.812,13.9119,13.7392,13.7392,122024.61373517,0
+CCD.US,D,20190529,000000,13.7327,13.7541,13.6021,13.6693,111616.85573581,0
+CCD.US,D,20190530,000000,13.6636,13.7477,13.6337,13.685,82972.751253247,0
+CCD.US,D,20190531,000000,13.6264,13.6479,13.4201,13.4425,175141.36157686,0
+CCD.US,D,20190603,000000,13.5293,13.5443,13.1961,13.3343,213856.76405551,0
+CCD.US,D,20190604,000000,13.392,13.6479,13.3389,13.6479,151165.9075219,0
+CCD.US,D,20190605,000000,13.7048,13.7634,13.56,13.7477,172924.36875274,0
+CCD.US,D,20190606,000000,13.7123,13.7858,13.6693,13.7794,96397.933995348,0
+CCD.US,D,20190607,000000,13.772,13.9082,13.772,13.8644,108300.47449333,0
+CCD.US,D,20190610,000000,13.8644,14.0388,13.8644,13.995,153136.44875128,0
+CCD.US,D,20190611,000000,14.1172,14.2469,14.0023,14.2469,135986.63234235,0
+CCD.US,D,20190612,000000,14.261,14.386,14.2162,14.2991,220912.7803662,0
+CCD.US,D,20190613,000000,14.3673,14.3673,14.2683,14.2844,62604.062711095,0
+CCD.US,D,20190614,000000,14.2927,14.36,14.1454,14.1454,46458.268668633,0
+CCD.US,D,20190617,000000,14.1454,14.3281,14.1454,14.1677,32748.059299556,0
+CCD.US,D,20190618,000000,14.2844,14.4225,14.2469,14.386,109804.90075001,0
+CCD.US,D,20190619,000000,14.4598,14.6286,14.3971,14.6286,74051.203523121,0
+CCD.US,D,20190620,000000,14.9386,14.9386,14.5922,14.7593,133972.15843741,0
+CCD.US,D,20190621,000000,14.7528,14.8079,14.6221,14.6856,54317.931483968,0
+CCD.US,D,20190624,000000,14.7453,14.805,14.6221,14.7023,89903.398709222,0
+CCD.US,D,20190625,000000,14.7762,14.7762,14.2683,14.4225,108931.60488163,0
+CCD.US,D,20190626,000000,14.3944,14.6109,14.3944,14.4307,72662.50236311,0
+CCD.US,D,20190627,000000,14.5307,14.6062,14.4755,14.5763,34981.125053768,0
+CCD.US,D,20190628,000000,14.6221,14.7984,14.5455,14.7238,51624.10840043,0
+CCD.US,D,20190701,000000,14.861,14.9152,14.7845,14.8526,86759.533583089,0
+CCD.US,D,20190702,000000,14.8396,14.9841,14.832,14.9796,76751.455778696,0
+CCD.US,D,20190703,000000,14.9841,15.0953,14.9469,15.0897,38725.046236696,0
+CCD.US,D,20190705,000000,14.9152,15.1027,14.9152,14.9684,63779.529665207,0
+CCD.US,D,20190708,000000,14.9684,15.1158,14.9684,15.0822,47187.979694842,0
+CCD.US,D,20190709,000000,15.1241,15.3462,15.0391,15.2287,117419.18349927,0
+CCD.US,D,20190710,000000,15.2419,15.4565,15.1773,15.2006,132057.33669902,0
+CCD.US,D,20190711,000000,15.4882,15.4882,15.1317,15.1933,122922.55476301,0
+CCD.US,D,20190712,000000,15.1317,15.2856,15.1317,15.2212,75469.907485972,0
+CCD.US,D,20190715,000000,15.2856,15.2856,15.1596,15.2006,71120.572602884,0
+CCD.US,D,20190716,000000,15.2006,15.2567,15.1596,15.2212,89782.31596919,0
+CCD.US,D,20190717,000000,15.168,15.2715,15.168,15.2212,63417.352973787,0
+CCD.US,D,20190718,000000,15.2419,15.3798,15.2006,15.3632,97232.654831497,0
+CCD.US,D,20190719,000000,15.4425,15.4592,15.3323,15.4498,105681.6584169,0
+CCD.US,D,20190722,000000,15.4498,15.4798,15.168,15.2147,156833.22267261,0
+CCD.US,D,20190723,000000,15.1596,15.3398,15.1596,15.3173,139156.21415665,0
+CCD.US,D,20190724,000000,15.3632,15.5515,15.3323,15.5142,84610.047065358,0
+CCD.US,D,20190725,000000,15.5142,15.5142,15.3837,15.4592,73665.453200896,0
+CCD.US,D,20190726,000000,15.4882,15.4892,15.4106,15.4592,46820.445360057,0
+CCD.US,D,20190729,000000,15.5022,15.5142,15.3798,15.5022,44000.181893124,0
+CCD.US,D,20190730,000000,15.4658,15.4845,15.3398,15.4592,96037.900361271,0
+CCD.US,D,20190731,000000,15.4658,15.4798,15.2082,15.2801,141182.47487698,0
+CCD.US,D,20190801,000000,15.3006,15.4247,15.2483,15.2651,85090.091910791,0
+CCD.US,D,20190802,000000,15.3565,15.3565,15.0747,15.1317,55820.2146833,0
+CCD.US,D,20190805,000000,15.058,15.058,14.4774,14.6398,161321.85628315,0
+CCD.US,D,20190806,000000,14.7797,15.0308,14.749,15.0159,109487.72826284,0
+CCD.US,D,20190807,000000,14.8741,15.0374,14.8284,15.0074,105669.8716015,0
+CCD.US,D,20190808,000000,14.9617,15.1532,14.9291,15.1532,138028.9659928,0
+CCD.US,D,20190809,000000,15.2006,15.281,14.9711,15.0142,60519.939442407,0
+CCD.US,D,20190812,000000,14.9469,15.0142,14.7453,14.7929,82093.026212839,0
+CCD.US,D,20190813,000000,14.7528,15.378,14.7377,15.3331,123979.08203444,0
+CCD.US,D,20190814,000000,15.1596,15.2297,14.806,14.9982,107427.17862496,0
+CCD.US,D,20190815,000000,14.9506,15.0054,14.5427,14.6847,155453.09374198,0
+CCD.US,D,20190816,000000,14.8554,14.9095,14.777,14.777,64077.41463626,0
+CCD.US,D,20190819,000000,14.9188,15.0571,14.8947,15.0142,79083.102170812,0
+CCD.US,D,20190820,000000,15.0934,15.4677,14.9815,15.2661,166996.67213455,0
+CCD.US,D,20190821,000000,15.3268,15.448,15.281,15.3584,91430.327068029,0
+CCD.US,D,20190822,000000,15.4918,15.5627,15.2297,15.2492,67939.2039732,0
+CCD.US,D,20190823,000000,15.2147,15.3025,14.9982,15.0747,76682.877943634,0
+CCD.US,D,20190826,000000,15.1083,15.1532,14.806,14.806,152592.11218548,0
+CCD.US,D,20190827,000000,14.8947,15.0104,14.8097,14.8255,98020.228406038,0
+CCD.US,D,20190828,000000,14.806,14.8722,14.7163,14.7314,143127.2994182,0
+CCD.US,D,20190829,000000,14.7855,14.8797,14.7377,14.806,101318.39366106,0
+CCD.US,D,20190830,000000,14.8637,14.9899,14.678,14.6885,113232.72097446,0
+CCD.US,D,20190903,000000,14.6437,14.7676,14.5979,14.7453,88611.135129768,0
+CCD.US,D,20190904,000000,14.8479,14.9899,14.7724,14.9601,80155.702372331,0
+CCD.US,D,20190905,000000,14.9982,15.0888,14.9095,15.0486,86799.180143984,0
+CCD.US,D,20190906,000000,14.9982,15.0486,14.7994,15.0054,121213.46652981,0
+CCD.US,D,20190909,000000,15.0719,15.1027,14.9488,15.0822,61225.00530914,0
+CCD.US,D,20190910,000000,14.9899,15.0226,14.8097,14.9656,90785.266806975,0
+CCD.US,D,20190911,000000,14.9188,15.1596,14.9188,15.1596,56589.572270404,0
+CCD.US,D,20190912,000000,15.1596,15.3182,15.1596,15.2577,57680.388459362,0
+CCD.US,D,20190913,000000,15.2725,15.3426,15.2352,15.2978,60193.123197189,0
+CCD.US,D,20190916,000000,15.2297,15.2297,15.1065,15.1065,62356.539587668,0
+CCD.US,D,20190917,000000,14.9952,15.3268,14.9952,15.3268,99414.287209413,0
+CCD.US,D,20190918,000000,15.2419,15.3268,15.0924,15.1587,74690.906140811,0
+CCD.US,D,20190919,000000,15.2147,15.3706,15.168,15.3268,66904.10727523,0
+CCD.US,D,20190920,000000,15.2725,15.4294,15.2725,15.2939,133320.66900431,0
+CCD.US,D,20190923,000000,15.1923,15.4694,15.1923,15.39,82329.834049537,0
+CCD.US,D,20190924,000000,15.5199,15.5403,15.3025,15.39,68867.147803887,0
+CCD.US,D,20190925,000000,15.2866,15.3268,15.0999,15.185,94534.545633267,0
+CCD.US,D,20190926,000000,15.1456,15.1997,14.8852,15.003,99547.156764848,0
+CCD.US,D,20190927,000000,14.987,15.0263,14.9235,14.9777,61859.350283466,0
+CCD.US,D,20190930,000000,14.9703,15.1308,14.9235,15.1139,98535.633697679,0
+CCD.US,D,20191001,000000,15.1139,15.1382,14.9386,15.0729,81816.571815246,0
+CCD.US,D,20191002,000000,14.9572,15.0124,14.8031,14.9777,117740.64210112,0
+CCD.US,D,20191003,000000,14.8768,15.0803,14.7967,15.027,87120.638745837,0
+CCD.US,D,20191004,000000,15.0729,15.1223,14.9952,15.0999,60040.966125646,0
+CCD.US,D,20191007,000000,15.1139,15.3025,15.0357,15.2577,61476.814547261,0
+CCD.US,D,20191008,000000,15.2147,15.2866,15.0999,15.2725,142592.60661048,0
+CCD.US,D,20191009,000000,15.3202,15.3202,15.1923,15.2661,81093.289961073,0
+CCD.US,D,20191010,000000,15.3268,15.3268,15.1764,15.1997,78297.671653614,0
+CCD.US,D,20191011,000000,15.3788,15.3788,15.1997,15.2297,95278.186532224,0
+CCD.US,D,20191014,000000,15.2419,15.4228,15.2352,15.4163,58915.861019156,0
+CCD.US,D,20191015,000000,15.4322,15.4994,15.2352,15.3716,68608.909393729,0
+CCD.US,D,20191016,000000,15.3716,15.4004,15.2735,15.4004,73339.708484351,0
+CCD.US,D,20191017,000000,15.5152,15.6794,15.4882,15.659,116990.57203012,0
+CCD.US,D,20191018,000000,15.7036,15.7036,15.4789,15.6449,77456.521645428,0
+CCD.US,D,20191021,000000,15.7588,15.7663,15.5759,15.6879,97952.72209965,0
+CCD.US,D,20191022,000000,15.7532,15.7588,15.659,15.7036,66863.389185662,0
+CCD.US,D,20191023,000000,15.6953,15.7457,15.4639,15.7112,59991.675806693,0
+CCD.US,D,20191024,000000,15.8017,15.8017,15.6309,15.7036,47034.751094626,0
+CCD.US,D,20191025,000000,15.7196,15.7877,15.6011,15.7112,44931.340309827,0
+CCD.US,D,20191028,000000,15.6953,15.8325,15.6953,15.7541,55594.12213333,0
+CCD.US,D,20191029,000000,15.7112,15.7374,15.6235,15.6375,52031.289296112,0
+CCD.US,D,20191030,000000,15.6719,15.6719,15.5443,15.6143,76383.921443908,0
+CCD.US,D,20191031,000000,15.6143,15.6637,15.5618,15.6143,54660.820659279,0
+CCD.US,D,20191101,000000,15.659,15.8055,15.6085,15.7196,70188.342657507,0
+CCD.US,D,20191104,000000,15.7877,15.8708,15.7784,15.8325,79052.0278393,0
+CCD.US,D,20191105,000000,15.8325,15.8708,15.7953,15.8418,88830.798507702,0
+CCD.US,D,20191106,000000,15.8493,15.8708,15.7793,15.8493,89000.10003801,0
+CCD.US,D,20191107,000000,15.8568,15.8708,15.6953,15.7036,73246.485489813,0
+CCD.US,D,20191108,000000,15.6953,15.8082,15.6515,15.7886,57502.514699671,0
+CCD.US,D,20191111,000000,15.6655,15.9025,15.6655,15.6879,41162.773967423,0
+CCD.US,D,20191112,000000,15.6879,15.8885,15.6879,15.8614,65267.882991792,0
+CCD.US,D,20191113,000000,15.9025,15.9025,15.6953,15.8428,70705.891006491,0
+CCD.US,D,20191114,000000,15.8428,16.0013,15.8082,15.9445,70953.414129919,0
+CCD.US,D,20191115,000000,15.9287,16.0013,15.7961,15.8512,62810.867744953,0
+CCD.US,D,20191118,000000,15.7961,15.9613,15.7961,15.8073,90864.559928767,0
+CCD.US,D,20191119,000000,15.7532,16.0184,15.7532,15.9613,121852.09761884,0
+CCD.US,D,20191120,000000,15.8512,15.9491,15.7746,15.7802,111887.95249003,0
+CCD.US,D,20191121,000000,15.7598,15.8745,15.6794,15.6953,67904.91505567,0
+CCD.US,D,20191122,000000,15.659,15.8588,15.659,15.6719,63117.324945389,0
+CCD.US,D,20191125,000000,15.7196,15.8428,15.644,15.6719,64830.699293271,0
+CCD.US,D,20191126,000000,15.6879,15.7663,15.644,15.6655,44181.270238833,0
+CCD.US,D,20191127,000000,15.6655,15.7886,15.6515,15.6655,50507.575523322,0
+CCD.US,D,20191129,000000,15.6655,15.7746,15.6655,15.7036,28400.867473813,0
+CCD.US,D,20191202,000000,15.6953,15.7802,15.6953,15.7746,65805.790385563,0
+CCD.US,D,20191203,000000,15.6953,15.6953,15.4144,15.5824,210136.41650339,0
+CCD.US,D,20191204,000000,15.6794,15.8027,15.6225,15.7598,68471.753723607,0
+CCD.US,D,20191205,000000,15.7374,15.8811,15.7,15.8725,96436.509027571,0
+CCD.US,D,20191206,000000,15.8725,15.8885,15.8167,15.8261,58877.285986933,0
+CCD.US,D,20191209,000000,15.8642,15.8642,15.7682,15.8588,44142.695206611,0
+CCD.US,D,20191210,000000,15.8082,15.9481,15.8082,15.9287,89958.046671538,0
+CCD.US,D,20191211,000000,15.936,15.936,15.8288,15.8512,96401.148581366,0
+CCD.US,D,20191212,000000,15.9099,15.9594,15.87,15.9267,58476.534263287,0
+CCD.US,D,20191213,000000,15.8792,15.9463,15.87,15.9175,33816.373386383,0
+CCD.US,D,20191216,000000,15.9686,16.034,15.9119,15.9764,59647.71510271,0
+CCD.US,D,20191217,000000,15.9911,16.1134,15.9764,16.0555,51145.135083668,0
+CCD.US,D,20191218,000000,16.0798,16.1929,16.0725,16.0725,78502.333630129,0
+CCD.US,D,20191219,000000,16.064,16.1881,16.064,16.1881,73091.113832251,0
+CCD.US,D,20191220,000000,16.2077,16.2077,16.0555,16.1601,102341.70354363,0
+CCD.US,D,20191223,000000,16.148,16.302,16.148,16.245,54536.523333229,0
+CCD.US,D,20191224,000000,16.302,16.3691,16.2861,16.3626,38089.629733696,0
+CCD.US,D,20191226,000000,16.3319,16.4383,16.3319,16.4383,75211.669075814,0
+CCD.US,D,20191227,000000,16.4729,16.5026,16.3459,16.3915,72603.568286104,0
+CCD.US,D,20191230,000000,16.5128,16.5128,16.2934,16.4001,89529.435202398,0
+CCD.US,D,20191231,000000,16.3691,16.5371,16.3579,16.3831,42871.862200614,0
+CCD.US,D,20200102,000000,16.4792,16.5968,16.4466,16.5624,73003.248481077,0
+CCD.US,D,20200103,000000,16.5371,16.638,16.5036,16.6332,49976.097301591,0
+CCD.US,D,20200106,000000,16.6249,16.6483,16.5371,16.5885,65370.749744387,0
+CCD.US,D,20200107,000000,16.6118,16.7892,16.5885,16.7536,68649.627483298,0
+CCD.US,D,20200108,000000,16.7966,16.8477,16.719,16.816,40698.802052081,0
+CCD.US,D,20200109,000000,16.816,16.9962,16.7424,16.9552,57940.769926864,0
+CCD.US,D,20200110,000000,16.9785,17.0364,16.9225,16.9552,62598.70506773,0
+CCD.US,D,20200113,000000,16.9552,17.0131,16.9413,16.9962,54136.843138257,0
+CCD.US,D,20200114,000000,17.0131,17.0298,16.8573,16.8814,100941.21556822,0
+CCD.US,D,20200115,000000,16.9552,16.9842,16.803,16.8098,106686.75231202,0
+CCD.US,D,20200116,000000,16.7816,16.9413,16.7816,16.89,107734.70735406,0
+CCD.US,D,20200117,000000,16.9636,17.0009,16.8384,16.8477,84180.364067546,0
+CCD.US,D,20200121,000000,16.816,16.9962,16.7966,16.8658,126547.53626325,0
+CCD.US,D,20200122,000000,16.8477,17.0038,16.8477,16.8573,54439.014224,0
+CCD.US,D,20200123,000000,16.8384,17.0364,16.8384,16.9962,37584.939728786,0
+CCD.US,D,20200124,000000,17.0364,17.1232,17.0364,17.041,102173.473542,0
+CCD.US,D,20200127,000000,16.9225,17.0598,16.8477,16.9337,101736.28984348,0
+CCD.US,D,20200128,000000,16.9413,17.0298,16.9225,16.9636,65971.877329853,0
+CCD.US,D,20200129,000000,17.0513,17.0662,16.9552,16.9879,52177.01719562,0
+CCD.US,D,20200130,000000,16.9225,17.0215,16.9225,16.9552,55490.183852062,0
+CCD.US,D,20200131,000000,16.9282,16.9962,16.4729,16.6043,143588.05674754,0
+CCD.US,D,20200203,000000,16.6043,16.7732,16.6043,16.7471,74214.075881395,0
+CCD.US,D,20200204,000000,16.8384,17.0364,16.8384,16.9225,144086.3175804,0
+CCD.US,D,20200205,000000,17.0298,17.0813,16.8477,16.9225,83360.644632817,0
+CCD.US,D,20200206,000000,16.9636,17.0737,16.8658,17.0737,74372.662124974,0
+CCD.US,D,20200207,000000,17.0364,17.1091,17.0131,17.0737,64806.054133797,0
+CCD.US,D,20200210,000000,17.0951,17.2437,17.0885,17.2296,60589.588806141,0
+CCD.US,D,20200211,000000,17.2437,17.3817,17.2408,17.2912,114761.79239061,0
+CCD.US,D,20200212,000000,17.3462,17.421,17.3156,17.3976,89493.003227522,0
+CCD.US,D,20200213,000000,17.3873,17.5282,16.735,17.5124,74724.123529668,0
+CCD.US,D,20200214,000000,17.5124,17.6094,17.5124,17.5282,92873.676190355,0
+CCD.US,D,20200218,000000,17.4918,17.6234,17.4824,17.4975,54729.398494341,0
+CCD.US,D,20200219,000000,17.5516,17.6674,17.5049,17.6458,70087.61896226,0
+CCD.US,D,20200220,000000,17.6674,17.7457,17.5209,17.6674,112612.30587288,0
+CCD.US,D,20200221,000000,17.6309,17.684,17.4984,17.5209,101729.86067144,0
+CCD.US,D,20200224,000000,17.2398,17.2949,16.734,16.9814,161867.26437764,0
+CCD.US,D,20200225,000000,16.9664,16.9776,16.0966,16.19,193089.46684705,0
+CCD.US,D,20200226,000000,16.1842,16.4633,16.1842,16.315,122975.05966798,0
+CCD.US,D,20200227,000000,16.0416,16.0725,14.9935,15.2212,460936.27461265,0
+CCD.US,D,20200228,000000,15.0562,15.0562,14.4409,14.8209,477550.32668514,0
+CCD.US,D,20200302,000000,14.8861,15.7532,14.8656,15.7532,183646.08465324,0
+CCD.US,D,20200303,000000,15.7532,16.0725,15.4825,15.6561,126441.45492465,0
+CCD.US,D,20200304,000000,15.7532,16.1842,15.7532,16.1842,111949.02962439,0
+CCD.US,D,20200305,000000,15.9249,16.1667,15.6943,15.8363,121554.21264777,0
+CCD.US,D,20200306,000000,15.2287,15.6357,15.1988,15.5545,206958.26245971,0
+CCD.US,D,20200309,000000,14.5474,15.4218,14.4327,14.6454,227574.4741253,0
+CCD.US,D,20200310,000000,15.0263,15.2744,14.372,14.5119,122967.55896727,0
+CCD.US,D,20200311,000000,14.384,15.126,13.2717,13.4023,237027.50007716,0
+CCD.US,D,20200312,000000,12.5737,12.7538,10.7622,10.9115,665231.78832033,0
+CCD.US,D,20200313,000000,11.4304,12.5737,11.0767,12.3766,174699.89176364,0
+CCD.US,D,20200316,000000,8.79212,12.0519,8.79212,10.6268,215609.78496428,0
+CCD.US,D,20200317,000000,10.4934,11.0664,10.2751,10.8799,152252.43759618,0
+CCD.US,D,20200318,000000,10.2396,10.8639,7.87818,7.87818,300577.72260639,0
+CCD.US,D,20200319,000000,7.99634,9.4146,7.57887,9.4146,331407.74558153,0
+CCD.US,D,20200320,000000,9.83166,10.8714,9.61141,10.5942,457796.69560121,0
+CCD.US,D,20200323,000000,10.2481,10.2481,8.7084,9.58728,221667.13655187,0
+CCD.US,D,20200324,000000,9.8244,10.6753,9.74115,10.6753,218415.04702981,0
+CCD.US,D,20200325,000000,10.7286,12.5325,10.6437,12.1089,232120.97028419,0
+CCD.US,D,20200326,000000,12.148,14.0313,12.0604,13.1101,228710.29451851,0
+CCD.US,D,20200327,000000,12.8955,12.8955,12.2116,12.47,186755.66086186,0
+CCD.US,D,20200330,000000,12.47,12.7211,12.234,12.4877,187046.0451322,0
+CCD.US,D,20200331,000000,12.2974,13.1944,12.2974,13.1344,154989.12182663,0
+CCD.US,D,20200401,000000,12.2815,12.4448,11.2419,12.0062,121518.85220158,0
+CCD.US,D,20200402,000000,11.8802,11.9231,11.549,11.549,138714.74434343,0
+CCD.US,D,20200403,000000,11.4304,11.5798,10.7622,10.9395,235576.65025412,0
+CCD.US,D,20200406,000000,11.4463,11.8885,11.1392,11.8308,161018.61366874,0
+CCD.US,D,20200407,000000,12.1163,12.7538,12.0222,12.2033,167784.2457091,0
+CCD.US,D,20200408,000000,12.5046,13.1764,12.2657,13.1344,191386.80778591,0
+CCD.US,D,20200409,000000,13.392,13.7962,13.1719,13.685,238629.43544306,0
+CCD.US,D,20200413,000000,13.5218,13.5218,12.8219,13.1559,202612.14216265,0
+CCD.US,D,20200414,000000,13.2689,13.7113,13.2689,13.643,101691.28563921,0
+CCD.US,D,20200415,000000,13.4499,13.643,13.2755,13.5862,122328.92787824,0
+CCD.US,D,20200416,000000,13.7123,13.8205,13.4415,13.5367,162771.63457753,0
+CCD.US,D,20200417,000000,13.8708,13.896,13.6347,13.7953,114729.64653041,0
+CCD.US,D,20200420,000000,13.8026,14.135,13.7842,14.0239,162096.57151362,0
+CCD.US,D,20200421,000000,13.8568,14.0958,13.7048,14.0641,156540.69534493,0
+CCD.US,D,20200422,000000,14.1993,14.317,13.9287,13.9521,87586.753718526,0
+CCD.US,D,20200423,000000,14.0546,14.2526,13.9679,14.0724,144390.6317235,0
+CCD.US,D,20200424,000000,14.217,14.343,13.824,13.938,122941.84227913,0
+CCD.US,D,20200427,000000,13.9838,14.2376,13.9838,14.1099,79855.674343933,0
+CCD.US,D,20200428,000000,14.343,14.343,13.9399,13.9912,153047.51187144,0
+CCD.US,D,20200429,000000,14.1435,14.4037,14.1435,14.1741,170088.03235572,0
+CCD.US,D,20200430,000000,14.1435,14.3738,13.9287,13.9586,168407.87539669,0
+CCD.US,D,20200501,000000,13.7048,13.7663,13.4499,13.5703,155603.10775617,0
+CCD.US,D,20200504,000000,13.4246,13.6654,13.3222,13.6347,115671.52023385,0
+CCD.US,D,20200505,000000,13.8326,14.1435,13.8326,14.1099,80289.643456437,0
+CCD.US,D,20200506,000000,14.1099,14.261,14.0724,14.0958,95374.62411278,0
+CCD.US,D,20200507,000000,14.2777,14.6827,14.2255,14.6603,229970.41223777,0
+CCD.US,D,20200508,000000,14.7153,15.0486,14.6754,15.043,89326.91628323,0
+CCD.US,D,20200511,000000,14.8749,15.2866,14.8749,15.1858,136416.31534017,0
+CCD.US,D,20200512,000000,15.3538,15.3538,14.7836,14.8695,122639.67119337,0
+CCD.US,D,20200513,000000,14.8518,14.9982,14.3152,14.4774,109021.61329016,0
+CCD.US,D,20200514,000000,14.1711,14.4858,13.5693,14.4858,102891.3977528,0
+CCD.US,D,20200515,000000,14.2498,14.5391,14.2498,14.4531,54024.332627608,0
+CCD.US,D,20200518,000000,14.8115,14.9572,14.7341,14.8871,68179.226395918,0
+CCD.US,D,20200519,000000,14.8947,15.1158,14.7658,14.9357,49409.258633655,0
+CCD.US,D,20200520,000000,15.337,15.337,15.0469,15.1913,153028.22435533,0
+CCD.US,D,20200521,000000,15.1083,15.2847,15.0469,15.2371,95476.4193367,0
+CCD.US,D,20200522,000000,15.2371,15.5413,15.1831,15.5413,64010.979858544,0
+CCD.US,D,20200526,000000,15.7849,15.9314,15.7122,15.7765,115011.45857138,0
+CCD.US,D,20200527,000000,15.8578,15.9677,15.4303,15.7289,88685.070608194,0
+CCD.US,D,20200528,000000,15.8484,16.1199,15.7036,15.8895,79968.184854582,0
+CCD.US,D,20200529,000000,15.8895,16.2563,15.8895,16.2563,60696.741673427,0
+CCD.US,D,20200601,000000,16.2012,16.5006,16.2012,16.4841,71701.341143567,0
+CCD.US,D,20200602,000000,16.6062,16.6892,16.5455,16.6892,75104.51620853,0
+CCD.US,D,20200603,000000,16.8414,17.0467,16.7816,17.0038,126624.68632769,0
+CCD.US,D,20200604,000000,17.0038,17.0131,16.6062,16.7892,118770.38115573,0
+CCD.US,D,20200605,000000,16.9869,17.2249,16.9542,17.0038,199312.90537894,0
+CCD.US,D,20200608,000000,17.1484,17.2203,17.083,17.2203,138611.87759084,0
+CCD.US,D,20200609,000000,17.1484,17.3724,17.0608,17.3098,200414.43685464,0
+CCD.US,D,20200610,000000,17.2203,17.516,17.2203,17.3873,115967.26214755,0
+CCD.US,D,20200611,000000,17.1529,17.1529,16.2534,16.4409,291765.47080089,0
+CCD.US,D,20200612,000000,17.0159,17.2492,16.3217,16.5108,118318.19605579,0
+CCD.US,D,20200615,000000,16.2702,16.6743,15.7046,16.6192,120766.63907324,0
+CCD.US,D,20200616,000000,17.071,17.1447,16.7892,16.8434,95779.661951117,0
+CCD.US,D,20200617,000000,16.9272,17.0747,16.8608,16.9413,78553.767006426,0
+CCD.US,D,20200618,000000,16.8955,17.0224,16.7732,16.9337,93709.468555175,0
+CCD.US,D,20200619,000000,17.1529,17.1615,16.7976,16.7976,85795.157777525,0
+CCD.US,D,20200622,000000,16.7976,16.9889,16.7321,16.9197,60915.333522688,0
+CCD.US,D,20200623,000000,17.0327,17.1856,16.9804,17.071,84382.882986713,0
+CCD.US,D,20200624,000000,16.8692,17.056,16.6443,16.819,102575.29679431,0
+CCD.US,D,20200625,000000,16.6975,16.9235,16.5446,16.8955,70102.62036368,0
+CCD.US,D,20200626,000000,16.8955,16.9487,16.6575,16.707,61323.585947043,0
+CCD.US,D,20200629,000000,16.7648,16.8526,16.6332,16.7508,104379.75107939,0
+CCD.US,D,20200630,000000,16.8434,17.1027,16.7816,17.0635,72185.672103694,0
+CCD.US,D,20200701,000000,17.1447,17.2025,17.0635,17.1856,85049.373821225,0
+CCD.US,D,20200702,000000,17.4181,17.5067,17.3845,17.4703,46764.725869069,0
+CCD.US,D,20200706,000000,17.7121,17.8493,17.616,17.7419,104875.86885491,0
+CCD.US,D,20200707,000000,17.7513,17.9118,17.7036,17.8138,83079.904120531,0
+CCD.US,D,20200708,000000,17.8408,18.0257,17.8408,17.8884,77841.200438981,0
+CCD.US,D,20200709,000000,18.0574,18.0976,17.7895,17.9594,112644.45173306,0
+CCD.US,D,20200710,000000,18.064,18.2263,17.8372,17.9835,110639.62158617,0
+CCD.US,D,20200713,000000,18.2019,18.2599,17.5843,17.6103,122785.3990929,0
+CCD.US,D,20200714,000000,17.4126,17.5366,17.1586,17.4945,113048.41804272,0
+CCD.US,D,20200715,000000,17.7317,17.7457,17.559,17.7382,55118.363402585,0
+CCD.US,D,20200716,000000,17.6103,17.741,17.5244,17.7317,57485.370240904,0
+CCD.US,D,20200717,000000,17.7944,17.8762,17.6477,17.828,49946.094498752,0
+CCD.US,D,20200720,000000,17.9248,18.1629,17.9099,18.1469,117124.51311423,0
+CCD.US,D,20200721,000000,18.302,18.3654,18.1116,18.188,120079.78919395,0
+CCD.US,D,20200722,000000,18.1712,18.2684,18.1303,18.218,34002.819375458,0
+CCD.US,D,20200723,000000,18.1554,18.2684,17.8847,17.8847,52001.286493273,0
+CCD.US,D,20200724,000000,17.8624,17.8651,17.6942,17.7783,74207.646709358,0
+CCD.US,D,20200727,000000,17.8624,18.0713,17.7382,18.0565,48732.052512416,0
+CCD.US,D,20200728,000000,18.0322,18.1244,17.951,17.9659,51573.746552807,0
+CCD.US,D,20200729,000000,18.1303,18.2599,18.0884,18.2599,73625.806640001,0
+CCD.US,D,20200730,000000,18.2412,18.3186,18.0884,18.3186,43863.026223,0
+CCD.US,D,20200731,000000,18.3654,18.4568,18.1405,18.3737,85513.345736567,0
+CCD.US,D,20200803,000000,18.4148,18.7425,18.4148,18.7338,79998.187657422,0
+CCD.US,D,20200804,000000,18.7899,18.8543,18.6827,18.8543,74858.064613775,0
+CCD.US,D,20200805,000000,18.9375,19.0671,18.8627,18.984,71735.630061099,0
+CCD.US,D,20200806,000000,19.0755,19.0755,18.651,18.8115,145832.90931714,0
+CCD.US,D,20200807,000000,18.7966,18.8815,18.4811,18.6434,101320.53671841,0
+CCD.US,D,20200810,000000,18.6434,18.7442,18.4148,18.5865,169052.93565776,0
+CCD.US,D,20200811,000000,18.691,18.691,18.4383,18.4652,84991.51127289,0
+CCD.US,D,20200812,000000,18.4811,18.7815,18.4475,18.7172,118209.97165981,0
+CCD.US,D,20200813,000000,18.819,19.0094,18.819,18.8796,110621.40559872,0
+CCD.US,D,20200814,000000,18.9113,18.9272,18.7144,18.7795,62227.956146926,0
+CCD.US,D,20200817,000000,18.9113,19.0094,18.8272,18.9924,118961.11325949,0
+CCD.US,D,20200818,000000,18.958,19.2062,18.7834,18.9664,182080.58126222,0
+CCD.US,D,20200819,000000,18.958,19.0363,18.8665,19.027,67884.556010886,0
+CCD.US,D,20200820,000000,19.1139,19.2062,18.9039,19.0905,99688.598549662,0
+CCD.US,D,20200821,000000,19.027,19.139,19.0094,19.0438,62008.292768993,0
+CCD.US,D,20200824,000000,19.0849,19.1904,18.9524,19.0186,87484.958494607,0
+CCD.US,D,20200825,000000,19.1578,19.1578,18.8796,19.1232,96442.938199609,0
+CCD.US,D,20200826,000000,19.1232,19.3397,19.1232,19.279,83678.888648653,0
+CCD.US,D,20200827,000000,19.4022,19.4181,19.1054,19.3538,85706.22089768,0
+CCD.US,D,20200828,000000,19.3229,19.4544,19.2968,19.377,52600.271021394,0
+CCD.US,D,20200831,000000,19.4022,19.4937,19.3397,19.4937,79057.385482664,0
+CCD.US,D,20200901,000000,19.4937,19.699,19.4544,19.6907,70178.698899453,0
+CCD.US,D,20200902,000000,19.7325,19.7821,19.3704,19.6493,104859.79592483,0
+CCD.US,D,20200903,000000,19.4367,19.4862,18.7227,18.9412,188289.0183927,0
+CCD.US,D,20200904,000000,18.9365,19.0988,18.065,18.5567,183322.48299406,0
+CCD.US,D,20200908,000000,18.4092,18.4092,17.9659,18.0574,212298.76136519,0
+CCD.US,D,20200909,000000,18.1395,18.8703,18.1395,18.7722,148766.75482341,0
+CCD.US,D,20200910,000000,18.763,19.1763,18.6089,18.6789,238647.65143051,0
+CCD.US,D,20200911,000000,18.817,18.8787,18.4568,18.637,115242.9087647,0
+CCD.US,D,20200914,000000,18.762,19.3088,18.7293,19.2408,154016.17379169,0
+CCD.US,D,20200915,000000,19.6635,19.6635,19.2948,19.3723,167293.48557692,0
+CCD.US,D,20200916,000000,19.4571,19.6132,19.3723,19.4218,153466.47958251,0
+CCD.US,D,20200917,000000,19.1063,19.1587,18.8601,19.0988,152436.7405279,0
+CCD.US,D,20200918,000000,19.2996,19.475,18.9748,19.2324,86600.947339505,0
+CCD.US,D,20200921,000000,19.027,19.1008,18.6854,19.0915,127171.16595085,0
+CCD.US,D,20200922,000000,19.1494,19.1494,18.8525,18.9831,97468.391139522,0
+CCD.US,D,20200923,000000,19.0588,19.0717,18.4092,18.5128,122889.33737414,0
+CCD.US,D,20200924,000000,18.3159,18.414,17.9585,18.2562,204999.50804575,0
+CCD.US,D,20200925,000000,18.2562,18.5623,18.1834,18.5362,97963.437386379,0
+CCD.US,D,20200928,000000,18.762,18.8869,18.7022,18.8254,61099.636454418,0
+CCD.US,D,20200929,000000,18.7293,18.8254,18.6939,18.7874,80566.097854032,0
+CCD.US,D,20200930,000000,18.8869,18.9924,18.7703,18.9187,93741.614415362,0
+CCD.US,D,20201001,000000,18.9187,19.1587,18.9187,19.0988,99238.556507067,0
+CCD.US,D,20201002,000000,18.943,19.2436,18.8601,19.2408,169190.09132789,0
+CCD.US,D,20201005,000000,19.2324,19.4134,19.2212,19.3797,122661.10176683,0
+CCD.US,D,20201006,000000,19.4405,19.9107,19.4311,19.5553,111889.02401871,0
+CCD.US,D,20201007,000000,19.7615,20.2729,19.6056,20.0611,146290.45206047,0
+CCD.US,D,20201008,000000,20.1768,20.1768,20.0359,20.0769,92918.680394612,0
+CCD.US,D,20201009,000000,20.2011,20.4232,20.133,20.3251,104367.96426398,0
+CCD.US,D,20201012,000000,20.6052,20.7741,20.4485,20.6461,149553.25686927,0
+CCD.US,D,20201013,000000,20.7536,20.7806,20.1703,20.2767,203103.97382349,0
+CCD.US,D,20201014,000000,20.6116,20.6116,20.117,20.187,96202.91577689,0
+CCD.US,D,20201015,000000,20.0714,20.1357,19.9032,20.0947,59843.804849841,0
+CCD.US,D,20201016,000000,20.0863,20.2767,20.0863,20.1442,122183.19997875,0
+CCD.US,D,20201019,000000,20.2767,20.2767,19.895,19.9779,132223.42364331,0
+CCD.US,D,20201020,000000,20.1703,20.2411,19.9032,20.0199,85911.954402866,0
+CCD.US,D,20201021,000000,19.9453,20.1357,19.9453,19.994,87286.725690128,0
+CCD.US,D,20201022,000000,20.1097,20.1944,19.9211,20.0276,93673.036580298,0
+CCD.US,D,20201023,000000,20.187,20.187,20.0451,20.1097,67413.083394834,0
+CCD.US,D,20201026,000000,19.9779,20.0685,19.6132,19.8119,97035.493555693,0
+CCD.US,D,20201027,000000,19.7699,19.9032,19.7036,19.7447,63014.458192795,0
+CCD.US,D,20201028,000000,19.5702,19.6327,18.9039,18.9449,190095.61573513,0
+CCD.US,D,20201029,000000,18.9776,19.2212,18.9597,19.111,109523.08870905,0
+CCD.US,D,20201030,000000,18.9692,19.0867,18.496,18.6061,109988.13215306,0
+CCD.US,D,20201102,000000,18.7489,18.8627,18.5623,18.6379,82053.379651944,0
+CCD.US,D,20201103,000000,18.7722,19.3144,18.7489,19.181,92997.973516404,0
+CCD.US,D,20201104,000000,19.4805,19.9032,19.4805,19.7699,67211.636004339,0
+CCD.US,D,20201105,000000,20.0714,20.3542,19.9779,20.3457,149431.10260058,0
+CCD.US,D,20201106,000000,20.4183,20.6527,20.2365,20.6518,70144.409981921,0
+CCD.US,D,20201109,000000,21.8752,23.1426,20.8105,21.5533,335487.05523905,0
+CCD.US,D,20201110,000000,21.6168,22.0424,21.1184,21.9594,152100.28052463,0
+CCD.US,D,20201111,000000,21.9594,22.161,21.7671,21.9088,158478.01918542,0
+CCD.US,D,20201112,000000,21.8809,22.1815,21.5383,21.6569,118164.96745556,0
+CCD.US,D,20201113,000000,21.7633,21.8556,21.6485,21.7633,61387.877667415,0
+CCD.US,D,20201116,000000,21.7465,21.8183,21.531,21.7203,130880.79821625,0
+CCD.US,D,20201117,000000,21.7726,21.9901,21.6121,21.9342,74956.645251676,0
+CCD.US,D,20201118,000000,22.0237,22.2933,21.9472,22.116,74671.618624699,0
+CCD.US,D,20201119,000000,21.9482,22.2421,21.7055,22.058,106414.58402912,0
+CCD.US,D,20201120,000000,22.1068,22.1992,21.9826,22.1412,77246.502025551,0
+CCD.US,D,20201123,000000,22.2758,22.5276,22.0844,22.4017,105111.60516294,0
+CCD.US,D,20201124,000000,22.5771,22.6033,22.2933,22.4101,72094.592166502,0
+CCD.US,D,20201125,000000,22.5341,22.5761,22.3157,22.4848,52276.669362194,0
+CCD.US,D,20201127,000000,22.5341,22.6526,22.4295,22.5771,44801.685340411,0
+CCD.US,D,20201130,000000,22.676,22.7284,22.4669,22.6526,93894.843015578,0
+CCD.US,D,20201201,000000,22.8702,22.8861,22.6273,22.7946,90043.768965366,0
+CCD.US,D,20201202,000000,22.8112,22.8112,22.5108,22.802,124291.96840691,0
+CCD.US,D,20201203,000000,22.8281,23.1622,22.6938,23.0811,119930.84670842,0
+CCD.US,D,20201204,000000,23.1202,23.3563,22.9877,23.2882,103685.40049938,0
+CCD.US,D,20201207,000000,23.3908,23.9004,23.3406,23.7315,118863.60415027,0
+CCD.US,D,20201208,000000,23.8406,24.0674,23.6335,24.0162,97973.081144434,0
+CCD.US,D,20201209,000000,24.2018,24.2018,23.012,23.2481,219292.62901286,0
+CCD.US,D,20201210,000000,23.1538,23.5133,23.1202,23.4132,113602.39836657,0
+CCD.US,D,20201211,000000,23.2686,23.3723,23.0578,23.2014,93395.510654031,0
+CCD.US,D,20201214,000000,23.2109,23.4796,23.1744,23.3367,115590.08405471,0
+CCD.US,D,20201215,000000,23.5383,23.5625,23.2294,23.5459,132659.53581317,0
+CCD.US,D,20201216,000000,23.4702,23.8025,23.346,23.7578,122048.18736597,0
+CCD.US,D,20201217,000000,23.7389,24.0703,23.5878,23.5953,165191.14632082,0
+CCD.US,D,20201218,000000,23.891,23.9368,23.642,23.8323,71851.355157765,0
+CCD.US,D,20201221,000000,23.445,23.8406,23.346,23.7847,76537.150044125,0
+CCD.US,D,20201222,000000,23.9099,24.003,23.7949,24.003,53049.241535317,0
+CCD.US,D,20201223,000000,24.1963,24.2047,23.9108,24.187,61208.932379048,0
+CCD.US,D,20201224,000000,24.2709,24.3959,24.1775,24.3306,58971.580510142,0
+CCD.US,D,20201228,000000,24.3959,24.3959,24.103,24.2047,95437.844304478,0
+CCD.US,D,20201229,000000,24.2328,24.2328,23.8501,23.891,89308.700295793,0
+CCD.US,D,20201230,000000,24.0937,24.0937,23.6775,24.0152,40700.945109427,0
+CCD.US,D,20201231,000000,24.1533,24.1533,23.7354,23.8798,88389.328694489,0
+CCD.US,D,20210104,000000,23.9256,24.0367,23.0242,23.4739,131890.17822607,0
+CCD.US,D,20210105,000000,23.4739,23.7259,23.4059,23.6187,89187.61755576,0
+CCD.US,D,20210106,000000,23.6372,23.9256,23.5673,23.5914,64318.50858765,0
+CCD.US,D,20210107,000000,23.864,24.087,23.8379,24.0517,98100.593056503,0
+CCD.US,D,20210108,000000,24.1953,24.4398,24.1608,24.3223,97314.091010634,0
+CCD.US,D,20210111,000000,24.3306,24.3306,23.864,24.005,105330.19701219,0
+CCD.US,D,20210112,000000,24.0013,24.2886,24.0013,24.2225,62328.679842172,0
+CCD.US,D,20210113,000000,24.4491,24.5183,24.3223,24.5108,88301.463343315,0
+CCD.US,D,20210114,000000,24.5593,24.6106,24.2972,24.4584,75360.61156134,0
+CCD.US,D,20210115,000000,24.5108,24.5406,24.1683,24.2972,87286.725690128,0
+CCD.US,D,20210119,000000,24.4052,24.9354,24.2972,24.9354,211864.79225269,0
+CCD.US,D,20210120,000000,25.0063,25.2789,24.9662,25.2238,122425.36545881,0
+CCD.US,D,20210121,000000,25.2238,25.2535,25.11,25.2463,99637.165173365,0
+CCD.US,D,20210122,000000,25.262,25.416,25.1341,25.416,83453.867627355,0
+CCD.US,D,20210125,000000,25.4496,25.6456,25.0063,25.2955,90332.01017836,0
+CCD.US,D,20210126,000000,25.4934,25.5934,25.0876,25.2154,148840.69030183,0
+CCD.US,D,20210127,000000,25.0793,25.1604,24.5845,24.6368,82837.738640467,0
+CCD.US,D,20210128,000000,24.6284,24.7534,24.1187,24.3672,147768.09010032,0
+CCD.US,D,20210129,000000,24.4146,24.4314,23.9163,24.1439,111664.0029974,0
+CCD.US,D,20210201,000000,24.1439,24.9662,24.1439,24.8392,92966.899184891,0
+CCD.US,D,20210202,000000,24.8803,25.6802,24.8803,25.6026,93002.259631096,0
+CCD.US,D,20210203,000000,25.9097,25.9749,25.6456,25.7883,102133.8269811,0
+CCD.US,D,20210204,000000,25.7558,26.2981,25.7558,26.2719,117447.04324475,0
+CCD.US,D,20210205,000000,26.6348,26.9008,26.2981,26.9008,112548.01415251,0
+CCD.US,D,20210208,000000,27.0092,27.3748,26.8738,26.9503,90710.259799875,0
+CCD.US,D,20210209,000000,27.0948,27.2293,26.9251,27.0698,61672.90429439,0
+CCD.US,D,20210210,000000,27.1268,27.4943,26.9904,27.4674,107398.24735081,0
+CCD.US,D,20210211,000000,27.6511,28.1868,27.3497,27.7706,114351.39690891,0
+CCD.US,D,20210212,000000,27.9068,28.7411,27.7706,28.7338,127694.07194319,0
+CCD.US,D,20210216,000000,28.7411,28.7598,28.0506,28.2894,133518.90180879,0
+CCD.US,D,20210217,000000,28.4603,28.4603,27.864,28.018,74636.258178497,0
+CCD.US,D,20210218,000000,28.018,28.018,27.2247,27.6689,122893.62348883,0
+CCD.US,D,20210219,000000,27.9582,28.2056,27.4981,27.6839,182147.01603994,0
+CCD.US,D,20210222,000000,27.6839,28.4873,27.5055,27.9835,302799.00154519,0
+CCD.US,D,20210223,000000,27.2658,27.2658,26.2438,27.2658,207251.86131608,0
+CCD.US,D,20210224,000000,27.4542,27.8386,27.2658,27.6997,131871.96223862,0
+CCD.US,D,20210225,000000,27.8294,27.9826,26.8653,27.0343,110713.55706459,0
+CCD.US,D,20210226,000000,27.2928,27.3898,26.8074,27.2332,160750.73150053,0
+CCD.US,D,20210301,000000,27.8976,28.6757,27.7183,28.6757,161806.18724329,0
+CCD.US,D,20210302,000000,28.9493,28.9969,28.1402,28.7953,113848.84996134,0
+CCD.US,D,20210303,000000,28.9885,28.9885,27.8128,28.1775,172344.67174075,0
+CCD.US,D,20210304,000000,28.1868,28.1868,26.031,26.2738,341646.20205059,0
+CCD.US,D,20210305,000000,26.4313,26.6526,25.1416,26.3203,171651.39268941,0
+CCD.US,D,20210308,000000,26.3203,27.3441,26.269,26.4659,95294.259462316,0
+CCD.US,D,20210309,000000,27.2741,28.3072,27.2741,27.6839,178909.92791927,0
+CCD.US,D,20210310,000000,28.9885,28.9885,27.78,27.8976,182344.17731575,0
+CCD.US,D,20210311,000000,28.0468,28.4678,27.9629,27.9974,111899.73930542,0
+CCD.US,D,20210312,000000,27.92,27.9974,27.3786,27.4132,89408.352462367,0
+CCD.US,D,20210315,000000,27.7034,28.0561,27.6372,28.0309,52807.076055254,0
+CCD.US,D,20210316,000000,28.2466,28.2709,27.6875,27.7397,69647.220677719,0
+CCD.US,D,20210317,000000,27.5001,28.1402,27.3143,28.1001,71048.780181803,0
+CCD.US,D,20210318,000000,27.6718,27.9974,27.5075,27.5437,70361.93030251,0
+CCD.US,D,20210319,000000,27.7567,27.8772,27.3123,27.8592,84453.60387912,0
+CCD.US,D,20210322,000000,27.9117,28.1934,27.862,27.9377,84961.50847005,0
+CCD.US,D,20210323,000000,27.7127,27.8927,27.3713,27.5167,86415.572879104,0
+CCD.US,D,20210324,000000,27.5167,27.7483,26.8915,26.9912,102236.69373369,0
+CCD.US,D,20210325,000000,26.7458,26.9419,26.3482,26.5473,149015.3494755,0
+CCD.US,D,20210326,000000,26.5034,26.9922,26.3931,26.7543,72556.4210245,0
+CCD.US,D,20210329,000000,26.7702,27.4393,26.7702,26.9419,91822.506562292,0
+CCD.US,D,20210330,000000,26.7859,27.6493,26.7525,27.1127,89491.931698848,0
+CCD.US,D,20210331,000000,27.1995,27.4393,27.0724,27.4393,84121.429990537,0
+CCD.US,D,20210401,000000,27.4393,27.8789,27.4132,27.7221,83382.075206273,0
+CCD.US,D,20210405,000000,27.7221,27.8937,27.3713,27.4739,110386.74081936,0
+CCD.US,D,20210406,000000,27.7127,27.8772,27.681,27.8006,79378.844084517,0
+CCD.US,D,20210407,000000,28.2961,28.3127,27.5514,27.7836,129671.0423446,0
+CCD.US,D,20210408,000000,27.6539,28.3082,27.6539,28.0142,77168.280432432,0
+CCD.US,D,20210409,000000,28.3053,28.3127,28.1187,28.3127,98419.90860101,0
+CCD.US,D,20210412,000000,28.3127,28.3127,27.6539,27.8772,124064.80432828,0
+CCD.US,D,20210413,000000,27.8386,28.2782,27.8386,28.2782,120299.45257188,0
+CCD.US,D,20210414,000000,27.7874,28.2782,27.7071,27.7436,98921.384019903,0
+CCD.US,D,20210415,000000,27.9246,27.9246,27.6567,27.8118,58104.71381381,0
+CCD.US,D,20210416,000000,27.6577,28.0103,27.6493,27.6913,62267.602707821,0
+CCD.US,D,20210419,000000,27.7071,27.9498,27.2332,27.5373,79226.687012973,0
+CCD.US,D,20210420,000000,27.4748,27.7855,27.1034,27.304,113679.54843103,0
+CCD.US,D,20210421,000000,27.2078,27.4841,27.1911,27.3713,91666.063376056,0
+CCD.US,D,20210422,000000,27.3713,27.6661,26.982,27.0865,105336.62618424,0
+CCD.US,D,20210423,000000,27.2151,27.3713,27.0865,27.2508,104084.00916569,0
+CCD.US,D,20210426,000000,27.3208,27.7594,27.276,27.5447,76535.006986779,0
+CCD.US,D,20210427,000000,27.6221,27.8479,27.4664,27.5782,107812.92894718,0
+CCD.US,D,20210428,000000,27.6829,27.9767,27.6614,27.8118,95217.109397871,0
+CCD.US,D,20210429,000000,27.9414,28.0225,27.4495,27.6493,94343.813529501,0
+CCD.US,D,20210430,000000,27.569,28.1411,27.4495,28.0618,148973.55985728,0
+CCD.US,D,20210503,000000,28.0525,28.3102,28.044,28.1906,96201.844248218,0
+CCD.US,D,20210504,000000,28.1495,28.7272,27.6306,27.9246,99198.909946169,0
+CCD.US,D,20210505,000000,27.8547,28.1476,27.7836,27.9246,46647.929243729,0
+CCD.US,D,20210506,000000,27.8722,28.1989,27.6221,28.044,67315.574285605,0
+CCD.US,D,20210507,000000,28.044,28.5303,27.9395,28.5032,59526.632362678,0
+CCD.US,D,20210510,000000,28.6591,28.8308,28.3921,28.4416,140132.37677761,0
+CCD.US,D,20210511,000000,28.0971,28.7001,27.4141,27.5782,221672.49419525,0
+CCD.US,D,20210512,000000,27.5782,27.7966,26.7673,27.1034,99681.097848951,0
+CCD.US,D,20210513,000000,26.9698,27.4291,26.7263,26.7356,122976.13119664,0
+CCD.US,D,20210514,000000,26.7859,27.7062,26.7859,26.9092,56470.632587718,0
+CCD.US,D,20210517,000000,27.0222,27.3339,26.9475,27.3097,57918.267824735,0
+CCD.US,D,20210518,000000,27.1248,27.9854,27.1248,27.6212,96771.897502173,0
+CCD.US,D,20210519,000000,27.3956,28.2306,27.2722,27.8386,180571.86889086,0
+CCD.US,D,20210520,000000,28.1523,28.5303,28.0459,28.4547,95570.713859911,0
+CCD.US,D,20210521,000000,28.5415,28.7944,28.0823,28.3418,64973.212606759,0
+CCD.US,D,20210524,000000,28.3866,28.854,28.3696,28.5761,71062.71005455,0
+CCD.US,D,20210525,000000,28.6115,28.785,28.2212,28.5537,90312.72266225,0
+CCD.US,D,20210526,000000,28.5761,28.6816,28.3603,28.3939,84355.02324122,0
+CCD.US,D,20210527,000000,28.4807,28.5666,28.2894,28.3696,51734.475853733,0
+CCD.US,D,20210528,000000,28.4995,28.6731,28.4136,28.5078,48669.903849392,0
+CCD.US,D,20210601,000000,28.7039,28.7039,28.2475,28.2475,86259.129692869,0
+CCD.US,D,20210602,000000,28.2558,28.3127,27.8024,27.864,91839.651021056,0
+CCD.US,D,20210603,000000,27.6969,27.7966,27.3339,27.4476,83389.575906984,0
+CCD.US,D,20210604,000000,27.6045,27.7285,27.3097,27.5764,72599.282171413,0
+CCD.US,D,20210607,000000,27.5859,27.6484,27.36,27.5167,106063.12262444,0
+CCD.US,D,20210608,000000,27.5001,27.6109,27.4039,27.4869,99956.480717874,0
+CCD.US,D,20210609,000000,27.6904,27.7782,27.3265,27.387,123349.02317479,0
+CCD.US,D,20210610,000000,27.5953,27.7249,27.2825,27.4039,87452.812634421,0
+CCD.US,D,20210611,000000,27.4963,27.6623,27.4253,27.4691,43000.445641357,0
+CCD.US,D,20210614,000000,27.443,27.696,27.278,27.3479,89355.847557398,0
+CCD.US,D,20210615,000000,27.4,27.4636,27.136,27.2508,51553.387508022,0
+CCD.US,D,20210616,000000,27.2414,27.4,27.1911,27.2508,49997.527875048,0
+CCD.US,D,20210617,000000,27.2247,27.3825,27.0942,27.3637,86306.276954475,0
+CCD.US,D,20210618,000000,27.1911,27.3888,26.9634,26.9634,83092.762464605,0
+CCD.US,D,20210621,000000,26.9634,27.0942,26.9456,27.024,67453.801484401,0
+CCD.US,D,20210622,000000,27.1107,27.1425,26.9791,27.0932,47871.61498812,0
+CCD.US,D,20210623,000000,27.0942,27.3217,27.051,27.2508,33242.034017737,0
+CCD.US,D,20210624,000000,27.443,27.653,27.1826,27.5223,40437.349055906,0
+CCD.US,D,20210625,000000,27.6185,27.6185,27.2945,27.2945,49003.149266646,0
+CCD.US,D,20210628,000000,27.4691,27.5317,27.2945,27.416,59183.743187367,0
+CCD.US,D,20210629,000000,27.3637,27.5075,27.2677,27.2677,66804.455108656,0
+CCD.US,D,20210630,000000,27.3133,27.4767,27.136,27.2414,70570.878393713,0
+CCD.US,D,20210701,000000,27.3908,27.443,27.2414,27.3731,56301.331057408,0
+CCD.US,D,20210702,000000,27.4,27.5223,27.3133,27.4515,64911.063943734,0
+CCD.US,D,20210706,000000,27.513,27.6606,27.3582,27.5821,48529.533593246,0
+CCD.US,D,20210707,000000,27.7492,27.7948,27.4515,27.7948,48039.844989757,0
+CCD.US,D,20210708,000000,27.5317,27.7034,27.443,27.6092,71316.662350015,0
+CCD.US,D,20210709,000000,27.6718,27.7585,27.5644,27.6278,73058.967972066,0
+CCD.US,D,20210712,000000,27.7463,27.7912,27.6409,27.7183,46194.672615114,0
+CCD.US,D,20210713,000000,27.6997,27.8416,27.6577,27.6577,50438.99768826,0
+CCD.US,D,20210714,000000,27.6997,27.8508,27.4374,27.5075,50624.372148664,0
+CCD.US,D,20210715,000000,27.4291,27.4709,26.9363,27.052,62567.630736218,0
+CCD.US,D,20210716,000000,27.0063,27.3592,26.3829,26.4444,95862.169658925,0
+CCD.US,D,20210719,000000,26.2056,26.2056,25.0818,25.5299,286225.66756226,0
+CCD.US,D,20210720,000000,25.6613,26.214,25.5812,26.0646,118904.32223985,0
+CCD.US,D,20210721,000000,26.1793,26.6117,26.0646,26.4444,95727.157046146,0
+CCD.US,D,20210722,000000,26.436,26.5498,26.2597,26.3045,53712.51778381,0
+CCD.US,D,20210723,000000,26.4622,26.6394,26.3298,26.5678,60271.344790307,0
+CCD.US,D,20210726,000000,26.576,27.2014,26.5137,27.0773,64140.634827956,0
+CCD.US,D,20210727,000000,27.0773,27.1258,26.5844,26.744,107480.75505861,0
+CCD.US,D,20210728,000000,26.7161,27.4916,26.7068,27.1921,78575.19757988,0
+CCD.US,D,20210729,000000,27.261,27.4505,27.261,27.2975,59105.521594249,0
+CCD.US,D,20210730,000000,27.1845,27.261,27.052,27.0948,49970.739658226,0
+CCD.US,D,20210802,000000,27.2014,27.4291,27.1911,27.3413,46820.445360057,0
+CCD.US,D,20210803,000000,27.3937,27.4729,27.3319,27.4197,48968.860349115,0
+CCD.US,D,20210804,000000,27.3592,27.568,27.261,27.568,45718.913884369,0
+CCD.US,D,20210805,000000,27.6055,27.7912,27.5353,27.6839,62010.435826337,0
+CCD.US,D,20210806,000000,27.7371,27.8416,27.6839,27.6997,56829.594693121,0
+CCD.US,D,20210809,000000,27.823,27.8332,27.6409,27.7548,63779.529665207,0
+CCD.US,D,20210810,000000,27.7371,27.9835,27.385,27.6231,79039.169495225,0
+CCD.US,D,20210811,000000,27.709,27.8508,27.6138,27.6138,77053.626864438,0
+CCD.US,D,20210812,000000,27.653,27.653,27.2283,27.2546,53411.418226739,0
+CCD.US,D,20210813,000000,27.3265,27.3786,27.0539,27.0957,50343.631636378,0
+CCD.US,D,20210816,000000,26.9634,26.9801,26.4678,26.6983,97383.740374368,0
+CCD.US,D,20210817,000000,26.619,26.7516,26.5473,26.6526,62706.929463688,0
+CCD.US,D,20210818,000000,26.5386,26.7243,26.5386,26.5473,42824.714939009,0
+CCD.US,D,20210819,000000,26.3697,26.6339,26.3697,26.52,67774.188557583,0
+CCD.US,D,20210820,000000,26.6713,26.8132,26.5239,26.6889,52159.872736853,0
+CCD.US,D,20210823,000000,26.8841,27.1277,26.7468,26.9456,87550.32174365,0
+CCD.US,D,20210824,000000,27.1127,27.1855,27.0352,27.121,42924.367105585,0
+CCD.US,D,20210825,000000,27.2032,27.4327,27.0865,27.219,67932.774801164,0
+CCD.US,D,20210826,000000,27.2722,27.4039,27.0613,27.1398,45328.877447453,0
+CCD.US,D,20210827,000000,27.1127,27.4234,27.1127,27.3441,36317.321308809,0
+CCD.US,D,20210830,000000,27.5914,27.6092,27.4141,27.5821,85701.934782988,0
+CCD.US,D,20210831,000000,27.4861,27.6801,27.4861,27.653,34690.740783427,0
+CCD.US,D,20210901,000000,27.8566,27.9629,27.653,27.9107,78318.030698398,0
+CCD.US,D,20210902,000000,28.0254,28.0506,27.8479,27.9535,45162.790503161,0
+CCD.US,D,20210903,000000,27.9368,28.0954,27.8752,28.0254,59394.834335919,0
+CCD.US,D,20210907,000000,28.0954,28.2427,27.9629,28.1925,48066.633206578,0
+CCD.US,D,20210908,000000,28.1925,28.4061,28.1542,28.3968,60064.539756446,0
+CCD.US,D,20210909,000000,28.4061,28.4136,28.2727,28.3968,49865.729848288,0
+CCD.US,D,20210910,000000,28.4136,28.4948,28.2383,28.3035,58304.01814696,0
+CCD.US,D,20210913,000000,28.4462,28.4462,28.0449,28.1411,46881.522494408,0
+CCD.US,D,20210914,000000,28.1607,28.1868,27.7342,27.7519,55604.837420058,0
+CCD.US,D,20210915,000000,27.8406,27.9928,27.7539,27.9835,29425.248885056,0
+CCD.US,D,20210916,000000,27.9835,28.1775,27.9656,28.1356,34043.537465026,0
+CCD.US,D,20210917,000000,28.2056,28.2513,27.8677,28.1271,34951.122250928,0
+CCD.US,D,20210920,000000,27.8677,28.1356,27.5393,27.7519,70509.801259362,0
+CCD.US,D,20210921,000000,27.9385,28.002,27.6455,27.8583,41868.911362829,0
+CCD.US,D,20210922,000000,27.9125,28.0274,27.6231,27.921,65394.323375187,0
+CCD.US,D,20210923,000000,28.0534,28.0627,27.8937,27.975,53113.533255688,0
+CCD.US,D,20210924,000000,28.0449,28.1449,27.8864,28.0534,50807.603551721,0
+CCD.US,D,20210927,000000,28.072,28.072,27.6231,27.8041,48342.016075501,0
+CCD.US,D,20210928,000000,27.6727,27.7109,27.262,27.387,84066.782028223,0
+CCD.US,D,20210929,000000,27.4132,27.6306,27.067,27.0836,46540.776376443,0
+CCD.US,D,20210930,000000,27.2004,27.2526,26.9765,27.0753,59251.249493755,0
+CCD.US,D,20211001,000000,27.1835,27.2004,26.8177,27.0315,64784.623560338,0
+CCD.US,D,20211004,000000,27.0315,27.0707,26.7095,26.8616,105460.92351029,0
+CCD.US,D,20211005,000000,26.8523,27.3777,26.8523,27.1911,68511.400284501,0
+CCD.US,D,20211006,000000,27.2004,28.2334,27.2004,27.8937,113152.35632399,0
+CCD.US,D,20211007,000000,28.2242,28.2242,27.9835,28.0534,45849.640382456,0
+CCD.US,D,20211008,000000,28.2018,28.3267,28.0945,28.1737,54664.035245296,0
+CCD.US,D,20211011,000000,28.1737,28.2083,28.0059,28.0767,36410.544303346,0
+CCD.US,D,20211012,000000,28.1663,28.2324,28.0318,28.1037,32334.449231835,0
+CCD.US,D,20211013,000000,28.211,28.355,28.1271,28.211,29758.494302313,0
+CCD.US,D,20211014,000000,28.355,28.6591,28.2756,28.6058,37868.894827092,0
+CCD.US,D,20211015,000000,28.758,28.758,28.6058,28.7225,37230.263738073,0
+CCD.US,D,20211018,000000,28.0318,28.8205,28.0318,28.7394,57351.429156799,0
+CCD.US,D,20211019,000000,28.8476,28.9194,28.7225,28.9194,52993.522044328,0
+CCD.US,D,20211020,000000,28.8924,28.9372,28.4051,28.7394,69881.885457071,0
+CCD.US,D,20211021,000000,28.7841,29.0173,28.6685,28.8738,50024.316091869,0
+CCD.US,D,20211022,000000,28.9278,29.0257,28.8558,28.8831,39664.776882782,0
+CCD.US,D,20211025,000000,28.8924,29.0809,28.8924,29.0173,43954.106160191,0
+CCD.US,D,20211026,000000,29.1164,29.178,28.9642,29.0632,65353.605285621,0
+CCD.US,D,20211027,000000,29.134,29.1529,28.9904,29.0884,43542.639149815,0
+CCD.US,D,20211028,000000,28.8466,29.1452,28.8466,29.0724,35507.245632136,0
+CCD.US,D,20211029,000000,29.0632,29.2704,29.0632,29.1509,18955.342222666,0
+CCD.US,D,20211101,000000,29.2321,29.386,29.2059,29.386,30367.122588489,0
+CCD.US,D,20211102,000000,29.5019,29.6446,29.483,29.5643,56403.126281329,0
+CCD.US,D,20211103,000000,29.5289,29.6429,29.4925,29.5467,38122.847122554,0
+CCD.US,D,20211104,000000,29.6446,29.7697,29.5194,29.6446,75348.824745939,0
+CCD.US,D,20211105,000000,29.7426,29.8517,29.7082,29.7603,34287.846002436,0
+CCD.US,D,20211108,000000,29.8946,30.1028,29.8218,29.8946,78296.600124943,0
+CCD.US,D,20211109,000000,30.0469,30.0469,29.6988,29.9217,50910.470304313,0
+CCD.US,D,20211110,000000,29.8096,29.9359,29.387,29.485,63520.219726378,0
+CCD.US,D,20211111,000000,29.611,29.9544,29.4411,29.6379,44683.817186399,0
+CCD.US,D,20211112,000000,29.611,30.4593,29.5933,29.6838,59887.737525428,0
+CCD.US,D,20211115,000000,29.693,29.917,29.6297,29.7203,36120.160033003,0
+CCD.US,D,20211116,000000,29.7379,29.8096,29.6566,29.7733,41304.215752239,0
+CCD.US,D,20211117,000000,29.764,30.0897,29.666,29.7116,54758.329768508,0
+CCD.US,D,20211118,000000,29.8285,29.8285,29.485,29.7827,60514.581799043,0
+CCD.US,D,20211119,000000,29.8378,29.9636,29.5213,29.6566,64596.034513919,0
+CCD.US,D,20211122,000000,29.6472,29.819,29.1071,29.1071,79753.879120014,0
+CCD.US,D,20211123,000000,29.1601,29.1658,28.4398,28.7365,49950.380613443,0
+CCD.US,D,20211124,000000,28.7011,28.7411,28.4305,28.5704,57033.185140962,0
+CCD.US,D,20211126,000000,28.3408,28.3408,27.9443,28.1775,31561.877058713,0
+CCD.US,D,20211129,000000,28.3688,28.3688,27.9348,28.0889,66700.516827389,0
+CCD.US,D,20211130,000000,28.0889,28.2913,27.0447,27.4319,126276.43950902,0
+CCD.US,D,20211201,000000,27.8265,27.8265,26.9708,27.0165,75761.363284985,0
+CCD.US,D,20211202,000000,26.8186,27.261,26.5882,26.872,112586.58918472,0
+CCD.US,D,20211203,000000,27.1799,27.2479,26.2223,26.493,93324.789761624,0
+CCD.US,D,20211206,000000,26.4407,26.9531,26.2782,26.5386,113976.3618734,0
+CCD.US,D,20211207,000000,26.8541,27.3235,26.8401,27.2229,55716.276402032,0
+CCD.US,D,20211208,000000,27.3143,27.4943,26.9446,27.3404,104844.79452339,0
+CCD.US,D,20211209,000000,27.4224,27.4224,27.0875,27.1799,58619.047576776,0
+CCD.US,D,20211210,000000,27.3757,27.5075,27.0529,27.3947,66880.533644428,0
+CCD.US,D,20211213,000000,27.4812,27.5627,27.1911,27.3097,61791.843977076,0
+CCD.US,D,20211214,000000,27.1911,27.3357,27.1229,27.2088,52505.976498184,0
+CCD.US,D,20211215,000000,27.3357,27.3357,27.0641,27.3002,58986.581911564,0
+CCD.US,D,20211216,000000,27.3713,27.862,27.0369,27.1268,62020.079584393,0
+CCD.US,D,20211217,000000,27.0277,27.6036,26.7822,27.3179,51183.710115889,0
+CCD.US,D,20211220,000000,27.3179,27.6175,26.674,26.8915,65245.380889663,0
+CCD.US,D,20211221,000000,27.0724,27.6353,26.981,27.2004,59176.242486657,0
+CCD.US,D,20211222,000000,27.1733,28.0703,27.1733,27.7714,49423.188506403,0
+CCD.US,D,20211223,000000,28.0795,28.6787,28.0795,28.5153,46937.241985396,0
+CCD.US,D,20211227,000000,28.6422,28.8616,28.5153,28.5778,40445.921285289,0
+CCD.US,D,20211228,000000,28.6954,29.3945,28.4976,28.6329,73091.113832251,0
+CCD.US,D,20211229,000000,28.5591,29.1388,28.5591,28.9091,84145.003621342,0
+CCD.US,D,20211230,000000,28.8456,29.0818,28.4145,28.5078,42536.473726012,0
+CCD.US,D,20211231,000000,28.5713,28.9726,28.5452,28.7365,23499.695324211,0
+CCD.US,D,20220103,000000,28.7272,29.0558,28.6451,28.6451,46656.501473112,0
+CCD.US,D,20220104,000000,28.9185,28.9185,27.9152,28.5442,60352.780969443,0
+CCD.US,D,20220105,000000,28.5078,28.9091,27.5953,27.9507,76823.248199777,0
+CCD.US,D,20220106,000000,27.8508,27.9507,27.3757,27.4319,50447.569917644,0
+CCD.US,D,20220107,000000,27.5037,27.7948,26.9298,27.3757,47262.986701942,0
+CCD.US,D,20220110,000000,27.1015,27.1575,26.5816,26.7468,100702.26467417,0
+CCD.US,D,20220111,000000,26.911,27.3665,26.7926,27.1107,89109.395962641,0
+CCD.US,D,20220112,000000,27.2945,27.4953,27.177,27.4132,77462.950817467,0
+CCD.US,D,20220113,000000,27.4132,27.4674,27.0791,27.2479,53786.453262235,0
+CCD.US,D,20220114,000000,27.1482,27.276,26.6927,26.8559,98605.283061413,0
+CCD.US,D,20220118,000000,26.6927,26.6927,25.3331,25.834,219032.24754537,0
+CCD.US,D,20220119,000000,25.8248,26.1029,25.2145,25.2769,175134.93240482,0
+CCD.US,D,20220120,000000,25.2769,25.8798,25.1865,25.2145,79393.845485937,0
+CCD.US,D,20220121,000000,25.0959,25.1958,24.0182,24.2644,176333.97298975,0
+CCD.US,D,20220124,000000,23.6801,23.8649,22.5595,23.5255,273786.29119917,0
+CCD.US,D,20220125,000000,23.3888,23.9741,23.0501,23.7997,92744.02122094,0
+CCD.US,D,20220126,000000,24.0095,24.5202,23.6625,23.7165,94719.920093669,0
+CCD.US,D,20220127,000000,23.808,24.1647,23.5255,23.6168,87098.13664371,0
+CCD.US,D,20220128,000000,23.3153,23.9359,23.2789,23.8537,85399.763697246,0
+CCD.US,D,20220131,000000,23.8996,24.6845,23.7539,24.4566,79462.423320998,0
+CCD.US,D,20220201,000000,24.6564,25.2238,24.4652,25.177,83387.432849638,0
+CCD.US,D,20220202,000000,25.3507,25.3507,24.9587,25.2145,92079.673443775,0
+CCD.US,D,20220203,000000,24.8029,25.094,24.6564,24.7215,71373.453369676,0
+CCD.US,D,20220204,000000,24.6293,25.123,24.5817,25.0025,62413.330607328,0
+CCD.US,D,20220207,000000,25.0585,25.7883,25.0054,25.3861,57532.517502509,0
+CCD.US,D,20220208,000000,25.3955,25.7883,25.1585,25.3331,57534.660559855,0
+CCD.US,D,20220209,000000,25.5326,25.9341,25.3067,25.57,73330.064726296,0
+CCD.US,D,20220210,000000,25.542,26.0076,25.542,25.7155,65708.281276334,0
+CCD.US,D,20220211,000000,25.8304,26.005,25.1501,25.2975,77258.288840952,0
+CCD.US,D,20220214,000000,25.2508,25.7286,24.6628,24.8104,42449.679903513,0
+CCD.US,D,20220215,000000,24.9392,25.1779,24.5621,24.6628,87996.077671554,0
+CCD.US,D,20220216,000000,24.7376,25.1016,24.3968,24.8477,62946.951886408,0
+CCD.US,D,20220217,000000,24.8197,24.8197,24.2681,24.3968,72572.493954592,0
+CCD.US,D,20220218,000000,24.5808,24.8887,23.9481,24.0655,80912.201615361,0
+CCD.US,D,20220222,000000,23.781,24.241,23.2024,23.2024,111557.92165879,0
+CCD.US,D,20220223,000000,23.3406,23.5598,22.2561,22.3289,177810.53950094,0
+CCD.US,D,20220224,000000,21.879,23.0549,21.6401,23.0008,164648.95281234,0
+CCD.US,D,20220225,000000,23.2303,23.6615,23.0735,23.6615,83271.707752971,0
+CCD.US,D,20220228,000000,23.4413,24.007,23.2612,23.9881,74068.347981887,0
+CCD.US,D,20220301,000000,24.0115,24.3876,23.5785,23.8361,84984.010572181,0
+CCD.US,D,20220302,000000,24.0479,24.2504,23.6989,24.2504,62849.442777177,0
+CCD.US,D,20220303,000000,24.3876,24.8663,23.9134,23.9555,63957.4034249,0
+CCD.US,D,20220304,000000,23.864,23.9649,23.2527,23.5151,106296.71587511,0
+CCD.US,D,20220307,000000,23.4318,23.5196,22.5406,22.7974,122196.05832282,0
+CCD.US,D,20220308,000000,22.66,22.926,22.2841,22.5406,91863.22465186,0
+CCD.US,D,20220309,000000,22.6424,23.026,22.6097,22.8534,153695.78671849,0
+CCD.US,D,20220310,000000,22.4213,22.9634,22.2933,22.8254,81187.584484283,0
+CCD.US,D,20220311,000000,22.7844,22.9411,22.2748,22.3578,102260.2673645,0
+CCD.US,D,20220314,000000,21.6075,22.5295,21.4964,21.5524,103186.06813783,0
+CCD.US,D,20220315,000000,21.6075,21.9107,21.4964,21.8483,74803.41665146,0
+CCD.US,D,20220316,000000,22.0432,22.6454,21.9722,22.58,105158.75242455,0
+CCD.US,D,20220317,000000,22.5062,23.3769,22.5062,23.2751,111976.88936987,0
+CCD.US,D,20220318,000000,23.3863,24.4138,23.1362,24.3027,125889.61765812,0
+CCD.US,D,20220321,000000,24.5435,24.5435,23.8528,24.3949,133556.40531234,0
+CCD.US,D,20220322,000000,24.3682,24.9514,24.1541,24.6919,111028.58649441,0
+CCD.US,D,20220323,000000,24.5901,24.8494,24.1823,24.3353,107488.25575932,0
+CCD.US,D,20220324,000000,24.3306,24.5901,24.2654,24.3774,53111.390198343,0
+CCD.US,D,20220325,000000,24.3682,24.8494,24.2747,24.6919,61296.797730223,0
+CCD.US,D,20220328,000000,24.4979,24.8411,23.7287,23.7287,299392.6118942,0
+CCD.US,D,20220329,000000,24.0713,24.1823,23.7008,23.9415,190382.78541945,0
+CCD.US,D,20220330,000000,23.6542,24.0665,23.6542,23.7837,136542.75572357,0
+CCD.US,D,20220331,000000,23.6913,23.9415,23.627,23.7568,117907.8005741,0
+CCD.US,D,20220401,000000,23.9696,24.0786,23.7101,23.8677,94307.381554624,0
+CCD.US,D,20220404,000000,24.1541,24.4885,23.9228,24.4885,220575.24883426,0
+CCD.US,D,20220405,000000,24.4511,24.7637,24.1823,24.4511,261603.0101889,0
+CCD.US,D,20220406,000000,24.3949,24.4603,23.6177,23.8211,157886.53535801,0
+CCD.US,D,20220407,000000,23.8398,23.9881,23.1724,23.6456,165296.15613077,0
+CCD.US,D,20220408,000000,23.4318,23.8304,23.2471,23.599,79788.168037545,0
+CCD.US,D,20220411,000000,23.6177,24.0805,23.599,23.8304,158366.58020344,0
+CCD.US,D,20220412,000000,24.1618,24.955,23.6671,24.7778,290910.39091995,0
+CCD.US,D,20220413,000000,24.815,24.815,24.2644,24.6939,100552.25065998,0
+CCD.US,D,20220414,000000,24.7778,24.8289,24.0498,24.0498,92735.448991558,0
+CCD.US,D,20220418,000000,23.8632,24.563,23.8632,24.1525,90171.280877433,0
+CCD.US,D,20220419,000000,24.339,24.4885,24.1525,24.3204,76786.8162249,0
+CCD.US,D,20220420,000000,24.6096,24.6626,24.1982,24.2457,94634.197799842,0
+CCD.US,D,20220421,000000,24.6939,24.7173,23.9099,24.1152,79565.290073592,0
+CCD.US,D,20220422,000000,24.0965,24.0965,23.5832,23.6206,71281.301903811,0
+CCD.US,D,20220425,000000,23.5271,23.7604,23.3871,23.6858,97257.299990971,0
+CCD.US,D,20220426,000000,23.7418,23.9938,23.4338,23.4712,94227.01690416,0
+CCD.US,D,20220427,000000,23.6206,23.7885,23.3311,23.4059,121239.18321797,0
+CCD.US,D,20220428,000000,23.5271,23.9099,23.3684,23.6858,146647.27110851,0
+CCD.US,D,20220429,000000,23.5644,23.8071,23.3311,23.3966,86597.732753487,0
+CCD.US,D,20220502,000000,23.4338,23.5459,23.1259,23.3871,69350.40723534,0
+CCD.US,D,20220503,000000,23.4806,23.6355,23.2517,23.4525,76424.639533479,0
+CCD.US,D,20220504,000000,23.6017,23.6299,23.1259,23.6111,102100.60959224,0
+CCD.US,D,20220505,000000,23.4712,23.5739,22.9392,23.2284,101937.73723397,0
+CCD.US,D,20220506,000000,22.9672,23.5552,22.7712,22.8179,102134.89850978,0
+CCD.US,D,20220509,000000,22.5566,22.7712,21.2314,21.3993,242014.39452058,0
+CCD.US,D,20220510,000000,21.5859,22.1645,21.2501,21.362,78383.393947442,0
+CCD.US,D,20220511,000000,21.334,21.5487,20.8207,20.9047,129147.06482358,0
+CCD.US,D,20220512,000000,20.5799,21.4272,20.2503,20.3916,127333.42528942,0
+CCD.US,D,20220513,000000,20.4858,21.1637,20.4858,20.74,100707.24202049,0
+CCD.US,D,20220516,000000,21.06,21.0684,20.5235,20.627,73801.699985062,0
+CCD.US,D,20220517,000000,20.9847,21.0738,20.5329,20.7588,203274.39734947,0
+CCD.US,D,20220518,000000,20.3916,21.1354,20.3445,20.674,116633.87831259,0
+CCD.US,D,20220519,000000,20.5986,20.7965,20.327,20.6457,68451.395396335,0
+CCD.US,D,20220520,000000,21.2295,21.3921,20.7117,21.1165,154798.74705848,0
+CCD.US,D,20220523,000000,21.0788,21.6438,20.7588,21.1918,76594.225449379,0
+CCD.US,D,20220524,000000,21.1918,21.2483,20.7307,20.9,79936.970841621,0
+CCD.US,D,20220525,000000,21.0695,21.1165,20.7871,20.9567,87294.834626834,0
+CCD.US,D,20220526,000000,20.8528,21.4084,20.8528,21.333,78796.167361713,0
+CCD.US,D,20220527,000000,21.3989,21.8697,21.3989,21.6909,160943.57772074,0
+CCD.US,D,20220531,000000,21.6909,22.0628,21.6909,21.9073,85761.016912693,0
+CCD.US,D,20220601,000000,22.2274,22.2274,21.4649,21.8133,60260.766314803,0
+CCD.US,D,20220602,000000,21.672,22.1035,21.6342,22.0015,110405.13380032,0
+CCD.US,D,20220603,000000,21.8603,22.105,21.7379,22.0203,92772.603291526,0
+CCD.US,D,20220606,000000,22.1615,22.3968,22.1333,22.171,56162.796272453,0
+CCD.US,D,20220607,000000,22.2557,22.4253,22.171,22.4253,75553.268828978,0
+CCD.US,D,20220608,000000,22.4628,22.5004,22.2432,22.4253,62937.511910116,0
+CCD.US,D,20220609,000000,22.5193,23.6209,22.1804,22.3875,106216.87670418,0
+CCD.US,D,20220610,000000,22.3069,22.5631,22.0411,22.1739,106229.76026403,0
+CCD.US,D,20220613,000000,21.9744,21.984,21.31,21.3861,102410.85748171,0
+CCD.US,D,20220614,000000,21.6233,21.6233,20.4986,20.6173,109068.91695322,0
+CCD.US,D,20220615,000000,20.6931,20.929,20.4369,20.6268,125680.35393844,0
+CCD.US,D,20220616,000000,20.5508,20.6268,18.9561,19.0603,251666.22009949,0
+CCD.US,D,20220617,000000,19.7439,19.7487,19.0857,19.2693,89482.423014257,0
+CCD.US,D,20220621,000000,19.6489,20.3157,19.5231,19.725,76439.158090729,0
+CCD.US,D,20220622,000000,19.7153,20.1977,19.6394,19.8388,42515.712989161,0
+CCD.US,D,20220623,000000,20.0288,20.0288,19.6585,19.8198,62055.853349518,0
+CCD.US,D,20220624,000000,20.0095,20.7413,20.0095,20.4274,73582.092064349,0
+CCD.US,D,20220627,000000,20.4843,20.5603,20.1758,20.3229,60972.865194978,0
+CCD.US,D,20220628,000000,20.5413,20.598,20.3213,20.4369,130095.53230001,0
+CCD.US,D,20220629,000000,20.5127,20.5222,20.2849,20.4369,81435.863165625,0
+CCD.US,D,20220630,000000,20.3038,20.4227,20.0523,20.3514,89531.937064124,0
+CCD.US,D,20220701,000000,20.1995,20.6362,20.0804,20.5792,35747.037023274,0
+CCD.US,D,20220705,000000,20.4274,20.7501,20.3799,20.7501,76146.287753217,0
+CCD.US,D,20220706,000000,20.7976,20.8639,20.4938,20.6645,43769.366592182,0
+CCD.US,D,20220707,000000,20.6173,20.9586,20.5603,20.807,74794.659540885,0
+CCD.US,D,20220708,000000,20.769,21.6329,20.769,21.2342,38686.275302625,0
+CCD.US,D,20220711,000000,21.5475,21.5758,20.9875,21.2912,81101.906701627,0
+CCD.US,D,20220712,000000,21.2098,21.6022,21.1421,21.5927,59794.254582998,0
+CCD.US,D,20220713,000000,21.4012,21.543,20.9739,21.3056,37530.147529502,0
+CCD.US,D,20220714,000000,21.0757,21.1905,20.4151,20.6639,64351.718027881,0
+CCD.US,D,20220715,000000,20.7884,21.0278,20.597,21.0278,37739.013865198,0
+CCD.US,D,20220718,000000,21.1715,21.3437,20.6352,20.8076,484746.39086795,0
+CCD.US,D,20220719,000000,21.0183,21.2001,20.7593,21.2001,41628.105035854,0
+CCD.US,D,20220720,000000,21.4108,21.9643,21.4108,21.9279,79225.08979278,0
+CCD.US,D,20220721,000000,22.0237,22.3397,21.7938,22.3013,54643.61074474,0
+CCD.US,D,20220722,000000,22.397,22.5312,21.9731,22.0907,48128.025402709,0
+CCD.US,D,20220725,000000,22.1195,22.3235,21.6336,21.8705,76175.641291621,0
+CCD.US,D,20220726,000000,21.7173,21.9899,21.545,21.564,34231.103757188,0
+CCD.US,D,20220727,000000,21.6502,22.1385,21.5642,22.1098,65691.595571368,0
+CCD.US,D,20220728,000000,22.1481,22.7379,22.1481,22.694,42746.584263506,0
+CCD.US,D,20220729,000000,22.8472,23.2368,22.6461,23.1535,58825.114785369,0
+CCD.US,D,20220801,000000,23.1345,23.4474,22.9701,23.0387,75050.896073899,0
+CCD.US,D,20220802,000000,23.077,23.441,23.077,23.2685,41360.756126164,0
+CCD.US,D,20220803,000000,23.441,23.6748,23.2876,23.4695,73434.270635615,0
+CCD.US,D,20220804,000000,23.642,23.6591,23.46,23.5845,60484.557822473,0
+CCD.US,D,20220805,000000,23.4887,23.5471,23.0865,23.2781,64614.889610857,0
+CCD.US,D,20220808,000000,23.441,23.5459,23.2301,23.2301,40802.038678178,0
+CCD.US,D,20220809,000000,23.3354,23.3725,22.8791,22.9812,114302.10220954,0
+CCD.US,D,20220810,000000,23.1153,23.6131,23.0099,23.5079,109549.34874078,0
+CCD.US,D,20220811,000000,24.0435,24.1013,23.6574,24.005,62014.041545115,0
+CCD.US,D,20220812,000000,24.0822,24.0918,23.7018,23.7444,113487.44692938,0
+CCD.US,D,20220815,000000,23.8505,24.1787,23.4934,24.0338,68028.233889693,0
+CCD.US,D,20220816,000000,24.3138,24.3235,23.6383,23.9277,60918.950880479,0
+CCD.US,D,20220817,000000,23.8892,23.8892,23.5031,23.7348,48103.178390827,0
+CCD.US,D,20220818,000000,23.7348,23.918,23.5187,23.5513,82336.935090549,0
+CCD.US,D,20220819,000000,23.5898,23.685,23.31,23.3582,94134.283622453,0
+CCD.US,D,20220822,000000,23.3582,23.3582,22.7897,22.9626,71231.658993816,0
+CCD.US,D,20220823,000000,22.9142,23.1363,22.7694,22.9529,108022.35397199,0
+CCD.US,D,20220824,000000,23.0494,23.31,22.9849,23.1556,91812.525647569,0
+CCD.US,D,20220825,000000,23.2907,23.3686,23.0688,23.2376,59888.094483776,0
+CCD.US,D,20220826,000000,23.31,23.4066,22.8371,22.8853,76440.850916045,0
+CCD.US,D,20220829,000000,22.8371,22.8756,22.5668,22.7598,92610.273813861,0
+CCD.US,D,20220830,000000,22.7212,22.7732,22.3158,22.422,68032.378036012,0
+CCD.US,D,20220831,000000,22.5378,22.5378,22.2,22.2966,43226.55421065,0
+CCD.US,D,20220901,000000,22.2193,22.2966,21.8139,22.0069,68255.125900626,0
+CCD.US,D,20220902,000000,22.2,22.3978,21.9442,22.0069,45080.023651554,0
+CCD.US,D,20220906,000000,22.1517,22.2966,21.7656,22.0166,54604.307927817,0
+CCD.US,D,20220907,000000,22.1324,22.3908,21.978,22.3254,68522.423338162,0
+CCD.US,D,20220908,000000,22.2966,22.6248,22.2482,22.422,52627.55013394,0
+CCD.US,D,20220909,000000,22.6826,23.0203,22.4377,22.8081,77676.842555507,0
+CCD.US,D,20220912,000000,23.0854,23.3482,22.8227,23.319,90700.385316116,0
+CCD.US,D,20220913,000000,22.5015,23.0563,22.5015,22.9298,122681.94492992,0
+CCD.US,D,20220914,000000,22.8713,22.9589,22.4918,22.5697,110911.0541333,0
+CCD.US,D,20220915,000000,22.5794,23.1244,22.4821,22.9103,223398.27328772,0
+CCD.US,D,20220916,000000,22.7156,22.8226,22.3166,22.6377,221673.12265508,0
+CCD.US,D,20220919,000000,22.4918,22.9005,22.4042,22.5794,128897.21364752,0
+CCD.US,D,20220920,000000,22.5502,22.5794,22.2387,22.2874,154254.56472731,0
+CCD.US,D,20220921,000000,22.2874,22.4625,21.898,21.9565,99314.836122586,0
+CCD.US,D,20220922,000000,21.8202,21.8883,21.4212,21.4601,116194.3921637,0
+CCD.US,D,20220923,000000,21.2557,21.2557,20.4284,20.701,137799.36080726,0
+CCD.US,D,20220926,000000,20.5063,20.6114,19.9029,19.9517,142328.5233973,0
+CCD.US,D,20220927,000000,19.9517,20.4382,19.6304,19.9126,120948.57440147,0
+CCD.US,D,20220928,000000,19.9126,20.263,19.5915,20.2144,116561.20501412,0
+CCD.US,D,20220929,000000,19.9029,20.0197,19.5722,19.611,61868.073283631,0
+CCD.US,D,20220930,000000,19.5525,19.7959,19.465,19.4942,70819.539818217,0
+CCD.US,D,20221003,000000,19.7083,19.8737,19.4357,19.6791,139537.86877059,0
+CCD.US,D,20221004,000000,20.3215,20.9541,20.2436,20.8275,96321.766561606,0
+CCD.US,D,20221005,000000,20.7788,21.1195,20.6445,21.0611,86477.41384491,0
+CCD.US,D,20221006,000000,20.9735,21.2169,20.847,21.1389,48959.754404614,0
+CCD.US,D,20221007,000000,21.1,21.1,20.7195,20.7788,51669.237560228,0
+CCD.US,D,20221010,000000,20.8956,21.4732,20.448,20.9929,53063.537386609,0
+CCD.US,D,20221011,000000,20.8665,20.9339,20.448,20.701,40067.882114634,0
+CCD.US,D,20221012,000000,20.6425,20.6425,20.3202,20.6134,42462.954255603,0
+CCD.US,D,20221013,000000,20.2941,20.8148,20.0388,20.7755,54979.57210353,0
+CCD.US,D,20221014,000000,20.8344,20.9229,20.3336,20.4415,47532.703793763,0
+CCD.US,D,20221017,000000,20.5397,20.6282,20.2451,20.3039,100939.42401232,0
+CCD.US,D,20221018,000000,20.6184,20.6282,20.3138,20.5201,58216.898313382,0
+CCD.US,D,20221019,000000,20.471,20.5049,20.137,20.2843,82152.751724081,0
+CCD.US,D,20221020,000000,20.4808,20.7067,20.0977,20.3433,133667.97757223,0
+CCD.US,D,20221021,000000,20.3335,20.4219,20.137,20.4219,89824.604025162,0
+CCD.US,D,20221024,000000,20.4317,20.4631,19.6361,20.3433,112971.4864256,0
+CCD.US,D,20221025,000000,20.4022,20.8049,20.2352,20.7853,91738.494991993,0
+CCD.US,D,20221026,000000,20.6772,21.0407,20.581,20.8639,71999.967355891,0
+CCD.US,D,20221027,000000,20.9229,21.0211,20.7362,20.9621,72030.50816919,0
+CCD.US,D,20221028,000000,20.8737,21.4925,20.8737,21.3747,83673.684226444,0
+CCD.US,D,20221031,000000,21.2274,21.6006,21.2274,21.5023,79210.653376135,0
+CCD.US,D,20221101,000000,21.5319,21.797,21.4238,21.6301,41967.149583305,0
+CCD.US,D,20221102,000000,21.8167,21.8167,21.2077,21.3943,44652.705099527,0
+CCD.US,D,20221103,000000,21.2568,21.2568,20.8162,21.0407,51812.489764271,0
+CCD.US,D,20221104,000000,21.1389,21.3648,20.8737,21.3256,64383.088518749,0
+CCD.US,D,20221107,000000,21.3256,21.6577,21.1536,21.3354,73822.235882819,0
+CCD.US,D,20221108,000000,21.4925,21.7675,21.247,21.5515,45690.074724634,0
+CCD.US,D,20221109,000000,21.6497,21.915,21.1635,21.2568,41038.708858969,0
+CCD.US,D,20221110,000000,21.5591,22.6687,21.5591,22.5503,114486.72145489,0
+CCD.US,D,20221111,000000,22.59,22.6792,22.4512,22.5801,55458.698752386,0
+CCD.US,D,20221114,000000,22.59,22.9171,22.3422,22.5404,76784.854484881,0
+CCD.US,D,20221115,000000,22.818,23.1451,22.6891,22.7684,84727.558684792,0
+CCD.US,D,20221116,000000,22.7684,23.051,22.5604,22.6891,33343.619523851,0
+CCD.US,D,20221117,000000,22.4611,22.5305,22.2035,22.4611,47580.561181307,0
+CCD.US,D,20221118,000000,22.7882,22.9885,21.9953,22.2232,110180.93439466,0
+CCD.US,D,20221121,000000,22.2232,22.2629,21.8169,21.8763,71312.832691369,0
+CCD.US,D,20221122,000000,22.025,22.0448,21.7375,22.0448,58374.285585581,0
+CCD.US,D,20221123,000000,22.0052,22.2806,21.9754,22.1142,55993.391147401,0
+CCD.US,D,20221125,000000,22.0646,22.0845,21.9259,21.9556,33307.300795133,0
+CCD.US,D,20221128,000000,21.9556,22.0052,21.6087,21.7276,63276.305108936,0
+CCD.US,D,20221129,000000,21.797,21.797,21.4303,21.6384,75361.36208985,0
+CCD.US,D,20221130,000000,21.7375,22.253,21.4204,22.1935,117344.80363428,0
+CCD.US,D,20221201,000000,22.2629,22.5008,22.1043,22.2133,54719.209081545,0
+CCD.US,D,20221202,000000,21.9655,22.3508,21.9358,22.0547,86648.415892544,0
+CCD.US,D,20221205,000000,22.0052,22.0178,21.6781,21.7276,81206.659706297,0
+CCD.US,D,20221206,000000,21.8268,21.8268,21.46,21.5096,52332.261521912,0
+CCD.US,D,20221207,000000,21.6087,22.1539,21.5146,21.7772,89086.814984528,0
+CCD.US,D,20221208,000000,21.9457,22.1339,21.8664,22.025,48255.484223316,0
+CCD.US,D,20221209,000000,21.86,22.115,21.7,21.74,47077,0
+CCD.US,D,20221212,000000,21.81,22.18,21.54,21.6,65811,0
+CCD.US,D,20221213,000000,21.7,21.9899,21.5485,21.6,122352,0
+CCD.US,D,20221214,000000,21.55,21.93,21.415,21.47,46796,0
+CCD.US,D,20221215,000000,21.37,21.47,21,21.15,57120,0
+CCD.US,D,20221216,000000,20.93,21.1399,20.89,20.98,51015,0
+CCD.US,D,20221219,000000,21.13,21.8145,20.65,20.7,73512,0
+CCD.US,D,20221220,000000,20.68,20.95,20.61,20.83,84238,0
+CCD.US,D,20221221,000000,20.85,21.13,20.85,20.91,99124,0
+CCD.US,D,20221222,000000,20.81,20.92,20.45,20.7,47496,0
+CCD.US,D,20221223,000000,20.79,20.819,20.62,20.7,44328,0
+CCD.US,D,20221227,000000,20.75,20.8,20.62,20.7,63669,0
+CCD.US,D,20221228,000000,20.63,20.79,20.26,20.26,66788,0
+CCD.US,D,20221229,000000,20.2,20.41,20.1514,20.2,80638,0
+CCD.US,D,20221230,000000,20.09,20.49,20.07,20.49,168411,0
+CCD.US,D,20230103,000000,20.65,20.784,20.6,20.61,76647,0
+CCD.US,D,20230104,000000,20.79,20.96,20.6718,20.84,44725,0
+CCD.US,D,20230105,000000,20.77,20.8912,20.6,20.76,40571,0
+CCD.US,D,20230106,000000,20.87,21.1,20.8,21.02,65758,0
+CCD.US,D,20230109,000000,21.1,21.49,21.1,21.39,35241,0
+CCD.US,D,20230110,000000,21.39,21.79,21.1,21.78,49434,0
+CCD.US,D,20230111,000000,21.88,21.92,21.51,21.6,139008,0
+CCD.US,D,20230112,000000,21.68,22.19,21.6136,22.11,71721,0
+CCD.US,D,20230113,000000,22.06,22.45,21.84,22.39,95976,0
+CCD.US,D,20230117,000000,22.46,22.64,22.43,22.59,108728,0
+CCD.US,D,20230118,000000,22.73,22.865,22.48,22.51,78982,0
+CCD.US,D,20230119,000000,22.32,22.49,22.25,22.27,75943,0
+CCD.US,D,20230120,000000,22.25,22.5999,22.15,22.56,75649,0
+CCD.US,D,20230123,000000,22.64,22.98,22.56,22.88,60329,0
+CCD.US,D,20230124,000000,22.86,23.14,22.58,23.07,61461,0
+CCD.US,D,20230125,000000,22.97,23.16,22.77,23.145,94118,0
+CCD.US,D,20230126,000000,23.21,23.39,23.17,23.37,99418,0
+CCD.US,D,20230127,000000,23.37,23.47,22.88,22.91,290821,0
+CCD.US,D,20230130,000000,23,23.17,22.08,22.13,177660,0
+CCD.US,D,20230131,000000,22.13,22.5599,22.12,22.49,70514,0
+CCD.US,D,20230201,000000,22.59,23.25,22.5201,23.2,100382,0
+CCD.US,D,20230202,000000,23.62,23.8121,23.3242,23.79,77056,0
+CCD.US,D,20230203,000000,23.65,23.79,23.24,23.67,80150,0
+CCD.US,D,20230206,000000,23.51,23.6282,23.2901,23.4,61794,0
+CCD.US,D,20230207,000000,23.38,23.48,23.11,23.48,61813,0
+CCD.US,D,20230208,000000,23.58,23.6,23.39,23.57,48036,0
+CCD.US,D,20230209,000000,23.96,23.96,23.385,23.53,64798,0
+CCD.US,D,20230210,000000,23.2,23.2,22.9001,23.09,41345,0
+CCD.US,D,20230213,000000,23.15,23.45,23.07,23.42,34169,0
+CCD.US,D,20230214,000000,23.36,23.53,23.22,23.42,43965,0
+CCD.US,D,20230215,000000,23.37,23.52,23.3141,23.43,40882,0
+CCD.US,D,20230216,000000,23.33,23.42,23.17,23.22,67446,0
+CCD.US,D,20230217,000000,23.25,23.3685,22.93,23.14,57909,0
+CCD.US,D,20230221,000000,23.05,23.1,22.7106,22.77,96398,0
+CCD.US,D,20230222,000000,22.86,22.95,22.7,22.88,66101,0
+CCD.US,D,20230223,000000,23.05,23.09,22.75,23.02,42315,0
+CCD.US,D,20230224,000000,22.88,22.9,22.68,22.785,44224,0
+CCD.US,D,20230227,000000,22.9,23.021,22.46,22.46,92643,0
+CCD.US,D,20230228,000000,22.49,22.63,22.42,22.45,48948,0
+CCD.US,D,20230301,000000,22.45,22.61,22.39,22.51,63112,0
+CCD.US,D,20230302,000000,22.46,22.69,22.41,22.61,57358,0
+CCD.US,D,20230303,000000,22.66,22.95,22.6504,22.88,64951,0
+CCD.US,D,20230306,000000,22.96,23.2,22.77,22.78,44595,0
+CCD.US,D,20230307,000000,22.85,23.2,22.59,22.69,56816,0
+CCD.US,D,20230308,000000,22.68,22.83,22.67,22.82,92364,0
+CCD.US,D,20230309,000000,22.94,23.17,22.65,22.76,122178,0
+CCD.US,D,20230310,000000,22.76,22.7991,22.1102,22.32,117568,0
+CCD.US,D,20230313,000000,21.91,22.045,21.33,21.38,140206,0
+CCD.US,D,20230314,000000,21.57,21.76,21.14,21.37,64870,0
+CCD.US,D,20230315,000000,21.25,21.55,20.68,21,124585,0
+CCD.US,D,20230316,000000,21.03,21.31,20.73,21.12,87592,0
+CCD.US,D,20230317,000000,21.21,21.44,21.0301,21.19,119692,0
+CCD.US,D,20230320,000000,21.13,21.344,20.91,20.95,110537,0
+CCD.US,D,20230321,000000,21.23,21.48,21.23,21.43,41903,0
+CCD.US,D,20230322,000000,21.52,21.75,21.15,21.16,68664,0
+CCD.US,D,20230323,000000,21.27,21.38,20.92,20.98,76117,0
+CCD.US,D,20230324,000000,20.98,20.98,20.51,20.825,94263,0
+CCD.US,D,20230327,000000,20.77,20.8413,20.58,20.61,120103,0
+CCD.US,D,20230328,000000,20.46,20.8,20.32,20.35,129540,0
+CCD.US,D,20230329,000000,20.61,20.74,20.43,20.64,119311,0
+CCD.US,D,20230330,000000,20.72,21.16,20.6,20.98,82619,0
+CCD.US,D,20230331,000000,20.98,21.39,20.98,21.3,64468,0
+CCD.US,D,20230403,000000,21.21,21.48,21.2,21.31,59556,0
+CCD.US,D,20230404,000000,21.3,21.36,20.965,21.15,74717,0
+CCD.US,D,20230405,000000,21.09,21.1,20.78,20.97,75910,0
+CCD.US,D,20230406,000000,20.95,21.36,20.77,20.87,112016,0
+CCD.US,D,20230410,000000,20.89,21.51,20.7801,21.45,129711,0
+CCD.US,D,20230411,000000,21.61,21.92,21.532,21.72,70467,0
+CCD.US,D,20230412,000000,21.83,22.39,21.6,21.9,64581,0
+CCD.US,D,20230413,000000,22.15,22.15,21.51,21.75,59559,0
+CCD.US,D,20230414,000000,21.66,21.88,21.455,21.49,48902,0
+CCD.US,D,20230417,000000,21.4,21.57,21.0543,21.51,57144,0
+CCD.US,D,20230418,000000,21.75,21.75,21.6104,21.66,40258,0
+CCD.US,D,20230419,000000,21.63,21.91,21.59,21.86,44607,0
+CCD.US,D,20230420,000000,21.91,21.9805,19.8,21.65,69902,0
+CCD.US,D,20230421,000000,21.8,21.85,21.63,21.75,65717,0
+CCD.US,D,20230424,000000,21.75,21.77,21.62,21.75,49240,0
+CCD.US,D,20230425,000000,21.55,21.77,21.45,21.52,65214,0
+CCD.US,D,20230426,000000,21.59,21.74,21.46,21.62,54036,0
+CCD.US,D,20230427,000000,21.62,21.77,21.51,21.74,38685,0
+CCD.US,D,20230428,000000,21.75,21.86,21.67,21.86,85934,0
+CCD.US,D,20230501,000000,21.86,21.99,21.68,21.74,56582,0
+CCD.US,D,20230502,000000,21.79,21.79,21.42,21.55,23170,0
+CCD.US,D,20230503,000000,21.49,21.86,21.4827,21.63,53654,0
+CCD.US,D,20230504,000000,21.66,21.8,21.5317,21.67,49000,0
+CCD.US,D,20230505,000000,21.92,22.1199,21.81,22,31815,0
+CCD.US,D,20230508,000000,22.13,22.47,21.9475,22.42,45710,0
+CCD.US,D,20230509,000000,22.47,22.97,22.33,22.8,75964,0
+CCD.US,D,20230510,000000,22.9,22.97,22.4,22.61,61024,0
+CCD.US,D,20230511,000000,22.33,22.54,22.17,22.2,62012,0
+CCD.US,D,20230512,000000,22.17,22.56,22.17,22.34,47484,0
+CCD.US,D,20230515,000000,22.44,22.69,22.282,22.55,74461,0
+CCD.US,D,20230516,000000,22.4,22.61,22.36,22.47,64349,0
+CCD.US,D,20230517,000000,22.48,22.81,22.35,22.75,102039,0
+CCD.US,D,20230518,000000,22.85,22.99,22.5306,22.99,93374,0
+CCD.US,D,20230519,000000,22.99,23.13,22.917,23.03,67436,0
+CCD.US,D,20230522,000000,23.03,23.28,22.87,22.94,75543,0
+CCD.US,D,20230523,000000,22.92,23.16,22.73,22.87,86423,0
+CCD.US,D,20230524,000000,22.71,22.77,22.3879,22.64,152173,0
+CCD.US,D,20230525,000000,22.77,22.77,22.4168,22.63,53030,0
+CCD.US,D,20230526,000000,22.55,22.74,22.44,22.67,109381,0
+CCD.US,D,20230530,000000,22.62,23,22.62,22.95,59291,0
+CCD.US,D,20230531,000000,22.95,23.09,22.73,23.06,113789,0
+CCD.US,D,20230601,000000,23.1,23.65,23.03,23.57,96400,0
+CCD.US,D,20230602,000000,23.76,24.09,23.28,23.82,85367,0
+CCD.US,D,20230605,000000,23.77,23.8987,23.54,23.85,58378,0
+CCD.US,D,20230606,000000,23.87,24.12,23.75,24.06,100011,0
+CCD.US,D,20230607,000000,24.25,24.46,24.02,24.12,110358,0
+CCD.US,D,20230608,000000,24.16,24.6825,23.9,23.99,104651,0
+CCD.US,D,20230609,000000,23.42,23.86,23.394,23.49,109340,0
+CCD.US,D,20230612,000000,23.47,23.65,22.73,22.8,168138,0
+CCD.US,D,20230613,000000,22.22,23.165,22.02,23.03,148334,0
+CCD.US,D,20230614,000000,23,23.165,22.84,23.04,100687,0
+CCD.US,D,20230615,000000,23.01,23.285,22.99,23.25,101845,0
+CCD.US,D,20230616,000000,23.46,23.695,23.3132,23.45,67170,0
+CCD.US,D,20230620,000000,23.39,23.5,23.01,23.04,172362,0
+CCD.US,D,20230621,000000,22.96,23.102,22.43,22.44,101187,0
+CCD.US,D,20230622,000000,22.45,22.46,22.07,22.07,51534,0
+CCD.US,D,20230623,000000,22.12,22.24,21.55,21.56,78182,0
+CCD.US,D,20230626,000000,21.6,21.69,21.06,21.1,106167,0
+CCD.US,D,20230627,000000,21.16,21.85,21.13,21.6,80944,0
+CCD.US,D,20230628,000000,21.75,21.9899,21.5,21.69,72881,0
+CCD.US,D,20230629,000000,21.73,21.94,21.55,21.62,75924,0
+CCD.US,D,20230630,000000,21.88,21.88,21.52,21.74,84600,0
+CCD.US,D,20230703,000000,21.7,21.95,21.6001,21.95,45487,0
+CCD.US,D,20230705,000000,21.73,21.803,21.57,21.65,86795,0
+CCD.US,D,20230706,000000,21.48,21.567,21.05,21.05,111060,0
+CCD.US,D,20230707,000000,21.05,21.29,21.05,21.07,59936,0
+CCD.US,D,20230710,000000,20.98,21.31,20.7,21.29,79026,0
+CCD.US,D,20230711,000000,21.3,21.48,21.24,21.43,59065,0
+CCD.US,D,20230712,000000,21.65,21.65,21.3,21.34,184145,0
+CCD.US,D,20230713,000000,21.22,21.48,21.21,21.29,72356,0
+CCD.US,D,20230714,000000,21.24,21.35,21.0101,21.05,84462,0
+CCD.US,D,20230717,000000,21.05,21.29,21.05,21.19,53221,0
+CCD.US,D,20230718,000000,21.19,21.34,21.03,21.1,98287,0
+CCD.US,D,20230719,000000,21.14,21.3,21.13,21.2,76929,0
+CCD.US,D,20230720,000000,21.28,21.2805,20.965,21.09,132185,0
+CCD.US,D,20230721,000000,21.09,21.28,21.09,21.16,50944,0
+CCD.US,D,20230724,000000,21.16,21.379,21.16,21.28,76820,0
+CCD.US,D,20230725,000000,21.21,21.39,21.21,21.34,105236,0
+CCD.US,D,20230726,000000,21.25,21.35,21.19,21.3,69433,0
+CCD.US,D,20230727,000000,21.36,21.43,20.82,20.88,193556,0
+CCD.US,D,20230728,000000,20.95,21.14,20.95,20.98,94056,0
+CCD.US,D,20230731,000000,21.11,21.37,21.05,21.3,71676,0
+CCD.US,D,20230801,000000,21.3,21.3,21.12,21.2,54034,0
+CCD.US,D,20230802,000000,21.05,21.1248,20.74,20.81,86963,0
+CCD.US,D,20230803,000000,20.68,20.8599,20.6,20.6,88609,0
+CCD.US,D,20230804,000000,20.71,20.949,20.69,20.77,75194,0
+CCD.US,D,20230807,000000,20.8,20.97,20.7422,20.8,81221,0
+CCD.US,D,20230808,000000,20.8,20.88,20.67,20.79,78855,0
+CCD.US,D,20230809,000000,20.81,20.93,20.62,20.81,61778,0
+CCD.US,D,20230810,000000,20.65,20.8298,20.6001,20.68,50496,0
+CCD.US,D,20230811,000000,20.49,20.6525,20.49,20.6,46731,0
+CCD.US,D,20230814,000000,20.6,20.65,20.41,20.41,70637,0
+CCD.US,D,20230815,000000,20.4,20.455,20.22,20.25,45431,0
+CCD.US,D,20230816,000000,20.2,20.22,20,20.06,52866,0
+CCD.US,D,20230817,000000,20.21,20.219,19.87,19.91,63502,0
+CCD.US,D,20230818,000000,19.8,19.88,19.8,19.84,61129,0
+CCD.US,D,20230821,000000,19.7,19.9278,19.7,19.9,51418,0
+CCD.US,D,20230822,000000,19.95,19.95,19.77,19.89,33691,0
+CCD.US,D,20230823,000000,19.89,20.07,19.8401,19.97,89886,0
+CCD.US,D,20230824,000000,19.99,19.99,19.72,19.74,68087,0
+CCD.US,D,20230825,000000,19.73,19.83,19.61,19.74,60102,0
+CCD.US,D,20230828,000000,19.75,19.84,19.69,19.75,62596,0
+CCD.US,D,20230829,000000,19.76,20.1,19.741,20.05,70407,0
+CCD.US,D,20230830,000000,20.08,20.18,20.05,20.08,60963,0
+CCD.US,D,20230831,000000,20.1,20.32,20.1,20.3,61512,0
+CCD.US,D,20230901,000000,20.3,20.42,20.24,20.29,40793,0
+CCD.US,D,20230905,000000,20.29,20.4202,20.17,20.22,53223,0
+CCD.US,D,20230906,000000,20.2,20.29,19.96,20.15,42522,0
+CCD.US,D,20230907,000000,20.05,20.13,19.94,20.1,38693,0
+CCD.US,D,20230908,000000,20.05,20.18,20.0101,20.08,52324,0
+CCD.US,D,20230911,000000,20,20.0199,19.9,19.96,43971,0
+CCD.US,D,20230912,000000,19.94,19.9499,19.32,19.82,48675,0
+CCD.US,D,20230913,000000,19.74,19.9,19.63,19.71,56386,0
+CCD.US,D,20230914,000000,19.84,19.8798,19.66,19.71,54243,0
+CCD.US,D,20230915,000000,19.61,19.7419,19.43,19.505,67075,0
+CCD.US,D,20230918,000000,19.67,19.785,19.4475,19.62,75291,0
+CCD.US,D,20230919,000000,19.67,19.67,19.5,19.63,60383,0
+CCD.US,D,20230920,000000,19.61,19.78,19.56,19.56,46186,0
+CCD.US,D,20230921,000000,19.45,19.54,19.1807,19.19,63357,0
+CCD.US,D,20230922,000000,19.16,19.3199,19.1101,19.22,63601,0
+CCD.US,D,20230925,000000,19.03,19.1,18.863,18.89,81985,0
+CCD.US,D,20230926,000000,18.85,18.98,18.57,18.66,82395,0
+CCD.US,D,20230927,000000,18.64,18.7184,18.44,18.63,56368,0
+CCD.US,D,20230928,000000,18.54,18.78,18.52,18.66,62009,0
+CCD.US,D,20230929,000000,18.72,18.8542,18.6,18.64,53616,0
+CCD.US,D,20231002,000000,18.55,18.81,18.5,18.52,67883,0
+CCD.US,D,20231003,000000,18.35,18.7092,18.06,18.14,83561,0
+CCD.US,D,20231004,000000,18.15,18.185,17.9401,18.14,76725,0
+CCD.US,D,20231005,000000,18.14,18.16,17.97,18.12,110102,0
+CCD.US,D,20231006,000000,18.12,18.44,18.07,18.36,79029,0
+CCD.US,D,20231009,000000,18.31,18.49,18.3,18.4,35353,0
+CCD.US,D,20231010,000000,18.39,18.79,18.39,18.79,72248,0
+CCD.US,D,20231011,000000,18.9,18.95,18.72,18.95,52958,0
+CCD.US,D,20231012,000000,18.7,18.815,18.42,18.49,56680,0
+CCD.US,D,20231013,000000,18.6,18.69,18.3,18.37,53292,0
+CCD.US,D,20231016,000000,18.35,18.38,18.11,18.11,71062,0
+CCD.US,D,20231017,000000,18.06,18.2699,18.06,18.11,48782,0
+CCD.US,D,20231018,000000,17.94,18.16,17.85,17.96,76989,0
+CCD.US,D,20231019,000000,18,18,17.73,17.78,96440,0
+CCD.US,D,20231020,000000,17.7,17.7999,17.449,17.62,77692,0
+CCD.US,D,20231023,000000,17.47,17.6881,17.46,17.55,79648,0
+CCD.US,D,20231024,000000,17.55,17.7799,17.55,17.69,40125,0
+CCD.US,D,20231025,000000,17.57,17.7558,17.4602,17.52,77001,0
+CCD.US,D,20231026,000000,17.38,17.715,17.25,17.32,81276,0
+CCD.US,D,20231027,000000,17.32,17.3399,17.1,17.12,81066,0
+CCD.US,D,20231030,000000,17.16,17.235,16.93,17.06,124284,0
+CCD.US,D,20231031,000000,16.97,17.17,16.93,17.07,72589,0
+CCD.US,D,20231101,000000,17.1,17.46,17.1,17.43,70288,0
+CCD.US,D,20231102,000000,17.75,18.24,17.65,18.01,131496,0
+CCD.US,D,20231103,000000,18.09,18.48,18.09,18.46,58024,0
+CCD.US,D,20231106,000000,18.52,18.77,18.27,18.28,113047,0
+CCD.US,D,20231107,000000,18.28,18.475,18.28,18.45,53220,0
+CCD.US,D,20231108,000000,18.48,18.57,18.35,18.35,61283,0
+CCD.US,D,20231109,000000,18.35,18.6407,18,18.01,46635,0
+CCD.US,D,20231110,000000,18.03,18.3099,18.03,18.24,56972,0
+CCD.US,D,20231113,000000,18.07,18.22,18.07,18.14,52795,0
+CCD.US,D,20231114,000000,18.44,18.7299,18.36,18.72,58039,0
+CCD.US,D,20231115,000000,18.82,18.91,18.65,18.72,88248,0
+CCD.US,D,20231116,000000,18.78,18.795,18.6,18.7,65619,0
+CCD.US,D,20231117,000000,18.63,18.83,18.63,18.82,92318,0
+CCD.US,D,20231120,000000,18.97,19.0333,18.9,18.91,129278,0
+CCD.US,D,20231121,000000,18.91,18.96,18.77,18.83,53323,0
+CCD.US,D,20231122,000000,18.85,19.03,18.8317,19,67808,0
+CCD.US,D,20231124,000000,18.97,19.0496,18.87,18.98,31792,0
+CCD.US,D,20231127,000000,18.95,18.98,18.8216,18.9,96683,0
+CCD.US,D,20231128,000000,18.82,19.03,18.82,18.95,83160,0
+CCD.US,D,20231129,000000,19.02,19.07,18.84,18.89,68087,0
+CCD.US,D,20231130,000000,18.95,18.95,18.58,18.88,130056,0
+CCD.US,D,20231201,000000,18.93,19.1,18.64,18.97,102325,0
+CCD.US,D,20231204,000000,18.97,19.15,18.6,18.86,80103,0
+CCD.US,D,20231205,000000,18.84,18.84,18.67,18.7,107140,0
+CCD.US,D,20231206,000000,18.78,19.0096,18.75,18.75,81756,0
+CCD.US,D,20231207,000000,18.91,18.99,18.75,18.98,73907,0
+CCD.US,D,20231208,000000,19,19.44,18.9701,19.38,99331,0
+CCD.US,D,20231211,000000,19.28,19.295,18.95,19,69599,0
+CCD.US,D,20231212,000000,19.12,19.12,18.86,18.86,98208,0
+CCD.US,D,20231213,000000,19.01,19.3,18.84,19.26,87022,0
+CCD.US,D,20231214,000000,19.47,19.77,19.3798,19.72,73346,0
+CCD.US,D,20231215,000000,19.77,19.8,19.4501,19.53,91693,0
+CCD.US,D,20231218,000000,19.81,19.94,19.5715,19.9,97075,0
+CCD.US,D,20231219,000000,19.98,20.22,19.93,20.11,95599,0
+CCD.US,D,20231220,000000,20.13,20.24,19.81,19.81,68089,0
+CCD.US,D,20231221,000000,19.9,20.12,19.78,19.82,76638,0
+CCD.US,D,20231222,000000,19.91,20.25,19.8101,20.19,86950,0
+CCD.US,D,20231226,000000,20.15,20.3792,20.15,20.37,75051,0
+CCD.US,D,20231227,000000,20.37,20.54,20.31,20.45,74119,0
+CCD.US,D,20231228,000000,20.87,20.87,20.21,20.25,50982,0
+CCD.US,D,20231229,000000,20.3,20.35,19.68,19.78,132952,0
+CCD.US,D,20240102,000000,19.78,19.8051,19.47,19.56,60279,0
+CCD.US,D,20240103,000000,19.36,19.54,19.25,19.26,72720,0
+CCD.US,D,20240104,000000,19.25,19.3186,19.14,19.15,68891,0
+CCD.US,D,20240105,000000,19.18,19.3,19.1299,19.29,48832,0
+CCD.US,D,20240108,000000,19.32,19.48,19.16,19.47,98523,0
+CCD.US,D,20240109,000000,19.34,19.47,19.34,19.37,45305,0
+CCD.US,D,20240110,000000,19.38,19.6239,19.37,19.61,86158,0
+CCD.US,D,20240111,000000,19.65,19.7283,19.4249,19.68,66711,0
+CCD.US,D,20240112,000000,19.49,19.741,19.49,19.7,117578,0
+CCD.US,D,20240116,000000,19.85,19.98,19.71,19.91,223739,0
+CCD.US,D,20240117,000000,19.96,19.96,19.64,19.64,159748,0
+CCD.US,D,20240118,000000,19.81,19.8685,19.61,19.68,113055,0
+CCD.US,D,20240119,000000,19.76,19.8999,19.58,19.87,103558,0
+CCD.US,D,20240122,000000,19.99,20.37,19.97,20.33,118400,0
+CCD.US,D,20240123,000000,20.48,20.48,20.24,20.34,70550,0
+CCD.US,D,20240124,000000,20.63,20.63,20.37,20.37,95359,0
+CCD.US,D,20240125,000000,20.38,20.445,20.28,20.331,73050,0
+CCD.US,D,20240126,000000,20.31,20.45,20.31,20.34,57261,0
+CCD.US,D,20240129,000000,20.3,20.485,20.3,20.46,95501,0
+CCD.US,D,20240130,000000,20.59,20.6,20.48,20.58,46352,0
+CCD.US,D,20240131,000000,20.52,20.8756,20.52,20.58,90581,0
+CCD.US,D,20240201,000000,20.59,20.83,20.58,20.79,68269,0
+CCD.US,D,20240202,000000,20.75,20.8,20.67,20.73,66768,0
+CCD.US,D,20240205,000000,20.78,20.78,20.56,20.68,73469,0
+CCD.US,D,20240206,000000,20.76,20.94,20.75,20.92,52523,0
+CCD.US,D,20240207,000000,20.91,21.1057,20.88,21.07,45602,0
+CCD.US,D,20240208,000000,21.32,21.39,21.2,21.31,117674,0
+CCD.US,D,20240209,000000,21.41,21.5,21.28,21.37,63334,0
+CCD.US,D,20240212,000000,21.5,21.5,21.33,21.35,58270,0
+CCD.US,D,20240213,000000,21.25,21.25,21.01,21.09,87496,0
+CCD.US,D,20240214,000000,21.19,21.42,21.05,21.42,71698,0
+CCD.US,D,20240215,000000,21.41,21.48,21.3112,21.35,62880,0
+CCD.US,D,20240216,000000,21.2,21.3,21.04,21.12,129490,0
+CCD.US,D,20240220,000000,21.26,21.3425,21.0322,21.09,71222,0
+CCD.US,D,20240221,000000,20.95,21,20.76,20.9,142117,0
+CCD.US,D,20240222,000000,21.02,21.02,20.9,20.94,72297,0
+CCD.US,D,20240223,000000,21.05,21.1,20.96,21,41800,0
+CCD.US,D,20240226,000000,21.05,21.13,21.01,21.04,62557,0
+CCD.US,D,20240227,000000,21.19,21.3,21.1,21.19,64296,0
+CCD.US,D,20240228,000000,21.19,21.23,21.1099,21.14,99473,0
+CCD.US,D,20240229,000000,21.21,21.3799,21.18,21.23,61006,0
+CCD.US,D,20240301,000000,21.24,21.395,21.2,21.32,70424,0
+CCD.US,D,20240304,000000,21.32,21.488,21.32,21.44,101996,0
+CCD.US,D,20240305,000000,21.49,21.73,21.47,21.49,167350,0
+CCD.US,D,20240306,000000,21.54,21.9,21.54,21.84,124049,0
+CCD.US,D,20240307,000000,21.96,22.42,21.72,21.95,141904,0
+CCD.US,D,20240308,000000,22.14,22.4175,22,22.39,161864,0
+CCD.US,D,20240311,000000,22.55,22.82,22.45,22.76,259659,0
+CCD.US,D,20240312,000000,22.9,23.0309,22.41,22.42,260776,0
+CCD.US,D,20240313,000000,22.61,22.61,22.23,22.36,94565,0
+CCD.US,D,20240314,000000,22.29,22.36,21.87,21.9,117849,0
+CCD.US,D,20240315,000000,21.9,22.34,21.8849,22.23,108235,0
+CCD.US,D,20240318,000000,22.26,22.26,21.95,21.975,112205,0
+CCD.US,D,20240319,000000,21.98,22.06,21.82,22.01,102532,0
+CCD.US,D,20240320,000000,22.07,22.3,22.03,22.3,95193,0
+CCD.US,D,20240321,000000,22.41,22.4899,22.2201,22.44,115523,0
+CCD.US,D,20240322,000000,22.44,22.49,22.305,22.47,78454,0
+CCD.US,D,20240325,000000,22.36,22.478,22.3,22.37,64949,0
+CCD.US,D,20240326,000000,22.34,22.37,21.9,22.05,130701,0
+CCD.US,D,20240327,000000,21.9,21.99,21.67,21.97,122193,0
+CCD.US,D,20240328,000000,21.83,21.895,21.63,21.8,197485,0
+CCD.US,D,20240401,000000,21.6,21.78,21.51,21.53,203529,0
+CCD.US,D,20240402,000000,21.33,21.48,21.03,21.33,169700,0
+CCD.US,D,20240403,000000,21.11,21.46,21.0501,21.39,134068,0
+CCD.US,D,20240404,000000,21.31,21.45,21.16,21.17,127499,0
+CCD.US,D,20240405,000000,21.01,21.41,21.01,21.39,81690,0
+CCD.US,D,20240408,000000,21.41,21.59,21.28,21.5,103012,0
+CCD.US,D,20240409,000000,21.71,21.73,21.57,21.66,87647,0
+CCD.US,D,20240410,000000,21.6,21.63,21.35,21.6,154230,0
+CCD.US,D,20240411,000000,21.61,21.89,21.45,21.89,162822,0
+CCD.US,D,20240412,000000,21.75,21.75,21.26,21.32,117981,0
+CCD.US,D,20240415,000000,21.39,21.49,20.81,20.82,99341,0
+CCD.US,D,20240416,000000,20.81,20.839,20.69,20.73,65731,0
+CCD.US,D,20240417,000000,21.06,21.06,20.83,20.87,75253,0
+CCD.US,D,20240418,000000,20.87,21.07,20.8014,20.95,110323,0
+CCD.US,D,20240419,000000,21.14,21.3,20.99,21.2,118943,0
+CCD.US,D,20240422,000000,21.2,21.55,21.1875,21.53,53738,0
+CCD.US,D,20240423,000000,21.65,21.882,21.595,21.84,52820,0
+CCD.US,D,20240424,000000,21.92,21.94,21.68,21.9,46543,0
+CCD.US,D,20240425,000000,21.75,21.87,21.58,21.84,44411,0
+CCD.US,D,20240426,000000,21.9,22.07,21.855,22.05,61475,0
+CCD.US,D,20240429,000000,22.01,22.1692,22.01,22.1,39457,0
+CCD.US,D,20240430,000000,22.03,22.32,21.98,22.01,74824,0
+CCD.US,D,20240501,000000,22,22.335,21.91,22.15,46785,0
+CCD.US,D,20240502,000000,22.3,22.4,22.1036,22.36,55042,0
+CCD.US,D,20240503,000000,22.53,22.6499,22.3805,22.48,66081,0
+CCD.US,D,20240506,000000,22.73,22.93,22.6706,22.76,113861,0
+CCD.US,D,20240507,000000,22.91,22.99,22.78,22.81,86996,0
+CCD.US,D,20240508,000000,22.85,23,22.79,22.84,84385,0
+CCD.US,D,20240509,000000,22.78,22.98,22.66,22.98,101349,0
+CCD.US,D,20240510,000000,22.98,22.9927,22.73,22.8,61104,0
+CCD.US,D,20240513,000000,22.67,22.84,22.54,22.57,52124,0
+CCD.US,D,20240514,000000,22.56,22.7351,22.42,22.58,68538,0
+CCD.US,D,20240515,000000,22.72,22.85,22.6413,22.82,74383,0
+CCD.US,D,20240516,000000,22.69,22.87,22.69,22.77,60680,0
+CCD.US,D,20240517,000000,22.77,22.8743,22.7001,22.81,22477,0
+CCD.US,D,20240520,000000,22.88,23,22.83,22.93,57294,0
+CCD.US,D,20240521,000000,23.02,23.26,22.9313,23.15,113255,0
+CCD.US,D,20240522,000000,23.01,23.14,22.64,22.72,98891,0
+CCD.US,D,20240523,000000,22.76,22.775,22.3378,22.44,58790,0
+CCD.US,D,20240524,000000,22.47,22.8338,22.47,22.57,43972,0
+CCD.US,D,20240528,000000,22.64,22.7341,22.44,22.45,44648,0
+CCD.US,D,20240529,000000,22.35,22.655,22.14,22.17,42325,0
+CCD.US,D,20240530,000000,22.14,22.42,22.12,22.16,56702,0
+CCD.US,D,20240531,000000,22.11,22.28,21.95,22.25,46021,0
+CCD.US,D,20240603,000000,22.27,22.3592,22.135,22.29,46895,0
+CCD.US,D,20240604,000000,22.29,22.4,22.2359,22.37,35010,0
+CCD.US,D,20240605,000000,22.54,22.8399,22.4685,22.75,56962,0
+CCD.US,D,20240606,000000,22.78,22.93,22.78,22.85,50596,0
+CCD.US,D,20240607,000000,22.84,22.8846,22.73,22.84,26689,0
+CCD.US,D,20240610,000000,22.71,22.87,22.71,22.79,62073,0
+CCD.US,D,20240611,000000,22.79,22.91,22.6699,22.85,33749,0
+CCD.US,D,20240612,000000,22.92,23.24,22.92,23.12,80084,0
+CCD.US,D,20240613,000000,23.21,23.21,22.9,22.94,50040,0
+CCD.US,D,20240614,000000,22.54,22.66,22.46,22.46,67524,0
+CCD.US,D,20240617,000000,22.33,22.52,22.2142,22.36,59812,0
+CCD.US,D,20240618,000000,22.3,22.3948,22.28,22.31,33721,0
+CCD.US,D,20240620,000000,22.48,22.48,22.21,22.3,62679,0
+CCD.US,D,20240621,000000,22.24,22.29,22.1867,22.21,28108,0
+CCD.US,D,20240624,000000,22.2,22.5093,22.2,22.27,73826,0
+CCD.US,D,20240625,000000,22.36,22.3999,22.19,22.34,77405,0
+CCD.US,D,20240626,000000,22.3,22.3599,22.23,22.29,48184,0
+CCD.US,D,20240627,000000,22.39,22.59,22.3157,22.59,51335,0
+CCD.US,D,20240628,000000,22.58,22.84,22.39,22.44,41730,0
+CCD.US,D,20240701,000000,22.5,22.53,22.44,22.53,53524,0
+CCD.US,D,20240702,000000,22.53,22.72,22.5,22.72,53493,0
+CCD.US,D,20240703,000000,22.72,22.885,22.6098,22.8,26198,0
+CCD.US,D,20240705,000000,22.98,23.38,22.92,23.38,126331,0
+CCD.US,D,20240708,000000,23.38,23.75,23.35,23.69,97158,0
+CCD.US,D,20240709,000000,23.77,23.86,23.42,23.45,85589,0
+CCD.US,D,20240710,000000,23.6,23.63,23.23,23.51,79267,0
+CCD.US,D,20240711,000000,23.68,23.76,23.4202,23.59,114762,0
+CCD.US,D,20240712,000000,23.45,23.58,23.05,23.22,94857,0
+CCD.US,D,20240715,000000,23.12,23.37,23,23.23,82885,0
+CCD.US,D,20240716,000000,23.43,23.5738,23.08,23.16,46584,0
+CCD.US,D,20240717,000000,23.05,23.27,22.94,23.18,61626,0
+CCD.US,D,20240718,000000,23.18,23.22,22.95,23.11,62869,0
+CCD.US,D,20240719,000000,23.21,23.5045,23.05,23.25,67827,0
+CCD.US,D,20240722,000000,23.39,23.69,23.3,23.57,68284,0
+CCD.US,D,20240723,000000,23.49,23.58,23.37,23.47,51019,0
+CCD.US,D,20240724,000000,23.215,23.4,22.91,22.91,68830,0
+CCD.US,D,20240725,000000,23,23.15,22.66,22.72,91351,0
+CCD.US,D,20240726,000000,22.94,22.94,22.28,22.28,103995,0
+CCD.US,D,20240729,000000,22.5,22.695,22.25,22.58,71911,0
+CCD.US,D,20240730,000000,22.65,22.86,22.58,22.841,45139,0
+CCD.US,D,20240731,000000,22.9,23.1714,22.9,23.05,37388,0
+CCD.US,D,20240801,000000,23.18,23.19,22.75,22.99,66092,0
+CCD.US,D,20240802,000000,22.84,22.84,22.25,22.49,67382,0
+CCD.US,D,20240805,000000,21.84,22.09,21.412,21.98,90592,0
+CCD.US,D,20240806,000000,22,22.7,22,22.55,33886,0
+CCD.US,D,20240807,000000,22.7,22.87,22.3501,22.5,50715,0
+CCD.US,D,20240808,000000,22.6,23.17,22.54,23.09,47184,0
+CCD.US,D,20240809,000000,22.89,23.12,22.72,22.78,55417,0
+CCD.US,D,20240812,000000,22.84,22.84,22.52,22.6,69564,0
+CCD.US,D,20240813,000000,22.61,23.09,22.54,23.01,77156,0
+CCD.US,D,20240814,000000,23.06,23.2797,22.89,23.14,49593,0
+CCD.US,D,20240815,000000,23.3,23.5,23.0201,23.49,57879,0
+CCD.US,D,20240816,000000,23.56,23.69,23.3,23.67,87917,0
+CCD.US,D,20240819,000000,23.7,23.75,23.56,23.7,69578,0
+CCD.US,D,20240820,000000,23.7,23.7099,23.52,23.64,43837,0
+CCD.US,D,20240821,000000,23.75,23.79,23.5361,23.69,30692,0
+CCD.US,D,20240822,000000,23.76,23.76,23.5,23.58,45559,0
+CCD.US,D,20240823,000000,23.6,23.82,23.6,23.74,65416,0
+CCD.US,D,20240826,000000,23.86,23.86,23.6136,23.67,55513,0
+CCD.US,D,20240827,000000,23.66,23.7522,23.52,23.63,59765,0
+CCD.US,D,20240828,000000,23.63,23.73,23.39,23.55,42551,0
+CCD.US,D,20240829,000000,23.5,23.7,23.5,23.63,43097,0
+CCD.US,D,20240830,000000,23.73,23.76,23.59,23.74,44172,0
+CCD.US,D,20240903,000000,23.85,23.95,23.55,23.63,171138,0
+CCD.US,D,20240904,000000,23.55,23.852,23.52,23.75,93973,0
+CCD.US,D,20240905,000000,23.75,23.8,23.64,23.68,107144,0
+CCD.US,D,20240906,000000,23.82,23.82,23.43,23.56,93820,0
+CCD.US,D,20240909,000000,23.66,23.81,23.6,23.75,64289,0
+CCD.US,D,20240910,000000,23.67,23.83,23.56,23.79,61748,0
+CCD.US,D,20240911,000000,23.91,24.05,23.63,23.99,70705,0
+CCD.US,D,20240912,000000,23.95,24.15,23.95,24.08,55999,0
+CCD.US,D,20240913,000000,23.81,24.1099,23.81,24.05,34398,0
+CCD.US,D,20240916,000000,24.04,24.17,23.92,24.06,53988,0
+CCD.US,D,20240917,000000,24.16,24.35,24.07,24.32,73350,0
+CCD.US,D,20240918,000000,24.44,24.69,24.19,24.64,102620,0
+CCD.US,D,20240919,000000,24.75,25.220693,24.75,25.16,84354,0
+CCD.US,D,20240920,000000,25.19,25.19,24.66,25.03,53263,0
+CCD.US,D,20240923,000000,25.03,25.69,24.83,25.4,192035,0
+CCD.US,D,20240924,000000,25.32,25.32,24.81,25.09,93900,0
+CCD.US,D,20240925,000000,24.94,24.95,24.63,24.82,98920,0
+CCD.US,D,20240926,000000,24.82,25.025,24.69,24.91,132539,0
+CCD.US,D,20240927,000000,24.8,25.0884,24.71,24.97,74226,0
+CCD.US,D,20240930,000000,24.97,25.49,24.93,25.4,186888,0
+CCD.US,D,20241001,000000,25.4,25.46,25.02,25.26,105104,0
+CCD.US,D,20241002,000000,25.11,25.42,25.01,25.38,162472,0
+CCD.US,D,20241003,000000,25.19,25.38,25.1354,25.24,143304,0
+CCD.US,D,20241004,000000,25.25,25.34,25.15,25.28,103912,0
+CCD.US,D,20241007,000000,25.4,25.47,25.25,25.36,164557,0
+CCD.US,D,20241008,000000,25.46,25.97,25.395,25.84,76107,0
+CCD.US,D,20241009,000000,25.86,26.04,25.69,25.83,78486,0
+CCD.US,D,20241010,000000,25.79,25.99,25.5518,25.94,49649,0
+CCD.US,D,20241011,000000,25.95,26.164,25.77,25.79,132600,0
+CCD.US,D,20241014,000000,25.87,26.07,25.6,25.71,81153,0
+CCD.US,D,20241015,000000,25.47,25.64,24.97,24.97,125844,0
+CCD.US,D,20241016,000000,24.93,25.55,24.81,25.47,107971,0
+CCD.US,D,20241017,000000,25.69,25.7,25.29,25.43,49325,0
+CCD.US,D,20241018,000000,25.59,25.59,25.1801,25.21,50991,0
+CCD.US,D,20241021,000000,25.3,25.398,25.0101,25.34,54040,0
+CCD.US,D,20241022,000000,25.36,25.47,25.08,25.23,95555,0
+CCD.US,D,20241023,000000,25.19,25.19,24.6911,24.78,72686,0
+CCD.US,D,20241024,000000,24.72,24.8,24.5601,24.7,60525,0
+CCD.US,D,20241025,000000,24.8,24.89,24.68,24.7,43110,0
+CCD.US,D,20241028,000000,24.66,24.96,24.58,24.6,92252,0
+CCD.US,D,20241029,000000,24.59,24.59,24.13,24.19,80693,0
+CCD.US,D,20241030,000000,24.1,24.39,24.05,24.12,68019,0
+CCD.US,D,20241031,000000,23.96,24.29,23.9,24.01,59045,0
+CCD.US,D,20241101,000000,23.95,24.145,23.95,24,49947,0
+CCD.US,D,20241104,000000,23.91,24.2399,23.85,23.91,50195,0
+CCD.US,D,20241105,000000,23.86,24.1691,23.86,23.91,53932,0
+CCD.US,D,20241106,000000,24.04,24.34,23.96,24.04,25520,0
+CCD.US,D,20241107,000000,24.46,24.6,24.1123,24.6,35972,0
+CCD.US,D,20241108,000000,24.61,24.67,24.38,24.61,40806,0
+CCD.US,D,20241111,000000,24.64,25.05,24.51,25.05,55198,0
+CCD.US,D,20241112,000000,25,25,24.73,24.81,50734,0
+CCD.US,D,20241113,000000,24.75,24.7928,24.3,24.39,41554,0
+CCD.US,D,20241114,000000,24.3,24.3443,24,24.01,30756,0
+CCD.US,D,20241115,000000,24,24.08,23.86,23.88,26728,0
+CCD.US,D,20241118,000000,23.88,24.08,23.86,23.94,50094,0
+CCD.US,D,20241119,000000,23.85,23.9895,23.85,23.98,43616,0
+CCD.US,D,20241120,000000,24.17,24.395,24.03,24.33,45327,0
+CCD.US,D,20241121,000000,24.51,24.59,24.29,24.59,33557,0
+CCD.US,D,20241122,000000,24.54,24.66,24.47,24.51,42263,0
+CCD.US,D,20241125,000000,24.75,24.75,23.8613,23.89,74102,0
+CCD.US,D,20241126,000000,23.89,24.058,23.51,23.56,84164,0
+CCD.US,D,20241127,000000,23.78,23.7899,23.6,23.68,34303,0
+CCD.US,D,20241129,000000,23.68,23.79,23.68,23.77,26227,0
+CCD.US,D,20241202,000000,23.76,23.9,23.66,23.77,52205,0
+CCD.US,D,20241203,000000,23.9,23.9491,23.81,23.9,20787,0
+CCD.US,D,20241204,000000,23.86,24.1712,23.7,23.79,73254,0
+CCD.US,D,20241205,000000,23.79,24.09,23.66,23.8,63113,0
+CCD.US,D,20241206,000000,23.71,23.78,23.5501,23.7,40938,0
+CCD.US,D,20241209,000000,23.75,23.9954,23.7,23.74,46358,0
+CCD.US,D,20241210,000000,23.8,24,23.725,23.81,59186,0
+CCD.US,D,20241211,000000,23.85,23.99,23.7839,23.93,60653,0
+CCD.US,D,20241212,000000,23.91,23.96,23.82,23.955,41883,0
+CCD.US,D,20241213,000000,23.95,24.12,23.95,24.11,79801,0
+CCD.US,D,20241216,000000,24.03,24.21,24,24.02,39267,0
+CCD.US,D,20241217,000000,24,24.04,23.8951,24.03,41472,0
+CCD.US,D,20241218,000000,24.01,24.3199,23.93,24.03,66302,0
+CCD.US,D,20241219,000000,24.15,24.59,24.03,24.37,102977,0
+CCD.US,D,20241220,000000,24.34,25.21,24.25,24.65,98439,0
+CCD.US,D,20241223,000000,24.65,25.22,24.65,24.79,65850,0
+CCD.US,D,20241224,000000,24.8,25.1,24.67,25,22425,0
+CCD.US,D,20241226,000000,25.15,25.24,24.8598,24.92,60468,0
+CCD.US,D,20241227,000000,24.76,24.8681,24.6,24.66,50195,0
+CCD.US,D,20241230,000000,24.26,25.2,24.1001,24.83,111825,0
+CCD.US,D,20241231,000000,24.75,25.0313,24.13,24.305,93414,0
+CCD.US,D,20250102,000000,24.32,24.525,24.1509,24.27,47859,0
+CCD.US,D,20250103,000000,24.22,24.39,24.126,24.31,47668,0
+CCD.US,D,20250106,000000,24.41,24.67,24.31,24.33,48121,0
+CCD.US,D,20250107,000000,24.38,24.55,24.155,24.29,66437,0
+CCD.US,D,20250108,000000,24.26,24.26,23.9241,24.19,38370,0
+CCD.US,D,20250110,000000,24.2,24.2,23.9001,23.96,85722,0
+CCD.US,D,20250113,000000,23.84,23.98,23.5301,23.84,59713,0
+CCD.US,D,20250114,000000,23.86,23.95,23.67,23.7,43151,0
+CCD.US,D,20250115,000000,23.9,24.14,23.3,23.41,134285,0
+CCD.US,D,20250116,000000,23.45,23.8,23.42,23.77,44900,0
+CCD.US,D,20250117,000000,23.88,24.3,23.87,24.27,62040,0
+CCD.US,D,20250121,000000,24.34,24.55,24.2801,24.45,62706,0
+CCD.US,D,20250122,000000,24.67,24.7,24.25,24.46,42713,0
+CCD.US,D,20250123,000000,24.18,24.58,24.13,24.455,49337,0
+CCD.US,D,20250124,000000,24.46,24.8706,24.46,24.51,36420,0
+CCD.US,D,20250127,000000,24.27,24.37,23.99,24.164,37981,0
+CCD.US,D,20250128,000000,24.07,24.3481,24.05,24.27,36669,0
+CCD.US,D,20250129,000000,24.28,24.395,24.03,24.08,41780,0
+CCD.US,D,20250130,000000,24.05,24.46,24.05,24.26,20997,0
+CCD.US,D,20250131,000000,24.42,24.4895,24.2002,24.37,27713,0
+CCD.US,D,20250203,000000,24,24.37,23.95,24.33,36707,0
+CCD.US,D,20250204,000000,24.39,24.63,24.22,24.63,71312,0
+CCD.US,D,20250205,000000,24.64,24.68,24.41,24.55,35646,0
+CCD.US,D,20250206,000000,24.55,24.74,24.4,24.74,54923,0
+CCD.US,D,20250207,000000,24.86,24.87,24.52,24.79,48107,0
+CCD.US,D,20250210,000000,24.75,24.89,24.55,24.8,49379,0
+CCD.US,D,20250211,000000,24.85,24.85,24.52,24.61,56334,0
+CCD.US,D,20250212,000000,24.48,24.78,24.45,24.74,33610,0
+CCD.US,D,20250213,000000,24.51,24.72,24.46,24.56,51219,0
+CCD.US,D,20250214,000000,24.49,24.73,24.425,24.68,40464,0
+CCD.US,D,20250218,000000,24.68,24.7,24.4,24.535,78815,0
+CCD.US,D,20250219,000000,24.59,24.6303,24.34,24.43,29491,0
+CCD.US,D,20250220,000000,24.42,24.61,24.2,24.42,59167,0
+CCD.US,D,20250221,000000,24.35,24.718,24,24.04,80365,0
+CCD.US,D,20250224,000000,24,24.39,23.76,23.77,41376,0
+CCD.US,D,20250225,000000,23.68,23.8069,23.06,23.11,85782,0
+CCD.US,D,20250226,000000,23.04,23.41,22.7,22.86,151982,0
+CCD.US,D,20250227,000000,22.93,23.0998,22.7,22.74,57880,0
+CCD.US,D,20250228,000000,22.65,23,22.65,22.88,74300,0
+CCD.US,D,20250303,000000,22.7,23.19,22.62,22.62,105373,0
+CCD.US,D,20250304,000000,22.5,22.8,22.18,22.72,74620,0
+CCD.US,D,20250305,000000,22.7,22.9,22.43,22.9,56917,0
+CCD.US,D,20250306,000000,22.78,22.828,22.44,22.51,51108,0
+CCD.US,D,20250307,000000,22.47,22.7,22.3132,22.67,52256,0
+CCD.US,D,20250310,000000,22.42,22.66,21.5,21.53,115899,0
+CCD.US,D,20250311,000000,21.51,21.7,21.28,21.67,63167,0
+CCD.US,D,20250312,000000,21.87,21.9666,21.5947,21.77,39804,0
+CCD.US,D,20250313,000000,21.54,21.801,21.47,21.55,34485,0
+CCD.US,D,20250314,000000,21.65,21.957,21.37,21.73,58070,0
+CCD.US,D,20250317,000000,21.75,21.97,21.71,21.78,43266,0
+CCD.US,D,20250318,000000,21.5,21.7,21.43,21.61,74359,0
+CCD.US,D,20250319,000000,21.62,21.97,21.62,21.86,48837,0
+CCD.US,D,20250320,000000,21.89,21.9465,21.5901,21.79,74600,0
+CCD.US,D,20250321,000000,21.81,21.97,21.65,21.93,28330,0
+CCD.US,D,20250324,000000,22.06,22.37,22.032,22.2,44627,0
+CCD.US,D,20250325,000000,22.19,22.3002,21.8909,22.02,39924,0
+CCD.US,D,20250326,000000,21.94,22.1199,21.79,21.79,50865,0
+CCD.US,D,20250327,000000,21.55,21.805,21.55,21.618,96318,0
+CCD.US,D,20250328,000000,21.61,21.62,21.32,21.44,57639,0
+CCD.US,D,20250331,000000,21.25,21.41,21.04,21.29,73754,0
+CCD.US,D,20250401,000000,21.07,21.41,21.07,21.24,82842,0
+CCD.US,D,20250402,000000,21.15,21.6,21.15,21.51,108164,0
+CCD.US,D,20250403,000000,20.85,21.075,20.43,20.67,89320,0
+CCD.US,D,20250404,000000,19.99,20.404,19.49,19.49,114125,0
+CCD.US,D,20250407,000000,18.985,19.445,18.12,19.205,140895,0
+CCD.US,D,20250408,000000,19.68,20.38,19.09,19.25,142376,0
+CCD.US,D,20250409,000000,19.35,20.98,19.25,20.97,168777,0
+CCD.US,D,20250410,000000,20.21,20.91,20.2,20.62,119986,0
+CCD.US,D,20250411,000000,20.28,20.62,19.8,20.27,78146,0
+CCD.US,D,20250414,000000,20.5,20.7839,20.2995,20.44,59794,0
+CCD.US,D,20250415,000000,20.54,20.65,20.44,20.48,31645,0
+CCD.US,D,20250416,000000,20.45,20.5287,20.1,20.29,55611,0
+CCD.US,D,20250417,000000,20.3,20.46,20.2,20.37,44102,0
+CCD.US,D,20250421,000000,20.43,20.4782,20,20.18,102037,0
+CCD.US,D,20250422,000000,20.22,20.48,20.22,20.42,30310,0
+CCD.US,D,20250423,000000,20.6,20.99,20.6,20.895,74438,0
+CCD.US,D,20250424,000000,20.95,21.24,20.8895,21.22,37099,0
+CCD.US,D,20250425,000000,21.22,21.47,21.058,21.46,57420,0
+CCD.US,D,20250428,000000,21.5,21.5262,21.3,21.43,33960,0
+CCD.US,D,20250429,000000,21.51,21.65,21.24,21.59,49066,0
+CCD.US,D,20250430,000000,21.45,21.59,21.24,21.5,46649,0
+CCD.US,D,20250501,000000,21.83,21.93,21.6719,21.76,27377,0
+CCD.US,D,20250502,000000,22,22,21.65,21.87,56056,0
+CCD.US,D,20250505,000000,21.78,21.95,21.76,21.87,31883,0
+CCD.US,D,20250506,000000,21.77,22,21.66,21.87,30544,0
+CCD.US,D,20250507,000000,22.17,22.35,21.73,21.81,75002,0
+CCD.US,D,20250508,000000,22,22.0801,21.84,21.98,31923,0
+CCD.US,D,20250509,000000,22.11,22.13,21.91,22,47121,0
+CCD.US,D,20250512,000000,22.21,22.58,22.21,22.42,64314,0
+CCD.US,D,20250513,000000,22.28,22.4,22.09,22.28,63317,0
+CCD.US,D,20250514,000000,22.32,22.4359,22.15,22.29,46608,0
+CCD.US,D,20250515,000000,22.29,22.3399,22.07,22.23,62852,0
+CCD.US,D,20250516,000000,22.27,22.28,22.1359,22.25,52356,0
+CCD.US,D,20250519,000000,22.13,22.2133,21.945,22.09,58857,0
+CCD.US,D,20250520,000000,22.28,22.3,21.855,21.91,128325,0
+CCD.US,D,20250521,000000,21.89,21.995,21.31,21.48,116093,0
+CCD.US,D,20250522,000000,21.35,21.7,21.2616,21.325,79626,0
+CCD.US,D,20250523,000000,21.29,21.55,21.08,21.16,64906,0
+CCD.US,D,20250527,000000,21.14,21.16,20.49,20.6,275891,0
+CCD.US,D,20250528,000000,20.63,20.7,20,20.14,115431,0
+CCD.US,D,20250529,000000,20.14,20.365,20.1,20.15,81754,0
+CCD.US,D,20250530,000000,20.01,20.31,20,20.13,140918,0
+CCD.US,D,20250602,000000,20.12,20.2783,20,20.09,80920,0
+CCD.US,D,20250603,000000,20.2,20.27,20,20.11,109093,0
+CCD.US,D,20250604,000000,20.16,20.16,20.0376,20.1,77640,0
+CCD.US,D,20250605,000000,20.14,20.22,20.05,20.09,60317,0
+CCD.US,D,20250606,000000,20.24,20.4,20.0002,20.14,54536,0
+CCD.US,D,20250609,000000,20.19,20.28,20.1,20.19,65126,0
+CCD.US,D,20250610,000000,20.23,20.25,20.1,20.25,74169,0
+CCD.US,D,20250611,000000,20.28,20.38,20.17,20.36,62424,0
+CCD.US,D,20250612,000000,20.21,20.22,20,20.09,66420,0
+CCD.US,D,20250613,000000,19.96,20.0999,19.765,19.98,130503,0
+CCD.US,D,20250616,000000,20.01,20.0466,19.77,19.86,88378,0
+CCD.US,D,20250617,000000,19.85,19.85,19.64,19.7,98318,0
+CCD.US,D,20250618,000000,19.55,19.75,19.431,19.5,133966,0
+CCD.US,D,20250620,000000,19.4,19.44,19.21,19.42,169335,0
+CCD.US,D,20250623,000000,19.27,19.42,19.17,19.23,113451,0
+CCD.US,D,20250624,000000,19.38,19.6,19.38,19.49,120745,0
+CCD.US,D,20250625,000000,19.55,19.62,19.5,19.57,82147,0
+CCD.US,D,20250626,000000,19.65,19.7999,19.615,19.73,92326,0
+CCD.US,D,20250627,000000,19.75,19.92,19.75,19.9,92519,0
+CCD.US,D,20250630,000000,19.9,20.22,19.9,20.1653,133333,0
+CCD.US,D,20250701,000000,20.04,20.32,20.025,20.26,125646,0
+CCD.US,D,20250702,000000,20.35,20.3807,20.25,20.3,70883,0
+CCD.US,D,20250703,000000,20.33,20.5,20.33,20.41,40119,0
+CCD.US,D,20250707,000000,20.37,20.48,20.2719,20.39,97769,0
+CCD.US,D,20250708,000000,20.31,20.44,20.31,20.39,61022,0
+CCD.US,D,20250709,000000,20.49,20.59,20.465,20.55,85824,0
+CCD.US,D,20250710,000000,20.6,20.6,20.4607,20.54,81025,0
+CCD.US,D,20250711,000000,20.49,20.53,20.42,20.52,52449,0
+CCD.US,D,20250714,000000,20.33,20.33,20.18,20.21,110168,0
+CCD.US,D,20250715,000000,20.34,20.3988,20.18,20.27,105227,0
+CCD.US,D,20250716,000000,20.31,20.38,20.238858,20.32,81888,0
+CCD.US,D,20250717,000000,20.31,20.4,20.252,20.36,82137,0
+CCD.US,D,20250718,000000,20.45,20.5,20.28,20.48,60382,0
+CCD.US,D,20250721,000000,20.6,20.65,20.51,20.56,109748,0
+CCD.US,D,20250722,000000,20.63,20.63,20.45,20.58,94247,0
+CCD.US,D,20250723,000000,20.66,20.68,20.55,20.65,139624,0
+CCD.US,D,20250724,000000,20.56,20.67,20.5561,20.655,62497,0
+CCD.US,D,20250725,000000,20.68,20.8,20.61,20.79,53458,0
+CCD.US,D,20250728,000000,20.79,20.83,20.7001,20.82,84095,0
+CCD.US,D,20250729,000000,20.89,20.97,20.745,20.8,86113,0
+CCD.US,D,20250730,000000,20.8,20.8,20.57,20.68,101452,0
+CCD.US,D,20250731,000000,20.71,20.87,20.66,20.73,83761,0
+CCD.US,D,20250801,000000,20.73,20.73,20.28,20.42,90782,0
+CCD.US,D,20250804,000000,20.49,20.64,20.45,20.53,92067,0
+CCD.US,D,20250805,000000,20.57,20.7,20.45,20.49,44948,0
+CCD.US,D,20250806,000000,20.52,20.61,20.4501,20.48,75708,0
+CCD.US,D,20250807,000000,20.5,20.6973,20.48,20.54,67830,0
+CCD.US,D,20250808,000000,20.55,20.6897,20.4855,20.52,67208,0
+CCD.US,D,20250811,000000,20.53,20.595,20.495,20.53,84055,0
+CCD.US,D,20250812,000000,20.67,20.67,20.525,20.63,79169,0
+CCD.US,D,20250813,000000,20.74,20.78,20.6,20.69,90171,0
+CCD.US,D,20250814,000000,20.56,20.62,20.35,20.47,45114,0
+CCD.US,D,20250815,000000,20.45,20.45,20.32,20.35,79822,0
+CCD.US,D,20250818,000000,20.48,20.48,20.34,20.45,99080,0
+CCD.US,D,20250819,000000,20.55,20.6699,20.22,20.31,114215,0
+CCD.US,D,20250820,000000,20.28,20.28,20,20.21,69157,0
+CCD.US,D,20250821,000000,20.04,20.1662,20.0041,20.12,37666,0
+CCD.US,D,20250822,000000,20.12,20.35,20.12,20.29,65893,0
+CCD.US,D,20250825,000000,20.32,20.34,20.2686,20.31,69125,0
+CCD.US,D,20250826,000000,20.31,20.35,20.28,20.32,39480,0
+CCD.US,D,20250827,000000,20.35,20.42,20.25,20.42,100324,0
+CCD.US,D,20250828,000000,20.47,20.5899,20.38,20.49,82522,0
+CCD.US,D,20250829,000000,20.57,20.58,20.41,20.54,54370,0
+CCD.US,D,20250902,000000,20.49,20.58,20.37,20.49,125750,0
+CCD.US,D,20250903,000000,20.7,20.7,20.5001,20.64,171520,0
+CCD.US,D,20250904,000000,20.64,20.74,20.55,20.71,107366,0
+CCD.US,D,20250905,000000,20.81,20.9057,20.71,20.8,108154,0
+CCD.US,D,20250908,000000,20.86,21,20.83,21,95777,0
+CCD.US,D,20250909,000000,21,21.05,20.9,20.95,129086,0
+CCD.US,D,20250910,000000,21.09,21.09,21.0166,21.08,90686,0
+CCD.US,D,20250911,000000,21.12,21.3204,21.0968,21.2,137351,0
+CCD.US,D,20250912,000000,21.21,21.28,21.15,21.21,96260,0
+CCD.US,D,20250915,000000,21.19,21.19,21.03,21.06,71583,0
+CCD.US,D,20250916,000000,21.03,21.1387,21.0001,21.02,121652,0
+CCD.US,D,20250917,000000,21.13,21.2883,21.03,21.06,58544,0
+CCD.US,D,20250918,000000,21.09,21.35,21.09,21.19,76909,0
+CCD.US,D,20250919,000000,21.36,21.45,21.24,21.45,107621,0
+CCD.US,D,20250922,000000,21.46,21.85,21.3563,21.74,184649,0
+CCD.US,D,20250923,000000,21.82,21.8845,21.59,21.65,78940,0
+CCD.US,D,20250924,000000,21.55,21.65,21.26,21.36,91510,0
+CCD.US,D,20250925,000000,21.36,21.36,20.82,20.92,141819,0
+CCD.US,D,20250926,000000,20.93,21.1738,20.7,20.77,70808,0
+CCD.US,D,20250929,000000,20.77,20.94,20.7,20.93,93135,0
+CCD.US,D,20250930,000000,20.94,21.15,20.71,21.04,96376,0
+CCD.US,D,20251001,000000,20.85,21.05,20.75,21.02,113926,0
+CCD.US,D,20251002,000000,21.1,21.68,20.96,21.47,174059,0
+CCD.US,D,20251003,000000,21.5,21.7126,21.38,21.4,102758,0
+CCD.US,D,20251006,000000,21.7,21.7299,21.56,21.6,162110,0
+CCD.US,D,20251007,000000,21.75,21.75,21.4515,21.64,75030,0
+CCD.US,D,20251008,000000,21.68,22.12,21.67,22.05,165548,0
+CCD.US,D,20251009,000000,22.1,22.25,22.08,22.17,153607,0
+CCD.US,D,20251010,000000,22.3,22.37,21.56,21.61,81925,0
+CCD.US,D,20251013,000000,21.68,22.11,21.68,21.95,76090,0
+CCD.US,D,20251014,000000,21.96,22.24,21.56,22.09,121125,0
+CCD.US,D,20251015,000000,22.11,22.23,21.74,21.93,101294,0
+CCD.US,D,20251016,000000,22.01,22.0152,21.49,21.6,95760,0
+CCD.US,D,20251017,000000,21.54,21.61,21.06,21.43,128014,0
+CCD.US,D,20251020,000000,21.65,21.8451,21.5785,21.84,73270,0
+CCD.US,D,20251021,000000,21.93,21.9492,21.62,21.65,110411,0
+CCD.US,D,20251022,000000,21.68,21.82,21.04,21.11,124159,0
+CCD.US,D,20251023,000000,21.06,21.5699,21.06,21.2,91085,0
+CCD.US,D,20251024,000000,21.46,21.6171,21.25,21.36,86889,0
+CCD.US,D,20251027,000000,21.66,21.897,21.51,21.57,137834,0
+CCD.US,D,20251028,000000,21.71,21.8488,21.57,21.67,43143,0
+CCD.US,D,20251029,000000,21.73,21.9499,21.56,21.62,92667,0
+CCD.US,D,20251030,000000,21.71,21.9384,21.39,21.72,67780,0
+CCD.US,D,20251031,000000,21.74,21.95,21.655,21.88,44139,0
+CCD.US,D,20251103,000000,22.03,22.19,21.7996,21.88,83484,0
+CCD.US,D,20251104,000000,21.81,22.08,21.52,21.78,56209,0
+CCD.US,D,20251105,000000,21.63,21.915,21.5515,21.765,67549,0
+CCD.US,D,20251106,000000,21.79,21.98,21.55,21.63,48720,0
+CCD.US,D,20251107,000000,21.63,21.6904,21.2,21.5,75706,0
+CCD.US,D,20251110,000000,21.68,21.93,21.67,21.78,53836,0
+CCD.US,D,20251111,000000,21.81,21.94,21.7001,21.87,85355,0
+CCD.US,D,20251112,000000,21.93,21.9486,21.65,21.72,81338,0
+CCD.US,D,20251113,000000,21.87,21.87,21.2,21.26,145287,0
+CCD.US,D,20251114,000000,20.75,21.0299,20.53,20.75,122727,0
+CCD.US,D,20251117,000000,20.75,20.854,20.46,20.54,75358,0
+CCD.US,D,20251118,000000,20.34,20.575,20.14,20.41,98475,0
+CCD.US,D,20251119,000000,20.4,20.76,20.36,20.485,56673,0
+CCD.US,D,20251120,000000,20.79,20.99,20.03,20.05,111434,0
+CCD.US,D,20251121,000000,20.2,20.4299,19.985,20.4,121695,0
+CCD.US,D,20251124,000000,20.58,20.78,20.4001,20.73,116794,0
+CCD.US,D,20251125,000000,20.83,20.8499,20.5316,20.72,91535,0
+CCD.US,D,20251126,000000,20.85,21.08,20.77,21.04,94754,0
+CCD.US,D,20251128,000000,21.1,21.38,21.05,21.28,31875,0
+CCD.US,D,20251201,000000,21.2,21.395,21.12,21.19,72772,0
+CCD.US,D,20251202,000000,21.12,21.35,21,21.1,48829,0
+CCD.US,D,20251203,000000,21,21.3,21,21.3,55922,0
+CCD.US,D,20251204,000000,21.3,21.4899,21.22,21.42,133410,0
+CCD.US,D,20251205,000000,21.48,21.67,21.4516,21.5,50794,0
+CCD.US,D,20251208,000000,21.61,21.6599,21.5,21.65,44902,0
+CCD.US,D,20251209,000000,21.8,21.8,21.56,21.61,76720,0
+CCD.US,D,20251210,000000,21.57,21.7599,21.55,21.62,49460,0
+CCD.US,D,20251211,000000,21.55,21.725,21.44,21.66,54515,0
+CCD.US,D,20251212,000000,21.52,21.6236,21.24,21.28,90780,0
+CCD.US,D,20251215,000000,21.28,21.4448,21.02,21.16,80127,0
+CCD.US,D,20251216,000000,20.91,21.09,20.6009,20.83,62638,0
+CCD.US,D,20251217,000000,20.85,20.98,20.5506,20.61,59190,0
+CCD.US,D,20251218,000000,20.64,20.85,20.59,20.7,129847,0
+CCD.US,D,20251219,000000,20.92,21.4,20.735,21.39,104310,0
+CCD.US,D,20251222,000000,21.57,21.677,21.35,21.59,109842,0
+CCD.US,D,20251223,000000,21.56,21.7,21.4601,21.61,81417,0
+CCD.US,D,20251224,000000,21.61,21.69,21.46,21.67,42198,0
+CCD.US,D,20251226,000000,21.71,21.71,21.49,21.58,67987,0
+CCD.US,D,20251229,000000,21.6,21.675,21.34,21.43,60195,0
+CCD.US,D,20251230,000000,21.38,21.38,21.12,21.12,61256,0
+CCD.US,D,20251231,000000,21.11,21.185,20.8,20.86,142509,0
+CCD.US,D,20260102,000000,20.88,21.26,20.88,21.1,53431,0
+CCD.US,D,20260105,000000,21.41,21.5399,21.24,21.445,89580,0
+CCD.US,D,20260106,000000,21.55,21.92,21.41,21.92,84954,0
+CCD.US,D,20260107,000000,21.95,21.95,21.76,21.78,64831,0
+CCD.US,D,20260108,000000,21.87,21.93,21.62,21.88,78413,0
+CCD.US,D,20260109,000000,21.95,22.17,21.9,21.985,123219,0
+CCD.US,D,20260112,000000,22.01,22.2199,22,22.06,94703,0
+CCD.US,D,20260113,000000,22.2,22.3,22.1061,22.16,80643,0
+CCD.US,D,20260114,000000,22.26,22.3,22.06,22.19,89081,0
+CCD.US,D,20260115,000000,22.29,22.6099,22.27,22.53,105417,0
+CCD.US,D,20260116,000000,22.58,22.67,22.47,22.53,84883,0
+CCD.US,D,20260120,000000,22.47,22.6,22.35,22.5,125286,0
+CCD.US,D,20260121,000000,22.69,22.7375,22.53,22.63,102970,0
+CCD.US,D,20260122,000000,22.81,22.93,22.7,22.8,84491,0
+CCD.US,D,20260123,000000,22.8,22.85,22.6225,22.76,79254,0
+CCD.US,D,20260126,000000,22.85,22.85,22.6495,22.72,51618,0
+CCD.US,D,20260127,000000,22.75,22.8984,22.68,22.74,64137,0
+CCD.US,D,20260128,000000,22.95,22.9899,22.63,22.85,121871,0
+CCD.US,D,20260129,000000,22.95,22.98,22.6,22.92,56871,0
+CCD.US,D,20260130,000000,22.92,22.94,22.4,22.47,83122,0
+CCD.US,D,20260202,000000,22.47,22.77,22.4,22.56,65433,0
+CCD.US,D,20260203,000000,22.69,22.7468,22.25,22.53,82880,0
+CCD.US,D,20260204,000000,22.67,22.7799,22,22.3,97832,0
+CCD.US,D,20260205,000000,22.15,22.29,21.88,21.98,107185,0
+CCD.US,D,20260206,000000,21.95,22.5782,21.95,22.45,101766,0
+CCD.US,D,20260209,000000,22.56,22.81,22.415,22.76,88924,0
+CCD.US,D,20260210,000000,22.81,22.93,22.7,22.89,63327,0
+CCD.US,D,20260211,000000,22.92,23.05,22.8134,22.87,111418,0
+CCD.US,D,20260212,000000,22.92,23.1795,22.8,22.87,93480,0
+CCD.US,D,20260213,000000,22.67,22.9933,22.41,22.94,76472,0
+CCD.US,D,20260217,000000,22.94,23.11,22.75,23.03,94755,0
+CCD.US,D,20260218,000000,23.17,23.18,22.97,23.015,79134,0
diff --git a/daily/us/nasdaq stocks/1/cchh.us.txt b/daily/us/nasdaq stocks/1/cchh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1e62c0e9b35c9235466be20d27cca9881563e80e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cchh.us.txt	
@@ -0,0 +1,95 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCHH.US,D,20251003,000000,5.32,8.25,4.08,4.44,4208425,0
+CCHH.US,D,20251006,000000,4.17,4.17,3.68,3.72,441102,0
+CCHH.US,D,20251007,000000,3.6907,5,3.49,4.13,568632,0
+CCHH.US,D,20251008,000000,4.19,4.2999,4.05,4.1,64928,0
+CCHH.US,D,20251009,000000,4.16,4.4599,4.1254,4.19,267394,0
+CCHH.US,D,20251010,000000,4.38,5.5,4.27,5.39,676436,0
+CCHH.US,D,20251013,000000,5.04,5.345,4.4,4.49,109714,0
+CCHH.US,D,20251014,000000,4.29,4.8,4.1201,4.55,58364,0
+CCHH.US,D,20251015,000000,4.4,4.7,4.4,4.59,29593,0
+CCHH.US,D,20251016,000000,4.7,4.8,4.33,4.77,79688,0
+CCHH.US,D,20251017,000000,4.6,5,4.25,4.91,993206,0
+CCHH.US,D,20251020,000000,4.91,5.3001,4.36,4.605,90944,0
+CCHH.US,D,20251021,000000,4.57,4.7,4.27,4.39,121429,0
+CCHH.US,D,20251022,000000,4.61,4.67,4.4,4.62,51720,0
+CCHH.US,D,20251023,000000,4.65,4.65,4.43,4.5,28617,0
+CCHH.US,D,20251024,000000,4.35,4.85,4.35,4.44,804124,0
+CCHH.US,D,20251027,000000,4.5017,4.615,4.2,4.3,42880,0
+CCHH.US,D,20251028,000000,4.4,4.7,4.25,4.54,828152,0
+CCHH.US,D,20251029,000000,4.49,4.59,4.36,4.48,547517,0
+CCHH.US,D,20251030,000000,4.4,4.82,4.4,4.63,209734,0
+CCHH.US,D,20251031,000000,4.71,4.9899,4.63,4.73,129432,0
+CCHH.US,D,20251103,000000,4.79,4.8325,4.61,4.62,44489,0
+CCHH.US,D,20251104,000000,4.55,4.6996,4.43,4.46,131270,0
+CCHH.US,D,20251105,000000,4.47,4.7659,4.46,4.58,38047,0
+CCHH.US,D,20251106,000000,4.64,4.69,4.49,4.58,39855,0
+CCHH.US,D,20251107,000000,4.55,4.715,4.5,4.7,111677,0
+CCHH.US,D,20251110,000000,4.66,4.7,4.59,4.69,53007,0
+CCHH.US,D,20251111,000000,4.54,4.67,4.52,4.63,44216,0
+CCHH.US,D,20251112,000000,4.77,5.5,4.72,5.2,1133081,0
+CCHH.US,D,20251113,000000,5.23,5.7999,5.1,5.74,957765,0
+CCHH.US,D,20251114,000000,5.7,5.98,5.5,5.87,1019130,0
+CCHH.US,D,20251117,000000,5.81,6.06,5.66,5.76,171796,0
+CCHH.US,D,20251118,000000,5.75,6.11,5.16,6.01,2126601,0
+CCHH.US,D,20251119,000000,6,7.56,5.75,6.08,3135720,0
+CCHH.US,D,20251120,000000,5.93,8.21,5.4,7.75,802142,0
+CCHH.US,D,20251121,000000,7.76,10.52,7.75,9.76,378128,0
+CCHH.US,D,20251124,000000,9.83,10.95,6.13,9.39,255292,0
+CCHH.US,D,20251125,000000,8.91,9.7,8.8,9.53,354344,0
+CCHH.US,D,20251126,000000,9.11,10.3,9,9.9,1637895,0
+CCHH.US,D,20251128,000000,9.9,10.8,9.8,10.55,152958,0
+CCHH.US,D,20251201,000000,10.06,10.41,9.36,9.99,1345069,0
+CCHH.US,D,20251202,000000,9.39,10.8,9.39,10.38,144635,0
+CCHH.US,D,20251203,000000,10.05,10.6772,10.02,10.47,572874,0
+CCHH.US,D,20251204,000000,10.29,10.7,10.0136,10.48,125319,0
+CCHH.US,D,20251205,000000,10.26,12.26,10.26,11.47,124280,0
+CCHH.US,D,20251208,000000,12.16,13.53,11.5101,13.04,188361,0
+CCHH.US,D,20251209,000000,13.22,14.55,12.8,14.55,163037,0
+CCHH.US,D,20251210,000000,14.38,14.65,13.62,13.99,830805,0
+CCHH.US,D,20251211,000000,14.24,15.39,14,15.12,6151002,0
+CCHH.US,D,20251212,000000,14.78,15.15,1.6,2.65,6873313,0
+CCHH.US,D,20251215,000000,1.66,1.67,0.77,1.02,6162386,0
+CCHH.US,D,20251216,000000,0.939,0.939,0.6504,0.7199,2442062,0
+CCHH.US,D,20251217,000000,0.68,1.06,0.65,0.6848,4890126,0
+CCHH.US,D,20251218,000000,0.7,0.7487,0.5342,0.613,1227430,0
+CCHH.US,D,20251219,000000,0.6068,0.635,0.59,0.6101,473004,0
+CCHH.US,D,20251222,000000,0.6,0.6005,0.53,0.5403,625071,0
+CCHH.US,D,20251223,000000,0.5,0.535,0.5,0.5299,316793,0
+CCHH.US,D,20251224,000000,0.5,0.53,0.5,0.53,161915,0
+CCHH.US,D,20251226,000000,0.5,0.5225,0.5,0.5068,265081,0
+CCHH.US,D,20251229,000000,0.493,0.6847,0.4888,0.5301,6947003,0
+CCHH.US,D,20251230,000000,0.535,0.584501,0.515,0.58,659971,0
+CCHH.US,D,20251231,000000,0.58,0.58,0.5101,0.5118,384503,0
+CCHH.US,D,20260102,000000,0.52,0.612,0.52,0.58,684341,0
+CCHH.US,D,20260105,000000,0.58,0.5975,0.52,0.559,647722,0
+CCHH.US,D,20260106,000000,0.55,0.569,0.521,0.56,279543,0
+CCHH.US,D,20260107,000000,0.55,0.575,0.531,0.5328,181251,0
+CCHH.US,D,20260108,000000,0.52,0.5444,0.505,0.506,360464,0
+CCHH.US,D,20260109,000000,0.5013,0.5298,0.5011,0.505,262250,0
+CCHH.US,D,20260112,000000,0.51,0.5199,0.49,0.4918,311710,0
+CCHH.US,D,20260113,000000,0.4928,0.5,0.465,0.465,239598,0
+CCHH.US,D,20260114,000000,0.4589,0.4834,0.42,0.42,289601,0
+CCHH.US,D,20260115,000000,0.413,0.457999,0.413,0.4382,286018,0
+CCHH.US,D,20260116,000000,0.46,0.47,0.44,0.446,3588210,0
+CCHH.US,D,20260120,000000,0.67165,0.85,0.56,0.5729,80408143,0
+CCHH.US,D,20260121,000000,0.61,0.699,0.5701,0.6105,4186363,0
+CCHH.US,D,20260122,000000,0.6048,0.6637,0.5941,0.6031,1278556,0
+CCHH.US,D,20260123,000000,0.6108,0.6224,0.58,0.59,423508,0
+CCHH.US,D,20260126,000000,0.5001,0.522751,0.4806,0.4809,855485,0
+CCHH.US,D,20260127,000000,0.5016,0.5261,0.4915,0.4915,242277,0
+CCHH.US,D,20260128,000000,0.499,0.515,0.49,0.4908,259945,0
+CCHH.US,D,20260129,000000,0.48,0.51,0.4701,0.4844,288927,0
+CCHH.US,D,20260130,000000,0.4817,0.5115,0.46,0.46,245384,0
+CCHH.US,D,20260202,000000,0.47,0.4775,0.4131,0.42,469089,0
+CCHH.US,D,20260203,000000,0.4333,0.4607,0.36,0.385,427056,0
+CCHH.US,D,20260204,000000,0.38,0.418375,0.38,0.38,171881,0
+CCHH.US,D,20260205,000000,0.3908,0.4386,0.381,0.3811,8254953,0
+CCHH.US,D,20260206,000000,0.6457,0.7172,0.5294,0.574,122714239,0
+CCHH.US,D,20260209,000000,0.7353,1.45,0.701,1.35,177250877,0
+CCHH.US,D,20260210,000000,0.9715,1.32,0.88,1.19,24274807,0
+CCHH.US,D,20260211,000000,1.47,1.79,1,1.06,27857636,0
+CCHH.US,D,20260212,000000,0.948,1.18,0.94,1,2920999,0
+CCHH.US,D,20260213,000000,1.01,1.13,0.76,0.7999,2168459,0
+CCHH.US,D,20260217,000000,0.6701,0.7,0.5,0.5493,1166328,0
+CCHH.US,D,20260218,000000,0.58,0.657,0.5657,0.6275,1106394,0
diff --git a/daily/us/nasdaq stocks/1/ccixu.us.txt b/daily/us/nasdaq stocks/1/ccixu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0dbea26914de685f174effba5fb225169d41d4d2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ccixu.us.txt	
@@ -0,0 +1,161 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCIXU.US,D,20240502,000000,10.07,10.09,10.06,10.07,17867653,0
+CCIXU.US,D,20240503,000000,10.07,10.11,10.07,10.09,1948969,0
+CCIXU.US,D,20240506,000000,10.1,10.1,10.09,10.09,401245,0
+CCIXU.US,D,20240507,000000,10.09,10.13,10.09,10.13,382103,0
+CCIXU.US,D,20240508,000000,10.11,10.455,10.1,10.16,718100,0
+CCIXU.US,D,20240509,000000,10.14,10.15,10.14,10.15,1408,0
+CCIXU.US,D,20240510,000000,10.135,10.15,10.1313,10.15,5896,0
+CCIXU.US,D,20240513,000000,10.15,10.15,10.1201,10.14,12179,0
+CCIXU.US,D,20240514,000000,10.13,10.14,10.12,10.12,76396,0
+CCIXU.US,D,20240515,000000,10.11,10.15,10.11,10.15,732,0
+CCIXU.US,D,20240516,000000,10.105,10.105,10.1,10.1,3568,0
+CCIXU.US,D,20240517,000000,10.1,10.12,10.1,10.11,5373,0
+CCIXU.US,D,20240520,000000,10.11,10.14,10.1,10.13,11725,0
+CCIXU.US,D,20240521,000000,10.13,10.13,10.13,10.13,3016,0
+CCIXU.US,D,20240522,000000,10.13,10.15,10.115,10.15,24971,0
+CCIXU.US,D,20240523,000000,10.13,10.13,10.11,10.11,4757,0
+CCIXU.US,D,20240524,000000,10.12,10.12,10.11,10.11,12416,0
+CCIXU.US,D,20240529,000000,10.1,10.12,10.1,10.12,21066,0
+CCIXU.US,D,20240530,000000,10.1135,10.12,10.1135,10.12,934,0
+CCIXU.US,D,20240603,000000,10.1,10.1,10.1,10.1,1057,0
+CCIXU.US,D,20240604,000000,10.1,10.13,10.1,10.13,4824,0
+CCIXU.US,D,20240606,000000,10.1,10.1,10.085,10.085,53899,0
+CCIXU.US,D,20240607,000000,10.0813,10.0813,10.05,10.08,11087,0
+CCIXU.US,D,20240610,000000,10.0779,10.0779,10.0779,10.0779,1217,0
+CCIXU.US,D,20240611,000000,10.07,10.07,10.07,10.07,541,0
+CCIXU.US,D,20240612,000000,10.08,10.08,10.08,10.08,2194,0
+CCIXU.US,D,20240613,000000,10.07,10.07,10.07,10.07,306,0
+CCIXU.US,D,20240614,000000,10.07,10.09,10.06,10.085,24995,0
+CCIXU.US,D,20240617,000000,10.08,10.08,10.06,10.06,2511,0
+CCIXU.US,D,20240618,000000,10.07,10.08,10.07,10.08,24374,0
+CCIXU.US,D,20240620,000000,10.0797,10.1,10.0797,10.1,112416,0
+CCIXU.US,D,20240621,000000,10.1,10.1001,10.1,10.1,27571,0
+CCIXU.US,D,20240624,000000,10.11,10.11,10.11,10.11,1288,0
+CCIXU.US,D,20240625,000000,10.13,10.14,10.13,10.13,127870,0
+CCIXU.US,D,20240627,000000,10.13,10.13,10.13,10.13,462,0
+CCIXU.US,D,20240628,000000,10.13,10.13,10.11,10.11,232,0
+CCIXU.US,D,20240701,000000,10.1121,10.1121,10.1121,10.1121,503,0
+CCIXU.US,D,20240702,000000,10.1274,10.1274,10.1274,10.1274,101,0
+CCIXU.US,D,20240703,000000,10.14,10.18,10.14,10.15,34850,0
+CCIXU.US,D,20240708,000000,10.13,10.13,10.13,10.13,26420,0
+CCIXU.US,D,20240709,000000,10.13,10.13,10.13,10.13,3200,0
+CCIXU.US,D,20240710,000000,10.14,10.14,10.14,10.14,106,0
+CCIXU.US,D,20240711,000000,10.14,10.14,10.14,10.14,4411,0
+CCIXU.US,D,20240712,000000,10.12,10.13,10.12,10.13,6906,0
+CCIXU.US,D,20240719,000000,10.11,10.1197,10.11,10.1197,1658,0
+CCIXU.US,D,20240724,000000,10.13,10.13,10.1206,10.13,756,0
+CCIXU.US,D,20240725,000000,10.13,10.14,10.11,10.14,8003,0
+CCIXU.US,D,20240731,000000,10.13,10.13,10.13,10.13,100,0
+CCIXU.US,D,20240801,000000,10.13,10.13,10.13,10.13,100,0
+CCIXU.US,D,20240805,000000,10.13,10.13,10.13,10.13,5553,0
+CCIXU.US,D,20240806,000000,10.11,10.17,10.11,10.17,400101,0
+CCIXU.US,D,20240807,000000,10.415,10.415,10.06,10.06,560,0
+CCIXU.US,D,20240816,000000,10.15,10.15,10.15,10.15,149,0
+CCIXU.US,D,20240819,000000,10.14,10.14,10.14,10.14,100,0
+CCIXU.US,D,20240820,000000,10.14,10.14,10.14,10.14,100,0
+CCIXU.US,D,20240821,000000,10.15,10.15,10.15,10.15,100,0
+CCIXU.US,D,20240822,000000,10.14,10.14,10.14,10.14,104,0
+CCIXU.US,D,20240823,000000,10.14,10.14,10.14,10.14,100,0
+CCIXU.US,D,20240826,000000,10.07,10.13,10.06,10.13,12620,0
+CCIXU.US,D,20240829,000000,10.07,10.0702,10.07,10.07,9405,0
+CCIXU.US,D,20240830,000000,10.08,10.08,10.08,10.08,700100,0
+CCIXU.US,D,20240905,000000,10.14,10.14,10.14,10.14,500,0
+CCIXU.US,D,20240918,000000,10.1192,10.42,10.07,10.09,5591,0
+CCIXU.US,D,20240923,000000,10.1,10.35,10.1,10.1,73500,0
+CCIXU.US,D,20240924,000000,10.24,10.24,10.07,10.07,2001,0
+CCIXU.US,D,20241010,000000,10.1,10.1,10.1,10.1,322,0
+CCIXU.US,D,20241015,000000,10.23,10.23,10.15,10.15,1026,0
+CCIXU.US,D,20241016,000000,10.22,10.25,10.22,10.25,2000,0
+CCIXU.US,D,20241017,000000,10.3,10.3,10.29,10.29,2000,0
+CCIXU.US,D,20241021,000000,10.23,10.23,10.23,10.23,450,0
+CCIXU.US,D,20241023,000000,10.31,10.31,10.21,10.24,2096,0
+CCIXU.US,D,20241028,000000,10.2,10.2,10.2,10.2,290,0
+CCIXU.US,D,20241101,000000,10.2,10.25,10.15,10.15,700,0
+CCIXU.US,D,20241107,000000,10.2,10.2,10.2,10.2,100,0
+CCIXU.US,D,20241120,000000,10.24,10.25,10.24,10.25,346,0
+CCIXU.US,D,20241121,000000,10.28,10.2944,10.28,10.2944,1437,0
+CCIXU.US,D,20241122,000000,10.35,10.35,10.35,10.35,6020,0
+CCIXU.US,D,20241126,000000,10.42,10.5063,10.16,10.4001,5121,0
+CCIXU.US,D,20241202,000000,10.4,10.4,10.4,10.4,115,0
+CCIXU.US,D,20241203,000000,10.56,10.6,10.56,10.6,3776,0
+CCIXU.US,D,20241206,000000,11.72,11.72,10.85,10.85,591,0
+CCIXU.US,D,20241209,000000,10.4,10.4,10.4,10.4,203,0
+CCIXU.US,D,20241211,000000,10.44,10.44,10.44,10.44,231,0
+CCIXU.US,D,20241227,000000,10.65,10.65,10.65,10.65,100,0
+CCIXU.US,D,20250107,000000,10.54,10.57,10.54,10.57,390,0
+CCIXU.US,D,20250110,000000,10.56,10.586,10.56,10.586,290,0
+CCIXU.US,D,20250113,000000,10.56,10.56,10.4,10.41,2110,0
+CCIXU.US,D,20250116,000000,10.5,10.5,10.49,10.5,800,0
+CCIXU.US,D,20250131,000000,10.5,10.5,10.5,10.5,211,0
+CCIXU.US,D,20250206,000000,10.5,10.5,10.5,10.5,2007,0
+CCIXU.US,D,20250210,000000,10.61,10.61,10.61,10.61,270,0
+CCIXU.US,D,20250219,000000,10.43,10.43,10.41,10.42,500,0
+CCIXU.US,D,20250220,000000,10.61,10.61,10.61,10.61,20004,0
+CCIXU.US,D,20250221,000000,11.38,11.39,10.95,10.95,5100,0
+CCIXU.US,D,20250225,000000,10.8,10.8,10.8,10.8,557,0
+CCIXU.US,D,20250318,000000,10.8,10.8,10.8,10.8,5009,0
+CCIXU.US,D,20250319,000000,10.85,10.85,10.8,10.8,3234,0
+CCIXU.US,D,20250324,000000,10.95,10.99,10.95,10.99,500,0
+CCIXU.US,D,20250326,000000,10.81,11.03,10.81,10.94,8741,0
+CCIXU.US,D,20250327,000000,10.95,10.95,10.95,10.95,3001,0
+CCIXU.US,D,20250331,000000,10.9,10.9,10.35,10.86,2121,0
+CCIXU.US,D,20250401,000000,10.86,10.86,10.86,10.86,5626,0
+CCIXU.US,D,20250402,000000,10.7,10.79,10.7,10.79,899,0
+CCIXU.US,D,20250403,000000,10.54,10.95,10.5,10.62,2001,0
+CCIXU.US,D,20250404,000000,10.82,10.82,10.46,10.46,2462,0
+CCIXU.US,D,20250408,000000,10.8,10.8,10.8,10.8,206,0
+CCIXU.US,D,20250411,000000,10.9,10.9,10.9,10.9,405,0
+CCIXU.US,D,20250421,000000,10.9,10.9,10.9,10.9,432,0
+CCIXU.US,D,20250424,000000,10.91,10.99,10.9,10.99,5962,0
+CCIXU.US,D,20250425,000000,11,11.05,10.94,11.05,7200,0
+CCIXU.US,D,20250429,000000,11.15,11.25,11.15,11.17,24011,0
+CCIXU.US,D,20250430,000000,11.23,11.29,11.08,11.08,10123,0
+CCIXU.US,D,20250501,000000,11.2,11.35,11.2,11.32,26028,0
+CCIXU.US,D,20250502,000000,11.33,11.35,11.33,11.35,5400,0
+CCIXU.US,D,20250505,000000,11.48,11.48,11.48,11.48,188,0
+CCIXU.US,D,20250507,000000,11.43,11.43,11.3,11.3,1226,0
+CCIXU.US,D,20250508,000000,11.4,11.4,11.4,11.4,100,0
+CCIXU.US,D,20250509,000000,11.33,11.33,11.3,11.3,1587,0
+CCIXU.US,D,20250512,000000,11.4,11.4,11.3,11.3,1628,0
+CCIXU.US,D,20250514,000000,11.4,11.4,11.4,11.4,200,0
+CCIXU.US,D,20250519,000000,11.4,11.4,11.4,11.4,525,0
+CCIXU.US,D,20250521,000000,11.3,11.3,11.3,11.3,500,0
+CCIXU.US,D,20250605,000000,11.4,11.4,11.05,11.05,660,0
+CCIXU.US,D,20250609,000000,10.9,10.9,10.7,10.87,2100,0
+CCIXU.US,D,20250611,000000,10.8,10.8,10.8,10.8,2580,0
+CCIXU.US,D,20250613,000000,11.31,11.35,11.31,11.35,318,0
+CCIXU.US,D,20250623,000000,11.36,12.49,11.35,11.93,559,0
+CCIXU.US,D,20250624,000000,12.5,12.5,12.5,12.5,306,0
+CCIXU.US,D,20250626,000000,10.75,10.75,10.75,10.75,101,0
+CCIXU.US,D,20250627,000000,10.75,10.75,10.75,10.75,203,0
+CCIXU.US,D,20250709,000000,10.75,10.75,10.75,10.75,195,0
+CCIXU.US,D,20250716,000000,10.72,10.72,10.72,10.72,1693,0
+CCIXU.US,D,20250718,000000,10.72,10.75,10.72,10.72,973,0
+CCIXU.US,D,20250722,000000,10.72,10.72,10.72,10.72,281,0
+CCIXU.US,D,20250728,000000,10.89,10.89,10.89,10.89,110,0
+CCIXU.US,D,20250729,000000,10.72,10.8,10.72,10.8,955,0
+CCIXU.US,D,20250822,000000,10.72,10.72,10.72,10.72,590,0
+CCIXU.US,D,20250827,000000,11.2362,11.2362,11.2362,11.2362,105,0
+CCIXU.US,D,20250905,000000,10.71,10.71,10.66,10.66,815,0
+CCIXU.US,D,20251010,000000,11.6443,11.6443,11.6443,11.6443,1113,0
+CCIXU.US,D,20251013,000000,10.66,10.66,10.66,10.66,109,0
+CCIXU.US,D,20251017,000000,11,11,11,11,338,0
+CCIXU.US,D,20251029,000000,10.95,10.95,10.95,10.95,265,0
+CCIXU.US,D,20251031,000000,10.94,10.95,10.94,10.95,592,0
+CCIXU.US,D,20251103,000000,10.65,10.65,10.65,10.65,615,0
+CCIXU.US,D,20251111,000000,10.8,10.8,10.8,10.8,224,0
+CCIXU.US,D,20251118,000000,10.75,10.8,10.75,10.8,2689,0
+CCIXU.US,D,20251120,000000,10.8,10.8,10.8,10.8,145,0
+CCIXU.US,D,20251215,000000,10.61,10.75,10.61,10.61,1356,0
+CCIXU.US,D,20251217,000000,11.505,11.505,10.84,11.5,15674,0
+CCIXU.US,D,20251218,000000,10.51,10.76,10.51,10.7,13717,0
+CCIXU.US,D,20251219,000000,10.77,10.77,10.77,10.77,1378,0
+CCIXU.US,D,20251222,000000,10.7,10.7,10.7,10.7,714,0
+CCIXU.US,D,20251223,000000,10.75,10.75,10.75,10.75,500,0
+CCIXU.US,D,20251224,000000,10.75,10.79,10.65,10.65,474,0
+CCIXU.US,D,20260108,000000,10.79,10.85,10.79,10.85,1756,0
+CCIXU.US,D,20260113,000000,10.85,10.8514,10.83,10.8501,32800,0
+CCIXU.US,D,20260126,000000,10.89,10.89,10.8,10.84,5955,0
+CCIXU.US,D,20260127,000000,10.7,10.84,10.7,10.84,711,0
+CCIXU.US,D,20260206,000000,10.5,10.5,10.5,10.5,407,0
diff --git a/daily/us/nasdaq stocks/1/ccixw.us.txt b/daily/us/nasdaq stocks/1/ccixw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..52221e33f8c0cc0d864cb832f0aca335b7da6609
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ccixw.us.txt	
@@ -0,0 +1,302 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCIXW.US,D,20240624,000000,0.3,0.37,0.2919,0.354719,119620,0
+CCIXW.US,D,20240625,000000,0.360089,0.39,0.275,0.3,165425,0
+CCIXW.US,D,20240626,000000,0.3,0.31345,0.3,0.3,2955,0
+CCIXW.US,D,20240627,000000,0.39,0.39,0.3,0.35,104295,0
+CCIXW.US,D,20240628,000000,0.35,0.35,0.3499,0.35,33395,0
+CCIXW.US,D,20240701,000000,0.38888,0.38888,0.34,0.34,2013,0
+CCIXW.US,D,20240702,000000,0.347991,0.347991,0.347991,0.347991,228,0
+CCIXW.US,D,20240705,000000,0.21,0.33,0.21,0.33,1566,0
+CCIXW.US,D,20240708,000000,0.33,0.33,0.33,0.33,981,0
+CCIXW.US,D,20240709,000000,0.3499,0.35,0.3499,0.35,409,0
+CCIXW.US,D,20240711,000000,0.4,0.4,0.4,0.4,548,0
+CCIXW.US,D,20240712,000000,0.39,0.4,0.39,0.4,415,0
+CCIXW.US,D,20240715,000000,0.4,0.402,0.4,0.4,2203,0
+CCIXW.US,D,20240722,000000,0.346,0.346,0.3459,0.3459,386,0
+CCIXW.US,D,20240723,000000,0.33,0.33,0.33,0.33,288,0
+CCIXW.US,D,20240724,000000,0.41,0.41,0.33,0.33,1364,0
+CCIXW.US,D,20240725,000000,0.36,0.36,0.36,0.36,1200,0
+CCIXW.US,D,20240730,000000,0.379261,0.379261,0.379261,0.379261,102,0
+CCIXW.US,D,20240731,000000,0.372,0.372,0.3619,0.37,1605,0
+CCIXW.US,D,20240808,000000,0.32,0.32,0.32,0.32,12500,0
+CCIXW.US,D,20240809,000000,0.36,0.36,0.33,0.33,17321,0
+CCIXW.US,D,20240814,000000,0.3,0.3,0.26,0.285,241655,0
+CCIXW.US,D,20240820,000000,0.286,0.286,0.2859,0.2859,800,0
+CCIXW.US,D,20240821,000000,0.294,0.294,0.28,0.28,14100,0
+CCIXW.US,D,20240822,000000,0.286,0.286,0.281,0.281,800,0
+CCIXW.US,D,20240826,000000,0.35,0.35,0.25,0.25,78650,0
+CCIXW.US,D,20240827,000000,0.25,0.29,0.25,0.29,6801,0
+CCIXW.US,D,20240828,000000,0.29,0.29,0.29,0.29,179,0
+CCIXW.US,D,20240830,000000,0.258,0.258,0.25,0.25,34940,0
+CCIXW.US,D,20240903,000000,0.304671,0.304671,0.26,0.26,500,0
+CCIXW.US,D,20240904,000000,0.286879,0.286879,0.286879,0.286879,7500,0
+CCIXW.US,D,20240909,000000,0.305,0.305,0.26,0.26,3380,0
+CCIXW.US,D,20240911,000000,0.26,0.26,0.26,0.26,206,0
+CCIXW.US,D,20240913,000000,0.2613,0.2623,0.2501,0.2501,7395,0
+CCIXW.US,D,20240916,000000,0.24,0.24,0.24,0.24,400,0
+CCIXW.US,D,20240918,000000,0.2999,0.2999,0.2999,0.2999,3334,0
+CCIXW.US,D,20240919,000000,0.3,0.3,0.3,0.3,24700,0
+CCIXW.US,D,20240920,000000,0.3,0.3,0.3,0.3,25000,0
+CCIXW.US,D,20240923,000000,0.3375,0.3375,0.3375,0.3375,100,0
+CCIXW.US,D,20240924,000000,0.3,0.4,0.3,0.4,6021,0
+CCIXW.US,D,20241007,000000,0.3272,0.392,0.32,0.32,3330,0
+CCIXW.US,D,20241008,000000,0.3942,0.3942,0.3942,0.3942,159,0
+CCIXW.US,D,20241009,000000,0.3237,0.35,0.3,0.35,50648,0
+CCIXW.US,D,20241015,000000,0.32,0.32,0.32,0.32,10000,0
+CCIXW.US,D,20241018,000000,0.38,0.39,0.38,0.39,930,0
+CCIXW.US,D,20241024,000000,0.3,0.35,0.3,0.35,265,0
+CCIXW.US,D,20241025,000000,0.4,0.4001,0.2731,0.2731,11361,0
+CCIXW.US,D,20241028,000000,0.345,0.345,0.345,0.345,394,0
+CCIXW.US,D,20241101,000000,0.3448,0.3448,0.3448,0.3448,105,0
+CCIXW.US,D,20241106,000000,0.28,0.3413,0.28,0.34,5216,0
+CCIXW.US,D,20241112,000000,0.341,0.341,0.341,0.341,100,0
+CCIXW.US,D,20241113,000000,0.3445,0.384,0.3445,0.384,10350,0
+CCIXW.US,D,20241114,000000,0.345,0.35,0.345,0.35,13504,0
+CCIXW.US,D,20241120,000000,0.28,0.43,0.28,0.43,306418,0
+CCIXW.US,D,20241121,000000,0.41,0.41,0.41,0.41,4072,0
+CCIXW.US,D,20241122,000000,0.43,0.4301,0.4,0.4301,3337,0
+CCIXW.US,D,20241125,000000,0.3,0.45,0.3,0.45,13919,0
+CCIXW.US,D,20241126,000000,0.32,0.32,0.32,0.32,346,0
+CCIXW.US,D,20241127,000000,0.406,0.6401,0.406,0.4201,29476,0
+CCIXW.US,D,20241129,000000,0.3892,0.3892,0.37,0.37,610,0
+CCIXW.US,D,20241202,000000,0.4648,0.481,0.4405,0.442526,12201,0
+CCIXW.US,D,20241203,000000,0.481,0.6672,0.44,0.4936,130764,0
+CCIXW.US,D,20241204,000000,0.44,0.56,0.44,0.55,139322,0
+CCIXW.US,D,20241206,000000,0.583,0.583,0.5499,0.5499,3443,0
+CCIXW.US,D,20241212,000000,0.555,0.555,0.555,0.555,3000,0
+CCIXW.US,D,20241216,000000,0.5001,0.5001,0.44,0.44,1011,0
+CCIXW.US,D,20241217,000000,0.42,0.44,0.39,0.44,1888,0
+CCIXW.US,D,20241223,000000,0.57,0.57,0.5125,0.5181,1007,0
+CCIXW.US,D,20250107,000000,0.5,1.17,0.5,0.8,21726,0
+CCIXW.US,D,20250108,000000,0.7756,0.7756,0.65,0.7,2910,0
+CCIXW.US,D,20250110,000000,0.8,0.8,0.75,0.75,2481,0
+CCIXW.US,D,20250113,000000,0.73,0.74,0.6,0.65,5181,0
+CCIXW.US,D,20250114,000000,0.5223,0.5223,0.5223,0.5223,137,0
+CCIXW.US,D,20250115,000000,0.63,0.65,0.5751,0.5872,10484,0
+CCIXW.US,D,20250116,000000,0.6005,0.65,0.5,0.57,12935,0
+CCIXW.US,D,20250117,000000,0.57,0.64,0.56,0.57,2520,0
+CCIXW.US,D,20250121,000000,0.4,0.55,0.4,0.55,451,0
+CCIXW.US,D,20250122,000000,0.5,0.6135,0.45,0.6135,19005,0
+CCIXW.US,D,20250128,000000,0.63,0.63,0.63,0.63,102,0
+CCIXW.US,D,20250130,000000,0.65,0.65,0.57,0.63,19969,0
+CCIXW.US,D,20250131,000000,0.65,0.65,0.6,0.64,9410,0
+CCIXW.US,D,20250203,000000,0.607,0.65,0.59,0.59,14401,0
+CCIXW.US,D,20250204,000000,0.625,0.625,0.576,0.6,2502,0
+CCIXW.US,D,20250205,000000,0.45,0.65,0.45,0.65,394,0
+CCIXW.US,D,20250210,000000,0.6386,0.65,0.6,0.6375,4226,0
+CCIXW.US,D,20250211,000000,0.61,0.65,0.45,0.55,3949,0
+CCIXW.US,D,20250212,000000,0.63,0.7,0.52,0.522,18708,0
+CCIXW.US,D,20250213,000000,0.53,0.65,0.5099,0.55,76464,0
+CCIXW.US,D,20250214,000000,0.6,0.64,0.5455,0.55,4983,0
+CCIXW.US,D,20250218,000000,0.6495,0.6495,0.46,0.53,19524,0
+CCIXW.US,D,20250219,000000,0.5906,0.65,0.5099,0.6495,298051,0
+CCIXW.US,D,20250220,000000,0.521,0.77,0.521,0.661,237996,0
+CCIXW.US,D,20250221,000000,0.65,0.799,0.58,0.7601,344998,0
+CCIXW.US,D,20250224,000000,0.8,0.8,0.65,0.7801,218495,0
+CCIXW.US,D,20250225,000000,0.8,0.8,0.61,0.75,383154,0
+CCIXW.US,D,20250226,000000,0.665,0.8,0.665,0.72,124241,0
+CCIXW.US,D,20250227,000000,0.669301,0.75,0.658,0.675,253189,0
+CCIXW.US,D,20250228,000000,0.71,0.76,0.53,0.53,101833,0
+CCIXW.US,D,20250303,000000,0.74,0.74,0.55,0.55,16580,0
+CCIXW.US,D,20250304,000000,0.53,0.53,0.5,0.5,2729,0
+CCIXW.US,D,20250305,000000,0.45,0.45,0.45,0.45,87815,0
+CCIXW.US,D,20250306,000000,0.5,0.51,0.49,0.49,2653,0
+CCIXW.US,D,20250310,000000,0.55,0.55,0.55,0.55,111,0
+CCIXW.US,D,20250311,000000,0.5506,0.5506,0.5506,0.5506,5000,0
+CCIXW.US,D,20250313,000000,0.55,0.55,0.55,0.55,595,0
+CCIXW.US,D,20250314,000000,0.65,0.65,0.65,0.65,510,0
+CCIXW.US,D,20250320,000000,0.65,0.6501,0.65,0.6501,6191,0
+CCIXW.US,D,20250321,000000,0.7,0.8,0.7,0.8,55794,0
+CCIXW.US,D,20250324,000000,0.7,0.8,0.7,0.8,12235,0
+CCIXW.US,D,20250326,000000,0.75,0.75,0.6,0.75,43848,0
+CCIXW.US,D,20250327,000000,0.746,0.75,0.746,0.75,100121,0
+CCIXW.US,D,20250328,000000,0.76,0.8,0.7501,0.76,7807,0
+CCIXW.US,D,20250331,000000,0.8,0.8,0.8,0.8,804,0
+CCIXW.US,D,20250401,000000,0.7859,0.7859,0.723,0.723,1192,0
+CCIXW.US,D,20250409,000000,0.6,0.7,0.6,0.7,27041,0
+CCIXW.US,D,20250411,000000,0.67,0.67,0.5,0.65,1419,0
+CCIXW.US,D,20250423,000000,0.49,0.8792,0.47,0.7,11919,0
+CCIXW.US,D,20250424,000000,0.675,0.7,0.67,0.67,67888,0
+CCIXW.US,D,20250425,000000,0.68,0.8433,0.68,0.8433,95932,0
+CCIXW.US,D,20250429,000000,1,1,0.755,0.8205,21532,0
+CCIXW.US,D,20250430,000000,0.88,0.88,0.8,0.8,13704,0
+CCIXW.US,D,20250501,000000,0.85,0.93,0.73,0.73,20171,0
+CCIXW.US,D,20250502,000000,0.8025,0.9418,0.8025,0.8825,4942,0
+CCIXW.US,D,20250505,000000,0.88,0.95,0.7501,0.7501,14208,0
+CCIXW.US,D,20250506,000000,0.8,0.8,0.7503,0.7503,4125,0
+CCIXW.US,D,20250507,000000,0.84,0.85,0.84,0.85,17105,0
+CCIXW.US,D,20250508,000000,0.95,1,0.85,0.85,3497,0
+CCIXW.US,D,20250509,000000,0.883,1,0.8201,0.85,9110,0
+CCIXW.US,D,20250512,000000,0.99,1,0.945,1,53970,0
+CCIXW.US,D,20250513,000000,0.98,1,0.98,0.9976,2846,0
+CCIXW.US,D,20250514,000000,1,1.149,1,1,161285,0
+CCIXW.US,D,20250515,000000,1.05,1.05,1.05,1.05,43733,0
+CCIXW.US,D,20250516,000000,1.15,1.2,1.15,1.1999,929,0
+CCIXW.US,D,20250519,000000,1.16,1.16,1.105,1.105,5429,0
+CCIXW.US,D,20250520,000000,1.05,1.05,1.05,1.05,100,0
+CCIXW.US,D,20250521,000000,1.07,1.07,1.05,1.05,1902,0
+CCIXW.US,D,20250523,000000,1.05,1.05,0.8,1,48730,0
+CCIXW.US,D,20250527,000000,0.99,1.5,0.99,1.25,37113,0
+CCIXW.US,D,20250528,000000,1.48,1.8,1.2,1.2,3566,0
+CCIXW.US,D,20250529,000000,1.02,1.3,1,1,23567,0
+CCIXW.US,D,20250530,000000,1.01,1.2,1,1.01,8256,0
+CCIXW.US,D,20250602,000000,1,1.1,0.8499,1.1,60154,0
+CCIXW.US,D,20250603,000000,1.2,1.24,1.02,1.13,10454,0
+CCIXW.US,D,20250604,000000,1.08,1.14,1.01,1.13,20909,0
+CCIXW.US,D,20250605,000000,1.15,1.29,1.1,1.2,1632101,0
+CCIXW.US,D,20250606,000000,1.19,1.19,0.89,1.05,20119,0
+CCIXW.US,D,20250609,000000,0.95,1.03,0.9,0.955,107378,0
+CCIXW.US,D,20250610,000000,0.9,0.94,0.9,0.94,530,0
+CCIXW.US,D,20250611,000000,1,1.02,0.92,0.98,32468,0
+CCIXW.US,D,20250612,000000,0.99,0.99,0.901,0.95,2605,0
+CCIXW.US,D,20250613,000000,0.9,0.9,0.88,0.9,60388,0
+CCIXW.US,D,20250616,000000,1.02,1.02,0.8745,0.8745,25171,0
+CCIXW.US,D,20250617,000000,0.87,0.95,0.87,0.87,2951,0
+CCIXW.US,D,20250618,000000,0.931,0.98,0.872,0.95,2506,0
+CCIXW.US,D,20250620,000000,0.88,0.95,0.88,0.95,14450,0
+CCIXW.US,D,20250623,000000,0.97,1,0.94,0.94,65737,0
+CCIXW.US,D,20250624,000000,0.999999,1,0.9349,1,16541,0
+CCIXW.US,D,20250630,000000,1.07,1.07,0.9357,0.9501,1902,0
+CCIXW.US,D,20250701,000000,0.985,0.985,0.9501,0.96,5591,0
+CCIXW.US,D,20250702,000000,1.14,1.14,1.015,1.03,748,0
+CCIXW.US,D,20250703,000000,0.9901,1,0.95,1,3551,0
+CCIXW.US,D,20250707,000000,0.9999,1,0.985501,1,2973,0
+CCIXW.US,D,20250708,000000,1,1.09,0.9981,1,25190,0
+CCIXW.US,D,20250709,000000,1.05,1.13,1.05,1.09,6377,0
+CCIXW.US,D,20250710,000000,1.1,1.1,1.05,1.0799,31714,0
+CCIXW.US,D,20250711,000000,1.09,1.09,0.9505,0.97,8133,0
+CCIXW.US,D,20250714,000000,0.9988,0.9988,0.9501,0.9501,2391,0
+CCIXW.US,D,20250715,000000,0.9651,1.05,0.9603,1.04,72125,0
+CCIXW.US,D,20250717,000000,0.9501,0.9502,0.85,0.93,9561,0
+CCIXW.US,D,20250718,000000,0.877641,0.877641,0.86,0.86,2511,0
+CCIXW.US,D,20250721,000000,0.86,0.86,0.86,0.86,577,0
+CCIXW.US,D,20250722,000000,0.99,0.99,0.99,0.99,177,0
+CCIXW.US,D,20250723,000000,0.9515,0.9515,0.9515,0.9515,500,0
+CCIXW.US,D,20250725,000000,0.88,0.89,0.88,0.89,271,0
+CCIXW.US,D,20250728,000000,0.8894,0.8894,0.86,0.86,2423,0
+CCIXW.US,D,20250730,000000,0.87,0.87,0.8,0.8,11440,0
+CCIXW.US,D,20250801,000000,0.8599,0.86,0.8598,0.86,2905,0
+CCIXW.US,D,20250807,000000,0.83,0.83,0.7816,0.785,7282,0
+CCIXW.US,D,20250808,000000,0.780101,0.780101,0.6007,0.7601,45978,0
+CCIXW.US,D,20250811,000000,0.7593,0.7593,0.75,0.75,1397,0
+CCIXW.US,D,20250812,000000,0.75,0.76,0.7,0.7,3093,0
+CCIXW.US,D,20250814,000000,0.68,0.7,0.68,0.7,800,0
+CCIXW.US,D,20250819,000000,0.7,0.7,0.67,0.6701,7164,0
+CCIXW.US,D,20250820,000000,0.7,0.7,0.7,0.7,5019,0
+CCIXW.US,D,20250821,000000,0.7,0.7,0.6999,0.6999,6000,0
+CCIXW.US,D,20250822,000000,0.70005,0.7801,0.70005,0.705,6313,0
+CCIXW.US,D,20250825,000000,0.6901,0.7836,0.6901,0.6902,9161,0
+CCIXW.US,D,20250826,000000,0.6501,0.775,0.6501,0.775,3435,0
+CCIXW.US,D,20250827,000000,0.6999,0.8,0.6998,0.8,1812,0
+CCIXW.US,D,20250828,000000,0.759,0.8,0.7,0.8,950,0
+CCIXW.US,D,20250829,000000,0.72,0.72,0.72,0.72,1011,0
+CCIXW.US,D,20250902,000000,0.67,0.7,0.67,0.7,509,0
+CCIXW.US,D,20250903,000000,0.7,0.8,0.7,0.8,200,0
+CCIXW.US,D,20250904,000000,0.67,0.78,0.6687,0.78,2547,0
+CCIXW.US,D,20250908,000000,0.7591,0.7591,0.65,0.75,16798,0
+CCIXW.US,D,20250909,000000,0.6997,0.75,0.6997,0.75,300,0
+CCIXW.US,D,20250910,000000,0.75,0.75,0.71,0.7101,3828,0
+CCIXW.US,D,20250911,000000,0.7147,0.72,0.7147,0.72,205,0
+CCIXW.US,D,20250912,000000,0.69,0.79,0.6899,0.79,1480,0
+CCIXW.US,D,20250915,000000,0.7001,0.78,0.69,0.75,5616,0
+CCIXW.US,D,20250916,000000,0.7148,0.72,0.7148,0.72,1050,0
+CCIXW.US,D,20250917,000000,0.7,0.79,0.698,0.79,6202,0
+CCIXW.US,D,20250918,000000,0.78,1.06,0.78,1,88962,0
+CCIXW.US,D,20250919,000000,1.07,1.08,0.9,0.92,14037,0
+CCIXW.US,D,20250922,000000,0.99,1.14,0.9875,1,130537,0
+CCIXW.US,D,20250923,000000,1.075,1.075,1,1,9841,0
+CCIXW.US,D,20250924,000000,1,1,1,1,2630,0
+CCIXW.US,D,20250925,000000,0.9002,1,0.9,0.9,39808,0
+CCIXW.US,D,20250926,000000,0.81,0.85,0.74,0.85,13444,0
+CCIXW.US,D,20250929,000000,0.848,0.9514,0.73,0.878,29061,0
+CCIXW.US,D,20250930,000000,0.7897,0.8382,0.78,0.78,3831,0
+CCIXW.US,D,20251001,000000,0.7837,0.79,0.75,0.79,9602,0
+CCIXW.US,D,20251002,000000,0.75,0.82,0.7401,0.82,2207,0
+CCIXW.US,D,20251003,000000,0.82,0.949,0.82,0.93,5797,0
+CCIXW.US,D,20251006,000000,0.93,0.96,0.825601,0.9207,19754,0
+CCIXW.US,D,20251007,000000,0.88,0.88,0.846,0.8799,11982,0
+CCIXW.US,D,20251008,000000,0.88,0.916,0.7954,0.8232,54610,0
+CCIXW.US,D,20251009,000000,0.9,1.1,0.89,1.05,59180,0
+CCIXW.US,D,20251010,000000,1.2452,1.25,0.95,0.95,130468,0
+CCIXW.US,D,20251013,000000,1.1,1.15,0.9,0.902,119101,0
+CCIXW.US,D,20251014,000000,1.12,1.62,1.12,1.43,203341,0
+CCIXW.US,D,20251015,000000,1.62,1.7,1.25,1.37,89230,0
+CCIXW.US,D,20251016,000000,1.22,1.22,1.01,1.08,75455,0
+CCIXW.US,D,20251017,000000,1.06,1.23,1.02,1.2299,32745,0
+CCIXW.US,D,20251020,000000,1.23,1.49,0.98,1.09,68836,0
+CCIXW.US,D,20251021,000000,1.0994,1.2475,1,1.01,28012,0
+CCIXW.US,D,20251022,000000,1.1239,1.1384,1,1.07,33166,0
+CCIXW.US,D,20251023,000000,1.01,1.13,1.01,1.09,28187,0
+CCIXW.US,D,20251024,000000,1.1,1.26,1.01,1.09,46865,0
+CCIXW.US,D,20251027,000000,1.09,1.25,1,1.06,139549,0
+CCIXW.US,D,20251028,000000,1.17,1.1792,1.04,1.12,37497,0
+CCIXW.US,D,20251029,000000,1.17,1.27,1.06,1.1245,32179,0
+CCIXW.US,D,20251030,000000,1.1516,1.25,1.09,1.09,39394,0
+CCIXW.US,D,20251031,000000,1.13,1.13,1.045,1.06,9867,0
+CCIXW.US,D,20251103,000000,1.05,1.08,0.8264,0.97,41779,0
+CCIXW.US,D,20251104,000000,1.016,1.016,0.8068,0.98,9709,0
+CCIXW.US,D,20251105,000000,0.9879,1,0.92,1,26529,0
+CCIXW.US,D,20251106,000000,1,1.07,0.9961,1.07,12280,0
+CCIXW.US,D,20251107,000000,1.05,1.05,1,1.01,2111,0
+CCIXW.US,D,20251110,000000,0.93,0.99,0.9,0.95,60179,0
+CCIXW.US,D,20251111,000000,0.95,0.95,0.8121,0.88,47463,0
+CCIXW.US,D,20251112,000000,0.86,0.9226,0.86,0.915,5272,0
+CCIXW.US,D,20251113,000000,1.04,1.04,0.87,0.87,3032,0
+CCIXW.US,D,20251114,000000,0.8811,0.92,0.881,0.885,25707,0
+CCIXW.US,D,20251117,000000,0.86,0.91,0.7189,0.77,107394,0
+CCIXW.US,D,20251118,000000,0.799,0.799,0.732,0.7899,46535,0
+CCIXW.US,D,20251119,000000,0.7845,0.800435,0.77,0.800435,9322,0
+CCIXW.US,D,20251120,000000,0.79,0.79,0.67,0.67,104154,0
+CCIXW.US,D,20251121,000000,0.79,0.79,0.69,0.71,40030,0
+CCIXW.US,D,20251124,000000,0.731,0.85,0.72,0.85,49597,0
+CCIXW.US,D,20251125,000000,0.8978,0.8978,0.8595,0.8595,318,0
+CCIXW.US,D,20251126,000000,0.86,0.86,0.86,0.86,212,0
+CCIXW.US,D,20251128,000000,0.85,0.85,0.85,0.85,401,0
+CCIXW.US,D,20251201,000000,0.865,0.865,0.865,0.865,14824,0
+CCIXW.US,D,20251202,000000,0.8372,0.8372,0.764499,0.764499,6221,0
+CCIXW.US,D,20251203,000000,0.8452,0.8452,0.8452,0.8452,1039,0
+CCIXW.US,D,20251204,000000,0.8197,0.8497,0.8197,0.8197,1003,0
+CCIXW.US,D,20251205,000000,0.8299,0.8299,0.8299,0.8299,1490,0
+CCIXW.US,D,20251209,000000,0.82,0.82,0.81,0.81,1081,0
+CCIXW.US,D,20251210,000000,0.78,0.8,0.76,0.79,66185,0
+CCIXW.US,D,20251211,000000,0.7936,0.8,0.79,0.79,14458,0
+CCIXW.US,D,20251212,000000,0.77,0.84,0.77,0.8399,4702,0
+CCIXW.US,D,20251215,000000,0.805,0.805,0.805,0.805,180,0
+CCIXW.US,D,20251217,000000,0.8259,0.8259,0.8259,0.8259,471,0
+CCIXW.US,D,20251218,000000,0.8349,0.8349,0.8,0.8001,9842,0
+CCIXW.US,D,20251219,000000,0.8252,0.8252,0.8252,0.8252,1330,0
+CCIXW.US,D,20251222,000000,0.8,0.8001,0.77,0.77,6753,0
+CCIXW.US,D,20251223,000000,0.78,0.88,0.78,0.88,4148,0
+CCIXW.US,D,20251226,000000,0.8027,0.8027,0.785,0.79,3012,0
+CCIXW.US,D,20251230,000000,0.8798,0.8948,0.87,0.8799,12603,0
+CCIXW.US,D,20251231,000000,0.8848,0.8848,0.8848,0.8848,106,0
+CCIXW.US,D,20260102,000000,0.8401,0.8401,0.8076,0.8252,2340,0
+CCIXW.US,D,20260105,000000,0.82,0.8474,0.81,0.8474,1309,0
+CCIXW.US,D,20260106,000000,0.8349,0.8349,0.8349,0.8349,1000,0
+CCIXW.US,D,20260108,000000,0.85,0.85,0.82,0.85,6259,0
+CCIXW.US,D,20260109,000000,0.865,0.88,0.86,0.88,16435,0
+CCIXW.US,D,20260112,000000,0.897,0.95999,0.86,0.88,16501,0
+CCIXW.US,D,20260113,000000,0.95,0.9501,0.8601,0.8999,24356,0
+CCIXW.US,D,20260114,000000,0.91,0.91,0.88,0.9099,10017,0
+CCIXW.US,D,20260115,000000,0.8601,0.8899,0.76,0.8899,23811,0
+CCIXW.US,D,20260116,000000,0.9195,0.9195,0.843,0.8499,37505,0
+CCIXW.US,D,20260120,000000,0.83,0.85,0.7999,0.8,24607,0
+CCIXW.US,D,20260121,000000,0.8,0.83,0.7998,0.83,28427,0
+CCIXW.US,D,20260122,000000,0.82,0.8594,0.77,0.77,120797,0
+CCIXW.US,D,20260123,000000,0.78,0.82,0.78,0.7801,82418,0
+CCIXW.US,D,20260126,000000,0.79,0.79,0.765,0.77,57012,0
+CCIXW.US,D,20260127,000000,0.8873,0.8873,0.73,0.77,26125,0
+CCIXW.US,D,20260128,000000,0.84,0.84,0.76,0.76,4251,0
+CCIXW.US,D,20260129,000000,0.76,0.7953,0.7402,0.7402,6667,0
+CCIXW.US,D,20260130,000000,0.75,0.75,0.75,0.75,671,0
+CCIXW.US,D,20260202,000000,0.7953,0.796,0.74,0.75,25421,0
+CCIXW.US,D,20260203,000000,0.79,0.79,0.67,0.69,21155,0
+CCIXW.US,D,20260204,000000,0.67,0.7,0.62,0.7,11970,0
+CCIXW.US,D,20260205,000000,0.65,0.7,0.6499,0.6499,40152,0
+CCIXW.US,D,20260206,000000,0.61,0.67,0.6051,0.65,21864,0
+CCIXW.US,D,20260209,000000,0.61,0.61,0.5602,0.5875,17629,0
+CCIXW.US,D,20260210,000000,0.56,0.6237,0.5202,0.6237,3928,0
+CCIXW.US,D,20260211,000000,0.62,0.62,0.589,0.6099,8722,0
+CCIXW.US,D,20260212,000000,0.5474,0.6138,0.5,0.5046,19810,0
+CCIXW.US,D,20260213,000000,0.55,0.55,0.55,0.55,1324,0
+CCIXW.US,D,20260217,000000,0.55,0.55,0.55,0.55,3445,0
diff --git a/daily/us/nasdaq stocks/1/ccne.us.txt b/daily/us/nasdaq stocks/1/ccne.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7ce8508c7d1235921dda5a60bd55ceb31c846f76
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ccne.us.txt	
@@ -0,0 +1,5129 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCNE.US,D,20050225,000000,10.7393,10.7393,10.5365,10.5365,588.96542524059,0
+CCNE.US,D,20050228,000000,10.6169,10.6246,10.5502,10.6169,4061.5137383576,0
+CCNE.US,D,20050302,000000,10.226,10.3259,10.226,10.3259,716.55758842097,0
+CCNE.US,D,20050303,000000,10.4905,10.4905,10.3259,10.3259,2361.986124795,0
+CCNE.US,D,20050304,000000,10.3259,10.413,10.3259,10.413,1227.9469784479,0
+CCNE.US,D,20050307,000000,10.4836,10.4836,10.4758,10.4836,440.95851595136,0
+CCNE.US,D,20050308,000000,10.3259,10.3259,10.3259,10.3259,419.52303253706,0
+CCNE.US,D,20050309,000000,10.5581,10.5581,10.4287,10.4963,1331.0414462976,0
+CCNE.US,D,20050310,000000,10.3337,10.3337,10.226,10.226,5075.1058826624,0
+CCNE.US,D,20050311,000000,10.5434,10.5434,10.1574,10.3259,2807.0275899682,0
+CCNE.US,D,20050314,000000,10.5581,10.7393,10.2514,10.5649,14246.430572067,0
+CCNE.US,D,20050315,000000,10.7462,10.7462,10.0231,10.3415,8554.7993569175,0
+CCNE.US,D,20050316,000000,10.8196,10.8196,10.1574,10.1574,3563.3939333014,0
+CCNE.US,D,20050317,000000,10.4963,10.4963,10.0017,10.1574,1359.62209085,0
+CCNE.US,D,20050318,000000,10.3062,10.3062,10.2925,10.2925,1477.006880976,0
+CCNE.US,D,20050321,000000,10.2768,10.2768,10.272,10.272,290.91013205125,0
+CCNE.US,D,20050322,000000,10.1016,10.1495,10.0231,10.1495,1272.8594198874,0
+CCNE.US,D,20050323,000000,10.2073,10.2073,10.2073,10.2073,480.76727086364,0
+CCNE.US,D,20050324,000000,10.226,10.226,10.0652,10.0652,1728.1082581149,0
+CCNE.US,D,20050328,000000,10.0438,10.0438,10.0438,10.0438,210.27188492125,0
+CCNE.US,D,20050329,000000,10.0281,10.1926,10.0281,10.1926,32519.669814108,0
+CCNE.US,D,20050330,000000,10.1926,10.3259,10.0927,10.0927,2448.7487957577,0
+CCNE.US,D,20050331,000000,10.0585,10.0585,10.0585,10.0585,290.91013205125,0
+CCNE.US,D,20050404,000000,10.1868,10.1868,10.1868,10.1868,146.98617198379,0
+CCNE.US,D,20050405,000000,10.0927,10.1574,10.0927,10.1211,1576.0183996039,0
+CCNE.US,D,20050406,000000,10.0585,10.319,10.0585,10.319,958.47232981095,0
+CCNE.US,D,20050407,000000,10.3259,10.3259,10.3259,10.3259,569.57141643718,0
+CCNE.US,D,20050408,000000,10.3259,10.3259,10.3259,10.3259,958.47232981095,0
+CCNE.US,D,20050411,000000,10.1574,10.1642,10.0585,10.1574,1824.0575648266,0
+CCNE.US,D,20050412,000000,10.226,10.226,10.226,10.226,373.58985379213,0
+CCNE.US,D,20050414,000000,10.0927,10.0927,10.0927,10.0927,290.91013205125,0
+CCNE.US,D,20050415,000000,10.0927,10.0927,10.0927,10.0927,373.58985379213,0
+CCNE.US,D,20050418,000000,10.0927,10.226,10.0585,10.0585,1477.006880976,0
+CCNE.US,D,20050419,000000,10.0927,10.2132,10.0585,10.2132,1774.0414368599,0
+CCNE.US,D,20050420,000000,10.226,10.226,10.226,10.226,588.96542524059,0
+CCNE.US,D,20050421,000000,10.0927,10.3132,10.0927,10.3132,440.95851595136,0
+CCNE.US,D,20050422,000000,10.3259,10.6246,10.0976,10.1083,10782.048157395,0
+CCNE.US,D,20050425,000000,10.1211,10.4287,10.1083,10.4287,1758.7303772782,0
+CCNE.US,D,20050428,000000,10.1083,10.1083,10.1083,10.1083,1976.1474233376,0
+CCNE.US,D,20050502,000000,10.4287,10.4287,10.3004,10.3259,1477.006880976,0
+CCNE.US,D,20050503,000000,10.1211,10.4287,10.1211,10.4287,700.22579153388,0
+CCNE.US,D,20050504,000000,10.2925,10.2925,10.1574,10.1574,5292.5229287218,0
+CCNE.US,D,20050505,000000,10.3259,10.3259,10.1574,10.1574,1586.2257726584,0
+CCNE.US,D,20050506,000000,10.1574,10.1574,10.1574,10.1574,146.98617198379,0
+CCNE.US,D,20050511,000000,10.1211,10.1211,10.0927,10.0927,3791.0183524152,0
+CCNE.US,D,20050513,000000,10.8902,10.8902,10.4963,10.4963,5832.4929633011,0
+CCNE.US,D,20050516,000000,10.0976,10.3259,10.0976,10.1143,3246.9653686141,0
+CCNE.US,D,20050517,000000,10.1143,10.219,10.1143,10.1143,7244.1726567288,0
+CCNE.US,D,20050518,000000,10.1143,10.1143,10.1143,10.1143,1035.0276277192,0
+CCNE.US,D,20050519,000000,10.1143,10.226,10.1143,10.226,3489.9008473095,0
+CCNE.US,D,20050520,000000,10.1574,10.226,10.1574,10.226,5239.4445888388,0
+CCNE.US,D,20050523,000000,10.1574,10.1574,10.0976,10.1574,1818.9538782994,0
+CCNE.US,D,20050525,000000,10.1574,10.226,10.0976,10.226,13288.978979562,0
+CCNE.US,D,20050527,000000,10.1574,10.1574,10.1427,10.1427,8570.1104164992,0
+CCNE.US,D,20050531,000000,10.1574,10.1574,10.1574,10.1574,588.96542524059,0
+CCNE.US,D,20050601,000000,10.1574,10.1574,10.1427,10.1574,6426.5620750689,0
+CCNE.US,D,20050602,000000,10.0927,10.0927,10.0927,10.0927,397.06681181732,0
+CCNE.US,D,20050606,000000,10.0231,10.0231,10.0231,10.0231,1844.4723109354,0
+CCNE.US,D,20050607,000000,10.2925,10.2925,10.0231,10.0231,1840.3893617137,0
+CCNE.US,D,20050608,000000,10.0585,10.0927,10.0585,10.0927,699.20505422843,0
+CCNE.US,D,20050610,000000,10.0438,10.1926,10.0438,10.1926,10040.992873643,0
+CCNE.US,D,20050614,000000,10.3259,10.3259,10.0652,10.1495,5695.7141643718,0
+CCNE.US,D,20050615,000000,10.319,10.3259,10.0859,10.0859,4829.1081920507,0
+CCNE.US,D,20050616,000000,10.3259,10.3259,10.3259,10.3259,382.77648954111,0
+CCNE.US,D,20050617,000000,10.3259,10.3259,10.1211,10.1211,5982.5413472012,0
+CCNE.US,D,20050621,000000,10.0585,10.0585,10.0585,10.0585,822.71426818703,0
+CCNE.US,D,20050622,000000,10.0585,10.0585,10.0585,10.0585,11844.63569236,0
+CCNE.US,D,20050623,000000,10.0712,10.3259,10.0712,10.1427,11226.068885262,0
+CCNE.US,D,20050624,000000,10.0712,10.077,10.0585,10.0585,56683.584045859,0
+CCNE.US,D,20050628,000000,10.0585,10.2328,10.0585,10.0585,4470.8293978402,0
+CCNE.US,D,20050629,000000,10.0652,10.0712,10.0652,10.0652,4581.0690268281,0
+CCNE.US,D,20050630,000000,10.0585,10.2073,10.0585,10.0652,31270.287352245,0
+CCNE.US,D,20050701,000000,10.0652,10.0652,10.0348,10.0348,290.91013205125,0
+CCNE.US,D,20050705,000000,10.0281,10.0281,10.0281,10.0281,290.91013205125,0
+CCNE.US,D,20050706,000000,10.0281,10.0281,10.0281,10.0281,397.06681181732,0
+CCNE.US,D,20050707,000000,10.0281,10.0281,10.0281,10.0281,761.47002986046,0
+CCNE.US,D,20050708,000000,10.0281,10.0281,10.0281,10.0281,146.98617198379,0
+CCNE.US,D,20050711,000000,10.1083,10.4484,10.1083,10.219,6280.5966403906,0
+CCNE.US,D,20050712,000000,10.0281,10.226,9.9526,9.9526,1674.0091809265,0
+CCNE.US,D,20050713,000000,10.129,10.129,9.98597,9.98597,2655.9584687626,0
+CCNE.US,D,20050714,000000,9.98597,10.3132,9.98597,10.3132,5239.4445888388,0
+CCNE.US,D,20050715,000000,9.98597,10.4963,9.98597,10.319,8905.9329899899,0
+CCNE.US,D,20050718,000000,10.1799,10.4484,10.0712,10.2435,7237.0274955907,0
+CCNE.US,D,20050719,000000,9.98597,10.4484,9.98597,10.2132,15244.711656791,0
+CCNE.US,D,20050720,000000,10.219,10.4963,10.0505,10.4963,3717.5252664233,0
+CCNE.US,D,20050721,000000,10.4551,10.6089,10.272,10.42,2304.8248356902,0
+CCNE.US,D,20050722,000000,10.2073,10.42,10.2073,10.42,442.99999056225,0
+CCNE.US,D,20050725,000000,10.1574,10.5855,10.0927,10.5277,3852.2625907418,0
+CCNE.US,D,20050726,000000,10.1574,10.1711,10.1574,10.1642,2369.1312859331,0
+CCNE.US,D,20050727,000000,10.2583,10.2583,10.2583,10.2583,146.98617198379,0
+CCNE.US,D,20050728,000000,10.367,10.367,10.2583,10.2583,442.99999056225,0
+CCNE.US,D,20050729,000000,10.1574,10.6246,10.0927,10.0976,2967.2833469227,0
+CCNE.US,D,20050801,000000,10.2073,10.6022,10.2073,10.319,5035.2971277502,0
+CCNE.US,D,20050802,000000,10.2328,10.5581,10.2328,10.3836,2508.9722967788,0
+CCNE.US,D,20050803,000000,10.1574,10.1926,10.0927,10.1211,22685.88661347,0
+CCNE.US,D,20050804,000000,10.0231,10.0927,10.0231,10.0927,440.95851595136,0
+CCNE.US,D,20050805,000000,10.0976,10.272,10.0976,10.1083,4608.628934075,0
+CCNE.US,D,20050808,000000,10.0927,10.1574,10.0927,10.1574,1035.0276277192,0
+CCNE.US,D,20050809,000000,10.0927,10.1495,10.077,10.1495,18676.43047769,0
+CCNE.US,D,20050811,000000,10.1574,10.1574,10.1574,10.1574,7719.8362410652,0
+CCNE.US,D,20050812,000000,9.95846,10.1574,9.95846,10.1574,23451.439592552,0
+CCNE.US,D,20050815,000000,10.0585,10.077,10.0585,10.0712,1035.0276277192,0
+CCNE.US,D,20050816,000000,10.0585,10.0712,10.0585,10.0712,546.09445841199,0
+CCNE.US,D,20050817,000000,10.0585,10.0585,10.0585,10.0585,1681.1543420646,0
+CCNE.US,D,20050818,000000,10.0585,10.1574,10.0585,10.0585,2399.7534050964,0
+CCNE.US,D,20050819,000000,10.0585,10.0585,10.0585,10.0585,146.98617198379,0
+CCNE.US,D,20050822,000000,10.0585,10.0652,10.0585,10.0585,1184.0552743138,0
+CCNE.US,D,20050823,000000,10.0927,10.0927,10.0927,10.0927,290.91013205125,0
+CCNE.US,D,20050824,000000,10.1495,10.1574,10.0652,10.0652,2807.0275899682,0
+CCNE.US,D,20050825,000000,10.1211,10.1574,10.1211,10.1574,2641.6681464864,0
+CCNE.US,D,20050829,000000,10.0859,10.0859,10.0652,10.0652,2216.0206901167,0
+CCNE.US,D,20050830,000000,10.2661,10.5149,10.1016,10.5149,1628.0760021815,0
+CCNE.US,D,20050831,000000,10.413,10.413,10.0585,10.0585,2572.2580097163,0
+CCNE.US,D,20050901,000000,10.1574,10.1574,9.9526,10.1574,5464.0067960362,0
+CCNE.US,D,20050902,000000,10.0585,10.1574,10.0585,10.1574,5378.264862379,0
+CCNE.US,D,20050906,000000,10.2925,10.319,10.0585,10.1574,14031.055000619,0
+CCNE.US,D,20050907,000000,10.0927,10.1495,10.0927,10.1495,1035.0276277192,0
+CCNE.US,D,20050908,000000,10.1495,10.1495,10.1495,10.1495,1359.62209085,0
+CCNE.US,D,20050909,000000,10.1358,10.1574,10.1358,10.1574,1246.3202499459,0
+CCNE.US,D,20050912,000000,10.3993,10.3993,10.1574,10.1574,440.95851595136,0
+CCNE.US,D,20050913,000000,10.0585,10.0927,10.0585,10.0927,5554.8524162206,0
+CCNE.US,D,20050914,000000,10.3259,10.3259,10.1574,10.1574,1583.163560742,0
+CCNE.US,D,20050915,000000,10.3259,10.3259,10.1574,10.1574,3749.168122892,0
+CCNE.US,D,20050916,000000,10.1574,10.1574,10.0927,10.1358,14416.893702077,0
+CCNE.US,D,20050919,000000,10.1574,10.1574,10.0927,10.0927,1957.7741518396,0
+CCNE.US,D,20050920,000000,10.0927,10.0927,10.0927,10.0927,1284.0875302473,0
+CCNE.US,D,20050921,000000,10.0927,10.0927,10.0927,10.0927,6444.9353465669,0
+CCNE.US,D,20050922,000000,10.0927,10.1574,10.0927,10.1574,3943.1082109262,0
+CCNE.US,D,20050923,000000,10.0927,10.1574,10.0927,10.1358,10669.767053796,0
+CCNE.US,D,20050926,000000,10.1574,10.1574,10.1574,10.1574,440.95851595136,0
+CCNE.US,D,20050927,000000,10.0585,10.0585,9.9663,9.9663,1910.8202357892,0
+CCNE.US,D,20050929,000000,9.9526,9.9526,9.9526,9.9526,1141.1843074852,0
+CCNE.US,D,20050930,000000,9.81839,9.83798,9.60286,9.60286,2655.9584687626,0
+CCNE.US,D,20051003,000000,9.58132,9.58132,9.48432,9.55584,2487.5368133645,0
+CCNE.US,D,20051004,000000,9.60286,9.97902,9.60286,9.88796,7418.7187359595,0
+CCNE.US,D,20051006,000000,9.55584,9.81839,9.52743,9.81839,2483.4538641427,0
+CCNE.US,D,20051007,000000,9.82329,9.82329,9.78704,9.78704,2603.900866185,0
+CCNE.US,D,20051010,000000,9.6156,9.6156,9.6156,9.6156,1477.006880976,0
+CCNE.US,D,20051012,000000,9.51175,9.75178,9.48041,9.6156,9302.9998018072,0
+CCNE.US,D,20051014,000000,9.48041,9.48041,9.48041,9.48041,146.98617198379,0
+CCNE.US,D,20051017,000000,9.64988,9.64988,9.48432,9.64204,491.99538122351,0
+CCNE.US,D,20051018,000000,9.64204,9.64204,9.60972,9.60972,290.91013205125,0
+CCNE.US,D,20051019,000000,9.48041,9.66947,9.48041,9.51959,2026.1635513043,0
+CCNE.US,D,20051020,000000,9.51175,9.51175,9.51175,9.51175,2415.0644646781,0
+CCNE.US,D,20051021,000000,9.60972,9.6156,9.48041,9.52743,13366.555014776,0
+CCNE.US,D,20051024,000000,9.78704,9.81055,9.78704,9.78704,12111.048129081,0
+CCNE.US,D,20051026,000000,9.6156,9.81055,9.6156,9.66947,1596.4331457128,0
+CCNE.US,D,20051027,000000,9.66164,9.66164,9.6156,9.6156,1658.6981213448,0
+CCNE.US,D,20051028,000000,9.6156,9.6156,9.6156,9.6156,739.01380914071,0
+CCNE.US,D,20051101,000000,9.62343,9.70573,9.62343,9.62343,9057.0021111955,0
+CCNE.US,D,20051102,000000,9.62343,9.62343,9.62343,9.62343,440.95851595136,0
+CCNE.US,D,20051103,000000,9.6832,9.70573,9.62931,9.62931,843.12901429589,0
+CCNE.US,D,20051104,000000,9.62343,9.62343,9.62343,9.62343,10483.992864205,0
+CCNE.US,D,20051107,000000,9.62343,9.64988,9.62343,9.62343,1360.6428281555,0
+CCNE.US,D,20051108,000000,9.54898,9.71553,9.54898,9.62931,5761.0413519201,0
+CCNE.US,D,20051109,000000,9.64988,9.88796,9.64988,9.66164,4135.0068243495,0
+CCNE.US,D,20051110,000000,9.92318,10.0017,9.70573,9.9526,3099.9791966303,0
+CCNE.US,D,20051111,000000,9.90947,9.90947,9.69103,9.69103,731.86864800261,0
+CCNE.US,D,20051114,000000,9.64988,9.64988,9.64988,9.64988,517.51381385959,0
+CCNE.US,D,20051115,000000,9.64988,9.64988,9.64988,9.64988,1513.7534239719,0
+CCNE.US,D,20051116,000000,9.81839,9.81839,9.81839,9.81839,146.98617198379,0
+CCNE.US,D,20051117,000000,9.65675,9.65675,9.64988,9.64988,1184.0552743138,0
+CCNE.US,D,20051121,000000,9.65675,9.65675,9.65675,9.65675,739.01380914071,0
+CCNE.US,D,20051122,000000,9.70866,9.72239,9.70866,9.72239,440.95851595136,0
+CCNE.US,D,20051123,000000,9.69887,9.69887,9.67635,9.67635,517.51381385959,0
+CCNE.US,D,20051128,000000,9.66947,9.66947,9.66947,9.66947,440.95851595136,0
+CCNE.US,D,20051129,000000,9.70573,9.81839,9.66947,9.66947,5920.2763715692,0
+CCNE.US,D,20051130,000000,9.84582,10.1211,9.65675,9.99272,2361.986124795,0
+CCNE.US,D,20051201,000000,9.88796,10.1211,9.69103,9.69103,3990.0621269766,0
+CCNE.US,D,20051202,000000,9.73806,10.2583,9.63422,9.63422,15510.103356206,0
+CCNE.US,D,20051205,000000,9.62931,9.62931,9.6156,9.6156,2336.467692159,0
+CCNE.US,D,20051206,000000,9.77332,9.7792,9.48432,9.64988,4019.6635088344,0
+CCNE.US,D,20051207,000000,9.64988,9.6832,9.64988,9.6832,739.01380914071,0
+CCNE.US,D,20051208,000000,9.71553,10.0585,9.71553,9.81839,1628.0760021815,0
+CCNE.US,D,20051212,000000,10.1574,10.1574,9.86541,9.86541,1508.6497374447,0
+CCNE.US,D,20051213,000000,9.81839,9.81839,9.48041,9.48041,2393.6289812638,0
+CCNE.US,D,20051214,000000,9.81055,9.81839,9.64988,9.80468,1335.1243955194,0
+CCNE.US,D,20051215,000000,10.1211,10.1211,9.6832,9.82329,3201.0321898692,0
+CCNE.US,D,20051216,000000,10.1016,10.1016,9.48432,9.58817,6222.4146139803,0
+CCNE.US,D,20051219,000000,9.6832,10.0859,9.54213,9.74589,4875.0413707956,0
+CCNE.US,D,20051220,000000,9.80468,10.226,9.23,9.49216,12346.838446638,0
+CCNE.US,D,20051221,000000,9.62343,10.2583,9.00457,9.48041,26318.690683542,0
+CCNE.US,D,20051222,000000,9.83798,9.83798,9.37264,9.51959,2508.9722967788,0
+CCNE.US,D,20051223,000000,9.29896,9.75178,9.16779,9.4275,9228.4859785099,0
+CCNE.US,D,20051227,000000,9.31875,9.88106,9.31875,9.34422,10956.594236625,0
+CCNE.US,D,20051228,000000,9.3795,9.44807,9.3795,9.39125,30180.139910032,0
+CCNE.US,D,20051229,000000,9.64204,9.64204,9.41182,9.44807,2643.7096210973,0
+CCNE.US,D,20051230,000000,9.57544,9.63422,9.55584,9.55584,15207.965113795,0
+CCNE.US,D,20060103,000000,9.54898,9.54898,9.54898,9.54898,2655.9584687626,0
+CCNE.US,D,20060104,000000,9.31875,9.6156,9.31875,9.54898,21206.838257883,0
+CCNE.US,D,20060106,000000,9.54898,9.62931,9.54898,9.60972,3633.824807377,0
+CCNE.US,D,20060109,000000,9.54898,9.54898,9.54898,9.54898,1184.0552743138,0
+CCNE.US,D,20060110,000000,9.54898,9.64204,9.35206,9.35206,15279.416725176,0
+CCNE.US,D,20060111,000000,9.48041,9.48041,9.48041,9.48041,1180.9930623975,0
+CCNE.US,D,20060112,000000,9.3795,9.38439,9.13996,9.13996,1477.006880976,0
+CCNE.US,D,20060117,000000,9.3795,9.3795,8.97253,9.17464,9633.7186887708,0
+CCNE.US,D,20060118,000000,9.48041,9.48041,9.31287,9.31287,4369.7764046014,0
+CCNE.US,D,20060119,000000,9.17464,9.17464,9.17464,9.17464,158.21428234366,0
+CCNE.US,D,20060120,000000,9.46179,9.53526,9.46179,9.53526,440.95851595136,0
+CCNE.US,D,20060123,000000,9.30573,9.46179,9.26291,9.3364,3373.536794489,0
+CCNE.US,D,20060124,000000,9.39713,9.40399,9.39713,9.40399,1916.9446596219,0
+CCNE.US,D,20060125,000000,9.38439,9.38439,9.38439,9.38439,176.58755384163,0
+CCNE.US,D,20060126,000000,9.31287,9.37264,9.31287,9.36578,1916.9446596219,0
+CCNE.US,D,20060127,000000,9.48041,9.48041,9.21844,9.21844,588.96542524059,0
+CCNE.US,D,20060130,000000,9.4755,9.48041,9.27752,9.27752,1755.6681653619,0
+CCNE.US,D,20060201,000000,9.48041,9.80468,9.27752,9.80468,4179.919265789,0
+CCNE.US,D,20060202,000000,9.41182,9.48041,9.3364,9.3364,3663.4261892348,0
+CCNE.US,D,20060203,000000,9.81055,9.81055,9.81055,9.81055,176.58755384163,0
+CCNE.US,D,20060206,000000,9.64988,9.64988,9.39125,9.39125,1592.350196491,0
+CCNE.US,D,20060207,000000,9.60972,9.60972,9.48041,9.48041,355.21658229415,0
+CCNE.US,D,20060208,000000,9.38439,9.38439,9.27752,9.27752,1166.7027401213,0
+CCNE.US,D,20060209,000000,9.57544,9.57544,9.57544,9.57544,146.98617198379,0
+CCNE.US,D,20060210,000000,9.28534,9.52743,9.28534,9.52743,1105.4585017947,0
+CCNE.US,D,20060213,000000,9.29113,9.34422,9.29113,9.34422,2436.4999480924,0
+CCNE.US,D,20060214,000000,9.34422,9.34422,9.34422,9.34422,217.41704605935,0
+CCNE.US,D,20060215,000000,9.4755,9.48041,9.41182,9.41182,1625.0137902652,0
+CCNE.US,D,20060216,000000,9.48041,9.48041,9.35206,9.44807,885.9999811245,0
+CCNE.US,D,20060221,000000,9.46179,9.46179,9.34422,9.34422,3664.4469265403,0
+CCNE.US,D,20060223,000000,9.48041,9.48041,9.48041,9.48041,1709.734986617,0
+CCNE.US,D,20060224,000000,9.48041,9.48041,9.4755,9.48041,1186.0967489247,0
+CCNE.US,D,20060227,000000,9.46865,9.48041,9.46865,9.48041,2032.287975137,0
+CCNE.US,D,20060228,000000,9.54898,9.54898,9.54898,9.54898,1513.7534239719,0
+CCNE.US,D,20060306,000000,9.34422,9.34422,9.28534,9.29113,663.47924853793,0
+CCNE.US,D,20060308,000000,9.4755,9.4755,9.4755,9.4755,290.91013205125,0
+CCNE.US,D,20060310,000000,9.3795,9.46179,9.3795,9.46179,1148.3294686233,0
+CCNE.US,D,20060313,000000,9.3795,9.3795,9.3795,9.3795,1184.0552743138,0
+CCNE.US,D,20060314,000000,9.4755,9.4755,9.4755,9.4755,900.2903034007,0
+CCNE.US,D,20060315,000000,9.54898,9.54898,9.31287,9.4755,4189.105901538,0
+CCNE.US,D,20060316,000000,9.4755,9.4755,9.38439,9.38439,4214.624334174,0
+CCNE.US,D,20060317,000000,9.3795,9.3795,9.21844,9.21844,3913.5068290683,0
+CCNE.US,D,20060321,000000,9.31287,9.31287,9.23587,9.23587,3314.3340307733,0
+CCNE.US,D,20060322,000000,9.27752,9.27752,9.2107,9.2107,774.73961483121,0
+CCNE.US,D,20060323,000000,9.34422,9.34422,9.24254,9.24254,1563.7695519386,0
+CCNE.US,D,20060327,000000,9.13996,9.41869,9.13996,9.41869,1844.4723109354,0
+CCNE.US,D,20060328,000000,9.31287,9.31287,9.17464,9.17464,2361.986124795,0
+CCNE.US,D,20060330,000000,9.31287,9.31287,9.31287,9.31287,2361.986124795,0
+CCNE.US,D,20060331,000000,9.27752,9.41182,9.27752,9.34422,10249.223283953,0
+CCNE.US,D,20060403,000000,9.34422,9.35893,9.34422,9.34422,8081.177247192,0
+CCNE.US,D,20060404,000000,9.21844,9.21844,9.21844,9.21844,317.44930199276,0
+CCNE.US,D,20060406,000000,9.19139,9.19139,9.17464,9.17464,1102.3962898784,0
+CCNE.US,D,20060407,000000,9.17464,9.2107,9.07443,9.10772,9835.8246752485,0
+CCNE.US,D,20060410,000000,9.10772,9.10772,9.10772,9.10772,3695.0690457036,0
+CCNE.US,D,20060411,000000,9.31287,9.31287,9.30573,9.30573,739.01380914071,0
+CCNE.US,D,20060412,000000,9.34422,9.34422,9.16122,9.2107,4728.0551988118,0
+CCNE.US,D,20060413,000000,9.2107,9.2107,9.2107,9.2107,7976.0413047314,0
+CCNE.US,D,20060419,000000,9.21844,9.21844,9.21844,9.21844,1006.4469831668,0
+CCNE.US,D,20060420,000000,9.34422,9.34422,9.34422,9.34422,290.91013205125,0
+CCNE.US,D,20060424,000000,9.34422,9.34422,9.34422,9.34422,739.01380914071,0
+CCNE.US,D,20060425,000000,9.23,9.48041,9.21844,9.48041,3746.1059109757,0
+CCNE.US,D,20060426,000000,9.48041,9.48041,9.35206,9.35206,4627.002205573,0
+CCNE.US,D,20060427,000000,9.48041,9.48041,9.48041,9.48041,588.96542524059,0
+CCNE.US,D,20060428,000000,9.44807,9.44807,9.44807,9.44807,146.98617198379,0
+CCNE.US,D,20060501,000000,9.48041,9.51175,9.48041,9.51175,2119.0506460996,0
+CCNE.US,D,20060503,000000,9.48041,9.48041,9.48041,9.48041,739.01380914071,0
+CCNE.US,D,20060504,000000,9.48432,9.6156,9.48432,9.6156,1916.9446596219,0
+CCNE.US,D,20060505,000000,9.51175,9.54898,9.48432,9.48432,7281.9399370301,0
+CCNE.US,D,20060508,000000,9.49216,9.49216,9.49216,9.49216,373.58985379213,0
+CCNE.US,D,20060509,000000,9.49216,9.54898,9.48432,9.52743,4433.0621175388,0
+CCNE.US,D,20060510,000000,9.48432,9.48432,9.48432,9.48432,2915.2257443451,0
+CCNE.US,D,20060512,000000,9.60972,9.6156,9.48432,9.48432,11372.03431994,0
+CCNE.US,D,20060515,000000,9.48432,9.48432,9.48432,9.48432,1477.006880976,0
+CCNE.US,D,20060516,000000,9.48432,9.48432,9.48432,9.48432,663.47924853793,0
+CCNE.US,D,20060517,000000,9.54213,9.54213,9.48432,9.48432,5270.0667080021,0
+CCNE.US,D,20060518,000000,9.48432,9.54898,9.48432,9.54898,2284.4100895814,0
+CCNE.US,D,20060519,000000,9.51175,9.51175,9.51175,9.51175,4728.0551988118,0
+CCNE.US,D,20060523,000000,9.48432,9.48432,9.48432,9.48432,1331.0414462976,0
+CCNE.US,D,20060524,000000,9.48432,9.48432,9.48432,9.48432,290.91013205125,0
+CCNE.US,D,20060525,000000,9.54213,9.54213,9.48432,9.48432,290.91013205125,0
+CCNE.US,D,20060530,000000,9.48432,9.51175,9.48432,9.51175,588.96542524059,0
+CCNE.US,D,20060531,000000,9.48041,9.49216,9.41869,9.4275,5726.3362835351,0
+CCNE.US,D,20060601,000000,9.49216,9.51959,9.41869,9.51959,3060.170441718,0
+CCNE.US,D,20060602,000000,9.41182,9.51959,9.41182,9.4755,7098.2072220504,0
+CCNE.US,D,20060606,000000,9.41182,9.41182,9.3795,9.3795,1477.006880976,0
+CCNE.US,D,20060607,000000,9.3795,9.3795,9.31287,9.31287,760.44929255501,0
+CCNE.US,D,20060609,000000,9.31287,9.31287,9.31287,9.31287,146.98617198379,0
+CCNE.US,D,20060613,000000,9.31875,9.38439,9.31875,9.38439,885.9999811245,0
+CCNE.US,D,20060614,000000,9.51959,9.51959,9.51959,9.51959,574.67510296439,0
+CCNE.US,D,20060615,000000,9.51959,9.51959,9.51959,9.51959,2090.4700015472,0
+CCNE.US,D,20060616,000000,9.51959,9.51959,9.51959,9.51959,444.02072786769,0
+CCNE.US,D,20060619,000000,9.31875,9.32366,9.21844,9.21844,3750.1888601975,0
+CCNE.US,D,20060621,000000,9.32366,9.32366,9.32366,9.32366,1844.4723109354,0
+CCNE.US,D,20060622,000000,9.3795,9.3795,9.3795,9.3795,613.46312057123,0
+CCNE.US,D,20060623,000000,9.38439,9.48041,9.38439,9.41182,8623.1887563822,0
+CCNE.US,D,20060626,000000,9.41182,9.41182,9.3795,9.3795,2208.8755289786,0
+CCNE.US,D,20060627,000000,9.41182,9.41182,9.41182,9.41182,739.01380914071,0
+CCNE.US,D,20060628,000000,9.34422,9.41182,9.34422,9.41182,4205.437698425,0
+CCNE.US,D,20060629,000000,9.3795,9.38439,9.31875,9.31875,30292.421013631,0
+CCNE.US,D,20060630,000000,9.48041,9.51959,9.35206,9.40399,52067.809950646,0
+CCNE.US,D,20060703,000000,9.49216,9.51959,9.49216,9.49803,2323.1981071882,0
+CCNE.US,D,20060705,000000,9.41182,9.41182,9.41182,9.41182,1844.4723109354,0
+CCNE.US,D,20060706,000000,9.41182,9.44807,9.35206,9.35206,28531.649161742,0
+CCNE.US,D,20060710,000000,9.48041,9.48041,9.3795,9.3795,517.51381385959,0
+CCNE.US,D,20060711,000000,9.3795,9.41182,9.3795,9.41182,1709.734986617,0
+CCNE.US,D,20060712,000000,9.3795,9.3795,9.3795,9.3795,2216.0206901167,0
+CCNE.US,D,20060714,000000,9.35206,9.48041,9.35206,9.48041,1035.0276277192,0
+CCNE.US,D,20060717,000000,9.35206,9.35893,9.31287,9.31287,6128.5067818796,0
+CCNE.US,D,20060718,000000,9.31287,9.31287,9.31287,9.31287,739.01380914071,0
+CCNE.US,D,20060719,000000,9.31287,9.31287,9.24254,9.24254,1890.4054896804,0
+CCNE.US,D,20060720,000000,9.24254,9.24254,9.24254,9.24254,146.98617198379,0
+CCNE.US,D,20060721,000000,9.24254,9.24254,9.24254,9.24254,785.96772519109,0
+CCNE.US,D,20060724,000000,9.25419,9.3795,9.25419,9.31287,597.13132368414,0
+CCNE.US,D,20060725,000000,9.3795,9.3795,9.3795,9.3795,739.01380914071,0
+CCNE.US,D,20060726,000000,9.51959,9.56465,9.27752,9.56465,2563.0713739673,0
+CCNE.US,D,20060727,000000,9.6156,9.6156,9.34422,9.34422,2400.7741424019,0
+CCNE.US,D,20060728,000000,9.34422,9.6156,9.34422,9.6156,925.80873603677,0
+CCNE.US,D,20060731,000000,9.6156,9.6156,9.3795,9.6156,716.55758842097,0
+CCNE.US,D,20060801,000000,9.6156,9.72239,9.41182,9.6156,25258.144623186,0
+CCNE.US,D,20060802,000000,9.4275,9.45493,9.4275,9.45493,652.25113817806,0
+CCNE.US,D,20060803,000000,9.41182,9.51959,9.32366,9.51959,2694.7464863694,0
+CCNE.US,D,20060804,000000,9.31287,9.3364,9.31287,9.3364,2368.1105486277,0
+CCNE.US,D,20060808,000000,9.4755,9.4755,9.38439,9.38439,2509.9930340843,0
+CCNE.US,D,20060809,000000,9.48041,9.48041,9.3795,9.3795,1628.0760021815,0
+CCNE.US,D,20060810,000000,9.39125,9.39125,9.35206,9.35206,2065.9723062166,0
+CCNE.US,D,20060811,000000,9.35206,9.35206,9.35206,9.35206,290.91013205125,0
+CCNE.US,D,20060814,000000,9.34422,9.34422,9.31287,9.31287,1237.1336141969,0
+CCNE.US,D,20060815,000000,9.34422,9.35206,9.34422,9.35206,1400.4515830678,0
+CCNE.US,D,20060816,000000,9.31287,9.31287,9.31287,9.31287,290.91013205125,0
+CCNE.US,D,20060818,000000,9.54898,9.54898,9.54898,9.54898,268.4539113315,0
+CCNE.US,D,20060821,000000,9.34422,9.35206,9.31287,9.34422,7697.3800203454,0
+CCNE.US,D,20060822,000000,9.34422,9.39125,9.34422,9.34422,2807.0275899682,0
+CCNE.US,D,20060823,000000,9.36578,9.38439,9.36578,9.3795,5060.8155603862,0
+CCNE.US,D,20060824,000000,9.38439,9.38439,9.38439,9.38439,178.62902845252,0
+CCNE.US,D,20060825,000000,9.54898,9.54898,9.38439,9.38439,9599.0136203857,0
+CCNE.US,D,20060828,000000,9.3795,9.41182,9.3795,9.3795,6627.6473242412,0
+CCNE.US,D,20060901,000000,9.64988,9.64988,9.27752,9.27752,1729.1289954204,0
+CCNE.US,D,20060905,000000,9.27752,9.27752,9.27752,9.27752,3777.7487674444,0
+CCNE.US,D,20060911,000000,9.31287,9.31875,9.31287,9.31875,290.91013205125,0
+CCNE.US,D,20060912,000000,9.31287,9.31287,9.31287,9.31287,3735.8985379213,0
+CCNE.US,D,20060914,000000,9.54213,9.55584,9.54213,9.55584,430.75114289693,0
+CCNE.US,D,20060915,000000,9.72239,9.72239,9.31875,9.31875,3455.1957789245,0
+CCNE.US,D,20060918,000000,9.58132,9.58132,9.31287,9.41182,10718.762444456,0
+CCNE.US,D,20060921,000000,9.34422,9.35893,9.34422,9.35893,816.58984435438,0
+CCNE.US,D,20060922,000000,9.41182,9.41182,9.34422,9.34422,112381.13585466,0
+CCNE.US,D,20060925,000000,9.35206,9.41182,9.35206,9.36578,5505.8570255594,0
+CCNE.US,D,20060926,000000,9.41182,9.46179,9.41182,9.4275,1184.0552743138,0
+CCNE.US,D,20060927,000000,9.44807,9.58132,9.44807,9.58132,1133.0184090417,0
+CCNE.US,D,20060928,000000,9.39713,9.48041,9.39713,9.41869,5021.006805474,0
+CCNE.US,D,20060929,000000,9.41869,9.41869,9.41869,9.41869,588.96542524059,0
+CCNE.US,D,20061002,000000,9.35206,9.35206,9.35206,9.35206,4812.7763951636,0
+CCNE.US,D,20061003,000000,9.4755,9.4755,9.4755,9.4755,2216.0206901167,0
+CCNE.US,D,20061004,000000,9.41182,9.41182,9.35206,9.35206,2882.5621505709,0
+CCNE.US,D,20061005,000000,9.35206,9.35893,9.35206,9.35206,4000.269500031,0
+CCNE.US,D,20061006,000000,9.35206,9.35206,9.35206,9.35206,1180.9930623975,0
+CCNE.US,D,20061009,000000,9.46865,9.46865,9.3795,9.46179,15506.020406984,0
+CCNE.US,D,20061010,000000,9.35893,9.35893,9.35206,9.35206,1916.9446596219,0
+CCNE.US,D,20061011,000000,9.35206,9.35206,9.35206,9.35206,1628.0760021815,0
+CCNE.US,D,20061012,000000,9.36578,9.36578,9.35206,9.35206,475.66358433642,0
+CCNE.US,D,20061017,000000,9.35206,9.43436,9.35206,9.43436,2472.2257537829,0
+CCNE.US,D,20061018,000000,9.41182,9.56465,9.35206,9.46865,6735.8454786182,0
+CCNE.US,D,20061019,000000,9.58132,9.58132,9.3795,9.3795,1549.4792296624,0
+CCNE.US,D,20061020,000000,9.58132,9.58132,9.3795,9.39713,2655.9584687626,0
+CCNE.US,D,20061023,000000,9.39713,9.40399,9.3795,9.3795,1628.0760021815,0
+CCNE.US,D,20061025,000000,9.41182,9.41182,9.38439,9.41182,7474.8592877589,0
+CCNE.US,D,20061026,000000,9.38439,9.41182,9.38439,9.38439,4433.0621175388,0
+CCNE.US,D,20061027,000000,9.38439,9.41182,9.38439,9.41182,21723.331334437,0
+CCNE.US,D,20061030,000000,9.35206,9.35206,9.35206,9.35206,15747.935148375,0
+CCNE.US,D,20061031,000000,9.35206,9.35206,9.35206,9.35206,517.51381385959,0
+CCNE.US,D,20061102,000000,9.35206,9.48041,9.35206,9.48041,2807.0275899682,0
+CCNE.US,D,20061103,000000,9.3795,9.48432,9.35206,9.44122,17871.068743696,0
+CCNE.US,D,20061106,000000,9.35206,9.37264,9.35206,9.37264,1254.4861483894,0
+CCNE.US,D,20061108,000000,9.35206,9.37264,9.35206,9.37264,1180.9930623975,0
+CCNE.US,D,20061110,000000,9.35893,9.3795,9.35206,9.36578,11021.921424174,0
+CCNE.US,D,20061113,000000,9.35206,9.35206,9.35206,9.35206,1332.0621836031,0
+CCNE.US,D,20061114,000000,9.35206,9.56465,9.35206,9.56465,2188.4607828697,0
+CCNE.US,D,20061115,000000,9.3795,9.3795,9.3795,9.3795,290.91013205125,0
+CCNE.US,D,20061116,000000,9.3795,9.3795,9.35206,9.3795,4009.45613578,0
+CCNE.US,D,20061117,000000,9.38439,9.41182,9.38439,9.41182,290.91013205125,0
+CCNE.US,D,20061120,000000,9.38439,9.38439,9.38439,9.38439,1477.006880976,0
+CCNE.US,D,20061121,000000,9.38439,9.41869,9.38439,9.38439,5514.0229240029,0
+CCNE.US,D,20061122,000000,9.44807,9.44807,9.41869,9.41869,1477.006880976,0
+CCNE.US,D,20061128,000000,9.44807,9.44807,9.44807,9.44807,1477.006880976,0
+CCNE.US,D,20061129,000000,9.31287,9.54213,9.29896,9.54213,589.98616254604,0
+CCNE.US,D,20061130,000000,9.36578,9.36578,9.36578,9.36578,1189.1589608411,0
+CCNE.US,D,20061201,000000,9.3795,9.48041,9.3795,9.40399,13588.055010056,0
+CCNE.US,D,20061204,000000,9.35206,9.35206,9.29896,9.34422,2065.9723062166,0
+CCNE.US,D,20061205,000000,9.31287,9.32366,9.31287,9.31875,3793.0598270261,0
+CCNE.US,D,20061208,000000,9.34422,9.4755,9.34422,9.4755,3796.1220389424,0
+CCNE.US,D,20061212,000000,9.34422,9.48041,9.34422,9.48041,1811.8087171613,0
+CCNE.US,D,20061213,000000,9.45493,9.45493,9.35206,9.3795,5188.4077235666,0
+CCNE.US,D,20061214,000000,9.58817,9.6156,9.58132,9.58132,1500.4838390012,0
+CCNE.US,D,20061215,000000,9.64988,9.64988,9.3795,9.54898,10346.19332797,0
+CCNE.US,D,20061218,000000,9.54898,9.58132,9.48432,9.48432,14684.326876102,0
+CCNE.US,D,20061219,000000,9.48432,9.48432,9.35206,9.48041,14538.361441425,0
+CCNE.US,D,20061220,000000,9.48041,9.48041,9.45493,9.45493,739.01380914071,0
+CCNE.US,D,20061221,000000,9.3795,9.57544,9.3795,9.51175,25109.116976592,0
+CCNE.US,D,20061222,000000,9.58132,9.58132,9.48041,9.48041,2192.5437320915,0
+CCNE.US,D,20061226,000000,9.60972,9.64988,9.60972,9.64988,1099.3340779621,0
+CCNE.US,D,20061227,000000,9.49216,9.51959,9.49216,9.51959,1142.2050447907,0
+CCNE.US,D,20061228,000000,9.58132,9.58132,9.3795,9.41869,5096.5413660768,0
+CCNE.US,D,20061229,000000,9.57544,9.60286,9.4755,9.60286,3844.0966922982,0
+CCNE.US,D,20070103,000000,9.48041,9.57053,9.48041,9.57053,739.01380914071,0
+CCNE.US,D,20070104,000000,9.49803,9.49803,9.44122,9.44807,811.48615782716,0
+CCNE.US,D,20070105,000000,9.48041,9.54213,9.41182,9.54213,2655.9584687626,0
+CCNE.US,D,20070108,000000,9.54213,9.89477,9.54213,9.64988,2196.6266813133,0
+CCNE.US,D,20070109,000000,9.64988,10.0585,9.64204,9.90947,9395.8868966025,0
+CCNE.US,D,20070111,000000,9.98597,9.98597,9.65675,9.65675,1390.2442100133,0
+CCNE.US,D,20070112,000000,9.7988,10.1574,9.64988,10.0438,11393.469803354,0
+CCNE.US,D,20070116,000000,10.2583,10.2583,9.72925,9.72925,945.20274484019,0
+CCNE.US,D,20070117,000000,9.7792,9.78704,9.58817,9.58817,2343.6128532971,0
+CCNE.US,D,20070118,000000,9.70573,9.70573,9.70573,9.70573,146.98617198379,0
+CCNE.US,D,20070119,000000,9.6832,9.70866,9.6832,9.70866,885.9999811245,0
+CCNE.US,D,20070122,000000,9.80468,10.1495,9.80468,10.1495,739.01380914071,0
+CCNE.US,D,20070123,000000,10.1495,10.1495,9.58817,9.58817,2216.0206901167,0
+CCNE.US,D,20070124,000000,9.51175,10.1358,9.4755,9.81839,10626.896086967,0
+CCNE.US,D,20070125,000000,10.0859,10.0859,9.87227,9.87227,1035.0276277192,0
+CCNE.US,D,20070126,000000,9.81839,9.88106,9.74589,9.88106,739.01380914071,0
+CCNE.US,D,20070129,000000,9.97902,9.97902,9.90947,9.97902,4814.8178697745,0
+CCNE.US,D,20070130,000000,10.0585,10.077,9.92318,10.0017,3851.2418534363,0
+CCNE.US,D,20070131,000000,10.129,10.1574,10.0231,10.0231,911.51841376057,0
+CCNE.US,D,20070201,000000,10.0094,10.0094,9.70573,9.70573,8114.8615782716,0
+CCNE.US,D,20070205,000000,9.71553,9.71553,9.71553,9.71553,146.98617198379,0
+CCNE.US,D,20070207,000000,9.70866,9.90167,9.70866,9.75178,7530.9998395582,0
+CCNE.US,D,20070208,000000,9.67635,9.90167,9.67635,9.90167,3157.1404857351,0
+CCNE.US,D,20070209,000000,9.88106,9.88106,9.88106,9.88106,202.10598647771,0
+CCNE.US,D,20070212,000000,9.85856,9.85856,9.85856,9.85856,225.5829445029,0
+CCNE.US,D,20070213,000000,9.87227,10.0859,9.74589,9.74589,4770.9261656404,0
+CCNE.US,D,20070214,000000,9.79194,10.0712,9.79194,10.0712,291.93086935669,0
+CCNE.US,D,20070215,000000,9.7792,9.7792,9.72239,9.72239,1973.0852114213,0
+CCNE.US,D,20070216,000000,9.91539,9.92318,9.91539,9.91539,901.31104070614,0
+CCNE.US,D,20070220,000000,9.92318,9.92318,9.6832,9.72925,6351.0275144662,0
+CCNE.US,D,20070221,000000,9.71553,9.9526,9.70866,9.9526,5461.9653214253,0
+CCNE.US,D,20070222,000000,9.90947,9.90947,9.90947,9.90947,225.5829445029,0
+CCNE.US,D,20070226,000000,9.90947,9.90947,9.62931,9.78704,8259.8062756445,0
+CCNE.US,D,20070227,000000,9.6156,9.85268,9.6156,9.6156,3897.1750321813,0
+CCNE.US,D,20070301,000000,9.60972,9.87227,9.49216,9.66947,8977.3846013709,0
+CCNE.US,D,20070305,000000,9.49803,9.53526,9.48041,9.53526,1520.89858511,0
+CCNE.US,D,20070306,000000,9.58132,9.81839,9.43436,9.43436,1628.0760021815,0
+CCNE.US,D,20070307,000000,9.44807,9.64988,9.44807,9.55584,643.06450242907,0
+CCNE.US,D,20070308,000000,9.78704,9.82329,9.62343,9.62343,1184.0552743138,0
+CCNE.US,D,20070309,000000,9.62343,9.78704,9.62343,9.64988,2738.6381905035,0
+CCNE.US,D,20070312,000000,9.64204,9.64204,9.58132,9.58132,323.57372582542,0
+CCNE.US,D,20070313,000000,9.78704,9.78704,9.78704,9.78704,1844.4723109354,0
+CCNE.US,D,20070314,000000,9.41182,9.58132,9.41182,9.41182,17463.794558824,0
+CCNE.US,D,20070315,000000,10.0154,10.0154,9.58132,9.58132,6775.6542335304,0
+CCNE.US,D,20070316,000000,10.0154,10.0154,9.58132,9.58132,14277.05269123,0
+CCNE.US,D,20070319,000000,9.92318,9.92318,9.56465,9.6156,2156.817926401,0
+CCNE.US,D,20070321,000000,9.6156,9.64988,9.6156,9.64988,811.48615782716,0
+CCNE.US,D,20070322,000000,9.49803,9.49803,9.49216,9.49216,440.95851595136,0
+CCNE.US,D,20070323,000000,9.44122,9.44807,9.41182,9.4275,10817.773963085,0
+CCNE.US,D,20070326,000000,9.64988,9.64988,9.46865,9.54213,1977.168160643,0
+CCNE.US,D,20070327,000000,9.51959,9.52743,9.51175,9.51175,989.09444897424,0
+CCNE.US,D,20070329,000000,9.48041,9.48041,9.48041,9.48041,440.95851595136,0
+CCNE.US,D,20070330,000000,9.48041,9.56465,9.41182,9.41182,6242.8293600892,0
+CCNE.US,D,20070402,000000,9.41182,9.50685,9.29113,9.49803,5409.9077188477,0
+CCNE.US,D,20070403,000000,9.37264,9.37264,9.37264,9.37264,168.42165539809,0
+CCNE.US,D,20070404,000000,9.50685,9.50685,9.50685,9.50685,739.01380914071,0
+CCNE.US,D,20070405,000000,9.50685,9.50685,9.39125,9.4275,3230.633571727,0
+CCNE.US,D,20070409,000000,9.51959,9.51959,9.3364,9.4275,1513.7534239719,0
+CCNE.US,D,20070410,000000,9.4275,9.4275,9.27752,9.34422,1477.006880976,0
+CCNE.US,D,20070412,000000,9.45493,9.46179,9.35893,9.35893,885.9999811245,0
+CCNE.US,D,20070413,000000,9.48041,9.48041,9.45493,9.45493,588.96542524059,0
+CCNE.US,D,20070416,000000,9.4275,9.4275,9.37264,9.37264,3500.1082203639,0
+CCNE.US,D,20070417,000000,9.38439,9.51175,9.31875,9.41869,3550.1243483307,0
+CCNE.US,D,20070418,000000,9.4755,9.48041,9.4755,9.48041,2065.9723062166,0
+CCNE.US,D,20070419,000000,9.3795,9.48041,9.3795,9.48041,16536.965085481,0
+CCNE.US,D,20070420,000000,9.44807,9.48041,9.3795,9.3795,6652.1450195718,0
+CCNE.US,D,20070423,000000,9.4755,9.48041,9.3795,9.3795,11605.783162887,0
+CCNE.US,D,20070424,000000,9.43436,9.48041,9.3795,9.48041,5121.0390614074,0
+CCNE.US,D,20070425,000000,9.41182,9.45493,9.3795,9.3795,15449.879855185,0
+CCNE.US,D,20070426,000000,9.43436,9.43436,9.3795,9.3795,17999.681644182,0
+CCNE.US,D,20070427,000000,9.44122,9.4755,9.3795,9.44807,22434.785236331,0
+CCNE.US,D,20070430,000000,9.48041,9.49803,9.48041,9.48041,6517.4076952534,0
+CCNE.US,D,20070501,000000,9.54898,9.54898,9.48041,9.48432,1477.006880976,0
+CCNE.US,D,20070502,000000,9.48041,9.48041,9.41182,9.4275,2508.9722967788,0
+CCNE.US,D,20070503,000000,9.48041,9.48041,9.41182,9.41182,4576.9860776063,0
+CCNE.US,D,20070504,000000,9.49803,9.49803,9.44807,9.44807,3099.9791966303,0
+CCNE.US,D,20070507,000000,9.49216,9.49216,9.49216,9.49216,225.5829445029,0
+CCNE.US,D,20070508,000000,9.44807,9.44807,9.44807,9.44807,146.98617198379,0
+CCNE.US,D,20070509,000000,9.44807,9.44807,9.3795,9.39713,7181.9076810967,0
+CCNE.US,D,20070510,000000,9.38439,9.38439,9.3795,9.3795,1008.4884577777,0
+CCNE.US,D,20070511,000000,9.39713,9.4275,9.3795,9.4275,959.49306711639,0
+CCNE.US,D,20070514,000000,9.45493,9.48041,9.44122,9.48041,962.55527903272,0
+CCNE.US,D,20070515,000000,9.58817,9.58817,9.3795,9.3795,2913.1842697342,0
+CCNE.US,D,20070516,000000,9.3795,9.48041,9.3795,9.48041,1035.0276277192,0
+CCNE.US,D,20070517,000000,9.48041,9.48432,9.48041,9.48432,440.95851595136,0
+CCNE.US,D,20070518,000000,9.58817,9.58817,9.46179,9.46179,9359.1403536066,0
+CCNE.US,D,20070521,000000,9.38439,9.56465,9.38439,9.56465,1698.5068762571,0
+CCNE.US,D,20070522,000000,9.65675,9.65675,9.48432,9.48432,341.9469973234,0
+CCNE.US,D,20070523,000000,9.48041,9.66164,9.4755,9.48432,5685.5067913173,0
+CCNE.US,D,20070524,000000,9.44122,9.44122,9.44122,9.44122,397.06681181732,0
+CCNE.US,D,20070529,000000,9.62343,9.62343,9.57053,9.57053,588.96542524059,0
+CCNE.US,D,20070530,000000,9.48041,9.48041,9.48041,9.48041,509.34791541604,0
+CCNE.US,D,20070531,000000,9.64988,9.64988,9.64988,9.64988,290.91013205125,0
+CCNE.US,D,20070604,000000,9.55584,9.6156,9.51959,9.51959,3323.5206665223,0
+CCNE.US,D,20070606,000000,9.40399,9.54898,9.40399,9.41182,4250.3501398645,0
+CCNE.US,D,20070607,000000,9.3795,9.39713,9.3795,9.38439,1217.7396053935,0
+CCNE.US,D,20070608,000000,9.52743,9.62343,9.45493,9.60972,4614.7533579077,0
+CCNE.US,D,20070612,000000,9.41182,9.63422,9.41182,9.41182,6348.9860398553,0
+CCNE.US,D,20070613,000000,9.64204,9.64988,9.59503,9.6156,2951.9722873411,0
+CCNE.US,D,20070614,000000,9.64988,9.64988,9.58817,9.60972,1601.53683224,0
+CCNE.US,D,20070615,000000,9.81839,9.81839,9.41182,9.41182,10786.131106615,0
+CCNE.US,D,20070618,000000,9.55584,9.60286,9.43436,9.60286,908.45620184424,0
+CCNE.US,D,20070619,000000,9.51959,9.60972,9.51175,9.53526,1918.9861342328,0
+CCNE.US,D,20070620,000000,9.54898,9.54898,9.54898,9.54898,1945.5253041743,0
+CCNE.US,D,20070621,000000,9.58132,9.60286,9.48041,9.60286,14655.746231551,0
+CCNE.US,D,20070622,000000,9.60972,9.60972,9.60972,9.60972,290.91013205125,0
+CCNE.US,D,20070625,000000,9.44122,9.58132,9.41182,9.41182,4476.9538216729,0
+CCNE.US,D,20070626,000000,9.41182,9.41182,9.41182,9.41182,146.98617198379,0
+CCNE.US,D,20070627,000000,9.41182,9.41182,9.41182,9.41182,517.51381385959,0
+CCNE.US,D,20070628,000000,9.41182,9.57544,9.41182,9.57544,2065.9723062166,0
+CCNE.US,D,20070629,000000,9.4275,9.57053,9.4275,9.57053,588.96542524059,0
+CCNE.US,D,20070703,000000,9.4275,9.4275,9.38439,9.38439,3393.9515405979,0
+CCNE.US,D,20070705,000000,9.3795,9.3795,9.3795,9.3795,146.98617198379,0
+CCNE.US,D,20070709,000000,9.41182,9.41182,9.41182,9.41182,146.98617198379,0
+CCNE.US,D,20070710,000000,9.46865,9.46865,9.35893,9.35893,700.22579153388,0
+CCNE.US,D,20070711,000000,9.48041,9.48432,9.48041,9.48041,440.95851595136,0
+CCNE.US,D,20070712,000000,9.48041,9.48041,9.48041,9.48041,1331.0414462976,0
+CCNE.US,D,20070716,000000,9.35206,9.48041,9.27752,9.37264,8049.5343907233,0
+CCNE.US,D,20070718,000000,9.53526,9.54898,9.53526,9.54898,1628.0760021815,0
+CCNE.US,D,20070719,000000,9.54213,9.54213,9.54213,9.54213,146.98617198379,0
+CCNE.US,D,20070720,000000,9.31287,9.3795,9.31287,9.3795,290.91013205125,0
+CCNE.US,D,20070723,000000,9.30573,9.34422,9.30573,9.34422,546.09445841199,0
+CCNE.US,D,20070724,000000,9.29113,9.29896,8.68666,9.11439,4279.9515217224,0
+CCNE.US,D,20070725,000000,9.12654,9.12654,9.12654,9.12654,146.98617198379,0
+CCNE.US,D,20070726,000000,9.29113,9.29113,9.29113,9.29113,146.98617198379,0
+CCNE.US,D,20070727,000000,8.90513,9.2107,8.90513,9.12654,8628.2924429094,0
+CCNE.US,D,20070730,000000,9.2107,9.2107,9.00457,9.00457,3058.1289671071,0
+CCNE.US,D,20070731,000000,9.00457,9.00457,8.97793,8.97793,1184.0552743138,0
+CCNE.US,D,20070801,000000,9.22334,9.22334,8.97793,9.07443,1699.5276135625,0
+CCNE.US,D,20070803,000000,8.97793,9.07443,8.87633,8.97793,1035.0276277192,0
+CCNE.US,D,20070806,000000,8.73065,8.85694,8.65679,8.73613,15085.476637142,0
+CCNE.US,D,20070808,000000,8.7424,8.76934,8.63503,8.63503,4173.7948419563,0
+CCNE.US,D,20070809,000000,8.72242,8.72242,8.16714,8.46486,17109.598713835,0
+CCNE.US,D,20070810,000000,8.48632,8.48632,8.46486,8.46486,809.44468321628,0
+CCNE.US,D,20070813,000000,8.55137,8.55137,8.46486,8.46486,980.92855053069,0
+CCNE.US,D,20070814,000000,8.46486,8.53177,8.46486,8.53177,290.91013205125,0
+CCNE.US,D,20070815,000000,8.53177,8.53177,8.53177,8.53177,2522.2418817496,0
+CCNE.US,D,20070816,000000,8.53177,8.68294,8.52551,8.68294,3761.4169705573,0
+CCNE.US,D,20070817,000000,8.59986,8.59986,8.45693,8.5934,16074.571086116,0
+CCNE.US,D,20070820,000000,8.46486,9.26977,8.29518,9.26977,9639.8431126034,0
+CCNE.US,D,20070821,000000,9.48041,9.57053,9.48041,9.57053,3294.9400219699,0
+CCNE.US,D,20070822,000000,9.41182,9.58132,9.41182,9.48041,5612.0137053255,0
+CCNE.US,D,20070823,000000,9.41182,9.4275,9.31287,9.31287,4669.8731724016,0
+CCNE.US,D,20070824,000000,9.51175,9.54898,9.51175,9.51175,597.13132368414,0
+CCNE.US,D,20070827,000000,9.3795,9.3795,9.3795,9.3795,290.91013205125,0
+CCNE.US,D,20070828,000000,9.37264,9.37264,9.34422,9.34422,606.31795943312,0
+CCNE.US,D,20070830,000000,9.3795,9.3795,9.3795,9.3795,1729.1289954204,0
+CCNE.US,D,20070831,000000,9.28534,9.29896,9.27752,9.27752,748.2004448897,0
+CCNE.US,D,20070904,000000,9.48041,9.63422,9.48041,9.53526,440.95851595136,0
+CCNE.US,D,20070906,000000,9.6156,9.6156,9.4755,9.4755,479.7465335582,0
+CCNE.US,D,20070907,000000,9.08774,9.08774,9.08774,9.08774,373.58985379213,0
+CCNE.US,D,20070911,000000,9.4755,9.48041,9.2107,9.48041,1628.0760021815,0
+CCNE.US,D,20070912,000000,9.48041,9.48041,9.13996,9.13996,22890.034074559,0
+CCNE.US,D,20070913,000000,9.33149,9.50685,9.23,9.48041,4149.2971466257,0
+CCNE.US,D,20070914,000000,9.58132,9.58132,9.58132,9.58132,2211.9377408949,0
+CCNE.US,D,20070921,000000,9.48041,9.48041,9.48041,9.48041,655.31335009439,0
+CCNE.US,D,20070924,000000,9.41869,9.48041,9.41182,9.41182,4716.827088452,0
+CCNE.US,D,20070925,000000,9.46865,9.46865,9.46865,9.46865,408.29492217719,0
+CCNE.US,D,20070926,000000,9.41182,9.41182,9.41182,9.41182,6863.4376417985,0
+CCNE.US,D,20070928,000000,9.57544,9.75178,9.48041,9.6156,11903.838456076,0
+CCNE.US,D,20071001,000000,9.48041,9.74589,9.44807,9.44807,6795.0482423339,0
+CCNE.US,D,20071002,000000,9.54898,9.54898,9.01035,9.2107,11500.647220426,0
+CCNE.US,D,20071003,000000,9.05571,9.31287,9.05571,9.16122,588.96542524059,0
+CCNE.US,D,20071004,000000,9.12096,9.35206,9.11439,9.35206,2883.5828878764,0
+CCNE.US,D,20071005,000000,9.24254,9.24254,9.24254,9.24254,588.96542524059,0
+CCNE.US,D,20071010,000000,9.33149,9.33149,9.33149,9.33149,146.98617198379,0
+CCNE.US,D,20071011,000000,9.33149,9.36578,9.33149,9.36578,387.88017606833,0
+CCNE.US,D,20071012,000000,9.31287,9.44807,9.31287,9.44807,6946.1173635394,0
+CCNE.US,D,20071015,000000,9.26977,9.26977,8.99115,9.06305,3990.0621269766,0
+CCNE.US,D,20071017,000000,9.30573,9.30573,9.08001,9.08001,1611.7442052945,0
+CCNE.US,D,20071018,000000,9.07443,9.17464,9.07443,9.10304,1428.0114903147,0
+CCNE.US,D,20071019,000000,9.23,9.23,9.23,9.23,635.91934129097,0
+CCNE.US,D,20071022,000000,9.23,9.23,9.07443,9.07443,2655.9584687626,0
+CCNE.US,D,20071023,000000,8.96578,8.96578,8.96578,8.96578,290.91013205125,0
+CCNE.US,D,20071025,000000,9.06952,9.20295,9.06952,9.20295,1035.0276277192,0
+CCNE.US,D,20071026,000000,9.00457,9.20295,9.00457,9.20295,663.47924853793,0
+CCNE.US,D,20071029,000000,9.01035,9.01035,8.96578,8.96578,958.47232981095,0
+CCNE.US,D,20071031,000000,8.96019,8.96019,8.95362,8.95362,1105.4585017947,0
+CCNE.US,D,20071101,000000,8.96578,8.97253,8.80432,8.80432,8071.990611443,0
+CCNE.US,D,20071102,000000,8.90513,8.90513,8.7575,8.83557,3099.9791966303,0
+CCNE.US,D,20071105,000000,8.8633,8.93961,8.77669,8.93961,6566.4030859146,0
+CCNE.US,D,20071106,000000,8.91268,8.91268,8.90513,8.90513,1604.5990441563,0
+CCNE.US,D,20071107,000000,8.82813,8.99115,8.82813,8.99115,739.01380914071,0
+CCNE.US,D,20071108,000000,8.88485,9.03308,8.76934,9.03308,2361.986124795,0
+CCNE.US,D,20071112,000000,9.03308,9.26977,8.87633,8.97253,6562.3201366929,0
+CCNE.US,D,20071113,000000,9.00457,9.31287,9.00457,9.08774,3695.0690457036,0
+CCNE.US,D,20071115,000000,9.24254,9.24254,8.93197,9.07443,1326.9584970759,0
+CCNE.US,D,20071116,000000,8.93961,9.10772,8.90513,8.90513,2216.0206901167,0
+CCNE.US,D,20071119,000000,8.87005,9.13996,8.87005,9.13996,4728.0551988118,0
+CCNE.US,D,20071120,000000,8.87005,9.13996,8.87005,9.13996,1594.3916711019,0
+CCNE.US,D,20071123,000000,9.0415,9.07443,8.87005,9.07443,1391.2649473188,0
+CCNE.US,D,20071126,000000,9.10772,9.10772,9.10772,9.10772,168.42165539809,0
+CCNE.US,D,20071127,000000,8.89877,9.10304,8.87633,8.87633,1035.0276277192,0
+CCNE.US,D,20071128,000000,8.8247,9.05571,8.80432,8.81274,2413.0229900672,0
+CCNE.US,D,20071129,000000,8.9255,8.9255,8.9255,8.9255,290.91013205125,0
+CCNE.US,D,20071130,000000,8.87005,9.13996,8.87005,9.13996,588.96542524059,0
+CCNE.US,D,20071203,000000,9.13996,9.13996,8.81274,8.9255,1869.9907435715,0
+CCNE.US,D,20071204,000000,8.90513,8.93197,8.90513,8.93197,411.35713409352,0
+CCNE.US,D,20071205,000000,8.91268,9.3795,8.90513,9.3795,8181.2095031254,0
+CCNE.US,D,20071207,000000,9.3795,9.3795,9.3795,9.3795,1090.1474422131,0
+CCNE.US,D,20071211,000000,9.34422,9.34422,9.06952,9.12096,2438.5414227033,0
+CCNE.US,D,20071212,000000,9.34422,9.34422,8.80432,9.19139,6924.6818801251,0
+CCNE.US,D,20071213,000000,9.44807,9.44807,8.97253,9.41182,1220.8018173098,0
+CCNE.US,D,20071214,000000,9.44807,9.44807,8.88485,9.40399,4243.2049787264,0
+CCNE.US,D,20071217,000000,9.41182,9.41182,9.0415,9.29113,8069.9491368321,0
+CCNE.US,D,20071218,000000,9.37264,9.41182,9.37264,9.41182,885.9999811245,0
+CCNE.US,D,20071219,000000,9.10304,9.40399,9.06305,9.39713,5766.1450384473,0
+CCNE.US,D,20071220,000000,8.91268,9.33149,8.87633,9.33149,2961.1589230901,0
+CCNE.US,D,20071221,000000,9.21844,9.33149,9.21844,9.33149,2361.986124795,0
+CCNE.US,D,20071224,000000,9.41182,9.41182,8.87005,9.29896,3832.8685819384,0
+CCNE.US,D,20071226,000000,8.87005,9.39713,8.87005,9.39713,811.48615782716,0
+CCNE.US,D,20071227,000000,9.0415,9.06305,8.95362,8.95362,1035.0276277192,0
+CCNE.US,D,20071228,000000,8.87005,9.30573,8.80432,9.16122,3168.368596095,0
+CCNE.US,D,20071231,000000,8.97793,9.17464,8.97793,9.17464,1724.0253088932,0
+CCNE.US,D,20080102,000000,8.97253,9.05571,8.97253,9.05571,1745.4607923075,0
+CCNE.US,D,20080103,000000,8.87005,9.06305,8.87005,9.06305,4330.9883869945,0
+CCNE.US,D,20080104,000000,8.82813,9.2107,8.82813,9.10772,1433.1151768419,0
+CCNE.US,D,20080107,000000,8.90513,9.06305,8.87005,8.87005,2308.907784912,0
+CCNE.US,D,20080109,000000,9.05571,9.05571,8.89308,9.05571,885.9999811245,0
+CCNE.US,D,20080110,000000,8.90513,9.0415,8.90513,8.90513,3038.7349583037,0
+CCNE.US,D,20080111,000000,9.0415,9.17464,8.97253,9.06305,14847.644844973,0
+CCNE.US,D,20080114,000000,9.17464,9.17464,9.17464,9.17464,146.98617198379,0
+CCNE.US,D,20080115,000000,8.95362,9.13996,8.90513,9.13996,3040.7764329146,0
+CCNE.US,D,20080116,000000,9.17464,9.17464,9.06305,9.06305,2637.5851972646,0
+CCNE.US,D,20080117,000000,9.16779,9.16779,9.16779,9.16779,237.83179216821,0
+CCNE.US,D,20080118,000000,9.06305,9.06305,9.0415,9.0415,5419.0943545967,0
+CCNE.US,D,20080123,000000,9.0415,9.06305,9.0415,9.06305,2065.9723062166,0
+CCNE.US,D,20080124,000000,9.17464,9.2107,8.97253,8.97253,4078.8662725501,0
+CCNE.US,D,20080125,000000,9.20295,9.20295,8.97253,8.97253,1035.0276277192,0
+CCNE.US,D,20080128,000000,8.99115,8.99115,8.87005,8.97253,1584.1842980475,0
+CCNE.US,D,20080130,000000,9.20295,9.20295,9.20295,9.20295,146.98617198379,0
+CCNE.US,D,20080131,000000,9.13996,9.2107,9.13996,9.2107,1477.006880976,0
+CCNE.US,D,20080201,000000,9.00457,9.19139,8.97793,9.19139,1965.9400502832,0
+CCNE.US,D,20080206,000000,9.18316,9.2107,9.18316,9.2107,6836.898471857,0
+CCNE.US,D,20080207,000000,9.2107,9.31287,9.13438,9.31287,11608.845374803,0
+CCNE.US,D,20080208,000000,9.31287,9.31287,9.31287,9.31287,1035.0276277192,0
+CCNE.US,D,20080211,000000,9.12096,9.48041,9.12096,9.31287,10956.594236625,0
+CCNE.US,D,20080212,000000,9.44807,9.51175,9.41869,9.41869,24034.28059396,0
+CCNE.US,D,20080213,000000,9.44807,9.51175,9.44807,9.51175,2112.9262222669,0
+CCNE.US,D,20080214,000000,9.51175,9.51175,9.51175,9.51175,739.01380914071,0
+CCNE.US,D,20080215,000000,9.48432,9.48432,9.44122,9.44122,440.95851595136,0
+CCNE.US,D,20080219,000000,9.44122,9.44122,9.13996,9.44122,3776.728030139,0
+CCNE.US,D,20080220,000000,9.44807,9.44807,9.44807,9.44807,146.98617198379,0
+CCNE.US,D,20080221,000000,9.21844,9.58132,9.21844,9.58132,2655.9584687626,0
+CCNE.US,D,20080225,000000,9.48041,9.48041,9.48041,9.48041,146.98617198379,0
+CCNE.US,D,20080226,000000,9.22334,9.48041,9.13996,9.4755,1888.3640150695,0
+CCNE.US,D,20080227,000000,9.15436,9.44807,9.08001,9.44807,1477.006880976,0
+CCNE.US,D,20080229,000000,9.2107,9.46865,9.2107,9.46865,440.95851595136,0
+CCNE.US,D,20080304,000000,9.44807,9.44807,9.44807,9.44807,146.98617198379,0
+CCNE.US,D,20080305,000000,9.23587,9.41869,9.23587,9.41869,290.91013205125,0
+CCNE.US,D,20080307,000000,9.44122,9.44122,9.44122,9.44122,146.98617198379,0
+CCNE.US,D,20080310,000000,9.44807,9.44807,9.44807,9.44807,397.06681181732,0
+CCNE.US,D,20080311,000000,9.44807,9.44807,9.44807,9.44807,418.50229523162,0
+CCNE.US,D,20080313,000000,9.44122,9.44122,9.44122,9.44122,331.73962426897,0
+CCNE.US,D,20080314,000000,9.43436,9.43436,9.21844,9.43436,6441.8731346506,0
+CCNE.US,D,20080317,000000,9.48041,9.48041,9.2107,9.48041,1052.3801619117,0
+CCNE.US,D,20080318,000000,9.2107,9.41182,9.2107,9.31287,1220.8018173098,0
+CCNE.US,D,20080319,000000,9.04914,9.31287,9.04914,9.31287,440.95851595136,0
+CCNE.US,D,20080320,000000,9.04914,9.30573,9.04914,9.28534,739.01380914071,0
+CCNE.US,D,20080324,000000,9.10772,9.51175,9.10772,9.51175,2065.9723062166,0
+CCNE.US,D,20080325,000000,9.48041,9.51175,9.19717,9.51175,2515.0967206115,0
+CCNE.US,D,20080326,000000,9.31287,9.50685,9.31287,9.50685,1184.0552743138,0
+CCNE.US,D,20080327,000000,9.15436,9.51175,9.15436,9.51175,2609.0045527122,0
+CCNE.US,D,20080328,000000,9.19717,9.6156,9.19717,9.6156,1123.8317732927,0
+CCNE.US,D,20080331,000000,9.6156,9.6156,9.6156,9.6156,146.98617198379,0
+CCNE.US,D,20080401,000000,9.54898,9.54898,9.14781,9.54898,1744.440055002,0
+CCNE.US,D,20080402,000000,9.58817,9.58817,9.58817,9.58817,146.98617198379,0
+CCNE.US,D,20080403,000000,9.54898,9.6156,9.54898,9.6156,1477.006880976,0
+CCNE.US,D,20080404,000000,9.6156,9.6156,9.22334,9.22334,1759.7511145837,0
+CCNE.US,D,20080407,000000,9.58817,9.58817,9.58817,9.58817,146.98617198379,0
+CCNE.US,D,20080408,000000,9.58817,9.58817,9.58817,9.58817,146.98617198379,0
+CCNE.US,D,20080409,000000,9.6156,9.6156,9.14781,9.14781,4575.9653403008,0
+CCNE.US,D,20080410,000000,9.46865,9.64988,9.46865,9.64988,8010.7463731164,0
+CCNE.US,D,20080411,000000,9.64988,9.64988,9.64988,9.64988,146.98617198379,0
+CCNE.US,D,20080414,000000,9.64988,9.64988,9.64988,9.64988,739.01380914071,0
+CCNE.US,D,20080415,000000,9.6156,9.64988,9.10304,9.64204,11163.803909629,0
+CCNE.US,D,20080416,000000,9.54213,9.64204,9.14781,9.64204,32492.10990686,0
+CCNE.US,D,20080417,000000,9.2107,9.64204,9.2107,9.64204,739.01380914071,0
+CCNE.US,D,20080418,000000,9.6156,9.6156,9.14781,9.60972,739.01380914071,0
+CCNE.US,D,20080421,000000,9.50685,9.50685,9.50685,9.50685,146.98617198379,0
+CCNE.US,D,20080422,000000,9.60286,9.60972,9.60286,9.60972,290.91013205125,0
+CCNE.US,D,20080423,000000,9.19717,9.57544,9.18316,9.57053,1180.9930623975,0
+CCNE.US,D,20080424,000000,9.58817,9.58817,9.58817,9.58817,146.98617198379,0
+CCNE.US,D,20080425,000000,9.53526,9.54898,9.53526,9.54898,290.91013205125,0
+CCNE.US,D,20080428,000000,9.23587,9.51175,9.23587,9.51175,739.01380914071,0
+CCNE.US,D,20080429,000000,9.51175,9.54898,9.3795,9.54898,574.67510296439,0
+CCNE.US,D,20080430,000000,9.26977,9.48041,8.96019,9.4755,8966.1564910111,0
+CCNE.US,D,20080501,000000,9.3795,9.3795,9.3795,9.3795,440.95851595136,0
+CCNE.US,D,20080502,000000,9.57544,9.57544,9.21844,9.57053,885.9999811245,0
+CCNE.US,D,20080505,000000,9.31287,9.51175,9.31287,9.51175,588.96542524059,0
+CCNE.US,D,20080506,000000,9.48041,9.60972,9.48041,9.60972,219.45852067024,0
+CCNE.US,D,20080507,000000,9.38439,9.64204,9.38439,9.64204,8060.7625010831,0
+CCNE.US,D,20080508,000000,9.6156,9.63422,9.58132,9.58132,588.96542524059,0
+CCNE.US,D,20080509,000000,9.58132,9.60286,9.24929,9.60286,1916.9446596219,0
+CCNE.US,D,20080512,000000,9.60286,9.60286,9.60286,9.60286,146.98617198379,0
+CCNE.US,D,20080513,000000,9.56465,9.58132,9.56465,9.58132,588.96542524059,0
+CCNE.US,D,20080514,000000,9.54898,9.58132,9.54898,9.58132,290.91013205125,0
+CCNE.US,D,20080515,000000,9.24929,9.58132,9.24929,9.58132,425.64745636972,0
+CCNE.US,D,20080516,000000,9.41182,9.48041,9.41182,9.48041,440.95851595136,0
+CCNE.US,D,20080519,000000,9.41182,9.44807,9.41182,9.44807,290.91013205125,0
+CCNE.US,D,20080520,000000,9.4755,9.48041,9.4755,9.48041,440.95851595136,0
+CCNE.US,D,20080521,000000,9.48041,9.48041,9.48041,9.48041,290.91013205125,0
+CCNE.US,D,20080522,000000,9.51175,9.51175,9.23,9.4755,2752.9285127797,0
+CCNE.US,D,20080523,000000,9.49803,9.58132,9.49216,9.49216,1770.9792249436,0
+CCNE.US,D,20080527,000000,9.56465,9.64988,9.44807,9.64988,3250.0275805304,0
+CCNE.US,D,20080528,000000,9.64988,9.64988,9.64988,9.64988,176.58755384163,0
+CCNE.US,D,20080529,000000,9.6156,9.64204,9.6156,9.64204,290.91013205125,0
+CCNE.US,D,20080530,000000,9.6156,9.64204,9.6156,9.64204,509.34791541604,0
+CCNE.US,D,20080602,000000,9.58132,9.58132,9.58132,9.58132,290.91013205125,0
+CCNE.US,D,20080603,000000,9.58132,9.58132,9.18316,9.57544,1035.0276277192,0
+CCNE.US,D,20080604,000000,9.19139,9.58132,9.15436,9.57544,3669.5506130675,0
+CCNE.US,D,20080605,000000,9.55584,9.58132,9.55584,9.58132,906.41472723336,0
+CCNE.US,D,20080606,000000,9.58132,9.58132,9.58132,9.58132,1184.0552743138,0
+CCNE.US,D,20080609,000000,9.24929,9.58132,9.0415,9.57544,2345.6543279079,0
+CCNE.US,D,20080610,000000,9.4755,9.4755,9.4755,9.4755,146.98617198379,0
+CCNE.US,D,20080611,000000,9.49803,9.51175,9.49803,9.51175,440.95851595136,0
+CCNE.US,D,20080612,000000,9.57053,9.57053,9.2107,9.49803,1417.8041172603,0
+CCNE.US,D,20080613,000000,9.62931,9.62931,9.02641,9.60286,5852.90770941,0
+CCNE.US,D,20080616,000000,9.58817,9.6156,9.54898,9.6156,3460.2994654517,0
+CCNE.US,D,20080617,000000,9.51959,9.6156,9.51959,9.6156,290.91013205125,0
+CCNE.US,D,20080618,000000,9.0415,9.6156,9.0415,9.48041,1473.9446690596,0
+CCNE.US,D,20080619,000000,9.16122,9.39713,9.05571,9.39713,1916.9446596219,0
+CCNE.US,D,20080620,000000,9.11439,9.43436,9.11439,9.41182,1331.0414462976,0
+CCNE.US,D,20080623,000000,9.34422,9.6156,9.0415,9.6156,1287.1497421636,0
+CCNE.US,D,20080624,000000,9.60286,9.60286,9.60286,9.60286,146.98617198379,0
+CCNE.US,D,20080625,000000,9.54898,9.6156,9.48041,9.6156,1252.4446737785,0
+CCNE.US,D,20080626,000000,9.31287,9.58132,9.31287,9.58132,8815.0873698055,0
+CCNE.US,D,20080627,000000,9.3364,9.48041,9.3364,9.48041,850.27417543399,0
+CCNE.US,D,20080630,000000,9.6156,9.6156,9.00457,9.57544,1184.0552743138,0
+CCNE.US,D,20080701,000000,9.00457,9.58132,9.00457,9.58132,739.01380914071,0
+CCNE.US,D,20080702,000000,9.48041,9.58132,9.46179,9.58132,1760.7718518891,0
+CCNE.US,D,20080703,000000,9.19717,9.58132,9.13996,9.46179,4279.9515217224,0
+CCNE.US,D,20080707,000000,9.44807,9.45493,9.14781,9.43436,2032.287975137,0
+CCNE.US,D,20080708,000000,9.48041,9.48041,9.14781,9.39713,3990.0621269766,0
+CCNE.US,D,20080709,000000,9.41869,9.41869,9.41869,9.41869,146.98617198379,0
+CCNE.US,D,20080710,000000,9.48041,9.56465,9.41182,9.50685,1035.0276277192,0
+CCNE.US,D,20080711,000000,9.16122,9.4755,9.14781,9.4755,3250.0275805304,0
+CCNE.US,D,20080714,000000,9.3795,9.46179,9.14781,9.14781,3688.9446218709,0
+CCNE.US,D,20080715,000000,9.14781,9.32366,8.89877,9.32366,2951.9722873411,0
+CCNE.US,D,20080716,000000,9.27752,9.27752,9.27752,9.27752,146.98617198379,0
+CCNE.US,D,20080717,000000,9.41182,9.4755,9.13996,9.14781,2656.9792060681,0
+CCNE.US,D,20080718,000000,9.05571,9.55584,8.89308,9.15436,2216.0206901167,0
+CCNE.US,D,20080722,000000,9.2107,9.26291,9.18316,9.18316,1628.0760021815,0
+CCNE.US,D,20080723,000000,9.10772,9.24929,9.02641,9.02641,1035.0276277192,0
+CCNE.US,D,20080724,000000,9.48041,9.48041,9.41182,9.41182,457.29031283845,0
+CCNE.US,D,20080725,000000,9.31287,9.55584,9.31287,9.54213,588.96542524059,0
+CCNE.US,D,20080728,000000,9.27752,9.44122,9.27752,9.44122,290.91013205125,0
+CCNE.US,D,20080729,000000,9.03308,9.56465,9.03308,9.56465,885.9999811245,0
+CCNE.US,D,20080730,000000,9.14781,9.39125,9.14781,9.39125,504.24422888883,0
+CCNE.US,D,20080731,000000,9.06305,9.51959,9.06305,9.40399,893.1451422626,0
+CCNE.US,D,20080804,000000,9.55584,9.55584,9.3795,9.4755,885.9999811245,0
+CCNE.US,D,20080805,000000,9.45493,9.48041,9.45493,9.48041,825.77648010336,0
+CCNE.US,D,20080806,000000,9.53526,9.56465,9.53526,9.56465,1035.0276277192,0
+CCNE.US,D,20080807,000000,9.54898,9.60972,9.31287,9.46179,9565.3292893061,0
+CCNE.US,D,20080808,000000,9.48041,9.48041,9.45493,9.45493,588.96542524059,0
+CCNE.US,D,20080811,000000,9.48041,9.48041,9.48041,9.48041,663.47924853793,0
+CCNE.US,D,20080812,000000,9.48041,9.48041,9.08001,9.48041,531.80413613579,0
+CCNE.US,D,20080813,000000,9.16122,9.60286,9.16122,9.60286,3931.8801005663,0
+CCNE.US,D,20080814,000000,9.56465,9.56465,9.06952,9.49216,2414.0437273726,0
+CCNE.US,D,20080815,000000,9.56465,9.59503,9.40399,9.48041,1592.350196491,0
+CCNE.US,D,20080818,000000,9.55584,9.60972,9.4755,9.60286,2449.7695330631,0
+CCNE.US,D,20080819,000000,9.49803,9.49803,9.48041,9.48041,3027.5068479439,0
+CCNE.US,D,20080822,000000,9.48041,9.48041,9.48041,9.48041,4728.0551988118,0
+CCNE.US,D,20080825,000000,9.54898,9.54898,9.54898,9.54898,146.98617198379,0
+CCNE.US,D,20080826,000000,9.4755,9.4755,9.4755,9.4755,290.91013205125,0
+CCNE.US,D,20080827,000000,9.4755,9.48041,9.18316,9.22334,6233.6427243402,0
+CCNE.US,D,20080828,000000,9.44807,9.46179,9.11439,9.11439,1035.0276277192,0
+CCNE.US,D,20080829,000000,9.10772,9.43436,9.04914,9.06305,1996.5621694465,0
+CCNE.US,D,20080904,000000,8.93197,9.39125,8.85694,9.13996,3795.101301637,0
+CCNE.US,D,20080905,000000,9.23,9.23,9.23,9.23,146.98617198379,0
+CCNE.US,D,20080908,000000,9.00457,9.00457,8.97253,8.97253,290.91013205125,0
+CCNE.US,D,20080909,000000,8.97793,8.98566,8.94519,8.94519,2951.9722873411,0
+CCNE.US,D,20080910,000000,9.19717,9.19717,8.87005,8.87633,6364.2970994369,0
+CCNE.US,D,20080911,000000,8.81902,9.00457,8.81902,8.88485,4465.725711313,0
+CCNE.US,D,20080912,000000,8.93961,8.93961,8.9255,8.9255,2572.2580097163,0
+CCNE.US,D,20080915,000000,9.13996,9.13996,8.93961,8.93961,22350.064039979,0
+CCNE.US,D,20080916,000000,9.10772,9.10772,8.81274,8.81274,1321.8548105486,0
+CCNE.US,D,20080917,000000,8.90513,9.10772,8.49876,8.80432,3726.7119021723,0
+CCNE.US,D,20080918,000000,8.87005,8.87005,8.7141,8.7141,1331.0414462976,0
+CCNE.US,D,20080919,000000,8.74907,8.83557,8.74907,8.83557,146.98617198379,0
+CCNE.US,D,20080922,000000,8.80432,8.80432,8.63503,8.63503,2216.0206901167,0
+CCNE.US,D,20080923,000000,8.61339,8.61339,8.61339,8.61339,290.91013205125,0
+CCNE.US,D,20080924,000000,8.61339,8.61339,8.0242,8.29518,2594.714230436,0
+CCNE.US,D,20080925,000000,8.39756,8.53177,8.12569,8.53177,2540.6151532476,0
+CCNE.US,D,20080926,000000,8.12569,8.45693,8.12569,8.45693,1191.2004354519,0
+CCNE.US,D,20080929,000000,8.04605,8.42391,8.04605,8.15587,3368.4331079618,0
+CCNE.US,D,20080930,000000,7.78663,7.78663,6.94087,7.42228,13533.955932869,0
+CCNE.US,D,20081001,000000,7.32079,8.12569,7.31393,7.39436,7694.3178084291,0
+CCNE.US,D,20081002,000000,7.31393,7.98404,7.31393,7.98404,7679.0067488475,0
+CCNE.US,D,20081003,000000,8.09033,8.09033,7.61812,8.04605,2065.9723062166,0
+CCNE.US,D,20081006,000000,8.08504,8.08504,5.82382,6.56839,23389.17461692,0
+CCNE.US,D,20081007,000000,6.77148,6.77148,6.04024,6.12175,47933.823863602,0
+CCNE.US,D,20081008,000000,6.12832,6.76482,6.12832,6.433,40893.798667962,0
+CCNE.US,D,20081009,000000,6.50108,6.63657,6.09442,6.63657,12378.481303106,0
+CCNE.US,D,20081010,000000,6.10167,8.03851,6.10167,7.44912,9309.1242256399,0
+CCNE.US,D,20081013,000000,7.48273,7.78663,6.94782,7.78006,3250.0275805304,0
+CCNE.US,D,20081014,000000,7.79388,8.33005,7.17129,7.19176,5697.7556389827,0
+CCNE.US,D,20081016,000000,8.05957,8.05957,7.14415,7.14415,4435.1035921497,0
+CCNE.US,D,20081017,000000,7.99119,7.99119,7.46871,7.79388,588.96542524059,0
+CCNE.US,D,20081020,000000,7.79388,8.0242,7.79388,8.0242,885.9999811245,0
+CCNE.US,D,20081021,000000,8.0242,8.0242,7.48988,7.98404,1637.2626379305,0
+CCNE.US,D,20081022,000000,7.4554,7.98404,7.4554,7.98404,885.9999811245,0
+CCNE.US,D,20081023,000000,7.4554,8.66843,7.4554,8.66843,290.91013205125,0
+CCNE.US,D,20081024,000000,7.44912,8.46486,7.44912,8.46486,290.91013205125,0
+CCNE.US,D,20081027,000000,7.44912,8.42391,7.44912,8.42391,440.95851595136,0
+CCNE.US,D,20081028,000000,8.43028,8.43028,7.46216,8.39031,1331.0414462976,0
+CCNE.US,D,20081029,000000,7.48988,8.33005,7.48988,8.33005,588.96542524059,0
+CCNE.US,D,20081030,000000,7.47568,8.33005,7.47568,7.89644,684.91473195223,0
+CCNE.US,D,20081031,000000,7.46871,8.66843,7.46871,8.66843,14027.992788703,0
+CCNE.US,D,20081103,000000,7.58441,8.63503,7.48273,8.46486,3819.5989969676,0
+CCNE.US,D,20081104,000000,7.50379,8.46486,7.50379,8.46486,440.95851595136,0
+CCNE.US,D,20081105,000000,8.19329,8.19329,8.12569,8.12569,1106.4792391002,0
+CCNE.US,D,20081106,000000,7.52368,8.45693,7.48988,7.53053,739.01380914071,0
+CCNE.US,D,20081107,000000,8.45693,8.45693,8.45693,8.45693,146.98617198379,0
+CCNE.US,D,20081112,000000,7.48988,8.39756,7.48988,8.39756,445.04146517314,0
+CCNE.US,D,20081113,000000,8.45693,8.45693,8.45693,8.45693,146.98617198379,0
+CCNE.US,D,20081114,000000,8.58565,8.58565,8.58565,8.58565,146.98617198379,0
+CCNE.US,D,20081117,000000,7.52368,8.46486,7.50947,8.39031,3613.4100612681,0
+CCNE.US,D,20081118,000000,8.31801,8.32399,8.31086,8.31086,588.96542524059,0
+CCNE.US,D,20081119,000000,8.24237,8.24237,8.24237,8.24237,146.98617198379,0
+CCNE.US,D,20081120,000000,7.59745,8.25384,6.73092,7.30678,8108.737154439,0
+CCNE.US,D,20081121,000000,7.13758,7.82797,6.80567,7.82797,1035.0276277192,0
+CCNE.US,D,20081124,000000,7.27945,7.48273,7.27945,7.48273,2655.9584687626,0
+CCNE.US,D,20081125,000000,8.39031,8.39031,8.32399,8.32399,290.91013205125,0
+CCNE.US,D,20081126,000000,7.16463,7.99119,6.99504,7.78663,1477.006880976,0
+CCNE.US,D,20081128,000000,8.39031,8.39031,6.8668,8.05281,739.01380914071,0
+CCNE.US,D,20081201,000000,8.18604,8.18604,7.83522,7.85413,290.91013205125,0
+CCNE.US,D,20081202,000000,7.44912,8.17311,7.44912,8.17311,1066.6704841879,0
+CCNE.US,D,20081203,000000,7.46871,7.78663,7.44912,7.78663,1916.9446596219,0
+CCNE.US,D,20081204,000000,7.78663,8.11933,7.44912,8.08504,885.9999811245,0
+CCNE.US,D,20081209,000000,8.05281,8.05281,8.05281,8.05281,290.91013205125,0
+CCNE.US,D,20081210,000000,7.14415,8.07152,6.84613,7.7542,3427.6358716775,0
+CCNE.US,D,20081211,000000,7.7542,7.7542,7.02904,7.27945,440.95851595136,0
+CCNE.US,D,20081212,000000,7.48273,7.48273,7.38133,7.38133,1099.3340779621,0
+CCNE.US,D,20081215,000000,7.59108,7.59108,7.11034,7.25926,6304.0735984158,0
+CCNE.US,D,20081216,000000,7.82797,7.82797,7.27945,7.27945,3450.0920923972,0
+CCNE.US,D,20081218,000000,7.17814,7.55728,6.85965,7.55728,3580.7464674939,0
+CCNE.US,D,20081219,000000,6.87347,7.74694,6.87347,6.96144,3325.5621411332,0
+CCNE.US,D,20081222,000000,6.97485,6.97485,6.97485,6.97485,146.98617198379,0
+CCNE.US,D,20081223,000000,7.64623,7.64623,7.06303,7.06303,901.31104070614,0
+CCNE.US,D,20081229,000000,7.06303,7.06303,6.87347,6.87347,2256.8501823344,0
+CCNE.US,D,20081230,000000,6.94087,6.94087,6.94087,6.94087,4433.0621175388,0
+CCNE.US,D,20081231,000000,6.87347,7.57834,6.80567,7.57834,1696.4654016462,0
+CCNE.US,D,20090102,000000,7.73372,7.73372,7.62429,7.62429,290.91013205125,0
+CCNE.US,D,20090106,000000,7.20499,7.20499,6.97485,6.97485,290.91013205125,0
+CCNE.US,D,20090107,000000,6.94087,6.94087,6.433,6.75159,2696.7879609803,0
+CCNE.US,D,20090108,000000,6.76482,7.15757,6.76482,7.15757,1035.0276277192,0
+CCNE.US,D,20090109,000000,6.70397,6.77148,6.2977,6.75159,6674.6012402916,0
+CCNE.US,D,20090112,000000,6.47414,6.83956,6.47414,6.75159,8545.6127211685,0
+CCNE.US,D,20090113,000000,7.30678,7.30678,7.17129,7.2189,1184.0552743138,0
+CCNE.US,D,20090114,000000,7.17129,7.68572,7.17129,7.68572,6095.8431881054,0
+CCNE.US,D,20090115,000000,7.75978,7.75978,7.7204,7.7204,440.95851595136,0
+CCNE.US,D,20090116,000000,7.11034,7.11034,7.11034,7.11034,440.95851595136,0
+CCNE.US,D,20090120,000000,6.83956,6.83956,6.63657,6.63657,588.96542524059,0
+CCNE.US,D,20090121,000000,7.1033,7.1033,6.63657,6.73778,1662.7810705666,0
+CCNE.US,D,20090122,000000,6.79195,6.83956,6.79195,6.83956,290.91013205125,0
+CCNE.US,D,20090123,000000,6.74463,6.74463,6.74463,6.74463,588.96542524059,0
+CCNE.US,D,20090126,000000,7.27287,7.27287,7.27287,7.27287,146.98617198379,0
+CCNE.US,D,20090127,000000,7.27287,7.32706,6.90031,7.32706,4190.1266388434,0
+CCNE.US,D,20090129,000000,6.76482,7.7737,6.75795,7.75978,942.14053292386,0
+CCNE.US,D,20090130,000000,7.7204,7.73372,7.05597,7.57834,885.9999811245,0
+CCNE.US,D,20090202,000000,7.67847,7.7204,6.77148,7.05597,3207.1566137018,0
+CCNE.US,D,20090203,000000,6.93439,7.13043,6.78559,6.81243,1199.3663338955,0
+CCNE.US,D,20090204,000000,7.11034,7.11034,6.83956,6.83956,11623.135697079,0
+CCNE.US,D,20090206,000000,6.77148,6.77148,6.77148,6.77148,1035.0276277192,0
+CCNE.US,D,20090209,000000,6.8668,6.8668,6.85308,6.85308,588.96542524059,0
+CCNE.US,D,20090210,000000,6.83956,6.83956,6.74463,6.74463,290.91013205125,0
+CCNE.US,D,20090211,000000,7.54395,7.54395,6.80567,6.80567,777.80182674754,0
+CCNE.US,D,20090212,000000,6.77148,6.77148,6.77148,6.77148,146.98617198379,0
+CCNE.US,D,20090213,000000,6.77148,6.77148,6.77148,6.77148,176.58755384163,0
+CCNE.US,D,20090217,000000,6.80567,6.80567,5.63416,6.30427,11461.859202819,0
+CCNE.US,D,20090218,000000,6.09442,6.49393,5.99988,6.49393,695.12210500666,0
+CCNE.US,D,20090219,000000,7.04951,7.04951,7.04951,7.04951,146.98617198379,0
+CCNE.US,D,20090220,000000,5.98606,6.73778,5.98606,6.73778,440.95851595136,0
+CCNE.US,D,20090223,000000,6.73778,6.73778,6.10823,6.10823,596.11058637869,0
+CCNE.US,D,20090224,000000,5.9795,6.00645,5.8303,6.00645,4540.2395346103,0
+CCNE.US,D,20090225,000000,5.82382,6.02672,5.82382,5.88486,9246.8592500079,0
+CCNE.US,D,20090227,000000,5.75604,6.09442,5.75604,6.09442,3603.2026882137,0
+CCNE.US,D,20090303,000000,5.7625,6.05406,5.7625,5.85753,2851.9400314077,0
+CCNE.US,D,20090304,000000,5.76995,5.95913,5.75604,5.95913,10178.792409877,0
+CCNE.US,D,20090305,000000,5.98606,5.98606,5.92503,5.92503,1475.9861436705,0
+CCNE.US,D,20090306,000000,6.09442,6.48747,5.75604,6.39244,4946.4929821766,0
+CCNE.US,D,20090310,000000,6.48747,6.48747,6.2977,6.2977,1184.0552743138,0
+CCNE.US,D,20090311,000000,6.56839,6.56839,6.56839,6.56839,146.98617198379,0
+CCNE.US,D,20090312,000000,6.18945,6.55497,6.18259,6.3314,2350.7580144352,0
+CCNE.US,D,20090313,000000,6.42644,6.77148,6.18945,6.73778,7980.1242539531,0
+CCNE.US,D,20090316,000000,6.77148,7.11034,6.52783,6.52783,1963.8985756723,0
+CCNE.US,D,20090317,000000,7.07666,7.07666,6.09442,6.80567,1315.730386716,0
+CCNE.US,D,20090319,000000,6.44016,6.67028,6.44016,6.67028,1404.5345322895,0
+CCNE.US,D,20090320,000000,6.54114,7.11034,6.54114,7.11034,2337.4884294644,0
+CCNE.US,D,20090323,000000,7.11034,7.17814,7.11034,7.11034,1480.0690928923,0
+CCNE.US,D,20090324,000000,7.17814,7.17814,7.17814,7.17814,146.98617198379,0
+CCNE.US,D,20090325,000000,6.73778,7.14415,6.73778,7.14415,440.95851595136,0
+CCNE.US,D,20090327,000000,6.47414,7.14415,5.80326,7.14415,4759.6980552806,0
+CCNE.US,D,20090330,000000,7.21165,7.21165,7.1033,7.1033,290.91013205125,0
+CCNE.US,D,20090331,000000,6.47414,6.52783,6.47414,6.51431,1184.0552743138,0
+CCNE.US,D,20090401,000000,6.70397,6.70397,6.67028,6.67028,588.96542524059,0
+CCNE.US,D,20090402,000000,6.44661,7.08321,6.44016,6.90706,1770.9792249436,0
+CCNE.US,D,20090403,000000,7.0359,7.08987,6.59543,7.08987,2216.0206901167,0
+CCNE.US,D,20090408,000000,7.08321,7.34754,7.08321,7.15757,3393.9515405979,0
+CCNE.US,D,20090409,000000,7.44912,7.44912,6.89364,7.23898,2793.7580049974,0
+CCNE.US,D,20090413,000000,7.08987,7.08987,7.08987,7.08987,146.98617198379,0
+CCNE.US,D,20090414,000000,6.94782,7.0359,6.81243,6.94087,1331.0414462976,0
+CCNE.US,D,20090416,000000,6.88022,7.14415,6.77844,6.80567,4764.8017418078,0
+CCNE.US,D,20090417,000000,7.1033,7.38819,6.93439,7.17814,2951.9722873411,0
+CCNE.US,D,20090420,000000,6.81243,7.34754,6.81243,6.83956,8185.2924523472,0
+CCNE.US,D,20090421,000000,7.18481,7.42786,7.08321,7.19176,25338.782870316,0
+CCNE.US,D,20090422,000000,7.19176,7.36065,6.88698,7.30678,25253.040936659,0
+CCNE.US,D,20090423,000000,7.42228,7.74029,7.42228,7.74029,3547.0621364143,0
+CCNE.US,D,20090424,000000,7.44217,7.59745,7.42228,7.54395,3550.1243483307,0
+CCNE.US,D,20090427,000000,7.24564,7.50947,7.24564,7.50947,958.47232981095,0
+CCNE.US,D,20090428,000000,7.59108,7.59108,7.44912,7.44912,1477.006880976,0
+CCNE.US,D,20090429,000000,7.38133,7.54395,7.32079,7.4554,3250.0275805304,0
+CCNE.US,D,20090430,000000,7.41552,7.41552,7.24564,7.24564,7688.1933845965,0
+CCNE.US,D,20090501,000000,7.44217,7.65241,7.44217,7.65241,588.96542524059,0
+CCNE.US,D,20090504,000000,7.26612,7.4554,7.26612,7.4554,1198.34559659,0
+CCNE.US,D,20090505,000000,7.66545,7.68572,7.51653,7.51653,3090.7925608813,0
+CCNE.US,D,20090506,000000,7.4554,7.55043,7.43502,7.55043,1034.0068904137,0
+CCNE.US,D,20090507,000000,7.36752,7.49674,7.36752,7.49674,440.95851595136,0
+CCNE.US,D,20090508,000000,7.34754,7.39436,7.34754,7.39436,739.01380914071,0
+CCNE.US,D,20090511,000000,7.40846,7.57099,7.36065,7.57099,4866.8754723521,0
+CCNE.US,D,20090512,000000,7.78663,7.78663,7.57834,7.72726,2173.1497232881,0
+CCNE.US,D,20090513,000000,7.78663,7.89048,7.61165,7.86824,5933.54595654,0
+CCNE.US,D,20090514,000000,7.88323,8.11933,7.88323,8.05957,1477.006880976,0
+CCNE.US,D,20090515,000000,8.12569,8.39031,7.78663,8.13383,8615.0228579387,0
+CCNE.US,D,20090518,000000,8.34161,8.39756,7.68572,8.17311,12936.824609184,0
+CCNE.US,D,20090519,000000,8.12569,8.12569,7.94298,8.08504,5991.7279829502,0
+CCNE.US,D,20090520,000000,8.11168,9.44122,8.08504,8.85694,96227.967996026,0
+CCNE.US,D,20090521,000000,8.84949,9.41182,8.49876,8.9255,37442.685838259,0
+CCNE.US,D,20090522,000000,8.49876,9.46865,8.36336,8.97793,41024.453043058,0
+CCNE.US,D,20090526,000000,9.08774,9.31287,8.83557,8.83557,5010.7994324195,0
+CCNE.US,D,20090527,000000,8.93197,9.13996,8.68294,8.72242,3559.3109840796,0
+CCNE.US,D,20090528,000000,8.6414,9.00457,8.6414,9.00457,17088.163230421,0
+CCNE.US,D,20090529,000000,8.90513,9.2107,8.79707,9.2107,9384.6587862427,0
+CCNE.US,D,20090601,000000,9.10304,9.10304,8.83557,9.00457,2361.986124795,0
+CCNE.US,D,20090602,000000,8.98566,8.99899,8.95362,8.97793,5319.0620986633,0
+CCNE.US,D,20090603,000000,8.93961,9.00457,8.93961,8.99899,19199.047978077,0
+CCNE.US,D,20090604,000000,8.97793,9.12096,8.96578,9.12096,10040.992873643,0
+CCNE.US,D,20090605,000000,9.01035,9.11439,9.01035,9.11439,2655.9584687626,0
+CCNE.US,D,20090608,000000,9.08001,9.13996,9.08001,9.13996,3385.7856421543,0
+CCNE.US,D,20090609,000000,9.13996,9.2107,9.13996,9.20295,8083.2187218029,0
+CCNE.US,D,20090610,000000,9.2107,9.31287,9.12096,9.31287,17668.962757218,0
+CCNE.US,D,20090611,000000,9.31287,9.34422,9.30573,9.34422,16347.107946669,0
+CCNE.US,D,20090612,000000,9.34422,9.3795,9.07443,9.3795,10474.806228455,0
+CCNE.US,D,20090615,000000,9.46865,9.54213,9.12654,9.54213,10257.389182397,0
+CCNE.US,D,20090616,000000,9.46865,9.46865,9.08001,9.41182,37082.365569438,0
+CCNE.US,D,20090617,000000,9.27752,9.46865,9.07443,9.46865,10137.962917659,0
+CCNE.US,D,20090618,000000,9.19139,9.46865,9.00457,9.17464,35853.397853684,0
+CCNE.US,D,20090619,000000,9.28534,9.51175,9.07443,9.51175,38186.803333927,0
+CCNE.US,D,20090622,000000,9.44807,9.44807,8.93961,9.18316,56232.418156853,0
+CCNE.US,D,20090623,000000,9.29896,9.33149,8.87633,8.87633,28865.430260622,0
+CCNE.US,D,20090624,000000,9.06305,9.19139,8.8633,8.96019,29869.835769178,0
+CCNE.US,D,20090625,000000,8.99899,9.45493,8.85694,9.10772,44044.814729864,0
+CCNE.US,D,20090626,000000,9.18316,10.7148,8.89308,10.707,1627356.3823812,0
+CCNE.US,D,20090629,000000,9.98597,10.1642,9.60972,9.71553,96842.451853902,0
+CCNE.US,D,20090630,000000,9.75961,9.81839,9.48432,9.59503,37179.335613455,0
+CCNE.US,D,20090701,000000,9.75178,10.2661,9.57544,10.2661,36800.642073136,0
+CCNE.US,D,20090702,000000,10.3132,10.3259,9.31875,10.129,30777.271233716,0
+CCNE.US,D,20090706,000000,10.1799,10.8323,9.52743,10.8029,82654.203308245,0
+CCNE.US,D,20090707,000000,10.6316,10.6316,9.81839,10.1868,40464.06826237,0
+CCNE.US,D,20090708,000000,10.3004,10.4963,9.74589,10.2377,36892.508430626,0
+CCNE.US,D,20090709,000000,10.3004,10.4905,9.49803,9.91539,12006.932923926,0
+CCNE.US,D,20090710,000000,9.81839,10.2848,9.81839,10.1083,15750.99736029,0
+CCNE.US,D,20090713,000000,10.2583,10.5042,9.71553,10.5042,19454.232304438,0
+CCNE.US,D,20090714,000000,10.4414,10.7462,10.0652,10.5365,34583.600645713,0
+CCNE.US,D,20090715,000000,10.6463,10.6463,10.0859,10.6463,35954.450846923,0
+CCNE.US,D,20090716,000000,10.6022,10.6667,10.2514,10.5434,43487.492161093,0
+CCNE.US,D,20090717,000000,10.5952,10.5952,10.1799,10.2073,17496.458152598,0
+CCNE.US,D,20090720,000000,10.2435,10.3993,9.89477,10.3062,43255.784792756,0
+CCNE.US,D,20090721,000000,10.3259,10.4963,9.90947,10.4287,72803.067573415,0
+CCNE.US,D,20090722,000000,10.42,10.8323,10.3004,10.8323,29391.109972925,0
+CCNE.US,D,20090723,000000,10.754,11.4712,10.5365,11.4358,68460.85107606,0
+CCNE.US,D,20090724,000000,11.3703,11.6113,11.2341,11.4936,54562.491925149,0
+CCNE.US,D,20090727,000000,11.526,11.6847,11.189,11.6847,14786.400606647,0
+CCNE.US,D,20090728,000000,11.626,12.1216,11.5201,12.0206,49729.300783876,0
+CCNE.US,D,20090729,000000,12.0256,12.055,11.8297,11.9404,30515.962483523,0
+CCNE.US,D,20090730,000000,12.0059,12.1912,11.9472,12.1912,15900.025006885,0
+CCNE.US,D,20090731,000000,12.1383,12.1912,11.9521,11.9835,21538.577882152,0
+CCNE.US,D,20090803,000000,12.0206,12.0206,11.0245,11.9835,20425.974219219,0
+CCNE.US,D,20090804,000000,11.8581,11.8973,11.5789,11.8179,4948.5344567875,0
+CCNE.US,D,20090805,000000,11.8503,11.8503,11.2281,11.3859,35235.851783891,0
+CCNE.US,D,20090806,000000,11.4712,11.4712,10.9117,10.9117,42026.817077004,0
+CCNE.US,D,20090807,000000,10.996,11.5201,10.5728,11.4358,64813.756683712,0
+CCNE.US,D,20090810,000000,11.4789,11.4789,10.5042,11.3173,16344.045734752,0
+CCNE.US,D,20090811,000000,11.1361,11.1361,10.8667,10.8667,11281.188699755,0
+CCNE.US,D,20090812,000000,10.7188,11.4565,10.7148,11.4437,21208.879732494,0
+CCNE.US,D,20090813,000000,11.4094,11.4358,11.0861,11.3917,22540.941916098,0
+CCNE.US,D,20090814,000000,11.4035,11.4035,10.8323,11.2938,63784.853479826,0
+CCNE.US,D,20090817,000000,10.7667,11.0861,10.7667,10.9245,12523.42600048,0
+CCNE.US,D,20090818,000000,10.9519,11.3095,10.8148,10.9558,9935.8569311819,0
+CCNE.US,D,20090819,000000,10.898,11.3095,10.6316,11.2605,24778.398089628,0
+CCNE.US,D,20090820,000000,10.7736,11.2742,10.7736,11.2742,21028.20922943,0
+CCNE.US,D,20090821,000000,11.377,11.377,10.7814,11.377,30650.699807842,0
+CCNE.US,D,20090824,000000,10.9039,11.3584,10.6667,11.1312,20042.176992373,0
+CCNE.US,D,20090825,000000,11.094,11.377,11.094,11.377,8432.3108802644,0
+CCNE.US,D,20090826,000000,11.377,11.4437,11.1831,11.3427,36322.937014188,0
+CCNE.US,D,20090827,000000,11.3703,11.377,11.0793,11.377,7669.8201130985,0
+CCNE.US,D,20090828,000000,11.3095,11.3095,10.8755,10.8755,7830.075870053,0
+CCNE.US,D,20090831,000000,10.8196,11.329,10.6667,10.6786,22821.644675094,0
+CCNE.US,D,20090901,000000,10.6667,10.9676,10.3493,10.3553,16389.978913497,0
+CCNE.US,D,20090902,000000,10.3836,10.4287,10.1642,10.4287,7344.2049126622,0
+CCNE.US,D,20090903,000000,10.2925,10.42,10.1711,10.42,12787.79696259,0
+CCNE.US,D,20090904,000000,10.219,10.8323,10.1799,10.8148,68664.998537149,0
+CCNE.US,D,20090908,000000,10.8029,10.8196,10.2925,10.6991,23839.319768621,0
+CCNE.US,D,20090909,000000,10.4836,10.8323,10.4836,10.8323,17608.739256196,0
+CCNE.US,D,20090910,000000,10.7902,10.8029,10.2925,10.8029,11597.617264443,0
+CCNE.US,D,20090911,000000,10.8029,10.8539,10.6373,10.7315,10621.792400439,0
+CCNE.US,D,20090914,000000,10.4414,10.7667,10.4414,10.6089,18876.494989557,0
+CCNE.US,D,20090915,000000,10.6373,10.8323,10.6373,10.8323,6050.9307466659,0
+CCNE.US,D,20090916,000000,10.8148,10.8323,10.6667,10.8148,4234.0183429774,0
+CCNE.US,D,20090917,000000,10.8275,10.8323,10.6786,10.8323,6736.8662159236,0
+CCNE.US,D,20090918,000000,10.7971,11.2869,10.7971,11.2869,77507.645814201,0
+CCNE.US,D,20090921,000000,11.2341,11.4789,10.8667,11.3977,8168.9606554601,0
+CCNE.US,D,20090922,000000,11.4789,11.4789,11.0332,11.3016,8609.9191714115,0
+CCNE.US,D,20090923,000000,10.9891,11.3506,10.9804,11.2869,6092.7809761891,0
+CCNE.US,D,20090924,000000,10.898,12.0206,10.8823,11.3703,18305.902835814,0
+CCNE.US,D,20090925,000000,11.3977,12.1912,11.3977,12.1912,17501.561839125,0
+CCNE.US,D,20090928,000000,12.1912,12.1912,11.8424,12.1687,29209.418732556,0
+CCNE.US,D,20090929,000000,12.1912,12.1912,11.8973,12.0894,2631.460773432,0
+CCNE.US,D,20090930,000000,11.8238,12.0316,11.4565,11.626,21390.570972863,0
+CCNE.US,D,20091001,000000,11.6621,12.1608,11.5133,11.626,20629.100943002,0
+CCNE.US,D,20091002,000000,11.6063,11.8503,11.5876,11.619,15499.895983152,0
+CCNE.US,D,20091005,000000,11.6691,11.6691,11.3349,11.526,10557.485950197,0
+CCNE.US,D,20091006,000000,11.6768,11.9404,11.189,11.9198,9829.7002514158,0
+CCNE.US,D,20091007,000000,10.898,11.8973,10.898,11.7621,41127.547510908,0
+CCNE.US,D,20091008,000000,11.7484,11.9982,11.7258,11.7836,10604.439866247,0
+CCNE.US,D,20091009,000000,11.8179,12.1844,11.8179,12.1765,7198.2394779838,0
+CCNE.US,D,20091012,000000,12.1079,12.1079,11.5495,11.6621,29634.04545162,0
+CCNE.US,D,20091013,000000,11.7199,11.9198,11.7199,11.7973,6679.7049268188,0
+CCNE.US,D,20091014,000000,11.8179,11.9041,11.7199,11.9041,3996.1865508092,0
+CCNE.US,D,20091015,000000,11.4495,12.1912,11.4495,12.1912,131852.72069329,0
+CCNE.US,D,20091016,000000,12.1275,12.1844,11.8297,12.0619,15823.469708977,0
+CCNE.US,D,20091019,000000,12.1079,12.4518,11.9718,12.3528,5274.1496572238,0
+CCNE.US,D,20091020,000000,12.3921,12.6899,12.2049,12.2049,8326.1542004983,0
+CCNE.US,D,20091021,000000,12.3176,12.6565,12.1216,12.1912,13981.038872652,0
+CCNE.US,D,20091022,000000,12.1687,12.1687,11.6945,11.864,11907.921405297,0
+CCNE.US,D,20091023,000000,11.7915,12.1079,11.189,11.3506,15730.582614181,0
+CCNE.US,D,20091026,000000,11.3703,11.7621,10.846,11.2085,23044.16540768,0
+CCNE.US,D,20091027,000000,11.1831,11.2085,10.9676,10.9891,8205.707198456,0
+CCNE.US,D,20091028,000000,10.8412,10.9891,10.7667,10.8323,9848.0735229138,0
+CCNE.US,D,20091029,000000,10.9117,11.9355,10.7971,11.7915,25469.437245413,0
+CCNE.US,D,20091030,000000,11.7082,12.0256,10.6854,10.7148,38735.960004255,0
+CCNE.US,D,20091102,000000,10.7255,11.3917,10.7255,11.0165,13955.520440016,0
+CCNE.US,D,20091103,000000,11.2409,11.2409,10.1642,10.5502,46399.655693521,0
+CCNE.US,D,20091104,000000,10.5581,10.6373,9.82329,9.99272,31226.395648111,0
+CCNE.US,D,20091105,000000,10.0652,10.219,10.0017,10.1868,15047.70935684,0
+CCNE.US,D,20091106,000000,10.0154,10.42,9.99272,10.3993,15063.020416422,0
+CCNE.US,D,20091109,000000,10.4551,10.707,10.4551,10.6727,12819.439819058,0
+CCNE.US,D,20091110,000000,10.6246,10.898,10.0976,10.2925,20046.259941595,0
+CCNE.US,D,20091111,000000,10.3836,10.8323,10.3631,10.4484,13968.790024987,0
+CCNE.US,D,20091112,000000,10.1574,10.6022,10.0927,10.1868,14262.762368955,0
+CCNE.US,D,20091113,000000,10.226,10.9039,10.1574,10.4698,12799.02507295,0
+CCNE.US,D,20091116,000000,10.5218,10.7736,10.3337,10.6786,16750.299182319,0
+CCNE.US,D,20091117,000000,10.6316,10.898,10.6316,10.898,8044.430704196,0
+CCNE.US,D,20091118,000000,10.8667,11.5397,10.4836,11.2742,13204.25778321,0
+CCNE.US,D,20091119,000000,11.2154,11.6621,10.9891,11.0245,12285.594208311,0
+CCNE.US,D,20091120,000000,11.0459,11.4094,10.42,11.1312,11949.77163482,0
+CCNE.US,D,20091123,000000,11.2281,11.7542,11.2281,11.7199,7817.8270223877,0
+CCNE.US,D,20091124,000000,11.6691,11.8297,11.4789,11.812,11106.642620525,0
+CCNE.US,D,20091125,000000,11.7915,11.7915,11.0419,11.526,6147.900790683,0
+CCNE.US,D,20091127,000000,11.3653,11.7621,10.8607,11.1527,11931.398363323,0
+CCNE.US,D,20091130,000000,11.2017,11.6621,10.9744,10.9744,18729.508817573,0
+CCNE.US,D,20091201,000000,11.0596,11.377,10.6316,11.0332,20499.467305212,0
+CCNE.US,D,20091202,000000,10.6169,11.4495,10.6169,10.8275,14922.158668271,0
+CCNE.US,D,20091203,000000,10.8823,11.0245,10.3337,10.3993,8792.6311490857,0
+CCNE.US,D,20091204,000000,10.6169,11.0245,10.5149,10.7814,15685.670172742,0
+CCNE.US,D,20091207,000000,10.8029,11.3349,10.8029,11.1527,16083.757721864,0
+CCNE.US,D,20091208,000000,11.0998,11.2742,10.8196,10.9676,8838.5643278307,0
+CCNE.US,D,20091209,000000,11.0018,11.3977,10.945,11.2281,41751.218004534,0
+CCNE.US,D,20091210,000000,11.2526,11.2526,10.42,10.4287,24637.536341477,0
+CCNE.US,D,20091211,000000,10.4963,10.5649,10.219,10.219,20820.999556426,0
+CCNE.US,D,20091214,000000,10.2848,10.6667,10.2848,10.5581,19399.112489944,0
+CCNE.US,D,20091215,000000,10.6923,10.846,10.2848,10.3132,25161.174579169,0
+CCNE.US,D,20091216,000000,10.3836,10.6022,10.2848,10.4698,16976.902864127,0
+CCNE.US,D,20091217,000000,10.4356,10.9519,10.1995,10.2583,7791.2878524462,0
+CCNE.US,D,20091218,000000,10.4082,10.9617,10.1799,10.9313,90804.790692207,0
+CCNE.US,D,20091221,000000,10.9245,11.1586,10.3993,11.1037,19697.167783133,0
+CCNE.US,D,20091222,000000,11.0666,11.0666,10.7736,10.7736,14209.684029071,0
+CCNE.US,D,20091223,000000,10.8275,10.9676,10.3553,10.7971,8763.0297672279,0
+CCNE.US,D,20091224,000000,10.8275,11.1037,10.8275,10.8275,1780.1658606925,0
+CCNE.US,D,20091228,000000,10.8412,11.0459,10.8323,11.0332,8073.0113487485,0
+CCNE.US,D,20091229,000000,11.0332,11.0332,10.6022,11.0098,3719.5667410342,0
+CCNE.US,D,20091230,000000,10.9617,11.1743,10.6991,10.945,18685.617113439,0
+CCNE.US,D,20091231,000000,10.8607,10.9617,10.6991,10.8275,11378.158743772,0
+CCNE.US,D,20100104,000000,11.0419,11.329,11.0419,11.2281,16110.296891807,0
+CCNE.US,D,20100105,000000,11.2017,11.2017,10.7971,10.898,13284.89603034,0
+CCNE.US,D,20100106,000000,10.8607,10.8607,10.3631,10.367,21956.059440078,0
+CCNE.US,D,20100107,000000,10.4082,10.6667,10.1711,10.2848,21889.711515224,0
+CCNE.US,D,20100108,000000,10.3062,10.4836,10.1926,10.2514,17888.421277888,0
+CCNE.US,D,20100111,000000,10.4631,10.4631,10.129,10.219,16656.391350219,0
+CCNE.US,D,20100112,000000,10.1427,10.6022,10.129,10.1427,9867.4675317172,0
+CCNE.US,D,20100113,000000,10.2073,10.4414,10.1495,10.219,13754.435190844,0
+CCNE.US,D,20100114,000000,10.2377,10.4287,10.226,10.2435,32477.819584585,0
+CCNE.US,D,20100115,000000,10.3553,10.6463,10.2768,10.2768,28338.729811014,0
+CCNE.US,D,20100119,000000,10.319,10.7462,10.319,10.654,18219.140164852,0
+CCNE.US,D,20100120,000000,10.5728,10.6854,10.2925,10.5365,15503.978932373,0
+CCNE.US,D,20100121,000000,10.5728,10.6022,10.0927,10.226,24457.886575719,0
+CCNE.US,D,20100122,000000,10.2435,10.4551,10.0231,10.2073,25539.868119488,0
+CCNE.US,D,20100125,000000,10.2132,10.272,9.95846,10.0348,15736.707038014,0
+CCNE.US,D,20100126,000000,10.0348,10.219,9.9526,10.0094,20665.847485998,0
+CCNE.US,D,20100127,000000,10.0094,10.3259,10.0094,10.272,11269.960589396,0
+CCNE.US,D,20100128,000000,10.3259,10.3259,10.0231,10.0712,25302.036327321,0
+CCNE.US,D,20100129,000000,10.0927,10.3062,10.0927,10.129,16481.845270987,0
+CCNE.US,D,20100201,000000,10.2514,10.4287,10.1642,10.3337,29104.282790096,0
+CCNE.US,D,20100202,000000,10.367,10.8029,10.3259,10.3259,15461.107965544,0
+CCNE.US,D,20100203,000000,10.3415,10.6667,10.1926,10.2132,20794.460386484,0
+CCNE.US,D,20100204,000000,10.2132,10.2925,9.99272,9.99272,29016.499381827,0
+CCNE.US,D,20100205,000000,10.0585,10.42,10.0585,10.2661,11302.62418317,0
+CCNE.US,D,20100208,000000,10.2435,10.2848,10.0438,10.0438,21647.796773835,0
+CCNE.US,D,20100209,000000,10.0585,10.129,10.0438,10.129,14951.760050129,0
+CCNE.US,D,20100210,000000,10.1083,10.3337,10.0712,10.2848,7805.5781747224,0
+CCNE.US,D,20100211,000000,10.2848,10.4287,10.2768,10.42,6876.7072267693,0
+CCNE.US,D,20100212,000000,10.3415,10.413,10.1799,10.3062,22607.289840951,0
+CCNE.US,D,20100216,000000,10.367,10.4551,10.3259,10.4414,7293.16804739,0
+CCNE.US,D,20100217,000000,10.4631,10.6373,10.2925,10.6022,30689.487825448,0
+CCNE.US,D,20100218,000000,10.6022,10.7736,10.3925,10.7462,14507.739322261,0
+CCNE.US,D,20100219,000000,10.7667,10.8196,10.6316,10.66,20263.676987653,0
+CCNE.US,D,20100222,000000,10.6667,10.7814,10.4631,10.7814,12417.269320714,0
+CCNE.US,D,20100223,000000,10.2583,11.2791,10.2583,11.0419,23181.964943915,0
+CCNE.US,D,20100224,000000,11.0861,11.3859,10.8902,11.3173,7851.5113534673,0
+CCNE.US,D,20100225,000000,11.1665,11.4143,11.0519,11.3859,6012.1427290591,0
+CCNE.US,D,20100226,000000,11.4143,11.4789,10.9039,11.0666,21637.58940078,0
+CCNE.US,D,20100301,000000,10.9519,11.2085,10.7667,11.2085,11976.310804763,0
+CCNE.US,D,20100302,000000,11.2085,11.4642,11.2017,11.4642,7285.0021489465,0
+CCNE.US,D,20100303,000000,11.4996,12.0894,11.2791,11.9795,20912.865913916,0
+CCNE.US,D,20100304,000000,11.9718,11.9795,11.6004,11.9795,2638.6059345701,0
+CCNE.US,D,20100305,000000,11.9648,12.249,11.8297,12.2275,20823.041031037,0
+CCNE.US,D,20100308,000000,12.2275,12.636,12.1148,12.5252,13096.059628833,0
+CCNE.US,D,20100309,000000,12.5252,12.7095,12.1765,12.7095,12111.048129081,0
+CCNE.US,D,20100310,000000,12.6625,12.8574,12.4518,12.5204,11741.541224511,0
+CCNE.US,D,20100311,000000,12.4322,12.4322,11.8581,11.9472,13438.006626157,0
+CCNE.US,D,20100312,000000,11.9355,12.0206,11.7768,11.8366,21111.909688477,0
+CCNE.US,D,20100315,000000,11.9472,12.0951,11.812,11.8973,4468.7879232293,0
+CCNE.US,D,20100316,000000,11.9472,11.9472,11.5133,11.626,8175.0850792927,0
+CCNE.US,D,20100317,000000,11.6004,12.0206,11.3016,11.6544,34211.031529226,0
+CCNE.US,D,20100318,000000,11.5201,11.6113,11.2154,11.2154,5255.7763857259,0
+CCNE.US,D,20100319,000000,11.3173,11.3173,10.8323,11.0332,28086.607696569,0
+CCNE.US,D,20100322,000000,10.9519,11.0519,10.6246,10.7971,36579.142077854,0
+CCNE.US,D,20100323,000000,10.7462,10.8667,10.5728,10.8069,15781.619479454,0
+CCNE.US,D,20100324,000000,10.8148,10.8148,10.4484,10.4905,20266.73919957,0
+CCNE.US,D,20100325,000000,10.5434,10.9117,10.4082,10.6022,5793.7049456943,0
+CCNE.US,D,20100326,000000,10.6089,10.6373,10.3925,10.4414,6329.5920310519,0
+CCNE.US,D,20100329,000000,10.4963,10.6727,10.3337,10.5855,5384.3892862117,0
+CCNE.US,D,20100330,000000,10.7667,10.7667,10.42,10.6854,4418.7717952626,0
+CCNE.US,D,20100331,000000,10.5933,10.5933,10.3836,10.4551,12075.32232339,0
+CCNE.US,D,20100401,000000,10.4836,10.6854,10.1868,10.2514,11026.004373395,0
+CCNE.US,D,20100405,000000,10.4758,10.7667,10.3337,10.4631,13355.326904416,0
+CCNE.US,D,20100406,000000,10.3759,10.6316,10.3759,10.4963,10368.64954869,0
+CCNE.US,D,20100407,000000,10.4082,10.6463,10.3925,10.3925,31054.911780797,0
+CCNE.US,D,20100408,000000,10.3925,10.5933,10.3925,10.3993,14799.670191618,0
+CCNE.US,D,20100409,000000,10.3925,10.7255,10.1868,10.4836,35417.543024261,0
+CCNE.US,D,20100412,000000,10.5933,10.8196,10.4551,10.511,28963.421041944,0
+CCNE.US,D,20100413,000000,10.66,10.707,10.4905,10.6316,21251.750699323,0
+CCNE.US,D,20100414,000000,10.654,10.9676,10.5795,10.9039,9140.7025702418,0
+CCNE.US,D,20100415,000000,10.7902,10.8823,10.7188,10.8823,3496.0252711422,0
+CCNE.US,D,20100416,000000,10.898,10.898,10.7393,10.7393,13400.239345856,0
+CCNE.US,D,20100419,000000,10.7393,10.8029,10.6667,10.7902,5821.2648529413,0
+CCNE.US,D,20100420,000000,10.7599,11.0018,10.6786,10.9558,12574.462865752,0
+CCNE.US,D,20100421,000000,10.4698,10.8539,10.4698,10.8539,3230.633571727,0
+CCNE.US,D,20100422,000000,10.7315,10.8323,10.7315,10.8275,3828.7856327166,0
+CCNE.US,D,20100423,000000,10.9313,10.9313,10.5277,10.7667,18313.047996952,0
+CCNE.US,D,20100426,000000,10.7255,10.8823,10.7255,10.7971,6632.7510107684,0
+CCNE.US,D,20100427,000000,10.8029,10.8029,10.6667,10.6854,8194.4790880962,0
+CCNE.US,D,20100428,000000,10.7599,10.8275,10.6727,10.8029,1808.7465052449,0
+CCNE.US,D,20100429,000000,10.6667,10.8755,10.5855,10.8275,17095.308391559,0
+CCNE.US,D,20100430,000000,10.6923,10.7255,10.4963,10.4963,11965.082694402,0
+CCNE.US,D,20100503,000000,10.5365,10.7255,10.3836,10.7255,7879.0712607143,0
+CCNE.US,D,20100504,000000,10.5795,10.5795,10.1083,10.2377,16884.015769332,0
+CCNE.US,D,20100505,000000,10.1642,10.3993,9.69103,10.0712,32524.773500635,0
+CCNE.US,D,20100506,000000,10.0017,10.5434,9.29113,9.83798,40814.181158137,0
+CCNE.US,D,20100507,000000,9.90167,10.4963,9.44807,9.48041,17699.584876381,0
+CCNE.US,D,20100510,000000,9.75961,10.3553,9.75961,10.1868,49896.701701969,0
+CCNE.US,D,20100511,000000,10.1642,10.5365,9.84582,10.2848,26767.815097937,0
+CCNE.US,D,20100512,000000,10.3337,10.7814,10.3337,10.7667,17173.905164078,0
+CCNE.US,D,20100513,000000,10.6923,10.9891,10.5502,10.9676,7074.7302640252,0
+CCNE.US,D,20100514,000000,10.8755,10.9117,10.6022,10.7393,11545.559661865,0
+CCNE.US,D,20100517,000000,10.8148,11.0245,10.8148,10.9519,7703.5044441781,0
+CCNE.US,D,20100518,000000,11.1439,11.1743,10.3836,10.5277,7923.9837021538,0
+CCNE.US,D,20100519,000000,10.8029,10.8029,10.2583,10.319,13832.011226057,0
+CCNE.US,D,20100520,000000,10.1495,10.1868,9.71553,9.79194,12271.303886035,0
+CCNE.US,D,20100521,000000,9.65675,10.9039,9.51959,9.6832,30341.416404292,0
+CCNE.US,D,20100524,000000,9.70573,9.93502,9.65675,9.65675,3846.1381669091,0
+CCNE.US,D,20100525,000000,9.54213,9.75961,9.2107,9.32366,12448.912177182,0
+CCNE.US,D,20100526,000000,9.69887,9.82329,9.08001,9.11439,14000.432881456,0
+CCNE.US,D,20100527,000000,9.26977,9.97415,9.07443,9.92318,11049.48133142,0
+CCNE.US,D,20100528,000000,9.92318,9.92318,9.54898,9.73806,18266.094080902,0
+CCNE.US,D,20100601,000000,9.62343,10.3836,9.07443,9.07443,14395.458218663,0
+CCNE.US,D,20100602,000000,9.07443,9.38439,8.9255,9.14781,16794.190886454,0
+CCNE.US,D,20100603,000000,9.08774,9.29113,8.93197,8.97793,11739.499749899,0
+CCNE.US,D,20100604,000000,8.80432,9.11439,8.23649,8.2606,19464.439677492,0
+CCNE.US,D,20100607,000000,8.33005,8.5069,7.92956,7.97149,33327.073022713,0
+CCNE.US,D,20100608,000000,7.95719,8.22807,7.69933,7.76703,20271.842886097,0
+CCNE.US,D,20100609,000000,7.89644,8.07152,7.19176,7.27287,35676.810299842,0
+CCNE.US,D,20100610,000000,7.38133,7.78006,7.32079,7.42786,34754.063775723,0
+CCNE.US,D,20100611,000000,7.36752,7.70561,7.28669,7.49674,19900.294506916,0
+CCNE.US,D,20100614,000000,7.58441,7.68572,7.13043,7.21165,26187.015571139,0
+CCNE.US,D,20100615,000000,7.24564,7.7204,7.21165,7.46871,693373.58200244,0
+CCNE.US,D,20100616,000000,7.38133,7.48273,7.27945,7.40846,59275.236064379,0
+CCNE.US,D,20100617,000000,7.46871,7.7737,7.3538,7.59108,50293.768513786,0
+CCNE.US,D,20100618,000000,7.65241,8.00383,7.54395,7.95719,83491.207898708,0
+CCNE.US,D,20100621,000000,7.8409,8.01636,7.74694,7.74694,29808.591530851,0
+CCNE.US,D,20100622,000000,7.80161,8.11933,7.61812,7.65995,75564.161984638,0
+CCNE.US,D,20100623,000000,7.65995,8.19887,7.65995,7.9228,107969.50922054,0
+CCNE.US,D,20100624,000000,7.84855,7.9228,7.61812,7.61812,39591.337866216,0
+CCNE.US,D,20100625,000000,7.65241,7.7204,7.27945,7.34067,412839.24466102,0
+CCNE.US,D,20100628,000000,7.41552,7.75978,7.41552,7.46871,31112.073069902,0
+CCNE.US,D,20100629,000000,7.4554,7.51653,7.27945,7.33382,69939.899431647,0
+CCNE.US,D,20100630,000000,7.33529,7.5131,7.33529,7.43816,35845.23195524,0
+CCNE.US,D,20100701,000000,7.43502,8.09033,7.3538,7.44912,30372.038523456,0
+CCNE.US,D,20100702,000000,7.48273,7.53053,7.38133,7.46216,13446.172524601,0
+CCNE.US,D,20100706,000000,7.59108,7.61812,7.42228,7.44217,21287.476505013,0
+CCNE.US,D,20100707,000000,7.57834,7.57834,7.42228,7.49674,27527.243653186,0
+CCNE.US,D,20100708,000000,7.58441,7.58441,7.44912,7.51653,19839.050268589,0
+CCNE.US,D,20100709,000000,7.52368,7.54395,7.44217,7.51653,14549.589551784,0
+CCNE.US,D,20100712,000000,7.48988,7.50947,7.40846,7.40846,22440.909660164,0
+CCNE.US,D,20100713,000000,7.55043,7.55043,7.42228,7.51653,32349.206684098,0
+CCNE.US,D,20100714,000000,7.48273,7.51653,7.40151,7.42228,19084.725399867,0
+CCNE.US,D,20100715,000000,7.44912,7.44912,7.37428,7.38133,12259.05503837,0
+CCNE.US,D,20100716,000000,7.31393,7.42786,7.27945,7.31393,41743.05210609,0
+CCNE.US,D,20100719,000000,7.34067,7.51653,7.27945,7.3538,30521.06617005,0
+CCNE.US,D,20100720,000000,7.32706,7.38133,7.28669,7.38133,28251.967140051,0
+CCNE.US,D,20100721,000000,7.4554,7.51653,7.27945,7.27945,21911.146998639,0
+CCNE.US,D,20100722,000000,7.42228,7.65241,7.30011,7.51653,41303.114327445,0
+CCNE.US,D,20100723,000000,7.4554,7.55043,7.3538,7.51653,17144.30378222,0
+CCNE.US,D,20100726,000000,7.63164,8.09033,7.57834,8.04605,71031.067611166,0
+CCNE.US,D,20100727,000000,8.08504,8.09729,7.64623,8.0242,67803.496251355,0
+CCNE.US,D,20100728,000000,8.0242,8.12569,7.80916,8.07857,49832.395251726,0
+CCNE.US,D,20100729,000000,8.12569,8.76934,8.07152,8.76484,137924.06618606,0
+CCNE.US,D,20100730,000000,8.5934,8.73613,8.16116,8.17311,486586.49424197,0
+CCNE.US,D,20100802,000000,8.31801,8.63503,7.88323,8.03851,65641.574638427,0
+CCNE.US,D,20100803,000000,7.99745,8.5069,7.99745,8.39031,38981.957694867,0
+CCNE.US,D,20100804,000000,8.41775,8.5069,8.28842,8.5069,29583.008586348,0
+CCNE.US,D,20100805,000000,8.41167,8.62778,8.24777,8.36336,18816.271488536,0
+CCNE.US,D,20100806,000000,8.20691,8.54706,8.13383,8.14029,20382.082515086,0
+CCNE.US,D,20100809,000000,8.25384,8.7814,8.25384,8.76484,40511.022178421,0
+CCNE.US,D,20100810,000000,8.62778,8.66843,8.43743,8.56577,50249.876809652,0
+CCNE.US,D,20100811,000000,8.3567,8.5934,8.03851,8.41775,50349.909065585,0
+CCNE.US,D,20100812,000000,8.32399,8.63503,8.32399,8.48632,50386.655608582,0
+CCNE.US,D,20100813,000000,8.46486,8.56577,8.28059,8.28842,53516.23618707,0
+CCNE.US,D,20100816,000000,8.22807,8.60524,8.22807,8.52551,48492.167169679,0
+CCNE.US,D,20100817,000000,8.57909,8.7424,8.55137,8.7141,51838.144056921,0
+CCNE.US,D,20100818,000000,8.67687,8.70605,8.6414,8.68294,17696.522664464,0
+CCNE.US,D,20100819,000000,8.62063,8.7575,8.39031,8.43028,73312.415488831,0
+CCNE.US,D,20100820,000000,8.34935,8.7575,8.34935,8.42391,39488.243398367,0
+CCNE.US,D,20100823,000000,8.37552,8.4437,8.28842,8.28842,40720.273326037,0
+CCNE.US,D,20100824,000000,8.19887,8.41775,8.19887,8.34935,31061.03620463,0
+CCNE.US,D,20100825,000000,8.28842,8.57213,8.28842,8.57213,27276.142276047,0
+CCNE.US,D,20100826,000000,8.58565,8.58565,8.36894,8.43743,25256.103148576,0
+CCNE.US,D,20100827,000000,8.43743,8.66315,8.37552,8.6414,31802.091488381,0
+CCNE.US,D,20100830,000000,8.57213,8.62778,8.42391,8.42391,22669.554816583,0
+CCNE.US,D,20100831,000000,8.36994,8.60965,8.36994,8.57577,15965.352194433,0
+CCNE.US,D,20100901,000000,8.66843,8.68666,8.4437,8.68666,45573.879213418,0
+CCNE.US,D,20100902,000000,8.69146,8.69146,8.53981,8.62063,15143.658663552,0
+CCNE.US,D,20100903,000000,8.69146,8.87633,8.37552,8.84117,39918.994541264,0
+CCNE.US,D,20100907,000000,8.82813,8.95362,8.64944,8.66843,30659.88644359,0
+CCNE.US,D,20100908,000000,8.72242,8.81274,8.66843,8.72242,28079.462535431,0
+CCNE.US,D,20100909,000000,8.82813,8.94519,8.69763,8.77669,14525.091856453,0
+CCNE.US,D,20100910,000000,8.7814,9.02641,8.66315,8.91268,22952.29905019,0
+CCNE.US,D,20100913,000000,8.99899,9.32366,8.84117,9.23587,36913.94391404,0
+CCNE.US,D,20100914,000000,9.22334,9.23587,9.05571,9.10772,29825.944065044,0
+CCNE.US,D,20100915,000000,9.12096,9.31287,8.7814,9.05571,23615.778298728,0
+CCNE.US,D,20100916,000000,9.06305,9.11439,8.72242,8.8247,24598.74832387,0
+CCNE.US,D,20100917,000000,8.94519,8.94519,8.69146,8.79707,44092.78938322,0
+CCNE.US,D,20100920,000000,8.79707,9.23587,8.79707,9.23587,46308.810073337,0
+CCNE.US,D,20100921,000000,9.19717,9.19717,9.00457,9.04914,29112.448688539,0
+CCNE.US,D,20100922,000000,9.02641,9.17464,8.80432,8.81902,13846.301548334,0
+CCNE.US,D,20100923,000000,8.78874,8.94519,8.66315,8.70605,30112.771247873,0
+CCNE.US,D,20100924,000000,8.85694,9.21844,8.85694,9.21844,21711.082486772,0
+CCNE.US,D,20100927,000000,9.20295,9.22334,9.03308,9.06952,17629.154002305,0
+CCNE.US,D,20100928,000000,9.11439,9.13996,8.96578,9.03308,26620.828925953,0
+CCNE.US,D,20100929,000000,8.97253,9.22334,8.88485,9.21844,27510.911856299,0
+CCNE.US,D,20100930,000000,9.22334,9.29896,9.10772,9.20295,19761.474233376,0
+CCNE.US,D,20101001,000000,9.29896,9.29896,9.15436,9.22334,4838.2948277997,0
+CCNE.US,D,20101004,000000,9.13438,9.13438,8.94519,8.95362,15568.285382616,0
+CCNE.US,D,20101005,000000,9.07443,9.19717,8.95362,9.13438,55269.86287782,0
+CCNE.US,D,20101006,000000,8.96578,9.13438,8.96578,9.0415,22895.137761086,0
+CCNE.US,D,20101007,000000,9.01789,9.12654,8.89308,8.89308,42819.929963333,0
+CCNE.US,D,20101008,000000,8.69763,9.08774,8.69763,9.02641,23470.833601356,0
+CCNE.US,D,20101011,000000,9.04914,9.19139,8.91268,9.05571,7718.8155037597,0
+CCNE.US,D,20101012,000000,9.06305,9.14781,8.91875,9.13996,5626.3040276017,0
+CCNE.US,D,20101013,000000,9.13996,9.19717,9.04914,9.16122,36083.063747409,0
+CCNE.US,D,20101014,000000,9.19717,9.19717,9.11439,9.17464,16186.852189715,0
+CCNE.US,D,20101015,000000,9.23,9.23,9.0415,9.17464,39753.635097782,0
+CCNE.US,D,20101018,000000,9.24254,9.29896,9.13996,9.23587,30061.734382601,0
+CCNE.US,D,20101019,000000,9.12654,9.23587,9.02641,9.12654,24528.317449795,0
+CCNE.US,D,20101020,000000,9.22334,9.22334,9.06305,9.19139,12091.654120277,0
+CCNE.US,D,20101021,000000,9.24929,9.24929,9.08774,9.10772,13588.055010056,0
+CCNE.US,D,20101022,000000,9.16779,9.23587,8.97793,9.21844,14527.133331064,0
+CCNE.US,D,20101025,000000,9.23587,9.30573,9.13438,9.26291,16219.515783489,0
+CCNE.US,D,20101026,000000,9.21844,9.30573,9.12096,9.2107,19466.481152103,0
+CCNE.US,D,20101027,000000,9.13438,9.30573,9.13438,9.19139,18937.739227884,0
+CCNE.US,D,20101028,000000,9.29113,9.29113,9.16779,9.23587,15497.854508541,0
+CCNE.US,D,20101029,000000,9.23587,9.34031,9.23587,9.30082,18878.536464168,0
+CCNE.US,D,20101101,000000,9.31875,9.35893,9.07443,9.07443,24281.299021878,0
+CCNE.US,D,20101102,000000,9.21844,9.35893,9.10304,9.35206,17863.923582557,0
+CCNE.US,D,20101103,000000,9.35206,9.4275,9.25419,9.4275,7462.6104400936,0
+CCNE.US,D,20101104,000000,9.49803,9.80468,9.45493,9.80468,40584.515264412,0
+CCNE.US,D,20101105,000000,9.80468,10.0017,9.72925,10.0017,21334.430421063,0
+CCNE.US,D,20101108,000000,9.93008,10.2514,9.87227,10.2514,18996.941991599,0
+CCNE.US,D,20101109,000000,10.2768,10.3415,10.077,10.1495,21810.0940054,0
+CCNE.US,D,20101110,000000,10.2514,10.2514,9.79194,10.2328,31851.086879043,0
+CCNE.US,D,20101111,000000,10.0976,10.1358,10.0154,10.0976,15019.128712288,0
+CCNE.US,D,20101112,000000,9.94088,10.1016,9.86541,10.0505,17804.720818842,0
+CCNE.US,D,20101115,000000,10.0505,10.272,9.9526,10.0017,29951.494753613,0
+CCNE.US,D,20101116,000000,9.90947,9.90947,9.73806,9.79194,22292.902750874,0
+CCNE.US,D,20101117,000000,9.73806,9.77332,9.57053,9.6156,9605.1380442184,0
+CCNE.US,D,20101118,000000,9.72925,9.72925,9.60286,9.66164,10150.211765325,0
+CCNE.US,D,20101119,000000,9.69103,9.69103,9.58817,9.6156,21476.31290652,0
+CCNE.US,D,20101122,000000,9.58817,9.64204,9.44122,9.51959,15274.313038649,0
+CCNE.US,D,20101123,000000,9.44807,9.52743,9.29896,9.34422,15926.564176827,0
+CCNE.US,D,20101124,000000,9.48041,9.64988,9.34422,9.58132,29554.427941796,0
+CCNE.US,D,20101126,000000,9.70573,9.70573,9.53526,9.60286,2336.467692159,0
+CCNE.US,D,20101129,000000,9.40399,9.81055,9.26291,9.76744,19020.418949625,0
+CCNE.US,D,20101130,000000,9.65773,9.72728,9.52939,9.59013,15910.232379939,0
+CCNE.US,D,20101201,000000,9.79194,9.9663,9.7792,9.83798,32788.123725439,0
+CCNE.US,D,20101202,000000,9.83113,9.83113,9.62343,9.80468,11355.702523053,0
+CCNE.US,D,20101203,000000,9.7792,10.0094,9.63422,9.80468,23420.817473389,0
+CCNE.US,D,20101206,000000,9.74589,10.0094,9.60286,9.9663,16513.488127457,0
+CCNE.US,D,20101207,000000,10.0094,10.219,9.57544,10.0712,57154.143943669,0
+CCNE.US,D,20101208,000000,10.0505,10.1358,9.62343,9.66164,51858.55880303,0
+CCNE.US,D,20101209,000000,9.7792,9.97415,9.76744,9.88106,33325.031548103,0
+CCNE.US,D,20101210,000000,9.86541,9.86541,9.7792,9.83798,26085.9625779,0
+CCNE.US,D,20101213,000000,9.83113,9.94773,9.71553,9.85856,19671.649350497,0
+CCNE.US,D,20101214,000000,9.93502,10.1016,9.90947,10.0231,21730.476495576,0
+CCNE.US,D,20101215,000000,10.1926,10.2925,9.85856,10.1427,40914.213414071,0
+CCNE.US,D,20101216,000000,10.226,10.5952,10.1143,10.5218,41860.436896216,0
+CCNE.US,D,20101217,000000,10.4414,10.4905,10.1427,10.4758,22633.829010893,0
+CCNE.US,D,20101220,000000,10.5218,10.5218,10.3132,10.4356,16760.506555374,0
+CCNE.US,D,20101221,000000,10.4836,10.4836,10.2661,10.4356,18964.278397825,0
+CCNE.US,D,20101222,000000,10.413,10.4414,10.2768,10.367,33224.999292169,0
+CCNE.US,D,20101223,000000,10.3004,10.413,9.75961,10.1926,18219.140164852,0
+CCNE.US,D,20101227,000000,10.2132,10.3631,10.0154,10.2073,10022.619602145,0
+CCNE.US,D,20101228,000000,10.1574,10.2435,10.1495,10.1799,23140.114714392,0
+CCNE.US,D,20101229,000000,10.1603,10.2417,10.0281,10.1946,17235.149402405,0
+CCNE.US,D,20101230,000000,10.1946,10.2484,10.0104,10.0104,18043.573348315,0
+CCNE.US,D,20101231,000000,10.1201,10.1358,9.9144,9.9144,9180.5113251541,0
+CCNE.US,D,20110103,000000,10.129,10.129,9.97415,10.0585,25388.798998283,0
+CCNE.US,D,20110104,000000,10.1016,10.1016,9.93008,9.93008,9855.2186840519,0
+CCNE.US,D,20110105,000000,9.93008,10.0094,9.72925,10.0094,12416.248583408,0
+CCNE.US,D,20110106,000000,10.0281,10.0281,9.88106,9.94773,10142.045866881,0
+CCNE.US,D,20110107,000000,9.97415,9.97415,9.7792,9.82329,16654.349875607,0
+CCNE.US,D,20110110,000000,9.6156,10.0438,9.59503,10.0231,25134.635409228,0
+CCNE.US,D,20110111,000000,10.0348,10.0348,9.90947,9.95846,7914.7970664048,0
+CCNE.US,D,20110112,000000,10.0652,10.0976,9.9663,10.0094,12095.737069499,0
+CCNE.US,D,20110113,000000,10.0438,10.1083,9.90947,9.9526,14631.24853622,0
+CCNE.US,D,20110114,000000,9.97415,10.0859,9.97415,10.0094,35370.589108209,0
+CCNE.US,D,20110118,000000,9.9526,10.0438,9.90167,9.97415,9877.6749047716,0
+CCNE.US,D,20110119,000000,10.0281,10.0281,9.66164,9.70866,14835.395997308,0
+CCNE.US,D,20110120,000000,9.71553,9.71553,9.57544,9.58132,11387.345379522,0
+CCNE.US,D,20110121,000000,9.67635,9.69887,9.18316,9.18316,22336.794455009,0
+CCNE.US,D,20110124,000000,9.29113,9.4755,9.17464,9.21844,23132.969553254,0
+CCNE.US,D,20110125,000000,9.19717,9.30573,9.17464,9.27752,19648.172392472,0
+CCNE.US,D,20110126,000000,9.31287,9.85856,9.31287,9.59503,12068.177162253,0
+CCNE.US,D,20110127,000000,9.51959,9.56465,9.44122,9.54898,6672.5597656807,0
+CCNE.US,D,20110128,000000,9.4275,9.4275,9.16779,9.18316,28905.239015534,0
+CCNE.US,D,20110131,000000,9.22519,9.30994,9.22519,9.30994,19419.527236053,0
+CCNE.US,D,20110201,000000,9.31875,9.58817,9.27752,9.56465,17998.660906876,0
+CCNE.US,D,20110202,000000,9.49216,9.55584,9.34422,9.4275,6208.1242917041,0
+CCNE.US,D,20110203,000000,9.32366,9.39125,9.25419,9.31287,14311.757759616,0
+CCNE.US,D,20110204,000000,9.28534,9.30573,9.2107,9.30573,95570.61317132,0
+CCNE.US,D,20110207,000000,9.27752,9.37264,9.24254,9.37264,12758.195580732,0
+CCNE.US,D,20110208,000000,9.31875,9.31875,9.2107,9.26291,6210.165766315,0
+CCNE.US,D,20110209,000000,9.21844,9.22334,9.13438,9.22334,17675.08718105,0
+CCNE.US,D,20110210,000000,9.19139,9.33149,9.13438,9.21844,10457.453694263,0
+CCNE.US,D,20110211,000000,9.17464,9.32366,9.0415,9.32366,13720.750859764,0
+CCNE.US,D,20110214,000000,9.28534,9.28534,9.14781,9.16779,7278.8777251138,0
+CCNE.US,D,20110215,000000,9.17464,9.24929,9.10304,9.12654,11390.407591438,0
+CCNE.US,D,20110216,000000,9.18316,9.2107,9.13438,9.19139,13018.48359362,0
+CCNE.US,D,20110218,000000,9.28534,9.36578,9.21844,9.27752,4898.5183288208,0
+CCNE.US,D,20110222,000000,9.26291,9.26291,9.13996,9.13996,15788.764640592,0
+CCNE.US,D,20110223,000000,9.29113,9.37264,9.10304,9.11439,11308.748607003,0
+CCNE.US,D,20110224,000000,9.17464,9.24929,9.07443,9.23587,21965.246075827,0
+CCNE.US,D,20110225,000000,9.27752,9.46865,9.16122,9.41869,17036.105627843,0
+CCNE.US,D,20110228,000000,9.37852,9.57641,9.37852,9.57641,19578.762255701,0
+CCNE.US,D,20110301,000000,9.89477,9.89477,9.41182,9.48041,26736.172241468,0
+CCNE.US,D,20110302,000000,9.48041,9.6156,9.43436,9.49216,15236.545758347,0
+CCNE.US,D,20110303,000000,9.60286,9.74589,9.57053,9.74589,14686.368350714,0
+CCNE.US,D,20110304,000000,9.69103,9.69103,9.53526,9.55584,14010.64025451,0
+CCNE.US,D,20110307,000000,9.66164,9.66164,9.31875,9.33149,22019.345153015,0
+CCNE.US,D,20110308,000000,9.32366,9.69103,9.32366,9.59503,30273.027004828,0
+CCNE.US,D,20110309,000000,9.60286,9.83113,9.60286,9.6832,56583.551789926,0
+CCNE.US,D,20110310,000000,9.60972,9.71553,9.60972,9.62931,45172.729452379,0
+CCNE.US,D,20110311,000000,9.71553,9.71553,9.6156,9.66164,39368.81713363,0
+CCNE.US,D,20110314,000000,9.59503,9.62931,9.52743,9.57053,8938.5965837641,0
+CCNE.US,D,20110315,000000,9.56465,9.60972,9.48041,9.49216,17049.375212814,0
+CCNE.US,D,20110316,000000,9.51959,9.58817,9.21844,9.23,25156.070892642,0
+CCNE.US,D,20110317,000000,9.41869,9.44219,9.18747,9.23489,16183.789977798,0
+CCNE.US,D,20110318,000000,9.40399,9.83798,9.24929,9.51175,100396.65915145,0
+CCNE.US,D,20110321,000000,9.50685,9.64204,9.3795,9.64204,17865.965057169,0
+CCNE.US,D,20110322,000000,9.57544,9.62343,9.51959,9.54898,9239.7140888698,0
+CCNE.US,D,20110323,000000,9.48432,9.51175,9.38439,9.46865,13658.485884132,0
+CCNE.US,D,20110324,000000,9.39713,9.41869,9.25419,9.39125,23881.169998144,0
+CCNE.US,D,20110325,000000,9.39713,9.6156,9.3364,9.58817,18462.075643547,0
+CCNE.US,D,20110328,000000,9.62931,9.64204,9.44807,9.44807,14891.536549108,0
+CCNE.US,D,20110329,000000,9.48041,9.6156,9.39125,9.6156,8031.1611192253,0
+CCNE.US,D,20110330,000000,9.60972,9.6832,9.58132,9.6156,17836.363675311,0
+CCNE.US,D,20110331,000000,9.48236,9.83309,9.48236,9.82623,50248.856072347,0
+CCNE.US,D,20110401,000000,9.81839,9.81839,9.70573,9.71553,14795.587242396,0
+CCNE.US,D,20110404,000000,9.76744,9.78704,9.72925,9.76744,3321.4791919114,0
+CCNE.US,D,20110405,000000,9.7792,9.7792,9.67635,9.7792,8454.7671009841,0
+CCNE.US,D,20110406,000000,9.70573,9.75178,9.62931,9.66947,20276.946572625,0
+CCNE.US,D,20110407,000000,9.70866,9.70866,9.55584,9.57544,8291.4491321132,0
+CCNE.US,D,20110408,000000,9.65675,9.65675,9.34422,9.35206,12379.502040413,0
+CCNE.US,D,20110411,000000,9.39713,9.44807,9.14781,9.14781,11233.2140464,0
+CCNE.US,D,20110412,000000,9.11048,9.22706,9.01221,9.01221,15599.928239085,0
+CCNE.US,D,20110413,000000,9.04914,9.04914,8.73613,8.76934,28540.835797491,0
+CCNE.US,D,20110414,000000,8.7141,8.99115,8.69763,8.93961,14731.280792153,0
+CCNE.US,D,20110415,000000,8.91875,9.12654,8.91875,9.10304,24186.370452471,0
+CCNE.US,D,20110418,000000,8.97793,9.04914,8.81274,8.96578,31469.331126807,0
+CCNE.US,D,20110419,000000,9.06952,9.39713,8.99899,9.26977,24260.884275769,0
+CCNE.US,D,20110420,000000,9.35206,9.43436,9.24254,9.29896,17883.317591361,0
+CCNE.US,D,20110421,000000,9.26977,9.36578,9.13996,9.29113,5931.5044819291,0
+CCNE.US,D,20110425,000000,9.27752,9.30573,9.12654,9.17464,10010.370754479,0
+CCNE.US,D,20110426,000000,9.23587,9.31287,9.15436,9.29896,14231.119512485,0
+CCNE.US,D,20110427,000000,9.28534,9.28534,9.2107,9.27752,2338.5091667698,0
+CCNE.US,D,20110428,000000,9.28534,9.31287,9.28534,9.31287,5670.1957317357,0
+CCNE.US,D,20110429,000000,9.3364,9.39909,9.30376,9.39223,13919.794634325,0
+CCNE.US,D,20110502,000000,9.3795,9.40399,9.04914,9.07443,33653.708960455,0
+CCNE.US,D,20110503,000000,9.08285,9.14387,8.97253,8.97988,17392.342947443,0
+CCNE.US,D,20110504,000000,8.97253,9.05571,8.93961,8.97253,20138.126299085,0
+CCNE.US,D,20110505,000000,8.96675,9.08285,8.95461,8.99301,18084.402840533,0
+CCNE.US,D,20110506,000000,8.99301,9.09068,8.97253,8.99301,13119.536586859,0
+CCNE.US,D,20110509,000000,8.96019,9.19139,8.96019,9.17464,76625.728782299,0
+CCNE.US,D,20110510,000000,9.2107,9.2107,9.15436,9.17464,22283.716115125,0
+CCNE.US,D,20110511,000000,9.10498,9.16504,8.97253,8.97253,14719.031944488,0
+CCNE.US,D,20110512,000000,8.97253,9.04914,8.97253,9.04914,38915.609770013,0
+CCNE.US,D,20110513,000000,9.02073,9.06482,8.97253,8.98566,15297.789996673,0
+CCNE.US,D,20110516,000000,8.97253,9.0415,8.96578,8.97253,25225.481029413,0
+CCNE.US,D,20110517,000000,8.97253,9.02828,8.97253,9.02073,40741.708809451,0
+CCNE.US,D,20110518,000000,9.00554,9.05816,8.97253,9.03582,26558.563950321,0
+CCNE.US,D,20110519,000000,8.97253,9.09068,8.97253,9.02073,20704.635503605,0
+CCNE.US,D,20110520,000000,8.95461,9.09068,8.95461,8.98566,31939.891024616,0
+CCNE.US,D,20110523,000000,8.87005,9.02073,8.85615,8.85615,10009.350017174,0
+CCNE.US,D,20110524,000000,8.92649,9.00085,8.72869,8.75563,39910.82864282,0
+CCNE.US,D,20110525,000000,8.70411,8.95461,8.70411,8.88485,11849.739378888,0
+CCNE.US,D,20110526,000000,8.83557,9.1525,8.83557,9.14387,14990.548067735,0
+CCNE.US,D,20110527,000000,9.20099,9.24832,9.11048,9.22706,14090.257764335,0
+CCNE.US,D,20110531,000000,9.28624,9.51273,9.13809,9.51273,29444.188312808,0
+CCNE.US,D,20110601,000000,9.4755,9.50685,8.91365,8.96117,29153.278180756,0
+CCNE.US,D,20110602,000000,9.02828,9.12271,8.77502,8.89308,27463.957940248,0
+CCNE.US,D,20110603,000000,9.04249,9.04249,8.6467,8.6467,35886.061447458,0
+CCNE.US,D,20110606,000000,8.63954,8.72869,8.48808,8.51482,28244.821978912,0
+CCNE.US,D,20110607,000000,8.63141,8.8633,8.63141,8.81177,13780.974360785,0
+CCNE.US,D,20110608,000000,8.89975,9.08285,8.81177,8.94609,25302.036327321,0
+CCNE.US,D,20110609,000000,8.94609,9.07148,8.87005,8.92649,10280.866140421,0
+CCNE.US,D,20110610,000000,8.91365,8.92649,8.74054,8.84117,28393.849625507,0
+CCNE.US,D,20110613,000000,8.84851,8.89308,8.74054,8.74751,7454.44454165,0
+CCNE.US,D,20110614,000000,8.84117,8.85615,8.79609,8.84117,32786.082250828,0
+CCNE.US,D,20110615,000000,8.85615,8.85615,8.74054,8.76934,22878.805964199,0
+CCNE.US,D,20110616,000000,8.82568,8.85418,8.76014,8.79247,28599.017823902,0
+CCNE.US,D,20110617,000000,8.85615,8.99301,8.8247,8.8247,104492.87795819,0
+CCNE.US,D,20110620,000000,8.80335,8.99301,8.80335,8.99301,12221.287758069,0
+CCNE.US,D,20110621,000000,9.03582,9.11733,8.8633,9.11733,47416.310049743,0
+CCNE.US,D,20110622,000000,9.06482,9.12271,8.89975,8.89975,8235.3085803139,0
+CCNE.US,D,20110623,000000,8.81902,8.97253,8.81902,8.97253,6755.2394874216,0
+CCNE.US,D,20110624,000000,9.01221,9.8517,8.89975,9.80272,385038.44340998,0
+CCNE.US,D,20110627,000000,9.69495,9.82917,9.43436,9.82133,86960.693999909,0
+CCNE.US,D,20110628,000000,9.66458,9.78508,9.57641,9.70671,32633.992392317,0
+CCNE.US,D,20110629,000000,9.66458,9.67928,9.4275,9.49901,21860.110133366,0
+CCNE.US,D,20110630,000000,9.56465,9.6107,9.39223,9.5186,22120.398146254,0
+CCNE.US,D,20110701,000000,9.5725,9.63128,9.46865,9.49901,24147.582434864,0
+CCNE.US,D,20110705,000000,9.49901,9.49901,9.32267,9.38341,12668.370697853,0
+CCNE.US,D,20110706,000000,9.34716,9.57641,9.27065,9.5725,28086.607696569,0
+CCNE.US,D,20110707,000000,9.66458,9.77235,9.6254,9.76451,31828.630658322,0
+CCNE.US,D,20110708,000000,9.61854,9.72728,9.56759,9.68614,12138.608036327,0
+CCNE.US,D,20110711,000000,9.61169,9.61854,9.46179,9.52939,19174.550282746,0
+CCNE.US,D,20110712,000000,9.53625,9.66458,9.52939,9.54996,13900.400625523,0
+CCNE.US,D,20110713,000000,9.4755,9.61854,9.4755,9.61169,18691.741537271,0
+CCNE.US,D,20110714,000000,9.60581,9.60581,9.48138,9.48138,8414.9583460718,0
+CCNE.US,D,20110715,000000,9.49216,9.70671,9.33051,9.41869,58326.971107622,0
+CCNE.US,D,20110718,000000,9.4275,9.66458,9.26781,9.44219,35062.326441966,0
+CCNE.US,D,20110719,000000,9.5725,9.85367,9.38929,9.78704,21128.241485364,0
+CCNE.US,D,20110720,000000,9.74198,9.77235,9.70181,9.76451,8561.9445180556,0
+CCNE.US,D,20110721,000000,9.76451,9.83603,9.71945,9.82917,15423.340685243,0
+CCNE.US,D,20110722,000000,9.82917,9.82917,9.68614,9.71945,17091.225442337,0
+CCNE.US,D,20110725,000000,9.63128,9.77235,9.52939,9.65381,32262.444013136,0
+CCNE.US,D,20110726,000000,9.7214,9.77235,9.34031,9.37557,19427.693134496,0
+CCNE.US,D,20110727,000000,9.38341,9.46179,9.05012,9.08285,50743.913665487,0
+CCNE.US,D,20110728,000000,9.1236,9.27065,9.09167,9.27065,12560.172543476,0
+CCNE.US,D,20110729,000000,9.33051,9.548,9.15436,9.47256,12406.041210354,0
+CCNE.US,D,20110801,000000,9.57641,9.57641,9.39713,9.44219,32629.909443095,0
+CCNE.US,D,20110802,000000,9.34716,9.40888,8.93197,8.93197,85595.968222531,0
+CCNE.US,D,20110803,000000,8.97988,9.44219,8.95461,9.39125,22225.534088715,0
+CCNE.US,D,20110804,000000,9.11831,9.32072,8.93197,8.93197,41654.247960517,0
+CCNE.US,D,20110805,000000,9.04346,9.38929,8.9117,8.97253,55659.7845285,0
+CCNE.US,D,20110808,000000,8.76289,9.14387,7.9521,7.99294,83164.571960966,0
+CCNE.US,D,20110809,000000,8.21259,9.54408,7.65819,9.52939,82081.569679891,0
+CCNE.US,D,20110810,000000,9.37852,9.37852,8.09464,8.13127,68814.026183743,0
+CCNE.US,D,20110811,000000,8.67403,8.77502,8.19143,8.63954,51948.383685909,0
+CCNE.US,D,20110812,000000,8.67687,8.87436,8.23993,8.29263,42976.102771066,0
+CCNE.US,D,20110815,000000,8.38355,8.6467,8.36994,8.6467,28511.234415633,0
+CCNE.US,D,20110816,000000,8.54245,8.55499,8.29518,8.43273,36503.607517251,0
+CCNE.US,D,20110817,000000,8.63425,8.63425,8.46584,8.47388,6552.1127636384,0
+CCNE.US,D,20110818,000000,8.32848,8.47388,8.29263,8.32848,45550.402255393,0
+CCNE.US,D,20110819,000000,8.28558,8.41852,8.28558,8.36894,156752.58652227,0
+CCNE.US,D,20110822,000000,8.41254,8.62592,8.33995,8.45173,10315.571208806,0
+CCNE.US,D,20110823,000000,8.43831,9.22334,8.32848,9.00554,82042.781662284,0
+CCNE.US,D,20110824,000000,9.00085,9.48041,8.75191,9.42456,28152.955621422,0
+CCNE.US,D,20110825,000000,9.38145,9.53625,8.82088,9.08382,31097.782747625,0
+CCNE.US,D,20110826,000000,9.15339,9.46081,9.01221,9.31581,30968.149109834,0
+CCNE.US,D,20110829,000000,9.37557,9.5725,9.21844,9.55779,31215.167537751,0
+CCNE.US,D,20110830,000000,9.38929,9.56662,9.22334,9.55779,15223.276173377,0
+CCNE.US,D,20110831,000000,9.39223,9.59698,9.26585,9.40594,42916.90000735,0
+CCNE.US,D,20110901,000000,9.1236,9.38929,8.9789,8.99301,41670.579757404,0
+CCNE.US,D,20110902,000000,8.84301,9.14681,8.58565,8.74751,57750.254530047,0
+CCNE.US,D,20110906,000000,8.84017,9.00085,8.70782,8.77856,25052.976424792,0
+CCNE.US,D,20110907,000000,8.9789,9.39517,8.84017,9.38145,42078.874679581,0
+CCNE.US,D,20110908,000000,9.27849,9.43925,9.02828,9.05816,25253.040936659,0
+CCNE.US,D,20110909,000000,9.2639,9.2639,8.738,8.81549,44509.250203841,0
+CCNE.US,D,20110912,000000,8.6994,9.14487,8.6994,8.91816,15325.349903921,0
+CCNE.US,D,20110913,000000,9.01221,9.13144,8.89122,9.06482,14829.271573476,0
+CCNE.US,D,20110914,000000,9.1669,9.30797,8.93197,9.27065,29014.457907216,0
+CCNE.US,D,20110915,000000,9.47453,9.47453,9.10009,9.39517,29514.619186883,0
+CCNE.US,D,20110916,000000,9.32659,9.47453,9.24929,9.36872,53496.842178266,0
+CCNE.US,D,20110919,000000,9.23587,9.23587,9.02828,9.02828,8885.5182438811,0
+CCNE.US,D,20110920,000000,9.02073,9.17464,8.85418,8.85418,24846.787489092,0
+CCNE.US,D,20110921,000000,8.90416,9.38145,8.31547,8.5014,51023.595687177,0
+CCNE.US,D,20110922,000000,8.25707,8.76014,8.18163,8.5158,75860.175803216,0
+CCNE.US,D,20110923,000000,8.48808,8.9117,8.48808,8.85418,24423.181507334,0
+CCNE.US,D,20110926,000000,8.93961,9.30082,8.6558,9.02073,28608.20445965,0
+CCNE.US,D,20110927,000000,9.24254,9.24254,8.96578,9.11146,50331.535794088,0
+CCNE.US,D,20110928,000000,9.1669,9.1669,8.79247,8.79247,29115.510900455,0
+CCNE.US,D,20110929,000000,9.02073,9.16025,8.87436,9.16025,20586.229976174,0
+CCNE.US,D,20110930,000000,9.04827,9.04827,8.87436,8.89778,31367.257396262,0
+CCNE.US,D,20111003,000000,8.83166,9.05816,8.44448,8.44448,63544.980213047,0
+CCNE.US,D,20111004,000000,8.52903,9.94475,8.45173,9.43337,68263.848776109,0
+CCNE.US,D,20111005,000000,9.37557,9.52057,9.02073,9.40203,21824.384327676,0
+CCNE.US,D,20111006,000000,9.48041,9.71454,9.19717,9.53625,29693.248215336,0
+CCNE.US,D,20111007,000000,9.36872,9.49216,9.09167,9.19041,12618.354569886,0
+CCNE.US,D,20111010,000000,9.35598,9.71454,9.17464,9.64695,42849.531345191,0
+CCNE.US,D,20111011,000000,9.49216,9.70377,9.46668,9.59797,27142.425689034,0
+CCNE.US,D,20111012,000000,9.48432,9.75864,9.38929,9.75864,25407.172269781,0
+CCNE.US,D,20111013,000000,9.6587,9.85367,9.6587,9.81839,17820.031878424,0
+CCNE.US,D,20111014,000000,9.85367,9.91933,9.63225,9.88302,21581.448848981,0
+CCNE.US,D,20111017,000000,9.80566,9.80566,9.40203,9.42456,32223.655995529,0
+CCNE.US,D,20111018,000000,9.49803,9.83211,9.49803,9.69594,57816.6024549,0
+CCNE.US,D,20111019,000000,9.81839,9.88302,9.40888,9.43337,27054.642280766,0
+CCNE.US,D,20111020,000000,9.43925,9.49803,9.24929,9.36872,23619.86124795,0
+CCNE.US,D,20111021,000000,9.55779,9.69594,9.41672,9.6587,42168.69956246,0
+CCNE.US,D,20111024,000000,9.57641,9.84779,9.57641,9.78704,54214.420503993,0
+CCNE.US,D,20111025,000000,9.8782,9.8782,9.43631,9.45199,29079.785094765,0
+CCNE.US,D,20111026,000000,9.63813,9.87524,9.5284,9.78704,37221.185842978,0
+CCNE.US,D,20111027,000000,9.75079,9.95657,9.72925,9.86635,142697.03382631,0
+CCNE.US,D,20111028,000000,9.84779,10.0859,9.78704,10.077,27228.167622691,0
+CCNE.US,D,20111031,000000,9.92811,10.0849,9.86734,9.94088,35652.312604512,0
+CCNE.US,D,20111101,000000,9.57053,10.1887,9.51078,9.57544,69378.493913653,0
+CCNE.US,D,20111102,000000,9.75864,10.0585,9.71454,9.93889,40002.69500031,0
+CCNE.US,D,20111103,000000,10.0692,10.4033,9.86931,10.3856,35127.653629515,0
+CCNE.US,D,20111104,000000,9.51078,10.2701,9.51078,10.1946,14934.407515936,0
+CCNE.US,D,20111107,000000,10.2171,10.2171,9.85367,10.0976,22033.635475292,0
+CCNE.US,D,20111108,000000,10.2113,10.4728,10.1662,10.3769,28339.750548319,0
+CCNE.US,D,20111109,000000,10.1016,10.2024,9.9291,9.94773,72909.224253181,0
+CCNE.US,D,20111110,000000,10.3906,10.3906,9.89289,9.98785,10602.398391636,0
+CCNE.US,D,20111111,000000,10.4601,10.4601,9.97415,10.0114,29067.536247099,0
+CCNE.US,D,20111114,000000,10.0231,10.0927,9.83995,9.93303,31591.81960346,0
+CCNE.US,D,20111115,000000,10.0585,10.1662,9.81839,10.0859,22694.052511914,0
+CCNE.US,D,20111116,000000,10.0281,10.3896,9.96342,10.0976,23138.073239782,0
+CCNE.US,D,20111117,000000,10.0976,10.2838,10.0231,10.077,32279.796547329,0
+CCNE.US,D,20111118,000000,10.0545,10.369,10.0545,10.2367,26177.82893539,0
+CCNE.US,D,20111121,000000,10.2367,10.3787,10.0261,10.1074,15430.485846381,0
+CCNE.US,D,20111122,000000,10.0751,10.128,9.9526,9.981,13432.902939629,0
+CCNE.US,D,20111123,000000,9.9526,10.128,9.63128,9.63716,36310.688166523,0
+CCNE.US,D,20111125,000000,9.57544,9.94773,9.48236,9.50391,20865.911997865,0
+CCNE.US,D,20111128,000000,9.82623,10.0829,9.64597,9.98785,48267.604962481,0
+CCNE.US,D,20111129,000000,10.0192,10.1946,9.89289,10.0623,29544.220568742,0
+CCNE.US,D,20111130,000000,10.2514,11.1468,10.2514,11.094,88967.463542409,0
+CCNE.US,D,20111201,000000,11.0068,11.0068,10.5972,10.7158,57432.805228054,0
+CCNE.US,D,20111202,000000,10.852,10.852,10.5885,10.7158,27561.948721571,0
+CCNE.US,D,20111205,000000,10.8588,10.9851,10.7158,10.8814,35460.413991089,0
+CCNE.US,D,20111206,000000,10.9176,11.0302,10.7932,10.8745,38453.215770647,0
+CCNE.US,D,20111207,000000,10.7932,10.9127,10.51,10.7755,36218.821809033,0
+CCNE.US,D,20111208,000000,10.7325,10.7618,10.2749,10.2915,35386.920905097,0
+CCNE.US,D,20111209,000000,10.3787,10.8745,10.3787,10.8313,50741.872190875,0
+CCNE.US,D,20111212,000000,10.6776,10.7265,10.4816,10.5942,22897.179235696,0
+CCNE.US,D,20111213,000000,10.7844,10.7844,10.4679,10.51,16921.783049634,0
+CCNE.US,D,20111214,000000,10.4327,12.0834,10.4327,12.0834,41337.81939583,0
+CCNE.US,D,20111215,000000,11.2517,11.4074,10.222,10.4738,66848.08613346,0
+CCNE.US,D,20111216,000000,10.364,10.5815,10.2494,10.4738,86413.578804191,0
+CCNE.US,D,20111219,000000,10.5747,10.5942,10.4111,10.4111,22318.421183511,0
+CCNE.US,D,20111220,000000,10.4454,11.2321,10.416,11.1997,39175.897782901,0
+CCNE.US,D,20111221,000000,11.0145,11.2321,10.9695,11.1556,15579.513492976,0
+CCNE.US,D,20111222,000000,11.1244,11.1556,10.2367,11.0302,37208.936995313,0
+CCNE.US,D,20111223,000000,11.0068,11.0656,10.9245,10.9941,6806.2763526937,0
+CCNE.US,D,20111227,000000,10.9941,10.9941,10.9127,10.9577,5633.4491887398,0
+CCNE.US,D,20111228,000000,10.9577,10.9774,10.5444,10.7932,25691.957978,0
+CCNE.US,D,20111229,000000,10.755,11.0068,10.659,10.9851,13122.598798775,0
+CCNE.US,D,20111230,000000,10.9127,11.1244,10.7265,11.0783,41048.950738389,0
+CCNE.US,D,20120103,000000,10.2427,11.3673,10.2427,11.3183,67170.63912198,0
+CCNE.US,D,20120104,000000,11.3888,11.3888,11.0723,11.2125,11683.3591981,0
+CCNE.US,D,20120105,000000,11.0302,11.2389,10.9851,11.2262,10070.5942555,0
+CCNE.US,D,20120106,000000,10.9851,11.2194,10.9851,11.0509,31629.586883761,0
+CCNE.US,D,20120109,000000,10.9637,11.1381,10.9176,11.0459,16342.004260142,0
+CCNE.US,D,20120110,000000,11.1782,11.1782,11.0215,11.1468,24436.451092305,0
+CCNE.US,D,20120111,000000,11.0509,11.1782,11.0401,11.1321,6499.0344237554,0
+CCNE.US,D,20120112,000000,11.1556,11.2321,11.0068,11.2321,12893.953642355,0
+CCNE.US,D,20120113,000000,10.9998,11.1184,10.7618,10.9695,38758.416224975,0
+CCNE.US,D,20120117,000000,10.7207,11.0988,10.7207,10.9891,25307.140013848,0
+CCNE.US,D,20120118,000000,10.9941,11.2791,10.8657,11.2194,18443.702372049,0
+CCNE.US,D,20120119,000000,11.1381,11.3947,11.1381,11.382,8195.4998254016,0
+CCNE.US,D,20120120,000000,11.3673,11.7082,11.3232,11.7033,15135.492765109,0
+CCNE.US,D,20120123,000000,11.7033,11.817,11.2791,11.6895,13427.799253102,0
+CCNE.US,D,20120124,000000,11.5838,11.8826,11.5838,11.8826,16482.866008293,0
+CCNE.US,D,20120125,000000,11.8503,12.2852,11.6955,11.9962,61838.307438346,0
+CCNE.US,D,20120126,000000,12.0393,12.0393,11.4495,11.5465,26943.381914472,0
+CCNE.US,D,20120127,000000,11.4868,11.529,11.2321,11.3741,23918.937278446,0
+CCNE.US,D,20120130,000000,10.7755,11.4428,10.7755,11.4201,32923.881787063,0
+CCNE.US,D,20120131,000000,11.524,11.7121,11.4281,11.5946,12609.167934137,0
+CCNE.US,D,20120201,000000,11.7033,11.9885,11.5074,11.9766,46382.303159329,0
+CCNE.US,D,20120202,000000,11.767,11.914,11.7513,11.864,48440.109567101,0
+CCNE.US,D,20120203,000000,11.8679,11.9374,11.4006,11.7748,90210.721580439,0
+CCNE.US,D,20120206,000000,11.7817,11.7817,11.4642,11.5465,11316.914505446,0
+CCNE.US,D,20120207,000000,11.4887,11.6435,11.4358,11.4966,17855.757684114,0
+CCNE.US,D,20120208,000000,11.4966,11.6661,11.4575,11.5642,9603.0965696075,0
+CCNE.US,D,20120209,000000,11.5161,11.6738,11.3614,11.4447,25996.137695022,0
+CCNE.US,D,20120210,000000,11.2782,11.4809,11.1302,11.1361,8204.6864611506,0
+CCNE.US,D,20120213,000000,11.2791,11.3232,11.0656,11.1184,29714.68369875,0
+CCNE.US,D,20120214,000000,11.0215,11.0215,10.7844,10.9313,11852.801590803,0
+CCNE.US,D,20120215,000000,10.9284,11.0626,10.6776,10.707,28303.004005323,0
+CCNE.US,D,20120216,000000,10.7481,11.1037,10.7481,11.094,8561.9445180556,0
+CCNE.US,D,20120217,000000,11.0108,11.2047,10.9538,11.1596,17162.677053718,0
+CCNE.US,D,20120221,000000,11.1537,11.1537,10.5277,10.949,9615.3454172728,0
+CCNE.US,D,20120222,000000,11.0626,11.0704,10.8931,10.8931,8379.2325403813,0
+CCNE.US,D,20120223,000000,11.0018,11.1596,10.9206,11.1596,15717.313029211,0
+CCNE.US,D,20120224,000000,11.2507,11.2507,10.9597,10.9597,11274.043538618,0
+CCNE.US,D,20120227,000000,11.1449,11.1449,10.9137,10.9891,2880.5206759601,0
+CCNE.US,D,20120228,000000,10.9804,11.0753,10.9137,11.0753,12635.707104079,0
+CCNE.US,D,20120229,000000,11.0636,11.0998,10.9206,10.9969,27806.925674877,0
+CCNE.US,D,20120301,000000,11.1017,11.2585,11.0018,11.0018,17640.382112665,0
+CCNE.US,D,20120302,000000,11.0626,11.0626,10.6433,10.6717,41045.888526472,0
+CCNE.US,D,20120305,000000,10.6433,11.0108,10.6433,11.0108,40506.939229199,0
+CCNE.US,D,20120306,000000,11.0263,11.1763,10.7559,10.8001,33351.570718044,0
+CCNE.US,D,20120307,000000,10.7951,11.0626,10.7559,11.0362,8158.7532824057,0
+CCNE.US,D,20120308,000000,10.9538,11.1596,10.9,11.1234,9385.6795235481,0
+CCNE.US,D,20120309,000000,11.1596,11.524,11.0988,11.5034,17300.476589953,0
+CCNE.US,D,20120312,000000,11.4966,11.5308,11.4575,11.4966,10839.209446499,0
+CCNE.US,D,20120313,000000,11.5308,12.0628,11.5161,12.0393,19280.706962512,0
+CCNE.US,D,20120314,000000,12.0119,12.0256,11.9061,11.9424,10699.368435653,0
+CCNE.US,D,20120315,000000,12.0628,12.0628,11.8669,11.9885,10551.361526364,0
+CCNE.US,D,20120316,000000,12.0316,12.1305,11.815,11.9296,74057.553721804,0
+CCNE.US,D,20120319,000000,12.0393,12.2245,11.9766,12.1373,16774.79687765,0
+CCNE.US,D,20120320,000000,12.0628,12.0844,11.8895,11.9619,17976.204686156,0
+CCNE.US,D,20120321,000000,12.0042,12.0042,11.8404,11.8748,7847.4284042456,0
+CCNE.US,D,20120322,000000,11.7327,11.7856,11.5308,11.6583,17833.301463394,0
+CCNE.US,D,20120323,000000,11.764,11.8973,11.6504,11.8973,11884.444447273,0
+CCNE.US,D,20120326,000000,11.9217,12.2892,11.7258,12.2892,40696.796368011,0
+CCNE.US,D,20120327,000000,12.0971,12.2892,12.0042,12.105,25658.27364692,0
+CCNE.US,D,20120328,000000,12.0481,12.105,11.9296,12.0316,10263.513606229,0
+CCNE.US,D,20120329,000000,11.9374,12.0481,11.7856,11.9678,7304.3961577499,0
+CCNE.US,D,20120330,000000,11.9766,12.105,11.8483,11.8571,19487.916635517,0
+CCNE.US,D,20120402,000000,11.8571,12.2892,11.8483,12.2892,18131.356756584,0
+CCNE.US,D,20120403,000000,12.2186,12.2186,12.0042,12.0256,15087.518111752,0
+CCNE.US,D,20120404,000000,11.913,12.0256,11.5437,11.5475,19287.85212365,0
+CCNE.US,D,20120405,000000,11.5308,11.864,11.4966,11.4966,7471.7970758425,0
+CCNE.US,D,20120409,000000,11.1674,11.3546,10.8931,10.8931,48246.169479067,0
+CCNE.US,D,20120410,000000,10.9597,11.191,10.6776,10.7412,57490.987254465,0
+CCNE.US,D,20120411,000000,11.1763,11.2742,10.9421,11.2468,24782.48103885,0
+CCNE.US,D,20120412,000000,11.1978,11.6661,11.1978,11.5308,22524.61011921,0
+CCNE.US,D,20120413,000000,11.4809,11.4809,11.0108,11.0175,16493.073381348,0
+CCNE.US,D,20120416,000000,11.0626,11.6661,11.0626,11.4281,27988.616915246,0
+CCNE.US,D,20120417,000000,11.5876,11.7748,11.2752,11.6738,20064.633213092,0
+CCNE.US,D,20120418,000000,11.5437,11.5475,11.3898,11.3898,11624.156434385,0
+CCNE.US,D,20120419,000000,11.4281,11.4281,10.996,11.0108,17821.052615729,0
+CCNE.US,D,20120420,000000,11.4887,11.524,11.2047,11.4809,35184.814918619,0
+CCNE.US,D,20120423,000000,11.2468,11.2468,10.996,11.0175,24850.870438314,0
+CCNE.US,D,20120424,000000,10.9724,11.2782,10.9724,11.2468,9274.4191572548,0
+CCNE.US,D,20120425,000000,11.3741,11.4887,11.3683,11.4809,18075.216204785,0
+CCNE.US,D,20120426,000000,11.4094,11.6994,11.4094,11.6877,22148.978790807,0
+CCNE.US,D,20120427,000000,11.7484,11.8571,11.6004,11.8571,18447.785321271,0
+CCNE.US,D,20120430,000000,11.8229,11.8229,11.5711,11.6661,18693.783011883,0
+CCNE.US,D,20120501,000000,11.6288,11.766,11.2144,11.2418,24791.667674599,0
+CCNE.US,D,20120502,000000,11.2311,11.2782,11.0018,11.0988,35689.059147508,0
+CCNE.US,D,20120503,000000,11.0449,11.1244,10.8323,10.9,24079.1930354,0
+CCNE.US,D,20120504,000000,10.8412,10.9206,10.6648,10.6844,36027.943932915,0
+CCNE.US,D,20120507,000000,10.6776,10.8931,10.6648,10.8186,9699.0458763191,0
+CCNE.US,D,20120508,000000,10.8069,11.1449,10.8069,11.1164,31211.084588529,0
+CCNE.US,D,20120509,000000,10.9137,11.188,10.9137,11.0998,12573.442128447,0
+CCNE.US,D,20120510,000000,11.2281,11.2987,11.1244,11.188,5023.0482800849,0
+CCNE.US,D,20120511,000000,11.0185,11.2478,10.9058,11.0185,21383.425811725,0
+CCNE.US,D,20120514,000000,10.846,10.9597,10.8186,10.9343,22488.884313519,0
+CCNE.US,D,20120515,000000,10.8843,11.2938,10.7951,10.9284,23270.769089489,0
+CCNE.US,D,20120516,000000,10.9538,11.091,10.949,10.9597,12900.078066189,0
+CCNE.US,D,20120517,000000,10.9666,11.1017,10.8069,10.8128,19027.564110762,0
+CCNE.US,D,20120518,000000,10.7932,11.0116,10.705,10.7746,46793.660293422,0
+CCNE.US,D,20120521,000000,10.8128,11.0626,10.7207,10.9137,20176.914316691,0
+CCNE.US,D,20120522,000000,10.8451,10.9901,10.366,10.4454,17979.266898073,0
+CCNE.US,D,20120523,000000,10.4816,10.7128,10.4816,10.6012,22807.354352818,0
+CCNE.US,D,20120524,000000,10.6326,10.7746,10.5237,10.5698,14043.303848285,0
+CCNE.US,D,20120525,000000,10.5698,10.7687,10.5042,10.5159,13886.110303246,0
+CCNE.US,D,20120529,000000,10.6246,10.7305,10.5042,10.6326,12338.672548195,0
+CCNE.US,D,20120530,000000,10.4679,10.754,10.3543,10.5835,51176.706282994,0
+CCNE.US,D,20120531,000000,10.5835,10.7932,10.4816,10.7128,21216.024893632,0
+CCNE.US,D,20120601,000000,10.4013,10.6246,10.3543,10.3759,31570.384120046,0
+CCNE.US,D,20120604,000000,10.4895,10.4895,10.3612,10.3886,3844.0966922982,0
+CCNE.US,D,20120605,000000,10.3836,10.4454,10.2583,10.3034,20916.948863137,0
+CCNE.US,D,20120606,000000,10.3298,10.4229,10.273,10.4013,18932.635541357,0
+CCNE.US,D,20120607,000000,10.4013,10.4376,10.2661,10.3543,19942.144736439,0
+CCNE.US,D,20120608,000000,10.2955,10.4229,10.273,10.366,23869.941887784,0
+CCNE.US,D,20120611,000000,10.5237,10.5531,10.2171,10.2171,33978.303423586,0
+CCNE.US,D,20120612,000000,10.2877,10.4738,10.2877,10.3935,39172.835570984,0
+CCNE.US,D,20120613,000000,10.4533,10.511,10.4317,10.4533,30386.328845732,0
+CCNE.US,D,20120614,000000,10.4376,10.5384,10.4376,10.511,128885.43734637,0
+CCNE.US,D,20120615,000000,10.562,10.9274,10.3935,10.4317,124936.20471161,0
+CCNE.US,D,20120618,000000,10.4013,10.6824,10.2955,10.4895,35796.23656458,0
+CCNE.US,D,20120619,000000,10.5159,11.2214,10.5159,11.1625,36193.303376397,0
+CCNE.US,D,20120620,000000,11.1468,11.2341,10.7687,11.1468,53649.952774083,0
+CCNE.US,D,20120621,000000,11.1184,11.1184,10.7932,10.9274,21996.888932296,0
+CCNE.US,D,20120622,000000,11.0998,11.62,11.0998,11.62,167874.54020237,0
+CCNE.US,D,20120625,000000,11.3722,11.4181,11.2214,11.3349,6879.7694386856,0
+CCNE.US,D,20120626,000000,11.2418,11.4064,10.9804,11.283,40135.390850018,0
+CCNE.US,D,20120627,000000,11.3212,11.4428,11.1106,11.4428,31508.119144414,0
+CCNE.US,D,20120628,000000,11.3065,11.3584,11.0116,11.2067,20072.799111536,0
+CCNE.US,D,20120629,000000,11.5093,11.7346,11.4789,11.7004,29780.010886299,0
+CCNE.US,D,20120702,000000,11.7278,12.0012,11.5299,12.0012,31054.911780797,0
+CCNE.US,D,20120703,000000,11.9658,12.2118,11.7748,12.2118,25753.202216326,0
+CCNE.US,D,20120705,000000,12.1236,12.1981,11.9472,12.1031,7187.011367624,0
+CCNE.US,D,20120706,000000,11.9179,12.1158,11.8434,12.0169,42967.936872622,0
+CCNE.US,D,20120709,000000,12.1108,12.1108,12.0236,12.054,3138.7672142371,0
+CCNE.US,D,20120710,000000,12.1432,12.1589,12.054,12.1589,14295.425962729,0
+CCNE.US,D,20120711,000000,12.1677,12.3754,12.0169,12.1981,55651.618630056,0
+CCNE.US,D,20120712,000000,12.1677,12.1755,11.9472,12.1236,20308.589429093,0
+CCNE.US,D,20120713,000000,12.1295,12.2696,11.8845,12.2607,44583.764027138,0
+CCNE.US,D,20120716,000000,12.1844,12.2303,12.0894,12.1912,26619.808188647,0
+CCNE.US,D,20120717,000000,12.1981,12.2176,12.0453,12.1363,14909.909820605,0
+CCNE.US,D,20120718,000000,12.1236,12.1844,12.1031,12.1755,15812.241598617,0
+CCNE.US,D,20120719,000000,12.1912,12.1912,12.0453,12.0961,9080.4790692207,0
+CCNE.US,D,20120720,000000,11.9472,12.1236,11.9335,11.9335,16873.808396278,0
+CCNE.US,D,20120723,000000,11.865,11.9012,11.7209,11.7954,16628.831442971,0
+CCNE.US,D,20120724,000000,11.8777,12.152,11.4378,11.5554,12436.663329517,0
+CCNE.US,D,20120725,000000,11.6885,11.766,10.9597,11.4428,15779.578004843,0
+CCNE.US,D,20120726,000000,11.7004,11.766,11.4789,11.6935,9057.0021111955,0
+CCNE.US,D,20120727,000000,11.7141,12.1589,11.7141,12.1031,23695.395808553,0
+CCNE.US,D,20120730,000000,12.1031,12.1031,11.96,11.9855,4695.3916050377,0
+CCNE.US,D,20120731,000000,12.0012,12.0012,11.7954,11.8179,18639.683934694,0
+CCNE.US,D,20120801,000000,11.8845,11.8845,11.2712,11.328,33658.812646982,0
+CCNE.US,D,20120802,000000,11.283,11.4878,11.1184,11.1184,16647.20471447,0
+CCNE.US,D,20120803,000000,11.4428,12.0012,11.4428,11.8179,17729.186258239,0
+CCNE.US,D,20120806,000000,11.6583,11.9658,11.6514,11.7817,23576.990281122,0
+CCNE.US,D,20120807,000000,11.8943,11.9472,11.4555,11.8238,41431.72722793,0
+CCNE.US,D,20120808,000000,11.7082,11.9855,11.4946,11.7141,15183.467418464,0
+CCNE.US,D,20120809,000000,11.6738,11.7082,11.4789,11.62,12123.296976746,0
+CCNE.US,D,20120810,000000,11.6435,11.6435,11.38,11.5015,4342.2164973544,0
+CCNE.US,D,20120813,000000,11.6073,11.7503,11.4642,11.6073,8634.4168667421,0
+CCNE.US,D,20120814,000000,11.7082,11.7572,11.4104,11.4712,5569.1427384968,0
+CCNE.US,D,20120815,000000,11.5368,11.5427,11.4348,11.5161,19134.741527834,0
+CCNE.US,D,20120816,000000,11.5427,11.909,11.38,11.909,31025.310398939,0
+CCNE.US,D,20120817,000000,11.8366,12.0169,11.7209,12.0099,20078.923535368,0
+CCNE.US,D,20120820,000000,11.909,12.0894,11.909,12.0099,15823.469708977,0
+CCNE.US,D,20120821,000000,12.0894,12.2607,11.8943,11.9335,25118.303612341,0
+CCNE.US,D,20120822,000000,12.0286,12.0453,11.9521,11.9658,2097.6151626853,0
+CCNE.US,D,20120823,000000,12.1363,12.1363,11.7503,11.8943,10902.495159436,0
+CCNE.US,D,20120824,000000,11.9179,12.0012,11.9179,12.0012,4512.6796273634,0
+CCNE.US,D,20120827,000000,12.0894,12.0894,11.8366,11.909,12849.041200917,0
+CCNE.US,D,20120828,000000,11.9805,11.9805,11.8601,11.9012,12494.845355927,0
+CCNE.US,D,20120829,000000,11.9629,12.2432,11.9571,12.2108,11884.444447273,0
+CCNE.US,D,20120830,000000,12.1226,12.1226,11.9374,11.9629,5099.6035779931,0
+CCNE.US,D,20120831,000000,12.0266,12.2432,11.7836,12.0069,35757.448546972,0
+CCNE.US,D,20120904,000000,11.8199,12.1745,11.7983,12.1745,13024.608017452,0
+CCNE.US,D,20120905,000000,12.1745,12.2372,12.0139,12.1226,20998.607847572,0
+CCNE.US,D,20120906,000000,12.0453,12.3411,12.0453,12.3186,23787.262166043,0
+CCNE.US,D,20120907,000000,12.348,12.348,12.1226,12.151,24354.792107869,0
+CCNE.US,D,20120910,000000,12.1353,12.151,11.8973,12.0069,28025.363458242,0
+CCNE.US,D,20120911,000000,12.0139,12.0667,11.8738,12.052,20634.20462953,0
+CCNE.US,D,20120912,000000,12.0667,12.1021,11.9895,12.1021,8881.4352946593,0
+CCNE.US,D,20120913,000000,12.06,12.3557,11.9591,12.3186,63876.719837316,0
+CCNE.US,D,20120914,000000,12.3557,12.439,12.3107,12.3637,65827.348828017,0
+CCNE.US,D,20120917,000000,12.348,12.348,11.9835,12.151,19733.914326129,0
+CCNE.US,D,20120918,000000,12.2303,12.5027,12.1824,12.4704,27347.593887428,0
+CCNE.US,D,20120919,000000,12.5077,12.5488,12.3988,12.5419,12644.893739828,0
+CCNE.US,D,20120920,000000,12.3831,12.5419,12.3831,12.5027,11718.064266485,0
+CCNE.US,D,20120921,000000,12.5586,13.0113,12.4145,12.9544,77299.415403891,0
+CCNE.US,D,20120924,000000,12.8682,13.1444,12.6958,12.9956,44631.738680494,0
+CCNE.US,D,20120925,000000,13.0601,13.1885,12.6301,12.6654,44068.29168789,0
+CCNE.US,D,20120926,000000,12.6732,12.9279,12.6379,12.828,14787.421343952,0
+CCNE.US,D,20120927,000000,12.7085,12.8603,12.5164,12.8603,20869.994947087,0
+CCNE.US,D,20120928,000000,12.782,12.8917,12.5713,12.6869,40379.347066019,0
+CCNE.US,D,20121001,000000,12.8211,12.828,12.6301,12.7613,21436.504151608,0
+CCNE.US,D,20121002,000000,12.782,12.8917,12.5341,12.6654,34673.425528592,0
+CCNE.US,D,20121003,000000,12.7232,12.7897,12.5586,12.6458,8254.7025891173,0
+CCNE.US,D,20121004,000000,12.7457,12.8211,12.6526,12.8123,16900.347566219,0
+CCNE.US,D,20121005,000000,12.8603,12.9719,12.8211,12.8682,12180.458265851,0
+CCNE.US,D,20121008,000000,12.7682,12.9632,12.6458,12.782,51863.662489557,0
+CCNE.US,D,20121009,000000,12.7957,12.8388,12.5341,12.5713,13365.53427747,0
+CCNE.US,D,20121010,000000,12.5586,12.5586,12.2902,12.5164,7517.7302545875,0
+CCNE.US,D,20121011,000000,12.5948,12.8603,12.5586,12.8319,7977.0620420368,0
+CCNE.US,D,20121012,000000,12.8044,12.8044,12.586,12.6379,11132.161053161,0
+CCNE.US,D,20121015,000000,12.7163,12.7232,12.4704,12.6732,15669.338375855,0
+CCNE.US,D,20121016,000000,12.7957,12.8682,12.6241,12.731,64880.104608566,0
+CCNE.US,D,20121017,000000,12.7957,12.9279,12.6154,12.8917,8942.6795329859,0
+CCNE.US,D,20121018,000000,12.8603,12.9318,12.3694,12.4949,15454.983541712,0
+CCNE.US,D,20121019,000000,12.487,12.6027,12.1021,12.1745,75079.311764552,0
+CCNE.US,D,20121022,000000,12.2696,12.2745,12.1745,12.2108,6556.1957128602,0
+CCNE.US,D,20121023,000000,12.1745,12.1824,12.1021,12.1353,10465.619592707,0
+CCNE.US,D,20121024,000000,12.2108,12.298,12.2108,12.2303,3892.071345654,0
+CCNE.US,D,20121025,000000,12.2432,12.4145,12.2108,12.4145,2920.3294308723,0
+CCNE.US,D,20121026,000000,12.4145,12.4145,12.3186,12.3333,3346.9976245475,0
+CCNE.US,D,20121031,000000,11.7768,12.4547,11.7768,12.4469,42612.720290327,0
+CCNE.US,D,20121101,000000,12.4215,12.5488,12.3988,12.5027,20759.7553181,0
+CCNE.US,D,20121102,000000,12.5782,12.5782,12.0667,12.3039,83085.975188447,0
+CCNE.US,D,20121105,000000,12.3039,12.5077,12.2823,12.3333,23793.386589876,0
+CCNE.US,D,20121106,000000,12.4048,12.5077,12.2432,12.3186,58141.196918032,0
+CCNE.US,D,20121107,000000,12.151,12.151,12.0069,12.0353,41047.930001084,0
+CCNE.US,D,20121108,000000,11.9061,11.9061,11.621,11.621,14237.243936319,0
+CCNE.US,D,20121109,000000,11.5368,11.6141,11.4104,11.4251,14380.147159081,0
+CCNE.US,D,20121112,000000,11.4485,11.6847,11.4485,11.5015,4866.8754723521,0
+CCNE.US,D,20121113,000000,11.6895,11.6895,11.4104,11.4338,15825.511183588,0
+CCNE.US,D,20121114,000000,11.5475,11.5554,11.1419,11.1419,14287.260064285,0
+CCNE.US,D,20121115,000000,11.184,11.2879,10.8676,10.8843,14223.974351348,0
+CCNE.US,D,20121116,000000,10.8108,11.1214,10.5942,10.9078,49680.305393215,0
+CCNE.US,D,20121119,000000,11.0596,11.4044,11.0596,11.3262,21481.416593047,0
+CCNE.US,D,20121120,000000,11.0215,11.3262,11.0215,11.2468,8748.7394449517,0
+CCNE.US,D,20121121,000000,11.2468,11.3987,11.2468,11.3987,4075.8040606338,0
+CCNE.US,D,20121123,000000,11.4868,11.8267,11.377,11.5083,45715.761698874,0
+CCNE.US,D,20121126,000000,11.377,11.5554,11.3262,11.4408,52264.812250597,0
+CCNE.US,D,20121127,000000,11.4642,11.6748,11.4642,11.5368,43608.95990044,0
+CCNE.US,D,20121128,000000,11.5564,11.6818,11.4652,11.6661,5456.8616348981,0
+CCNE.US,D,20121129,000000,11.7973,11.8257,11.6573,11.7072,14506.718584955,0
+CCNE.US,D,20121130,000000,11.7582,11.7582,11.4064,11.6053,18086.444315144,0
+CCNE.US,D,20121203,000000,11.6818,11.7435,11.5328,11.7346,8122.0067394097,0
+CCNE.US,D,20121204,000000,11.6738,11.7346,11.5054,11.626,7646.3431550733,0
+CCNE.US,D,20121205,000000,11.6504,11.6885,11.4281,11.6885,10521.760144507,0
+CCNE.US,D,20121206,000000,11.7072,11.7141,11.6818,11.7141,2434.4584734815,0
+CCNE.US,D,20121207,000000,11.812,11.812,11.5592,11.6661,9069.2509588608,0
+CCNE.US,D,20121210,000000,11.6935,11.812,11.6504,11.812,6830.7740480244,0
+CCNE.US,D,20121211,000000,11.8551,12.2068,11.7758,12.0834,32652.365663815,0
+CCNE.US,D,20121212,000000,12.0747,12.104,11.7278,11.8376,10993.340779621,0
+CCNE.US,D,20121213,000000,11.8189,11.9922,11.7513,11.8376,10471.74401654,0
+CCNE.US,D,20121214,000000,11.8463,12.0079,11.7582,11.8326,14116.796934276,0
+CCNE.US,D,20121217,000000,11.863,12.3077,11.619,12.1246,44564.370018335,0
+CCNE.US,D,20121218,000000,11.8326,12.5155,11.8326,12.5067,31143.71592637,0
+CCNE.US,D,20121219,000000,12.4322,12.6027,12.294,12.586,11671.110350435,0
+CCNE.US,D,20121220,000000,12.5576,12.6811,12.3744,12.6664,26187.015571139,0
+CCNE.US,D,20121221,000000,12.6241,12.6241,12.2862,12.3381,58741.390453632,0
+CCNE.US,D,20121224,000000,12.3303,12.4115,12.2862,12.3675,4307.5114289693,0
+CCNE.US,D,20121226,000000,12.4371,12.6241,12.0159,12.0677,14019.826890259,0
+CCNE.US,D,20121227,000000,12.0903,12.0903,11.9384,12.054,8969.2187029274,0
+CCNE.US,D,20121228,000000,12.0002,12.0079,11.6935,11.7004,24559.960306263,0
+CCNE.US,D,20121231,000000,11.7004,12.0834,11.5926,11.9904,26605.517866371,0
+CCNE.US,D,20130102,000000,12.0834,12.6664,12.0443,12.5067,78285.447640949,0
+CCNE.US,D,20130103,000000,12.5654,12.7046,12.2784,12.5654,12478.51355904,0
+CCNE.US,D,20130104,000000,12.6027,12.6889,12.5067,12.6889,12325.402963224,0
+CCNE.US,D,20130107,000000,12.5782,12.6154,12.4528,12.5194,5652.8431975432,0
+CCNE.US,D,20130108,000000,12.4694,12.4694,12.347,12.4115,6226.4975632021,0
+CCNE.US,D,20130109,000000,12.4861,12.6095,12.3224,12.5488,16564.524992729,0
+CCNE.US,D,20130110,000000,12.5713,12.5713,12.4606,12.5576,2524.2833563605,0
+CCNE.US,D,20130111,000000,12.5782,12.5948,12.3675,12.5488,7589.1818659685,0
+CCNE.US,D,20130115,000000,12.5194,12.6095,12.4459,12.5782,10487.055076121,0
+CCNE.US,D,20130116,000000,12.5782,12.5782,12.4528,12.5017,1853.6589466844,0
+CCNE.US,D,20130117,000000,12.586,12.586,12.3881,12.4459,18754.006512904,0
+CCNE.US,D,20130118,000000,12.4038,12.5341,12.294,12.4038,12935.803871879,0
+CCNE.US,D,20130122,000000,12.3959,12.494,12.3675,12.4694,32661.552299565,0
+CCNE.US,D,20130123,000000,12.2569,12.4459,12.248,12.347,6423.4998631526,0
+CCNE.US,D,20130124,000000,12.3538,12.489,12.2725,12.3009,8746.6979703408,0
+CCNE.US,D,20130125,000000,12.3009,12.3009,12.054,12.153,9701.08735093,0
+CCNE.US,D,20130128,000000,12.2333,12.5194,12.1608,12.4459,19811.490361343,0
+CCNE.US,D,20130129,000000,12.4459,12.5782,12.3744,12.4606,24762.066292741,0
+CCNE.US,D,20130130,000000,12.3224,12.4038,12.3224,12.347,6623.5643750194,0
+CCNE.US,D,20130131,000000,12.6095,12.6095,12.3607,12.4371,10462.55738079,0
+CCNE.US,D,20130201,000000,12.4459,12.6664,12.3381,12.5948,13734.020444735,0
+CCNE.US,D,20130204,000000,12.5194,12.5194,12.347,12.4115,11418.98823599,0
+CCNE.US,D,20130205,000000,12.4528,12.6027,12.4528,12.6027,5299.6680898599,0
+CCNE.US,D,20130206,000000,12.3744,12.5017,12.3538,12.4253,7573.8708063868,0
+CCNE.US,D,20130207,000000,12.4606,12.4606,12.347,12.3538,5145.536756738,0
+CCNE.US,D,20130208,000000,12.4115,12.5067,12.3812,12.4195,5901.9031000713,0
+CCNE.US,D,20130211,000000,12.4459,12.4606,12.4253,12.4322,1536.2096446917,0
+CCNE.US,D,20130212,000000,12.4861,12.6027,12.4723,12.5194,8806.9214713619,0
+CCNE.US,D,20130213,000000,12.4115,12.4528,12.4115,12.4528,5482.3800675342,0
+CCNE.US,D,20130214,000000,12.5017,12.5017,12.4322,12.4459,4573.92386569,0
+CCNE.US,D,20130215,000000,12.586,12.6664,12.4195,12.6311,93420.940406057,0
+CCNE.US,D,20130219,000000,12.7046,12.7046,12.6664,12.6742,8578.2763149427,0
+CCNE.US,D,20130220,000000,12.6468,12.6468,12.3381,12.3538,19958.476533327,0
+CCNE.US,D,20130221,000000,12.3607,12.4459,12.2333,12.2333,3974.7510673949,0
+CCNE.US,D,20130222,000000,12.2656,12.2656,12.201,12.2656,23924.040964973,0
+CCNE.US,D,20130225,000000,12.3675,12.4068,11.9638,11.9708,28734.775885525,0
+CCNE.US,D,20130226,000000,12.0373,12.3381,12.0373,12.2725,5452.7786856763,0
+CCNE.US,D,20130227,000000,12.3127,12.5399,12.3127,12.4371,9252.9836738405,0
+CCNE.US,D,20130228,000000,12.4518,12.5713,12.3196,12.4586,22821.644675094,0
+CCNE.US,D,20130301,000000,12.299,12.5713,12.2911,12.5331,10432.955998932,0
+CCNE.US,D,20130304,000000,12.5331,12.5713,12.3548,12.5242,4011.4976103909,0
+CCNE.US,D,20130305,000000,12.5713,12.5713,12.4586,12.5468,11482.273948928,0
+CCNE.US,D,20130306,000000,12.5566,12.5713,12.299,12.5713,13812.617217254,0
+CCNE.US,D,20130307,000000,12.5713,12.5713,12.4518,12.5713,31925.600702339,0
+CCNE.US,D,20130308,000000,12.6468,12.6468,12.3049,12.5194,17122.868298806,0
+CCNE.US,D,20130311,000000,12.5645,12.6027,12.4302,12.5938,11699.690994987,0
+CCNE.US,D,20130312,000000,12.586,12.586,12.4665,12.4841,5083.271781106,0
+CCNE.US,D,20130313,000000,12.5135,12.6742,12.5135,12.6301,27589.508628818,0
+CCNE.US,D,20130314,000000,12.7055,12.7183,12.5713,12.7105,12536.69558545,0
+CCNE.US,D,20130315,000000,12.7183,12.7555,12.6388,12.6595,71631.261146766,0
+CCNE.US,D,20130318,000000,12.5194,12.7055,12.4518,12.5772,7055.3362552218,0
+CCNE.US,D,20130319,000000,12.6301,12.7183,12.5508,12.5938,8343.5067346908,0
+CCNE.US,D,20130320,000000,12.586,12.7183,12.586,12.7183,6987.9675930626,0
+CCNE.US,D,20130321,000000,12.586,12.7183,12.5566,12.7055,11549.642611087,0
+CCNE.US,D,20130322,000000,12.7183,12.7183,12.6388,12.7183,2650.8547822354,0
+CCNE.US,D,20130325,000000,12.7183,12.7183,12.6526,12.6976,6498.0136864499,0
+CCNE.US,D,20130326,000000,12.7183,12.7183,12.5242,12.7183,7711.6703426216,0
+CCNE.US,D,20130327,000000,12.6301,12.6595,12.5067,12.5242,46270.02205573,0
+CCNE.US,D,20130328,000000,12.5713,12.7105,12.35,12.6085,85196.859936103,0
+CCNE.US,D,20130401,000000,12.5399,12.6526,12.2529,12.4302,55684.282223831,0
+CCNE.US,D,20130402,000000,12.4302,12.6154,12.299,12.35,60964.556304887,0
+CCNE.US,D,20130403,000000,12.2617,12.492,12.2098,12.2294,33879.291904957,0
+CCNE.US,D,20130404,000000,12.2235,12.4087,12.2166,12.3841,15979.64251671,0
+CCNE.US,D,20130405,000000,12.4244,12.4244,12.2039,12.3567,13265.502021537,0
+CCNE.US,D,20130408,000000,12.2539,12.5399,12.2235,12.4302,44547.017484142,0
+CCNE.US,D,20130409,000000,12.4244,12.5713,12.2911,12.3049,28752.128419718,0
+CCNE.US,D,20130410,000000,12.6027,12.6301,12.3793,12.5645,52574.095654145,0
+CCNE.US,D,20130411,000000,12.5645,12.6027,12.3704,12.4586,21867.255294505,0
+CCNE.US,D,20130412,000000,12.3567,12.4509,12.3567,12.3931,5061.8362976917,0
+CCNE.US,D,20130415,000000,12.344,12.344,11.5711,11.623,33052.494687549,0
+CCNE.US,D,20130416,000000,11.7895,12.1814,11.7562,11.9316,21132.324434586,0
+CCNE.US,D,20130417,000000,11.7817,11.9394,11.4623,11.7258,34360.059175821,0
+CCNE.US,D,20130418,000000,11.6544,11.8247,11.6033,11.7072,21103.743790033,0
+CCNE.US,D,20130419,000000,11.7189,12.0296,11.7189,12.0236,14396.478955968,0
+CCNE.US,D,20130422,000000,12.1334,12.1334,11.7121,11.9511,9003.9237713124,0
+CCNE.US,D,20130423,000000,12.0844,12.1637,11.8895,12.1637,16748.257707709,0
+CCNE.US,D,20130424,000000,11.9845,12.1726,11.9845,12.0991,8748.7394449517,0
+CCNE.US,D,20130425,000000,12.2098,12.3127,12.0912,12.1726,7184.9698930131,0
+CCNE.US,D,20130426,000000,12.1481,12.1481,11.8326,11.9443,23671.918850528,0
+CCNE.US,D,20130429,000000,11.9795,11.9795,11.8326,11.8895,8328.1956751092,0
+CCNE.US,D,20130430,000000,11.8463,12.0383,11.8247,11.9718,25229.563978633,0
+CCNE.US,D,20130501,000000,11.9316,11.9316,11.6474,11.6474,56723.392800771,0
+CCNE.US,D,20130502,000000,11.7189,12.0383,11.7189,11.9845,15788.764640592,0
+CCNE.US,D,20130503,000000,12.1393,12.3127,12.0775,12.0775,21661.066358805,0
+CCNE.US,D,20130506,000000,11.9922,12.1393,11.9648,12.1393,5103.6865272149,0
+CCNE.US,D,20130507,000000,12.3049,12.5067,12.1393,12.4753,10115.50669694,0
+CCNE.US,D,20130508,000000,12.4665,12.4665,12.0991,12.3264,24064.902713123,0
+CCNE.US,D,20130509,000000,12.2432,12.2529,12.1961,12.2432,5241.4860634497,0
+CCNE.US,D,20130510,000000,12.2235,12.2754,12.0179,12.1138,27929.41415153,0
+CCNE.US,D,20130513,000000,12.1882,12.1882,12.1059,12.1334,6507.2003221989,0
+CCNE.US,D,20130514,000000,12.1481,12.299,12.1236,12.2754,10268.617292756,0
+CCNE.US,D,20130515,000000,12.1961,12.299,12.1265,12.2617,4481.0367708946,0
+CCNE.US,D,20130516,000000,12.0775,12.3196,12.0775,12.1814,3677.716511511,0
+CCNE.US,D,20130517,000000,12.2432,12.3931,12.0775,12.344,23111.534069839,0
+CCNE.US,D,20130520,000000,12.3353,12.5645,12.2432,12.3647,19647.151655167,0
+CCNE.US,D,20130521,000000,12.4018,12.4841,12.3127,12.3704,8360.8592688834,0
+CCNE.US,D,20130522,000000,12.3841,12.4125,12.2617,12.3647,24293.547869543,0
+CCNE.US,D,20130523,000000,12.2696,12.3264,12.2039,12.299,9267.2739961167,0
+CCNE.US,D,20130524,000000,12.2432,12.3333,12.1726,12.2529,3083.6473997432,0
+CCNE.US,D,20130528,000000,12.4753,12.5468,12.3264,12.5399,14858.872955333,0
+CCNE.US,D,20130529,000000,12.487,12.6066,12.3528,12.3734,15288.603360925,0
+CCNE.US,D,20130530,000000,12.4195,12.4958,12.3215,12.3871,6799.1311915556,0
+CCNE.US,D,20130531,000000,12.2852,12.4419,12.2852,12.3685,12930.700185352,0
+CCNE.US,D,20130603,000000,12.3734,12.5449,12.2166,12.4469,58225.918114384,0
+CCNE.US,D,20130604,000000,12.6213,12.6428,12.346,12.4115,15765.287682567,0
+CCNE.US,D,20130605,000000,12.2392,12.3871,12.2392,12.299,7863.7602011326,0
+CCNE.US,D,20130606,000000,12.3215,12.3215,12.0903,12.2627,8490.4929066746,0
+CCNE.US,D,20130607,000000,12.3871,12.4381,12.3587,12.3665,6055.0136958877,0
+CCNE.US,D,20130610,000000,12.4262,12.4537,12.3136,12.3283,11474.108050484,0
+CCNE.US,D,20130611,000000,12.2049,12.299,12.0373,12.105,14701.679410296,0
+CCNE.US,D,20130612,000000,12.1892,12.1892,12.0834,12.105,5597.7233830492,0
+CCNE.US,D,20130613,000000,12.0766,12.4262,12.0619,12.3959,15908.190905329,0
+CCNE.US,D,20130614,000000,12.4262,12.4704,12.0834,12.1481,15403.94667644,0
+CCNE.US,D,20130617,000000,12.3136,12.3557,12.105,12.2166,6304.0735984158,0
+CCNE.US,D,20130618,000000,12.0619,12.2706,12.0373,12.2706,17269.85447079,0
+CCNE.US,D,20130619,000000,12.1892,12.3058,12.1892,12.2441,5163.910028236,0
+CCNE.US,D,20130620,000000,12.0981,12.2166,12.0981,12.1814,16541.048034703,0
+CCNE.US,D,20130621,000000,12.2303,12.3812,12.1324,12.3371,58234.084012827,0
+CCNE.US,D,20130624,000000,12.2627,12.3959,12.1637,12.3136,14697.596461074,0
+CCNE.US,D,20130625,000000,12.3528,12.3871,12.2754,12.3058,26610.621552898,0
+CCNE.US,D,20130626,000000,12.1814,12.3215,12.1265,12.2108,9571.4537131387,0
+CCNE.US,D,20130627,000000,12.3136,12.4704,12.1892,12.4381,23554.534060402,0
+CCNE.US,D,20130628,000000,12.3587,12.6644,12.0981,12.6507,141385.38638882,0
+CCNE.US,D,20130701,000000,12.5743,12.8437,12.5174,12.7536,66726.618394112,0
+CCNE.US,D,20130702,000000,12.7633,12.873,12.7633,12.8163,14212.746240988,0
+CCNE.US,D,20130703,000000,12.6281,12.8251,12.6144,12.8251,5822.2855902467,0
+CCNE.US,D,20130705,000000,12.9876,13.0621,12.7986,13.0621,15636.674782081,0
+CCNE.US,D,20130708,000000,13.0464,13.1042,12.8348,12.8809,32573.768891296,0
+CCNE.US,D,20130709,000000,12.8809,12.9876,12.8652,12.9544,25582.739086318,0
+CCNE.US,D,20130710,000000,12.9642,13.2082,12.8652,13.021,18052.759984064,0
+CCNE.US,D,20130711,000000,13.1806,13.1806,12.9269,13.0464,27981.471754109,0
+CCNE.US,D,20130712,000000,13.021,13.1209,12.9387,13.0544,25591.925722066,0
+CCNE.US,D,20130715,000000,13.021,13.2149,12.7085,13.2012,12493.824618622,0
+CCNE.US,D,20130716,000000,13.1885,13.3296,13.013,13.3178,27687.499410141,0
+CCNE.US,D,20130717,000000,13.3551,13.3668,13.1601,13.2845,33198.460122227,0
+CCNE.US,D,20130718,000000,13.0827,13.3815,12.9642,13.07,37593.754959465,0
+CCNE.US,D,20130719,000000,13.0974,13.3893,13.0974,13.3551,14388.313057524,0
+CCNE.US,D,20130722,000000,13.2473,13.4226,13.1728,13.2933,33973.199737059,0
+CCNE.US,D,20130723,000000,13.3481,13.4363,13.1601,13.3628,18623.352137807,0
+CCNE.US,D,20130724,000000,13.4296,13.4618,13.3247,13.4363,13500.271601789,0
+CCNE.US,D,20130725,000000,13.4079,13.792,13.2718,13.7694,25433.711439722,0
+CCNE.US,D,20130726,000000,13.6469,13.741,13.5158,13.5931,17211.672444379,0
+CCNE.US,D,20130729,000000,13.5226,13.5226,13.4363,13.451,5062.8570349971,0
+CCNE.US,D,20130730,000000,13.5383,13.546,13.3247,13.3364,10775.923733561,0
+CCNE.US,D,20130731,000000,13.3364,13.4139,13.2404,13.3481,7928.0666513756,0
+CCNE.US,D,20130801,000000,13.4296,13.6284,13.2149,13.546,36723.066037921,0
+CCNE.US,D,20130802,000000,13.3992,13.5226,13.3452,13.4991,15061.999679116,0
+CCNE.US,D,20130805,000000,13.4433,13.5931,13.2718,13.3021,29459.499372389,0
+CCNE.US,D,20130806,000000,13.2247,13.3628,12.9966,13.1209,30331.209031238,0
+CCNE.US,D,20130807,000000,13.1346,13.455,13.0337,13.1513,32660.531562258,0
+CCNE.US,D,20130808,000000,13.263,13.2767,12.9544,13.0748,20126.898188725,0
+CCNE.US,D,20130809,000000,13.0377,13.2247,12.8064,12.8652,19222.524936102,0
+CCNE.US,D,20130812,000000,12.777,12.9201,12.5449,12.8652,16294.029606787,0
+CCNE.US,D,20130813,000000,12.8348,13.0544,12.7633,12.9269,13103.204789971,0
+CCNE.US,D,20130814,000000,12.732,13.1444,12.732,12.9318,23448.377380636,0
+CCNE.US,D,20130815,000000,12.7849,12.9201,12.5517,12.7408,29348.239006096,0
+CCNE.US,D,20130816,000000,12.6507,12.9642,12.4381,12.7849,21495.706915324,0
+CCNE.US,D,20130819,000000,12.5282,12.7849,12.5282,12.6144,18197.704681438,0
+CCNE.US,D,20130820,000000,12.591,12.9876,12.4793,12.8064,13767.704775815,0
+CCNE.US,D,20130821,000000,12.8163,12.8809,12.5449,12.7163,24815.144632624,0
+CCNE.US,D,20130822,000000,12.7633,13.1287,12.7633,13.0895,11569.036619891,0
+CCNE.US,D,20130823,000000,13.1444,13.3364,12.8163,12.9719,29601.381857846,0
+CCNE.US,D,20130826,000000,12.9642,13.07,12.8505,12.8887,7024.7141360585,0
+CCNE.US,D,20130827,000000,12.7536,12.9269,12.2921,12.5095,26066.568569097,0
+CCNE.US,D,20130828,000000,12.5957,12.7153,12.5194,12.5782,12593.856874556,0
+CCNE.US,D,20130829,000000,12.4362,12.9151,12.3911,12.7839,23719.893503884,0
+CCNE.US,D,20130830,000000,12.7907,12.83,12.4419,12.6174,25867.524794535,0
+CCNE.US,D,20130903,000000,12.6331,12.8251,12.5252,12.5782,9935.8569311819,0
+CCNE.US,D,20130904,000000,12.6114,12.7457,12.3764,12.5478,16030.679381982,0
+CCNE.US,D,20130905,000000,12.8054,12.83,12.5331,12.6702,44458.213338569,0
+CCNE.US,D,20130906,000000,12.7212,12.7712,12.4362,12.6615,9354.0366670794,0
+CCNE.US,D,20130909,000000,12.4998,12.9886,12.4998,12.9318,11781.349979422,0
+CCNE.US,D,20130910,000000,13.0307,13.1542,12.7526,12.7526,23490.227610159,0
+CCNE.US,D,20130911,000000,12.7398,12.7398,12.4566,12.5478,23230.960334577,0
+CCNE.US,D,20130912,000000,12.6037,12.6615,12.5194,12.5654,23701.520232386,0
+CCNE.US,D,20130913,000000,12.6478,12.7976,12.4656,12.7153,28160.100782561,0
+CCNE.US,D,20130916,000000,12.8966,13.0387,12.73,12.7692,15742.831461847,0
+CCNE.US,D,20130917,000000,12.7613,12.9318,12.73,12.8887,25038.686102516,0
+CCNE.US,D,20130918,000000,12.7976,13.1385,12.6555,12.9976,22245.948834824,0
+CCNE.US,D,20130919,000000,12.9976,13.1307,12.7839,12.8054,44831.80319236,0
+CCNE.US,D,20130920,000000,12.7457,13.0093,12.6555,12.9387,91544.825238653,0
+CCNE.US,D,20130923,000000,13.0984,13.1846,12.7907,13.0709,14447.51582124,0
+CCNE.US,D,20130924,000000,13.0033,13.5617,13.0033,13.3414,17238.211614321,0
+CCNE.US,D,20130925,000000,12.9652,13.4892,12.9652,13.0768,52194.381376521,0
+CCNE.US,D,20130926,000000,13.1454,13.3325,12.8153,12.9151,9415.280905406,0
+CCNE.US,D,20130927,000000,12.8054,13.1542,12.7526,12.9269,10517.677195285,0
+CCNE.US,D,20130930,000000,12.8054,13.0484,12.6331,12.8564,36889.446218709,0
+CCNE.US,D,20131001,000000,12.8966,12.9719,12.7839,12.8966,19621.633222531,0
+CCNE.US,D,20131002,000000,12.8427,12.873,12.7075,12.7839,22410.287541,0
+CCNE.US,D,20131003,000000,12.7976,12.9652,12.6555,12.6849,20286.133208374,0
+CCNE.US,D,20131004,000000,12.6938,12.9269,12.6702,12.8054,9019.2348308941,0
+CCNE.US,D,20131007,000000,12.73,12.8054,12.5067,12.6037,10209.41452904,0
+CCNE.US,D,20131008,000000,12.83,12.83,12.5252,12.5957,18032.345237955,0
+CCNE.US,D,20131009,000000,12.5654,12.6702,12.5576,12.6261,11503.709432342,0
+CCNE.US,D,20131010,000000,12.7907,13.1768,12.6615,13.1385,12878.642582774,0
+CCNE.US,D,20131011,000000,13.0484,13.5314,12.9475,13.5049,39952.678872343,0
+CCNE.US,D,20131014,000000,13.3865,13.838,13.3678,13.6646,29493.183703469,0
+CCNE.US,D,20131015,000000,13.3775,13.6323,13.3599,13.4971,21086.391255841,0
+CCNE.US,D,20131016,000000,13.5451,13.6323,13.4049,13.4834,20418.829058081,0
+CCNE.US,D,20131017,000000,13.4049,13.5383,13.4049,13.4423,12330.506649751,0
+CCNE.US,D,20131018,000000,13.3865,13.6646,13.3865,13.6646,36065.711213217,0
+CCNE.US,D,20131021,000000,13.6392,13.7146,13.4608,13.5451,22014.241466488,0
+CCNE.US,D,20131022,000000,13.7048,13.7146,13.4608,13.6892,18825.458124285,0
+CCNE.US,D,20131023,000000,13.6549,14.6541,13.4892,14.5267,36335.185861853,0
+CCNE.US,D,20131024,000000,14.5934,15.4084,14.5786,15.2341,23868.921150479,0
+CCNE.US,D,20131025,000000,15.2723,15.3486,15.1831,15.1831,42559.641950445,0
+CCNE.US,D,20131028,000000,15.1655,15.2262,15.0813,15.1067,25859.358896092,0
+CCNE.US,D,20131029,000000,15.19,15.3183,14.946,15.0813,50248.856072347,0
+CCNE.US,D,20131030,000000,15.1371,15.2723,15.1126,15.2488,70276.742742443,0
+CCNE.US,D,20131031,000000,15.2341,15.3409,14.8049,15.0901,221925.6427375,0
+CCNE.US,D,20131101,000000,15.0401,15.2723,14.6757,15.2557,76634.915418048,0
+CCNE.US,D,20131104,000000,13.2209,15.2262,13.2209,14.9089,29390.08923562,0
+CCNE.US,D,20131105,000000,15.1527,15.2262,14.8246,14.9834,18301.819886592,0
+CCNE.US,D,20131106,000000,15.0999,15.1831,14.6991,15.0255,24268.029436907,0
+CCNE.US,D,20131107,000000,15.1283,15.2557,14.8049,14.9089,25459.229872358,0
+CCNE.US,D,20131108,000000,14.8971,15.4614,14.8971,15.4231,63246.924919857,0
+CCNE.US,D,20131111,000000,15.2419,15.8669,15.0901,15.3997,44902.234066436,0
+CCNE.US,D,20131112,000000,15.3917,15.4907,15.0332,15.1753,30100.522400208,0
+CCNE.US,D,20131113,000000,15.1283,15.6494,14.6237,15.3252,17501.561839125,0
+CCNE.US,D,20131114,000000,15.6436,15.7622,15.2341,15.3761,23206.462639246,0
+CCNE.US,D,20131115,000000,15.3556,15.5064,15.1449,15.3027,23206.462639246,0
+CCNE.US,D,20131118,000000,15.2557,15.2723,14.8745,15.1204,13792.202471145,0
+CCNE.US,D,20131119,000000,15.1998,15.2821,14.8579,15.0018,39665.851689514,0
+CCNE.US,D,20131120,000000,15.0401,15.0734,14.4788,14.8971,28906.25975284,0
+CCNE.US,D,20131121,000000,14.9186,15.0813,14.9186,15.0813,23602.508713758,0
+CCNE.US,D,20131122,000000,15.0469,15.0813,14.946,15.0734,31958.264296114,0
+CCNE.US,D,20131125,000000,15.0813,15.2262,15.0108,15.0813,84061.800052451,0
+CCNE.US,D,20131126,000000,15.1165,15.2096,15.1087,15.2096,38400.137430765,0
+CCNE.US,D,20131127,000000,15.2096,15.2458,15.1253,15.2096,38265.400106446,0
+CCNE.US,D,20131129,000000,15.2311,15.2311,15.1793,15.2096,20643.391265279,0
+CCNE.US,D,20131202,000000,15.1567,15.2096,14.9059,15.1332,22483.780626992,0
+CCNE.US,D,20131203,000000,15.1567,15.1958,14.851,15.0705,24065.923450429,0
+CCNE.US,D,20131204,000000,15.0509,15.2165,14.9216,15.0509,28799.082335768,0
+CCNE.US,D,20131205,000000,15.0137,15.1958,14.8187,15.1332,18412.059515581,0
+CCNE.US,D,20131206,000000,15.2096,15.286,15.0852,15.1253,76005.120500589,0
+CCNE.US,D,20131209,000000,15.0058,15.1714,14.8344,15.1567,33526.116797274,0
+CCNE.US,D,20131210,000000,15.0852,15.1958,14.9059,15.1489,34189.596045812,0
+CCNE.US,D,20131211,000000,15.1018,15.2027,14.9363,14.9961,30111.750510568,0
+CCNE.US,D,20131212,000000,14.9549,15.2096,14.949,15.095,21672.294469165,0
+CCNE.US,D,20131213,000000,15.1714,15.2096,14.6385,14.7599,64827.026268683,0
+CCNE.US,D,20131216,000000,14.7442,14.759,14.2505,14.419,62509.952585328,0
+CCNE.US,D,20131217,000000,14.4621,14.4993,14.1515,14.4621,14201.518130628,0
+CCNE.US,D,20131218,000000,14.4268,14.4562,14.2368,14.4562,25246.916512827,0
+CCNE.US,D,20131219,000000,14.4504,14.4504,13.9459,13.9516,18279.363665873,0
+CCNE.US,D,20131220,000000,14.0231,14.4434,14.0231,14.3552,134067.7206461,0
+CCNE.US,D,20131223,000000,14.4504,14.4504,14.2907,14.4504,26037.987924545,0
+CCNE.US,D,20131224,000000,14.4504,14.4504,14.3719,14.4434,8754.8638687844,0
+CCNE.US,D,20131226,000000,14.4434,14.4504,14.0672,14.4504,32484.964745723,0
+CCNE.US,D,20131227,000000,14.4504,14.4504,14.3809,14.4504,11180.135706517,0
+CCNE.US,D,20131230,000000,14.1378,14.4504,14.1143,14.3719,7232.9445463689,0
+CCNE.US,D,20131231,000000,14.4278,14.4504,14.3809,14.4504,25376.550150617,0
+CCNE.US,D,20140102,000000,14.4504,14.4504,14.1378,14.1378,13492.105703346,0
+CCNE.US,D,20140103,000000,14.1378,14.4504,14.0672,14.413,23038.040983848,0
+CCNE.US,D,20140106,000000,14.4268,14.4268,14.0672,14.0752,20777.107852292,0
+CCNE.US,D,20140107,000000,14.1603,14.4043,13.9516,14.3131,18017.034178374,0
+CCNE.US,D,20140108,000000,14.0672,14.1887,13.985,14.0585,12623.458256413,0
+CCNE.US,D,20140109,000000,14.1447,14.2593,13.8322,14.0516,15778.557267538,0
+CCNE.US,D,20140110,000000,13.888,14.0516,13.5039,13.839,24065.923450429,0
+CCNE.US,D,20140113,000000,13.7577,13.888,12.8153,13.0866,24325.190726011,0
+CCNE.US,D,20140114,000000,13.2012,13.4874,13.2012,13.4099,15912.273854551,0
+CCNE.US,D,20140115,000000,13.4178,13.6725,13.3305,13.4657,25376.550150617,0
+CCNE.US,D,20140116,000000,13.4657,13.4824,13.1943,13.2777,10222.684114011,0
+CCNE.US,D,20140117,000000,13.118,13.4824,13.0788,13.1787,18147.688553471,0
+CCNE.US,D,20140121,000000,13.1885,14.1075,13.1581,13.1943,27482.331211747,0
+CCNE.US,D,20140122,000000,13.2473,13.4657,13.2473,13.3384,11574.140306418,0
+CCNE.US,D,20140123,000000,13.2718,13.3434,13.1581,13.164,13546.204780533,0
+CCNE.US,D,20140124,000000,13.1268,13.2237,12.7839,12.8437,23836.257556704,0
+CCNE.US,D,20140127,000000,12.9221,13.1102,12.8662,12.9906,14592.460518613,0
+CCNE.US,D,20140128,000000,12.9279,12.9279,12.3117,12.5174,58100.367425814,0
+CCNE.US,D,20140129,000000,12.4332,12.7907,12.0922,12.1412,36422.969270122,0
+CCNE.US,D,20140130,000000,12.2068,12.5938,12.151,12.4038,29978.033923555,0
+CCNE.US,D,20140131,000000,12.1921,12.395,12.0922,12.2138,45580.003637251,0
+CCNE.US,D,20140203,000000,12.4802,12.5625,12.1677,12.1991,52495.498881627,0
+CCNE.US,D,20140204,000000,12.4713,12.8437,12.3577,12.6027,55739.402038324,0
+CCNE.US,D,20140205,000000,12.6164,12.6164,12.3196,12.4195,33525.096059969,0
+CCNE.US,D,20140206,000000,12.4469,12.6027,12.4469,12.5703,62395.630007118,0
+CCNE.US,D,20140207,000000,12.5625,12.729,12.5174,12.6164,50323.369895644,0
+CCNE.US,D,20140210,000000,12.5302,12.6545,12.4713,12.6164,29890.250515287,0
+CCNE.US,D,20140211,000000,12.7212,13.164,12.6605,13.0729,94236.509513105,0
+CCNE.US,D,20140212,000000,13.1484,13.3501,12.8897,12.9161,23319.76448015,0
+CCNE.US,D,20140213,000000,12.9279,13.4099,12.9279,13.4021,22403.142379863,0
+CCNE.US,D,20140214,000000,13.4099,13.5039,13.0945,13.2473,27368.008633537,0
+CCNE.US,D,20140218,000000,13.3737,13.7851,13.214,13.7273,21589.614747424,0
+CCNE.US,D,20140219,000000,13.6725,13.8096,13.2012,13.2473,34690.778062785,0
+CCNE.US,D,20140220,000000,13.2012,13.7146,13.2012,13.5911,15732.624088793,0
+CCNE.US,D,20140221,000000,13.6725,13.9937,13.6323,13.7273,33223.978554863,0
+CCNE.US,D,20140224,000000,13.7048,14.0231,13.6284,13.8948,18419.204676718,0
+CCNE.US,D,20140225,000000,13.8479,14.1075,13.6892,13.9232,19908.46040536,0
+CCNE.US,D,20140226,000000,13.8429,14.1427,13.6833,13.8753,30944.672151809,0
+CCNE.US,D,20140227,000000,13.9663,14.08,13.8135,14.08,8877.3523454375,0
+CCNE.US,D,20140228,000000,14.1496,14.3131,14.1045,14.13,35976.907067643,0
+CCNE.US,D,20140303,000000,14.0575,14.3054,13.6402,13.7793,36523.001526055,0
+CCNE.US,D,20140304,000000,13.9743,14.4935,13.9743,14.3809,74025.910865335,0
+CCNE.US,D,20140305,000000,14.2985,14.4278,13.5039,14.3552,17355.596404447,0
+CCNE.US,D,20140306,000000,14.3465,14.4631,14.2564,14.4572,14848.665582278,0
+CCNE.US,D,20140307,000000,14.3465,14.4719,14.1877,14.3278,34421.303414147,0
+CCNE.US,D,20140310,000000,14.2436,14.3201,14.1212,14.1946,10551.361526364,0
+CCNE.US,D,20140311,000000,14.2661,14.4102,14.0368,14.2436,38782.913920306,0
+CCNE.US,D,20140312,000000,14.0291,14.1877,13.9743,14.1877,110247.79488628,0
+CCNE.US,D,20140313,000000,14.1946,14.3809,14.0359,14.2985,26086.983315206,0
+CCNE.US,D,20140314,000000,14.3054,14.3809,14.13,14.3552,32491.089169555,0
+CCNE.US,D,20140317,000000,14.3876,14.5748,14.3642,14.5189,28063.130738544,0
+CCNE.US,D,20140318,000000,14.5013,14.5786,14.2661,14.5786,17936.395931243,0
+CCNE.US,D,20140319,000000,14.3974,14.5013,14.1946,14.3876,44873.653421883,0
+CCNE.US,D,20140320,000000,14.3876,14.4278,14.3809,14.3876,22898.199973003,0
+CCNE.US,D,20140321,000000,14.3876,14.4504,14.275,14.3719,78161.93842699,0
+CCNE.US,D,20140324,000000,14.3719,14.3876,14.2661,14.2897,28250.946402745,0
+CCNE.US,D,20140325,000000,14.3876,14.414,14.0967,14.3876,18416.142464802,0
+CCNE.US,D,20140326,000000,14.3876,14.3876,14.0487,14.1427,53557.065679287,0
+CCNE.US,D,20140327,000000,14.1045,14.1819,13.8135,13.8429,19615.508798697,0
+CCNE.US,D,20140328,000000,13.8272,13.8272,13.4461,13.452,25507.204525715,0
+CCNE.US,D,20140331,000000,13.5745,13.8616,13.5697,13.5697,38748.20885192,0
+CCNE.US,D,20140401,000000,13.7234,14.3465,13.5745,14.3201,17826.156302256,0
+CCNE.US,D,20140402,000000,14.2897,14.414,14.173,14.3809,20681.15854558,0
+CCNE.US,D,20140403,000000,14.3809,14.3876,14.2505,14.275,14503.656373039,0
+CCNE.US,D,20140404,000000,14.3642,14.3876,13.9663,13.9663,43687.556672959,0
+CCNE.US,D,20140407,000000,13.9419,14.1378,13.8429,14.0653,22007.09630535,0
+CCNE.US,D,20140408,000000,14.1427,14.2358,13.935,13.9743,29439.084626281,0
+CCNE.US,D,20140409,000000,14.1652,14.1946,13.7234,13.7734,27526.22291588,0
+CCNE.US,D,20140410,000000,13.6979,13.7734,13.2365,13.2826,29288.015505076,0
+CCNE.US,D,20140411,000000,13.2365,13.4012,13.1542,13.1611,31323.365692128,0
+CCNE.US,D,20140414,000000,13.2689,13.8135,13.0454,13.2209,40254.817114754,0
+CCNE.US,D,20140415,000000,14.1212,14.1212,13.0287,13.2914,11921.190990269,0
+CCNE.US,D,20140416,000000,13.4383,13.4755,13.1611,13.3011,23811.759861374,0
+CCNE.US,D,20140417,000000,13.2532,13.7734,13.2532,13.3168,10979.050457344,0
+CCNE.US,D,20140421,000000,13.3296,13.3638,13.2052,13.2767,19447.087143299,0
+CCNE.US,D,20140422,000000,13.1983,13.2767,13.1542,13.2689,28773.563903132,0
+CCNE.US,D,20140423,000000,13.2365,13.2767,13.2052,13.211,26945.423389084,0
+CCNE.US,D,20140424,000000,13.211,13.5118,13.07,13.2532,70411.480066761,0
+CCNE.US,D,20140425,000000,13.2443,13.2443,12.7153,12.8456,51954.508109742,0
+CCNE.US,D,20140428,000000,12.8525,13.1611,12.6692,12.7075,21499.789864546,0
+CCNE.US,D,20140429,000000,12.83,12.8593,12.3694,12.3784,48928.021999104,0
+CCNE.US,D,20140430,000000,12.3841,12.7986,12.3841,12.6762,41241.870089118,0
+CCNE.US,D,20140501,000000,12.6085,12.8711,12.2852,12.5174,63478.632288193,0
+CCNE.US,D,20140502,000000,12.6017,12.6311,12.3323,12.4008,25036.644627906,0
+CCNE.US,D,20140505,000000,12.3557,12.7947,12.3166,12.3557,25518.432636074,0
+CCNE.US,D,20140506,000000,12.3637,12.3841,12.2852,12.348,72188.583715537,0
+CCNE.US,D,20140507,000000,12.3557,12.5174,12.2549,12.3637,40384.450752546,0
+CCNE.US,D,20140508,000000,12.3694,12.5292,12.2039,12.2235,31081.450950738,0
+CCNE.US,D,20140509,000000,12.1706,12.6605,12.1706,12.5037,23016.605500434,0
+CCNE.US,D,20140512,000000,12.6085,13.07,12.6085,12.9602,38039.817161943,0
+CCNE.US,D,20140513,000000,12.9358,12.9358,12.584,12.6017,34254.923233361,0
+CCNE.US,D,20140514,000000,12.6154,13.0581,12.2039,12.2303,52770.077216791,0
+CCNE.US,D,20140515,000000,12.2039,12.3401,12.1618,12.2451,40209.904673315,0
+CCNE.US,D,20140516,000000,12.6478,12.6478,12.2166,12.348,23945.476448387,0
+CCNE.US,D,20140519,000000,12.3557,12.5536,12.2637,12.5459,14330.131031114,0
+CCNE.US,D,20140520,000000,12.4606,12.4958,12.1951,12.2852,58805.696903875,0
+CCNE.US,D,20140521,000000,12.3841,12.4449,12.293,12.3637,35291.992335691,0
+CCNE.US,D,20140522,000000,12.1951,12.4528,12.1951,12.3931,17165.739265634,0
+CCNE.US,D,20140523,000000,12.4371,12.6545,12.4312,12.6085,24075.110086178,0
+CCNE.US,D,20140527,000000,12.6762,12.9779,12.5693,12.97,32271.630648885,0
+CCNE.US,D,20140528,000000,12.9475,13.0033,12.827,12.926,16379.771540443,0
+CCNE.US,D,20140529,000000,13.026,13.1033,12.9652,13.026,5312.9376748307,0
+CCNE.US,D,20140530,000000,13.0798,13.0955,12.9387,12.9819,13777.91214887,0
+CCNE.US,D,20140602,000000,12.9475,13.0671,12.5302,12.6468,17107.557239224,0
+CCNE.US,D,20140603,000000,12.6615,12.7721,12.4773,12.5164,39860.812514853,0
+CCNE.US,D,20140604,000000,12.5164,12.5282,12.293,12.3538,21421.193092026,0
+CCNE.US,D,20140605,000000,12.4292,12.827,12.299,12.8104,30858.930218151,0
+CCNE.US,D,20140606,000000,12.9201,13.1748,12.8475,13.1287,55462.782228549,0
+CCNE.US,D,20140609,000000,12.9044,13.3551,12.9044,13.3551,12956.218617988,0
+CCNE.US,D,20140610,000000,13.2522,13.4667,12.7643,13.0729,21679.439630303,0
+CCNE.US,D,20140611,000000,13.0601,13.1346,12.7476,12.7643,92949.359770942,0
+CCNE.US,D,20140612,000000,12.5693,12.9896,12.5693,12.7476,8790.5896744749,0
+CCNE.US,D,20140613,000000,13.1346,13.1346,12.5763,12.6615,31210.063851224,0
+CCNE.US,D,20140616,000000,12.6986,13.07,12.5928,12.5928,59789.687666322,0
+CCNE.US,D,20140617,000000,12.6398,12.9652,12.6164,12.7643,24355.812845175,0
+CCNE.US,D,20140618,000000,13.1287,13.1287,12.8632,12.9142,34222.259639586,0
+CCNE.US,D,20140619,000000,12.926,13.1669,12.8554,12.9896,41244.932301034,0
+CCNE.US,D,20140620,000000,13.0798,13.0798,12.8319,12.8632,103321.07153155,0
+CCNE.US,D,20140623,000000,13.0709,13.0709,12.6771,12.6771,11624.156434385,0
+CCNE.US,D,20140624,000000,12.6017,12.9896,12.6017,12.732,50102.890637668,0
+CCNE.US,D,20140625,000000,12.6938,12.9652,12.6771,12.8554,17655.693172247,0
+CCNE.US,D,20140626,000000,12.8201,13.0601,12.8016,12.9554,11432.257820961,0
+CCNE.US,D,20140627,000000,12.827,13.4012,12.827,13.3551,149863.63044783,0
+CCNE.US,D,20140630,000000,13.3414,13.4393,13.016,13.016,19172.508808136,0
+CCNE.US,D,20140701,000000,13.1346,13.6852,13.1346,13.4971,42275.876979531,0
+CCNE.US,D,20140702,000000,13.4971,13.4971,13.1601,13.4266,21420.172354721,0
+CCNE.US,D,20140703,000000,13.4266,13.7694,13.2522,13.74,16048.031916174,0
+CCNE.US,D,20140707,000000,13.6166,13.6303,13.5049,13.5383,28412.222897005,0
+CCNE.US,D,20140708,000000,13.459,13.5383,13.1601,13.4012,27394.547803479,0
+CCNE.US,D,20140709,000000,13.307,13.5774,13.1973,13.2522,7557.5390094998,0
+CCNE.US,D,20140710,000000,12.926,13.3481,12.8867,13.3002,45275.823920228,0
+CCNE.US,D,20140711,000000,13.2757,13.3638,13.2189,13.2189,5957.0229145652,0
+CCNE.US,D,20140714,000000,13.4266,13.5383,13.3638,13.4471,102334.01855719,0
+CCNE.US,D,20140715,000000,13.4266,13.4433,13.0337,13.0425,25525.577797212,0
+CCNE.US,D,20140716,000000,13.1826,13.1826,12.8016,12.8104,15468.253126683,0
+CCNE.US,D,20140717,000000,12.7026,13.0514,12.4773,12.5214,34106.916324072,0
+CCNE.US,D,20140718,000000,12.4684,12.8475,12.4684,12.6555,42413.676515766,0
+CCNE.US,D,20140721,000000,12.5693,12.8789,12.5459,12.7721,21387.508760947,0
+CCNE.US,D,20140722,000000,12.8711,13.2356,12.8711,13.1444,19976.849804824,0
+CCNE.US,D,20140723,000000,13.0601,13.1513,13.0601,13.1033,20508.65394096,0
+CCNE.US,D,20140724,000000,13.1895,13.1895,13.0601,13.0798,13950.416753489,0
+CCNE.US,D,20140725,000000,12.9387,12.9779,12.779,12.8104,18831.582548118,0
+CCNE.US,D,20140728,000000,12.8632,13.1787,12.8632,13.0033,16647.20471447,0
+CCNE.US,D,20140729,000000,13.0955,13.1601,12.8201,12.9984,16493.073381348,0
+CCNE.US,D,20140730,000000,13.0671,13.1346,12.8789,12.9652,17703.667825603,0
+CCNE.US,D,20140731,000000,12.8104,13.0671,12.7937,12.8104,30826.266624378,0
+CCNE.US,D,20140801,000000,12.8711,12.8956,12.7476,12.8475,21620.236866587,0
+CCNE.US,D,20140804,000000,12.9475,12.9652,12.7545,12.8632,13270.605708064,0
+CCNE.US,D,20140805,000000,12.8319,12.9984,12.7085,12.7643,16929.948948077,0
+CCNE.US,D,20140806,000000,12.7085,13.0514,12.7085,12.9819,29153.278180756,0
+CCNE.US,D,20140807,000000,12.9475,13.0397,12.7721,12.8016,10402.333879769,0
+CCNE.US,D,20140808,000000,12.7937,12.9044,12.7869,12.8867,10999.465203453,0
+CCNE.US,D,20140811,000000,12.6771,13.0798,12.6771,13.0103,7245.1933940342,0
+CCNE.US,D,20140812,000000,12.9201,13.0425,12.779,12.926,8820.1910563327,0
+CCNE.US,D,20140813,000000,12.9475,13.1601,12.8867,13.1121,22709.363571496,0
+CCNE.US,D,20140814,000000,13.1199,13.1199,13.0337,13.0885,5765.1243011419,0
+CCNE.US,D,20140815,000000,13.2434,13.2757,13.0601,13.1826,30638.450960176,0
+CCNE.US,D,20140818,000000,13.3481,13.4755,13.0425,13.3247,64689.226732448,0
+CCNE.US,D,20140819,000000,13.2904,13.3364,13.1033,13.1895,36244.340241669,0
+CCNE.US,D,20140820,000000,13.0798,13.1199,12.9896,13.0601,15449.879855185,0
+CCNE.US,D,20140821,000000,13.0671,13.2522,13.0601,13.1669,43764.111970867,0
+CCNE.US,D,20140822,000000,13.1669,13.3912,13.1297,13.3002,23813.801335984,0
+CCNE.US,D,20140825,000000,13.3002,13.459,13.0729,13.2679,13679.921367546,0
+CCNE.US,D,20140826,000000,13.3912,13.3912,13.1346,13.2904,21058.831348594,0
+CCNE.US,D,20140827,000000,13.264,13.2777,13.1865,13.2228,7453.4238043446,0
+CCNE.US,D,20140828,000000,13.2062,13.3462,12.9906,13.1376,24228.220681994,0
+CCNE.US,D,20140829,000000,13.1376,13.261,13.018,13.2228,23452.460329857,0
+CCNE.US,D,20140902,000000,13.312,13.312,13.0895,13.3041,26872.951040397,0
+CCNE.US,D,20140903,000000,13.3462,13.3462,13.0434,13.0818,13330.829209085,0
+CCNE.US,D,20140904,000000,12.9993,13.1062,12.9993,13.0113,5735.5229192841,0
+CCNE.US,D,20140905,000000,12.9563,13.114,12.9563,12.9906,15763.246207956,0
+CCNE.US,D,20140908,000000,13.018,13.1229,12.9044,12.9829,18828.520336201,0
+CCNE.US,D,20140909,000000,12.9318,13.0043,12.8475,12.9318,30507.79658508,0
+CCNE.US,D,20140910,000000,12.9662,13.0113,12.8711,12.9485,41086.71801869,0
+CCNE.US,D,20140911,000000,12.8475,13.018,12.8475,13.018,13374.72091322,0
+CCNE.US,D,20140912,000000,12.8789,13.069,12.8789,12.9906,16874.829133583,0
+CCNE.US,D,20140915,000000,13.0818,13.0818,12.9142,12.9485,15041.584933007,0
+CCNE.US,D,20140916,000000,12.9563,13.0611,12.8475,12.9563,13865.695557138,0
+CCNE.US,D,20140917,000000,12.8554,13.069,12.8554,12.9906,20380.041040474,0
+CCNE.US,D,20140918,000000,13.0748,13.0748,12.9318,12.9993,9862.36384519,0
+CCNE.US,D,20140919,000000,13.018,13.069,12.8789,12.9201,43739.614275537,0
+CCNE.US,D,20140922,000000,12.8475,12.9993,12.6458,12.6458,25473.520194635,0
+CCNE.US,D,20140923,000000,12.6625,12.6625,12.4821,12.4821,26781.084682907,0
+CCNE.US,D,20140924,000000,12.5498,12.73,12.5498,12.7075,11449.610355153,0
+CCNE.US,D,20140925,000000,12.7006,12.7398,12.4557,12.49,26876.013252313,0
+CCNE.US,D,20140926,000000,12.4381,12.5673,12.4381,12.5252,11847.697904276,0
+CCNE.US,D,20140929,000000,12.4469,12.5252,12.3077,12.4723,22156.123951945,0
+CCNE.US,D,20140930,000000,12.4821,12.5057,12.2843,12.2843,52885.420532306,0
+CCNE.US,D,20141001,000000,12.3166,12.4557,12.1677,12.3009,31459.123753752,0
+CCNE.US,D,20141002,000000,12.4557,12.59,12.3077,12.5419,17281.082581149,0
+CCNE.US,D,20141003,000000,12.7075,12.7153,12.5125,12.5987,22457.241457051,0
+CCNE.US,D,20141006,000000,12.6144,12.7075,12.4557,12.6458,26068.610043708,0
+CCNE.US,D,20141007,000000,12.6066,12.779,12.3793,12.5331,21772.326725099,0
+CCNE.US,D,20141008,000000,12.5498,12.9906,12.4381,12.9662,33379.13062529,0
+CCNE.US,D,20141009,000000,12.779,12.8711,12.5184,12.6066,27287.370386407,0
+CCNE.US,D,20141010,000000,12.5184,12.9318,12.5184,12.7153,20031.969619318,0
+CCNE.US,D,20141013,000000,12.6458,13.3041,12.6066,13.1542,22513.38200885,0
+CCNE.US,D,20141014,000000,13.018,13.6078,12.9906,13.4373,43157.794011434,0
+CCNE.US,D,20141015,000000,13.1993,13.6156,13.0524,13.5853,46460.899931847,0
+CCNE.US,D,20141016,000000,13.3609,13.9488,13.3041,13.6009,29275.76665741,0
+CCNE.US,D,20141017,000000,13.8596,13.8596,13.3785,13.3875,23079.891213371,0
+CCNE.US,D,20141020,000000,13.3785,13.6078,13.3785,13.5373,18516.174720735,0
+CCNE.US,D,20141021,000000,13.5295,13.6009,13.1542,13.552,38218.446190395,0
+CCNE.US,D,20141022,000000,13.4864,13.552,13.0748,13.312,23758.68152149,0
+CCNE.US,D,20141023,000000,13.3688,13.5441,13.1229,13.312,22712.425783411,0
+CCNE.US,D,20141024,000000,13.3325,13.3521,13.1542,13.2385,18419.204676718,0
+CCNE.US,D,20141027,000000,13.4236,13.4737,13.0524,13.0611,44007.047449563,0
+CCNE.US,D,20141028,000000,13.1778,13.4951,13.1581,13.4737,52035.146356872,0
+CCNE.US,D,20141029,000000,13.6342,13.6852,13.4638,13.6852,27073.015552264,0
+CCNE.US,D,20141030,000000,13.5941,14.0084,13.5941,14.0084,35352.215836712,0
+CCNE.US,D,20141031,000000,14.0428,14.2427,13.9419,14.1712,40366.077481048,0
+CCNE.US,D,20141103,000000,14.1163,14.1633,13.7636,13.9184,31915.393329285,0
+CCNE.US,D,20141104,000000,13.8175,14.2338,13.6979,14.1859,32454.342626559,0
+CCNE.US,D,20141105,000000,14.2427,14.422,13.9272,14.178,36659.780324984,0
+CCNE.US,D,20141106,000000,14.0918,14.2427,13.9037,14.1917,27402.713701922,0
+CCNE.US,D,20141107,000000,14.2093,14.3338,13.9488,14.3131,12143.711722855,0
+CCNE.US,D,20141110,000000,14.2808,14.4601,14.0996,14.2564,37328.363260049,0
+CCNE.US,D,20141111,000000,14.0996,14.1996,14.0007,14.0516,41383.752574575,0
+CCNE.US,D,20141112,000000,14.1633,14.1633,14.0154,14.1466,97500.827415913,0
+CCNE.US,D,20141113,000000,14.1555,14.4738,13.9673,14.4661,34689.757325479,0
+CCNE.US,D,20141114,000000,14.4524,14.7197,14.3689,14.6306,26240.093911022,0
+CCNE.US,D,20141117,000000,14.4395,14.9069,14.2564,14.2808,33678.206655786,0
+CCNE.US,D,20141118,000000,14.3201,14.4524,14.1633,14.2427,19030.626322679,0
+CCNE.US,D,20141119,000000,14.1084,14.1084,13.7009,13.9272,24241.490266965,0
+CCNE.US,D,20141120,000000,14.1261,14.1261,13.7195,13.8968,11857.905277331,0
+CCNE.US,D,20141121,000000,14.0595,14.1163,13.8743,13.8968,19063.289916453,0
+CCNE.US,D,20141124,000000,13.9488,14.178,13.9125,14.178,7955.6265586225,0
+CCNE.US,D,20141125,000000,14.1084,14.3161,14.1084,14.2564,10242.078122815,0
+CCNE.US,D,20141126,000000,14.277,14.3965,14.0545,14.3965,14390.354532135,0
+CCNE.US,D,20141128,000000,13.7263,14.4572,13.7263,13.9419,19747.183911099,0
+CCNE.US,D,20141201,000000,13.6284,13.985,13.4697,13.74,26709.633071526,0
+CCNE.US,D,20141202,000000,13.8106,14.0545,13.5588,14.0094,9760.2901146457,0
+CCNE.US,D,20141203,000000,13.7694,14.229,13.7694,14.1652,22490.925788131,0
+CCNE.US,D,20141204,000000,14.0017,14.2926,13.8253,14.2201,17986.41205921,0
+CCNE.US,D,20141205,000000,14.2133,14.8872,14.0545,14.6786,18820.354437758,0
+CCNE.US,D,20141208,000000,14.4876,14.8049,14.413,14.4631,23033.958034626,0
+CCNE.US,D,20141209,000000,14.2838,14.8049,14.2603,14.7972,21243.584800879,0
+CCNE.US,D,20141210,000000,14.7745,14.8049,14.3524,14.3789,19916.626303803,0
+CCNE.US,D,20141211,000000,14.4504,14.7374,14.3689,14.4631,10704.47212218,0
+CCNE.US,D,20141212,000000,14.4945,14.5042,14.2201,14.2926,15569.306119922,0
+CCNE.US,D,20141215,000000,14.2133,14.661,14.1887,14.3161,56916.3121515,0
+CCNE.US,D,20141216,000000,14.2515,14.7041,14.0859,14.3024,28766.418741993,0
+CCNE.US,D,20141217,000000,14.3622,14.8049,14.129,14.8049,39694.432334067,0
+CCNE.US,D,20141218,000000,14.8049,14.8049,14.5925,14.8049,15976.580304793,0
+CCNE.US,D,20141219,000000,14.7511,14.8049,14.513,14.7511,68535.364899358,0
+CCNE.US,D,20141222,000000,14.655,14.8049,14.655,14.8049,17042.230051676,0
+CCNE.US,D,20141223,000000,14.7972,14.8049,14.5698,14.8049,28093.752857707,0
+CCNE.US,D,20141224,000000,14.8049,14.8049,14.758,14.7972,9300.9583271963,0
+CCNE.US,D,20141226,000000,14.8049,14.8049,14.7295,14.8049,13179.760087879,0
+CCNE.US,D,20141229,000000,14.8049,14.8049,14.71,14.8049,28353.020133289,0
+CCNE.US,D,20141230,000000,14.7884,14.8049,14.6629,14.7972,6346.9445652444,0
+CCNE.US,D,20141231,000000,14.8049,14.8049,14.609,14.609,13110.34995111,0
+CCNE.US,D,20150102,000000,14.7295,14.7972,14.1496,14.4504,48260.459801344,0
+CCNE.US,D,20150105,000000,14.419,14.6002,14.1819,14.1956,8406.7924476283,0
+CCNE.US,D,20150106,000000,14.1368,14.413,13.8596,13.9419,27457.833516416,0
+CCNE.US,D,20150107,000000,14.0859,14.2838,13.8517,14.2466,9649.0297483524,0
+CCNE.US,D,20150108,000000,14.2515,14.6629,14.2515,14.6473,14254.596470511,0
+CCNE.US,D,20150109,000000,14.5925,14.5925,13.8409,14.0164,25491.893466133,0
+CCNE.US,D,20150112,000000,14.0398,14.1192,13.8175,13.9115,32629.909443095,0
+CCNE.US,D,20150113,000000,14.0458,14.3689,13.8684,14.0398,15710.167868073,0
+CCNE.US,D,20150114,000000,13.8341,13.9389,13.8253,13.8253,8221.0182580377,0
+CCNE.US,D,20150115,000000,13.8831,13.8831,13.4344,13.5687,27370.050108148,0
+CCNE.US,D,20150116,000000,13.5011,13.9596,13.5011,13.7263,20206.515698549,0
+CCNE.US,D,20150120,000000,13.7636,13.9596,13.454,13.6412,21208.879732494,0
+CCNE.US,D,20150121,000000,13.692,14.2515,13.6362,13.7763,33057.598374076,0
+CCNE.US,D,20150122,000000,13.5921,14.173,13.5911,14.173,36230.049919393,0
+CCNE.US,D,20150123,000000,14.1427,14.173,13.9496,13.9496,12536.69558545,0
+CCNE.US,D,20150126,000000,13.8929,14.1192,13.8753,13.9937,16902.38904083,0
+CCNE.US,D,20150127,000000,13.8253,14.1104,13.4266,13.55,31573.446331962,0
+CCNE.US,D,20150128,000000,13.4423,13.692,13.4266,13.4697,33115.780400487,0
+CCNE.US,D,20150129,000000,13.5991,14.1104,13.4266,14.0624,16809.501946035,0
+CCNE.US,D,20150130,000000,13.8596,14.0281,13.4021,13.4266,40206.842461399,0
+CCNE.US,D,20150202,000000,13.5011,13.6676,12.8545,13.4266,78777.443022172,0
+CCNE.US,D,20150203,000000,13.4344,13.5176,13.3648,13.4187,30577.206721849,0
+CCNE.US,D,20150204,000000,13.4109,13.4697,13.3287,13.3561,25654.190697699,0
+CCNE.US,D,20150205,000000,13.4344,13.5011,13.4021,13.4344,21571.241475927,0
+CCNE.US,D,20150206,000000,13.3835,13.5412,13.3835,13.4844,41521.55211081,0
+CCNE.US,D,20150209,000000,13.4266,13.4266,13.3247,13.3648,15280.437462481,0
+CCNE.US,D,20150210,000000,13.4109,13.4912,13.3491,13.4266,12210.059647708,0
+CCNE.US,D,20150211,000000,13.4266,13.5588,13.3835,13.4109,28720.485563248,0
+CCNE.US,D,20150212,000000,13.4266,13.4912,13.4109,13.4423,20932.259922719,0
+CCNE.US,D,20150213,000000,13.4266,13.5412,13.3561,13.3922,21667.190782638,0
+CCNE.US,D,20150217,000000,13.4266,13.5745,13.4187,13.4266,33379.13062529,0
+CCNE.US,D,20150218,000000,13.4697,13.4844,13.3571,13.4491,9865.4260571063,0
+CCNE.US,D,20150219,000000,13.4344,13.5265,13.4109,13.4109,18047.656297537,0
+CCNE.US,D,20150220,000000,13.4618,13.5383,13.3491,13.4266,21085.370518535,0
+CCNE.US,D,20150223,000000,13.4266,13.5011,13.3737,13.4109,11409.801600242,0
+CCNE.US,D,20150224,000000,13.4266,13.5588,13.3648,13.4021,17007.52498329,0
+CCNE.US,D,20150225,000000,13.5393,13.6745,13.5393,13.5559,21623.299078504,0
+CCNE.US,D,20150226,000000,13.5333,13.6038,13.4373,13.547,7602.4514509392,0
+CCNE.US,D,20150227,000000,13.5559,13.6323,13.4755,13.4834,24422.160770028,0
+CCNE.US,D,20150302,000000,13.6275,13.6323,13.4883,13.5559,11539.435238033,0
+CCNE.US,D,20150303,000000,13.5049,13.5891,13.5049,13.5138,9907.2762866295,0
+CCNE.US,D,20150304,000000,13.5559,13.5657,13.4883,13.547,38375.639735434,0
+CCNE.US,D,20150305,000000,13.4883,13.6275,13.4306,13.5804,16431.829143021,0
+CCNE.US,D,20150306,000000,13.458,13.6275,13.458,13.5138,28218.282808971,0
+CCNE.US,D,20150309,000000,13.5559,13.9204,13.5559,13.7332,15426.40289716,0
+CCNE.US,D,20150310,000000,13.691,13.7547,13.5559,13.5657,18685.617113439,0
+CCNE.US,D,20150311,000000,13.6215,13.6469,13.5559,13.5735,20064.633213092,0
+CCNE.US,D,20150312,000000,13.691,13.9292,13.5559,13.9125,22200.015656079,0
+CCNE.US,D,20150313,000000,13.987,13.9947,13.8341,13.978,18936.718490578,0
+CCNE.US,D,20150316,000000,14.0359,14.2652,13.794,13.9439,33736.388682195,0
+CCNE.US,D,20150317,000000,13.8929,13.978,13.7087,13.8253,46528.268594007,0
+CCNE.US,D,20150318,000000,13.7763,13.9516,13.5735,13.6469,39631.146621129,0
+CCNE.US,D,20150319,000000,13.5735,13.6989,13.5735,13.6038,48285.97823398,0
+CCNE.US,D,20150320,000000,13.6558,13.8028,13.5804,13.6745,63836.911082403,0
+CCNE.US,D,20150323,000000,13.6745,13.7841,13.5971,13.6833,42888.319362797,0
+CCNE.US,D,20150324,000000,13.6118,13.8253,13.6038,13.6989,61073.77519657,0
+CCNE.US,D,20150325,000000,13.6323,13.6558,13.547,13.547,68473.099923725,0
+CCNE.US,D,20150326,000000,13.6323,13.6323,13.5236,13.5393,10157.356926463,0
+CCNE.US,D,20150327,000000,13.5559,13.6392,13.4657,13.6038,19564.471933425,0
+CCNE.US,D,20150330,000000,13.5891,13.6469,13.547,13.5891,29348.239006096,0
+CCNE.US,D,20150331,000000,13.5333,13.5735,13.4755,13.5735,25557.220653681,0
+CCNE.US,D,20150401,000000,13.5971,13.6392,13.4834,13.6215,22949.236838275,0
+CCNE.US,D,20150402,000000,13.5657,13.7694,13.4883,13.747,18936.718490578,0
+CCNE.US,D,20150406,000000,13.6745,13.7332,13.5657,13.6323,28471.425660721,0
+CCNE.US,D,20150407,000000,13.6038,13.8253,13.5804,13.7391,27800.801251045,0
+CCNE.US,D,20150408,000000,13.7186,13.9615,13.6392,13.9615,12037.555043089,0
+CCNE.US,D,20150409,000000,13.8694,13.9516,13.8175,13.9379,19311.329081676,0
+CCNE.US,D,20150410,000000,13.9947,14.1466,13.978,14.1319,6018.2671528918,0
+CCNE.US,D,20150413,000000,14.0653,14.1319,13.9693,14.0653,14169.875274159,0
+CCNE.US,D,20150414,000000,14.0359,14.1466,13.9125,14.1319,6396.9606932111,0
+CCNE.US,D,20150415,000000,14.0477,14.3415,14.0477,14.2985,17038.147102454,0
+CCNE.US,D,20150416,000000,13.6215,14.224,13.5891,14.1231,10118.568908856,0
+CCNE.US,D,20150417,000000,14.0114,14.0575,13.6469,13.6833,19814.552573259,0
+CCNE.US,D,20150420,000000,13.7391,13.8841,13.7391,13.794,14642.476646579,0
+CCNE.US,D,20150421,000000,13.7841,13.9292,13.7391,13.7391,11127.057366634,0
+CCNE.US,D,20150422,000000,13.7186,13.8028,13.6118,13.747,18506.988084986,0
+CCNE.US,D,20150423,000000,13.6469,13.7626,13.6469,13.7332,7023.6933987531,0
+CCNE.US,D,20150424,000000,13.6656,13.7263,13.6558,13.6989,11825.241683557,0
+CCNE.US,D,20150427,000000,13.6833,13.8763,13.6745,13.6833,21444.670050052,0
+CCNE.US,D,20150428,000000,14.0976,14.275,13.6989,14.1388,29870.856506483,0
+CCNE.US,D,20150429,000000,14.2338,14.2338,13.7841,13.8694,10031.806237894,0
+CCNE.US,D,20150430,000000,13.7332,14.0359,13.691,13.6989,37873.436981156,0
+CCNE.US,D,20150501,000000,13.691,13.8028,13.691,13.7087,22700.176935746,0
+CCNE.US,D,20150504,000000,13.7547,13.8508,13.691,13.7087,15177.342994632,0
+CCNE.US,D,20150505,000000,13.691,13.691,13.4373,13.458,35118.466993765,0
+CCNE.US,D,20150506,000000,13.4657,13.6392,13.4657,13.5971,24255.780589242,0
+CCNE.US,D,20150507,000000,13.6215,13.691,13.5559,13.5559,12033.472093867,0
+CCNE.US,D,20150508,000000,13.747,13.747,13.4461,13.6038,26339.105429651,0
+CCNE.US,D,20150511,000000,13.6118,13.6469,13.6038,13.6392,17303.538801869,0
+CCNE.US,D,20150512,000000,13.6656,13.6656,13.4883,13.5971,20991.462686435,0
+CCNE.US,D,20150513,000000,13.6038,13.6469,13.5559,13.5804,13735.04118204,0
+CCNE.US,D,20150514,000000,13.6323,13.7186,13.5891,13.7087,14295.425962729,0
+CCNE.US,D,20150515,000000,13.7391,13.7391,13.5804,13.5971,14497.531949207,0
+CCNE.US,D,20150518,000000,13.6989,13.978,13.6323,13.9057,28658.220587617,0
+CCNE.US,D,20150519,000000,13.7332,13.987,13.7332,13.9292,15309.018107034,0
+CCNE.US,D,20150520,000000,14.0114,14.0114,13.7391,13.8409,20568.877441981,0
+CCNE.US,D,20150521,000000,13.8409,13.8929,13.7391,13.7626,10785.11036931,0
+CCNE.US,D,20150522,000000,13.7626,13.9292,13.5971,13.6392,13291.020454173,0
+CCNE.US,D,20150526,000000,13.5735,13.7087,13.3972,13.452,28029.446407464,0
+CCNE.US,D,20150527,000000,13.5333,13.5971,13.4149,13.547,10660.580418047,0
+CCNE.US,D,20150528,000000,13.6176,13.6616,13.5363,13.552,35501.243483307,0
+CCNE.US,D,20150529,000000,13.5432,13.5697,13.3414,13.3815,23597.405027231,0
+CCNE.US,D,20150601,000000,13.5098,13.5432,13.3815,13.4089,30831.370310905,0
+CCNE.US,D,20150602,000000,13.4089,13.6176,13.4089,13.552,27704.851944333,0
+CCNE.US,D,20150603,000000,13.6009,13.6813,13.454,13.6715,18382.458133723,0
+CCNE.US,D,20150604,000000,13.5607,13.7303,13.4912,13.7057,23968.953406411,0
+CCNE.US,D,20150605,000000,13.745,13.7675,13.6715,13.7675,14406.686329022,0
+CCNE.US,D,20150608,000000,13.7234,13.7617,13.6892,13.7156,16266.469699539,0
+CCNE.US,D,20150609,000000,13.697,13.8978,13.697,13.8498,17846.571048365,0
+CCNE.US,D,20150610,000000,13.9292,14.3632,13.7821,14.2368,31391.755091593,0
+CCNE.US,D,20150611,000000,14.2838,14.3886,13.745,14.1869,11063.771653697,0
+CCNE.US,D,20150612,000000,13.9292,14.1937,13.9292,14.0418,12667.349960547,0
+CCNE.US,D,20150615,000000,14.0819,14.3709,13.8087,14.3543,32290.003920383,0
+CCNE.US,D,20150616,000000,14.2838,14.6139,14.0359,14.5503,25711.351986803,0
+CCNE.US,D,20150617,000000,14.5915,14.6874,14.3886,14.4063,17511.769212179,0
+CCNE.US,D,20150618,000000,14.5003,14.8892,14.4405,14.8069,34398.847193428,0
+CCNE.US,D,20150619,000000,14.6786,15.0979,14.6786,15.0881,71660.862528624,0
+CCNE.US,D,20150622,000000,15.0979,15.0979,14.8471,14.9216,27943.704473807,0
+CCNE.US,D,20150623,000000,14.8471,15.0558,14.8471,15.0489,11903.838456076,0
+CCNE.US,D,20150624,000000,15.0715,15.0715,14.9059,15.0028,25583.759823623,0
+CCNE.US,D,20150625,000000,15.0028,15.0881,14.8471,15.0118,12174.333842018,0
+CCNE.US,D,20150626,000000,15.0715,15.0979,14.9363,15.0979,148907.19959263,0
+CCNE.US,D,20150629,000000,14.9293,15.0362,14.71,14.7678,22232.679249853,0
+CCNE.US,D,20150630,000000,14.9216,15.0028,14.5992,14.8148,17417.861380079,0
+CCNE.US,D,20150701,000000,14.856,15.0118,14.759,14.9568,29682.020104976,0
+CCNE.US,D,20150702,000000,14.9744,14.9744,14.8393,14.8647,14904.806134078,0
+CCNE.US,D,20150706,000000,14.7755,15.0028,14.6629,14.8971,15401.905201829,0
+CCNE.US,D,20150707,000000,14.7755,14.9834,14.5992,14.8471,23345.282912786,0
+CCNE.US,D,20150708,000000,14.759,14.8647,14.6629,14.8069,12543.840746589,0
+CCNE.US,D,20150709,000000,14.9834,15.0028,14.6541,14.7982,28565.333492822,0
+CCNE.US,D,20150710,000000,14.9293,15.0979,14.7031,15.0489,34523.377144692,0
+CCNE.US,D,20150713,000000,15.0558,15.0979,15.0558,15.0881,38003.070618947,0
+CCNE.US,D,20150714,000000,14.9744,15.0979,14.9744,15.0979,43838.625794165,0
+CCNE.US,D,20150715,000000,15.0489,15.0979,15.0195,15.0646,15609.114874833,0
+CCNE.US,D,20150716,000000,15.0979,15.0979,15.0646,15.0646,17013.649407124,0
+CCNE.US,D,20150717,000000,15.0979,15.0979,14.9834,15.0715,32290.003920383,0
+CCNE.US,D,20150720,000000,15.0979,15.0979,15.0195,15.0362,10556.465212891,0
+CCNE.US,D,20150721,000000,15.0881,15.0979,14.7815,14.7815,13413.508930826,0
+CCNE.US,D,20150722,000000,14.8471,14.9931,14.7374,14.7521,8446.6012025406,0
+CCNE.US,D,20150723,000000,14.8226,14.856,14.2838,14.2926,19996.243813628,0
+CCNE.US,D,20150724,000000,14.2368,14.4758,14.1153,14.1555,23597.405027231,0
+CCNE.US,D,20150727,000000,14.2113,14.3377,14.0908,14.1555,19002.045678126,0
+CCNE.US,D,20150728,000000,14.2515,14.2515,14.1075,14.1075,13909.587261271,0
+CCNE.US,D,20150729,000000,14.2191,14.227,14.0908,14.1075,8071.990611443,0
+CCNE.US,D,20150730,000000,14.0908,14.0996,13.8498,13.9292,23849.527141675,0
+CCNE.US,D,20150731,000000,13.9204,14.0819,13.9204,13.9947,24838.621590649,0
+CCNE.US,D,20150803,000000,14.0732,14.0732,13.9292,13.9947,14567.962823282,0
+CCNE.US,D,20150804,000000,14.0271,14.1869,14.0124,14.1329,8321.0505139711,0
+CCNE.US,D,20150805,000000,14.1937,14.3543,14.1937,14.3024,10309.446784974,0
+CCNE.US,D,20150806,000000,14.1937,14.3278,14.1408,14.1633,18640.704671999,0
+CCNE.US,D,20150807,000000,14.0819,14.2113,14.0487,14.0663,9438.7578634311,0
+CCNE.US,D,20150810,000000,14.1466,14.1466,14.0487,14.0732,22605.24836634,0
+CCNE.US,D,20150811,000000,14.0663,14.0663,13.9683,14.0037,19279.686225207,0
+CCNE.US,D,20150812,000000,13.9115,14.4905,13.8155,13.8155,16893.202405081,0
+CCNE.US,D,20150813,000000,13.8978,14.0819,13.7821,13.8831,20491.301406768,0
+CCNE.US,D,20150814,000000,13.8929,14.0193,13.8008,13.978,16767.651716511,0
+CCNE.US,D,20150817,000000,13.8753,14.3455,13.7821,14.2926,19747.183911099,0
+CCNE.US,D,20150818,000000,14.2446,14.2446,13.9204,13.978,14282.156377758,0
+CCNE.US,D,20150819,000000,13.9292,14.1799,13.8929,13.9947,15770.391369094,0
+CCNE.US,D,20150820,000000,13.9516,13.9516,13.84,13.84,19126.575629391,0
+CCNE.US,D,20150821,000000,13.7057,13.9115,13.6892,13.7528,17760.829114708,0
+CCNE.US,D,20150824,000000,13.5011,13.745,13.2953,13.2953,43151.669587602,0
+CCNE.US,D,20150825,000000,13.6715,13.6715,13.1983,13.2356,22974.755270911,0
+CCNE.US,D,20150826,000000,13.4618,13.6009,13.2953,13.5363,16514.508864762,0
+CCNE.US,D,20150827,000000,13.5754,13.6616,13.3718,13.4491,16140.91901097,0
+CCNE.US,D,20150828,000000,13.4216,13.8684,13.4216,13.8077,10821.856912306,0
+CCNE.US,D,20150831,000000,13.7283,13.8929,13.7283,13.8684,23364.67692159,0
+CCNE.US,D,20150901,000000,13.6696,13.8684,13.6696,13.8234,29757.554665579,0
+CCNE.US,D,20150902,000000,13.8753,13.8753,13.7665,13.8596,12789.8384372,0
+CCNE.US,D,20150903,000000,13.8753,13.8753,13.7665,13.7665,12420.33153263,0
+CCNE.US,D,20150904,000000,13.6225,13.8322,13.6225,13.7283,8974.3223894546,0
+CCNE.US,D,20150908,000000,13.8498,13.98,13.8498,13.9379,14636.352222747,0
+CCNE.US,D,20150909,000000,13.98,14.0203,13.8596,13.8596,13896.317676301,0
+CCNE.US,D,20150910,000000,13.9057,14.0634,13.6225,13.9526,15004.838390012,0
+CCNE.US,D,20150911,000000,13.8596,14.1584,13.8596,14.1427,15738.748512625,0
+CCNE.US,D,20150914,000000,14.1662,14.3769,13.9125,14.3221,9224.4030292881,0
+CCNE.US,D,20150915,000000,14.4287,14.8001,14.3956,14.6943,40086.395459356,0
+CCNE.US,D,20150916,000000,14.7384,14.7688,14.6463,14.7031,16477.762321766,0
+CCNE.US,D,20150917,000000,14.6786,14.8579,14.0682,14.6697,18623.352137807,0
+CCNE.US,D,20150918,000000,14.4581,14.6463,14.3221,14.5905,37135.443909321,0
+CCNE.US,D,20150921,000000,14.6286,14.951,14.6286,14.8991,8608.898434106,0
+CCNE.US,D,20150922,000000,14.7688,15.0392,14.2808,14.8236,17094.287654253,0
+CCNE.US,D,20150923,000000,14.8844,14.9383,14.5571,14.8314,18135.439705805,0
+CCNE.US,D,20150924,000000,14.7442,14.9687,14.1976,14.951,19216.400512269,0
+CCNE.US,D,20150925,000000,15.0312,15.1841,14.5571,14.6786,52753.745419903,0
+CCNE.US,D,20150928,000000,14.6208,14.8844,14.6139,14.7384,17491.354466071,0
+CCNE.US,D,20150929,000000,14.7765,14.8314,14.517,14.6943,13896.317676301,0
+CCNE.US,D,20150930,000000,14.8314,14.9774,14.6541,14.7765,24595.686111954,0
+CCNE.US,D,20151001,000000,14.8579,14.8579,14.4983,14.5905,17707.750774825,0
+CCNE.US,D,20151002,000000,14.5082,14.6375,14.2475,14.6208,16724.780749683,0
+CCNE.US,D,20151005,000000,14.7765,15.045,14.7207,14.7765,24785.543250766,0
+CCNE.US,D,20151006,000000,14.8236,14.9597,14.4817,14.7305,24838.621590649,0
+CCNE.US,D,20151007,000000,14.8403,15.0392,14.8001,14.9383,20361.667768977,0
+CCNE.US,D,20151008,000000,14.9687,15.2468,14.8991,14.9774,29389.068498314,0
+CCNE.US,D,20151009,000000,15.0842,15.2468,14.9383,15.192,20413.725371554,0
+CCNE.US,D,20151012,000000,15.239,15.2557,15.2214,15.2557,17909.856761302,0
+CCNE.US,D,20151013,000000,15.1342,15.2557,15.1342,15.1763,22380.686159142,0
+CCNE.US,D,20151014,000000,15.093,15.2155,14.9597,15.0147,21889.711515224,0
+CCNE.US,D,20151015,000000,15.1077,15.2468,14.9971,15.2468,33572.049976019,0
+CCNE.US,D,20151016,000000,15.2468,15.2468,15.1664,15.239,32218.552309002,0
+CCNE.US,D,20151019,000000,15.1841,15.2468,15.1518,15.2155,12008.974398537,0
+CCNE.US,D,20151020,000000,15.2468,15.2468,15.143,15.2077,54227.690088963,0
+CCNE.US,D,20151021,000000,15.2155,15.2155,14.5082,14.6208,58533.160043322,0
+CCNE.US,D,20151022,000000,14.6874,15.2311,14.6874,15.0842,17585.262298172,0
+CCNE.US,D,20151023,000000,15.1018,15.2468,15.093,15.2468,24838.621590649,0
+CCNE.US,D,20151026,000000,15.2468,15.2468,15.143,15.2155,16724.780749683,0
+CCNE.US,D,20151027,000000,15.1841,15.2468,14.8667,14.9246,19799.241513677,0
+CCNE.US,D,20151028,000000,14.9313,15.2468,14.9313,15.2468,46109.766298776,0
+CCNE.US,D,20151029,000000,15.192,15.2468,15.192,15.239,18444.723109354,0
+CCNE.US,D,20151030,000000,15.192,15.2468,15.0147,15.1077,15121.202442832,0
+CCNE.US,D,20151102,000000,15.192,15.2468,15.0539,15.2311,20407.600947722,0
+CCNE.US,D,20151103,000000,15.2468,15.2468,15.1077,15.1763,22255.135470573,0
+CCNE.US,D,20151104,000000,14.9687,15.2468,14.7825,15.2468,25632.755214283,0
+CCNE.US,D,20151105,000000,15.239,15.2468,15.1664,15.2468,15492.750822014,0
+CCNE.US,D,20151106,000000,15.2311,15.2468,15.2311,15.2468,36889.446218709,0
+CCNE.US,D,20151109,000000,15.2468,15.2468,15.2008,15.2077,26475.88422858,0
+CCNE.US,D,20151110,000000,15.2214,15.2468,15.0225,15.2468,23243.209182242,0
+CCNE.US,D,20151111,000000,15.2468,15.2468,15.1841,15.2155,22625.663112449,0
+CCNE.US,D,20151112,000000,15.1664,15.2155,15.0392,15.093,12789.8384372,0
+CCNE.US,D,20151113,000000,15.0068,15.1763,14.9871,15.0842,18568.232323313,0
+CCNE.US,D,20151116,000000,15.1253,15.2468,15.0842,15.239,20289.19542029,0
+CCNE.US,D,20151117,000000,15.239,15.2468,15.143,15.1841,25329.596234567,0
+CCNE.US,D,20151118,000000,15.2077,15.2468,15.1518,15.2468,22992.107805103,0
+CCNE.US,D,20151119,000000,15.2468,15.2468,15.1518,15.239,8360.8592688834,0
+CCNE.US,D,20151120,000000,15.3046,15.3046,15.1342,15.239,28036.591568602,0
+CCNE.US,D,20151123,000000,15.2468,15.2468,15.1664,15.2468,25206.087020609,0
+CCNE.US,D,20151124,000000,15.239,15.2468,15.1841,15.2468,17461.753084212,0
+CCNE.US,D,20151125,000000,15.2468,15.2468,15.2077,15.2468,16845.227751726,0
+CCNE.US,D,20151127,000000,15.2772,15.382,15.2772,15.382,13117.495112247,0
+CCNE.US,D,20151130,000000,15.382,15.382,15.2772,15.3349,25593.967196677,0
+CCNE.US,D,20151201,000000,15.3516,15.382,15.3516,15.382,16824.813005617,0
+CCNE.US,D,20151202,000000,15.382,15.382,15.2928,15.2928,73541.060645249,0
+CCNE.US,D,20151203,000000,15.2851,15.3439,14.9891,15.0165,29616.692917428,0
+CCNE.US,D,20151204,000000,15.0078,15.3349,15.0078,15.2772,15109.974332473,0
+CCNE.US,D,20151207,000000,15.2429,15.3349,15.0479,15.1783,27910.020142728,0
+CCNE.US,D,20151208,000000,15.0626,15.0626,14.7021,14.7599,34975.563771003,0
+CCNE.US,D,20151209,000000,14.7442,14.7442,14.3916,14.4415,53385.581811973,0
+CCNE.US,D,20151210,000000,14.4798,14.4798,14.2358,14.2436,41927.805558375,0
+CCNE.US,D,20151211,000000,14.1045,14.2093,13.7607,13.9222,53874.51498128,0
+CCNE.US,D,20151214,000000,13.981,14.1212,13.8831,13.8988,56955.100169107,0
+CCNE.US,D,20151215,000000,14.0614,14.2926,14.0614,14.1996,62648.772858868,0
+CCNE.US,D,20151216,000000,14.3171,14.514,14.1456,14.4621,46073.019755779,0
+CCNE.US,D,20151217,000000,14.5385,14.6189,14.4415,14.4542,18403.893617137,0
+CCNE.US,D,20151218,000000,14.4248,14.7531,14.0311,14.418,98604.244443096,0
+CCNE.US,D,20151221,000000,14.5561,14.7825,14.3827,14.7825,27543.575450073,0
+CCNE.US,D,20151222,000000,14.8236,15.1106,14.5963,14.7688,25594.987933982,0
+CCNE.US,D,20151223,000000,14.8324,15.0411,14.7599,14.947,29862.690608039,0
+CCNE.US,D,20151224,000000,14.9246,15.0479,14.7688,14.9166,7550.3938483617,0
+CCNE.US,D,20151228,000000,14.9246,15.1106,14.5561,14.7825,21377.301387893,0
+CCNE.US,D,20151229,000000,14.8932,15.0558,14.85,14.947,18598.854442476,0
+CCNE.US,D,20151230,000000,14.953,14.9617,14.8862,14.9079,4945.4722448712,0
+CCNE.US,D,20151231,000000,14.9079,15.0118,14.7688,14.7912,18927.531854829,0
+CCNE.US,D,20160104,000000,14.6276,14.7599,14.0438,14.1525,23632.110095615,0
+CCNE.US,D,20160105,000000,14.2436,14.514,14.1996,14.4248,13974.91444882,0
+CCNE.US,D,20160106,000000,14.2505,14.7197,14.2505,14.6864,19617.550273309,0
+CCNE.US,D,20160107,000000,14.4621,14.5728,14.079,14.4621,23824.008709039,0
+CCNE.US,D,20160108,000000,14.4954,14.6532,14.3024,14.3249,18591.709281338,0
+CCNE.US,D,20160111,000000,14.4484,14.6119,14.2838,14.5228,14605.730103584,0
+CCNE.US,D,20160112,000000,14.6532,14.6532,14.3552,14.4954,20312.672378315,0
+CCNE.US,D,20160113,000000,14.564,14.564,13.99,14.0154,21658.004146889,0
+CCNE.US,D,20160114,000000,14.1378,14.2838,13.9057,13.9536,29231.874953276,0
+CCNE.US,D,20160115,000000,13.6479,13.8596,13.546,13.7665,28432.637643114,0
+CCNE.US,D,20160119,000000,13.9135,14.0388,13.744,13.8684,22915.552507195,0
+CCNE.US,D,20160120,000000,13.8234,14.2505,13.8234,14.0614,22513.38200885,0
+CCNE.US,D,20160121,000000,14.131,14.226,13.7508,13.9222,24389.497176255,0
+CCNE.US,D,20160122,000000,14.0311,14.2593,13.8684,14.0859,18639.683934694,0
+CCNE.US,D,20160125,000000,14.2172,14.2358,13.744,13.7607,17262.709309651,0
+CCNE.US,D,20160126,000000,13.8753,14.1917,13.7988,14.0614,10545.237102531,0
+CCNE.US,D,20160127,000000,14.0614,14.2838,13.8684,13.9312,20469.865923354,0
+CCNE.US,D,20160128,000000,14.1212,14.6355,14.1212,14.4003,17246.377512764,0
+CCNE.US,D,20160129,000000,14.4798,14.9402,14.2309,14.9246,27500.704483244,0
+CCNE.US,D,20160201,000000,14.8932,15.1704,14.4954,14.5385,23152.363562057,0
+CCNE.US,D,20160202,000000,14.4719,14.5228,14.1525,14.1996,14731.280792153,0
+CCNE.US,D,20160203,000000,14.3465,14.5728,14.1045,14.1859,26282.964877851,0
+CCNE.US,D,20160204,000000,14.131,14.4248,14.131,14.2681,14596.543467834,0
+CCNE.US,D,20160205,000000,14.2172,14.3642,14.0614,14.0771,37632.542977072,0
+CCNE.US,D,20160208,000000,14.0311,14.8167,13.9634,14.6864,17480.126355711,0
+CCNE.US,D,20160209,000000,14.5796,14.6532,14.2505,14.4621,14754.757750178,0
+CCNE.US,D,20160210,000000,14.564,14.7688,14.2838,14.418,26923.987905669,0
+CCNE.US,D,20160211,000000,14.2358,14.4003,13.9713,14.2593,13243.045800817,0
+CCNE.US,D,20160212,000000,14.4954,14.5385,14.2593,14.4003,5656.9261467649,0
+CCNE.US,D,20160216,000000,14.5052,14.7688,14.5052,14.564,15744.872936458,0
+CCNE.US,D,20160217,000000,14.5796,14.6189,14.4093,14.4484,17590.365984699,0
+CCNE.US,D,20160218,000000,14.4248,14.5728,14.0154,14.0957,19840.071005895,0
+CCNE.US,D,20160219,000000,14.1212,14.564,14.0614,14.1603,20575.001865814,0
+CCNE.US,D,20160222,000000,14.1525,14.564,14.1525,14.2926,18107.879798558,0
+CCNE.US,D,20160223,000000,14.3386,14.5561,14.1603,14.1917,15919.419015688,0
+CCNE.US,D,20160224,000000,14.178,14.4798,14.1525,14.3642,10636.082722716,0
+CCNE.US,D,20160225,000000,14.3827,14.564,14.2505,14.5561,13262.439809621,0
+CCNE.US,D,20160226,000000,14.6012,14.7354,14.5434,14.6012,7064.5228909708,0
+CCNE.US,D,20160229,000000,14.6159,14.8148,14.5758,14.6836,21479.375118437,0
+CCNE.US,D,20160301,000000,14.8569,15.1116,14.7745,15.0871,47908.305430966,0
+CCNE.US,D,20160302,000000,14.9794,15.1048,14.8481,14.9393,26404.432617199,0
+CCNE.US,D,20160303,000000,14.9079,15.0165,14.7413,14.9079,17025.898254789,0
+CCNE.US,D,20160304,000000,14.9079,15.0165,14.7805,14.8667,12871.497421636,0
+CCNE.US,D,20160307,000000,14.8755,14.9079,14.6913,14.8991,11825.241683557,0
+CCNE.US,D,20160308,000000,14.8667,14.946,14.6404,14.7892,25219.356605579,0
+CCNE.US,D,20160309,000000,14.8991,15.1116,14.658,14.9156,26568.771323375,0
+CCNE.US,D,20160310,000000,15.0165,15.0636,14.6404,14.9246,23806.656174847,0
+CCNE.US,D,20160311,000000,14.9079,15.2194,14.9079,14.9794,28215.220597054,0
+CCNE.US,D,20160314,000000,14.9313,15.0332,14.8991,14.9079,14537.340704118,0
+CCNE.US,D,20160315,000000,14.9705,15.1214,14.8226,14.8755,41181.646588097,0
+CCNE.US,D,20160316,000000,14.7745,14.9246,14.7413,14.758,11505.750906953,0
+CCNE.US,D,20160317,000000,14.7511,14.9617,14.5267,14.8922,18616.206976669,0
+CCNE.US,D,20160318,000000,14.8991,14.999,14.6404,14.8069,70797.318768219,0
+CCNE.US,D,20160321,000000,14.8226,14.9677,14.5925,14.8844,29256.372648606,0
+CCNE.US,D,20160322,000000,14.8393,14.9246,14.6237,14.8304,16090.902883003,0
+CCNE.US,D,20160323,000000,14.8226,14.953,14.658,14.6913,22782.856657487,0
+CCNE.US,D,20160324,000000,14.7168,14.7354,14.5346,14.6404,21660.0456215,0
+CCNE.US,D,20160328,000000,14.658,14.758,14.5267,14.61,10780.006682783,0
+CCNE.US,D,20160329,000000,14.5925,14.6492,14.4748,14.5845,26962.775923276,0
+CCNE.US,D,20160330,000000,14.658,14.8148,14.5679,14.7413,12270.28314873,0
+CCNE.US,D,20160331,000000,14.7413,14.8304,14.5591,14.5679,16453.264626435,0
+CCNE.US,D,20160401,000000,14.5758,14.6649,14.3191,14.3946,22087.734552481,0
+CCNE.US,D,20160404,000000,14.4121,14.4121,14.2446,14.2524,11425.112659824,0
+CCNE.US,D,20160405,000000,14.2181,14.4817,14.131,14.1525,18994.900516988,0
+CCNE.US,D,20160406,000000,14.1927,14.3191,14.1212,14.2181,23824.008709039,0
+CCNE.US,D,20160407,000000,14.1869,14.3671,14.1613,14.2103,14129.045781941,0
+CCNE.US,D,20160408,000000,14.3269,14.5189,14.227,14.2779,20614.810620726,0
+CCNE.US,D,20160411,000000,14.2946,14.8148,14.2946,14.5758,13598.262383111,0
+CCNE.US,D,20160412,000000,14.5758,14.8226,14.5267,14.7668,10904.536634048,0
+CCNE.US,D,20160413,000000,14.8226,15.2449,14.8148,15.1567,29591.174484792,0
+CCNE.US,D,20160414,000000,15.1116,15.1802,14.8481,14.953,27451.709092583,0
+CCNE.US,D,20160415,000000,14.8755,15.1048,14.7745,14.8148,12667.349960547,0
+CCNE.US,D,20160418,000000,14.9313,15.1048,14.8226,14.9079,13280.813081118,0
+CCNE.US,D,20160419,000000,15.1302,15.1302,14.7668,14.8304,4115.6128155461,0
+CCNE.US,D,20160420,000000,14.8667,14.9393,14.7892,14.7982,6474.5367284248,0
+CCNE.US,D,20160421,000000,14.7511,14.8226,14.7511,14.8069,6539.8639159731,0
+CCNE.US,D,20160422,000000,14.8481,14.946,14.8481,14.9246,18173.206986107,0
+CCNE.US,D,20160425,000000,14.9079,14.9079,14.8304,14.8922,33622.066103986,0
+CCNE.US,D,20160426,000000,14.9079,14.9079,14.8481,14.9079,25482.706830384,0
+CCNE.US,D,20160427,000000,14.9079,14.9079,14.8481,14.8844,10069.573518195,0
+CCNE.US,D,20160428,000000,14.8844,14.9079,14.6316,14.6991,322582.58990184,0
+CCNE.US,D,20160429,000000,14.6991,14.8393,14.6991,14.8226,8658.9145620727,0
+CCNE.US,D,20160502,000000,14.7805,15.0245,14.7805,14.9393,16950.363694186,0
+CCNE.US,D,20160503,000000,14.8667,14.8667,14.5267,14.5845,10343.131116054,0
+CCNE.US,D,20160504,000000,14.5346,14.758,14.5189,14.5679,17497.478889903,0
+CCNE.US,D,20160505,000000,14.6492,14.8148,14.3582,14.4121,11243.421419454,0
+CCNE.US,D,20160506,000000,14.419,14.8226,14.3524,14.6492,39007.476127503,0
+CCNE.US,D,20160509,000000,14.6316,14.8569,14.6316,14.7805,11385.303904911,0
+CCNE.US,D,20160510,000000,14.8667,14.9079,14.7892,14.8226,12050.82462806,0
+CCNE.US,D,20160511,000000,14.7511,14.8912,14.6991,14.7982,14240.306148235,0
+CCNE.US,D,20160512,000000,14.8069,14.8148,14.5758,14.6237,20162.623994415,0
+CCNE.US,D,20160513,000000,14.6316,14.7668,14.5758,14.6237,18400.83140522,0
+CCNE.US,D,20160516,000000,14.6316,14.8481,14.5679,14.7354,11754.810809481,0
+CCNE.US,D,20160517,000000,14.658,14.7982,14.3269,14.3759,21383.425811725,0
+CCNE.US,D,20160518,000000,14.3044,14.6913,14.3044,14.6649,6024.3915767244,0
+CCNE.US,D,20160519,000000,14.6404,14.6532,14.3671,14.5091,15192.654054213,0
+CCNE.US,D,20160520,000000,14.5925,14.7668,14.5925,14.7511,16837.061853282,0
+CCNE.US,D,20160523,000000,14.8481,14.8569,14.658,14.6913,15297.789996673,0
+CCNE.US,D,20160524,000000,14.8226,14.9079,14.7892,14.8069,40508.98070381,0
+CCNE.US,D,20160525,000000,14.8226,14.8902,14.6012,14.7168,116895.85695663,0
+CCNE.US,D,20160526,000000,14.7168,14.7511,14.707,14.707,8149.5666466567,0
+CCNE.US,D,20160527,000000,14.7717,14.8892,14.7717,14.8892,10942.303914349,0
+CCNE.US,D,20160531,000000,14.804,14.951,14.7952,14.9303,21653.921197667,0
+CCNE.US,D,20160601,000000,14.7394,14.9216,14.7217,14.8971,23137.052502475,0
+CCNE.US,D,20160602,000000,14.9128,15.0626,14.803,14.9971,11403.677176408,0
+CCNE.US,D,20160603,000000,14.8276,14.9128,14.8187,14.854,13328.787734475,0
+CCNE.US,D,20160606,000000,14.854,15.0479,14.854,14.9871,25536.805907573,0
+CCNE.US,D,20160607,000000,14.9196,14.9597,14.8363,14.8824,14802.732403534,0
+CCNE.US,D,20160608,000000,14.7551,14.944,14.7462,14.8892,14869.080328387,0
+CCNE.US,D,20160609,000000,14.9303,15.0479,14.712,15.0235,20271.842886097,0
+CCNE.US,D,20160610,000000,15.0235,15.0479,14.6786,14.8725,27563.990196182,0
+CCNE.US,D,20160613,000000,14.6991,14.944,14.6991,14.8725,15675.462799687,0
+CCNE.US,D,20160614,000000,14.7952,14.8892,14.7551,14.7854,45364.628065802,0
+CCNE.US,D,20160615,000000,14.8824,14.8824,14.7717,14.7952,44086.664959387,0
+CCNE.US,D,20160616,000000,14.7952,14.7952,14.6697,14.7775,20407.600947722,0
+CCNE.US,D,20160617,000000,14.7952,14.8187,14.5621,14.6119,52962.996567519,0
+CCNE.US,D,20160620,000000,14.7305,14.8363,14.7305,14.7628,50614.280027695,0
+CCNE.US,D,20160621,000000,14.7952,14.7952,14.5953,14.7628,13369.617226692,0
+CCNE.US,D,20160622,000000,14.7952,14.8119,14.7305,14.7775,25580.697611706,0
+CCNE.US,D,20160623,000000,14.8824,15.2302,14.8725,15.1567,31787.801166105,0
+CCNE.US,D,20160624,000000,14.6953,15.0235,14.4524,14.7952,38899.277973126,0
+CCNE.US,D,20160627,000000,14.6443,14.6443,14.2701,14.3956,21472.229957298,0
+CCNE.US,D,20160628,000000,14.4768,14.5621,14.3278,14.4524,13464.545796098,0
+CCNE.US,D,20160629,000000,15.288,15.288,14.6443,14.7217,13332.870683696,0
+CCNE.US,D,20160630,000000,14.7775,14.8824,14.6189,14.8824,12822.502030974,0
+CCNE.US,D,20160701,000000,14.6786,14.8363,14.5023,14.6532,22380.686159142,0
+CCNE.US,D,20160705,000000,14.5287,14.9383,14.512,14.6874,13401.260083161,0
+CCNE.US,D,20160706,000000,14.4826,14.944,14.4826,14.8451,21727.414283659,0
+CCNE.US,D,20160707,000000,14.7551,14.944,14.6276,14.7217,18797.898217038,0
+CCNE.US,D,20160708,000000,14.7717,14.9617,14.6697,14.8725,20964.923516493,0
+CCNE.US,D,20160711,000000,14.8451,15.2801,14.8451,15.0332,28337.709073707,0
+CCNE.US,D,20160712,000000,15.0479,15.6974,14.8971,15.379,33436.291914395,0
+CCNE.US,D,20160713,000000,15.3556,15.7651,15.1567,15.6818,16429.78766841,0
+CCNE.US,D,20160714,000000,15.7983,15.7983,15.6818,15.7817,17951.706990825,0
+CCNE.US,D,20160715,000000,15.7983,15.7983,15.7054,15.7983,11816.055047808,0
+CCNE.US,D,20160718,000000,15.574,15.7906,15.379,15.7651,12776.568852229,0
+CCNE.US,D,20160719,000000,15.7651,15.7651,15.4565,15.6974,16319.548039423,0
+CCNE.US,D,20160720,000000,15.6974,15.7983,15.6573,15.7425,10361.504387551,0
+CCNE.US,D,20160721,000000,15.622,15.7239,15.4633,15.5809,15052.813043367,0
+CCNE.US,D,20160722,000000,15.5408,15.7151,15.4221,15.574,14955.84299935,0
+CCNE.US,D,20160725,000000,15.481,15.5897,15.2978,15.4408,27390.464854257,0
+CCNE.US,D,20160726,000000,15.1048,15.5809,15.1048,15.5642,16247.075690735,0
+CCNE.US,D,20160727,000000,15.5897,15.622,15.4476,15.4986,10901.474422131,0
+CCNE.US,D,20160728,000000,15.379,15.4898,15.379,15.4408,7794.3500643625,0
+CCNE.US,D,20160729,000000,15.288,15.5319,15.2801,15.3977,13805.472056116,0
+CCNE.US,D,20160801,000000,15.332,15.5436,15.2302,15.5064,19131.679315918,0
+CCNE.US,D,20160802,000000,15.5064,15.5485,15.2057,15.2204,33020.85183108,0
+CCNE.US,D,20160803,000000,15.3232,15.5064,15.2674,15.4986,8863.0620231613,0
+CCNE.US,D,20160804,000000,15.5221,15.5221,15.388,15.388,5635.4906633506,0
+CCNE.US,D,20160805,000000,15.5221,15.7983,15.3713,15.7572,9531.6449582265,0
+CCNE.US,D,20160808,000000,15.7983,15.7983,15.673,15.6907,5764.1035638365,0
+CCNE.US,D,20160809,000000,15.7983,15.7983,15.7817,15.7906,6965.5113723428,0
+CCNE.US,D,20160810,000000,15.6073,15.7983,15.6073,15.7054,3927.7971513445,0
+CCNE.US,D,20160811,000000,15.6818,15.8836,15.673,15.8572,62894.770549479,0
+CCNE.US,D,20160812,000000,15.8327,15.8836,15.7572,15.7983,3213.2810375345,0
+CCNE.US,D,20160815,000000,15.8248,15.8836,15.7572,15.7983,6120.340883436,0
+CCNE.US,D,20160816,000000,15.8836,16.1501,15.7769,16.0345,18412.059515581,0
+CCNE.US,D,20160817,000000,16.0129,16.5439,15.9815,16.2431,9709.2532493735,0
+CCNE.US,D,20160818,000000,16.3255,16.5096,15.8915,16.3861,14774.151758982,0
+CCNE.US,D,20160819,000000,16.2999,16.5096,16.2862,16.4332,23925.061702278,0
+CCNE.US,D,20160822,000000,16.4332,16.5586,16.35,16.4587,9927.6910327383,0
+CCNE.US,D,20160823,000000,16.6164,16.7095,16.5195,16.5586,8156.7118077948,0
+CCNE.US,D,20160824,000000,16.4881,16.6341,16.3401,16.491,7662.6749519604,0
+CCNE.US,D,20160825,000000,16.3921,16.7173,16.3921,16.7095,6956.3247365938,0
+CCNE.US,D,20160826,000000,16.7173,16.7173,16.4675,16.6998,3467.4446265898,0
+CCNE.US,D,20160829,000000,16.592,16.9769,16.5704,16.7272,13363.492802859,0
+CCNE.US,D,20160830,000000,16.7997,16.8986,16.6821,16.781,6724.6173682583,0
+CCNE.US,D,20160831,000000,17.0259,17.0593,16.6301,16.9819,14484.262364236,0
+CCNE.US,D,20160901,000000,16.9749,17.0005,16.4773,16.9819,16089.882145698,0
+CCNE.US,D,20160902,000000,16.9261,17.318,16.8653,17.318,7350.3293364948,0
+CCNE.US,D,20160906,000000,17.2277,17.4658,17.0847,17.3972,17743.476580516,0
+CCNE.US,D,20160907,000000,17.1944,17.7744,17.1944,17.65,20732.195410852,0
+CCNE.US,D,20160908,000000,17.5981,17.8606,17.5334,17.6235,16974.861389517,0
+CCNE.US,D,20160909,000000,17.4462,18.2907,17.0847,17.1445,14314.819971532,0
+CCNE.US,D,20160912,000000,17.12,17.12,16.7957,16.9749,22959.444211329,0
+CCNE.US,D,20160913,000000,16.8565,16.8859,16.445,16.6301,12700.013554321,0
+CCNE.US,D,20160914,000000,16.5704,16.7908,16.5214,16.587,3426.6151343721,0
+CCNE.US,D,20160915,000000,16.6889,17.6578,16.6889,17.2738,22141.833629669,0
+CCNE.US,D,20160916,000000,17.3464,17.555,17.0103,17.2111,58029.936551738,0
+CCNE.US,D,20160919,000000,17.1611,17.4844,17.1611,17.3267,7719.8362410652,0
+CCNE.US,D,20160920,000000,17.3805,17.505,17.1876,17.3032,9798.0573949471,0
+CCNE.US,D,20160921,000000,17.2639,17.4893,17.1268,17.4893,8709.9514273449,0
+CCNE.US,D,20160922,000000,17.2876,17.7097,17.2876,17.7097,11601.700213665,0
+CCNE.US,D,20160923,000000,17.4619,17.742,17.3904,17.5892,6569.465297831,0
+CCNE.US,D,20160926,000000,17.0504,17.5236,17.0504,17.2953,3723.649690256,0
+CCNE.US,D,20160927,000000,17.1856,17.6235,17.1856,17.4893,11865.050438469,0
+CCNE.US,D,20160928,000000,17.4893,17.6412,17.0259,17.6412,21220.107842854,0
+CCNE.US,D,20160929,000000,17.5804,17.9272,17.4236,17.505,3688.9446218709,0
+CCNE.US,D,20160930,000000,17.362,17.9459,17.362,17.8283,11132.161053161,0
+CCNE.US,D,20161003,000000,17.7176,17.7176,17.0005,17.1121,13312.455937587,0
+CCNE.US,D,20161004,000000,17.1758,17.4805,17.0759,17.1532,8288.3869201969,0
+CCNE.US,D,20161005,000000,17.214,17.4805,17.1739,17.3364,5871.280980908,0
+CCNE.US,D,20161006,000000,17.2836,17.55,17.1121,17.3805,10046.09656017,0
+CCNE.US,D,20161007,000000,17.4805,17.8008,17.2552,17.2639,9707.2117747626,0
+CCNE.US,D,20161010,000000,17.3364,17.456,17.2464,17.2639,30630.285061733,0
+CCNE.US,D,20161011,000000,17.2738,17.3708,16.9583,17.018,31991.948627193,0
+CCNE.US,D,20161012,000000,16.8986,17.1758,16.7272,16.8986,49120.941349832,0
+CCNE.US,D,20161013,000000,16.7546,16.8565,16.7222,16.7732,3183.6796556766,0
+CCNE.US,D,20161014,000000,16.8525,16.881,16.2167,16.3089,17177.9881133,0
+CCNE.US,D,20161017,000000,16.1912,16.3695,15.1802,16.3009,19511.393593542,0
+CCNE.US,D,20161018,000000,16.3009,16.6301,16.2431,16.5028,6032.557475168,0
+CCNE.US,D,20161019,000000,16.5704,16.7732,16.4519,16.6654,7139.0367142681,0
+CCNE.US,D,20161020,000000,16.6732,16.7732,16.5302,16.6968,6995.1127542007,0
+CCNE.US,D,20161021,000000,16.539,16.8565,16.5028,16.6557,7303.3754204445,0
+CCNE.US,D,20161024,000000,16.7908,16.9436,16.7643,16.8388,5381.3270742953,0
+CCNE.US,D,20161025,000000,16.8829,17.0759,16.8653,17.0337,7908.6726425721,0
+CCNE.US,D,20161026,000000,17.0837,17.12,16.9261,16.9819,9017.1933562832,0
+CCNE.US,D,20161027,000000,17.0005,17.1268,16.5704,16.5958,12143.711722855,0
+CCNE.US,D,20161028,000000,16.5606,16.8329,16.5214,16.6478,56713.185427717,0
+CCNE.US,D,20161031,000000,16.6301,16.7349,16.4773,16.4773,23583.114704955,0
+CCNE.US,D,20161101,000000,16.4851,16.6654,16.4606,16.5958,27335.345039763,0
+CCNE.US,D,20161102,000000,16.6654,17.1445,16.5958,16.9906,48407.445973328,0
+CCNE.US,D,20161103,000000,17.1024,17.2189,16.8162,17.1611,7159.451460377,0
+CCNE.US,D,20161104,000000,17.12,17.2639,16.9436,16.9672,9859.3016332736,0
+CCNE.US,D,20161107,000000,17.0935,17.0935,16.781,16.9084,23918.937278446,0
+CCNE.US,D,20161108,000000,16.7732,16.781,16.6968,16.7546,41160.211104683,0
+CCNE.US,D,20161109,000000,16.8074,17.167,16.8074,17.12,59521.23375499,0
+CCNE.US,D,20161110,000000,17.2464,17.4462,17.0103,17.3561,64730.056224666,0
+CCNE.US,D,20161111,000000,17.3464,20.0258,17.0847,20.0081,113829.56209109,0
+CCNE.US,D,20161114,000000,20.205,20.398,19.4203,19.6387,74499.53297506,0
+CCNE.US,D,20161115,000000,19.4467,19.8836,18.1065,19.8396,29520.743610716,0
+CCNE.US,D,20161116,000000,19.8562,20.0522,19.7406,20.0443,28950.151456973,0
+CCNE.US,D,20161117,000000,20.1599,20.2294,19.8484,20.2294,34732.628292308,0
+CCNE.US,D,20161118,000000,20.2294,20.3128,19.9101,20.1776,35270.556852277,0
+CCNE.US,D,20161121,000000,20.2294,20.6761,20.2294,20.5655,18738.695453322,0
+CCNE.US,D,20161122,000000,20.6928,21.458,20.398,20.6761,61707.65306325,0
+CCNE.US,D,20161123,000000,20.5822,20.5822,19.0588,20.1776,52116.805341308,0
+CCNE.US,D,20161125,000000,19.577,21.3698,19.577,20.8104,5826.3685394685,0
+CCNE.US,D,20161128,000000,21.0103,21.5187,20.3901,20.641,28608.20445965,0
+CCNE.US,D,20161129,000000,20.7752,21.5629,19.865,19.9914,39327.987641412,0
+CCNE.US,D,20161130,000000,20.206,20.7302,19.6957,19.7388,29970.888762416,0
+CCNE.US,D,20161201,000000,19.7974,20.2706,19.6965,20.2314,43287.427649226,0
+CCNE.US,D,20161202,000000,20.1197,20.9045,19.9248,20.1785,19696.147045827,0
+CCNE.US,D,20161205,000000,20.1443,20.641,19.7876,20.4754,31612.234349569,0
+CCNE.US,D,20161206,000000,20.4323,20.8252,20.3657,20.783,24996.835872993,0
+CCNE.US,D,20161207,000000,20.6891,20.8252,20.6203,20.783,17507.686262957,0
+CCNE.US,D,20161208,000000,20.7202,21.171,20.5773,20.783,79291.894624115,0
+CCNE.US,D,20161209,000000,20.8751,21.217,20.4588,21.1211,40927.482999041,0
+CCNE.US,D,20161212,000000,21.217,21.6568,20.8908,21.4081,35994.259601836,0
+CCNE.US,D,20161213,000000,21.5942,22.6483,21.4169,22.2232,51499.259271515,0
+CCNE.US,D,20161214,000000,22.0126,22.8629,21.8078,22.4543,27071.994814958,0
+CCNE.US,D,20161215,000000,22.6483,23.8445,21.9714,23.294,60927.809761891,0
+CCNE.US,D,20161216,000000,23.4624,23.4624,22.5386,22.8237,78397.728744547,0
+CCNE.US,D,20161219,000000,22.3153,23.3645,22.3153,23.1725,30693.57077467,0
+CCNE.US,D,20161220,000000,23.3615,24.1247,23.3615,24.0747,36245.360978975,0
+CCNE.US,D,20161221,000000,23.9141,24.116,22.7669,23.9317,30379.183684593,0
+CCNE.US,D,20161222,000000,23.8445,23.9563,23.5477,23.5918,26360.540913065,0
+CCNE.US,D,20161223,000000,23.531,23.7505,23.4556,23.6339,10127.755544605,0
+CCNE.US,D,20161227,000000,23.5477,23.674,23.5477,23.583,15465.190914766,0
+CCNE.US,D,20161228,000000,23.583,23.6339,23.3538,23.4301,20769.962691154,0
+CCNE.US,D,20161229,000000,23.4203,23.6339,22.8012,23.294,34014.029229277,0
+CCNE.US,D,20161230,000000,23.1911,23.2342,22.6218,22.6915,42288.125827197,0
+CCNE.US,D,20170103,000000,22.7424,22.8286,22.2006,22.6915,23697.437283164,0
+CCNE.US,D,20170104,000000,22.7013,22.9109,22.1095,22.6395,31285.598411827,0
+CCNE.US,D,20170105,000000,22.4789,22.7737,22.3612,22.5563,20380.041040474,0
+CCNE.US,D,20170106,000000,22.5219,22.7424,22.2849,22.6649,15990.870627069,0
+CCNE.US,D,20170109,000000,22.4857,22.4857,21.9782,22.3779,18207.912054492,0
+CCNE.US,D,20170110,000000,22.472,22.4857,21.51,22.326,14988.506593125,0
+CCNE.US,D,20170111,000000,22.326,22.4015,22.0037,22.3338,14063.718594394,0
+CCNE.US,D,20170112,000000,22.2329,22.2329,21.6471,21.7843,23034.978771931,0
+CCNE.US,D,20170113,000000,21.9538,22.3858,21.1211,22.1065,14011.660991815,0
+CCNE.US,D,20170117,000000,21.9714,21.9714,21.3424,21.3424,22458.262194356,0
+CCNE.US,D,20170118,000000,21.3424,21.5452,21.2562,21.4512,17796.554920398,0
+CCNE.US,D,20170119,000000,21.4688,21.4688,21.0974,21.265,26842.328921233,0
+CCNE.US,D,20170120,000000,21.265,21.6177,21.1348,21.3247,23650.483367114,0
+CCNE.US,D,20170123,000000,21.2268,21.5119,20.9838,21.0897,23105.409646007,0
+CCNE.US,D,20170124,000000,21.1141,21.6383,20.6203,21.5452,17798.596395009,0
+CCNE.US,D,20170125,000000,21.6383,21.6383,21.4512,21.6227,19752.287597627,0
+CCNE.US,D,20170126,000000,21.6304,21.6383,21.5815,21.5942,11244.44215676,0
+CCNE.US,D,20170127,000000,21.604,22.088,21.2072,21.9263,76280.719573058,0
+CCNE.US,D,20170130,000000,21.7069,21.7069,20.4685,20.4685,60707.330503915,0
+CCNE.US,D,20170131,000000,20.2227,20.7938,19.482,19.9091,29303.326564657,0
+CCNE.US,D,20170201,000000,20.1531,20.5371,19.8308,20.1197,237522.50876466,0
+CCNE.US,D,20170202,000000,20.2147,20.5273,19.8386,20.0963,27051.580068849,0
+CCNE.US,D,20170203,000000,20.0258,20.5685,19.9434,20.4421,675986.34274153,0
+CCNE.US,D,20170206,000000,20.5685,20.5792,20.3412,20.4323,44545.996746836,0
+CCNE.US,D,20170207,000000,20.6459,20.7752,20.5106,20.6459,52490.3951951,0
+CCNE.US,D,20170208,000000,20.4852,20.783,20.35,20.4499,41175.522164264,0
+CCNE.US,D,20170209,000000,20.5949,20.7899,20.3597,20.6801,23106.430383312,0
+CCNE.US,D,20170210,000000,20.7752,21.0897,20.6116,21.0553,129048.75531524,0
+CCNE.US,D,20170213,000000,21.1886,21.8166,21.0974,21.8166,97557.988705017,0
+CCNE.US,D,20170214,000000,21.7411,22.0547,21.2679,21.9959,40069.042925164,0
+CCNE.US,D,20170215,000000,21.9616,22.1065,21.3247,22.0301,35014.351788611,0
+CCNE.US,D,20170216,000000,22.1477,22.3005,21.8048,22.1252,31420.335736145,0
+CCNE.US,D,20170217,000000,22.1987,22.2153,21.8911,22.0968,75430.445397625,0
+CCNE.US,D,20170221,000000,22.1065,22.2153,21.2886,21.4599,28280.547784603,0
+CCNE.US,D,20170222,000000,21.2435,21.5286,20.5949,20.8751,40401.803286738,0
+CCNE.US,D,20170223,000000,20.8663,21.0456,20.4499,20.9682,46313.913759864,0
+CCNE.US,D,20170224,000000,21.0456,21.1348,20.8339,20.9368,17033.043415926,0
+CCNE.US,D,20170227,000000,20.9731,21.505,20.8026,21.4071,41572.588976082,0
+CCNE.US,D,20170228,000000,21.1857,21.8283,20.4264,20.5293,60552.178433487,0
+CCNE.US,D,20170301,000000,20.6577,21.2631,20.6577,21.1024,65650.761274175,0
+CCNE.US,D,20170302,000000,21.0055,21.5207,20.6223,21.077,112487.29253443,0
+CCNE.US,D,20170303,000000,21.0132,21.2876,20.9555,21.0132,33200.501596838,0
+CCNE.US,D,20170306,000000,20.9731,21.2631,20.6273,21.1954,45351.358480831,0
+CCNE.US,D,20170307,000000,21.1415,21.2228,20.4176,21.1181,81909.065075271,0
+CCNE.US,D,20170308,000000,21.3228,21.4502,20.4333,20.4509,81915.189499104,0
+CCNE.US,D,20170309,000000,20.5459,21.1181,20.4509,20.5704,39563.77795897,0
+CCNE.US,D,20170310,000000,20.7605,21.0055,19.9964,20.1257,39464.766440342,0
+CCNE.US,D,20170313,000000,20.2491,20.3236,20.0512,20.205,15926.564176827,0
+CCNE.US,D,20170314,000000,19.9817,20.0943,19.5212,20.0159,38242.943885726,0
+CCNE.US,D,20170315,000000,20.2304,20.3754,19.9964,20.2578,44278.563572811,0
+CCNE.US,D,20170316,000000,20.4088,20.7771,20.2227,20.5547,57829.872039871,0
+CCNE.US,D,20170317,000000,20.4764,21.1495,20.2706,20.9221,120162.21633405,0
+CCNE.US,D,20170320,000000,20.9045,20.9045,20.5381,20.6312,25262.227572408,0
+CCNE.US,D,20170321,000000,20.5195,20.5293,19.2654,19.3753,41140.817095879,0
+CCNE.US,D,20170322,000000,19.5212,19.7191,19.4095,19.6486,117051.00902706,0
+CCNE.US,D,20170323,000000,19.819,20.6831,19.681,20.5459,73435.924702789,0
+CCNE.US,D,20170324,000000,20.6988,21.1102,20.1531,20.7429,130810.54790444,0
+CCNE.US,D,20170327,000000,20.35,20.8369,19.914,20.6761,53667.305308275,0
+CCNE.US,D,20170328,000000,20.5038,20.9417,20.0649,20.7516,52554.701645342,0
+CCNE.US,D,20170329,000000,20.5969,20.9417,20.4176,20.8369,93288.24455635,0
+CCNE.US,D,20170330,000000,20.9319,21.6825,20.8703,21.604,100778.41490369,0
+CCNE.US,D,20170331,000000,21.9381,22.0203,20.3931,20.4088,140103.34033318,0
+CCNE.US,D,20170403,000000,20.4862,20.6664,20.1531,20.5195,42043.148873891,0
+CCNE.US,D,20170404,000000,20.3843,21.0055,20.3059,20.733,110736.72805559,0
+CCNE.US,D,20170405,000000,20.9555,21.3503,20.0708,20.2491,127718.73460625,0
+CCNE.US,D,20170406,000000,20.1863,20.5969,19.9405,20.5381,39779.153530418,0
+CCNE.US,D,20170407,000000,20.3843,20.9525,20.3412,20.64,36368.870192933,0
+CCNE.US,D,20170410,000000,20.5881,20.8428,19.7084,19.8102,90331.168582481,0
+CCNE.US,D,20170411,000000,19.7632,20.448,19.6563,20.3667,37619.273392101,0
+CCNE.US,D,20170412,000000,20.3323,20.3323,19.6563,19.8102,26963.796660581,0
+CCNE.US,D,20170413,000000,19.6663,19.9023,19.2214,19.3341,40517.146602253,0
+CCNE.US,D,20170417,000000,19.5124,20.0552,18.8795,19.9817,77796.514471641,0
+CCNE.US,D,20170418,000000,20.1187,20.9917,19.7632,20.64,64704.53779203,0
+CCNE.US,D,20170419,000000,20.7155,21.0593,20.2403,20.3236,47873.600362581,0
+CCNE.US,D,20170420,000000,20.4088,20.8516,20.2706,20.8281,34140.600655151,0
+CCNE.US,D,20170421,000000,20.7693,21.2238,20.6831,21.1181,40708.024478371,0
+CCNE.US,D,20170424,000000,21.4247,22.1439,20.9182,21.7676,49601.708620696,0
+CCNE.US,D,20170425,000000,22.0918,22.2721,21.3777,21.4953,47754.174097844,0
+CCNE.US,D,20170426,000000,21.4159,21.7843,21.3688,21.4159,70599.295730963,0
+CCNE.US,D,20170427,000000,21.4424,21.604,20.8281,20.9221,22865.536379228,0
+CCNE.US,D,20170428,000000,21.1024,21.1024,20.3597,20.4088,26870.909565786,0
+CCNE.US,D,20170501,000000,20.35,20.6664,20.2648,20.5116,21711.082486772,0
+CCNE.US,D,20170502,000000,20.787,20.8604,20.35,20.7781,47332.609590696,0
+CCNE.US,D,20170503,000000,20.6223,21.4766,20.3754,20.9045,31481.579974472,0
+CCNE.US,D,20170504,000000,21.0514,21.1495,20.8428,21.023,26493.236762772,0
+CCNE.US,D,20170505,000000,20.9319,20.9319,20.35,20.5547,29525.847297243,0
+CCNE.US,D,20170508,000000,20.5038,20.8252,20.5038,20.6831,16767.651716511,0
+CCNE.US,D,20170509,000000,20.8104,20.8104,20.1599,20.3236,21537.557144847,0
+CCNE.US,D,20170510,000000,20.2491,20.4695,20.0424,20.205,20188.142427051,0
+CCNE.US,D,20170511,000000,20.0756,20.1531,19.6663,19.8719,24052.653865458,0
+CCNE.US,D,20170512,000000,19.681,19.8886,19.2891,19.6407,21630.444239642,0
+CCNE.US,D,20170515,000000,19.9817,19.9817,19.6172,19.7445,35618.628273432,0
+CCNE.US,D,20170516,000000,19.5291,19.8445,19.4614,19.8445,20418.829058081,0
+CCNE.US,D,20170517,000000,19.435,19.5633,18.6562,18.7187,39389.231879739,0
+CCNE.US,D,20170518,000000,18.7444,19.3663,18.467,18.8717,39686.266435623,0
+CCNE.US,D,20170519,000000,18.8805,19,18.6425,18.6639,32997.374873054,0
+CCNE.US,D,20170522,000000,18.7599,18.8972,18.5807,18.7932,12648.976689049,0
+CCNE.US,D,20170523,000000,18.9393,19.2126,18.5141,19.0862,17753.68395357,0
+CCNE.US,D,20170524,000000,19.1704,19.383,18.9129,19.1842,5286.3985048891,0
+CCNE.US,D,20170525,000000,19.2312,19.674,18.7638,18.9049,19622.653959836,0
+CCNE.US,D,20170526,000000,18.9911,19.0255,18.5807,18.6923,28563.292018211,0
+CCNE.US,D,20170530,000000,18.5836,18.6542,18.4396,18.4543,126789.86365829,0
+CCNE.US,D,20170531,000000,18.4798,18.4798,17.9977,18.0497,49084.194806836,0
+CCNE.US,D,20170601,000000,18.2319,18.5023,18.1339,18.4132,51276.738538928,0
+CCNE.US,D,20170602,000000,18.3251,18.808,18.3004,18.706,64361.570057401,0
+CCNE.US,D,20170605,000000,19.6877,19.6877,18.3171,18.3956,36438.280329704,0
+CCNE.US,D,20170606,000000,18.1957,18.4043,18.1868,18.2847,20418.829058081,0
+CCNE.US,D,20170607,000000,18.2074,18.7746,18.1878,18.714,24062.861238513,0
+CCNE.US,D,20170608,000000,18.7982,19.7808,18.7982,19.3429,34007.904805443,0
+CCNE.US,D,20170609,000000,19.5565,20.4333,19.5565,20.4264,52875.213159251,0
+CCNE.US,D,20170612,000000,20.5636,20.9271,20.0032,20.3412,37622.335604017,0
+CCNE.US,D,20170613,000000,20.35,20.5851,20.1845,20.3412,27713.017842777,0
+CCNE.US,D,20170614,000000,20.2294,20.3754,19.8759,20.3754,35206.250402033,0
+CCNE.US,D,20170615,000000,20.35,20.7262,20.2207,20.5126,49390.415998469,0
+CCNE.US,D,20170616,000000,20.2294,20.5048,19.912,20.1414,154531.46214563,0
+CCNE.US,D,20170619,000000,20.1756,20.6233,19.8053,20.0032,28965.462516555,0
+CCNE.US,D,20170620,000000,20.1414,20.1414,19.5378,19.6015,18287.529564316,0
+CCNE.US,D,20170621,000000,19.7024,19.7024,19.3351,19.5378,43460.952991151,0
+CCNE.US,D,20170622,000000,19.3673,19.7191,19.3673,19.5917,18147.688553471,0
+CCNE.US,D,20170623,000000,19.5731,20.4519,19.4007,19.8572,116610.05051111,0
+CCNE.US,D,20170626,000000,19.7191,19.9621,19.6202,19.7388,25087.681493178,0
+CCNE.US,D,20170627,000000,19.8484,20.1589,19.626,19.912,22253.093995962,0
+CCNE.US,D,20170628,000000,20.0306,20.4872,20.0306,20.3931,24897.824354365,0
+CCNE.US,D,20170629,000000,20.6331,20.7889,20.4431,20.6938,35783.987716914,0
+CCNE.US,D,20170630,000000,20.7008,20.7889,20.5205,20.6331,30360.810413096,0
+CCNE.US,D,20170703,000000,20.7359,21.4492,20.7008,21.3209,24788.605462683,0
+CCNE.US,D,20170705,000000,21.2014,21.2014,20.6684,21.1083,20780.170064208,0
+CCNE.US,D,20170706,000000,21.0994,21.2612,20.9182,21.0642,29421.732092088,0
+CCNE.US,D,20170707,000000,21.1475,21.3914,20.8898,21.3678,11010.693313813,0
+CCNE.US,D,20170710,000000,21.1083,21.3767,21.0917,21.166,15550.932848424,0
+CCNE.US,D,20170711,000000,21.2308,21.2777,20.8741,20.9838,24679.386571001,0
+CCNE.US,D,20170712,000000,21.0917,21.3982,20.8741,21.166,18262.01113168,0
+CCNE.US,D,20170713,000000,21.1563,21.2934,20.9917,21.2612,15212.048063017,0
+CCNE.US,D,20170714,000000,21.0917,21.3023,20.9917,21.0015,14390.354532135,0
+CCNE.US,D,20170717,000000,20.8643,21.0994,20.7175,21.0642,11987.538915122,0
+CCNE.US,D,20170718,000000,20.9182,21.458,20.7429,21.2934,28231.552393942,0
+CCNE.US,D,20170719,000000,21.2856,21.3384,21.074,21.074,15523.372941177,0
+CCNE.US,D,20170720,000000,21.0817,22.2603,21.0817,22.036,30390.411794954,0
+CCNE.US,D,20170721,000000,22.519,22.519,21.848,21.848,45293.176454421,0
+CCNE.US,D,20170724,000000,21.7186,22.4906,21.7186,22.4495,23148.280612836,0
+CCNE.US,D,20170725,000000,22.7512,23.0235,22.5092,22.5944,24455.845101108,0
+CCNE.US,D,20170726,000000,22.4926,22.8482,22.0439,22.2075,23752.557097658,0
+CCNE.US,D,20170727,000000,22.0614,22.519,21.8029,21.8734,15186.529630381,0
+CCNE.US,D,20170728,000000,21.8645,21.942,21.6755,21.9243,17318.84986145,0
+CCNE.US,D,20170731,000000,22.1145,22.8394,21.848,22.6905,39501.512983338,0
+CCNE.US,D,20170801,000000,22.7326,22.9766,22.5435,22.9766,27630.338121036,0
+CCNE.US,D,20170802,000000,22.9766,22.9766,22.5533,22.6375,15494.792296624,0
+CCNE.US,D,20170803,000000,22.4239,22.6649,22.1292,22.2339,24154.727596003,0
+CCNE.US,D,20170804,000000,22.2427,22.4063,22.0704,22.1145,7402.3869390724,0
+CCNE.US,D,20170807,000000,21.9243,22.2427,21.8812,21.8881,13860.59187061,0
+CCNE.US,D,20170808,000000,21.7186,22.4162,21.7186,21.9685,14768.027335149,0
+CCNE.US,D,20170809,000000,21.7597,21.848,21.458,21.5119,22251.052521352,0
+CCNE.US,D,20170810,000000,21.2111,21.4678,21.1151,21.123,20836.310616008,0
+CCNE.US,D,20170811,000000,21.3209,21.3209,20.5724,20.6155,19110.243832503,0
+CCNE.US,D,20170814,000000,20.8546,21.3023,20.8546,21.3023,14235.202461707,0
+CCNE.US,D,20170815,000000,21.5286,21.5286,21.074,21.2522,17172.884426773,0
+CCNE.US,D,20170816,000000,21.3845,21.3845,20.7458,21.221,5706.9422747316,0
+CCNE.US,D,20170817,000000,21.0093,21.0093,20.3412,20.4705,27763.033970744,0
+CCNE.US,D,20170818,000000,20.2294,20.9368,20.2294,20.7262,58434.148524693,0
+CCNE.US,D,20170821,000000,20.5812,20.7967,20.5812,20.6861,10549.320051753,0
+CCNE.US,D,20170822,000000,20.8467,20.9838,20.7889,20.9838,9961.3753638179,0
+CCNE.US,D,20170823,000000,20.7175,21.2522,20.7175,20.9917,12528.529687007,0
+CCNE.US,D,20170824,000000,20.9917,21.1563,20.8232,21.0642,8923.2855241824,0
+CCNE.US,D,20170825,000000,21.221,21.2934,20.9466,21.2308,11007.631101897,0
+CCNE.US,D,20170828,000000,21.1749,21.4061,21.0015,21.0817,11377.138006467,0
+CCNE.US,D,20170829,000000,20.8898,21.2934,20.8898,21.074,7187.011367624,0
+CCNE.US,D,20170830,000000,21.0476,21.4091,20.9525,21.1083,8359.8385315779,0
+CCNE.US,D,20170831,000000,21.3503,21.3503,20.7516,20.9457,27128.135366757,0
+CCNE.US,D,20170901,000000,21.1837,21.4091,21.1837,21.4091,10821.856912306,0
+CCNE.US,D,20170905,000000,21.2023,21.3043,21.0192,21.0917,17436.234651576,0
+CCNE.US,D,20170906,000000,20.9172,21.4982,20.9172,21.4091,10545.237102531,0
+CCNE.US,D,20170907,000000,21.5237,21.5237,20.6477,20.9672,13902.442100133,0
+CCNE.US,D,20170908,000000,20.6988,21.1935,20.6988,21.0817,10485.01360151,0
+CCNE.US,D,20170911,000000,21.4708,21.7989,21.2953,21.3875,55961.922770911,0
+CCNE.US,D,20170912,000000,21.2219,21.6265,21.1935,21.2709,17873.110218306,0
+CCNE.US,D,20170913,000000,21.4012,21.5687,20.977,21.3698,30737.462478805,0
+CCNE.US,D,20170914,000000,21.4883,21.7744,21.2121,21.3601,59376.289057618,0
+CCNE.US,D,20170915,000000,21.4982,22.2516,21.0917,22.0684,112238.23263189,0
+CCNE.US,D,20170918,000000,22.2329,22.8746,22.0586,22.8746,13584.992798141,0
+CCNE.US,D,20170919,000000,22.8335,23.0471,22.4916,22.565,24477.280584522,0
+CCNE.US,D,20170920,000000,22.7033,23.4036,22.7033,23.3155,21250.729962017,0
+CCNE.US,D,20170921,000000,23.4036,23.4036,22.1085,22.1477,37075.220408299,0
+CCNE.US,D,20170922,000000,22.5553,22.6669,22.0771,22.5719,30738.48321611,0
+CCNE.US,D,20170925,000000,22.7963,22.954,22.565,22.9089,13298.165615311,0
+CCNE.US,D,20170926,000000,22.9716,23.6114,22.9177,23.534,47052.927569004,0
+CCNE.US,D,20170927,000000,23.7152,23.9924,23.4987,23.8817,50267.229343844,0
+CCNE.US,D,20170928,000000,23.6711,23.9346,23.5858,23.8906,32734.024648251,0
+CCNE.US,D,20170929,000000,23.7495,23.9249,23.6114,23.68,22424.577863277,0
+CCNE.US,D,20171002,000000,23.6887,24.3931,23.4213,24.3931,29205.335783334,0
+CCNE.US,D,20171003,000000,24.4461,24.6607,24.3931,24.5039,29870.856506483,0
+CCNE.US,D,20171004,000000,24.5832,24.5832,24.1669,24.1923,20005.430449377,0
+CCNE.US,D,20171005,000000,24.3138,24.496,24.115,24.2187,19574.679306479,0
+CCNE.US,D,20171006,000000,24.3315,24.3393,24.1227,24.2011,17807.783030758,0
+CCNE.US,D,20171009,000000,24.1845,24.3138,24.0365,24.2374,11107.66335783,0
+CCNE.US,D,20171010,000000,24.4461,24.6871,24.1845,24.6871,36568.9347048,0
+CCNE.US,D,20171011,000000,24.5929,24.6871,24.5929,24.6607,16714.573376629,0
+CCNE.US,D,20171012,000000,24.7674,24.7674,24.4363,24.5391,25981.847372746,0
+CCNE.US,D,20171013,000000,24.398,24.6273,24.1051,24.5224,12802.087284865,0
+CCNE.US,D,20171016,000000,24.5313,24.6607,24.4167,24.496,17869.027269084,0
+CCNE.US,D,20171017,000000,24.4461,24.4461,24.304,24.304,4635.1681040165,0
+CCNE.US,D,20171018,000000,24.2707,24.4775,24.0542,24.1051,19802.303725594,0
+CCNE.US,D,20171019,000000,24.0179,24.304,23.6711,24.115,29199.211359501,0
+CCNE.US,D,20171020,000000,24.0091,24.3657,23.6976,24.3657,46920.231719297,0
+CCNE.US,D,20171023,000000,24.3657,25.5629,24.1472,24.2452,77084.039832443,0
+CCNE.US,D,20171024,000000,24.496,25.1103,24.2237,24.6694,63359.206023456,0
+CCNE.US,D,20171025,000000,24.8135,24.8135,24.4461,24.6694,31790.863378021,0
+CCNE.US,D,20171026,000000,24.832,24.8879,24.546,24.6773,34561.144424994,0
+CCNE.US,D,20171027,000000,24.7018,25.2229,24.6597,25.172,52839.487353561,0
+CCNE.US,D,20171030,000000,25.795,25.795,24.3746,24.5039,39670.955376041,0
+CCNE.US,D,20171031,000000,24.6694,25.1632,24.5645,24.9232,33207.646757977,0
+CCNE.US,D,20171101,000000,25.2161,25.414,24.3931,24.7018,25061.142323235,0
+CCNE.US,D,20171102,000000,24.7018,25.1368,24.4548,25.0701,24820.248319151,0
+CCNE.US,D,20171103,000000,25.1024,25.1024,24.6333,24.7488,35787.049928831,0
+CCNE.US,D,20171106,000000,24.8409,25.4874,24.4775,24.5645,13712.584961321,0
+CCNE.US,D,20171107,000000,24.5313,24.5313,23.534,23.5771,37172.190452316,0
+CCNE.US,D,20171108,000000,23.5771,23.8102,23.3175,23.7064,29035.893390631,0
+CCNE.US,D,20171109,000000,23.4918,23.5771,22.8237,23.3008,25921.623871724,0
+CCNE.US,D,20171110,000000,23.6496,25.508,22.8992,23.3067,19979.912016741,0
+CCNE.US,D,20171113,000000,23.3155,23.7789,23.1872,23.6399,18479.42817774,0
+CCNE.US,D,20171114,000000,23.4918,23.7495,23.4477,23.7427,10397.230193242,0
+CCNE.US,D,20171115,000000,23.4213,24.0445,23.4213,23.8533,21158.863604528,0
+CCNE.US,D,20171116,000000,23.8358,24.5068,23.8102,24.2883,32718.713588669,0
+CCNE.US,D,20171117,000000,24.1571,24.5391,23.8024,24.21,19028.584848067,0
+CCNE.US,D,20171120,000000,24.2187,24.5077,23.7152,24.4078,25636.838163505,0
+CCNE.US,D,20171121,000000,24.5224,24.5832,24.1571,24.4548,36233.112131309,0
+CCNE.US,D,20171122,000000,24.4775,24.4775,24.0179,24.0983,35024.559161665,0
+CCNE.US,D,20171124,000000,24.1923,24.2285,23.6399,23.9513,20962.882041882,0
+CCNE.US,D,20171127,000000,24.0365,24.2707,23.8191,24.0816,26892.3450492,0
+CCNE.US,D,20171128,000000,23.8906,24.8409,23.8906,24.7997,53686.699317078,0
+CCNE.US,D,20171129,000000,24.8781,25.4395,24.8781,25.2161,65653.823486092,0
+CCNE.US,D,20171130,000000,25.4796,25.4796,24.8105,24.8291,41757.342428367,0
+CCNE.US,D,20171201,000000,24.7978,25.0917,23.8455,24.6654,59100.689985148,0
+CCNE.US,D,20171204,000000,25.172,25.5041,24.9369,25.0613,46935.542778878,0
+CCNE.US,D,20171205,000000,25.2406,25.2406,24.5705,24.6734,28814.39339535,0
+CCNE.US,D,20171206,000000,24.6479,24.7811,24.113,24.451,29144.091545007,0
+CCNE.US,D,20171207,000000,24.4216,24.8379,24.1698,24.2648,34109.978535987,0
+CCNE.US,D,20171208,000000,24.4117,24.4117,23.9346,24.1953,41188.791749234,0
+CCNE.US,D,20171211,000000,24.2031,24.4117,24.0699,24.353,33700.662876505,0
+CCNE.US,D,20171212,000000,24.403,24.4117,24.2404,24.2922,42396.323981574,0
+CCNE.US,D,20171213,000000,24.353,24.4401,23.9082,24.0023,44438.819329765,0
+CCNE.US,D,20171214,000000,24.0562,24.2129,23.385,23.5604,24416.036346196,0
+CCNE.US,D,20171215,000000,23.6202,24.7184,23.6202,24.5802,133793.14231094,0
+CCNE.US,D,20171218,000000,24.8575,25.3709,24.7184,25.0426,54343.033404479,0
+CCNE.US,D,20171219,000000,25.2229,25.2229,24.2922,24.5431,23902.605481558,0
+CCNE.US,D,20171220,000000,24.6654,24.6654,24.2031,24.3343,25267.331258935,0
+CCNE.US,D,20171221,000000,24.4912,24.6734,24.2217,24.2991,25769.534013213,0
+CCNE.US,D,20171222,000000,24.3079,24.7929,23.6005,23.6005,42731.125817759,0
+CCNE.US,D,20171226,000000,23.3675,23.8632,22.7384,22.7639,54502.268424127,0
+CCNE.US,D,20171227,000000,22.8002,23.2978,22.7551,22.9403,26168.642299641,0
+CCNE.US,D,20171228,000000,23.002,23.0421,22.809,23.0177,21106.80600195,0
+CCNE.US,D,20171229,000000,23.002,23.002,22.5974,22.8776,75098.705773356,0
+CCNE.US,D,20180102,000000,23.3322,23.7691,23.1069,23.3322,55346.418175728,0
+CCNE.US,D,20180103,000000,23.4106,23.5506,23.0324,23.3762,23088.057111815,0
+CCNE.US,D,20180104,000000,23.3929,23.7495,23.2273,23.3488,31668.374901368,0
+CCNE.US,D,20180105,000000,23.5242,23.6104,23.3115,23.5065,28031.487882074,0
+CCNE.US,D,20180108,000000,23.5938,24.16,23.439,23.9857,43328.257141444,0
+CCNE.US,D,20180109,000000,23.9857,24.1463,23.385,23.385,23671.918850528,0
+CCNE.US,D,20180110,000000,23.385,23.8024,23.385,23.6389,9308.1034883344,0
+CCNE.US,D,20180111,000000,23.6389,24.6998,23.6389,24.5705,33593.485459433,0
+CCNE.US,D,20180112,000000,24.6156,24.6156,23.7789,24.3784,40965.250279343,0
+CCNE.US,D,20180116,000000,24.0933,24.6831,23.5506,23.9513,34937.796490702,0
+CCNE.US,D,20180117,000000,24.1698,24.8575,23.728,24.7458,61097.252154594,0
+CCNE.US,D,20180118,000000,24.638,24.8203,24.1698,24.5264,72408.042236208,0
+CCNE.US,D,20180119,000000,24.5989,25.6501,24.5891,25.5825,47979.757042347,0
+CCNE.US,D,20180122,000000,25.3307,25.3307,24.7184,24.9878,24519.130814045,0
+CCNE.US,D,20180123,000000,24.9614,24.9614,24.5939,24.7556,36229.029182088,0
+CCNE.US,D,20180124,000000,24.7811,24.8957,24.4813,24.4813,11185.239393044,0
+CCNE.US,D,20180125,000000,25.1563,25.1563,24.0425,24.5176,42941.397702681,0
+CCNE.US,D,20180126,000000,24.3873,24.8673,24.3784,24.4989,20721.988037798,0
+CCNE.US,D,20180129,000000,24.3696,24.7978,23.7828,24.2031,31204.960164697,0
+CCNE.US,D,20180130,000000,23.9767,24.2864,23.8201,23.9944,16546.151721231,0
+CCNE.US,D,20180131,000000,24.108,24.1659,23.0805,23.4801,20930.218448108,0
+CCNE.US,D,20180201,000000,23.3488,23.7955,22.9863,23.6289,12392.771625383,0
+CCNE.US,D,20180202,000000,23.4978,23.6436,23.15,23.2978,21184.382037164,0
+CCNE.US,D,20180205,000000,23.0324,23.0892,22.0154,22.566,37703.994588453,0
+CCNE.US,D,20180206,000000,22.8002,23.868,22.6435,22.8776,57357.270667451,0
+CCNE.US,D,20180207,000000,22.7639,23.4614,22.5827,23.3048,13458.421372266,0
+CCNE.US,D,20180208,000000,23.3048,23.6289,22.8776,22.8776,44974.706415123,0
+CCNE.US,D,20180209,000000,23.1735,23.7241,22.8462,23.385,17889.442015193,0
+CCNE.US,D,20180212,000000,23.4703,23.9435,23.2547,23.6005,39186.105155956,0
+CCNE.US,D,20180213,000000,23.5673,23.7152,23.3224,23.4703,15504.999669679,0
+CCNE.US,D,20180214,000000,23.2186,23.8366,23.2186,23.533,50909.273108968,0
+CCNE.US,D,20180215,000000,23.7955,24.3275,23.7955,24.2922,23708.665393523,0
+CCNE.US,D,20180216,000000,24.0993,24.6998,24.0993,24.3873,16330.776149782,0
+CCNE.US,D,20180220,000000,24.3343,24.5508,23.7299,24.2922,33550.614492605,0
+CCNE.US,D,20180221,000000,24.4588,24.7978,24.451,24.638,10896.370735604,0
+CCNE.US,D,20180222,000000,24.7556,24.7556,23.8827,23.9767,50531.600305954,0
+CCNE.US,D,20180223,000000,24.1698,24.2736,23.9445,24.1953,25567.428026736,0
+CCNE.US,D,20180226,000000,23.9513,24.2648,23.8024,24.2129,25482.706830384,0
+CCNE.US,D,20180227,000000,24.2404,24.3873,23.9767,24.0023,30821.16293785,0
+CCNE.US,D,20180228,000000,24.4695,24.4695,23.5741,23.583,41501.137364701,0
+CCNE.US,D,20180301,000000,23.5574,24.0298,23.4674,24.0298,26359.520175759,0
+CCNE.US,D,20180302,000000,23.6172,24.5744,23.6172,24.4842,20989.421211824,0
+CCNE.US,D,20180305,000000,24.3539,25.1211,24.2334,24.9584,30941.609939893,0
+CCNE.US,D,20180306,000000,24.9761,25.1259,24.5744,24.9848,26027.780551491,0
+CCNE.US,D,20180307,000000,24.834,25.61,23.0735,25.4894,18717.259969907,0
+CCNE.US,D,20180308,000000,25.511,25.511,24.9761,25.1338,12802.087284865,0
+CCNE.US,D,20180309,000000,25.3562,26.0046,24.8732,25.8646,27077.098501485,0
+CCNE.US,D,20180312,000000,25.9254,26.1801,25.7059,26.1164,17405.612532413,0
+CCNE.US,D,20180313,000000,26.2565,26.6328,25.8999,25.9421,13598.262383111,0
+CCNE.US,D,20180314,000000,25.9754,26.3975,25.8735,26.0811,32584.997001656,0
+CCNE.US,D,20180315,000000,26.1076,26.8904,25.9754,26.7513,43618.146536189,0
+CCNE.US,D,20180316,000000,26.7239,27.3175,26.5465,27.196,80854.643438748,0
+CCNE.US,D,20180319,000000,27.0912,27.5996,26.3388,26.9609,27397.610015395,0
+CCNE.US,D,20180320,000000,27.0137,27.0461,26.4613,26.6111,16660.47429944,0
+CCNE.US,D,20180321,000000,26.6024,26.8463,26.3202,26.6808,16841.144802504,0
+CCNE.US,D,20180322,000000,26.4436,26.5563,25.8167,25.8548,25883.856591423,0
+CCNE.US,D,20180323,000000,25.9254,25.9254,24.834,24.8918,30255.674470635,0
+CCNE.US,D,20180326,000000,24.8918,25.794,24.7732,25.5188,40926.462261736,0
+CCNE.US,D,20180327,000000,25.7412,25.8735,24.9183,25.0819,14370.960523332,0
+CCNE.US,D,20180328,000000,25.1612,25.8117,25.1612,25.7686,15069.144840255,0
+CCNE.US,D,20180329,000000,25.7853,26.2212,25.415,25.5188,19819.656259786,0
+CCNE.US,D,20180402,000000,24.7919,26.0136,24.7919,25.0309,15986.787677847,0
+CCNE.US,D,20180403,000000,25.2582,25.5933,24.8016,25.3483,16408.352184996,0
+CCNE.US,D,20180404,000000,25.0819,25.8078,25.0819,25.6874,14238.264673624,0
+CCNE.US,D,20180405,000000,24.6527,25.602,24.6527,25.4963,11930.377626018,0
+CCNE.US,D,20180406,000000,25.3709,26.1115,24.8016,25.2494,23758.68152149,0
+CCNE.US,D,20180409,000000,25.461,25.751,25.0995,25.1612,7766.7901571156,0
+CCNE.US,D,20180410,000000,25.4699,25.7148,25.2494,25.363,22256.156207879,0
+CCNE.US,D,20180411,000000,25.1897,25.4061,24.5832,25.1897,35537.990026302,0
+CCNE.US,D,20180412,000000,25.2925,25.9578,25.1495,25.7412,14853.769268806,0
+CCNE.US,D,20180413,000000,25.8832,25.8832,25.0907,25.3199,14636.352222747,0
+CCNE.US,D,20180416,000000,25.5736,25.6432,24.9183,25.5736,24805.957996875,0
+CCNE.US,D,20180417,000000,25.6588,25.6588,25.1161,25.3013,28459.176813055,0
+CCNE.US,D,20180418,000000,25.3787,25.6588,25.1426,25.3102,21501.831339156,0
+CCNE.US,D,20180419,000000,25.1897,25.61,25.1897,25.4238,24403.787498531,0
+CCNE.US,D,20180420,000000,25.2161,25.5462,24.5744,25.3396,52474.063398213,0
+CCNE.US,D,20180423,000000,25.2219,26.1448,25.2219,25.751,33847.649048489,0
+CCNE.US,D,20180424,000000,25.7226,26.2565,25.3984,25.801,46195.508232432,0
+CCNE.US,D,20180425,000000,25.7148,25.9332,25.461,25.5835,23003.335915463,0
+CCNE.US,D,20180426,000000,25.2494,25.794,25.2494,25.4512,42933.231804237,0
+CCNE.US,D,20180427,000000,25.4512,25.4512,25.1994,25.3013,42590.264069608,0
+CCNE.US,D,20180430,000000,25.0025,25.6187,24.8536,24.882,66286.680615466,0
+CCNE.US,D,20180501,000000,24.934,25.0112,24.5645,24.9487,48933.125685631,0
+CCNE.US,D,20180502,000000,24.6694,25.5462,24.5645,25.0907,56065.01723876,0
+CCNE.US,D,20180503,000000,24.8918,25.1259,24.6186,24.8732,45401.374608798,0
+CCNE.US,D,20180504,000000,24.7508,25.5277,24.7508,25.3396,23469.812864051,0
+CCNE.US,D,20180507,000000,25.3709,25.8548,25.3709,25.6971,15219.193224155,0
+CCNE.US,D,20180508,000000,25.7059,25.9488,25.7059,25.8999,20754.651631572,0
+CCNE.US,D,20180509,000000,25.9087,26.3809,25.9087,26.1722,19022.460424235,0
+CCNE.US,D,20180510,000000,26.1801,26.4102,26.1722,26.2409,18133.398231194,0
+CCNE.US,D,20180511,000000,26.2663,26.2663,26.0136,26.041,11033.149534533,0
+CCNE.US,D,20180514,000000,25.9754,26.0988,25.6354,25.6432,11441.44445671,0
+CCNE.US,D,20180515,000000,25.6775,26.0811,25.4238,25.8735,14477.117203098,0
+CCNE.US,D,20180516,000000,25.8451,26.231,25.8451,26.0811,24304.775979902,0
+CCNE.US,D,20180517,000000,26.231,27.0912,26.231,27.0217,63657.261316646,0
+CCNE.US,D,20180518,000000,27.101,27.101,26.8159,26.9422,17697.543401771,0
+CCNE.US,D,20180521,000000,26.9953,27.1784,26.5563,27.101,17118.785349584,0
+CCNE.US,D,20180522,000000,27.1715,27.4782,26.7326,26.9687,53453.971211438,0
+CCNE.US,D,20180523,000000,26.9422,27.0912,26.6248,27.0912,12872.518158941,0
+CCNE.US,D,20180524,000000,27.0638,27.1784,26.3898,26.9609,10270.658767367,0
+CCNE.US,D,20180525,000000,26.8727,27.1108,26.7934,26.8904,13424.737041186,0
+CCNE.US,D,20180529,000000,26.7934,26.7934,26.2075,26.5661,13314.497412198,0
+CCNE.US,D,20180530,000000,26.6111,27.1882,26.5376,27.0824,25387.778260977,0
+CCNE.US,D,20180531,000000,27.1441,27.2607,26.6238,26.8091,17357.637879058,0
+CCNE.US,D,20180601,000000,26.9051,27.2146,26.7914,27.1725,34248.798809528,0
+CCNE.US,D,20180604,000000,27.296,27.4183,27.004,27.3127,20454.554863772,0
+CCNE.US,D,20180605,000000,27.3047,27.4879,26.7817,27.3127,13969.810762292,0
+CCNE.US,D,20180606,000000,27.0638,27.824,27.004,27.6742,31450.957855308,0
+CCNE.US,D,20180607,000000,27.6742,28.1159,27.3558,27.8426,8026.0574326981,0
+CCNE.US,D,20180608,000000,27.7798,27.7798,26.6778,27.3558,23367.739133506,0
+CCNE.US,D,20180611,000000,27.4106,27.6476,26.8629,27.0824,17133.07567186,0
+CCNE.US,D,20180612,000000,27.1441,27.2607,26.6494,26.8541,15974.538830182,0
+CCNE.US,D,20180613,000000,26.9678,27.3929,26.8629,26.9943,13484.960542207,0
+CCNE.US,D,20180614,000000,27.2313,27.2313,26.6494,27.1725,14133.128731163,0
+CCNE.US,D,20180615,000000,27.1108,27.5771,26.9051,27.3655,49596.604934169,0
+CCNE.US,D,20180618,000000,27.2509,27.6829,27.2509,27.6026,21178.257613331,0
+CCNE.US,D,20180619,000000,27.4968,28.1767,26.9678,27.974,20388.206938918,0
+CCNE.US,D,20180620,000000,27.9837,28.4814,27.7888,28.2854,24287.42344571,0
+CCNE.US,D,20180621,000000,28.2658,28.4951,27.727,28.0983,13110.34995111,0
+CCNE.US,D,20180622,000000,27.536,28.9878,27.536,28.353,102679.02776643,0
+CCNE.US,D,20180625,000000,28.2276,28.2276,27.6917,27.8152,20219.78528352,0
+CCNE.US,D,20180626,000000,27.9573,28.2658,27.6212,27.6829,22703.239147662,0
+CCNE.US,D,20180627,000000,27.7614,27.7614,27.0824,27.0824,34471.319542114,0
+CCNE.US,D,20180628,000000,26.9943,27.5556,26.8717,26.9325,17671.004231828,0
+CCNE.US,D,20180629,000000,27.1196,27.1892,26.4397,26.5161,28824.600768404,0
+CCNE.US,D,20180702,000000,26.4035,27.0461,26.4035,27.0393,29619.755129345,0
+CCNE.US,D,20180703,000000,27.197,27.7985,27.1284,27.4704,19545.077924622,0
+CCNE.US,D,20180705,000000,27.5507,27.7437,27.1333,27.5771,27578.280518459,0
+CCNE.US,D,20180706,000000,27.5859,28.2472,27.4046,27.8152,16082.736984559,0
+CCNE.US,D,20180709,000000,27.8524,28.256,27.5684,27.9034,28560.229806294,0
+CCNE.US,D,20180710,000000,27.5595,28.1767,27.3742,27.4448,11533.3108142,0
+CCNE.US,D,20180711,000000,27.3459,27.7221,26.9726,27.1725,16850.331438253,0
+CCNE.US,D,20180712,000000,27.435,27.435,26.7042,26.9943,12844.958251695,0
+CCNE.US,D,20180713,000000,27.0824,27.0824,26.572,26.713,9517.3546359503,0
+CCNE.US,D,20180716,000000,26.7042,27.101,26.6238,27.101,17714.895935963,0
+CCNE.US,D,20180717,000000,27.0912,27.1892,26.7737,26.8453,16884.015769332,0
+CCNE.US,D,20180718,000000,26.7737,26.9325,26.572,26.7395,25669.50175728,0
+CCNE.US,D,20180719,000000,26.7307,27.2509,26.7307,27.004,18408.997303664,0
+CCNE.US,D,20180720,000000,27.055,27.7103,27.055,27.5164,17597.511145837,0
+CCNE.US,D,20180723,000000,27.6742,27.6742,26.9943,27.1793,15472.336075905,0
+CCNE.US,D,20180724,000000,27.4106,28.2041,26.9512,27.8935,33244.393300972,0
+CCNE.US,D,20180725,000000,27.9034,28.0435,27.435,27.727,11072.958289446,0
+CCNE.US,D,20180726,000000,27.8074,28.164,27.3381,28.0091,12155.960570521,0
+CCNE.US,D,20180727,000000,27.6565,28.0024,27.2871,27.4027,16276.677072593,0
+CCNE.US,D,20180730,000000,27.3742,27.7701,26.9512,27.0461,11445.527405932,0
+CCNE.US,D,20180731,000000,27.2313,27.5898,26.8629,27.3558,20390.248413529,0
+CCNE.US,D,20180801,000000,27.1284,28.2218,27.1284,27.5684,9649.0297483524,0
+CCNE.US,D,20180802,000000,27.3459,28.1571,27.3283,27.9396,8185.2924523472,0
+CCNE.US,D,20180803,000000,27.8524,27.8593,27.3832,27.3929,9622.4905784109,0
+CCNE.US,D,20180806,000000,27.4213,27.5409,27.0501,27.2411,4731.1174107282,0
+CCNE.US,D,20180807,000000,27.9523,27.9523,27.1725,27.4027,4683.1427573723,0
+CCNE.US,D,20180808,000000,27.3832,27.5684,27.2871,27.3184,4322.822488551,0
+CCNE.US,D,20180809,000000,27.4801,27.5556,27.2234,27.4801,16848.289963641,0
+CCNE.US,D,20180810,000000,27.3381,27.8377,27.2509,27.435,19800.262250983,0
+CCNE.US,D,20180813,000000,27.5164,27.6252,27.0137,27.2695,15237.566495653,0
+CCNE.US,D,20180814,000000,27.2695,27.6829,27.0217,27.4801,17200.444334019,0
+CCNE.US,D,20180815,000000,27.3127,27.7103,27.1892,27.2509,8518.0528139216,0
+CCNE.US,D,20180816,000000,27.3047,27.7437,27.3047,27.6742,18197.704681438,0
+CCNE.US,D,20180817,000000,27.5859,27.6742,27.4183,27.5859,26538.149204212,0
+CCNE.US,D,20180820,000000,27.5859,27.8985,27.2146,27.5066,17513.810686791,0
+CCNE.US,D,20180821,000000,27.6026,28.256,27.534,28.0435,16601.271535725,0
+CCNE.US,D,20180822,000000,27.974,28.1571,27.8377,28.1062,15699.960495018,0
+CCNE.US,D,20180823,000000,28.0522,28.0806,27.6124,28.0337,6543.9468651949,0
+CCNE.US,D,20180824,000000,28.0171,28.0621,27.8593,27.9837,12918.451337686,0
+CCNE.US,D,20180827,000000,28.1503,28.5921,27.6379,27.6476,12382.564252328,0
+CCNE.US,D,20180828,000000,27.7103,27.7888,27.4027,27.4027,13672.776206409,0
+CCNE.US,D,20180829,000000,27.5595,28.0171,27.3184,27.4537,16394.061862719,0
+CCNE.US,D,20180830,000000,27.3449,27.5781,27.3449,27.4253,15897.983532274,0
+CCNE.US,D,20180831,000000,27.3929,27.6575,27.2763,27.3449,38197.010706981,0
+CCNE.US,D,20180904,000000,27.2597,27.5869,27.0618,27.295,25973.681474302,0
+CCNE.US,D,20180905,000000,27.3929,27.7457,27.3038,27.5948,21343.617056813,0
+CCNE.US,D,20180906,000000,27.4801,27.9102,27.4537,27.7907,12965.405253736,0
+CCNE.US,D,20180907,000000,27.7907,28.7478,27.7907,27.9867,22191.849757635,0
+CCNE.US,D,20180910,000000,27.968,28.0111,26.6945,27.8867,14649.621807717,0
+CCNE.US,D,20180911,000000,27.5203,27.7554,27.1872,27.2862,14383.209370997,0
+CCNE.US,D,20180912,000000,27.4704,27.4704,26.7874,26.9394,15468.253126683,0
+CCNE.US,D,20180913,000000,27.1608,27.3742,26.6826,26.8051,10826.960598833,0
+CCNE.US,D,20180914,000000,26.6445,28.2188,26.6131,27.0892,29706.517800307,0
+CCNE.US,D,20180917,000000,27.2499,27.2499,26.6895,26.9579,12100.840756026,0
+CCNE.US,D,20180918,000000,26.9579,27.0716,26.3888,26.3888,15901.045744191,0
+CCNE.US,D,20180919,000000,26.2457,26.6044,25.9891,25.9989,16162.354494384,0
+CCNE.US,D,20180920,000000,26.0772,26.5348,26.0772,26.2742,17281.082581149,0
+CCNE.US,D,20180921,000000,26.1958,26.4339,26.1958,26.424,58100.367425814,0
+CCNE.US,D,20180924,000000,26.3016,26.4289,25.9518,26.1037,14965.029635099,0
+CCNE.US,D,20180925,000000,26.1859,26.2105,25.7706,25.946,10105.299323885,0
+CCNE.US,D,20180926,000000,25.9361,26.1507,25.7784,25.802,25755.243690937,0
+CCNE.US,D,20180927,000000,25.9616,25.9616,25.2181,25.459,13807.513530727,0
+CCNE.US,D,20180928,000000,25.5923,25.9117,25.2024,25.602,14271.949004703,0
+CCNE.US,D,20181001,000000,25.752,25.8852,24.9251,25.0232,17701.626350992,0
+CCNE.US,D,20181002,000000,25.3062,25.4492,24.7752,24.8016,12990.923686372,0
+CCNE.US,D,20181003,000000,24.9506,25.509,24.7018,25.2974,10862.686404524,0
+CCNE.US,D,20181004,000000,25.1465,25.7324,25.1465,25.6687,11478.190999706,0
+CCNE.US,D,20181005,000000,25.6521,26.0704,25.5031,25.5031,10371.711760606,0
+CCNE.US,D,20181008,000000,25.3356,25.9214,25.3356,25.7706,12330.506649751,0
+CCNE.US,D,20181009,000000,25.61,26.1507,25.4444,25.6874,15635.654044776,0
+CCNE.US,D,20181010,000000,25.6874,26.0616,25.4639,25.6354,15680.566486215,0
+CCNE.US,D,20181011,000000,25.4121,25.5031,24.7018,24.7018,15883.693209998,0
+CCNE.US,D,20181012,000000,24.7018,25.0927,23.7632,24.0659,37101.759578241,0
+CCNE.US,D,20181015,000000,24.0659,24.5989,23.9513,24.2599,17405.612532413,0
+CCNE.US,D,20181016,000000,23.9944,25.1024,23.9944,24.8536,18320.193158091,0
+CCNE.US,D,20181017,000000,24.6243,25.2719,24.5176,24.5176,13798.326894978,0
+CCNE.US,D,20181018,000000,24.4,25.0927,24.3931,24.5607,11402.656439103,0
+CCNE.US,D,20181019,000000,24.2864,25.5943,23.5065,23.9592,33708.828774949,0
+CCNE.US,D,20181022,000000,23.9513,24.9183,23.9513,24.0933,14374.022735248,0
+CCNE.US,D,20181023,000000,23.8161,24.3236,22.9442,23.1079,19012.253051181,0
+CCNE.US,D,20181024,000000,22.9579,23.9513,22.4172,22.4593,22926.780617554,0
+CCNE.US,D,20181025,000000,22.618,23.6573,22.618,23.0254,37914.266473374,0
+CCNE.US,D,20181026,000000,22.76,24.0298,22.6542,23.6114,23820.946497122,0
+CCNE.US,D,20181029,000000,23.6573,23.9857,23.0088,23.0088,55584.249967897,0
+CCNE.US,D,20181030,000000,23.0088,23.3077,22.6004,22.717,33655.750435065,0
+CCNE.US,D,20181031,000000,22.8913,22.8913,22.5915,22.709,32950.420957004,0
+CCNE.US,D,20181101,000000,22.6355,22.8845,22.618,22.8286,28384.662989759,0
+CCNE.US,D,20181102,000000,22.7434,23.2675,22.6308,22.7003,15935.750812575,0
+CCNE.US,D,20181105,000000,22.6639,23.245,22.618,22.6729,22279.633165903,0
+CCNE.US,D,20181106,000000,22.5592,23.2675,22.4416,22.6905,23680.084748972,0
+CCNE.US,D,20181107,000000,22.6542,23.1558,22.6542,23.053,16402.227761163,0
+CCNE.US,D,20181108,000000,22.8599,23.0628,22.468,22.8237,34323.312632825,0
+CCNE.US,D,20181109,000000,22.7434,23.6114,22.7434,23.4527,18960.195448603,0
+CCNE.US,D,20181112,000000,23.5427,23.6114,23.1538,23.2313,8453.7463636787,0
+CCNE.US,D,20181113,000000,23.3743,23.9141,23.001,23.6015,14043.303848285,0
+CCNE.US,D,20181114,000000,23.5604,23.6839,22.76,23.0254,19197.006503466,0
+CCNE.US,D,20181115,000000,23.0334,23.4879,22.568,23.4272,18158.91666383,0
+CCNE.US,D,20181116,000000,23.3077,23.5065,23.1264,23.2675,25680.72986764,0
+CCNE.US,D,20181119,000000,23.1862,23.5683,23.0628,23.2136,17100.412078086,0
+CCNE.US,D,20181120,000000,23.0628,23.1911,22.6355,22.6355,21131.30369728,0
+CCNE.US,D,20181121,000000,22.6905,23.0628,22.6905,23.0254,6909.3708205435,0
+CCNE.US,D,20181123,000000,22.9197,23.0628,22.7434,22.9756,7013.4860256986,0
+CCNE.US,D,20181126,000000,23.0088,23.294,22.7874,22.9853,16348.128683974,0
+CCNE.US,D,20181127,000000,22.8335,23.3831,22.7874,22.9383,19273.561801374,0
+CCNE.US,D,20181128,000000,22.9011,24.0375,22.9011,24.0198,21829.488014203,0
+CCNE.US,D,20181129,000000,23.869,24.3256,23.4233,23.484,18695.824486493,0
+CCNE.US,D,20181130,000000,23.5115,24.0747,23.5115,23.7975,45563.671840364,0
+CCNE.US,D,20181203,000000,23.9219,24.1013,23.6085,23.9219,14879.287701442,0
+CCNE.US,D,20181204,000000,23.9317,24.0415,22.8355,22.8355,30694.591511975,0
+CCNE.US,D,20181206,000000,22.5915,23.9219,22.5915,22.7444,16733.967385432,0
+CCNE.US,D,20181207,000000,22.761,22.8061,21.1642,21.3885,49712.968986989,0
+CCNE.US,D,20181210,000000,21.1455,21.797,20.7938,21.4129,17402.550320497,0
+CCNE.US,D,20181211,000000,21.6558,21.8342,21.4218,21.5844,15400.884464524,0
+CCNE.US,D,20181212,000000,21.6461,22.2546,21.6461,22.0654,21888.690777919,0
+CCNE.US,D,20181213,000000,21.9685,22.4837,21.4315,21.8342,24624.266756506,0
+CCNE.US,D,20181214,000000,21.8685,22.0742,21.2846,21.9685,26786.188369434,0
+CCNE.US,D,20181217,000000,21.9145,22.0841,21.315,21.5619,32472.715898058,0
+CCNE.US,D,20181218,000000,21.5569,21.8528,21.2621,21.5129,27844.692955179,0
+CCNE.US,D,20181219,000000,21.5668,21.8156,20.8418,20.8594,32139.955536482,0
+CCNE.US,D,20181220,000000,20.8418,20.8418,20.2628,20.4764,76159.25183371,0
+CCNE.US,D,20181221,000000,20.3256,20.8418,19.9758,20.0129,94958.170788054,0
+CCNE.US,D,20181224,000000,19.915,20.8506,19.1283,19.7268,20688.303706719,0
+CCNE.US,D,20181226,000000,19.8709,20.2795,19.8474,20.0228,31642.856468732,0
+CCNE.US,D,20181227,000000,19.8063,20.2795,19.3606,19.7886,29071.619196321,0
+CCNE.US,D,20181228,000000,19.7886,20.9926,19.4604,20.397,25752.181479021,0
+CCNE.US,D,20181231,000000,20.4048,20.7987,20.397,20.4862,20160.582519804,0
+CCNE.US,D,20190102,000000,20.4137,20.8693,20.4137,20.7987,21879.50414217,0
+CCNE.US,D,20190103,000000,20.6918,21.1642,20.5038,20.7987,11945.688685599,0
+CCNE.US,D,20190104,000000,21.0113,21.7813,20.7634,21.7813,19998.285288238,0
+CCNE.US,D,20190107,000000,21.6892,22.0116,21.2278,21.7725,30515.962483523,0
+CCNE.US,D,20190108,000000,21.8058,22.0301,21.6825,21.843,8938.5965837641,0
+CCNE.US,D,20190109,000000,21.9048,21.9234,21.601,21.8528,14154.564214577,0
+CCNE.US,D,20190110,000000,21.6197,21.8254,21.4678,21.8058,13828.949014142,0
+CCNE.US,D,20190111,000000,21.6638,21.6735,21.2435,21.6374,20818.958081815,0
+CCNE.US,D,20190114,000000,21.6461,21.843,21.4315,21.601,17637.319900749,0
+CCNE.US,D,20190115,000000,21.6197,21.8675,21.3424,21.7813,7987.2694150912,0
+CCNE.US,D,20190116,000000,21.8058,22.1292,21.7176,22.0116,14319.92365806,0
+CCNE.US,D,20190117,000000,21.8784,22.2349,21.8528,21.8528,10950.469812793,0
+CCNE.US,D,20190118,000000,21.8685,22.4583,21.8685,22.0577,10832.06428536,0
+CCNE.US,D,20190122,000000,21.9322,22.0145,21.7363,21.8342,15949.020397546,0
+CCNE.US,D,20190123,000000,21.7529,22.1869,21.7363,22.0918,11034.170271839,0
+CCNE.US,D,20190124,000000,22.0116,22.3495,21.8254,22.2252,3293.9192846645,0
+CCNE.US,D,20190125,000000,22.3975,22.3975,21.8685,22.1212,11289.354598199,0
+CCNE.US,D,20190128,000000,22.0841,22.4319,21.9842,22.1212,21994.847457686,0
+CCNE.US,D,20190129,000000,22.0577,23.1705,22.0577,22.7444,21757.015665517,0
+CCNE.US,D,20190130,000000,22.8933,23.1637,22.1614,22.9599,18870.370565724,0
+CCNE.US,D,20190131,000000,23.0197,23.0745,22.5396,22.5592,13267.543496148,0
+CCNE.US,D,20190201,000000,22.6915,23.0274,22.5915,22.7698,8835.5021159144,0
+CCNE.US,D,20190204,000000,22.6915,23.0197,22.6258,23.0108,8985.5504998145,0
+CCNE.US,D,20190205,000000,22.9129,23.1548,22.7992,23.146,8500.7002797291,0
+CCNE.US,D,20190206,000000,23.1637,23.3409,23.0108,23.1206,12849.041200917,0
+CCNE.US,D,20190207,000000,23.1548,23.6554,22.6258,23.4742,18676.43047769,0
+CCNE.US,D,20190208,000000,23.146,23.8328,23.0538,23.2978,15994.953576291,0
+CCNE.US,D,20190211,000000,23.433,23.5584,23.2675,23.5487,11134.202527772,0
+CCNE.US,D,20190212,000000,23.4017,23.9406,23.4017,23.8955,9596.9721457748,0
+CCNE.US,D,20190213,000000,23.7975,24.2442,23.5212,23.9758,10873.914514884,0
+CCNE.US,D,20190214,000000,23.9219,24.3686,23.7515,23.7897,13866.716294443,0
+CCNE.US,D,20190215,000000,23.9406,24.6978,23.9406,24.1982,19305.204657843,0
+CCNE.US,D,20190219,000000,23.9503,25.0202,23.726,24.7801,17111.640188446,0
+CCNE.US,D,20190220,000000,25.51,25.51,24.8447,25.0389,23414.693049556,0
+CCNE.US,D,20190221,000000,25.4874,25.4874,24.9751,25.172,16653.329138302,0
+CCNE.US,D,20190222,000000,25.2338,25.3944,24.9359,25.3944,14410.769278244,0
+CCNE.US,D,20190225,000000,25.459,25.603,25.172,25.367,27197.545503528,0
+CCNE.US,D,20190226,000000,25.3944,26.0313,24.7252,25.0663,24079.1930354,0
+CCNE.US,D,20190227,000000,25.4395,25.4444,25.0202,25.0573,5636.5114006561,0
+CCNE.US,D,20190228,000000,25.1544,25.606,24.8105,24.9644,37750.948504503,0
+CCNE.US,D,20190301,000000,25.2014,25.4051,24.8634,25.3964,38478.734203283,0
+CCNE.US,D,20190304,000000,25.2984,25.5061,25.0907,25.0907,18542.713890677,0
+CCNE.US,D,20190305,000000,25.2102,25.4051,24.9644,25.0389,38389.93005771,0
+CCNE.US,D,20190306,000000,25.075,25.1368,24.7145,24.7145,50118.20169725,0
+CCNE.US,D,20190307,000000,25.1004,25.1004,24.2305,24.2658,14434.246236269,0
+CCNE.US,D,20190308,000000,24.2736,24.5077,23.9847,24.2305,11640.488231272,0
+CCNE.US,D,20190311,000000,23.9053,24.1776,23.5584,24.1776,8016.8707969491,0
+CCNE.US,D,20190312,000000,24.0776,24.5343,23.5134,24.2305,16530.840661649,0
+CCNE.US,D,20190313,000000,24.3736,24.6881,24.1482,24.3363,9432.6334395985,0
+CCNE.US,D,20190314,000000,24.3462,24.5792,24.0238,24.2481,9592.889196553,0
+CCNE.US,D,20190315,000000,24.3736,25.4335,24.0689,24.3109,110550.953866,0
+CCNE.US,D,20190318,000000,24.4373,25.1358,24.1629,24.7145,17995.59869496,0
+CCNE.US,D,20190319,000000,24.7419,24.7419,24.0582,24.0876,20724.029512409,0
+CCNE.US,D,20190320,000000,24.0776,24.2854,23.2087,23.2959,20043.197729678,0
+CCNE.US,D,20190321,000000,23.3204,23.772,22.7218,22.7384,19587.948891451,0
+CCNE.US,D,20190322,000000,22.5777,23.3488,21.795,21.8587,27579.301255764,0
+CCNE.US,D,20190325,000000,21.7431,22.2937,21.0162,22.0841,21336.471895675,0
+CCNE.US,D,20190326,000000,22.3427,22.6298,22.274,22.5621,16244.01347882,0
+CCNE.US,D,20190327,000000,22.4779,22.6953,22.0577,22.4514,27656.877290977,0
+CCNE.US,D,20190328,000000,22.4514,22.6953,22.3711,22.6953,18020.09639029,0
+CCNE.US,D,20190329,000000,22.8736,23.0618,22.4426,22.6953,28044.757467046,0
+CCNE.US,D,20190401,000000,22.8012,23.3038,22.6395,22.8639,15663.213952022,0
+CCNE.US,D,20190402,000000,22.8639,23.0715,22.6768,22.7914,20081.985747285,0
+CCNE.US,D,20190403,000000,22.811,23.0421,22.811,22.9746,15293.707047452,0
+CCNE.US,D,20190404,000000,22.8982,23.3038,22.5827,23.2146,26331.960268512,0
+CCNE.US,D,20190405,000000,23.5399,24.0689,23.1607,23.7622,23092.140061037,0
+CCNE.US,D,20190408,000000,23.7181,23.9611,23.674,23.772,12789.8384372,0
+CCNE.US,D,20190409,000000,23.8171,23.8171,23.1675,23.2627,10704.47212218,0
+CCNE.US,D,20190410,000000,23.5016,23.7094,23.5016,23.7094,6493.9307372282,0
+CCNE.US,D,20190411,000000,24.1267,24.3196,23.8259,24.0051,16419.580295355,0
+CCNE.US,D,20190412,000000,24.1678,24.4177,24.1041,24.3549,9211.1334443174,0
+CCNE.US,D,20190415,000000,24.1227,24.3462,24.0228,24.1384,7758.624258672,0
+CCNE.US,D,20190416,000000,24.2207,24.5812,24.0228,24.0228,10673.850003017,0
+CCNE.US,D,20190417,000000,24.3363,24.6517,24.1297,24.1776,26591.227544095,0
+CCNE.US,D,20190418,000000,24.114,24.5127,24.0405,24.3922,14604.709366278,0
+CCNE.US,D,20190422,000000,24.3922,24.3922,23.9611,24.2658,9930.7532446547,0
+CCNE.US,D,20190423,000000,24.3637,25.0486,24.3637,25.0486,29460.520109695,0
+CCNE.US,D,20190424,000000,25.1084,25.1084,24.4519,24.7047,19617.550273309,0
+CCNE.US,D,20190425,000000,24.6958,24.9898,24.399,24.7194,18339.587166893,0
+CCNE.US,D,20190426,000000,24.7419,25.5051,24.7419,25.414,19270.499589458,0
+CCNE.US,D,20190429,000000,25.5295,25.5482,24.8183,25.5394,64689.226732448,0
+CCNE.US,D,20190430,000000,25.5394,25.7775,25.3415,25.5776,25407.172269781,0
+CCNE.US,D,20190501,000000,25.5972,25.9616,25.369,25.3777,20606.644722283,0
+CCNE.US,D,20190502,000000,25.8745,25.8745,25.3777,25.6481,10783.0688947,0
+CCNE.US,D,20190503,000000,25.3366,26.477,25.3366,26.3397,13579.889111613,0
+CCNE.US,D,20190506,000000,26.0557,26.9863,25.5482,25.893,15264.105665594,0
+CCNE.US,D,20190507,000000,25.9204,26.1056,25.5825,25.6481,13748.310767012,0
+CCNE.US,D,20190508,000000,25.7029,26.0176,25.4335,25.5394,19105.140145976,0
+CCNE.US,D,20190509,000000,25.3533,25.6403,25.2915,25.3268,7439.1334820684,0
+CCNE.US,D,20190510,000000,25.3268,25.9019,25.3268,25.5972,7694.3178084291,0
+CCNE.US,D,20190513,000000,25.2896,25.2896,23.6653,23.871,20507.633203655,0
+CCNE.US,D,20190514,000000,24.0776,24.4765,24.0776,24.4725,11431.237083656,0
+CCNE.US,D,20190515,000000,24.0876,24.9564,23.9239,24.2404,21407.923507056,0
+CCNE.US,D,20190516,000000,23.8857,24.4088,23.8857,24.2305,9862.36384519,0
+CCNE.US,D,20190517,000000,24.0689,24.8585,23.6085,24.7703,27795.697564517,0
+CCNE.US,D,20190520,000000,24.6958,25.1455,24.6958,25.0486,8125.068951326,0
+CCNE.US,D,20190521,000000,25.3533,25.3533,24.6958,24.7879,18372.250760668,0
+CCNE.US,D,20190522,000000,24.7879,24.7879,24.4803,24.5343,14910.930557911,0
+CCNE.US,D,20190523,000000,24.399,24.5391,23.5878,23.9523,9559.2048654734,0
+CCNE.US,D,20190524,000000,24.1227,24.3637,23.7985,24.3637,7216.6127494818,0
+CCNE.US,D,20190528,000000,24.1678,24.2442,23.871,23.871,8933.4928972369,0
+CCNE.US,D,20190529,000000,23.7985,23.7985,23.2234,23.627,21631.464976947,0
+CCNE.US,D,20190530,000000,23.3282,23.8916,22.7678,22.9961,23647.421155197,0
+CCNE.US,D,20190531,000000,22.8247,22.8247,22.2456,22.3721,10126.7348073,0
+CCNE.US,D,20190603,000000,22.1457,22.8247,22.0567,22.8051,118168.71637653,0
+CCNE.US,D,20190604,000000,23.2498,24.2247,23.1235,23.5928,16185.831452409,0
+CCNE.US,D,20190605,000000,23.4477,24.5107,22.7404,22.903,23889.335896587,0
+CCNE.US,D,20190606,000000,22.8149,23.3371,22.708,23.0127,23030.89582271,0
+CCNE.US,D,20190607,000000,22.8864,23.3185,22.6238,23.1313,30438.386448309,0
+CCNE.US,D,20190610,000000,23.1313,24.3363,22.9795,23.6917,20566.835967371,0
+CCNE.US,D,20190611,000000,23.8632,24.2247,23.5006,23.7828,23180.94420661,0
+CCNE.US,D,20190612,000000,23.674,26.0694,23.3185,23.8729,30507.79658508,0
+CCNE.US,D,20190613,000000,23.9072,24.2609,23.7515,24.0071,14022.889102176,0
+CCNE.US,D,20190614,000000,24.2432,24.3873,23.7191,24.1718,29867.794294567,0
+CCNE.US,D,20190617,000000,24.786,24.8026,23.8827,23.9719,12043.679466922,0
+CCNE.US,D,20190618,000000,23.9984,24.3833,23.9817,24.1257,9279.522843782,0
+CCNE.US,D,20190619,000000,23.9984,23.9984,23.5928,23.7916,6897.1219728782,0
+CCNE.US,D,20190620,000000,23.8181,24.3334,23.5006,23.6182,14773.131021677,0
+CCNE.US,D,20190621,000000,23.4027,24.3412,23.4027,24.0522,67054.275069159,0
+CCNE.US,D,20190624,000000,23.8729,24.6488,23.5006,23.6653,14958.905211267,0
+CCNE.US,D,20190625,000000,24.0071,24.0071,23.3371,23.8729,10395.188718631,0
+CCNE.US,D,20190626,000000,23.8082,23.9307,23.24,23.6653,10674.870740323,0
+CCNE.US,D,20190627,000000,23.9984,24.5411,23.6653,24.5411,23472.875075966,0
+CCNE.US,D,20190628,000000,24.5411,25.6011,24.0619,25.5247,100476.27666128,0
+CCNE.US,D,20190701,000000,25.9498,25.9498,24.5234,24.9467,25884.877328728,0
+CCNE.US,D,20190702,000000,25.075,25.075,24.5498,24.8105,8476.2025843984,0
+CCNE.US,D,20190703,000000,24.7224,24.8859,24.1972,24.6861,5015.9031189468,0
+CCNE.US,D,20190705,000000,24.6763,25.0917,22.7953,24.9838,13871.81998097,0
+CCNE.US,D,20190708,000000,24.9838,24.9838,24.396,24.7684,7866.822413049,0
+CCNE.US,D,20190709,000000,24.7125,24.9212,24.645,24.8105,11882.402972661,0
+CCNE.US,D,20190710,000000,24.7595,24.7595,24.1169,24.1972,16382.83375236,0
+CCNE.US,D,20190711,000000,24.4695,24.4695,24.0071,24.3158,13111.370688415,0
+CCNE.US,D,20190712,000000,24.3599,24.8575,24.3599,24.6233,14987.48585582,0
+CCNE.US,D,20190715,000000,24.5587,24.5872,23.9817,24.2344,9012.089669756,0
+CCNE.US,D,20190716,000000,24.2707,25.0819,24.0983,24.2521,11029.066585311,0
+CCNE.US,D,20190717,000000,23.963,24.3549,23.916,23.916,13073.603408114,0
+CCNE.US,D,20190718,000000,23.9719,24.2247,23.773,24.0619,7369.7233452982,0
+CCNE.US,D,20190719,000000,23.8358,25.5247,23.8082,23.9984,10623.833875051,0
+CCNE.US,D,20190722,000000,24.5685,24.5685,23.9543,23.9984,10615.667976607,0
+CCNE.US,D,20190723,000000,23.9984,25.0663,23.9984,24.7224,42374.88849816,0
+CCNE.US,D,20190724,000000,24.8105,25.6344,24.8105,25.3473,28215.220597054,0
+CCNE.US,D,20190725,000000,25.3994,25.5335,24.3873,25.2915,13522.727822509,0
+CCNE.US,D,20190726,000000,25.2112,25.7158,25.2112,25.507,26623.891137869,0
+CCNE.US,D,20190729,000000,25.6266,25.7637,25.1269,25.5247,25430.649227806,0
+CCNE.US,D,20190730,000000,25.4914,26.0616,25.0172,25.609,34619.326451404,0
+CCNE.US,D,20190731,000000,25.6266,26.4112,25.4914,25.507,38175.575223567,0
+CCNE.US,D,20190801,000000,25.894,26.4583,25.3994,25.4914,87609.88292617,0
+CCNE.US,D,20190802,000000,25.507,25.507,24.8673,24.8673,15740.789987236,0
+CCNE.US,D,20190805,000000,24.4334,24.6303,23.5202,23.9072,27111.803569871,0
+CCNE.US,D,20190806,000000,23.8543,24.396,23.6369,24.3412,20418.829058081,0
+CCNE.US,D,20190807,000000,23.8916,24.5587,23.5957,23.916,14269.907530093,0
+CCNE.US,D,20190808,000000,24.2707,24.6303,24.2707,24.3784,18960.195448603,0
+CCNE.US,D,20190809,000000,24.4235,24.4334,23.9072,24.1169,17521.976585234,0
+CCNE.US,D,20190812,000000,23.9356,24.2521,23.9356,24.1424,3558.2902467742,0
+CCNE.US,D,20190813,000000,24.3599,24.6488,24.0355,24.1816,10340.068904137,0
+CCNE.US,D,20190814,000000,24.1521,24.4284,22.9883,23.4918,17655.693172247,0
+CCNE.US,D,20190815,000000,23.6182,23.8827,23.2205,23.7828,11233.2140464,0
+CCNE.US,D,20190816,000000,23.8543,24.6303,23.7583,24.4852,30687.446350838,0
+CCNE.US,D,20190819,000000,24.6233,24.8761,24.1335,24.495,14813.960513894,0
+CCNE.US,D,20190820,000000,24.5136,24.7312,23.9543,24.0071,14218.870664821,0
+CCNE.US,D,20190821,000000,23.8916,24.1718,23.8358,24.0983,16210.32914774,0
+CCNE.US,D,20190822,000000,24.1718,24.6763,23.9072,24.1718,16321.589514033,0
+CCNE.US,D,20190823,000000,24.1972,24.2148,23.3185,23.5006,36678.153596483,0
+CCNE.US,D,20190826,000000,23.6829,23.9072,23.5006,23.9072,7808.6403866387,0
+CCNE.US,D,20190827,000000,23.9543,24.5039,23.5006,23.5477,23781.137742211,0
+CCNE.US,D,20190828,000000,23.6849,23.963,23.5006,23.7534,28427.533956587,0
+CCNE.US,D,20190829,000000,24.0729,24.4568,23.9092,24.1355,13633.988188801,0
+CCNE.US,D,20190830,000000,24.3099,24.4813,23.8994,24.0542,27670.146875948,0
+CCNE.US,D,20190903,000000,24.2462,24.7145,23.7524,23.7916,13344.098794056,0
+CCNE.US,D,20190904,000000,23.8366,24.0004,23.8181,23.8366,7071.6680521089,0
+CCNE.US,D,20190905,000000,24.1992,24.8173,23.9023,24.3285,41237.787139896,0
+CCNE.US,D,20190906,000000,24.4284,24.4284,23.7534,23.8739,9783.7670726709,0
+CCNE.US,D,20190909,000000,23.8945,24.5087,23.7191,24.4284,43609.980637746,0
+CCNE.US,D,20190910,000000,24.1551,25.3914,24.1551,25.2925,20245.303716156,0
+CCNE.US,D,20190911,000000,25.5267,26.184,25.2553,26.0929,25861.400370703,0
+CCNE.US,D,20190912,000000,25.9822,26.8385,25.5698,26.6562,30566.999348795,0
+CCNE.US,D,20190913,000000,26.7483,27.7808,26.7483,27.4938,54486.957364546,0
+CCNE.US,D,20190916,000000,27.3028,27.7036,26.7023,26.9208,20149.354409444,0
+CCNE.US,D,20190917,000000,26.8747,27.1755,26.3848,26.8561,17951.706990825,0
+CCNE.US,D,20190918,000000,26.8747,27.6585,26.8385,27.2029,41062.22032336,0
+CCNE.US,D,20190919,000000,27.3381,27.6399,26.9579,27.0119,19317.453505508,0
+CCNE.US,D,20190920,000000,27.0197,27.68,26.6846,27.2127,77024.837068727,0
+CCNE.US,D,20190923,000000,27.2676,27.2676,26.6798,27.0294,14514.884483399,0
+CCNE.US,D,20190924,000000,26.8649,27.1225,25.801,26.2389,29185.941774531,0
+CCNE.US,D,20190925,000000,25.7853,27.1471,25.7853,26.9404,19581.824467618,0
+CCNE.US,D,20190926,000000,26.8385,26.8659,26.4387,26.5376,32277.755072717,0
+CCNE.US,D,20190927,000000,26.4848,26.7297,26.1664,26.1938,15663.213952022,0
+CCNE.US,D,20190930,000000,26.138,26.6846,26.0487,26.1095,35218.499249699,0
+CCNE.US,D,20191001,000000,26.2115,26.424,25.3013,25.4013,17475.022669184,0
+CCNE.US,D,20191002,000000,25.4101,25.5365,25.0653,25.3817,19665.524926664,0
+CCNE.US,D,20191003,000000,25.1651,25.7579,25.1289,25.4659,19858.444277393,0
+CCNE.US,D,20191004,000000,25.2739,25.364,25.2112,25.3013,10193.082732153,0
+CCNE.US,D,20191007,000000,25.2278,25.795,25.2278,25.5267,12772.485903008,0
+CCNE.US,D,20191008,000000,25.1465,25.2827,24.9104,25.0289,9030.462941254,0
+CCNE.US,D,20191009,000000,25.3297,25.801,25.1651,25.1651,12371.336141969,0
+CCNE.US,D,20191010,000000,25.4287,25.7579,25.2181,25.2827,13652.3614603,0
+CCNE.US,D,20191011,000000,25.7099,26.3751,25.2562,25.748,17981.308372683,0
+CCNE.US,D,20191014,000000,25.5452,25.7666,25.3013,25.7666,9416.3016427114,0
+CCNE.US,D,20191015,000000,25.656,26.1742,25.6471,25.9303,18426.349837856,0
+CCNE.US,D,20191016,000000,25.795,26.1938,25.5629,26.1008,15866.340675806,0
+CCNE.US,D,20191017,000000,25.9341,26.2555,25.5178,26.1566,23487.165398243,0
+CCNE.US,D,20191018,000000,26.3388,26.3652,25.8049,26.3026,14739.446690596,0
+CCNE.US,D,20191021,000000,26.3848,27.6897,26.3848,27.3772,26665.741367392,0
+CCNE.US,D,20191022,000000,27.4664,29.5238,27.1843,29.2132,60354.155396232,0
+CCNE.US,D,20191023,000000,28.9399,29.2965,28.7488,28.9223,22082.630865953,0
+CCNE.US,D,20191024,000000,28.7037,29.0966,28.0973,28.6136,23121.741442894,0
+CCNE.US,D,20191025,000000,28.7675,29.1143,28.6676,28.6763,5862.094345159,0
+CCNE.US,D,20191028,000000,29.1309,29.2593,28.1405,28.9858,19709.416630799,0
+CCNE.US,D,20191029,000000,28.9223,29.2406,28.1757,28.93,23269.748352183,0
+CCNE.US,D,20191030,000000,29.1054,29.1054,28.5695,28.9497,38017.360941223,0
+CCNE.US,D,20191031,000000,28.8634,28.8958,28.0582,28.4491,12975.612626791,0
+CCNE.US,D,20191101,000000,28.4314,29.1681,28.4314,29.0966,14615.937476638,0
+CCNE.US,D,20191104,000000,29.0232,29.5679,28.9497,29.4679,22366.395836866,0
+CCNE.US,D,20191105,000000,29.7501,30.0322,29.3767,29.7235,23629.0478837,0
+CCNE.US,D,20191106,000000,29.6315,30.1047,29.3877,29.7696,22136.729943141,0
+CCNE.US,D,20191107,000000,30.187,30.4878,29.797,29.9499,17001.400559458,0
+CCNE.US,D,20191108,000000,30.1772,30.4789,29.8491,30.3594,40354.849370688,0
+CCNE.US,D,20191111,000000,30.4142,30.7326,29.8676,30.2958,21899.918888279,0
+CCNE.US,D,20191112,000000,30.523,30.523,29.8588,29.8588,38370.536048906,0
+CCNE.US,D,20191113,000000,29.8588,29.8588,28.4676,28.7675,44454.130389347,0
+CCNE.US,D,20191114,000000,28.8233,29.1143,28.7949,28.9958,28960.358830028,0
+CCNE.US,D,20191115,000000,29.0966,29.2778,28.5666,28.9223,30164.82885045,0
+CCNE.US,D,20191118,000000,28.8036,28.9125,28.4265,28.8233,18723.384393741,0
+CCNE.US,D,20191119,000000,28.9594,29.1103,28.5274,28.8585,37693.787215398,0
+CCNE.US,D,20191120,000000,28.7037,29.1143,28.6087,28.9958,39093.218061161,0
+CCNE.US,D,20191121,000000,29.0398,29.0398,27.7681,28.5127,40510.001441115,0
+CCNE.US,D,20191122,000000,28.4137,28.8233,28.1258,28.7488,22402.121642556,0
+CCNE.US,D,20191125,000000,28.6676,29.1143,28.5862,28.9958,27898.792032367,0
+CCNE.US,D,20191126,000000,28.9125,28.9692,27.8661,28.3863,155549.13723915,0
+CCNE.US,D,20191127,000000,28.6783,29.273,28.6783,29.1544,24003.658474797,0
+CCNE.US,D,20191129,000000,29.4298,29.4298,28.8164,28.9624,14272.969742009,0
+CCNE.US,D,20191202,000000,29.126,29.2318,28.257,28.834,24428.285193861,0
+CCNE.US,D,20191203,000000,28.5676,28.9427,28.1287,28.4314,20246.324453461,0
+CCNE.US,D,20191204,000000,28.596,29.0418,28.5499,28.641,20130.981137946,0
+CCNE.US,D,20191205,000000,28.7341,29.1093,28.6694,28.6871,20809.771446065,0
+CCNE.US,D,20191206,000000,28.9898,29.273,28.7685,29.2083,40661.070562321,0
+CCNE.US,D,20191209,000000,29.1093,29.273,29.1093,29.1544,19727.789902296,0
+CCNE.US,D,20191210,000000,29.2034,29.3827,29.0613,29.373,13513.54118676,0
+CCNE.US,D,20191211,000000,29.465,29.7853,29.2681,29.6119,17524.018059845,0
+CCNE.US,D,20191212,000000,29.6757,30.326,29.6757,29.8578,30458.801194418,0
+CCNE.US,D,20191213,000000,29.805,29.9764,29.0712,29.8666,41860.436896216,0
+CCNE.US,D,20191216,000000,29.9773,30.5514,29.8666,30.0861,16146.022697497,0
+CCNE.US,D,20191217,000000,30.0783,30.3701,29.8127,30.2517,32631.950917707,0
+CCNE.US,D,20191218,000000,30.4349,30.5808,30.188,30.3163,8322.0712512765,0
+CCNE.US,D,20191219,000000,30.3544,30.4349,30.0783,30.3781,35824.817209132,0
+CCNE.US,D,20191220,000000,30.4437,30.7748,30.1145,30.4907,75326.330192469,0
+CCNE.US,D,20191223,000000,30.5808,30.8091,29.7382,30.0322,25765.451063991,0
+CCNE.US,D,20191224,000000,30.2692,30.2692,29.9401,30.1145,3545.0206618034,0
+CCNE.US,D,20191226,000000,30.1243,30.2243,29.896,29.9685,7085.9583743851,0
+CCNE.US,D,20191227,000000,29.7903,30.1742,29.5335,29.9588,14536.319966813,0
+CCNE.US,D,20191230,000000,29.9588,30.0861,29.6354,29.8215,15640.757731303,0
+CCNE.US,D,20191231,000000,29.8314,29.9959,29.7335,29.896,19856.402802783,0
+CCNE.US,D,20200102,000000,30.0136,30.0136,29.4963,29.8863,15086.497374447,0
+CCNE.US,D,20200103,000000,29.7295,30.3066,29.6119,29.6384,14633.29001083,0
+CCNE.US,D,20200106,000000,29.3827,29.5836,28.9898,29.1446,14061.677119782,0
+CCNE.US,D,20200107,000000,29.273,30.5347,28.8615,29.0418,26105.356586704,0
+CCNE.US,D,20200108,000000,28.9624,29.3102,28.9624,29.173,20725.050249714,0
+CCNE.US,D,20200109,000000,29.2778,29.3102,28.6597,28.9056,23394.278303448,0
+CCNE.US,D,20200110,000000,28.8712,29.1348,28.5323,28.6694,20079.944272674,0
+CCNE.US,D,20200113,000000,28.6146,29.2279,28.5774,29.2181,16373.64711661,0
+CCNE.US,D,20200114,000000,29.2641,29.3543,28.6694,28.7254,18078.2784167,0
+CCNE.US,D,20200115,000000,28.6783,28.9153,28.3392,28.6509,21018.001856376,0
+CCNE.US,D,20200116,000000,28.7969,29.2279,28.5509,29.126,30769.105335273,0
+CCNE.US,D,20200117,000000,29.273,29.273,28.7077,28.8263,20946.550244995,0
+CCNE.US,D,20200121,000000,28.743,28.9242,28.4814,28.6783,19647.151655167,0
+CCNE.US,D,20200122,000000,28.9624,28.9624,28.2472,28.4951,12893.953642355,0
+CCNE.US,D,20200123,000000,28.7155,28.7478,27.9523,28.5039,84774.274691649,0
+CCNE.US,D,20200124,000000,28.4951,28.7605,27.8466,27.8466,20548.462695872,0
+CCNE.US,D,20200127,000000,27.3615,27.8112,27.3615,27.4076,26330.939531207,0
+CCNE.US,D,20200128,000000,27.4899,27.7623,27.3999,27.4605,39855.708828326,0
+CCNE.US,D,20200129,000000,27.3518,27.6075,27.2029,27.297,34868.386353932,0
+CCNE.US,D,20200130,000000,27.0314,27.5223,27.0314,27.4076,16411.414396912,0
+CCNE.US,D,20200131,000000,27.2705,27.4801,27.0177,27.0403,46861.028955582,0
+CCNE.US,D,20200203,000000,27.1059,27.4605,27.1059,27.2156,23451.439592552,0
+CCNE.US,D,20200204,000000,27.442,27.5183,27.1235,27.1588,13399.218608549,0
+CCNE.US,D,20200205,000000,27.3067,27.5487,27.2156,27.4801,80211.578936319,0
+CCNE.US,D,20200206,000000,27.5801,27.5801,27.1314,27.196,21495.706915324,0
+CCNE.US,D,20200207,000000,27.2059,27.536,26.6846,26.6925,15375.366031888,0
+CCNE.US,D,20200210,000000,26.6925,26.8218,26.3781,26.7757,16204.204723907,0
+CCNE.US,D,20200211,000000,26.9128,27.2059,26.8492,27.004,22137.750680448,0
+CCNE.US,D,20200212,000000,27.1157,27.2519,26.9315,27.0217,13784.036572702,0
+CCNE.US,D,20200213,000000,26.9943,27.1314,26.8669,27.0314,5802.8915814433,0
+CCNE.US,D,20200214,000000,27.0314,27.0314,26.575,26.6376,6375.5252097968,0
+CCNE.US,D,20200218,000000,26.5279,26.6024,26.2438,26.3368,6419.4169139308,0
+CCNE.US,D,20200219,000000,26.3368,26.5279,26.1399,26.3183,16919.741575022,0
+CCNE.US,D,20200220,000000,26.3183,26.575,26.2105,26.4652,26590.206806789,0
+CCNE.US,D,20200221,000000,26.4269,26.712,26.0714,26.3368,53998.024195238,0
+CCNE.US,D,20200224,000000,25.8411,26.2262,25.6678,25.8225,21863.172345283,0
+CCNE.US,D,20200225,000000,25.8411,26.1037,24.4784,24.7811,37617.23191749,0
+CCNE.US,D,20200226,000000,24.7909,25.268,24.69,24.69,27606.86116301,0
+CCNE.US,D,20200227,000000,24.0923,24.5989,22.7835,23.5016,64603.484798791,0
+CCNE.US,D,20200228,000000,23.2645,23.5771,22.4593,23.0795,77470.899271205,0
+CCNE.US,D,20200302,000000,22.9403,23.582,22.2967,23.3067,55854.745353839,0
+CCNE.US,D,20200303,000000,23.0892,23.5399,22.5112,22.6091,26348.2920654,0
+CCNE.US,D,20200304,000000,22.712,24.6333,21.4296,23.2547,48406.425236022,0
+CCNE.US,D,20200305,000000,22.7199,22.7551,21.2787,21.6872,52329.118700839,0
+CCNE.US,D,20200306,000000,20.3363,21.3777,18.706,20.7202,50068.185569283,0
+CCNE.US,D,20200309,000000,19.5251,19.5251,17.8597,17.9606,28788.874962714,0
+CCNE.US,D,20200310,000000,18.4641,20.3166,17.3444,18.4837,66416.314253257,0
+CCNE.US,D,20200311,000000,17.9792,18.5621,17.4629,17.6382,38283.773377944,0
+CCNE.US,D,20200312,000000,16.9485,17.9977,15.8796,16.2304,54419.588702387,0
+CCNE.US,D,20200313,000000,17.2327,18.955,16.5165,18.3564,77592.367010553,0
+CCNE.US,D,20200316,000000,18.1555,18.274,15.4007,15.4007,40442.632778956,0
+CCNE.US,D,20200317,000000,16.1648,19.819,16.1099,19.819,173249.74285284,0
+CCNE.US,D,20200318,000000,19.6349,19.6349,17.6382,18.0801,120395.965177,0
+CCNE.US,D,20200319,000000,18.034,19.2302,17.262,18.5131,69286.627556164,0
+CCNE.US,D,20200320,000000,18.5131,18.5131,15.6955,15.7699,85839.924438532,0
+CCNE.US,D,20200323,000000,15.9267,16.3951,14.5631,15.4231,58105.471112341,0
+CCNE.US,D,20200324,000000,16.3313,16.6851,15.7425,16.5596,66856.252031904,0
+CCNE.US,D,20200325,000000,17.0309,17.5334,15.8796,16.1099,54573.720035508,0
+CCNE.US,D,20200326,000000,15.9365,17.4089,15.9365,17.4089,52029.021933039,0
+CCNE.US,D,20200327,000000,16.9408,16.9408,15.8796,16.0276,38926.837880373,0
+CCNE.US,D,20200330,000000,16.3216,17.2425,15.9365,17.2238,55160.643986138,0
+CCNE.US,D,20200331,000000,16.9114,17.3708,16.5792,17.3708,68070.929425381,0
+CCNE.US,D,20200401,000000,16.5342,16.9358,15.2262,15.4104,56872.420447366,0
+CCNE.US,D,20200402,000000,15.4663,16.3587,15.0058,15.4104,90908.905897361,0
+CCNE.US,D,20200403,000000,15.3292,15.5436,14.0937,14.7197,57892.137015503,0
+CCNE.US,D,20200406,000000,15.0519,15.6494,14.9687,15.382,77230.00526712,0
+CCNE.US,D,20200407,000000,15.3733,15.9895,14.2603,14.757,62779.427233965,0
+CCNE.US,D,20200408,000000,15.0245,15.2713,14.3425,14.9313,115412.72565183,0
+CCNE.US,D,20200409,000000,15.2998,15.8796,14.9412,15.7328,144530.27802689,0
+CCNE.US,D,20200413,000000,15.6494,15.8699,14.6189,15.8347,46410.883803881,0
+CCNE.US,D,20200414,000000,16.1099,16.1099,15.1057,15.2713,63036.653034936,0
+CCNE.US,D,20200415,000000,14.655,14.8628,14.0388,14.2034,66382.629922178,0
+CCNE.US,D,20200416,000000,14.2691,14.5826,13.6509,14.3161,91133.468104559,0
+CCNE.US,D,20200417,000000,14.9236,15.6671,14.6002,15.2625,129285.5663701,0
+CCNE.US,D,20200420,000000,14.8579,15.19,14.6747,15.0058,84104.671019279,0
+CCNE.US,D,20200421,000000,14.3886,14.9961,14.3415,14.6365,71867.051464323,0
+CCNE.US,D,20200422,000000,14.7845,15.1156,14.2133,14.2417,47491.844610345,0
+CCNE.US,D,20200423,000000,14.2867,15.19,14.2867,14.8481,53181.434350884,0
+CCNE.US,D,20200424,000000,14.9677,15.1802,14.6649,14.9146,28797.040861157,0
+CCNE.US,D,20200427,000000,15.2527,15.9267,15.2527,15.6867,72900.037617432,0
+CCNE.US,D,20200428,000000,16.1099,16.7536,15.8562,16.5694,66753.157564054,0
+CCNE.US,D,20200429,000000,17.3444,17.8821,16.7751,17.4256,71301.562997108,0
+CCNE.US,D,20200430,000000,16.8202,17.1043,16.2559,16.3313,46573.181035446,0
+CCNE.US,D,20200501,000000,15.8347,16.2481,15.1057,15.9992,67862.699015071,0
+CCNE.US,D,20200504,000000,15.815,15.9464,14.9677,15.7239,33011.665195331,0
+CCNE.US,D,20200505,000000,16.0923,16.3951,14.9587,15.144,52057.602577591,0
+CCNE.US,D,20200506,000000,15.1802,15.1802,14.4808,14.518,40323.206514219,0
+CCNE.US,D,20200507,000000,14.5277,15.0616,14.3689,14.6453,64428.93871956,0
+CCNE.US,D,20200508,000000,15.0147,15.6319,15.0058,15.5956,68164.837257482,0
+CCNE.US,D,20200511,000000,15.3908,15.4055,14.4434,14.5541,56381.445803448,0
+CCNE.US,D,20200512,000000,14.6365,14.7021,13.5422,13.6235,74499.53297506,0
+CCNE.US,D,20200513,000000,13.6509,13.8087,12.6222,13.118,70845.293421575,0
+CCNE.US,D,20200514,000000,12.7594,13.0905,12.1991,12.8143,56554.971145373,0
+CCNE.US,D,20200515,000000,12.7692,13.2365,12.4262,13.1092,60810.424971765,0
+CCNE.US,D,20200518,000000,13.8272,14.8579,13.8087,14.7197,74082.051417134,0
+CCNE.US,D,20200519,000000,14.5631,14.8579,13.6147,13.6892,39977.176567674,0
+CCNE.US,D,20200520,000000,13.8743,14.9677,13.8743,14.8481,54455.314508077,0
+CCNE.US,D,20200521,000000,14.757,15.2096,14.757,15.0058,47052.927569004,0
+CCNE.US,D,20200522,000000,15.0695,15.1352,14.6365,14.8481,30120.937146317,0
+CCNE.US,D,20200526,000000,15.576,16.2852,15.3292,16.1099,49536.381433147,0
+CCNE.US,D,20200527,000000,16.7173,18.6689,16.7173,18.4935,124260.4766154,0
+CCNE.US,D,20200528,000000,18.955,18.955,17.0397,17.1043,85824.61337895,0
+CCNE.US,D,20200529,000000,16.9289,16.9289,16.1942,16.4636,81387.46831219,0
+CCNE.US,D,20200601,000000,16.4342,16.5645,15.8641,15.9062,53930.655533079,0
+CCNE.US,D,20200602,000000,16.203,16.4155,15.7485,15.9444,43885.579710215,0
+CCNE.US,D,20200603,000000,16.4636,17.8479,16.1384,17.0113,41892.079752685,0
+CCNE.US,D,20200604,000000,16.8712,17.457,16.8172,17.3738,47344.858438362,0
+CCNE.US,D,20200605,000000,18.7316,19.0372,18.2857,18.9059,71779.268056055,0
+CCNE.US,D,20200608,000000,19.3066,19.4369,18.6179,19.0372,61763.793615049,0
+CCNE.US,D,20200609,000000,18.4876,18.6375,17.2895,18.3769,54330.784556813,0
+CCNE.US,D,20200610,000000,18.1633,18.1633,16.9094,16.9094,63675.634588143,0
+CCNE.US,D,20200611,000000,16.6311,16.6311,15.4506,15.5329,79885.963735884,0
+CCNE.US,D,20200612,000000,16.3323,16.3323,15.6181,15.9698,84148.562723413,0
+CCNE.US,D,20200615,000000,15.6005,16.6859,15.3311,16.3617,86738.173267322,0
+CCNE.US,D,20200616,000000,17.4276,17.4276,16.3979,16.9916,54475.729254186,0
+CCNE.US,D,20200617,000000,17.0015,17.0015,15.8963,15.9786,37085.427781354,0
+CCNE.US,D,20200618,000000,15.7671,16.3617,15.7671,16.2128,46231.234038123,0
+CCNE.US,D,20200619,000000,16.4636,16.4636,15.6367,16.1755,105178.81342746,0
+CCNE.US,D,20200622,000000,15.8219,16.4538,15.673,16.1286,36087.146696631,0
+CCNE.US,D,20200623,000000,16.3714,16.4018,15.7288,15.8778,26643.285146672,0
+CCNE.US,D,20200624,000000,15.5427,15.5613,14.7912,15.237,68139.318824845,0
+CCNE.US,D,20200625,000000,15.0969,15.5074,15.0969,15.5074,52617.98735828,0
+CCNE.US,D,20200626,000000,15.2106,15.627,14.4758,15.237,154223.19947938,0
+CCNE.US,D,20200629,000000,15.5525,16.157,15.5427,16.1187,50254.980496179,0
+CCNE.US,D,20200630,000000,15.9444,16.7232,15.9444,16.6595,46582.367671195,0
+CCNE.US,D,20200701,000000,16.6595,16.6595,15.8494,15.9601,61642.325875701,0
+CCNE.US,D,20200702,000000,16.4822,16.4822,15.6181,15.7671,40093.540620495,0
+CCNE.US,D,20200706,000000,16.1942,16.203,15.7004,16.1187,69720.440910977,0
+CCNE.US,D,20200707,000000,15.8494,15.8494,15.0235,15.2272,43098.591247719,0
+CCNE.US,D,20200708,000000,15.0871,15.4134,14.6316,15.1449,50977.662508432,0
+CCNE.US,D,20200709,000000,15.0137,15.0137,14.1692,14.2985,48214.526622599,0
+CCNE.US,D,20200710,000000,14.4013,15.1253,14.4013,15.1253,29295.160666213,0
+CCNE.US,D,20200713,000000,15.3663,15.6877,14.6512,15.3586,33119.863349708,0
+CCNE.US,D,20200714,000000,15.3115,15.4408,14.9128,15.1156,28035.570831296,0
+CCNE.US,D,20200715,000000,15.4702,15.9786,15.4702,15.7856,58357.593226785,0
+CCNE.US,D,20200716,000000,15.6367,15.9247,15.5427,15.7386,31641.835731427,0
+CCNE.US,D,20200717,000000,15.6466,15.7386,15.2644,15.2644,18562.10789948,0
+CCNE.US,D,20200720,000000,15.2184,15.4986,14.7912,14.8745,17293.331428814,0
+CCNE.US,D,20200721,000000,14.9128,15.8494,14.9128,15.6828,62572.217560959,0
+CCNE.US,D,20200722,000000,15.673,16.3323,15.574,16.3146,52565.929755702,0
+CCNE.US,D,20200723,000000,16.203,16.4342,15.7338,16.3049,56561.095569205,0
+CCNE.US,D,20200724,000000,16.2677,16.538,16.1286,16.203,82882.848464664,0
+CCNE.US,D,20200727,000000,16.1286,16.1286,15.6005,15.9982,70536.010018026,0
+CCNE.US,D,20200728,000000,16.0463,16.2872,15.8876,16.0825,32012.363373302,0
+CCNE.US,D,20200729,000000,15.9531,16.3714,15.9531,16.2128,38614.492264908,0
+CCNE.US,D,20200730,000000,15.8494,15.8494,15.3937,15.5074,32114.437103846,0
+CCNE.US,D,20200731,000000,15.3311,15.4702,14.661,15.1714,54635.98501114,0
+CCNE.US,D,20200803,000000,15.3496,15.4408,14.9667,15.3115,36560.768806357,0
+CCNE.US,D,20200804,000000,15.1616,15.2831,15.0048,15.2547,29947.411804392,0
+CCNE.US,D,20200805,000000,15.3115,15.3937,15.14,15.3586,32770.771191247,0
+CCNE.US,D,20200806,000000,15.3399,15.5074,15.3399,15.4506,25551.096229848,0
+CCNE.US,D,20200807,000000,15.3115,16.2951,15.3115,16.2951,26795.375005183,0
+CCNE.US,D,20200810,000000,16.2951,16.8172,16.2412,16.538,39150.379350265,0
+CCNE.US,D,20200811,000000,16.6595,17.0778,16.64,16.6859,45988.298559428,0
+CCNE.US,D,20200812,000000,17.0484,17.0484,16.5841,16.7506,38204.15586812,0
+CCNE.US,D,20200813,000000,16.5929,16.6595,16.2314,16.3861,14442.412134713,0
+CCNE.US,D,20200814,000000,16.2128,16.8172,16.2128,16.779,44280.605047421,0
+CCNE.US,D,20200817,000000,16.492,16.8172,16.2491,16.779,40208.883936009,0
+CCNE.US,D,20200818,000000,16.5743,16.779,15.673,15.916,35287.909386469,0
+CCNE.US,D,20200819,000000,15.8454,16.3714,15.8454,16.055,24434.409617694,0
+CCNE.US,D,20200820,000000,15.7386,15.8121,15.4183,15.8043,33829.275776991,0
+CCNE.US,D,20200821,000000,15.6181,15.7856,15.3399,15.4506,70336.966243465,0
+CCNE.US,D,20200824,000000,15.7004,16.1187,15.5329,16.0179,24030.197644738,0
+CCNE.US,D,20200825,000000,16.1099,16.203,15.6093,15.7856,27175.089282809,0
+CCNE.US,D,20200826,000000,15.7386,15.9531,15.2918,15.3115,53086.505781478,0
+CCNE.US,D,20200827,000000,15.5133,15.7532,15.1449,15.1714,96727.108538386,0
+CCNE.US,D,20200828,000000,15.3663,15.4888,15.0871,15.2008,102961.77200003,0
+CCNE.US,D,20200831,000000,15.3027,15.5006,14.9196,14.9734,112005.50452626,0
+CCNE.US,D,20200901,000000,15.0215,15.2742,14.8804,15.2742,72189.604452844,0
+CCNE.US,D,20200902,000000,15.191,15.5565,14.9275,15.0215,70464.558406645,0
+CCNE.US,D,20200903,000000,15.0118,15.4732,14.8902,15.2458,55945.590974024,0
+CCNE.US,D,20200904,000000,15.4241,15.7258,15.2831,15.5172,79990.078941038,0
+CCNE.US,D,20200908,000000,15.332,15.5652,14.7775,14.8236,78535.528280782,0
+CCNE.US,D,20200909,000000,14.8804,15.0215,14.6649,14.6747,94082.378179984,0
+CCNE.US,D,20200910,000000,14.6081,14.711,14.0819,14.42,110755.10132709,0
+CCNE.US,D,20200911,000000,14.5611,14.7775,14.2133,14.6081,57907.448075085,0
+CCNE.US,D,20200914,000000,14.6276,14.8236,14.4679,14.5611,58189.171571387,0
+CCNE.US,D,20200915,000000,14.5806,14.758,14.4395,14.5042,96724.046326471,0
+CCNE.US,D,20200916,000000,14.5042,14.9647,14.5042,14.7394,50377.468972833,0
+CCNE.US,D,20200917,000000,14.5238,14.6923,14.5238,14.5611,29760.616877495,0
+CCNE.US,D,20200918,000000,14.5238,14.6747,14.4023,14.5042,120825.69558259,0
+CCNE.US,D,20200921,000000,14.223,14.2515,13.4991,13.7998,116290.55973451,0
+CCNE.US,D,20200922,000000,13.8684,13.9312,13.5578,13.6118,73892.194278322,0
+CCNE.US,D,20200923,000000,13.6499,13.8096,13.0964,13.1542,84164.8945203,0
+CCNE.US,D,20200924,000000,13.1905,13.8684,13.1454,13.5764,74621.000714408,0
+CCNE.US,D,20200925,000000,13.4168,13.6303,13.2561,13.4717,38638.989960238,0
+CCNE.US,D,20200928,000000,13.7361,14.0819,13.5862,13.9027,118484.12420391,0
+CCNE.US,D,20200929,000000,13.7998,13.9703,13.6215,13.8948,48541.16256034,0
+CCNE.US,D,20200930,000000,13.9703,14.131,13.8488,13.9606,31513.222830941,0
+CCNE.US,D,20201001,000000,13.9703,14.1672,13.7176,14.1476,40764.16503017,0
+CCNE.US,D,20201002,000000,14.4297,14.711,13.9409,14.655,36127.976188849,0
+CCNE.US,D,20201005,000000,14.8804,15.0862,14.6973,15.0597,48531.975924591,0
+CCNE.US,D,20201006,000000,15.1146,15.7632,15.0411,15.2557,56394.715388419,0
+CCNE.US,D,20201007,000000,15.3606,15.6877,15.2928,15.6044,37558.029153774,0
+CCNE.US,D,20201008,000000,15.7632,15.8659,15.4154,15.7729,40925.441524431,0
+CCNE.US,D,20201009,000000,15.8562,15.914,15.5104,15.6681,36905.778015596,0
+CCNE.US,D,20201012,000000,15.6593,16.0453,15.5466,15.8856,46552.766289337,0
+CCNE.US,D,20201013,000000,15.6133,15.9972,15.237,15.237,37130.340222793,0
+CCNE.US,D,20201014,000000,15.1527,15.4055,15.0499,15.1146,25744.015580577,0
+CCNE.US,D,20201015,000000,14.8804,15.575,14.5982,15.4438,30391.432532259,0
+CCNE.US,D,20201016,000000,15.332,15.7386,15.2106,15.4535,40399.761812128,0
+CCNE.US,D,20201019,000000,15.527,15.6593,15.4535,15.4633,20119.753027586,0
+CCNE.US,D,20201020,000000,15.6974,15.8758,15.6133,15.7445,24913.135413946,0
+CCNE.US,D,20201021,000000,15.8943,16.8515,15.7827,16.4283,33308.699751215,0
+CCNE.US,D,20201022,000000,16.2187,17.7244,15.4633,17.6882,79988.037466428,0
+CCNE.US,D,20201023,000000,17.9028,18.9451,17.6588,18.8423,134481.11925481,0
+CCNE.US,D,20201026,000000,18.6061,19.2273,18.4847,18.6923,65200.616122475,0
+CCNE.US,D,20201027,000000,18.6826,18.6826,17.1611,17.2464,36297.418581552,0
+CCNE.US,D,20201028,000000,16.9916,17.2091,16.8418,17.0015,56268.143962544,0
+CCNE.US,D,20201029,000000,16.9084,17.1709,16.4048,17.1327,40330.351675357,0
+CCNE.US,D,20201030,000000,17.1327,17.2767,16.8515,17.0299,29576.884162515,0
+CCNE.US,D,20201102,000000,17.1709,17.4913,16.9564,17.2836,26600.414179844,0
+CCNE.US,D,20201103,000000,17.7343,18.1016,17.4325,17.9312,34519.294195471,0
+CCNE.US,D,20201104,000000,17.557,17.557,16.7967,16.9181,51872.849125307,0
+CCNE.US,D,20201105,000000,16.9084,17.7244,16.9084,17.6225,27691.582359363,0
+CCNE.US,D,20201106,000000,17.7156,17.7156,16.5694,16.777,37250.787224836,0
+CCNE.US,D,20201109,000000,17.9977,19.9297,17.7069,18.711,82831.811599392,0
+CCNE.US,D,20201110,000000,19.048,20.157,19.0421,19.4536,49677.243181299,0
+CCNE.US,D,20201111,000000,19.4888,19.4888,17.9312,18.4014,41254.118936783,0
+CCNE.US,D,20201112,000000,18.0076,18.3632,17.6882,17.6882,76669.620486432,0
+CCNE.US,D,20201113,000000,17.9977,17.9977,17.3023,17.3501,105756.55074233,0
+CCNE.US,D,20201116,000000,17.7244,18.3819,17.5471,18.3161,59478.362788162,0
+CCNE.US,D,20201117,000000,18.0076,18.8912,17.9606,18.6453,36682.236545704,0
+CCNE.US,D,20201118,000000,19.9395,19.9395,18.5621,18.5983,38315.416234412,0
+CCNE.US,D,20201119,000000,18.5621,19.0578,18.2035,18.9931,33414.856430981,0
+CCNE.US,D,20201120,000000,18.6159,18.8618,18.5621,18.8236,41478.68114398,0
+CCNE.US,D,20201123,000000,18.7766,19.1058,18.5425,18.6061,56222.210783799,0
+CCNE.US,D,20201124,000000,19.7249,19.7249,19.0304,19.4056,70044.014636802,0
+CCNE.US,D,20201125,000000,19.4056,19.6974,18.9216,19.48,55991.524152769,0
+CCNE.US,D,20201127,000000,19.4438,19.6633,19.0431,19.3028,23287.100886376,0
+CCNE.US,D,20201130,000000,19.3967,19.625,18.5454,18.6297,258571.13274021,0
+CCNE.US,D,20201201,000000,19.3772,19.385,18.6679,18.9324,43582.420730498,0
+CCNE.US,D,20201202,000000,18.8863,19.3488,18.8149,19.2263,65234.300453555,0
+CCNE.US,D,20201203,000000,19.3683,19.3683,19.0461,19.1323,57675.74070675,0
+CCNE.US,D,20201204,000000,20.1452,20.1452,19.2449,19.9356,39051.367831638,0
+CCNE.US,D,20201207,000000,19.8513,20.0032,19.5094,19.8993,56621.319070227,0
+CCNE.US,D,20201208,000000,19.6613,20.1638,19.5682,19.9356,44676.651121934,0
+CCNE.US,D,20201209,000000,20.1923,20.4381,19.9748,20.354,56431.461931415,0
+CCNE.US,D,20201210,000000,19.8327,20.2588,19.8327,20.1736,27692.603096668,0
+CCNE.US,D,20201211,000000,20.8447,20.8447,19.4908,19.5388,39062.595941997,0
+CCNE.US,D,20201214,000000,20.542,20.542,19.4908,19.5584,42939.356228069,0
+CCNE.US,D,20201215,000000,19.9091,20.5616,19.4644,20.3246,49904.867600412,0
+CCNE.US,D,20201216,000000,20.1923,20.5009,20.1736,20.4195,39060.554467386,0
+CCNE.US,D,20201217,000000,20.4,20.6753,19.7288,20.5058,54048.040323205,0
+CCNE.US,D,20201218,000000,20.3627,20.7212,20.0875,20.5234,160252.69474263,0
+CCNE.US,D,20201221,000000,20.344,20.447,19.4066,19.7837,55959.8812963,0
+CCNE.US,D,20201222,000000,19.9258,20.2393,19.3222,19.681,44058.084314835,0
+CCNE.US,D,20201223,000000,20.5665,20.5665,19.7094,20.0228,31263.142191108,0
+CCNE.US,D,20201224,000000,19.9934,20.6076,19.7572,19.8229,8862.0412858559,0
+CCNE.US,D,20201228,000000,20.0776,20.4098,19.9552,20.2119,26300.317412043,0
+CCNE.US,D,20201229,000000,20.354,20.354,19.7572,19.8229,28412.222897005,0
+CCNE.US,D,20201230,000000,19.9698,20.1736,19.5486,20.107,22339.856666925,0
+CCNE.US,D,20201231,000000,20.4244,20.4244,19.8817,20.1551,21568.17926401,0
+CCNE.US,D,20210104,000000,19.965,20.1736,19.435,19.8513,35275.660538804,0
+CCNE.US,D,20210105,000000,19.6907,20.4195,19.6907,20.0689,35395.08680354,0
+CCNE.US,D,20210106,000000,20.8075,22.3985,20.5802,22.2172,132100.75985852,0
+CCNE.US,D,20210107,000000,23.0501,23.0501,22.3181,22.4553,90493.465814047,0
+CCNE.US,D,20210108,000000,22.2369,22.2369,20.9682,21.4708,50322.349158338,0
+CCNE.US,D,20210111,000000,21.3581,21.8205,21.3581,21.5442,46358.826201303,0
+CCNE.US,D,20210112,000000,21.9723,22.2085,21.7744,22.0851,34210.010791921,0
+CCNE.US,D,20210113,000000,22.0851,22.0851,21.6127,21.7921,23676.00179975,0
+CCNE.US,D,20210114,000000,21.9067,22.6532,21.9067,22.5406,41614.439205605,0
+CCNE.US,D,20210115,000000,22.0487,22.4817,21.7353,22.2663,38073.501493023,0
+CCNE.US,D,20210119,000000,22.5602,22.5602,21.8009,22.0487,26028.801288796,0
+CCNE.US,D,20210120,000000,21.9625,22.1046,21.603,21.8774,27147.529375561,0
+CCNE.US,D,20210121,000000,21.8871,22.1242,21.2993,21.4414,38694.109774733,0
+CCNE.US,D,20210122,000000,20.9505,21.7255,20.6086,21.7255,37134.423172015,0
+CCNE.US,D,20210125,000000,21.6127,21.6127,20.7212,21.2602,19480.771474379,0
+CCNE.US,D,20210126,000000,21.2699,21.3581,20.638,20.8447,72321.279565245,0
+CCNE.US,D,20210127,000000,20.4665,20.5989,19.1225,19.5584,71133.14134171,0
+CCNE.US,D,20210128,000000,20.0973,20.3814,19.8807,20.1168,43632.436858465,0
+CCNE.US,D,20210129,000000,20.1168,20.3951,19.8229,19.9091,59260.945742102,0
+CCNE.US,D,20210201,000000,19.9356,20.0198,19.3488,19.7288,98008.133856717,0
+CCNE.US,D,20210202,000000,20.3587,20.7997,19.7388,20.6184,44165.261731907,0
+CCNE.US,D,20210203,000000,20.349,21.7647,20.2588,21.5002,66136.632231567,0
+CCNE.US,D,20210204,000000,21.5266,21.8381,21.3483,21.6227,28474.487872637,0
+CCNE.US,D,20210205,000000,21.6962,21.7607,21.1004,21.5932,44106.058968191,0
+CCNE.US,D,20210208,000000,21.9625,21.9625,21.4512,21.848,41641.999112851,0
+CCNE.US,D,20210209,000000,22.9667,22.9667,21.7156,22.2172,26019.614653047,0
+CCNE.US,D,20210210,000000,22.3495,22.4642,22.0292,22.132,34535.625992358,0
+CCNE.US,D,20210211,000000,22.2663,22.6629,21.8871,22.0586,29718.766647972,0
+CCNE.US,D,20210212,000000,22.0193,22.3133,21.3678,22.0586,33076.992382879,0
+CCNE.US,D,20210216,000000,22.1242,22.7855,22.0948,22.0948,53536.650933179,0
+CCNE.US,D,20210217,000000,22.0193,22.4642,22.0193,22.3495,25913.45797328,0
+CCNE.US,D,20210218,000000,22.2271,23.3399,21.4208,21.8969,36632.220417738,0
+CCNE.US,D,20210219,000000,22.1614,22.5602,21.8969,22.5308,35588.006154269,0
+CCNE.US,D,20210222,000000,22.474,23.0892,22.4583,22.9667,46641.570434911,0
+CCNE.US,D,20210223,000000,22.9569,23.6673,22.8805,22.9569,35296.075284913,0
+CCNE.US,D,20210224,000000,23.2792,23.7799,23.241,23.5536,27007.688364716,0
+CCNE.US,D,20210225,000000,23.5995,23.7054,22.521,22.7953,41792.047496752,0
+CCNE.US,D,20210226,000000,22.6816,22.9089,21.8802,22.1282,45257.450648731,0
+CCNE.US,D,20210301,000000,22.5484,23.052,22.4054,22.9776,59389.558642589,0
+CCNE.US,D,20210302,000000,22.6669,23,22.3956,22.4328,35497.160534085,0
+CCNE.US,D,20210303,000000,22.6816,23.387,22.5582,22.9285,65890.634540954,0
+CCNE.US,D,20210304,000000,23.1999,23.5447,22.5582,22.9187,84427.224007799,0
+CCNE.US,D,20210305,000000,23.3185,23.8358,23.244,23.8358,42251.379284201,0
+CCNE.US,D,20210308,000000,23.6683,25.1024,23.6242,24.4353,75439.632033373,0
+CCNE.US,D,20210309,000000,24.4069,24.4069,23.5957,24.0729,79002.005229369,0
+CCNE.US,D,20210310,000000,24.1963,24.3305,23.969,24.3305,87679.293062941,0
+CCNE.US,D,20210311,000000,24.4069,24.6831,23.8455,24.6831,49012.743195455,0
+CCNE.US,D,20210312,000000,24.7508,25.5982,24.7508,25.0653,53569.314526952,0
+CCNE.US,D,20210315,000000,25.2259,25.3249,24.3256,24.4069,62519.139221077,0
+CCNE.US,D,20210316,000000,24.7556,24.7556,23.5399,23.8161,34156.932452039,0
+CCNE.US,D,20210317,000000,24.0729,24.2736,23.6829,24.0826,45743.321606121,0
+CCNE.US,D,20210318,000000,24.3305,24.8546,23.7808,24.2922,47646.996680773,0
+CCNE.US,D,20210319,000000,24.0629,24.6263,23.673,24.0532,178921.98005918,0
+CCNE.US,D,20210322,000000,23.969,23.969,23.0324,23.15,46118.952934524,0
+CCNE.US,D,20210323,000000,23.1303,23.2146,22.4475,22.6719,42279.959928753,0
+CCNE.US,D,20210324,000000,23.052,23.9249,22.8442,22.8992,46124.056621051,0
+CCNE.US,D,20210325,000000,22.7384,23.6242,22.6327,23.5006,40439.57056704,0
+CCNE.US,D,20210326,000000,23.5006,23.9876,23.5006,23.9876,30001.510881579,0
+CCNE.US,D,20210329,000000,23.6633,23.92,23.1206,23.4713,56848.943489341,0
+CCNE.US,D,20210330,000000,23.6536,24.1218,23.6142,23.7475,23970.994881023,0
+CCNE.US,D,20210331,000000,23.5868,23.8161,23.052,23.4614,47797.045064672,0
+CCNE.US,D,20210401,000000,23.3478,23.6242,22.8815,23.5497,76329.71496372,0
+CCNE.US,D,20210405,000000,23.7965,24.0435,23.3772,23.7123,31839.858768683,0
+CCNE.US,D,20210406,000000,23.7828,23.8543,23.3772,23.5957,27686.478672835,0
+CCNE.US,D,20210407,000000,23.6633,23.8259,23.1303,23.3185,28749.066207801,0
+CCNE.US,D,20210408,000000,23.244,23.3282,22.9971,23.2244,25223.439554801,0
+CCNE.US,D,20210409,000000,23.4439,23.5399,23.2665,23.3969,26426.888837919,0
+CCNE.US,D,20210412,000000,23.4066,23.7475,23.3381,23.6436,21649.838248445,0
+CCNE.US,D,20210413,000000,23.53,23.53,23.1303,23.1656,28308.10769185,0
+CCNE.US,D,20210414,000000,23.1107,23.5957,23.1107,23.5105,14135.170205775,0
+CCNE.US,D,20210415,000000,23.5957,23.5957,23.0912,23.5594,16373.64711661,0
+CCNE.US,D,20210416,000000,23.8063,23.8063,23.195,23.4527,21503.872813767,0
+CCNE.US,D,20210419,000000,23.4527,23.5957,22.8815,23.1303,35889.123659375,0
+CCNE.US,D,20210420,000000,22.9285,23.7299,22.3759,22.6228,34022.195127719,0
+CCNE.US,D,20210421,000000,22.7659,23.9396,22.7659,23.9298,58077.911205095,0
+CCNE.US,D,20210422,000000,24.0161,24.0161,23.5693,23.5957,52847.653252005,0
+CCNE.US,D,20210423,000000,23.7211,24.4647,23.6436,24.0435,44077.478323638,0
+CCNE.US,D,20210426,000000,24.1306,24.4647,23.7671,23.8543,27400.672227311,0
+CCNE.US,D,20210427,000000,24.0161,24.1218,23.5594,23.8161,34714.25502081,0
+CCNE.US,D,20210428,000000,23.6947,24.1394,23.6947,23.8729,24383.372752422,0
+CCNE.US,D,20210429,000000,24.0532,24.5136,23.8916,24.1306,28979.752838831,0
+CCNE.US,D,20210430,000000,23.8358,24.6351,23.8358,24.2736,61518.816661743,0
+CCNE.US,D,20210503,000000,24.5019,24.7782,24.2825,24.4921,29978.033923555,0
+CCNE.US,D,20210504,000000,24.4069,24.692,24.0923,24.2501,30725.213631139,0
+CCNE.US,D,20210505,000000,24.4254,24.4254,23.8455,24.0629,23016.605500434,0
+CCNE.US,D,20210506,000000,24.2158,24.2551,23.8729,24.1963,24004.679212102,0
+CCNE.US,D,20210507,000000,24.0161,24.45,23.9876,24.2452,61505.547076771,0
+CCNE.US,D,20210510,000000,24.3686,24.6831,24.0061,24.0061,41280.658106724,0
+CCNE.US,D,20210511,000000,23.6339,24.5214,23.5868,23.6339,23673.960325139,0
+CCNE.US,D,20210512,000000,23.7024,24.1218,23.1401,23.2831,48532.996661897,0
+CCNE.US,D,20210513,000000,23.4027,24.0355,23.4027,23.8259,56606.008010645,0
+CCNE.US,D,20210514,000000,24.0629,24.1874,23.5868,24.1786,31299.888734103,0
+CCNE.US,D,20210517,000000,24.159,24.2354,23.293,24.2257,25083.598543956,0
+CCNE.US,D,20210518,000000,24.0729,24.159,23.5105,23.5202,18954.071024771,0
+CCNE.US,D,20210519,000000,23.4066,23.6142,22.8717,23.5006,33179.066113424,0
+CCNE.US,D,20210520,000000,23.4527,23.6536,23.0147,23.6436,44278.563572811,0
+CCNE.US,D,20210521,000000,23.8161,24.0923,23.5693,23.7574,31309.075369853,0
+CCNE.US,D,20210524,000000,23.7769,23.7769,23.2342,23.3381,27070.974077653,0
+CCNE.US,D,20210525,000000,23.3087,23.7161,22.5484,22.5484,35327.718141381,0
+CCNE.US,D,20210526,000000,22.6522,23.0813,22.5954,22.9677,18869.349828419,0
+CCNE.US,D,20210527,000000,23.2342,23.6829,23.052,23.2342,59703.945732665,0
+CCNE.US,D,20210528,000000,23.3096,23.4732,23.0382,23.3391,19494.04105935,0
+CCNE.US,D,20210601,000000,23.5222,23.7241,23.388,23.6172,27989.637652551,0
+CCNE.US,D,20210602,000000,23.4732,23.5222,23.1293,23.244,20925.114761581,0
+CCNE.US,D,20210603,000000,23.3488,23.4076,23.0999,23.1293,26877.033989619,0
+CCNE.US,D,20210604,000000,23.2342,23.2342,22.8883,23.1196,20519.88205132,0
+CCNE.US,D,20210607,000000,23.1196,23.4272,23.0364,23.388,22917.593981805,0
+CCNE.US,D,20210608,000000,23.3292,23.964,23.2998,23.7241,61239.134640051,0
+CCNE.US,D,20210609,000000,23.6369,23.6369,23.244,23.3292,22768.566335211,0
+CCNE.US,D,20210610,000000,23.5026,23.5222,22.812,22.812,26719.84044458,0
+CCNE.US,D,20210611,000000,22.9657,23.2831,22.7924,23.0805,34523.377144692,0
+CCNE.US,D,20210614,000000,23.0411,23.2537,22.716,22.8217,19939.082524523,0
+CCNE.US,D,20210615,000000,23.0127,23.3615,22.5141,23.005,73517.583687225,0
+CCNE.US,D,20210616,000000,23.1656,23.2831,22.7728,23.195,34833.681285547,0
+CCNE.US,D,20210617,000000,23.149,23.2734,22.5631,22.763,60257.185352215,0
+CCNE.US,D,20210618,000000,23.1852,23.1852,21.6598,21.6882,93412.774507613,0
+CCNE.US,D,20210621,000000,21.8508,22.619,21.746,22.3505,38270.503792974,0
+CCNE.US,D,20210622,000000,22.3025,22.3025,21.7843,22.1683,36468.902448867,0
+CCNE.US,D,20210623,000000,22.1977,22.3407,21.9283,22.0439,39675.038325263,0
+CCNE.US,D,20210624,000000,22.0624,22.3897,21.8411,22.283,46937.58425349,0
+CCNE.US,D,20210625,000000,22.3604,22.6582,21.2749,21.4482,227779.57118421,0
+CCNE.US,D,20210628,000000,21.507,22.274,21.507,22.0243,53566.252315037,0
+CCNE.US,D,20210629,000000,22.1977,22.4466,21.7069,21.7265,34883.697413514,0
+CCNE.US,D,20210630,000000,21.602,22.0145,21.5531,21.9096,42915.879270044,0
+CCNE.US,D,20210701,000000,22.0243,22.475,22.0243,22.4367,43615.084324273,0
+CCNE.US,D,20210702,000000,22.3025,22.6776,22.283,22.6004,60523.597788936,0
+CCNE.US,D,20210706,000000,22.5807,22.716,22.0624,22.6483,98742.043979331,0
+CCNE.US,D,20210707,000000,22.8364,22.8364,22.0439,22.2555,60570.551704986,0
+CCNE.US,D,20210708,000000,21.7265,21.8607,21.1994,21.3237,69010.007746389,0
+CCNE.US,D,20210709,000000,21.5531,22.0821,21.5531,22.0145,28535.732110963,0
+CCNE.US,D,20210712,000000,21.8802,22.3407,21.6598,22.3407,21993.826720379,0
+CCNE.US,D,20210713,000000,22.2456,22.2555,21.746,22.0145,35605.358688461,0
+CCNE.US,D,20210714,000000,22.1017,22.5141,21.8998,22.3407,37098.697366325,0
+CCNE.US,D,20210715,000000,22.1497,22.6776,22.1017,22.5906,31466.26891489,0
+CCNE.US,D,20210716,000000,22.7924,22.7924,21.9381,22.1781,34447.84258409,0
+CCNE.US,D,20210719,000000,21.8234,22.3858,21.4286,21.6411,45282.969081367,0
+CCNE.US,D,20210720,000000,21.6882,22.3995,21.6882,21.9675,58712.80980908,0
+CCNE.US,D,20210721,000000,22.3799,22.9168,21.9283,22.0724,39249.390868893,0
+CCNE.US,D,20210722,000000,22.1389,22.7728,21.8607,22.0145,37046.639763747,0
+CCNE.US,D,20210723,000000,22.0821,22.3701,21.9949,22.2065,36239.236555142,0
+CCNE.US,D,20210726,000000,22.2065,22.5415,22.2065,22.283,19189.861342328,0
+CCNE.US,D,20210727,000000,22.0821,22.3172,22.0145,22.2456,32324.708988768,0
+CCNE.US,D,20210728,000000,22.3897,22.5386,22.0046,22.3701,20297.361318733,0
+CCNE.US,D,20210729,000000,22.3995,22.6582,22.2927,22.4847,22605.24836634,0
+CCNE.US,D,20210730,000000,22.3701,22.4093,22.0821,22.1389,27793.656089907,0
+CCNE.US,D,20210802,000000,22.1977,22.6973,21.9851,22.1017,26223.762114135,0
+CCNE.US,D,20210803,000000,22.1292,22.5906,21.8038,22.4191,28104.980968067,0
+CCNE.US,D,20210804,000000,22.1487,22.5239,22.1163,22.3701,27418.024761503,0
+CCNE.US,D,20210805,000000,22.3407,23.0411,22.3221,23.0314,53462.137109881,0
+CCNE.US,D,20210806,000000,23.0999,24.2227,23.0999,24.0983,101583.77663768,0
+CCNE.US,D,20210809,000000,23.6466,24.1463,23.4457,23.9543,46464.982881069,0
+CCNE.US,D,20210810,000000,24.0983,24.3099,24.0689,24.3099,18843.831395782,0
+CCNE.US,D,20210811,000000,24.1659,24.2903,24.0121,24.2903,18926.511117523,0
+CCNE.US,D,20210812,000000,24.0885,24.2717,24.0023,24.2031,23750.515623047,0
+CCNE.US,D,20210813,000000,24.2237,24.2237,24.0405,24.0689,23964.87045719,0
+CCNE.US,D,20210816,000000,24.0023,24.257,23.8592,24.0218,35169.503859038,0
+CCNE.US,D,20210817,000000,23.9053,24.1561,23.7241,24.0121,30894.656023842,0
+CCNE.US,D,20210818,000000,24.0023,24.1756,23.9151,23.964,23871.983362394,0
+CCNE.US,D,20210819,000000,23.6564,24.116,23.6564,24.0689,42348.349328218,0
+CCNE.US,D,20210820,000000,23.9445,24.2618,23.9151,24.108,28610.245934261,0
+CCNE.US,D,20210823,000000,24.3099,24.3099,23.9934,24.0405,25747.077792494,0
+CCNE.US,D,20210824,000000,23.9543,24.1365,23.9396,24.0983,27950.849634945,0
+CCNE.US,D,20210825,000000,24.0405,24.0885,23.9543,23.9934,9033.5251531703,0
+CCNE.US,D,20210826,000000,23.9062,24.0316,23.4634,23.5711,33867.043057293,0
+CCNE.US,D,20210827,000000,23.7152,24.1747,23.7152,23.9837,51958.591058964,0
+CCNE.US,D,20210830,000000,23.9445,23.9445,23.5026,23.5125,25577.63539979,0
+CCNE.US,D,20210831,000000,23.8406,24.0161,23.5418,23.7632,21373.218438671,0
+CCNE.US,D,20210901,000000,23.871,24.1884,23.436,23.9474,30925.278143005,0
+CCNE.US,D,20210902,000000,24.0729,24.2864,23.9033,24.1609,36377.036091377,0
+CCNE.US,D,20210903,000000,23.9572,24.353,23.6966,23.8896,20404.538735805,0
+CCNE.US,D,20210907,000000,24.0532,24.0532,23.7161,23.7161,22098.96266284,0
+CCNE.US,D,20210908,000000,23.6085,23.6673,23.4457,23.5026,27562.969458877,0
+CCNE.US,D,20210909,000000,23.4634,23.6055,23.2224,23.2224,34736.71124153,0
+CCNE.US,D,20210910,000000,23.3969,23.4262,22.952,23.146,34243.695123001,0
+CCNE.US,D,20210913,000000,23.1832,23.436,23.1832,23.3772,24548.732195903,0
+CCNE.US,D,20210914,000000,23.5711,23.5967,23.1637,23.2224,32598.266586627,0
+CCNE.US,D,20210915,000000,23.3282,23.7064,23.097,23.5026,60718.558614275,0
+CCNE.US,D,20210916,000000,23.4457,23.4457,22.7189,22.9325,68874.249684764,0
+CCNE.US,D,20210917,000000,22.9129,23.097,22.6425,23.097,136254.13995436,0
+CCNE.US,D,20210920,000000,22.4289,22.9619,22.2369,22.5837,37319.1766243,0
+CCNE.US,D,20210921,000000,22.5837,22.5837,22.2663,22.3231,14428.121812436,0
+CCNE.US,D,20210922,000000,22.468,22.662,22.3769,22.4877,22617.497214006,0
+CCNE.US,D,20210923,000000,22.6816,23.2126,22.6816,23.0775,19298.059496705,0
+CCNE.US,D,20210924,000000,23.0775,23.5614,23.0775,23.4457,13767.704775815,0
+CCNE.US,D,20210927,000000,23.7358,24.3256,23.7358,24.0435,30135.227468593,0
+CCNE.US,D,20210928,000000,24.0729,24.112,23.7358,23.7632,24589.561688121,0
+CCNE.US,D,20210929,000000,23.7064,24.0415,23.7064,23.8612,12566.296967308,0
+CCNE.US,D,20210930,000000,23.5125,24.0161,23.5125,23.532,24935.591634667,0
+CCNE.US,D,20211001,000000,23.6379,24.1708,23.581,23.8808,34987.812618668,0
+CCNE.US,D,20211004,000000,23.7064,23.9131,23.6673,23.677,28240.73902969,0
+CCNE.US,D,20211005,000000,23.918,23.918,23.4732,23.5418,27185.296655863,0
+CCNE.US,D,20211006,000000,23.4457,23.5908,23.2714,23.4457,35380.796481264,0
+CCNE.US,D,20211007,000000,23.6476,23.9964,23.5614,23.8612,62099.61618854,0
+CCNE.US,D,20211008,000000,23.8612,24.1414,23.7358,24.1022,17142.262307609,0
+CCNE.US,D,20211011,000000,24.112,24.112,23.8122,23.8122,13860.59187061,0
+CCNE.US,D,20211012,000000,23.8318,23.9553,23.7358,23.8513,13659.506621437,0
+CCNE.US,D,20211013,000000,23.7926,23.9572,23.436,23.8122,25357.156141814,0
+CCNE.US,D,20211014,000000,23.9767,24.0826,23.8122,24.0258,19797.200039066,0
+CCNE.US,D,20211015,000000,24.2178,24.5568,24.1218,24.1609,49533.319221231,0
+CCNE.US,D,20211018,000000,24.0355,24.2765,23.7828,23.8122,21941.769117802,0
+CCNE.US,D,20211019,000000,23.7534,23.918,23.3282,23.4164,28879.720582898,0
+CCNE.US,D,20211020,000000,23.4537,23.4684,22.8736,23.0481,56354.906633506,0
+CCNE.US,D,20211021,000000,23.2029,24.0659,23.2029,23.5026,51912.657880219,0
+CCNE.US,D,20211022,000000,23.5908,23.963,23.387,23.4634,32658.490087648,0
+CCNE.US,D,20211025,000000,24.107,24.2178,23.5516,24.1884,48897.39987994,0
+CCNE.US,D,20211026,000000,24.3432,24.8467,24.1414,24.6626,43193.519817125,0
+CCNE.US,D,20211027,000000,24.5665,24.6724,23.7161,24.0826,39482.118974534,0
+CCNE.US,D,20211028,000000,24.1884,24.5371,24.1414,24.2864,17555.660916314,0
+CCNE.US,D,20211029,000000,24.3256,24.8761,24.2432,24.8173,23687.229910109,0
+CCNE.US,D,20211101,000000,24.8664,25.1368,24.6724,24.933,34033.423238079,0
+CCNE.US,D,20211102,000000,24.9918,25.0828,24.5862,24.9526,31474.434813334,0
+CCNE.US,D,20211103,000000,24.8076,25.6403,24.4411,25.3875,40304.833242721,0
+CCNE.US,D,20211104,000000,25.1563,25.5051,24.8173,25.368,26779.043208296,0
+CCNE.US,D,20211105,000000,25.5913,26.7807,25.5913,26.5102,47486.740923817,0
+CCNE.US,D,20211108,000000,26.7219,26.7219,26.1517,26.4025,25791.990233933,0
+CCNE.US,D,20211109,000000,25.7029,26.1713,25.7029,25.795,20030.948882013,0
+CCNE.US,D,20211110,000000,25.8911,26.2673,25.6874,26.1419,34225.321851503,0
+CCNE.US,D,20211111,000000,26.2771,26.712,26.2477,26.6062,34006.884068138,0
+CCNE.US,D,20211112,000000,26.712,26.712,26.4319,26.5867,44465.358499706,0
+CCNE.US,D,20211115,000000,26.4025,26.7219,26.3799,26.6062,18450.847533187,0
+CCNE.US,D,20211116,000000,26.4808,26.8766,26.3163,26.761,28142.748248368,0
+CCNE.US,D,20211117,000000,26.5867,26.5867,26.2967,26.471,25142.801307671,0
+CCNE.US,D,20211118,000000,26.5102,26.9452,26.2967,26.8375,43723.28247865,0
+CCNE.US,D,20211119,000000,26.7709,26.857,26.4221,26.6749,25474.54093194,0
+CCNE.US,D,20211122,000000,26.8472,27.3999,26.8472,27.196,34191.637520423,0
+CCNE.US,D,20211123,000000,27.1862,27.6408,26.8776,27.6115,37540.676619582,0
+CCNE.US,D,20211124,000000,27.5644,27.631,26.857,26.9549,18186.476571077,0
+CCNE.US,D,20211126,000000,26.2477,26.4808,25.6775,26.0166,46483.356152568,0
+CCNE.US,D,20211129,000000,26.3751,26.3751,25.6501,25.7265,27314.930293654,0
+CCNE.US,D,20211130,000000,25.5365,25.9166,25.3326,25.6442,29884.126091453,0
+CCNE.US,D,20211201,000000,26.0821,26.9776,25.8676,25.897,74776.152784835,0
+CCNE.US,D,20211202,000000,26.3447,26.9579,26.0821,26.6945,27757.930284216,0
+CCNE.US,D,20211203,000000,26.9579,27.006,26.2183,26.471,74369.89933727,0
+CCNE.US,D,20211206,000000,26.7924,26.9384,26.3838,26.3838,32899.384091732,0
+CCNE.US,D,20211207,000000,26.6808,26.6808,25.9744,26.3349,28646.992477257,0
+CCNE.US,D,20211208,000000,26.4319,26.6886,26.1595,26.3644,22198.994918774,0
+CCNE.US,D,20211209,000000,26.5201,26.5201,26.0332,26.1301,24761.045555436,0
+CCNE.US,D,20211210,000000,25.9842,26.7092,25.8381,26.1008,28512.255152939,0
+CCNE.US,D,20211213,000000,26.0821,26.6758,25.7902,26.0625,31535.679051661,0
+CCNE.US,D,20211214,000000,26.1203,26.4025,25.5854,26.0919,49736.445945014,0
+CCNE.US,D,20211215,000000,26.3644,26.763,25.8244,25.9939,73714.585987175,0
+CCNE.US,D,20211216,000000,26.2761,26.2859,25.6344,25.7803,64496.307381719,0
+CCNE.US,D,20211217,000000,25.702,25.702,24.8948,25.508,73682.943130706,0
+CCNE.US,D,20211220,000000,25.2161,25.3856,24.933,25.2445,40522.250288781,0
+CCNE.US,D,20211221,000000,25.3033,25.7863,25.3033,25.6628,17913.939710524,0
+CCNE.US,D,20211222,000000,25.459,25.8087,25.4297,25.8,41212.26870726,0
+CCNE.US,D,20211223,000000,26.0821,26.2663,25.9645,25.9842,17556.681653619,0
+CCNE.US,D,20211227,000000,26.0625,26.5299,25.9166,26.3928,33441.395600922,0
+CCNE.US,D,20211228,000000,26.3644,26.7826,26.0038,26.1889,59574.312094874,0
+CCNE.US,D,20211229,000000,26.4269,26.4269,25.9939,26.1988,15273.292301344,0
+CCNE.US,D,20211230,000000,25.8,26.0909,25.7412,25.9361,21378.322125198,0
+CCNE.US,D,20211231,000000,25.848,25.9548,25.6922,25.7902,14378.105684469,0
+CCNE.US,D,20220103,000000,25.8284,26.4212,25.8284,26.1988,26655.533994338,0
+CCNE.US,D,20220104,000000,26.4808,26.666,26.1301,26.2663,54459.397457299,0
+CCNE.US,D,20220105,000000,26.2467,26.4446,25.8186,26.043,47639.851519634,0
+CCNE.US,D,20220106,000000,25.9067,26.6856,25.8,26.6856,45342.171845082,0
+CCNE.US,D,20220107,000000,26.6562,27.1039,26.5485,27.0451,19753.308334932,0
+CCNE.US,D,20220110,000000,27.006,27.1039,26.812,26.9863,39902.662744376,0
+CCNE.US,D,20220111,000000,27.1471,27.2401,26.6758,27.055,27327.179141319,0
+CCNE.US,D,20220112,000000,27.2499,27.2499,26.7336,26.8218,26688.197588112,0
+CCNE.US,D,20220113,000000,26.9482,27.2009,26.8796,26.8894,21979.536398104,0
+CCNE.US,D,20220114,000000,26.7239,27.2881,25.3396,27.2499,20260.614775738,0
+CCNE.US,D,20220118,000000,26.8315,27.2597,26.7826,26.909,26208.451054554,0
+CCNE.US,D,20220119,000000,27.0256,27.1912,26.3741,26.4613,23864.838201257,0
+CCNE.US,D,20220120,000000,26.5396,26.6562,25.6922,25.9645,21182.340562552,0
+CCNE.US,D,20220121,000000,25.5953,26.4025,25.4983,25.7216,35772.759606554,0
+CCNE.US,D,20220124,000000,25.5659,26.4907,25.3268,26.2663,47093.757061222,0
+CCNE.US,D,20220125,000000,25.9361,26.6562,25.6442,26.3349,31813.319598741,0
+CCNE.US,D,20220126,000000,26.6945,26.7042,26.0038,26.3251,31586.715916933,0
+CCNE.US,D,20220127,000000,26.3397,26.714,25.7314,25.7706,20256.531826516,0
+CCNE.US,D,20220128,000000,25.6247,26.0136,25.4003,26.0038,24178.204554027,0
+CCNE.US,D,20220131,000000,25.7902,26.1497,25.5168,25.9939,29535.033932992,0
+CCNE.US,D,20220201,000000,25.9939,25.9939,25.4101,25.8381,40172.137393013,0
+CCNE.US,D,20220202,000000,25.7412,26.1399,25.3424,25.8186,34666.280367454,0
+CCNE.US,D,20220203,000000,25.751,26.4514,25.5365,26.3544,38444.029134899,0
+CCNE.US,D,20220204,000000,26.2761,26.9188,26.1497,26.7533,37219.144368367,0
+CCNE.US,D,20220207,000000,26.6856,26.9482,26.3928,26.6562,24244.552478881,0
+CCNE.US,D,20220208,000000,26.6562,26.9678,26.5661,26.9188,21795.803683124,0
+CCNE.US,D,20220209,000000,26.8218,26.9285,26.3251,26.3741,26054.319721432,0
+CCNE.US,D,20220210,000000,26.3055,26.6366,26.1008,26.2183,30479.215940527,0
+CCNE.US,D,20220211,000000,26.2085,26.4319,25.9264,26.0527,22807.354352818,0
+CCNE.US,D,20220214,000000,25.9744,26.2859,25.897,25.9842,14849.686319585,0
+CCNE.US,D,20220215,000000,26.2565,26.4025,26.1693,26.1988,19096.974247533,0
+CCNE.US,D,20220216,000000,26.0625,26.471,26.0625,26.3741,15119.160968221,0
+CCNE.US,D,20220217,000000,26.1399,26.2379,25.751,25.8381,20675.034121747,0
+CCNE.US,D,20220218,000000,25.6247,26.0283,25.6247,25.8,21251.750699323,0
+CCNE.US,D,20220222,000000,25.8578,25.9548,25.4101,25.459,17440.317600798,0
+CCNE.US,D,20220223,000000,25.6541,25.8284,25.4786,25.7412,34551.957789245,0
+CCNE.US,D,20220224,000000,25.3033,25.6628,24.4568,25.1867,42756.644250396,0
+CCNE.US,D,20220225,000000,25.4884,25.7902,25.4884,25.7314,11244.44215676,0
+CCNE.US,D,20220228,000000,25.5305,25.8735,25.3738,25.6187,32889.176718678,0
+CCNE.US,D,20220301,000000,25.0506,25.1583,24.7566,24.7762,37176.273401538,0
+CCNE.US,D,20220302,000000,24.9918,25.795,24.9579,25.5305,16826.854480227,0
+CCNE.US,D,20220303,000000,25.6678,25.9616,25.5208,25.8538,23957.725296052,0
+CCNE.US,D,20220304,000000,25.5011,25.6874,25.2562,25.266,20426.994956524,0
+CCNE.US,D,20220307,000000,25.315,25.3591,24.8546,24.8546,26516.713720798,0
+CCNE.US,D,20220308,000000,24.9819,25.7461,24.884,25.3444,43004.683415618,0
+CCNE.US,D,20220309,000000,25.8147,25.8538,25.4914,25.7167,20542.33827204,0
+CCNE.US,D,20220310,000000,25.4522,25.9909,25.4522,25.8637,23014.564025822,0
+CCNE.US,D,20220311,000000,25.9909,26.4514,25.9518,26.0988,33804.778081661,0
+CCNE.US,D,20220314,000000,26.4319,26.5788,26.2555,26.4221,22758.358962156,0
+CCNE.US,D,20220315,000000,26.6376,26.8041,26.3534,26.5887,37755.031453725,0
+CCNE.US,D,20220316,000000,26.7944,27.0785,26.5788,26.9903,29856.566184207,0
+CCNE.US,D,20220317,000000,26.8727,26.9412,26.4617,26.5299,30403.681379924,0
+CCNE.US,D,20220318,000000,26.8433,26.8433,25.8753,26.04,88309.087980399,0
+CCNE.US,D,20220321,000000,26.2947,26.5887,26.04,26.5887,39418.833261597,0
+CCNE.US,D,20220322,000000,26.5102,26.6876,26.4025,26.5887,21904.001837501,0
+CCNE.US,D,20220323,000000,26.4122,26.5494,25.9127,25.9127,18424.308363246,0
+CCNE.US,D,20220324,000000,26.2409,26.3241,26.1334,26.2653,13314.497412198,0
+CCNE.US,D,20220325,000000,26.2262,26.5377,26.2262,26.4416,20744.444258518,0
+CCNE.US,D,20220328,000000,26.3241,26.471,26.1012,26.4221,13305.310776449,0
+CCNE.US,D,20220329,000000,26.6474,26.7944,26.4319,26.7062,19594.073315283,0
+CCNE.US,D,20220330,000000,26.8826,26.9315,25.9127,25.9518,30838.515472043,0
+CCNE.US,D,20220331,000000,25.795,25.9665,25.6481,25.7853,23104.388908702,0
+CCNE.US,D,20220401,000000,26.0056,26.0056,25.4425,25.6481,23375.905031949,0
+CCNE.US,D,20220404,000000,25.3837,25.6242,25.2268,25.4425,23316.702268234,0
+CCNE.US,D,20220405,000000,25.6187,25.6481,25.1975,25.266,20992.48342374,0
+CCNE.US,D,20220406,000000,25.1191,25.3346,24.8546,24.9624,24917.218363168,0
+CCNE.US,D,20220407,000000,24.835,24.835,24.5901,24.5901,18426.349837856,0
+CCNE.US,D,20220408,000000,24.639,24.7401,24.3059,24.3843,21240.522588963,0
+CCNE.US,D,20220411,000000,24.5411,24.6783,24.1256,24.1786,34516.231983554,0
+CCNE.US,D,20220412,000000,24.208,24.6783,24.11,24.2765,26906.635371477,0
+CCNE.US,D,20220413,000000,24.4787,24.6194,24.3353,24.5901,16047.011178869,0
+CCNE.US,D,20220414,000000,24.6587,24.6863,24.4334,24.4921,17791.451233871,0
+CCNE.US,D,20220418,000000,24.737,24.737,24.3843,24.5117,11391.428328744,0
+CCNE.US,D,20220419,000000,24.0316,25.8735,24.0316,25.7657,33251.53846211,0
+CCNE.US,D,20220420,000000,26.1478,26.2457,25.6881,26.1968,39804.671963054,0
+CCNE.US,D,20220421,000000,26.1869,26.6963,26.1576,26.2457,33545.510806078,0
+CCNE.US,D,20220422,000000,26.3143,26.3828,25.6971,25.6971,40565.121255609,0
+CCNE.US,D,20220425,000000,25.8637,25.9323,25.2856,25.5991,30134.206731287,0
+CCNE.US,D,20220426,000000,25.4425,25.7069,25.1779,25.1779,26872.951040397,0
+CCNE.US,D,20220427,000000,25.0015,25.4619,25.0015,25.0603,32123.623739596,0
+CCNE.US,D,20220428,000000,25.266,25.266,24.6587,24.7566,28581.665289708,0
+CCNE.US,D,20220429,000000,24.6194,25.0112,24.2765,24.3452,29274.745920104,0
+CCNE.US,D,20220502,000000,24.4529,24.7958,24.2864,24.6881,43026.118899032,0
+CCNE.US,D,20220503,000000,24.737,25.0015,24.4676,24.8938,19250.084843349,0
+CCNE.US,D,20220504,000000,24.8252,25.5208,24.8252,25.4425,22384.769108364,0
+CCNE.US,D,20220505,000000,25.2465,25.2465,24.639,24.9918,26447.303584027,0
+CCNE.US,D,20220506,000000,24.9133,24.9133,24.4235,24.7762,18890.785311833,0
+CCNE.US,D,20220509,000000,24.5705,24.884,24.5259,24.786,24786.563988072,0
+CCNE.US,D,20220510,000000,24.9036,25.5796,24.4496,24.5999,17368.865989417,0
+CCNE.US,D,20220511,000000,24.6978,25.0112,24.4823,24.6096,18660.098680803,0
+CCNE.US,D,20220512,000000,24.4725,24.5411,23.9827,24.3549,26222.74137683,0
+CCNE.US,D,20220513,000000,24.4725,24.4921,24.1982,24.257,20715.863613965,0
+CCNE.US,D,20220516,000000,24.2276,24.3549,23.8821,24.1003,16879.93282011,0
+CCNE.US,D,20220517,000000,24.3941,24.7272,24.2962,24.6587,17754.704690875,0
+CCNE.US,D,20220518,000000,24.404,24.4823,23.728,23.8358,20410.663159637,0
+CCNE.US,D,20220519,000000,23.963,23.963,23.15,23.385,40494.690381533,0
+CCNE.US,D,20220520,000000,23.5614,23.7671,23.2186,23.4831,23746.432673825,0
+CCNE.US,D,20220523,000000,23.7574,24.2864,23.6104,23.9337,29951.494753613,0
+CCNE.US,D,20220524,000000,23.9043,24.2668,23.5614,23.8945,24919.25983778,0
+CCNE.US,D,20220525,000000,24.1786,24.1786,23.7378,23.8553,15595.845289863,0
+CCNE.US,D,20220526,000000,24.0218,24.4628,24.0218,24.3158,15829.59413281,0
+CCNE.US,D,20220527,000000,24.2668,24.6095,24.1884,24.4725,14027.992788703,0
+CCNE.US,D,20220531,000000,24.3887,24.8523,24.1913,24.7932,29878.500595693,0
+CCNE.US,D,20220601,000000,24.5662,24.8622,24.4183,24.7734,16360.298463772,0
+CCNE.US,D,20220602,000000,24.8721,24.9411,24.4577,24.9411,17843.175401539,0
+CCNE.US,D,20220603,000000,24.8622,24.9017,24.5169,24.655,13932.758979184,0
+CCNE.US,D,20220606,000000,24.724,24.9806,24.655,24.8819,16077.50785158,0
+CCNE.US,D,20220607,000000,24.9895,25.0497,24.8622,25.0102,16336.985976029,0
+CCNE.US,D,20220608,000000,24.7833,24.8326,24.5169,24.6944,26788.075590053,0
+CCNE.US,D,20220609,000000,24.6748,24.8425,24.3591,24.5169,14614.902642286,0
+CCNE.US,D,20220610,000000,24.2308,24.2752,23.2219,23.5007,8142.1397410001,0
+CCNE.US,D,20220613,000000,23.3232,23.6733,23.0075,23.1455,26730.301163906,0
+CCNE.US,D,20220614,000000,23.185,23.2343,22.9186,23.2343,20324.43496658,0
+CCNE.US,D,20220615,000000,23.55,24.5268,23.2075,23.9348,40012.337659121,0
+CCNE.US,D,20220616,000000,23.7573,24.4372,23.2936,23.3428,23177.680749091,0
+CCNE.US,D,20220617,000000,23.5698,23.8954,23.4612,23.7177,51533.774536496,0
+CCNE.US,D,20220621,000000,23.9447,24.8942,23.7375,24.0434,20296.054546718,0
+CCNE.US,D,20220622,000000,23.9644,24.4479,23.6685,24.2505,25589.002850901,0
+CCNE.US,D,20220623,000000,24.586,24.8819,23.7573,23.9842,27199.591678045,0
+CCNE.US,D,20220624,000000,23.9447,24.5366,23.9348,24.3097,63289.349877728,0
+CCNE.US,D,20220627,000000,24.5564,24.7044,23.9551,24.0828,22326.268153244,0
+CCNE.US,D,20220628,000000,24.142,24.4577,23.7671,23.8164,21010.632975376,0
+CCNE.US,D,20220629,000000,23.7671,24.1568,23.6881,23.7868,15082.165983578,0
+CCNE.US,D,20220630,000000,23.5106,24.1617,23.5106,23.8658,24506.492550467,0
+CCNE.US,D,20220701,000000,23.9151,24.3491,23.8213,24.2407,16476.86090249,0
+CCNE.US,D,20220705,000000,24.0334,24.142,23.6685,24.1124,16168.730629707,0
+CCNE.US,D,20220706,000000,23.925,24.2209,23.8658,23.994,19484.171821392,0
+CCNE.US,D,20220707,000000,24.063,24.2308,23.7769,23.846,16719.108057737,0
+CCNE.US,D,20220708,000000,23.7079,24.0236,23.5204,23.9151,20201.791009321,0
+CCNE.US,D,20220711,000000,23.8954,24.0038,23.4041,23.8164,22103.279140046,0
+CCNE.US,D,20220712,000000,23.8658,24.0828,23.6733,23.8263,18815.204781798,0
+CCNE.US,D,20220713,000000,23.5895,23.7868,23.0371,23.2442,25342.70134996,0
+CCNE.US,D,20220714,000000,23.0075,23.6783,22.741,22.9482,37395.257513315,0
+CCNE.US,D,20220715,000000,23.3132,23.8361,22.7928,23.6783,30805.932173312,0
+CCNE.US,D,20220718,000000,23.8361,24.29,23.6389,23.7769,25931.595062087,0
+CCNE.US,D,20220719,000000,24.0434,24.4972,24.0434,24.4083,21119.086722704,0
+CCNE.US,D,20220720,000000,24.2999,24.8819,23.7868,24.7636,58404.876902267,0
+CCNE.US,D,20220721,000000,24.6156,25.0003,24.6156,24.7932,19074.682906247,0
+CCNE.US,D,20220722,000000,24.6748,25.0546,24.4183,24.5465,19235.843147604,0
+CCNE.US,D,20220725,000000,24.7438,25.2272,24.7438,25.0793,16143.390969116,0
+CCNE.US,D,20220726,000000,24.8819,25.2963,24.8819,25.0102,9701.0356605393,0
+CCNE.US,D,20220727,000000,25.1631,25.4542,25.0694,25.3358,17911.085691923,0
+CCNE.US,D,20220728,000000,25.3456,25.4344,25.1582,25.3062,65813.180072561,0
+CCNE.US,D,20220729,000000,25.316,25.76,25.2568,25.4542,28704.767517132,0
+CCNE.US,D,20220801,000000,25.4048,25.4812,24.9313,25.1483,35056.913634006,0
+CCNE.US,D,20220802,000000,25.0102,25.2914,24.8129,25.0398,21690.74946563,0
+CCNE.US,D,20220803,000000,25.1878,25.6317,24.9757,25.5923,38740.286697469,0
+CCNE.US,D,20220804,000000,25.4936,25.6219,25.1927,25.4344,20726.82877676,0
+CCNE.US,D,20220805,000000,25.3999,26.0658,25.3851,25.8389,20781.562443636,0
+CCNE.US,D,20220808,000000,26.056,26.056,25.7009,25.7896,20618.375029432,0
+CCNE.US,D,20220809,000000,26.0264,26.0264,25.6909,25.7995,15379.146805701,0
+CCNE.US,D,20220810,000000,25.9474,26.3125,25.9376,26.1053,22862.455371343,0
+CCNE.US,D,20220811,000000,26.1941,26.1941,25.9574,26.125,19088.873116178,0
+CCNE.US,D,20220812,000000,26.3618,27.0129,26.0755,26.9735,32479.363358721,0
+CCNE.US,D,20220815,000000,26.9143,27.5072,26.7664,27.457,42917.276349238,0
+CCNE.US,D,20220816,000000,27.457,27.8713,27.457,27.5655,32929.395730812,0
+CCNE.US,D,20220817,000000,27.5655,27.8713,27.4767,27.6741,44548.136904855,0
+CCNE.US,D,20220818,000000,27.5655,28.0884,27.5655,27.97,17498.556017506,0
+CCNE.US,D,20220819,000000,27.9206,27.9453,27.5753,27.6543,22589.800623387,0
+CCNE.US,D,20220822,000000,27.3582,27.6247,26.8354,27.1215,28942.960326685,0
+CCNE.US,D,20220823,000000,28.0785,28.118,26.8058,26.8453,20647.769035717,0
+CCNE.US,D,20220824,000000,26.8847,26.8847,26.3223,26.5394,25329.524726453,0
+CCNE.US,D,20220825,000000,26.8157,27.1117,26.6184,27.0721,12613.069455621,0
+CCNE.US,D,20220826,000000,27.1511,27.1709,26.5493,26.5888,20564.654948979,0
+CCNE.US,D,20220829,000000,26.6282,26.648,26.1448,26.1448,13424.952180947,0
+CCNE.US,D,20220830,000000,26.4605,26.5246,26.1546,26.3421,15000.065483264,0
+CCNE.US,D,20220831,000000,26.3371,26.7791,26.1088,26.1385,19682.716128694,0
+CCNE.US,D,20220901,000000,26.0789,26.3719,25.8307,26.1683,15699.249356038,0
+CCNE.US,D,20220902,000000,26.3173,26.5358,25.7512,25.9995,20041.187860511,0
+CCNE.US,D,20220906,000000,26.0193,26.0193,25.1404,25.3341,18014.211466841,0
+CCNE.US,D,20220907,000000,25.2844,25.7214,25.1057,25.7214,16028.519738914,0
+CCNE.US,D,20220908,000000,25.493,25.7016,25.344,25.5724,19941.500496888,0
+CCNE.US,D,20220909,000000,25.5824,25.8803,25.5533,25.8207,12735.815910151,0
+CCNE.US,D,20220912,000000,25.8803,26.1882,25.7214,25.7909,21100.491966889,0
+CCNE.US,D,20220913,000000,25.4433,25.5923,24.9071,25.0759,29973.674272412,0
+CCNE.US,D,20220914,000000,25.0262,25.0511,24.7184,24.778,28299.127952158,0
+CCNE.US,D,20220915,000000,24.8673,26.4364,24.5694,25.8902,57737.108512979,0
+CCNE.US,D,20220916,000000,23.3876,24.5694,23.3876,24.5595,447772.47770443,0
+CCNE.US,D,20220919,000000,24.2715,26.0789,24.2715,25.642,401205.38863257,0
+CCNE.US,D,20220920,000000,25.8207,25.8207,25.2646,25.642,58590.99623371,0
+CCNE.US,D,20220921,000000,25.6718,25.92,25.4136,25.5029,79043.016865516,0
+CCNE.US,D,20220922,000000,25.5129,25.9896,24.7382,24.8773,45860.215038894,0
+CCNE.US,D,20220923,000000,24.6091,24.6091,24.2218,24.2616,40283.764334401,0
+CCNE.US,D,20220926,000000,24.2616,24.4204,23.8345,24.0133,57437.039479043,0
+CCNE.US,D,20220927,000000,24.1523,24.3112,23.3479,23.626,56790.582030093,0
+CCNE.US,D,20220928,000000,23.616,23.9835,23.4373,23.7153,61890.748663942,0
+CCNE.US,D,20220929,000000,23.5664,23.5664,23.338,23.4671,54683.050191071,0
+CCNE.US,D,20220930,000000,23.4869,23.8147,23.338,23.4075,76249.756797936,0
+CCNE.US,D,20221003,000000,23.4869,23.8147,23.4869,23.6359,51164.791115323,0
+CCNE.US,D,20221004,000000,23.8345,25.2844,23.8345,24.4602,171876.11903223,0
+CCNE.US,D,20221005,000000,24.2417,24.4602,24.0828,24.3708,33321.759969855,0
+CCNE.US,D,20221006,000000,24.3311,24.4502,23.9239,24.0133,28069.544932904,0
+CCNE.US,D,20221007,000000,23.8345,23.8842,23.3479,23.4969,60680.403097528,0
+CCNE.US,D,20221010,000000,23.6558,23.9438,23.6558,23.7849,51580.658601952,0
+CCNE.US,D,20221011,000000,23.6061,24.0083,23.5366,23.8444,33368.079350932,0
+CCNE.US,D,20221012,000000,23.9239,24.3956,23.4869,24.0828,44517.959930716,0
+CCNE.US,D,20221013,000000,23.6359,25.0759,23.4571,24.8872,65847.027973792,0
+CCNE.US,D,20221014,000000,24.8276,25.3043,24.4999,24.5297,65671.819880151,0
+CCNE.US,D,20221017,000000,24.8971,25.1901,24.778,25.0064,68987.683399453,0
+CCNE.US,D,20221018,000000,25.3242,25.4235,24.8227,25.0064,38160.121406309,0
+CCNE.US,D,20221019,000000,24.7581,25.0858,24.4304,24.7382,37126.99781967,0
+CCNE.US,D,20221020,000000,24.6091,24.6091,23.6458,23.7054,48331.253325066,0
+CCNE.US,D,20221021,000000,23.914,24.4006,23.616,23.8842,130649.85598721,0
+CCNE.US,D,20221024,000000,23.6855,24.3758,23.6558,24.3311,67492.372945106,0
+CCNE.US,D,20221025,000000,24.1722,24.4999,24.1722,24.4006,67419.873044289,0
+CCNE.US,D,20221026,000000,24.6886,24.6886,24.1622,24.192,79210.169414622,0
+CCNE.US,D,20221027,000000,24.4006,25.0461,24.2516,24.7382,90122.411430617,0
+CCNE.US,D,20221028,000000,24.8872,25.3341,24.5545,25.1653,96155.007344415,0
+CCNE.US,D,20221031,000000,25.1653,25.3838,25.0163,25.2447,65780.569731376,0
+CCNE.US,D,20221101,000000,25.1951,25.3738,23.8419,25.0163,61053.978975348,0
+CCNE.US,D,20221102,000000,24.917,25.0958,24.4056,24.6687,58737.002978411,0
+CCNE.US,D,20221103,000000,24.3807,24.7283,24.0828,24.7283,67359.456460275,0
+CCNE.US,D,20221104,000000,25.1653,25.3142,24.9369,25.3142,49971.563581046,0
+CCNE.US,D,20221107,000000,25.3838,25.5625,25.1603,25.5526,51435.658800319,0
+CCNE.US,D,20221108,000000,25.6817,25.6817,25.2844,25.3142,32593.740132486,0
+CCNE.US,D,20221109,000000,25.2844,25.4235,25.056,25.3341,50370.313035539,0
+CCNE.US,D,20221110,000000,25.9002,26.0293,25.0759,25.4533,169959.90637592,0
+CCNE.US,D,20221111,000000,25.642,25.6668,24.7581,24.7978,45804.833170214,0
+CCNE.US,D,20221114,000000,24.8475,25.1355,24.6737,24.8078,58412.767310869,0
+CCNE.US,D,20221115,000000,25.1355,25.5129,24.7035,25.3242,53905.690143425,0
+CCNE.US,D,20221116,000000,25.3639,25.7511,25.1454,25.5824,82750.581237842,0
+CCNE.US,D,20221117,000000,25.3937,25.6221,25.3043,25.5526,46606.359851466,0
+CCNE.US,D,20221118,000000,25.92,26.0193,25.4731,25.7611,43265.322755492,0
+CCNE.US,D,20221121,000000,25.7611,26.0591,25.6519,25.9995,80126.487605501,0
+CCNE.US,D,20221122,000000,25.9697,26.4166,25.9697,26.2875,59828.52926293,0
+CCNE.US,D,20221123,000000,26.1683,26.4166,25.93,25.9896,46649.658403343,0
+CCNE.US,D,20221125,000000,26.1484,26.3322,26.1087,26.1981,22557.538584694,0
+CCNE.US,D,20221128,000000,25.92,26.1619,25.354,25.4433,50252.500696711,0
+CCNE.US,D,20221129,000000,25.344,25.6122,25.1851,25.205,34500.890301195,0
+CCNE.US,D,20221130,000000,25.05,25.715,24.69,25.55,68927,0
+CCNE.US,D,20221201,000000,25.71,25.895,25.36,25.68,52708,0
+CCNE.US,D,20221202,000000,25.5,25.68,25.41,25.51,38095,0
+CCNE.US,D,20221205,000000,25.37,25.39,24.72,24.89,49784,0
+CCNE.US,D,20221206,000000,24.69,24.96,24.52,24.65,74612,0
+CCNE.US,D,20221207,000000,24.46,24.7,24.18,24.24,59640,0
+CCNE.US,D,20221208,000000,24.25,24.6625,24.06,24.19,53003,0
+CCNE.US,D,20221209,000000,24.18,24.28,24.01,24.1,54916,0
+CCNE.US,D,20221212,000000,24.24,24.4473,24,24.39,61788,0
+CCNE.US,D,20221213,000000,24.83,25.02,24.15,24.34,68867,0
+CCNE.US,D,20221214,000000,24.35,24.49,23.78,23.79,60195,0
+CCNE.US,D,20221215,000000,23.68,23.8551,23.14,23.27,96834,0
+CCNE.US,D,20221216,000000,23.1,23.53,22.98,23.18,596819,0
+CCNE.US,D,20221219,000000,23.37,23.83,23.37,23.66,55558,0
+CCNE.US,D,20221220,000000,23.71,23.92,23.58,23.78,48907,0
+CCNE.US,D,20221221,000000,23.94,24.04,23.86,23.99,65589,0
+CCNE.US,D,20221222,000000,23.94,23.94,23.58,23.81,39720,0
+CCNE.US,D,20221223,000000,23.86,24.13,23.805,24.1,36402,0
+CCNE.US,D,20221227,000000,23.98,24.1268,23.86,23.98,35749,0
+CCNE.US,D,20221228,000000,24.065,24.095,23.79,23.8,41755,0
+CCNE.US,D,20221229,000000,23.88,23.95,23.72,23.86,55359,0
+CCNE.US,D,20221230,000000,23.71,23.85,23.52,23.79,79149,0
+CCNE.US,D,20230103,000000,23.8,23.865,23.5,23.64,67291,0
+CCNE.US,D,20230104,000000,23.75,23.95,23.61,23.77,48750,0
+CCNE.US,D,20230105,000000,23.68,23.695,23.42,23.43,43776,0
+CCNE.US,D,20230106,000000,23.6,23.77,23.59,23.7,79674,0
+CCNE.US,D,20230109,000000,23.7,23.7,23.33,23.46,41554,0
+CCNE.US,D,20230110,000000,23.43,23.62,23.22,23.37,53207,0
+CCNE.US,D,20230111,000000,23.4,23.43,23.25,23.3,65881,0
+CCNE.US,D,20230112,000000,23.51,24.01,23.42,23.95,87309,0
+CCNE.US,D,20230113,000000,23.5,24.03,23.49,24.01,54066,0
+CCNE.US,D,20230117,000000,23.93,24.17,23.845,24.1,92474,0
+CCNE.US,D,20230118,000000,24.11,24.19,23.7,23.76,69559,0
+CCNE.US,D,20230119,000000,23.7,23.79,23.5,23.66,54499,0
+CCNE.US,D,20230120,000000,24.25,24.25,23.06,23.56,105693,0
+CCNE.US,D,20230123,000000,23.5,24.11,23.41,23.93,73348,0
+CCNE.US,D,20230124,000000,23.91,23.91,23.38,23.4,52245,0
+CCNE.US,D,20230125,000000,23.23,23.4,23.14,23.28,106629,0
+CCNE.US,D,20230126,000000,23.33,23.5148,23.26,23.4,106651,0
+CCNE.US,D,20230127,000000,23.36,23.87,23.36,23.86,53700,0
+CCNE.US,D,20230130,000000,23.67,24.035,23.59,23.6,75688,0
+CCNE.US,D,20230131,000000,23.68,24.12,23.63,24.12,84753,0
+CCNE.US,D,20230201,000000,23.93,24.53,23.93,24.26,61723,0
+CCNE.US,D,20230202,000000,24.27,24.83,24.15,24.65,75247,0
+CCNE.US,D,20230203,000000,24.57,25.065,24.57,24.78,83140,0
+CCNE.US,D,20230206,000000,24.47,24.92,24.45,24.53,57758,0
+CCNE.US,D,20230207,000000,24.56,24.81,24.465,24.74,97346,0
+CCNE.US,D,20230208,000000,24.67,24.91,24.47,24.64,44643,0
+CCNE.US,D,20230209,000000,24.705,24.91,24.15,24.22,49693,0
+CCNE.US,D,20230210,000000,24.1,24.285,24.047,24.13,34728,0
+CCNE.US,D,20230213,000000,24,24.14,23.92,23.99,52616,0
+CCNE.US,D,20230214,000000,23.88,24.06,23.69,23.84,39225,0
+CCNE.US,D,20230215,000000,23.69,24.075,23.69,24.02,34369,0
+CCNE.US,D,20230216,000000,23.85,24.025,23.79,23.95,35730,0
+CCNE.US,D,20230217,000000,23.97,24.525,23.89,24.45,240979,0
+CCNE.US,D,20230221,000000,24.32,24.5775,23.98,24.19,79268,0
+CCNE.US,D,20230222,000000,24.19,24.25,23.84,23.91,77429,0
+CCNE.US,D,20230223,000000,24.06,24.25,23.97,24.08,47387,0
+CCNE.US,D,20230224,000000,23.91,23.97,23.745,23.88,35233,0
+CCNE.US,D,20230227,000000,24.04,24.18,23.8,23.87,37879,0
+CCNE.US,D,20230228,000000,23.82,24.025,23.7291,23.84,58847,0
+CCNE.US,D,20230301,000000,23.69,23.89,23.6,23.81,45343,0
+CCNE.US,D,20230302,000000,23.71,23.93,23.56,23.8,49051,0
+CCNE.US,D,20230303,000000,23.89,24.12,23.66,23.99,41538,0
+CCNE.US,D,20230306,000000,23.94,24.02,23.6,23.73,86818,0
+CCNE.US,D,20230307,000000,23.75,23.75,23.27,23.37,46810,0
+CCNE.US,D,20230308,000000,23.45,23.56,23.345,23.51,50575,0
+CCNE.US,D,20230309,000000,23.41,23.41,22.38,22.56,97997,0
+CCNE.US,D,20230310,000000,22.35,22.44,21.3,21.76,79874,0
+CCNE.US,D,20230313,000000,21.36,21.94,19.24,19.43,175796,0
+CCNE.US,D,20230314,000000,20.94,21.475,19.745,20.05,123819,0
+CCNE.US,D,20230315,000000,19.57,20.57,18.995,20.41,146014,0
+CCNE.US,D,20230316,000000,20.41,21.23,19.98,20.92,91820,0
+CCNE.US,D,20230317,000000,20.76,20.99,19.46,19.65,195823,0
+CCNE.US,D,20230320,000000,19.92,20.235,19.72,19.83,87734,0
+CCNE.US,D,20230321,000000,20.27,20.866,20.11,20.83,78334,0
+CCNE.US,D,20230322,000000,20.87,20.87,19.83,19.83,69657,0
+CCNE.US,D,20230323,000000,19.99,19.99,19.41,19.52,55008,0
+CCNE.US,D,20230324,000000,19.4,20.2085,19.01,19.8,65701,0
+CCNE.US,D,20230327,000000,20.09,20.14,19.85,19.92,51526,0
+CCNE.US,D,20230328,000000,19.88,20,19.56,19.72,42361,0
+CCNE.US,D,20230329,000000,19.76,19.78,19.305,19.61,66513,0
+CCNE.US,D,20230330,000000,19.69,19.69,18.82,18.98,46481,0
+CCNE.US,D,20230331,000000,19.05,19.39,18.9,19.2,175005,0
+CCNE.US,D,20230403,000000,19.23,19.4106,18.95,19.14,78950,0
+CCNE.US,D,20230404,000000,19.22,19.22,18.11,18.19,91291,0
+CCNE.US,D,20230405,000000,18.08,18.13,17.83,17.86,38152,0
+CCNE.US,D,20230406,000000,17.75,18.09,17.71,17.86,41547,0
+CCNE.US,D,20230410,000000,17.77,18.63,17.76,17.95,47073,0
+CCNE.US,D,20230411,000000,18,18.335,17.82,18.17,116438,0
+CCNE.US,D,20230412,000000,18.19,18.34,18.05,18.16,51091,0
+CCNE.US,D,20230413,000000,18.13,18.63,18.0801,18.52,51226,0
+CCNE.US,D,20230414,000000,18.68,18.8,18.18,18.18,96802,0
+CCNE.US,D,20230417,000000,18.05,18.64,17.9007,18.56,60214,0
+CCNE.US,D,20230418,000000,18.32,18.47,17.61,17.86,67331,0
+CCNE.US,D,20230419,000000,17.73,18.57,17.67,18.17,84975,0
+CCNE.US,D,20230420,000000,17.95,18.13,17.8501,17.95,49708,0
+CCNE.US,D,20230421,000000,17.91,18.16,17.68,18.1,117686,0
+CCNE.US,D,20230424,000000,18.18,18.68,18.06,18.48,89328,0
+CCNE.US,D,20230425,000000,18.39,18.494,18.05,18.07,64369,0
+CCNE.US,D,20230426,000000,18.03,18.57,18.03,18.38,92881,0
+CCNE.US,D,20230427,000000,18.43,18.585,18.06,18.44,69138,0
+CCNE.US,D,20230428,000000,18.4,18.8902,18.4,18.76,67178,0
+CCNE.US,D,20230501,000000,18.72,18.96,18.46,18.76,80718,0
+CCNE.US,D,20230502,000000,18.67,18.67,17.43,17.71,87199,0
+CCNE.US,D,20230503,000000,17.67,18.3,17.67,17.73,93244,0
+CCNE.US,D,20230504,000000,17.45,17.5759,16.48,17.33,98118,0
+CCNE.US,D,20230505,000000,17.67,18.02,17.33,17.97,52265,0
+CCNE.US,D,20230508,000000,18.12,18.14,17.39,17.45,53301,0
+CCNE.US,D,20230509,000000,17.37,17.61,17.01,17.15,44739,0
+CCNE.US,D,20230510,000000,17.39,17.39,16.82,16.98,44442,0
+CCNE.US,D,20230511,000000,16.86,17.2395,16.7,16.8,40192,0
+CCNE.US,D,20230512,000000,16.84,17.6557,16.5,16.73,42707,0
+CCNE.US,D,20230515,000000,16.72,17.2493,16.72,17.09,40580,0
+CCNE.US,D,20230516,000000,17.21,17.9599,16.96,16.97,33326,0
+CCNE.US,D,20230517,000000,17.17,17.89,17.03,17.84,46899,0
+CCNE.US,D,20230518,000000,17.88,18.085,17.72,17.95,61954,0
+CCNE.US,D,20230519,000000,18.19,18.22,17.4,17.49,43162,0
+CCNE.US,D,20230522,000000,17.67,17.98,17.46,17.95,40736,0
+CCNE.US,D,20230523,000000,17.83,18.62,17.78,18.2,66832,0
+CCNE.US,D,20230524,000000,18.03,18.03,17.33,17.34,51988,0
+CCNE.US,D,20230525,000000,17.22,17.35,16.99,17.17,44549,0
+CCNE.US,D,20230526,000000,17.11,18,16.95,17.77,96859,0
+CCNE.US,D,20230530,000000,17.86,17.9999,17.21,17.25,59697,0
+CCNE.US,D,20230531,000000,16.99,16.99,16.43,16.61,53545,0
+CCNE.US,D,20230601,000000,16.92,17.29,16.64,17.07,48837,0
+CCNE.US,D,20230602,000000,17.32,17.9675,17.29,17.9,106710,0
+CCNE.US,D,20230605,000000,17.88,17.88,17.32,17.32,34406,0
+CCNE.US,D,20230606,000000,17.26,18.53,17.26,18.06,85236,0
+CCNE.US,D,20230607,000000,18.35,18.95,18.32,18.73,132438,0
+CCNE.US,D,20230608,000000,18.44,18.6,18.285,18.38,47767,0
+CCNE.US,D,20230609,000000,18.31,18.535,17.68,17.91,89806,0
+CCNE.US,D,20230612,000000,17.94,18.34,17.8,18.15,63547,0
+CCNE.US,D,20230613,000000,18.32,18.915,18.32,18.84,60173,0
+CCNE.US,D,20230614,000000,18.96,19,18.52,18.59,53225,0
+CCNE.US,D,20230615,000000,18.6,19.41,17.97,19.26,72863,0
+CCNE.US,D,20230616,000000,19.45,19.45,18.487,18.64,69146,0
+CCNE.US,D,20230620,000000,18.64,18.69,18.06,18.11,63726,0
+CCNE.US,D,20230621,000000,18.12,18.15,17.74,17.75,71415,0
+CCNE.US,D,20230622,000000,17.74,17.74,17.175,17.58,38398,0
+CCNE.US,D,20230623,000000,17.34,17.97,17.34,17.77,313920,0
+CCNE.US,D,20230626,000000,17.83,18,17.59,17.59,50210,0
+CCNE.US,D,20230627,000000,17.69,18.12,17.53,17.85,35057,0
+CCNE.US,D,20230628,000000,17.82,18.11,17.82,17.9,52651,0
+CCNE.US,D,20230629,000000,18.05,18.4194,17.99,18.04,31023,0
+CCNE.US,D,20230630,000000,18.18,18.18,17.61,17.65,44731,0
+CCNE.US,D,20230703,000000,17.62,17.99,17.62,17.79,26933,0
+CCNE.US,D,20230705,000000,17.63,18.08,17.5988,17.77,46543,0
+CCNE.US,D,20230706,000000,17.61,17.61,17.21,17.44,38877,0
+CCNE.US,D,20230707,000000,17.46,18.03,17.4553,17.9,81239,0
+CCNE.US,D,20230710,000000,17.79,18.13,17.53,17.65,22241,0
+CCNE.US,D,20230711,000000,17.72,17.865,17.52,17.84,27739,0
+CCNE.US,D,20230712,000000,18.21,18.56,18.06,18.12,30333,0
+CCNE.US,D,20230713,000000,18.2755,18.6686,18.206,18.45,31786,0
+CCNE.US,D,20230714,000000,18.56,18.56,17.88,18.06,48407,0
+CCNE.US,D,20230717,000000,17.98,18.61,17.98,18.39,45048,0
+CCNE.US,D,20230718,000000,18.47,19,18.47,18.94,44153,0
+CCNE.US,D,20230719,000000,18.91,19.1499,18.79,19.02,57884,0
+CCNE.US,D,20230720,000000,19.02,19.26,18.925,19.21,64491,0
+CCNE.US,D,20230721,000000,19.42,19.42,18.68,18.93,216397,0
+CCNE.US,D,20230724,000000,18.98,19.38,18.98,19.15,86341,0
+CCNE.US,D,20230725,000000,19.13,19.3,18.88,18.88,76990,0
+CCNE.US,D,20230726,000000,19.08,19.57,19.08,19.47,94539,0
+CCNE.US,D,20230727,000000,19.69,19.7,19.36,19.49,68750,0
+CCNE.US,D,20230728,000000,19.64,19.69,19.42,19.51,64116,0
+CCNE.US,D,20230731,000000,19.55,19.64,19.41,19.46,54342,0
+CCNE.US,D,20230801,000000,19.44,19.61,19.27,19.61,46260,0
+CCNE.US,D,20230802,000000,19.53,19.74,19.47,19.68,45093,0
+CCNE.US,D,20230803,000000,18.86,20.17,18.86,19.9,37314,0
+CCNE.US,D,20230804,000000,19.91,20.12,18.54,19.97,22271,0
+CCNE.US,D,20230807,000000,19.99,20.27,19.97,20.25,49690,0
+CCNE.US,D,20230808,000000,19.88,20.14,19.5,20.05,37386,0
+CCNE.US,D,20230809,000000,19.96,19.96,19.4801,19.64,29858,0
+CCNE.US,D,20230810,000000,19.71,19.78,19.43,19.47,25120,0
+CCNE.US,D,20230811,000000,19.36,19.51,19.29,19.4,23423,0
+CCNE.US,D,20230814,000000,19.28,19.28,18.95,18.99,35635,0
+CCNE.US,D,20230815,000000,18.77,19.41,18.42,18.43,28528,0
+CCNE.US,D,20230816,000000,18.46,18.5912,18.27,18.36,29846,0
+CCNE.US,D,20230817,000000,18.51,18.64,18.34,18.42,22013,0
+CCNE.US,D,20230818,000000,18.24,18.49,18.24,18.34,22881,0
+CCNE.US,D,20230821,000000,18.33,18.33,18.02,18.07,18968,0
+CCNE.US,D,20230822,000000,18.14,18.15,17.6,17.6,27617,0
+CCNE.US,D,20230823,000000,17.74,17.835,17.61,17.66,31009,0
+CCNE.US,D,20230824,000000,17.61,18.545,17.56,17.84,48885,0
+CCNE.US,D,20230825,000000,17.93,17.97,17.5401,17.89,39111,0
+CCNE.US,D,20230828,000000,18.03,18.27,17.88,18.2,31803,0
+CCNE.US,D,20230829,000000,18.24,18.62,18.24,18.38,38452,0
+CCNE.US,D,20230830,000000,18.34,18.57,18.09,18.46,52003,0
+CCNE.US,D,20230831,000000,18.33,18.48,18.18,18.21,55115,0
+CCNE.US,D,20230901,000000,18.39,18.99,18.35,18.84,69721,0
+CCNE.US,D,20230905,000000,18.75,18.92,18.13,18.67,58938,0
+CCNE.US,D,20230906,000000,18.7,18.7,18.29,18.34,43865,0
+CCNE.US,D,20230907,000000,18.3,18.46,17.92,18.05,137268,0
+CCNE.US,D,20230908,000000,18.065,18.325,17.96,18.19,32566,0
+CCNE.US,D,20230911,000000,18.35,18.5,18.33,18.36,34084,0
+CCNE.US,D,20230912,000000,18.59,18.715,18.4218,18.57,23931,0
+CCNE.US,D,20230913,000000,18.68,18.68,18.3,18.4,36519,0
+CCNE.US,D,20230914,000000,18.74,18.85,18.6,18.69,23320,0
+CCNE.US,D,20230915,000000,18.71,19.429,18.3397,18.45,142843,0
+CCNE.US,D,20230918,000000,18.43,18.43,18.2,18.22,25551,0
+CCNE.US,D,20230919,000000,18.2,18.28,17.88,17.99,35574,0
+CCNE.US,D,20230920,000000,18.09,18.15,17.93,17.96,27975,0
+CCNE.US,D,20230921,000000,17.87,18.02,17.67,17.75,27793,0
+CCNE.US,D,20230922,000000,17.77,17.95,17.765,17.85,26424,0
+CCNE.US,D,20230925,000000,17.75,18.09,17.75,18.03,17843,0
+CCNE.US,D,20230926,000000,17.9,18.22,17.7,17.81,24948,0
+CCNE.US,D,20230927,000000,18.2,18.2,17.62,17.77,24020,0
+CCNE.US,D,20230928,000000,17.85,18.565,17.85,17.98,26012,0
+CCNE.US,D,20230929,000000,18.12,18.28,17.945,18.11,51474,0
+CCNE.US,D,20231002,000000,18.1,18.1,17.81,17.97,29156,0
+CCNE.US,D,20231003,000000,17.95,17.95,17.64,17.71,28118,0
+CCNE.US,D,20231004,000000,17.7,18.04,17.5,17.93,31542,0
+CCNE.US,D,20231005,000000,17.95,18.22,17.67,18.19,50172,0
+CCNE.US,D,20231006,000000,18.12,18.39,17.575,18.15,58586,0
+CCNE.US,D,20231009,000000,18.045,18.33,18,18.21,37865,0
+CCNE.US,D,20231010,000000,18.18,18.5,18.18,18.41,30032,0
+CCNE.US,D,20231011,000000,18.41,18.57,18.12,18.33,29224,0
+CCNE.US,D,20231012,000000,18.27,18.27,18.06,18.25,14968,0
+CCNE.US,D,20231013,000000,18.33,18.33,17.905,17.96,32659,0
+CCNE.US,D,20231016,000000,18.14,18.46,18.14,18.35,25718,0
+CCNE.US,D,20231017,000000,18.265,18.72,18.265,18.46,46533,0
+CCNE.US,D,20231018,000000,18.31,18.48,17.96,18.07,59943,0
+CCNE.US,D,20231019,000000,18.1,18.16,17.76,17.86,57619,0
+CCNE.US,D,20231020,000000,17.91,17.91,17.5,17.5,59761,0
+CCNE.US,D,20231023,000000,17.48,17.76,17.455,17.57,24092,0
+CCNE.US,D,20231024,000000,17.85,18.065,17.49,17.74,30988,0
+CCNE.US,D,20231025,000000,17.54,17.83,17.45,17.77,47132,0
+CCNE.US,D,20231026,000000,17.87,18.25,17.69,18.02,30456,0
+CCNE.US,D,20231027,000000,17.98,18.02,17.6601,17.84,40539,0
+CCNE.US,D,20231030,000000,17.96,18.41,17.96,18.24,33891,0
+CCNE.US,D,20231031,000000,18.11,18.33,17.975,18.18,45135,0
+CCNE.US,D,20231101,000000,18.14,18.55,18.02,18.49,42250,0
+CCNE.US,D,20231102,000000,18.7,19.16,18.691,19.1,31732,0
+CCNE.US,D,20231103,000000,19.55,20.12,19.25,20,49777,0
+CCNE.US,D,20231106,000000,20.08,20.39,19.8529,20.22,45099,0
+CCNE.US,D,20231107,000000,20.0803,20.18,19.96,20.01,38791,0
+CCNE.US,D,20231108,000000,20.1,20.1,19.38,19.8,28617,0
+CCNE.US,D,20231109,000000,19.89,19.89,19.53,19.66,34821,0
+CCNE.US,D,20231110,000000,19.72,20.035,19.66,19.94,28980,0
+CCNE.US,D,20231113,000000,19.74,19.92,19.54,19.73,21263,0
+CCNE.US,D,20231114,000000,20.33,21.36,20.33,21.36,78657,0
+CCNE.US,D,20231115,000000,21.23,21.44,21.01,21.06,45435,0
+CCNE.US,D,20231116,000000,20.85,21.01,20.68,20.93,25236,0
+CCNE.US,D,20231117,000000,21.13,21.33,21.02,21.16,41466,0
+CCNE.US,D,20231120,000000,21.1941,21.235,20.745,21.12,20805,0
+CCNE.US,D,20231121,000000,21.06,21.14,20.67,20.68,28375,0
+CCNE.US,D,20231122,000000,20.89,20.965,20.55,20.71,19842,0
+CCNE.US,D,20231124,000000,20.68,21.09,20.65,20.85,16510,0
+CCNE.US,D,20231127,000000,20.69,21.07,20.57,20.75,40239,0
+CCNE.US,D,20231128,000000,20.455,20.91,20.455,20.65,28954,0
+CCNE.US,D,20231129,000000,20.8,21.15,20.675,20.75,45976,0
+CCNE.US,D,20231130,000000,20.74,20.78,20.2,20.34,28121,0
+CCNE.US,D,20231201,000000,20.01,21.02,19.73,20.76,118245,0
+CCNE.US,D,20231204,000000,20.82,21.08,20.59,20.75,106297,0
+CCNE.US,D,20231205,000000,20.74,20.94,20.48,20.5,59571,0
+CCNE.US,D,20231206,000000,20.73,21.105,20.44,20.5,83901,0
+CCNE.US,D,20231207,000000,20.66,20.79,20.32,20.68,67403,0
+CCNE.US,D,20231208,000000,20.64,21.11,20.6,20.75,67997,0
+CCNE.US,D,20231211,000000,20.8,21.2,20.78,20.87,94052,0
+CCNE.US,D,20231212,000000,20.9,21,20.68,20.89,37243,0
+CCNE.US,D,20231213,000000,21.03,22.19,20.7397,22.18,105858,0
+CCNE.US,D,20231214,000000,22.59,22.9749,21.91,22.24,142399,0
+CCNE.US,D,20231215,000000,22.59,22.94,22.47,22.5,223637,0
+CCNE.US,D,20231218,000000,22.54,22.704,22.085,22.24,52216,0
+CCNE.US,D,20231219,000000,22.29,22.75,22.29,22.71,54294,0
+CCNE.US,D,20231220,000000,22.75,23.27,22.5,22.53,64521,0
+CCNE.US,D,20231221,000000,22.72,22.72,22.49,22.69,37069,0
+CCNE.US,D,20231222,000000,22.87,23.16,22.865,22.92,32856,0
+CCNE.US,D,20231226,000000,23.06,23.38,22.95,23.27,28476,0
+CCNE.US,D,20231227,000000,23.4,23.4,23.11,23.2,34054,0
+CCNE.US,D,20231228,000000,23.09,23.34,22.97,23.08,45655,0
+CCNE.US,D,20231229,000000,22.955,23.06,22.53,22.59,46647,0
+CCNE.US,D,20240102,000000,22.36,22.9,22.36,22.56,50913,0
+CCNE.US,D,20240103,000000,22.42,22.56,21.81,21.98,59989,0
+CCNE.US,D,20240104,000000,22.04,22.38,22.02,22.04,75326,0
+CCNE.US,D,20240105,000000,21.86,22.41,21.78,22,129821,0
+CCNE.US,D,20240108,000000,22.1,22.25,21.97,22.22,47426,0
+CCNE.US,D,20240109,000000,21.92,22.01,21.65,21.72,40973,0
+CCNE.US,D,20240110,000000,21.57,21.72,21.35,21.71,37105,0
+CCNE.US,D,20240111,000000,21.5,21.72,21.08,21.36,56224,0
+CCNE.US,D,20240112,000000,21.52,21.64,20.83,21.19,51198,0
+CCNE.US,D,20240116,000000,20.94,21.06,20.66,20.78,50885,0
+CCNE.US,D,20240117,000000,20.48,21,20.48,20.95,68871,0
+CCNE.US,D,20240118,000000,21.07,21.14,20.8188,21.08,51447,0
+CCNE.US,D,20240119,000000,21.28,21.33,20.705,20.88,70159,0
+CCNE.US,D,20240122,000000,21.13,21.77,21.13,21.77,35037,0
+CCNE.US,D,20240123,000000,21.95,21.96,21.38,21.41,33199,0
+CCNE.US,D,20240124,000000,22.24,22.8,22.04,22.3,93724,0
+CCNE.US,D,20240125,000000,22.69,22.81,22.0701,22.57,103253,0
+CCNE.US,D,20240126,000000,22.79,22.9,22.34,22.58,38040,0
+CCNE.US,D,20240129,000000,22.52,22.65,22.37,22.54,35961,0
+CCNE.US,D,20240130,000000,22.42,22.665,22.4,22.53,31495,0
+CCNE.US,D,20240131,000000,22.28,22.28,21.35,21.35,51457,0
+CCNE.US,D,20240201,000000,21.48,21.5,20.465,21.06,69635,0
+CCNE.US,D,20240202,000000,20.63,21.04,20.63,20.73,42556,0
+CCNE.US,D,20240205,000000,20.43,20.66,20.18,20.24,52833,0
+CCNE.US,D,20240206,000000,20.19,20.51,20.04,20.25,39979,0
+CCNE.US,D,20240207,000000,20.26,20.26,19.48,19.98,45408,0
+CCNE.US,D,20240208,000000,19.9,20.42,19.79,20.34,42946,0
+CCNE.US,D,20240209,000000,20.05,20.75,20.05,20.66,53591,0
+CCNE.US,D,20240212,000000,20.55,21.42,20.55,21.21,52519,0
+CCNE.US,D,20240213,000000,20.53,20.8,19.77,19.94,103881,0
+CCNE.US,D,20240214,000000,20.25,20.32,19.87,20.16,46944,0
+CCNE.US,D,20240215,000000,20.36,21.15,20.12,20.97,46720,0
+CCNE.US,D,20240216,000000,20.83,20.95,20.67,20.67,39191,0
+CCNE.US,D,20240220,000000,20.35,20.775,20.24,20.58,41629,0
+CCNE.US,D,20240221,000000,20.58,20.6,20.3,20.51,26045,0
+CCNE.US,D,20240222,000000,20.42,20.58,19.88,20.02,39324,0
+CCNE.US,D,20240223,000000,19.93,20.195,19.83,20.13,23858,0
+CCNE.US,D,20240226,000000,19.96,20.1955,19.77,19.96,31676,0
+CCNE.US,D,20240227,000000,20.14,20.765,19.78,19.94,26408,0
+CCNE.US,D,20240228,000000,19.75,19.87,19.51,19.57,34765,0
+CCNE.US,D,20240229,000000,19.9,20.07,19.52,19.99,77811,0
+CCNE.US,D,20240301,000000,19.83,19.9,19.44,19.84,46359,0
+CCNE.US,D,20240304,000000,19.91,20.48,19.81,19.94,48137,0
+CCNE.US,D,20240305,000000,19.85,20.51,19.65,20.17,115103,0
+CCNE.US,D,20240306,000000,20.19,20.5862,19.8511,20.35,55175,0
+CCNE.US,D,20240307,000000,20.47,20.735,20.19,20.29,28473,0
+CCNE.US,D,20240308,000000,20.59,20.67,20.195,20.33,28525,0
+CCNE.US,D,20240311,000000,20.305,20.45,20.29,20.41,19108,0
+CCNE.US,D,20240312,000000,20.26,20.355,20.15,20.2,23216,0
+CCNE.US,D,20240313,000000,20.2,20.3,19.92,20.05,38713,0
+CCNE.US,D,20240314,000000,19.96,20.05,19.59,19.67,45668,0
+CCNE.US,D,20240315,000000,19.51,20.21,19.51,20.02,123184,0
+CCNE.US,D,20240318,000000,19.95,19.98,19.5,19.54,37701,0
+CCNE.US,D,20240319,000000,19.56,19.81,19.56,19.72,39897,0
+CCNE.US,D,20240320,000000,19.65,20.61,19.4619,20.43,51707,0
+CCNE.US,D,20240321,000000,19.865,20.57,19.865,20.41,64359,0
+CCNE.US,D,20240322,000000,20.54,20.54,19.83,19.92,19001,0
+CCNE.US,D,20240325,000000,20.04,20.21,19.86,19.95,24561,0
+CCNE.US,D,20240326,000000,20.11,20.11,19.72,19.82,20019,0
+CCNE.US,D,20240327,000000,19.99,20.21,19.945,20.13,45723,0
+CCNE.US,D,20240328,000000,20.26,20.44,20.222,20.39,67971,0
+CCNE.US,D,20240401,000000,20.3,20.3,19.88,20.09,39666,0
+CCNE.US,D,20240402,000000,19.81,19.81,19.41,19.55,35444,0
+CCNE.US,D,20240403,000000,19.43,19.7,19.43,19.7,32601,0
+CCNE.US,D,20240404,000000,19.98,20.035,19.62,19.73,39146,0
+CCNE.US,D,20240405,000000,19.8,19.8,19.525,19.59,26861,0
+CCNE.US,D,20240408,000000,19.66,19.87,19.66,19.75,10597,0
+CCNE.US,D,20240409,000000,19.9,19.91,19.685,19.77,16580,0
+CCNE.US,D,20240410,000000,19.47,19.49,18.9,19.11,67522,0
+CCNE.US,D,20240411,000000,19.016,19.265,18.97,19.15,37394,0
+CCNE.US,D,20240412,000000,19.05,19.37,19.05,19.34,28787,0
+CCNE.US,D,20240415,000000,19.49,19.49,18.9465,19.01,137582,0
+CCNE.US,D,20240416,000000,19.01,19.01,17.7401,18.46,30942,0
+CCNE.US,D,20240417,000000,18.42,18.4784,18.05,18.05,49226,0
+CCNE.US,D,20240418,000000,18.05,18.4376,18.05,18.31,75127,0
+CCNE.US,D,20240419,000000,18.03,18.77,18.03,18.75,49067,0
+CCNE.US,D,20240422,000000,18.64,19.21,18.64,19.19,80649,0
+CCNE.US,D,20240423,000000,19.2,19.39,19.09,19.25,35457,0
+CCNE.US,D,20240424,000000,19.02,19.36,18.87,19.34,37586,0
+CCNE.US,D,20240425,000000,19.1,19.28,18.98,19.22,41897,0
+CCNE.US,D,20240426,000000,19.29,19.32,19.01,19.07,33321,0
+CCNE.US,D,20240429,000000,19.03,19.0575,18.85,18.94,27711,0
+CCNE.US,D,20240430,000000,18.84,19.02,18.81,19,43972,0
+CCNE.US,D,20240501,000000,19.02,19.25,19,19.02,53271,0
+CCNE.US,D,20240502,000000,19.19,19.52,19.13,19.4,41325,0
+CCNE.US,D,20240503,000000,19.53,19.74,19.4705,19.56,30724,0
+CCNE.US,D,20240506,000000,19.58,19.83,19.58,19.8,30370,0
+CCNE.US,D,20240507,000000,19.83,20,19.69,19.69,35112,0
+CCNE.US,D,20240508,000000,19.52,19.965,19.52,19.85,28077,0
+CCNE.US,D,20240509,000000,19.97,20.05,19.82,20.04,43637,0
+CCNE.US,D,20240510,000000,20,20.22,19.9179,20.08,26265,0
+CCNE.US,D,20240513,000000,20.12,20.24,19.87,19.91,34383,0
+CCNE.US,D,20240514,000000,20.15,20.15,19.93,20.06,24550,0
+CCNE.US,D,20240515,000000,19.91,20.25,19.91,20.25,28844,0
+CCNE.US,D,20240516,000000,20.08,20.53,20.06,20.45,38656,0
+CCNE.US,D,20240517,000000,20.6,20.67,20.5,20.53,33098,0
+CCNE.US,D,20240520,000000,20.47,20.495,19.82,19.94,24911,0
+CCNE.US,D,20240521,000000,19.92,20.29,19.92,20.23,19234,0
+CCNE.US,D,20240522,000000,20.15,20.31,20.01,20.22,26490,0
+CCNE.US,D,20240523,000000,20.21,20.2983,19.53,19.64,36385,0
+CCNE.US,D,20240524,000000,19.74,19.92,19.6301,19.76,20915,0
+CCNE.US,D,20240528,000000,19.81,19.81,19.47,19.63,28783,0
+CCNE.US,D,20240529,000000,19.32,19.32,19,19.05,30689,0
+CCNE.US,D,20240530,000000,19.05,19.405,19.05,19.38,23416,0
+CCNE.US,D,20240531,000000,19.37,19.49,19.17,19.4,54888,0
+CCNE.US,D,20240603,000000,19.5,19.5,19,19.18,28416,0
+CCNE.US,D,20240604,000000,18.96,19.25,18.96,19.12,103615,0
+CCNE.US,D,20240605,000000,19.19,19.445,19.05,19.06,36856,0
+CCNE.US,D,20240606,000000,19.03,19.265,19.02,19.24,20953,0
+CCNE.US,D,20240607,000000,19.12,19.3441,19,19.01,21513,0
+CCNE.US,D,20240610,000000,18.85,18.99,18.6752,18.86,22820,0
+CCNE.US,D,20240611,000000,18.71,19.07,18.595,19.04,37750,0
+CCNE.US,D,20240612,000000,19.61,19.87,19.12,19.24,39037,0
+CCNE.US,D,20240613,000000,19.29,19.36,18.69,19.01,36861,0
+CCNE.US,D,20240614,000000,18.94,19.23,18.81,18.91,76453,0
+CCNE.US,D,20240617,000000,18.78,19.31,18.78,19.28,37416,0
+CCNE.US,D,20240618,000000,19.49,19.62,19.4,19.46,30315,0
+CCNE.US,D,20240620,000000,19.28,19.48,19.09,19.22,19905,0
+CCNE.US,D,20240621,000000,19.25,19.35,18.9301,19.01,82801,0
+CCNE.US,D,20240624,000000,19.19,19.315,19.02,19.02,33632,0
+CCNE.US,D,20240625,000000,18.96,19.14,18.94,18.97,18364,0
+CCNE.US,D,20240626,000000,18.82,19.41,18.82,19.31,42224,0
+CCNE.US,D,20240627,000000,19.41,19.61,19.355,19.57,20571,0
+CCNE.US,D,20240628,000000,19.85,20.57,19.65,20.41,225751,0
+CCNE.US,D,20240701,000000,20.23,20.24,19.85,19.87,38528,0
+CCNE.US,D,20240702,000000,20,20.3,19.95,20.3,25073,0
+CCNE.US,D,20240703,000000,20.3,20.3,19.76,19.83,19119,0
+CCNE.US,D,20240705,000000,19.71,19.71,19.31,19.32,49370,0
+CCNE.US,D,20240708,000000,19.57,19.57,18.9034,19.5,19250,0
+CCNE.US,D,20240709,000000,19.48,19.69,19.22,19.57,20688,0
+CCNE.US,D,20240710,000000,19.6,20.03,19.32,19.97,18970,0
+CCNE.US,D,20240711,000000,20.3,21.425,20.1381,21.35,57627,0
+CCNE.US,D,20240712,000000,21.69,21.87,21.1401,21.39,56616,0
+CCNE.US,D,20240715,000000,21.5,22.61,21.5,22.4,64745,0
+CCNE.US,D,20240716,000000,22.6,23.4,22.6,23.39,103265,0
+CCNE.US,D,20240717,000000,23.18,24.06,23.18,23.95,60407,0
+CCNE.US,D,20240718,000000,23.72,24.43,23.34,23.56,62655,0
+CCNE.US,D,20240719,000000,24.18,24.66,23.96,24.01,48598,0
+CCNE.US,D,20240722,000000,23.8,24.49,23.2668,24.1,73271,0
+CCNE.US,D,20240723,000000,24.19,25.98,24.04,25.9,86906,0
+CCNE.US,D,20240724,000000,25.75,26.87,25.19,25.39,102173,0
+CCNE.US,D,20240725,000000,25.49,26.49,25.25,26.14,69156,0
+CCNE.US,D,20240726,000000,26.25,26.29,25.39,26.13,62952,0
+CCNE.US,D,20240729,000000,26.1,26.1,25.4,25.54,39172,0
+CCNE.US,D,20240730,000000,25.77,25.79,25.1952,25.67,31514,0
+CCNE.US,D,20240731,000000,25.66,26.32,25.55,25.66,57939,0
+CCNE.US,D,20240801,000000,25.66,25.66,23.94,24.27,57521,0
+CCNE.US,D,20240802,000000,23.23,23.59,22.77,23.29,48765,0
+CCNE.US,D,20240805,000000,22.26,22.395,21.83,22.27,59013,0
+CCNE.US,D,20240806,000000,22.24,22.36,21.92,22.3,40259,0
+CCNE.US,D,20240807,000000,22.59,22.66,21.95,21.99,28645,0
+CCNE.US,D,20240808,000000,22.28,22.45,22.02,22.39,24329,0
+CCNE.US,D,20240809,000000,22.3,22.35,21.96,22.3,24766,0
+CCNE.US,D,20240812,000000,22.43,22.43,21.79,21.81,27283,0
+CCNE.US,D,20240813,000000,22.02,22.34,22.02,22.27,21492,0
+CCNE.US,D,20240814,000000,22.45,22.45,21.97,22.28,34348,0
+CCNE.US,D,20240815,000000,22.72,23.29,22.58,22.9,37080,0
+CCNE.US,D,20240816,000000,22.86,23.27,22.86,23.15,16346,0
+CCNE.US,D,20240819,000000,23.27,23.43,23.07,23.29,19034,0
+CCNE.US,D,20240820,000000,23.35,23.36,23.0131,23.12,28828,0
+CCNE.US,D,20240821,000000,23.07,23.1,22.69,22.99,15832,0
+CCNE.US,D,20240822,000000,22.92,23.19,22.92,22.95,17134,0
+CCNE.US,D,20240823,000000,23.2,24.82,23.2,24.82,62529,0
+CCNE.US,D,20240826,000000,24.95,25.015,24.7,24.9,58082,0
+CCNE.US,D,20240827,000000,24.76,24.76,24.31,24.41,18172,0
+CCNE.US,D,20240828,000000,24.44,24.6,24.12,24.41,32993,0
+CCNE.US,D,20240829,000000,24.67,24.67,23.98,24.38,32592,0
+CCNE.US,D,20240830,000000,24.21,24.39,24.02,24.31,23271,0
+CCNE.US,D,20240903,000000,23.98,24.15,23.73,23.98,40116,0
+CCNE.US,D,20240904,000000,23.915,23.915,23.16,23.37,24947,0
+CCNE.US,D,20240905,000000,23.62,23.62,23.02,23.16,20927,0
+CCNE.US,D,20240906,000000,23.31,23.515,22.83,22.83,18924,0
+CCNE.US,D,20240909,000000,22.86,23.21,22.8,23.1,49548,0
+CCNE.US,D,20240910,000000,23.05,23.5,22.94,23.4,29424,0
+CCNE.US,D,20240911,000000,23.14,23.36,22.62,23.28,35471,0
+CCNE.US,D,20240912,000000,23.5,23.755,23.21,23.57,46464,0
+CCNE.US,D,20240913,000000,23.99,24.48,23.52,23.88,76897,0
+CCNE.US,D,20240916,000000,23.98,24.48,23.98,24.47,40978,0
+CCNE.US,D,20240917,000000,24.75,25.17,24.44,24.45,62935,0
+CCNE.US,D,20240918,000000,24.36,25.45,24.18,24.8,69439,0
+CCNE.US,D,20240919,000000,25.41,25.59,24.9,25.3,50672,0
+CCNE.US,D,20240920,000000,25.13,25.37,24.68,24.83,178762,0
+CCNE.US,D,20240923,000000,24.87,24.9348,24.49,24.55,38792,0
+CCNE.US,D,20240924,000000,24.54,24.54,24.07,24.13,25741,0
+CCNE.US,D,20240925,000000,24.17,24.17,23.73,23.8,40900,0
+CCNE.US,D,20240926,000000,24.06,24.06,23.43,23.47,92507,0
+CCNE.US,D,20240927,000000,23.8,23.8,23.31,23.46,47053,0
+CCNE.US,D,20240930,000000,23.46,24.16,23.46,24.06,29552,0
+CCNE.US,D,20241001,000000,24.06,24.06,22.8,22.86,53657,0
+CCNE.US,D,20241002,000000,22.83,23.03,21.915,22.62,39215,0
+CCNE.US,D,20241003,000000,22.42,22.59,22.1903,22.4,47922,0
+CCNE.US,D,20241004,000000,22.73,23.02,22.24,22.94,37144,0
+CCNE.US,D,20241007,000000,22.83,23.475,22.59,23.18,35901,0
+CCNE.US,D,20241008,000000,23.34,23.495,23.13,23.17,35951,0
+CCNE.US,D,20241009,000000,23.07,23.52,23.07,23.16,25017,0
+CCNE.US,D,20241010,000000,22.92,23.19,22.792,23.13,22542,0
+CCNE.US,D,20241011,000000,23.23,24.09,23.07,24.03,30155,0
+CCNE.US,D,20241014,000000,24,24.24,23.8,24.05,29208,0
+CCNE.US,D,20241015,000000,24.19,24.92,24.09,24.57,42993,0
+CCNE.US,D,20241016,000000,24.88,25.11,24.6,24.78,51528,0
+CCNE.US,D,20241017,000000,24.72,25.05,24.125,25.03,36466,0
+CCNE.US,D,20241018,000000,25.17,25.17,24.66,24.72,38455,0
+CCNE.US,D,20241021,000000,24.5,24.5,23.77,23.81,36887,0
+CCNE.US,D,20241022,000000,24.05,25.35,24.05,25.35,29671,0
+CCNE.US,D,20241023,000000,25.34,25.51,25,25.47,41249,0
+CCNE.US,D,20241024,000000,25.55,25.63,24.46,25.48,39426,0
+CCNE.US,D,20241025,000000,25.66,25.98,25.175,25.2,50226,0
+CCNE.US,D,20241028,000000,25.4,26.07,25.4,26,49993,0
+CCNE.US,D,20241029,000000,25.75,25.885,25.52,25.58,35066,0
+CCNE.US,D,20241030,000000,25.46,26.28,24.455,25.8,32812,0
+CCNE.US,D,20241031,000000,25.92,25.92,25.33,25.38,43556,0
+CCNE.US,D,20241101,000000,25.49,25.6,25.14,25.28,45117,0
+CCNE.US,D,20241104,000000,25.28,25.66,25.11,25.5,39709,0
+CCNE.US,D,20241105,000000,25.54,25.875,25.54,25.84,37432,0
+CCNE.US,D,20241106,000000,27.08,29.29,27.08,29.25,289513,0
+CCNE.US,D,20241107,000000,29.25,29.25,27.6,27.7,99727,0
+CCNE.US,D,20241108,000000,27.88,28.18,27.54,27.82,52383,0
+CCNE.US,D,20241111,000000,28.41,28.91,28.1,28.78,55340,0
+CCNE.US,D,20241112,000000,28.74,29.03,28.23,28.41,79635,0
+CCNE.US,D,20241113,000000,28.79,28.79,27.795,27.87,52483,0
+CCNE.US,D,20241114,000000,27.64,27.94,26.76,27.94,41759,0
+CCNE.US,D,20241115,000000,28.12,28.14,27.479,27.63,47224,0
+CCNE.US,D,20241118,000000,27.96,27.96,27.31,27.31,44556,0
+CCNE.US,D,20241119,000000,26.9,27.61,26.88,27.59,41122,0
+CCNE.US,D,20241120,000000,27.47,27.555,26.9702,27.44,49584,0
+CCNE.US,D,20241121,000000,27.5,27.97,27.4,27.58,63096,0
+CCNE.US,D,20241122,000000,27.58,28.14,27.53,28.13,47567,0
+CCNE.US,D,20241125,000000,28.55,29,28.37,28.38,62783,0
+CCNE.US,D,20241126,000000,28.26,28.42,27.995,28.26,58086,0
+CCNE.US,D,20241127,000000,28.55,28.56,28.11,28.22,51915,0
+CCNE.US,D,20241129,000000,28.32,28.39,27.7708,27.91,38685,0
+CCNE.US,D,20241202,000000,28.02,28.38,27.62,28.29,54774,0
+CCNE.US,D,20241203,000000,27.94,28.28,27.65,27.85,53869,0
+CCNE.US,D,20241204,000000,27.93,28.3,27.3715,27.88,47621,0
+CCNE.US,D,20241205,000000,27.8,28.2,27.7,27.74,32439,0
+CCNE.US,D,20241206,000000,27.97,27.97,27.33,27.49,31986,0
+CCNE.US,D,20241209,000000,27.53,27.74,27.34,27.4,45266,0
+CCNE.US,D,20241210,000000,27.44,27.72,27.065,27.41,46623,0
+CCNE.US,D,20241211,000000,27.71,27.855,27.465,27.54,66423,0
+CCNE.US,D,20241212,000000,27.58,27.67,27.15,27.41,36700,0
+CCNE.US,D,20241213,000000,27.41,27.6828,27,27.25,41658,0
+CCNE.US,D,20241216,000000,27.29,27.39,27.07,27.39,33839,0
+CCNE.US,D,20241217,000000,27.38,27.67,26.785,26.89,51152,0
+CCNE.US,D,20241218,000000,27.1,27.19,25.1,25.42,76003,0
+CCNE.US,D,20241219,000000,25.74,26.13,25.05,25.07,40234,0
+CCNE.US,D,20241220,000000,24.71,25.57,24.71,25.34,131533,0
+CCNE.US,D,20241223,000000,25.34,25.42,25.06,25.17,48646,0
+CCNE.US,D,20241224,000000,25.16,25.36,25.03,25.34,17431,0
+CCNE.US,D,20241226,000000,25.13,25.43,25,25.35,29251,0
+CCNE.US,D,20241227,000000,25.26,25.4,24.72,24.9,42022,0
+CCNE.US,D,20241230,000000,24.78,25,24.45,24.91,30460,0
+CCNE.US,D,20241231,000000,25.18,25.18,24.82,24.86,50404,0
+CCNE.US,D,20250102,000000,25.22,25.22,24.39,24.53,43754,0
+CCNE.US,D,20250103,000000,24.57,24.68,24.05,24.63,36190,0
+CCNE.US,D,20250106,000000,24.68,25.07,24.28,24.33,45356,0
+CCNE.US,D,20250107,000000,24.37,24.37,23.8808,24.12,43621,0
+CCNE.US,D,20250108,000000,24,24.13,23.77,24.11,41219,0
+CCNE.US,D,20250110,000000,23.55,23.55,22.395,23.25,124295,0
+CCNE.US,D,20250113,000000,22.75,23.665,22.75,23.32,129602,0
+CCNE.US,D,20250114,000000,23.42,23.9,23.25,23.81,171747,0
+CCNE.US,D,20250115,000000,24.63,24.63,23.545,23.89,176108,0
+CCNE.US,D,20250116,000000,23.91,24.28,23.609,23.99,141881,0
+CCNE.US,D,20250117,000000,24.15,24.47,23.935,24.31,107018,0
+CCNE.US,D,20250121,000000,24.43,25.04,24.34,24.95,127693,0
+CCNE.US,D,20250122,000000,24.74,24.94,24.41,24.85,152197,0
+CCNE.US,D,20250123,000000,24.71,25.07,24.7,25.07,177834,0
+CCNE.US,D,20250124,000000,24.96,25.39,24.85,25.25,89121,0
+CCNE.US,D,20250127,000000,25.3,25.806,24.48,25.59,92965,0
+CCNE.US,D,20250128,000000,25.47,25.64,25.12,25.42,88001,0
+CCNE.US,D,20250129,000000,25.76,26.1525,25.425,25.65,88101,0
+CCNE.US,D,20250130,000000,25.75,26.05,25.01,25.23,108664,0
+CCNE.US,D,20250131,000000,25.1,25.62,24.515,25.3,128153,0
+CCNE.US,D,20250203,000000,24.8,25.34,24.32,25.04,86002,0
+CCNE.US,D,20250204,000000,24.97,25.515,24.725,25.43,66327,0
+CCNE.US,D,20250205,000000,25.68,25.95,25.53,25.85,109463,0
+CCNE.US,D,20250206,000000,25.67,26.15,25.45,26.15,83336,0
+CCNE.US,D,20250207,000000,26.1,26.34,25.38,26.21,95385,0
+CCNE.US,D,20250210,000000,26.39,26.39,25.96,26.23,169790,0
+CCNE.US,D,20250211,000000,25.97,26.69,25.97,26.66,77111,0
+CCNE.US,D,20250212,000000,26.16,26.6525,26,26.23,115107,0
+CCNE.US,D,20250213,000000,26.39,26.415,25.9,26.3,51007,0
+CCNE.US,D,20250214,000000,26.78,27.05,26.12,26.13,43015,0
+CCNE.US,D,20250218,000000,26.12,26.38,25.98,26.3,46394,0
+CCNE.US,D,20250219,000000,26.02,26.12,25.8297,25.96,46608,0
+CCNE.US,D,20250220,000000,25.96,25.96,25.325,25.7,38334,0
+CCNE.US,D,20250221,000000,25.95,25.96,25.2,25.23,54600,0
+CCNE.US,D,20250224,000000,25.41,25.41,24.77,24.77,73960,0
+CCNE.US,D,20250225,000000,25.25,25.25,24.73,24.96,90211,0
+CCNE.US,D,20250226,000000,24.85,25.34,24.48,24.72,101586,0
+CCNE.US,D,20250227,000000,24.57,24.945,24.42,24.91,81351,0
+CCNE.US,D,20250228,000000,25.25,25.4,24.68,24.95,65099,0
+CCNE.US,D,20250303,000000,24.95,25.18,24.615,24.76,57727,0
+CCNE.US,D,20250304,000000,24.07,24.56,23.9,24.07,57165,0
+CCNE.US,D,20250305,000000,24.1,24.45,23.7,23.78,66902,0
+CCNE.US,D,20250306,000000,23.06,23.57,23.05,23.48,66319,0
+CCNE.US,D,20250307,000000,23.189,23.56,22.93,23.34,125215,0
+CCNE.US,D,20250310,000000,23.05,23.12,22.37,22.48,76011,0
+CCNE.US,D,20250311,000000,22.61,22.77,22.29,22.36,81034,0
+CCNE.US,D,20250312,000000,22.49,23.05,22.03,22.58,88972,0
+CCNE.US,D,20250313,000000,22.7,22.81,22.17,22.39,48269,0
+CCNE.US,D,20250314,000000,22.23,22.865,21.41,22.8,91945,0
+CCNE.US,D,20250317,000000,22.77,23.08,22.5,22.65,46092,0
+CCNE.US,D,20250318,000000,22.51,22.65,22.325,22.54,64891,0
+CCNE.US,D,20250319,000000,22.62,23.19,22.62,22.97,75111,0
+CCNE.US,D,20250320,000000,22.69,22.9938,22.6,22.62,31288,0
+CCNE.US,D,20250321,000000,22.34,22.435,21.99,22.16,169398,0
+CCNE.US,D,20250324,000000,22.05,22.95,21.985,22.83,62494,0
+CCNE.US,D,20250325,000000,22.37,22.93,22.25,22.59,70133,0
+CCNE.US,D,20250326,000000,22.585,22.99,22.46,22.57,37170,0
+CCNE.US,D,20250327,000000,22.87,23.45,22.6009,22.83,90103,0
+CCNE.US,D,20250328,000000,23,23.49,22.16,22.26,54104,0
+CCNE.US,D,20250331,000000,22.03,22.39,21.95,22.25,65112,0
+CCNE.US,D,20250401,000000,22.05,22.42,21.82,22.34,68362,0
+CCNE.US,D,20250402,000000,22.04,22.52,22.035,22.51,57957,0
+CCNE.US,D,20250403,000000,21.64,21.85,20.53,20.58,76307,0
+CCNE.US,D,20250404,000000,19.76,20.36,19.32,20.27,84971,0
+CCNE.US,D,20250407,000000,19.66,20.97,19.38,20.48,104247,0
+CCNE.US,D,20250408,000000,21.13,22.4363,20.41,20.78,152530,0
+CCNE.US,D,20250409,000000,20.38,22.45,20.335,21.72,116472,0
+CCNE.US,D,20250410,000000,21.28,21.83,20.19,20.87,124625,0
+CCNE.US,D,20250411,000000,20.85,21.19,20.4117,20.62,87533,0
+CCNE.US,D,20250414,000000,21.06,21.58,20.355,20.94,113030,0
+CCNE.US,D,20250415,000000,20.74,21.66,19.78,20.85,155514,0
+CCNE.US,D,20250416,000000,20.75,21.314,20.53,21.24,95450,0
+CCNE.US,D,20250417,000000,21.26,21.59,21.12,21.37,90927,0
+CCNE.US,D,20250421,000000,21.15,21.3,20.9013,21.15,75712,0
+CCNE.US,D,20250422,000000,21.41,21.93,21.23,21.8,52193,0
+CCNE.US,D,20250423,000000,22.24,22.54,21.59,21.73,58655,0
+CCNE.US,D,20250424,000000,21.74,22.165,21.66,22.14,76224,0
+CCNE.US,D,20250425,000000,22.8,22.8,21.655,21.9,58444,0
+CCNE.US,D,20250428,000000,21.9,21.98,21.58,21.92,49303,0
+CCNE.US,D,20250429,000000,21.84,22.19,21.84,22.16,57247,0
+CCNE.US,D,20250430,000000,21.81,22.15,21.34,21.95,62095,0
+CCNE.US,D,20250501,000000,21.98,22.15,21.71,21.99,53041,0
+CCNE.US,D,20250502,000000,22.98,22.98,22.26,22.56,47492,0
+CCNE.US,D,20250505,000000,23.17,23.25,22.47,22.57,76902,0
+CCNE.US,D,20250506,000000,22.52,22.79,22.31,22.38,40839,0
+CCNE.US,D,20250507,000000,22.78,22.81,22.22,22.29,49551,0
+CCNE.US,D,20250508,000000,22.41,22.88,22.39,22.61,87207,0
+CCNE.US,D,20250509,000000,22.62,22.81,22.43,22.47,33151,0
+CCNE.US,D,20250512,000000,23.33,23.5,23.1,23.32,113616,0
+CCNE.US,D,20250513,000000,23.5,23.565,23.22,23.26,59721,0
+CCNE.US,D,20250514,000000,23.14,23.235,22.8146,22.83,86040,0
+CCNE.US,D,20250515,000000,22.84,23.16,22.83,23.03,77190,0
+CCNE.US,D,20250516,000000,22.97,23.02,22.765,22.79,63999,0
+CCNE.US,D,20250519,000000,22.75,22.855,22.5,22.78,52269,0
+CCNE.US,D,20250520,000000,22.72,22.93,22.52,22.8,84570,0
+CCNE.US,D,20250521,000000,22.7,22.72,22.02,22.08,90274,0
+CCNE.US,D,20250522,000000,21.93,22.27,21.65,21.98,94749,0
+CCNE.US,D,20250523,000000,21.56,21.9,21.56,21.74,44352,0
+CCNE.US,D,20250527,000000,21.98,22.41,21.81,22.41,46480,0
+CCNE.US,D,20250528,000000,22.34,22.375,21.99,22.04,60803,0
+CCNE.US,D,20250529,000000,22.01,22.12,21.895,22.12,40689,0
+CCNE.US,D,20250530,000000,21.93,21.93,21.63,21.67,55755,0
+CCNE.US,D,20250602,000000,21.64,21.64,21.27,21.42,92840,0
+CCNE.US,D,20250603,000000,21.37,21.78,21.25,21.73,48564,0
+CCNE.US,D,20250604,000000,21.69,21.95,21.3,21.35,50200,0
+CCNE.US,D,20250605,000000,21.41,21.54,21.19,21.4,75777,0
+CCNE.US,D,20250606,000000,21.81,21.98,21.645,21.98,60015,0
+CCNE.US,D,20250609,000000,22.22,22.22,21.46,21.93,44560,0
+CCNE.US,D,20250610,000000,22.04,22.38,21.91,22.26,38748,0
+CCNE.US,D,20250611,000000,22.42,22.42,21.99,22.16,56128,0
+CCNE.US,D,20250612,000000,22.08,22.26,21.94,22.22,54129,0
+CCNE.US,D,20250613,000000,21.9,23.01,21.635,21.84,91057,0
+CCNE.US,D,20250616,000000,22.07,22.07,21.55,21.7,67709,0
+CCNE.US,D,20250617,000000,21.51,21.83,21.43,21.52,43865,0
+CCNE.US,D,20250618,000000,21.52,21.92,21.485,21.77,60763,0
+CCNE.US,D,20250620,000000,22.03,22.14,21.6,21.89,97181,0
+CCNE.US,D,20250623,000000,21.83,22.46,21.775,22.46,43034,0
+CCNE.US,D,20250624,000000,22.63,22.96,22.6,22.64,37084,0
+CCNE.US,D,20250625,000000,22.63,22.73,22.3,22.35,47007,0
+CCNE.US,D,20250626,000000,22.45,22.92,22.315,22.88,37024,0
+CCNE.US,D,20250627,000000,22.6601,23.16,22.6601,22.89,146116,0
+CCNE.US,D,20250630,000000,22.99,23.085,22.81,22.86,80507,0
+CCNE.US,D,20250701,000000,22.9,24,22.855,23.7,121728,0
+CCNE.US,D,20250702,000000,23.91,24.09,23.7068,24,106681,0
+CCNE.US,D,20250703,000000,24.23,24.46,24.155,24.41,69363,0
+CCNE.US,D,20250707,000000,24.33,24.5,23.94,24.07,85192,0
+CCNE.US,D,20250708,000000,24.14,24.41,24.09,24.12,85256,0
+CCNE.US,D,20250709,000000,24.28,24.44,24.05,24.19,98061,0
+CCNE.US,D,20250710,000000,24.1,24.475,24.005,24.22,114999,0
+CCNE.US,D,20250711,000000,24.03,24.18,23.64,23.68,100873,0
+CCNE.US,D,20250714,000000,23.68,24.36,23.66,24.28,199584,0
+CCNE.US,D,20250715,000000,24.27,24.29,23.78,23.83,155235,0
+CCNE.US,D,20250716,000000,23.87,24.1,23.46,23.82,92819,0
+CCNE.US,D,20250717,000000,23.8,24.375,23.8,24.18,164697,0
+CCNE.US,D,20250718,000000,24.46,24.46,23.59,23.7,83318,0
+CCNE.US,D,20250721,000000,23.71,24.22,23.65,23.74,109364,0
+CCNE.US,D,20250722,000000,23.865,23.95,23.54,23.57,79613,0
+CCNE.US,D,20250723,000000,24.48,24.71,23.66,24.23,329180,0
+CCNE.US,D,20250724,000000,24.42,24.79,24.17,24.4,155631,0
+CCNE.US,D,20250725,000000,24.17,24.245,23.42,24.01,209265,0
+CCNE.US,D,20250728,000000,24.18,24.4061,23.6,24,225347,0
+CCNE.US,D,20250729,000000,24.26,24.3,23.46,23.48,183943,0
+CCNE.US,D,20250730,000000,23.57,23.71,23.05,23.15,237930,0
+CCNE.US,D,20250731,000000,23.05,23.09,22.71,22.95,240073,0
+CCNE.US,D,20250801,000000,22.56,22.74,22.13,22.48,216637,0
+CCNE.US,D,20250804,000000,22.55,22.67,22.0933,22.57,153663,0
+CCNE.US,D,20250805,000000,22.68,22.745,22.315,22.53,115134,0
+CCNE.US,D,20250806,000000,22.51,22.695,22.27,22.28,108520,0
+CCNE.US,D,20250807,000000,22.42,22.53,21.63,21.77,167779,0
+CCNE.US,D,20250808,000000,22,22.9239,21.76,22.36,167548,0
+CCNE.US,D,20250811,000000,22.4,22.65,22.36,22.58,93950,0
+CCNE.US,D,20250812,000000,22.83,24.02,22.76,24.01,157911,0
+CCNE.US,D,20250813,000000,24.3,24.86,24.02,24.85,199362,0
+CCNE.US,D,20250814,000000,24.61,25.29,24.48,25.21,195988,0
+CCNE.US,D,20250815,000000,25.39,25.39,24.72,25.09,521758,0
+CCNE.US,D,20250818,000000,25.09,25.16,24.59,24.98,185398,0
+CCNE.US,D,20250819,000000,24.98,25.26,24.88,24.89,104977,0
+CCNE.US,D,20250820,000000,24.96,25.055,24.8,25.01,98563,0
+CCNE.US,D,20250821,000000,24.93,25.02,24.75,24.95,102007,0
+CCNE.US,D,20250822,000000,25.06,26.41,24.99,26.32,244117,0
+CCNE.US,D,20250825,000000,26.31,26.38,26.1,26.15,81736,0
+CCNE.US,D,20250826,000000,26.16,26.7,26.05,26.63,85528,0
+CCNE.US,D,20250827,000000,26.59,26.885,26.59,26.78,91530,0
+CCNE.US,D,20250828,000000,26.95,26.95,26.465,26.52,79741,0
+CCNE.US,D,20250829,000000,26.43,26.53,26.06,26.31,97487,0
+CCNE.US,D,20250902,000000,25.97,26.135,25.83,26.08,144923,0
+CCNE.US,D,20250903,000000,25.97,26.28,25.8,26.01,134048,0
+CCNE.US,D,20250904,000000,26.03,26.32,25.875,26.31,103394,0
+CCNE.US,D,20250905,000000,26.46,26.565,25.97,26.05,87552,0
+CCNE.US,D,20250908,000000,26.06,26.22,25.8,26.2,118489,0
+CCNE.US,D,20250909,000000,26.21,26.26,25.8,25.9,108786,0
+CCNE.US,D,20250910,000000,25.9,26.35,25.755,25.84,69631,0
+CCNE.US,D,20250911,000000,25.9,26.12,25.64,26.05,100770,0
+CCNE.US,D,20250912,000000,26.04,26.0767,25.71,25.81,83414,0
+CCNE.US,D,20250915,000000,25.87,25.95,25.618,25.71,86232,0
+CCNE.US,D,20250916,000000,25.65,25.65,25.205,25.42,104524,0
+CCNE.US,D,20250917,000000,25.43,26.34,25.36,25.68,155909,0
+CCNE.US,D,20250918,000000,25.89,26.68,25.89,26.65,155770,0
+CCNE.US,D,20250919,000000,26.65,26.65,25.95,26.15,544525,0
+CCNE.US,D,20250922,000000,26.07,26.18,25.67,25.81,179444,0
+CCNE.US,D,20250923,000000,25.81,26.24,25.56,25.58,140027,0
+CCNE.US,D,20250924,000000,25.71,26.125,25.22,25.23,129787,0
+CCNE.US,D,20250925,000000,25.1,25.24,24.9724,25.11,97366,0
+CCNE.US,D,20250926,000000,25.14,25.305,24.85,24.93,70639,0
+CCNE.US,D,20250929,000000,24.93,24.93,24.23,24.43,114445,0
+CCNE.US,D,20250930,000000,24.56,25.83,23.89,24.2,104750,0
+CCNE.US,D,20251001,000000,24,24.52,23.57,24,99331,0
+CCNE.US,D,20251002,000000,23.92,23.97,23.49,23.62,108556,0
+CCNE.US,D,20251003,000000,23.69,24.12,23.69,24.04,123199,0
+CCNE.US,D,20251006,000000,24.26,24.5,23.94,24.33,104937,0
+CCNE.US,D,20251007,000000,24.39,24.57,24.05,24.31,137871,0
+CCNE.US,D,20251008,000000,24.36,24.47,24.01,24.33,130930,0
+CCNE.US,D,20251009,000000,24.26,24.64,23.96,24.38,135195,0
+CCNE.US,D,20251010,000000,24.38,24.6,23.55,23.6,208293,0
+CCNE.US,D,20251013,000000,23.97,24.035,23.47,23.86,136349,0
+CCNE.US,D,20251014,000000,23.65,24.715,23.65,24.65,95747,0
+CCNE.US,D,20251015,000000,24.84,25.0084,24.25,24.46,87048,0
+CCNE.US,D,20251016,000000,24.34,24.38,22.93,23.04,159139,0
+CCNE.US,D,20251017,000000,23.24,23.38,22.8,23.17,118322,0
+CCNE.US,D,20251020,000000,23.38,24.285,23.37,24.19,130573,0
+CCNE.US,D,20251021,000000,24.15,24.52,23.999016,24.21,82063,0
+CCNE.US,D,20251022,000000,24.25,24.815,24.1,24.39,106293,0
+CCNE.US,D,20251023,000000,24.42,24.655,24,24.3,85317,0
+CCNE.US,D,20251024,000000,24.59,24.83,24.49,24.74,59559,0
+CCNE.US,D,20251027,000000,24.85,24.85,24.355,24.52,92968,0
+CCNE.US,D,20251028,000000,24.5,24.52,24.215,24.45,71621,0
+CCNE.US,D,20251029,000000,24.34,24.57,23.965,24.29,163110,0
+CCNE.US,D,20251030,000000,24.07,24.39,24.07,24.2,95223,0
+CCNE.US,D,20251031,000000,24.81,24.91,24.405,24.6,82912,0
+CCNE.US,D,20251103,000000,24.44,24.71,24.145,24.52,138736,0
+CCNE.US,D,20251104,000000,24.38,24.48,24.14,24.46,113504,0
+CCNE.US,D,20251105,000000,24.47,24.89,24.3,24.69,86085,0
+CCNE.US,D,20251106,000000,24.65,24.975,24.29,24.47,63302,0
+CCNE.US,D,20251107,000000,24.47,24.82,24.185,24.77,89740,0
+CCNE.US,D,20251110,000000,24.9,25.105,24.64,24.89,110298,0
+CCNE.US,D,20251111,000000,24.94,25.17,24.75,25.15,59321,0
+CCNE.US,D,20251112,000000,25.13,25.5,24.92,25.04,75005,0
+CCNE.US,D,20251113,000000,24.94,25.335,24.82,25,114024,0
+CCNE.US,D,20251114,000000,24.92,25.03,24.57,24.98,88792,0
+CCNE.US,D,20251117,000000,24.99,24.99,24.28,24.33,151426,0
+CCNE.US,D,20251118,000000,24.3,24.541,23.91,24,75163,0
+CCNE.US,D,20251119,000000,24,24.3,23.78,24.02,59718,0
+CCNE.US,D,20251120,000000,24.36,24.91,23.89,24.2,142759,0
+CCNE.US,D,20251121,000000,24.2,25.15,24.1,25.02,113040,0
+CCNE.US,D,20251124,000000,25.15,25.44,24.64,25.21,116639,0
+CCNE.US,D,20251125,000000,25.4,26.05,25.395,26,122503,0
+CCNE.US,D,20251126,000000,25.81,26.2,25.66,26.17,152923,0
+CCNE.US,D,20251128,000000,26.08,26.08,25.85,25.92,57911,0
+CCNE.US,D,20251201,000000,25.78,26.395,25.78,26.24,143111,0
+CCNE.US,D,20251202,000000,26.29,26.515,26.08,26.17,154042,0
+CCNE.US,D,20251203,000000,26.31,26.99,26.285,26.95,117816,0
+CCNE.US,D,20251204,000000,26.95,27.19,26.81,26.94,123058,0
+CCNE.US,D,20251205,000000,26.94,27.03,26.505,26.53,161928,0
+CCNE.US,D,20251208,000000,26.67,26.84,26.45,26.55,129048,0
+CCNE.US,D,20251209,000000,26.55,26.99,26.5,26.66,82950,0
+CCNE.US,D,20251210,000000,26.75,27.76,26.75,27.61,203187,0
+CCNE.US,D,20251211,000000,27.56,28,27.56,27.75,142311,0
+CCNE.US,D,20251212,000000,27.95,28,27.53,27.88,164901,0
+CCNE.US,D,20251215,000000,27.99,28.04,27.73,27.85,127817,0
+CCNE.US,D,20251216,000000,27.95,28,27.655,27.72,116957,0
+CCNE.US,D,20251217,000000,27.72,28.01,27.55,27.6,107275,0
+CCNE.US,D,20251218,000000,27.84,27.96,27.68,27.8,121050,0
+CCNE.US,D,20251219,000000,27.84,27.875,27.29,27.37,278875,0
+CCNE.US,D,20251222,000000,27.41,27.53,27.07,27.15,121185,0
+CCNE.US,D,20251223,000000,27.21,27.34,26.85,26.88,122564,0
+CCNE.US,D,20251224,000000,26.86,27.045,26.675,26.87,79411,0
+CCNE.US,D,20251226,000000,26.85,27.145,26.68,26.82,147023,0
+CCNE.US,D,20251229,000000,26.82,26.9949,26.61,26.63,103302,0
+CCNE.US,D,20251230,000000,26.68,26.69,26.29,26.39,79457,0
+CCNE.US,D,20251231,000000,26.41,26.46,26.09,26.17,91127,0
+CCNE.US,D,20260102,000000,26.36,26.36,25.68,25.74,145606,0
+CCNE.US,D,20260105,000000,25.7,26.49,25.6579,26.14,272379,0
+CCNE.US,D,20260106,000000,26.01,26.18,25.84,26.16,142490,0
+CCNE.US,D,20260107,000000,26.18,26.23,25.5201,25.87,111798,0
+CCNE.US,D,20260108,000000,25.75,26.7264,25.75,26.5,184000,0
+CCNE.US,D,20260109,000000,26.5,26.705,26.115,26.23,108279,0
+CCNE.US,D,20260112,000000,26.06,26.26,25.74,26.06,81530,0
+CCNE.US,D,20260113,000000,26.13,26.13,25.72,25.93,85766,0
+CCNE.US,D,20260114,000000,26.06,26.6,25.97,26.4,76990,0
+CCNE.US,D,20260115,000000,26.57,27,26.425,27,235483,0
+CCNE.US,D,20260116,000000,26.91,27.28,26.89,27.1,200138,0
+CCNE.US,D,20260120,000000,26.68,26.97,26.5,26.69,210944,0
+CCNE.US,D,20260121,000000,26.84,28.19,26.84,28.06,183316,0
+CCNE.US,D,20260122,000000,28.06,28.6,28,28.17,122827,0
+CCNE.US,D,20260123,000000,27.92,28.245,26.91,27.09,121611,0
+CCNE.US,D,20260126,000000,27.1,27.6,26.7401,27.09,106650,0
+CCNE.US,D,20260127,000000,27.13,27.34,26.93,27.06,126127,0
+CCNE.US,D,20260128,000000,27.22,27.585,26.245,26.85,186577,0
+CCNE.US,D,20260129,000000,26.93,27.735,26.71,27.3,131138,0
+CCNE.US,D,20260130,000000,27.15,27.78,27.14,27.7,129912,0
+CCNE.US,D,20260202,000000,27.7,28.74,27.59,28.29,181347,0
+CCNE.US,D,20260203,000000,28.25,28.81,28.07,28.62,118479,0
+CCNE.US,D,20260204,000000,28.9,29.345,28.78,29,173440,0
+CCNE.US,D,20260205,000000,28.98,29.2,28.8,29.06,116974,0
+CCNE.US,D,20260206,000000,29.3,29.5,29.1,29.16,158711,0
+CCNE.US,D,20260209,000000,29.24,29.34,28.8399,29.12,85715,0
+CCNE.US,D,20260210,000000,29.07,29.23,28.57,28.73,131907,0
+CCNE.US,D,20260211,000000,29.08,30.84,29.08,29.85,496006,0
+CCNE.US,D,20260212,000000,30.06,30.24,29.1301,29.51,195418,0
+CCNE.US,D,20260213,000000,29.71,29.89,29.1,29.68,141774,0
+CCNE.US,D,20260217,000000,29.77,30.18,29.38,29.86,128460,0
+CCNE.US,D,20260218,000000,29.86,30.26,29.42,29.51,150534,0
diff --git a/daily/us/nasdaq stocks/1/ccoi.us.txt b/daily/us/nasdaq stocks/1/ccoi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..771b9e8a951d440841362977e1a7d50713196af9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ccoi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCOI.US,D,20050225,000000,10.5162,10.648,8.2805,8.54539,13656.049907721,0
+CCOI.US,D,20050228,000000,8.6742,9.19938,8.54539,8.54539,29663.160554924,0
+CCOI.US,D,20050301,000000,8.6742,9.06876,8.41314,8.93995,4701.0742358712,0
+CCOI.US,D,20050302,000000,8.80856,8.93995,8.41314,8.41314,4790.0898986132,0
+CCOI.US,D,20050303,000000,8.41314,8.41314,8.2805,8.2805,2364.6748996652,0
+CCOI.US,D,20050304,000000,8.14902,8.41314,8.14902,8.14902,2218.0608669136,0
+CCOI.US,D,20050307,000000,8.14902,9.19938,7.13769,7.22946,14574.4820986,0
+CCOI.US,D,20050308,000000,6.70408,8.93995,6.70408,8.80856,12163.728502927,0
+CCOI.US,D,20050309,000000,8.14902,9.46676,7.88814,8.41314,11791.957205594,0
+CCOI.US,D,20050310,000000,8.54539,9.46676,8.30055,8.54539,4506.2870209298,0
+CCOI.US,D,20050311,000000,8.54539,8.93995,8.54539,8.54539,3453.8077143914,0
+CCOI.US,D,20050314,000000,8.80856,8.93995,8.01743,8.14902,3176.2882952544,0
+CCOI.US,D,20050315,000000,8.41314,8.80856,7.75446,7.88814,12132.311210197,0
+CCOI.US,D,20050316,000000,7.62364,7.88814,7.22946,7.62364,11733.311592494,0
+CCOI.US,D,20050317,000000,7.36123,7.88814,7.09768,7.09768,4617.2947885845,0
+CCOI.US,D,20050318,000000,7.36123,8.2805,7.36123,8.2805,4127.1850219577,0
+CCOI.US,D,20050321,000000,8.54539,9.19938,8.2805,8.2805,2772.0524620965,0
+CCOI.US,D,20050322,000000,8.54539,8.54539,8.14902,8.54539,447.17279989241,0
+CCOI.US,D,20050323,000000,8.54539,9.19938,8.01743,8.41314,12447.531380611,0
+CCOI.US,D,20050324,000000,8.51063,8.51063,6.34237,6.67103,137544.90758283,0
+CCOI.US,D,20050328,000000,6.57278,6.57278,5.91525,5.95468,60550.548283323,0
+CCOI.US,D,20050329,000000,5.92871,5.9481,5.33038,5.87571,33168.283180779,0
+CCOI.US,D,20050330,000000,5.84955,6.21747,5.84955,6.21088,10650.462236313,0
+CCOI.US,D,20050331,000000,6.22434,8.21423,6.22434,8.21423,52948.610685152,0
+CCOI.US,D,20050401,000000,8.14902,8.21423,7.61093,7.61093,21909.372708546,0
+CCOI.US,D,20050404,000000,7.54495,7.54495,7.4339,7.4339,1977.1949559646,0
+CCOI.US,D,20050405,000000,7.44011,7.44011,7.01337,7.04517,27840.95757644,0
+CCOI.US,D,20050406,000000,7.06598,7.41366,7.03781,7.12528,27233.556583612,0
+CCOI.US,D,20050407,000000,7.1437,7.82645,7.1437,7.62364,22064.364686026,0
+CCOI.US,D,20050408,000000,7.6496,7.76171,7.49416,7.49416,10650.462236313,0
+CCOI.US,D,20050411,000000,7.56023,7.59164,7.19699,7.2223,8369.5667839346,0
+CCOI.US,D,20050412,000000,7.22946,7.48624,7.22946,7.47239,7154.7647982785,0
+CCOI.US,D,20050413,000000,7.39446,7.44631,7.39446,7.44631,609.49547901026,0
+CCOI.US,D,20050414,000000,7.46589,7.49416,7.37432,7.42788,4868.6331304445,0
+CCOI.US,D,20050415,000000,7.36649,7.68971,7.35502,7.63194,25555.873151697,0
+CCOI.US,D,20050418,000000,7.56023,7.59164,7.52414,7.52414,915.29046160647,0
+CCOI.US,D,20050419,000000,7.47239,7.56023,7.42788,7.56023,1977.1949559646,0
+CCOI.US,D,20050420,000000,7.52414,8.21423,7.52414,8.21423,25717.148587723,0
+CCOI.US,D,20050421,000000,8.31469,8.34687,8.02508,8.24154,30580.545502712,0
+CCOI.US,D,20050422,000000,8.20153,8.20153,8.01743,8.01743,8521.4170321417,0
+CCOI.US,D,20050425,000000,8.01743,8.01743,8.01743,8.01743,305.79498259622,0
+CCOI.US,D,20050426,000000,8.01743,8.01743,7.96032,7.96606,2740.6351693639,0
+CCOI.US,D,20050427,000000,7.95279,8.08886,7.95279,8.04531,1674.5417026416,0
+CCOI.US,D,20050428,000000,8.05276,8.05276,8.0116,8.02508,8521.4170321417,0
+CCOI.US,D,20050429,000000,8.11884,8.87377,8.06279,8.82708,23429.969676799,0
+CCOI.US,D,20050502,000000,8.89326,9.19271,8.89326,9.03954,34995.722374717,0
+CCOI.US,D,20050503,000000,9.10391,9.12683,9.09148,9.09817,7302.4260741212,0
+CCOI.US,D,20050504,000000,9.04996,9.10391,9.00288,9.03954,16278.346607793,0
+CCOI.US,D,20050505,000000,9.12683,10.1868,9.032,10.1868,21759.616946521,0
+CCOI.US,D,20050506,000000,10.2985,13.441,10.2985,13.3417,119589.92478622,0
+CCOI.US,D,20050509,000000,13.2453,13.4715,12.721,13.3417,59491.785518239,0
+CCOI.US,D,20050510,000000,13.2453,13.2453,12.7487,12.9779,38345.853023091,0
+CCOI.US,D,20050511,000000,12.914,12.914,12.192,12.192,15519.095366758,0
+CCOI.US,D,20050512,000000,12.1586,12.1586,10.1868,10.583,34841.777640328,0
+CCOI.US,D,20050513,000000,10.648,12.192,10.648,11.471,44119.304184232,0
+CCOI.US,D,20050516,000000,11.535,12.6198,11.535,12.0861,53404.161429773,0
+CCOI.US,D,20050517,000000,12.1252,12.8156,11.8989,12.0076,52948.610685152,0
+CCOI.US,D,20050518,000000,12.1586,12.553,12.0202,12.4938,35598.934395182,0
+CCOI.US,D,20050519,000000,12.4852,14.2947,12.4852,14.2947,54927.900127299,0
+CCOI.US,D,20050520,000000,14.2632,15.1416,13.2414,15.1416,69989.350263254,0
+CCOI.US,D,20050523,000000,14.9832,16.4364,14.4589,16.4364,90526.83452248,0
+CCOI.US,D,20050524,000000,16.2971,17.2548,15.643,16.7601,84135.509937602,0
+CCOI.US,D,20050525,000000,16.8251,17.9433,16.8175,17.8306,153517.45920802,0
+CCOI.US,D,20050526,000000,17.8306,18.5974,17.2204,17.6129,102244.43746861,0
+CCOI.US,D,20050527,000000,17.7113,17.8583,15.346,15.7728,132066.77897338,0
+CCOI.US,D,20050531,000000,15.6105,15.6105,14.6566,15.1235,337777.78659789,0
+CCOI.US,D,20050601,000000,15.049,15.9657,14.8857,15.7069,59189.132264915,0
+CCOI.US,D,20050602,000000,15.7069,15.7069,14.7951,15.4186,104068.73493327,0
+CCOI.US,D,20050603,000000,15.3136,15.3747,13.9786,14.6412,54165.507156991,0
+CCOI.US,D,20050606,000000,14.6499,15.3824,14.2632,14.2689,202965.1362397,0
+CCOI.US,D,20050607,000000,12.9224,13.9662,6.27676,6.6509,2493280.5402225,0
+CCOI.US,D,20050608,000000,5.05432,5.41575,4.62032,4.69939,8177142.1494067,0
+CCOI.US,D,20050609,000000,4.79802,5.04764,4.33787,4.33787,2559012.8473206,0
+CCOI.US,D,20050610,000000,4.2525,4.60733,4.13409,4.39029,1935647.6808121,0
+CCOI.US,D,20050613,000000,4.60084,4.66635,4.48244,4.58747,1083917.5441326,0
+CCOI.US,D,20050614,000000,4.58747,4.83746,4.49532,4.62682,861625.53664702,0
+CCOI.US,D,20050615,000000,4.73223,4.82438,4.53524,4.61421,743556.20882905,0
+CCOI.US,D,20050616,000000,4.66005,4.70597,4.53524,4.68621,517764.31493303,0
+CCOI.US,D,20050617,000000,4.69939,4.76508,4.66635,4.72564,477137.56645756,0
+CCOI.US,D,20050620,000000,4.68621,4.69939,4.54823,4.65317,698368.71669192,0
+CCOI.US,D,20050621,000000,4.63359,4.69939,4.55452,4.67274,226857.98736274,0
+CCOI.US,D,20050622,000000,4.76508,4.86373,4.60084,4.67274,696695.22223236,0
+CCOI.US,D,20050623,000000,4.69939,4.69939,4.54154,4.58747,297452.64413265,0
+CCOI.US,D,20050624,000000,4.63359,4.64687,4.54154,4.64018,851733.27840865,0
+CCOI.US,D,20050627,000000,4.61421,4.63359,4.52856,4.58108,373529.61848437,0
+CCOI.US,D,20050628,000000,4.61421,4.61421,4.27216,4.49532,347206.11614691,0
+CCOI.US,D,20050629,000000,4.5087,4.53524,4.33787,4.40356,233398.02046656,0
+CCOI.US,D,20050630,000000,4.37749,4.42294,4.35105,4.36403,132218.62922158,0
+CCOI.US,D,20050701,000000,4.40356,4.40356,4.15376,4.16035,389960.86258345,0
+CCOI.US,D,20050705,000000,4.16035,4.2588,4.14707,4.19329,89007.284797319,0
+CCOI.US,D,20050706,000000,4.26529,4.26529,4.17372,4.22596,107567.57410058,0
+CCOI.US,D,20050707,000000,4.23263,4.23932,4.14707,4.17372,112439.3489603,0
+CCOI.US,D,20050708,000000,4.18011,4.20628,3.93032,4.08148,379916.75409688,0
+CCOI.US,D,20050711,000000,4.10764,4.22596,4.08807,4.22596,163256.81995509,0
+CCOI.US,D,20050712,000000,4.23932,4.29175,4.14707,4.29175,111220.35800228,0
+CCOI.US,D,20050713,000000,4.29175,4.33109,4.14059,4.18011,229747.33105104,0
+CCOI.US,D,20050714,000000,4.23932,4.30502,4.21937,4.27876,125218.85640078,0
+CCOI.US,D,20050715,000000,4.2588,4.89676,4.2588,4.82438,664284.09580644,0
+CCOI.US,D,20050718,000000,4.82438,4.82438,4.62682,4.74531,327882.38663024,0
+CCOI.US,D,20050719,000000,4.71925,4.71925,4.62682,4.69279,187146.52934887,0
+CCOI.US,D,20050720,000000,4.68621,4.69939,4.56761,4.60733,154278.80493525,0
+CCOI.US,D,20050721,000000,4.60084,4.63359,4.5087,4.63359,78511.814538487,0
+CCOI.US,D,20050722,000000,4.60084,4.72564,4.5742,4.63359,69532.752275541,0
+CCOI.US,D,20050725,000000,4.58747,4.67274,4.5742,4.60733,143479.63418001,0
+CCOI.US,D,20050726,000000,4.66635,4.73223,4.63359,4.67961,402436.66952752,0
+CCOI.US,D,20050727,000000,4.73223,4.73223,4.60733,4.66635,274024.76894203,0
+CCOI.US,D,20050728,000000,4.66635,5.08726,4.66005,4.96227,1730250.8461148,0
+CCOI.US,D,20050729,000000,4.99492,5.02138,4.75181,4.76508,982280.50765686,0
+CCOI.US,D,20050801,000000,4.75181,4.76508,4.63359,4.75859,279041.06334832,0
+CCOI.US,D,20050802,000000,4.99492,5.12641,4.73223,5.06081,1258581.9830788,0
+CCOI.US,D,20050803,000000,5.18571,5.5012,4.98862,5.33639,1422449.3457562,0
+CCOI.US,D,20050804,000000,5.32369,5.48803,5.23804,5.35645,565082.94676052,0
+CCOI.US,D,20050805,000000,5.35645,5.36313,5.10674,5.32369,331382.27304064,0
+CCOI.US,D,20050808,000000,5.32369,5.32369,4.92923,5.07389,562959.1377718,0
+CCOI.US,D,20050809,000000,5.06081,5.15935,4.83079,4.86373,302169.42701488,0
+CCOI.US,D,20050810,000000,4.8832,4.92274,4.66635,4.67274,172536.44098518,0
+CCOI.US,D,20050811,000000,4.70597,4.9425,4.53524,4.87003,280564.80204584,0
+CCOI.US,D,20050812,000000,4.3709,4.3709,3.7529,3.77897,1999255.1316782,0
+CCOI.US,D,20050815,000000,3.9435,3.9435,3.29284,3.42442,806088.14104071,0
+CCOI.US,D,20050816,000000,3.35175,3.58856,3.35175,3.54254,356943.3824078,0
+CCOI.US,D,20050817,000000,3.54254,3.68721,3.49022,3.60805,364704.50095581,0
+CCOI.US,D,20050818,000000,3.61464,3.63479,3.54894,3.56899,158689.79283489,0
+CCOI.US,D,20050819,000000,3.58188,3.58188,3.45049,3.48344,90677.637527596,0
+CCOI.US,D,20050822,000000,3.48344,3.51618,3.41096,3.46366,139064.45730799,0
+CCOI.US,D,20050823,000000,3.4438,3.45049,3.27336,3.32569,346752.65988847,0
+CCOI.US,D,20050824,000000,3.29284,3.37821,3.18101,3.33236,536326.69872248,0
+CCOI.US,D,20050825,000000,3.40446,3.4438,3.32569,3.35175,50972.462972279,0
+CCOI.US,D,20050826,000000,3.35175,3.41096,3.24051,3.34535,100873.59626238,0
+CCOI.US,D,20050829,000000,3.34535,3.34535,3.26667,3.3127,87486.687829067,0
+CCOI.US,D,20050830,000000,3.25321,3.27336,3.05622,3.1941,352528.20553579,0
+CCOI.US,D,20050831,000000,3.1284,3.1877,3.01019,3.01019,419628.21211075,0
+CCOI.US,D,20050901,000000,3.04304,3.2599,3.04304,3.0628,162345.71846585,0
+CCOI.US,D,20050902,000000,3.09546,3.1284,3.02336,3.04982,85966.090860814,0
+CCOI.US,D,20050906,000000,3.05622,3.28615,3.04982,3.12201,266110.75290273,0
+CCOI.US,D,20050907,000000,3.1284,3.28615,3.1284,3.24051,133281.58095903,0
+CCOI.US,D,20050908,000000,3.27975,3.27975,3.20728,3.22686,101639.13096196,0
+CCOI.US,D,20050909,000000,3.25321,3.42442,3.23373,3.27336,164322.91342182,0
+CCOI.US,D,20050912,000000,3.28615,3.47016,3.25321,3.27975,175431.02088895,0
+CCOI.US,D,20050913,000000,3.29952,3.29952,3.21396,3.26667,85811.098883334,0
+CCOI.US,D,20050914,000000,3.27975,3.27975,3.20728,3.21396,27386.454074909,0
+CCOI.US,D,20050915,000000,3.22046,3.24051,3.1877,3.20728,141805.09247736,0
+CCOI.US,D,20050916,000000,3.22046,3.22046,3.13499,3.20728,162800.22196739,0
+CCOI.US,D,20050919,000000,3.1877,3.1877,2.99692,3.0628,223659.70696258,0
+CCOI.US,D,20050920,000000,3.09546,3.71328,3.0628,3.42442,783568.22561006,0
+CCOI.US,D,20050921,000000,3.49022,3.49022,3.15485,3.1941,252108.06553185,0
+CCOI.US,D,20050922,000000,3.22686,3.2599,3.10205,3.1877,72882.882923916,0
+CCOI.US,D,20050923,000000,3.1284,3.24051,3.08897,3.1941,57662.251838117,0
+CCOI.US,D,20050926,000000,3.22046,3.3191,3.10883,3.24051,48231.827802914,0
+CCOI.US,D,20050927,000000,3.22046,3.3191,3.10883,3.22686,81554.055718083,0
+CCOI.US,D,20050928,000000,3.22686,3.22686,3.08257,3.11551,100116.43950753,0
+CCOI.US,D,20050929,000000,3.1284,3.3127,3.07579,3.22046,227915.70288474,0
+CCOI.US,D,20050930,000000,3.28615,3.3191,3.18101,3.20728,197949.88907649,0
+CCOI.US,D,20051003,000000,3.21396,3.3191,3.16153,3.27336,112892.80521874,0
+CCOI.US,D,20051004,000000,3.33887,3.46366,3.1941,3.46366,184862.49216723,0
+CCOI.US,D,20051005,000000,3.4438,3.4438,3.20088,3.21396,188817.92932225,0
+CCOI.US,D,20051006,000000,3.21396,3.22046,3.05622,3.0628,140436.3457573,0
+CCOI.US,D,20051007,000000,2.99692,3.1284,2.99062,3.02336,71661.797479713,0
+CCOI.US,D,20051010,000000,3.35175,3.35175,2.84604,3.02336,197640.95236462,0
+CCOI.US,D,20051011,000000,3.08897,3.10205,3.02336,3.08257,121112.61624064,0
+CCOI.US,D,20051012,000000,3.12201,3.12201,2.95768,3.02336,171323.73348572,0
+CCOI.US,D,20051013,000000,3.03654,3.03654,2.83937,2.88539,339143.39158866,0
+CCOI.US,D,20051014,000000,2.87211,2.8788,2.74712,2.83937,244965.86765066,0
+CCOI.US,D,20051017,000000,2.82589,2.95089,2.82589,2.88539,65573.126148156,0
+CCOI.US,D,20051018,000000,2.94459,3.0628,2.89188,3.05622,97679.504834578,0
+CCOI.US,D,20051019,000000,3.02336,3.17453,3.01688,3.16793,66184.716113349,0
+CCOI.US,D,20051020,000000,3.20088,3.22046,2.97744,3.10883,53707.861926188,0
+CCOI.US,D,20051021,000000,3.10883,3.22046,3.08897,3.20088,62684.82970295,0
+CCOI.US,D,20051024,000000,3.20728,3.27336,3.12201,3.22686,32561.929431041,0
+CCOI.US,D,20051025,000000,3.1877,3.25321,3.08897,3.22046,38043.199769769,0
+CCOI.US,D,20051026,000000,3.09546,3.21396,3.05622,3.20728,54927.900127299,0
+CCOI.US,D,20051027,000000,3.22046,3.22046,3.05622,3.15485,59641.541280264,0
+CCOI.US,D,20051028,000000,3.15485,3.25321,3.12201,3.16793,54471.302139587,0
+CCOI.US,D,20051031,000000,3.20088,3.45049,3.08897,3.45049,157326.2823303,0
+CCOI.US,D,20051101,000000,3.45049,3.45049,3.24051,3.33887,104068.73493327,0
+CCOI.US,D,20051102,000000,3.30573,3.47684,3.2599,3.47684,100420.14000394,0
+CCOI.US,D,20051103,000000,3.43082,3.4438,3.27336,3.27336,198401.25084875,0
+CCOI.US,D,20051104,000000,3.28615,3.30573,3.12201,3.26667,57054.850845288,0
+CCOI.US,D,20051107,000000,3.23373,3.3127,3.1284,3.3127,135720.61011817,0
+CCOI.US,D,20051108,000000,3.25321,3.26667,3.15485,3.15485,131307.52773234,0
+CCOI.US,D,20051109,000000,3.08897,3.12201,3.04982,3.0692,113194.41122897,0
+CCOI.US,D,20051110,000000,3.03654,3.35844,3.02958,3.35175,369723.93709137,0
+CCOI.US,D,20051111,000000,3.34535,3.34535,3.05622,3.05622,221226.96126199,0
+CCOI.US,D,20051114,000000,3.05622,3.18101,3.05622,3.0628,157018.39286152,0
+CCOI.US,D,20051115,000000,3.13499,3.22046,3.08897,3.09546,107264.92084726,0
+CCOI.US,D,20051116,000000,3.04304,3.12201,3.04304,3.07579,59491.785518239,0
+CCOI.US,D,20051117,000000,3.14158,3.14158,3.02336,3.05622,74249.535157779,0
+CCOI.US,D,20051118,000000,3.03654,3.20088,3.02336,3.16793,76073.832622445,0
+CCOI.US,D,20051121,000000,3.23373,3.38479,3.02958,3.35175,172536.44098518,0
+CCOI.US,D,20051122,000000,3.35175,3.45708,3.1941,3.41774,152760.30245317,0
+CCOI.US,D,20051123,000000,3.35175,3.68043,3.32569,3.58188,172080.89024057,0
+CCOI.US,D,20051125,000000,3.58188,3.58188,3.54894,3.54894,13845.600907207,0
+CCOI.US,D,20051128,000000,3.48344,3.54254,3.35175,3.40446,86420.594362345,0
+CCOI.US,D,20051129,000000,3.37161,3.54894,3.36522,3.47684,64662.024658914,0
+CCOI.US,D,20051130,000000,3.47684,3.68721,3.45049,3.56221,145456.82913596,0
+CCOI.US,D,20051201,000000,3.62809,3.70038,3.53595,3.68721,158080.29735587,0
+CCOI.US,D,20051202,000000,3.68721,4.04892,3.62141,4.02896,326511.54542401,0
+CCOI.US,D,20051205,000000,3.86473,4.04224,3.76608,3.91055,256373.48664183,0
+CCOI.US,D,20051206,000000,3.88449,4.00938,3.87771,3.90406,135414.81513557,0
+CCOI.US,D,20051207,000000,3.79235,3.91055,3.79235,3.89766,74855.888907516,0
+CCOI.US,D,20051208,000000,3.85775,3.93032,3.73963,3.7529,82921.755195036,0
+CCOI.US,D,20051209,000000,3.74641,3.87112,3.68721,3.72015,65729.165368728,0
+CCOI.US,D,20051212,000000,3.72015,3.76608,3.64777,3.65435,76834.131106571,0
+CCOI.US,D,20051213,000000,3.58188,3.68043,3.43082,3.54894,129933.54479683,0
+CCOI.US,D,20051214,000000,3.55562,3.55562,3.41774,3.42442,116388.50265677,0
+CCOI.US,D,20051215,000000,3.39138,3.48344,3.38479,3.47684,142257.50149271,0
+CCOI.US,D,20051216,000000,3.53595,3.54894,3.43082,3.51618,163256.81995509,0
+CCOI.US,D,20051219,000000,3.48344,3.55562,3.4438,3.53595,105438.52889641,0
+CCOI.US,D,20051220,000000,3.54894,3.71328,3.49022,3.62809,80027.175291283,0
+CCOI.US,D,20051221,000000,3.70038,3.70669,3.54894,3.58188,81094.316001097,0
+CCOI.US,D,20051222,000000,3.61464,3.61464,3.51618,3.54894,2538316.1821114,0
+CCOI.US,D,20051223,000000,3.54894,3.74641,3.51618,3.74641,101029.63548295,0
+CCOI.US,D,20051227,000000,3.74641,3.76608,3.59515,3.61464,95243.617404718,0
+CCOI.US,D,20051228,000000,3.60805,3.62141,3.53595,3.62141,74710.322117856,0
+CCOI.US,D,20051229,000000,3.59515,3.61464,3.51618,3.56899,158080.29735587,0
+CCOI.US,D,20051230,000000,3.51618,3.62141,3.39816,3.60805,315712.37466876,0
+CCOI.US,D,20060103,000000,3.68721,3.74641,3.45708,3.51618,109700.80827712,0
+CCOI.US,D,20060104,000000,3.48344,3.58188,3.40446,3.49022,178166.41984285,0
+CCOI.US,D,20060105,000000,3.43082,3.54254,3.38479,3.45049,106659.61434061,0
+CCOI.US,D,20060106,000000,3.45049,3.66753,3.37161,3.60805,149864.67530632,0
+CCOI.US,D,20060109,000000,3.58856,3.59515,3.48344,3.55562,117005.32883742,0
+CCOI.US,D,20060110,000000,3.55562,3.68721,3.55562,3.66753,96159.955109416,0
+CCOI.US,D,20060111,000000,3.68043,3.95687,3.55562,3.95018,192318.86297574,0
+CCOI.US,D,20060112,000000,3.9435,4.09446,3.77897,3.9435,609208.53440329,0
+CCOI.US,D,20060113,000000,3.9962,4.30502,3.9435,4.21288,565997.18997904,0
+CCOI.US,D,20060117,000000,4.27216,4.27216,4.00938,4.06802,274173.47746095,0
+CCOI.US,D,20060118,000000,4.00938,4.14059,3.84486,3.9962,239024.85759495,0
+CCOI.US,D,20060119,000000,3.95687,4.2525,3.95687,4.17372,292435.30248326,0
+CCOI.US,D,20060120,000000,4.28525,4.56761,4.23932,4.35754,491900.55231255,0
+CCOI.US,D,20060123,000000,4.35754,4.45598,4.28525,4.39029,142108.79297377,0
+CCOI.US,D,20060124,000000,4.39029,4.48902,4.33787,4.40356,174970.23392887,0
+CCOI.US,D,20060125,000000,4.40356,4.5022,4.34417,4.46267,210121.99552415,0
+CCOI.US,D,20060126,000000,4.39697,4.49532,4.23263,4.37749,237204.74910264,0
+CCOI.US,D,20060127,000000,4.33787,4.3709,4.23932,4.28525,97982.1580879,0
+CCOI.US,D,20060130,000000,4.27216,4.27216,3.9435,4.20628,306275.66717501,0
+CCOI.US,D,20060131,000000,4.18011,4.37749,4.14707,4.30502,279041.06334832,0
+CCOI.US,D,20060201,000000,4.30502,4.40356,4.27216,4.40356,89463.882785031,0
+CCOI.US,D,20060202,000000,4.35754,4.40356,4.30502,4.39697,83985.754175577,0
+CCOI.US,D,20060203,000000,4.3709,4.3709,4.21937,4.33109,103153.44447167,0
+CCOI.US,D,20060206,000000,4.33109,4.33109,4.14059,4.32459,50815.376508617,0
+CCOI.US,D,20060207,000000,4.3117,4.33109,4.10764,4.16676,108481.8173191,0
+CCOI.US,D,20060208,000000,4.1275,4.23932,4.06802,4.21288,77293.870823556,0
+CCOI.US,D,20060209,000000,4.21288,4.3117,4.1275,4.21937,70748.601504288,0
+CCOI.US,D,20060210,000000,4.18011,4.30502,4.05541,4.20628,37276.617827095,0
+CCOI.US,D,20060213,000000,4.17372,4.17372,4.08148,4.08807,55688.198611425,0
+CCOI.US,D,20060214,000000,4.17372,4.27216,4.11442,4.20628,62384.270935809,0
+CCOI.US,D,20060215,000000,4.10764,4.33109,4.10764,4.32459,92510.312936991,0
+CCOI.US,D,20060216,000000,4.46955,4.56121,4.27876,4.53524,187146.52934887,0
+CCOI.US,D,20060217,000000,4.60084,4.66635,4.55452,4.60084,230354.73204387,0
+CCOI.US,D,20060221,000000,4.60084,4.61421,4.5087,4.51518,83226.502934542,0
+CCOI.US,D,20060222,000000,4.5022,4.68621,4.47594,4.62032,101335.43046555,0
+CCOI.US,D,20060223,000000,4.60084,4.79135,4.60084,4.73223,85206.839619779,0
+CCOI.US,D,20060224,000000,4.66635,4.83746,4.60733,4.76508,121264.46648885,0
+CCOI.US,D,20060227,000000,4.76508,4.76508,4.60084,4.74531,155647.55165528,0
+CCOI.US,D,20060228,000000,4.71247,4.91605,4.55452,4.69939,384483.7812171,0
+CCOI.US,D,20060301,000000,4.70597,4.73223,4.56761,4.67961,164930.31441465,0
+CCOI.US,D,20060302,000000,4.63359,4.92923,4.60733,4.80443,422215.9497888,0
+CCOI.US,D,20060303,000000,4.87003,5.31033,4.86373,5.18571,645269.30300165,0
+CCOI.US,D,20060306,000000,5.04764,5.25809,4.90316,5.17921,414794.1380023,0
+CCOI.US,D,20060307,000000,5.01488,5.01488,4.5087,4.88999,644731.02005283,0
+CCOI.US,D,20060308,000000,4.83746,5.09375,4.73223,4.97544,379197.2980933,0
+CCOI.US,D,20060309,000000,4.97544,5.12011,4.89676,5.0674,271018.13402753,0
+CCOI.US,D,20060310,000000,5.08067,5.40267,4.96896,5.36982,319043.65494151,0
+CCOI.US,D,20060313,000000,5.42243,5.42243,5.04124,5.25809,240886.85581089,0
+CCOI.US,D,20060314,000000,5.28434,5.29085,5.05432,5.27757,109627.50126074,0
+CCOI.US,D,20060315,000000,5.24491,5.32369,5.16603,5.32369,168978.95620477,0
+CCOI.US,D,20060316,000000,5.25809,5.42243,5.24491,5.33639,159579.94946231,0
+CCOI.US,D,20060317,000000,5.3829,6.24363,5.26449,6.03366,830833.44803991,0
+CCOI.US,D,20060320,000000,6.07958,6.21088,5.92174,6.07958,497858.31825773,0
+CCOI.US,D,20060321,000000,6.07958,6.19761,5.98094,6.04014,490609.30158125,0
+CCOI.US,D,20060322,000000,6.0073,6.07958,5.86923,5.9352,495904.16264976,0
+CCOI.US,D,20060323,000000,5.9415,6.0073,5.65255,5.78367,541730.47307247,0
+CCOI.US,D,20060324,000000,5.82301,5.82301,5.61971,5.63909,282778.67394039,0
+CCOI.US,D,20060327,000000,5.67853,5.75759,5.55382,5.65255,362434.07793434,0
+CCOI.US,D,20060328,000000,5.65255,6.24363,5.6325,5.90837,554775.98025808,0
+CCOI.US,D,20060329,000000,5.98094,6.07299,5.69839,6.02038,469313.61332409,0
+CCOI.US,D,20060330,000000,6.09266,6.40834,5.92174,6.27676,796069.16638831,0
+CCOI.US,D,20060331,000000,6.32288,6.42124,6.17794,6.40834,599446.13430822,0
+CCOI.US,D,20060403,000000,6.40834,6.80138,6.35545,6.67103,756427.87366155,0
+CCOI.US,D,20060404,000000,6.67103,6.73607,6.57278,6.70408,571070.03551224,0
+CCOI.US,D,20060405,000000,6.67103,6.816,6.60534,6.73607,514087.44444025,0
+CCOI.US,D,20060406,000000,6.73607,6.73607,6.50012,6.6253,375538.23073306,0
+CCOI.US,D,20060407,000000,6.6379,6.74963,6.57278,6.69729,207913.35984505,0
+CCOI.US,D,20060410,000000,6.67103,6.80873,6.40834,6.74323,1974120.2502491,0
+CCOI.US,D,20060411,000000,6.76367,6.80138,5.71806,6.32938,1444976.5918885,0
+CCOI.US,D,20060412,000000,6.27676,6.32288,6.04654,6.17794,450448.57628132,0
+CCOI.US,D,20060413,000000,6.14547,6.566,6.14547,6.50012,467197.13503701,0
+CCOI.US,D,20060417,000000,6.46078,6.52676,6.28364,6.47366,359852.62371482,0
+CCOI.US,D,20060418,000000,6.55292,6.69147,6.32938,6.61842,353060.20502605,0
+CCOI.US,D,20060419,000000,6.60534,6.74323,6.5069,6.74323,449495.58506843,0
+CCOI.US,D,20060420,000000,6.69729,6.99379,6.6253,6.97279,443155.57539501,0
+CCOI.US,D,20060421,000000,6.97279,7.11841,6.89467,6.92065,215219.97489154,0
+CCOI.US,D,20060424,000000,6.88751,6.96018,6.6509,6.88083,930290.12440004,0
+CCOI.US,D,20060425,000000,6.85018,6.92065,6.83586,6.88751,343799.43437161,0
+CCOI.US,D,20060426,000000,6.94787,6.97985,6.82946,6.83586,230679.37740211,0
+CCOI.US,D,20060427,000000,6.78267,7.22946,6.3819,7.07839,381674.02800371,0
+CCOI.US,D,20060428,000000,7.01337,7.01337,6.74963,6.93382,176316.988544,0
+CCOI.US,D,20060501,000000,6.90117,7.3874,6.71649,7.1437,334383.67173968,0
+CCOI.US,D,20060502,000000,7.1437,7.72285,7.11841,7.62364,575225.49609766,0
+CCOI.US,D,20060503,000000,7.62364,7.96032,7.52414,7.95279,724326.73119059,0
+CCOI.US,D,20060504,000000,7.95279,8.15685,7.82645,7.95279,152206.31085799,0
+CCOI.US,D,20060505,000000,7.93942,7.96032,7.51297,7.71722,256476.11646476,0
+CCOI.US,D,20060508,000000,7.68255,7.82054,7.4339,7.63194,146741.79640872,0
+CCOI.US,D,20060509,000000,7.62364,7.76171,7.48624,7.56634,218115.60203838,0
+CCOI.US,D,20060510,000000,7.55221,7.69669,7.16433,7.31483,406690.57096351,0
+CCOI.US,D,20060511,000000,7.22946,7.49902,7.00707,7.49416,470092.76218385,0
+CCOI.US,D,20060512,000000,7.42788,7.87467,7.22946,7.80172,408608.07306328,0
+CCOI.US,D,20060515,000000,7.67596,7.95279,7.4339,7.66375,224444.0920378,0
+CCOI.US,D,20060516,000000,7.71722,7.74232,7.29439,7.6496,173813.03031321,0
+CCOI.US,D,20060517,000000,7.66375,7.66375,7.29439,7.36123,153516.41196494,0
+CCOI.US,D,20060518,000000,7.3089,7.64293,7.3089,7.51297,274482.41417283,0
+CCOI.US,D,20060519,000000,7.40067,7.42788,7.00047,7.11841,776623.95667309,0
+CCOI.US,D,20060522,000000,7.072,7.08565,6.6509,6.71649,541780.74074084,0
+CCOI.US,D,20060523,000000,6.73607,6.97279,6.55989,6.59838,280455.88876436,0
+CCOI.US,D,20060524,000000,6.59838,6.59838,6.15845,6.15845,812351.70196847,0
+CCOI.US,D,20060525,000000,6.15845,6.36882,6.09906,6.17163,410182.07942917,0
+CCOI.US,D,20060526,000000,6.19761,6.53268,6.19139,6.32288,259545.58596472,0
+CCOI.US,D,20060530,000000,6.33569,6.42783,5.98734,6.04654,576704.20334227,0
+CCOI.US,D,20060531,000000,6.04654,6.24363,5.91525,6.04654,471821.76052722,0
+CCOI.US,D,20060601,000000,6.04654,6.21088,5.84955,6.11223,931671.43803719,0
+CCOI.US,D,20060602,000000,5.9352,6.14547,5.71147,5.91525,7119443.3833024,0
+CCOI.US,D,20060605,000000,5.91525,6.23083,5.89548,5.99402,1058432.8835111,0
+CCOI.US,D,20060606,000000,5.98734,6.07958,5.89548,6.04014,827481.22290536,0
+CCOI.US,D,20060607,000000,6.05342,6.17794,5.9481,6.08617,823010.54214951,0
+CCOI.US,D,20060608,000000,6.11223,6.11223,5.75759,5.9481,777116.16092589,0
+CCOI.US,D,20060609,000000,5.98094,5.99402,5.58647,5.88851,524912.79627276,0
+CCOI.US,D,20060612,000000,5.90837,5.9352,5.36982,5.58647,446871.19388217,0
+CCOI.US,D,20060613,000000,5.59975,5.76399,5.36982,5.47495,946320.27439525,0
+CCOI.US,D,20060614,000000,5.48803,5.52727,5.12011,5.44878,318268.6950541,0
+CCOI.US,D,20060615,000000,5.442,5.84955,5.42892,5.80362,473385.29446222,0
+CCOI.US,D,20060616,000000,5.80993,5.87571,5.46816,5.78367,530422.34217494,0
+CCOI.US,D,20060619,000000,5.77067,5.82301,5.46816,5.52727,778685.97831943,0
+CCOI.US,D,20060620,000000,5.5079,5.5079,5.19239,5.25809,471930.6738087,0
+CCOI.US,D,20060621,000000,5.24491,5.751,5.21865,5.58647,734357.22551699,0
+CCOI.US,D,20060622,000000,5.56031,5.74451,5.56031,5.72446,363126.30561755,0
+CCOI.US,D,20060623,000000,5.75759,5.89548,5.70507,5.72446,372083.37577558,0
+CCOI.US,D,20060626,000000,5.751,5.84306,5.67853,5.76399,542633.19661698,0
+CCOI.US,D,20060627,000000,5.78367,5.89548,5.6262,5.78367,407662.41255202,0
+CCOI.US,D,20060628,000000,5.78367,5.86273,5.71806,5.84955,328744.2676942,0
+CCOI.US,D,20060629,000000,5.84955,6.21747,5.5669,6.02687,593514.54944033,0
+CCOI.US,D,20060630,000000,6.02687,6.20448,6.00052,6.15845,2668831.994067,0
+CCOI.US,D,20060703,000000,6.15177,6.40834,6.12571,6.3819,365033.33528641,0
+CCOI.US,D,20060705,000000,6.34237,6.42783,6.20448,6.36882,486043.32170414,0
+CCOI.US,D,20060706,000000,6.36882,6.42783,6.24363,6.32288,659816.55677989,0
+CCOI.US,D,20060707,000000,6.33569,6.57278,6.11223,6.17163,940574.05155449,0
+CCOI.US,D,20060710,000000,6.19761,6.21747,5.85623,5.95468,232490.06070658,0
+CCOI.US,D,20060711,000000,5.92871,5.9415,5.751,5.92174,212476.1979929,0
+CCOI.US,D,20060712,000000,5.89548,5.97416,5.73754,5.75759,64466.190200882,0
+CCOI.US,D,20060713,000000,5.73105,5.90207,5.6262,5.69152,497669.81450133,0
+CCOI.US,D,20060714,000000,5.70507,5.70507,5.35645,5.36313,593759.60432365,0
+CCOI.US,D,20060717,000000,5.34985,5.71806,5.34985,5.69839,715050.25188978,0
+CCOI.US,D,20060718,000000,5.69152,5.88851,5.48803,5.82979,308157.56300969,0
+CCOI.US,D,20060719,000000,5.84306,6.09266,5.84306,6.0137,469532.48713013,0
+CCOI.US,D,20060720,000000,6.03366,6.18461,5.88221,5.9352,156333.49587995,0
+CCOI.US,D,20060721,000000,5.9481,5.9481,5.56031,5.77736,212495.04836854,0
+CCOI.US,D,20060724,000000,5.80993,6.00052,5.80993,6.00052,151351.76049567,0
+CCOI.US,D,20060725,000000,5.98094,6.0137,5.90837,5.90837,120443.42790544,0
+CCOI.US,D,20060726,000000,5.84955,6.07958,5.56031,5.99402,282671.8551451,0
+CCOI.US,D,20060727,000000,6.02687,6.08617,5.78367,5.98094,203378.79726067,0
+CCOI.US,D,20060728,000000,6.0137,6.05342,5.83646,5.90207,188644.08696912,0
+CCOI.US,D,20060731,000000,5.86273,5.98734,5.73105,5.89548,239259.44004735,0
+CCOI.US,D,20060801,000000,5.9352,5.9352,5.59316,5.66545,562641.8231152,0
+CCOI.US,D,20060802,000000,5.65905,5.70507,5.5141,5.60643,267345.4525071,0
+CCOI.US,D,20060803,000000,5.57349,5.57998,5.41575,5.53396,314537.36792056,0
+CCOI.US,D,20060804,000000,5.54045,5.6325,5.25809,5.46816,525009.14263714,0
+CCOI.US,D,20060807,000000,5.40906,5.46148,5.29085,5.442,156577.50352017,0
+CCOI.US,D,20060808,000000,5.5079,5.55382,5.31033,5.39588,196265.92218603,0
+CCOI.US,D,20060809,000000,5.52727,5.63909,5.48803,5.58647,688074.31710657,0
+CCOI.US,D,20060810,000000,5.55382,5.61971,5.42243,5.42892,239920.25043782,0
+CCOI.US,D,20060811,000000,5.40906,5.43522,5.23155,5.25809,340289.0755303,0
+CCOI.US,D,20060814,000000,5.29085,5.37659,5.19889,5.23155,311804.06345284,0
+CCOI.US,D,20060815,000000,5.25809,5.38949,5.21197,5.29752,743495.46872977,0
+CCOI.US,D,20060816,000000,5.38949,5.41575,5.17243,5.23804,335174.34027345,0
+CCOI.US,D,20060817,000000,5.27757,5.47495,5.22496,5.36313,376047.19087532,0
+CCOI.US,D,20060818,000000,5.40267,5.58647,5.30383,5.55382,170127.78187569,0
+CCOI.US,D,20060821,000000,5.5141,5.59975,5.36982,5.3829,152104.72827815,0
+CCOI.US,D,20060822,000000,5.38949,5.46816,5.29752,5.33038,292886.66425553,0
+CCOI.US,D,20060823,000000,5.28434,5.34985,5.11333,5.13959,514297.94030155,0
+CCOI.US,D,20060824,000000,5.13291,5.46148,5.11333,5.40906,782085.32939308,0
+CCOI.US,D,20060825,000000,5.37659,5.55382,5.33038,5.5079,189576.13332019,0
+CCOI.US,D,20060828,000000,5.49482,5.64559,5.442,5.61971,222268.96813762,0
+CCOI.US,D,20060829,000000,5.65255,5.85623,5.5079,5.79006,291057.1305754,0
+CCOI.US,D,20060830,000000,5.8167,6.04654,5.73105,6.02687,271027.55921534,0
+CCOI.US,D,20060831,000000,6.0665,6.19139,5.99402,6.09906,228256.05688934,0
+CCOI.US,D,20060901,000000,5.92174,5.96776,5.57998,5.84955,547392.91646595,0
+CCOI.US,D,20060905,000000,5.83646,5.96776,5.73754,5.90207,443760.88190166,0
+CCOI.US,D,20060906,000000,5.84955,5.88851,5.61971,5.69152,275376.75977262,0
+CCOI.US,D,20060907,000000,5.63909,5.65255,5.56031,5.61971,281207.80930377,0
+CCOI.US,D,20060908,000000,5.59975,5.65255,5.44878,5.61273,290381.65878165,0
+CCOI.US,D,20060911,000000,5.5669,5.58647,5.44878,5.55382,355590.34433411,0
+CCOI.US,D,20060912,000000,5.57349,5.79675,5.38949,5.77736,266132.74500763,0
+CCOI.US,D,20060913,000000,5.79675,6.07958,5.751,6.04014,412104.8177444,0
+CCOI.US,D,20060914,000000,6.04014,6.19761,5.9352,6.15177,576617.2821657,0
+CCOI.US,D,20060915,000000,6.21088,6.60534,6.14547,6.57899,1137407.5794959,0
+CCOI.US,D,20060918,000000,6.57899,6.60534,6.44101,6.57278,332201.21713786,0
+CCOI.US,D,20060919,000000,6.55989,7.01337,6.44101,6.92065,1306697.5668987,0
+CCOI.US,D,20060920,000000,6.94061,7.34194,6.91416,7.34194,931212.74556329,0
+CCOI.US,D,20060921,000000,7.28961,7.49416,7.02597,7.27586,943687.50526427,0
+CCOI.US,D,20060922,000000,7.3089,7.3089,6.96018,7.1504,297931.23422527,0
+CCOI.US,D,20060925,000000,7.1504,7.34806,6.95359,7.08565,482404.15196262,0
+CCOI.US,D,20060926,000000,7.10513,7.22946,7.00047,7.19699,496020.40663288,0
+CCOI.US,D,20060927,000000,7.19079,7.48624,7.19079,7.47926,555354.05844436,0
+CCOI.US,D,20060928,000000,7.47239,7.47926,7.32752,7.41366,631072.87565893,0
+CCOI.US,D,20060929,000000,7.45901,7.73488,7.41366,7.61724,769377.0344828,0
+CCOI.US,D,20061002,000000,7.59661,7.6496,7.36123,7.4339,384742.45026059,0
+CCOI.US,D,20061003,000000,7.48624,7.48624,7.32265,7.3874,227864.38797328,0
+CCOI.US,D,20061004,000000,7.74232,7.74232,7.49902,7.55221,767813.50054781,0
+CCOI.US,D,20061005,000000,7.53836,8.01743,7.53836,7.86082,638797.34069875,0
+CCOI.US,D,20061006,000000,7.91373,8.08886,7.82645,7.9462,897650.69898027,0
+CCOI.US,D,20061009,000000,7.90543,8.06957,7.82645,8.01743,347737.06839408,0
+CCOI.US,D,20061010,000000,8.00483,8.08398,7.89387,8.06957,325645.47538769,0
+CCOI.US,D,20061011,000000,8.0116,8.08398,7.88232,7.91965,304111.01570574,0
+CCOI.US,D,20061012,000000,7.98648,8.03337,7.84106,7.95279,380458.17877497,0
+CCOI.US,D,20061013,000000,7.93292,8.14902,7.82054,8.08886,347099.29735161,0
+CCOI.US,D,20061016,000000,8.12371,8.42718,8.03337,8.36654,240662.7457894,0
+CCOI.US,D,20061017,000000,8.30055,8.97175,8.30055,8.96048,1708982.386178,0
+CCOI.US,D,20061018,000000,8.98588,9.34071,8.90453,9.19271,2017745.2556943,0
+CCOI.US,D,20061019,000000,9.58135,9.58898,9.00852,9.08289,864235.26642999,0
+CCOI.US,D,20061020,000000,9.1421,9.1421,8.8519,8.85975,368410.69425515,0
+CCOI.US,D,20061023,000000,8.8519,9.3073,8.8519,9.3073,846322.17335702,0
+CCOI.US,D,20061024,000000,9.29965,9.32162,9.16979,9.27674,599392.72491058,0
+CCOI.US,D,20061025,000000,9.26815,9.71793,9.23473,9.58898,928142.22882024,0
+CCOI.US,D,20061026,000000,9.62336,9.84011,9.60235,9.69498,1089503.5387804,0
+CCOI.US,D,20061027,000000,9.69498,9.821,9.63482,9.70832,836000.54545131,0
+CCOI.US,D,20061030,000000,9.70357,9.70832,9.19938,9.23473,955384.16334858,0
+CCOI.US,D,20061031,000000,9.27101,9.39801,9.22041,9.3073,449457.88431715,0
+CCOI.US,D,20061101,000000,9.37127,9.37127,9.12683,9.22899,690293.42521658,0
+CCOI.US,D,20061102,000000,9.16311,9.44288,9.16311,9.34644,438558.17822516,0
+CCOI.US,D,20061103,000000,9.44288,9.44288,9.12683,9.19938,608181.18893095,0
+CCOI.US,D,20061106,000000,9.29202,10.37,9.29202,9.93087,1658890.6546453,0
+CCOI.US,D,20061107,000000,9.95666,10.1285,9.62909,10.0493,604427.8696925,0
+CCOI.US,D,20061108,000000,10.0205,10.098,9.66729,9.91935,800012.03662624,0
+CCOI.US,D,20061109,000000,9.78571,10.0893,9.76088,10.0569,1331123.4647551,0
+CCOI.US,D,20061110,000000,10.1208,10.8275,10.0645,10.6604,820339.02502417,0
+CCOI.US,D,20061113,000000,10.7129,10.8427,9.71308,9.99002,1139805.7661744,0
+CCOI.US,D,20061114,000000,10.0024,10.6976,9.98333,10.6604,865782.04447552,0
+CCOI.US,D,20061115,000000,10.6604,10.6604,10.3061,10.478,503650.61979451,0
+CCOI.US,D,20061116,000000,10.5353,10.7768,10.5162,10.7406,509216.71682362,0
+CCOI.US,D,20061117,000000,10.7577,10.8657,10.5878,10.8657,586225.73752639,0
+CCOI.US,D,20061120,000000,10.8771,11.0862,10.6069,10.7768,1087950.4772764,0
+CCOI.US,D,20061121,000000,10.7626,10.838,10.6135,10.648,521954.33454046,0
+CCOI.US,D,20061122,000000,10.6269,10.6976,10.5162,10.6135,313475.46342622,0
+CCOI.US,D,20061124,000000,10.542,10.7482,10.5353,10.648,151680.59482627,0
+CCOI.US,D,20061127,000000,10.5878,10.6976,10.1868,10.2851,648909.51998625,0
+CCOI.US,D,20061128,000000,10.2278,10.3204,9.93658,10.1868,607450.21325337,0
+CCOI.US,D,20061129,000000,10.2211,10.583,10.0569,10.2211,2345967.9963292,0
+CCOI.US,D,20061130,000000,10.1505,10.5544,10.0826,10.4188,782821.54128612,0
+CCOI.US,D,20061201,000000,10.435,10.4694,10.1208,10.4475,560630.06913724,0
+CCOI.US,D,20061204,000000,10.4475,10.9755,10.435,10.943,702246.6578582,0
+CCOI.US,D,20061205,000000,10.9755,11.1731,10.8494,10.9822,551394.43231698,0
+CCOI.US,D,20061206,000000,10.9182,11.1397,10.8427,10.9211,392892.0959954,0
+CCOI.US,D,20061207,000000,10.9697,11.0232,10.8427,10.9573,204429.18208103,0
+CCOI.US,D,20061208,000000,10.8571,10.9573,10.4694,10.8494,688664.96220994,0
+CCOI.US,D,20061211,000000,10.5763,10.8208,10.16,10.6356,657530.42511205,0
+CCOI.US,D,20061212,000000,10.5716,10.7912,10.5162,10.6604,347857.50134956,0
+CCOI.US,D,20061213,000000,10.6728,10.7129,10.4073,10.4293,498986.19906683,0
+CCOI.US,D,20061214,000000,10.4904,10.6069,10.3854,10.4188,659367.2894938,0
+CCOI.US,D,20061215,000000,10.4427,10.4427,10.1439,10.3061,1041971.2693624,0
+CCOI.US,D,20061218,000000,10.2851,10.3147,9.89071,9.95666,682633.8892484,0
+CCOI.US,D,20061219,000000,9.99002,10.16,9.70357,10.0148,1348274.1648578,0
+CCOI.US,D,20061220,000000,10.0893,10.3576,9.99671,10.3147,530542.77513043,0
+CCOI.US,D,20061221,000000,10.2536,10.5162,10.1285,10.4007,784329.57133728,0
+CCOI.US,D,20061222,000000,10.3633,10.393,9.97289,10.0426,295972.88964494,0
+CCOI.US,D,20061226,000000,10.0569,10.1734,9.89071,9.96423,208144.80056819,0
+CCOI.US,D,20061227,000000,10.0148,10.6002,9.94327,10.5477,569898.17049332,0
+CCOI.US,D,20061228,000000,10.5162,10.6804,10.3424,10.5286,267881.64096974,0
+CCOI.US,D,20061229,000000,10.4904,10.7272,10.4904,10.6604,266236.42207364,0
+CCOI.US,D,20070103,000000,10.8074,11.0366,10.3424,10.7272,1039854.7910754,0
+CCOI.US,D,20070104,000000,10.7272,10.9898,10.6442,10.9048,496078.00500289,0
+CCOI.US,D,20070105,000000,10.8332,11.2848,10.8074,10.9353,651785.24951436,0
+CCOI.US,D,20070108,000000,10.9631,11.7194,10.9115,11.7041,1598541.1770355,0
+CCOI.US,D,20070109,000000,11.6974,11.8435,11.3269,11.4357,735163.60269711,0
+CCOI.US,D,20070110,000000,11.2982,11.5074,11.2982,11.4223,472917.17680049,0
+CCOI.US,D,20070111,000000,11.4462,13.3704,11.4462,13.2615,4943228.2558223,0
+CCOI.US,D,20070112,000000,13.1803,13.6291,13.122,13.4926,1522253.7068225,0
+CCOI.US,D,20070116,000000,13.502,13.6005,13.1144,13.4611,1029011.6361102,0
+CCOI.US,D,20070117,000000,13.4343,13.6072,13.2652,13.4209,970233.02313704,0
+CCOI.US,D,20070118,000000,13.4343,13.5327,13.0103,13.0304,1197946.6081052,0
+CCOI.US,D,20070119,000000,13.0304,13.2023,12.8337,13.1029,853380.59179092,0
+CCOI.US,D,20070122,000000,13.1803,13.1803,12.7765,12.9607,443759.83465857,0
+CCOI.US,D,20070123,000000,12.9368,13.4715,12.914,13.2023,635843.06793881,0
+CCOI.US,D,20070124,000000,13.2652,13.9127,13.1803,13.6921,570693.02799944,0
+CCOI.US,D,20070125,000000,13.801,13.801,13.6234,13.7418,710740.84656997,0
+CCOI.US,D,20070126,000000,13.7418,13.822,13.4209,13.8163,462825.94237482,0
+CCOI.US,D,20070129,000000,13.7217,13.8984,13.5795,13.7351,724651.37654882,0
+CCOI.US,D,20070130,000000,13.7953,14.4933,13.715,14.2689,953625.84219865,0
+CCOI.US,D,20070131,000000,14.2211,14.2211,13.7771,13.801,413866.28062361,0
+CCOI.US,D,20070201,000000,13.8984,13.9347,13.527,13.6979,382535.90906768,0
+CCOI.US,D,20070202,000000,13.7771,14.1047,13.7418,13.8946,443128.34707464,0
+CCOI.US,D,20070205,000000,13.8086,14.3272,13.6921,14.1973,701290.52491604,0
+CCOI.US,D,20070206,000000,14.2107,14.393,13.8086,14.3539,398416.30330086,0
+CCOI.US,D,20070207,000000,14.393,15.6564,14.1973,15.643,1417328.3270407,0
+CCOI.US,D,20070208,000000,15.3326,15.4835,15.1121,15.3021,429792.75355278,0
+CCOI.US,D,20070209,000000,15.2543,15.4711,14.6948,14.839,656945.01622414,0
+CCOI.US,D,20070212,000000,14.8542,15.3326,14.6948,14.879,607082.63092841,0
+CCOI.US,D,20070213,000000,14.9584,15.0997,14.8075,15.0205,277267.03355202,0
+CCOI.US,D,20070214,000000,14.9994,15.2419,14.8609,15.1894,399546.27859614,0
+CCOI.US,D,20070215,000000,15.2142,15.643,15.049,15.6001,826005.65739002,0
+CCOI.US,D,20070216,000000,15.6038,15.9132,15.4329,15.8225,794518.19937042,0
+CCOI.US,D,20070220,000000,15.8664,16.2111,15.6143,15.8597,505867.63341833,0
+CCOI.US,D,20070221,000000,15.8387,16.1987,15.7795,16.1357,816693.57182411,0
+CCOI.US,D,20070222,000000,16.1204,16.149,15.9056,16.108,308867.59382545,0
+CCOI.US,D,20070223,000000,16.0546,16.3706,16.0497,16.2637,390893.95617761,0
+CCOI.US,D,20070226,000000,16.0306,16.2971,15.748,15.8139,577128.33679415,0
+CCOI.US,D,20070227,000000,15.6105,15.6697,14.4589,15.1416,1227531.2254282,0
+CCOI.US,D,20070228,000000,15.1178,15.2496,14.4866,14.8284,654088.13707166,0
+CCOI.US,D,20070301,000000,14.501,15.0128,14.2412,14.7951,1073556.1209895,0
+CCOI.US,D,20070302,000000,14.6346,14.7797,14.3883,14.4007,895092.28410875,0
+CCOI.US,D,20070305,000000,14.2689,14.3692,13.8163,13.8946,538606.54693177,0
+CCOI.US,D,20070306,000000,13.9127,15.3326,13.9127,15.2687,1048319.6569805,0
+CCOI.US,D,20070307,000000,15.3546,15.5112,15.049,15.3021,822013.56672681,0
+CCOI.US,D,20070308,000000,15.5112,15.5437,15.2734,15.3871,542922.23571012,0
+CCOI.US,D,20070309,000000,15.4032,15.8941,15.346,15.7948,983400.01052122,0
+CCOI.US,D,20070312,000000,14.5563,15.7423,14.4589,15.5494,2200122.6400065,0
+CCOI.US,D,20070313,000000,15.3899,15.663,15.0843,15.2419,1386707.9863005,0
+CCOI.US,D,20070314,000000,15.3059,15.4978,14.8475,15.1178,744497.68036793,0
+CCOI.US,D,20070315,000000,15.049,15.4186,15.0376,15.1178,379185.7784193,0
+CCOI.US,D,20070316,000000,15.092,15.8788,14.9058,15.8387,887654.76367588,0
+CCOI.US,D,20070319,000000,15.9715,16.2704,15.8015,15.9237,655286.18316785,0
+CCOI.US,D,20070320,000000,15.3021,15.7423,15.2878,15.6774,1903019.7750662,0
+CCOI.US,D,20070321,000000,15.6821,15.7795,15.3021,15.7594,1582243.9800521,0
+CCOI.US,D,20070322,000000,15.748,15.939,15.643,15.832,1483265.8937846,0
+CCOI.US,D,20070323,000000,15.8941,16.043,15.7136,15.8444,687109.80621969,0
+CCOI.US,D,20070326,000000,15.9056,16.0306,15.6105,15.7557,624966.40119483,0
+CCOI.US,D,20070327,000000,15.7069,15.7136,15.2018,15.4529,927831.19762218,0
+CCOI.US,D,20070328,000000,15.3824,15.5942,15.1064,15.3899,1134429.2201447,0
+CCOI.US,D,20070329,000000,15.5847,15.5847,15.2142,15.536,538645.29492613,0
+CCOI.US,D,20070330,000000,15.536,15.7423,15.3136,15.5313,430304.85542433,0
+CCOI.US,D,20070402,000000,15.5313,15.8731,15.4768,15.8444,654770.93956704,0
+CCOI.US,D,20070403,000000,15.8387,16.0497,15.5942,15.6955,609685.03000974,0
+CCOI.US,D,20070404,000000,15.7222,15.8387,15.6201,15.7222,370268.50349873,0
+CCOI.US,D,20070405,000000,15.7557,15.8521,15.6564,15.7423,480853.18494472,0
+CCOI.US,D,20070409,000000,15.7289,16.0373,15.5942,15.8444,1470421.4572724,0
+CCOI.US,D,20070410,000000,15.7728,15.9313,15.7069,15.8597,703375.58591039,0
+CCOI.US,D,20070411,000000,15.9056,15.9715,15.7728,15.8731,734742.6109745,0
+CCOI.US,D,20070412,000000,15.8664,17.3398,15.5847,17.0935,2904737.1144936,0
+CCOI.US,D,20070413,000000,17.0829,17.2204,16.8929,17.2062,1098786.3015398,0
+CCOI.US,D,20070416,000000,17.2471,17.5823,17.0744,17.2204,801920.1135382,0
+CCOI.US,D,20070417,000000,17.1813,17.443,16.9885,17.2853,833162.51667448,0
+CCOI.US,D,20070418,000000,17.2271,17.2853,16.9234,17.0744,599768.68518028,0
+CCOI.US,D,20070419,000000,16.9234,16.9655,16.4307,16.4431,600042.01562706,0
+CCOI.US,D,20070420,000000,16.6427,16.6524,16.1042,16.2322,955710.903193,0
+CCOI.US,D,20070423,000000,16.1758,16.7392,16.1691,16.5434,576177.44006746,0
+CCOI.US,D,20070424,000000,16.6084,16.6963,16.2322,16.32,630790.12002434,0
+CCOI.US,D,20070425,000000,16.4307,16.6524,16.2474,16.529,554501.60256822,0
+CCOI.US,D,20070426,000000,16.5903,16.9234,16.5635,16.6599,547571.99503452,0
+CCOI.US,D,20070427,000000,16.5903,16.8452,16.4718,16.5759,690867.31443049,0
+CCOI.US,D,20070430,000000,16.5759,16.9655,16.4652,16.7316,580838.71906587,0
+CCOI.US,D,20070501,000000,16.7926,16.7926,15.9905,16.2905,842142.62618051,0
+CCOI.US,D,20070502,000000,16.256,16.6427,16.2322,16.5233,228514.72593285,0
+CCOI.US,D,20070503,000000,16.5233,16.6963,16.4307,16.5481,320171.53575061,0
+CCOI.US,D,20070504,000000,16.4718,17.2271,16.4307,17.0009,588444.8456364,0
+CCOI.US,D,20070507,000000,16.4116,17.3646,16.2407,16.8929,1473423.9032146,0
+CCOI.US,D,20070508,000000,16.3592,16.6963,16.2264,16.2704,1487623.4722865,0
+CCOI.US,D,20070509,000000,16.1271,16.1271,15.5761,15.748,1445895.0240793,0
+CCOI.US,D,20070510,000000,15.7557,15.7557,15.4463,15.5847,717053.62792302,0
+CCOI.US,D,20070511,000000,15.5494,15.6878,15.4329,15.4835,543222.79447726,0
+CCOI.US,D,20070514,000000,15.4768,15.5198,15.2142,15.263,619100.79264167,0
+CCOI.US,D,20070515,000000,15.3021,15.5256,15.1121,15.1235,485676.78662225,0
+CCOI.US,D,20070516,000000,15.1332,15.2811,14.9115,15.2419,414575.26419627,0
+CCOI.US,D,20070517,000000,15.263,15.263,14.541,14.5774,972608.17046762,0
+CCOI.US,D,20070518,000000,14.671,14.8733,14.5047,14.5907,2045499.2920943,0
+CCOI.US,D,20070521,000000,14.6279,15.6001,14.5726,15.4329,1149221.5288064,0
+CCOI.US,D,20070522,000000,15.346,15.5761,15.2878,15.3871,717237.94270704,0
+CCOI.US,D,20070523,000000,15.3136,16.2322,15.2811,15.9781,957214.74427179,0
+CCOI.US,D,20070524,000000,16.0029,16.0029,15.643,15.7795,1209594.0457642,0
+CCOI.US,D,20070525,000000,15.8865,16.2322,15.8015,16.1758,759263.8079522,0
+CCOI.US,D,20070529,000000,16.3056,17.8899,16.2111,17.843,2491629.037868,0
+CCOI.US,D,20070530,000000,17.634,18.4685,17.5957,18.3377,1437876.2837307,0
+CCOI.US,D,20070531,000000,18.2719,18.9555,18.2642,18.8629,1553714.9837647,0
+CCOI.US,D,20070601,000000,18.8753,18.8753,18.0875,18.1267,918519.11205628,0
+CCOI.US,D,20070604,000000,18.075,18.5859,17.9738,18.3185,1563200.9116838,0
+CCOI.US,D,20070605,000000,18.2642,18.6404,18.0999,18.4685,932455.82311241,0
+CCOI.US,D,20070606,000000,17.6072,18.4685,17.1287,17.4162,11111062.78712,0
+CCOI.US,D,20070607,000000,17.483,17.7113,16.7993,17.0935,2137843.0933798,0
+CCOI.US,D,20070608,000000,17.0868,17.1861,16.6474,17.1069,1029168.7225739,0
+CCOI.US,D,20070611,000000,17.0361,17.5327,17.0294,17.3962,825000.30402256,0
+CCOI.US,D,20070612,000000,17.2204,17.4162,16.595,16.6474,796193.78831615,0
+CCOI.US,D,20070613,000000,16.6666,16.9712,16.6599,16.8318,829439.56748568,0
+CCOI.US,D,20070614,000000,16.9053,17.5689,16.6141,17.4487,2509831.1700341,0
+CCOI.US,D,20070615,000000,17.6692,17.779,17.5174,17.6129,1195548.4214267,0
+CCOI.US,D,20070618,000000,17.7036,18.3377,17.527,18.3252,1971268.6073121,0
+CCOI.US,D,20070619,000000,18.2193,19.2639,18.1734,19.2381,4468256.3880771,0
+CCOI.US,D,20070620,000000,19.2506,19.6841,18.883,18.8914,3695402.5065319,0
+CCOI.US,D,20070621,000000,18.903,19.0472,18.3501,18.7339,1575653.6792799,0
+CCOI.US,D,20070622,000000,18.7339,19.2506,18.6404,18.7254,6685240.6890931,0
+CCOI.US,D,20070625,000000,18.69,18.8314,18.1676,18.3903,1034571.4496808,0
+CCOI.US,D,20070626,000000,18.5411,18.5411,18.0674,18.2537,1023495.8067495,0
+CCOI.US,D,20070627,000000,18.1267,19.2257,18.075,19.1599,1730701.1606439,0
+CCOI.US,D,20070628,000000,19.1522,19.2964,18.9412,19.1312,874099.2491049,0
+CCOI.US,D,20070629,000000,19.2706,19.7747,19.2381,19.6306,1424898.8473461,0
+CCOI.US,D,20070702,000000,19.7633,20.467,19.5714,20.4518,1647559.4843998,0
+CCOI.US,D,20070703,000000,20.4852,20.7507,20.2875,20.5129,519325.75438183,0
+CCOI.US,D,20070705,000000,20.5912,20.7269,20.2359,20.6858,418254.22917524,0
+CCOI.US,D,20070706,000000,20.637,20.6858,20.3486,20.5196,657714.73989608,0
+CCOI.US,D,20070709,000000,20.5129,20.5645,20.046,20.3945,980521.13926384,0
+CCOI.US,D,20070710,000000,20.4146,21.5175,20.0852,21.1068,1641380.7501625,0
+CCOI.US,D,20070711,000000,21.1976,21.2731,20.7269,21.2731,1082478.6321254,0
+CCOI.US,D,20070712,000000,21.3503,21.7151,21.1259,21.2434,1621319.7615096,0
+CCOI.US,D,20070713,000000,21.3599,21.7551,21.23,21.3866,625916.25067844,0
+CCOI.US,D,20070716,000000,21.3742,21.4029,21.018,21.2367,751076.46146611,0
+CCOI.US,D,20070717,000000,21.0581,21.3179,20.7344,20.8748,845615.28427054,0
+CCOI.US,D,20070718,000000,20.7153,21.4381,20.4919,21.3666,1224478.5118177,0
+CCOI.US,D,20070719,000000,21.5518,22.9345,21.5461,22.7483,2108257.4288135,0
+CCOI.US,D,20070720,000000,22.6967,22.712,21.4602,21.5891,1536698.3307778,0
+CCOI.US,D,20070723,000000,21.6359,22.1619,21.5461,22.0541,1059548.1974032,0
+CCOI.US,D,20070724,000000,22.1544,22.1544,20.9464,21.0983,972043.70644152,0
+CCOI.US,D,20070725,000000,21.2731,21.3666,20.0976,20.3544,1184137.6607062,0
+CCOI.US,D,20070726,000000,20.2293,20.447,19.2859,19.9544,1365619.6521755,0
+CCOI.US,D,20070727,000000,19.9085,19.9544,18.5411,18.6786,1516288.6101757,0
+CCOI.US,D,20070730,000000,18.69,19.4683,18.3319,19.2257,1193718.8877465,0
+CCOI.US,D,20070731,000000,19.3814,20.0584,18.7836,18.8476,1137668.3430256,0
+CCOI.US,D,20070801,000000,18.7979,19.2315,18.3377,19.1723,1124102.3560236,0
+CCOI.US,D,20070802,000000,19.2439,19.6516,18.9478,19.5523,638536.57716908,0
+CCOI.US,D,20070803,000000,19.6048,19.6392,18.6623,18.7254,571429.23989249,0
+CCOI.US,D,20070806,000000,18.7339,19.4606,17.6865,19.3222,1246382.6483109,0
+CCOI.US,D,20070807,000000,15.6143,16.1939,13.1937,15.0433,12356945.900477,0
+CCOI.US,D,20070808,000000,14.5774,17.0103,14.3606,16.6236,4433213.5397633,0
+CCOI.US,D,20070809,000000,15.7423,18.4151,15.7423,17.6807,4498081.8713111,0
+CCOI.US,D,20070810,000000,17.4706,17.6472,15.9056,16.2838,2026071.8855116,0
+CCOI.US,D,20070813,000000,16.5434,16.7802,15.9905,16.6236,1313095.1749421,0
+CCOI.US,D,20070814,000000,16.7601,16.7802,16.0306,16.0373,570180.92612791,0
+CCOI.US,D,20070815,000000,16.0373,17.0705,15.9953,16.4307,1011937.3847532,0
+CCOI.US,D,20070816,000000,16.2407,16.9234,15.5437,16.2771,1573177.9966125,0
+CCOI.US,D,20070817,000000,17.0009,17.0562,16.0612,16.4307,966275.49149584,0
+CCOI.US,D,20070820,000000,16.5377,16.9368,16.2838,16.8576,628944.87769785,0
+CCOI.US,D,20070821,000000,16.9712,17.5547,16.911,17.1545,930099.52615748,0
+CCOI.US,D,20070822,000000,17.3398,18.3319,17.2405,18.0674,1216124.6536803,0
+CCOI.US,D,20070823,000000,18.1858,18.1858,17.4487,17.5413,805312.13391021,0
+CCOI.US,D,20070824,000000,17.5107,18.226,17.5107,18.075,834197.19284846,0
+CCOI.US,D,20070827,000000,18.0532,18.0532,17.0143,17.0868,767475.24102939,0
+CCOI.US,D,20070828,000000,17.0143,17.0744,15.8731,16.108,1548819.122314,0
+CCOI.US,D,20070829,000000,16.2322,16.6524,15.8865,16.5082,823502.74640232,0
+CCOI.US,D,20070830,000000,16.4307,16.8175,15.8788,15.9715,705785.29226297,0
+CCOI.US,D,20070831,000000,16.1987,16.956,16.1138,16.4116,602997.33563009,0
+CCOI.US,D,20070904,000000,16.3534,16.5759,16.1911,16.2474,566758.53570626,0
+CCOI.US,D,20070905,000000,16.1911,16.2474,15.663,15.7423,840749.79286936,0
+CCOI.US,D,20070906,000000,15.8521,16.2407,15.5494,15.9447,420436.68377705,0
+CCOI.US,D,20070907,000000,15.6955,16.0373,15.4768,15.5112,497970.37326848,0
+CCOI.US,D,20070910,000000,15.643,16.0612,14.839,15.1837,735103.90984093,0
+CCOI.US,D,20070911,000000,15.2352,15.2496,14.8284,15.0272,719041.29530989,0
+CCOI.US,D,20070912,000000,14.9994,15.2687,14.8857,14.9058,428961.24253847,0
+CCOI.US,D,20070913,000000,15.0128,15.2275,14.8857,14.9907,664850.65431872,0
+CCOI.US,D,20070914,000000,14.8733,15.7862,14.8475,15.7136,580966.48272297,0
+CCOI.US,D,20070917,000000,15.6993,15.748,15.4032,15.5313,591546.77967218,0
+CCOI.US,D,20070918,000000,15.5847,16.6819,15.4463,16.4203,1058292.5529369,0
+CCOI.US,D,20070919,000000,16.6236,17.1488,16.4307,16.6666,778293.26216027,0
+CCOI.US,D,20070920,000000,16.6886,16.6886,15.6487,15.7862,888780.5499988,0
+CCOI.US,D,20070921,000000,15.939,16.1691,15.6343,15.8072,880888.5260644,0
+CCOI.US,D,20070924,000000,15.832,15.9715,14.7636,14.8857,868834.75808604,0
+CCOI.US,D,20070925,000000,14.7206,15.1265,14.393,15.1178,1209828.6282167,0
+CCOI.US,D,20070926,000000,15.2496,15.4911,14.7636,14.839,908699.1135912,0
+CCOI.US,D,20070927,000000,14.9421,15.368,14.7636,15.0997,959079.884217,0
+CCOI.US,D,20070928,000000,15.049,15.3546,14.7273,15.3393,1181072.3801786,0
+CCOI.US,D,20071001,000000,15.368,16.4718,15.368,16.4116,1143001.9520885,0
+CCOI.US,D,20071002,000000,16.4652,16.9952,16.3343,16.7601,1049296.7347845,0
+CCOI.US,D,20071003,000000,16.6293,17.5213,16.5033,17.1813,1355424.7406837,0
+CCOI.US,D,20071004,000000,17.2204,17.3838,17.0639,17.3646,1023041.3032479,0
+CCOI.US,D,20071005,000000,17.5413,19.1207,17.3838,18.8314,2123494.8157888,0
+CCOI.US,D,20071008,000000,18.7522,19.8226,18.1925,18.5,1817886.2424628,0
+CCOI.US,D,20071009,000000,18.5907,19.2706,18.5191,19.2047,1084978.4013838,0
+CCOI.US,D,20071010,000000,19.2257,19.4721,18.903,19.4128,1176091.6920374,0
+CCOI.US,D,20071011,000000,19.5476,19.7261,18.0942,18.3702,645497.60199551,0
+CCOI.US,D,20071012,000000,18.3903,18.6127,18.2756,18.5707,722772.62244342,0
+CCOI.US,D,20071015,000000,18.5707,18.606,17.5614,17.7915,524721.15078709,0
+CCOI.US,D,20071016,000000,17.779,18.3252,17.6253,18.2537,674832.97546292,0
+CCOI.US,D,20071017,000000,18.5,18.69,17.779,17.9157,1046075.4150363,0
+CCOI.US,D,20071018,000000,17.9157,18.247,17.3913,18.0284,573746.78885305,0
+CCOI.US,D,20071019,000000,18.0368,18.075,17.2204,17.3913,551753.63669722,0
+CCOI.US,D,20071022,000000,17.0935,17.3761,16.6524,16.8576,1107201.9470198,0
+CCOI.US,D,20071023,000000,16.8929,17.9862,16.7678,17.9805,1385100.4681558,0
+CCOI.US,D,20071024,000000,17.8039,17.971,17.3437,17.7246,1261406.3976955,0
+CCOI.US,D,20071025,000000,17.6979,17.9433,17.3713,17.5823,1097482.4838915,0
+CCOI.US,D,20071026,000000,17.6749,17.9433,17.3264,17.7036,691510.32168841,0
+CCOI.US,D,20071029,000000,17.7638,18.2106,17.7246,17.8765,481325.4915788,0
+CCOI.US,D,20071030,000000,17.8708,18.0284,17.3838,17.5689,465732.04195257,0
+CCOI.US,D,20071031,000000,17.6749,18.291,17.4305,18.1925,528232.55687149,0
+CCOI.US,D,20071101,000000,17.8583,18.1095,17.3437,17.5213,854544.07886511,0
+CCOI.US,D,20071102,000000,17.6979,17.7332,17.2338,17.5174,541837.29186775,0
+CCOI.US,D,20071105,000000,17.3112,18.1858,17.1861,17.6692,692727.21816026,0
+CCOI.US,D,20071106,000000,17.6129,17.7915,17.3838,17.6807,877384.45068162,0
+CCOI.US,D,20071107,000000,16.3639,17.7485,16.1758,17.1813,2900070.5992797,0
+CCOI.US,D,20071108,000000,17.527,17.8708,15.7069,16.5481,1448321.4863213,0
+CCOI.US,D,20071109,000000,16.2771,16.3849,15.4099,15.5494,954409.18003078,0
+CCOI.US,D,20071112,000000,15.4835,15.8664,15.263,15.2945,900878.30218698,0
+CCOI.US,D,20071113,000000,15.4529,16.5826,15.157,16.2905,980221.62773978,0
+CCOI.US,D,20071114,000000,16.4307,16.7993,16.1911,16.3123,693685.44558859,0
+CCOI.US,D,20071115,000000,16.2704,16.2704,15.3393,15.4587,1271503.9155797,0
+CCOI.US,D,20071116,000000,15.4711,15.6105,15.2018,15.4463,1496439.1646273,0
+CCOI.US,D,20071119,000000,15.219,15.2945,14.1324,14.393,2160205.9223468,0
+CCOI.US,D,20071120,000000,14.393,14.5506,13.7838,14.1371,1300005.6835467,0
+CCOI.US,D,20071121,000000,14.1008,14.1008,13.4715,13.7771,921389.60536894,0
+CCOI.US,D,20071123,000000,13.9127,14.1715,13.6596,14.1247,341989.79831022,0
+CCOI.US,D,20071126,000000,14.1123,14.4723,13.5327,13.5556,924276.85457105,0
+CCOI.US,D,20071127,000000,13.6234,13.7896,13.3054,13.5442,938219.84908573,0
+CCOI.US,D,20071128,000000,13.7217,14.8542,13.6234,14.585,1398792.1243285,0
+CCOI.US,D,20071129,000000,14.4933,14.5449,13.992,14.1772,1109114.2129042,0
+CCOI.US,D,20071130,000000,14.3214,14.3214,13.5442,13.6596,1244863.0985857,0
+CCOI.US,D,20071203,000000,13.5633,13.5929,12.9301,12.9942,1600943.5526864,0
+CCOI.US,D,20071204,000000,13.5556,13.7838,13.2118,13.6415,1945879.245812,0
+CCOI.US,D,20071205,000000,13.9404,14.7894,13.7093,14.5649,1723134.8293109,0
+CCOI.US,D,20071206,000000,14.5649,15.0272,14.3405,14.9775,885878.6393934,0
+CCOI.US,D,20071207,000000,15.0433,15.5942,14.879,15.1416,1244779.3191384,0
+CCOI.US,D,20071210,000000,15.0997,15.9581,14.8284,15.4587,1151014.4089784,0
+CCOI.US,D,20071211,000000,15.4405,15.536,14.5649,14.5983,905330.13256718,0
+CCOI.US,D,20071212,000000,14.6279,15.3021,14.6279,14.9269,1303589.3494044,0
+CCOI.US,D,20071213,000000,14.7482,14.8284,14.1562,14.3004,897164.778186,0
+CCOI.US,D,20071214,000000,14.1629,14.4465,14.0311,14.2498,795238.70261709,0
+CCOI.US,D,20071217,000000,14.1324,14.1629,13.5718,13.7705,1060854.1095378,0
+CCOI.US,D,20071218,000000,13.6854,14.9269,13.6854,14.8676,1088410.2169934,0
+CCOI.US,D,20071219,000000,14.8676,15.0433,14.6412,14.9182,623934.8667501,0
+CCOI.US,D,20071220,000000,15.1064,15.2811,14.8542,15.2543,633207.15707855,0
+CCOI.US,D,20071221,000000,15.3871,16.4116,15.3546,16.1939,1362614.064504,0
+CCOI.US,D,20071224,000000,16.256,16.4116,15.9657,16.1042,152442.98779658,0
+CCOI.US,D,20071226,000000,15.9715,16.4652,15.8139,16.2838,290304.16279292,0
+CCOI.US,D,20071227,000000,16.2905,16.4049,15.5694,15.5847,363373.45498704,0
+CCOI.US,D,20071228,000000,15.7594,16.108,15.663,15.9657,323873.54007758,0
+CCOI.US,D,20071231,000000,15.8521,15.9237,15.5551,15.5847,465461.85323508,0
+CCOI.US,D,20080102,000000,15.5694,15.8989,15.5026,15.5551,753835.94701113,0
+CCOI.US,D,20080103,000000,15.6201,16.1691,15.3326,15.4186,1389021.3462887,0
+CCOI.US,D,20080104,000000,15.3546,15.4253,14.5104,14.671,1125603.0553731,0
+CCOI.US,D,20080107,000000,14.7683,14.7797,14.1772,14.4465,1573442.9491146,0
+CCOI.US,D,20080108,000000,14.4589,14.6346,13.4114,13.6177,1818563.8087428,0
+CCOI.US,D,20080109,000000,13.5509,13.6854,12.6704,13.5078,2512669.1988109,0
+CCOI.US,D,20080110,000000,13.3216,13.9719,13.3178,13.6778,1744601.218192,0
+CCOI.US,D,20080111,000000,13.6005,13.6234,12.9942,13.3121,1708320.5285445,0
+CCOI.US,D,20080114,000000,13.4267,14.1973,13.4209,14.1047,1388597.2128369,0
+CCOI.US,D,20080115,000000,13.8812,14.1448,13.6291,13.8163,1750030.1263762,0
+CCOI.US,D,20080116,000000,13.8086,14.1371,13.3474,13.9127,1368479.6730571,0
+CCOI.US,D,20080117,000000,13.9404,14.1772,12.639,12.954,2073987.445901,0
+CCOI.US,D,20080118,000000,12.9492,13.2262,11.7824,11.8205,3153107.5694333,0
+CCOI.US,D,20080122,000000,11.5685,11.7614,10.7626,11.3556,3065953.9049072,0
+CCOI.US,D,20080123,000000,11.1808,11.7614,10.4904,11.7269,1678548.4547081,0
+CCOI.US,D,20080124,000000,11.7681,12.6838,11.7681,12.4804,1923365.6138398,0
+CCOI.US,D,20080125,000000,12.553,12.6838,12.0268,12.256,1624756.8133346,0
+CCOI.US,D,20080128,000000,12.256,12.5578,12.2045,12.4728,1040323.9559801,0
+CCOI.US,D,20080129,000000,12.5578,12.6704,12.1471,12.5157,1060470.8185663,0
+CCOI.US,D,20080130,000000,12.4279,12.8891,12.3343,12.5739,1374154.6833677,0
+CCOI.US,D,20080131,000000,12.4804,13.4715,12.3495,13.4553,1345982.7969746,0
+CCOI.US,D,20080201,000000,13.4553,13.5871,13.1078,13.4496,906774.28078978,0
+CCOI.US,D,20080204,000000,13.4343,13.6072,12.9368,12.954,1012112.2743495,0
+CCOI.US,D,20080205,000000,12.6905,12.9721,11.9952,12.0135,1115104.4433851,0
+CCOI.US,D,20080206,000000,12.0861,12.2512,11.6859,11.7614,1193160.707179,0
+CCOI.US,D,20080207,000000,11.7194,12.0679,11.3765,11.7614,3007506.2207508,0
+CCOI.US,D,20080208,000000,11.7117,11.8378,11.3355,11.7269,971936.88764623,0
+CCOI.US,D,20080211,000000,11.747,11.8053,11.4223,11.5541,870382.58337465,0
+CCOI.US,D,20080212,000000,11.639,11.9399,11.3918,11.428,646221.24697144,0
+CCOI.US,D,20080213,000000,11.5685,12.0736,11.2543,11.9638,763347.00876434,0
+CCOI.US,D,20080214,000000,12.0612,12.5873,12.0612,12.1319,951660.16691669,0
+CCOI.US,D,20080215,000000,12.0076,12.1319,11.8272,12.1119,1119255.7149981,0
+CCOI.US,D,20080219,000000,12.3705,12.4422,11.9638,12.2244,595768.21657234,0
+CCOI.US,D,20080220,000000,12.1471,12.4498,11.8835,12.3171,795058.57680542,0
+CCOI.US,D,20080221,000000,12.4279,12.4728,12.1586,12.3553,793477.23973789,0
+CCOI.US,D,20080222,000000,12.3705,12.4728,10.648,12.3553,4221167.7586808,0
+CCOI.US,D,20080225,000000,12.3343,12.5157,11.9952,12.3495,1776786.1401101,0
+CCOI.US,D,20080226,000000,12.6781,13.0304,12.4279,12.9368,2365029.9150732,0
+CCOI.US,D,20080227,000000,12.8337,13.4839,12.5997,13.1459,2953804.6422831,0
+CCOI.US,D,20080228,000000,13.1545,13.1545,11.9704,12.509,1749797.6384099,0
+CCOI.US,D,20080229,000000,12.3296,13.0963,12.256,12.806,1164241.0892186,0
+CCOI.US,D,20080303,000000,12.7631,13.083,12.5873,12.7554,952995.40185781,0
+CCOI.US,D,20080304,000000,12.5157,12.5396,11.8835,12.4622,2216971.7340989,0
+CCOI.US,D,20080305,000000,12.5463,12.7765,11.6792,12.001,1533000.5154232,0
+CCOI.US,D,20080306,000000,11.916,12.192,11.4357,11.5016,1388644.338776,0
+CCOI.US,D,20080307,000000,11.4109,11.7423,11.1607,11.494,1189099.4984718,0
+CCOI.US,D,20080310,000000,11.5149,11.6457,11.1942,11.3269,1253551.0272693,0
+CCOI.US,D,20080311,000000,11.6715,11.9093,11.3832,11.8378,1910553.6418635,0
+CCOI.US,D,20080312,000000,11.8751,12.4679,11.8435,12.2694,2016282.2570961,0
+CCOI.US,D,20080313,000000,12.107,12.3296,11.7423,12.1394,1550593.1521103,0
+CCOI.US,D,20080314,000000,12.2694,12.3821,11.6859,11.8311,1313574.8122779,0
+CCOI.US,D,20080317,000000,11.4777,11.747,11.2476,11.5283,1602244.2286056,0
+CCOI.US,D,20080318,000000,11.7976,12.0421,11.4892,12.001,1206148.6159945,0
+CCOI.US,D,20080319,000000,12.0679,12.2512,11.6343,11.7976,1262342.633019,0
+CCOI.US,D,20080320,000000,12.2512,12.6781,11.639,12.6131,2157134.3583606,0
+CCOI.US,D,20080324,000000,12.6905,13.3531,12.6905,13.2749,881429.95074248,0
+CCOI.US,D,20080325,000000,13.3417,13.5633,12.7554,12.8337,1162110.9967715,0
+CCOI.US,D,20080326,000000,12.7765,13.0887,12.5463,12.658,892848.04216456,0
+CCOI.US,D,20080327,000000,12.6456,12.6456,12.0202,12.0736,918461.51368627,0
+CCOI.US,D,20080328,000000,12.1252,12.2923,11.9456,11.9743,890820.57954023,0
+CCOI.US,D,20080331,000000,11.9704,12.0736,11.7575,12.0344,866536.0595011,0
+CCOI.US,D,20080401,000000,12.2045,12.8261,12.0679,12.7706,1159017.4406803,0
+CCOI.US,D,20080402,000000,12.8432,13.1545,12.4804,12.5214,737920.99375594,0
+CCOI.US,D,20080403,000000,12.4555,13.2262,12.4145,13.1459,804386.3710177,0
+CCOI.US,D,20080404,000000,13.3121,13.9987,13.1297,13.9662,1306812.7636387,0
+CCOI.US,D,20080407,000000,14.0636,14.1495,13.8812,14.0598,1013033.8482696,0
+CCOI.US,D,20080408,000000,13.6147,13.9719,13.4267,13.4611,590814.75675152,0
+CCOI.US,D,20080409,000000,13.2652,13.4114,12.9224,12.9779,846181.84278281,0
+CCOI.US,D,20080410,000000,13.0217,13.3216,12.721,13.1078,537412.68980793,0
+CCOI.US,D,20080411,000000,12.9942,13.122,12.212,12.3104,973090.9495326,0
+CCOI.US,D,20080414,000000,12.2846,12.3238,12.0612,12.0679,624613.48027313,0
+CCOI.US,D,20080415,000000,12.1739,12.298,11.855,12.2045,701635.067893,0
+CCOI.US,D,20080416,000000,12.3343,12.9435,12.1194,12.8996,645608.60976316,0
+CCOI.US,D,20080417,000000,12.87,12.8891,12.5014,12.5014,375388.47497103,0
+CCOI.US,D,20080418,000000,12.6131,13.0667,12.4804,12.7849,425002.66365418,0
+CCOI.US,D,20080421,000000,12.7048,13.1459,12.7048,12.9435,326452.89981091,0
+CCOI.US,D,20080422,000000,12.8547,13.1384,12.5739,12.8776,928313.97668718,0
+CCOI.US,D,20080423,000000,12.9492,13.1632,12.6838,13.0887,1217545.7625548,0
+CCOI.US,D,20080424,000000,13.0361,13.0361,12.4938,12.7124,1140071.7659195,0
+CCOI.US,D,20080425,000000,12.7487,13.1297,12.6647,12.9492,1250910.9274367,0
+CCOI.US,D,20080428,000000,12.9301,13.5078,12.9301,13.2023,805455.6062137,0
+CCOI.US,D,20080429,000000,13.2023,14.2498,13.2023,14.0522,1395522.6313981,0
+CCOI.US,D,20080430,000000,14.0636,14.5248,13.7953,13.8086,550462.38596592,0
+CCOI.US,D,20080501,000000,13.801,14.3405,13.6721,14.2565,1247491.6787444,0
+CCOI.US,D,20080502,000000,14.393,14.6852,14.013,14.2823,725798.10773356,0
+CCOI.US,D,20080505,000000,14.2355,14.6948,13.8468,14.6633,2016104.2257707,0
+CCOI.US,D,20080506,000000,14.5449,14.8075,14.5449,14.691,1226606.5097788,0
+CCOI.US,D,20080507,000000,14.6785,14.7894,14.2565,14.6566,953316.90548678,0
+CCOI.US,D,20080508,000000,14.7636,15.049,14.5181,14.9058,2322486.7117409,0
+CCOI.US,D,20080509,000000,12.3896,13.1726,11.6544,11.7575,9979215.0211942,0
+CCOI.US,D,20080512,000000,11.4005,11.4635,10.2144,11.0824,9048810.7472972,0
+CCOI.US,D,20080513,000000,11.0471,11.0471,10.5162,10.9697,2811978.604944,0
+CCOI.US,D,20080514,000000,11.007,11.4424,10.8924,10.9353,2260146.4250149,0
+CCOI.US,D,20080515,000000,10.9182,11.6457,10.8427,11.5149,1911241.6805744,0
+CCOI.US,D,20080516,000000,11.5809,11.5809,10.943,11.1664,1751847.0931392,0
+CCOI.US,D,20080519,000000,11.0929,11.0929,10.4475,10.583,3004844.1288133,0
+CCOI.US,D,20080520,000000,10.5544,10.8132,10.3367,10.7329,1687237.4306347,0
+CCOI.US,D,20080521,000000,10.7577,10.7577,10.1362,10.4427,2773224.3271155,0
+CCOI.US,D,20080522,000000,10.4627,10.6269,10.1868,10.5544,1788867.136409,0
+CCOI.US,D,20080523,000000,10.4847,10.6861,10.2632,10.6135,1758167.2051938,0
+CCOI.US,D,20080527,000000,10.648,10.8848,10.542,10.8132,1198904.8355335,0
+CCOI.US,D,20080528,000000,10.9048,10.9946,10.8132,10.9278,906138.60423349,0
+CCOI.US,D,20080529,000000,10.9182,11.0366,10.7768,10.9353,852622.38779297,0
+CCOI.US,D,20080530,000000,10.9631,10.9631,10.6537,10.8132,934348.19137799,0
+CCOI.US,D,20080602,000000,10.7482,10.9048,10.4847,10.7577,1179835.586088,0
+CCOI.US,D,20080603,000000,10.7768,10.8275,10.3281,10.4904,1269337.1696244,0
+CCOI.US,D,20080604,000000,10.4188,10.4188,8.65128,9.10391,9618250.2253166,0
+CCOI.US,D,20080605,000000,9.46676,9.99002,9.43334,9.87064,4009221.465692,0
+CCOI.US,D,20080606,000000,9.82672,9.88501,9.53264,9.60235,2128086.9767432,0
+CCOI.US,D,20080609,000000,9.68161,9.89071,9.49064,9.58135,2453080.0196852,0
+CCOI.US,D,20080610,000000,9.45817,9.52405,9.19938,9.41328,1767759.9519081,0
+CCOI.US,D,20080611,000000,9.37127,9.43334,8.93995,8.93995,1072405.2008324,0
+CCOI.US,D,20080612,000000,9.32162,9.77329,9.16979,9.31397,2346891.6647355,0
+CCOI.US,D,20080613,000000,9.42571,9.60235,9.23473,9.60235,915184.69005427,0
+CCOI.US,D,20080616,000000,9.54888,9.77998,9.49064,9.74847,549016.14325712,0
+CCOI.US,D,20080617,000000,9.76088,10.2851,9.71793,9.92605,1099242.8995275,0
+CCOI.US,D,20080618,000000,9.91079,9.95666,9.4047,9.52405,1218423.3522651,0
+CCOI.US,D,20080619,000000,9.51737,9.87634,9.39801,9.86394,1015226.7753023,0
+CCOI.US,D,20080620,000000,9.78571,9.78571,9.35313,9.41806,1543988.1899348,0
+CCOI.US,D,20080623,000000,9.43716,9.51737,9.3073,9.36173,1019908.9991625,0
+CCOI.US,D,20080624,000000,9.29202,9.59663,9.23473,9.41328,953153.53556457,0
+CCOI.US,D,20080625,000000,9.41806,10.0205,9.41328,9.93658,1103733.477902,0
+CCOI.US,D,20080626,000000,9.72549,9.73314,9.28438,9.37127,1732598.765125,0
+CCOI.US,D,20080627,000000,9.37127,9.70832,9.13446,9.15642,1828864.4917867,0
+CCOI.US,D,20080630,000000,9.09817,9.17838,8.74821,8.80856,1668967.2276678,0
+CCOI.US,D,20080701,000000,8.70791,8.8436,8.49278,8.82708,860845.34054415,0
+CCOI.US,D,20080702,000000,8.74821,8.77915,8.33465,8.33465,1436187.080625,0
+CCOI.US,D,20080703,000000,8.34687,8.66379,8.31469,8.58358,662669.24695999,0
+CCOI.US,D,20080707,000000,8.66791,8.71698,8.27535,8.49832,1045889.0057662,0
+CCOI.US,D,20080708,000000,8.51693,8.71698,8.18435,8.6871,1066642.2221021,0
+CCOI.US,D,20080709,000000,8.70791,9.10391,8.37886,8.54539,1113235.1144675,0
+CCOI.US,D,20080710,000000,8.55685,8.6997,8.22674,8.34687,1136708.021111,0
+CCOI.US,D,20080711,000000,8.20153,8.26312,7.84774,7.93942,1282198.3620259,0
+CCOI.US,D,20080714,000000,8.01743,8.06957,7.67023,7.79513,479332.58797647,0
+CCOI.US,D,20080715,000000,7.13769,7.74891,6.60534,7.34194,3053679.1686367,0
+CCOI.US,D,20080716,000000,7.32752,7.32752,7.03781,7.19699,1299268.4244106,0
+CCOI.US,D,20080717,000000,7.25629,7.31483,7.01337,7.16433,1386440.9393123,0
+CCOI.US,D,20080718,000000,7.15678,7.25629,7.04517,7.091,1216101.6143322,0
+CCOI.US,D,20080721,000000,7.13206,7.27586,7.02597,7.19699,715417.83421475,0
+CCOI.US,D,20080722,000000,7.13206,7.80172,7.091,7.78224,1764690.4824082,0
+CCOI.US,D,20080723,000000,7.80746,8.6871,7.80746,8.01743,1799942.7793401,0
+CCOI.US,D,20080724,000000,8.13498,8.41314,7.8996,7.91373,1041768.1042027,0
+CCOI.US,D,20080725,000000,8.03337,8.22674,7.97799,8.06279,689782.37058813,0
+CCOI.US,D,20080728,000000,8.01743,8.1707,7.70327,7.74232,449997.21450906,0
+CCOI.US,D,20080729,000000,7.76744,8.13498,7.66375,8.00483,974245.01141898,0
+CCOI.US,D,20080730,000000,8.10519,8.38593,7.92547,8.26943,1175685.3617181,0
+CCOI.US,D,20080731,000000,8.12371,8.49832,7.82645,7.92547,1889778.4334227,0
+CCOI.US,D,20080801,000000,7.99041,7.99041,6.97985,7.03122,2650396.3266916,0
+CCOI.US,D,20080804,000000,7.01337,7.17656,6.816,6.95359,1093230.6769416,0
+CCOI.US,D,20080805,000000,7.03781,7.07839,6.68451,6.80138,1444467.6317462,0
+CCOI.US,D,20080806,000000,6.77006,7.09768,6.71649,7.091,2880902.9089836,0
+CCOI.US,D,20080807,000000,6.97279,7.67596,6.97279,7.37432,4185114.3207841,0
+CCOI.US,D,20080808,000000,5.16603,5.74451,4.80443,5.58647,28267120.585438,0
+CCOI.US,D,20080811,000000,5.59316,6.02687,5.32369,6.02687,1766690.7167122,0
+CCOI.US,D,20080812,000000,6.02038,6.79555,5.85623,6.63075,2368192.5892082,0
+CCOI.US,D,20080813,000000,6.14547,6.39508,6.04654,6.3162,2452146.926091,0
+CCOI.US,D,20080814,000000,6.24363,6.66502,6.18461,6.4473,1448192.6754212,0
+CCOI.US,D,20080815,000000,6.5069,6.60534,6.37503,6.57899,1088999.8148537,0
+CCOI.US,D,20080818,000000,6.566,6.86135,6.42783,6.59188,899459.28779857,0
+CCOI.US,D,20080819,000000,6.51988,6.54624,6.17163,6.21088,859303.79871409,0
+CCOI.US,D,20080820,000000,6.24363,6.43452,6.17163,6.28364,883572.61010683,0
+CCOI.US,D,20080821,000000,6.23083,6.28994,6.10594,6.15177,503423.36804374,0
+CCOI.US,D,20080822,000000,6.18461,6.36882,6.15177,6.24363,515530.54541976,0
+CCOI.US,D,20080825,000000,6.21747,6.23083,6.04014,6.07299,290891.66616701,0
+CCOI.US,D,20080826,000000,6.0665,6.22434,5.90207,6.02687,551209.07028986,0
+CCOI.US,D,20080827,000000,6.03366,6.42124,5.9481,6.17163,885176.98652238,0
+CCOI.US,D,20080828,000000,6.18461,6.24363,6.03366,6.08617,842004.39009249,0
+CCOI.US,D,20080829,000000,6.05342,6.0665,5.8167,6.05342,1192828.731119,0
+CCOI.US,D,20080902,000000,6.15177,6.21747,5.77067,5.84955,887264.1420029,0
+CCOI.US,D,20080903,000000,5.84306,5.9481,5.71806,5.83646,1013674.7610413,0
+CCOI.US,D,20080904,000000,5.80362,5.80362,5.35645,5.48164,1630453.8157501,0
+CCOI.US,D,20080905,000000,5.42892,5.5012,5.35645,5.47495,1717728.9604748,0
+CCOI.US,D,20080908,000000,5.59975,5.59975,5.08726,5.22496,1631473.8305208,0
+CCOI.US,D,20080909,000000,5.20529,5.27099,4.69939,4.93601,2126275.2461956,0
+CCOI.US,D,20080910,000000,5.01488,5.27757,4.93601,4.95568,2357965.2131807,0
+CCOI.US,D,20080911,000000,4.92923,4.949,4.73223,4.91605,1562882.5497842,0
+CCOI.US,D,20080912,000000,4.92274,4.92274,4.67961,4.71247,1624426.9317609,0
+CCOI.US,D,20080915,000000,4.66635,4.69939,4.5087,4.66005,1374241.6045443,0
+CCOI.US,D,20080916,000000,4.78437,5.28434,4.62682,5.18571,1590990.5543487,0
+CCOI.US,D,20080917,000000,5.10005,5.20529,4.75181,4.93601,1118162.393211,0
+CCOI.US,D,20080918,000000,5.04764,6.0137,5.0018,5.78367,2244466.0542123,0
+CCOI.US,D,20080919,000000,6.13239,6.34867,5.6262,5.85623,2389284.0650626,0
+CCOI.US,D,20080922,000000,5.84955,5.88221,5.27099,5.30383,497383.91713747,0
+CCOI.US,D,20080923,000000,5.29752,5.79675,5.29752,5.52727,1109164.4805724,0
+CCOI.US,D,20080924,000000,5.79006,5.79675,5.14627,5.23155,627733.21744146,0
+CCOI.US,D,20080925,000000,5.22496,5.30383,4.87003,5.13959,892968.47512003,0
+CCOI.US,D,20080926,000000,5.03436,5.59975,5.03436,5.40906,653494.35023901,0
+CCOI.US,D,20080929,000000,5.29752,5.47495,4.79802,5.06081,924115.57913501,0
+CCOI.US,D,20080930,000000,5.12011,5.23804,4.93601,5.07389,777126.63335681,0
+CCOI.US,D,20081001,000000,5.04124,5.08067,4.64687,4.86373,847512.88875158,0
+CCOI.US,D,20081002,000000,4.82438,4.9425,4.5087,4.55452,749530.73066369,0
+CCOI.US,D,20081003,000000,4.62032,4.62032,4.28525,4.29833,849056.52506784,0
+CCOI.US,D,20081006,000000,4.24591,4.24591,3.69389,3.77248,1652390.416779,0
+CCOI.US,D,20081007,000000,3.81861,3.88449,3.27975,3.37161,3393480.2288865,0
+CCOI.US,D,20081008,000000,3.28615,3.81861,3.04982,3.63479,2371033.7597142,0
+CCOI.US,D,20081009,000000,3.69389,3.91055,3.21396,3.22046,1693217.1886849,0
+CCOI.US,D,20081010,000000,2.95768,3.48344,2.34645,3.20728,4703946.82367,0
+CCOI.US,D,20081013,000000,3.35175,3.9962,3.3127,3.97644,1105923.2632055,0
+CCOI.US,D,20081014,000000,4.09446,4.30502,3.61464,3.73323,815440.02184407,0
+CCOI.US,D,20081015,000000,3.69389,3.91055,3.39138,3.51618,706686.96856439,0
+CCOI.US,D,20081016,000000,3.54894,3.69389,3.1941,3.62809,814387.54253753,0
+CCOI.US,D,20081017,000000,3.47684,3.76608,3.28615,3.47684,729215.26193977,0
+CCOI.US,D,20081020,000000,3.52936,3.69389,3.41096,3.503,577236.20283254,0
+CCOI.US,D,20081021,000000,3.42442,3.54894,3.28615,3.29284,472126.50826673,0
+CCOI.US,D,20081022,000000,3.23373,3.33236,2.95768,3.03654,1035415.5276122,0
+CCOI.US,D,20081023,000000,3.04982,3.28615,2.74071,2.83937,3162112.8127737,0
+CCOI.US,D,20081024,000000,2.67503,2.89188,2.60933,2.70778,1000358.0178951,0
+CCOI.US,D,20081027,000000,2.67503,2.8131,2.4976,2.5042,418637.52014658,0
+CCOI.US,D,20081028,000000,2.57628,2.70778,2.36593,2.5633,879531.29901835,0
+CCOI.US,D,20081029,000000,2.58307,3.4438,2.41883,2.74071,2724254.1929333,0
+CCOI.US,D,20081030,000000,2.83937,3.02336,2.70778,2.938,617413.68402193,0
+CCOI.US,D,20081031,000000,2.94459,3.26667,2.88539,3.14158,467761.59906309,0
+CCOI.US,D,20081103,000000,3.11551,3.18101,2.81941,2.98412,597544.34085482,0
+CCOI.US,D,20081104,000000,2.96388,3.29284,2.93122,3.24051,603761.82308657,0
+CCOI.US,D,20081105,000000,3.1284,3.46366,3.07579,3.09546,712684.52974702,0
+CCOI.US,D,20081106,000000,3.17453,3.503,2.89827,2.90506,1060240.4250863,0
+CCOI.US,D,20081107,000000,2.94459,3.02336,2.71465,2.938,399955.75064475,0
+CCOI.US,D,20081110,000000,3.01019,3.1284,2.89827,2.91824,367858.79714615,0
+CCOI.US,D,20081111,000000,2.83937,2.91183,2.7011,2.71465,1261953.0585891,0
+CCOI.US,D,20081112,000000,2.66175,2.66175,2.51738,2.52376,1756656.0334134,0
+CCOI.US,D,20081113,000000,2.51738,2.8788,2.39219,2.85235,820946.42601699,0
+CCOI.US,D,20081114,000000,2.78034,2.83277,2.60254,2.62251,645709.1450999,0
+CCOI.US,D,20081117,000000,2.58966,2.59605,2.47774,2.4976,567791.11739406,0
+CCOI.US,D,20081118,000000,2.51738,2.59605,2.38569,2.55022,977626.55936009,0
+CCOI.US,D,20081119,000000,2.54325,2.5633,2.41883,2.41883,1209664.2110513,0
+CCOI.US,D,20081120,000000,2.39887,2.40546,2.28686,2.30673,1389334.4719731,0
+CCOI.US,D,20081121,000000,2.35295,2.60933,2.22823,2.60933,880310.44787811,0
+CCOI.US,D,20081124,000000,2.61601,3.04304,2.49092,2.99692,756428.92090464,0
+CCOI.US,D,20081125,000000,3.03654,3.0692,2.75389,2.97744,691875.80952721,0
+CCOI.US,D,20081126,000000,2.88539,3.4968,2.85913,3.49022,771863.18958103,0
+CCOI.US,D,20081128,000000,3.4375,3.62809,3.24051,3.61464,231671.11660936,0
+CCOI.US,D,20081201,000000,3.4968,3.66753,2.85913,2.86563,861499.86747609,0
+CCOI.US,D,20081202,000000,2.92482,3.10205,2.78684,3.08257,478139.77809573,0
+CCOI.US,D,20081203,000000,2.99062,3.41774,2.90506,3.34535,728953.45116699,0
+CCOI.US,D,20081204,000000,3.29952,3.70038,3.25321,3.3191,718820.32701768,0
+CCOI.US,D,20081205,000000,3.25321,3.87771,3.16793,3.85145,832775.03673077,0
+CCOI.US,D,20081208,000000,3.98284,4.06802,3.81201,4.01568,885217.82900294,0
+CCOI.US,D,20081209,000000,3.96326,4.41626,3.81861,3.87771,843637.04207148,0
+CCOI.US,D,20081210,000000,3.91705,3.91705,3.54894,3.77248,515997.61583838,0
+CCOI.US,D,20081211,000000,3.70669,4.0027,3.35175,3.47684,606195.61603025,0
+CCOI.US,D,20081212,000000,3.37821,3.84486,3.37821,3.84486,508135.96195361,0
+CCOI.US,D,20081215,000000,3.85775,4.0027,3.61464,3.68043,459414.02438407,0
+CCOI.US,D,20081216,000000,3.7529,3.92393,3.66085,3.87771,578929.59491082,0
+CCOI.US,D,20081217,000000,3.82548,4.08807,3.82548,3.93701,415025.57872543,0
+CCOI.US,D,20081218,000000,3.96326,4.18671,3.78584,3.87112,894032.47410057,0
+CCOI.US,D,20081219,000000,4.18011,4.18671,3.76608,3.84486,1265978.6610312,0
+CCOI.US,D,20081222,000000,3.84486,3.98284,3.42442,3.64777,464882.72780571,0
+CCOI.US,D,20081223,000000,3.68721,4.28525,3.68043,3.85145,601423.32926419,0
+CCOI.US,D,20081224,000000,3.84486,4.18011,3.84486,4.16676,169323.49918174,0
+CCOI.US,D,20081226,000000,4.20628,4.29833,3.96966,4.28525,102670.66540668,0
+CCOI.US,D,20081229,000000,4.28525,4.38408,3.93032,3.96966,287061.89818292,0
+CCOI.US,D,20081230,000000,4.02896,4.02896,3.88449,3.9435,286182.21398641,0
+CCOI.US,D,20081231,000000,3.95687,4.43679,3.88449,4.29175,700289.36052097,0
+CCOI.US,D,20090102,000000,4.29833,4.47594,4.14707,4.3709,327178.63927304,0
+CCOI.US,D,20090105,000000,4.41006,4.5087,4.31811,4.41626,1217686.093129,0
+CCOI.US,D,20090106,000000,4.5087,5.12641,4.42982,4.78437,1215592.6541899,0
+CCOI.US,D,20090107,000000,4.72564,4.85045,4.61421,4.79135,699630.64461667,0
+CCOI.US,D,20090108,000000,4.76508,4.96896,4.60084,4.79802,893614.62410724,0
+CCOI.US,D,20090109,000000,4.8111,4.8111,4.29833,4.33787,384819.94624932,0
+CCOI.US,D,20090112,000000,4.33787,4.46955,4.20628,4.2588,672704.97750183,0
+CCOI.US,D,20090113,000000,4.2525,4.29175,4.16676,4.23263,415493.69638715,0
+CCOI.US,D,20090114,000000,4.14707,4.19979,3.91705,4.03555,780189.81939822,0
+CCOI.US,D,20090115,000000,4.02896,4.06802,3.80543,3.9435,786248.12068014,0
+CCOI.US,D,20090116,000000,3.9962,4.27876,3.89069,4.06171,673061.04015281,0
+CCOI.US,D,20090120,000000,3.9962,4.06171,3.56899,3.60174,618655.71432796,0
+CCOI.US,D,20090121,000000,3.68043,3.79893,3.55562,3.68043,837505.43377319,0
+CCOI.US,D,20090122,000000,3.58856,4.03555,3.56221,3.97644,1166970.2047141,0
+CCOI.US,D,20090123,000000,3.85145,4.21937,3.79235,3.97644,815463.06119208,0
+CCOI.US,D,20090126,000000,3.9962,4.41006,3.98284,4.39029,977780.50409447,0
+CCOI.US,D,20090127,000000,4.40356,4.61421,4.29175,4.58747,546483.9094629,0
+CCOI.US,D,20090128,000000,4.62032,4.71247,4.5022,4.67274,846232.11045119,0
+CCOI.US,D,20090129,000000,4.61421,4.8111,4.54823,4.56761,967931.18282284,0
+CCOI.US,D,20090130,000000,4.64018,4.75859,4.31811,4.3709,791156.54904805,0
+CCOI.US,D,20090202,000000,4.30502,4.60733,4.28525,4.5742,580206.18423886,0
+CCOI.US,D,20090203,000000,4.60084,4.60084,4.46955,4.52856,698620.05503378,0
+CCOI.US,D,20090204,000000,4.54154,4.62682,4.40356,4.54154,1033535.7262637,0
+CCOI.US,D,20090205,000000,4.5087,4.62032,4.31811,4.60084,483680.74129065,0
+CCOI.US,D,20090206,000000,4.58108,4.62682,4.47594,4.60084,619232.74527115,0
+CCOI.US,D,20090209,000000,4.60084,4.61421,4.47594,4.60084,297277.75453643,0
+CCOI.US,D,20090210,000000,4.5742,4.60084,4.29833,4.35754,538227.44493278,0
+CCOI.US,D,20090211,000000,4.36403,4.41006,4.18011,4.27876,325957.55382883,0
+CCOI.US,D,20090212,000000,4.19979,4.24591,3.96326,4.10124,338158.98308304,0
+CCOI.US,D,20090213,000000,4.06802,4.27216,4.04892,4.22596,326378.54555144,0
+CCOI.US,D,20090217,000000,4.06802,4.18011,3.87771,3.9435,308958.70397437,0
+CCOI.US,D,20090218,000000,3.97644,4.00938,3.90406,3.93701,522854.96359878,0
+CCOI.US,D,20090219,000000,4.00938,4.07518,3.93701,3.95687,443599.60646563,0
+CCOI.US,D,20090220,000000,3.92393,4.15376,3.83837,4.11442,348136.06801178,0
+CCOI.US,D,20090223,000000,4.14059,4.14059,3.89069,3.9435,523228.8293823,0
+CCOI.US,D,20090224,000000,3.95687,4.18671,3.81201,4.12101,392689.97807882,0
+CCOI.US,D,20090225,000000,4.08807,4.20628,3.95018,3.95687,443876.07864168,0
+CCOI.US,D,20090226,000000,4.02218,4.84396,3.91055,4.47594,1770898.5394521,0
+CCOI.US,D,20090227,000000,4.31811,4.64687,3.63479,4.35105,3188909.6689881,0
+CCOI.US,D,20090302,000000,4.24591,4.37749,3.98284,4.0027,537898.6106022,0
+CCOI.US,D,20090303,000000,4.08148,4.19979,3.96326,4.17372,863792.28260246,0
+CCOI.US,D,20090304,000000,4.2588,4.61421,4.20628,4.5087,566982.64572774,0
+CCOI.US,D,20090305,000000,4.39029,4.39029,3.9435,3.95687,587804.98010775,0
+CCOI.US,D,20090306,000000,4.10124,4.10764,3.84486,3.96966,386403.37780304,0
+CCOI.US,D,20090309,000000,3.92393,4.0027,3.53595,3.62141,797455.71624091,0
+CCOI.US,D,20090310,000000,3.74641,3.97644,3.74641,3.85145,796835.74833099,0
+CCOI.US,D,20090311,000000,3.88449,3.91055,3.76608,3.79235,481111.85398822,0
+CCOI.US,D,20090312,000000,3.77897,4.26529,3.64108,4.1275,623420.67039239,0
+CCOI.US,D,20090313,000000,4.26529,4.67274,4.26529,4.45598,777889.02632712,0
+CCOI.US,D,20090316,000000,4.5087,4.63359,4.41626,4.443,554633.55519769,0
+CCOI.US,D,20090317,000000,4.44949,4.66005,4.42294,4.62032,503165.74624334,0
+CCOI.US,D,20090318,000000,4.61421,4.8177,4.59425,4.79802,576680.11675117,0
+CCOI.US,D,20090319,000000,4.84396,4.949,4.72564,4.85045,403017.88944307,0
+CCOI.US,D,20090320,000000,4.92274,4.93601,4.59425,4.64018,591404.3546118,0
+CCOI.US,D,20090323,000000,4.82438,4.97544,4.71247,4.92274,892094.02713899,0
+CCOI.US,D,20090324,000000,4.78437,4.93601,4.77148,4.79802,481045.87767348,0
+CCOI.US,D,20090325,000000,4.87661,4.98184,4.73901,4.92274,450359.56061857,0
+CCOI.US,D,20090326,000000,5.0018,5.25809,4.83746,5.07389,673040.09529098,0
+CCOI.US,D,20090327,000000,4.949,5.06081,4.85045,4.8832,514490.6330303,0
+CCOI.US,D,20090330,000000,4.84396,4.90316,4.52856,4.64018,383308.7744689,0
+CCOI.US,D,20090331,000000,4.73223,4.949,4.71247,4.73223,414747.0120632,0
+CCOI.US,D,20090401,000000,4.61421,5.01488,4.54823,5.01488,354423.71553065,0
+CCOI.US,D,20090402,000000,5.13959,5.44878,5.08726,5.29752,1065389.7193652,0
+CCOI.US,D,20090403,000000,5.27757,5.27757,5.0018,5.08067,546967.73577096,0
+CCOI.US,D,20090406,000000,4.96896,5.02138,4.85714,4.92923,337963.14862501,0
+CCOI.US,D,20090407,000000,4.85045,4.92923,4.5742,4.58108,431792.98785676,0
+CCOI.US,D,20090408,000000,4.60084,4.90956,4.53524,4.83746,366587.44403358,0
+CCOI.US,D,20090409,000000,4.99492,5.33639,4.87661,5.3172,1422535.2196895,0
+CCOI.US,D,20090413,000000,5.29752,5.49482,5.2515,5.48164,557016.03322991,0
+CCOI.US,D,20090414,000000,5.36982,5.37659,5.10674,5.19239,393245.01691708,0
+CCOI.US,D,20090415,000000,5.15935,5.32369,5.10005,5.31033,254070.59908453,0
+CCOI.US,D,20090416,000000,5.34337,5.751,5.23804,5.71147,579705.60204132,0
+CCOI.US,D,20090417,000000,5.71147,5.8167,5.52727,5.53396,1024118.9163887,0
+CCOI.US,D,20090420,000000,5.42892,5.5012,5.19239,5.21865,433465.43507322,0
+CCOI.US,D,20090421,000000,5.19239,5.33639,5.14627,5.33639,229486.56752136,0
+CCOI.US,D,20090422,000000,5.21197,5.59975,5.17921,5.3829,393139.24536489,0
+CCOI.US,D,20090423,000000,5.40267,5.49482,5.34337,5.3829,346012.25902306,0
+CCOI.US,D,20090424,000000,5.43522,5.69839,5.36982,5.65905,411313.10196754,0
+CCOI.US,D,20090427,000000,5.5141,5.73754,5.36982,5.48803,503044.26604478,0
+CCOI.US,D,20090428,000000,5.41575,5.55382,5.35645,5.44878,275306.59448551,0
+CCOI.US,D,20090429,000000,5.52098,5.90837,5.44878,5.88221,754865.38696966,0
+CCOI.US,D,20090430,000000,5.67193,5.90837,5.54723,5.54723,548002.41194496,0
+CCOI.US,D,20090501,000000,5.54723,5.65255,5.43522,5.5669,241918.3902556,0
+CCOI.US,D,20090504,000000,5.61971,5.68502,5.46816,5.64559,544209.29746905,0
+CCOI.US,D,20090505,000000,5.59975,5.751,5.43522,5.52098,615242.74909412,0
+CCOI.US,D,20090506,000000,5.58647,5.66545,5.26449,5.34985,455527.70527306,0
+CCOI.US,D,20090507,000000,5.42243,5.58647,5.12641,5.18571,930909.04506688,0
+CCOI.US,D,20090508,000000,5.01488,5.19239,4.33787,4.83746,2714038.3365797,0
+CCOI.US,D,20090511,000000,4.64687,4.71247,4.44949,4.64687,1030928.090967,0
+CCOI.US,D,20090512,000000,4.71925,4.74531,4.45598,4.54154,747860.37793341,0
+CCOI.US,D,20090513,000000,4.41626,4.41626,4.02896,4.05541,1049727.1516949,0
+CCOI.US,D,20090514,000000,4.08807,4.29175,3.88449,4.18011,1020899.6911267,0
+CCOI.US,D,20090515,000000,4.20628,4.3117,3.9962,4.01568,518188.44838492,0
+CCOI.US,D,20090518,000000,4.03555,4.28525,3.9435,4.28525,593282.06147411,0
+CCOI.US,D,20090519,000000,4.23263,4.27216,4.00938,4.02896,478926.25765713,0
+CCOI.US,D,20090520,000000,4.08148,4.22596,4.02218,4.08807,597040.61692802,0
+CCOI.US,D,20090521,000000,4.03555,4.1275,3.95687,4.12101,631968.2685018,0
+CCOI.US,D,20090522,000000,4.14059,4.20628,4.06802,4.20628,671422.10471527,0
+CCOI.US,D,20090526,000000,4.14707,4.48244,4.08148,4.46955,1095567.0762779,0
+CCOI.US,D,20090527,000000,4.63359,4.87003,4.55452,4.76508,1730565.0190421,0
+CCOI.US,D,20090528,000000,4.80443,4.98184,4.75859,4.93601,795866.00122864,0
+CCOI.US,D,20090529,000000,4.98184,5.13291,4.89676,5.13291,845139.83590719,0
+CCOI.US,D,20090601,000000,5.19889,5.5012,5.04124,5.41575,724529.89635026,0
+CCOI.US,D,20090602,000000,5.36982,5.83646,5.25809,5.72446,1341734.1317539,0
+CCOI.US,D,20090603,000000,5.6262,5.73754,5.46148,5.73105,1276031.1474626,0
+CCOI.US,D,20090604,000000,5.75759,5.76399,5.48164,5.61273,782191.10094528,0
+CCOI.US,D,20090605,000000,5.73105,5.73105,5.54045,5.59316,649082.31509628,0
+CCOI.US,D,20090608,000000,5.49482,5.64559,5.36982,5.59975,1286430.2713569,0
+CCOI.US,D,20090609,000000,5.6262,5.72446,5.52098,5.60643,835736.64019236,0
+CCOI.US,D,20090610,000000,5.61273,5.69839,5.42243,5.53396,945123.27554215,0
+CCOI.US,D,20090611,000000,5.57998,5.65255,5.48164,5.52098,820600.83579693,0
+CCOI.US,D,20090612,000000,5.48164,5.48803,5.3829,5.47495,373102.34330319,0
+CCOI.US,D,20090615,000000,5.3829,5.47495,5.19239,5.27099,392340.19888639,0
+CCOI.US,D,20090616,000000,5.84306,5.84955,5.49482,5.64559,1632884.4669645,0
+CCOI.US,D,20090617,000000,5.70507,5.79006,5.52727,5.53396,1298099.7011209,0
+CCOI.US,D,20090618,000000,5.55382,5.59316,5.41575,5.45508,779880.88268636,0
+CCOI.US,D,20090619,000000,5.57349,5.69152,5.49482,5.52098,632572.52776536,0
+CCOI.US,D,20090622,000000,5.48803,5.5012,5.33038,5.33038,599751.92929082,0
+CCOI.US,D,20090623,000000,5.39588,5.54045,5.26449,5.43522,706705.81894003,0
+CCOI.US,D,20090624,000000,5.47495,5.57998,5.25809,5.27757,616996.88127168,0
+CCOI.US,D,20090625,000000,5.27757,5.57349,5.23155,5.56031,320571.58261139,0
+CCOI.US,D,20090626,000000,5.5012,5.80362,5.48803,5.70507,848680.56479814,0
+CCOI.US,D,20090629,000000,5.69152,5.69839,5.40267,5.46148,465857.71112351,0
+CCOI.US,D,20090630,000000,5.48164,5.52727,5.33038,5.35645,287258.77988405,0
+CCOI.US,D,20090701,000000,5.38949,5.5079,5.34337,5.40906,239662.62863742,0
+CCOI.US,D,20090702,000000,5.3172,5.42892,5.29085,5.35645,414837.07496904,0
+CCOI.US,D,20090706,000000,5.31033,5.36313,5.17921,5.34337,286677.55996849,0
+CCOI.US,D,20090707,000000,5.33038,5.33038,5.09375,5.13959,251991.82154874,0
+CCOI.US,D,20090708,000000,5.15935,5.17243,4.93601,5.04764,328256.25241376,0
+CCOI.US,D,20090709,000000,5.03436,5.19239,4.9425,5.13959,587413.31119168,0
+CCOI.US,D,20090710,000000,5.12011,5.29752,5.12011,5.25809,286557.12701302,0
+CCOI.US,D,20090713,000000,5.28434,5.54723,5.23804,5.52727,553715.12300681,0
+CCOI.US,D,20090714,000000,5.5141,5.64559,5.48803,5.59316,327706.44979094,0
+CCOI.US,D,20090715,000000,5.69839,5.80362,5.58647,5.80362,580659.64049729,0
+CCOI.US,D,20090716,000000,5.751,6.00052,5.751,5.98734,262339.63053172,0
+CCOI.US,D,20090717,000000,6.00052,6.00052,5.69839,5.79006,335631.98550426,0
+CCOI.US,D,20090720,000000,5.80993,5.9481,5.751,5.90207,400609.23033358,0
+CCOI.US,D,20090721,000000,5.9415,5.9415,5.66545,5.74451,251745.71942233,0
+CCOI.US,D,20090722,000000,5.72446,5.98094,5.6262,5.84955,474401.12026056,0
+CCOI.US,D,20090723,000000,5.82979,6.13869,5.82979,5.88851,547127.9639639,0
+CCOI.US,D,20090724,000000,5.8167,5.83646,5.63909,5.72446,479040.40715406,0
+CCOI.US,D,20090727,000000,5.69839,5.83646,5.69839,5.79006,457560.40411286,0
+CCOI.US,D,20090728,000000,5.72446,5.77067,5.5141,5.751,354684.47906033,0
+CCOI.US,D,20090729,000000,5.71147,5.71147,5.33038,5.38949,612966.0426141,0
+CCOI.US,D,20090730,000000,5.46148,5.5141,5.32369,5.46816,496039.25700852,0
+CCOI.US,D,20090731,000000,5.42243,5.5079,5.2515,5.44878,322722.61992048,0
+CCOI.US,D,20090803,000000,5.48803,5.59316,5.42243,5.59316,457275.55399208,0
+CCOI.US,D,20090804,000000,5.56031,5.98734,5.54723,5.92871,644705.88621865,0
+CCOI.US,D,20090805,000000,5.92871,6.09906,5.84955,5.9415,727269.48427653,0
+CCOI.US,D,20090806,000000,5.99402,6.09266,5.87571,5.92174,611025.50116633,0
+CCOI.US,D,20090807,000000,6.17163,7.53044,6.17163,7.22946,2238279.9892732,0
+CCOI.US,D,20090810,000000,7.26317,7.61093,7.13769,7.3874,1069912.7622757,0
+CCOI.US,D,20090811,000000,7.37432,7.49416,7.16433,7.29439,762564.7181753,0
+CCOI.US,D,20090812,000000,7.32752,7.47926,7.2223,7.24207,992797.97002061,0
+CCOI.US,D,20090813,000000,7.31483,7.47926,7.19079,7.30193,712208.03414058,0
+CCOI.US,D,20090814,000000,7.3089,7.3343,6.78267,6.98654,606836.52880199,0
+CCOI.US,D,20090817,000000,6.82946,6.96639,6.51988,6.57278,441272.63231725,0
+CCOI.US,D,20090818,000000,6.59838,6.77006,6.53974,6.61183,490169.45948299,0
+CCOI.US,D,20090819,000000,6.53268,6.98654,6.40834,6.86803,812462.70973613,0
+CCOI.US,D,20090820,000000,6.82946,6.95359,6.73607,6.85428,365306.66573317,0
+CCOI.US,D,20090821,000000,6.94787,7.091,6.80873,6.93382,481332.82228044,0
+CCOI.US,D,20090824,000000,7.00707,7.13206,6.75669,6.79555,474820.01749699,0
+CCOI.US,D,20090825,000000,6.82946,6.87462,6.64497,6.70408,509778.03912043,0
+CCOI.US,D,20090826,000000,6.68451,6.68451,6.46726,6.61842,276522.44371425,0
+CCOI.US,D,20090827,000000,6.61842,6.73063,6.5069,6.64497,228227.78132589,0
+CCOI.US,D,20090828,000000,6.70408,6.70408,6.37503,6.43452,192966.05920603,0
+CCOI.US,D,20090831,000000,6.34237,6.37503,6.10594,6.34237,623653.15835861,0
+CCOI.US,D,20090901,000000,6.3162,6.73607,6.11223,6.15177,480305.47680808,0
+CCOI.US,D,20090902,000000,6.15177,6.34867,6.11874,6.16513,431051.53974828,0
+CCOI.US,D,20090903,000000,6.23083,6.40834,6.11223,6.33569,358792.81370665,0
+CCOI.US,D,20090904,000000,6.34867,6.71019,6.28364,6.47366,203034.25428371,0
+CCOI.US,D,20090908,000000,6.55292,6.6509,6.3819,6.6253,341117.44481535,0
+CCOI.US,D,20090909,000000,6.63075,6.99379,6.43452,6.92065,760996.99526795,0
+CCOI.US,D,20090910,000000,6.89467,7.45271,6.78849,7.42788,490273.13654901,0
+CCOI.US,D,20090911,000000,7.42788,7.44631,7.00707,7.35502,485302.92083874,0
+CCOI.US,D,20090914,000000,7.34806,7.45271,7.2223,7.42788,326726.23025769,0
+CCOI.US,D,20090915,000000,7.3874,7.92547,7.30193,7.80746,485056.81871233,0
+CCOI.US,D,20090916,000000,7.81567,8.11884,7.81567,8.09735,808033.91870393,0
+CCOI.US,D,20090917,000000,8.09735,8.17747,7.88814,7.99041,439667.20865861,0
+CCOI.US,D,20090918,000000,8.02508,8.1707,7.84774,7.93942,1053008.1642994,0
+CCOI.US,D,20090921,000000,7.88814,8.08398,7.75446,7.9462,280828.70730479,0
+CCOI.US,D,20090922,000000,8.04006,8.23391,8.02508,8.17747,320028.06344712,0
+CCOI.US,D,20090923,000000,8.17747,8.32853,8.01743,8.07558,447408.42958789,0
+CCOI.US,D,20090924,000000,8.14156,8.21423,7.71063,7.86082,210021.4601874,0
+CCOI.US,D,20090925,000000,7.80746,7.9462,7.68255,7.71722,179143.49764683,0
+CCOI.US,D,20090928,000000,7.78769,7.93942,7.70327,7.72285,473462.79045095,0
+CCOI.US,D,20090929,000000,7.75446,7.79513,7.56634,7.57102,265555.71406445,0
+CCOI.US,D,20090930,000000,7.59661,7.68255,7.24866,7.42788,290084.24174379,0
+CCOI.US,D,20091001,000000,7.34194,7.36649,7.15678,7.29439,798346.92011143,0
+CCOI.US,D,20091002,000000,7.24207,7.39446,7.072,7.10513,615540.16613198,0
+CCOI.US,D,20091005,000000,7.17063,7.42149,7.13206,7.36123,265483.45429116,0
+CCOI.US,D,20091006,000000,7.44011,7.81567,7.42788,7.81567,467352.12701448,0
+CCOI.US,D,20091007,000000,7.78769,8.04006,7.64293,8.03337,308210.97240734,0
+CCOI.US,D,20091008,000000,8.08886,8.23391,7.86082,8.15685,915537.61097597,0
+CCOI.US,D,20091009,000000,8.08886,8.24918,8.04006,8.24918,890295.91075159,0
+CCOI.US,D,20091012,000000,8.24154,8.39901,8.17747,8.17747,246218.37038759,0
+CCOI.US,D,20091013,000000,8.19199,8.19199,7.86082,8.05276,300313.71225748,0
+CCOI.US,D,20091014,000000,8.17747,8.20153,8.00483,8.13498,621421.48333151,0
+CCOI.US,D,20091015,000000,8.05276,8.12371,7.96032,8.03337,1220890.6569877,0
+CCOI.US,D,20091016,000000,7.97799,8.03337,7.74891,7.86082,317806.86085093,0
+CCOI.US,D,20091019,000000,7.91965,8.03337,7.73488,7.95279,286085.86762203,0
+CCOI.US,D,20091020,000000,7.95279,7.99041,7.80746,7.8996,280380.48726181,0
+CCOI.US,D,20091021,000000,7.85357,7.93942,7.50704,7.55221,769894.37256979,0
+CCOI.US,D,20091022,000000,7.51297,7.51297,7.31483,7.44631,716901.7776748,0
+CCOI.US,D,20091023,000000,7.49902,7.72934,7.28961,7.31483,209579.52360297,0
+CCOI.US,D,20091026,000000,7.34806,7.68971,7.3089,7.50704,583373.04734629,0
+CCOI.US,D,20091027,000000,7.56023,7.69669,7.4339,7.53044,432956.47493095,0
+CCOI.US,D,20091028,000000,7.47926,7.48624,6.77006,6.80138,1031607.7517331,0
+CCOI.US,D,20091029,000000,6.88083,7.17063,6.88083,7.12528,337410.20427292,0
+CCOI.US,D,20091030,000000,7.03781,7.03781,6.6253,6.65785,427340.11023348,0
+CCOI.US,D,20091102,000000,6.67811,6.67811,6.42783,6.53974,496727.29571936,0
+CCOI.US,D,20091103,000000,6.48722,6.52676,6.3819,6.52676,288596.10931135,0
+CCOI.US,D,20091104,000000,6.5852,6.73063,6.32938,6.33569,328866.79513586,0
+CCOI.US,D,20091105,000000,6.41485,6.816,6.3819,6.80138,263348.12562843,0
+CCOI.US,D,20091106,000000,6.69729,6.85428,6.6253,6.816,238657.27526997,0
+CCOI.US,D,20091109,000000,6.6379,6.92714,5.59975,5.67853,3480749.0901527,0
+CCOI.US,D,20091110,000000,5.59316,5.79675,5.15295,5.42243,3164403.1334138,0
+CCOI.US,D,20091111,000000,5.42243,5.63909,5.35645,5.58647,808370.08373617,0
+CCOI.US,D,20091112,000000,5.46816,5.66545,5.35645,5.36313,1251481.6749213,0
+CCOI.US,D,20091113,000000,5.43522,5.47495,5.21865,5.32369,1101549.9760572,0
+CCOI.US,D,20091116,000000,5.33038,5.65905,5.33038,5.57349,1073249.2787638,0
+CCOI.US,D,20091117,000000,5.57349,5.67193,5.52727,5.57349,1105767.223985,0
+CCOI.US,D,20091118,000000,5.59316,5.65905,5.38949,5.53396,471625.92606919,0
+CCOI.US,D,20091119,000000,5.49482,5.57349,5.30383,5.36313,748636.3850639,0
+CCOI.US,D,20091120,000000,5.31033,5.37659,5.29085,5.34337,405102.95043743,0
+CCOI.US,D,20091123,000000,5.58647,5.77736,5.53396,5.56031,1077361.8023824,0
+CCOI.US,D,20091124,000000,5.56031,5.61273,5.40906,5.5141,345876.11742123,0
+CCOI.US,D,20091125,000000,5.57349,5.63909,5.48803,5.57998,266617.6185588,0
+CCOI.US,D,20091127,000000,5.34337,5.52727,5.33639,5.42243,250339.271951,0
+CCOI.US,D,20091130,000000,5.38949,5.60643,5.32369,5.59316,916552.38953122,0
+CCOI.US,D,20091201,000000,5.63909,5.72446,5.57349,5.68502,1524511.5629269,0
+CCOI.US,D,20091202,000000,5.68502,6.02038,5.68502,5.98734,1428458.4266127,0
+CCOI.US,D,20091203,000000,6.02038,6.25691,5.95468,5.98094,939745.68226944,0
+CCOI.US,D,20091204,000000,6.14547,6.23083,5.91525,6.09906,477287.32221959,0
+CCOI.US,D,20091207,000000,6.07958,6.16513,6.02687,6.15845,252753.16727596,0
+CCOI.US,D,20091208,000000,6.07299,6.15177,5.9352,6.07958,382602.93262551,0
+CCOI.US,D,20091209,000000,6.0665,6.07958,5.90207,6.0137,285684.77351814,0
+CCOI.US,D,20091210,000000,6.03366,6.09906,5.97416,6.05342,475314.31623598,0
+CCOI.US,D,20091211,000000,6.11223,6.15177,5.95468,6.09266,150776.82403867,0
+CCOI.US,D,20091214,000000,6.11874,6.17794,6.04654,6.17163,204044.8438666,0
+CCOI.US,D,20091215,000000,6.14547,6.28994,6.08617,6.13239,179171.77321028,0
+CCOI.US,D,20091216,000000,6.21088,6.25691,6.04014,6.19139,464205.16152578,0
+CCOI.US,D,20091217,000000,6.15845,6.19139,5.9481,6.0073,220742.08771083,0
+CCOI.US,D,20091218,000000,6.09266,6.09906,5.9352,6.02038,627833.75277821,0
+CCOI.US,D,20091221,000000,6.0665,6.27676,6.02038,6.18461,187992.70176648,0
+CCOI.US,D,20091222,000000,6.20448,6.40167,6.15177,6.36213,219571.26993499,0
+CCOI.US,D,20091223,000000,6.3819,6.65785,6.34867,6.6509,204011.33208768,0
+CCOI.US,D,20091224,000000,6.65785,6.77006,6.54624,6.64497,183972.33553981,0
+CCOI.US,D,20091228,000000,6.68451,6.79555,6.65785,6.77636,253209.76526367,0
+CCOI.US,D,20091229,000000,6.77006,6.77006,6.53974,6.6253,375529.85278833,0
+CCOI.US,D,20091230,000000,6.61183,6.6379,6.48722,6.55989,323384.47755405,0
+CCOI.US,D,20091231,000000,6.57278,6.57899,6.45409,6.48034,328897.16518549,0
+CCOI.US,D,20100104,000000,6.53268,6.59838,6.4473,6.52676,700479.95876354,0
+CCOI.US,D,20100105,000000,6.53268,6.78849,6.46726,6.59838,852954.36385285,0
+CCOI.US,D,20100106,000000,6.6253,7.00707,6.6253,6.91416,767500.37486357,0
+CCOI.US,D,20100107,000000,6.91416,7.00707,6.67103,6.85428,280713.51056478,0
+CCOI.US,D,20100108,000000,6.85018,7.07839,6.85018,7.04517,528671.35172666,0
+CCOI.US,D,20100111,000000,7.091,7.35502,7.05242,7.29439,1222478.2775138,0
+CCOI.US,D,20100112,000000,7.24866,7.42149,7.21122,7.32265,754519.79674959,0
+CCOI.US,D,20100113,000000,7.36123,7.57905,7.36123,7.45901,1035200.8427786,0
+CCOI.US,D,20100114,000000,7.84106,8.01743,7.72285,7.80172,1428342.1826296,0
+CCOI.US,D,20100115,000000,7.84106,7.84106,7.56023,7.63825,616411.47238376,0
+CCOI.US,D,20100119,000000,7.67596,7.84106,7.65668,7.82054,405900.94967283,0
+CCOI.US,D,20100120,000000,7.79513,7.88232,7.59661,7.71063,369252.67770039,0
+CCOI.US,D,20100121,000000,7.74891,7.79513,7.54495,7.56023,641317.0075759,0
+CCOI.US,D,20100122,000000,7.56023,7.86082,7.49902,7.55221,1455009.180701,0
+CCOI.US,D,20100125,000000,7.79513,7.81567,7.3089,7.56023,949410.68875703,0
+CCOI.US,D,20100126,000000,7.55221,7.57905,7.16433,7.17656,753996.17520405,0
+CCOI.US,D,20100127,000000,7.17063,7.25629,7.10513,7.16433,494471.53410117,0
+CCOI.US,D,20100128,000000,7.21542,7.39446,7.13769,7.22946,839573.73887808,0
+CCOI.US,D,20100129,000000,7.25629,7.42149,7.12528,7.17656,601865.26584862,0
+CCOI.US,D,20100201,000000,7.2223,7.34194,7.12528,7.19079,1079133.7376926,0
+CCOI.US,D,20100202,000000,7.23633,7.3874,7.1437,7.3343,742817.90244985,0
+CCOI.US,D,20100203,000000,7.35502,7.47239,7.27071,7.39446,397073.73765809,0
+CCOI.US,D,20100204,000000,7.35502,7.37985,7.16433,7.21122,675678.10063742,0
+CCOI.US,D,20100205,000000,7.22946,7.29439,6.87462,7.072,501572.8895018,0
+CCOI.US,D,20100208,000000,7.04517,7.11086,6.95359,7.072,469425.66833482,0
+CCOI.US,D,20100209,000000,7.16433,7.26317,7.072,7.11086,628886.23208474,0
+CCOI.US,D,20100210,000000,7.072,7.17063,6.97985,7.08565,400617.60827832,0
+CCOI.US,D,20100211,000000,7.08565,7.35502,7.02597,7.3343,440518.61729166,0
+CCOI.US,D,20100212,000000,7.23633,7.34806,7.07839,7.3089,264735.72272412,0
+CCOI.US,D,20100216,000000,7.35502,7.3874,7.22946,7.36649,259498.46002562,0
+CCOI.US,D,20100217,000000,7.41366,7.61093,7.3874,7.52414,357105.70508691,0
+CCOI.US,D,20100218,000000,7.49416,7.50704,7.31483,7.3874,340206.3433261,0
+CCOI.US,D,20100219,000000,7.3874,7.44011,7.28361,7.30193,320065.76419839,0
+CCOI.US,D,20100222,000000,7.32265,7.3874,7.19079,7.19079,314496.52544002,0
+CCOI.US,D,20100223,000000,7.19699,7.22946,6.90117,6.92714,2671001.8817517,0
+CCOI.US,D,20100224,000000,6.92714,7.00707,6.566,6.6509,1456943.4386902,0
+CCOI.US,D,20100225,000000,6.57899,6.80873,6.55292,6.5852,1560818.4336516,0
+CCOI.US,D,20100226,000000,6.60534,6.74323,6.42783,6.47366,787254.52129068,0
+CCOI.US,D,20100301,000000,6.52676,6.78267,6.5069,6.60534,1958058.6829612,0
+CCOI.US,D,20100302,000000,6.59188,6.94787,6.57899,6.94787,1179134.98046,0
+CCOI.US,D,20100303,000000,6.97985,7.07839,6.816,6.91416,615444.86701069,0
+CCOI.US,D,20100304,000000,6.95359,7.05242,6.60534,7.05242,417098.07280268,0
+CCOI.US,D,20100305,000000,7.05901,7.56023,7.05901,7.50704,1173037.9311838,0
+CCOI.US,D,20100308,000000,7.54495,7.62364,7.51784,7.53044,684227.79323302,0
+CCOI.US,D,20100309,000000,7.49416,7.53044,7.36649,7.48624,704709.77360843,0
+CCOI.US,D,20100310,000000,7.47239,7.58458,7.42788,7.51784,302511.87550566,0
+CCOI.US,D,20100311,000000,7.44631,7.63194,7.32752,7.51297,455773.80739946,0
+CCOI.US,D,20100312,000000,7.57905,7.57905,7.3089,7.36123,316297.78355669,0
+CCOI.US,D,20100315,000000,7.3343,7.46589,7.28361,7.45901,206427.32189881,0
+CCOI.US,D,20100316,000000,7.46589,7.51297,7.36649,7.49416,218702.05816939,0
+CCOI.US,D,20100317,000000,7.53044,7.57102,7.37985,7.51784,186465.82133968,0
+CCOI.US,D,20100318,000000,7.54495,7.57102,7.4339,7.53836,232174.84053617,0
+CCOI.US,D,20100319,000000,7.55221,7.55221,7.24207,7.37985,424033.96379492,0
+CCOI.US,D,20100322,000000,7.34194,7.50704,7.23633,7.42788,193746.25530889,0
+CCOI.US,D,20100323,000000,7.44631,7.55221,7.22946,7.50704,219480.15978606,0
+CCOI.US,D,20100324,000000,7.47239,7.49902,7.36649,7.39446,318407.97838521,0
+CCOI.US,D,20100325,000000,7.42788,7.45901,7.21122,7.2223,230599.78692719,0
+CCOI.US,D,20100326,000000,7.27586,7.34806,7.06598,7.12528,315543.7685311,0
+CCOI.US,D,20100329,000000,7.16433,7.19079,7.05242,7.13206,221629.10260897,0
+CCOI.US,D,20100330,000000,7.1437,7.22946,7.00707,7.072,173735.53432448,0
+CCOI.US,D,20100331,000000,7.02597,7.02597,6.816,6.84301,335841.43412247,0
+CCOI.US,D,20100401,000000,6.85428,6.85428,6.49352,6.60534,3458299.340009,0
+CCOI.US,D,20100405,000000,6.61183,6.74323,6.57899,6.68451,505592.20848538,0
+CCOI.US,D,20100406,000000,6.66502,6.74323,6.63075,6.65785,324031.67378433,0
+CCOI.US,D,20100407,000000,6.66502,6.83586,6.66502,6.74323,613171.30225996,0
+CCOI.US,D,20100408,000000,6.69729,6.83586,6.48034,6.5852,611914.61055066,0
+CCOI.US,D,20100409,000000,6.59188,6.65785,6.54624,6.61183,690692.42483428,0
+CCOI.US,D,20100412,000000,6.59188,6.65785,6.57899,6.61183,628311.29562775,0
+CCOI.US,D,20100413,000000,6.59188,6.65785,6.54624,6.5852,431164.64200211,0
+CCOI.US,D,20100414,000000,6.60534,6.82248,6.59188,6.70408,365156.90997116,0
+CCOI.US,D,20100415,000000,6.71649,6.73063,6.59188,6.69147,333942.78239834,0
+CCOI.US,D,20100416,000000,6.68451,6.68451,6.46078,6.50012,434134.62340843,0
+CCOI.US,D,20100419,000000,6.48722,6.60534,6.48034,6.55989,264720.01407776,0
+CCOI.US,D,20100420,000000,6.57899,6.71649,6.57899,6.70408,581336.15953413,0
+CCOI.US,D,20100421,000000,6.73063,6.78267,6.69147,6.73607,262195.11098515,0
+CCOI.US,D,20100422,000000,6.64497,6.77006,6.49352,6.73607,471442.65852826,0
+CCOI.US,D,20100423,000000,6.72365,6.84301,6.6509,6.74963,429917.37548063,0
+CCOI.US,D,20100426,000000,6.73063,6.91416,6.73063,6.80138,413104.93489639,0
+CCOI.US,D,20100427,000000,6.78267,6.80138,6.59188,6.6253,284299.27090865,0
+CCOI.US,D,20100428,000000,6.65785,6.74963,6.55989,6.73607,219051.83736181,0
+CCOI.US,D,20100429,000000,6.78267,6.86135,6.73607,6.84301,340846.20885475,0
+CCOI.US,D,20100430,000000,6.82248,6.88751,6.69729,6.69729,319497.11119995,0
+CCOI.US,D,20100503,000000,6.72365,6.89467,6.64497,6.88751,322162.34486675,0
+CCOI.US,D,20100504,000000,6.77006,6.80138,6.50012,6.6253,404955.28916158,0
+CCOI.US,D,20100505,000000,6.566,6.6379,6.43452,6.5133,529982.5000767,0
+CCOI.US,D,20100506,000000,6.44101,6.61842,5.91525,6.24363,1268916.1779017,0
+CCOI.US,D,20100507,000000,6.23723,6.24363,5.90207,6.03366,1367371.6898668,0
+CCOI.US,D,20100510,000000,6.20448,6.42124,6.20448,6.33569,1162206.2958927,0
+CCOI.US,D,20100511,000000,6.25022,6.34867,6.14547,6.17163,547709.18387945,0
+CCOI.US,D,20100512,000000,6.17163,6.32938,6.17163,6.3162,720722.12047109,0
+CCOI.US,D,20100513,000000,6.27676,6.5069,6.27676,6.47366,292166.16100886,0
+CCOI.US,D,20100514,000000,6.41485,6.44101,6.3162,6.3819,447655.57895739,0
+CCOI.US,D,20100517,000000,6.4473,6.67103,6.3162,6.48722,463342.23321873,0
+CCOI.US,D,20100518,000000,6.57278,6.61183,6.32288,6.34867,755848.74823219,0
+CCOI.US,D,20100519,000000,6.3098,6.38859,6.12571,6.16513,1261389.6418061,0
+CCOI.US,D,20100520,000000,5.98734,6.11874,5.80993,5.90837,1120839.1465519,0
+CCOI.US,D,20100521,000000,5.79006,6.0137,5.71147,5.82301,729143.00216648,0
+CCOI.US,D,20100524,000000,5.83646,5.9481,5.77736,5.79006,418017.55223665,0
+CCOI.US,D,20100525,000000,5.66545,5.78367,5.56031,5.75759,292673.02666494,0
+CCOI.US,D,20100526,000000,5.79006,5.97416,5.79006,5.84955,465481.75085381,0
+CCOI.US,D,20100527,000000,6.0137,6.05342,5.92174,6.03366,459266.36310823,0
+CCOI.US,D,20100528,000000,6.0073,6.11223,5.89548,5.9481,250526.7284643,0
+CCOI.US,D,20100601,000000,5.88851,6.0665,5.86273,5.86923,553575.8396757,0
+CCOI.US,D,20100602,000000,5.87571,5.95468,5.79006,5.9415,301091.81387416,0
+CCOI.US,D,20100603,000000,5.9352,6.08617,5.61273,6.0137,238209.055227,0
+CCOI.US,D,20100604,000000,5.84955,5.95468,5.60643,5.60643,299639.28770682,0
+CCOI.US,D,20100607,000000,5.66545,5.73754,5.44878,5.47495,444361.99943594,0
+CCOI.US,D,20100608,000000,5.48803,5.61971,5.27099,5.43522,647862.27689517,0
+CCOI.US,D,20100609,000000,5.52098,5.55382,5.31033,5.36313,501321.55115994,0
+CCOI.US,D,20100610,000000,5.48164,5.5079,5.24491,5.33038,493864.13310834,0
+CCOI.US,D,20100611,000000,5.2515,5.34985,5.20529,5.34985,439480.7993884,0
+CCOI.US,D,20100614,000000,5.41575,5.55382,5.36982,5.52727,510657.72331694,0
+CCOI.US,D,20100615,000000,5.5669,5.69152,5.45508,5.65905,741188.39220011,0
+CCOI.US,D,20100616,000000,5.59975,5.75759,5.52727,5.71147,214620.95184345,0
+CCOI.US,D,20100617,000000,5.76399,5.77736,5.60643,5.67193,222851.23529626,0
+CCOI.US,D,20100618,000000,5.71806,5.77736,5.59316,5.69152,369967.94473159,0
+CCOI.US,D,20100621,000000,5.79675,5.82301,5.59975,5.61971,179112.0803541,0
+CCOI.US,D,20100622,000000,5.65905,5.751,5.53396,5.54045,126236.77668532,0
+CCOI.US,D,20100623,000000,5.52098,5.60643,5.42892,5.59316,210677.03436242,0
+CCOI.US,D,20100624,000000,5.53396,5.65905,5.45508,5.48803,249802.03624528,0
+CCOI.US,D,20100625,000000,5.5012,5.5141,5.31033,5.3829,625579.03840311,0
+CCOI.US,D,20100628,000000,5.39588,5.45508,5.27757,5.35645,249803.08348837,0
+CCOI.US,D,20100629,000000,5.2515,5.30383,5.07389,5.11333,340865.0592304,0
+CCOI.US,D,20100630,000000,5.10005,5.17243,4.98184,4.98184,237258.15850029,0
+CCOI.US,D,20100701,000000,4.97544,4.99492,4.71247,4.76508,1061650.014287,0
+CCOI.US,D,20100702,000000,4.8111,4.8111,4.58747,4.62032,697684.86695344,0
+CCOI.US,D,20100706,000000,4.71247,4.77148,4.58747,4.64687,357386.36623532,0
+CCOI.US,D,20100707,000000,4.67961,4.73223,4.61421,4.69939,495770.11553411,0
+CCOI.US,D,20100708,000000,4.74531,5.01488,4.74531,4.97544,455483.72106324,0
+CCOI.US,D,20100709,000000,4.98184,5.03436,4.8111,5.02138,295540.37824833,0
+CCOI.US,D,20100712,000000,5.01488,5.23804,4.99492,5.18571,474931.02526466,0
+CCOI.US,D,20100713,000000,5.25809,5.48803,5.24491,5.48164,652095.23346933,0
+CCOI.US,D,20100714,000000,5.47495,5.47495,5.29752,5.37659,438941.4691965,0
+CCOI.US,D,20100715,000000,5.39588,5.39588,5.21865,5.31033,245782.71726171,0
+CCOI.US,D,20100716,000000,5.2515,5.31033,5.10005,5.12641,452881.3219819,0
+CCOI.US,D,20100719,000000,5.13291,5.24491,4.99492,5.05432,317592.17601726,0
+CCOI.US,D,20100720,000000,4.97544,5.02138,4.90316,5.0018,307950.20887765,0
+CCOI.US,D,20100721,000000,5.02759,5.12011,4.92923,5.02759,510079.64513066,0
+CCOI.US,D,20100722,000000,5.09375,5.35645,5.02759,5.35645,291056.08333231,0
+CCOI.US,D,20100723,000000,5.31033,5.46816,5.21197,5.45508,191163.75384628,0
+CCOI.US,D,20100726,000000,5.48803,5.68502,5.42892,5.68502,287498.59855191,0
+CCOI.US,D,20100727,000000,5.69152,5.77067,5.61971,5.69839,378739.6528625,0
+CCOI.US,D,20100728,000000,5.66545,5.67853,5.61273,5.6325,291902.25574991,0
+CCOI.US,D,20100729,000000,5.67193,5.69839,5.52098,5.64559,276104.59372092,0
+CCOI.US,D,20100730,000000,5.54723,5.70507,5.53396,5.66545,419982.18027553,0
+CCOI.US,D,20100802,000000,5.751,5.86923,5.67853,5.68502,343393.10405227,0
+CCOI.US,D,20100803,000000,5.67193,5.82301,5.59316,5.71806,330217.73872335,0
+CCOI.US,D,20100804,000000,5.73754,5.92174,5.66545,5.91525,424461.23897609,0
+CCOI.US,D,20100805,000000,6.02038,6.09266,5.8167,5.91525,479325.25727483,0
+CCOI.US,D,20100806,000000,6.16513,6.16513,5.8167,5.88221,256582.93526004,0
+CCOI.US,D,20100809,000000,5.9481,6.09266,5.86273,5.95468,202081.26307082,0
+CCOI.US,D,20100810,000000,5.92871,5.96137,5.6325,5.71806,272271.68400756,0
+CCOI.US,D,20100811,000000,5.60643,5.67853,5.40906,5.52727,561090.85609731,0
+CCOI.US,D,20100812,000000,5.42892,5.73105,5.38949,5.71806,708177.195483,0
+CCOI.US,D,20100813,000000,5.67853,5.67853,5.49482,5.56031,297421.22683991,0
+CCOI.US,D,20100816,000000,5.5141,5.67193,5.5141,5.63909,186572.64013497,0
+CCOI.US,D,20100817,000000,5.71806,5.77736,5.6325,5.75759,154493.48976891,0
+CCOI.US,D,20100818,000000,5.76399,5.76399,5.57998,5.63909,182266.37654444,0
+CCOI.US,D,20100819,000000,5.59975,5.6262,5.53396,5.53396,834446.43670414,0
+CCOI.US,D,20100820,000000,5.52098,5.59975,5.42892,5.45508,307422.39835975,0
+CCOI.US,D,20100823,000000,5.48803,5.59975,5.48803,5.5079,263948.19591964,0
+CCOI.US,D,20100824,000000,5.40906,5.57998,5.40906,5.5079,139391.1971524,0
+CCOI.US,D,20100825,000000,5.45508,5.52098,5.23155,5.5012,453373.52623471,0
+CCOI.US,D,20100826,000000,5.5141,5.79675,5.5141,5.71806,251367.66466646,0
+CCOI.US,D,20100827,000000,5.80362,5.98094,5.71806,5.96776,339730.89496275,0
+CCOI.US,D,20100830,000000,5.92174,6.0073,5.73754,5.73754,164865.385343,0
+CCOI.US,D,20100831,000000,5.72446,5.78367,5.59316,5.73105,170210.51407989,0
+CCOI.US,D,20100901,000000,5.80993,6.06001,5.71806,6.06001,204061.59975605,0
+CCOI.US,D,20100902,000000,6.02038,6.0665,5.9352,5.99402,117218.966428,0
+CCOI.US,D,20100903,000000,6.0665,6.25022,6.00052,6.22434,214286.88129739,0
+CCOI.US,D,20100907,000000,6.21088,6.21088,5.82301,5.83646,162873.52898376,0
+CCOI.US,D,20100908,000000,5.87571,5.89548,5.68502,5.72446,251845.20751598,0
+CCOI.US,D,20100909,000000,5.82301,5.82301,5.68502,5.71806,83557.431751324,0
+CCOI.US,D,20100910,000000,5.72446,5.78367,5.64559,5.75759,143517.33493128,0
+CCOI.US,D,20100913,000000,5.8167,5.82979,5.67853,5.76399,270417.01649326,0
+CCOI.US,D,20100914,000000,5.75759,5.75759,5.61273,5.69152,209357.50806765,0
+CCOI.US,D,20100915,000000,5.69152,5.8167,5.65255,5.78367,400270.97081516,0
+CCOI.US,D,20100916,000000,5.78367,5.79006,5.64559,5.72446,126888.16188797,0
+CCOI.US,D,20100917,000000,5.79675,5.97416,5.61971,5.77067,505491.67314863,0
+CCOI.US,D,20100920,000000,5.80993,6.14547,5.79675,6.10594,470967.2101649,0
+CCOI.US,D,20100921,000000,6.11874,6.25691,6.0137,6.11223,301868.86824775,0
+CCOI.US,D,20100922,000000,6.10594,6.13239,5.65905,6.02687,120653.92376675,0
+CCOI.US,D,20100923,000000,5.98094,6.13239,5.90207,5.96137,126558.28031428,0
+CCOI.US,D,20100924,000000,6.05342,6.08617,5.9481,6.05342,243650.53032825,0
+CCOI.US,D,20100927,000000,6.07299,6.10594,5.98734,6.07958,125774.94248215,0
+CCOI.US,D,20100928,000000,6.11223,6.21747,5.91525,6.19761,125679.64336086,0
+CCOI.US,D,20100929,000000,6.15845,6.17163,6.02687,6.07299,185398.68062986,0
+CCOI.US,D,20100930,000000,6.14547,6.24363,5.99402,6.22434,298520.83208555,0
+CCOI.US,D,20101001,000000,6.24363,6.2635,6.12571,6.25022,147767.04739489,0
+CCOI.US,D,20101004,000000,6.22434,6.25022,6.03366,6.13239,143293.22490978,0
+CCOI.US,D,20101005,000000,6.21747,6.41485,6.16513,6.36882,322774.98207503,0
+CCOI.US,D,20101006,000000,6.34867,6.34867,6.11874,6.28364,296428.44038957,0
+CCOI.US,D,20101007,000000,6.34237,6.43452,6.25691,6.3819,147325.11081045,0
+CCOI.US,D,20101008,000000,6.40167,6.49352,6.25691,6.46078,132768.4318444,0
+CCOI.US,D,20101011,000000,6.45409,6.57278,6.41485,6.5069,168433.34255432,0
+CCOI.US,D,20101012,000000,6.46078,6.46078,6.25022,6.4473,172448.47256553,0
+CCOI.US,D,20101013,000000,6.47366,6.80873,6.41485,6.77006,440015.94060795,0
+CCOI.US,D,20101014,000000,6.73607,6.86135,6.65785,6.74323,207611.75383482,0
+CCOI.US,D,20101015,000000,6.83586,6.84301,6.61842,6.63075,298084.13171657,0
+CCOI.US,D,20101018,000000,6.66502,6.92065,6.64497,6.92065,163278.81206001,0
+CCOI.US,D,20101019,000000,6.80138,6.94787,6.75669,6.83586,275638.57054539,0
+CCOI.US,D,20101020,000000,6.87462,7.20444,6.83586,7.15678,433227.71089155,0
+CCOI.US,D,20101021,000000,7.20444,7.32752,7.15678,7.28361,595203.75254625,0
+CCOI.US,D,20101022,000000,7.32752,7.37432,7.19699,7.32752,293377.82126525,0
+CCOI.US,D,20101025,000000,7.36123,7.54495,7.36123,7.42788,167320.1231485,0
+CCOI.US,D,20101026,000000,7.36649,7.52414,7.34806,7.50704,389222.55620424,0
+CCOI.US,D,20101027,000000,7.44631,7.57102,7.13206,7.42149,355623.85611303,0
+CCOI.US,D,20101028,000000,7.51297,7.51297,7.09768,7.11086,173007.70037617,0
+CCOI.US,D,20101029,000000,7.07839,7.17063,7.05242,7.13206,234112.24025469,0
+CCOI.US,D,20101101,000000,7.19079,7.19079,6.85428,6.90699,254842.41724266,0
+CCOI.US,D,20101102,000000,7.00047,7.10513,6.90117,7.06598,284244.81426791,0
+CCOI.US,D,20101103,000000,7.091,7.17063,6.99379,7.11841,140255.17270256,0
+CCOI.US,D,20101104,000000,7.25629,7.84106,7.25629,7.62364,1328143.0109178,0
+CCOI.US,D,20101105,000000,7.61724,7.80746,7.51784,7.6496,431226.42934449,0
+CCOI.US,D,20101108,000000,7.59661,7.80746,7.59661,7.76171,451109.38667178,0
+CCOI.US,D,20101109,000000,7.56634,7.87467,7.56023,7.63825,302099.26172777,0
+CCOI.US,D,20101110,000000,7.67596,7.93292,7.64293,7.8996,466923.80459023,0
+CCOI.US,D,20101111,000000,7.78769,7.86082,7.71722,7.71722,99322.629244486,0
+CCOI.US,D,20101112,000000,7.62364,7.71722,7.45271,7.56023,135068.17767242,0
+CCOI.US,D,20101115,000000,7.63825,7.73488,7.49902,7.60378,135553.05122358,0
+CCOI.US,D,20101116,000000,7.52414,7.61093,7.47926,7.57102,295276.47298937,0
+CCOI.US,D,20101117,000000,7.59661,7.72934,7.59661,7.67023,327795.46545369,0
+CCOI.US,D,20101118,000000,7.75446,7.91965,7.68971,7.76171,358366.58576857,0
+CCOI.US,D,20101119,000000,7.73488,7.91373,7.64293,7.88814,587389.22460058,0
+CCOI.US,D,20101122,000000,7.84106,7.91373,7.72934,7.85357,175628.94983315,0
+CCOI.US,D,20101123,000000,7.75446,7.85357,7.60378,7.77566,172494.55126154,0
+CCOI.US,D,20101124,000000,7.86082,7.9462,7.83372,7.8996,287250.40193931,0
+CCOI.US,D,20101126,000000,7.88814,7.97799,7.79513,7.90543,132436.45578454,0
+CCOI.US,D,20101129,000000,7.85357,8.0116,7.82054,8.00483,232679.61170607,0
+CCOI.US,D,20101130,000000,7.89387,7.98648,7.82645,7.96606,361732.42506331,0
+CCOI.US,D,20101201,000000,8.05763,8.19629,8.0116,8.05763,294018.73403699,0
+CCOI.US,D,20101202,000000,8.08398,8.19199,8.04531,8.15685,186747.52973118,0
+CCOI.US,D,20101203,000000,8.13498,8.21423,8.02508,8.20831,196711.00049974,0
+CCOI.US,D,20101206,000000,8.19199,8.20153,8.06957,8.11884,553102.48579853,0
+CCOI.US,D,20101207,000000,7.99795,8.21423,7.82645,7.88232,397916.76834641,0
+CCOI.US,D,20101208,000000,7.88814,8.08886,7.85357,8.04531,226413.95629213,0
+CCOI.US,D,20101209,000000,8.11884,8.11884,7.88814,7.9462,294981.15043769,0
+CCOI.US,D,20101210,000000,7.96032,8.04006,7.86827,7.90543,373415.46898743,0
+CCOI.US,D,20101213,000000,7.96032,7.96032,7.85357,7.86827,118258.87881744,0
+CCOI.US,D,20101214,000000,7.91373,8.05763,7.85357,8.04531,172187.70903585,0
+CCOI.US,D,20101215,000000,8.12371,8.20831,7.97799,8.20153,302901.44993554,0
+CCOI.US,D,20101216,000000,8.23391,8.26312,8.07558,8.26312,339126.63569921,0
+CCOI.US,D,20101217,000000,8.27535,8.28661,8.08398,8.22111,274703.38246505,0
+CCOI.US,D,20101220,000000,8.35384,8.39299,8.16219,8.30055,370512.51113895,0
+CCOI.US,D,20101221,000000,8.37179,8.63677,8.37179,8.54539,431502.90152052,0
+CCOI.US,D,20101222,000000,8.55685,8.9241,8.52925,8.86623,338153.74686758,0
+CCOI.US,D,20101223,000000,8.83815,8.99715,8.76711,8.97175,177341.19228708,0
+CCOI.US,D,20101227,000000,8.91197,9.11536,8.79471,9.08289,125401.07669863,0
+CCOI.US,D,20101228,000000,9.09817,9.18888,8.96706,9.10391,208894.6266214,0
+CCOI.US,D,20101229,000000,9.12013,9.48394,9.10868,9.34071,320136.9767286,0
+CCOI.US,D,20101230,000000,9.35313,9.48394,9.3073,9.39323,147309.40216409,0
+CCOI.US,D,20101231,000000,9.39323,9.41328,9.27101,9.29202,236776.42667839,0
+CCOI.US,D,20110103,000000,9.35885,9.504,9.17838,9.26815,363775.59633401,0
+CCOI.US,D,20110104,000000,9.35885,9.43334,8.96048,9.1421,813965.50357183,0
+CCOI.US,D,20110105,000000,9.16979,9.58135,9.16979,9.56703,674582.68436416,0
+CCOI.US,D,20110106,000000,9.56225,9.65393,9.04432,9.1421,414117.61896546,0
+CCOI.US,D,20110107,000000,9.17838,9.35885,8.8519,9.032,691260.03058965,0
+CCOI.US,D,20110110,000000,9.01787,9.32162,8.93995,9.28438,1007453.0898372,0
+CCOI.US,D,20110111,000000,9.3073,9.52405,9.27674,9.44288,363576.62014671,0
+CCOI.US,D,20110112,000000,9.51737,9.78571,9.46676,9.71308,411366.51136519,0
+CCOI.US,D,20110113,000000,9.66729,9.85253,9.62336,9.71308,561596.67451031,0
+CCOI.US,D,20110114,000000,9.72549,10.0148,9.62336,9.97289,663465.15170921,0
+CCOI.US,D,20110118,000000,9.9786,10.0024,9.85725,9.97289,313120.44801834,0
+CCOI.US,D,20110119,000000,9.92605,10.0148,9.75516,9.79239,516399.75718534,0
+CCOI.US,D,20110120,000000,9.71308,9.73314,9.35313,9.53837,468808.84215417,0
+CCOI.US,D,20110121,000000,9.44957,9.6415,9.20703,9.22041,299308.35889005,0
+CCOI.US,D,20110124,000000,9.24905,9.28438,9.1421,9.16311,248192.42361429,0
+CCOI.US,D,20110125,000000,9.09148,9.24236,8.89326,9.10868,330047.03809951,0
+CCOI.US,D,20110126,000000,9.14783,9.39323,9.00288,9.23473,372833.20182879,0
+CCOI.US,D,20110127,000000,9.24905,9.24905,8.9325,9.07622,315700.85499476,0
+CCOI.US,D,20110128,000000,9.05749,9.05749,8.68156,8.72901,290339.76905801,0
+CCOI.US,D,20110131,000000,8.77915,8.98588,8.65128,8.96706,495710.42267791,0
+CCOI.US,D,20110201,000000,9.09148,9.23473,9.00288,9.1421,240282.59654734,0
+CCOI.US,D,20110202,000000,9.09148,9.16311,8.91761,8.96048,267027.09060741,0
+CCOI.US,D,20110203,000000,8.97175,9.03954,8.6997,8.78737,279634.85018097,0
+CCOI.US,D,20110204,000000,8.81973,8.91197,8.61061,8.73808,323282.89497421,0
+CCOI.US,D,20110207,000000,8.76711,8.98588,8.6934,8.74821,186480.48274295,0
+CCOI.US,D,20110208,000000,8.72348,9.22899,8.62244,9.16311,245816.22904062,0
+CCOI.US,D,20110209,000000,9.29202,9.39801,8.89326,9.00288,294737.14279747,0
+CCOI.US,D,20110210,000000,8.90453,9.19271,8.87377,9.10868,170177.00230098,0
+CCOI.US,D,20110211,000000,9.04996,9.32162,8.9896,9.26146,178079.49866628,0
+CCOI.US,D,20110214,000000,9.24236,9.42571,9.12683,9.29965,459003.50509238,0
+CCOI.US,D,20110215,000000,9.26815,9.45817,9.23473,9.43716,204377.86716955,0
+CCOI.US,D,20110216,000000,9.51069,9.53837,9.38751,9.504,210935.70340592,0
+CCOI.US,D,20110218,000000,9.64914,9.66061,9.46676,9.57562,234312.26368508,0
+CCOI.US,D,20110222,000000,9.46676,9.54888,9.18315,9.23473,427680.46423808,0
+CCOI.US,D,20110223,000000,9.17838,9.28438,8.88867,9.10868,405606.67436423,0
+CCOI.US,D,20110224,000000,10.1285,10.2355,9.52405,9.6415,675354.50252228,0
+CCOI.US,D,20110225,000000,9.82672,9.89839,9.60904,9.68161,452913.78651772,0
+CCOI.US,D,20110228,000000,9.74847,9.77329,9.51069,9.68734,728733.53011786,0
+CCOI.US,D,20110301,000000,9.70357,9.77329,9.3283,9.36173,449613.92353772,0
+CCOI.US,D,20110302,000000,9.34071,9.54411,9.15642,9.49064,304462.88938436,0
+CCOI.US,D,20110303,000000,9.60904,10.0426,9.51069,9.93658,426149.39483891,0
+CCOI.US,D,20110304,000000,10.3854,10.6069,10.0569,10.1925,743510.13013304,0
+CCOI.US,D,20110307,000000,10.1141,10.4293,9.53264,9.73314,367535.19903101,0
+CCOI.US,D,20110308,000000,9.71308,9.93658,9.35313,9.85253,305470.33723797,0
+CCOI.US,D,20110309,000000,9.68161,9.86394,9.56703,9.79909,207366.69895151,0
+CCOI.US,D,20110310,000000,9.66061,9.66061,9.37891,9.57562,446602.05240777,0
+CCOI.US,D,20110311,000000,9.41328,9.60904,9.25573,9.49732,406800.53148807,0
+CCOI.US,D,20110314,000000,9.34071,9.504,9.17838,9.45817,248536.96659125,0
+CCOI.US,D,20110315,000000,9.12683,9.34644,9.06876,9.3073,208359.48540185,0
+CCOI.US,D,20110316,000000,9.26146,9.29965,9.01787,9.13446,356468.98128754,0
+CCOI.US,D,20110317,000000,9.31397,9.31397,8.91761,8.95294,333977.34142035,0
+CCOI.US,D,20110318,000000,9.09148,9.12683,8.91197,9.09148,379392.08530824,0
+CCOI.US,D,20110321,000000,9.24905,9.43334,9.15642,9.32162,192095.80019734,0
+CCOI.US,D,20110322,000000,9.31397,9.39801,9.29965,9.3073,99291.211951753,0
+CCOI.US,D,20110323,000000,9.26146,9.29965,9.10868,9.10868,303950.78751282,0
+CCOI.US,D,20110324,000000,9.19271,9.24905,9.04996,9.19271,315890.40599425,0
+CCOI.US,D,20110325,000000,9.3073,9.39323,9.19271,9.24905,437186.28977584,0
+CCOI.US,D,20110328,000000,9.25573,9.35885,9.10868,9.13446,281029.77797829,0
+CCOI.US,D,20110329,000000,9.02445,9.3283,9.02445,9.31397,349071.25609212,0
+CCOI.US,D,20110330,000000,9.24236,9.4047,9.24236,9.37891,423977.41266802,0
+CCOI.US,D,20110331,000000,8.97175,9.39323,8.97175,9.36173,581654.52143381,0
+CCOI.US,D,20110401,000000,9.54888,9.85725,9.35313,9.63482,352613.03222617,0
+CCOI.US,D,20110404,000000,9.68734,9.76661,9.61667,9.69498,306964.75312896,0
+CCOI.US,D,20110405,000000,9.66729,9.85725,9.60904,9.6415,208908.24078159,0
+CCOI.US,D,20110406,000000,9.54888,9.68161,9.54888,9.62336,305850.48648005,0
+CCOI.US,D,20110407,000000,9.63482,9.68734,9.49064,9.54888,470376.56506152,0
+CCOI.US,D,20110408,000000,9.62909,9.6415,9.4047,9.54411,415352.31856985,0
+CCOI.US,D,20110411,000000,9.59663,10.0148,9.58135,9.67493,1036407.2668194,0
+CCOI.US,D,20110412,000000,9.61667,9.66729,9.26815,9.28438,719178.48415483,0
+CCOI.US,D,20110413,000000,9.37127,9.4047,8.78737,8.8436,734638.93390849,0
+CCOI.US,D,20110414,000000,8.72348,8.80216,8.51693,8.58358,591671.40160002,0
+CCOI.US,D,20110415,000000,8.54539,8.64403,8.40607,8.53823,1087177.6118752,0
+CCOI.US,D,20110418,000000,8.34687,8.62961,8.33465,8.62244,567790.07015097,0
+CCOI.US,D,20110419,000000,8.6742,8.9325,8.6742,8.80856,734414.82388699,0
+CCOI.US,D,20110420,000000,8.96706,9.03954,8.8519,9.032,260303.78996266,0
+CCOI.US,D,20110421,000000,9.16979,9.16979,8.9896,9.08289,129628.79705733,0
+CCOI.US,D,20110425,000000,9.11536,9.1421,9.05749,9.1421,205972.81839727,0
+CCOI.US,D,20110426,000000,9.16311,9.3073,9.08289,9.09817,415238.16907292,0
+CCOI.US,D,20110427,000000,9.09817,9.53264,9.09817,9.39323,453907.62021117,0
+CCOI.US,D,20110428,000000,9.35885,9.44957,9.21372,9.38751,251024.16893258,0
+CCOI.US,D,20110429,000000,9.41806,9.53837,9.33212,9.53837,255883.3768752,0
+CCOI.US,D,20110502,000000,9.56225,9.62909,9.39801,9.48394,680716.38714863,0
+CCOI.US,D,20110503,000000,9.47058,9.61667,9.31397,9.42571,333619.18428319,0
+CCOI.US,D,20110504,000000,9.39801,9.39801,9.14783,9.22899,342958.49816947,0
+CCOI.US,D,20110505,000000,9.10868,9.6415,9.10868,9.49064,495391.01353514,0
+CCOI.US,D,20110506,000000,9.61667,9.82672,9.57562,9.6415,443001.63066063,0
+CCOI.US,D,20110509,000000,9.60904,9.71308,9.54411,9.70357,208425.4617166,0
+CCOI.US,D,20110510,000000,9.70832,9.89839,9.70832,9.87634,193372.38952537,0
+CCOI.US,D,20110511,000000,9.82672,9.94996,9.68161,9.73314,206844.12464905,0
+CCOI.US,D,20110512,000000,9.62336,9.77998,9.58135,9.73314,167778.81562239,0
+CCOI.US,D,20110513,000000,9.72549,9.821,9.43334,9.48394,407115.75165849,0
+CCOI.US,D,20110516,000000,9.42571,9.54888,9.19271,9.22041,334477.92361788,0
+CCOI.US,D,20110517,000000,9.18888,9.27101,9.09817,9.22899,285684.77351814,0
+CCOI.US,D,20110518,000000,9.23473,9.56225,9.10868,9.43334,356393.57978497,0
+CCOI.US,D,20110519,000000,9.41328,9.53264,9.3073,9.44288,207818.06072377,0
+CCOI.US,D,20110520,000000,9.37891,9.43334,9.18888,9.36173,241817.85491886,0
+CCOI.US,D,20110523,000000,9.15642,9.17838,9.04432,9.12013,184083.34330746,0
+CCOI.US,D,20110524,000000,9.04432,9.55461,8.82708,9.38751,907117.77652366,0
+CCOI.US,D,20110525,000000,9.34071,9.53264,9.26146,9.52405,228415.23783919,0
+CCOI.US,D,20110526,000000,9.46676,9.92605,9.44957,9.92605,423077.83085277,0
+CCOI.US,D,20110527,000000,9.95666,10.0148,9.85253,9.99002,189939.5266728,0
+CCOI.US,D,20110531,000000,10.0205,10.2774,9.99002,10.2211,698072.34689714,0
+CCOI.US,D,20110601,000000,10.2593,10.8074,10.0693,10.1362,954164.12514747,0
+CCOI.US,D,20110602,000000,10.1362,10.2068,9.86394,10.0205,181896.69973328,0
+CCOI.US,D,20110603,000000,9.84011,10.098,9.84011,9.98333,318988.15105767,0
+CCOI.US,D,20110606,000000,9.96423,10.0081,9.80384,9.85253,331453.48557083,0
+CCOI.US,D,20110607,000000,9.93087,9.94327,9.75516,9.82672,446464.86356283,0
+CCOI.US,D,20110608,000000,9.78571,9.86394,9.60235,9.75516,256067.69165922,0
+CCOI.US,D,20110609,000000,9.81247,9.93087,9.68161,9.79909,368620.14287337,0
+CCOI.US,D,20110610,000000,9.72549,9.86394,9.68161,9.77998,286723.6386645,0
+CCOI.US,D,20110613,000000,9.82672,9.86394,9.68161,9.78571,229885.56713906,0
+CCOI.US,D,20110614,000000,9.91079,10.1553,9.87634,10.0426,284210.2552459,0
+CCOI.US,D,20110615,000000,9.90508,10.1868,9.87634,9.98333,394736.29107879,0
+CCOI.US,D,20110616,000000,10.0148,10.4475,9.94996,10.2144,871988.00703329,0
+CCOI.US,D,20110617,000000,10.3061,10.3854,9.91079,10.0893,747481.27593443,0
+CCOI.US,D,20110620,000000,10.0693,10.2355,10.0282,10.1667,542543.13371114,0
+CCOI.US,D,20110621,000000,10.2593,10.4188,10.1868,10.2536,651621.87959216,0
+CCOI.US,D,20110622,000000,10.2536,10.3767,10.2432,10.2985,1163322.6570278,0
+CCOI.US,D,20110623,000000,10.1734,10.3576,10.0426,10.3491,409420.73370196,0
+CCOI.US,D,20110624,000000,10.3633,10.7768,10.3328,10.6604,912793.83407732,0
+CCOI.US,D,20110627,000000,10.691,11.1149,10.6804,11.0366,727193.03553089,0
+CCOI.US,D,20110628,000000,11.0232,11.134,10.9898,11.0529,593118.69155191,0
+CCOI.US,D,20110629,000000,11.1082,11.3269,10.9631,11.1282,394002.17367194,0
+CCOI.US,D,20110630,000000,11.0929,11.219,11.0862,11.1808,553421.89494132,0
+CCOI.US,D,20110701,000000,11.153,11.3489,11.0309,11.2056,495371.11591641,0
+CCOI.US,D,20110705,000000,11.2543,11.3765,11.1216,11.3402,383528.69551801,0
+CCOI.US,D,20110706,000000,11.3556,11.6658,11.3402,11.6457,299852.9252974,0
+CCOI.US,D,20110707,000000,11.7041,11.8272,11.639,11.7117,450332.33229821,0
+CCOI.US,D,20110708,000000,11.5809,11.7423,11.5074,11.6,212106.52118175,0
+CCOI.US,D,20110711,000000,11.3832,11.639,11.153,11.1664,484199.12662073,0
+CCOI.US,D,20110712,000000,11.1607,11.2781,11.0232,11.1446,578414.35131001,0
+CCOI.US,D,20110713,000000,11.1989,11.5685,11.1808,11.3489,266731.76805573,0
+CCOI.US,D,20110714,000000,11.3689,11.4424,11.0022,11.007,278157.19017944,0
+CCOI.US,D,20110715,000000,11.0136,11.0433,10.8771,11.0309,274913.87832636,0
+CCOI.US,D,20110718,000000,10.9516,10.9516,10.6135,10.7835,188215.76454487,0
+CCOI.US,D,20110719,000000,10.9211,10.9697,10.7129,10.7549,447589.60264266,0
+CCOI.US,D,20110720,000000,10.7988,10.9278,10.5353,10.6604,560472.98267357,0
+CCOI.US,D,20110721,000000,10.668,10.7215,10.5095,10.6135,688246.06497351,0
+CCOI.US,D,20110722,000000,10.6356,10.6604,10.456,10.5763,178550.75805728,0
+CCOI.US,D,20110725,000000,10.4694,10.583,10.4236,10.4847,255510.55833478,0
+CCOI.US,D,20110726,000000,10.478,10.5095,10.393,10.435,163070.41068488,0
+CCOI.US,D,20110727,000000,10.3576,10.3633,10.0024,10.0369,321961.27419325,0
+CCOI.US,D,20110728,000000,10.0081,10.1667,9.96423,10.0645,175018.40711105,0
+CCOI.US,D,20110729,000000,9.97289,10.0645,9.85725,9.90508,210333.53862854,0
+CCOI.US,D,20110801,000000,10.0645,10.2774,9.87634,9.95666,571243.87786537,0
+CCOI.US,D,20110802,000000,9.92605,10.1781,9.92605,9.99671,439744.70464735,0
+CCOI.US,D,20110803,000000,10.0024,10.0426,9.73984,10.0024,546368.71272287,0
+CCOI.US,D,20110804,000000,9.91935,10.0645,9.34644,9.35885,594712.59553654,0
+CCOI.US,D,20110805,000000,9.91935,9.94327,9.26815,9.72549,854223.62247924,0
+CCOI.US,D,20110808,000000,9.48394,9.94996,8.71698,8.72348,808932.45327609,0
+CCOI.US,D,20110809,000000,8.91197,8.91197,8.04006,8.88122,1346958.8275354,0
+CCOI.US,D,20110810,000000,8.85975,9.14783,8.40607,8.87377,937591.50323109,0
+CCOI.US,D,20110811,000000,9.12013,9.54888,9.00288,9.35885,679321.45935131,0
+CCOI.US,D,20110812,000000,9.43334,9.55461,9.24236,9.53264,334343.87650222,0
+CCOI.US,D,20110815,000000,9.6415,9.78571,9.53264,9.76088,150100.30500182,0
+CCOI.US,D,20110816,000000,9.66061,9.66061,9.00288,9.25573,662637.82966726,0
+CCOI.US,D,20110817,000000,9.27674,9.37127,9.03954,9.34071,283277.16165175,0
+CCOI.US,D,20110818,000000,8.9896,9.04996,8.54539,8.61624,474835.72614336,0
+CCOI.US,D,20110819,000000,8.43959,8.91197,8.40607,8.58358,332161.4219004,0
+CCOI.US,D,20110822,000000,8.62244,8.79471,8.30753,8.43959,254363.82715004,0
+CCOI.US,D,20110823,000000,8.47855,8.81973,8.29273,8.6934,574217.00100095,0
+CCOI.US,D,20110824,000000,8.61624,9.00288,8.61624,8.89802,189958.37704844,0
+CCOI.US,D,20110825,000000,8.96048,8.96048,8.48475,8.54539,203587.19863579,0
+CCOI.US,D,20110826,000000,8.47855,9.16311,8.39299,9.04432,379300.97515932,0
+CCOI.US,D,20110829,000000,9.12013,9.4047,9.04432,9.39801,282028.84788718,0
+CCOI.US,D,20110830,000000,9.35313,9.75516,9.23473,9.68161,397277.95006085,0
+CCOI.US,D,20110831,000000,9.58898,9.70832,9.14783,9.32162,392000.89212489,0
+CCOI.US,D,20110901,000000,9.21372,9.43716,8.9896,9.04996,493034.71658019,0
+CCOI.US,D,20110902,000000,8.77179,9.07622,8.59724,8.65845,189275.57455305,0
+CCOI.US,D,20110906,000000,8.37179,8.58358,8.23391,8.56305,408619.59273728,0
+CCOI.US,D,20110907,000000,8.70791,8.83815,8.61061,8.75967,412783.43126743,0
+CCOI.US,D,20110908,000000,8.70791,8.77915,8.4202,8.50442,209910.45241976,0
+CCOI.US,D,20110909,000000,8.42718,8.51693,8.22674,8.33465,388785.85583526,0
+CCOI.US,D,20110912,000000,8.17747,8.44484,8.12982,8.24154,498000.74331812,0
+CCOI.US,D,20110913,000000,8.29273,8.75356,8.2805,8.6871,321338.16455407,0
+CCOI.US,D,20110914,000000,8.78737,8.91197,8.46613,8.72901,307121.83959262,0
+CCOI.US,D,20110915,000000,8.80856,8.9241,8.61061,8.72348,520359.38331274,0
+CCOI.US,D,20110916,000000,8.70791,9.68734,8.64403,9.10391,2898563.6164716,0
+CCOI.US,D,20110919,000000,8.91197,9.56703,8.77179,9.42571,799640.26532891,0
+CCOI.US,D,20110920,000000,9.43334,9.71793,9.24236,9.43334,911865.97669863,0
+CCOI.US,D,20110921,000000,9.43716,9.84011,9.19271,9.22899,540009.85267381,0
+CCOI.US,D,20110922,000000,8.83061,9.27101,8.80856,9.19271,827736.75021958,0
+CCOI.US,D,20110923,000000,9.15642,9.62336,9.10391,9.41806,643285.82458714,0
+CCOI.US,D,20110926,000000,9.46676,9.62336,9.04432,9.58898,506504.35721771,0
+CCOI.US,D,20110927,000000,9.73984,9.84682,9.34071,9.44288,719255.98014357,0
+CCOI.US,D,20110928,000000,9.41806,9.66061,9.3073,9.3283,473566.46751697,0
+CCOI.US,D,20110929,000000,9.49064,9.56703,8.80856,9.17838,393056.5131607,0
+CCOI.US,D,20110930,000000,9.032,9.18315,8.78737,8.83815,464758.10587786,0
+CCOI.US,D,20111003,000000,8.59007,9.04432,8.42718,8.43338,523626.78175691,0
+CCOI.US,D,20111004,000000,8.34086,8.99715,8.30055,8.96048,710420.3901841,0
+CCOI.US,D,20111005,000000,8.94549,9.17838,8.74449,9.10391,267650.20024661,0
+CCOI.US,D,20111006,000000,9.10391,9.37127,8.98588,9.33212,399715.93197689,0
+CCOI.US,D,20111007,000000,9.34071,9.37127,8.9896,9.16979,262611.91373541,0
+CCOI.US,D,20111010,000000,9.35313,9.49732,9.09148,9.47823,638866.45874276,0
+CCOI.US,D,20111011,000000,9.41806,9.68734,9.26815,9.64914,650399.74690486,0
+CCOI.US,D,20111012,000000,9.77998,10.0369,9.73984,9.93087,338880.53357279,0
+CCOI.US,D,20111013,000000,9.85725,10.0369,9.73314,10.0148,581513.14361652,0
+CCOI.US,D,20111014,000000,10.0645,10.2144,9.94996,10.0205,754267.41116466,0
+CCOI.US,D,20111017,000000,9.94327,9.94327,9.70357,9.77998,558415.1499996,0
+CCOI.US,D,20111018,000000,9.79909,10.1285,9.56225,9.98333,468134.41760352,0
+CCOI.US,D,20111019,000000,9.94327,10.0369,9.66061,9.76088,281430.87208216,0
+CCOI.US,D,20111020,000000,9.84011,9.98333,9.72549,9.94996,471925.43759324,0
+CCOI.US,D,20111021,000000,10.1208,10.1667,9.85725,10.0426,365719.27951106,0
+CCOI.US,D,20111024,000000,10.098,10.5095,10.0426,10.2928,325978.49869065,0
+CCOI.US,D,20111025,000000,10.37,10.37,9.97289,10.0081,499608.26146293,0
+CCOI.US,D,20111026,000000,10.1208,10.1667,9.90508,10.0426,817069.53209381,0
+CCOI.US,D,20111027,000000,10.4475,10.5162,10.1362,10.4694,1023819.4048647,0
+CCOI.US,D,20111028,000000,10.456,10.7406,10.37,10.4131,333340.61762096,0
+CCOI.US,D,20111031,000000,10.2432,10.6269,10.2432,10.5477,370705.2038677,0
+CCOI.US,D,20111101,000000,10.1925,10.4007,10.0024,10.0769,457216.90837898,0
+CCOI.US,D,20111102,000000,10.1868,10.3491,10.0769,10.3328,477323.97572777,0
+CCOI.US,D,20111103,000000,10.2469,10.6604,10.0826,10.6069,451050.74105869,0
+CCOI.US,D,20111104,000000,10.7768,10.9573,10.5048,10.8695,683597.35289219,0
+CCOI.US,D,20111107,000000,11.0433,11.1664,10.7768,10.9115,761705.97884061,0
+CCOI.US,D,20111108,000000,10.9898,10.9898,10.7482,10.8275,613667.69548514,0
+CCOI.US,D,20111109,000000,10.6069,10.7626,10.4073,10.4131,488752.53958076,0
+CCOI.US,D,20111110,000000,10.6002,10.6356,10.1439,10.1667,289121.82534308,0
+CCOI.US,D,20111111,000000,10.2774,10.7835,10.2593,10.7626,474427.30133783,0
+CCOI.US,D,20111114,000000,10.7272,10.7549,10.456,10.6269,1523516.6819903,0
+CCOI.US,D,20111115,000000,10.542,10.7683,10.5162,10.6728,960112.46590482,0
+CCOI.US,D,20111116,000000,10.5878,10.7482,10.435,10.6728,470551.45465774,0
+CCOI.US,D,20111117,000000,10.7768,10.8427,10.5878,10.6442,583367.81113083,0
+CCOI.US,D,20111118,000000,10.6269,10.6728,10.2536,10.456,292673.02666494,0
+CCOI.US,D,20111121,000000,10.2469,10.2469,9.92605,10.0941,238395.46449721,0
+CCOI.US,D,20111122,000000,10.0769,10.1734,9.74847,9.85725,511753.13959022,0
+CCOI.US,D,20111123,000000,9.73314,9.80384,9.51737,9.57562,261679.86738434,0
+CCOI.US,D,20111125,000000,9.55461,9.64914,9.41806,9.504,146561.67059706,0
+CCOI.US,D,20111128,000000,9.79239,10.1074,9.68161,10.1074,371885.44683136,0
+CCOI.US,D,20111129,000000,10.0645,10.4188,9.9786,10.393,368023.21431145,0
+CCOI.US,D,20111130,000000,10.5162,11.1808,10.4427,11.1808,1227234.8556336,0
+CCOI.US,D,20111201,000000,11.1006,11.2314,10.7683,10.8275,472826.06665157,0
+CCOI.US,D,20111202,000000,10.8972,11.2123,10.8924,11.0022,299932.51577233,0
+CCOI.US,D,20111205,000000,11.1216,11.219,10.9115,11.0433,426010.1115078,0
+CCOI.US,D,20111206,000000,11.0136,11.1082,10.8695,11.0022,264920.03750815,0
+CCOI.US,D,20111207,000000,10.943,11.0748,10.6356,10.9697,259364.41290996,0
+CCOI.US,D,20111208,000000,10.9182,10.9631,10.6976,10.7482,474619.9940666,0
+CCOI.US,D,20111209,000000,10.8208,11.365,10.7549,11.259,528769.79257721,0
+CCOI.US,D,20111212,000000,11.1397,11.7269,11.134,11.7269,517062.662062,0
+CCOI.US,D,20111213,000000,11.471,11.6591,11.4109,11.5149,1078157.7071317,0
+CCOI.US,D,20111214,000000,11.3489,11.5074,11.1446,11.2409,613809.07330243,0
+CCOI.US,D,20111215,000000,11.4042,11.4042,10.6604,10.7549,857959.13858513,0
+CCOI.US,D,20111216,000000,10.8571,11.1942,10.8132,11.0022,498677.26235495,0
+CCOI.US,D,20111219,000000,11.1446,11.2915,10.7406,10.7626,363489.69897015,0
+CCOI.US,D,20111220,000000,11.007,11.3193,10.4427,11.0366,614891.92265861,0
+CCOI.US,D,20111221,000000,11.0471,11.2247,10.6976,11.134,312210.39377219,0
+CCOI.US,D,20111222,000000,11.2123,11.4005,11.0136,11.1446,254799.48027593,0
+CCOI.US,D,20111223,000000,11.2123,11.2123,10.8924,11.1664,264950.4075578,0
+CCOI.US,D,20111227,000000,11.1664,11.2543,10.8972,11.0433,141070.97507051,0
+CCOI.US,D,20111228,000000,11.0529,11.0529,10.6976,10.7406,166317.91151033,0
+CCOI.US,D,20111229,000000,11.0366,11.0824,10.7482,10.943,233186.47736216,0
+CCOI.US,D,20111230,000000,10.9182,11.1216,10.9182,11.1006,285035.48280168,0
+CCOI.US,D,20120103,000000,11.219,11.3355,10.9898,11.1082,419552.81060819,0
+CCOI.US,D,20120104,000000,11.0366,11.1607,10.6976,10.9697,373614.44517474,0
+CCOI.US,D,20120105,000000,10.8332,11.0824,10.6728,11.0614,316298.83079978,0
+CCOI.US,D,20120106,000000,11.0366,11.3269,10.8848,11.0824,758428.10796552,0
+CCOI.US,D,20120109,000000,10.9946,11.1942,10.9115,11.0748,631306.41086824,0
+CCOI.US,D,20120110,000000,11.2314,11.3689,11.0433,11.3556,625739.26659604,0
+CCOI.US,D,20120111,000000,11.2781,11.6792,11.2781,11.6792,406022.4298714,0
+CCOI.US,D,20120112,000000,11.6544,11.8922,11.4834,11.8835,299628.81527592,0
+CCOI.US,D,20120113,000000,11.7527,11.8684,11.5016,11.7824,1950301.7533855,0
+CCOI.US,D,20120117,000000,11.7527,12.3553,11.7527,12.3171,808154.35165942,0
+CCOI.US,D,20120118,000000,12.3238,12.8117,12.1844,12.6198,1159504.4087178,0
+CCOI.US,D,20120119,000000,12.6456,12.6962,12.3104,12.3639,1026146.3790131,0
+CCOI.US,D,20120120,000000,11.7976,11.9886,9.53264,10.0569,14102419.472163,0
+CCOI.US,D,20120123,000000,10.2707,10.4971,9.9786,10.1439,1145638.9101917,0
+CCOI.US,D,20120124,000000,10.1208,10.1553,9.92605,9.95666,550676.02355649,0
+CCOI.US,D,20120125,000000,9.95666,10.0893,9.70357,9.73314,1030550.036211,0
+CCOI.US,D,20120126,000000,9.80384,9.85725,9.62909,9.79239,931594.98929153,0
+CCOI.US,D,20120127,000000,9.87634,10.542,9.74847,10.4293,1238746.1516906,0
+CCOI.US,D,20120130,000000,10.2469,10.3491,10.0369,10.0569,405851.72924755,0
+CCOI.US,D,20120131,000000,10.1285,10.1925,9.93087,10.0148,744752.16043907,0
+CCOI.US,D,20120201,000000,10.1074,10.4694,9.98333,10.4188,764059.13406627,0
+CCOI.US,D,20120202,000000,10.4188,10.6976,10.3424,10.6728,474718.43491716,0
+CCOI.US,D,20120203,000000,10.8132,10.8695,10.668,10.6804,819515.89195457,0
+CCOI.US,D,20120206,000000,10.5286,11.0614,10.5095,11.0309,749622.8880557,0
+CCOI.US,D,20120207,000000,11.0309,11.3355,11.0232,11.2056,1442520.8068398,0
+CCOI.US,D,20120208,000000,11.2543,11.6142,11.1989,11.2848,879336.51180341,0
+CCOI.US,D,20120209,000000,11.2781,11.3689,11.134,11.3116,682426.53511637,0
+CCOI.US,D,20120210,000000,11.2915,11.7336,11.1989,11.5742,1532438.1458833,0
+CCOI.US,D,20120213,000000,11.6859,12.107,11.6715,11.8378,1309334.5250021,0
+CCOI.US,D,20120214,000000,11.8311,12.0268,11.7614,11.8835,1167207.9288957,0
+CCOI.US,D,20120215,000000,11.8989,12.0202,11.8205,11.8684,800763.95716565,0
+CCOI.US,D,20120216,000000,11.8597,12.0468,11.812,12.0202,645191.80701291,0
+CCOI.US,D,20120217,000000,11.9456,12.1586,11.9456,12.0679,394127.84284287,0
+CCOI.US,D,20120221,000000,12.0679,12.0736,11.7976,11.855,1256309.4655713,0
+CCOI.US,D,20120222,000000,11.9456,12.0344,11.5199,11.6,1867919.3283823,0
+CCOI.US,D,20120223,000000,11.2409,11.7423,11.1989,11.6792,849970.76828635,0
+CCOI.US,D,20120224,000000,11.5809,11.7681,11.3689,11.471,990188.24023763,0
+CCOI.US,D,20120227,000000,11.7527,12.2187,11.5149,12.1319,1725632.5040831,0
+CCOI.US,D,20120228,000000,12.1194,12.4422,12.0928,12.2244,2464754.6856645,0
+CCOI.US,D,20120229,000000,12.1471,12.3963,12.107,12.107,608064.94494784,0
+CCOI.US,D,20120301,000000,12.1319,12.5348,12.0268,12.4422,1089512.9639683,0
+CCOI.US,D,20120302,000000,12.3763,12.4622,12.1739,12.2045,846558.8502956,0
+CCOI.US,D,20120305,000000,12.0994,12.1528,11.9314,12.0344,648234.0481925,0
+CCOI.US,D,20120306,000000,11.916,11.9399,11.4462,11.8311,1331346.5275335,0
+CCOI.US,D,20120307,000000,11.9552,11.9743,11.6658,11.8311,771103.93833999,0
+CCOI.US,D,20120308,000000,11.8835,12.3343,11.8835,12.1844,416765.04949973,0
+CCOI.US,D,20120309,000000,11.9952,12.3343,11.9952,12.1586,398836.24778038,0
+CCOI.US,D,20120312,000000,12.1394,12.3028,12.0736,12.1586,297387.71506099,0
+CCOI.US,D,20120313,000000,12.256,12.3438,12.1119,12.2846,462349.44676838,0
+CCOI.US,D,20120314,000000,12.2512,12.3104,12.1528,12.2369,306272.52544574,0
+CCOI.US,D,20120315,000000,12.1806,12.4355,12.0535,12.403,295538.28376215,0
+CCOI.US,D,20120316,000000,12.4728,12.4804,12.3104,12.3896,538850.55457199,0
+CCOI.US,D,20120319,000000,12.4728,13.3054,12.4622,13.0361,1615422.7356637,0
+CCOI.US,D,20120320,000000,12.6198,12.8117,12.553,12.7315,790405.67575173,0
+CCOI.US,D,20120321,000000,12.7315,12.8213,12.593,12.6905,362096.86565902,0
+CCOI.US,D,20120322,000000,12.5214,12.6905,12.5157,12.6514,382732.7907688,0
+CCOI.US,D,20120323,000000,12.6131,12.7411,12.6131,12.721,241518.34339482,0
+CCOI.US,D,20120326,000000,12.8117,13.2453,12.7849,13.1297,650292.92810957,0
+CCOI.US,D,20120327,000000,13.0515,13.2977,12.9492,12.954,488681.32705057,0
+CCOI.US,D,20120328,000000,13.0017,13.0743,12.7363,12.8624,761755.19926589,0
+CCOI.US,D,20120329,000000,12.7631,12.7631,12.5348,12.5396,442745.0561033,0
+CCOI.US,D,20120330,000000,12.6704,12.7765,12.509,12.5396,264349.29002351,0
+CCOI.US,D,20120402,000000,12.1652,12.593,12.1652,12.5797,874890.96488176,0
+CCOI.US,D,20120403,000000,12.3963,12.914,12.3963,12.9063,840761.31254337,0
+CCOI.US,D,20120404,000000,12.7631,12.87,12.5664,12.8624,945795.60560663,0
+CCOI.US,D,20120405,000000,12.7631,12.87,12.7124,12.7765,469354.45580463,0
+CCOI.US,D,20120409,000000,12.5664,12.5797,12.4212,12.4498,148613.21981249,0
+CCOI.US,D,20120410,000000,12.4498,12.4498,11.747,11.812,551359.87329498,0
+CCOI.US,D,20120411,000000,11.8989,12.1394,11.8483,12.1394,282581.79223927,0
+CCOI.US,D,20120412,000000,12.1652,12.3495,12.0794,12.1394,456436.71227612,0
+CCOI.US,D,20120413,000000,12.0612,12.2369,11.7527,12.1806,613879.23858953,0
+CCOI.US,D,20120416,000000,12.1806,12.3896,12.0344,12.277,337942.20376319,0
+CCOI.US,D,20120417,000000,12.3821,12.593,12.3763,12.4279,344776.51217559,0
+CCOI.US,D,20120418,000000,12.3763,12.4498,12.212,12.3705,201312.58664196,0
+CCOI.US,D,20120419,000000,12.3296,12.5214,11.9456,12.0202,257851.14664335,0
+CCOI.US,D,20120420,000000,12.2637,12.2846,12.001,12.0679,290932.50864757,0
+CCOI.US,D,20120423,000000,11.8835,11.9237,11.62,11.8684,323644.19384063,0
+CCOI.US,D,20120424,000000,11.9093,12.1319,11.8378,11.9952,376997.04035893,0
+CCOI.US,D,20120425,000000,12.1806,12.3821,12.0268,12.1119,350267.20770214,0
+CCOI.US,D,20120426,000000,12.1119,12.212,11.9819,12.192,229840.53568615,0
+CCOI.US,D,20120427,000000,12.2637,12.509,12.0861,12.4728,418174.63870032,0
+CCOI.US,D,20120430,000000,12.4622,12.4622,12.1394,12.3104,371012.0460934,0
+CCOI.US,D,20120501,000000,12.3438,12.4938,12.0861,12.107,347289.89559419,0
+CCOI.US,D,20120502,000000,12.001,12.3963,11.9704,12.3705,457005.36527459,0
+CCOI.US,D,20120503,000000,12.4852,12.7315,12.0994,12.6962,788301.76438176,0
+CCOI.US,D,20120504,000000,12.5873,12.8499,12.3238,12.3238,426250.97741875,0
+CCOI.US,D,20120507,000000,12.2369,12.4498,12.1252,12.1652,324578.33467787,0
+CCOI.US,D,20120508,000000,12.0468,12.1319,11.8311,11.8835,465401.1131358,0
+CCOI.US,D,20120509,000000,11.7269,11.7976,11.6343,11.7269,380273.86399094,0
+CCOI.US,D,20120510,000000,11.8378,11.855,11.7614,11.7681,388945.0367851,0
+CCOI.US,D,20120511,000000,11.6544,11.8272,11.5914,11.6,444417.50331977,0
+CCOI.US,D,20120514,000000,11.471,11.6076,11.1664,11.1989,642317.12472789,0
+CCOI.US,D,20120515,000000,11.1446,11.3269,11.0529,11.1397,570346.39053631,0
+CCOI.US,D,20120516,000000,11.2056,11.2915,11.134,11.1875,564414.80566841,0
+CCOI.US,D,20120517,000000,11.1875,11.2982,11.0433,11.0681,342638.0417836,0
+CCOI.US,D,20120518,000000,11.0366,11.3918,11.0366,11.0862,386574.07842689,0
+CCOI.US,D,20120521,000000,11.1446,11.3355,10.9573,11.2247,714690.00026644,0
+CCOI.US,D,20120522,000000,11.1808,11.7336,11.1082,11.5742,690342.64564185,0
+CCOI.US,D,20120523,000000,11.4462,11.6266,11.219,11.5809,627716.46155201,0
+CCOI.US,D,20120524,000000,11.5685,11.6142,11.3317,11.4424,305156.16431064,0
+CCOI.US,D,20120525,000000,11.4834,11.8835,11.4156,11.7041,429754.00555842,0
+CCOI.US,D,20120529,000000,11.8272,11.9952,11.639,11.9046,269999.16649991,0
+CCOI.US,D,20120530,000000,11.7575,11.9314,11.6,11.8378,375441.88436868,0
+CCOI.US,D,20120531,000000,11.8483,11.8483,11.428,11.6591,384545.56855947,0
+CCOI.US,D,20120601,000000,11.2476,11.6591,11.2476,11.3918,377436.8824572,0
+CCOI.US,D,20120604,000000,11.4223,11.8751,11.4223,11.6076,716011.62104739,0
+CCOI.US,D,20120605,000000,11.5484,11.8922,11.5199,11.8835,445411.33701321,0
+CCOI.US,D,20120606,000000,11.855,12.2045,11.855,12.192,423435.98798992,0
+CCOI.US,D,20120607,000000,12.3343,12.4279,12.1528,12.1586,378186.70851041,0
+CCOI.US,D,20120608,000000,12.1319,12.4852,12.0794,12.3495,370825.63682319,0
+CCOI.US,D,20120611,000000,12.4728,12.4728,12.1586,12.1739,491258.59229773,0
+CCOI.US,D,20120612,000000,12.1528,12.4852,12.0861,12.403,328667.81894856,0
+CCOI.US,D,20120613,000000,12.4078,12.4852,12.2187,12.3028,320422.87409245,0
+CCOI.US,D,20120614,000000,12.2694,12.403,12.1806,12.2923,323262.99735547,0
+CCOI.US,D,20120615,000000,12.2369,12.509,12.2187,12.4622,491274.30094409,0
+CCOI.US,D,20120618,000000,12.3763,12.6131,12.3343,12.5271,260805.41940329,0
+CCOI.US,D,20120619,000000,12.5739,12.6838,12.4279,12.4728,315622.31176293,0
+CCOI.US,D,20120620,000000,12.4355,12.4938,12.2045,12.2923,286692.22137176,0
+CCOI.US,D,20120621,000000,12.2445,12.3171,12.1586,12.3171,610806.6273603,0
+CCOI.US,D,20120622,000000,12.3763,12.5463,12.212,12.4555,508308.75706364,0
+CCOI.US,D,20120625,000000,12.3343,12.3343,12.0736,12.1806,298372.12356662,0
+CCOI.US,D,20120626,000000,12.0994,12.2445,12.0202,12.233,343674.81244377,0
+CCOI.US,D,20120627,000000,12.256,12.6198,12.2512,12.4852,268840.91564117,0
+CCOI.US,D,20120628,000000,12.4804,12.5997,12.0076,12.2369,473598.93205279,0
+CCOI.US,D,20120629,000000,12.4498,12.6781,12.277,12.6456,551417.47166498,0
+CCOI.US,D,20120702,000000,12.658,12.8213,12.5797,12.7631,459175.25295931,0
+CCOI.US,D,20120703,000000,12.7631,13.0515,12.7487,12.8825,258462.73660853,0
+CCOI.US,D,20120705,000000,12.8117,12.9645,12.7124,12.914,278024.19030687,0
+CCOI.US,D,20120706,000000,12.8891,12.9779,12.7631,12.914,360465.2609231,0
+CCOI.US,D,20120709,000000,12.8891,13.1029,12.8624,13.083,371301.08518654,0
+CCOI.US,D,20120710,000000,13.1297,13.2195,13.0217,13.1459,1573576.9962302,0
+CCOI.US,D,20120711,000000,13.083,13.1937,13.0217,13.1297,659902.43071335,0
+CCOI.US,D,20120712,000000,12.9942,13.1545,12.8776,12.9855,481938.12878709,0
+CCOI.US,D,20120713,000000,12.954,13.1001,12.7631,13.0515,972180.89528646,0
+CCOI.US,D,20120716,000000,12.8949,13.0103,12.6074,12.6781,359531.12008585,0
+CCOI.US,D,20120717,000000,12.7124,12.721,12.298,12.3553,238352.52753047,0
+CCOI.US,D,20120718,000000,12.2923,12.5271,12.212,12.4852,432051.65690025,0
+CCOI.US,D,20120719,000000,12.553,12.593,12.3171,12.5873,298444.38333989,0
+CCOI.US,D,20120720,000000,12.4279,12.4279,12.0344,12.2187,306882.02092475,0
+CCOI.US,D,20120723,000000,11.9638,12.0679,11.7117,11.7824,378376.2595099,0
+CCOI.US,D,20120724,000000,11.7748,11.7748,11.5283,11.6457,371485.39997057,0
+CCOI.US,D,20120725,000000,11.7117,11.79,11.6142,11.7824,352206.70190683,0
+CCOI.US,D,20120726,000000,11.9638,12.0468,11.8053,11.9399,136567.82977885,0
+CCOI.US,D,20120727,000000,12.0202,12.192,11.9743,12.0679,264389.08526098,0
+CCOI.US,D,20120730,000000,12.0344,12.2244,11.9886,12.107,230415.47214315,0
+CCOI.US,D,20120731,000000,12.0861,12.3438,12.0794,12.1394,218913.60127379,0
+CCOI.US,D,20120801,000000,12.2187,12.3296,12.0344,12.0344,429097.38414032,0
+CCOI.US,D,20120802,000000,11.9704,12.2694,11.9284,11.9743,274156.72157151,0
+CCOI.US,D,20120803,000000,12.1528,12.3896,12.0421,12.298,270080.85146102,0
+CCOI.US,D,20120806,000000,12.298,12.7048,12.2637,12.6704,394811.69258135,0
+CCOI.US,D,20120807,000000,12.806,12.8949,12.509,12.553,361639.2204282,0
+CCOI.US,D,20120808,000000,12.4804,12.5873,12.2512,12.3963,293589.36436964,0
+CCOI.US,D,20120809,000000,12.4078,12.4078,11.7976,11.9237,1229596.388804,0
+CCOI.US,D,20120810,000000,12.5873,12.6323,12.233,12.6198,422439.01256721,0
+CCOI.US,D,20120813,000000,12.5348,12.7411,12.4804,12.7363,327808.03237078,0
+CCOI.US,D,20120814,000000,12.7631,12.8337,12.553,12.639,344455.00854662,0
+CCOI.US,D,20120815,000000,12.5348,12.6905,12.4938,12.6838,191572.1786518,0
+CCOI.US,D,20120816,000000,12.6456,12.9435,12.4679,12.8337,160284.7440626,0
+CCOI.US,D,20120817,000000,12.8156,13.1297,12.7554,13.1144,300205.84621911,0
+CCOI.US,D,20120820,000000,13.0267,13.0267,12.7983,12.9301,216748.94980451,0
+CCOI.US,D,20120821,000000,13.0103,13.2481,12.914,13.2195,362696.9359502,0
+CCOI.US,D,20120822,000000,13.1726,13.3704,13.1029,13.2615,252519.63206665,0
+CCOI.US,D,20120823,000000,13.291,13.3216,13.122,13.2548,346550.54197189,0
+CCOI.US,D,20120824,000000,13.2023,13.6348,13.1699,13.5871,508981.08712812,0
+CCOI.US,D,20120827,000000,13.6511,13.6511,13.2759,13.3618,188462.91391437,0
+CCOI.US,D,20120828,000000,13.3531,13.4553,13.1545,13.2652,486662.24237097,0
+CCOI.US,D,20120829,000000,13.3121,13.4,13.0304,13.1766,688276.43502314,0
+CCOI.US,D,20120830,000000,13.1459,13.1632,12.8776,12.8776,731419.70864649,0
+CCOI.US,D,20120831,000000,13.0017,13.059,12.8117,12.8825,224924.77661661,0
+CCOI.US,D,20120904,000000,12.8547,13.0217,12.721,12.9368,710143.91800805,0
+CCOI.US,D,20120905,000000,12.8776,13.1699,12.8261,13.1078,593274.73077247,0
+CCOI.US,D,20120906,000000,13.1937,13.2977,12.9368,13.1545,1205089.8532295,0
+CCOI.US,D,20120907,000000,13.2749,13.8746,13.1766,13.6778,1602529.0787264,0
+CCOI.US,D,20120910,000000,13.6291,13.6645,13.2262,13.4772,457731.1047367,0
+CCOI.US,D,20120911,000000,13.4772,13.6147,13.2652,13.3618,489734.8536002,0
+CCOI.US,D,20120912,000000,13.4267,13.6291,13.3054,13.6234,324884.12966048,0
+CCOI.US,D,20120913,000000,13.6147,13.8746,13.5375,13.7351,374796.78262457,0
+CCOI.US,D,20120914,000000,13.801,13.8277,13.5375,13.7294,913360.39258961,0
+CCOI.US,D,20120917,000000,13.6645,13.9347,13.5221,13.907,461468.71532878,0
+CCOI.US,D,20120918,000000,13.8812,14.3883,13.8364,14.3539,797381.36198144,0
+CCOI.US,D,20120919,000000,14.097,14.5726,14.097,14.541,368103.85202947,0
+CCOI.US,D,20120920,000000,14.4255,14.6127,14.2288,14.3272,390460.3975379,0
+CCOI.US,D,20120921,000000,14.5181,14.6231,14.3004,14.3606,691394.0777053,0
+CCOI.US,D,20120924,000000,14.2947,14.5325,14.1371,14.4131,161163.38101602,0
+CCOI.US,D,20120925,000000,14.4656,14.585,14.2823,14.479,411658.6921876,0
+CCOI.US,D,20120926,000000,14.4723,14.8475,14.3214,14.8284,729374.4428896,0
+CCOI.US,D,20120927,000000,14.8542,14.9058,14.6127,14.8676,268280.64058743,0
+CCOI.US,D,20120928,000000,14.773,15.1207,14.773,15.1121,450992.09544558,0
+CCOI.US,D,20121001,000000,14.9182,15.0843,14.6231,14.7149,453899.24226643,0
+CCOI.US,D,20121002,000000,14.8542,15.0346,14.4542,14.5325,344511.55967355,0
+CCOI.US,D,20121003,000000,14.5774,14.6403,14.3692,14.4007,370698.92040916,0
+CCOI.US,D,20121004,000000,14.4933,14.5535,14.3405,14.4866,270117.5049692,0
+CCOI.US,D,20121005,000000,14.5563,14.7206,14.2211,14.2412,398864.52334383,0
+CCOI.US,D,20121008,000000,14.1973,14.2498,14.0101,14.1247,145856.87599676,0
+CCOI.US,D,20121009,000000,14.1324,14.1629,13.907,13.9595,269446.22214781,0
+CCOI.US,D,20121010,000000,13.9595,14.0913,13.7562,13.9127,493852.61343434,0
+CCOI.US,D,20121011,000000,14.0073,14.1324,13.6778,13.8812,423064.21669259,0
+CCOI.US,D,20121012,000000,14.0073,14.1324,13.8535,13.8688,143655.5710193,0
+CCOI.US,D,20121015,000000,13.887,14.1629,13.6234,14.1448,313433.57370257,0
+CCOI.US,D,20121016,000000,14.2211,14.7482,14.2107,14.585,401486.82004391,0
+CCOI.US,D,20121017,000000,14.5649,14.8733,14.4933,14.7894,336250.90617108,0
+CCOI.US,D,20121018,000000,14.7797,14.8284,14.6279,14.7149,438436.69802659,0
+CCOI.US,D,20121019,000000,14.5983,14.691,14.3539,14.4465,543723.3766748,0
+CCOI.US,D,20121022,000000,14.4131,14.5104,14.3138,14.393,297426.46305537,0
+CCOI.US,D,20121023,000000,14.3004,14.4007,14.2288,14.3004,360049.50541595,0
+CCOI.US,D,20121024,000000,14.3539,14.4828,14.0311,14.1008,298410.87156098,0
+CCOI.US,D,20121025,000000,14.1629,14.5563,13.9127,13.992,920831.42480138,0
+CCOI.US,D,20121026,000000,14.0254,14.2689,13.8755,14.2632,300398.53894786,0
+CCOI.US,D,20121031,000000,14.3138,14.3214,13.907,14.2689,270069.33178701,0
+CCOI.US,D,20121101,000000,14.3272,14.4866,14.1324,14.3749,333784.64869158,0
+CCOI.US,D,20121102,000000,14.3472,14.393,13.7562,13.7562,256708.60443098,0
+CCOI.US,D,20121105,000000,13.7217,14.1047,13.5871,14.0636,302063.65546268,0
+CCOI.US,D,20121106,000000,14.0311,14.5735,14.0311,14.205,290964.97318339,0
+CCOI.US,D,20121107,000000,14.1008,14.1495,13.7771,14.0665,515691.82085578,0
+CCOI.US,D,20121108,000000,14.0693,14.0693,13.5164,13.5164,417551.52906112,0
+CCOI.US,D,20121109,000000,13.7294,14.0522,13.6147,13.6854,512852.74483586,0
+CCOI.US,D,20121112,000000,13.8364,13.9127,13.6921,13.801,281276.92734778,0
+CCOI.US,D,20121113,000000,13.6921,14.0073,13.6921,13.7485,130227.82010544,0
+CCOI.US,D,20121114,000000,13.7771,13.8984,13.3531,13.3618,217214.97298005,0
+CCOI.US,D,20121115,000000,13.4553,13.8946,13.4343,13.527,425466.59234354,0
+CCOI.US,D,20121116,000000,13.4772,13.8421,13.3417,13.7838,427235.38592437,0
+CCOI.US,D,20121119,000000,13.8688,14.0856,13.7838,14.014,164638.13359223,0
+CCOI.US,D,20121120,000000,13.949,14.1391,13.8688,14.1075,527103.62881931,0
+CCOI.US,D,20121121,000000,14.1008,14.2717,14.0722,14.1458,185239.49968002,0
+CCOI.US,D,20121123,000000,13.6778,14.3252,13.6778,14.3252,78141.090484243,0
+CCOI.US,D,20121126,000000,14.4694,14.4694,14.0073,14.0646,355788.27327832,0
+CCOI.US,D,20121127,000000,14.0407,14.225,13.8746,14.2068,280740.73888515,0
+CCOI.US,D,20121128,000000,14.0483,14.2526,13.8421,13.8822,259795.87706349,0
+CCOI.US,D,20121129,000000,13.9796,14.6261,13.864,14.499,664713.46547378,0
+CCOI.US,D,20121130,000000,14.6613,14.6613,13.8086,13.9682,614057.26991501,0
+CCOI.US,D,20121203,000000,14.0197,14.1075,13.6797,13.8373,283813.35011438,0
+CCOI.US,D,20121204,000000,13.8468,14.4904,13.7646,14.3644,398925.26344313,0
+CCOI.US,D,20121205,000000,14.3567,14.5372,14.0932,14.3978,358436.75105567,0
+CCOI.US,D,20121206,000000,14.3978,14.6794,14.2278,14.6098,215319.4629852,0
+CCOI.US,D,20121207,000000,14.6757,14.6824,14.266,14.4751,230304.46437549,0
+CCOI.US,D,20121210,000000,14.5372,14.7673,14.3901,14.6403,238667.74770089,0
+CCOI.US,D,20121211,000000,14.839,14.8847,14.5248,14.878,403216.86563038,0
+CCOI.US,D,20121212,000000,14.9907,15.0997,14.6757,14.878,405549.07599423,0
+CCOI.US,D,20121213,000000,14.8065,14.9907,14.5086,14.6203,311966.38613196,0
+CCOI.US,D,20121214,000000,14.5964,15.0997,14.5754,14.7406,420747.71497511,0
+CCOI.US,D,20121217,000000,14.7931,14.8466,14.6318,14.7463,268105.75099123,0
+CCOI.US,D,20121218,000000,14.733,14.9259,14.6403,14.9259,417378.7339511,0
+CCOI.US,D,20121219,000000,14.9105,15.4358,14.7911,15.1235,356244.87126604,0
+CCOI.US,D,20121220,000000,15.1273,15.7031,15.0614,15.3633,402816.81876959,0
+CCOI.US,D,20121221,000000,15.2563,15.2563,14.8676,15.2362,765880.28980168,0
+CCOI.US,D,20121224,000000,15.2964,15.389,15.0061,15.389,83387.778370568,0
+CCOI.US,D,20121226,000000,15.389,15.3918,15.1503,15.197,245743.96926733,0
+CCOI.US,D,20121227,000000,15.1779,15.1846,14.7931,15.049,392301.45089202,0
+CCOI.US,D,20121228,000000,14.946,15.0853,14.8562,14.8991,427802.99167973,0
+CCOI.US,D,20121231,000000,14.8924,15.0376,14.7626,14.9574,601375.156082,0
+CCOI.US,D,20130102,000000,15.3918,15.8836,15.2563,15.6802,612092.64187614,0
+CCOI.US,D,20130103,000000,15.6534,15.791,15.3633,15.5226,423104.01193006,0
+CCOI.US,D,20130104,000000,15.6115,15.8636,15.0547,15.7394,364258.37539901,0
+CCOI.US,D,20130107,000000,15.832,15.833,15.5341,15.5971,298118.69073857,0
+CCOI.US,D,20130108,000000,15.5341,15.7031,15.3469,15.6009,298385.7377268,0
+CCOI.US,D,20130109,000000,15.6449,15.8493,15.5656,15.77,338934.99021353,0
+CCOI.US,D,20130110,000000,15.7986,15.8369,15.389,15.58,265254.10805421,0
+CCOI.US,D,20130111,000000,15.5885,15.6382,15.3633,15.515,245341.82792037,0
+CCOI.US,D,20130114,000000,15.4931,15.6735,15.4616,15.6172,540050.69515437,0
+CCOI.US,D,20130115,000000,15.5656,15.6172,15.3995,15.4854,511653.65149655,0
+CCOI.US,D,20130116,000000,15.4062,15.6067,15.3345,15.5399,332818.04331851,0
+CCOI.US,D,20130117,000000,15.6382,16.0745,15.473,16.0603,385257.6938614,0
+CCOI.US,D,20130118,000000,15.8196,16.023,15.5055,15.9285,511763.61202112,0
+CCOI.US,D,20130122,000000,15.8969,16.0527,15.6306,15.9285,386115.385953,0
+CCOI.US,D,20130123,000000,15.9428,16.023,15.8369,15.8578,219784.90752556,0
+CCOI.US,D,20130124,000000,15.8416,16.0163,15.7118,15.8244,335179.57648891,0
+CCOI.US,D,20130125,000000,15.9476,15.9762,15.7031,15.9695,286904.81171926,0
+CCOI.US,D,20130128,000000,16.0163,16.1835,15.9036,16.0412,188001.07971121,0
+CCOI.US,D,20130129,000000,15.9953,16.2322,15.9285,15.9762,290482.1941184,0
+CCOI.US,D,20130130,000000,15.8196,16.0603,15.7118,16.0297,353230.90564991,0
+CCOI.US,D,20130131,000000,16.0412,16.4851,15.9638,16.3649,489335.85398249,0
+CCOI.US,D,20130201,000000,16.4059,16.703,16.4059,16.5387,433493.71063667,0
+CCOI.US,D,20130204,000000,16.4804,16.4967,16.1128,16.1987,269924.81224044,0
+CCOI.US,D,20130205,000000,16.2264,16.6169,16.1902,16.4851,249593.63487016,0
+CCOI.US,D,20130206,000000,16.023,16.1939,15.9103,16.1128,888459.04636983,0
+CCOI.US,D,20130207,000000,16.1538,16.2751,15.9504,16.1939,497105.35047523,0
+CCOI.US,D,20130208,000000,16.1902,16.5042,16.1758,16.427,229810.16563651,0
+CCOI.US,D,20130211,000000,16.3915,16.4967,16.1939,16.427,133220.84085975,0
+CCOI.US,D,20130212,000000,16.4851,16.6772,16.427,16.5387,376296.434731,0
+CCOI.US,D,20130213,000000,16.53,16.6035,16.3534,16.427,259339.27907578,0
+CCOI.US,D,20130214,000000,16.4213,16.5243,16.3534,16.4059,308902.15284746,0
+CCOI.US,D,20130215,000000,16.4804,16.6839,16.4804,16.53,565957.39474157,0
+CCOI.US,D,20130219,000000,16.5166,16.8013,16.4727,16.7211,526076.28334695,0
+CCOI.US,D,20130220,000000,16.7631,16.8423,16.4967,16.7631,572099.47547077,0
+CCOI.US,D,20130221,000000,16.741,16.9349,16.4985,16.741,834980.53068059,0
+CCOI.US,D,20130222,000000,16.8671,17.3828,16.741,17.0324,540964.93837288,0
+CCOI.US,D,20130225,000000,17.018,17.018,16.4804,16.5091,582147.77292972,0
+CCOI.US,D,20130226,000000,16.5166,16.8968,16.2637,16.6303,826095.72029585,0
+CCOI.US,D,20130227,000000,16.5969,16.7946,16.4374,16.6839,793686.6883561,0
+CCOI.US,D,20130228,000000,16.7095,16.8825,16.6437,16.6933,736031.76721963,0
+CCOI.US,D,20130301,000000,16.6437,16.9703,16.4918,16.9101,817951.3107765,0
+CCOI.US,D,20130304,000000,16.9282,17.082,16.7343,16.8289,353341.91341755,0
+CCOI.US,D,20130305,000000,16.8825,16.8825,16.6236,16.6971,468145.93727752,0
+CCOI.US,D,20130306,000000,16.7268,16.8825,16.6971,16.7822,537238.84745481,0
+CCOI.US,D,20130307,000000,16.8289,17.0209,16.6132,17.0209,446172.68274042,0
+CCOI.US,D,20130308,000000,17.0705,17.4812,17.0209,17.4525,341083.93303644,0
+CCOI.US,D,20130311,000000,17.4458,17.5184,17.2214,17.3455,173480.00701026,0
+CCOI.US,D,20130312,000000,17.293,17.3856,16.8825,16.9149,190385.6522296,0
+CCOI.US,D,20130313,000000,16.8892,17.1144,16.7956,17.0343,321905.77030943,0
+CCOI.US,D,20130314,000000,17.1144,17.3064,17.0276,17.082,507686.69466755,0
+CCOI.US,D,20130315,000000,17.1144,17.1947,16.7822,16.9464,633966.40831959,0
+CCOI.US,D,20130318,000000,16.9282,17.0925,16.7956,16.9359,304293.2360036,0
+CCOI.US,D,20130319,000000,16.977,17.1861,16.808,16.977,534938.05438371,0
+CCOI.US,D,20130320,000000,17.0992,17.3064,17.0992,17.2338,248332.75418849,0
+CCOI.US,D,20130321,000000,17.1431,17.4659,17.1431,17.3284,373765.24817985,0
+CCOI.US,D,20130322,000000,17.3799,17.4812,17.293,17.4812,307503.03607777,0
+CCOI.US,D,20130325,000000,17.4849,17.5976,17.2405,17.3665,227473.7663003,0
+CCOI.US,D,20130326,000000,17.4849,17.5805,17.3799,17.5317,169003.04279587,0
+CCOI.US,D,20130327,000000,17.4076,17.5012,17.3455,17.4601,204680.52042288,0
+CCOI.US,D,20130328,000000,17.5184,17.717,17.3722,17.526,424565.96328519,0
+CCOI.US,D,20130401,000000,17.5012,17.5317,17.082,17.3722,458747.97777814,0
+CCOI.US,D,20130402,000000,17.4659,17.5012,17.1823,17.2405,195726.59199413,0
+CCOI.US,D,20130403,000000,17.2558,17.2835,16.7956,16.808,300800.68029484,0
+CCOI.US,D,20130404,000000,16.8748,17.3541,16.8433,17.314,469149.19615879,0
+CCOI.US,D,20130405,000000,17.0276,17.6531,16.9703,17.5862,506975.61660869,0
+CCOI.US,D,20130408,000000,17.6749,17.7524,17.4076,17.7524,185523.3025577,0
+CCOI.US,D,20130409,000000,17.7915,17.9318,17.632,17.8201,455377.94951104,0
+CCOI.US,D,20130410,000000,17.9241,18.1352,17.7581,18.0789,593781.59642856,0
+CCOI.US,D,20130411,000000,18.0053,18.3414,17.971,18.2813,441073.65612994,0
+CCOI.US,D,20130412,000000,18.1495,18.9192,18.1495,18.8523,483194.82049639,0
+CCOI.US,D,20130415,000000,18.8094,18.8333,18.4151,18.4561,441672.67917803,0
+CCOI.US,D,20130416,000000,18.6804,19.0061,18.5362,18.9316,402048.14234073,0
+CCOI.US,D,20130417,000000,18.7149,18.879,18.4637,18.5754,411151.82653151,0
+CCOI.US,D,20130418,000000,18.7549,18.86,18.3625,18.4962,677127.48507548,0
+CCOI.US,D,20130419,000000,18.4111,18.8285,18.3625,18.5859,521766.87802716,0
+CCOI.US,D,20130422,000000,18.5716,18.6213,17.9892,18.5716,279538.50381659,0
+CCOI.US,D,20130423,000000,18.5411,19.0405,18.5411,18.7549,350343.65644779,0
+CCOI.US,D,20130424,000000,18.6804,18.8466,18.6422,18.6499,224371.83226451,0
+CCOI.US,D,20130425,000000,18.6804,18.7797,18.563,18.5754,407087.47609503,0
+CCOI.US,D,20130426,000000,18.4762,18.607,18.4408,18.4829,386283.99209066,0
+CCOI.US,D,20130429,000000,18.5802,18.5802,18.2461,18.3625,645688.20023808,0
+CCOI.US,D,20130430,000000,18.4685,19.0138,18.4685,19.0138,475797.09530098,0
+CCOI.US,D,20130501,000000,18.9727,18.9994,18.5926,18.6271,538238.96460679,0
+CCOI.US,D,20130502,000000,18.6986,18.9192,18.5057,18.8285,502930.11654784,0
+CCOI.US,D,20130503,000000,18.9689,19.2506,18.9689,19.1522,381701.25632408,0
+CCOI.US,D,20130506,000000,19.2124,19.2925,19.0061,19.0462,438717.359175,0
+CCOI.US,D,20130507,000000,19.1522,19.769,19.0787,19.665,454011.29727718,0
+CCOI.US,D,20130508,000000,19.7423,19.7423,19.3184,19.3852,649919.06232606,0
+CCOI.US,D,20130509,000000,19.1522,19.4482,19.1522,19.305,253082.00160656,0
+CCOI.US,D,20130510,000000,19.3604,19.5389,19.3184,19.3451,243127.9560258,0
+CCOI.US,D,20130513,000000,19.3107,19.39,19.1856,19.2448,352215.07985155,0
+CCOI.US,D,20130514,000000,19.2974,19.454,19.2592,19.3184,303648.13425949,0
+CCOI.US,D,20130515,000000,19.2333,19.3517,19.2333,19.2639,437295.20305731,0
+CCOI.US,D,20130516,000000,19.2506,19.39,19.1599,19.2506,287386.54354115,0
+CCOI.US,D,20130517,000000,19.2887,19.3604,19.1465,19.2887,383586.29388803,0
+CCOI.US,D,20130520,000000,19.1646,19.4167,19.1082,19.1599,556717.56894895,0
+CCOI.US,D,20130521,000000,19.22,19.3661,19.0997,19.2333,226551.14513706,0
+CCOI.US,D,20130522,000000,19.3107,19.4091,18.7797,18.9469,462131.62020544,0
+CCOI.US,D,20130523,000000,18.8333,18.9612,18.7215,18.8666,262219.19757625,0
+CCOI.US,D,20130524,000000,18.8151,18.8887,18.6346,18.7149,352225.55228246,0
+CCOI.US,D,20130528,000000,18.8954,19.3604,18.8018,19.0262,330874.36014146,0
+CCOI.US,D,20130529,000000,18.9469,18.9469,18.3282,18.4236,786786.40362895,0
+CCOI.US,D,20130530,000000,18.3883,18.6633,18.2269,18.4446,1291466.4633819,0
+CCOI.US,D,20130531,000000,18.3014,18.5955,18.0951,18.3367,274353.60327263,0
+CCOI.US,D,20130603,000000,18.3654,18.5802,17.9261,18.5335,580034.43637192,0
+CCOI.US,D,20130604,000000,18.4953,18.5802,17.9996,18.0922,367487.02584882,0
+CCOI.US,D,20130605,000000,18.0579,18.1257,17.5441,17.5585,540653.90717484,0
+CCOI.US,D,20130606,000000,17.5136,17.7103,17.2721,17.5986,539829.72686215,0
+CCOI.US,D,20130607,000000,17.7599,18.1448,17.7533,18.0732,265733.74538993,0
+CCOI.US,D,20130610,000000,18.1448,18.7349,18.0646,18.5258,480224.83909006,0
+CCOI.US,D,20130611,000000,18.3787,18.9182,18.3282,18.5802,397869.64240731,0
+CCOI.US,D,20130612,000000,18.713,18.7998,18.4084,18.4312,394851.48781882,0
+CCOI.US,D,20130613,000000,17.9767,18.713,17.9672,18.6489,411005.21249877,0
+CCOI.US,D,20130614,000000,18.6671,18.7349,18.3711,18.4188,273949.36743947,0
+CCOI.US,D,20130617,000000,18.5335,18.713,18.3339,18.4533,229039.39472148,0
+CCOI.US,D,20130618,000000,18.4608,19.0328,18.4608,18.9182,373893.01183697,0
+CCOI.US,D,20130619,000000,18.9259,19.1245,18.5258,18.5258,187309.89927108,0
+CCOI.US,D,20130620,000000,18.3396,18.5974,18.12,18.3339,370801.55023209,0
+CCOI.US,D,20130621,000000,18.4131,18.5411,18.2488,18.4809,482871.22238124,0
+CCOI.US,D,20130624,000000,18.2766,18.6251,18.0922,18.5029,551042.55863837,0
+CCOI.US,D,20130625,000000,18.6251,18.8227,18.2336,18.7693,519114.21127744,0
+CCOI.US,D,20130626,000000,18.9135,18.986,18.713,18.7473,230978.88892615,0
+CCOI.US,D,20130627,000000,18.9058,19.1216,18.7425,19.0061,304483.83424618,0
+CCOI.US,D,20130628,000000,18.6728,19.0405,18.6633,18.7693,825235.93371807,0
+CCOI.US,D,20130701,000000,18.8781,19.093,18.7473,19.0262,213660.62992892,0
+CCOI.US,D,20130702,000000,18.9727,19.2391,18.7197,18.9058,283354.65764048,0
+CCOI.US,D,20130703,000000,18.7779,19.1408,18.7053,19.0138,209910.45241976,0
+CCOI.US,D,20130705,000000,19.3117,19.3259,18.9392,19.2601,243381.38885385,0
+CCOI.US,D,20130708,000000,19.2944,19.3117,19.0529,19.2944,159441.71337428,0
+CCOI.US,D,20130709,000000,19.3613,19.5342,19.0787,19.4721,299307.31164695,0
+CCOI.US,D,20130710,000000,19.4778,19.6,19.4425,19.5533,258274.23285215,0
+CCOI.US,D,20130711,000000,19.7136,19.8864,19.5409,19.7136,396581.53340528,0
+CCOI.US,D,20130712,000000,19.6536,20.0048,19.6,19.8864,253874.7646265,0
+CCOI.US,D,20130715,000000,19.8417,20.0594,19.7347,19.8149,212086.62356303,0
+CCOI.US,D,20130716,000000,19.771,19.9544,19.5867,19.7452,315635.92592312,0
+CCOI.US,D,20130717,000000,19.8082,19.8665,19.6287,19.7136,299453.9256797,0
+CCOI.US,D,20130718,000000,19.7529,19.9313,19.6993,19.8005,195162.12796802,0
+CCOI.US,D,20130719,000000,19.7395,19.9485,19.6993,19.8263,174212.02993092,0
+CCOI.US,D,20130722,000000,19.7347,19.9132,19.6239,19.7136,202015.28675607,0
+CCOI.US,D,20130723,000000,19.7928,19.8951,19.3393,19.4119,303136.03238794,0
+CCOI.US,D,20130724,000000,19.5476,19.6993,19.0061,19.1408,710579.57113394,0
+CCOI.US,D,20130725,000000,19.0863,19.4845,19.0863,19.346,437772.74590684,0
+CCOI.US,D,20130726,000000,19.1856,19.3393,19.0328,19.2525,285065.85285132,0
+CCOI.US,D,20130729,000000,19.2887,19.3747,19.0997,19.1322,154899.82008825,0
+CCOI.US,D,20130730,000000,19.2525,19.2525,18.9679,19.1082,131483.46457165,0
+CCOI.US,D,20130731,000000,19.0997,19.2887,19.0262,19.0863,153555.15995932,0
+CCOI.US,D,20130801,000000,19.2209,19.4845,19.1608,19.4606,186764.28562064,0
+CCOI.US,D,20130802,000000,19.3317,19.5409,19.2257,19.4043,159977.90183692,0
+CCOI.US,D,20130805,000000,19.346,19.707,19.2726,19.4902,182704.12415652,0
+CCOI.US,D,20130806,000000,19.4845,19.5791,19.4559,19.5064,183153.39144258,0
+CCOI.US,D,20130807,000000,19.4902,19.5342,19.2067,19.2391,289211.88824891,0
+CCOI.US,D,20130808,000000,19.2992,21.6749,19.2992,21.6168,731727.59811528,0
+CCOI.US,D,20130809,000000,21.6225,22.0264,21.1747,21.4334,702935.74381213,0
+CCOI.US,D,20130812,000000,21.3351,21.6674,21.2491,21.5471,203973.63133639,0
+CCOI.US,D,20130813,000000,21.5471,21.7742,21.3952,21.6015,212270.93834705,0
+CCOI.US,D,20130814,000000,21.5595,22.0751,21.3742,21.4612,188094.28434631,0
+CCOI.US,D,20130815,000000,21.1584,21.4468,21.1393,21.2539,219882.30113305,0
+CCOI.US,D,20130816,000000,21.1336,21.4401,21.1336,21.2997,158066.68319568,0
+CCOI.US,D,20130819,000000,21.1088,21.3666,21.0859,21.1871,313811.62845845,0
+CCOI.US,D,20130820,000000,21.4993,21.7047,21.3398,21.529,157117.88095517,0
+CCOI.US,D,20130821,000000,21.4076,21.7132,21.3599,21.4401,123898.28286293,0
+CCOI.US,D,20130822,000000,21.4917,21.8688,21.1088,21.74,103975.53029817,0
+CCOI.US,D,20130823,000000,21.7323,21.972,21.633,21.7675,180248.33910792,0
+CCOI.US,D,20130826,000000,21.7534,21.9672,21.4687,21.4811,290508.37519567,0
+CCOI.US,D,20130827,000000,21.0935,21.4744,20.8203,20.849,266139.02846618,0
+CCOI.US,D,20130828,000000,20.8662,21.1145,20.7096,20.8414,156451.83434923,0
+CCOI.US,D,20130829,000000,20.849,21.1537,20.7393,21.1088,189274.52730996,0
+CCOI.US,D,20130830,000000,21.0286,21.145,20.6008,20.6962,275851.16089288,0
+CCOI.US,D,20130903,000000,20.9951,21.2691,20.3916,20.8118,228506.34798811,0
+CCOI.US,D,20130904,000000,20.828,21.0611,20.6151,20.9407,176378.77588637,0
+CCOI.US,D,20130905,000000,20.9073,21.1413,20.6962,20.7182,92239.0769764,0
+CCOI.US,D,20130906,000000,20.8672,20.8672,20.2674,20.5711,138083.19053165,0
+CCOI.US,D,20130909,000000,20.6743,20.7135,20.4795,20.5778,348492.13066275,0
+CCOI.US,D,20130910,000000,20.6227,20.8337,20.533,20.828,424359.65639625,0
+CCOI.US,D,20130911,000000,20.7487,21.104,20.6466,21.0304,177345.38125943,0
+CCOI.US,D,20130912,000000,20.9694,21.0887,20.7135,20.7554,157486.51052323,0
+CCOI.US,D,20130913,000000,20.8672,21.0229,20.6657,20.7765,206512.14858919,0
+CCOI.US,D,20130916,000000,20.9694,20.9999,20.6447,20.7927,293032.23104518,0
+CCOI.US,D,20130917,000000,21.7742,21.7742,20.7927,21.5032,396868.47801224,0
+CCOI.US,D,20130918,000000,21.569,21.8536,21.3704,21.8192,362152.36954283,0
+CCOI.US,D,20130919,000000,21.6511,21.9853,21.6511,21.8985,215990.74580657,0
+CCOI.US,D,20130920,000000,21.8745,22.0455,21.7447,21.8536,439613.79926096,0
+CCOI.US,D,20130923,000000,21.8793,21.8793,21.443,21.632,169504.6722365,0
+CCOI.US,D,20130924,000000,21.7122,21.8909,21.5032,21.5623,195246.95465841,0
+CCOI.US,D,20130925,000000,21.3838,21.8115,21.3465,21.6206,204845.98483126,0
+CCOI.US,D,20130926,000000,21.7055,21.8852,21.3905,21.5623,164201.43322325,0
+CCOI.US,D,20130927,000000,21.3838,21.6434,21.3036,21.6367,210991.20728975,0
+CCOI.US,D,20130930,000000,21.4515,21.7916,21.3036,21.6044,422188.72146844,0
+CCOI.US,D,20131001,000000,21.5089,21.949,21.3905,21.949,362883.34522042,0
+CCOI.US,D,20131002,000000,21.8316,22.1677,21.738,21.9987,278093.30835088,0
+CCOI.US,D,20131003,000000,21.8985,22.3405,21.3207,21.5166,224359.26534742,0
+CCOI.US,D,20131004,000000,21.4649,21.8393,21.337,21.6558,144796.01874549,0
+CCOI.US,D,20131007,000000,21.4515,21.6558,21.209,21.525,225254.65819029,0
+CCOI.US,D,20131008,000000,21.7171,22.2489,21.399,21.5166,537229.42226698,0
+CCOI.US,D,20131009,000000,21.569,21.7668,21.2815,21.443,245644.48117369,0
+CCOI.US,D,20131010,000000,21.7742,22.0073,21.5824,21.9127,179778.12696003,0
+CCOI.US,D,20131011,000000,21.8231,22.5554,21.6988,22.5516,220375.55262894,0
+CCOI.US,D,20131014,000000,22.4695,22.7445,22.1887,22.7158,182022.36890421,0
+CCOI.US,D,20131015,000000,23.3118,23.5228,22.9498,23.071,512857.98105131,0
+CCOI.US,D,20131016,000000,23.1579,23.3662,22.7665,23.0452,272422.48701267,0
+CCOI.US,D,20131017,000000,22.9737,23.2927,22.8257,23.179,207190.76211221,0
+CCOI.US,D,20131018,000000,23.4186,23.5543,23.2458,23.5151,202269.76682721,0
+CCOI.US,D,20131021,000000,23.6154,23.7796,23.4186,23.5543,199277.79331599,0
+CCOI.US,D,20131022,000000,23.5953,23.7347,23.4473,23.6221,119716.64120023,0
+CCOI.US,D,20131023,000000,23.4473,23.7223,23.3862,23.6764,221968.40937048,0
+CCOI.US,D,20131024,000000,23.6764,23.8693,23.5543,23.7156,244508.22241985,0
+CCOI.US,D,20131025,000000,23.8102,23.8856,23.4798,23.5809,196740.32330629,0
+CCOI.US,D,20131028,000000,23.7614,23.8923,23.5285,23.8168,172406.58284189,0
+CCOI.US,D,20131029,000000,23.9123,24.1567,23.5743,23.8102,160464.86987427,0
+CCOI.US,D,20131030,000000,23.7958,24.0699,23.5151,23.5495,166884.47002261,0
+CCOI.US,D,20131031,000000,23.603,23.9333,23.4473,23.5342,334512.48263989,0
+CCOI.US,D,20131101,000000,23.4846,23.9018,23.3937,23.6268,439159.29575943,0
+CCOI.US,D,20131104,000000,23.6679,23.7414,23.4014,23.4674,421234.68301246,0
+CCOI.US,D,20131105,000000,23.5867,23.9954,23.3518,23.7796,300786.01889156,0
+CCOI.US,D,20131106,000000,23.981,24.1959,23.4091,23.5342,295861.88187728,0
+CCOI.US,D,20131107,000000,23.5953,23.7089,22.6548,22.7081,401247.00137605,0
+CCOI.US,D,20131108,000000,22.5554,24.4356,22.1095,24.1215,794876.35650757,0
+CCOI.US,D,20131111,000000,24.1797,24.2159,23.7614,23.878,315842.23281205,0
+CCOI.US,D,20131112,000000,23.8483,24.1482,23.6593,23.9018,487224.61191088,0
+CCOI.US,D,20131113,000000,24.0699,24.8128,23.6536,24.7871,312429.26757822,0
+CCOI.US,D,20131114,000000,24.7183,24.9092,24.4318,24.4356,256307.51032709,0
+CCOI.US,D,20131115,000000,24.5072,24.6313,23.9333,24.172,341086.02752262,0
+CCOI.US,D,20131118,000000,24.1892,24.4318,23.7872,23.8483,254953.42501032,0
+CCOI.US,D,20131119,000000,23.7872,23.899,23.6268,23.8102,297814.99024216,0
+CCOI.US,D,20131120,000000,23.8856,23.8856,23.3202,23.4931,271079.92136991,0
+CCOI.US,D,20131121,000000,23.4931,24.2991,23.3202,24.2647,298249.59612496,0
+CCOI.US,D,20131122,000000,24.3067,24.7469,24.0308,24.7106,307181.5324488,0
+CCOI.US,D,20131125,000000,24.8471,25.2138,24.5836,24.9837,377712.30739016,0
+CCOI.US,D,20131126,000000,25.0772,25.7219,24.8815,25.6493,376533.11166959,0
+CCOI.US,D,20131127,000000,25.7428,25.9587,25.505,25.8183,275456.35024754,0
+CCOI.US,D,20131129,000000,25.993,26.4227,25.993,26.3969,290182.68259434,0
+CCOI.US,D,20131202,000000,26.3205,26.4857,25.3427,25.3915,506281.29443931,0
+CCOI.US,D,20131203,000000,25.2807,25.7161,25.1117,25.6855,425444.60023862,0
+CCOI.US,D,20131204,000000,25.5394,25.993,25.4401,25.7819,499330.74204378,0
+CCOI.US,D,20131205,000000,25.7161,26.0045,25.5223,25.8565,329540.17244343,0
+CCOI.US,D,20131206,000000,26.1678,26.3865,25.9987,26.1678,182356.43945027,0
+CCOI.US,D,20131209,000000,26.269,26.3205,25.8842,26.1725,326668.63188768,0
+CCOI.US,D,20131210,000000,26.0321,26.2375,25.7543,25.9796,203780.93860764,0
+CCOI.US,D,20131211,000000,26.0885,26.1057,25.7543,25.8411,313579.14049223,0
+CCOI.US,D,20131212,000000,25.7886,26.1678,25.6789,25.9443,267586.31841804,0
+CCOI.US,D,20131213,000000,26.0541,26.4227,25.8842,26.2298,275307.64172861,0
+CCOI.US,D,20131216,000000,26.2298,26.6806,26.1124,26.6012,305597.053652,0
+CCOI.US,D,20131217,000000,26.5602,26.5602,26.038,26.203,437117.17173183,0
+CCOI.US,D,20131218,000000,26.2527,26.9804,26.1276,26.9804,318160.82901572,0
+CCOI.US,D,20131219,000000,26.8658,26.9536,26.1621,26.1955,336921.14174937,0
+CCOI.US,D,20131220,000000,26.3205,27.3546,25.8689,27.1847,632691.91347774,0
+CCOI.US,D,20131223,000000,27.2678,27.517,27.1847,27.4807,237770.26037183,0
+CCOI.US,D,20131224,000000,27.4349,27.7653,27.4063,27.6632,125919.46202873,0
+CCOI.US,D,20131226,000000,27.8007,27.9134,27.6364,27.7175,239833.32926126,0
+CCOI.US,D,20131227,000000,27.7719,27.7719,27.1962,27.3471,266292.97320056,0
+CCOI.US,D,20131230,000000,27.3041,27.4138,27.0873,27.4063,249888.95742184,0
+CCOI.US,D,20131231,000000,27.4588,27.6555,27.286,27.348,226096.64163553,0
+CCOI.US,D,20140102,000000,27.1503,27.5609,26.3435,26.9804,378566.85775247,0
+CCOI.US,D,20140103,000000,26.9986,27.3853,26.4657,27.0186,616327.69293648,0
+CCOI.US,D,20140106,000000,27.0692,27.2038,26.627,26.8199,487214.13947996,0
+CCOI.US,D,20140107,000000,26.8429,27.8933,26.8429,27.7242,548391.98637484,0
+CCOI.US,D,20140108,000000,27.7843,28.2944,27.3853,27.8808,585637.18690921,0
+CCOI.US,D,20140109,000000,28.0566,28.0566,27.4807,27.7309,439927.97218829,0
+CCOI.US,D,20140110,000000,27.7443,27.9476,27.4664,27.94,390276.08275387,0
+CCOI.US,D,20140113,000000,27.8933,28.0881,27.3662,27.5008,515884.51358453,0
+CCOI.US,D,20140114,000000,27.6774,27.9057,27.3471,27.7175,680802.26108209,0
+CCOI.US,D,20140115,000000,28.0775,28.3011,28.0021,28.1892,425890.72579541,0
+CCOI.US,D,20140116,000000,28.0566,28.3449,27.9773,28.2847,281304.15566815,0
+CCOI.US,D,20140117,000000,28.4709,28.556,28.0775,28.4212,318306.39580538,0
+CCOI.US,D,20140121,000000,28.788,28.85,28.0948,28.3946,329394.60565377,0
+CCOI.US,D,20140122,000000,28.3887,28.6439,28.171,28.598,310325.35620823,0
+CCOI.US,D,20140123,000000,28.4413,28.4882,28.2102,28.4642,467559.48114651,0
+CCOI.US,D,20140124,000000,28.1968,28.1968,27.474,27.8808,471601.83947809,0
+CCOI.US,D,20140127,000000,27.7175,28.132,27.0492,27.5342,557410.84387525,0
+CCOI.US,D,20140128,000000,27.5762,27.7843,27.3795,27.7443,479300.12344065,0
+CCOI.US,D,20140129,000000,27.4063,27.7242,27.177,27.2793,486771.15565243,0
+CCOI.US,D,20140130,000000,27.582,27.9476,27.2429,27.5973,416729.44323462,0
+CCOI.US,D,20140131,000000,27.1503,28.0784,27.1503,27.9935,393029.28484033,0
+CCOI.US,D,20140203,000000,27.8121,28.2189,27.5973,27.6632,558275.86666848,0
+CCOI.US,D,20140204,000000,27.7443,28.0288,27.6411,27.8751,551862.54997869,0
+CCOI.US,D,20140205,000000,27.3241,28.0775,27.3241,27.6632,330476.40776685,0
+CCOI.US,D,20140206,000000,27.7443,28.1529,27.6632,28.0365,285488.93906012,0
+CCOI.US,D,20140207,000000,28.0948,28.5168,28.0948,28.3334,296271.35392591,0
+CCOI.US,D,20140210,000000,28.427,28.4957,28.0288,28.4346,237186.9459701,0
+CCOI.US,D,20140211,000000,28.6868,29.1728,28.2944,29.1517,585037.11661802,0
+CCOI.US,D,20140212,000000,28.9952,29.2921,28.5636,28.7259,447868.16930488,0
+CCOI.US,D,20140213,000000,28.4212,29.1938,28.4212,28.9226,485017.02347486,0
+CCOI.US,D,20140214,000000,28.9283,28.9446,28.4882,28.8014,529499.72101171,0
+CCOI.US,D,20140218,000000,28.8014,29.3293,28.6505,28.766,796609.54382332,0
+CCOI.US,D,20140219,000000,28.5913,29.2062,28.5913,28.8557,607563.31550721,0
+CCOI.US,D,20140220,000000,29.0333,29.4344,26.6692,27.2506,1982704.5018667,0
+CCOI.US,D,20140221,000000,27.4063,27.6689,27.0186,27.2229,904380.28308356,0
+CCOI.US,D,20140224,000000,23.454,26.479,21.3542,25.3742,5053702.9767438,0
+CCOI.US,D,20140225,000000,25.3991,25.4287,23.1552,23.9658,2682162.3513734,0
+CCOI.US,D,20140226,000000,23.7844,24.2246,23.1924,24.0985,2158583.7427986,0
+CCOI.US,D,20140227,000000,23.941,25.5605,23.941,25.3915,1035379.9213471,0
+CCOI.US,D,20140228,000000,25.4802,26.4857,25.1547,25.9443,1562310.7550563,0
+CCOI.US,D,20140303,000000,26.374,26.4982,25.3485,25.6426,880825.69147893,0
+CCOI.US,D,20140304,000000,25.4717,26.479,25.3485,25.7304,1416933.5163954,0
+CCOI.US,D,20140305,000000,25.2349,25.7343,24.7851,25.2979,863302.17283584,0
+CCOI.US,D,20140306,000000,25.2979,25.7762,25.1517,25.42,1010522.5593372,0
+CCOI.US,D,20140307,000000,25.4315,25.5729,25.0239,25.1681,367827.37985341,0
+CCOI.US,D,20140310,000000,25.0534,25.2979,24.8042,25.1078,462173.50992907,0
+CCOI.US,D,20140311,000000,25.0648,25.2979,24.7068,24.7593,304646.15692529,0
+CCOI.US,D,20140312,000000,24.6151,24.8672,24.3955,24.5311,812933.96912711,0
+CCOI.US,D,20140313,000000,24.5396,24.6972,23.5495,23.8321,1198700.6231308,0
+CCOI.US,D,20140314,000000,23.7385,23.9343,23.6335,23.7844,1078313.7463523,0
+CCOI.US,D,20140317,000000,23.9057,23.9515,23.6488,23.6545,935438.37143582,0
+CCOI.US,D,20140318,000000,23.5667,24.0192,23.5667,23.7844,658072.89703323,0
+CCOI.US,D,20140319,000000,23.8321,24.2647,23.8025,23.9132,781795.24305685,0
+CCOI.US,D,20140320,000000,23.854,24.1339,23.854,23.9982,397814.13852348,0
+CCOI.US,D,20140321,000000,24.2159,24.4299,23.603,23.6172,774170.26611068,0
+CCOI.US,D,20140324,000000,23.8474,24.3745,23.4731,24.0527,1416543.9419655,0
+CCOI.US,D,20140325,000000,24.2761,24.491,24.1195,24.3907,766473.02939123,0
+CCOI.US,D,20140326,000000,24.6323,25.0373,24.3563,24.5587,1042540.969604,0
+CCOI.US,D,20140327,000000,24.5244,24.5788,23.4654,23.4836,1309238.1786377,0
+CCOI.US,D,20140328,000000,23.5275,24.2159,23.5245,23.8025,564470.30955224,0
+CCOI.US,D,20140331,000000,23.9286,24.3907,23.9018,24.2914,805695.42488155,0
+CCOI.US,D,20140401,000000,24.5053,25.2291,24.3563,24.9551,1150853.1335423,0
+CCOI.US,D,20140402,000000,25.0601,25.1938,24.5644,24.8318,679420.94744495,0
+CCOI.US,D,20140403,000000,25.1078,25.1823,24.2837,24.3152,513183.67365263,0
+CCOI.US,D,20140404,000000,24.7764,24.7764,23.6372,23.899,740670.00687003,0
+CCOI.US,D,20140407,000000,24.046,24.1195,23.348,23.5275,521505.06725438,0
+CCOI.US,D,20140408,000000,23.4779,23.7385,23.1245,23.2105,1037128.8173093,0
+CCOI.US,D,20140409,000000,23.1045,23.8206,23.1045,23.4836,542774.57443428,0
+CCOI.US,D,20140410,000000,23.4453,23.6048,22.9154,23.0567,636469.31930727,0
+CCOI.US,D,20140411,000000,23.156,23.8388,22.9431,23.3366,648209.96160141,0
+CCOI.US,D,20140414,000000,23.5809,23.9057,23.4148,23.5809,825419.201259,0
+CCOI.US,D,20140415,000000,23.8092,23.8092,22.8285,23.4511,437824.06081831,0
+CCOI.US,D,20140416,000000,23.6372,23.9132,22.9746,23.1169,493224.26757969,0
+CCOI.US,D,20140417,000000,22.9746,23.8025,22.9746,23.7261,665998.43274655,0
+CCOI.US,D,20140421,000000,23.6955,23.9286,23.3813,23.6955,1299358.4873164,0
+CCOI.US,D,20140422,000000,23.7385,24.5644,23.7385,24.3745,612553.42883622,0
+CCOI.US,D,20140423,000000,24.3152,24.3152,24.004,24.2226,563777.03462594,0
+CCOI.US,D,20140424,000000,24.3831,24.3831,23.8121,24.004,422748.99652217,0
+CCOI.US,D,20140425,000000,23.9018,24.1091,23.1703,23.7586,644934.18521251,0
+CCOI.US,D,20140428,000000,23.8092,24.2647,23.3289,23.8149,570822.88614274,0
+CCOI.US,D,20140429,000000,23.8598,23.9132,22.9946,23.0567,684952.48545206,0
+CCOI.US,D,20140430,000000,22.9355,23.5953,22.7702,23.5667,403526.84958534,0
+CCOI.US,D,20140501,000000,23.5131,23.9256,23.4053,23.9209,847231.18036008,0
+CCOI.US,D,20140502,000000,23.899,24.0603,23.6697,23.6697,786542.39598873,0
+CCOI.US,D,20140505,000000,23.5409,24.5396,23.3289,24.2837,480316.99648209,0
+CCOI.US,D,20140506,000000,23.6918,24.7297,23.6918,24.5788,1048069.3658818,0
+CCOI.US,D,20140507,000000,24.5244,24.9494,23.7767,24.8605,1285855.3349,0
+CCOI.US,D,20140508,000000,23.9734,25.7161,23.9286,24.7593,1092001.2135526,0
+CCOI.US,D,20140509,000000,24.1854,25.0457,24.1854,24.7431,777703.6643,0
+CCOI.US,D,20140512,000000,24.8109,25.761,24.7297,25.6684,690668.33824319,0
+CCOI.US,D,20140513,000000,25.6922,25.9195,25.1765,25.7677,953735.80272321,0
+CCOI.US,D,20140514,000000,25.7428,25.7428,24.5865,24.7526,683230.81781032,0
+CCOI.US,D,20140515,000000,24.7029,25.3866,24.1959,25.3456,655699.84418883,0
+CCOI.US,D,20140516,000000,25.2912,25.3122,24.8749,25.1765,318768.23000854,0
+CCOI.US,D,20140519,000000,25.0028,25.9195,24.8958,25.8202,718470.54782525,0
+CCOI.US,D,20140520,000000,25.8307,25.8307,24.8042,24.8797,552156.82528729,0
+CCOI.US,D,20140521,000000,25.0534,25.1202,24.5453,24.933,473882.73493047,0
+CCOI.US,D,20140522,000000,24.8749,25.1594,24.7908,24.976,404773.06886373,0
+CCOI.US,D,20140523,000000,25.1269,25.1517,24.8471,25.1192,512158.42266647,0
+CCOI.US,D,20140527,000000,25.1269,25.1681,24.9626,25.1517,491282.67888882,0
+CCOI.US,D,20140528,000000,25.1765,25.2291,24.8797,25.2071,552613.423275,0
+CCOI.US,D,20140529,000000,25.2224,25.3657,25.1823,25.2778,510320.51104161,0
+CCOI.US,D,20140530,000000,25.2071,25.251,24.9484,25.189,690636.92095045,0
+CCOI.US,D,20140602,000000,25.1413,25.189,24.702,24.7764,311203.99316166,0
+CCOI.US,D,20140603,000000,24.658,24.7955,23.8856,23.9018,666816.32960068,0
+CCOI.US,D,20140604,000000,23.8159,24.4661,23.6545,24.2341,514687.51473143,0
+CCOI.US,D,20140605,000000,24.1291,24.2867,23.9534,24.2475,428674.29793152,0
+CCOI.US,D,20140606,000000,24.3927,24.7201,24.173,24.3315,414405.61081551,0
+CCOI.US,D,20140609,000000,24.4452,24.8385,24.256,24.6657,338724.49435222,0
+CCOI.US,D,20140610,000000,24.5483,24.7697,24.3611,24.5034,393947.7170312,0
+CCOI.US,D,20140611,000000,24.2952,24.8997,24.2952,24.5902,443814.2912993,0
+CCOI.US,D,20140612,000000,24.5702,24.5702,23.8693,23.9448,529107.00485255,0
+CCOI.US,D,20140613,000000,23.9782,24.2666,23.7596,24.0422,583538.51175468,0
+CCOI.US,D,20140616,000000,24.0469,24.1042,23.8398,24.0422,428770.6442959,0
+CCOI.US,D,20140617,000000,23.9992,24.3869,23.9467,24.0641,1019623.1017987,0
+CCOI.US,D,20140618,000000,24.0422,24.2475,23.8483,24.1215,623851.08730282,0
+CCOI.US,D,20140619,000000,24.491,24.491,24.0689,24.0823,325704.12100079,0
+CCOI.US,D,20140620,000000,24.0469,24.0823,23.9677,24.0135,564336.26243658,0
+CCOI.US,D,20140623,000000,24.0469,24.0622,23.8025,23.8321,832225.23410795,0
+CCOI.US,D,20140624,000000,23.8321,24.0422,23.2793,23.2917,940860.99616145,0
+CCOI.US,D,20140625,000000,23.347,23.6918,22.8934,22.9117,915429.74493758,0
+CCOI.US,D,20140626,000000,23.0787,23.1207,22.5831,23.0033,692078.97468687,0
+CCOI.US,D,20140627,000000,22.8792,23.2239,22.8705,23.1284,633437.5505586,0
+CCOI.US,D,20140630,000000,23.0318,23.855,23.0318,23.7308,691344.85728002,0
+CCOI.US,D,20140701,000000,23.9362,24.1215,23.4368,23.9018,670147.60987341,0
+CCOI.US,D,20140702,000000,23.8321,23.9629,23.6288,23.8856,320431.25203719,0
+CCOI.US,D,20140703,000000,24.0536,24.2179,23.7042,24.2122,190100.80210883,0
+CCOI.US,D,20140707,000000,24.1291,24.4193,23.7385,23.7739,538640.05871069,0
+CCOI.US,D,20140708,000000,23.6097,23.686,23.0176,23.1284,469620.45554976,0
+CCOI.US,D,20140709,000000,23.1284,23.2669,22.9784,23.2515,369468.40977714,0
+CCOI.US,D,20140710,000000,22.9335,23.5533,22.67,23.4779,400306.57708026,0
+CCOI.US,D,20140711,000000,23.4101,23.729,23.2592,23.4282,402134.01627419,0
+CCOI.US,D,20140714,000000,23.603,23.749,23.3059,23.4979,355869.95823942,0
+CCOI.US,D,20140715,000000,23.5734,23.7042,23.3537,23.5218,386454.6927145,0
+CCOI.US,D,20140716,000000,23.6764,23.7939,23.3002,23.3804,351467.34828451,0
+CCOI.US,D,20140717,000000,23.2669,23.4225,23.1532,23.2669,465720.52227858,0
+CCOI.US,D,20140718,000000,23.347,23.7261,23.2277,23.6545,945820.73944081,0
+CCOI.US,D,20140721,000000,24.0097,24.0097,23.2736,23.6918,287755.17310922,0
+CCOI.US,D,20140722,000000,23.7777,24.1109,23.7739,23.9677,405175.21021071,0
+CCOI.US,D,20140723,000000,23.9677,24.0823,23.6764,23.9362,405977.39841848,0
+CCOI.US,D,20140724,000000,23.8264,24.1042,23.7739,24.0422,406837.18499626,0
+CCOI.US,D,20140725,000000,23.8693,24.1367,23.8102,24.0622,400300.29362171,0
+CCOI.US,D,20140728,000000,24.0967,24.1291,23.9152,23.9677,452635.21985549,0
+CCOI.US,D,20140729,000000,24.2475,25.463,24.0135,24.3697,1074226.3565677,0
+CCOI.US,D,20140730,000000,24.4872,24.5483,23.9992,24.1215,342578.3489274,0
+CCOI.US,D,20140731,000000,23.8693,24.0747,23.6097,23.8398,636222.16993778,0
+CCOI.US,D,20140801,000000,23.8932,24.0536,23.5953,23.6697,577912.72186938,0
+CCOI.US,D,20140804,000000,23.7261,23.8044,23.347,23.7596,397713.60318674,0
+CCOI.US,D,20140805,000000,23.5218,24.3172,23.5218,24.2122,674895.81004839,0
+CCOI.US,D,20140806,000000,24.3525,24.3525,23.9305,24.0212,475828.51259371,0
+CCOI.US,D,20140807,000000,23.5046,24.2179,22.2546,22.8705,1781939.6233614,0
+CCOI.US,D,20140808,000000,22.8638,23.623,21.9663,23.1351,2434527.0610836,0
+CCOI.US,D,20140811,000000,22.9717,23.2669,22.5516,22.818,759871.20894504,0
+CCOI.US,D,20140812,000000,22.8037,23.1351,22.7923,22.9717,487343.99762325,0
+CCOI.US,D,20140813,000000,22.9976,23.1981,22.5993,22.7024,399193.35767444,0
+CCOI.US,D,20140814,000000,22.5573,22.7913,22.4274,22.5086,525174.60704553,0
+CCOI.US,D,20140815,000000,22.7588,22.795,22.141,22.4332,494163.64463238,0
+CCOI.US,D,20140818,000000,22.5831,22.9278,22.2489,22.9278,495603.60388262,0
+CCOI.US,D,20140819,000000,22.8934,23.3346,22.8934,23.3002,440627.53057314,0
+CCOI.US,D,20140820,000000,23.2028,23.2736,22.9144,23.1465,361534.4961191,0
+CCOI.US,D,20140821,000000,23.0882,23.2736,22.7732,23.1006,554777.02750117,0
+CCOI.US,D,20140822,000000,23.0452,23.6488,23.0452,23.4434,496741.95712263,0
+CCOI.US,D,20140825,000000,23.5046,23.9381,23.2515,23.6955,336188.07158562,0
+CCOI.US,D,20140826,000000,23.7127,24.1109,23.5342,24.1042,747035.15037763,0
+CCOI.US,D,20140827,000000,24.0689,24.2809,24.0536,24.1883,452461.37750238,0
+CCOI.US,D,20140828,000000,24.0823,24.3449,23.9209,24.0202,292159.87755031,0
+CCOI.US,D,20140829,000000,24.0049,24.1386,23.8369,24.0125,309332.56975789,0
+CCOI.US,D,20140902,000000,24.1109,24.1109,23.5905,24.0345,811726.4978431,0
+CCOI.US,D,20140903,000000,24.174,24.2456,23.6439,23.7281,514330.40483737,0
+CCOI.US,D,20140904,000000,23.7223,23.9734,23.5676,23.6526,468365.85832665,0
+CCOI.US,D,20140905,000000,23.5905,23.8254,23.5151,23.6239,426219.56012601,0
+CCOI.US,D,20140908,000000,23.6392,23.8664,23.3967,23.7281,439503.8387364,0
+CCOI.US,D,20140909,000000,23.6439,23.7499,23.4178,23.5905,370839.25098337,0
+CCOI.US,D,20140910,000000,23.5543,23.7423,23.3746,23.6439,277810.55271629,0
+CCOI.US,D,20140911,000000,23.5285,23.771,23.4836,23.5285,480757.88582343,0
+CCOI.US,D,20140912,000000,23.5762,23.5762,23.0576,23.1971,806955.25832013,0
+CCOI.US,D,20140915,000000,23.1341,23.1388,22.8591,22.9288,298584.71391411,0
+CCOI.US,D,20140916,000000,22.8896,23.3929,22.8753,23.2917,287558.29140809,0
+CCOI.US,D,20140917,000000,23.2505,23.3537,23.0691,23.1341,195363.19864153,0
+CCOI.US,D,20140918,000000,23.5982,24.1883,23.0854,23.7223,711111.57062421,0
+CCOI.US,D,20140919,000000,23.7576,23.898,23.5676,23.7767,623672.00873424,0
+CCOI.US,D,20140922,000000,23.6888,23.7423,23.3118,23.4922,330816.76177146,0
+CCOI.US,D,20140923,000000,23.4788,23.5543,23.1971,23.2344,539800.40405559,0
+CCOI.US,D,20140924,000000,23.3423,23.3423,23.0167,23.2028,473475.35736804,0
+CCOI.US,D,20140925,000000,23.1341,23.1827,22.9192,22.9899,355996.67465345,0
+CCOI.US,D,20140926,000000,23.0691,23.3002,22.6528,23.285,396617.13967037,0
+CCOI.US,D,20140929,000000,23.1609,23.7281,23.1609,23.7223,485979.43987557,0
+CCOI.US,D,20140930,000000,23.8465,23.961,23.2793,23.285,936366.22881451,0
+CCOI.US,D,20141001,000000,23.3614,23.5151,22.7607,22.7856,747988.14159051,0
+CCOI.US,D,20141002,000000,22.7531,22.9956,21.9614,22.4332,1225695.4082896,0
+CCOI.US,D,20141003,000000,22.584,22.7607,22.3988,22.5,410193.59910318,0
+CCOI.US,D,20141006,000000,22.3568,22.4829,21.358,21.3809,1367140.2491437,0
+CCOI.US,D,20141007,000000,21.2147,21.3379,20.9369,21.1813,968606.65461659,0
+CCOI.US,D,20141008,000000,21.655,22.3263,21.1728,21.5538,574491.37869081,0
+CCOI.US,D,20141009,000000,21.464,21.6176,21.0286,21.0544,527575.93545339,0
+CCOI.US,D,20141010,000000,20.9226,21.2023,20.6886,20.7192,514304.22376009,0
+CCOI.US,D,20141013,000000,20.7583,21.0286,20.6132,20.6209,478419.39200104,0
+CCOI.US,D,20141014,000000,20.575,21.2902,20.575,20.998,559590.15674779,0
+CCOI.US,D,20141015,000000,20.7106,21.4267,20.6209,21.3274,833478.78408798,0
+CCOI.US,D,20141016,000000,21.0056,21.8736,21.0056,21.7685,902620.91469055,0
+CCOI.US,D,20141017,000000,22.0455,22.5765,21.801,22.3568,730335.81204722,0
+CCOI.US,D,20141020,000000,22.1629,22.6337,22.1629,22.5172,488557.75236583,0
+CCOI.US,D,20141021,000000,22.67,22.7081,22.3358,22.5698,313713.18760788,0
+CCOI.US,D,20141022,000000,22.4847,22.7148,21.8154,21.9291,427573.64544279,0
+CCOI.US,D,20141023,000000,22.0894,22.4695,21.8211,22.1371,380413.14732206,0
+CCOI.US,D,20141024,000000,22.2002,22.2364,21.9748,22.1468,173879.00662795,0
+CCOI.US,D,20141027,000000,22.0264,22.2671,21.9366,22.2594,212501.33182709,0
+CCOI.US,D,20141028,000000,22.2002,23.0338,22.2002,22.7378,471365.16253951,0
+CCOI.US,D,20141029,000000,22.968,23.1827,22.798,22.8141,372402.78491836,0
+CCOI.US,D,20141030,000000,22.8066,23.2314,22.799,23.1827,250934.10602674,0
+CCOI.US,D,20141031,000000,23.6439,23.6439,23.2793,23.5151,460337.69279041,0
+CCOI.US,D,20141103,000000,23.4597,23.6526,23.0167,23.1751,347127.57291507,0
+CCOI.US,D,20141104,000000,23.0338,23.3423,22.8218,22.8553,300607.98756607,0
+CCOI.US,D,20141105,000000,23.0873,23.0873,22.6623,22.7168,269402.23793799,0
+CCOI.US,D,20141106,000000,22.7081,22.8419,22.4046,22.7378,465536.20749455,0
+CCOI.US,D,20141107,000000,22.67,22.9441,21.2815,22.7302,936188.19748903,0
+CCOI.US,D,20141110,000000,22.6156,23.0691,22.4265,23.0509,409627.04059089,0
+CCOI.US,D,20141111,000000,23.1264,23.9429,22.7215,23.876,573205.36417496,0
+CCOI.US,D,20141112,000000,23.5504,24.3373,23.5504,24.1911,823071.28224881,0
+CCOI.US,D,20141113,000000,24.3191,25.0658,24.2676,24.6352,1210617.2022643,0
+CCOI.US,D,20141114,000000,24.8099,24.8099,24.3373,24.7812,301092.86111725,0
+CCOI.US,D,20141117,000000,24.8099,25.1316,24.6429,24.8012,471104.39900983,0
+CCOI.US,D,20141118,000000,24.7898,24.8939,24.2131,24.3516,507585.11208771,0
+CCOI.US,D,20141119,000000,24.2188,24.4079,23.9209,24.15,388614.10796832,0
+CCOI.US,D,20141120,000000,23.9667,24.363,23.9343,24.2055,252413.86051443,0
+CCOI.US,D,20141121,000000,24.5607,24.7268,24.0689,24.554,517326.56732095,0
+CCOI.US,D,20141124,000000,24.5607,24.5607,24.1701,24.5186,319027.94629513,0
+CCOI.US,D,20141125,000000,24.4642,24.5463,24.0432,24.3707,409735.95387237,0
+CCOI.US,D,20141126,000000,24.4767,24.8968,24.3028,24.8109,178337.12046669,0
+CCOI.US,D,20141128,000000,24.6027,24.9799,24.5874,24.7583,160552.83829392,0
+CCOI.US,D,20141201,000000,24.4824,24.6237,23.4349,23.8072,646610.82140133,0
+CCOI.US,D,20141202,000000,23.7576,24.0374,23.7281,23.8674,320319.19702644,0
+CCOI.US,D,20141203,000000,23.7911,24.2942,23.7911,23.899,361025.53597684,0
+CCOI.US,D,20141204,000000,23.8197,24.0155,23.6382,23.6994,344515.74864591,0
+CCOI.US,D,20141205,000000,23.6936,24.1262,23.6936,23.9686,191288.37577411,0
+CCOI.US,D,20141208,000000,23.9629,24.1329,23.5265,23.5743,365091.98089951,0
+CCOI.US,D,20141209,000000,23.2611,24.0718,23.2458,23.9753,380545.09995153,0
+CCOI.US,D,20141210,000000,23.9534,23.9629,23.665,23.7147,305767.75427585,0
+CCOI.US,D,20141211,000000,23.8856,24.2159,23.8072,23.899,264469.722979,0
+CCOI.US,D,20141212,000000,23.5886,23.9534,23.2763,23.3441,622325.25411912,0
+CCOI.US,D,20141215,000000,23.643,23.7996,23.3021,23.559,582166.62330535,0
+CCOI.US,D,20141216,000000,23.5533,23.7996,23.2105,23.6994,491354.9386621,0
+CCOI.US,D,20141217,000000,23.7996,24.1215,23.623,23.9582,578380.83953109,0
+CCOI.US,D,20141218,000000,24.3534,24.6237,24.0068,24.4642,527359.15613353,0
+CCOI.US,D,20141219,000000,24.4021,24.7345,24.3067,24.491,1009077.3638715,0
+CCOI.US,D,20141222,000000,24.7125,24.7125,24.3315,24.4767,342731.2464187,0
+CCOI.US,D,20141223,000000,24.5664,24.6352,24.3878,24.4824,527482.73081828,0
+CCOI.US,D,20141224,000000,24.6123,24.6352,24.4126,24.4393,180184.45727936,0
+CCOI.US,D,20141226,000000,24.4557,24.6352,24.3315,24.4557,190879.95096859,0
+CCOI.US,D,20141229,000000,24.532,24.554,24.2035,24.3611,462025.84865323,0
+CCOI.US,D,20141230,000000,24.4336,24.4824,23.9782,24.2723,460120.91347055,0
+CCOI.US,D,20141231,000000,24.2647,24.7583,24.1138,24.7345,721005.92334877,0
+CCOI.US,D,20150102,000000,25.0572,25.4688,24.2399,24.4393,407597.48348038,0
+CCOI.US,D,20150105,000000,24.2942,24.6352,23.7347,24.5664,655560.56085772,0
+CCOI.US,D,20150106,000000,24.7268,24.7268,23.7633,24.0632,485360.51920874,0
+CCOI.US,D,20150107,000000,24.279,24.3315,23.4759,24.1959,438994.87859413,0
+CCOI.US,D,20150108,000000,24.3506,24.5798,23.6936,23.7633,505250.80723768,0
+CCOI.US,D,20150109,000000,23.6936,24.0995,23.4416,23.7576,288934.36882978,0
+CCOI.US,D,20150112,000000,23.8149,24.0718,23.4558,23.9228,354777.68369543,0
+CCOI.US,D,20150113,000000,24.1453,24.6811,24.0918,24.6724,408330.55364414,0
+CCOI.US,D,20150114,000000,24.701,25.1604,24.512,25.0983,570170.45369699,0
+CCOI.US,D,20150115,000000,25.1957,25.3724,24.3935,25.2597,863446.69238241,0
+CCOI.US,D,20150116,000000,25.2177,25.7762,24.9092,25.6827,503641.19460669,0
+CCOI.US,D,20150120,000000,25.7906,26.5374,25.6292,26.418,791783.84765961,0
+CCOI.US,D,20150121,000000,26.4428,26.5029,25.9501,26.0637,546591.77550127,0
+CCOI.US,D,20150122,000000,26.2375,26.7225,25.9166,26.6538,615843.8666284,0
+CCOI.US,D,20150123,000000,26.9365,26.9498,26.2566,26.735,387290.39270119,0
+CCOI.US,D,20150126,000000,26.6958,27.0758,26.5153,26.7665,220246.74172874,0
+CCOI.US,D,20150127,000000,26.4828,26.9861,26.2805,26.4341,385021.01692282,0
+CCOI.US,D,20150128,000000,27.1943,27.1943,25.9377,26.0704,423871.64111581,0
+CCOI.US,D,20150129,000000,26.1257,26.4657,25.8383,26.4485,238612.24381706,0
+CCOI.US,D,20150130,000000,26.14,26.4428,25.8879,25.9023,320742.28323524,0
+CCOI.US,D,20150202,000000,26.1487,26.5946,25.9997,26.2107,1162765.5237034,0
+CCOI.US,D,20150203,000000,26.418,27.0186,25.9023,26.3664,1239239.4031866,0
+CCOI.US,D,20150204,000000,26.2107,27.5381,26.2107,26.8429,977245.36287493,0
+CCOI.US,D,20150205,000000,27.0061,27.6221,26.9211,27.6221,708169.86478136,0
+CCOI.US,D,20150206,000000,27.5381,27.5552,26.7417,26.9422,579705.60204132,0
+CCOI.US,D,20150209,000000,27.1532,27.1532,26.4428,26.8591,742034.56461771,0
+CCOI.US,D,20150210,000000,27.0758,28.0412,26.7054,27.8808,655475.73416735,0
+CCOI.US,D,20150211,000000,27.9563,28.2934,27.1579,27.306,661945.60198406,0
+CCOI.US,D,20150212,000000,27.3346,27.6001,26.8429,27.1952,547181.37336155,0
+CCOI.US,D,20150213,000000,27.2592,27.5381,27.0892,27.1885,376529.96994031,0
+CCOI.US,D,20150217,000000,27.0835,27.2506,27.0338,27.1828,291527.3427233,0
+CCOI.US,D,20150218,000000,27.1026,27.6144,27.0835,27.6077,345947.32995143,0
+CCOI.US,D,20150219,000000,27.7691,27.7691,27.2287,27.326,340572.87840798,0
+CCOI.US,D,20150220,000000,27.3843,27.5724,26.9498,27.5381,211712.75777951,0
+CCOI.US,D,20150223,000000,27.5381,27.5381,26.9077,27.2287,317927.29380641,0
+CCOI.US,D,20150224,000000,27.4034,27.4597,27.0271,27.0835,596408.082101,0
+CCOI.US,D,20150225,000000,26.628,27.0758,25.2243,25.5538,951278.97043153,0
+CCOI.US,D,20150226,000000,26.0971,26.0971,24.8881,25.3351,977580.48066408,0
+CCOI.US,D,20150227,000000,25.3485,25.6827,25.0286,25.6655,576860.24256283,0
+CCOI.US,D,20150302,000000,25.6989,25.7485,25.147,25.4774,612224.59450562,0
+CCOI.US,D,20150303,000000,25.4611,25.5309,25.1604,25.209,654144.68819858,0
+CCOI.US,D,20150304,000000,25.1068,25.5394,25.0057,25.1527,409338.00149775,0
+CCOI.US,D,20150305,000000,25.1832,25.5614,24.9875,25.4009,391744.31756757,0
+CCOI.US,D,20150306,000000,25.1775,25.5002,24.9941,25.1117,399469.82985048,0
+CCOI.US,D,20150309,000000,25.4354,25.4354,24.8948,24.9579,291018.38258103,0
+CCOI.US,D,20150310,000000,24.7603,24.8739,24.4566,24.5339,541230.93811802,0
+CCOI.US,D,20150311,000000,24.5339,24.575,24.2017,24.2159,524228.94653428,0
+CCOI.US,D,20150312,000000,24.3105,24.7794,24.1749,24.638,626097.42373319,0
+CCOI.US,D,20150313,000000,24.6886,24.8948,24.3611,24.6056,445167.32937298,0
+CCOI.US,D,20150316,000000,24.7029,24.999,24.6056,24.8739,688862.89115416,0
+CCOI.US,D,20150317,000000,24.6886,24.8156,24.089,24.1931,901245.88451196,0
+CCOI.US,D,20150318,000000,24.2017,24.5979,24.0412,24.3878,1240290.83525,0
+CCOI.US,D,20150319,000000,24.3878,24.6466,24.3162,24.4833,494333.29801315,0
+CCOI.US,D,20150320,000000,24.6761,24.8576,24.5463,24.7737,1040096.7042293,0
+CCOI.US,D,20150323,000000,24.83,25.043,24.6761,24.8739,387217.08568481,0
+CCOI.US,D,20150324,000000,24.9005,25.0983,24.6132,24.7546,275007.08296147,0
+CCOI.US,D,20150325,000000,25.0048,25.0048,24.5339,24.6132,509489.00002729,0
+CCOI.US,D,20150326,000000,24.4652,24.7449,24.4021,24.618,531876.96282846,0
+CCOI.US,D,20150327,000000,24.5339,24.85,24.5129,24.7603,387647.50259525,0
+CCOI.US,D,20150330,000000,24.7955,25.1775,24.7546,24.8663,678808.31023667,0
+CCOI.US,D,20150331,000000,24.8012,25.1192,24.7546,24.935,735069.35081893,0
+CCOI.US,D,20150401,000000,24.9502,24.9856,24.7392,24.85,520688.21764334,0
+CCOI.US,D,20150402,000000,24.7955,25.0753,24.7307,25.0353,435392.36236082,0
+CCOI.US,D,20150406,000000,24.9502,25.528,24.8854,25.1775,565174.05690945,0
+CCOI.US,D,20150407,000000,25.0906,25.3379,24.9502,24.9579,355407.07679318,0
+CCOI.US,D,20150408,000000,24.9273,25.2483,24.8854,25.1336,321053.31443329,0
+CCOI.US,D,20150409,000000,25.0563,25.3113,24.6838,24.7546,356864.83917596,0
+CCOI.US,D,20150410,000000,24.8948,25.1537,24.8156,25.0189,165628.8255564,0
+CCOI.US,D,20150413,000000,25.0563,25.2053,24.935,24.9856,198921.73066502,0
+CCOI.US,D,20150414,000000,25.0696,25.4965,24.9722,25.3657,375459.68750123,0
+CCOI.US,D,20150415,000000,25.4812,25.5356,25.2674,25.3513,285660.68692706,0
+CCOI.US,D,20150416,000000,24.8739,25.2959,24.1042,24.3878,1906578.3070898,0
+CCOI.US,D,20150417,000000,24.1376,24.1683,23.6573,23.9181,1364264.5196155,0
+CCOI.US,D,20150420,000000,24.068,24.4126,23.9992,24.1683,481230.19245752,0
+CCOI.US,D,20150421,000000,24.2771,24.343,24.068,24.2074,454805.10754022,0
+CCOI.US,D,20150422,000000,24.2074,24.4652,24.0469,24.3802,477352.25129124,0
+CCOI.US,D,20150423,000000,24.3497,24.3935,23.9964,24.0747,534003.91354646,0
+CCOI.US,D,20150424,000000,24.1166,24.2847,23.9132,24.2771,726455.77639476,0
+CCOI.US,D,20150427,000000,24.4126,24.4566,24.1166,24.2523,406204.65016924,0
+CCOI.US,D,20150428,000000,24.2226,24.8012,24.1883,24.7955,385940.49635679,0
+CCOI.US,D,20150429,000000,24.6533,24.935,24.638,24.8099,473365.39684348,0
+CCOI.US,D,20150430,000000,24.724,24.9216,24.3497,24.6972,589400.97857855,0
+CCOI.US,D,20150501,000000,24.8376,25.2674,24.6265,24.7888,537684.97301162,0
+CCOI.US,D,20150504,000000,25.1775,25.1775,24.8099,24.9082,370926.17215993,0
+CCOI.US,D,20150505,000000,24.7737,25.1336,24.6972,24.8854,516999.82747654,0
+CCOI.US,D,20150506,000000,24.8797,25.1117,24.4986,25.0353,816442.23348224,0
+CCOI.US,D,20150507,000000,23.707,24.3497,22.1696,22.331,3944737.4723585,0
+CCOI.US,D,20150508,000000,22.3883,23.8321,22.3883,23.072,2026773.5383826,0
+CCOI.US,D,20150511,000000,23.009,23.3699,22.584,22.8114,713376.75743023,0
+CCOI.US,D,20150512,000000,22.7197,23.6612,22.584,23.3002,945799.79457899,0
+CCOI.US,D,20150513,000000,23.3813,23.6382,23.0787,23.2907,698369.76393501,0
+CCOI.US,D,20150514,000000,23.4128,23.5876,23.2496,23.2907,995177.30632354,0
+CCOI.US,D,20150515,000000,23.5523,23.7586,23.1942,23.6182,976192.8835684,0
+CCOI.US,D,20150518,000000,23.558,24.1042,23.496,23.8206,684819.48557948,0
+CCOI.US,D,20150519,000000,23.7844,23.8703,22.9441,23.115,1073371.8062055,0
+CCOI.US,D,20150520,000000,23.2592,23.4731,23.1093,23.2009,623099.16676343,0
+CCOI.US,D,20150521,000000,23.1418,23.1569,22.8867,22.9335,778910.08834092,0
+CCOI.US,D,20150522,000000,22.8696,23.1951,22.7206,22.8696,844792.15120094,0
+CCOI.US,D,20150526,000000,22.7741,23.0586,22.6013,22.965,721148.34840915,0
+CCOI.US,D,20150527,000000,23.0348,23.0348,22.4437,22.7741,846888.7318693,0
+CCOI.US,D,20150528,000000,22.6481,22.9412,22.2345,22.6347,1162178.0203293,0
+CCOI.US,D,20150529,000000,22.6414,22.6786,22.3004,22.4656,1003817.061825,0
+CCOI.US,D,20150601,000000,22.4896,22.6013,22.2279,22.3348,765713.77815018,0
+CCOI.US,D,20150602,000000,22.2508,22.3138,22.0302,22.2079,849415.72944808,0
+CCOI.US,D,20150603,000000,22.2422,22.4896,22.1477,22.4514,616948.7080895,0
+CCOI.US,D,20150604,000000,22.2079,22.4896,22.1324,22.1859,276657.53807301,0
+CCOI.US,D,20150605,000000,22.2079,22.2079,21.8278,21.9204,624502.47250548,0
+CCOI.US,D,20150608,000000,21.9452,22.1286,21.8049,21.9385,442673.84357311,0
+CCOI.US,D,20150609,000000,21.951,22.0599,21.7991,21.8842,370669.59760261,0
+CCOI.US,D,20150610,000000,21.9577,22.3004,21.9577,22.2279,661442.92530033,0
+CCOI.US,D,20150611,000000,22.3281,22.7789,22.3281,22.6299,990569.43672278,0
+CCOI.US,D,20150612,000000,22.4723,23.0434,22.3568,22.9565,1156405.6164112,0
+CCOI.US,D,20150615,000000,22.9335,23.18,22.6098,22.9737,895563.54349974,0
+CCOI.US,D,20150616,000000,22.9937,23.4587,22.9813,23.4511,955284.67525493,0
+CCOI.US,D,20150617,000000,23.5379,23.7003,23.243,23.6946,838076.18125783,0
+CCOI.US,D,20150618,000000,23.7232,24.364,23.7166,24.2942,1201025.502793,0
+CCOI.US,D,20150619,000000,24.2942,24.5874,24.1367,24.4661,1263689.3876341,0
+CCOI.US,D,20150622,000000,24.6027,24.6523,24.1931,24.2074,513728.24006,0
+CCOI.US,D,20150623,000000,24.2226,24.4309,24.0383,24.4088,472576.82279589,0
+CCOI.US,D,20150624,000000,24.3735,24.8806,24.2074,24.5587,996823.57246273,0
+CCOI.US,D,20150625,000000,24.6886,24.9025,24.4309,24.5798,626462.91157198,0
+CCOI.US,D,20150626,000000,24.5731,24.7068,24.2647,24.3554,1033046.6637402,0
+CCOI.US,D,20150629,000000,24.2942,24.4938,23.9858,24.0383,848288.89588207,0
+CCOI.US,D,20150630,000000,24.0813,24.3554,23.8904,24.1931,829421.76435312,0
+CCOI.US,D,20150701,000000,24.3239,24.4604,23.834,23.9753,1042282.3005605,0
+CCOI.US,D,20150702,000000,23.9753,23.9753,23.3498,23.5379,652054.39098878,0
+CCOI.US,D,20150706,000000,23.3786,23.4377,23.0281,23.3862,583658.94471015,0
+CCOI.US,D,20150707,000000,23.3374,23.4731,22.8447,23.0586,1054868.0680291,0
+CCOI.US,D,20150708,000000,22.7588,23.1493,22.7588,23.0004,689815.88236705,0
+CCOI.US,D,20150709,000000,23.1493,23.2678,23.007,23.0167,263229.78715915,0
+CCOI.US,D,20150710,000000,23.1093,23.286,23.0434,23.2505,475124.7652365,0
+CCOI.US,D,20150713,000000,23.1951,23.4377,23.1894,23.3652,310504.43477681,0
+CCOI.US,D,20150714,000000,23.2257,23.603,23.1991,23.5791,358150.8536918,0
+CCOI.US,D,20150715,000000,23.6573,23.7366,23.2935,23.4931,372113.74582521,0
+CCOI.US,D,20150716,000000,23.5561,23.8512,23.4788,23.8168,618486.06094721,0
+CCOI.US,D,20150717,000000,23.8426,23.8426,23.2239,23.4158,475124.7652365,0
+CCOI.US,D,20150720,000000,23.4225,23.4846,23.2592,23.3862,490229.15233919,0
+CCOI.US,D,20150721,000000,23.3232,23.5791,23.1493,23.2066,487014.11604957,0
+CCOI.US,D,20150722,000000,23.1026,23.243,22.8696,23.0519,524495.99352251,0
+CCOI.US,D,20150723,000000,23.1093,23.2334,22.9412,22.965,421135.19491881,0
+CCOI.US,D,20150724,000000,23.0167,23.1227,22.523,22.6175,466455.68692852,0
+CCOI.US,D,20150727,000000,22.523,22.7063,22.3788,22.5144,459602.52814047,0
+CCOI.US,D,20150728,000000,22.6414,22.7913,22.2279,22.3405,714016.62295888,0
+CCOI.US,D,20150729,000000,22.2862,22.4208,22.1228,22.3348,695269.9243854,0
+CCOI.US,D,20150730,000000,22.2345,22.5372,22.1725,22.4361,451209.92200853,0
+CCOI.US,D,20150731,000000,22.4847,22.9231,22.4847,22.7273,647860.18240899,0
+CCOI.US,D,20150803,000000,22.7741,22.8925,22.3997,22.4361,657313.64579219,0
+CCOI.US,D,20150804,000000,22.4723,22.6347,22.2718,22.5765,954027.98354563,0
+CCOI.US,D,20150805,000000,22.5621,22.8553,22.1086,22.1477,1157532.4499772,0
+CCOI.US,D,20150806,000000,21.93,22.1228,20.0765,20.8337,2869889.0533948,0
+CCOI.US,D,20150807,000000,20.6858,21.5565,19.94,20.5206,2147780.3830711,0
+CCOI.US,D,20150810,000000,20.6609,21.0199,20.5425,20.8853,568692.79369548,0
+CCOI.US,D,20150811,000000,20.8557,21.1145,20.5492,20.6695,682860.09375607,0
+CCOI.US,D,20150812,000000,20.4633,20.935,20.2808,20.8911,622260.32504747,0
+CCOI.US,D,20150813,000000,20.8786,21.0562,20.5273,20.5759,871224.56681989,0
+CCOI.US,D,20150814,000000,20.5129,20.85,20.3353,20.85,676950.50099308,0
+CCOI.US,D,20150817,000000,20.8109,21.1212,20.5129,20.913,697094.22185006,0
+CCOI.US,D,20150818,000000,20.8786,21.592,20.6142,20.8624,927592.42619742,0
+CCOI.US,D,20150819,000000,20.85,21.1107,20.6447,20.9216,760157.1063089,0
+CCOI.US,D,20150820,000000,20.8691,21.0859,20.5721,20.7048,667956.77732687,0
+CCOI.US,D,20150821,000000,20.3992,20.7784,20.3506,20.4795,705282.61557925,0
+CCOI.US,D,20150824,000000,19.2496,20.5721,18.8666,19.9447,1259293.0611378,0
+CCOI.US,D,20150825,000000,20.6982,20.6982,19.8005,19.8159,872410.04599899,0
+CCOI.US,D,20150826,000000,20.1473,20.5578,19.3212,19.9085,1067460.1189563,0
+CCOI.US,D,20150827,000000,20.1175,20.2399,19.5981,19.7854,1075062.0565545,0
+CCOI.US,D,20150828,000000,19.8092,20.0746,19.4788,19.8636,950652.71906306,0
+CCOI.US,D,20150831,000000,19.8273,20.2637,19.7854,20.0889,580591.56969637,0
+CCOI.US,D,20150901,000000,19.8092,20.1902,19.5609,19.6764,509537.17320949,0
+CCOI.US,D,20150902,000000,19.8797,20.8853,19.4549,19.8159,507048.92362507,0
+CCOI.US,D,20150903,000000,19.7356,19.9867,19.6105,19.8159,526820.87318472,0
+CCOI.US,D,20150904,000000,19.5533,19.8005,19.5533,19.662,405445.39892821,0
+CCOI.US,D,20150908,000000,19.7356,19.9361,19.5027,19.8492,836745.13528907,0
+CCOI.US,D,20150909,000000,19.9733,20.0746,19.6908,19.748,744124.86182751,0
+CCOI.US,D,20150910,000000,19.769,19.9648,19.7414,19.8559,385814.82718585,0
+CCOI.US,D,20150911,000000,19.7051,19.9142,19.6039,19.8159,454796.72959549,0
+CCOI.US,D,20150914,000000,19.8492,19.98,19.748,19.8941,791402.65117445,0
+CCOI.US,D,20150915,000000,19.9648,20.2818,19.9447,20.2483,936133.74084829,0
+CCOI.US,D,20150916,000000,20.2399,20.3286,19.7767,19.8722,987835.08501196,0
+CCOI.US,D,20150917,000000,19.9447,20.2637,19.8159,20.0306,474078.5693885,0
+CCOI.US,D,20150918,000000,19.8273,20.3764,19.7767,20.3764,752146.7439052,0
+CCOI.US,D,20150921,000000,20.5645,20.7545,19.9581,19.9648,1013689.4224446,0
+CCOI.US,D,20150922,000000,20.045,20.045,19.4004,19.4788,1695328.4307565,0
+CCOI.US,D,20150923,000000,19.5466,19.6086,19.0262,19.0691,669409.3034942,0
+CCOI.US,D,20150924,000000,19.1054,19.1255,18.691,18.923,1199425.3153498,0
+CCOI.US,D,20150925,000000,19.0901,19.2639,18.9106,19.0548,536910.01312421,0
+CCOI.US,D,20150928,000000,18.9956,19.4673,18.903,19.1694,1144816.8243653,0
+CCOI.US,D,20150929,000000,19.2067,19.2783,18.9823,19.2067,862458.09490443,0
+CCOI.US,D,20150930,000000,19.3517,19.6697,19.1054,19.6479,1028480.683863,0
+CCOI.US,D,20151001,000000,19.6975,19.8492,19.2266,19.4482,1066905.080118,0
+CCOI.US,D,20151002,000000,19.3145,19.792,19.0328,19.7414,732098.32216951,0
+CCOI.US,D,20151005,000000,19.9085,20.6905,19.8941,20.638,769362.37307952,0
+CCOI.US,D,20151006,000000,20.6266,20.9493,20.5167,20.7115,382361.01947146,0
+CCOI.US,D,20151007,000000,20.8624,21.2587,20.7296,20.7898,869332.19855429,0
+CCOI.US,D,20151008,000000,20.8099,21.2033,20.7478,21.0371,806746.856945,0
+CCOI.US,D,20151009,000000,21.1813,21.1813,20.9139,20.9856,690351.02358659,0
+CCOI.US,D,20151012,000000,21.0782,21.2625,20.8786,21.1584,609907.04554505,0
+CCOI.US,D,20151013,000000,21.0371,21.4716,20.8099,21.1871,438346.63512075,0
+CCOI.US,D,20151014,000000,21.2329,21.3523,20.85,20.8853,578795.54779516,0
+CCOI.US,D,20151015,000000,20.8691,21.5699,20.8337,21.4898,429364.43112854,0
+CCOI.US,D,20151016,000000,21.7295,22.7139,21.4496,21.4898,629250.67268044,0
+CCOI.US,D,20151019,000000,21.4716,21.5766,21.125,21.3284,590641.96164149,0
+CCOI.US,D,20151020,000000,21.3523,21.5938,21.253,21.4716,454660.58799364,0
+CCOI.US,D,20151021,000000,21.5938,21.5938,21.1507,21.1966,448853.62505359,0
+CCOI.US,D,20151022,000000,21.3771,22.4542,21.3122,22.3969,613493.85313201,0
+CCOI.US,D,20151023,000000,22.6404,23.242,22.1954,22.6786,786980.14360081,0
+CCOI.US,D,20151026,000000,22.6949,22.7445,22.2355,22.3177,465028.29459538,0
+CCOI.US,D,20151027,000000,22.2145,22.4838,21.7295,21.8393,524191.24578301,0
+CCOI.US,D,20151028,000000,22.0226,22.3606,21.7295,22.3444,541469.70954279,0
+CCOI.US,D,20151029,000000,22.3521,22.4332,21.8459,22.2441,595245.64226989,0
+CCOI.US,D,20151030,000000,22.2441,22.288,21.95,22.2221,432676.86102563,0
+CCOI.US,D,20151102,000000,22.3969,22.7856,21.7876,22.7683,469675.95943359,0
+CCOI.US,D,20151103,000000,22.7521,22.8648,22.2957,22.4542,432952.28595859,0
+CCOI.US,D,20151104,000000,22.4886,22.7856,22.2737,22.3682,517585.23636445,0
+CCOI.US,D,20151105,000000,26.587,26.587,23.1999,24.7564,2101603.2462129,0
+CCOI.US,D,20151106,000000,24.8052,25.4717,24.5302,25.1021,1077965.0144029,0
+CCOI.US,D,20151109,000000,25.0447,25.4066,25.0065,25.2597,832850.43823333,0
+CCOI.US,D,20151110,000000,25.2177,25.7343,25.209,25.2815,640724.26798635,0
+CCOI.US,D,20151111,000000,25.3618,25.528,25.2979,25.3055,401850.21339652,0
+CCOI.US,D,20151112,000000,25.2758,25.464,23.8817,25.0877,318908.56058275,0
+CCOI.US,D,20151113,000000,24.9732,25.2319,24.5644,24.596,311858.52009358,0
+CCOI.US,D,20151116,000000,24.5587,24.7173,24.2265,24.659,477327.11745704,0
+CCOI.US,D,20151117,000000,24.7259,24.7908,24.2427,24.7173,1210809.894993,0
+CCOI.US,D,20151118,000000,24.7764,24.8204,23.8617,24.1787,1091142.474218,0
+CCOI.US,D,20151119,000000,24.2599,24.6753,24.046,24.3659,566433.89034801,0
+CCOI.US,D,20151120,000000,24.5369,24.7173,24.3516,24.658,490499.34105668,0
+CCOI.US,D,20151123,000000,24.7402,24.9961,24.4833,24.6523,217270.47686388,0
+CCOI.US,D,20151124,000000,24.7096,24.9646,23.9343,23.9791,521568.94908294,0
+CCOI.US,D,20151125,000000,24.0403,24.4709,24.0403,24.3573,380905.35157487,0
+CCOI.US,D,20151127,000000,24.3239,24.6017,24.2942,24.4193,128341.73529839,0
+CCOI.US,D,20151130,000000,24.5874,24.6304,24.3315,24.5292,544134.94320959,0
+CCOI.US,D,20151201,000000,24.5874,24.9015,24.5205,24.5502,472133.83896836,0
+CCOI.US,D,20151202,000000,24.6237,25.0028,24.6017,24.6895,417456.22993983,0
+CCOI.US,D,20151203,000000,24.6838,25.1068,24.658,24.873,652731.95726871,0
+CCOI.US,D,20151204,000000,24.873,25.1718,24.6371,24.658,314960.45412937,0
+CCOI.US,D,20151207,000000,24.6667,24.7259,24.4833,24.6237,281575.39162874,0
+CCOI.US,D,20151208,000000,24.5081,24.829,24.4299,24.7402,295511.05544177,0
+CCOI.US,D,20151209,000000,24.6895,25.2882,24.5292,24.6895,351493.52936179,0
+CCOI.US,D,20151210,000000,24.7479,25.0487,24.4051,24.5139,740472.07792581,0
+CCOI.US,D,20151211,000000,24.1644,24.5139,23.5848,23.8483,514031.94055642,0
+CCOI.US,D,20151214,000000,23.9199,23.9915,23.5848,23.8951,388512.52538849,0
+CCOI.US,D,20151215,000000,23.8798,24.6753,23.8617,24.4642,431258.89388031,0
+CCOI.US,D,20151216,000000,24.5369,25.0753,24.3467,24.8854,566433.89034801,0
+CCOI.US,D,20151217,000000,24.8567,25.2071,24.829,24.8434,427014.41763215,0
+CCOI.US,D,20151218,000000,24.8663,24.8854,24.1711,24.1988,862649.74039009,0
+CCOI.US,D,20151221,000000,24.2208,24.6982,24.0231,24.6838,319202.83589135,0
+CCOI.US,D,20151222,000000,24.7631,25.1641,24.5788,25.1202,269974.03266572,0
+CCOI.US,D,20151223,000000,25.1557,25.8163,25.1356,25.8078,320296.15767844,0
+CCOI.US,D,20151224,000000,25.7504,25.9844,25.7199,25.8002,179301.63135358,0
+CCOI.US,D,20151228,000000,25.6253,26.0398,25.4009,25.5069,278470.31586368,0
+CCOI.US,D,20151229,000000,25.5834,25.8584,25.5069,25.8364,189894.49521988,0
+CCOI.US,D,20151230,000000,25.7552,25.8584,25.4325,25.4325,273693.84012525,0
+CCOI.US,D,20151231,000000,25.2959,25.5748,25.1432,25.3513,700661.1318183,0
+CCOI.US,D,20160104,000000,24.9894,25.0028,24.447,24.873,584255.87327207,0
+CCOI.US,D,20160105,000000,24.8434,25.041,24.7039,25.0095,265509.63536844,0
+CCOI.US,D,20160106,000000,24.7631,25.2023,24.7211,25.1557,368968.8748227,0
+CCOI.US,D,20160107,000000,24.8357,24.9455,24.491,24.491,593418.20307595,0
+CCOI.US,D,20160108,000000,24.5788,24.9015,24.0985,24.1644,390311.68901896,0
+CCOI.US,D,20160111,000000,24.2141,24.5292,23.5543,23.8713,405599.34366259,0
+CCOI.US,D,20160112,000000,24.0011,24.2713,22.9077,23.6812,566404.56754147,0
+CCOI.US,D,20160113,000000,23.7184,24.0125,22.3224,22.4007,551965.17980162,0
+CCOI.US,D,20160114,000000,22.4819,23.3518,22.1773,23.0539,485346.90504856,0
+CCOI.US,D,20160115,000000,22.4465,23.008,21.6712,22.5488,530923.97161558,0
+CCOI.US,D,20160119,000000,22.7874,22.7874,22.2776,22.5554,347659.57240534,0
+CCOI.US,D,20160120,000000,22.3138,22.9641,21.6903,22.8762,468950.21997148,0
+CCOI.US,D,20160121,000000,23.0013,23.5245,22.2622,22.2776,485130.12572871,0
+CCOI.US,D,20160122,000000,22.4819,23.5695,22.4819,23.4111,366162.2633386,0
+CCOI.US,D,20160125,000000,23.3804,23.7767,23.0358,23.0968,249282.6036721,0
+CCOI.US,D,20160126,000000,23.1388,23.4416,23.0452,23.2219,187276.38749218,0
+CCOI.US,D,20160127,000000,23.1857,23.4979,23.0167,23.3232,308254.95661716,0
+CCOI.US,D,20160128,000000,23.6946,23.7261,23.1685,23.3518,277195.82102182,0
+CCOI.US,D,20160129,000000,23.4979,24.5081,23.4979,24.4193,423900.96392236,0
+CCOI.US,D,20160201,000000,24.237,24.9608,23.5848,24.6895,426586.0952079,0
+CCOI.US,D,20160202,000000,24.3984,24.5626,23.9343,24.4996,470224.71481332,0
+CCOI.US,D,20160203,000000,24.6304,25.2597,24.2857,25.0621,527102.58157622,0
+CCOI.US,D,20160204,000000,25.0256,25.2597,24.2208,24.6304,627574.03649162,0
+CCOI.US,D,20160205,000000,24.5292,24.7402,23.6087,23.9286,439451.47658185,0
+CCOI.US,D,20160208,000000,23.7308,23.9982,22.6481,23.1331,434326.2688941,0
+CCOI.US,D,20160209,000000,22.7807,23.6163,22.3797,23.3518,514735.68791361,0
+CCOI.US,D,20160210,000000,23.5352,24.1176,23.3232,23.7681,460547.14140862,0
+CCOI.US,D,20160211,000000,23.3518,23.7308,23.1857,23.5543,362291.65287395,0
+CCOI.US,D,20160212,000000,23.6745,24.5139,23.6221,24.3516,349268.13779324,0
+CCOI.US,D,20160216,000000,24.5369,25.2959,24.3467,25.2453,265218.50178912,0
+CCOI.US,D,20160217,000000,25.2453,25.8078,24.8948,25.1289,498669.93165332,0
+CCOI.US,D,20160218,000000,25.1641,25.5605,23.3595,25.3389,235900.93145424,0
+CCOI.US,D,20160219,000000,25.274,25.7858,24.8471,25.2071,416619.48271005,0
+CCOI.US,D,20160222,000000,25.2597,25.7504,24.447,25.4009,287813.81872232,0
+CCOI.US,D,20160223,000000,24.8663,25.1929,23.8483,24.7039,1102554.2821816,0
+CCOI.US,D,20160224,000000,24.5081,25.4564,24.0231,25.2148,849354.9893488,0
+CCOI.US,D,20160225,000000,25.6092,26.3053,24.5444,25.5376,814613.74704521,0
+CCOI.US,D,20160226,000000,27.0444,27.3518,26.4867,26.9727,3527312.6597114,0
+CCOI.US,D,20160229,000000,26.795,27.0444,26.6032,26.8027,1863799.4740621,0
+CCOI.US,D,20160301,000000,26.9641,27.8111,26.69,27.5629,1682518.5532663,0
+CCOI.US,D,20160302,000000,27.5399,27.5399,26.69,27.0778,754577.39511961,0
+CCOI.US,D,20160303,000000,26.9909,27.3442,26.9144,27.326,688576.99379029,0
+CCOI.US,D,20160304,000000,26.7511,26.9097,25.7199,26.9097,768636.6336174,0
+CCOI.US,D,20160307,000000,26.7378,27.326,26.7378,27.1895,880353.38484486,0
+CCOI.US,D,20160308,000000,27.1676,27.1895,26.5468,26.5468,419387.34619979,0
+CCOI.US,D,20160309,000000,26.5917,27.2793,26.5183,27.2639,459910.41760925,0
+CCOI.US,D,20160310,000000,27.2554,27.5542,26.2251,26.4934,684683.34397765,0
+CCOI.US,D,20160311,000000,26.7531,27.328,26.5317,27.3136,485554.25918059,0
+CCOI.US,D,20160314,000000,27.2105,27.5657,27.0653,27.3947,615405.07177323,0
+CCOI.US,D,20160315,000000,27.2726,27.6173,27.1379,27.4922,475837.93778153,0
+CCOI.US,D,20160316,000000,27.328,27.7424,27.1895,27.6602,682276.77935434,0
+CCOI.US,D,20160317,000000,27.579,27.897,27.497,27.7796,864646.83296479,0
+CCOI.US,D,20160318,000000,27.9114,28.0814,27.7347,27.7729,648256.04029742,0
+CCOI.US,D,20160321,000000,27.8531,28.2532,27.7729,27.9849,382268.86207945,0
+CCOI.US,D,20160322,000000,27.7729,27.8092,27.4101,27.5361,372855.1939337,0
+CCOI.US,D,20160323,000000,27.4769,27.6383,27.286,27.3881,322419.96666715,0
+CCOI.US,D,20160324,000000,27.2793,27.8531,27.0137,27.8092,368767.80414921,0
+CCOI.US,D,20160328,000000,28.0002,28.0536,27.2726,27.5227,329994.67594496,0
+CCOI.US,D,20160329,000000,27.5227,28.5999,27.4922,28.5922,436417.61334699,0
+CCOI.US,D,20160330,000000,28.6801,28.7823,28.2571,28.4872,634827.24214046,0
+CCOI.US,D,20160331,000000,28.4356,28.9149,28.3706,28.8052,798068.35344919,0
+CCOI.US,D,20160401,000000,28.5769,29.4239,28.0603,29.2988,619514.45366265,0
+CCOI.US,D,20160404,000000,29.381,30.0598,29.1012,29.2482,750413.55658946,0
+CCOI.US,D,20160405,000000,28.9303,29.1365,28.5999,28.6141,345405.90527333,0
+CCOI.US,D,20160406,000000,28.0766,28.7536,27.8235,28.702,535318.20362576,0
+CCOI.US,D,20160407,000000,28.4738,28.7622,27.8235,28.0459,585867.58038924,0
+CCOI.US,D,20160408,000000,28.2303,28.5731,27.9037,28.0814,342008.64868585,0
+CCOI.US,D,20160411,000000,28.2465,29.2768,27.9191,28.1033,332771.9646225,0
+CCOI.US,D,20160412,000000,28.1636,28.4748,28.0814,28.4356,399393.38110484,0
+CCOI.US,D,20160413,000000,28.6275,28.9436,28.2236,28.5321,325983.73490611,0
+CCOI.US,D,20160414,000000,28.5473,28.702,28.111,28.3631,191859.12325876,0
+CCOI.US,D,20160415,000000,28.2065,28.2934,27.603,28.1502,478569.14776307,0
+CCOI.US,D,20160418,000000,28.111,28.5836,28.068,28.4279,358192.74341546,0
+CCOI.US,D,20160419,000000,28.5769,28.7392,28.0459,28.2465,321758.10903359,0
+CCOI.US,D,20160420,000000,28.2981,28.6065,27.9563,28.5024,367952.00178126,0
+CCOI.US,D,20160421,000000,28.4738,28.553,27.8675,28.4356,189244.15726033,0
+CCOI.US,D,20160422,000000,28.1768,28.8777,28.1768,28.5922,379066.39270692,0
+CCOI.US,D,20160425,000000,28.5245,28.5607,28.1502,28.4518,318312.67926393,0
+CCOI.US,D,20160426,000000,28.4872,28.7087,28.3822,28.4671,618015.84879931,0
+CCOI.US,D,20160427,000000,28.5245,28.9303,28.4004,28.768,249885.81569256,0
+CCOI.US,D,20160428,000000,28.7459,29.2559,28.6724,28.7764,333660.02676375,0
+CCOI.US,D,20160429,000000,28.768,29.02,28.4948,28.5607,345493.87369299,0
+CCOI.US,D,20160502,000000,28.7087,29.19,28.5406,29.0038,396006.59694828,0
+CCOI.US,D,20160503,000000,28.7823,29.1432,28.2303,28.5836,296778.21958199,0
+CCOI.US,D,20160504,000000,28.4671,28.9303,28.3038,28.768,523019.38076408,0
+CCOI.US,D,20160505,000000,28.1901,29.2043,27.1064,28.1901,814140.39316804,0
+CCOI.US,D,20160506,000000,28.2236,29.1432,27.9114,28.9733,668554.75313188,0
+CCOI.US,D,20160509,000000,29.084,29.2988,28.3306,28.7536,386811.80260857,0
+CCOI.US,D,20160510,000000,28.7536,29.1432,28.4671,28.9733,362583.83369636,0
+CCOI.US,D,20160511,000000,28.8348,29.2406,28.724,28.7536,284585.1682725,0
+CCOI.US,D,20160512,000000,28.7164,29.2253,28.5188,29.0487,374130.73601865,0
+CCOI.US,D,20160513,000000,28.956,29.2559,28.8348,28.9617,369119.67782782,0
+CCOI.US,D,20160516,000000,28.9733,29.2406,28.768,29.0544,270381.41022815,0
+CCOI.US,D,20160517,000000,29.02,29.1517,27.9658,28.2465,620437.07482589,0
+CCOI.US,D,20160518,000000,28.2571,28.9666,28.0518,28.4222,326241.35670651,0
+CCOI.US,D,20160519,000000,28.2465,28.4967,27.962,28.1405,195326.54513332,0
+CCOI.US,D,20160520,000000,28.32,28.6305,28.1492,28.6027,206793.85698069,0
+CCOI.US,D,20160523,000000,28.6763,29.0553,28.6763,28.8988,239526.48703558,0
+CCOI.US,D,20160524,000000,29.1021,29.3246,29.0038,29.1757,757853.17150852,0
+CCOI.US,D,20160525,000000,29.2884,29.4955,29.1375,29.3332,589299.39599872,0
+CCOI.US,D,20160526,000000,29.3829,29.6751,29.3551,29.5346,627496.54050288,0
+CCOI.US,D,20160527,000000,29.4353,29.7103,29.3618,29.7066,544907.8086108,0
+CCOI.US,D,20160531,000000,29.7333,29.8345,29.4707,29.6751,434712.7015947,0
+CCOI.US,D,20160601,000000,29.6828,29.8908,29.2664,29.6751,546697.54705347,0
+CCOI.US,D,20160602,000000,29.5691,29.9739,29.5691,29.9156,332385.5319219,0
+CCOI.US,D,20160603,000000,29.7333,30.0685,29.6187,29.8412,250950.8619162,0
+CCOI.US,D,20160606,000000,29.8012,30.2107,29.5852,30.0685,342759.52198217,0
+CCOI.US,D,20160607,000000,30.1219,30.4504,30.0189,30.3063,279902.94441228,0
+CCOI.US,D,20160608,000000,30.3148,30.63,29.9213,30.63,384419.89938853,0
+CCOI.US,D,20160609,000000,30.5039,30.7407,30.3483,30.63,299591.11452464,0
+CCOI.US,D,20160610,000000,30.3387,30.7551,30.1095,30.3969,267283.66516472,0
+CCOI.US,D,20160613,000000,30.3969,30.4972,30.1581,30.2575,262910.37801638,0
+CCOI.US,D,20160614,000000,30.2728,30.7551,30.2012,30.6719,391970.52207525,0
+CCOI.US,D,20160615,000000,30.6443,30.9212,30.6443,30.651,277506.85221988,0
+CCOI.US,D,20160616,000000,30.4142,31.1198,30.4142,31.03,296938.44777492,0
+CCOI.US,D,20160617,000000,31.1112,31.2439,30.7551,31.0769,655462.12000716,0
+CCOI.US,D,20160620,000000,30.2642,30.5803,29.6187,29.7066,1313100.4111575,0
+CCOI.US,D,20160621,000000,29.718,29.9472,29.5433,29.8173,454490.9346129,0
+CCOI.US,D,20160622,000000,29.8079,30.0847,29.5098,29.5175,249135.98963936,0
+CCOI.US,D,20160623,000000,29.5098,30.0685,29.5098,29.7724,384984.36341463,0
+CCOI.US,D,20160624,000000,28.618,29.2072,28.066,28.5215,913096.48733064,0
+CCOI.US,D,20160627,000000,28.2733,28.4423,27.5438,27.6392,587360.94903713,0
+CCOI.US,D,20160628,000000,27.983,28.5359,27.983,28.3383,390976.68838181,0
+CCOI.US,D,20160629,000000,28.7373,29.063,27.8722,28.9551,228317.84423172,0
+CCOI.US,D,20160630,000000,28.9389,29.8603,28.9389,29.8536,604437.29488033,0
+CCOI.US,D,20160701,000000,29.7925,30.143,29.4955,30.1095,348216.7057298,0
+CCOI.US,D,20160705,000000,30.0323,30.1745,29.1021,29.4287,442935.65434588,0
+CCOI.US,D,20160706,000000,29.3829,29.9806,29.1833,29.9739,424823.5850856,0
+CCOI.US,D,20160707,000000,29.9062,30.4571,29.7333,30.2728,369373.11065585,0
+CCOI.US,D,20160708,000000,30.4571,31.3652,30.4294,31.3385,344764.99250159,0
+CCOI.US,D,20160711,000000,31.4951,31.6354,31.1523,31.6354,411149.73204533,0
+CCOI.US,D,20160712,000000,31.791,32.0451,31.5466,31.8131,398989.14527167,0
+CCOI.US,D,20160713,000000,31.9639,32.3563,31.6957,32.0003,382669.95618333,0
+CCOI.US,D,20160714,000000,32.172,32.2666,31.8131,31.8369,370786.88882881,0
+CCOI.US,D,20160715,000000,31.9936,32.4547,31.7166,31.9201,260760.38795038,0
+CCOI.US,D,20160718,000000,32.0078,32.0078,31.6135,31.9544,183419.39118772,0
+CCOI.US,D,20160719,000000,31.8131,32.112,31.7042,32.0747,343929.2925149,0
+CCOI.US,D,20160720,000000,32.1358,32.1626,31.8961,32.0966,385165.53646939,0
+CCOI.US,D,20160721,000000,32.0137,32.0747,31.5905,31.5972,294907.84342131,0
+CCOI.US,D,20160722,000000,31.6545,32.1931,31.6545,32.068,434988.12652766,0
+CCOI.US,D,20160725,000000,31.9859,32.1358,31.7843,32.1272,190421.2584947,0
+CCOI.US,D,20160726,000000,32.0385,32.3803,32.0298,32.2246,458165.71061951,0
+CCOI.US,D,20160727,000000,32.3067,32.3067,32.0385,32.1425,244668.4506128,0
+CCOI.US,D,20160728,000000,32.1358,32.1787,32.0078,32.0518,237435.14258268,0
+CCOI.US,D,20160729,000000,32.0221,32.1425,31.6632,31.8446,557045.35603645,0
+CCOI.US,D,20160801,000000,31.7776,32.5006,31.7166,32.3563,612166.99613561,0
+CCOI.US,D,20160802,000000,32.2629,32.3373,31.349,31.3815,408158.8057772,0
+CCOI.US,D,20160803,000000,31.411,31.9238,31.3519,31.857,529597.11461918,0
+CCOI.US,D,20160804,000000,30.4142,31.1112,27.4616,27.7977,2357719.1110542,0
+CCOI.US,D,20160805,000000,28.1329,28.3793,27.3566,27.4311,1478775.31541,0
+CCOI.US,D,20160808,000000,27.1485,27.686,27.0301,27.5141,819851.00974372,0
+CCOI.US,D,20160809,000000,27.4177,27.8416,27.2162,27.3442,562380.01234244,0
+CCOI.US,D,20160810,000000,27.3442,28.0126,27.3442,27.8274,998385.01191153,0
+CCOI.US,D,20160811,000000,27.9697,28.2389,27.8503,28.1492,474443.00998421,0
+CCOI.US,D,20160812,000000,28.0509,28.7211,28.0509,28.638,503848.54873872,0
+CCOI.US,D,20160815,000000,28.6027,28.9666,28.5054,28.5645,391498.21544116,0
+CCOI.US,D,20160816,000000,28.5645,29.0429,27.0883,27.5657,909958.94702976,0
+CCOI.US,D,20160817,000000,27.5657,27.6173,27.2745,27.4292,492505.8588192,0
+CCOI.US,D,20160818,000000,27.5132,27.5438,26.9994,27.0835,457792.89207908,0
+CCOI.US,D,20160819,000000,27.0701,27.3241,26.7817,26.9489,454943.34362824,0
+CCOI.US,D,20160822,000000,27.0147,27.1819,26.5649,27.1054,453349.43964361,0
+CCOI.US,D,20160823,000000,27.2669,27.5973,26.9393,27.5505,513237.08305029,0
+CCOI.US,D,20160824,000000,27.4464,27.7452,27.2181,27.3108,378349.03118952,0
+CCOI.US,D,20160825,000000,27.2496,28.0412,27.0549,27.3108,409930.74108731,0
+CCOI.US,D,20160826,000000,27.4464,27.7395,27.0234,27.1676,391755.83724156,0
+CCOI.US,D,20160829,000000,27.1761,27.5877,27.1761,27.3623,295428.32323758,0
+CCOI.US,D,20160830,000000,27.4683,27.6115,26.9097,27.0911,367903.82859907,0
+CCOI.US,D,20160831,000000,27.1676,27.2114,26.5955,26.7598,820353.68642744,0
+CCOI.US,D,20160901,000000,26.7464,27.2038,26.4046,26.5277,819215.33318743,0
+CCOI.US,D,20160902,000000,26.7254,27.6478,26.7254,27.2277,368966.78033651,0
+CCOI.US,D,20160906,000000,27.2344,27.3556,27.1284,27.2421,293135.9081112,0
+CCOI.US,D,20160907,000000,27.1761,27.6115,27.1761,27.5877,286928.89831036,0
+CCOI.US,D,20160908,000000,27.58,27.7395,27.4922,27.6354,288147.88926837,0
+CCOI.US,D,20160909,000000,27.4378,27.6048,26.8228,26.8285,294981.15043769,0
+CCOI.US,D,20160912,000000,26.7732,27.2802,26.5134,27.2745,198283.95962255,0
+CCOI.US,D,20160913,000000,27.0234,27.4759,26.4207,26.6022,378701.95211123,0
+CCOI.US,D,20160914,000000,26.5411,26.8228,26.4532,26.5498,286048.16687075,0
+CCOI.US,D,20160915,000000,26.5955,27.0043,26.459,26.841,209589.99603388,0
+CCOI.US,D,20160916,000000,26.8496,27.5657,26.5307,26.9928,613835.25437971,0
+CCOI.US,D,20160919,000000,27.1054,27.6192,26.9489,27.5294,256931.66720938,0
+CCOI.US,D,20160920,000000,27.7452,27.7452,26.9994,27.0472,267503.58621385,0
+CCOI.US,D,20160921,000000,27.0701,27.3241,26.733,27.286,247704.40833385,0
+CCOI.US,D,20160922,000000,27.5657,27.8379,27.0701,27.8216,350860.99453478,0
+CCOI.US,D,20160923,000000,27.7309,28.2055,27.5046,27.9573,232689.03689389,0
+CCOI.US,D,20160926,000000,27.9037,27.9935,26.6766,27.7309,233813.77597372,0
+CCOI.US,D,20160927,000000,27.8074,27.9506,27.6717,27.9342,342768.94716999,0
+CCOI.US,D,20160928,000000,27.9429,28.2455,27.8818,28.1224,236487.38758525,0
+CCOI.US,D,20160929,000000,28.131,28.131,27.8292,27.92,277545.60021424,0
+CCOI.US,D,20160930,000000,27.9506,28.176,27.6803,27.7165,353674.93672053,0
+CCOI.US,D,20161003,000000,27.6947,27.92,26.966,27.1847,676794.46177252,0
+CCOI.US,D,20161004,000000,27.114,27.3241,26.3167,26.588,522594.20006911,0
+CCOI.US,D,20161005,000000,26.4828,26.6166,26.1276,26.1668,402331.94521841,0
+CCOI.US,D,20161006,000000,26.1668,26.2584,25.931,25.9987,761205.39664308,0
+CCOI.US,D,20161007,000000,25.9548,26.2537,25.7724,26.1047,554113.07538142,0
+CCOI.US,D,20161010,000000,26.2966,26.7817,26.1353,26.6615,536579.08430743,0
+CCOI.US,D,20161011,000000,26.6079,26.6079,25.9023,25.931,502299.67620701,0
+CCOI.US,D,20161012,000000,25.8718,26.1879,25.8278,26.1782,258745.49224313,0
+CCOI.US,D,20161013,000000,26.1782,26.4819,25.931,26.31,210406.84564492,0
+CCOI.US,D,20161014,000000,26.31,26.5039,26.2614,26.3855,274775.64223833,0
+CCOI.US,D,20161017,000000,26.4132,26.5324,26.2537,26.3214,181251.59798918,0
+CCOI.US,D,20161018,000000,26.5573,26.8343,26.4207,26.691,497813.28680481,0
+CCOI.US,D,20161019,000000,26.7817,26.9928,26.6051,26.8066,195422.89149771,0
+CCOI.US,D,20161020,000000,26.8066,26.9994,26.6491,26.9393,218115.60203838,0
+CCOI.US,D,20161021,000000,26.7072,27.3489,26.459,27.3241,249259.5643241,0
+CCOI.US,D,20161024,000000,27.5505,27.7023,27.1847,27.6115,296372.93650574,0
+CCOI.US,D,20161025,000000,27.6192,27.6192,27.2496,27.286,165297.89673962,0
+CCOI.US,D,20161026,000000,27.2936,27.6115,26.9489,27.1455,235587.80577,0
+CCOI.US,D,20161027,000000,27.3108,28.1826,26.904,27.9801,581654.52143381,0
+CCOI.US,D,20161028,000000,28.1157,28.1157,27.4922,27.7777,348635.60296623,0
+CCOI.US,D,20161031,000000,27.9734,27.9734,27.56,27.7834,490762.19907255,0
+CCOI.US,D,20161101,000000,27.7098,27.8216,27.1512,27.369,450714.57602645,0
+CCOI.US,D,20161102,000000,27.4081,27.7834,26.2403,26.4666,749344.32139347,0
+CCOI.US,D,20161103,000000,26.353,28.3478,25.9405,27.7834,810685.53821056,0
+CCOI.US,D,20161104,000000,27.9734,29.6674,27.9734,28.9875,1018598.8980557,0
+CCOI.US,D,20161107,000000,29.4029,30.4217,29.1775,30.3463,724063.87317473,0
+CCOI.US,D,20161108,000000,30.2299,30.3817,29.8183,30.2708,835388.95548611,0
+CCOI.US,D,20161109,000000,29.7429,30.3053,28.6496,30.2708,803917.2061129,0
+CCOI.US,D,20161110,000000,30.4217,30.4217,29.1384,29.6292,848562.22632884,0
+CCOI.US,D,20161111,000000,29.6674,30.3817,29.5547,29.931,798166.79429975,0
+CCOI.US,D,20161114,000000,30.2299,30.6089,28.8777,28.9541,1023638.2318099,0
+CCOI.US,D,20161115,000000,29.1384,29.5156,28.8777,29.4029,454378.87960214,0
+CCOI.US,D,20161116,000000,29.4029,29.931,29.2912,29.6292,483471.29267242,0
+CCOI.US,D,20161117,000000,29.7429,30.2708,29.253,29.3666,675418.38435083,0
+CCOI.US,D,20161118,000000,29.4038,29.7076,28.7947,29.3666,471365.16253951,0
+CCOI.US,D,20161121,000000,29.4038,29.6321,29.1365,29.2912,413853.71370652,0
+CCOI.US,D,20161122,000000,29.442,29.4812,29.0429,29.2912,703668.81397589,0
+CCOI.US,D,20161123,000000,29.2912,29.3829,28.9493,29.2129,606203.99397498,0
+CCOI.US,D,20161125,000000,29.3275,29.9377,29.0238,29.7476,308306.27152863,0
+CCOI.US,D,20161128,000000,29.7476,29.7476,29.2511,29.5567,327415.31621161,0
+CCOI.US,D,20161129,000000,29.6684,29.7838,28.9092,29.0992,484879.83462994,0
+CCOI.US,D,20161130,000000,29.3275,29.3275,28.4336,28.49,514858.21535528,0
+CCOI.US,D,20161201,000000,28.5292,28.7947,27.4454,27.6173,739873.05487772,0
+CCOI.US,D,20161202,000000,27.6927,27.77,27.1962,27.4635,765100.09369882,0
+CCOI.US,D,20161205,000000,27.5008,28.321,27.3518,28.3011,385409.5441096,0
+CCOI.US,D,20161206,000000,28.4528,28.5664,27.8064,28.49,276510.92404026,0
+CCOI.US,D,20161207,000000,28.5292,29.5165,28.4528,29.4038,357845.05870921,0
+CCOI.US,D,20161208,000000,29.3275,29.9377,28.872,29.824,249773.76068183,0
+CCOI.US,D,20161209,000000,29.9377,30.0514,29.7076,29.7476,225529.03588016,0
+CCOI.US,D,20161212,000000,30.1648,30.9612,29.7476,30.735,929291.05449115,0
+CCOI.US,D,20161213,000000,31.2305,31.5715,30.5059,31.1542,723258.54323769,0
+CCOI.US,D,20161214,000000,31.1141,31.5341,31.0023,31.2678,852839.16711283,0
+CCOI.US,D,20161215,000000,31.3815,31.9916,31.1542,31.9506,706884.89750861,0
+CCOI.US,D,20161216,000000,32.0278,32.0278,31.1141,31.3452,2358775.7793331,0
+CCOI.US,D,20161219,000000,31.4979,31.9916,31.3261,31.6106,456225.16917173,0
+CCOI.US,D,20161220,000000,31.688,31.9916,31.3452,31.7625,408571.4195551,0
+CCOI.US,D,20161221,000000,31.7625,32.2179,31.7213,32.1043,444359.90494975,0
+CCOI.US,D,20161222,000000,32.1425,32.1425,31.2305,31.7213,291117.87067469,0
+CCOI.US,D,20161223,000000,31.6468,32.1043,31.6468,31.9916,190844.3447035,0
+CCOI.US,D,20161227,000000,32.1043,32.1043,31.5341,31.688,471677.24098066,0
+CCOI.US,D,20161228,000000,31.7987,31.9506,31.3452,31.4788,204896.25249965,0
+CCOI.US,D,20161229,000000,31.4569,31.5715,31.2305,31.4979,375855.54538966,0
+CCOI.US,D,20161230,000000,31.5715,31.6106,31.1732,31.4569,324561.57878842,0
+CCOI.US,D,20170103,000000,31.688,31.8752,31.305,31.8398,550803.78721361,0
+CCOI.US,D,20170104,000000,31.8752,32.5216,31.8752,32.2571,496273.83946092,0
+CCOI.US,D,20170105,000000,32.1797,32.3354,31.7625,31.8752,634995.84827812,0
+CCOI.US,D,20170106,000000,31.9506,31.9506,31.5341,31.688,315334.31991288,0
+CCOI.US,D,20170109,000000,31.7213,31.7213,31.3815,31.5341,305234.70754248,0
+CCOI.US,D,20170110,000000,31.6106,31.7625,31.3815,31.5715,202576.60905289,0
+CCOI.US,D,20170111,000000,31.5341,31.7625,31.4215,31.4979,237711.61475873,0
+CCOI.US,D,20170112,000000,31.4569,31.5532,31.1542,31.4979,444161.97600554,0
+CCOI.US,D,20170113,000000,31.8752,32.598,31.8198,31.8752,413598.1863923,0
+CCOI.US,D,20170117,000000,31.7625,32.1797,31.4569,32.068,304075.40944065,0
+CCOI.US,D,20170118,000000,32.2179,32.4108,31.9916,32.068,254796.33854665,0
+CCOI.US,D,20170119,000000,32.1043,32.1043,31.3815,31.688,461534.69164351,0
+CCOI.US,D,20170120,000000,31.7987,32.2571,31.6468,31.7625,614319.08068779,0
+CCOI.US,D,20170123,000000,31.688,31.7625,31.3452,31.6106,271017.08678444,0
+CCOI.US,D,20170124,000000,31.6468,31.8398,31.1542,31.688,297351.06155281,0
+CCOI.US,D,20170125,000000,31.8752,31.9506,31.3452,31.7625,199401.36800074,0
+CCOI.US,D,20170126,000000,31.6106,32.0278,31.4569,31.7987,257669.97358859,0
+CCOI.US,D,20170127,000000,32.0278,32.1425,31.6297,32.068,308985.93229474,0
+CCOI.US,D,20170130,000000,31.9506,32.068,31.5715,31.7987,321289.99137188,0
+CCOI.US,D,20170131,000000,31.688,32.1425,31.6106,31.7987,286921.56760872,0
+CCOI.US,D,20170201,000000,32.068,32.3354,31.1896,31.4215,332852.60234052,0
+CCOI.US,D,20170202,000000,31.4215,31.7987,31.1542,31.688,283979.86176586,0
+CCOI.US,D,20170203,000000,31.9161,32.2179,31.8752,31.9916,307709.34296671,0
+CCOI.US,D,20170206,000000,32.0278,32.0278,31.305,31.6468,199566.83240913,0
+CCOI.US,D,20170207,000000,31.688,31.688,31.305,31.5341,316152.21676703,0
+CCOI.US,D,20170208,000000,31.5341,31.688,31.1542,31.1896,368060.91506272,0
+CCOI.US,D,20170209,000000,31.2678,31.6468,31.1542,31.5715,191452.79293941,0
+CCOI.US,D,20170210,000000,31.5715,31.8398,31.2678,31.5715,179791.74112021,0
+CCOI.US,D,20170213,000000,31.6468,31.7987,31.4569,31.5715,178953.94664734,0
+CCOI.US,D,20170214,000000,31.4979,31.6106,31.1896,31.5715,190528.07728999,0
+CCOI.US,D,20170215,000000,31.4979,32.068,31.1896,31.8752,263662.29855576,0
+CCOI.US,D,20170216,000000,31.8398,32.0278,31.4215,31.8398,295339.30757483,0
+CCOI.US,D,20170217,000000,31.9506,32.1043,31.3452,32.0278,345755.68446575,0
+CCOI.US,D,20170221,000000,32.1043,32.5617,31.8398,32.5406,475404.37914181,0
+CCOI.US,D,20170222,000000,32.5617,32.978,32.1425,32.2934,668357.87143075,0
+CCOI.US,D,20170223,000000,32.3697,33.7782,31.688,32.1043,932236.94930637,0
+CCOI.US,D,20170224,000000,31.8398,33.2464,31.8398,32.3697,814301.66860407,0
+CCOI.US,D,20170227,000000,32.3354,32.5216,32.1425,32.2571,443871.8896693,0
+CCOI.US,D,20170228,000000,32.2934,32.4872,31.4979,31.5341,402853.47227777,0
+CCOI.US,D,20170301,000000,31.7213,32.4452,31.3815,32.1425,544790.5173846,0
+CCOI.US,D,20170302,000000,31.9506,32.068,31.1896,31.305,512930.24082459,0
+CCOI.US,D,20170303,000000,31.1542,31.3815,30.6968,30.6968,286946.7014429,0
+CCOI.US,D,20170306,000000,30.545,30.7732,30.0514,30.3559,386181.36226774,0
+CCOI.US,D,20170307,000000,30.2805,30.353,29.6684,30.0131,449818.13594048,0
+CCOI.US,D,20170308,000000,30.1057,30.1822,29.6053,29.9139,407370.23172962,0
+CCOI.US,D,20170309,000000,29.8708,30.4905,29.8708,30.4132,385547.78019763,0
+CCOI.US,D,20170310,000000,30.5669,31.1809,30.5669,30.8735,306495.58822415,0
+CCOI.US,D,20170313,000000,31.0663,31.3365,30.8353,31.2592,260656.71088435,0
+CCOI.US,D,20170314,000000,31.412,31.4894,30.4905,31.2592,545631.45358675,0
+CCOI.US,D,20170315,000000,31.4482,32.2189,31.4482,32.0461,525064.64652097,0
+CCOI.US,D,20170316,000000,32.2189,32.3726,31.9134,32.1425,273604.82446251,0
+CCOI.US,D,20170317,000000,32.1033,32.4481,31.7175,32.4147,811022.75048588,0
+CCOI.US,D,20170320,000000,32.4147,33.2569,32.2189,33.0268,663224.28579826,0
+CCOI.US,D,20170321,000000,33.2569,33.6006,32.7565,32.7565,398394.31119595,0
+CCOI.US,D,20170322,000000,32.7565,32.9121,32.0269,32.5674,321411.47157044,0
+CCOI.US,D,20170323,000000,32.5264,32.681,32.1797,32.1797,201990.15292189,0
+CCOI.US,D,20170324,000000,32.5264,33.0268,32.258,32.6028,310789.28489759,0
+CCOI.US,D,20170327,000000,32.1425,32.4481,31.6813,32.2953,261892.45773183,0
+CCOI.US,D,20170328,000000,32.1797,32.5674,31.9897,32.5264,246262.35459743,0
+CCOI.US,D,20170329,000000,32.3726,33.0268,32.3726,33.0268,212049.97005483,0
+CCOI.US,D,20170330,000000,33.0268,33.2186,32.7192,33.1022,240337.05318808,0
+CCOI.US,D,20170331,000000,33.0268,33.3723,32.9121,33.1022,359188.67159508,0
+CCOI.US,D,20170403,000000,33.065,33.2186,32.5264,33.1022,400728.61604598,0
+CCOI.US,D,20170404,000000,33.0268,33.4478,33.0268,33.2951,217772.1063045,0
+CCOI.US,D,20170405,000000,33.4125,33.5252,32.7565,32.873,413657.87924848,0
+CCOI.US,D,20170406,000000,32.873,33.6436,32.491,33.065,246911.6453139,0
+CCOI.US,D,20170407,000000,32.9503,33.7563,32.9503,33.5252,313111.02283052,0
+CCOI.US,D,20170410,000000,33.5681,33.8928,33.3723,33.6436,309194.33366986,0
+CCOI.US,D,20170411,000000,33.5252,34.1038,33.5252,33.9482,268593.76627167,0
+CCOI.US,D,20170412,000000,33.9482,34.4103,33.8718,34.2184,327305.35568705,0
+CCOI.US,D,20170413,000000,34.1038,34.3149,33.4125,33.4478,307448.57943703,0
+CCOI.US,D,20170417,000000,33.5252,34.142,33.4478,34.142,210451.87709784,0
+CCOI.US,D,20170418,000000,33.9892,34.334,33.8164,33.9138,188391.70138418,0
+CCOI.US,D,20170419,000000,34.0246,34.1812,33.8718,34.1038,257253.17083833,0
+CCOI.US,D,20170420,000000,34.2576,34.334,33.9482,34.2958,187298.37959708,0
+CCOI.US,D,20170421,000000,34.1038,34.2184,33.6788,33.7181,295618.92148016,0
+CCOI.US,D,20170424,000000,34.2958,34.4504,33.6788,33.7954,528886.03656032,0
+CCOI.US,D,20170425,000000,33.8346,34.6224,33.8346,34.334,405033.83239342,0
+CCOI.US,D,20170426,000000,34.2576,34.7952,34.142,34.5259,300738.89295245,0
+CCOI.US,D,20170427,000000,34.5631,34.7952,34.4867,34.5259,155527.11869982,0
+CCOI.US,D,20170428,000000,34.5259,34.6414,34.2184,34.6051,294810.44981384,0
+CCOI.US,D,20170501,000000,34.6414,34.757,34.334,34.5631,199113.37615069,0
+CCOI.US,D,20170502,000000,33.7954,34.5259,33.2569,33.8346,514956.65620583,0
+CCOI.US,D,20170503,000000,33.7181,34.0828,32.9503,33.3152,425223.6319464,0
+CCOI.US,D,20170504,000000,32.1033,32.1033,30.2958,31.6813,926445.69501269,0
+CCOI.US,D,20170505,000000,31.7586,31.7586,30.6052,30.7569,518455.49537315,0
+CCOI.US,D,20170508,000000,30.797,31.6049,30.7216,31.3365,431377.2323496,0
+CCOI.US,D,20170509,000000,31.371,31.9897,31.1447,31.9477,432067.36554663,0
+CCOI.US,D,20170510,000000,31.9477,32.892,31.7175,31.7959,434884.44946164,0
+CCOI.US,D,20170511,000000,31.7175,31.7175,30.8925,31.0272,377467.25250684,0
+CCOI.US,D,20170512,000000,30.9899,31.0663,30.5669,30.6443,387157.39282862,0
+CCOI.US,D,20170515,000000,30.797,31.6421,30.5277,31.2592,306613.92669344,0
+CCOI.US,D,20170516,000000,31.2879,31.4569,30.8601,31.1341,336770.33874426,0
+CCOI.US,D,20170517,000000,30.7828,30.9012,30.4333,30.4333,333117.55484257,0
+CCOI.US,D,20170518,000000,30.3568,30.415,29.4229,29.697,712620.64791847,0
+CCOI.US,D,20170519,000000,29.657,30.6863,29.5786,29.657,814585.47148175,0
+CCOI.US,D,20170522,000000,29.7333,30.2805,29.6235,30.0837,415898.9794634,0
+CCOI.US,D,20170523,000000,30.1219,30.5898,29.929,30.0837,486916.7224421,0
+CCOI.US,D,20170524,000000,30.2012,30.9203,29.9672,30.4333,303396.79591763,0
+CCOI.US,D,20170525,000000,30.5116,31.2516,30.5116,31.2114,343109.30117458,0
+CCOI.US,D,20170526,000000,31.1732,31.2516,30.1219,30.5698,662256.6331821,0
+CCOI.US,D,20170530,000000,30.5898,31.1341,30.5116,30.9394,465248.21564449,0
+CCOI.US,D,20170531,000000,31.0558,31.2879,30.5517,30.629,377402.32343518,0
+CCOI.US,D,20170601,000000,30.7073,31.6783,30.7073,31.6001,329545.40865888,0
+CCOI.US,D,20170602,000000,31.6783,32.4347,31.2688,31.9477,423999.40477292,0
+CCOI.US,D,20170605,000000,31.7166,32.1616,31.5217,31.6001,299776.47655176,0
+CCOI.US,D,20170606,000000,31.4837,31.9477,31.2879,31.3652,300606.94032298,0
+CCOI.US,D,20170607,000000,31.4435,31.834,30.7828,30.9394,377452.59110356,0
+CCOI.US,D,20170608,000000,30.7828,31.4837,30.7303,31.4837,238073.96086824,0
+CCOI.US,D,20170609,000000,31.5217,31.6783,31.1341,31.2879,288211.77109693,0
+CCOI.US,D,20170612,000000,31.2516,32.0269,31.2516,31.9897,393359.16641402,0
+CCOI.US,D,20170613,000000,32.1445,32.4547,31.834,32.3774,248090.84103445,0
+CCOI.US,D,20170614,000000,32.4185,32.6515,32.2227,32.6075,337579.85765367,0
+CCOI.US,D,20170615,000000,32.3382,32.4547,31.4435,31.6001,368058.82057655,0
+CCOI.US,D,20170616,000000,31.2114,31.8131,31.1732,31.6401,978978.55019067,0
+CCOI.US,D,20170619,000000,31.834,32.2227,30.9394,31.094,255788.07775391,0
+CCOI.US,D,20170620,000000,31.1732,31.2516,30.3932,30.6672,198879.84094138,0
+CCOI.US,D,20170621,000000,30.8601,30.8601,30.0456,30.0456,325198.3025878,0
+CCOI.US,D,20170622,000000,30.1219,30.9394,29.657,30.3568,533730.58309969,0
+CCOI.US,D,20170623,000000,30.4724,31.2315,30.3932,30.9394,384926.76504462,0
+CCOI.US,D,20170626,000000,30.9795,31.0176,30.5517,30.6672,176614.40558186,0
+CCOI.US,D,20170627,000000,30.629,31.0176,30.5326,30.629,236916.7572526,0
+CCOI.US,D,20170628,000000,30.8601,30.9795,30.629,30.8228,384282.7105436,0
+CCOI.US,D,20170629,000000,30.9012,30.9795,30.5517,30.7828,268202.09735561,0
+CCOI.US,D,20170630,000000,30.9795,31.5791,30.8228,31.1732,490010.27853315,0
+CCOI.US,D,20170703,000000,31.2879,31.5217,31.2114,31.3298,212789.32367714,0
+CCOI.US,D,20170705,000000,31.2879,31.8704,31.0176,31.2879,335668.63901244,0
+CCOI.US,D,20170706,000000,31.2114,31.2879,30.8601,31.0558,390489.72034445,0
+CCOI.US,D,20170707,000000,31.1341,31.6783,31.0759,31.5609,378510.30662555,0
+CCOI.US,D,20170710,000000,31.5609,31.9124,31.3652,31.794,357850.29492468,0
+CCOI.US,D,20170711,000000,31.8704,32.2619,31.4264,31.834,388826.69831582,0
+CCOI.US,D,20170712,000000,32.1445,32.8061,31.6783,32.6867,1044865.8492662,0
+CCOI.US,D,20170713,000000,32.7651,32.8252,31.1732,31.4435,653359.25588027,0
+CCOI.US,D,20170714,000000,31.4435,32.1445,31.4435,32.0269,330924.62780984,0
+CCOI.US,D,20170717,000000,31.9897,32.6867,31.9124,32.6867,436657.43201484,0
+CCOI.US,D,20170718,000000,32.7651,33.3112,32.6515,33.2703,298560.62732301,0
+CCOI.US,D,20170719,000000,33.2703,33.8173,31.7166,33.5433,438739.35127991,0
+CCOI.US,D,20170720,000000,33.6989,34.6721,33.5825,33.7764,515519.02574575,0
+CCOI.US,D,20170721,000000,34.0494,34.6721,33.8173,34.6319,453526.423726,0
+CCOI.US,D,20170724,000000,34.5163,34.8639,33.7764,33.8173,585842.44655505,0
+CCOI.US,D,20170725,000000,33.9721,34.1277,33.8173,33.8948,476061.00055993,0
+CCOI.US,D,20170726,000000,34.0102,34.164,33.5433,34.0102,412700.69906323,0
+CCOI.US,D,20170727,000000,34.2433,34.5936,33.8737,34.2814,342395.08138646,0
+CCOI.US,D,20170728,000000,34.0876,34.3989,33.8173,34.3598,315568.90236529,0
+CCOI.US,D,20170731,000000,34.0876,34.1277,32.1826,32.4547,1132383.9543879,0
+CCOI.US,D,20170801,000000,32.6075,32.6867,31.9477,32.068,921885.99859411,0
+CCOI.US,D,20170802,000000,31.9477,32.068,31.4435,31.5609,931205.41486166,0
+CCOI.US,D,20170803,000000,30.7435,33.1346,29.6206,32.9226,867227.23994122,0
+CCOI.US,D,20170804,000000,32.6867,34.7483,32.6867,34.0876,680210.56873563,0
+CCOI.US,D,20170807,000000,33.9721,34.1067,33.3495,33.5825,441019.1994892,0
+CCOI.US,D,20170808,000000,33.5433,33.9721,33.3112,33.5825,372664.59569113,0
+CCOI.US,D,20170809,000000,33.3887,33.9721,32.4547,33.8948,435633.22827176,0
+CCOI.US,D,20170810,000000,33.7391,34.5936,33.7391,34.2433,431467.29525543,0
+CCOI.US,D,20170811,000000,34.3206,34.9422,33.6207,33.93,289514.54150224,0
+CCOI.US,D,20170814,000000,34.1277,34.2814,33.7391,34.2433,363065.56551826,0
+CCOI.US,D,20170815,000000,34.0494,34.3005,33.8536,33.9721,542220.58283909,0
+CCOI.US,D,20170816,000000,34.0981,34.3712,33.8584,34.2547,441840.23807262,0
+CCOI.US,D,20170817,000000,34.0981,34.2929,33.4688,33.8584,591542.59069982,0
+CCOI.US,D,20170818,000000,33.7037,33.783,32.999,33.1928,407775.51480587,0
+CCOI.US,D,20170821,000000,33.3122,33.8584,33.1546,33.6655,439861.99587356,0
+CCOI.US,D,20170822,000000,33.783,34.1363,33.4688,33.508,563818.92434959,0
+CCOI.US,D,20170823,000000,33.3905,34.5297,33.3905,34.2929,414055.83162309,0
+CCOI.US,D,20170824,000000,34.4514,35.1963,34.2547,35.116,415912.59362359,0
+CCOI.US,D,20170825,000000,35.2755,35.2755,34.9613,35.0387,287474.51196081,0
+CCOI.US,D,20170828,000000,35.1581,35.3538,34.9613,35.2554,316097.76012629,0
+CCOI.US,D,20170829,000000,35.2755,35.8255,35.0005,35.8255,564874.54538539,0
+CCOI.US,D,20170830,000000,35.7061,35.9983,35.4331,35.6699,340495.38241924,0
+CCOI.US,D,20170831,000000,35.8646,36.6304,35.5906,36.6113,407713.7274635,0
+CCOI.US,D,20170901,000000,36.6113,37.0238,36.3755,36.6907,382674.1451557,0
+CCOI.US,D,20170905,000000,36.4939,36.7269,36.1014,36.1797,382980.98738139,0
+CCOI.US,D,20170906,000000,36.1387,36.237,35.3919,35.3919,338593.58896584,0
+CCOI.US,D,20170907,000000,35.5113,35.6699,34.7245,34.8046,275792.51527978,0
+CCOI.US,D,20170908,000000,34.6882,35.1963,34.4514,34.8831,277873.38730175,0
+CCOI.US,D,20170911,000000,35.116,35.4703,34.4103,34.609,524224.75756193,0
+CCOI.US,D,20170912,000000,34.7646,35.5906,34.4514,35.5906,292673.02666494,0
+CCOI.US,D,20170913,000000,35.5906,36.4939,35.5696,36.4548,665676.92911758,0
+CCOI.US,D,20170914,000000,36.1387,37.4746,36.0595,36.4157,680099.56096798,0
+CCOI.US,D,20170915,000000,36.5331,37.6121,36.1387,37.5921,898816.28054064,0
+CCOI.US,D,20170918,000000,37.7105,38.3397,37.359,37.5557,478363.88811722,0
+CCOI.US,D,20170919,000000,37.6723,37.9864,37.4164,37.7878,396755.3757584,0
+CCOI.US,D,20170920,000000,37.8299,38.4944,37.6723,37.8299,765643.61286308,0
+CCOI.US,D,20170921,000000,37.9864,37.9864,37.3161,37.6331,300243.54697038,0
+CCOI.US,D,20170922,000000,37.4746,38.0237,37.3629,37.8299,424937.73458254,0
+CCOI.US,D,20170925,000000,37.868,38.4179,37.6723,38.2987,366852.39653561,0
+CCOI.US,D,20170926,000000,38.4179,38.7312,38.1439,38.4571,330983.27342294,0
+CCOI.US,D,20170927,000000,38.7723,39.2822,38.2987,39.0463,623454.1821713,0
+CCOI.US,D,20170928,000000,39.0855,39.3996,38.8888,39.3223,382605.02711169,0
+CCOI.US,D,20170929,000000,39.3615,39.4779,38.3397,38.4179,477819.32170986,0
+CCOI.US,D,20171002,000000,38.2987,39.4387,38.101,38.8506,471391.34361678,0
+CCOI.US,D,20171003,000000,39.0463,40.028,38.8105,39.9898,350077.65670266,0
+CCOI.US,D,20171004,000000,40.028,40.7374,40.028,40.3421,464060.64197921,0
+CCOI.US,D,20171005,000000,40.2237,40.6572,39.9515,40.3421,327112.66295829,0
+CCOI.US,D,20171006,000000,40.3421,40.5398,39.7147,39.9515,353347.14963302,0
+CCOI.US,D,20171009,000000,39.7931,39.7931,37.5147,38.0237,602706.20205078,0
+CCOI.US,D,20171010,000000,38.4179,39.243,38.1049,39.2039,346295.01465766,0
+CCOI.US,D,20171011,000000,39.3223,39.5171,39.0463,39.1246,315691.42980695,0
+CCOI.US,D,20171012,000000,39.0855,39.3223,38.7312,39.2039,354541.00675685,0
+CCOI.US,D,20171013,000000,39.5571,39.5571,39.1647,39.2822,378064.18106876,0
+CCOI.US,D,20171016,000000,39.1647,39.4779,38.693,38.8888,263273.77136897,0
+CCOI.US,D,20171017,000000,39.0062,39.2822,38.7312,39.1829,275225.95676751,0
+CCOI.US,D,20171018,000000,39.3223,39.4387,38.969,39.0855,358111.05845435,0
+CCOI.US,D,20171019,000000,39.0062,39.3996,38.8105,39.2822,227247.56179263,0
+CCOI.US,D,20171020,000000,39.6728,39.6728,38.8506,39.0062,307599.38244214,0
+CCOI.US,D,20171023,000000,39.1647,39.4387,38.5164,38.7312,272767.02998965,0
+CCOI.US,D,20171024,000000,39.0062,39.3615,38.8888,39.243,266192.43786382,0
+CCOI.US,D,20171025,000000,39.3996,40.0681,39.2039,40.028,307914.60261256,0
+CCOI.US,D,20171026,000000,40.0681,40.5398,39.8321,40.4596,241873.3588027,0
+CCOI.US,D,20171027,000000,40.9312,41.4432,40.4596,41.401,370242.32242146,0
+CCOI.US,D,20171030,000000,41.1662,41.2874,40.5952,41.1662,456705.85375053,0
+CCOI.US,D,20171031,000000,41.401,42.3855,40.8931,42.3464,563106.79904765,0
+CCOI.US,D,20171101,000000,42.6587,43.0912,41.8165,42.0714,867852.4440666,0
+CCOI.US,D,20171102,000000,40.8529,41.7554,35.4703,36.9265,2146793.8800793,0
+CCOI.US,D,20171103,000000,34.9613,36.3364,33.3122,33.4688,1797491.183264,0
+CCOI.US,D,20171106,000000,33.4688,35.9821,33.4688,35.116,1110378.235315,0
+CCOI.US,D,20171107,000000,34.8046,36.2571,34.8046,36.1797,568126.23518321,0
+CCOI.US,D,20171108,000000,35.9439,36.3755,35.8255,36.3364,387808.77803128,0
+CCOI.US,D,20171109,000000,35.9439,36.5331,35.5906,35.9821,392255.37219601,0
+CCOI.US,D,20171110,000000,35.8646,36.2571,35.6354,35.7472,278224.21373727,0
+CCOI.US,D,20171113,000000,35.7061,35.8646,35.2363,35.3147,274641.59512268,0
+CCOI.US,D,20171114,000000,35.3538,36.5522,35.0797,36.0422,393823.09510336,0
+CCOI.US,D,20171115,000000,35.9047,36.1387,35.2363,36.0213,361041.2446232,0
+CCOI.US,D,20171116,000000,36.005,36.958,35.8475,36.8406,321349.68422807,0
+CCOI.US,D,20171117,000000,36.7976,37.2788,36.682,37.2788,260457.73469705,0
+CCOI.US,D,20171120,000000,37.3572,38.6272,37.2788,38.5058,358326.79053112,0
+CCOI.US,D,20171121,000000,38.6654,38.9633,36.7976,36.8796,880786.94348456,0
+CCOI.US,D,20171122,000000,36.9981,37.0382,36.2839,36.3631,400902.45839909,0
+CCOI.US,D,20171124,000000,36.0843,37.3572,36.0843,37.3572,189378.20437597,0
+CCOI.US,D,20171127,000000,37.4746,37.634,37.1184,37.1996,209329.2325042,0
+CCOI.US,D,20171128,000000,37.2339,37.7132,37.1184,37.4746,232215.68301673,0
+CCOI.US,D,20171129,000000,37.5557,37.7132,37.1566,37.2339,293555.85259072,0
+CCOI.US,D,20171130,000000,37.4364,37.7524,37.0774,37.1996,402436.66952752,0
+CCOI.US,D,20171201,000000,37.1996,37.5147,36.2418,37.1996,528122.59634693,0
+CCOI.US,D,20171204,000000,37.2339,37.7907,35.9267,36.0461,312670.13348918,0
+CCOI.US,D,20171205,000000,35.9267,36.5217,35.4092,35.4885,404776.210593,0
+CCOI.US,D,20171206,000000,35.5686,36.1625,34.4973,35.0531,678618.75923718,0
+CCOI.US,D,20171207,000000,35.2908,36.9981,35.2908,36.2648,774844.69066134,0
+CCOI.US,D,20171208,000000,36.2839,37.1996,35.9267,36.005,480163.05174769,0
+CCOI.US,D,20171211,000000,36.1263,36.9981,35.9267,36.6008,515790.26170634,0
+CCOI.US,D,20171212,000000,36.6008,36.9198,36.3231,36.7173,407412.12145326,0
+CCOI.US,D,20171213,000000,36.8796,37.9922,36.8406,37.2788,483666.07988737,0
+CCOI.US,D,20171214,000000,37.3934,37.7132,37.0774,37.1996,536571.75360579,0
+CCOI.US,D,20171215,000000,37.2339,37.6741,36.7173,36.7173,954311.7864233,0
+CCOI.US,D,20171218,000000,36.958,38.0714,36.958,37.1184,542837.40901974,0
+CCOI.US,D,20171219,000000,37.1566,37.6131,36.3631,36.4424,360575.22144766,0
+CCOI.US,D,20171220,000000,36.682,36.7173,35.8054,35.8866,405862.20167846,0
+CCOI.US,D,20171221,000000,36.005,36.3164,35.5304,35.6469,379894.76199196,0
+CCOI.US,D,20171222,000000,35.4492,35.7682,35.1332,35.2115,299304.16991767,0
+CCOI.US,D,20171226,000000,35.2115,35.8054,35.2115,35.4092,429062.82511831,0
+CCOI.US,D,20171227,000000,35.3701,35.6899,35.2516,35.6899,378820.29058052,0
+CCOI.US,D,20171228,000000,35.7262,36.7622,35.6899,36.3631,516358.91470479,0
+CCOI.US,D,20171229,000000,36.3231,36.4023,35.8475,35.9668,322566.5806999,0
+CCOI.US,D,20180102,000000,36.2418,36.2418,35.2516,35.4492,528782.35949432,0
+CCOI.US,D,20180103,000000,35.3701,35.7262,35.1715,35.4885,248294.00619411,0
+CCOI.US,D,20180104,000000,35.5304,35.6106,34.9737,35.5686,329324.44036666,0
+CCOI.US,D,20180105,000000,35.7262,35.8054,35.2708,35.5686,358624.20756897,0
+CCOI.US,D,20180108,000000,35.5686,36.2839,35.2708,36.0843,317516.7745147,0
+CCOI.US,D,20180109,000000,36.1263,36.6401,35.7892,35.8054,200460.13076582,0
+CCOI.US,D,20180110,000000,35.5304,35.6699,34.4973,35.1715,255085.37763979,0
+CCOI.US,D,20180111,000000,34.6548,35.7682,34.6548,35.7262,161840.94729596,0
+CCOI.US,D,20180112,000000,35.6469,36.0461,35.2908,35.9668,203843.7731931,0
+CCOI.US,D,20180116,000000,36.2046,36.4824,35.2516,35.2908,235975.28571372,0
+CCOI.US,D,20180117,000000,35.3701,36.0843,35.3308,36.0461,220123.16704399,0
+CCOI.US,D,20180118,000000,35.9267,36.2046,35.0931,35.0931,272615.17974144,0
+CCOI.US,D,20180119,000000,35.0139,35.8054,34.3359,35.3308,360607.68598349,0
+CCOI.US,D,20180122,000000,35.4885,36.0843,35.0931,36.005,288053.63739017,0
+CCOI.US,D,20180123,000000,36.005,36.1263,35.4492,36.0461,150712.94221011,0
+CCOI.US,D,20180124,000000,36.2839,36.4424,35.6899,36.005,186191.44364981,0
+CCOI.US,D,20180125,000000,36.005,36.3449,35.6469,35.7262,293999.88366134,0
+CCOI.US,D,20180126,000000,36.005,36.5217,35.1332,35.5304,418524.41789274,0
+CCOI.US,D,20180129,000000,35.5304,35.7262,35.1715,35.2115,319022.71007968,0
+CCOI.US,D,20180130,000000,34.9737,35.9668,34.9737,35.5304,291482.31127039,0
+CCOI.US,D,20180131,000000,35.8054,36.3231,35.6106,35.8054,316973.25535043,0
+CCOI.US,D,20180201,000000,35.8054,36.2046,35.3308,35.6106,329144.314555,0
+CCOI.US,D,20180202,000000,35.4885,35.4885,33.3457,34.5765,681243.15042343,0
+CCOI.US,D,20180205,000000,34.418,36.3631,33.6235,33.7037,474322.57702873,0
+CCOI.US,D,20180206,000000,33.2655,34.1019,33.1594,33.783,342772.08889926,0
+CCOI.US,D,20180207,000000,33.6646,34.9337,33.4651,33.8412,295241.91396737,0
+CCOI.US,D,20180208,000000,33.9386,35.2908,33.1851,33.3457,477398.32998725,0
+CCOI.US,D,20180209,000000,33.6235,34.0208,32.5741,33.1069,448579.24736373,0
+CCOI.US,D,20180212,000000,33.2655,34.1802,33.2273,33.9835,344582.77220374,0
+CCOI.US,D,20180213,000000,33.783,34.3779,33.5671,34.0618,318672.93088727,0
+CCOI.US,D,20180214,000000,33.7439,34.5765,33.5051,34.5765,299326.1620226,0
+CCOI.US,D,20180215,000000,34.8143,35.2115,33.5051,35.1332,200273.72149561,0
+CCOI.US,D,20180216,000000,34.9337,35.2115,34.3588,35.0139,538840.08214108,0
+CCOI.US,D,20180220,000000,34.8955,35.6899,34.8955,35.5103,239970.5181062,0
+CCOI.US,D,20180221,000000,35.3308,36.4824,28.384,35.6899,703189.17664017,0
+CCOI.US,D,20180222,000000,34.5765,35.5686,33.5051,34.2184,1240503.4255976,0
+CCOI.US,D,20180223,000000,34.418,35.8475,34.3779,35.0139,594689.55618853,0
+CCOI.US,D,20180226,000000,35.0139,35.7481,34.5765,35.0931,246182.7641225,0
+CCOI.US,D,20180227,000000,35.1715,35.1715,34.5383,34.5383,429604.2497964,0
+CCOI.US,D,20180228,000000,34.7341,35.5686,33.9835,34.0208,466988.73366187,0
+CCOI.US,D,20180301,000000,34.1019,35.0531,33.9386,34.0208,444052.01548098,0
+CCOI.US,D,20180302,000000,33.9042,34.3779,32.64,34.1401,485610.81030751,0
+CCOI.US,D,20180305,000000,34.1802,34.9136,33.3857,34.5383,355224.85649532,0
+CCOI.US,D,20180306,000000,34.6166,35.0931,34.0208,34.2595,681948.99226683,0
+CCOI.US,D,20180307,000000,34.1401,35.3308,34.1401,34.8955,409304.48971885,0
+CCOI.US,D,20180308,000000,34.9347,35.2163,34.7741,34.9347,355646.89546103,0
+CCOI.US,D,20180309,000000,35.1752,36.26,34.9747,36.1797,381334.72124221,0
+CCOI.US,D,20180312,000000,36.1797,36.8625,36.1797,36.7413,293148.47502829,0
+CCOI.US,D,20180313,000000,36.7021,36.7413,35.136,35.136,344254.98511623,0
+CCOI.US,D,20180314,000000,35.4159,35.5772,34.8143,35.095,290338.72181492,0
+CCOI.US,D,20180315,000000,35.2163,35.3356,34.7741,34.9347,199450.58842602,0
+CCOI.US,D,20180316,000000,34.9747,35.2965,34.8955,35.1752,823044.05392843,0
+CCOI.US,D,20180319,000000,35.136,35.9381,33.7305,34.3722,264250.84917296,0
+CCOI.US,D,20180320,000000,34.4543,35.4569,33.7773,34.652,305212.71543757,0
+CCOI.US,D,20180321,000000,34.6929,35.3767,34.652,34.7741,195332.82859187,0
+CCOI.US,D,20180322,000000,34.5727,34.9347,34.2118,34.2118,225680.88612837,0
+CCOI.US,D,20180323,000000,34.3722,34.7741,33.4095,33.4469,333142.68867674,0
+CCOI.US,D,20180326,000000,33.9721,35.3356,33.4469,34.0914,307709.34296671,0
+CCOI.US,D,20180327,000000,34.1334,34.4543,33.7305,33.929,284067.83018552,0
+CCOI.US,D,20180328,000000,34.0112,34.4122,33.7687,34.0914,248795.63563474,0
+CCOI.US,D,20180329,000000,34.1717,35.2554,33.929,34.8553,343242.30104715,0
+CCOI.US,D,20180402,000000,34.7741,35.2554,34.0112,34.291,241318.31996442,0
+CCOI.US,D,20180403,000000,34.4543,35.2755,34.0112,34.332,296594.95204104,0
+CCOI.US,D,20180404,000000,34.1334,35.816,34.1334,35.6976,282613.209532,0
+CCOI.US,D,20180405,000000,35.7367,36.8625,35.5982,36.4194,247126.33014756,0
+CCOI.US,D,20180406,000000,36.0575,36.8434,35.2554,35.497,478036.10102971,0
+CCOI.US,D,20180409,000000,35.6565,36.3191,35.4569,35.9783,229153.5442184,0
+CCOI.US,D,20180410,000000,36.3,36.3,35.5772,36.0996,257804.02070425,0
+CCOI.US,D,20180411,000000,36.7413,36.7413,36.7413,36.7413,257324.38336852,0
+CCOI.US,D,20180412,000000,36.7413,36.7413,36.1387,36.6229,239023.81035186,0
+CCOI.US,D,20180413,000000,36.6229,36.8205,36.3412,36.5798,148156.62182477,0
+CCOI.US,D,20180416,000000,36.9418,37.6646,36.5455,37.5042,231636.55758736,0
+CCOI.US,D,20180417,000000,37.6245,38.268,37.4249,38.0676,406533.48449984,0
+CCOI.US,D,20180418,000000,38.0676,39.351,37.9062,39.1093,542851.02317993,0
+CCOI.US,D,20180419,000000,39.0721,39.0721,38.1469,38.3874,272518.83337705,0
+CCOI.US,D,20180420,000000,38.5078,39.1523,37.9453,37.9864,382024.85443923,0
+CCOI.US,D,20180423,000000,38.0246,38.3484,37.9062,38.0676,203485.61605596,0
+CCOI.US,D,20180424,000000,38.2261,38.3072,37.5844,38.0246,296234.70041772,0
+CCOI.US,D,20180425,000000,37.5443,38.1868,37.5042,38.0676,404837.99793538,0
+CCOI.US,D,20180426,000000,38.3484,38.3484,38.0246,38.1469,420967.63602424,0
+CCOI.US,D,20180427,000000,38.4286,38.7093,38.268,38.3484,311376.78827168,0
+CCOI.US,D,20180430,000000,38.3874,38.5488,37.8259,37.8661,319641.63074651,0
+CCOI.US,D,20180501,000000,37.9453,38.5488,37.2646,38.4286,566852.78758445,0
+CCOI.US,D,20180502,000000,38.3874,39.351,37.7458,39.0721,694879.30271243,0
+CCOI.US,D,20180503,000000,40.0347,41.1796,38.8286,39.433,549414.09563174,0
+CCOI.US,D,20180504,000000,38.587,39.0721,37.7458,38.7093,414032.79227509,0
+CCOI.US,D,20180507,000000,38.9909,39.3901,38.5679,39.2698,354158.7630286,0
+CCOI.US,D,20180508,000000,39.2316,39.5514,38.5488,39.5133,270631.70132692,0
+CCOI.US,D,20180509,000000,39.7128,39.8743,39.3901,39.7931,226124.91719899,0
+CCOI.US,D,20180510,000000,39.8331,40.4768,39.6708,40.4768,310866.78088633,0
+CCOI.US,D,20180511,000000,40.5933,40.6362,39.7931,39.9945,524247.79690993,0
+CCOI.US,D,20180514,000000,40.1139,40.4768,39.351,39.6708,343685.28487468,0
+CCOI.US,D,20180515,000000,39.5514,40.4968,38.9909,40.3966,520455.72967712,0
+CCOI.US,D,20180516,000000,40.2494,41.3037,40.2494,41.1433,512557.42228417,0
+CCOI.US,D,20180517,000000,41.1013,41.508,40.4939,40.5751,300004.77554561,0
+CCOI.US,D,20180518,000000,40.5751,40.6562,40.3307,40.4939,278405.38679203,0
+CCOI.US,D,20180521,000000,40.5331,40.7747,40.4127,40.5751,213254.29960958,0
+CCOI.US,D,20180522,000000,40.8997,40.9379,40.4519,40.4939,327798.60718295,0
+CCOI.US,D,20180523,000000,40.4519,41.1433,40.2896,40.6562,231329.71536166,0
+CCOI.US,D,20180524,000000,40.6562,41.1824,40.2494,40.7747,243979.36465886,0
+CCOI.US,D,20180525,000000,40.6954,40.8195,40.3307,40.6143,179872.37883821,0
+CCOI.US,D,20180529,000000,39.9257,41.0201,39.6805,40.6562,360070.45027776,0
+CCOI.US,D,20180530,000000,40.7384,41.7115,40.7384,41.6303,258589.45302255,0
+CCOI.US,D,20180531,000000,41.6685,41.994,41.3037,41.5482,312130.80329727,0
+CCOI.US,D,20180601,000000,41.6303,41.8299,41.2225,41.3037,410770.63004637,0
+CCOI.US,D,20180604,000000,41.508,42.1965,41.467,41.5663,397140.76121591,0
+CCOI.US,D,20180605,000000,41.5482,42.8459,41.467,42.7656,336345.15804928,0
+CCOI.US,D,20180606,000000,42.8859,43.0875,41.8299,41.994,275329.63383352,0
+CCOI.US,D,20180607,000000,42.1965,42.441,41.7964,42.1965,389183.80820987,0
+CCOI.US,D,20180608,000000,42.1965,42.4199,41.9119,41.994,244374.17530421,0
+CCOI.US,D,20180611,000000,42.8859,42.8859,42.1965,42.4801,304537.24364382,0
+CCOI.US,D,20180612,000000,42.7246,43.5763,42.5603,43.3729,328877.26756677,0
+CCOI.US,D,20180613,000000,43.5363,43.5363,42.6405,42.8048,379515.659993,0
+CCOI.US,D,20180614,000000,43.0875,43.4149,42.8859,43.3319,260271.32542684,0
+CCOI.US,D,20180615,000000,43.2126,43.7806,43.0072,43.6995,566210.82756962,0
+CCOI.US,D,20180618,000000,43.6183,44.3049,42.8258,44.2247,341123.72827389,0
+CCOI.US,D,20180619,000000,44.0251,44.874,43.9802,44.7537,346534.83332552,0
+CCOI.US,D,20180620,000000,44.9962,44.9962,44.5494,44.8358,323100.67467635,0
+CCOI.US,D,20180621,000000,45.0364,45.1385,43.943,44.0251,225632.71294618,0
+CCOI.US,D,20180622,000000,44.3049,44.6305,44.0251,44.388,425316.83658151,0
+CCOI.US,D,20180625,000000,44.1855,45.6245,43.394,43.6183,207700.76949757,0
+CCOI.US,D,20180626,000000,43.6557,43.8609,43.3319,43.4961,252672.52955794,0
+CCOI.US,D,20180627,000000,43.4551,43.7806,42.9269,42.9269,270193.95371484,0
+CCOI.US,D,20180628,000000,43.0072,45.5452,42.8859,43.6557,295270.18953083,0
+CCOI.US,D,20180629,000000,43.6995,43.8179,43.2727,43.3319,259899.5541295,0
+CCOI.US,D,20180702,000000,43.0072,43.7587,42.5231,43.7367,456153.95664154,0
+CCOI.US,D,20180703,000000,43.8179,46.7828,43.6557,44.388,134617.86314325,0
+CCOI.US,D,20180705,000000,44.5903,45.1575,44.2667,44.9562,234127.94890105,0
+CCOI.US,D,20180706,000000,45.1575,45.6465,44.9962,45.5653,222595.70798204,0
+CCOI.US,D,20180709,000000,45.6465,46.0122,45.0364,45.2388,318269.74229719,0
+CCOI.US,D,20180710,000000,45.2006,45.5452,44.388,44.5494,272822.53387346,0
+CCOI.US,D,20180711,000000,44.1426,44.1426,41.7496,42.1965,470854.10791106,0
+CCOI.US,D,20180712,000000,42.441,43.6557,42.1564,43.6183,259655.54648929,0
+CCOI.US,D,20180713,000000,43.6557,45.1385,43.6557,43.9802,220969.33946159,0
+CCOI.US,D,20180716,000000,43.9802,43.9802,43.5363,43.8991,189431.61377363,0
+CCOI.US,D,20180717,000000,43.6995,44.5102,43.6995,44.0624,189156.18884067,0
+CCOI.US,D,20180718,000000,43.7367,43.7806,42.6405,42.6854,281304.15566815,0
+CCOI.US,D,20180719,000000,42.8048,43.1323,42.3607,42.8048,263471.70031319,0
+CCOI.US,D,20180720,000000,42.8459,43.2126,42.4801,42.6042,164621.37770279,0
+CCOI.US,D,20180723,000000,42.7656,42.8859,42.1965,42.7246,215096.40020679,0
+CCOI.US,D,20180724,000000,43.0502,43.0502,42.0342,42.3188,237781.78004583,0
+CCOI.US,D,20180725,000000,42.3188,42.7246,41.9119,42.6042,229948.40172453,0
+CCOI.US,D,20180726,000000,42.6854,43.3319,42.2987,42.8859,335621.51307334,0
+CCOI.US,D,20180727,000000,43.0072,43.0875,42.1154,42.3607,198182.37704271,0
+CCOI.US,D,20180730,000000,42.6042,42.9269,41.954,42.1564,331516.32015629,0
+CCOI.US,D,20180731,000000,42.441,42.8048,41.994,42.1564,372914.88678989,0
+CCOI.US,D,20180801,000000,42.1564,42.7246,41.8299,42.5603,605534.80563978,0
+CCOI.US,D,20180802,000000,41.7115,42.2376,38.059,41.467,397550.23326453,0
+CCOI.US,D,20180803,000000,41.2626,41.954,40.9379,40.9599,170520.49803486,0
+CCOI.US,D,20180806,000000,41.0201,41.2626,39.8818,40.7747,416163.93196544,0
+CCOI.US,D,20180807,000000,40.981,41.0201,40.4127,40.6562,314330.01378853,0
+CCOI.US,D,20180808,000000,40.6143,40.7384,40.3307,40.4127,238032.07114459,0
+CCOI.US,D,20180809,000000,40.5751,41.2626,40.3917,40.5751,208447.45382151,0
+CCOI.US,D,20180810,000000,40.4519,41.3037,40.2896,41.1013,293774.72639676,0
+CCOI.US,D,20180813,000000,40.981,41.7927,40.981,41.4268,230742.21198757,0
+CCOI.US,D,20180814,000000,41.5482,42.6854,41.5482,42.4008,190743.80936675,0
+CCOI.US,D,20180815,000000,42.3607,42.7656,41.954,42.441,336894.96067211,0
+CCOI.US,D,20180816,000000,42.7198,44.3602,42.7198,43.5802,247551.51084255,0
+CCOI.US,D,20180817,000000,43.3328,43.54,42.7198,43.2126,232039.74617742,0
+CCOI.US,D,20180820,000000,43.4579,43.6231,42.843,43.1687,144238.88542103,0
+CCOI.US,D,20180821,000000,43.4579,43.9507,43.2126,43.4579,213819.81087877,0
+CCOI.US,D,20180822,000000,43.4169,43.498,42.6787,43.3328,183659.20985558,0
+CCOI.US,D,20180823,000000,43.2937,43.3328,42.9242,42.9671,133406.20288687,0
+CCOI.US,D,20180824,000000,43.2126,44.1531,42.8048,43.9888,202285.47547358,0
+CCOI.US,D,20180827,000000,43.9888,44.748,43.7425,44.4816,267142.28734743,0
+CCOI.US,D,20180828,000000,44.4414,44.81,44.2333,44.6467,184562.98064317,0
+CCOI.US,D,20180829,000000,44.6879,44.7355,43.9507,44.6879,307338.61891247,0
+CCOI.US,D,20180830,000000,44.727,44.8512,44.2562,44.5646,246879.18077807,0
+CCOI.US,D,20180831,000000,44.6067,44.9532,44.2791,44.8512,288839.06970849,0
+CCOI.US,D,20180904,000000,44.6879,44.6879,43.8685,44.1149,379680.0771583,0
+CCOI.US,D,20180905,000000,43.9076,45.0153,43.8256,44.81,167477.20961217,0
+CCOI.US,D,20180906,000000,44.8922,45.3009,44.7899,45.0574,269460.88355108,0
+CCOI.US,D,20180907,000000,44.9341,45.2627,44.6879,45.0574,242338.33473514,0
+CCOI.US,D,20180910,000000,45.0153,45.2197,44.6879,45.0984,183338.7534697,0
+CCOI.US,D,20180911,000000,45.0574,45.7964,44.8512,45.0153,224629.45406493,0
+CCOI.US,D,20180912,000000,45.1796,45.2627,44.5226,44.9944,211991.32444174,0
+CCOI.US,D,20180913,000000,45.3009,45.4451,44.81,45.0984,216645.2727385,0
+CCOI.US,D,20180914,000000,45.2197,45.4259,44.5437,45.0574,250816.81480054,0
+CCOI.US,D,20180917,000000,45.1376,45.6694,44.6467,45.5472,499148.52174595,0
+CCOI.US,D,20180918,000000,45.466,46.1211,45.4259,45.9998,350844.23864533,0
+CCOI.US,D,20180919,000000,46.082,46.2863,45.3829,45.466,211563.00201748,0
+CCOI.US,D,20180920,000000,45.3438,45.8145,44.4414,45.466,205995.85774528,0
+CCOI.US,D,20180921,000000,45.466,45.9569,44.6467,44.9341,593741.80119109,0
+CCOI.US,D,20180924,000000,45.0153,45.5262,44.6879,45.466,180301.74850556,0
+CCOI.US,D,20180925,000000,45.5883,46.082,45.3009,45.8747,251790.75087525,0
+CCOI.US,D,20180926,000000,46.082,46.3684,45.466,45.508,297880.9665569,0
+CCOI.US,D,20180927,000000,45.6303,46.3255,45.3476,45.9998,187044.94676905,0
+CCOI.US,D,20180928,000000,45.8337,46.039,45.2197,45.7515,391010.20016072,0
+CCOI.US,D,20181001,000000,45.7515,45.9158,45.2866,45.4164,308922.05046619,0
+CCOI.US,D,20181002,000000,45.2273,46.1947,45.1882,45.7229,455669.08309036,0
+CCOI.US,D,20181003,000000,46.0294,46.7122,45.5138,45.9425,447464.98071482,0
+CCOI.US,D,20181004,000000,45.9425,46.1498,45.1166,45.466,314894.47781463,0
+CCOI.US,D,20181005,000000,45.5969,45.8747,45.0984,45.1213,472883.66502158,0
+CCOI.US,D,20181008,000000,44.2791,44.8177,41.5874,43.1381,760940.44414103,0
+CCOI.US,D,20181009,000000,42.9967,43.563,42.2261,42.3015,406587.94114058,0
+CCOI.US,D,20181010,000000,42.2844,42.9881,41.3314,41.3916,449898.77365849,0
+CCOI.US,D,20181011,000000,41.3505,41.8671,39.9401,40.0384,548460.05717576,0
+CCOI.US,D,20181012,000000,40.6458,40.6792,39.4942,39.9401,355766.28117342,0
+CCOI.US,D,20181015,000000,39.8246,41.6465,39.646,40.9656,472974.7751705,0
+CCOI.US,D,20181016,000000,40.9561,42.2012,40.6725,41.9577,219867.63972977,0
+CCOI.US,D,20181017,000000,42.0064,42.652,41.5395,42.629,306630.6825829,0
+CCOI.US,D,20181018,000000,42.6386,42.6968,41.7209,42.3827,295925.76370585,0
+CCOI.US,D,20181019,000000,42.3092,43.0396,42.0724,42.8984,274972.52393946,0
+CCOI.US,D,20181022,000000,42.9165,43.9802,42.7427,43.1046,348660.73680042,0
+CCOI.US,D,20181023,000000,42.4476,43.1314,41.5062,42.6224,328613.36230782,0
+CCOI.US,D,20181024,000000,42.629,43.2344,41.9071,41.9071,469827.80968181,0
+CCOI.US,D,20181025,000000,42.1382,42.8792,41.8021,42.4553,404907.11597939,0
+CCOI.US,D,20181026,000000,41.9644,42.1201,40.5474,41.5318,415474.84601151,0
+CCOI.US,D,20181029,000000,41.9798,43.1687,41.4966,42.0064,273934.7060362,0
+CCOI.US,D,20181030,000000,42.0141,43.1141,41.7753,42.7035,287085.98477401,0
+CCOI.US,D,20181031,000000,43.0225,43.645,42.4763,42.6224,431367.80716179,0
+CCOI.US,D,20181101,000000,44.5322,46.2777,40.1196,40.6611,911457.5518931,0
+CCOI.US,D,20181102,000000,40.9475,42.0437,40.9084,40.9819,457004.31803149,0
+CCOI.US,D,20181105,000000,41.3171,41.8021,40.6544,41.6207,934304.20716817,0
+CCOI.US,D,20181106,000000,41.6685,42.7112,41.5825,41.9329,339469.08418998,0
+CCOI.US,D,20181107,000000,42.2681,42.949,41.677,42.3999,403258.75535402,0
+CCOI.US,D,20181108,000000,42.081,42.081,40.7451,42.0228,352280.0089232,0
+CCOI.US,D,20181109,000000,41.57,41.57,40.1024,41.0382,333061.00371564,0
+CCOI.US,D,20181112,000000,41.0048,41.0478,40.0623,40.1932,373248.95733596,0
+CCOI.US,D,20181113,000000,40.2027,40.7594,39.8885,40.0623,280324.98337798,0
+CCOI.US,D,20181114,000000,40.2591,40.9819,39.9898,40.4233,346722.28983881,0
+CCOI.US,D,20181115,000000,40.3164,40.6486,39.9181,40.3564,254045.46525035,0
+CCOI.US,D,20181116,000000,40.2237,41.6656,39.8999,41.51,433388.98632757,0
+CCOI.US,D,20181119,000000,41.4832,41.8671,40.0079,40.2494,266017.54826761,0
+CCOI.US,D,20181120,000000,40.091,40.091,38.9126,39.0052,377486.10288248,0
+CCOI.US,D,20181121,000000,39.095,40.1702,38.9556,39.7606,363187.04571683,0
+CCOI.US,D,20181123,000000,39.668,40.6047,39.4445,40.4233,108353.00641889,0
+CCOI.US,D,20181126,000000,40.8454,40.8454,39.9344,40.2648,294339.19042285,0
+CCOI.US,D,20181127,000000,40.1072,40.8396,39.8714,40.4157,261223.26939664,0
+CCOI.US,D,20181128,000000,40.6877,41.2197,40.0756,40.7632,389750.36672214,0
+CCOI.US,D,20181129,000000,40.5885,41.4516,40.1158,40.5732,449990.9310505,0
+CCOI.US,D,20181130,000000,40.6706,40.8969,40.0585,40.2161,622237.28569946,0
+CCOI.US,D,20181203,000000,40.5569,41.7487,39.8676,41.3687,466441.02552524,0
+CCOI.US,D,20181204,000000,41.2272,41.401,39.2134,39.2879,399410.13699429,0
+CCOI.US,D,20181206,000000,38.9222,40.5217,38.2251,40.4911,337178.76354978,0
+CCOI.US,D,20181207,000000,40.3402,40.6238,39.2784,39.4675,276271.10537241,0
+CCOI.US,D,20181210,000000,39.2955,39.8905,38.5994,39.2535,380395.3441895,0
+CCOI.US,D,20181211,000000,39.8436,40.7403,39.2182,40.6973,359338.4273571,0
+CCOI.US,D,20181212,000000,40.9064,41.1873,40.1492,40.2237,344103.13486802,0
+CCOI.US,D,20181213,000000,40.2906,40.6782,38.9804,39.2698,286754.00871414,0
+CCOI.US,D,20181214,000000,39.2784,39.752,38.6319,38.7808,208217.06034147,0
+CCOI.US,D,20181217,000000,38.6242,38.7389,37.4707,37.6369,295271.23677392,0
+CCOI.US,D,20181218,000000,38.6319,39.7013,37.8011,37.8279,566649.62242479,0
+CCOI.US,D,20181219,000000,38.1096,38.8305,37.339,37.5366,362203.68445431,0
+CCOI.US,D,20181220,000000,37.5366,38.8573,37.0238,37.6455,519451.42355277,0
+CCOI.US,D,20181221,000000,37.5777,37.9349,36.0203,36.2504,1188716.2075004,0
+CCOI.US,D,20181224,000000,36.2189,36.4424,35.1665,35.1665,237459.22917378,0
+CCOI.US,D,20181226,000000,35.5066,37.339,35.1972,37.2894,380258.15534456,0
+CCOI.US,D,20181227,000000,36.684,37.4612,36.0021,37.4546,299857.11426977,0
+CCOI.US,D,20181228,000000,37.487,38.1593,36.0021,37.5863,717678.83204839,0
+CCOI.US,D,20181231,000000,37.8192,38.4495,36.9981,37.4947,235205.56204177,0
+CCOI.US,D,20190102,000000,37.0459,37.6035,36.4596,37.3199,510962.47105645,0
+CCOI.US,D,20190103,000000,37.2196,37.7152,36.7843,36.9494,264540.93550919,0
+CCOI.US,D,20190104,000000,37.2827,38.3655,36.8233,37.7696,316872.72001368,0
+CCOI.US,D,20190107,000000,37.869,38.821,37.5863,38.5488,578282.39868053,0
+CCOI.US,D,20190108,000000,38.8056,39.984,38.6738,39.9096,468224.48050935,0
+CCOI.US,D,20190109,000000,39.9096,40.1856,39.2698,39.9927,426223.74909839,0
+CCOI.US,D,20190110,000000,39.9181,40.4375,39.3739,40.3077,281906.32044552,0
+CCOI.US,D,20190111,000000,40.2648,40.3564,39.5228,39.9592,335278.01733947,0
+CCOI.US,D,20190114,000000,39.8522,40.2132,39.3939,39.5353,212947.45738389,0
+CCOI.US,D,20190115,000000,39.5429,40.0498,39.5429,39.7997,234701.83811495,0
+CCOI.US,D,20190116,000000,39.752,40.324,39.7358,39.817,214055.44057425,0
+CCOI.US,D,20190117,000000,39.6269,40.2581,39.095,39.6929,338838.64384916,0
+CCOI.US,D,20190118,000000,39.752,40.3909,39.752,40.3727,317353.40459249,0
+CCOI.US,D,20190122,000000,40.3812,40.5063,39.3939,39.7931,284025.94046187,0
+CCOI.US,D,20190123,000000,39.8083,40.2494,38.8811,39.2535,325493.62513949,0
+CCOI.US,D,20190124,000000,39.2612,39.9592,38.4982,39.6355,177350.61747489,0
+CCOI.US,D,20190125,000000,39.8083,40.4977,39.8083,39.9344,262483.1028352,0
+CCOI.US,D,20190128,000000,39.8083,40.091,39.4961,39.4961,177034.35006138,0
+CCOI.US,D,20190129,000000,39.5266,39.984,38.6815,38.6988,244056.86064759,0
+CCOI.US,D,20190130,000000,38.9556,39.4445,38.1239,39.221,264339.86483569,0
+CCOI.US,D,20190131,000000,39.3118,40.2094,39.0119,40.1826,301181.87678,0
+CCOI.US,D,20190201,000000,40.1072,41.4516,40.1072,41.361,297997.21054001,0
+CCOI.US,D,20190204,000000,41.4183,41.5758,40.324,40.832,234369.86205509,0
+CCOI.US,D,20190205,000000,40.7632,40.9876,40.5217,40.8396,194438.48299209,0
+CCOI.US,D,20190206,000000,40.9122,40.9122,40.1655,40.43,127947.97189615,0
+CCOI.US,D,20190207,000000,40.1578,40.6143,39.8619,40.43,129055.95508651,0
+CCOI.US,D,20190208,000000,40.3077,40.6468,40.1492,40.3641,173731.3453521,0
+CCOI.US,D,20190211,000000,40.4567,40.6047,40.2361,40.4157,214177.96801591,0
+CCOI.US,D,20190212,000000,40.512,40.6706,40.1655,40.5217,210127.2317396,0
+CCOI.US,D,20190213,000000,40.512,40.7441,40.2094,40.43,230697.18053465,0
+CCOI.US,D,20190214,000000,40.2983,40.6486,40.1578,40.4835,398630.98813452,0
+CCOI.US,D,20190215,000000,40.6639,41.169,40.1492,40.4653,896547.95200536,0
+CCOI.US,D,20190219,000000,40.4739,41.9501,40.4233,41.7009,693212.09171143,0
+CCOI.US,D,20190220,000000,41.7487,41.9081,40.8787,41.4689,441229.69535051,0
+CCOI.US,D,20190221,000000,39.8619,41.6502,39.8522,40.6973,606675.25336597,0
+CCOI.US,D,20190222,000000,40.8702,42.2738,40.7221,42.1487,366491.09766919,0
+CCOI.US,D,20190225,000000,42.1736,42.2242,41.5271,41.5921,621819.43570612,0
+CCOI.US,D,20190226,000000,41.5013,41.89,40.0337,40.1492,367840.99401359,0
+CCOI.US,D,20190227,000000,40.1253,40.9542,40.0948,40.9542,337348.41693055,0
+CCOI.US,D,20190228,000000,40.7957,40.8454,40.2867,40.4003,408820.66341077,0
+CCOI.US,D,20190301,000000,40.6047,41.0287,40.2237,40.8539,361006.68560119,0
+CCOI.US,D,20190304,000000,40.8234,41.2645,39.9344,40.1425,354836.32930854,0
+CCOI.US,D,20190305,000000,40.0498,40.7871,40.0498,40.4911,171392.85152972,0
+CCOI.US,D,20190306,000000,40.5952,40.683,39.9267,40.1158,265175.56482237,0
+CCOI.US,D,20190307,000000,40.3268,41.2999,40.3268,40.7298,219883.34837614,0
+CCOI.US,D,20190308,000000,40.4787,41.1557,40.4787,40.9304,163440.08749604,0
+CCOI.US,D,20190311,000000,41.0134,41.7219,41.0134,41.6522,172475.7008859,0
+CCOI.US,D,20190312,000000,41.8202,42.4915,41.7964,42.0819,362125.14122247,0
+CCOI.US,D,20190313,000000,42.2156,42.9537,42.0724,42.9376,222568.47966168,0
+CCOI.US,D,20190314,000000,42.9203,42.9633,42.4419,42.8363,174415.19509059,0
+CCOI.US,D,20190315,000000,42.8095,43.4655,42.5202,43.0043,514808.99493,0
+CCOI.US,D,20190318,000000,43.1046,43.3653,42.6186,43.331,250237.68937116,0
+CCOI.US,D,20190319,000000,43.4913,43.645,42.6501,43.2831,292527.45987529,0
+CCOI.US,D,20190320,000000,43.3567,43.6756,42.6109,43.1982,425854.07228723,0
+CCOI.US,D,20190321,000000,43.0788,45.086,43.0788,44.3374,454252.16318812,0
+CCOI.US,D,20190322,000000,44.3612,44.5073,43.2545,43.6279,324943.82251667,0
+CCOI.US,D,20190325,000000,43.6183,44.3039,43.4246,44.2056,196803.15789175,0
+CCOI.US,D,20190326,000000,44.1226,45.1108,44.0691,45.0125,335704.24527753,0
+CCOI.US,D,20190327,000000,44.8673,45.1949,44.6477,45.0431,180859.92907311,0
+CCOI.US,D,20190328,000000,45.1443,45.8232,45.0029,45.4546,331610.5720345,0
+CCOI.US,D,20190329,000000,45.5892,45.7659,44.9008,45.5386,386959.46388441,0
+CCOI.US,D,20190401,000000,45.8318,45.9884,44.7757,45.319,283832.20049003,0
+CCOI.US,D,20190402,000000,45.3124,45.4813,44.6658,45.2636,246923.1649879,0
+CCOI.US,D,20190403,000000,45.5568,46.2023,45.4889,46.1268,434735.7409427,0
+CCOI.US,D,20190404,000000,46.3369,47.0158,46.0428,46.9757,274077.13109658,0
+CCOI.US,D,20190405,000000,47.076,47.4522,46.5211,46.9155,496449.77630023,0
+CCOI.US,D,20190408,000000,46.7981,46.9661,46.2366,46.8745,171272.41857424,0
+CCOI.US,D,20190409,000000,46.8316,47.1935,46.5365,46.6052,276644.97115592,0
+CCOI.US,D,20190410,000000,46.6635,47.3864,46.3617,47.2355,203662.60013835,0
+CCOI.US,D,20190411,000000,47.2937,47.6022,46.8994,47.2937,161247.16046331,0
+CCOI.US,D,20190412,000000,47.5725,48.2267,47.0387,48.218,354800.72304344,0
+CCOI.US,D,20190415,000000,48.2657,48.6191,47.647,47.7397,148177.5666866,0
+CCOI.US,D,20190416,000000,47.8551,48.0328,47.3205,47.815,150718.17842556,0
+CCOI.US,D,20190417,000000,47.9468,48.0768,47.1935,47.5267,199328.06098436,0
+CCOI.US,D,20190418,000000,47.435,47.5181,46.8659,47.3777,222613.51111458,0
+CCOI.US,D,20190422,000000,47.351,47.6795,46.9328,47.4713,169284.75118737,0
+CCOI.US,D,20190423,000000,47.5945,47.6384,47.1084,47.2517,250989.60991057,0
+CCOI.US,D,20190424,000000,47.2517,47.7568,46.6052,47.0426,188348.76441744,0
+CCOI.US,D,20190425,000000,47.0664,47.0664,45.9158,46.3121,269944.70985917,0
+CCOI.US,D,20190426,000000,46.4715,46.6214,46.1364,46.3952,308450.79107519,0
+CCOI.US,D,20190429,000000,46.4801,46.7819,45.9579,46.2433,365449.09079357,0
+CCOI.US,D,20190430,000000,46.3456,46.5727,45.6637,46.3617,329133.84212409,0
+CCOI.US,D,20190501,000000,46.5126,47.2755,46.165,46.3369,520985.6346812,0
+CCOI.US,D,20190502,000000,47.9468,47.9468,45.2197,46.1172,470453.01380719,0
+CCOI.US,D,20190503,000000,45.4298,47.4522,45.2541,47.4198,337972.57381283,0
+CCOI.US,D,20190506,000000,46.7904,48.218,46.7904,47.8896,321661.76266922,0
+CCOI.US,D,20190507,000000,47.6108,48.218,47.0245,47.5267,255323.10182147,0
+CCOI.US,D,20190508,000000,47.3433,48.7327,47.3433,47.9917,302367.35595909,0
+CCOI.US,D,20190509,000000,47.9832,48.7699,46.9833,48.704,382634.34991824,0
+CCOI.US,D,20190510,000000,48.007,48.5274,47.4265,48.3775,222570.57414785,0
+CCOI.US,D,20190513,000000,47.6728,48.1588,46.8487,46.9079,280286.23538361,0
+CCOI.US,D,20190514,000000,47.0836,48.535,47.0836,48.2495,228533.57630847,0
+CCOI.US,D,20190515,000000,47.9993,48.6095,47.7568,48.3699,214787.46349493,0
+CCOI.US,D,20190516,000000,48.5732,49.7325,48.2657,49.6332,382290.85418436,0
+CCOI.US,D,20190517,000000,49.4461,49.5043,48.4271,48.4271,271019.18127062,0
+CCOI.US,D,20190520,000000,48.2838,48.2838,47.4952,47.6298,352551.24488379,0
+CCOI.US,D,20190521,000000,47.9784,49.6246,47.9784,49.1825,408494.97080944,0
+CCOI.US,D,20190522,000000,49.0049,49.8098,49.0049,49.6656,173597.29823646,0
+CCOI.US,D,20190523,000000,49.0966,49.2111,48.2324,48.4863,234330.06681762,0
+CCOI.US,D,20190524,000000,48.8597,49.3438,48.5274,49.0134,281751.32846804,0
+CCOI.US,D,20190528,000000,49.0812,49.4374,48.4538,48.495,252678.81301649,0
+CCOI.US,D,20190529,000000,48.4099,48.8024,48.1216,48.3421,375682.75027963,0
+CCOI.US,D,20190530,000000,48.4454,49.0201,48.4176,48.9361,196627.22105246,0
+CCOI.US,D,20190531,000000,48.7929,49.869,48.43,49.6246,439483.94111767,0
+CCOI.US,D,20190603,000000,49.7506,49.9167,47.648,47.8417,482889.02551378,0
+CCOI.US,D,20190604,000000,48.3841,49.6484,48.113,49.5721,281901.08423007,0
+CCOI.US,D,20190605,000000,49.6246,50.4037,49.6246,49.9636,154640.10380167,0
+CCOI.US,D,20190606,000000,49.7248,50.4878,49.4957,50.4219,168296.15370939,0
+CCOI.US,D,20190607,000000,50.7084,51.2775,50.5394,51.1171,177205.05068523,0
+CCOI.US,D,20190610,000000,51.3959,52.1092,51.2727,51.7779,302774.73352153,0
+CCOI.US,D,20190611,000000,51.9631,51.9631,50.4553,51.1171,354531.58156903,0
+CCOI.US,D,20190612,000000,51.1095,51.7961,50.8029,51.4399,183573.3359221,0
+CCOI.US,D,20190613,000000,51.6337,51.7616,50.6244,50.863,270801.35470767,0
+CCOI.US,D,20190614,000000,50.7256,51.3796,50.3188,50.463,297555.27395557,0
+CCOI.US,D,20190617,000000,50.4219,50.7523,49.6064,49.7411,308586.93267704,0
+CCOI.US,D,20190618,000000,50.1163,50.8278,49.7411,50.0314,228438.27718719,0
+CCOI.US,D,20190619,000000,50.165,50.3188,49.6732,50.1163,246739.89744696,0
+CCOI.US,D,20190620,000000,50.5308,50.5308,49.7087,50.1249,307941.83093293,0
+CCOI.US,D,20190621,000000,49.8031,51.7444,49.6246,50.7781,639052.86801298,0
+CCOI.US,D,20190624,000000,50.971,51.1495,50.0008,50.1726,315680.95737604,0
+CCOI.US,D,20190625,000000,50.1068,50.2471,49.53,49.7688,296969.86506766,0
+CCOI.US,D,20190626,000000,49.8261,50.4219,49.1977,49.5482,232500.5331375,0
+CCOI.US,D,20190627,000000,49.6923,50.6596,49.6923,50.3704,176330.60270418,0
+CCOI.US,D,20190628,000000,50.5069,50.7428,50.081,50.3532,502910.21892911,0
+CCOI.US,D,20190701,000000,50.9786,51.0731,50.0132,50.1584,288272.51119621,0
+CCOI.US,D,20190702,000000,50.1344,51.0159,49.9216,50.294,250889.07457382,0
+CCOI.US,D,20190703,000000,50.5145,51.6844,50.5145,51.668,89122.481537339,0
+CCOI.US,D,20190705,000000,51.498,52.4481,51.3959,52.3031,282041.41480427,0
+CCOI.US,D,20190708,000000,52.262,52.6086,51.4493,52.0748,320366.32296554,0
+CCOI.US,D,20190709,000000,51.9717,52.4243,51.5067,51.8542,294302.53691466,0
+CCOI.US,D,20190710,000000,52.1264,52.7881,51.7779,52.1092,307007.69009568,0
+CCOI.US,D,20190711,000000,52.4052,53.1529,51.9631,52.9648,318868.76534529,0
+CCOI.US,D,20190712,000000,52.9065,53.4604,52.6086,53.3801,235583.61679765,0
+CCOI.US,D,20190715,000000,53.2369,53.4833,52.4644,52.8129,129806.82838282,0
+CCOI.US,D,20190716,000000,52.855,53.4833,52.7299,53.0001,185880.41245177,0
+CCOI.US,D,20190717,000000,53.024,53.491,52.5236,52.6267,199945.93440809,0
+CCOI.US,D,20190718,000000,52.2954,53.1433,51.9402,53.1013,181956.39258947,0
+CCOI.US,D,20190719,000000,52.9743,53.7716,52.7032,53.0852,399538.9478945,0
+CCOI.US,D,20190722,000000,53.3801,53.4116,52.262,52.3479,191369.01349212,0
+CCOI.US,D,20190723,000000,52.6267,53.0936,52.0748,52.8387,151749.71287028,0
+CCOI.US,D,20190724,000000,53.425,53.6876,52.7624,53.425,196181.09549566,0
+CCOI.US,D,20190725,000000,53.4337,53.7793,52.8635,52.9925,190097.66037955,0
+CCOI.US,D,20190726,000000,53.1433,54.1536,53.109,53.8738,188161.30790414,0
+CCOI.US,D,20190729,000000,53.9397,54.2043,53.3056,54.0515,346732.76226973,0
+CCOI.US,D,20190730,000000,53.7965,54.271,53.5759,53.8825,304119.39365048,0
+CCOI.US,D,20190731,000000,53.9397,54.4945,53.1357,53.4488,311646.97698919,0
+CCOI.US,D,20190801,000000,53.5672,54.0247,52.8053,53.3897,505943.03492089,0
+CCOI.US,D,20190802,000000,53.109,54.1107,52.8474,53.9244,195886.82018706,0
+CCOI.US,D,20190805,000000,53.1529,53.1701,52.1006,52.4902,545144.4855494,0
+CCOI.US,D,20190806,000000,52.5915,53.1529,51.9631,52.4568,296746.80228925,0
+CCOI.US,D,20190807,000000,51.9316,53.0765,51.5563,52.4902,373179.83929194,0
+CCOI.US,D,20190808,000000,50.3627,50.8058,47.4799,48.0949,690368.82671913,0
+CCOI.US,D,20190809,000000,47.8848,48.8989,47.8333,47.8848,387829.7228931,0
+CCOI.US,D,20190812,000000,47.8179,48.3699,47.5725,48.0634,340825.26399293,0
+CCOI.US,D,20190813,000000,48.1646,48.7661,48.0376,48.4615,447573.89399628,0
+CCOI.US,D,20190814,000000,47.732,48.0728,47.0369,47.2489,349007.37426357,0
+CCOI.US,D,20190815,000000,47.0015,47.8666,46.9604,47.1218,255193.24367817,0
+CCOI.US,D,20190816,000000,47.6966,49.2742,47.5019,49.2073,201825.7357566,0
+CCOI.US,D,20190819,000000,49.6571,50.0485,49.2427,49.9713,248723.37586146,0
+CCOI.US,D,20190820,000000,49.9636,50.463,49.8031,50.0485,311533.87473534,0
+CCOI.US,D,20190821,000000,50.3627,51.2527,50.1726,51.0827,255580.72362188,0
+CCOI.US,D,20190822,000000,51.3482,51.6318,50.9786,51.4523,220190.19060182,0
+CCOI.US,D,20190823,000000,51.4761,51.5325,49.6265,49.7717,249938.17784713,0
+CCOI.US,D,20190826,000000,50.1907,51.1343,49.8566,51.0321,147196.29991025,0
+CCOI.US,D,20190827,000000,51.3138,51.3749,50.378,50.6453,180204.3548981,0
+CCOI.US,D,20190828,000000,50.3379,51.7673,49.9425,51.6995,179593.81217599,0
+CCOI.US,D,20190829,000000,51.9822,52.4109,50.7829,52.0586,131639.50379222,0
+CCOI.US,D,20190830,000000,52.2658,52.7203,52.0586,52.1885,232080.58865798,0
+CCOI.US,D,20190903,000000,51.838,51.9316,50.3627,50.4476,296028.39352877,0
+CCOI.US,D,20190904,000000,50.97,51.2794,50.5776,51.0321,157832.10074329,0
+CCOI.US,D,20190905,000000,51.3835,51.8619,51.0015,51.5717,221100.24484797,0
+CCOI.US,D,20190906,000000,51.5888,52.1617,51.3912,51.3912,136385.60948101,0
+CCOI.US,D,20190909,000000,51.4933,51.4933,50.3111,50.378,190079.857247,0
+CCOI.US,D,20190910,000000,50.3541,50.97,49.4536,50.5603,247547.32187018,0
+CCOI.US,D,20190911,000000,50.8335,51.7951,50.294,50.6272,296438.91282047,0
+CCOI.US,D,20190912,000000,50.9108,51.2125,49.1882,50.4315,319977.79577875,0
+CCOI.US,D,20190913,000000,50.4563,50.7313,48.8358,49.5138,451364.913986,0
+CCOI.US,D,20190916,000000,48.7681,48.7681,45.6322,47.6881,1155118.5546523,0
+CCOI.US,D,20190917,000000,47.7587,48.367,47.0111,47.6633,462157.80128271,0
+CCOI.US,D,20190918,000000,47.6374,47.9802,46.9252,47.4665,525302.37070265,0
+CCOI.US,D,20190919,000000,47.5935,48.6993,47.0111,47.1992,529070.35134436,0
+CCOI.US,D,20190920,000000,47.1238,48.2888,46.7112,48.2028,2789835.6970261,0
+CCOI.US,D,20190923,000000,48.2371,49.531,48.1597,48.1837,294361.18252777,0
+CCOI.US,D,20190924,000000,48.3317,48.5771,46.4104,46.7981,397100.96597846,0
+CCOI.US,D,20190925,000000,46.8831,48.2801,46.7112,48.2113,253496.70987062,0
+CCOI.US,D,20190926,000000,48.2533,48.6219,47.9974,48.3479,242355.09062459,0
+CCOI.US,D,20190927,000000,48.3833,48.7585,46.7713,47.5792,258856.50001078,0
+CCOI.US,D,20190930,000000,47.7406,47.9029,47.0627,47.2269,272541.87272505,0
+CCOI.US,D,20191001,000000,47.4847,47.8084,46.356,46.5221,254078.97702927,0
+CCOI.US,D,20191002,000000,46.1698,46.42,45.8222,46.0008,262963.78741401,0
+CCOI.US,D,20191003,000000,45.9053,47.096,45.8194,46.4945,221774.66939862,0
+CCOI.US,D,20191004,000000,46.6082,47.2755,46.0857,47.1496,243402.33371567,0
+CCOI.US,D,20191007,000000,47.182,47.7225,46.6291,47.1647,305432.6364867,0
+CCOI.US,D,20191008,000000,47.096,47.5076,46.7026,47.0282,275233.28746915,0
+CCOI.US,D,20191009,000000,47.2603,48.0356,46.9509,47.7902,357823.0666043,0
+CCOI.US,D,20191010,000000,47.7998,48.177,47.1238,47.6374,398787.0273551,0
+CCOI.US,D,20191011,000000,48.153,49.0889,47.7645,48.4596,316700.97214674,0
+CCOI.US,D,20191014,000000,48.2533,48.5274,47.944,48.2113,422445.29602576,0
+CCOI.US,D,20191015,000000,48.3394,49.1835,47.7998,48.7681,268432.49083565,0
+CCOI.US,D,20191016,000000,48.4253,48.7356,47.7778,48.3833,213597.79534346,0
+CCOI.US,D,20191017,000000,48.6028,49.4002,48.5962,49.2321,223594.77789093,0
+CCOI.US,D,20191018,000000,49.024,49.3744,48.4471,48.7174,169071.11359679,0
+CCOI.US,D,20191021,000000,48.9743,49.5663,48.9609,49.4374,228320.98596099,0
+CCOI.US,D,20191022,000000,49.4461,49.9646,49.3257,49.7191,236820.41088822,0
+CCOI.US,D,20191023,000000,49.4718,50.0458,49.2904,49.8738,194845.86055452,0
+CCOI.US,D,20191024,000000,50.1049,50.1049,49.5578,49.6685,199053.6832945,0
+CCOI.US,D,20191025,000000,49.5663,50.2586,49.2818,49.4718,154787.76507751,0
+CCOI.US,D,20191028,000000,50.0552,50.2433,49.5396,49.978,177476.28664581,0
+CCOI.US,D,20191029,000000,49.7278,50.3111,49.6809,50.0877,183222.50948659,0
+CCOI.US,D,20191030,000000,49.9331,50.4401,49.7544,50.3025,192137.68992098,0
+CCOI.US,D,20191031,000000,50.3025,50.5088,49.5739,50.2586,197165.50400127,0
+CCOI.US,D,20191101,000000,50.4401,50.4401,48.7499,49.488,205273.26001244,0
+CCOI.US,D,20191104,000000,49.8308,50.019,49.5826,49.9254,218850.76668832,0
+CCOI.US,D,20191105,000000,50.0706,50.4821,49.3601,49.4154,158224.81690244,0
+CCOI.US,D,20191106,000000,49.3257,50.165,48.8206,49.2493,242041.96494035,0
+CCOI.US,D,20191107,000000,51.5114,53.8681,50.6368,52.1369,569255.1632354,0
+CCOI.US,D,20191108,000000,52.3346,53.7048,52.2143,53.448,544074.20311031,0
+CCOI.US,D,20191111,000000,53.2684,55.2384,53.2684,55.0683,393527.77255168,0
+CCOI.US,D,20191112,000000,54.9482,55.6337,54.6664,55.6241,399097.01131006,0
+CCOI.US,D,20191113,000000,55.2737,55.3415,52.6936,53.8338,321473.25891281,0
+CCOI.US,D,20191114,000000,53.7392,53.8939,53.1653,53.8261,190129.07767229,0
+CCOI.US,D,20191115,000000,54.0916,54.4257,53.8166,54.0391,393267.009022,0
+CCOI.US,D,20191118,000000,53.9368,54.526,53.7096,54.2787,195363.19864153,0
+CCOI.US,D,20191119,000000,54.3475,54.9233,54.1335,54.4334,203384.03347613,0
+CCOI.US,D,20191120,000000,54.4334,54.7171,53.4059,53.9531,247116.90495974,0
+CCOI.US,D,20191121,000000,54.1622,54.3866,53.7191,54.1622,258367.43748725,0
+CCOI.US,D,20191122,000000,54.2386,54.4726,53.2857,53.3907,266951.68910486,0
+CCOI.US,D,20191125,000000,53.617,54.6731,53.3811,54.5174,213431.28369196,0
+CCOI.US,D,20191126,000000,54.4726,54.9844,53.6933,53.9016,321466.97545427,0
+CCOI.US,D,20191127,000000,54.1794,54.5947,53.9016,54.378,156584.83422181,0
+CCOI.US,D,20191129,000000,54.0839,54.4048,53.9445,54.273,99875.573596578,0
+CCOI.US,D,20191202,000000,54.2051,54.2051,52.8798,53.5377,242185.43724383,0
+CCOI.US,D,20191203,000000,53.2359,53.8671,52.9065,53.5139,182666.42340522,0
+CCOI.US,D,20191204,000000,53.8147,54.2825,53.3677,53.8767,260085.96339971,0
+CCOI.US,D,20191205,000000,53.9798,54.231,53.4508,53.6866,352025.52885207,0
+CCOI.US,D,20191206,000000,54.2234,54.5088,53.3486,53.3811,221606.06326097,0
+CCOI.US,D,20191209,000000,53.0976,53.807,51.9287,51.9889,465856.66388041,0
+CCOI.US,D,20191210,000000,52.1607,53.0269,51.8829,52.432,290508.37519567,0
+CCOI.US,D,20191211,000000,52.6391,53.4947,52.2992,53.2436,192084.28052334,0
+CCOI.US,D,20191212,000000,53.1214,53.7287,52.8625,53.6866,466224.24620538,0
+CCOI.US,D,20191213,000000,53.6933,54.6893,53.2704,54.5413,348026.10748721,0
+CCOI.US,D,20191216,000000,55.0207,55.1659,53.2808,53.4431,415741.89299974,0
+CCOI.US,D,20191217,000000,53.6084,54.1173,53.2952,53.7106,340121.51663572,0
+CCOI.US,D,20191218,000000,53.9368,54.4305,53.5091,54.1441,373888.82286461,0
+CCOI.US,D,20191219,000000,54.3512,55.3997,54.1097,55.3911,324098.69734216,0
+CCOI.US,D,20191220,000000,55.5898,56.5952,55.5134,56.56,1293842.6579557,0
+CCOI.US,D,20191223,000000,56.7002,57.2618,55.9192,56.6908,409979.9615126,0
+CCOI.US,D,20191224,000000,56.9323,56.9323,56.2048,56.4225,92753.273334123,0
+CCOI.US,D,20191226,000000,56.5858,56.7938,56.4386,56.6468,166686.54107839,0
+CCOI.US,D,20191227,000000,56.8712,57.2436,56.4731,56.8273,224461.89517034,0
+CCOI.US,D,20191230,000000,56.7242,57.7249,56.6545,57.3477,227473.7663003,0
+CCOI.US,D,20191231,000000,57.15,57.7029,56.8454,56.9849,309059.23931112,0
+CCOI.US,D,20200102,000000,56.9849,57.2875,56.4559,56.7166,236268.51377922,0
+CCOI.US,D,20200103,000000,57.0804,57.851,56.3614,57.7468,369958.51954377,0
+CCOI.US,D,20200106,000000,57.3745,58.6645,57.1748,58.5947,294876.42612859,0
+CCOI.US,D,20200107,000000,58.38,58.9834,58.0496,58.8966,293322.31738141,0
+CCOI.US,D,20200108,000000,59.0876,60.4359,59.0876,59.9566,477353.29853432,0
+CCOI.US,D,20200109,000000,59.9566,61.4433,59.859,61.046,556619.12809839,0
+CCOI.US,D,20200110,000000,61.3316,61.3993,59.8811,60.5962,370497.84973568,0
+CCOI.US,D,20200113,000000,60.664,61.6428,60.5867,61.5644,309854.09681726,0
+CCOI.US,D,20200114,000000,61.3658,61.5835,60.9429,61.4433,284767.38857036,0
+CCOI.US,D,20200115,000000,61.4433,62.5166,61.4433,62.4574,327191.20619013,0
+CCOI.US,D,20200116,000000,62.9672,63.5392,62.57,63.4532,217583.60254811,0
+CCOI.US,D,20200117,000000,63.8687,63.8687,62.9853,63.4093,215302.70709574,0
+CCOI.US,D,20200121,000000,63.1325,63.9593,62.9672,63.8687,282441.46166506,0
+CCOI.US,D,20200122,000000,64.0071,64.1093,62.9329,62.9853,203175.632101,0
+CCOI.US,D,20200123,000000,62.8622,63.3053,62.3093,63.1582,278920.63039284,0
+CCOI.US,D,20200124,000000,63.4265,63.522,62.9214,63.098,210978.64037265,0
+CCOI.US,D,20200127,000000,62.4755,63.4599,62.4478,63.2527,230442.70046352,0
+CCOI.US,D,20200128,000000,63.5822,64.474,63.5565,64.1369,188813.74034989,0
+CCOI.US,D,20200129,000000,64.0405,64.1542,63.2576,63.8248,260559.31727688,0
+CCOI.US,D,20200130,000000,63.1839,63.5822,62.4774,62.7438,280352.21169835,0
+CCOI.US,D,20200131,000000,62.7591,63.1067,61.2447,61.4184,281911.55666097,0
+CCOI.US,D,20200203,000000,61.7297,61.9015,61.0106,61.1673,417558.85976276,0
+CCOI.US,D,20200204,000000,60.6459,62.7944,60.6459,62.1537,189745.78670095,0
+CCOI.US,D,20200205,000000,62.5949,62.6301,61.3993,62.1871,230373.58241951,0
+CCOI.US,D,20200206,000000,64.4225,65.427,63.522,64.7081,400686.72632233,0
+CCOI.US,D,20200207,000000,64.6296,65.6868,64.3222,65.6695,313299.52658691,0
+CCOI.US,D,20200210,000000,65.6695,66.3179,64.5094,64.7959,221260.4730409,0
+CCOI.US,D,20200211,000000,65.0365,65.4624,64.1542,64.9849,227127.12883716,0
+CCOI.US,D,20200212,000000,65.0365,65.2399,64.2486,65.1338,293158.94745921,0
+CCOI.US,D,20200213,000000,64.7681,65.9197,64.5514,65.7832,175691.78441862,0
+CCOI.US,D,20200214,000000,65.8596,66.716,65.7737,66.4917,200026.57212611,0
+CCOI.US,D,20200218,000000,66.4593,66.6741,65.4098,65.7908,217436.98851537,0
+CCOI.US,D,20200219,000000,66.1203,67.0494,65.8939,66.0668,197208.440968,0
+CCOI.US,D,20200220,000000,65.8233,66.4993,65.046,66.3963,238389.18103866,0
+CCOI.US,D,20200221,000000,66.2406,66.2406,65.0556,65.6791,292636.37315676,0
+CCOI.US,D,20200224,000000,63.0159,65.0747,63.0159,64.3794,315951.14609353,0
+CCOI.US,D,20200225,000000,64.5428,65.1338,62.7438,64.0586,352115.5917579,0
+CCOI.US,D,20200226,000000,64.179,65.1062,63.9517,64.899,302813.4815159,0
+CCOI.US,D,20200227,000000,59.9631,67.8783,56.0758,65.8156,541748.27620501,0
+CCOI.US,D,20200228,000000,64.9151,65.7651,62.0333,63.2184,639785.93817673,0
+CCOI.US,D,20200302,000000,62.7848,68.8025,62.7848,68.5342,486221.35302961,0
+CCOI.US,D,20200303,000000,68.8121,71.1726,68.2325,70.3628,609204.34543094,0
+CCOI.US,D,20200304,000000,69.9036,75.5316,69.9036,75.3846,539883.1362598,0
+CCOI.US,D,20200305,000000,74.0678,75.2805,73.7135,75.1602,624342.24431254,0
+CCOI.US,D,20200306,000000,73.2896,75.8344,72.7271,75.332,599909.01575448,0
+CCOI.US,D,20200309,000000,73.6362,73.6524,68.5877,70.7591,1258986.2189121,0
+CCOI.US,D,20200310,000000,71.0982,75.8611,68.4234,74.5022,914233.79332757,0
+CCOI.US,D,20200311,000000,72.5973,73.473,70.5443,72.8131,665641.32285249,0
+CCOI.US,D,20200312,000000,67.9155,72.6298,64.0854,67.5154,609753.10081067,0
+CCOI.US,D,20200313,000000,69.4433,71.3377,66.2233,71.0398,580945.53786115,0
+CCOI.US,D,20200316,000000,65.7096,70.0382,63.7445,66.7562,516357.86746171,0
+CCOI.US,D,20200317,000000,66.8699,74.6618,65.9006,74.4011,753000.24702444,0
+CCOI.US,D,20200318,000000,70.5089,74.846,66.7123,74.846,923062.05258539,0
+CCOI.US,D,20200319,000000,73.8864,74.9949,68.4846,70.8928,878528.0401371,0
+CCOI.US,D,20200320,000000,70.6904,71.4943,62.654,66.2855,1329886.6706645,0
+CCOI.US,D,20200323,000000,67.2537,67.3941,57.2427,59.2155,811288.75023102,0
+CCOI.US,D,20200324,000000,60.2706,65.1663,58.4888,64.4349,954918.14017305,0
+CCOI.US,D,20200325,000000,63.3703,66.9481,60.0367,60.8035,676663.55638613,0
+CCOI.US,D,20200326,000000,61.7908,71.059,61.066,70.2387,768561.23211484,0
+CCOI.US,D,20200327,000000,68.6068,71.0398,66.3457,68.4569,598916.22930414,0
+CCOI.US,D,20200330,000000,69.4433,74.147,69.3908,73.641,484289.18952657,0
+CCOI.US,D,20200331,000000,72.5954,73.8176,70.0114,71.5393,689619.00066592,0
+CCOI.US,D,20200401,000000,69.2781,71.6825,67.7244,70.5787,517887.88961778,0
+CCOI.US,D,20200402,000000,70.4029,73.8176,69.8205,72.9954,494189.82570967,0
+CCOI.US,D,20200403,000000,73.4137,76.2067,72.6125,75.3875,564584.45904916,0
+CCOI.US,D,20200406,000000,76.5926,78.5109,73.7641,75.8849,472567.39760807,0
+CCOI.US,D,20200407,000000,77.2724,77.2724,72.8827,73.5111,548685.21444034,0
+CCOI.US,D,20200408,000000,73.6934,74.4011,71.5134,72.1055,558285.2918563,0
+CCOI.US,D,20200409,000000,72.4215,76.3471,72.3757,74.488,701971.23292523,0
+CCOI.US,D,20200413,000000,74.2168,74.2349,71.8448,73.9035,304750.88123439,0
+CCOI.US,D,20200414,000000,77.0987,79.2013,76.285,76.9421,625774.87286114,0
+CCOI.US,D,20200415,000000,76.6251,78.2081,74.253,75.1086,552387.21876732,0
+CCOI.US,D,20200416,000000,75.9815,79.4811,75.5431,79.2013,581317.30915848,0
+CCOI.US,D,20200417,000000,79.8564,80.4054,75.1707,76.2344,539728.14428231,0
+CCOI.US,D,20200420,000000,75.7628,78.72,74.488,78.3553,657190.07110744,0
+CCOI.US,D,20200421,000000,77.4033,79.5069,75.7455,78.1634,692952.37542483,0
+CCOI.US,D,20200422,000000,79.2882,81.1301,78.1547,79.1402,315664.20148657,0
+CCOI.US,D,20200423,000000,78.9387,79.9442,77.7536,78.4422,395069.31438176,0
+CCOI.US,D,20200424,000000,78.5988,79.2156,75.9375,76.4426,461037.25117526,0
+CCOI.US,D,20200427,000000,76.9058,78.5204,76.8628,77.5789,343249.63174879,0
+CCOI.US,D,20200428,000000,77.9361,78.2761,76.3176,76.9334,318685.49780435,0
+CCOI.US,D,20200429,000000,78.1108,78.1108,74.2349,74.7315,666085.3539231,0
+CCOI.US,D,20200430,000000,74.445,76.3558,73.1435,73.1617,584791.01449161,0
+CCOI.US,D,20200501,000000,72.6384,73.7202,70.2035,71.6862,510209.50327395,0
+CCOI.US,D,20200504,000000,71.7656,73.4281,70.4822,72.6298,516411.27685935,0
+CCOI.US,D,20200505,000000,73.1873,75.0284,72.6737,74.0353,282472.8789578,0
+CCOI.US,D,20200506,000000,74.0095,75.5889,73.0738,74.6981,402699.52754339,0
+CCOI.US,D,20200507,000000,72.4541,76.434,68.371,68.4569,1238185.876637,0
+CCOI.US,D,20200508,000000,69.1988,70.911,68.2134,69.069,441557.48243801,0
+CCOI.US,D,20200511,000000,68.2134,68.6507,66.3924,66.4229,458217.02553096,0
+CCOI.US,D,20200512,000000,66.6855,67.525,65.3162,66.3457,571341.27147283,0
+CCOI.US,D,20200513,000000,66.7639,66.7639,65.3678,66.5644,662265.01112683,0
+CCOI.US,D,20200514,000000,66.3189,66.9578,64.6965,65.8567,519930.01364539,0
+CCOI.US,D,20200515,000000,64.7653,66.6083,64.7356,65.83,711033.02739238,0
+CCOI.US,D,20200518,000000,66.721,69.1606,65.83,68.7729,461091.70781599,0
+CCOI.US,D,20200519,000000,68.1161,68.5266,66.295,66.9042,423510.34224938,0
+CCOI.US,D,20200520,000000,67.7684,67.8562,66.0658,67.3492,319002.81246095,0
+CCOI.US,D,20200521,000000,67.183,67.3006,65.5349,66.2568,215812.71448109,0
+CCOI.US,D,20200522,000000,66.0467,66.8746,65.447,66.7515,190604.52603564,0
+CCOI.US,D,20200526,000000,67.7026,68.4855,65.9369,67.799,395418.04633109,0
+CCOI.US,D,20200527,000000,67.6223,69.7966,66.72,69.6572,337507.59788038,0
+CCOI.US,D,20200528,000000,69.7785,70.7229,67.9565,68.1848,490922.42726549,0
+CCOI.US,D,20200529,000000,68.5457,68.8207,67.1038,67.3759,789327.01536792,0
+CCOI.US,D,20200601,000000,67.5688,70.0009,67.3234,68.8207,421301.70657029,0
+CCOI.US,D,20200602,000000,68.6708,69.3506,65.5178,67.8515,522998.43590226,0
+CCOI.US,D,20200603,000000,67.5688,69.638,67.5602,68.4331,318954.63927876,0
+CCOI.US,D,20200604,000000,67.8419,68.1332,66.1356,67.587,317101.01900755,0
+CCOI.US,D,20200605,000000,67.6309,69.683,66.9711,68.9525,432185.70401592,0
+CCOI.US,D,20200608,000000,68.793,69.2074,67.3148,67.7818,271923.99930132,0
+CCOI.US,D,20200609,000000,67.4638,68.6793,66.9883,67.9746,312354.91331876,0
+CCOI.US,D,20200610,000000,68.3442,69.8949,66.823,69.5865,397309.36735359,0
+CCOI.US,D,20200611,000000,68.3442,68.5743,64.6192,65.8443,617113.1252548,0
+CCOI.US,D,20200612,000000,67.1372,67.6137,64.1876,65.6581,413825.43814305,0
+CCOI.US,D,20200615,000000,65.0432,67.2614,64.5409,66.847,319124.29265952,0
+CCOI.US,D,20200616,000000,70.6846,71.9355,68.9076,70.8814,508598.84339988,0
+CCOI.US,D,20200617,000000,71.2424,72.117,68.8111,69.2857,292732.71952113,0
+CCOI.US,D,20200618,000000,69.0843,70.2109,68.5457,69.2112,251317.39699808,0
+CCOI.US,D,20200619,000000,69.6668,69.9732,68.3089,69.4814,499965.37135699,0
+CCOI.US,D,20200622,000000,69.8758,71.3216,69.472,70.5901,344723.10277794,0
+CCOI.US,D,20200623,000000,70.8985,71.3216,69.3746,69.3888,311209.22937711,0
+CCOI.US,D,20200624,000000,69.2074,69.638,68.157,68.9783,254054.89043816,0
+CCOI.US,D,20200625,000000,68.9343,69.6572,67.8085,69.5951,243741.64047719,0
+CCOI.US,D,20200626,000000,69.6209,69.6209,67.0494,67.1745,572106.80617241,0
+CCOI.US,D,20200629,000000,67.2451,69.0403,67.2451,68.962,347995.73743758,0
+CCOI.US,D,20200630,000000,68.7758,68.8017,67.1038,68.1151,473338.16852312,0
+CCOI.US,D,20200701,000000,69.3479,73.1873,68.9258,72.4302,558862.32279949,0
+CCOI.US,D,20200702,000000,72.9143,73.0461,70.932,71.5852,268323.57755418,0
+CCOI.US,D,20200706,000000,72.5094,72.9143,71.2337,71.6825,213845.99195604,0
+CCOI.US,D,20200707,000000,71.1163,71.3377,70.2988,70.741,252308.08896224,0
+CCOI.US,D,20200708,000000,71.038,71.5231,70.4039,71.4876,204033.3241926,0
+CCOI.US,D,20200709,000000,71.5852,72.5533,71.4352,72.0769,273530.47020304,0
+CCOI.US,D,20200710,000000,71.8229,72.5983,70.4135,70.8355,233365.55593073,0
+CCOI.US,D,20200713,000000,71.038,71.7875,69.5865,69.6209,292953.68781335,0
+CCOI.US,D,20200714,000000,69.6295,72.4655,69.3937,72.3424,264046.63677019,0
+CCOI.US,D,20200715,000000,72.4741,72.8264,71.4524,71.8304,316265.31902086,0
+CCOI.US,D,20200716,000000,71.4876,72.1839,70.4841,71.567,202356.68800377,0
+CCOI.US,D,20200717,000000,71.4447,72.5887,71.164,72.3863,145032.69568408,0
+CCOI.US,D,20200720,000000,72.2803,73.5656,71.9451,73.471,186303.49866056,0
+CCOI.US,D,20200721,000000,74.0162,74.8957,73.6725,74.041,372148.30484722,0
+CCOI.US,D,20200722,000000,73.9533,74.3228,73.5226,73.7336,194895.08097981,0
+CCOI.US,D,20200723,000000,73.513,74.6226,73.513,74.3046,192861.33489691,0
+CCOI.US,D,20200724,000000,73.9179,74.1203,72.4836,73.4614,179791.74112021,0
+CCOI.US,D,20200727,000000,73.3449,75.8296,73.132,75.5728,301052.01863669,0
+CCOI.US,D,20200728,000000,75.545,76.8284,75.1602,76.0043,399208.01907771,0
+CCOI.US,D,20200729,000000,76.285,78.4707,76.1905,78.1346,306366.77732394,0
+CCOI.US,D,20200730,000000,77.7489,78.8136,77.493,78.1346,309347.23116116,0
+CCOI.US,D,20200731,000000,78.3381,79.4391,78.0746,79.3416,547689.28626072,0
+CCOI.US,D,20200803,000000,79.9604,80.0902,78.3821,78.3906,375314.12071156,0
+CCOI.US,D,20200804,000000,78.4087,78.5501,76.1819,77.5016,686802.963994,0
+CCOI.US,D,20200805,000000,77.493,78.3734,74.2874,75.6253,602359.56458762,0
+CCOI.US,D,20200806,000000,71.3216,72.0769,67.4982,69.6028,1307353.1410738,0
+CCOI.US,D,20200807,000000,69.578,69.6572,65.0345,65.6944,660444.90263453,0
+CCOI.US,D,20200810,000000,66.1967,66.5032,61.3802,61.4852,1045171.6442488,0
+CCOI.US,D,20200811,000000,62.3475,62.3475,59.4857,59.6452,801812.24749982,0
+CCOI.US,D,20200812,000000,59.9002,62.0133,59.8744,61.5368,488173.4141514,0
+CCOI.US,D,20200813,000000,61.6878,62.1805,60.0673,60.6755,477212.96796012,0
+CCOI.US,D,20200814,000000,60.667,60.6937,59.3645,59.7865,340761.38216438,0
+CCOI.US,D,20200817,000000,60.4721,60.8121,58.8698,59.0378,504706.24083032,0
+CCOI.US,D,20200818,000000,59.2479,59.9698,58.1661,58.694,459647.55959338,0
+CCOI.US,D,20200819,000000,59.2575,59.6987,58.1308,59.0035,1176832.0929028,0
+CCOI.US,D,20200820,000000,59.692,60.1561,58.6492,59.6299,473390.53067766,0
+CCOI.US,D,20200821,000000,59.7808,59.7808,58.0993,58.4555,462590.31267933,0
+CCOI.US,D,20200824,000000,58.7304,58.865,57.237,57.4757,328586.13398745,0
+CCOI.US,D,20200825,000000,57.3086,59.204,57.1386,58.97,587212.2405182,0
+CCOI.US,D,20200826,000000,58.526,59.3931,58.3304,58.7304,313723.6600388,0
+CCOI.US,D,20200827,000000,58.9987,59.5497,58.2443,59.0331,335170.15130108,0
+CCOI.US,D,20200828,000000,59.0599,59.0866,57.8642,58.6511,343950.23737673,0
+CCOI.US,D,20200831,000000,58.6416,60.1102,58.6244,59.8514,462576.69851915,0
+CCOI.US,D,20200901,000000,59.8963,61.0183,59.0254,60.9648,549046.51330677,0
+CCOI.US,D,20200902,000000,60.7423,61.4194,60.3242,61.2417,458875.74143526,0
+CCOI.US,D,20200903,000000,61.0441,61.3296,59.7722,60.601,589768.56090353,0
+CCOI.US,D,20200904,000000,60.4492,60.9018,58.6053,59.373,527571.74648102,0
+CCOI.US,D,20200908,000000,58.3475,59.0599,57.7602,58.0009,567403.63745037,0
+CCOI.US,D,20200909,000000,58.6416,59.753,58.4726,58.5441,394357.18907982,0
+CCOI.US,D,20200910,000000,58.2864,59.6118,57.9206,58.2252,377299.69361227,0
+CCOI.US,D,20200911,000000,58.2328,58.9281,57.6017,58.3666,336712.74037425,0
+CCOI.US,D,20200914,000000,58.4468,59.8963,58.4468,59.1572,413049.43101256,0
+CCOI.US,D,20200915,000000,59.0426,59.4867,58.6148,59.2279,447781.24812833,0
+CCOI.US,D,20200916,000000,58.9987,59.9317,58.9367,59.4962,599891.21262194,0
+CCOI.US,D,20200917,000000,58.8191,59.0073,56.3814,56.792,675729.41554889,0
+CCOI.US,D,20200918,000000,57.5301,57.5301,55.0283,55.1085,1260619.9181342,0
+CCOI.US,D,20200921,000000,54.8239,55.7587,53.7783,55.6614,523035.08941045,0
+CCOI.US,D,20200922,000000,55.902,55.945,54.9233,55.0283,521643.3033424,0
+CCOI.US,D,20200923,000000,54.8946,55.0646,53.5339,53.597,468450.68501703,0
+CCOI.US,D,20200924,000000,53.4804,54.1622,52.9113,53.1338,329269.98372592,0
+CCOI.US,D,20200925,000000,52.9294,53.3562,52.2524,52.5647,494480.95928899,0
+CCOI.US,D,20200928,000000,53.1614,54.4153,53.0812,54.2013,650219.6210932,0
+CCOI.US,D,20200929,000000,53.996,54.3178,53.7832,54.2013,330591.60450687,0
+CCOI.US,D,20200930,000000,54.3522,54.3522,53.2321,53.4374,477783.71544476,0
+CCOI.US,D,20201001,000000,53.5788,53.8986,53.321,53.8184,341221.12188137,0
+CCOI.US,D,20201002,000000,53.2408,54.0601,52.5026,53.7478,322014.6835909,0
+CCOI.US,D,20201005,000000,55.2689,56.2305,54.3274,56.177,427256.33078618,0
+CCOI.US,D,20201006,000000,56.177,56.6841,54.505,54.8603,386077.68520172,0
+CCOI.US,D,20201007,000000,54.9489,55.7587,54.3178,55.4293,411479.61361903,0
+CCOI.US,D,20201008,000000,56.008,56.4798,55.1266,55.3768,391584.08937463,0
+CCOI.US,D,20201009,000000,54.9318,56.0166,54.9318,55.8218,398512.64966523,0
+CCOI.US,D,20201012,000000,56.0615,57.9206,55.8313,57.8863,565931.2136643,0
+CCOI.US,D,20201013,000000,57.5463,57.8863,56.1503,56.5684,374272.11383594,0
+CCOI.US,D,20201014,000000,56.4091,56.6325,55.2165,55.2422,334678.99429137,0
+CCOI.US,D,20201015,000000,54.8154,55.4924,54.1393,55.456,291721.08269514,0
+CCOI.US,D,20201016,000000,53.5176,55.3682,53.5176,54.3436,359332.14389855,0
+CCOI.US,D,20201019,000000,54.7447,56.3814,52.3765,52.9027,526517.1726883,0
+CCOI.US,D,20201020,000000,53.2227,53.467,51.7988,52.2343,411055.48016713,0
+CCOI.US,D,20201021,000000,52.0567,52.6535,51.6528,51.8075,921078.57417088,0
+CCOI.US,D,20201022,000000,51.6298,52.7366,51.0072,51.1228,271947.03864932,0
+CCOI.US,D,20201023,000000,51.4342,52.1942,50.866,51.3185,227028.68798659,0
+CCOI.US,D,20201026,000000,50.8746,51.3099,50.4639,50.7666,272904.21883457,0
+CCOI.US,D,20201027,000000,50.6425,50.8287,49.7879,49.8586,407328.34200598,0
+CCOI.US,D,20201028,000000,49.0307,49.912,48.2657,49.3868,473547.61714133,0
+CCOI.US,D,20201029,000000,49.3066,50.3044,48.8893,49.9216,270535.35496255,0
+CCOI.US,D,20201030,000000,49.7516,50.081,49.2636,49.6542,333732.28653703,0
+CCOI.US,D,20201102,000000,50.2682,51.7903,49.0059,49.6542,411331.95234319,0
+CCOI.US,D,20201103,000000,49.7516,51.8351,49.7516,51.5047,533725.34688422,0
+CCOI.US,D,20201104,000000,51.3902,52.2381,50.6329,50.9786,386481.92103487,0
+CCOI.US,D,20201105,000000,51.0349,52.0471,48.9781,48.9781,798935.4707286,0
+CCOI.US,D,20201106,000000,49.2092,49.3066,47.3405,48.1321,731310.79536502,0
+CCOI.US,D,20201109,000000,49.6542,52.9925,48.9695,52.092,1278517.3025607,0
+CCOI.US,D,20201110,000000,52.1197,53.7382,51.5325,52.3938,629047.50752077,0
+CCOI.US,D,20201111,000000,52.4129,53.0001,50.8469,52.6611,369573.13408626,0
+CCOI.US,D,20201112,000000,52.9027,53.4528,51.6576,52.6363,466630.57652472,0
+CCOI.US,D,20201113,000000,52.6267,54.6091,52.3326,54.4067,464855.49948535,0
+CCOI.US,D,20201116,000000,55.0216,55.838,54.3178,55.2165,1019376.9996723,0
+CCOI.US,D,20201117,000000,55.2785,55.3051,53.5597,53.8547,472529.69685679,0
+CCOI.US,D,20201118,000000,54.0419,54.4773,52.155,52.1999,321527.71555355,0
+CCOI.US,D,20201119,000000,52.3785,52.8578,51.7407,52.5857,323829.55586775,0
+CCOI.US,D,20201120,000000,52.0825,52.4874,51.604,51.8476,340484.90998833,0
+CCOI.US,D,20201123,000000,52.3537,52.8922,51.3473,51.8303,415455.99563586,0
+CCOI.US,D,20201124,000000,52.2906,52.938,51.0455,51.6318,676063.48609494,0
+CCOI.US,D,20201125,000000,51.9832,52.1216,50.7485,51.1897,344375.41807171,0
+CCOI.US,D,20201127,000000,51.604,51.902,51.0292,51.6851,110972.16138969,0
+CCOI.US,D,20201130,000000,51.2612,52.6859,51.1008,52.3871,558987.99197041,0
+CCOI.US,D,20201201,000000,52.263,52.7938,51.7407,52.2257,700105.04573694,0
+CCOI.US,D,20201202,000000,51.9383,52.4348,50.9013,51.4141,371553.47077149,0
+CCOI.US,D,20201203,000000,51.1629,52.5857,51.0865,52.3785,389734.65807578,0
+CCOI.US,D,20201204,000000,52.6668,53.0364,51.8028,52.5065,287754.12586613,0
+CCOI.US,D,20201207,000000,52.0453,52.6324,51.7035,51.8476,305376.08535978,0
+CCOI.US,D,20201208,000000,51.7492,52.1264,51.2259,51.6136,335027.7262407,0
+CCOI.US,D,20201209,000000,52.1446,53.3448,51.1848,53.1738,467746.93765982,0
+CCOI.US,D,20201210,000000,53.2798,53.8117,52.452,53.001,453573.5496651,0
+CCOI.US,D,20201211,000000,52.6506,52.9113,51.1457,52.642,298004.54124164,0
+CCOI.US,D,20201214,000000,53.0651,54.1183,52.5513,53.4518,379971.21073762,0
+CCOI.US,D,20201215,000000,53.7678,54.7943,52.9839,54.7313,428257.49518126,0
+CCOI.US,D,20201216,000000,55.1458,55.7903,54.1183,54.4887,517033.33925546,0
+CCOI.US,D,20201217,000000,53.9665,54.8211,53.6542,54.632,361764.88959914,0
+CCOI.US,D,20201218,000000,54.93,55.6051,54.3703,54.867,1401909.7670107,0
+CCOI.US,D,20201221,000000,54.3981,54.506,53.0651,54.1183,276858.60874649,0
+CCOI.US,D,20201222,000000,54.1183,55.9564,53.8395,55.839,533942.12620409,0
+CCOI.US,D,20201223,000000,56.2544,56.4969,52.7242,52.7309,723395.73208262,0
+CCOI.US,D,20201224,000000,53.0364,53.7946,52.3155,53.6685,398575.4842507,0
+CCOI.US,D,20201228,000000,53.8939,55.3349,53.6151,54.9556,335817.34753138,0
+CCOI.US,D,20201229,000000,55.3004,55.8228,53.0364,53.8032,389849.8548158,0
+CCOI.US,D,20201230,000000,53.7402,54.8211,53.0097,53.0288,295779.14967309,0
+CCOI.US,D,20201231,000000,53.0736,54.0381,52.474,53.9474,289687.33661227,0
+CCOI.US,D,20210104,000000,53.9474,54.3866,53.1003,53.6781,628031.68172243,0
+CCOI.US,D,20210105,000000,53.7211,53.9569,51.5419,51.604,303048.06396831,0
+CCOI.US,D,20210106,000000,51.9115,54.3351,50.9385,54.2176,532601.65504749,0
+CCOI.US,D,20210107,000000,54.0009,54.8211,53.1902,54.0285,231960.1557025,0
+CCOI.US,D,20210108,000000,53.9569,54.8305,53.0192,53.488,304855.60554351,0
+CCOI.US,D,20210111,000000,53.1644,54.0562,52.1674,52.9209,339867.03656459,0
+CCOI.US,D,20210112,000000,52.7394,54.0562,51.8924,53.9836,472585.20074062,0
+CCOI.US,D,20210113,000000,54.2452,54.4611,53.3888,53.597,193899.15280019,0
+CCOI.US,D,20210114,000000,53.8308,54.7676,52.9839,54.3799,245189.97767215,0
+CCOI.US,D,20210115,000000,54.2625,54.6129,53.4022,53.6494,250722.56292234,0
+CCOI.US,D,20210119,000000,53.9197,54.8488,53.3525,54.1011,344021.44990692,0
+CCOI.US,D,20210120,000000,54.082,55.0465,53.7402,54.867,283448.90951869,0
+CCOI.US,D,20210121,000000,55.1649,55.1649,53.1137,53.6303,302269.96235162,0
+CCOI.US,D,20210122,000000,53.2798,55.1095,53.1644,55.0283,308085.30323641,0
+CCOI.US,D,20210125,000000,54.6416,55.8132,54.2367,55.7235,246042.4335483,0
+CCOI.US,D,20210126,000000,55.882,56.345,54.5508,55.7044,268841.96288426,0
+CCOI.US,D,20210127,000000,55.3806,55.5869,53.001,53.109,420069.10145209,0
+CCOI.US,D,20210128,000000,53.3696,53.7755,51.7129,52.2821,446040.73011095,0
+CCOI.US,D,20210129,000000,51.9383,52.325,50.8029,51.3166,345596.50351592,0
+CCOI.US,D,20210201,000000,52.1092,52.5781,50.8917,52.2821,313387.49500656,0
+CCOI.US,D,20210202,000000,52.7671,53.4347,52.3106,53.0736,354206.93621079,0
+CCOI.US,D,20210203,000000,54.0735,54.8841,53.0909,53.6227,364186.11562572,0
+CCOI.US,D,20210204,000000,53.6151,54.7676,53.1453,54.6225,285068.99458059,0
+CCOI.US,D,20210205,000000,55.055,55.1552,54.1364,55.012,166014.21101392,0
+CCOI.US,D,20210208,000000,55.0368,55.9039,53.9836,55.4523,198779.30560463,0
+CCOI.US,D,20210209,000000,55.8848,56.1369,54.93,55.8132,198916.49444956,0
+CCOI.US,D,20210210,000000,55.8476,56.5503,55.776,56.074,328996.65327916,0
+CCOI.US,D,20210211,000000,56.0376,57.0383,55.3806,56.4701,287256.68539786,0
+CCOI.US,D,20210212,000000,56.4339,56.5818,56.0376,56.2897,168673.16122218,0
+CCOI.US,D,20210216,000000,56.0825,56.1684,53.7077,54.0476,318283.35645737,0
+CCOI.US,D,20210217,000000,53.8213,54.8305,53.3792,54.759,383453.29401546,0
+CCOI.US,D,20210218,000000,54.7409,55.6643,53.8117,54.0381,326713.66334059,0
+CCOI.US,D,20210219,000000,54.1278,54.4696,53.3257,53.6227,395157.28280141,0
+CCOI.US,D,20210222,000000,53.3525,53.3525,51.4141,52.8206,316250.65761759,0
+CCOI.US,D,20210223,000000,52.8301,53.5682,51.7616,52.938,378034.8582622,0
+CCOI.US,D,20210224,000000,52.8387,56.2085,52.6764,56.0376,683141.80214757,0
+CCOI.US,D,20210225,000000,55.012,58.4974,53.1902,53.5873,1084888.3384781,0
+CCOI.US,D,20210226,000000,53.7211,55.1458,52.3537,53.9292,681789.81131698,0
+CCOI.US,D,20210301,000000,54.4984,55.3978,53.3304,54.3522,601444.27412601,0
+CCOI.US,D,20210302,000000,54.2806,54.6053,52.6583,52.748,373000.76072337,0
+CCOI.US,D,20210303,000000,52.7862,53.3974,51.6231,51.9115,379401.51049607,0
+CCOI.US,D,20210304,000000,52.2821,53.362,51.182,51.84,455865.96479149,0
+CCOI.US,D,20210305,000000,52.2534,53.109,51.3892,52.5952,527588.50237048,0
+CCOI.US,D,20210308,000000,52.5513,54.9023,52.2821,54.0562,414188.83149566,0
+CCOI.US,D,20210309,000000,54.3981,54.9482,53.4069,54.6416,303574.82724311,0
+CCOI.US,D,20210310,000000,54.7495,56.1827,54.2539,55.7235,285944.48980473,0
+CCOI.US,D,20210311,000000,55.7817,56.5485,54.8154,56.5399,344601.62257938,0
+CCOI.US,D,20210312,000000,56.7576,59.0426,56.2105,58.7743,372626.89493985,0
+CCOI.US,D,20210315,000000,58.8191,59.6404,57.2866,58.062,249892.09915112,0
+CCOI.US,D,20210316,000000,57.4966,57.7334,56.1188,56.7394,260606.44321599,0
+CCOI.US,D,20210317,000000,56.8226,58.0802,56.2382,57.9159,303422.97699491,0
+CCOI.US,D,20210318,000000,57.5416,58.4086,56.4931,57.9541,218447.57809826,0
+CCOI.US,D,20210319,000000,57.9254,59.0292,57.6237,58.7466,804128.74921729,0
+CCOI.US,D,20210322,000000,58.7371,59.6041,58.1804,59.4026,278997.07913849,0
+CCOI.US,D,20210323,000000,59.121,59.8687,59.0207,59.4026,266634.37444826,0
+CCOI.US,D,20210324,000000,59.2766,59.7503,57.9254,58.1269,329299.30653248,0
+CCOI.US,D,20210325,000000,57.7889,59.2861,56.9944,58.8191,420023.02275608,0
+CCOI.US,D,20210326,000000,59.4943,63.8543,59.0933,62.1126,706473.33097381,0
+CCOI.US,D,20210329,000000,61.6848,62.9511,60.8397,62.0849,751990.70468463,0
+CCOI.US,D,20210330,000000,62.0305,62.2673,60.643,61.4642,382789.34189572,0
+CCOI.US,D,20210331,000000,61.4833,63.1735,61.238,62.7237,410870.11814001,0
+CCOI.US,D,20210401,000000,63.3721,63.819,62.0763,62.4049,352698.90615964,0
+CCOI.US,D,20210405,000000,63.3264,64.4301,62.5949,63.7541,312738.20429009,0
+CCOI.US,D,20210406,000000,63.2986,64.5476,63.0522,64.2478,232249.19479563,0
+CCOI.US,D,20210407,000000,64.4654,64.4654,63.1983,63.4448,235162.62507503,0
+CCOI.US,D,20210408,000000,63.9365,64.0921,62.9893,63.4256,248080.36860354,0
+CCOI.US,D,20210409,000000,63.5458,64.3289,62.9424,64.2926,229566.15799629,0
+CCOI.US,D,20210412,000000,64.6393,64.6393,63.2891,63.6548,189599.17266819,0
+CCOI.US,D,20210413,000000,63.8104,63.8639,62.9329,63.3435,238287.59845882,0
+CCOI.US,D,20210414,000000,62.9893,63.1897,62.57,62.6607,184461.39806334,0
+CCOI.US,D,20210415,000000,62.3675,62.9977,62.2587,62.9243,307518.74472413,0
+CCOI.US,D,20210416,000000,63.417,63.417,62.2491,63.0064,327276.0328805,0
+CCOI.US,D,20210419,000000,63.2805,63.3626,61.9121,62.9071,306533.28897542,0
+CCOI.US,D,20210420,000000,62.9329,63.2442,62.2865,62.3313,245649.71738913,0
+CCOI.US,D,20210421,000000,62.5949,63.7779,61.9846,62.9071,338678.41565621,0
+CCOI.US,D,20210422,000000,62.696,62.7237,61.3822,61.556,297758.43911523,0
+CCOI.US,D,20210423,000000,61.5024,62.6425,61.173,62.4049,208154.22575601,0
+CCOI.US,D,20210426,000000,62.2444,62.9329,61.893,62.696,165006.7631603,0
+CCOI.US,D,20210427,000000,62.7428,63.1983,62.3046,62.9893,211842.6159228,0
+CCOI.US,D,20210428,000000,63.2805,63.5458,62.2396,62.5414,280802.52622752,0
+CCOI.US,D,20210429,000000,65.6887,67.5775,63.627,66.3541,560546.28968995,0
+CCOI.US,D,20210430,000000,67.4943,69.6333,67.3215,68.8809,579963.22384172,0
+CCOI.US,D,20210503,000000,69.8654,70.1489,68.9085,69.4108,530327.04305366,0
+CCOI.US,D,20210504,000000,71.609,71.8267,70.5051,71.3444,570321.25670211,0
+CCOI.US,D,20210505,000000,71.163,71.3722,69.301,70.8164,368260.93849312,0
+CCOI.US,D,20210506,000000,70.1394,72.0663,70.0305,71.8458,284163.1293068,0
+CCOI.US,D,20210507,000000,71.5536,72.2297,70.7296,71.1535,206380.19595971,0
+CCOI.US,D,20210510,000000,72.9773,72.9773,72.0663,72.2297,308636.15310232,0
+CCOI.US,D,20210511,000000,70.9424,71.2357,68.8723,70.1213,441636.02566985,0
+CCOI.US,D,20210512,000000,69.6572,70.7247,69.1091,69.2007,340781.27978311,0
+CCOI.US,D,20210513,000000,69.6887,70.9988,68.9419,70.8145,291767.16139115,0
+CCOI.US,D,20210514,000000,71.2557,71.5584,70.3256,71.0982,159546.43768339,0
+CCOI.US,D,20210517,000000,70.7028,70.7028,69.3564,69.5044,284222.822163,0
+CCOI.US,D,20210518,000000,69.173,70.0076,68.8322,68.9334,319793.48099472,0
+CCOI.US,D,20210519,000000,68.4722,69.3754,67.7999,68.371,417732.70211589,0
+CCOI.US,D,20210520,000000,68.1131,69.237,68.1131,68.7214,444528.51108742,0
+CCOI.US,D,20210521,000000,69.0804,69.5874,68.1131,68.1504,371283.28205399,0
+CCOI.US,D,20210524,000000,68.5103,69.0527,67.9288,68.9888,517530.77972372,0
+CCOI.US,D,20210525,000000,69.0709,69.1272,68.1218,68.8684,408777.72644403,0
+CCOI.US,D,20210526,000000,69.3754,69.5693,68.2325,68.3986,289003.48687379,0
+CCOI.US,D,20210527,000000,68.7768,69.154,67.5498,68.7853,394511.1338142,0
+CCOI.US,D,20210528,000000,68.9515,69.6887,68.877,69.6801,224764.54842367,0
+CCOI.US,D,20210601,000000,69.8376,70.2597,68.7682,68.9515,234965.74337391,0
+CCOI.US,D,20210602,000000,69.5874,69.8921,68.961,69.8185,207630.60421047,0
+CCOI.US,D,20210603,000000,69.7708,70.2969,69.2466,69.5417,236816.22191585,0
+CCOI.US,D,20210604,000000,69.6152,70.2884,69.4079,69.5693,165637.20350113,0
+CCOI.US,D,20210607,000000,69.6715,71.0532,69.6715,70.6102,283498.12994397,0
+CCOI.US,D,20210608,000000,70.4259,70.8317,69.237,69.6887,225215.91019592,0
+CCOI.US,D,20210609,000000,69.7994,70.381,69.7259,70.0114,146264.25355919,0
+CCOI.US,D,20210610,000000,70.2043,70.9013,69.9838,70.7668,151400.98092095,0
+CCOI.US,D,20210611,000000,70.6474,70.7171,70.0486,70.7123,140067.71618925,0
+CCOI.US,D,20210614,000000,70.9062,72.2974,70.9062,72.2335,202270.81407029,0
+CCOI.US,D,20210615,000000,72.2879,72.3662,71.6433,71.8916,154079.82874794,0
+CCOI.US,D,20210616,000000,71.6701,72.518,70.9558,71.6433,163034.80441979,0
+CCOI.US,D,20210617,000000,71.5326,71.9289,70.7486,71.5326,194063.56996549,0
+CCOI.US,D,20210618,000000,71.2099,72.1581,70.8231,71.3846,555288.08212961,0
+CCOI.US,D,20210621,000000,71.7818,72.666,71.4867,72.5926,260865.11225949,0
+CCOI.US,D,20210622,000000,72.7682,73.1444,72.3023,73.0069,229491.80373683,0
+CCOI.US,D,20210623,000000,73.2007,73.3985,72.0712,72.1963,295544.56722069,0
+CCOI.US,D,20210624,000000,72.2602,72.3996,70.9606,71.1908,154528.04879092,0
+CCOI.US,D,20210625,000000,70.952,72.011,70.8594,71.8735,512052.65111426,0
+CCOI.US,D,20210628,000000,71.7818,72.2974,71.0724,71.2375,181950.10913093,0
+CCOI.US,D,20210629,000000,71.0818,71.3484,70.657,70.9424,162056.67937271,0
+CCOI.US,D,20210630,000000,70.8317,71.2833,70.7219,70.8689,203543.21442596,0
+CCOI.US,D,20210701,000000,70.9147,71.5869,70.7314,70.7954,142748.65850242,0
+CCOI.US,D,20210702,000000,70.8231,70.8231,69.6887,69.9103,200681.09905804,0
+CCOI.US,D,20210706,000000,70.1308,70.1404,69.2189,69.9657,172346.8899857,0
+CCOI.US,D,20210707,000000,69.956,70.5003,69.2103,69.6333,187953.95377211,0
+CCOI.US,D,20210708,000000,69.1272,69.8731,68.6756,69.6055,171066.1116853,0
+CCOI.US,D,20210709,000000,70.0945,70.2693,69.5693,70.0295,96305.521899076,0
+CCOI.US,D,20210712,000000,70.1136,71.6242,69.6887,71.5507,196722.52017374,0
+CCOI.US,D,20210713,000000,71.3665,71.6797,70.7859,71.2929,215144.57338899,0
+CCOI.US,D,20210714,000000,71.4313,71.9193,71.1554,71.5603,143327.78393179,0
+CCOI.US,D,20210715,000000,71.4772,71.7914,70.2425,71.3111,161961.38025142,0
+CCOI.US,D,20210716,000000,71.6606,72.1676,70.8966,70.9798,170744.60805634,0
+CCOI.US,D,20210719,000000,70.5089,71.5097,70.3618,70.7954,180172.93760536,0
+CCOI.US,D,20210720,000000,70.6932,71.9374,70.5461,71.1173,250027.19350986,0
+CCOI.US,D,20210721,000000,71.1173,71.1726,69.7899,70.1595,176243.68152761,0
+CCOI.US,D,20210722,000000,70.233,70.233,69.0069,69.366,161999.08100271,0
+CCOI.US,D,20210723,000000,69.6055,71.1812,69.2561,71.0256,170807.4426418,0
+CCOI.US,D,20210726,000000,70.8317,71.2193,70.1499,70.4078,103717.90849776,0
+CCOI.US,D,20210727,000000,70.3065,70.3715,69.5789,70.3256,150278.3363273,0
+CCOI.US,D,20210728,000000,70.4172,71.6529,70.0486,71.5144,134020.93458134,0
+CCOI.US,D,20210729,000000,71.606,71.8458,69.8282,70.3343,178532.95492472,0
+CCOI.US,D,20210730,000000,70.3715,71.7532,70.3715,71.5326,161033.52287272,0
+CCOI.US,D,20210802,000000,71.6892,72.2602,71.0982,71.229,143817.89369842,0
+CCOI.US,D,20210803,000000,71.3111,72.5553,70.7811,71.7264,269924.81224044,0
+CCOI.US,D,20210804,000000,71.3292,71.5603,68.518,68.7214,218884.27846724,0
+CCOI.US,D,20210805,000000,69.4309,72.224,68.6097,69.5789,568816.36838023,0
+CCOI.US,D,20210806,000000,69.3945,72.4636,69.3296,71.8553,380396.39143259,0
+CCOI.US,D,20210809,000000,71.6701,72.1036,70.3982,71.2375,388217.2028368,0
+CCOI.US,D,20210810,000000,71.0437,71.6242,70.381,70.6016,253411.88318025,0
+CCOI.US,D,20210811,000000,70.9701,71.1173,67.9746,68.0759,263110.40144677,0
+CCOI.US,D,20210812,000000,67.9555,68.9888,66.6845,66.9147,345459.31467098,0
+CCOI.US,D,20210813,000000,66.7858,67.5593,66.6016,66.9787,228579.65500448,0
+CCOI.US,D,20210816,000000,66.9787,67.7999,66.6845,67.2556,131541.06294165,0
+CCOI.US,D,20210817,000000,66.7486,67.2748,66.3896,66.887,212911.8511188,0
+CCOI.US,D,20210818,000000,66.8689,67.4581,66.1871,66.3437,236174.26190102,0
+CCOI.US,D,20210819,000000,66.1709,66.4601,65.4155,65.8911,193991.3101922,0
+CCOI.US,D,20210820,000000,65.8262,67.5688,65.8262,66.721,140065.62170306,0
+CCOI.US,D,20210823,000000,66.5996,66.9635,66.5624,66.7763,148164.9997695,0
+CCOI.US,D,20210824,000000,67.0188,67.2146,66.1059,66.5902,296799.16444381,0
+CCOI.US,D,20210825,000000,66.7858,67.0283,65.9465,67.0007,184333.63440624,0
+CCOI.US,D,20210826,000000,66.8049,67.2146,66.4601,67.0007,179240.89125429,0
+CCOI.US,D,20210827,000000,67.1401,67.8028,66.7667,67.0465,248519.16345871,0
+CCOI.US,D,20210830,000000,67.2986,68.9667,67.0561,68.1838,297006.51857585,0
+CCOI.US,D,20210831,000000,67.8582,68.0349,66.9071,67.6529,304100.54327484,0
+CCOI.US,D,20210901,000000,67.9422,69.7316,67.7646,69.7222,178461.74239453,0
+CCOI.US,D,20210902,000000,69.7316,70.3285,69.4328,70.2912,164334.43309582,0
+CCOI.US,D,20210903,000000,70.3285,70.6264,69.4901,69.7316,184794.42136631,0
+CCOI.US,D,20210907,000000,69.6944,70.4956,68.6784,69.8615,170756.12773035,0
+CCOI.US,D,20210908,000000,69.8997,70.3752,69.3679,69.5455,157875.03771002,0
+CCOI.US,D,20210909,000000,69.4146,69.4146,68.157,68.1647,147521.99251158,0
+CCOI.US,D,20210910,000000,68.3422,68.371,67.0188,67.0656,156008.85052171,0
+CCOI.US,D,20210913,000000,67.3922,68.0349,67.099,67.6996,122178.70970737,0
+CCOI.US,D,20210914,000000,67.8859,68.4177,67.0656,67.7455,148422.6215699,0
+CCOI.US,D,20210915,000000,67.8114,68.6593,67.3731,68.157,165975.46301955,0
+CCOI.US,D,20210916,000000,68.0071,68.0071,66.3246,66.656,185638.49929773,0
+CCOI.US,D,20210917,000000,67.3177,68.4539,66.6932,68.203,1108755.0085238,0
+CCOI.US,D,20210920,000000,67.6806,68.2315,66.446,67.0943,178014.56959465,0
+CCOI.US,D,20210921,000000,67.3731,67.8773,66.0401,66.1995,194638.50642248,0
+CCOI.US,D,20210922,000000,66.3293,67.7856,66.0029,66.8336,125603.19461521,0
+CCOI.US,D,20210923,000000,67.3645,68.157,66.6837,67.7932,178437.65580343,0
+CCOI.US,D,20210924,000000,67.7093,67.9699,67.3454,67.5411,100093.40015952,0
+CCOI.US,D,20210927,000000,67.7551,67.8535,66.7401,67.5688,170192.71094734,0
+CCOI.US,D,20210928,000000,67.4103,67.6901,65.5464,65.6018,196946.63019524,0
+CCOI.US,D,20210929,000000,65.7794,67.0054,65.5273,66.5902,134435.6428454,0
+CCOI.US,D,20210930,000000,66.6465,66.9166,65.7049,66.0314,185861.56207612,0
+CCOI.US,D,20211001,000000,66.3762,67.4485,65.0804,67.2614,252666.24609939,0
+CCOI.US,D,20211004,000000,67.2614,68.1094,66.7858,67.9603,311940.20505468,0
+CCOI.US,D,20211005,000000,67.988,67.988,67.0656,67.5593,234751.05854024,0
+CCOI.US,D,20211006,000000,67.1592,67.7742,66.5537,67.7187,285910.97802581,0
+CCOI.US,D,20211007,000000,68.1379,69.0136,67.9231,68.4082,225914.42133768,0
+CCOI.US,D,20211008,000000,68.688,68.7644,67.1401,67.3358,96945.387427728,0
+CCOI.US,D,20211011,000000,67.4294,68.1647,66.9816,67.2146,108281.79388871,0
+CCOI.US,D,20211012,000000,67.523,68.5113,67.0752,68.4827,131186.04753378,0
+CCOI.US,D,20211013,000000,68.856,68.856,67.4103,67.9794,137938.67098508,0
+CCOI.US,D,20211014,000000,68.6316,69.0785,68.2124,68.9209,115341.25956569,0
+CCOI.US,D,20211015,000000,69.5168,69.6753,68.0444,68.2221,219472.82908442,0
+CCOI.US,D,20211018,000000,68.2124,68.8369,67.9422,68.5572,118984.61827957,0
+CCOI.US,D,20211019,000000,68.6784,68.7157,67.8954,68.0349,108053.49489484,0
+CCOI.US,D,20211020,000000,68.0913,68.4445,67.672,67.8486,131348.37021289,0
+CCOI.US,D,20211021,000000,67.988,68.6125,67.8114,68.5285,141929.71440519,0
+CCOI.US,D,20211022,000000,68.6316,69.3774,68.4082,69.2103,115694.18048739,0
+CCOI.US,D,20211025,000000,69.2657,69.4232,68.5763,69.0422,116623.08510918,0
+CCOI.US,D,20211026,000000,69.1358,70.3839,68.9764,70.1223,138802.64653523,0
+CCOI.US,D,20211027,000000,70.7152,70.7152,69.2103,69.4805,142604.13895585,0
+CCOI.US,D,20211028,000000,69.6753,71.0083,69.3029,70.7945,137935.5292558,0
+CCOI.US,D,20211029,000000,70.7754,71.8096,70.6684,71.3903,229503.32341081,0
+CCOI.US,D,20211101,000000,71.5678,72.9381,71.4467,72.0243,164266.3622949,0
+CCOI.US,D,20211102,000000,72.1456,72.1829,71.335,71.4467,132800.89638023,0
+CCOI.US,D,20211103,000000,71.4934,71.9498,70.6732,71.6892,198876.69921209,0
+CCOI.US,D,20211104,000000,70.7296,73.1205,68.5666,72.0797,290273.79274327,0
+CCOI.US,D,20211105,000000,72.1456,73.6114,69.0518,70.2912,215320.51022828,0
+CCOI.US,D,20211108,000000,70.1146,71.1344,69.6572,70.0764,224167.61986176,0
+CCOI.US,D,20211109,000000,70.0858,71.6653,70.0858,71.12,237894.88229967,0
+CCOI.US,D,20211110,000000,71.0456,71.7828,70.9243,71.0456,113267.71824535,0
+CCOI.US,D,20211111,000000,71.1009,72.2201,71.0227,72.0797,111193.12968192,0
+CCOI.US,D,20211112,000000,72.3509,72.6392,71.885,72.4531,123327.53537829,0
+CCOI.US,D,20211115,000000,72.6584,73.6047,72.1972,73.2553,199879.95809336,0
+CCOI.US,D,20211116,000000,73.5532,75.0351,73.2876,74.8202,238783.991684,0
+CCOI.US,D,20211117,000000,74.5691,74.9416,72.8408,73.6181,295349.78000575,0
+CCOI.US,D,20211118,000000,73.8443,75.3702,73.4767,74.7964,277035.59282889,0
+CCOI.US,D,20211119,000000,74.7964,75.418,72.9592,73.261,178025.04202554,0
+CCOI.US,D,20211122,000000,73.2982,75.1821,73.2322,73.3449,190077.76276082,0
+CCOI.US,D,20211123,000000,73.0813,73.5713,72.6011,73.0623,212636.42618584,0
+CCOI.US,D,20211124,000000,72.9592,74.0898,72.3557,73.9389,160367.4762668,0
+CCOI.US,D,20211126,000000,73.0346,73.958,70.8775,71.8287,226992.03447841,0
+CCOI.US,D,20211129,000000,72.3375,72.7234,71.5842,72.0358,460389.00770187,0
+CCOI.US,D,20211130,000000,71.5364,72.1399,70.4058,70.5854,389841.47687108,0
+CCOI.US,D,20211201,000000,71.1506,71.6214,68.579,68.645,455154.88673264,0
+CCOI.US,D,20211202,000000,68.7672,71.122,68.7672,70.9711,587619.61808063,0
+CCOI.US,D,20211203,000000,71.3292,71.3292,69.4175,69.916,203299.20678575,0
+CCOI.US,D,20211206,000000,70.5567,72.8743,69.9351,72.6107,697836.71720164,0
+CCOI.US,D,20211207,000000,73.2695,74.2874,72.8552,73.3449,488017.37493082,0
+CCOI.US,D,20211208,000000,73.3355,74.636,72.0645,72.1485,380472.84017825,0
+CCOI.US,D,20211209,000000,71.461,71.8381,70.5939,70.868,192832.01209037,0
+CCOI.US,D,20211210,000000,71.1688,71.5926,70.4249,71.5174,346812.35274466,0
+CCOI.US,D,20211213,000000,71.7063,74.2215,71.6872,73.6753,334108.24680673,0
+CCOI.US,D,20211214,000000,73.5617,73.5617,71.9508,72.582,686084.55523351,0
+CCOI.US,D,20211215,000000,72.5448,73.4767,71.1411,71.5651,908453.01146478,0
+CCOI.US,D,20211216,000000,71.5745,72.4034,65.9789,67.9288,990732.806645,0
+CCOI.US,D,20211217,000000,67.3444,68.3757,66.9023,67.5612,1296416.7814736,0
+CCOI.US,D,20211220,000000,66.1012,67.8066,65.0928,67.5994,424004.64098838,0
+CCOI.US,D,20211221,000000,68.4846,70.6321,67.9479,70.5758,370328.19635492,0
+CCOI.US,D,20211222,000000,70.4631,70.5949,67.882,69.257,296444.14903593,0
+CCOI.US,D,20211223,000000,69.3506,69.9818,68.6726,69.2943,190878.9037255,0
+CCOI.US,D,20211227,000000,69.6715,69.6715,68.6574,69.0403,370232.89723364,0
+CCOI.US,D,20211228,000000,69.4738,69.6715,68.8044,68.8799,144480.79857507,0
+CCOI.US,D,20211229,000000,69.2103,69.5302,68.579,69.3039,127517.55498571,0
+CCOI.US,D,20211230,000000,69.5674,69.6619,69.069,69.3325,108071.2980274,0
+CCOI.US,D,20211231,000000,69.4356,69.4356,68.2965,68.9362,157530.49473305,0
+CCOI.US,D,20220103,000000,69.3229,69.6991,68.1637,68.4559,182420.32127882,0
+CCOI.US,D,20220104,000000,68.4559,69.7842,66.4497,67.8247,400394.54549991,0
+CCOI.US,D,20220105,000000,68.6584,68.6584,64.793,64.9707,217122.81558804,0
+CCOI.US,D,20220106,000000,64.961,65.4986,64.4339,65.1024,222840.76286535,0
+CCOI.US,D,20220107,000000,65.1214,65.8835,65.0087,65.1214,212841.6858317,0
+CCOI.US,D,20220110,000000,65.0928,65.4185,63.9202,64.5094,159271.01275044,0
+CCOI.US,D,20220111,000000,61.3343,62.7475,60.9858,62.5022,387781.54971091,0
+CCOI.US,D,20220112,000000,60.7882,61.9283,60.3547,61.1272,395509.15648001,0
+CCOI.US,D,20220113,000000,61.5798,61.9188,60.6278,61.1653,344881.23648469,0
+CCOI.US,D,20220114,000000,60.9954,61.5463,60.1102,60.2793,218299.91682242,0
+CCOI.US,D,20220118,000000,60.1951,60.5513,58.7342,58.9415,260955.17516531,0
+CCOI.US,D,20220119,000000,59.0646,60.2229,58.273,58.4143,171332.11143044,0
+CCOI.US,D,20220120,000000,58.9328,59.4408,57.7784,57.8776,262065.25284186,0
+CCOI.US,D,20220121,000000,57.4059,59.2528,57.4059,57.4537,274045.71380385,0
+CCOI.US,D,20220124,000000,56.8129,60.3269,56.7747,60.242,497047.75210523,0
+CCOI.US,D,20220125,000000,60.0443,61.1558,59.564,59.9499,286127.75734568,0
+CCOI.US,D,20220126,000000,60.3175,60.5714,58.4612,59.0264,327622.67034366,0
+CCOI.US,D,20220127,000000,59.2336,59.8839,57.4718,57.7545,170017.82135112,0
+CCOI.US,D,20220128,000000,58.2539,59.9402,57.2179,59.8275,221250.00061,0
+CCOI.US,D,20220131,000000,59.0923,60.1007,59.0264,59.9211,307051.67430551,0
+CCOI.US,D,20220201,000000,59.7521,61.4289,59.5354,61.2216,340971.87802568,0
+CCOI.US,D,20220202,000000,61.7965,61.9188,59.733,60.2324,271948.08589241,0
+CCOI.US,D,20220203,000000,60.1857,60.1857,58.5652,58.8946,203784.08033692,0
+CCOI.US,D,20220204,000000,58.5843,59.3281,58.1698,58.9509,158928.56425965,0
+CCOI.US,D,20220207,000000,59.1582,59.903,58.5461,59.7521,203311.77370284,0
+CCOI.US,D,20220208,000000,59.799,59.9965,59.4504,59.8839,128503.01073443,0
+CCOI.US,D,20220209,000000,60.4205,61.8901,59.9211,61.8434,361469.56704746,0
+CCOI.US,D,20220210,000000,62.9548,64.2735,62.253,62.4649,462519.10014913,0
+CCOI.US,D,20220211,000000,62.3895,63.2566,60.9906,61.2216,309477.08930446,0
+CCOI.US,D,20220214,000000,61.2494,61.721,60.1102,61.2589,421275.52549301,0
+CCOI.US,D,20220215,000000,62.0037,62.6158,61.5234,61.8997,164368.99211783,0
+CCOI.US,D,20220216,000000,61.5979,61.9379,60.5523,61.7679,191608.83215999,0
+CCOI.US,D,20220217,000000,61.2407,61.4661,60.5055,60.6278,235770.02606786,0
+CCOI.US,D,20220218,000000,60.3547,60.6479,59.5354,59.733,306863.17054912,0
+CCOI.US,D,20220222,000000,59.8466,59.9784,58.6683,58.8001,337880.4164208,0
+CCOI.US,D,20220223,000000,59.1401,59.5984,56.8129,57.0956,381993.43714649,0
+CCOI.US,D,20220224,000000,57.2179,57.3592,53.911,56.9829,676301.21027662,0
+CCOI.US,D,20220225,000000,56.5208,60.3175,56.5208,60.2887,628938.5942393,0
+CCOI.US,D,20220228,000000,59.3568,60.4587,58.97,59.7235,532313.66319744,0
+CCOI.US,D,20220301,000000,59.5821,60.2887,58.5041,59.0359,342098.71159169,0
+CCOI.US,D,20220302,000000,59.2718,60.1857,59.0551,59.6385,293923.4349157,0
+CCOI.US,D,20220303,000000,59.7893,60.4302,59.29,59.6108,205012.49648276,0
+CCOI.US,D,20220304,000000,58.9415,60.2229,58.4372,59.969,255753.5187319,0
+CCOI.US,D,20220307,000000,59.8744,60.6564,59.4743,59.7426,329041.68473207,0
+CCOI.US,D,20220308,000000,59.6709,61.046,58.9452,58.993,432517.68007579,0
+CCOI.US,D,20220309,000000,59.9479,61.2656,59.48,60.9887,318654.08051162,0
+CCOI.US,D,20220310,000000,60.2917,61.6762,59.9573,61.5329,272709.43161963,0
+CCOI.US,D,20220311,000000,61.5329,61.9818,60.072,60.1484,251021.0272033,0
+CCOI.US,D,20220314,000000,60.1579,60.8932,59.9002,60.1197,338410.3214249,0
+CCOI.US,D,20220315,000000,60.7309,60.9123,59.0646,60.3393,241640.87083648,0
+CCOI.US,D,20220316,000000,60.4731,60.8932,59.2127,60.3393,284545.37303505,0
+CCOI.US,D,20220317,000000,60.1197,61.4996,59.6806,61.0173,186069.96345125,0
+CCOI.US,D,20220318,000000,61.1129,62.6025,60.9791,61.9722,583526.99208067,0
+CCOI.US,D,20220321,000000,62.02,62.3781,59.1553,59.5182,260784.47454147,0
+CCOI.US,D,20220322,000000,59.4513,60.454,59.0121,59.8714,301247.85309472,0
+CCOI.US,D,20220323,000000,59.7569,60.1579,58.5347,58.7447,209916.7358783,0
+CCOI.US,D,20220324,000000,58.907,59.2794,58.5347,59.1744,213026.00061571,0
+CCOI.US,D,20220325,000000,59.3463,59.7617,58.8689,58.9739,296284.96808609,0
+CCOI.US,D,20220328,000000,59.2221,60.5781,58.9548,60.4253,254316.70121094,0
+CCOI.US,D,20220329,000000,60.8837,62.717,60.8837,62.6216,363830.05297475,0
+CCOI.US,D,20220330,000000,62.6311,62.7267,61.6285,61.7526,155264.26068395,0
+CCOI.US,D,20220331,000000,61.8767,63.4522,61.7143,63.3569,445171.51834535,0
+CCOI.US,D,20220401,000000,63.4141,65.8205,63.2708,65.7059,458242.15936515,0
+CCOI.US,D,20220404,000000,65.5721,65.978,64.8846,65.83,289720.84839118,0
+CCOI.US,D,20220405,000000,66.0592,67.6348,65.8872,67.1477,389282.24906043,0
+CCOI.US,D,20220406,000000,66.8803,68.9525,66.8421,68.6947,409459.48169633,0
+CCOI.US,D,20220407,000000,68.58,68.8856,66.7562,67.4247,256254.10092943,0
+CCOI.US,D,20220408,000000,67.5201,67.6348,65.4576,65.4671,299771.24033629,0
+CCOI.US,D,20220411,000000,65.639,66.0592,64.6841,64.8465,276777.97102849,0
+CCOI.US,D,20220412,000000,65.5817,66.0687,64.2545,64.5409,245576.41037277,0
+CCOI.US,D,20220413,000000,64.5409,65.133,63.9775,64.3022,255467.62136804,0
+CCOI.US,D,20220414,000000,64.3977,64.7128,63.309,63.376,192136.64267789,0
+CCOI.US,D,20220418,000000,63.099,63.4905,61.724,61.8004,177811.40443497,0
+CCOI.US,D,20220419,000000,61.7908,63.1658,61.7908,62.9653,228309.46628699,0
+CCOI.US,D,20220420,000000,62.889,63.0513,62.2873,62.6979,170441.95480302,0
+CCOI.US,D,20220421,000000,63.2328,65.0379,62.0963,62.5166,202833.1836102,0
+CCOI.US,D,20220422,000000,62.6216,62.8985,61.1988,61.4376,226361.59413758,0
+CCOI.US,D,20220425,000000,60.8168,61.4088,59.6041,60.8455,394589.67704604,0
+CCOI.US,D,20220426,000000,60.3299,60.6927,58.1241,58.2003,196446.0479977,0
+CCOI.US,D,20220427,000000,58.2482,59.0789,57.6274,58.8975,280415.04628382,0
+CCOI.US,D,20220428,000000,59.5182,59.6614,58.0668,58.7734,165704.22705896,0
+CCOI.US,D,20220429,000000,58.6588,58.6588,53.9798,55.861,1091082.7813618,0
+CCOI.US,D,20220502,000000,55.9469,58.6874,55.6795,57.3697,684356.60413323,0
+CCOI.US,D,20220503,000000,57.2073,58.4009,56.3862,58.0668,350653.64040275,0
+CCOI.US,D,20220504,000000,58.1623,61.1988,57.828,60.8168,310097.05721438,0
+CCOI.US,D,20220505,000000,60.3202,61.2216,56.835,58.802,381033.11523197,0
+CCOI.US,D,20220506,000000,59.0789,59.5755,56.8922,57.3601,399699.17608743,0
+CCOI.US,D,20220509,000000,57.2933,57.7373,55.775,55.9182,289078.88837635,0
+CCOI.US,D,20220510,000000,56.2239,57.4842,54.1135,54.8392,365740.22437289,0
+CCOI.US,D,20220511,000000,54.801,56.9973,54.7867,55.0207,385066.04837573,0
+CCOI.US,D,20220512,000000,55.0595,56.9115,54.9012,56.6983,358472.49870563,0
+CCOI.US,D,20220513,000000,57.3576,57.7746,56.2425,57.3771,262206.42672361,0
+CCOI.US,D,20220516,000000,57.5322,57.9588,56.291,56.5722,432440.90270626,0
+CCOI.US,D,20220517,000000,57.0376,57.1637,55.7285,56.0776,436953.64875596,0
+CCOI.US,D,20220518,000000,55.3503,56.2425,53.8667,54.1285,383298.78947356,0
+CCOI.US,D,20220519,000000,53.6921,54.3515,53.4885,53.9734,387904.34794201,0
+CCOI.US,D,20220520,000000,54.4194,55.8692,54.0606,55.8449,387088.62990607,0
+CCOI.US,D,20220523,000000,55.9516,56.514,55.011,55.5152,202539.38520406,0
+CCOI.US,D,20220524,000000,55.3213,57.2655,54.9528,57.1637,195858.95355188,0
+CCOI.US,D,20220525,000000,57.2122,57.6679,56.6255,57.4643,149889.99379151,0
+CCOI.US,D,20220526,000000,57.8521,58.6376,57.5516,57.794,202887.94739894,0
+CCOI.US,D,20220527,000000,57.7746,59.6849,57.7019,59.5201,218138.05904952,0
+CCOI.US,D,20220531,000000,59.2873,59.7139,57.9782,58.5601,327832.02552724,0
+CCOI.US,D,20220601,000000,58.4825,58.7443,57.8182,58.3273,172337.19289201,0
+CCOI.US,D,20220602,000000,58.4534,59.5491,57.7843,59.3746,136786.94276146,0
+CCOI.US,D,20220603,000000,58.8121,58.9382,57.794,58.211,148475.12003003,0
+CCOI.US,D,20220606,000000,58.5407,58.8219,57.5807,58.1722,155873.30105393,0
+CCOI.US,D,20220607,000000,57.6097,58.9964,57.1733,58.7346,167586.22830084,0
+CCOI.US,D,20220608,000000,58.1818,58.9188,57.9588,58.5795,162129.88932713,0
+CCOI.US,D,20220609,000000,58.7104,59.1418,58.0752,58.2691,177413.00094882,0
+CCOI.US,D,20220610,000000,57.474,58.3371,57.1152,58.0752,180106.62359092,0
+CCOI.US,D,20220613,000000,56.7564,57.6097,56.1843,56.2813,275686.91492325,0
+CCOI.US,D,20220614,000000,56.2425,57.6437,55.7673,56.2327,245727.06614906,0
+CCOI.US,D,20220615,000000,56.3104,56.7904,53.9928,55.9128,439461.64656055,0
+CCOI.US,D,20220616,000000,55.1564,55.1564,54.0039,54.3031,331503.27231356,0
+CCOI.US,D,20220617,000000,55.36,56.6401,54.8849,55.2243,552724.76616394,0
+CCOI.US,D,20220621,000000,56.0195,57.4643,54.8073,57.1346,325094.05917396,0
+CCOI.US,D,20220622,000000,56.7952,58.3758,56.5043,57.1637,264078.14383516,0
+CCOI.US,D,20220623,000000,57.6001,59.4909,57.3479,59.2679,228346.3938635,0
+CCOI.US,D,20220624,000000,59.5103,60.4509,58.5697,60.1213,980161.01700111,0
+CCOI.US,D,20220627,000000,60.4801,60.4801,59.4715,59.8594,155181.33290965,0
+CCOI.US,D,20220628,000000,59.7819,60.3734,58.8606,58.8994,187220.17986396,0
+CCOI.US,D,20220629,000000,58.7734,59.6888,58.017,59.6074,138788.59725928,0
+CCOI.US,D,20220630,000000,59.0061,59.4619,58.2498,58.9188,251032.84275457,0
+CCOI.US,D,20220701,000000,58.5891,60.1116,58.5891,59.8304,348913.85082294,0
+CCOI.US,D,20220705,000000,59.3455,60.257,58.5891,60.1697,261958.92694026,0
+CCOI.US,D,20220706,000000,60.3443,60.3443,59.2485,59.4522,212369.25159933,0
+CCOI.US,D,20220707,000000,59.4231,59.7333,58.7249,59.3067,259396.27293351,0
+CCOI.US,D,20220708,000000,58.9673,59.2291,57.9928,58.7637,174190.34751983,0
+CCOI.US,D,20220711,000000,58.7249,59.0449,57.8231,58.4922,204632.82087154,0
+CCOI.US,D,20220712,000000,58.7637,59.0255,57.3092,58.3273,317286.47225845,0
+CCOI.US,D,20220713,000000,58.2012,58.9092,57.7358,58.1625,194946.29810078,0
+CCOI.US,D,20220714,000000,57.5516,58.851,57.0861,58.4631,240362.50834501,0
+CCOI.US,D,20220715,000000,59.1031,59.721,58.1479,58.7637,270395.57580511,0
+CCOI.US,D,20220718,000000,59.2583,59.2583,58.3855,58.7055,184324.4323988,0
+CCOI.US,D,20220719,000000,59.1128,60.2279,58.8606,59.588,220869.83790821,0
+CCOI.US,D,20220720,000000,59.3358,60.4607,59.1516,60.0728,193732.51791329,0
+CCOI.US,D,20220721,000000,59.8982,60.6449,58.9188,60.5576,187595.55453537,0
+CCOI.US,D,20220722,000000,60.5188,60.8194,59.3358,60.0728,173115.78596046,0
+CCOI.US,D,20220725,000000,60.1213,61.0522,59.8788,60.7128,209992.2224301,0
+CCOI.US,D,20220726,000000,60.5382,60.6934,60.1023,60.1213,140866.5641903,0
+CCOI.US,D,20220727,000000,59.9855,61.2558,59.811,61.0813,211465.87739012,0
+CCOI.US,D,20220728,000000,61.1491,61.857,60.6934,61.6922,126227.98325441,0
+CCOI.US,D,20220729,000000,61.7891,61.9443,61.2849,61.8764,150572.68069391,0
+CCOI.US,D,20220801,000000,61.4594,62.9819,61.1007,62.2061,225820.86482426,0
+CCOI.US,D,20220802,000000,62.3516,62.6861,61.7455,61.9346,182443.43404536,0
+CCOI.US,D,20220803,000000,61.9443,62.5165,61.6922,62.2352,181350.31000224,0
+CCOI.US,D,20220804,000000,62.5455,62.5455,59.7722,60.2376,395007.59172408,0
+CCOI.US,D,20220805,000000,62.0801,62.0801,56.5722,57.1831,350747.41171791,0
+CCOI.US,D,20220808,000000,57.2219,58.2498,57.0086,57.3673,510479.64689386,0
+CCOI.US,D,20220809,000000,57.4643,57.474,56.3394,56.834,446204.98440766,0
+CCOI.US,D,20220810,000000,57.1539,57.5903,56.7177,57.0764,212868.37616242,0
+CCOI.US,D,20220811,000000,57.4061,58.2498,57.2122,57.5224,230516.14196418,0
+CCOI.US,D,20220812,000000,57.5224,58.5989,57.2898,58.4436,176441.56429919,0
+CCOI.US,D,20220815,000000,58.5213,59.1418,58.211,58.9382,179496.12412533,0
+CCOI.US,D,20220816,000000,59.0837,59.8949,58.6279,59.5588,143493.15564108,0
+CCOI.US,D,20220817,000000,58.9929,59.4752,57.1426,57.3592,254878.17193787,0
+CCOI.US,D,20220818,000000,57.182,57.2509,56.1781,56.8671,239238.05210323,0
+CCOI.US,D,20220819,000000,56.8671,56.8671,55.8829,56.6407,267604.24878636,0
+CCOI.US,D,20220822,000000,56.0797,56.7263,55.7549,55.9616,170048.83620901,0
+CCOI.US,D,20220823,000000,56.0108,56.2076,54.2392,54.9183,270851.55749757,0
+CCOI.US,D,20220824,000000,54.9872,54.9971,54.377,54.6821,105772.24159722,0
+CCOI.US,D,20220825,000000,54.6821,55.2038,54.4361,55.1644,148229.0757043,0
+CCOI.US,D,20220826,000000,55.1939,55.1939,53.8849,54.1408,137819.60206655,0
+CCOI.US,D,20220829,000000,53.7668,53.9735,52.7629,52.822,168001.48731881,0
+CCOI.US,D,20220830,000000,52.822,53.0631,51.7591,52.1429,239704.4209075,0
+CCOI.US,D,20220831,000000,52.5464,52.6645,51.7394,52.4086,254462.60583559,0
+CCOI.US,D,20220901,000000,52.3102,53.5405,51.3535,53.3338,285634.12772262,0
+CCOI.US,D,20220902,000000,53.6782,53.7954,52.507,52.6252,269790.79708001,0
+CCOI.US,D,20220906,000000,52.6645,53.4125,52.0494,53.255,290864.77391951,0
+CCOI.US,D,20220907,000000,53.9883,53.9883,48.2405,48.8458,782843.22026087,0
+CCOI.US,D,20220908,000000,49.2887,51.3949,48.9639,51.2374,745026.70495355,0
+CCOI.US,D,20220909,000000,51.454,53.3731,51.0504,52.7236,870957.4587004,0
+CCOI.US,D,20220912,000000,53.4716,54.7904,53.3239,53.9243,347473.20869292,0
+CCOI.US,D,20220913,000000,52.9499,53.4519,52.0838,52.3102,304185.24238128,0
+CCOI.US,D,20220914,000000,52.3102,52.3988,51.5769,52.2315,317564.64197737,0
+CCOI.US,D,20220915,000000,52.3102,53.1074,51.8968,52.8122,314253.32186166,0
+CCOI.US,D,20220916,000000,52.3299,53.3731,51.828,52.9696,756975.5004616,0
+CCOI.US,D,20220919,000000,52.5858,53.009,52.1724,52.7826,353771.72768564,0
+CCOI.US,D,20220920,000000,52.6842,52.6842,51.1784,52.4185,424475.88015321,0
+CCOI.US,D,20220921,000000,52.4677,53.1468,51.9953,52.3102,306734.52196714,0
+CCOI.US,D,20220922,000000,52.2905,53.0188,51.8968,51.8968,307761.75260138,0
+CCOI.US,D,20220923,000000,51.7394,51.8033,50.9815,51.326,315877.9922713,0
+CCOI.US,D,20220926,000000,51.0308,51.6705,49.3675,50.2828,347026.14491541,0
+CCOI.US,D,20220927,000000,52.4775,54.4361,51.5622,52.6547,697834.04296696,0
+CCOI.US,D,20220928,000000,52.9401,53.9538,52.6842,53.0582,426550.66250248,0
+CCOI.US,D,20220929,000000,52.4578,52.4578,50.8044,51.4343,275902.36212941,0
+CCOI.US,D,20220930,000000,51.7787,52.2905,51.3162,51.3359,539390.57600055,0
+CCOI.US,D,20221003,000000,51.9559,53.6881,51.6902,53.1566,475613.87997634,0
+CCOI.US,D,20221004,000000,53.3338,54.377,53.0743,53.57,270536.58074523,0
+CCOI.US,D,20221005,000000,53.2944,53.3928,52.1921,52.507,243679.22431119,0
+CCOI.US,D,20221006,000000,52.507,52.5661,51.4441,51.9362,219314.24843679,0
+CCOI.US,D,20221007,000000,51.7098,51.7246,50.6371,50.8831,221571.92051323,0
+CCOI.US,D,20221010,000000,51.0308,51.6902,50.5485,50.7158,165423.75821984,0
+CCOI.US,D,20221011,000000,49.2592,49.7907,46.0113,48.6982,619677.13411746,0
+CCOI.US,D,20221012,000000,48.9049,49.3182,48.2061,48.4029,316172.64794284,0
+CCOI.US,D,20221013,000000,47.5762,50.7847,47.1924,50.578,318835.72558116,0
+CCOI.US,D,20221014,000000,50.7552,51.5524,49.5151,49.5545,359390.50652574,0
+CCOI.US,D,20221017,000000,50.3713,51.4047,50.3713,51.08,276634.93709211,0
+CCOI.US,D,20221018,000000,51.7689,52.4972,50.9914,51.4638,316729.44555666,0
+CCOI.US,D,20221019,000000,50.952,51.1193,49.9678,50.3812,224700.35090177,0
+CCOI.US,D,20221020,000000,50.0958,51.454,49.9088,50.1253,211025.2795801,0
+CCOI.US,D,20221021,000000,50.0958,50.3418,49.4265,49.9777,195125.04991127,0
+CCOI.US,D,20221024,000000,50.5288,51.1292,49.9038,50.4009,255087.47907007,0
+CCOI.US,D,20221025,000000,50.0564,50.8234,49.8842,50.017,267249.64592647,0
+CCOI.US,D,20221026,000000,50.4599,51.0603,50.0269,50.519,359644.52003569,0
+CCOI.US,D,20221027,000000,51.0996,51.9854,50.4058,51.2866,311747.73259952,0
+CCOI.US,D,20221028,000000,51.641,52.6547,51.2374,52.6055,417818.69408444,0
+CCOI.US,D,20221031,000000,52.7039,52.7334,51.1784,51.6803,647674.50318415,0
+CCOI.US,D,20221101,000000,52.3397,52.9253,51.9362,52.7137,280367.91963433,0
+CCOI.US,D,20221102,000000,52.6448,53.5995,51.8378,51.8968,342885.72470323,0
+CCOI.US,D,20221103,000000,51.2571,55.1201,51.1784,53.0188,446271.25536096,0
+CCOI.US,D,20221104,000000,53.1763,53.6487,52.1823,53.0287,473111.33887631,0
+CCOI.US,D,20221107,000000,52.7531,53.2747,52.3594,52.6744,350973.51486003,0
+CCOI.US,D,20221108,000000,52.7826,53.442,52.507,53.4322,349604.89006842,0
+CCOI.US,D,20221109,000000,53.3338,54.4951,53.1271,54.0129,207695.67049168,0
+CCOI.US,D,20221110,000000,55.0857,56.7342,54.7185,56.5127,343153.96296973,0
+CCOI.US,D,20221111,000000,56.7588,56.9458,55.4301,55.9222,217755.62153974,0
+CCOI.US,D,20221114,000000,55.9813,56.4242,55.4104,55.9419,233800.13088222,0
+CCOI.US,D,20221115,000000,56.5324,57.7331,55.8632,56.3257,377910.12350917,0
+CCOI.US,D,20221116,000000,56.3651,57.1229,55.9025,56.995,257088.08947443,0
+CCOI.US,D,20221117,000000,56.25,57.2,55.65,57.17,268406,0
+CCOI.US,D,20221118,000000,57.87,58.46,57.31,58.25,479513,0
+CCOI.US,D,20221121,000000,58.48,58.97,57.45,57.87,215505,0
+CCOI.US,D,20221122,000000,57.85,58.63,57.47,58.35,267632,0
+CCOI.US,D,20221123,000000,58.5,58.79,57.23,57.77,123940,0
+CCOI.US,D,20221125,000000,58,58.86,57.94,58.66,94109,0
+CCOI.US,D,20221128,000000,58.47,58.67,57.49,57.84,186649,0
+CCOI.US,D,20221129,000000,57.56,57.97,56.46,56.57,196095,0
+CCOI.US,D,20221130,000000,56.27,58.11,55.86,58.05,402157,0
+CCOI.US,D,20221201,000000,58.22,59.57,57.39,57.64,230858,0
+CCOI.US,D,20221202,000000,57.12,57.825,56.03,57.51,289067,0
+CCOI.US,D,20221205,000000,57.51,57.89,56.78,57.87,372435,0
+CCOI.US,D,20221206,000000,57.92,58.29,56.64,57.57,305761,0
+CCOI.US,D,20221207,000000,57.87,58.31,56.19,56.4,251992,0
+CCOI.US,D,20221208,000000,56.72,57.39,56.275,56.58,231997,0
+CCOI.US,D,20221209,000000,56.38,57.25,56.01,56.84,305771,0
+CCOI.US,D,20221212,000000,56.75,56.96,54.75,55.65,521907,0
+CCOI.US,D,20221213,000000,56.95,57.3,56.04,56.28,428171,0
+CCOI.US,D,20221214,000000,56.49,57.3399,55.94,56.14,315997,0
+CCOI.US,D,20221215,000000,55.95,56.05,54.89,55.58,267082,0
+CCOI.US,D,20221216,000000,55.27,55.64,54.73,55.04,689802,0
+CCOI.US,D,20221219,000000,54.81,55.91,54.57,55.14,319299,0
+CCOI.US,D,20221220,000000,55.28,55.6,54.61,55.21,160146,0
+CCOI.US,D,20221221,000000,55.4,56.36,55.13,56.26,217181,0
+CCOI.US,D,20221222,000000,56.13,56.72,55.105,56.68,267757,0
+CCOI.US,D,20221223,000000,56.62,57.29,56.25,57.23,205245,0
+CCOI.US,D,20221227,000000,57.17,57.85,56.47,56.83,224695,0
+CCOI.US,D,20221228,000000,57.01,57.3,55.91,55.94,144833,0
+CCOI.US,D,20221229,000000,56.31,57.2899,56.02,56.79,165659,0
+CCOI.US,D,20221230,000000,56.5,57.31,56.05,57.08,190780,0
+CCOI.US,D,20230103,000000,57.18,58.099,56.66,57.74,287819,0
+CCOI.US,D,20230104,000000,58.28,58.94,57.8,58.32,265322,0
+CCOI.US,D,20230105,000000,58.37,58.94,57.88,58.52,179253,0
+CCOI.US,D,20230106,000000,59.1,60.94,58.67,60.87,284312,0
+CCOI.US,D,20230109,000000,60.84,61.55,60.5,60.85,303098,0
+CCOI.US,D,20230110,000000,61.13,61.53,60.52,61.49,241851,0
+CCOI.US,D,20230111,000000,61.8,63.45,61.75,63.45,292893,0
+CCOI.US,D,20230112,000000,63.77,64.72,63.66,64.36,363785,0
+CCOI.US,D,20230113,000000,64.3,65.56,64.3,65.19,392360,0
+CCOI.US,D,20230117,000000,65.46,66.43,64.76,66.11,326843,0
+CCOI.US,D,20230118,000000,66,66.6,65.76,66.44,405757,0
+CCOI.US,D,20230119,000000,66.26,66.4,65.005,66.15,360197,0
+CCOI.US,D,20230120,000000,66.38,67.74,65.59,67.66,239053,0
+CCOI.US,D,20230123,000000,67.66,68.55,66.61,66.64,206209,0
+CCOI.US,D,20230124,000000,66.76,67.3906,66.48,66.64,170195,0
+CCOI.US,D,20230125,000000,66.64,67.27,66.28,67.09,175470,0
+CCOI.US,D,20230126,000000,67.35,68.14,66.89,68.05,209811,0
+CCOI.US,D,20230127,000000,68.15,68.31,67.38,68.03,156915,0
+CCOI.US,D,20230130,000000,67.92,69,67.775,68.08,162104,0
+CCOI.US,D,20230131,000000,67.94,68.65,67.73,68.57,224253,0
+CCOI.US,D,20230201,000000,68.36,70.52,68.36,70.4,261035,0
+CCOI.US,D,20230202,000000,70.53,71.32,69.41,69.96,299805,0
+CCOI.US,D,20230203,000000,69.64,69.88,67.91,69.15,313028,0
+CCOI.US,D,20230206,000000,69.02,69.02,67.94,68.62,209445,0
+CCOI.US,D,20230207,000000,68.57,68.81,67.576,68.6,265098,0
+CCOI.US,D,20230208,000000,68.18,68.46,66.98,67.46,168515,0
+CCOI.US,D,20230209,000000,67.92,67.92,66.11,66.25,227338,0
+CCOI.US,D,20230210,000000,66.18,66.39,65.62,66.19,279763,0
+CCOI.US,D,20230213,000000,66.31,67.21,66.27,67.02,182443,0
+CCOI.US,D,20230214,000000,67.06,67.28,66.1,66.5,176839,0
+CCOI.US,D,20230215,000000,66.22,66.89,65.72,66.65,181759,0
+CCOI.US,D,20230216,000000,66.49,68.005,66.3,67.17,236369,0
+CCOI.US,D,20230217,000000,67.67,68.455,67.2,68.03,454959,0
+CCOI.US,D,20230221,000000,67.38,67.54,65.29,65.61,293991,0
+CCOI.US,D,20230222,000000,65.8,65.96,65,65.69,334119,0
+CCOI.US,D,20230223,000000,66.51,66.51,61.67,61.99,485765,0
+CCOI.US,D,20230224,000000,61.52,63.36,61.03,62.8,391425,0
+CCOI.US,D,20230227,000000,63.43,64.96,63.19,64.88,625149,0
+CCOI.US,D,20230228,000000,64.66,65.49,64.3,64.74,440072,0
+CCOI.US,D,20230301,000000,64.43,64.96,63.99,64.84,235920,0
+CCOI.US,D,20230302,000000,64.7,64.98,64.05,64.09,362157,0
+CCOI.US,D,20230303,000000,64.49,64.72,63.68,64.08,193793,0
+CCOI.US,D,20230306,000000,64.08,64.44,63.48,63.96,308248,0
+CCOI.US,D,20230307,000000,64.44,64.44,62.27,62.72,183558,0
+CCOI.US,D,20230308,000000,62.74,62.83,61.96,62.4,181560,0
+CCOI.US,D,20230309,000000,61.77,62.12,60.86,60.93,268043,0
+CCOI.US,D,20230310,000000,60.65,61.15,60.145,60.96,374518,0
+CCOI.US,D,20230313,000000,60.44,62.58,60.245,61.05,469919,0
+CCOI.US,D,20230314,000000,62.21,62.21,60.61,61.81,415129,0
+CCOI.US,D,20230315,000000,61.02,61.635,60.8,61.41,513049,0
+CCOI.US,D,20230316,000000,60.88,62.45,60.54,62.35,332911,0
+CCOI.US,D,20230317,000000,62.12,62.57,61.39,61.95,1312610,0
+CCOI.US,D,20230320,000000,62.13,63.82,62.13,63.3,272529,0
+CCOI.US,D,20230321,000000,63.99,64.99,62.41,62.75,309980,0
+CCOI.US,D,20230322,000000,62.35,62.56,61.1,61.17,262723,0
+CCOI.US,D,20230323,000000,61.34,62,60.27,60.6,324635,0
+CCOI.US,D,20230324,000000,60.27,60.3,59.55,59.68,382526,0
+CCOI.US,D,20230327,000000,59.88,60.905,59.88,60.8,278111,0
+CCOI.US,D,20230328,000000,60.42,61.13,60.405,60.88,196255,0
+CCOI.US,D,20230329,000000,61.17,61.91,60.71,61.77,275565,0
+CCOI.US,D,20230330,000000,62.07,62.76,61.6921,62.42,264195,0
+CCOI.US,D,20230331,000000,62.76,63.8,62.49,63.72,276645,0
+CCOI.US,D,20230403,000000,63.59,63.82,62.69,63.17,218718,0
+CCOI.US,D,20230404,000000,63.33,63.37,62.71,63.36,167783,0
+CCOI.US,D,20230405,000000,63.41,64.22,63.385,64.06,199699,0
+CCOI.US,D,20230406,000000,64.34,64.73,63.75,64.66,226967,0
+CCOI.US,D,20230410,000000,64.27,65.33,64.135,65.22,226204,0
+CCOI.US,D,20230411,000000,65.22,66.645,65.07,66.28,442146,0
+CCOI.US,D,20230412,000000,66.96,68.895,66.9,68.62,313720,0
+CCOI.US,D,20230413,000000,68.62,69.39,68.25,69.32,256167,0
+CCOI.US,D,20230414,000000,69.32,69.63,68.5,69.02,222075,0
+CCOI.US,D,20230417,000000,69.31,70.205,69.2,70.04,226204,0
+CCOI.US,D,20230418,000000,70.38,70.38,69.58,69.68,187863,0
+CCOI.US,D,20230419,000000,69.62,69.62,68.015,68.15,237947,0
+CCOI.US,D,20230420,000000,68,68.01,66.18,67.4,279398,0
+CCOI.US,D,20230421,000000,67.56,67.99,66.835,67.33,214694,0
+CCOI.US,D,20230424,000000,67.46,68.54,67.46,68.16,242322,0
+CCOI.US,D,20230425,000000,67.85,68.975,67.85,68.51,243001,0
+CCOI.US,D,20230426,000000,68.51,69.09,66.44,66.47,263068,0
+CCOI.US,D,20230427,000000,66.73,68.95,66.73,68.59,217378,0
+CCOI.US,D,20230428,000000,69.02,69.565,68.42,69.04,185551,0
+CCOI.US,D,20230501,000000,69.38,69.91,68.82,69.17,197000,0
+CCOI.US,D,20230502,000000,69.37,69.6,67.81,68.13,275079,0
+CCOI.US,D,20230503,000000,71.29,75,70.625,73.58,531302,0
+CCOI.US,D,20230504,000000,72.01,72.65,68.08,69.83,542394,0
+CCOI.US,D,20230505,000000,69.71,69.71,66.01,66.91,418488,0
+CCOI.US,D,20230508,000000,66.01,66.56,65.09,65.29,305078,0
+CCOI.US,D,20230509,000000,65.01,67.509,64.13,64.72,322397,0
+CCOI.US,D,20230510,000000,64.91,65.71,64.865,65.5,375955,0
+CCOI.US,D,20230511,000000,65,65.275,63.79,64,260627,0
+CCOI.US,D,20230512,000000,63.92,64.21,63.01,64.07,170503,0
+CCOI.US,D,20230515,000000,63.92,63.92,63,63.06,258564,0
+CCOI.US,D,20230516,000000,63.14,63.735,62.9,63.1,241479,0
+CCOI.US,D,20230517,000000,62.54,63.1,62.285,62.44,374016,0
+CCOI.US,D,20230518,000000,62.27,62.67,61.66,62.52,281381,0
+CCOI.US,D,20230519,000000,63.17,63.25,61.97,62.37,242227,0
+CCOI.US,D,20230522,000000,62.69,62.75,61.72,61.94,234375,0
+CCOI.US,D,20230523,000000,61.97,62.57,61.75,61.8,238933,0
+CCOI.US,D,20230524,000000,61.8,62.3,61.12,61.36,275151,0
+CCOI.US,D,20230525,000000,61.3,61.64,60.28,61.15,236326,0
+CCOI.US,D,20230526,000000,61.15,63.62,60.95,63.37,269676,0
+CCOI.US,D,20230530,000000,63.37,63.87,62.71,62.76,220005,0
+CCOI.US,D,20230531,000000,62.73,62.97,61.5,61.52,252866,0
+CCOI.US,D,20230601,000000,61.86,61.86,60.31,61.32,210387,0
+CCOI.US,D,20230602,000000,61.65,63.26,61.5,63.09,399442,0
+CCOI.US,D,20230605,000000,62.59,62.965,61.47,61.68,242312,0
+CCOI.US,D,20230606,000000,61.38,62.315,61.34,61.8,275610,0
+CCOI.US,D,20230607,000000,62.13,62.81,61.55,62.25,357222,0
+CCOI.US,D,20230608,000000,61.98,62.84,60.97,62.8,290769,0
+CCOI.US,D,20230609,000000,62.6,63.115,62.3,62.78,274209,0
+CCOI.US,D,20230612,000000,63.02,64.06,62.5,63.47,278380,0
+CCOI.US,D,20230613,000000,63.55,64.94,63.25,64.25,297166,0
+CCOI.US,D,20230614,000000,64.44,65.5,64.19,65,229780,0
+CCOI.US,D,20230615,000000,65.15,65.47,64.395,65.46,213374,0
+CCOI.US,D,20230616,000000,65.49,65.73,64.53,65.47,641452,0
+CCOI.US,D,20230620,000000,65.39,66.62,64.88,65.69,302270,0
+CCOI.US,D,20230621,000000,65.48,65.95,64.5,65.23,202652,0
+CCOI.US,D,20230622,000000,65.24,65.44,63.64,64.65,205284,0
+CCOI.US,D,20230623,000000,64.85,65.17,64.12,64.47,487346,0
+CCOI.US,D,20230626,000000,64.24,65.68,64.15,65.43,179815,0
+CCOI.US,D,20230627,000000,65.63,67.145,65.02,66.82,208774,0
+CCOI.US,D,20230628,000000,66.83,67.1,66.305,67.02,191561,0
+CCOI.US,D,20230629,000000,67.09,67.59,67,67.52,133896,0
+CCOI.US,D,20230630,000000,67.76,68.24,67.25,67.29,171253,0
+CCOI.US,D,20230703,000000,67.29,67.3,66.68,67.01,84118,0
+CCOI.US,D,20230705,000000,67,67.39,66.07,66.4,218073,0
+CCOI.US,D,20230706,000000,66,66.24,64.5,64.71,189560,0
+CCOI.US,D,20230707,000000,64.87,65.75,64.685,64.89,250071,0
+CCOI.US,D,20230710,000000,64.76,64.91,63.98,64.53,240398,0
+CCOI.US,D,20230711,000000,64.65,65.915,64.16,65.83,228202,0
+CCOI.US,D,20230712,000000,66.53,66.53,64.7901,64.89,479422,0
+CCOI.US,D,20230713,000000,64.89,65.47,64.39,65.31,355151,0
+CCOI.US,D,20230714,000000,65.42,65.42,63.25,63.4,355770,0
+CCOI.US,D,20230717,000000,63.39,64.25,62.77,63.4,398741,0
+CCOI.US,D,20230718,000000,63.35,63.62,62.36,62.87,639542,0
+CCOI.US,D,20230719,000000,63.18,64.43,63.18,63.8,386962,0
+CCOI.US,D,20230720,000000,63.63,63.63,62.08,62.36,297225,0
+CCOI.US,D,20230721,000000,62.36,62.5399,61.8,62.27,337329,0
+CCOI.US,D,20230724,000000,62.06,62.64,61.8,62.01,309542,0
+CCOI.US,D,20230725,000000,62.07,62.07,60.335,60.95,432045,0
+CCOI.US,D,20230726,000000,61.02,61.285,60.4,60.57,266845,0
+CCOI.US,D,20230727,000000,60.44,61.64,59.76,61.22,426237,0
+CCOI.US,D,20230728,000000,61.76,61.96,61.38,61.39,507241,0
+CCOI.US,D,20230731,000000,61.31,61.4799,60.77,61.24,371171,0
+CCOI.US,D,20230801,000000,61.24,61.41,60.01,60.44,366729,0
+CCOI.US,D,20230802,000000,59.91,60.3,59.61,59.89,325688,0
+CCOI.US,D,20230803,000000,59.46,59.8699,58.18,58.24,433166,0
+CCOI.US,D,20230804,000000,58.18,59.67,58.18,58.95,522236,0
+CCOI.US,D,20230807,000000,58.95,59.39,58.52,58.77,418263,0
+CCOI.US,D,20230808,000000,58.43,58.68,57.3514,58.16,436502,0
+CCOI.US,D,20230809,000000,58.18,59.59,58.1,58.36,541723,0
+CCOI.US,D,20230810,000000,59.96,66.07,58.84,65.97,910444,0
+CCOI.US,D,20230811,000000,67.52,70.49,67.25,69.64,869777,0
+CCOI.US,D,20230814,000000,69.58,70.73,68.54,70.71,725000,0
+CCOI.US,D,20230815,000000,70.38,71.465,70.295,71.37,493950,0
+CCOI.US,D,20230816,000000,71.37,71.708,70.04,70.31,621140,0
+CCOI.US,D,20230817,000000,70.3,71.62,70.22,71.21,476384,0
+CCOI.US,D,20230818,000000,70.99,71.19,69.19,69.33,437029,0
+CCOI.US,D,20230821,000000,69.96,70.5,67.96,69.65,523682,0
+CCOI.US,D,20230822,000000,69.83,70.02,68.26,68.81,358866,0
+CCOI.US,D,20230823,000000,68.11,68.73,67.365,68.17,352327,0
+CCOI.US,D,20230824,000000,67.99,69.65,67.99,68.87,296842,0
+CCOI.US,D,20230825,000000,68.91,70.215,68.8,69.3,318594,0
+CCOI.US,D,20230828,000000,69.68,69.91,68.47,68.7,259892,0
+CCOI.US,D,20230829,000000,68.83,70.12,68.83,69.84,222534,0
+CCOI.US,D,20230830,000000,69.55,70.48,68.8,70.46,253131,0
+CCOI.US,D,20230831,000000,70.71,70.925,70.47,70.58,215893,0
+CCOI.US,D,20230901,000000,70.71,71.7,70.57,71.31,304332,0
+CCOI.US,D,20230905,000000,71.26,71.26,68.61,69.89,365898,0
+CCOI.US,D,20230906,000000,69.65,69.84,68.14,68.4,256560,0
+CCOI.US,D,20230907,000000,68.39,69.3,68.13,68.17,295538,0
+CCOI.US,D,20230908,000000,68.19,68.65,67.235,67.47,317548,0
+CCOI.US,D,20230911,000000,67.73,68.29,66.07,66.39,384397,0
+CCOI.US,D,20230912,000000,66.06,67.58,66,66.63,327461,0
+CCOI.US,D,20230913,000000,66.6,67.49,65.635,66.61,458780,0
+CCOI.US,D,20230914,000000,67,67.615,66.23,67.1,449767,0
+CCOI.US,D,20230915,000000,67.02,67.3302,65.02,65.53,1290293,0
+CCOI.US,D,20230918,000000,65.86,66.87,64.61,66.8,797969,0
+CCOI.US,D,20230919,000000,66.27,66.47,65.22,65.94,320571,0
+CCOI.US,D,20230920,000000,66.6,67.23,65.89,65.99,197236,0
+CCOI.US,D,20230921,000000,65.41,66.32,65.1,65.5,308222,0
+CCOI.US,D,20230922,000000,65.74,66.1099,65.37,65.46,238374,0
+CCOI.US,D,20230925,000000,65.3,65.31,64.31,64.86,395977,0
+CCOI.US,D,20230926,000000,64.76,64.76,63.6,63.85,375596,0
+CCOI.US,D,20230927,000000,63.86,64.615,63.86,64.34,277367,0
+CCOI.US,D,20230928,000000,64.2,64.44,63.29,63.67,544266,0
+CCOI.US,D,20230929,000000,63.87,63.9,61.59,61.9,461693,0
+CCOI.US,D,20231002,000000,61.63,61.63,59.22,59.37,610601,0
+CCOI.US,D,20231003,000000,59.22,61.7,58.5,61.33,1046442,0
+CCOI.US,D,20231004,000000,61.53,62.16,61.15,61.75,446975,0
+CCOI.US,D,20231005,000000,61.35,61.82,60.685,61.43,242034,0
+CCOI.US,D,20231006,000000,60.89,61.885,60.6101,61.52,260189,0
+CCOI.US,D,20231009,000000,61.61,64.1,61.3,64.09,315861,0
+CCOI.US,D,20231010,000000,64.11,66.06,64.11,65.9,399761,0
+CCOI.US,D,20231011,000000,65.95,66.225,64.9,65.16,271800,0
+CCOI.US,D,20231012,000000,65.02,65.02,62.33,63.1,254837,0
+CCOI.US,D,20231013,000000,62.9,63.55,62.64,62.66,163957,0
+CCOI.US,D,20231016,000000,63.32,64.895,63.08,64.3,237789,0
+CCOI.US,D,20231017,000000,64.12,65.97,64.12,65.66,263667,0
+CCOI.US,D,20231018,000000,65.39,65.69,63.56,64.01,212663,0
+CCOI.US,D,20231019,000000,64.31,65.36,63.69,64.66,361832,0
+CCOI.US,D,20231020,000000,64.81,65,62.8,62.82,320541,0
+CCOI.US,D,20231023,000000,62.87,63.51,62.19,63.47,268919,0
+CCOI.US,D,20231024,000000,64.21,64.9365,64.06,64.63,239826,0
+CCOI.US,D,20231025,000000,65.06,65.43,63.54,64.21,219411,0
+CCOI.US,D,20231026,000000,64.21,64.6401,63.63,64.36,195126,0
+CCOI.US,D,20231027,000000,64.5,64.761,62.795,63.49,275825,0
+CCOI.US,D,20231030,000000,63.92,65.09,63.47,65.01,230016,0
+CCOI.US,D,20231031,000000,65.17,65.69,64.8334,64.98,294589,0
+CCOI.US,D,20231101,000000,64.97,65.62,64,64.96,351547,0
+CCOI.US,D,20231102,000000,66,66.1662,64.64,65.48,275566,0
+CCOI.US,D,20231103,000000,66.53,67.52,66.25,66.79,322565,0
+CCOI.US,D,20231106,000000,66.7,67.79,65.55,66.55,334137,0
+CCOI.US,D,20231107,000000,66.25,66.51,65.42,66.34,339154,0
+CCOI.US,D,20231108,000000,66.2,66.505,65.46,65.71,310822,0
+CCOI.US,D,20231109,000000,62.3,70.41,61.4,68.24,572740,0
+CCOI.US,D,20231110,000000,67.23,67.42,64.81,65.18,398356,0
+CCOI.US,D,20231113,000000,65.25,65.25,63.51,63.79,375865,0
+CCOI.US,D,20231114,000000,64.99,67.19,64.99,67.15,369204,0
+CCOI.US,D,20231115,000000,67.24,68.32,66.431,66.5,313458,0
+CCOI.US,D,20231116,000000,66.31,67,66.025,66.56,306215,0
+CCOI.US,D,20231117,000000,67.09,67.4,65.23,65.6,435472,0
+CCOI.US,D,20231120,000000,65.17,67.42,65.17,67.07,359098,0
+CCOI.US,D,20231121,000000,67.2,67.51,66.11,66.48,438959,0
+CCOI.US,D,20231122,000000,66.37,66.4,65.24,65.94,247855,0
+CCOI.US,D,20231124,000000,66.17,66.58,65.63,66.3,130610,0
+CCOI.US,D,20231127,000000,66.03,66.35,65.695,66.09,261658,0
+CCOI.US,D,20231128,000000,66.02,66.02,63.79,64.18,366694,0
+CCOI.US,D,20231129,000000,64.5,65.045,62.89,63.93,426248,0
+CCOI.US,D,20231130,000000,64.14,64.72,63.4,63.86,232973,0
+CCOI.US,D,20231201,000000,63.83,65.69,63.34,65.45,364312,0
+CCOI.US,D,20231204,000000,65.2,66.88,65.2,66.54,354910,0
+CCOI.US,D,20231205,000000,66.59,66.77,65.7,66.1,260296,0
+CCOI.US,D,20231206,000000,65.84,67.3,65.24,67.06,445402,0
+CCOI.US,D,20231207,000000,67.17,68.21,66.3275,68,254852,0
+CCOI.US,D,20231208,000000,68.33,69.4,68.01,69.25,349209,0
+CCOI.US,D,20231211,000000,68.76,70.05,68.4801,69.99,349584,0
+CCOI.US,D,20231212,000000,69.81,70.04,68.73,69.97,270346,0
+CCOI.US,D,20231213,000000,69.65,71.07,69.1751,70.59,443426,0
+CCOI.US,D,20231214,000000,71.65,72.88,71.06,72.73,341991,0
+CCOI.US,D,20231215,000000,72.45,72.45,70.83,71.74,1025126,0
+CCOI.US,D,20231218,000000,72.07,73.76,71.48,72.64,334307,0
+CCOI.US,D,20231219,000000,72.68,73.77,72.46,72.95,317378,0
+CCOI.US,D,20231220,000000,73.07,73.21,72,72.01,245527,0
+CCOI.US,D,20231221,000000,72.42,74.18,72.305,74.13,282874,0
+CCOI.US,D,20231222,000000,74.72,75.6,74.37,74.91,185568,0
+CCOI.US,D,20231226,000000,75,76.54,74.695,76.18,133635,0
+CCOI.US,D,20231227,000000,76.45,76.69,75.9,75.96,169282,0
+CCOI.US,D,20231228,000000,76.01,76.55,75.625,75.87,165320,0
+CCOI.US,D,20231229,000000,75.83,76.13,75.4,76.06,222924,0
+CCOI.US,D,20240102,000000,75.53,76.995,75.53,76.49,201461,0
+CCOI.US,D,20240103,000000,76.49,76.74,75.44,75.45,346438,0
+CCOI.US,D,20240104,000000,75.79,76.3,74.01,74.26,255206,0
+CCOI.US,D,20240105,000000,73.88,75.09,73.88,74.49,240305,0
+CCOI.US,D,20240108,000000,74.49,74.62,73.635,74.41,243064,0
+CCOI.US,D,20240109,000000,74.01,74.01,72.32,72.58,209235,0
+CCOI.US,D,20240110,000000,72.58,74.6,72.5,74.53,248591,0
+CCOI.US,D,20240111,000000,74.53,74.83,72.6,72.73,216177,0
+CCOI.US,D,20240112,000000,73.25,74,73.24,73.55,160946,0
+CCOI.US,D,20240116,000000,73.53,75.31,72.9225,74.54,319707,0
+CCOI.US,D,20240117,000000,74.34,75.59,73.07,73.57,172958,0
+CCOI.US,D,20240118,000000,73.67,74.135,73.36,73.99,264050,0
+CCOI.US,D,20240119,000000,74.3,75.91,73.5,75.37,221639,0
+CCOI.US,D,20240122,000000,75.8,77.07,75.61,76.47,308878,0
+CCOI.US,D,20240123,000000,77.25,79.5,77,78.5,289412,0
+CCOI.US,D,20240124,000000,78.95,79.27,76.13,76.23,220021,0
+CCOI.US,D,20240125,000000,77,77.995,74.74,74.98,264919,0
+CCOI.US,D,20240126,000000,75.73,76.45,75.03,76.39,274752,0
+CCOI.US,D,20240129,000000,76.32,77.12,75.5235,77.08,178162,0
+CCOI.US,D,20240130,000000,76.4,77.99,76.4,77.62,374176,0
+CCOI.US,D,20240131,000000,77.46,78.4012,77,77.2,379284,0
+CCOI.US,D,20240201,000000,77.15,77.885,75.14,75.73,367548,0
+CCOI.US,D,20240202,000000,75.02,75.34,74.34,74.53,257894,0
+CCOI.US,D,20240205,000000,73.54,74.49,72.64,74,193201,0
+CCOI.US,D,20240206,000000,73.85,74.7,73.85,74.36,151412,0
+CCOI.US,D,20240207,000000,74.48,75.63,74.1178,75.45,265964,0
+CCOI.US,D,20240208,000000,75.5,75.5,73.92,74.76,193984,0
+CCOI.US,D,20240209,000000,75.23,77.48,75.1,77.38,286377,0
+CCOI.US,D,20240212,000000,77.41,77.99,76.62,77.42,217759,0
+CCOI.US,D,20240213,000000,75.68,76.51,73.955,74.75,410349,0
+CCOI.US,D,20240214,000000,75.49,75.7375,74.06,74.87,319419,0
+CCOI.US,D,20240215,000000,75,77.36,75,77.07,232076,0
+CCOI.US,D,20240216,000000,76.78,77.24,75.77,76.57,293395,0
+CCOI.US,D,20240220,000000,75.9,77.23,75.9,76.91,255183,0
+CCOI.US,D,20240221,000000,76.38,77.515,76.345,77.1,260236,0
+CCOI.US,D,20240222,000000,76.67,77.9,75.9963,77.5,334022,0
+CCOI.US,D,20240223,000000,77.87,79.11,77.425,78.79,264486,0
+CCOI.US,D,20240226,000000,78.79,80.06,78.35,80,321963,0
+CCOI.US,D,20240227,000000,80.07,80.58,78.66,79.95,517640,0
+CCOI.US,D,20240228,000000,79.19,81.375,79,80.72,459560,0
+CCOI.US,D,20240229,000000,84.39,86,77.5921,80.91,696095,0
+CCOI.US,D,20240301,000000,80.1,80.1,74.56,78.55,992627,0
+CCOI.US,D,20240304,000000,77.75,78.185,71.06,71.21,1044856,0
+CCOI.US,D,20240305,000000,70.94,73.77,70.73,73,667887,0
+CCOI.US,D,20240306,000000,73.56,74.14,70.89,71.69,486081,0
+CCOI.US,D,20240307,000000,70.91,70.91,67.67,67.98,887901,0
+CCOI.US,D,20240308,000000,68.11,68.68,66.89,67.83,746429,0
+CCOI.US,D,20240311,000000,67.85,68.84,67.05,68.31,787101,0
+CCOI.US,D,20240312,000000,68.47,69.59,67.27,68.53,733874,0
+CCOI.US,D,20240313,000000,68.41,68.91,67.01,67.29,580522,0
+CCOI.US,D,20240314,000000,65.83,65.895,63.84,64.2,654042,0
+CCOI.US,D,20240315,000000,64.16,65.25,63.5,64.93,1375887,0
+CCOI.US,D,20240318,000000,65,65.19,63.53,63.6,573368,0
+CCOI.US,D,20240319,000000,63.23,63.3,61.835,61.94,606494,0
+CCOI.US,D,20240320,000000,61.76,63.01,61.58,62.84,541271,0
+CCOI.US,D,20240321,000000,63,64.15,62.33,62.7,522851,0
+CCOI.US,D,20240322,000000,63.03,63.39,61.95,62.68,414319,0
+CCOI.US,D,20240325,000000,63.1,63.455,62.47,62.92,242661,0
+CCOI.US,D,20240326,000000,63.35,63.67,62.57,62.89,277580,0
+CCOI.US,D,20240327,000000,63.47,65.125,63.32,64.81,353608,0
+CCOI.US,D,20240328,000000,65,65.45,64.5,65.33,463555,0
+CCOI.US,D,20240401,000000,65.9,65.9,63.92,64.17,478141,0
+CCOI.US,D,20240402,000000,63.91,64.255,62.46,62.94,613122,0
+CCOI.US,D,20240403,000000,62.94,63.77,62.46,63.7,399154,0
+CCOI.US,D,20240404,000000,63.77,64.63,63.635,63.7,487010,0
+CCOI.US,D,20240405,000000,63.61,64.2082,63.06,63.33,531308,0
+CCOI.US,D,20240408,000000,63.78,64.68,63.555,64.44,414421,0
+CCOI.US,D,20240409,000000,64.76,64.985,64.3,64.86,316515,0
+CCOI.US,D,20240410,000000,64.27,64.74,63.62,64.57,538916,0
+CCOI.US,D,20240411,000000,64.57,65.43,64.49,65.29,448717,0
+CCOI.US,D,20240412,000000,65.01,65.13,62.9,63,607401,0
+CCOI.US,D,20240415,000000,63,63.83,62.59,63.03,355250,0
+CCOI.US,D,20240416,000000,62.88,63.275,61.65,62.95,402428,0
+CCOI.US,D,20240417,000000,62.95,63.1275,61.64,61.95,416090,0
+CCOI.US,D,20240418,000000,61.96,63.325,61.8,63.13,411917,0
+CCOI.US,D,20240419,000000,62.92,63.985,62.92,63.29,319717,0
+CCOI.US,D,20240422,000000,63.99,64.85,62.975,64.51,353522,0
+CCOI.US,D,20240423,000000,64.74,65.5899,64.27,64.32,337425,0
+CCOI.US,D,20240424,000000,64.37,65.07,63.88,64.96,294615,0
+CCOI.US,D,20240425,000000,64.43,65.14,64.43,64.93,386717,0
+CCOI.US,D,20240426,000000,65.15,65.95,65.095,65.79,283862,0
+CCOI.US,D,20240429,000000,65.89,66.455,65.485,65.99,354118,0
+CCOI.US,D,20240430,000000,65.59,65.86,63.55,64.18,323812,0
+CCOI.US,D,20240501,000000,64.51,65.21,63.77,64.9,336107,0
+CCOI.US,D,20240502,000000,65.48,65.6,63.17,63.51,491802,0
+CCOI.US,D,20240503,000000,64.34,64.5719,62.93,63.07,407753,0
+CCOI.US,D,20240506,000000,63.49,64.62,63.34,63.65,330581,0
+CCOI.US,D,20240507,000000,63.68,64.175,63.01,63.07,341895,0
+CCOI.US,D,20240508,000000,63.09,63.7375,62.75,63.4,451673,0
+CCOI.US,D,20240509,000000,63.22,64.3599,58.45,61.7,884108,0
+CCOI.US,D,20240510,000000,61.42,61.42,58.73,59.59,935300,0
+CCOI.US,D,20240513,000000,59.8,60.3599,58.98,59.11,623232,0
+CCOI.US,D,20240514,000000,59.68,60.005,57.97,58.51,810916,0
+CCOI.US,D,20240515,000000,58.59,59.155,57.375,58.69,595002,0
+CCOI.US,D,20240516,000000,58.43,58.47,57.11,57.88,439772,0
+CCOI.US,D,20240517,000000,58.14,59.65,57.84,59.15,508305,0
+CCOI.US,D,20240520,000000,59.43,60.25,59,59.44,405954,0
+CCOI.US,D,20240521,000000,59.48,59.9799,58.625,59.81,399779,0
+CCOI.US,D,20240522,000000,58.5,59.47,58.355,58.85,316329,0
+CCOI.US,D,20240523,000000,58.67,58.75,57.64,58.49,409272,0
+CCOI.US,D,20240524,000000,58.6,59.28,58.4301,59.14,284559,0
+CCOI.US,D,20240528,000000,59.14,59.64,58.52,59.36,345301,0
+CCOI.US,D,20240529,000000,58.97,59.35,58.5014,59.28,361315,0
+CCOI.US,D,20240530,000000,59.5,60.82,59.465,59.77,397061,0
+CCOI.US,D,20240531,000000,60.05,60.074,58.9,59.22,396909,0
+CCOI.US,D,20240603,000000,59.73,59.73,57.08,57.17,602500,0
+CCOI.US,D,20240604,000000,57,57.7199,54.34,56.79,570797,0
+CCOI.US,D,20240605,000000,56.73,57.005,55.8,55.98,688897,0
+CCOI.US,D,20240606,000000,56,57.24,55.28,56.71,588089,0
+CCOI.US,D,20240607,000000,56.1,56.23,54.97,55.11,509968,0
+CCOI.US,D,20240610,000000,54.75,54.81,51.69,51.79,795046,0
+CCOI.US,D,20240611,000000,51.5,53.27,50.8,52.15,811166,0
+CCOI.US,D,20240612,000000,53.28,55.51,53.28,54.44,740365,0
+CCOI.US,D,20240613,000000,54.22,54.22,51.73,51.78,509448,0
+CCOI.US,D,20240614,000000,51.45,52.405,51.2314,52.18,558390,0
+CCOI.US,D,20240617,000000,52.18,52.68,51.62,52.46,723234,0
+CCOI.US,D,20240618,000000,52.28,53.76,52.28,53.45,562526,0
+CCOI.US,D,20240620,000000,53.31,54.23,51.6,52.36,509694,0
+CCOI.US,D,20240621,000000,52.18,52.365,51.44,51.71,1139881,0
+CCOI.US,D,20240624,000000,51.93,52.5,51.61,52.41,335104,0
+CCOI.US,D,20240625,000000,52.45,52.45,51.34,52.3,483361,0
+CCOI.US,D,20240626,000000,52.22,52.88,51.99,52.48,550370,0
+CCOI.US,D,20240627,000000,52.62,54.17,52.3126,54.12,463107,0
+CCOI.US,D,20240628,000000,54.5,56.94,54.25,56.44,1768636,0
+CCOI.US,D,20240701,000000,55.7,57.27,54.945,55.24,581096,0
+CCOI.US,D,20240702,000000,55.2,55.27,54.08,54.78,420330,0
+CCOI.US,D,20240703,000000,55.21,55.71,54.5,55.39,325616,0
+CCOI.US,D,20240705,000000,55.39,56.41,54.87,56.07,385449,0
+CCOI.US,D,20240708,000000,56.28,57.28,56.28,57.14,453927,0
+CCOI.US,D,20240709,000000,57.26,58.44,56.95,58.4,447500,0
+CCOI.US,D,20240710,000000,58.57,59.38,57.75,58.83,575899,0
+CCOI.US,D,20240711,000000,59.83,64.21,59.69,64.18,1050550,0
+CCOI.US,D,20240712,000000,64.76,66.8394,64.535,64.98,856573,0
+CCOI.US,D,20240715,000000,65.31,66.6,65,65.8,469285,0
+CCOI.US,D,20240716,000000,66.65,69.735,66.63,69.28,654516,0
+CCOI.US,D,20240717,000000,69.03,70.75,65.77,66.11,722837,0
+CCOI.US,D,20240718,000000,65.76,67.1,64.67,65.24,452588,0
+CCOI.US,D,20240719,000000,65.37,66.42,64.4243,66.31,394424,0
+CCOI.US,D,20240722,000000,66.11,66.11,64.43,65.76,264043,0
+CCOI.US,D,20240723,000000,65.42,66.42,65.265,65.6,294383,0
+CCOI.US,D,20240724,000000,65.77,66.7,64.48,64.68,522187,0
+CCOI.US,D,20240725,000000,65.2,67.42,65.2,66.56,452611,0
+CCOI.US,D,20240726,000000,67.04,68.93,66.94,68.56,341838,0
+CCOI.US,D,20240729,000000,68.74,68.86,66.47,67,279648,0
+CCOI.US,D,20240730,000000,67.15,69.11,66.58,69.04,344236,0
+CCOI.US,D,20240731,000000,69.47,71.44,68.675,70.59,474147,0
+CCOI.US,D,20240801,000000,70.11,70.5,68.4853,69.23,332160,0
+CCOI.US,D,20240802,000000,67,68.65,66.81,66.85,396985,0
+CCOI.US,D,20240805,000000,64.03,64.63,61.41,64.28,553526,0
+CCOI.US,D,20240806,000000,64.75,67.9,63.99,67.35,367719,0
+CCOI.US,D,20240807,000000,67.95,69.74,67.31,67.48,746780,0
+CCOI.US,D,20240808,000000,69,69.535,64.1638,68.79,687179,0
+CCOI.US,D,20240809,000000,68.87,71.675,66.75,71.49,528327,0
+CCOI.US,D,20240812,000000,71.55,72.1799,69.86,71.81,598997,0
+CCOI.US,D,20240813,000000,72.04,72.26,70.07,71.98,481513,0
+CCOI.US,D,20240814,000000,72,72.31,71.2,72.27,348984,0
+CCOI.US,D,20240815,000000,73.33,74.41,72.735,73.5,368687,0
+CCOI.US,D,20240816,000000,73.03,74.22,72.54,73.46,312910,0
+CCOI.US,D,20240819,000000,74,75.98,73.5,75.77,370068,0
+CCOI.US,D,20240820,000000,75.17,76.42,74.405,74.73,278816,0
+CCOI.US,D,20240821,000000,71.7,73.99,70.08,73.74,571741,0
+CCOI.US,D,20240822,000000,73.37,73.37,71.85,72.37,226386,0
+CCOI.US,D,20240823,000000,72.96,74.15,72.54,72.93,357599,0
+CCOI.US,D,20240826,000000,73.36,73.65,72.49,72.81,252970,0
+CCOI.US,D,20240827,000000,72.95,74.12,72.5,72.88,462356,0
+CCOI.US,D,20240828,000000,72.53,73.125,70.92,71.28,327699,0
+CCOI.US,D,20240829,000000,71.28,71.36,70.11,70.17,306687,0
+CCOI.US,D,20240830,000000,70.28,70.8,68.77,69.98,464538,0
+CCOI.US,D,20240903,000000,69.61,70.41,68.75,69.07,427324,0
+CCOI.US,D,20240904,000000,69.01,70.66,68.9,69.73,285056,0
+CCOI.US,D,20240905,000000,70,72.34,69.51,72.28,317322,0
+CCOI.US,D,20240906,000000,72.12,73.59,71.3247,73.18,423297,0
+CCOI.US,D,20240909,000000,72.5,72.5,70.7,71.29,350097,0
+CCOI.US,D,20240910,000000,71.33,71.97,70.44,71.84,396444,0
+CCOI.US,D,20240911,000000,71.38,71.38,69.65,70.09,249446,0
+CCOI.US,D,20240912,000000,69.96,72.49,69.795,71.96,338379,0
+CCOI.US,D,20240913,000000,72.75,73.3,72.05,72.9,240855,0
+CCOI.US,D,20240916,000000,71.98,72.67,69.54,70.73,512770,0
+CCOI.US,D,20240917,000000,70.73,71.35,70.14,70.32,300222,0
+CCOI.US,D,20240918,000000,70.7,71.78,70,70.66,402145,0
+CCOI.US,D,20240919,000000,71.64,72.705,71.13,72.41,320596,0
+CCOI.US,D,20240920,000000,70.66,73.05,70.65,72.29,1276013,0
+CCOI.US,D,20240923,000000,72.86,73.51,71.21,72.9,379194,0
+CCOI.US,D,20240924,000000,72.99,75.21,72.82,74.43,435454,0
+CCOI.US,D,20240925,000000,74.58,74.76,72.44,72.99,517027,0
+CCOI.US,D,20240926,000000,73.96,74.65,72.8305,74.52,341369,0
+CCOI.US,D,20240927,000000,75.01,76.96,74.43,76.51,396046,0
+CCOI.US,D,20240930,000000,76.62,77.285,75.31,75.92,384570,0
+CCOI.US,D,20241001,000000,75.81,75.93,74.0516,74.97,416707,0
+CCOI.US,D,20241002,000000,74.56,76.3,74.49,75.47,414882,0
+CCOI.US,D,20241003,000000,75.32,76.04,74.96,75.55,291134,0
+CCOI.US,D,20241004,000000,76.31,77.065,75.67,76.09,403813,0
+CCOI.US,D,20241007,000000,76,77.2,75.6501,76.9,355041,0
+CCOI.US,D,20241008,000000,77.33,79.72,76.93,79.42,352472,0
+CCOI.US,D,20241009,000000,79.64,83.42,79.595,81.14,607155,0
+CCOI.US,D,20241010,000000,80.55,80.94,79.34,79.88,273327,0
+CCOI.US,D,20241011,000000,80.18,81.25,80,80.45,276966,0
+CCOI.US,D,20241014,000000,80.29,81.3,80.22,80.83,270039,0
+CCOI.US,D,20241015,000000,80.84,83.65,80.84,82.01,387738,0
+CCOI.US,D,20241016,000000,82.6,84.41,82.535,83.66,310007,0
+CCOI.US,D,20241017,000000,83.8,85.13,83.26,84.95,315949,0
+CCOI.US,D,20241018,000000,85.08,85.2084,84.59,84.94,257827,0
+CCOI.US,D,20241021,000000,84.87,85.225,83.6,84.5,221585,0
+CCOI.US,D,20241022,000000,84,84.33,82.17,82.23,304449,0
+CCOI.US,D,20241023,000000,82.24,83.69,81.5715,82.29,236515,0
+CCOI.US,D,20241024,000000,82.56,83.11,82.09,82.26,268175,0
+CCOI.US,D,20241025,000000,82.49,83.1,81.55,81.88,462851,0
+CCOI.US,D,20241028,000000,82.98,83.17,80.59,81.6,350120,0
+CCOI.US,D,20241029,000000,80.94,81.81,80.94,81.72,236316,0
+CCOI.US,D,20241030,000000,81.75,82.64,81.43,81.59,216652,0
+CCOI.US,D,20241031,000000,81.88,82.06,80.24,80.27,272058,0
+CCOI.US,D,20241101,000000,80.72,82.88,80.52,81.615,339805,0
+CCOI.US,D,20241104,000000,81.57,82.66,81.18,81.43,291452,0
+CCOI.US,D,20241105,000000,81.23,82.195,79.92,81.58,298230,0
+CCOI.US,D,20241106,000000,85.52,85.94,81.56,84.7,656197,0
+CCOI.US,D,20241107,000000,81.5,86.76,80.0201,85.35,662242,0
+CCOI.US,D,20241108,000000,84.23,85.3738,82.957,83.75,473268,0
+CCOI.US,D,20241111,000000,83.57,83.57,80.34,80.45,549470,0
+CCOI.US,D,20241112,000000,79.98,81.08,78.94,79.04,369042,0
+CCOI.US,D,20241113,000000,78.64,80,78.37,78.64,314450,0
+CCOI.US,D,20241114,000000,79.9,80.46,77.29,77.81,295166,0
+CCOI.US,D,20241115,000000,78.21,79.78,76.355,79.4,437649,0
+CCOI.US,D,20241118,000000,79.36,82.39,79.025,80.08,393162,0
+CCOI.US,D,20241119,000000,79.38,81.23,79.32,79.96,260777,0
+CCOI.US,D,20241120,000000,80.21,81.4,79.675,81.4,415418,0
+CCOI.US,D,20241121,000000,81.53,84.16,81.2699,83.79,525263,0
+CCOI.US,D,20241122,000000,82.99,84.44,82.81,83.155,475734,0
+CCOI.US,D,20241125,000000,84.35,85.18,82.81,83.02,823035,0
+CCOI.US,D,20241126,000000,83.76,84.5992,81.955,82.5,390098,0
+CCOI.US,D,20241127,000000,82.89,83.96,81.65,82.57,293436,0
+CCOI.US,D,20241129,000000,82.55,82.775,81.43,82.19,163688,0
+CCOI.US,D,20241202,000000,81.58,83.585,80.7,83.29,357646,0
+CCOI.US,D,20241203,000000,83.7,83.7,79.77,80.61,829919,0
+CCOI.US,D,20241204,000000,80.12,81.22,79.16,79.9,479546,0
+CCOI.US,D,20241205,000000,79.53,79.64,77.73,78.72,304559,0
+CCOI.US,D,20241206,000000,79.25,79.57,77.41,78.15,378659,0
+CCOI.US,D,20241209,000000,78.54,78.72,76.39,76.57,396425,0
+CCOI.US,D,20241210,000000,76.72,77.55,75.52,76.71,381040,0
+CCOI.US,D,20241211,000000,77.56,77.65,75.65,76.34,399657,0
+CCOI.US,D,20241212,000000,76.15,76.595,75.08,75.43,261308,0
+CCOI.US,D,20241213,000000,75.15,77.38,74.11,77.29,241823,0
+CCOI.US,D,20241216,000000,76.17,77.26,75.08,76.17,538338,0
+CCOI.US,D,20241217,000000,75.57,75.88,73.9648,74.18,453454,0
+CCOI.US,D,20241218,000000,74.66,76.575,73.26,74.36,446777,0
+CCOI.US,D,20241219,000000,74.71,76.78,74.085,74.92,393907,0
+CCOI.US,D,20241220,000000,74.04,77.57,74.04,77.34,1402172,0
+CCOI.US,D,20241223,000000,76.94,77.21,74.57,74.99,474851,0
+CCOI.US,D,20241224,000000,75.25,76.25,74.95,76.09,181611,0
+CCOI.US,D,20241226,000000,76.08,76.41,74.87,76.13,249256,0
+CCOI.US,D,20241227,000000,75.89,76.485,75.055,75.77,312612,0
+CCOI.US,D,20241230,000000,75.5,76.41,74.43,75.92,370422,0
+CCOI.US,D,20241231,000000,76.56,77.93,75.955,77.07,554167,0
+CCOI.US,D,20250102,000000,77.4,79.51,76.27,77.09,525428,0
+CCOI.US,D,20250103,000000,77.21,77.72,74.18,75.64,402817,0
+CCOI.US,D,20250106,000000,75.28,77.15,74.5,75.78,527421,0
+CCOI.US,D,20250107,000000,75.89,76.4,72.33,72.49,482891,0
+CCOI.US,D,20250108,000000,72.22,73.49,71.63,73.13,434220,0
+CCOI.US,D,20250110,000000,71.85,73.34,71.63,71.73,478791,0
+CCOI.US,D,20250113,000000,71.19,72.1,70.8,71.54,288929,0
+CCOI.US,D,20250114,000000,71.8,72.97,71.26,71.96,324631,0
+CCOI.US,D,20250115,000000,73.69,73.78,72.085,73.02,367791,0
+CCOI.US,D,20250116,000000,72.78,73.44,72.06,72.2,359188,0
+CCOI.US,D,20250117,000000,73.03,73.6,72.24,72.6,217042,0
+CCOI.US,D,20250121,000000,72.95,74.06,72.91,73.57,350182,0
+CCOI.US,D,20250122,000000,73.46,75.12,73.26,74.54,340476,0
+CCOI.US,D,20250123,000000,73.96,75.96,73.74,75.02,301226,0
+CCOI.US,D,20250124,000000,75.02,76.3,74.87,75.7,306349,0
+CCOI.US,D,20250127,000000,75.7,75.75,73.7326,74.23,385248,0
+CCOI.US,D,20250128,000000,74.8,75.78,74.14,74.68,246186,0
+CCOI.US,D,20250129,000000,74.82,75.75,74.09,74.49,239504,0
+CCOI.US,D,20250130,000000,75.06,75.4,74.47,74.85,210342,0
+CCOI.US,D,20250131,000000,75,76.25,74.5777,75.34,309509,0
+CCOI.US,D,20250203,000000,74.04,77.18,73.69,77.06,369277,0
+CCOI.US,D,20250204,000000,77.39,77.66,75.8001,76.18,327549,0
+CCOI.US,D,20250205,000000,76.82,79.23,75.815,79.18,271373,0
+CCOI.US,D,20250206,000000,79.65,79.8,78.75,79.58,226060,0
+CCOI.US,D,20250207,000000,79.91,80.71,78.7225,80.39,381712,0
+CCOI.US,D,20250210,000000,80.91,82.44,80.24,82.38,334489,0
+CCOI.US,D,20250211,000000,82.1,82.805,81.48,81.89,276413,0
+CCOI.US,D,20250212,000000,81.5,82.595,81.225,81.92,278033,0
+CCOI.US,D,20250213,000000,82.25,82.895,80.9549,82.66,157220,0
+CCOI.US,D,20250214,000000,82.6,82.78,81.82,82,161762,0
+CCOI.US,D,20250218,000000,82.09,83.78,81.83,83.4,245062,0
+CCOI.US,D,20250219,000000,83.47,84.06,82.86,83.44,249075,0
+CCOI.US,D,20250220,000000,82.78,83.19,81.37,81.45,239870,0
+CCOI.US,D,20250221,000000,81.98,82,79.54,79.93,300536,0
+CCOI.US,D,20250224,000000,79.93,80.13,77.65,79.06,328307,0
+CCOI.US,D,20250225,000000,79.31,79.82,77.91,79.22,319986,0
+CCOI.US,D,20250226,000000,79.48,80.45,79,80.11,389653,0
+CCOI.US,D,20250227,000000,78.5,79.5,71.32,72.46,973078,0
+CCOI.US,D,20250228,000000,72.78,73.5,70.35,73.07,728154,0
+CCOI.US,D,20250303,000000,72.9,75.46,70.74,71.32,710099,0
+CCOI.US,D,20250304,000000,70.76,72.8,70.51,71.26,584243,0
+CCOI.US,D,20250305,000000,71.41,72.42,70.01,70.19,511070,0
+CCOI.US,D,20250306,000000,69.39,71.055,68.83,70.9,442070,0
+CCOI.US,D,20250307,000000,71,72.68,70.19,71.59,395612,0
+CCOI.US,D,20250310,000000,71.815,71.815,69.0001,69.63,453115,0
+CCOI.US,D,20250311,000000,69.79,71.2425,69.46,69.93,328007,0
+CCOI.US,D,20250312,000000,69.93,70.505,68.75,69.94,422228,0
+CCOI.US,D,20250313,000000,69.16,69.21,67.54,67.61,281042,0
+CCOI.US,D,20250314,000000,68.37,68.78,67.66,68.52,310283,0
+CCOI.US,D,20250317,000000,68.43,71.48,68.035,70.91,413283,0
+CCOI.US,D,20250318,000000,71.09,71.48,70.12,70.35,249020,0
+CCOI.US,D,20250319,000000,70.05,71.55,69.701,70.51,278807,0
+CCOI.US,D,20250320,000000,69.85,70.495,68.91,68.97,253941,0
+CCOI.US,D,20250321,000000,68.49,69.21,67.51,68.31,835980,0
+CCOI.US,D,20250324,000000,68.97,69.63,68.13,68.15,335751,0
+CCOI.US,D,20250325,000000,68.05,68.1,63.86,63.89,720619,0
+CCOI.US,D,20250326,000000,63.94,64.875,62.7524,63.07,572540,0
+CCOI.US,D,20250327,000000,62.79,63.22,61.23,61.5,769955,0
+CCOI.US,D,20250328,000000,61.75,62.095,60.39,61.57,403279,0
+CCOI.US,D,20250331,000000,60.8,61.85,60.11,61.31,622444,0
+CCOI.US,D,20250401,000000,61.21,62.06,60.06,61.66,399836,0
+CCOI.US,D,20250402,000000,61.06,62.25,60.35,61.65,404332,0
+CCOI.US,D,20250403,000000,59.8,60.75,58.72,60.08,528634,0
+CCOI.US,D,20250404,000000,58.48,59.01,55.49,56.92,818965,0
+CCOI.US,D,20250407,000000,53.95,56.77,52.71,53.3,1455406,0
+CCOI.US,D,20250408,000000,54.11,54.605,49.85,50.66,1111621,0
+CCOI.US,D,20250409,000000,50.48,54.795,47.54,53.83,2196873,0
+CCOI.US,D,20250410,000000,52.79,53.06,48.13,50.64,1011264,0
+CCOI.US,D,20250411,000000,50.6,52,50.15,51.73,744183,0
+CCOI.US,D,20250414,000000,52.98,54.12,52.005,53.08,869001,0
+CCOI.US,D,20250415,000000,53.12,53.73,52.8,53.44,423340,0
+CCOI.US,D,20250416,000000,53.12,53.99,51.69,52.23,391531,0
+CCOI.US,D,20250417,000000,52.41,53.81,52.41,53.1,440284,0
+CCOI.US,D,20250421,000000,52.97,53.155,50.87,51.5,455682,0
+CCOI.US,D,20250422,000000,51.73,51.99,50.08,51.15,507837,0
+CCOI.US,D,20250423,000000,52.14,52.83,51.87,52.06,513456,0
+CCOI.US,D,20250424,000000,52,53.91,51.96,53.5,312919,0
+CCOI.US,D,20250425,000000,53,53.58,51.53,53.53,411448,0
+CCOI.US,D,20250428,000000,53.51,54.25,53.12,53.62,294928,0
+CCOI.US,D,20250429,000000,53.36,55.08,53.25,54.68,382940,0
+CCOI.US,D,20250430,000000,54.57,55.315,53.68,54.35,603600,0
+CCOI.US,D,20250501,000000,54.89,55.34,54.1,54.71,528870,0
+CCOI.US,D,20250502,000000,55.24,56.52,54.53,56.46,582863,0
+CCOI.US,D,20250505,000000,56.5,56.885,55,56.05,580763,0
+CCOI.US,D,20250506,000000,55.53,55.89,54.45,55.02,459749,0
+CCOI.US,D,20250507,000000,55.02,55.24,52.89,53.21,766804,0
+CCOI.US,D,20250508,000000,50.16,50.55,45,49.3,2108810,0
+CCOI.US,D,20250509,000000,48.81,50.9,47.32,48.93,1248464,0
+CCOI.US,D,20250512,000000,50.01,51.025,49.29,50.54,709005,0
+CCOI.US,D,20250513,000000,50.41,51.34,49.39,51.27,833046,0
+CCOI.US,D,20250514,000000,51.27,51.9,49.985,50.87,838558,0
+CCOI.US,D,20250515,000000,50.47,50.825,50.02,50.41,533396,0
+CCOI.US,D,20250516,000000,50.185,51.53,49.975,50.59,810140,0
+CCOI.US,D,20250519,000000,49.95,50.37,48.96,49.89,557305,0
+CCOI.US,D,20250520,000000,49.64,50.27,49.06,49.845,627298,0
+CCOI.US,D,20250521,000000,49.5,49.5001,45.76,46.05,1303523,0
+CCOI.US,D,20250522,000000,44.835,46.82,43.6501,45.9,1899021,0
+CCOI.US,D,20250523,000000,45.37,47.39,45.11,46.89,887574,0
+CCOI.US,D,20250527,000000,47.69,49.22,47.2,49.19,1325729,0
+CCOI.US,D,20250528,000000,49.09,49.265,46.65,46.76,842461,0
+CCOI.US,D,20250529,000000,46.85,47.52,46.1711,47.5,859369,0
+CCOI.US,D,20250530,000000,47.41,47.43,45.41,45.71,907615,0
+CCOI.US,D,20250602,000000,45.5,46.89,44.78,46.12,898922,0
+CCOI.US,D,20250603,000000,46.19,47.55,45.43,47.48,820413,0
+CCOI.US,D,20250604,000000,47.46,48.245,47.03,47.59,953366,0
+CCOI.US,D,20250605,000000,47.56,47.89,46.12,47.41,671535,0
+CCOI.US,D,20250606,000000,47.93,48.47,47.37,47.84,642970,0
+CCOI.US,D,20250609,000000,48.3,49.61,47.555,48.96,773226,0
+CCOI.US,D,20250610,000000,49.21,49.37,48.35,48.63,703321,0
+CCOI.US,D,20250611,000000,48.99,49.4744,48.02,48.19,695151,0
+CCOI.US,D,20250612,000000,48.05,48.48,47.11,48,721572,0
+CCOI.US,D,20250613,000000,47.82,48.19,46.7,46.98,889620,0
+CCOI.US,D,20250616,000000,47.03,47.89,46.63,46.91,820312,0
+CCOI.US,D,20250617,000000,46.33,47.75,46.2381,47.15,702689,0
+CCOI.US,D,20250618,000000,47.37,47.92,46.18,46.73,1035724,0
+CCOI.US,D,20250620,000000,47.19,48.91,47.02,47.45,2071182,0
+CCOI.US,D,20250623,000000,47.18,49.29,46.57,49.275,674375,0
+CCOI.US,D,20250624,000000,49.73,49.8,48.93,49.08,688502,0
+CCOI.US,D,20250625,000000,48.88,49.16,47.96,48.15,422295,0
+CCOI.US,D,20250626,000000,48.43,48.85,47.7,48.16,597422,0
+CCOI.US,D,20250627,000000,48.63,49.45,47.795,48.2,849801,0
+CCOI.US,D,20250630,000000,48.21,48.265,47.785,48.21,488492,0
+CCOI.US,D,20250701,000000,48.17,51.28,47.78,50.23,703523,0
+CCOI.US,D,20250702,000000,50.27,50.8,49.79,50.59,371371,0
+CCOI.US,D,20250703,000000,50.51,50.97,49.93,50.33,220758,0
+CCOI.US,D,20250707,000000,50.09,50.295,48.865,49.23,390767,0
+CCOI.US,D,20250708,000000,49.43,50.08,49.226,49.92,328266,0
+CCOI.US,D,20250709,000000,49.92,50.335,48.88,49.28,417489,0
+CCOI.US,D,20250710,000000,49.28,50.96,49.12,50.52,390035,0
+CCOI.US,D,20250711,000000,50.22,50.7499,49.27,49.4,445612,0
+CCOI.US,D,20250714,000000,49.41,50.48,49.41,50.45,425945,0
+CCOI.US,D,20250715,000000,50.65,50.805,49.65,50.25,418944,0
+CCOI.US,D,20250716,000000,50.66,52.32,50.17,52.29,677343,0
+CCOI.US,D,20250717,000000,52.44,54.37,52.37,52.91,616513,0
+CCOI.US,D,20250718,000000,52.83,52.83,49.62,50,1253061,0
+CCOI.US,D,20250721,000000,50.41,50.53,47.215,47.92,1158767,0
+CCOI.US,D,20250722,000000,48.1,49.48,48.0101,49.39,589888,0
+CCOI.US,D,20250723,000000,49.51,50.37,49.12,50.285,366343,0
+CCOI.US,D,20250724,000000,49.8,49.928,48.75,48.87,376857,0
+CCOI.US,D,20250725,000000,49.08,49.38,47.92,48.83,483365,0
+CCOI.US,D,20250728,000000,48.83,48.9487,47.34,47.49,560056,0
+CCOI.US,D,20250729,000000,47.49,47.93,46.82,46.85,521884,0
+CCOI.US,D,20250730,000000,47.01,47.325,46,46.97,722172,0
+CCOI.US,D,20250731,000000,46.6,46.6686,45.48,45.59,900490,0
+CCOI.US,D,20250801,000000,45.31,45.56,44.25,45.14,740265,0
+CCOI.US,D,20250804,000000,45.25,45.4974,44.89,45.28,521740,0
+CCOI.US,D,20250805,000000,45.5,45.82,44.81,45.7,583830,0
+CCOI.US,D,20250806,000000,45.57,45.745,43.76,43.88,1234388,0
+CCOI.US,D,20250807,000000,40.34,41.04,33.79,35.34,4730389,0
+CCOI.US,D,20250808,000000,34.2,34.47,29.615,30.62,5257347,0
+CCOI.US,D,20250811,000000,30.78,34.12,30.66,32.36,4896358,0
+CCOI.US,D,20250812,000000,31.18,34.23,30.1,34.06,3149836,0
+CCOI.US,D,20250813,000000,33.89,36,33.66,34.83,1970089,0
+CCOI.US,D,20250814,000000,33.97,34.33,32.23,34.14,1692645,0
+CCOI.US,D,20250815,000000,34.49,35.405,34.095,34.25,1246292,0
+CCOI.US,D,20250818,000000,36.26,38.43,36.26,36.9,2936944,0
+CCOI.US,D,20250819,000000,36.96,37.77,36.58,37.75,2288633,0
+CCOI.US,D,20250820,000000,37.69,37.89,36.37,37.5,1477506,0
+CCOI.US,D,20250821,000000,36.37,37.98,36.07,37.52,2213435,0
+CCOI.US,D,20250822,000000,37.5,39.18,37.19,38.38,1358864,0
+CCOI.US,D,20250825,000000,38.14,38.52,37.65,38.3,1091224,0
+CCOI.US,D,20250826,000000,38.45,38.45,36.99,37.41,1249595,0
+CCOI.US,D,20250827,000000,37.385,37.95,36.74,37.79,1194689,0
+CCOI.US,D,20250828,000000,37.73,38.48,37.35,37.51,1210908,0
+CCOI.US,D,20250829,000000,37.45,38.42,37.03,38.23,927842,0
+CCOI.US,D,20250902,000000,37.63,38.16,36.43,36.92,930516,0
+CCOI.US,D,20250903,000000,36.6,36.81,35.305,36.13,1090388,0
+CCOI.US,D,20250904,000000,36.15,37.24,36.045,36.66,1372384,0
+CCOI.US,D,20250905,000000,36.94,37.41,36.185,36.88,2154267,0
+CCOI.US,D,20250908,000000,36.7,37.54,35.34,36.88,2070129,0
+CCOI.US,D,20250909,000000,37.22,37.36,36.27,36.3,1826479,0
+CCOI.US,D,20250910,000000,36.13,36.98,34.39,35.3,1834388,0
+CCOI.US,D,20250911,000000,35.46,36.77,35.32,35.96,1701006,0
+CCOI.US,D,20250912,000000,35.85,36.72,35.05,36.01,2055210,0
+CCOI.US,D,20250915,000000,36.67,37.49,36.375,37.34,1625066,0
+CCOI.US,D,20250916,000000,37.39,38.1957,36.62,37.7,1875270,0
+CCOI.US,D,20250917,000000,37.62,38.41,37.05,37.65,1231561,0
+CCOI.US,D,20250918,000000,37.97,38.165,37.32,37.92,1697885,0
+CCOI.US,D,20250919,000000,38,38.5,36.59,36.62,3175099,0
+CCOI.US,D,20250922,000000,36.57,40.22,36.33,40.14,2175078,0
+CCOI.US,D,20250923,000000,40.2,41.41,39.59,40.44,1860636,0
+CCOI.US,D,20250924,000000,40.33,41.05,39.875,40.67,924399,0
+CCOI.US,D,20250925,000000,40.13,40.775,39.56,39.86,1015550,0
+CCOI.US,D,20250926,000000,39.86,40.1385,39.03,39.52,906542,0
+CCOI.US,D,20250929,000000,39.81,39.81,38.09,38.2,1146271,0
+CCOI.US,D,20250930,000000,38,38.39,37.56,38.35,892468,0
+CCOI.US,D,20251001,000000,38.22,39.48,37.59,39.1,1275715,0
+CCOI.US,D,20251002,000000,39.44,41.75,39.12,40.39,1378548,0
+CCOI.US,D,20251003,000000,40.36,41.77,40.13,41.67,1251052,0
+CCOI.US,D,20251006,000000,41.86,43,41.76,42.8,1375304,0
+CCOI.US,D,20251007,000000,42.87,43.25,41.8001,42.51,1146182,0
+CCOI.US,D,20251008,000000,42.77,43.95,42.54,42.58,1136867,0
+CCOI.US,D,20251009,000000,42.44,43.81,42.34,43.66,852501,0
+CCOI.US,D,20251010,000000,44.08,44.17,41.585,42.05,782126,0
+CCOI.US,D,20251013,000000,42.81,43.65,42.163,43.6,731391,0
+CCOI.US,D,20251014,000000,43.25,44.43,42.54,44.01,885905,0
+CCOI.US,D,20251015,000000,44.39,45.15,43.4,45.1,706176,0
+CCOI.US,D,20251016,000000,45.22,45.685,44.485,44.85,1111016,0
+CCOI.US,D,20251017,000000,44.34,44.845,42.91,43.45,1541058,0
+CCOI.US,D,20251020,000000,44.27,44.965,43.35,44.35,1025268,0
+CCOI.US,D,20251021,000000,44.43,45.1278,43.72,44.15,1408640,0
+CCOI.US,D,20251022,000000,43.8,43.94,42.89,43.11,881785,0
+CCOI.US,D,20251023,000000,43.25,43.99,42.69,42.72,1155986,0
+CCOI.US,D,20251024,000000,43.26,43.835,42.89,42.96,745254,0
+CCOI.US,D,20251027,000000,43.15,44.25,42.63,44.14,827525,0
+CCOI.US,D,20251028,000000,44.2,44.2,43.22,43.47,634126,0
+CCOI.US,D,20251029,000000,43.6,44.31,42.45,42.99,709528,0
+CCOI.US,D,20251030,000000,42.54,42.93,39.72,40.21,1120425,0
+CCOI.US,D,20251031,000000,39.9,41.53,39.03,41.25,831770,0
+CCOI.US,D,20251103,000000,40.76,41.05,39.325,40.77,825027,0
+CCOI.US,D,20251104,000000,40.435,40.81,39.3,39.96,702485,0
+CCOI.US,D,20251105,000000,39.77,40.15,37.84,38.3,1728889,0
+CCOI.US,D,20251106,000000,30,30.32,24.2501,24.95,5599494,0
+CCOI.US,D,20251107,000000,24.165,25.81,23.205,23.49,4109324,0
+CCOI.US,D,20251110,000000,23.635,24.6,21.915,22.12,2784253,0
+CCOI.US,D,20251111,000000,21.74,22.815,20.4854,20.62,2464591,0
+CCOI.US,D,20251112,000000,20.59,20.89,18.46,18.49,3686516,0
+CCOI.US,D,20251113,000000,18.17,18.365,16.37,16.68,3203218,0
+CCOI.US,D,20251114,000000,16.14,18.12,15.96,17.55,2807665,0
+CCOI.US,D,20251117,000000,17.49,18.98,17.32,18.5,2382274,0
+CCOI.US,D,20251118,000000,18.96,20.28,18.715,19.81,2524112,0
+CCOI.US,D,20251119,000000,19.65,19.78,16.87,16.98,1719618,0
+CCOI.US,D,20251120,000000,17.45,17.72,16.66,16.68,2537062,0
+CCOI.US,D,20251121,000000,16.68,17.21,16.25,17.05,2745675,0
+CCOI.US,D,20251124,000000,17.42,17.42,16.7,17.16,1626349,0
+CCOI.US,D,20251125,000000,17.08,18,16.78,17.89,1617530,0
+CCOI.US,D,20251126,000000,17.93,19.5,17.84,19,1970584,0
+CCOI.US,D,20251128,000000,19.01,19.5,18.8,19.08,900649,0
+CCOI.US,D,20251201,000000,18.79,19.817,18.71,19.47,1345652,0
+CCOI.US,D,20251202,000000,19.59,20.58,19.39,19.99,1224283,0
+CCOI.US,D,20251203,000000,19.84,20.13,19.25,19.59,841094,0
+CCOI.US,D,20251204,000000,19.5,19.655,18.74,18.75,1035572,0
+CCOI.US,D,20251205,000000,18.64,19.785,18.57,19.62,1725690,0
+CCOI.US,D,20251208,000000,19.79,21.79,19.79,21.19,1652616,0
+CCOI.US,D,20251209,000000,21.2,21.46,20.44,21.44,978759,0
+CCOI.US,D,20251210,000000,21.77,24.445,21.12,23.82,1988588,0
+CCOI.US,D,20251211,000000,23.99,25.97,23.9019,24.33,1843169,0
+CCOI.US,D,20251212,000000,24.28,24.33,23.06,23.27,931731,0
+CCOI.US,D,20251215,000000,23.41,23.71,22.42,22.84,1445598,0
+CCOI.US,D,20251216,000000,22.79,23.64,22.46,23.05,1380396,0
+CCOI.US,D,20251217,000000,22.91,24.08,22.58,22.68,2118396,0
+CCOI.US,D,20251218,000000,22.64,23.11,21.935,22.51,1405247,0
+CCOI.US,D,20251219,000000,22.53,22.53,21.69,21.78,3379496,0
+CCOI.US,D,20251222,000000,21.82,23.14,21.8,22.57,1241317,0
+CCOI.US,D,20251223,000000,22.18,22.33,20.93,21.895,1425436,0
+CCOI.US,D,20251224,000000,21.91,22.72,21.81,22.25,472583,0
+CCOI.US,D,20251226,000000,22.28,22.61,21.76,22.56,642942,0
+CCOI.US,D,20251229,000000,22.41,22.86,21.92,21.95,895860,0
+CCOI.US,D,20251230,000000,21.86,22.59,21.6,21.86,1684572,0
+CCOI.US,D,20251231,000000,21.885,22.065,21.22,21.56,1526351,0
+CCOI.US,D,20260102,000000,21.62,21.7498,20.495,20.62,1021183,0
+CCOI.US,D,20260105,000000,20.5,20.79,19.45,19.51,1308628,0
+CCOI.US,D,20260106,000000,19.47,20.78,19.38,20.72,892433,0
+CCOI.US,D,20260107,000000,21,22.165,20.92,22.12,961755,0
+CCOI.US,D,20260108,000000,22.12,22.75,21.98,22.32,1083551,0
+CCOI.US,D,20260109,000000,22.48,23.23,22.3,22.94,725827,0
+CCOI.US,D,20260112,000000,22.96,23.61,22.84,23.28,698826,0
+CCOI.US,D,20260113,000000,23.28,23.5,22.2613,22.76,800356,0
+CCOI.US,D,20260114,000000,22.61,24.23,22.37,23.44,985316,0
+CCOI.US,D,20260115,000000,23.48,23.8,22.8418,23.21,679544,0
+CCOI.US,D,20260116,000000,23.01,23.88,22.7772,23.85,956067,0
+CCOI.US,D,20260120,000000,23.21,24.01,22.79,23.12,929536,0
+CCOI.US,D,20260121,000000,23.04,23.98,22.8802,23.72,715829,0
+CCOI.US,D,20260122,000000,23.91,25.05,23.79,24.71,646744,0
+CCOI.US,D,20260123,000000,24.55,24.84,24.205,24.29,451457,0
+CCOI.US,D,20260126,000000,24.29,24.35,23.62,24.015,450423,0
+CCOI.US,D,20260127,000000,24.02,24.02,23.45,23.87,438546,0
+CCOI.US,D,20260128,000000,24.19,24.64,23.27,23.39,513840,0
+CCOI.US,D,20260129,000000,23.41,24.81,23.09,24.04,791203,0
+CCOI.US,D,20260130,000000,24.22,24.6,23.67,24.3,838686,0
+CCOI.US,D,20260202,000000,23.88,25.545,23.835,24.71,1085378,0
+CCOI.US,D,20260203,000000,24.73,25.33,23.7826,24.25,1102972,0
+CCOI.US,D,20260204,000000,24.31,24.6,23.34,24.11,910144,0
+CCOI.US,D,20260205,000000,24.25,24.28,22.31,22.55,1248761,0
+CCOI.US,D,20260206,000000,22.92,24.5,22.68,24.29,1088624,0
+CCOI.US,D,20260209,000000,24.3,25.66,23.62,25.07,882067,0
+CCOI.US,D,20260210,000000,25.29,26.59,24.795,26.36,1240227,0
+CCOI.US,D,20260211,000000,26.545,26.56,25.6,26.51,798542,0
+CCOI.US,D,20260212,000000,26.84,27.34,25.585,26.3,906579,0
+CCOI.US,D,20260213,000000,26.35,26.78,25.63,26.46,568075,0
+CCOI.US,D,20260217,000000,26.61,27.18,26.31,26.79,1268726,0
+CCOI.US,D,20260218,000000,25.78,28.705,25.78,27.67,1570326,0
diff --git a/daily/us/nasdaq stocks/1/ccxiu.us.txt b/daily/us/nasdaq stocks/1/ccxiu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0840139081d3361f4d35f04081fa4c36f3391b3d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ccxiu.us.txt	
@@ -0,0 +1,43 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCXIU.US,D,20251217,000000,10.2,10.24,10.2,10.21,7134142,0
+CCXIU.US,D,20251218,000000,10.21,10.5076,10.2,10.22,986828,0
+CCXIU.US,D,20251219,000000,10.24,10.2585,10.22,10.22,119342,0
+CCXIU.US,D,20251222,000000,10.29,10.31,10.23,10.23,252210,0
+CCXIU.US,D,20251223,000000,10.28,10.28,10.185,10.2,144011,0
+CCXIU.US,D,20251224,000000,10.25,10.25,10.22,10.25,24686,0
+CCXIU.US,D,20251226,000000,10.2,10.2594,10.2,10.24,87884,0
+CCXIU.US,D,20251229,000000,10.29,10.29,10.25,10.25,14994,0
+CCXIU.US,D,20251230,000000,10.245,10.25,10.22,10.25,27593,0
+CCXIU.US,D,20251231,000000,10.25,10.25,10.21,10.21,10881,0
+CCXIU.US,D,20260102,000000,10.29,10.35,10.24,10.28,99878,0
+CCXIU.US,D,20260105,000000,10.39,10.39,10.28,10.28,21114,0
+CCXIU.US,D,20260106,000000,10.32,10.32,10.23,10.27,563346,0
+CCXIU.US,D,20260107,000000,10.28,10.37,10.28,10.305,9107,0
+CCXIU.US,D,20260108,000000,10.32,10.337,10.28,10.29,9866,0
+CCXIU.US,D,20260109,000000,10.3625,10.3625,10.29,10.32,2470,0
+CCXIU.US,D,20260112,000000,10.344,10.344,10.28,10.29,72094,0
+CCXIU.US,D,20260113,000000,10.2999,10.2999,10.25,10.27,2059,0
+CCXIU.US,D,20260114,000000,10.28,10.2805,10.24,10.24,192278,0
+CCXIU.US,D,20260115,000000,10.3699,10.3699,10.265,10.27,103226,0
+CCXIU.US,D,20260116,000000,10.38,10.38,10.3,10.31,452621,0
+CCXIU.US,D,20260120,000000,10.31,10.3408,10.3,10.3,38803,0
+CCXIU.US,D,20260121,000000,10.3319,10.37,10.3,10.34,9201,0
+CCXIU.US,D,20260122,000000,10.3,10.39,10.3,10.32,251362,0
+CCXIU.US,D,20260123,000000,10.35,10.39,10.28,10.31,225961,0
+CCXIU.US,D,20260126,000000,10.3268,10.33,10.3,10.3,108785,0
+CCXIU.US,D,20260127,000000,10.28,10.33,10.28,10.33,50858,0
+CCXIU.US,D,20260128,000000,10.34,10.345,10.325,10.34,68860,0
+CCXIU.US,D,20260129,000000,10.325,10.33,10.315,10.32,51813,0
+CCXIU.US,D,20260130,000000,10.4,10.4,10.3,10.3,18354,0
+CCXIU.US,D,20260202,000000,10.4,10.4,10.25,10.26,233506,0
+CCXIU.US,D,20260203,000000,10.21,10.38,10.21,10.32,4148,0
+CCXIU.US,D,20260204,000000,10.32,10.32,10.26,10.3,4478,0
+CCXIU.US,D,20260205,000000,10.39,10.39,10.26,10.27,7589,0
+CCXIU.US,D,20260206,000000,10.35,10.4,10.26,10.39,90650,0
+CCXIU.US,D,20260209,000000,10.35,10.36,10.295,10.36,49829,0
+CCXIU.US,D,20260210,000000,10.38,10.38,10.2962,10.31,15572,0
+CCXIU.US,D,20260211,000000,10.31,10.32,10.29,10.29,3401,0
+CCXIU.US,D,20260212,000000,10.28,10.28,10.28,10.28,8792,0
+CCXIU.US,D,20260213,000000,10.29,10.3,10.2,10.3,3519,0
+CCXIU.US,D,20260217,000000,10.3,10.3,10.3,10.3,1246,0
+CCXIU.US,D,20260218,000000,10.45,10.45,10.22,10.27,41937,0
diff --git a/daily/us/nasdaq stocks/1/cdiow.us.txt b/daily/us/nasdaq stocks/1/cdiow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ce968c98af11547de56c654fa5ddecfa1c772501
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cdiow.us.txt	
@@ -0,0 +1,767 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CDIOW.US,D,20220118,000000,0.33,0.33,0.29,0.309899,152371,0
+CDIOW.US,D,20220119,000000,0.329899,0.329899,0.329899,0.329899,303,0
+CDIOW.US,D,20220120,000000,0.32,0.3203,0.2901,0.2901,30252,0
+CDIOW.US,D,20220121,000000,0.3,0.3,0.3,0.3,114000,0
+CDIOW.US,D,20220125,000000,0.26,0.26,0.26,0.26,25200,0
+CDIOW.US,D,20220127,000000,0.26,0.27,0.26,0.26,208159,0
+CDIOW.US,D,20220128,000000,0.2403,0.2403,0.197,0.2086,104367,0
+CDIOW.US,D,20220201,000000,0.22,0.22,0.2099,0.21,15700,0
+CDIOW.US,D,20220202,000000,0.21,0.21,0.21,0.21,25000,0
+CDIOW.US,D,20220207,000000,0.21,0.22,0.21,0.22,50300,0
+CDIOW.US,D,20220208,000000,0.2199,0.22,0.2199,0.22,7000,0
+CDIOW.US,D,20220209,000000,0.24,0.24,0.22,0.22,151399,0
+CDIOW.US,D,20220210,000000,0.23,0.23,0.21,0.21,474551,0
+CDIOW.US,D,20220211,000000,0.2999,0.2999,0.2999,0.2999,500,0
+CDIOW.US,D,20220214,000000,0.2999,0.3,0.2999,0.3,801,0
+CDIOW.US,D,20220216,000000,0.255,0.2899,0.255,0.2899,994,0
+CDIOW.US,D,20220218,000000,0.2899,0.2899,0.2899,0.2899,302,0
+CDIOW.US,D,20220222,000000,0.27,0.27,0.27,0.27,200,0
+CDIOW.US,D,20220223,000000,0.22,0.22,0.22,0.22,200,0
+CDIOW.US,D,20220224,000000,0.25,0.25,0.2301,0.2319,1550,0
+CDIOW.US,D,20220225,000000,0.25,0.25,0.25,0.25,200,0
+CDIOW.US,D,20220228,000000,0.2304,0.24,0.2304,0.24,400,0
+CDIOW.US,D,20220301,000000,0.24,0.24,0.24,0.24,200,0
+CDIOW.US,D,20220302,000000,0.24,0.24,0.24,0.24,200,0
+CDIOW.US,D,20220303,000000,0.2132,0.22,0.2132,0.22,600,0
+CDIOW.US,D,20220304,000000,0.22,0.22,0.22,0.22,200,0
+CDIOW.US,D,20220307,000000,0.21,0.21,0.2,0.2,600,0
+CDIOW.US,D,20220308,000000,0.18,0.18,0.1602,0.18,600,0
+CDIOW.US,D,20220311,000000,0.1501,0.19,0.1501,0.19,1920,0
+CDIOW.US,D,20220315,000000,0.2599,0.2599,0.2599,0.2599,200,0
+CDIOW.US,D,20220316,000000,0.2599,0.2599,0.2,0.2,600,0
+CDIOW.US,D,20220317,000000,0.245584,0.2599,0.2218,0.23,6200,0
+CDIOW.US,D,20220318,000000,0.23,0.23,0.202035,0.23,520,0
+CDIOW.US,D,20220321,000000,0.2399,0.24,0.2399,0.24,500,0
+CDIOW.US,D,20220322,000000,0.22,0.22,0.1971,0.21,2897,0
+CDIOW.US,D,20220323,000000,0.2201,0.2201,0.18505,0.18505,5303,0
+CDIOW.US,D,20220324,000000,0.2051,0.21,0.2,0.2,3000,0
+CDIOW.US,D,20220325,000000,0.2,0.2,0.2,0.2,2400,0
+CDIOW.US,D,20220328,000000,0.2,0.2,0.17,0.1999,23800,0
+CDIOW.US,D,20220329,000000,0.1999,0.2,0.1999,0.2,500,0
+CDIOW.US,D,20220330,000000,0.1999,0.2,0.1998,0.2,2000,0
+CDIOW.US,D,20220331,000000,0.2,0.2,0.1902,0.2,2400,0
+CDIOW.US,D,20220401,000000,0.2,0.22,0.1702,0.22,5182,0
+CDIOW.US,D,20220404,000000,0.2199,0.2199,0.2199,0.2199,710,0
+CDIOW.US,D,20220405,000000,0.2189,0.219,0.2189,0.219,1704,0
+CDIOW.US,D,20220406,000000,0.219,0.219,0.219,0.219,1600,0
+CDIOW.US,D,20220407,000000,0.219,0.219,0.219,0.219,700,0
+CDIOW.US,D,20220408,000000,0.218,0.218,0.218,0.218,1510,0
+CDIOW.US,D,20220411,000000,0.22,0.22,0.22,0.22,900,0
+CDIOW.US,D,20220412,000000,0.2699,0.27,0.2697,0.2697,1000,0
+CDIOW.US,D,20220413,000000,0.2698,0.2698,0.2698,0.2698,5023,0
+CDIOW.US,D,20220418,000000,0.2599,0.26,0.2598,0.26,1500,0
+CDIOW.US,D,20220420,000000,0.2499,0.25,0.2419,0.25,1900,0
+CDIOW.US,D,20220426,000000,0.235,0.235,0.235,0.235,1400,0
+CDIOW.US,D,20220429,000000,0.225,0.225,0.225,0.225,500,0
+CDIOW.US,D,20220502,000000,0.2,0.2,0.2,0.2,650,0
+CDIOW.US,D,20220506,000000,0.27,0.2781,0.27,0.2781,600,0
+CDIOW.US,D,20220509,000000,0.2782,0.2782,0.2698,0.2698,2200,0
+CDIOW.US,D,20220510,000000,0.23,0.23,0.2,0.2,1600,0
+CDIOW.US,D,20220511,000000,0.2,0.2,0.1901,0.2,1600,0
+CDIOW.US,D,20220512,000000,0.21,0.21,0.21,0.21,340,0
+CDIOW.US,D,20220516,000000,0.18,0.24,0.18,0.22,1990,0
+CDIOW.US,D,20220518,000000,0.16,0.1951,0.16,0.17,1600,0
+CDIOW.US,D,20220519,000000,0.17,0.17,0.15,0.15,500,0
+CDIOW.US,D,20220523,000000,0.1474,0.1474,0.1473,0.1473,1000,0
+CDIOW.US,D,20220524,000000,0.1469,0.1469,0.1424,0.1425,2000,0
+CDIOW.US,D,20220525,000000,0.1202,0.125,0.1202,0.125,220,0
+CDIOW.US,D,20220526,000000,0.1,0.1099,0.1,0.1,1095,0
+CDIOW.US,D,20220527,000000,0.1249,0.318,0.1249,0.3,141421,0
+CDIOW.US,D,20220531,000000,0.26,0.26,0.14,0.161,84578,0
+CDIOW.US,D,20220601,000000,0.215516,0.215516,0.16056,0.17,8436,0
+CDIOW.US,D,20220602,000000,0.181,0.181,0.181,0.181,25100,0
+CDIOW.US,D,20220603,000000,0.184,0.184,0.17554,0.184,21431,0
+CDIOW.US,D,20220606,000000,0.184,0.184,0.1102,0.1102,4841,0
+CDIOW.US,D,20220607,000000,0.18,0.1839,0.179,0.179,1765,0
+CDIOW.US,D,20220609,000000,0.178,0.178,0.1779,0.1779,600,0
+CDIOW.US,D,20220610,000000,0.1839,0.184,0.1839,0.184,700,0
+CDIOW.US,D,20220613,000000,0.1798,0.18,0.1798,0.18,800,0
+CDIOW.US,D,20220614,000000,0.1765,0.18,0.17,0.18,5100,0
+CDIOW.US,D,20220615,000000,0.175,0.175,0.175,0.175,500,0
+CDIOW.US,D,20220616,000000,0.17,0.17,0.1699,0.1699,400,0
+CDIOW.US,D,20220617,000000,0.17,0.17,0.1699,0.1699,1100,0
+CDIOW.US,D,20220621,000000,0.16,0.1689,0.16,0.1689,2600,0
+CDIOW.US,D,20220622,000000,0.16,0.16,0.16,0.16,800,0
+CDIOW.US,D,20220623,000000,0.16,0.164,0.16,0.16,5276,0
+CDIOW.US,D,20220624,000000,0.16,0.1601,0.11,0.16,5975,0
+CDIOW.US,D,20220627,000000,0.165,0.165,0.165,0.165,800,0
+CDIOW.US,D,20220630,000000,0.16,0.16,0.16,0.16,700,0
+CDIOW.US,D,20220705,000000,0.13,0.13,0.0912,0.0912,77101,0
+CDIOW.US,D,20220707,000000,0.157,0.157,0.157,0.157,500,0
+CDIOW.US,D,20220708,000000,0.157,0.157,0.157,0.157,1100,0
+CDIOW.US,D,20220711,000000,0.157,0.157,0.157,0.157,500,0
+CDIOW.US,D,20220714,000000,0.1564,0.1567,0.15,0.15,1040,0
+CDIOW.US,D,20220718,000000,0.14,0.1401,0.14,0.1401,900,0
+CDIOW.US,D,20220719,000000,0.14,0.15,0.14,0.15,44600,0
+CDIOW.US,D,20220720,000000,0.16,0.16,0.14,0.14,5400,0
+CDIOW.US,D,20220721,000000,0.15,0.15,0.12,0.12,4700,0
+CDIOW.US,D,20220722,000000,0.15,0.15,0.15,0.15,1180,0
+CDIOW.US,D,20220725,000000,0.15,0.15,0.15,0.15,1700,0
+CDIOW.US,D,20220727,000000,0.14,0.14,0.14,0.14,600,0
+CDIOW.US,D,20220728,000000,0.14,0.14,0.14,0.14,600,0
+CDIOW.US,D,20220729,000000,0.14,0.14,0.14,0.14,700,0
+CDIOW.US,D,20220804,000000,0.12,0.15,0.12,0.15,1500,0
+CDIOW.US,D,20220808,000000,0.15,0.15,0.1248,0.1248,2100,0
+CDIOW.US,D,20220810,000000,0.13,0.145,0.13,0.145,1200,0
+CDIOW.US,D,20220811,000000,0.145,0.145,0.1128,0.12,54359,0
+CDIOW.US,D,20220815,000000,0.13,0.133751,0.13,0.133751,1100,0
+CDIOW.US,D,20220816,000000,0.13,0.13,0.12,0.12,97231,0
+CDIOW.US,D,20220817,000000,0.12,0.125,0.0928,0.1,456169,0
+CDIOW.US,D,20220822,000000,0.119,0.119,0.119,0.119,25200,0
+CDIOW.US,D,20220823,000000,0.124,0.124,0.124,0.124,241,0
+CDIOW.US,D,20220824,000000,0.11,0.1118,0.101,0.1118,1922,0
+CDIOW.US,D,20220825,000000,0.120101,0.120101,0.120101,0.120101,500,0
+CDIOW.US,D,20220826,000000,0.1301,0.1301,0.13,0.13,600,0
+CDIOW.US,D,20220829,000000,0.13,0.13,0.13,0.13,11618,0
+CDIOW.US,D,20220830,000000,0.14,0.14,0.14,0.14,700,0
+CDIOW.US,D,20220831,000000,0.145,0.145,0.14,0.14,1000,0
+CDIOW.US,D,20220901,000000,0.14,0.14,0.14,0.14,700,0
+CDIOW.US,D,20220902,000000,0.15,0.15,0.15,0.15,20000,0
+CDIOW.US,D,20220907,000000,0.149899,0.17,0.14,0.16,35893,0
+CDIOW.US,D,20220909,000000,0.16,0.17,0.1213,0.17,33700,0
+CDIOW.US,D,20220913,000000,0.17,0.2,0.17,0.2,2778,0
+CDIOW.US,D,20220927,000000,0.19,0.2,0.18,0.18,6100,0
+CDIOW.US,D,20220928,000000,0.19,0.19,0.19,0.19,620,0
+CDIOW.US,D,20220929,000000,0.19,0.19,0.1211,0.1211,10799,0
+CDIOW.US,D,20221004,000000,0.1947,0.195,0.1947,0.195,1026,0
+CDIOW.US,D,20221006,000000,0.1738,0.1738,0.1725,0.1736,13300,0
+CDIOW.US,D,20221007,000000,0.2,0.2,0.2,0.2,25000,0
+CDIOW.US,D,20221010,000000,0.175,0.1768,0.175,0.175,3000,0
+CDIOW.US,D,20221011,000000,0.175,0.175,0.175,0.175,405,0
+CDIOW.US,D,20221012,000000,0.175,0.175,0.175,0.175,4100,0
+CDIOW.US,D,20221017,000000,0.19,0.19,0.19,0.19,500,0
+CDIOW.US,D,20221019,000000,0.1701,0.1701,0.1701,0.1701,19400,0
+CDIOW.US,D,20221020,000000,0.16,0.16,0.15,0.15,6700,0
+CDIOW.US,D,20221021,000000,0.175,0.175,0.175,0.175,1005,0
+CDIOW.US,D,20221024,000000,0.2,0.2,0.2,0.2,512,0
+CDIOW.US,D,20221025,000000,0.2,0.22,0.19,0.199999,23005,0
+CDIOW.US,D,20221026,000000,0.1901,0.1905,0.1501,0.1501,26700,0
+CDIOW.US,D,20221027,000000,0.1352,0.1352,0.11,0.11,11700,0
+CDIOW.US,D,20221028,000000,0.11,0.1176,0.0801,0.0898,17651,0
+CDIOW.US,D,20221031,000000,0.1,0.1,0.0723,0.0723,986,0
+CDIOW.US,D,20221103,000000,0.051,0.081,0.051,0.0809,19310,0
+CDIOW.US,D,20221104,000000,0.081,0.081,0.0781,0.0781,500,0
+CDIOW.US,D,20221118,000000,0.0516,0.0729,0.0516,0.0729,2500,0
+CDIOW.US,D,20221121,000000,0.0606,0.14,0.0506,0.12,34834,0
+CDIOW.US,D,20221122,000000,0.0512,0.1,0.0512,0.082901,4902,0
+CDIOW.US,D,20221123,000000,0.0515,0.0968,0.0506,0.0798,9980,0
+CDIOW.US,D,20221128,000000,0.074975,0.122,0.0605,0.1082,5925,0
+CDIOW.US,D,20221130,000000,0.061,0.1392,0.061,0.1059,11218,0
+CDIOW.US,D,20221201,000000,0.0645,0.1059,0.0612,0.083,6706,0
+CDIOW.US,D,20221202,000000,0.075,0.085,0.0641,0.076,16132,0
+CDIOW.US,D,20221207,000000,0.13,0.13,0.0913,0.0913,1501,0
+CDIOW.US,D,20221208,000000,0.1234,0.1234,0.1024,0.1024,904,0
+CDIOW.US,D,20221213,000000,0.0752,0.1048,0.066,0.072,16965,0
+CDIOW.US,D,20221215,000000,0.0722,0.1424,0.0721,0.13,13064,0
+CDIOW.US,D,20221216,000000,0.0724,0.0724,0.0722,0.0722,670,0
+CDIOW.US,D,20221220,000000,0.0727,0.0727,0.072,0.072,4289,0
+CDIOW.US,D,20221227,000000,0.0725,0.0725,0.072,0.072,3304,0
+CDIOW.US,D,20221228,000000,0.0721,0.08,0.045,0.08,46915,0
+CDIOW.US,D,20221229,000000,0.08,0.08,0.047,0.0553,41282,0
+CDIOW.US,D,20221230,000000,0.0555,0.07,0.0425,0.0495,16855,0
+CDIOW.US,D,20230103,000000,0.0498,0.0498,0.0498,0.0498,202,0
+CDIOW.US,D,20230104,000000,0.0498,0.0498,0.045,0.0481,544,0
+CDIOW.US,D,20230106,000000,0.0481,0.0481,0.0481,0.0481,857,0
+CDIOW.US,D,20230109,000000,0.0482,0.0482,0.0482,0.0482,101,0
+CDIOW.US,D,20230111,000000,0.0521,0.059,0.0521,0.0571,5581,0
+CDIOW.US,D,20230112,000000,0.052,0.0941,0.052,0.0535,6767,0
+CDIOW.US,D,20230117,000000,0.062,0.062,0.062,0.062,101,0
+CDIOW.US,D,20230118,000000,0.067,0.0682,0.056,0.056,1581,0
+CDIOW.US,D,20230119,000000,0.056,0.056,0.05,0.05,3960,0
+CDIOW.US,D,20230206,000000,0.06,0.15,0.06,0.0974,1317172,0
+CDIOW.US,D,20230207,000000,0.077,0.0888,0.0618,0.079,249454,0
+CDIOW.US,D,20230208,000000,0.0796,0.09,0.0712,0.09,154584,0
+CDIOW.US,D,20230209,000000,0.09,0.09,0.07,0.07,26206,0
+CDIOW.US,D,20230210,000000,0.075,0.075,0.07,0.07,1408,0
+CDIOW.US,D,20230213,000000,0.0725,0.0725,0.0725,0.0725,3821,0
+CDIOW.US,D,20230214,000000,0.0725,0.0765,0.0615,0.0765,9311,0
+CDIOW.US,D,20230216,000000,0.0724,0.0725,0.072,0.072,24000,0
+CDIOW.US,D,20230217,000000,0.071,0.0719,0.0687,0.0687,1401,0
+CDIOW.US,D,20230221,000000,0.06,0.0618,0.06,0.0618,500,0
+CDIOW.US,D,20230222,000000,0.0688,0.07,0.0525,0.0575,15017,0
+CDIOW.US,D,20230223,000000,0.0526,0.0526,0.0484,0.0484,24720,0
+CDIOW.US,D,20230224,000000,0.0483,0.0484,0.045,0.045,24111,0
+CDIOW.US,D,20230227,000000,0.05,0.0525,0.0426,0.049,47328,0
+CDIOW.US,D,20230228,000000,0.175,0.221,0.1388,0.150101,1587991,0
+CDIOW.US,D,20230301,000000,0.1501,0.4805,0.1129,0.45,609451,0
+CDIOW.US,D,20230302,000000,0.65,0.95,0.5515,0.729,909351,0
+CDIOW.US,D,20230303,000000,0.641,0.749,0.561,0.6,146416,0
+CDIOW.US,D,20230306,000000,0.58,0.581411,0.4427,0.4501,159406,0
+CDIOW.US,D,20230307,000000,0.3656,0.5557,0.3656,0.525,53439,0
+CDIOW.US,D,20230308,000000,0.56,0.56,0.4075,0.43,66374,0
+CDIOW.US,D,20230309,000000,0.42,0.422899,0.3862,0.4,268328,0
+CDIOW.US,D,20230310,000000,0.35,0.376251,0.35,0.3625,41129,0
+CDIOW.US,D,20230313,000000,0.3207,0.4175,0.3207,0.4075,31577,0
+CDIOW.US,D,20230314,000000,0.4,0.4325,0.4,0.4296,36496,0
+CDIOW.US,D,20230315,000000,0.4097,0.4097,0.3333,0.3893,6699,0
+CDIOW.US,D,20230316,000000,0.4,0.4,0.3603,0.4,25032,0
+CDIOW.US,D,20230317,000000,0.37,0.3785,0.3,0.36,78016,0
+CDIOW.US,D,20230320,000000,0.388,0.4,0.3016,0.3124,27636,0
+CDIOW.US,D,20230321,000000,0.3207,0.3207,0.32,0.32,405,0
+CDIOW.US,D,20230322,000000,0.4,0.4,0.3225,0.4,19144,0
+CDIOW.US,D,20230323,000000,0.332601,0.44,0.3325,0.394601,16622,0
+CDIOW.US,D,20230324,000000,0.3375,0.38,0.3375,0.36,2300,0
+CDIOW.US,D,20230327,000000,0.34161,0.342,0.34161,0.342,427,0
+CDIOW.US,D,20230328,000000,0.3764,0.3764,0.3316,0.375,3038,0
+CDIOW.US,D,20230329,000000,0.38,0.38,0.3646,0.3646,1028,0
+CDIOW.US,D,20230330,000000,0.3316,0.3316,0.33,0.33,830,0
+CDIOW.US,D,20230331,000000,0.319899,0.319899,0.319899,0.319899,320,0
+CDIOW.US,D,20230404,000000,0.2929,0.368,0.29,0.32,35521,0
+CDIOW.US,D,20230405,000000,0.2727,0.339,0.26,0.2775,19809,0
+CDIOW.US,D,20230406,000000,0.1818,0.2975,0.1818,0.2726,11089,0
+CDIOW.US,D,20230411,000000,0.2575,0.2575,0.13,0.1401,27258,0
+CDIOW.US,D,20230412,000000,0.26,0.26,0.1643,0.1725,9082,0
+CDIOW.US,D,20230413,000000,0.1786,0.1999,0.1603,0.1999,5275,0
+CDIOW.US,D,20230414,000000,0.185,0.2001,0.185,0.1999,9390,0
+CDIOW.US,D,20230417,000000,0.238,0.24,0.2121,0.24,4999,0
+CDIOW.US,D,20230418,000000,0.279,0.3,0.258,0.3,2123,0
+CDIOW.US,D,20230419,000000,0.2946,0.2975,0.237699,0.25,5401,0
+CDIOW.US,D,20230420,000000,0.285,0.285,0.255,0.255,1000,0
+CDIOW.US,D,20230421,000000,0.286,0.286,0.286,0.286,300,0
+CDIOW.US,D,20230424,000000,0.218851,0.25,0.218851,0.2475,2050,0
+CDIOW.US,D,20230425,000000,0.1565,0.2825,0.1565,0.2825,2231,0
+CDIOW.US,D,20230426,000000,0.164,0.2775,0.164,0.2525,6226,0
+CDIOW.US,D,20230428,000000,0.2161,0.2161,0.19,0.20625,8000,0
+CDIOW.US,D,20230502,000000,0.21,0.2376,0.17,0.17,2245,0
+CDIOW.US,D,20230504,000000,0.2163,0.268,0.2121,0.2121,2677,0
+CDIOW.US,D,20230505,000000,0.2005,0.2025,0.1025,0.1561,2542,0
+CDIOW.US,D,20230510,000000,0.198751,0.198751,0.13,0.157,2331,0
+CDIOW.US,D,20230512,000000,0.15,0.15,0.15,0.15,1200,0
+CDIOW.US,D,20230516,000000,0.1616,0.1616,0.12,0.12,14545,0
+CDIOW.US,D,20230522,000000,0.119899,0.15,0.114,0.1499,3761,0
+CDIOW.US,D,20230523,000000,0.1111,0.1775,0.11,0.1775,3623,0
+CDIOW.US,D,20230524,000000,0.08,0.145,0.08,0.145,2303,0
+CDIOW.US,D,20230525,000000,0.1857,0.1875,0.1006,0.159899,3188,0
+CDIOW.US,D,20230526,000000,0.1877,0.1967,0.15,0.1574,1772,0
+CDIOW.US,D,20230530,000000,0.1005,0.15,0.1005,0.15,3203,0
+CDIOW.US,D,20230531,000000,0.1428,0.1565,0.11,0.1111,9940,0
+CDIOW.US,D,20230601,000000,0.1273,0.1273,0.1273,0.1273,500,0
+CDIOW.US,D,20230606,000000,0.186,0.1875,0.12,0.12,9554,0
+CDIOW.US,D,20230609,000000,0.11,0.11,0.11,0.11,322,0
+CDIOW.US,D,20230612,000000,0.120001,0.120001,0.120001,0.120001,264,0
+CDIOW.US,D,20230613,000000,0.12,0.12,0.12,0.12,304,0
+CDIOW.US,D,20230614,000000,0.1775,0.19,0.156249,0.156249,1645,0
+CDIOW.US,D,20230615,000000,0.135,0.135,0.1262,0.135,2468,0
+CDIOW.US,D,20230616,000000,0.2975,0.2975,0.1307,0.1307,7672,0
+CDIOW.US,D,20230620,000000,0.22,0.22,0.1311,0.1471,35136,0
+CDIOW.US,D,20230621,000000,0.1925,0.1925,0.1895,0.1925,12003,0
+CDIOW.US,D,20230626,000000,0.125,0.1925,0.125,0.1925,528,0
+CDIOW.US,D,20230627,000000,0.13,0.15,0.13,0.15,3211,0
+CDIOW.US,D,20230628,000000,0.1655,0.197,0.1262,0.1262,4722,0
+CDIOW.US,D,20230629,000000,0.1262,0.23,0.125,0.125,12744,0
+CDIOW.US,D,20230630,000000,0.1885,0.1885,0.1885,0.1885,265,0
+CDIOW.US,D,20230703,000000,0.14,0.161251,0.14,0.161251,1550,0
+CDIOW.US,D,20230706,000000,0.1311,0.1824,0.1311,0.132,1704,0
+CDIOW.US,D,20230710,000000,0.1262,0.1262,0.125,0.125,209,0
+CDIOW.US,D,20230711,000000,0.18,0.1931,0.1256,0.1313,3589,0
+CDIOW.US,D,20230712,000000,0.16,0.16,0.15,0.15,972,0
+CDIOW.US,D,20230713,000000,0.16,0.18,0.1506,0.18,1616,0
+CDIOW.US,D,20230714,000000,0.19,0.19,0.1319,0.1319,1356,0
+CDIOW.US,D,20230717,000000,0.14,0.14,0.13,0.1399,2521,0
+CDIOW.US,D,20230720,000000,0.17,0.17,0.16,0.16,721,0
+CDIOW.US,D,20230727,000000,0.125,0.125,0.125,0.125,7041,0
+CDIOW.US,D,20230731,000000,0.14,0.17,0.125,0.1575,12410,0
+CDIOW.US,D,20230803,000000,0.13,0.157938,0.1063,0.11,12827,0
+CDIOW.US,D,20230804,000000,0.110101,0.110101,0.110101,0.110101,100,0
+CDIOW.US,D,20230807,000000,0.1101,0.1101,0.1035,0.1035,1043,0
+CDIOW.US,D,20230808,000000,0.1106,0.144409,0.1,0.1025,3638,0
+CDIOW.US,D,20230810,000000,0.106,0.106,0.1,0.1,6354,0
+CDIOW.US,D,20230811,000000,0.1846,0.1848,0.102,0.111,7482,0
+CDIOW.US,D,20230814,000000,0.1036,0.1824,0.1036,0.1824,260,0
+CDIOW.US,D,20230815,000000,0.1241,0.1241,0.1241,0.1241,462,0
+CDIOW.US,D,20230817,000000,0.120267,0.120267,0.0975,0.0975,1372,0
+CDIOW.US,D,20230818,000000,0.102,0.102,0.095,0.095,500,0
+CDIOW.US,D,20230821,000000,0.092974,0.092974,0.092974,0.092974,244,0
+CDIOW.US,D,20230822,000000,0.105,0.106,0.09,0.09,508,0
+CDIOW.US,D,20230823,000000,0.09,0.0909,0.085,0.0901,1010,0
+CDIOW.US,D,20230830,000000,0.0725,0.0725,0.0725,0.0725,100,0
+CDIOW.US,D,20230831,000000,0.0732,0.0732,0.0725,0.0725,2638,0
+CDIOW.US,D,20230908,000000,0.0631,0.065,0.0606,0.0606,5407,0
+CDIOW.US,D,20230914,000000,0.06,0.0625,0.0475,0.0475,15329,0
+CDIOW.US,D,20230925,000000,0.042601,0.042601,0.042601,0.042601,100,0
+CDIOW.US,D,20230926,000000,0.05,0.05,0.04,0.04,11662,0
+CDIOW.US,D,20230927,000000,0.046484,0.046484,0.046484,0.046484,200,0
+CDIOW.US,D,20230928,000000,0.0404,0.0404,0.035,0.035,5110,0
+CDIOW.US,D,20231003,000000,0.0396,0.04,0.0396,0.0399,901,0
+CDIOW.US,D,20231006,000000,0.0351,0.0351,0.0351,0.0351,615,0
+CDIOW.US,D,20231013,000000,0.0351,0.0351,0.03,0.0316,10146,0
+CDIOW.US,D,20231019,000000,0.0386,0.0451,0.0386,0.0451,3881,0
+CDIOW.US,D,20231020,000000,0.05,0.05,0.05,0.05,6252,0
+CDIOW.US,D,20231030,000000,0.040101,0.040101,0.04,0.04,647,0
+CDIOW.US,D,20231031,000000,0.04,0.045,0.03,0.04,36616,0
+CDIOW.US,D,20231101,000000,0.0499,0.2,0.033,0.0499,183079,0
+CDIOW.US,D,20231102,000000,0.05,0.07,0.035,0.05,12662,0
+CDIOW.US,D,20231103,000000,0.0649,0.0703,0.0376,0.05,39112,0
+CDIOW.US,D,20231106,000000,0.0573,0.11,0.0573,0.070048,210070,0
+CDIOW.US,D,20231107,000000,0.0699,0.13,0.055,0.089,667308,0
+CDIOW.US,D,20231108,000000,0.104,0.1299,0.07,0.0805,235872,0
+CDIOW.US,D,20231109,000000,0.0808,0.0808,0.05,0.0586,85066,0
+CDIOW.US,D,20231110,000000,0.08,0.1,0.0702,0.0767,69918,0
+CDIOW.US,D,20231113,000000,0.08,0.0808,0.061,0.065,39539,0
+CDIOW.US,D,20231114,000000,0.065,0.075101,0.0608,0.07,89863,0
+CDIOW.US,D,20231115,000000,0.0651,0.07,0.0606,0.07,28475,0
+CDIOW.US,D,20231120,000000,0.09,0.1775,0.079,0.1499,531704,0
+CDIOW.US,D,20231121,000000,0.1499,0.165,0.095,0.165,275327,0
+CDIOW.US,D,20231122,000000,0.17,0.17,0.125,0.1496,72709,0
+CDIOW.US,D,20231124,000000,0.125101,0.149999,0.109626,0.1363,9014,0
+CDIOW.US,D,20231127,000000,0.1399,0.16,0.13,0.15,24571,0
+CDIOW.US,D,20231128,000000,0.1584,0.178,0.11,0.17,181532,0
+CDIOW.US,D,20231129,000000,0.18,0.18,0.1429,0.164,44058,0
+CDIOW.US,D,20231130,000000,0.1464,0.1464,0.145,0.145,505,0
+CDIOW.US,D,20231201,000000,0.1212,0.1212,0.0825,0.097999,58256,0
+CDIOW.US,D,20231204,000000,0.0899,0.1109,0.08,0.0897,39069,0
+CDIOW.US,D,20231205,000000,0.0802,0.1298,0.0775,0.0775,95880,0
+CDIOW.US,D,20231206,000000,0.08,0.105451,0.08,0.0901,56248,0
+CDIOW.US,D,20231207,000000,0.09,0.0901,0.0892,0.09,8990,0
+CDIOW.US,D,20231208,000000,0.0979,0.1285,0.08,0.082,6002,0
+CDIOW.US,D,20231211,000000,0.0805,0.0805,0.0802,0.0802,5560,0
+CDIOW.US,D,20231212,000000,0.0896,0.0976,0.0896,0.0976,6012,0
+CDIOW.US,D,20231213,000000,0.0966,0.0966,0.0803,0.0948,11181,0
+CDIOW.US,D,20231214,000000,0.094,0.094,0.080001,0.09,12729,0
+CDIOW.US,D,20231215,000000,0.09,0.117,0.0825,0.116491,85171,0
+CDIOW.US,D,20231218,000000,0.1298,0.14,0.1095,0.14,10877,0
+CDIOW.US,D,20231219,000000,0.14,0.174,0.1146,0.1701,108361,0
+CDIOW.US,D,20231220,000000,0.2,0.2,0.1152,0.135,29321,0
+CDIOW.US,D,20231221,000000,0.145,0.151868,0.135,0.1499,17356,0
+CDIOW.US,D,20231222,000000,0.148399,0.1485,0.145,0.1466,6698,0
+CDIOW.US,D,20231226,000000,0.125,0.139401,0.125,0.125,19093,0
+CDIOW.US,D,20231227,000000,0.125,0.125,0.125,0.125,3000,0
+CDIOW.US,D,20231228,000000,0.12,0.1611,0.12,0.1611,16304,0
+CDIOW.US,D,20231229,000000,0.1648,0.174,0.16,0.1739,23397,0
+CDIOW.US,D,20240102,000000,0.179,0.265,0.179,0.199,184103,0
+CDIOW.US,D,20240103,000000,0.1999,0.2506,0.175,0.25,27378,0
+CDIOW.US,D,20240104,000000,0.26,0.275,0.175,0.22,44689,0
+CDIOW.US,D,20240105,000000,0.2199,0.2199,0.17,0.17,16012,0
+CDIOW.US,D,20240108,000000,0.179899,0.180401,0.1701,0.1795,20669,0
+CDIOW.US,D,20240109,000000,0.18,0.275,0.179899,0.2302,120368,0
+CDIOW.US,D,20240110,000000,0.25,0.26,0.21,0.21,20092,0
+CDIOW.US,D,20240111,000000,0.2525,0.255,0.192,0.192,3377,0
+CDIOW.US,D,20240112,000000,0.211201,0.2499,0.191,0.195,13257,0
+CDIOW.US,D,20240116,000000,0.1911,0.2327,0.1881,0.21,18353,0
+CDIOW.US,D,20240117,000000,0.2098,0.2098,0.1982,0.2,9228,0
+CDIOW.US,D,20240118,000000,0.2,0.2,0.1652,0.19,15046,0
+CDIOW.US,D,20240119,000000,0.189899,0.189899,0.189899,0.189899,150,0
+CDIOW.US,D,20240122,000000,0.16,0.1763,0.125,0.1763,12218,0
+CDIOW.US,D,20240123,000000,0.1763,0.1763,0.1763,0.1763,357,0
+CDIOW.US,D,20240124,000000,0.1699,0.1699,0.165,0.165,4100,0
+CDIOW.US,D,20240125,000000,0.16,0.1688,0.13,0.1684,4647,0
+CDIOW.US,D,20240126,000000,0.1688,0.1688,0.168799,0.168799,933,0
+CDIOW.US,D,20240129,000000,0.1688,0.17,0.1302,0.1587,74354,0
+CDIOW.US,D,20240130,000000,0.16,0.178749,0.16,0.17,2093,0
+CDIOW.US,D,20240131,000000,0.1364,0.1741,0.09,0.13,104499,0
+CDIOW.US,D,20240201,000000,0.12,0.18,0.12,0.179,16042,0
+CDIOW.US,D,20240202,000000,0.15,0.1535,0.137,0.15,2038,0
+CDIOW.US,D,20240205,000000,0.18,0.18,0.1312,0.1313,10067,0
+CDIOW.US,D,20240206,000000,0.135,0.135,0.1255,0.1255,3993,0
+CDIOW.US,D,20240207,000000,0.11,0.136,0.11,0.115,9651,0
+CDIOW.US,D,20240212,000000,0.15,0.1501,0.1484,0.1484,5689,0
+CDIOW.US,D,20240213,000000,0.12,0.1624,0.12,0.1201,1900,0
+CDIOW.US,D,20240215,000000,0.1475,0.1489,0.13,0.130001,14525,0
+CDIOW.US,D,20240216,000000,0.13,0.1301,0.13,0.1301,4036,0
+CDIOW.US,D,20240220,000000,0.13,0.1475,0.122,0.1475,3008,0
+CDIOW.US,D,20240221,000000,0.122,0.13,0.101,0.1019,12815,0
+CDIOW.US,D,20240222,000000,0.1273,0.1346,0.12,0.1345,6289,0
+CDIOW.US,D,20240223,000000,0.16,0.1775,0.16,0.1775,802,0
+CDIOW.US,D,20240226,000000,0.1471,0.1471,0.1263,0.1263,973,0
+CDIOW.US,D,20240227,000000,0.1758,0.1775,0.127,0.127,700,0
+CDIOW.US,D,20240228,000000,0.1283,0.165,0.1263,0.1475,3190,0
+CDIOW.US,D,20240301,000000,0.1434,0.1594,0.131,0.131,6746,0
+CDIOW.US,D,20240304,000000,0.15225,0.15225,0.11,0.1201,27435,0
+CDIOW.US,D,20240305,000000,0.13225,0.15,0.122,0.13,12850,0
+CDIOW.US,D,20240306,000000,0.1313,0.15,0.126,0.126,6194,0
+CDIOW.US,D,20240307,000000,0.125,0.125,0.1233,0.1233,614,0
+CDIOW.US,D,20240308,000000,0.13,0.1301,0.125,0.1263,1034,0
+CDIOW.US,D,20240311,000000,0.1222,0.125,0.11,0.11,6410,0
+CDIOW.US,D,20240312,000000,0.115,0.115,0.102,0.1051,18943,0
+CDIOW.US,D,20240313,000000,0.1021,0.1021,0.095,0.095,26531,0
+CDIOW.US,D,20240314,000000,0.0998,0.1,0.095,0.095,1466,0
+CDIOW.US,D,20240320,000000,0.13,0.13,0.13,0.13,286,0
+CDIOW.US,D,20240321,000000,0.1175,0.13,0.10208,0.106,18271,0
+CDIOW.US,D,20240325,000000,0.095,0.105,0.095,0.105,2046,0
+CDIOW.US,D,20240326,000000,0.1213,0.1213,0.11,0.11,2831,0
+CDIOW.US,D,20240327,000000,0.101,0.101,0.08,0.089,17183,0
+CDIOW.US,D,20240328,000000,0.1138,0.1138,0.0991,0.106399,2113,0
+CDIOW.US,D,20240401,000000,0.0909,0.10335,0.09,0.093,3811,0
+CDIOW.US,D,20240402,000000,0.0913,0.0976,0.0651,0.0659,38863,0
+CDIOW.US,D,20240403,000000,0.07,0.0901,0.07,0.08,14552,0
+CDIOW.US,D,20240404,000000,0.089,0.1137,0.089,0.1001,6354,0
+CDIOW.US,D,20240405,000000,0.1022,0.1022,0.0563,0.07,51184,0
+CDIOW.US,D,20240409,000000,0.08,0.08,0.08,0.08,14295,0
+CDIOW.US,D,20240410,000000,0.08,0.0904,0.08,0.0904,3832,0
+CDIOW.US,D,20240411,000000,0.09,0.09,0.074252,0.074252,1711,0
+CDIOW.US,D,20240415,000000,0.0842,0.09,0.0842,0.09,2491,0
+CDIOW.US,D,20240416,000000,0.0747,0.0756,0.057,0.0755,47950,0
+CDIOW.US,D,20240419,000000,0.085,0.085,0.085,0.085,508,0
+CDIOW.US,D,20240422,000000,0.0822,0.0822,0.0715,0.078,1000,0
+CDIOW.US,D,20240423,000000,0.078,0.078,0.078,0.078,904,0
+CDIOW.US,D,20240426,000000,0.0571,0.0601,0.0571,0.0601,8761,0
+CDIOW.US,D,20240429,000000,0.076599,0.076599,0.076599,0.076599,100,0
+CDIOW.US,D,20240430,000000,0.074388,0.074388,0.07,0.07,735,0
+CDIOW.US,D,20240501,000000,0.065,0.070001,0.0645,0.065,6981,0
+CDIOW.US,D,20240503,000000,0.0749,0.09,0.0749,0.09,20601,0
+CDIOW.US,D,20240506,000000,0.0889,0.089,0.0889,0.089,1605,0
+CDIOW.US,D,20240507,000000,0.0889,0.0889,0.0889,0.0889,1711,0
+CDIOW.US,D,20240510,000000,0.079899,0.0959,0.0745,0.0959,30372,0
+CDIOW.US,D,20240513,000000,0.085,0.08625,0.08,0.08625,7709,0
+CDIOW.US,D,20240514,000000,0.0808,0.0808,0.0512,0.0512,55446,0
+CDIOW.US,D,20240515,000000,0.0793,0.0899,0.058,0.08,12648,0
+CDIOW.US,D,20240516,000000,0.08,0.08,0.061,0.07,6301,0
+CDIOW.US,D,20240517,000000,0.07,0.0701,0.055,0.0551,6613,0
+CDIOW.US,D,20240520,000000,0.0899,0.0899,0.0601,0.0601,5538,0
+CDIOW.US,D,20240521,000000,0.0671,0.075,0.0671,0.07,3409,0
+CDIOW.US,D,20240528,000000,0.055746,0.0789,0.0461,0.0474,80948,0
+CDIOW.US,D,20240529,000000,0.0455,0.05,0.045,0.05,41700,0
+CDIOW.US,D,20240530,000000,0.0497,0.05,0.048623,0.0488,2208,0
+CDIOW.US,D,20240531,000000,0.0465,0.05,0.0425,0.0451,6205,0
+CDIOW.US,D,20240603,000000,0.044,0.0498,0.0359,0.036,167443,0
+CDIOW.US,D,20240604,000000,0.040999,0.045,0.035,0.035,65416,0
+CDIOW.US,D,20240605,000000,0.035,0.035,0.031,0.032,66132,0
+CDIOW.US,D,20240606,000000,0.031,0.0389,0.02755,0.0388,77930,0
+CDIOW.US,D,20240607,000000,0.039,0.039,0.0275,0.0385,31452,0
+CDIOW.US,D,20240610,000000,0.03,0.0384,0.0291,0.0384,630,0
+CDIOW.US,D,20240611,000000,0.037201,0.0375,0.0371,0.037101,15606,0
+CDIOW.US,D,20240612,000000,0.0371,0.0388,0.0371,0.0387,2847,0
+CDIOW.US,D,20240613,000000,0.0384,0.04009,0.0384,0.04009,6057,0
+CDIOW.US,D,20240617,000000,0.039,0.04,0.0299,0.03,13646,0
+CDIOW.US,D,20240618,000000,0.03,0.03,0.03,0.03,34239,0
+CDIOW.US,D,20240620,000000,0.0282,0.03,0.0275,0.029953,12541,0
+CDIOW.US,D,20240621,000000,0.02875,0.04985,0.02875,0.0479,8223,0
+CDIOW.US,D,20240625,000000,0.04005,0.0436,0.0277,0.0434,4538,0
+CDIOW.US,D,20240626,000000,0.031,0.031,0.031,0.031,5000,0
+CDIOW.US,D,20240627,000000,0.035,0.035,0.032,0.032,3700,0
+CDIOW.US,D,20240628,000000,0.04,0.040601,0.0386,0.0389,1430,0
+CDIOW.US,D,20240701,000000,0.0333,0.0428,0.03,0.0424,8141,0
+CDIOW.US,D,20240702,000000,0.0433,0.0437,0.038,0.043,1370,0
+CDIOW.US,D,20240705,000000,0.04,0.04,0.04,0.04,360,0
+CDIOW.US,D,20240708,000000,0.04,0.0439,0.04,0.0439,10246,0
+CDIOW.US,D,20240709,000000,0.04,0.0452,0.04,0.0452,67242,0
+CDIOW.US,D,20240710,000000,0.0479,0.0479,0.0479,0.0479,107,0
+CDIOW.US,D,20240717,000000,0.045,0.045,0.045,0.045,20376,0
+CDIOW.US,D,20240719,000000,0.0405,0.0487,0.04,0.0487,3163,0
+CDIOW.US,D,20240722,000000,0.0487,0.0489,0.042,0.042,3576,0
+CDIOW.US,D,20240725,000000,0.042101,0.0485,0.042,0.042,1460,0
+CDIOW.US,D,20240731,000000,0.0302,0.0302,0.0302,0.0302,10388,0
+CDIOW.US,D,20240801,000000,0.049,0.049,0.049,0.049,500,0
+CDIOW.US,D,20240802,000000,0.0302,0.045,0.0302,0.045,520,0
+CDIOW.US,D,20240808,000000,0.04,0.05,0.04,0.049979,20843,0
+CDIOW.US,D,20240809,000000,0.0405,0.0405,0.0326,0.0351,1459,0
+CDIOW.US,D,20240812,000000,0.0354,0.0354,0.0306,0.0306,14832,0
+CDIOW.US,D,20240813,000000,0.0499,0.0499,0.0303,0.0303,4628,0
+CDIOW.US,D,20240815,000000,0.04,0.04,0.04,0.04,24195,0
+CDIOW.US,D,20240816,000000,0.0495,0.0495,0.035201,0.035201,5710,0
+CDIOW.US,D,20240819,000000,0.0354,0.047,0.0302,0.046,4225,0
+CDIOW.US,D,20240822,000000,0.045,0.045,0.0302,0.0302,4356,0
+CDIOW.US,D,20240823,000000,0.0363,0.0363,0.036,0.036,3331,0
+CDIOW.US,D,20240826,000000,0.034,0.0343,0.0335,0.0335,5445,0
+CDIOW.US,D,20240903,000000,0.043,0.043,0.043,0.043,1000,0
+CDIOW.US,D,20240904,000000,0.041,0.041,0.041,0.041,951,0
+CDIOW.US,D,20240905,000000,0.035,0.0351,0.03,0.0345,15050,0
+CDIOW.US,D,20240906,000000,0.0281,0.0385,0.0281,0.0385,1529,0
+CDIOW.US,D,20240909,000000,0.0282,0.0315,0.024,0.0315,11272,0
+CDIOW.US,D,20240913,000000,0.0316,0.0316,0.0316,0.0316,112,0
+CDIOW.US,D,20240917,000000,0.0317,0.0317,0.0316,0.0316,2604,0
+CDIOW.US,D,20240918,000000,0.0285,0.0316,0.025,0.0315,2544,0
+CDIOW.US,D,20240919,000000,0.0315,0.0315,0.0231,0.0283,14790,0
+CDIOW.US,D,20240920,000000,0.0281,0.0281,0.0281,0.0281,102,0
+CDIOW.US,D,20240924,000000,0.0295,0.0295,0.025,0.0279,400,0
+CDIOW.US,D,20240925,000000,0.0252,0.0291,0.025,0.0291,3972,0
+CDIOW.US,D,20240926,000000,0.0252,0.029,0.025,0.029,18480,0
+CDIOW.US,D,20240927,000000,0.0317,0.0495,0.0317,0.037399,21194,0
+CDIOW.US,D,20240930,000000,0.0319,0.039,0.028,0.0389,13934,0
+CDIOW.US,D,20241001,000000,0.0323,0.0323,0.028,0.0298,25869,0
+CDIOW.US,D,20241002,000000,0.045,0.045,0.033499,0.033499,12828,0
+CDIOW.US,D,20241003,000000,0.028,0.0333,0.0245,0.024601,19021,0
+CDIOW.US,D,20241004,000000,0.0338,0.0339,0.0338,0.0339,1398,0
+CDIOW.US,D,20241008,000000,0.0436,0.044,0.0334,0.0357,13141,0
+CDIOW.US,D,20241009,000000,0.032849,0.035,0.0328,0.035,1381,0
+CDIOW.US,D,20241011,000000,0.040101,0.041,0.0396,0.04,23055,0
+CDIOW.US,D,20241014,000000,0.045,0.045,0.0255,0.0256,10955,0
+CDIOW.US,D,20241015,000000,0.032751,0.032751,0.032751,0.032751,501,0
+CDIOW.US,D,20241016,000000,0.0476,0.048,0.0423,0.0423,2920,0
+CDIOW.US,D,20241017,000000,0.0385,0.0385,0.0256,0.0385,2100,0
+CDIOW.US,D,20241021,000000,0.0385,0.0385,0.0385,0.0385,1000,0
+CDIOW.US,D,20241022,000000,0.0358,0.0358,0.03,0.03,567,0
+CDIOW.US,D,20241024,000000,0.03,0.035,0.03,0.034,3944,0
+CDIOW.US,D,20241025,000000,0.0257,0.03225,0.0255,0.03225,1101,0
+CDIOW.US,D,20241028,000000,0.038,0.038,0.0323,0.0323,2236,0
+CDIOW.US,D,20241029,000000,0.0542,0.0542,0.0257,0.035,6298,0
+CDIOW.US,D,20241030,000000,0.03,0.038,0.03,0.038,301,0
+CDIOW.US,D,20241031,000000,0.035,0.038,0.032,0.038,7332,0
+CDIOW.US,D,20241101,000000,0.038,0.038,0.038,0.038,3300,0
+CDIOW.US,D,20241104,000000,0.038,0.038,0.0349,0.037,52200,0
+CDIOW.US,D,20241105,000000,0.036,0.036,0.03001,0.036,4450,0
+CDIOW.US,D,20241106,000000,0.038,0.038,0.035,0.0359,14151,0
+CDIOW.US,D,20241107,000000,0.0282,0.037,0.0277,0.037,31226,0
+CDIOW.US,D,20241108,000000,0.0305,0.0389,0.0305,0.038858,7745,0
+CDIOW.US,D,20241111,000000,0.03,0.0334,0.0257,0.0333,5750,0
+CDIOW.US,D,20241112,000000,0.0367,0.0367,0.0364,0.0367,9510,0
+CDIOW.US,D,20241114,000000,0.05,0.05,0.035,0.035,2200,0
+CDIOW.US,D,20241115,000000,0.0255,0.0255,0.0255,0.0255,4000,0
+CDIOW.US,D,20241118,000000,0.039,0.039,0.039,0.039,239,0
+CDIOW.US,D,20241119,000000,0.039,0.039,0.03,0.03,4933,0
+CDIOW.US,D,20241120,000000,0.0277,0.0287,0.0275,0.0275,7667,0
+CDIOW.US,D,20241121,000000,0.03,0.0411,0.0275,0.0411,782,0
+CDIOW.US,D,20241125,000000,0.0277,0.0357,0.0251,0.0357,14094,0
+CDIOW.US,D,20241126,000000,0.039,0.039,0.039,0.039,220,0
+CDIOW.US,D,20241127,000000,0.030001,0.030001,0.030001,0.030001,157,0
+CDIOW.US,D,20241202,000000,0.0303,0.039,0.03,0.039,1031,0
+CDIOW.US,D,20241203,000000,0.039,0.039,0.03,0.0386,6050,0
+CDIOW.US,D,20241204,000000,0.039,0.039,0.03,0.038,4191,0
+CDIOW.US,D,20241205,000000,0.038,0.0534,0.035101,0.0533,158163,0
+CDIOW.US,D,20241206,000000,0.055,0.0689,0.0476,0.0579,187191,0
+CDIOW.US,D,20241209,000000,0.05,0.063899,0.0401,0.058,221228,0
+CDIOW.US,D,20241210,000000,0.0585,0.0689,0.0501,0.0589,473519,0
+CDIOW.US,D,20241211,000000,0.07,0.15,0.0621,0.1082,648078,0
+CDIOW.US,D,20241212,000000,0.12,0.18,0.0934,0.1016,540642,0
+CDIOW.US,D,20241213,000000,0.0941,0.16,0.082,0.105,215039,0
+CDIOW.US,D,20241216,000000,0.17,0.17,0.1055,0.1157,175393,0
+CDIOW.US,D,20241217,000000,0.133287,0.139,0.0606,0.0606,292630,0
+CDIOW.US,D,20241218,000000,0.097,0.119,0.0656,0.085,142660,0
+CDIOW.US,D,20241219,000000,0.0854,0.125,0.0854,0.1025,138056,0
+CDIOW.US,D,20241220,000000,0.1003,0.1003,0.08,0.0979,141998,0
+CDIOW.US,D,20241223,000000,0.0902,0.0969,0.08,0.0915,73352,0
+CDIOW.US,D,20241224,000000,0.084,0.0844,0.083,0.0831,19301,0
+CDIOW.US,D,20241226,000000,0.0998,0.1099,0.0849,0.0905,53404,0
+CDIOW.US,D,20241227,000000,0.0905,0.1,0.08,0.0974,23626,0
+CDIOW.US,D,20241230,000000,0.0956,0.0956,0.0802,0.083,27733,0
+CDIOW.US,D,20241231,000000,0.08155,0.083,0.068599,0.0829,71974,0
+CDIOW.US,D,20250102,000000,0.077,0.105,0.077,0.084,65780,0
+CDIOW.US,D,20250103,000000,0.0858,0.0967,0.067,0.08963,77777,0
+CDIOW.US,D,20250106,000000,0.074,0.091,0.071,0.0873,52208,0
+CDIOW.US,D,20250107,000000,0.0902,0.0907,0.07411,0.08,66008,0
+CDIOW.US,D,20250108,000000,0.074,0.0846,0.0572,0.0798,80421,0
+CDIOW.US,D,20250110,000000,0.085,0.085,0.061,0.078,16373,0
+CDIOW.US,D,20250113,000000,0.0651,0.078612,0.06,0.0632,10256,0
+CDIOW.US,D,20250116,000000,0.0607,0.0778,0.0607,0.0688,17919,0
+CDIOW.US,D,20250117,000000,0.06805,0.06805,0.0572,0.0573,20199,0
+CDIOW.US,D,20250121,000000,0.07,0.07,0.06735,0.06735,10678,0
+CDIOW.US,D,20250122,000000,0.086,0.0916,0.076,0.0875,57822,0
+CDIOW.US,D,20250123,000000,0.0715,0.0875,0.0715,0.0732,10513,0
+CDIOW.US,D,20250124,000000,0.0722,0.0773,0.0715,0.0715,11534,0
+CDIOW.US,D,20250127,000000,0.068349,0.084,0.0675,0.071299,24476,0
+CDIOW.US,D,20250128,000000,0.0755,0.0755,0.0749,0.0754,8594,0
+CDIOW.US,D,20250129,000000,0.08349,0.08349,0.075,0.075,2445,0
+CDIOW.US,D,20250130,000000,0.0707,0.0845,0.07,0.0845,17630,0
+CDIOW.US,D,20250131,000000,0.0828,0.0828,0.0828,0.0828,843,0
+CDIOW.US,D,20250203,000000,0.075,0.075,0.0531,0.0598,41019,0
+CDIOW.US,D,20250204,000000,0.0674,0.068,0.0544,0.06,8318,0
+CDIOW.US,D,20250205,000000,0.0565,0.06,0.0525,0.0596,11419,0
+CDIOW.US,D,20250206,000000,0.057,0.074,0.0525,0.0739,68770,0
+CDIOW.US,D,20250207,000000,0.0799,0.08,0.0646,0.08,16208,0
+CDIOW.US,D,20250210,000000,0.075,0.085,0.065299,0.0702,12400,0
+CDIOW.US,D,20250211,000000,0.075,0.075,0.06,0.06,28776,0
+CDIOW.US,D,20250212,000000,0.0686,0.0686,0.0594,0.0594,600,0
+CDIOW.US,D,20250213,000000,0.068,0.0751,0.060868,0.072,47624,0
+CDIOW.US,D,20250214,000000,0.0849,0.085,0.06855,0.06855,8653,0
+CDIOW.US,D,20250218,000000,0.085,0.085,0.073249,0.075,36822,0
+CDIOW.US,D,20250219,000000,0.0743,0.075,0.0675,0.0703,4199,0
+CDIOW.US,D,20250220,000000,0.075,0.075,0.0655,0.07,15498,0
+CDIOW.US,D,20250221,000000,0.07,0.0798,0.07,0.077,11399,0
+CDIOW.US,D,20250224,000000,0.0777,0.0777,0.077,0.077,5106,0
+CDIOW.US,D,20250225,000000,0.0784,0.085,0.065,0.065,119810,0
+CDIOW.US,D,20250226,000000,0.0526,0.065,0.0526,0.0576,19984,0
+CDIOW.US,D,20250227,000000,0.0536,0.0536,0.0501,0.0501,7726,0
+CDIOW.US,D,20250228,000000,0.0521,0.06,0.035,0.0401,12000,0
+CDIOW.US,D,20250303,000000,0.0692,0.0699,0.0617,0.0617,9102,0
+CDIOW.US,D,20250304,000000,0.05,0.05,0.0401,0.0401,16190,0
+CDIOW.US,D,20250306,000000,0.0414,0.0684,0.041,0.0589,12850,0
+CDIOW.US,D,20250307,000000,0.05,0.0505,0.042501,0.042501,11840,0
+CDIOW.US,D,20250310,000000,0.0405,0.0405,0.0372,0.0372,29406,0
+CDIOW.US,D,20250311,000000,0.041099,0.044899,0.025,0.044899,15503,0
+CDIOW.US,D,20250312,000000,0.04,0.04,0.0396,0.04,773,0
+CDIOW.US,D,20250313,000000,0.0303,0.0465,0.03,0.0351,18886,0
+CDIOW.US,D,20250314,000000,0.035,0.0353,0.0303,0.0303,40706,0
+CDIOW.US,D,20250317,000000,0.04,0.04,0.0399,0.0399,4001,0
+CDIOW.US,D,20250318,000000,0.036999,0.0379,0.0325,0.036,2200,0
+CDIOW.US,D,20250319,000000,0.0325,0.0346,0.030049,0.0312,12000,0
+CDIOW.US,D,20250320,000000,0.0399,0.0399,0.03,0.03,1245,0
+CDIOW.US,D,20250321,000000,0.03,0.037,0.0275,0.0351,19566,0
+CDIOW.US,D,20250324,000000,0.0371,0.039,0.0371,0.039,752,0
+CDIOW.US,D,20250325,000000,0.04,0.04,0.0305,0.032,12333,0
+CDIOW.US,D,20250328,000000,0.05,0.05,0.03,0.0399,2223,0
+CDIOW.US,D,20250331,000000,0.0303,0.064,0.03,0.04,44870,0
+CDIOW.US,D,20250401,000000,0.0303,0.0393,0.0302,0.0393,19993,0
+CDIOW.US,D,20250402,000000,0.034,0.0388,0.034,0.034,1250,0
+CDIOW.US,D,20250403,000000,0.034,0.034,0.0275,0.0275,17692,0
+CDIOW.US,D,20250404,000000,0.0299,0.03,0.026,0.026,15709,0
+CDIOW.US,D,20250407,000000,0.0297,0.0297,0.0252,0.0252,5360,0
+CDIOW.US,D,20250408,000000,0.0252,0.0253,0.0252,0.0252,49577,0
+CDIOW.US,D,20250409,000000,0.0297,0.0297,0.0254,0.0254,400,0
+CDIOW.US,D,20250411,000000,0.0297,0.0297,0.028711,0.0295,3419,0
+CDIOW.US,D,20250415,000000,0.0366,0.038,0.03,0.03,3121,0
+CDIOW.US,D,20250416,000000,0.0379,0.04,0.0253,0.0253,15806,0
+CDIOW.US,D,20250421,000000,0.0302,0.0346,0.0302,0.0345,600,0
+CDIOW.US,D,20250422,000000,0.0343,0.0399,0.0303,0.032775,26820,0
+CDIOW.US,D,20250423,000000,0.0398,0.0398,0.0394,0.0394,3850,0
+CDIOW.US,D,20250424,000000,0.034699,0.0393,0.03,0.03,40398,0
+CDIOW.US,D,20250425,000000,0.03,0.0301,0.0298,0.0301,16007,0
+CDIOW.US,D,20250428,000000,0.032901,0.032901,0.032901,0.032901,1500,0
+CDIOW.US,D,20250429,000000,0.0301,0.0385,0.0301,0.034329,7652,0
+CDIOW.US,D,20250501,000000,0.0259,0.0319,0.0259,0.0319,12123,0
+CDIOW.US,D,20250507,000000,0.0309,0.0309,0.0308,0.0308,1849,0
+CDIOW.US,D,20250508,000000,0.028999,0.029,0.015,0.0208,40547,0
+CDIOW.US,D,20250509,000000,0.0165,0.0177,0.0136,0.0177,52715,0
+CDIOW.US,D,20250512,000000,0.0175,0.0175,0.015,0.017,48258,0
+CDIOW.US,D,20250513,000000,0.017,0.0179,0.0106,0.0161,52220,0
+CDIOW.US,D,20250514,000000,0.022906,0.022906,0.0107,0.0172,37884,0
+CDIOW.US,D,20250515,000000,0.02,0.02,0.0161,0.0173,27385,0
+CDIOW.US,D,20250516,000000,0.0161,0.0172,0.0111,0.0145,35500,0
+CDIOW.US,D,20250519,000000,0.012001,0.0171,0.0115,0.0171,44864,0
+CDIOW.US,D,20250520,000000,0.014449,0.015,0.0119,0.0147,47267,0
+CDIOW.US,D,20250521,000000,0.0133,0.0188,0.0133,0.0168,57272,0
+CDIOW.US,D,20250522,000000,0.013,0.0166,0.013,0.0146,28324,0
+CDIOW.US,D,20250523,000000,0.0198,0.0198,0.0136,0.0167,16330,0
+CDIOW.US,D,20250527,000000,0.0149,0.0167,0.0132,0.0167,37605,0
+CDIOW.US,D,20250528,000000,0.015999,0.0167,0.015,0.0167,20459,0
+CDIOW.US,D,20250529,000000,0.01555,0.016,0.0151,0.016,22365,0
+CDIOW.US,D,20250530,000000,0.0159,0.016045,0.015,0.0152,21762,0
+CDIOW.US,D,20250602,000000,0.0152,0.0152,0.0146,0.0152,900,0
+CDIOW.US,D,20250603,000000,0.016,0.0177,0.0152,0.0161,51660,0
+CDIOW.US,D,20250604,000000,0.0164,0.0164,0.0164,0.0164,110,0
+CDIOW.US,D,20250605,000000,0.0141,0.015601,0.0141,0.015401,13658,0
+CDIOW.US,D,20250609,000000,0.019,0.019,0.0155,0.0155,11128,0
+CDIOW.US,D,20250610,000000,0.017699,0.017699,0.0155,0.0155,16684,0
+CDIOW.US,D,20250611,000000,0.0155,0.0155,0.0155,0.0155,200,0
+CDIOW.US,D,20250612,000000,0.0145,0.0146,0.0135,0.0142,186508,0
+CDIOW.US,D,20250613,000000,0.01345,0.015,0.0125,0.014999,59819,0
+CDIOW.US,D,20250616,000000,0.0127,0.0146,0.0127,0.0132,130980,0
+CDIOW.US,D,20250617,000000,0.0125,0.0132,0.0125,0.0132,1100,0
+CDIOW.US,D,20250618,000000,0.0138,0.014,0.0134,0.0135,96515,0
+CDIOW.US,D,20250620,000000,0.0135,0.015,0.0135,0.015,52462,0
+CDIOW.US,D,20250623,000000,0.0136,0.0136,0.0136,0.0136,250,0
+CDIOW.US,D,20250624,000000,0.0147,0.0147,0.0122,0.0133,26436,0
+CDIOW.US,D,20250625,000000,0.0125,0.0143,0.0121,0.0142,22436,0
+CDIOW.US,D,20250626,000000,0.0141,0.0141,0.0121,0.014,50691,0
+CDIOW.US,D,20250627,000000,0.0138,0.015,0.0138,0.0148,88725,0
+CDIOW.US,D,20250630,000000,0.0127,0.0162,0.0127,0.0162,29215,0
+CDIOW.US,D,20250702,000000,0.015,0.0162,0.0138,0.0162,11358,0
+CDIOW.US,D,20250707,000000,0.01495,0.0162,0.0137,0.016,43859,0
+CDIOW.US,D,20250708,000000,0.0141,0.0163,0.01,0.016,55524,0
+CDIOW.US,D,20250710,000000,0.0159,0.0159,0.0159,0.0159,5000,0
+CDIOW.US,D,20250714,000000,0.016,0.0163,0.0104,0.014,22820,0
+CDIOW.US,D,20250715,000000,0.0139,0.0139,0.0139,0.0139,5715,0
+CDIOW.US,D,20250716,000000,0.015,0.015,0.015,0.015,1000,0
+CDIOW.US,D,20250717,000000,0.015,0.015,0.015,0.015,292,0
+CDIOW.US,D,20250718,000000,0.0138,0.0147,0.0132,0.0147,26387,0
+CDIOW.US,D,20250721,000000,0.015,0.015,0.0136,0.0136,35427,0
+CDIOW.US,D,20250722,000000,0.0147,0.015,0.014,0.0143,1776,0
+CDIOW.US,D,20250723,000000,0.0149,0.0155,0.0135,0.014292,73115,0
+CDIOW.US,D,20250724,000000,0.014899,0.0149,0.0136,0.0147,22276,0
+CDIOW.US,D,20250729,000000,0.0141,0.0147,0.0141,0.0147,1104,0
+CDIOW.US,D,20250730,000000,0.0143,0.0145,0.0132,0.0145,11882,0
+CDIOW.US,D,20250804,000000,0.0147,0.0147,0.013,0.0146,13225,0
+CDIOW.US,D,20250806,000000,0.0139,0.0146,0.0131,0.0143,17339,0
+CDIOW.US,D,20250807,000000,0.0131,0.0139,0.0102,0.0131,23308,0
+CDIOW.US,D,20250808,000000,0.0132,0.0145,0.0132,0.0145,1340,0
+CDIOW.US,D,20250811,000000,0.0147,0.0147,0.0121,0.014599,22123,0
+CDIOW.US,D,20250812,000000,0.0127,0.0165,0.0126,0.0145,49552,0
+CDIOW.US,D,20250814,000000,0.016,0.0163,0.0146,0.0146,22442,0
+CDIOW.US,D,20250815,000000,0.0162,0.0162,0.013,0.0148,5227,0
+CDIOW.US,D,20250818,000000,0.014,0.0151,0.014,0.0151,4897,0
+CDIOW.US,D,20250819,000000,0.0154,0.0154,0.0144,0.0144,12699,0
+CDIOW.US,D,20250820,000000,0.0144,0.0144,0.013,0.0135,5600,0
+CDIOW.US,D,20250821,000000,0.0133,0.0145,0.0133,0.0141,1900,0
+CDIOW.US,D,20250822,000000,0.0137,0.0146,0.0137,0.0146,1398,0
+CDIOW.US,D,20250825,000000,0.0165,0.0165,0.0141,0.0142,41371,0
+CDIOW.US,D,20250826,000000,0.0195,0.0195,0.0195,0.0195,100,0
+CDIOW.US,D,20250827,000000,0.0195,0.0195,0.0165,0.0165,787,0
+CDIOW.US,D,20250828,000000,0.0163,0.0163,0.0162,0.0162,200,0
+CDIOW.US,D,20250829,000000,0.015999,0.0161,0.0134,0.016,41130,0
+CDIOW.US,D,20250902,000000,0.0238,0.0239,0.018,0.0182,31922,0
+CDIOW.US,D,20250904,000000,0.0181,0.0181,0.0133,0.018,52902,0
+CDIOW.US,D,20250905,000000,0.0135,0.0177,0.0134,0.016,15288,0
+CDIOW.US,D,20250908,000000,0.0136,0.016801,0.0135,0.0164,11059,0
+CDIOW.US,D,20250909,000000,0.0165,0.018,0.0152,0.018,14567,0
+CDIOW.US,D,20250910,000000,0.0153,0.018,0.0153,0.018,6101,0
+CDIOW.US,D,20250911,000000,0.0154,0.0199,0.0154,0.0199,25103,0
+CDIOW.US,D,20250912,000000,0.0235,0.0235,0.018,0.0191,13263,0
+CDIOW.US,D,20250915,000000,0.019599,0.0204,0.019599,0.0196,50325,0
+CDIOW.US,D,20250916,000000,0.021,0.0211,0.0195,0.0195,13905,0
+CDIOW.US,D,20250919,000000,0.018,0.019199,0.018,0.019199,1276,0
+CDIOW.US,D,20250922,000000,0.02,0.02,0.0183,0.0186,36431,0
+CDIOW.US,D,20250923,000000,0.0214,0.0215,0.0187,0.0188,2828,0
+CDIOW.US,D,20250924,000000,0.0189,0.02,0.0189,0.02,3029,0
+CDIOW.US,D,20250925,000000,0.0198,0.02,0.0158,0.016,49432,0
+CDIOW.US,D,20250926,000000,0.0213,0.0213,0.0213,0.0213,300,0
+CDIOW.US,D,20250929,000000,0.0155,0.0202,0.0155,0.0202,1100,0
+CDIOW.US,D,20250930,000000,0.01875,0.0207,0.0185,0.0204,6704,0
+CDIOW.US,D,20251001,000000,0.0202,0.0203,0.0194,0.0194,9760,0
+CDIOW.US,D,20251002,000000,0.022,0.023,0.0216,0.0221,26872,0
+CDIOW.US,D,20251003,000000,0.0221,0.0235,0.022,0.023,156993,0
+CDIOW.US,D,20251006,000000,0.0235,0.0258,0.022,0.0254,7010,0
+CDIOW.US,D,20251007,000000,0.022,0.0221,0.0106,0.0199,185877,0
+CDIOW.US,D,20251008,000000,0.024,0.024,0.0181,0.0217,80355,0
+CDIOW.US,D,20251009,000000,0.02,0.0216,0.02,0.0216,890,0
+CDIOW.US,D,20251010,000000,0.018,0.0215,0.018,0.0215,7494,0
+CDIOW.US,D,20251013,000000,0.0211,0.0211,0.01935,0.02,21678,0
+CDIOW.US,D,20251014,000000,0.022,0.023,0.0155,0.0177,48608,0
+CDIOW.US,D,20251015,000000,0.019,0.0218,0.019,0.0191,23275,0
+CDIOW.US,D,20251016,000000,0.0218,0.0218,0.0218,0.0218,100,0
+CDIOW.US,D,20251017,000000,0.021,0.021,0.0203,0.0203,2102,0
+CDIOW.US,D,20251020,000000,0.0187,0.02,0.0187,0.0199,3571,0
+CDIOW.US,D,20251021,000000,0.0188,0.0199,0.0188,0.0199,200,0
+CDIOW.US,D,20251023,000000,0.0199,0.0199,0.0199,0.0199,300,0
+CDIOW.US,D,20251027,000000,0.0199,0.0199,0.0199,0.0199,516,0
+CDIOW.US,D,20251028,000000,0.019,0.0195,0.019,0.019,5996,0
+CDIOW.US,D,20251029,000000,0.0188,0.0218,0.0188,0.0217,6851,0
+CDIOW.US,D,20251103,000000,0.0188,0.0207,0.0187,0.0206,2300,0
+CDIOW.US,D,20251104,000000,0.0203,0.0213,0.0187,0.0213,19196,0
+CDIOW.US,D,20251105,000000,0.020999,0.0213,0.020998,0.0213,5000,0
+CDIOW.US,D,20251106,000000,0.0205,0.0214,0.0161,0.0162,22199,0
+CDIOW.US,D,20251107,000000,0.0209,0.0209,0.0209,0.0209,100,0
+CDIOW.US,D,20251110,000000,0.0205,0.0208,0.0205,0.0208,1144,0
+CDIOW.US,D,20251117,000000,0.02,0.02,0.0161,0.019899,4300,0
+CDIOW.US,D,20251120,000000,0.0198,0.0198,0.0197,0.0197,4000,0
+CDIOW.US,D,20251124,000000,0.0183,0.019499,0.0183,0.019499,11263,0
+CDIOW.US,D,20251126,000000,0.0193,0.0194,0.0161,0.0194,12050,0
+CDIOW.US,D,20251128,000000,0.0193,0.0193,0.0187,0.0193,2400,0
+CDIOW.US,D,20251201,000000,0.0182,0.0183,0.0182,0.0183,4237,0
+CDIOW.US,D,20251203,000000,0.017,0.0182,0.0166,0.0182,4672,0
+CDIOW.US,D,20251204,000000,0.0182,0.0182,0.0165,0.017976,8355,0
+CDIOW.US,D,20251205,000000,0.018,0.021099,0.0172,0.021099,35071,0
+CDIOW.US,D,20251208,000000,0.021,0.0221,0.021,0.0221,34084,0
+CDIOW.US,D,20251209,000000,0.0203,0.0229,0.018077,0.0229,19985,0
+CDIOW.US,D,20251211,000000,0.0175,0.0227,0.0175,0.0227,200,0
+CDIOW.US,D,20251212,000000,0.0226,0.0227,0.0225,0.0225,7781,0
+CDIOW.US,D,20251215,000000,0.0182,0.0217,0.0163,0.0216,28853,0
+CDIOW.US,D,20251216,000000,0.0213,0.0231,0.02,0.020066,110601,0
+CDIOW.US,D,20251217,000000,0.0216,0.0239,0.0186,0.02,42601,0
+CDIOW.US,D,20251219,000000,0.0235,0.0235,0.0201,0.0234,63980,0
+CDIOW.US,D,20251222,000000,0.0234,0.0261,0.0234,0.0255,53819,0
+CDIOW.US,D,20251223,000000,0.023,0.023,0.023,0.023,2193,0
+CDIOW.US,D,20251224,000000,0.023,0.0276,0.0182,0.0276,89041,0
+CDIOW.US,D,20251226,000000,0.026499,0.0265,0.0199,0.0226,93854,0
+CDIOW.US,D,20251229,000000,0.0203,0.0216,0.0203,0.0216,8221,0
+CDIOW.US,D,20251230,000000,0.0223,0.0223,0.018,0.022,7116,0
+CDIOW.US,D,20251231,000000,0.0266,0.0277,0.0175,0.0259,1605607,0
+CDIOW.US,D,20260102,000000,0.021,0.0258,0.0204,0.0221,96637,0
+CDIOW.US,D,20260105,000000,0.0201,0.0245,0.02,0.0244,55448,0
+CDIOW.US,D,20260106,000000,0.021,0.0242,0.0201,0.024,37566,0
+CDIOW.US,D,20260107,000000,0.0218,0.0249,0.0218,0.0242,127440,0
+CDIOW.US,D,20260108,000000,0.0201,0.0217,0.0193,0.0195,56751,0
+CDIOW.US,D,20260109,000000,0.0194,0.0199,0.0156,0.0198,155166,0
+CDIOW.US,D,20260112,000000,0.016,0.0183,0.0135,0.0183,78323,0
+CDIOW.US,D,20260113,000000,0.0183,0.0183,0.0156,0.0171,22073,0
+CDIOW.US,D,20260114,000000,0.0173,0.0183,0.0165,0.0181,27922,0
+CDIOW.US,D,20260115,000000,0.0159,0.0182,0.0159,0.0182,10116,0
+CDIOW.US,D,20260116,000000,0.0181,0.0194,0.0181,0.019027,20968,0
+CDIOW.US,D,20260120,000000,0.0184,0.0194,0.0184,0.0194,3224,0
+CDIOW.US,D,20260121,000000,0.0193,0.0193,0.0193,0.0193,2640,0
+CDIOW.US,D,20260122,000000,0.0209,0.0209,0.015,0.0191,32563,0
+CDIOW.US,D,20260123,000000,0.0162,0.0199,0.0162,0.0197,12840,0
+CDIOW.US,D,20260126,000000,0.0195,0.0195,0.0175,0.0195,3540,0
+CDIOW.US,D,20260127,000000,0.0158,0.0183,0.0158,0.0159,7480,0
+CDIOW.US,D,20260128,000000,0.0159,0.017,0.0147,0.0169,45148,0
+CDIOW.US,D,20260129,000000,0.0175,0.0175,0.0145,0.017,2967,0
+CDIOW.US,D,20260130,000000,0.0144,0.0171,0.0143,0.0171,21125,0
+CDIOW.US,D,20260202,000000,0.017,0.017,0.0169,0.0169,2083,0
+CDIOW.US,D,20260203,000000,0.0168,0.0169,0.0168,0.0169,3042,0
+CDIOW.US,D,20260205,000000,0.0168,0.0175,0.0167,0.0175,13865,0
+CDIOW.US,D,20260206,000000,0.0174,0.0175,0.0161,0.0175,8744,0
+CDIOW.US,D,20260209,000000,0.0174,0.0174,0.0174,0.0174,201,0
+CDIOW.US,D,20260210,000000,0.0173,0.0173,0.0173,0.0173,304,0
+CDIOW.US,D,20260212,000000,0.0172,0.0172,0.0172,0.0172,304,0
+CDIOW.US,D,20260213,000000,0.0162,0.0167,0.0162,0.0167,618,0
+CDIOW.US,D,20260217,000000,0.0158,0.0158,0.0158,0.0158,1552,0
+CDIOW.US,D,20260218,000000,0.0157,0.0196,0.0157,0.019,227140,0
diff --git a/daily/us/nasdaq stocks/1/cdttw.us.txt b/daily/us/nasdaq stocks/1/cdttw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..37035008887ca3c71cb4ed33f7d1f3461ee155a1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cdttw.us.txt	
@@ -0,0 +1,400 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CDTTW.US,D,20230926,000000,0.066,0.066,0.042,0.043,209354,0
+CDTTW.US,D,20230927,000000,0.0431,0.066,0.0317,0.035,31276,0
+CDTTW.US,D,20230928,000000,0.0396,0.075,0.0353,0.04,61543,0
+CDTTW.US,D,20230929,000000,0.045,0.045,0.045,0.045,361,0
+CDTTW.US,D,20231002,000000,0.0645,0.0645,0.044,0.044,63409,0
+CDTTW.US,D,20231003,000000,0.044,0.0516,0.044,0.0443,66065,0
+CDTTW.US,D,20231004,000000,0.07,0.07,0.0451,0.0451,108077,0
+CDTTW.US,D,20231006,000000,0.0353,0.0353,0.0353,0.0353,294,0
+CDTTW.US,D,20231009,000000,0.04,0.04765,0.04,0.0401,3212,0
+CDTTW.US,D,20231010,000000,0.0421,0.0429,0.0401,0.0401,4408,0
+CDTTW.US,D,20231011,000000,0.05,0.05,0.0401,0.045,9161,0
+CDTTW.US,D,20231018,000000,0.0402,0.045,0.0313,0.0313,12615,0
+CDTTW.US,D,20231019,000000,0.0426,0.043,0.0316,0.0316,6351,0
+CDTTW.US,D,20231020,000000,0.033,0.033,0.0201,0.0201,160708,0
+CDTTW.US,D,20231024,000000,0.0225,0.0225,0.0225,0.0225,1207,0
+CDTTW.US,D,20231025,000000,0.0201,0.0201,0.0201,0.0201,955,0
+CDTTW.US,D,20231030,000000,0.0288,0.03,0.0201,0.03,455768,0
+CDTTW.US,D,20231031,000000,0.0299,0.04,0.0296,0.03,7878,0
+CDTTW.US,D,20231103,000000,0.029,0.043,0.0202,0.0202,1620,0
+CDTTW.US,D,20231113,000000,0.021,0.0211,0.021,0.0211,28060,0
+CDTTW.US,D,20231116,000000,0.0395,0.0399,0.0395,0.0399,354,0
+CDTTW.US,D,20231127,000000,0.0421,0.05,0.035,0.035,31111,0
+CDTTW.US,D,20231128,000000,0.0375,0.0375,0.011,0.0211,355180,0
+CDTTW.US,D,20231129,000000,0.0275,0.16,0.0275,0.11,721180,0
+CDTTW.US,D,20231201,000000,0.06,0.11,0.06,0.11,380,0
+CDTTW.US,D,20231204,000000,0.06,0.06,0.06,0.06,2003,0
+CDTTW.US,D,20231207,000000,0.085,0.085,0.085,0.085,107,0
+CDTTW.US,D,20231208,000000,0.0882,0.089,0.0882,0.089,1977,0
+CDTTW.US,D,20231211,000000,0.0882,0.089,0.0478,0.0535,72847,0
+CDTTW.US,D,20231212,000000,0.079,0.084,0.0742,0.0742,31483,0
+CDTTW.US,D,20231213,000000,0.083899,0.099,0.07,0.0726,201726,0
+CDTTW.US,D,20231214,000000,0.0514,0.0986,0.0514,0.0701,76953,0
+CDTTW.US,D,20231215,000000,0.08,0.08,0.0404,0.0599,16789,0
+CDTTW.US,D,20231220,000000,0.0697,0.07,0.0501,0.0501,77108,0
+CDTTW.US,D,20231226,000000,0.050201,0.07,0.050201,0.0698,85516,0
+CDTTW.US,D,20231227,000000,0.07,0.07,0.06,0.0693,27923,0
+CDTTW.US,D,20240102,000000,0.0698,0.1,0.0355,0.06,88309,0
+CDTTW.US,D,20240103,000000,0.0879,0.0879,0.0616,0.0616,1101,0
+CDTTW.US,D,20240104,000000,0.0999,0.0999,0.0505,0.0989,16407,0
+CDTTW.US,D,20240105,000000,0.1,0.11,0.1,0.11,201,0
+CDTTW.US,D,20240109,000000,0.1275,0.1275,0.1075,0.1075,400,0
+CDTTW.US,D,20240110,000000,0.099,0.099,0.099,0.099,200,0
+CDTTW.US,D,20240116,000000,0.0606,0.08,0.0606,0.0606,1916,0
+CDTTW.US,D,20240122,000000,0.0601,0.0601,0.0601,0.0601,1600,0
+CDTTW.US,D,20240123,000000,0.0602,0.0602,0.0602,0.0602,100,0
+CDTTW.US,D,20240124,000000,0.0602,0.0605,0.0602,0.0605,300,0
+CDTTW.US,D,20240125,000000,0.0605,0.0634,0.0601,0.0601,1164,0
+CDTTW.US,D,20240205,000000,0.06,0.06,0.06,0.06,211,0
+CDTTW.US,D,20240206,000000,0.0601,0.0601,0.0601,0.0601,2000,0
+CDTTW.US,D,20240207,000000,0.0652,0.0652,0.0652,0.0652,758,0
+CDTTW.US,D,20240208,000000,0.0773,0.0925,0.0606,0.0925,5716,0
+CDTTW.US,D,20240214,000000,0.0651,0.0651,0.0651,0.0651,460,0
+CDTTW.US,D,20240222,000000,0.0966,0.1461,0.0966,0.1399,10021,0
+CDTTW.US,D,20240226,000000,0.095,0.095,0.0702,0.070543,2381,0
+CDTTW.US,D,20240229,000000,0.08,0.08,0.07,0.07,15025,0
+CDTTW.US,D,20240301,000000,0.07,0.0722,0.07,0.0722,1001,0
+CDTTW.US,D,20240305,000000,0.0579,0.09,0.0579,0.0703,1040,0
+CDTTW.US,D,20240306,000000,0.07,0.07,0.07,0.07,973,0
+CDTTW.US,D,20240311,000000,0.07,0.07,0.051,0.051,105495,0
+CDTTW.US,D,20240312,000000,0.0537,0.1037,0.0514,0.0989,7596,0
+CDTTW.US,D,20240313,000000,0.0627,0.0627,0.05,0.05,3476,0
+CDTTW.US,D,20240314,000000,0.0445,0.0952,0.04,0.04,118704,0
+CDTTW.US,D,20240315,000000,0.06,0.06,0.0454,0.0498,8006,0
+CDTTW.US,D,20240318,000000,0.0494,0.0494,0.0311,0.039,16452,0
+CDTTW.US,D,20240319,000000,0.0479,0.0479,0.0392,0.0425,2605,0
+CDTTW.US,D,20240325,000000,0.0792,0.0989,0.0792,0.085,1027,0
+CDTTW.US,D,20240326,000000,0.0505,0.0505,0.05,0.05,1086,0
+CDTTW.US,D,20240327,000000,0.089,0.089,0.05,0.0565,2356,0
+CDTTW.US,D,20240328,000000,0.0606,0.0606,0.06,0.06,1192,0
+CDTTW.US,D,20240402,000000,0.0455,0.0791,0.0455,0.06,8328,0
+CDTTW.US,D,20240408,000000,0.0899,0.0899,0.0899,0.0899,200,0
+CDTTW.US,D,20240410,000000,0.06,0.06,0.06,0.06,100,0
+CDTTW.US,D,20240412,000000,0.08,0.08,0.08,0.08,400,0
+CDTTW.US,D,20240416,000000,0.0791,0.0799,0.06,0.06,7450,0
+CDTTW.US,D,20240418,000000,0.099,0.099,0.083001,0.083001,200,0
+CDTTW.US,D,20240422,000000,0.099,0.0999,0.099,0.0999,702,0
+CDTTW.US,D,20240423,000000,0.0895,0.1,0.0895,0.1,1204,0
+CDTTW.US,D,20240424,000000,0.06,0.06,0.041,0.041,10000,0
+CDTTW.US,D,20240425,000000,0.0891,0.09,0.0796,0.08,5683,0
+CDTTW.US,D,20240429,000000,0.09,0.09,0.09,0.09,3277,0
+CDTTW.US,D,20240430,000000,0.0891,0.09,0.0891,0.09,2400,0
+CDTTW.US,D,20240501,000000,0.0891,0.09,0.0505,0.0505,4854,0
+CDTTW.US,D,20240502,000000,0.0884,0.09,0.07,0.07,10400,0
+CDTTW.US,D,20240503,000000,0.0884,0.0884,0.0884,0.0884,3000,0
+CDTTW.US,D,20240506,000000,0.0891,0.09,0.066,0.07,4900,0
+CDTTW.US,D,20240507,000000,0.09,0.09,0.0899,0.0899,2800,0
+CDTTW.US,D,20240509,000000,0.0998,0.0998,0.07,0.07,4732,0
+CDTTW.US,D,20240520,000000,0.0606,0.0606,0.06,0.06,1318,0
+CDTTW.US,D,20240521,000000,0.0887,0.0887,0.082,0.082,1109,0
+CDTTW.US,D,20240524,000000,0.0899,0.0899,0.0506,0.0556,4147,0
+CDTTW.US,D,20240528,000000,0.091,0.091,0.0698,0.0698,4300,0
+CDTTW.US,D,20240529,000000,0.06,0.06,0.0401,0.0402,62669,0
+CDTTW.US,D,20240530,000000,0.0495,0.05,0.0401,0.0401,44250,0
+CDTTW.US,D,20240604,000000,0.0449,0.0449,0.0444,0.0444,418,0
+CDTTW.US,D,20240605,000000,0.0405,0.0405,0.0251,0.0251,4332,0
+CDTTW.US,D,20240606,000000,0.035,0.035,0.0206,0.0208,49331,0
+CDTTW.US,D,20240607,000000,0.0208,0.022,0.012,0.0156,155997,0
+CDTTW.US,D,20240611,000000,0.0299,0.03,0.024,0.024,2545,0
+CDTTW.US,D,20240612,000000,0.0312,0.039,0.0309,0.039,7500,0
+CDTTW.US,D,20240613,000000,0.04,0.0494,0.0203,0.0451,2103,0
+CDTTW.US,D,20240614,000000,0.031,0.031,0.031,0.031,220,0
+CDTTW.US,D,20240617,000000,0.0309,0.0396,0.015,0.0171,2200,0
+CDTTW.US,D,20240618,000000,0.043,0.043,0.02,0.026,4538,0
+CDTTW.US,D,20240620,000000,0.044,0.0499,0.0395,0.045,3586,0
+CDTTW.US,D,20240621,000000,0.09,0.09,0.03,0.0389,9295,0
+CDTTW.US,D,20240624,000000,0.0393,0.0499,0.0296,0.0296,22362,0
+CDTTW.US,D,20240625,000000,0.0257,0.0257,0.0151,0.018,6992,0
+CDTTW.US,D,20240627,000000,0.0155,0.0155,0.0155,0.0155,329,0
+CDTTW.US,D,20240701,000000,0.05,0.05,0.0185,0.0265,50500,0
+CDTTW.US,D,20240702,000000,0.04,0.0443,0.025,0.0317,6334,0
+CDTTW.US,D,20240703,000000,0.0406,0.0419,0.0382,0.0382,8112,0
+CDTTW.US,D,20240705,000000,0.041,0.041,0.04,0.04,1264,0
+CDTTW.US,D,20240711,000000,0.0253,0.0253,0.025,0.025,1131,0
+CDTTW.US,D,20240716,000000,0.029501,0.034,0.017,0.017,6070,0
+CDTTW.US,D,20240725,000000,0.0337,0.034,0.0337,0.034,900,0
+CDTTW.US,D,20240726,000000,0.0203,0.020437,0.0201,0.0201,27600,0
+CDTTW.US,D,20240801,000000,0.0201,0.0201,0.0185,0.0186,66804,0
+CDTTW.US,D,20240805,000000,0.0185,0.034,0.018,0.018,7091,0
+CDTTW.US,D,20240808,000000,0.026,0.0264,0.0202,0.0202,7450,0
+CDTTW.US,D,20240809,000000,0.0288,0.0288,0.019798,0.02,3400,0
+CDTTW.US,D,20240812,000000,0.0191,0.021051,0.0191,0.0191,15650,0
+CDTTW.US,D,20240813,000000,0.0191,0.0191,0.0188,0.0188,949,0
+CDTTW.US,D,20240814,000000,0.019,0.019,0.0151,0.0152,3471,0
+CDTTW.US,D,20240819,000000,0.025,0.025,0.025,0.025,105,0
+CDTTW.US,D,20240820,000000,0.0245,0.0245,0.0245,0.0245,2000,0
+CDTTW.US,D,20240826,000000,0.02,0.02,0.02,0.02,328,0
+CDTTW.US,D,20240827,000000,0.0157,0.0157,0.007,0.0085,80566,0
+CDTTW.US,D,20240828,000000,0.0204,0.0219,0.015,0.015,202200,0
+CDTTW.US,D,20240829,000000,0.0093,0.0095,0.0092,0.0095,3497,0
+CDTTW.US,D,20240906,000000,0.0102,0.0205,0.0095,0.01,13545,0
+CDTTW.US,D,20240911,000000,0.0278,0.0281,0.0101,0.0101,13661,0
+CDTTW.US,D,20240913,000000,0.0156,0.02,0.0113,0.0124,9026,0
+CDTTW.US,D,20240916,000000,0.0116,0.015,0.0115,0.0116,1092,0
+CDTTW.US,D,20240925,000000,0.0199,0.0199,0.0117,0.0118,4128,0
+CDTTW.US,D,20241008,000000,0.011,0.0111,0.011,0.011,3063,0
+CDTTW.US,D,20241009,000000,0.011,0.011,0.011,0.011,4497,0
+CDTTW.US,D,20241010,000000,0.0101,0.011,0.01,0.0102,60432,0
+CDTTW.US,D,20241011,000000,0.0197,0.028,0.0102,0.0102,33502,0
+CDTTW.US,D,20241015,000000,0.0102,0.0105,0.0056,0.008,256534,0
+CDTTW.US,D,20241017,000000,0.009,0.009,0.0084,0.0084,1840,0
+CDTTW.US,D,20241018,000000,0.0148,0.0149,0.0148,0.0149,3000,0
+CDTTW.US,D,20241022,000000,0.0103,0.0139,0.0076,0.0139,10877,0
+CDTTW.US,D,20241023,000000,0.0124,0.0124,0.0105,0.0105,2436,0
+CDTTW.US,D,20241025,000000,0.01,0.01,0.01,0.01,100,0
+CDTTW.US,D,20241030,000000,0.0095,0.0095,0.0095,0.0095,200,0
+CDTTW.US,D,20241031,000000,0.0086,0.0086,0.0086,0.0086,2100,0
+CDTTW.US,D,20241106,000000,0.013092,0.013092,0.013092,0.013092,1000,0
+CDTTW.US,D,20241108,000000,0.0095,0.0145,0.0095,0.0145,6000,0
+CDTTW.US,D,20241112,000000,0.0099,0.0099,0.0099,0.0099,990,0
+CDTTW.US,D,20241113,000000,0.01,0.01,0.01,0.01,100,0
+CDTTW.US,D,20241118,000000,0.0082,0.0082,0.0082,0.0082,7417,0
+CDTTW.US,D,20241121,000000,0.0147,0.0217,0.0084,0.0089,47888,0
+CDTTW.US,D,20241122,000000,0.0149,0.0149,0.0149,0.0149,164,0
+CDTTW.US,D,20241125,000000,0.0216,0.0216,0.0199,0.021484,23287,0
+CDTTW.US,D,20241127,000000,0.0213,0.0215,0.01,0.0155,13365,0
+CDTTW.US,D,20241129,000000,0.016,0.0209,0.016,0.02,27142,0
+CDTTW.US,D,20241203,000000,0.0198,0.02,0.0101,0.02,13984,0
+CDTTW.US,D,20241204,000000,0.02,0.02,0.0104,0.0108,91122,0
+CDTTW.US,D,20241205,000000,0.0107,0.0198,0.0107,0.0113,57412,0
+CDTTW.US,D,20241209,000000,0.0196,0.0196,0.0108,0.0109,158186,0
+CDTTW.US,D,20241210,000000,0.0189,0.0189,0.0107,0.0107,26880,0
+CDTTW.US,D,20241212,000000,0.0183,0.02,0.0107,0.0153,49636,0
+CDTTW.US,D,20241216,000000,0.011,0.011001,0.011,0.011001,2000,0
+CDTTW.US,D,20241217,000000,0.011,0.0185,0.01,0.0101,38830,0
+CDTTW.US,D,20241218,000000,0.0178,0.0178,0.009,0.01,90951,0
+CDTTW.US,D,20241219,000000,0.01,0.01,0.0092,0.01,5210,0
+CDTTW.US,D,20241220,000000,0.0154,0.0198,0.0064,0.0074,130204,0
+CDTTW.US,D,20241223,000000,0.0081,0.01,0.0066,0.007,124059,0
+CDTTW.US,D,20241226,000000,0.009,0.01,0.0063,0.0063,38205,0
+CDTTW.US,D,20241227,000000,0.008,0.008,0.0059,0.0059,68594,0
+CDTTW.US,D,20241230,000000,0.0062,0.0089,0.006,0.0065,375719,0
+CDTTW.US,D,20241231,000000,0.0066,0.0079,0.0059,0.0059,69922,0
+CDTTW.US,D,20250102,000000,0.0065,0.0071,0.006,0.0066,340281,0
+CDTTW.US,D,20250103,000000,0.009,0.01,0.007,0.0073,86778,0
+CDTTW.US,D,20250106,000000,0.01,0.01,0.007,0.0076,320463,0
+CDTTW.US,D,20250107,000000,0.01,0.012,0.008,0.01,1610179,0
+CDTTW.US,D,20250108,000000,0.012,0.019,0.0101,0.011,153206,0
+CDTTW.US,D,20250110,000000,0.0124,0.0182,0.0111,0.0122,452633,0
+CDTTW.US,D,20250113,000000,0.0177,0.02,0.011,0.01555,1852002,0
+CDTTW.US,D,20250114,000000,0.0125,0.018214,0.0125,0.0135,37373,0
+CDTTW.US,D,20250116,000000,0.0126,0.014,0.012,0.0139,49262,0
+CDTTW.US,D,20250121,000000,0.012,0.0139,0.012,0.0126,49591,0
+CDTTW.US,D,20250123,000000,0.0121,0.0199,0.0111,0.013,63510,0
+CDTTW.US,D,20250124,000000,0.01595,0.0162,0.0155,0.0155,104112,0
+CDTTW.US,D,20250127,000000,0.0202,0.0202,0.0101,0.0149,745,0
+CDTTW.US,D,20250128,000000,0.0199,0.0199,0.014,0.014,11437,0
+CDTTW.US,D,20250129,000000,0.02,0.02,0.0121,0.0126,32725,0
+CDTTW.US,D,20250130,000000,0.0145,0.0145,0.0128,0.013,43768,0
+CDTTW.US,D,20250131,000000,0.0145,0.0145,0.0131,0.0131,2512,0
+CDTTW.US,D,20250203,000000,0.0145,0.0145,0.0132,0.0132,720,0
+CDTTW.US,D,20250204,000000,0.0144,0.0144,0.013,0.0131,8101,0
+CDTTW.US,D,20250205,000000,0.0145,0.0145,0.013068,0.0133,9831,0
+CDTTW.US,D,20250206,000000,0.0145,0.0145,0.0132,0.0133,16857,0
+CDTTW.US,D,20250207,000000,0.0199,0.0199,0.0165,0.0167,163839,0
+CDTTW.US,D,20250210,000000,0.0195,0.0195,0.0134,0.0136,63792,0
+CDTTW.US,D,20250211,000000,0.0141,0.0148,0.0137,0.0148,12066,0
+CDTTW.US,D,20250212,000000,0.0137,0.0179,0.0137,0.0179,13147,0
+CDTTW.US,D,20250213,000000,0.013846,0.013846,0.013846,0.013846,538,0
+CDTTW.US,D,20250219,000000,0.0151,0.0177,0.0111,0.0112,43600,0
+CDTTW.US,D,20250220,000000,0.0164,0.018,0.0111,0.0111,31630,0
+CDTTW.US,D,20250221,000000,0.0111,0.0179,0.0111,0.0178,16145,0
+CDTTW.US,D,20250224,000000,0.012,0.0121,0.012,0.0121,648,0
+CDTTW.US,D,20250225,000000,0.012,0.0179,0.012,0.0174,9301,0
+CDTTW.US,D,20250227,000000,0.015,0.015,0.0125,0.0125,351727,0
+CDTTW.US,D,20250228,000000,0.0125,0.0125,0.0125,0.0125,2245,0
+CDTTW.US,D,20250303,000000,0.015,0.015,0.015,0.015,204646,0
+CDTTW.US,D,20250304,000000,0.0149,0.0149,0.0149,0.0149,1001,0
+CDTTW.US,D,20250305,000000,0.0145,0.0145,0.01375,0.01375,745,0
+CDTTW.US,D,20250306,000000,0.0137,0.0137,0.0137,0.0137,5000,0
+CDTTW.US,D,20250307,000000,0.0136,0.0136,0.0136,0.0136,1157,0
+CDTTW.US,D,20250310,000000,0.0136,0.0136,0.0136,0.0136,700,0
+CDTTW.US,D,20250313,000000,0.0137,0.0137,0.0137,0.0137,1000,0
+CDTTW.US,D,20250318,000000,0.0127,0.0131,0.0125,0.0125,35962,0
+CDTTW.US,D,20250319,000000,0.0125,0.0125,0.0125,0.0125,2306,0
+CDTTW.US,D,20250320,000000,0.0125,0.0125,0.0125,0.0125,120,0
+CDTTW.US,D,20250321,000000,0.0125,0.0125,0.0125,0.0125,20191,0
+CDTTW.US,D,20250324,000000,0.0126,0.0126,0.0107,0.0107,61250,0
+CDTTW.US,D,20250326,000000,0.0129,0.0129,0.0128,0.0129,20000,0
+CDTTW.US,D,20250327,000000,0.0129,0.0129,0.0129,0.0129,315,0
+CDTTW.US,D,20250328,000000,0.014,0.0145,0.0107,0.0107,9897,0
+CDTTW.US,D,20250331,000000,0.0108,0.0144,0.0092,0.0092,57873,0
+CDTTW.US,D,20250401,000000,0.0091,0.0137,0.0091,0.0136,20070,0
+CDTTW.US,D,20250402,000000,0.013,0.013,0.0129,0.0129,19958,0
+CDTTW.US,D,20250403,000000,0.013,0.013,0.0091,0.0092,12952,0
+CDTTW.US,D,20250404,000000,0.0071,0.0129,0.0071,0.0129,12762,0
+CDTTW.US,D,20250407,000000,0.0083,0.0129,0.0083,0.0125,1650,0
+CDTTW.US,D,20250408,000000,0.010399,0.0125,0.0083,0.0084,2500,0
+CDTTW.US,D,20250410,000000,0.0124,0.0125,0.0123,0.0125,13716,0
+CDTTW.US,D,20250411,000000,0.0125,0.0125,0.009,0.0124,18020,0
+CDTTW.US,D,20250414,000000,0.0117,0.0117,0.0117,0.0117,504,0
+CDTTW.US,D,20250417,000000,0.0117,0.0117,0.0096,0.0097,7723,0
+CDTTW.US,D,20250421,000000,0.0101,0.0101,0.007,0.007,24087,0
+CDTTW.US,D,20250422,000000,0.00765,0.0082,0.0071,0.0082,14732,0
+CDTTW.US,D,20250423,000000,0.008,0.0081,0.0073,0.0073,14956,0
+CDTTW.US,D,20250424,000000,0.0075,0.0075,0.0075,0.0075,115,0
+CDTTW.US,D,20250425,000000,0.0076,0.0119,0.0076,0.0115,55446,0
+CDTTW.US,D,20250428,000000,0.0118,0.0118,0.0073,0.0073,7303,0
+CDTTW.US,D,20250429,000000,0.0112,0.0112,0.0075,0.0075,27975,0
+CDTTW.US,D,20250430,000000,0.0079,0.0079,0.0076,0.0076,11296,0
+CDTTW.US,D,20250501,000000,0.0078,0.01,0.0071,0.00855,50573,0
+CDTTW.US,D,20250502,000000,0.01,0.0109,0.0088,0.01,5473,0
+CDTTW.US,D,20250505,000000,0.0088,0.0088,0.0088,0.0088,130,0
+CDTTW.US,D,20250506,000000,0.0104,0.0104,0.0073,0.0079,9050,0
+CDTTW.US,D,20250507,000000,0.0103,0.0103,0.0074,0.00943,10972,0
+CDTTW.US,D,20250512,000000,0.0098,0.0098,0.0093,0.0098,4948,0
+CDTTW.US,D,20250513,000000,0.0097,0.0097,0.0085,0.0086,3348,0
+CDTTW.US,D,20250514,000000,0.0096,0.0096,0.0087,0.0087,14403,0
+CDTTW.US,D,20250515,000000,0.0095,0.0095,0.0088,0.0088,5386,0
+CDTTW.US,D,20250516,000000,0.0094,0.0094,0.0088,0.0088,10541,0
+CDTTW.US,D,20250519,000000,0.0087,0.0087,0.0087,0.0087,700,0
+CDTTW.US,D,20250520,000000,0.0099,0.0099,0.00969,0.0098,19020,0
+CDTTW.US,D,20250521,000000,0.0107,0.0107,0.0089,0.0089,28357,0
+CDTTW.US,D,20250522,000000,0.009,0.0091,0.009,0.0091,419,0
+CDTTW.US,D,20250523,000000,0.0091,0.0104,0.0091,0.0104,1500,0
+CDTTW.US,D,20250527,000000,0.0104,0.0109,0.0104,0.0108,1565,0
+CDTTW.US,D,20250528,000000,0.0087,0.0087,0.0087,0.0087,100,0
+CDTTW.US,D,20250529,000000,0.0108,0.0108,0.0108,0.0108,377,0
+CDTTW.US,D,20250530,000000,0.0107,0.0107,0.0107,0.0107,380,0
+CDTTW.US,D,20250602,000000,0.0107,0.0107,0.0102,0.0107,5611,0
+CDTTW.US,D,20250604,000000,0.0105,0.0105,0.009,0.009,49001,0
+CDTTW.US,D,20250606,000000,0.0098,0.0098,0.0098,0.0098,327,0
+CDTTW.US,D,20250610,000000,0.0105,0.0105,0.0099,0.0099,4428,0
+CDTTW.US,D,20250611,000000,0.0098,0.0099,0.0091,0.0091,6300,0
+CDTTW.US,D,20250612,000000,0.0097,0.0097,0.0097,0.0097,965,0
+CDTTW.US,D,20250613,000000,0.0096,0.0096,0.0096,0.0096,3357,0
+CDTTW.US,D,20250616,000000,0.01,0.01,0.01,0.01,125000,0
+CDTTW.US,D,20250617,000000,0.0119,0.0125,0.0107,0.0125,36845,0
+CDTTW.US,D,20250620,000000,0.01,0.0106,0.01,0.01,99745,0
+CDTTW.US,D,20250626,000000,0.0125,0.0126,0.011451,0.011451,4152,0
+CDTTW.US,D,20250627,000000,0.015,0.015,0.010201,0.014599,9013,0
+CDTTW.US,D,20250630,000000,0.0148,0.0148,0.0102,0.0109,116629,0
+CDTTW.US,D,20250701,000000,0.0143,0.0143,0.013101,0.0143,6941,0
+CDTTW.US,D,20250702,000000,0.0147,0.0148,0.008,0.0083,428475,0
+CDTTW.US,D,20250703,000000,0.012,0.012,0.0099,0.0099,9302,0
+CDTTW.US,D,20250707,000000,0.0103,0.0103,0.0099,0.0099,7760,0
+CDTTW.US,D,20250708,000000,0.01,0.0112,0.01,0.0101,70034,0
+CDTTW.US,D,20250709,000000,0.01,0.012,0.0094,0.0094,18400,0
+CDTTW.US,D,20250710,000000,0.0112,0.012,0.0099,0.012,70502,0
+CDTTW.US,D,20250711,000000,0.0135,0.0135,0.0113,0.0115,18302,0
+CDTTW.US,D,20250714,000000,0.0123,0.0123,0.0106,0.0114,30201,0
+CDTTW.US,D,20250715,000000,0.0125,0.0131,0.012,0.0125,80933,0
+CDTTW.US,D,20250716,000000,0.014,0.014,0.0124,0.0135,15463,0
+CDTTW.US,D,20250717,000000,0.0085,0.0132,0.0085,0.0086,15247,0
+CDTTW.US,D,20250718,000000,0.013,0.013,0.012,0.012,22461,0
+CDTTW.US,D,20250721,000000,0.0127,0.0127,0.009,0.009,1579,0
+CDTTW.US,D,20250722,000000,0.0088,0.0088,0.008,0.008,80863,0
+CDTTW.US,D,20250723,000000,0.011299,0.015,0.011299,0.0148,161918,0
+CDTTW.US,D,20250724,000000,0.015,0.015,0.01,0.0128,75717,0
+CDTTW.US,D,20250725,000000,0.0139,0.015,0.0139,0.015,20649,0
+CDTTW.US,D,20250728,000000,0.015,0.015,0.0147,0.0148,9323,0
+CDTTW.US,D,20250729,000000,0.0197,0.0197,0.0115,0.0117,13598,0
+CDTTW.US,D,20250730,000000,0.0118,0.0118,0.0118,0.0118,915,0
+CDTTW.US,D,20250801,000000,0.0109,0.0109,0.0109,0.0109,1000,0
+CDTTW.US,D,20250804,000000,0.0196,0.0198,0.011,0.012801,52706,0
+CDTTW.US,D,20250805,000000,0.0152,0.0199,0.0112,0.015251,50431,0
+CDTTW.US,D,20250806,000000,0.0145,0.0187,0.0113,0.0187,20915,0
+CDTTW.US,D,20250807,000000,0.0186,0.0217,0.012925,0.0195,15783,0
+CDTTW.US,D,20250808,000000,0.0153,0.0153,0.0153,0.0153,176,0
+CDTTW.US,D,20250811,000000,0.0195,0.0198,0.0123,0.0189,9578,0
+CDTTW.US,D,20250812,000000,0.015,0.019,0.0124,0.0189,30774,0
+CDTTW.US,D,20250813,000000,0.0188,0.0188,0.0129,0.0188,9461,0
+CDTTW.US,D,20250814,000000,0.0185,0.0185,0.015751,0.0185,4328,0
+CDTTW.US,D,20250815,000000,0.0184,0.0184,0.015651,0.015651,3680,0
+CDTTW.US,D,20250818,000000,0.0182,0.0182,0.013501,0.0182,4461,0
+CDTTW.US,D,20250819,000000,0.0173,0.0179,0.0171,0.0178,63195,0
+CDTTW.US,D,20250821,000000,0.0159,0.017,0.0159,0.017,15565,0
+CDTTW.US,D,20250822,000000,0.017,0.017,0.017,0.017,1000,0
+CDTTW.US,D,20250825,000000,0.0161,0.0181,0.0161,0.0181,24797,0
+CDTTW.US,D,20250827,000000,0.016101,0.0162,0.015,0.015,19222,0
+CDTTW.US,D,20250902,000000,0.0135,0.015,0.013,0.0149,15500,0
+CDTTW.US,D,20250903,000000,0.013,0.0148,0.013,0.013,2841,0
+CDTTW.US,D,20250908,000000,0.0131,0.0131,0.0105,0.0105,20715,0
+CDTTW.US,D,20250909,000000,0.0105,0.0105,0.0101,0.0102,35623,0
+CDTTW.US,D,20250910,000000,0.0134,0.0175,0.012,0.0174,45143,0
+CDTTW.US,D,20250911,000000,0.0169,0.017,0.0121,0.0122,138231,0
+CDTTW.US,D,20250912,000000,0.0137,0.015,0.0137,0.015,2000,0
+CDTTW.US,D,20250915,000000,0.0148,0.0148,0.012264,0.0126,32403,0
+CDTTW.US,D,20250916,000000,0.0122,0.01265,0.0122,0.0123,10480,0
+CDTTW.US,D,20250917,000000,0.014,0.0173,0.0113,0.0126,301055,0
+CDTTW.US,D,20250918,000000,0.011,0.015,0.011,0.01425,95344,0
+CDTTW.US,D,20250919,000000,0.0168,0.0168,0.012,0.014299,5162,0
+CDTTW.US,D,20250922,000000,0.013599,0.0137,0.012,0.012,232391,0
+CDTTW.US,D,20250923,000000,0.0152,0.0152,0.0101,0.0102,157798,0
+CDTTW.US,D,20250924,000000,0.0106,0.0112,0.0106,0.0112,2898,0
+CDTTW.US,D,20250930,000000,0.0132,0.0132,0.0105,0.010564,31902,0
+CDTTW.US,D,20251002,000000,0.0109,0.0109,0.0109,0.0109,381,0
+CDTTW.US,D,20251003,000000,0.01165,0.01165,0.0106,0.011367,4347,0
+CDTTW.US,D,20251006,000000,0.0137,0.0161,0.0116,0.0161,148885,0
+CDTTW.US,D,20251007,000000,0.0127,0.016,0.0127,0.0159,34602,0
+CDTTW.US,D,20251008,000000,0.0179,0.0185,0.0165,0.0185,42463,0
+CDTTW.US,D,20251009,000000,0.018,0.018,0.0138,0.0163,32015,0
+CDTTW.US,D,20251010,000000,0.016,0.016,0.016,0.016,5000,0
+CDTTW.US,D,20251013,000000,0.014,0.018,0.014,0.018,4258,0
+CDTTW.US,D,20251014,000000,0.014,0.018,0.0101,0.0173,73900,0
+CDTTW.US,D,20251016,000000,0.01465,0.0169,0.01465,0.0168,4700,0
+CDTTW.US,D,20251017,000000,0.0125,0.0148,0.0125,0.0148,1702,0
+CDTTW.US,D,20251021,000000,0.013,0.0131,0.013,0.0131,2000,0
+CDTTW.US,D,20251022,000000,0.0116,0.0138,0.0116,0.0138,11914,0
+CDTTW.US,D,20251023,000000,0.0137,0.0138,0.0137,0.0138,3501,0
+CDTTW.US,D,20251024,000000,0.0115,0.0129,0.0107,0.0129,14400,0
+CDTTW.US,D,20251027,000000,0.012,0.012,0.011364,0.011364,9800,0
+CDTTW.US,D,20251028,000000,0.0114,0.012,0.0114,0.0115,8457,0
+CDTTW.US,D,20251029,000000,0.0119,0.012,0.0114,0.0114,2733,0
+CDTTW.US,D,20251030,000000,0.0114,0.0115,0.0107,0.0107,1633,0
+CDTTW.US,D,20251103,000000,0.012,0.0124,0.0108,0.0124,23112,0
+CDTTW.US,D,20251105,000000,0.0135,0.0135,0.0124,0.0124,584,0
+CDTTW.US,D,20251106,000000,0.0135,0.0135,0.0132,0.0132,2251,0
+CDTTW.US,D,20251107,000000,0.0135,0.0135,0.0135,0.0135,222,0
+CDTTW.US,D,20251110,000000,0.0135,0.0135,0.0108,0.0123,12007,0
+CDTTW.US,D,20251112,000000,0.0123,0.0123,0.0117,0.0117,3904,0
+CDTTW.US,D,20251113,000000,0.0135,0.0135,0.0117,0.0117,1003,0
+CDTTW.US,D,20251117,000000,0.0135,0.0135,0.0117,0.0117,23352,0
+CDTTW.US,D,20251118,000000,0.0134,0.0134,0.0134,0.0134,218,0
+CDTTW.US,D,20251119,000000,0.0134,0.0134,0.0134,0.0134,1004,0
+CDTTW.US,D,20251120,000000,0.012,0.012,0.01,0.01,51003,0
+CDTTW.US,D,20251121,000000,0.0105,0.0105,0.0105,0.0105,6005,0
+CDTTW.US,D,20251126,000000,0.0125,0.0125,0.0104,0.0104,10629,0
+CDTTW.US,D,20251128,000000,0.0127,0.0127,0.0127,0.0127,11042,0
+CDTTW.US,D,20251203,000000,0.0105,0.0123,0.0101,0.011451,24962,0
+CDTTW.US,D,20251205,000000,0.0114,0.0114,0.0104,0.0104,12500,0
+CDTTW.US,D,20251209,000000,0.0104,0.0123,0.0092,0.0096,27348,0
+CDTTW.US,D,20251210,000000,0.0099,0.0111,0.009,0.0108,14894,0
+CDTTW.US,D,20251211,000000,0.0095,0.0113,0.0095,0.011,13500,0
+CDTTW.US,D,20251216,000000,0.0112,0.0112,0.0097,0.011,8566,0
+CDTTW.US,D,20251217,000000,0.0095,0.0095,0.0095,0.0095,3900,0
+CDTTW.US,D,20251222,000000,0.0091,0.0094,0.0073,0.0073,47943,0
+CDTTW.US,D,20251223,000000,0.0075,0.0094,0.0075,0.0094,9312,0
+CDTTW.US,D,20251224,000000,0.0094,0.0094,0.00855,0.0094,17000,0
+CDTTW.US,D,20251226,000000,0.0088,0.0101,0.005,0.0075,1340610,0
+CDTTW.US,D,20251229,000000,0.0063,0.0065,0.0063,0.0065,10201,0
+CDTTW.US,D,20251230,000000,0.0089,0.0089,0.0063,0.0074,93572,0
+CDTTW.US,D,20251231,000000,0.0055,0.0074,0.0055,0.0055,34000,0
+CDTTW.US,D,20260102,000000,0.006,0.0075,0.006,0.0061,35800,0
+CDTTW.US,D,20260105,000000,0.0071,0.0071,0.007,0.007,99881,0
+CDTTW.US,D,20260106,000000,0.0085,0.0085,0.0074,0.0074,400,0
+CDTTW.US,D,20260107,000000,0.0063,0.0085,0.0063,0.0072,13600,0
+CDTTW.US,D,20260108,000000,0.0075,0.0075,0.0063,0.0075,19500,0
+CDTTW.US,D,20260109,000000,0.0075,0.0075,0.0064,0.0074,39889,0
+CDTTW.US,D,20260112,000000,0.0096,0.0096,0.0074,0.0074,4392,0
+CDTTW.US,D,20260113,000000,0.0096,0.0096,0.0095,0.0095,1000,0
+CDTTW.US,D,20260115,000000,0.0079,0.0089,0.0079,0.0088,1500,0
+CDTTW.US,D,20260116,000000,0.0088,0.0088,0.0087,0.0087,2000,0
+CDTTW.US,D,20260120,000000,0.0087,0.0087,0.0085,0.0085,17005,0
+CDTTW.US,D,20260121,000000,0.00795,0.00795,0.00675,0.007,18900,0
+CDTTW.US,D,20260122,000000,0.007,0.007,0.0069,0.007,109224,0
+CDTTW.US,D,20260123,000000,0.0065,0.007,0.0065,0.007,40095,0
+CDTTW.US,D,20260126,000000,0.007,0.007,0.0069,0.007,2541,0
+CDTTW.US,D,20260127,000000,0.007,0.007,0.0069,0.007,2676,0
+CDTTW.US,D,20260128,000000,0.0069,0.007,0.0066,0.007,10921,0
+CDTTW.US,D,20260129,000000,0.008,0.008,0.0078,0.0079,126394,0
+CDTTW.US,D,20260130,000000,0.0065,0.0065,0.006,0.0063,35751,0
+CDTTW.US,D,20260202,000000,0.007,0.007,0.007,0.007,1000,0
+CDTTW.US,D,20260203,000000,0.0078,0.0078,0.0078,0.0078,2000,0
+CDTTW.US,D,20260204,000000,0.0078,0.0089,0.0078,0.0089,7689,0
+CDTTW.US,D,20260206,000000,0.0089,0.0089,0.0088,0.0088,2000,0
+CDTTW.US,D,20260209,000000,0.0063,0.0087,0.0063,0.0087,5000,0
+CDTTW.US,D,20260211,000000,0.00755,0.0087,0.00755,0.0086,3500,0
+CDTTW.US,D,20260213,000000,0.0087,0.0087,0.0087,0.0087,1000,0
+CDTTW.US,D,20260218,000000,0.0075,0.0075,0.0075,0.0075,400,0
diff --git a/daily/us/nasdaq stocks/1/ceg.us.txt b/daily/us/nasdaq stocks/1/ceg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..51789945a974a29b4ce532ee35031ddc02107178
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ceg.us.txt	
@@ -0,0 +1,1024 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CEG.US,D,20220120,000000,40.714,48.0912,40.714,44.7407,154303.24588892,0
+CEG.US,D,20220121,000000,42.7522,49.6621,42.7025,44.7407,331395.82616291,0
+CEG.US,D,20220124,000000,44.6612,44.7407,41.6387,42.5533,110641.62501965,0
+CEG.US,D,20220125,000000,42.2551,44.6612,41.0918,41.656,23608.052638643,0
+CEG.US,D,20220126,000000,44.7506,44.8004,42.0065,42.971,91286.079476959,0
+CEG.US,D,20220127,000000,46.9876,49.334,43.4979,45.4963,152496.83558988,0
+CEG.US,D,20220128,000000,44.2932,47.3257,43.8955,46.4806,43861.77434895,0
+CEG.US,D,20220131,000000,45.7348,47.7234,45.7348,47.7234,71727.363065446,0
+CEG.US,D,20220201,000000,47.2263,49.7119,46.7789,49.4932,300540.00480775,0
+CEG.US,D,20220202,000000,49.7416,55.906,49.513,52.7045,23999206.850945,0
+CEG.US,D,20220203,000000,51.8892,56.2441,50.0102,53.3109,8474356.5124353,0
+CEG.US,D,20220204,000000,52.2968,54.017,49.8312,49.851,6797071.3584988,0
+CEG.US,D,20220207,000000,49.7119,49.7516,45.7348,45.8045,9487274.9369147,0
+CEG.US,D,20220208,000000,44.87,47.2859,43.9154,45.2378,7319582.5780699,0
+CEG.US,D,20220209,000000,44.4921,47.1765,43.6272,47.0373,4418765.237617,0
+CEG.US,D,20220210,000000,45.2477,48.2205,45.1185,46.7789,2464100.5521221,0
+CEG.US,D,20220211,000000,46.4906,48.6281,45.7945,47.8129,3476836.9274565,0
+CEG.US,D,20220214,000000,47.9123,48.7177,46.7192,47.8328,2167549.5357587,0
+CEG.US,D,20220215,000000,47.4251,48.1708,46.928,47.7234,2373508.4721476,0
+CEG.US,D,20220216,000000,47.445,48.1907,46.6794,46.928,5889269.7195221,0
+CEG.US,D,20220217,000000,46.0531,46.8087,44.9296,45.029,3160784.5250752,0
+CEG.US,D,20220218,000000,44.8897,45.6355,44.5419,45.1483,2030363.9384663,0
+CEG.US,D,20220222,000000,45.1483,45.4167,43.2394,43.2891,2626320.4213205,0
+CEG.US,D,20220223,000000,43.4381,43.7365,41.9368,42.8417,2807401.9900387,0
+CEG.US,D,20220224,000000,42.9013,44.333,41.9767,44.0646,2462101.0289181,0
+CEG.US,D,20220225,000000,44.0447,44.6711,43.488,43.657,2052773.0818196,0
+CEG.US,D,20220228,000000,43.0504,46.3513,42.2152,45.7151,5567033.6809947,0
+CEG.US,D,20220301,000000,45.3571,47.7731,45.0886,47.5145,4237288.3909214,0
+CEG.US,D,20220302,000000,47.7234,50.0102,47.0573,49.175,3537442.1941485,0
+CEG.US,D,20220303,000000,49.5329,50.0399,47.273,49.2346,2084401.3547949,0
+CEG.US,D,20220304,000000,48.8867,50.7459,47.9719,50.7061,2559457.0895502,0
+CEG.US,D,20220307,000000,50.7657,52.277,49.5825,51.3523,2742925.4130789,0
+CEG.US,D,20220308,000000,50.8851,55.0012,50.557,52.0184,3896175.5659282,0
+CEG.US,D,20220309,000000,52.1377,53.3707,50.2985,51.0341,3068309.5942768,0
+CEG.US,D,20220310,000000,50.2786,51.3425,48.9861,51.0242,2708447.7189583,0
+CEG.US,D,20220311,000000,51.1237,51.5413,48.0117,49.0358,3051664.669979,0
+CEG.US,D,20220314,000000,51.5611,51.5611,48.31,50.6564,2933494.6590527,0
+CEG.US,D,20220315,000000,51.0441,51.2926,49.6125,50.9944,2129771.8237142,0
+CEG.US,D,20220316,000000,51.412,52.098,50.0599,51.4717,3007125.9946661,0
+CEG.US,D,20220317,000000,51.581,52.4063,50.6167,50.6961,2257601.503077,0
+CEG.US,D,20220318,000000,50.3581,51.1137,48.5984,48.7276,9719941.7903863,0
+CEG.US,D,20220321,000000,48.6281,49.1451,48.32,48.9363,2466169.4752764,0
+CEG.US,D,20220322,000000,50.0599,51.75,49.7218,50.8453,3864178.1656814,0
+CEG.US,D,20220323,000000,50.4078,51.4717,50.4078,50.6961,2410186.8487483,0
+CEG.US,D,20220324,000000,50.8851,52.277,50.4745,52.108,2348723.6377439,0
+CEG.US,D,20220325,000000,51.9389,53.5098,51.7302,53.49,2455344.088835,0
+CEG.US,D,20220328,000000,54.0666,56.5224,53.7386,56.4528,3145333.481081,0
+CEG.US,D,20220329,000000,56.6715,57.0593,54.3151,56.0054,2214050.5198096,0
+CEG.US,D,20220330,000000,55.8463,57.457,55.379,57.1686,1945329.8892893,0
+CEG.US,D,20220331,000000,58.0038,58.7395,55.4586,55.9258,3839793.6382373,0
+CEG.US,D,20220401,000000,56.0352,57.964,55.379,57.6857,2168974.7492296,0
+CEG.US,D,20220404,000000,58.0237,58.3617,57.1985,58.0435,1896236.9679663,0
+CEG.US,D,20220405,000000,58.3121,59.9724,58.1131,58.66,2155567.48348,0
+CEG.US,D,20220406,000000,58.5605,59.7337,58.0336,59.2565,2574280.5166033,0
+CEG.US,D,20220407,000000,59.4156,60.718,59.0079,60.559,3948558.4472112,0
+CEG.US,D,20220408,000000,60.8672,64.526,60.549,63.6511,4789935.2816393,0
+CEG.US,D,20220411,000000,63.8102,64.2889,60.0618,60.3303,3508047.7949339,0
+CEG.US,D,20220412,000000,60.6485,62.8457,60.5292,61.5134,2567769.9966335,0
+CEG.US,D,20220413,000000,61.6824,64.178,61.3941,63.8301,3425482.9758707,0
+CEG.US,D,20220414,000000,63.7505,64.347,61.8227,62.1896,1870866.7600694,0
+CEG.US,D,20220418,000000,61.9311,63.8002,61.9311,62.9451,1223827.890652,0
+CEG.US,D,20220419,000000,63.2633,66.5046,62.5177,66.3255,2090935.0080813,0
+CEG.US,D,20220420,000000,67.4291,68.2842,64.69,65.033,2195509.6693349,0
+CEG.US,D,20220421,000000,64.6253,65.918,61.7919,62.3089,2508138.3408377,0
+CEG.US,D,20220422,000000,62.1398,64.0844,61.9311,62.0702,2042253.4574779,0
+CEG.US,D,20220425,000000,62.0006,62.4779,59.0974,61.9112,2274784.5284382,0
+CEG.US,D,20220426,000000,61.4438,61.8615,59.5648,59.6045,2148859.8274197,0
+CEG.US,D,20220427,000000,59.6641,60.8373,59.3858,59.7437,2003156.1405824,0
+CEG.US,D,20220428,000000,59.873,60.9964,58.4612,60.9566,3375188.1278732,0
+CEG.US,D,20220429,000000,61.1456,61.5035,58.8091,58.8688,2593383.6072544,0
+CEG.US,D,20220502,000000,58.9583,59.6444,56.5722,57.8647,2502597.4085785,0
+CEG.US,D,20220503,000000,58.1131,60.1016,58.1131,59.356,2237188.8655386,0
+CEG.US,D,20220504,000000,59.7735,61.936,59.4983,61.4538,2644163.2491072,0
+CEG.US,D,20220505,000000,60.8672,61.6327,58.829,59.8133,1958227.216274,0
+CEG.US,D,20220506,000000,59.9127,60.8771,58.3617,59.9227,2877596.5194206,0
+CEG.US,D,20220509,000000,60.2209,60.2209,56.2441,57.288,2206428.5948396,0
+CEG.US,D,20220510,000000,57.9143,59.525,56.4081,56.7112,2168689.1030576,0
+CEG.US,D,20220511,000000,56.7808,58.6898,56.2042,57.0393,1887958.25796,0
+CEG.US,D,20220512,000000,57.1201,57.6583,52.9042,53.2929,3798229.0096441,0
+CEG.US,D,20220513,000000,54.3494,55.7153,53.4523,54.429,2325317.6816755,0
+CEG.US,D,20220516,000000,54.2397,56.9407,54.1599,56.4025,1637402.3506891,0
+CEG.US,D,20220517,000000,56.6616,59.2829,55.7945,59.1235,2222444.8238956,0
+CEG.US,D,20220518,000000,59.2231,60.0553,56.7414,57.0902,4624386.3902962,0
+CEG.US,D,20220519,000000,56.9407,57.3194,54.7381,57.0403,2188361.8938954,0
+CEG.US,D,20220520,000000,57.3194,58.7447,55.3061,56.4623,2273740.787369,0
+CEG.US,D,20220523,000000,57.3095,57.3992,55.6749,56.4125,1587110.714944,0
+CEG.US,D,20220524,000000,56.3627,57.1699,54.8875,56.5918,1687936.7909399,0
+CEG.US,D,20220525,000000,56.6916,59.1434,56.6916,58.974,1981214.5341437,0
+CEG.US,D,20220526,000000,58.9839,62.8338,58.974,62.2631,3271038.2215659,0
+CEG.US,D,20220527,000000,62.1933,66.4192,61.7946,66.3794,2803112.8027013,0
+CEG.US,D,20220531,000000,65.3229,66.1701,61.1666,61.8743,7413838.9312385,0
+CEG.US,D,20220601,000000,62.1733,63.7082,61.944,63.4392,2015308.5007123,0
+CEG.US,D,20220602,000000,63.479,63.9075,61.7746,63.5388,1764379.0739479,0
+CEG.US,D,20220603,000000,63.0503,65.6019,62.9109,64.954,1799416.1654562,0
+CEG.US,D,20220606,000000,65.3527,66.7182,65.1683,66.1701,2039992.2876969,0
+CEG.US,D,20220607,000000,65.3029,66.479,64.9452,66.3295,2730703.8837968,0
+CEG.US,D,20220608,000000,66.2199,66.2498,62.9208,64.5553,1928638.328731,0
+CEG.US,D,20220609,000000,64.0471,64.2464,60.9573,61.0072,1817217.1470301,0
+CEG.US,D,20220610,000000,59.6516,60.8577,59.0138,59.5919,1545938.294706,0
+CEG.US,D,20220613,000000,58.077,58.7946,55.0171,55.2962,2120235.1635469,0
+CEG.US,D,20220614,000000,55.8444,56.2929,53.1433,54.2596,2338184.313831,0
+CEG.US,D,20220615,000000,55.5155,59.3577,55.4955,58.0072,3904693.7687898,0
+CEG.US,D,20220616,000000,56.1433,58.1566,55.8942,58.067,4853101.211434,0
+CEG.US,D,20220617,000000,58.356,59.3029,55.3012,57.9075,6500438.4803705,0
+CEG.US,D,20220621,000000,57.9075,60.7381,57.9075,60.1799,4378148.5084444,0
+CEG.US,D,20220622,000000,59.0836,60.2298,58.6699,59.0138,3244134.0776756,0
+CEG.US,D,20220623,000000,59.6816,61.0271,57.5985,58.4557,2676441.0900612,0
+CEG.US,D,20220624,000000,58.6451,60.1401,57.7879,59.0836,6495319.5192618,0
+CEG.US,D,20220627,000000,58.9242,59.6726,58.2264,59.2231,1724584.2181165,0
+CEG.US,D,20220628,000000,59.6418,60.7082,57.6384,57.8875,1406402.9598836,0
+CEG.US,D,20220629,000000,57.7679,57.9623,56.1334,57.1201,1416927.8328805,0
+CEG.US,D,20220630,000000,56.7114,58.6391,56.3627,57.0703,2432480.7546062,0
+CEG.US,D,20220701,000000,56.532,57.8975,56.4324,57.4092,1536985.63105,0
+CEG.US,D,20220705,000000,56.9607,57.1799,52.7148,54.7579,2705643.8501608,0
+CEG.US,D,20220706,000000,54.9473,57.0305,54.3792,56.572,1722259.5154726,0
+CEG.US,D,20220707,000000,57.3792,59.7016,57.3792,58.9142,1878317.5965782,0
+CEG.US,D,20220708,000000,58.7447,59.6118,57.2298,59.4523,2103140.5223533,0
+CEG.US,D,20220711,000000,59.4523,59.9407,58.2164,59.6418,1780727.241785,0
+CEG.US,D,20220712,000000,59.2131,60.9075,58.7248,59.0338,1814388.7755355,0
+CEG.US,D,20220713,000000,57.9573,60.0803,57.9573,59.6218,1582459.3030076,0
+CEG.US,D,20220714,000000,58.0968,58.7746,56.9009,57.7281,2617422.5386511,0
+CEG.US,D,20220715,000000,54.7779,56.4583,52.4655,55.4755,5203425.9735943,0
+CEG.US,D,20220718,000000,56.1433,56.4822,54.4092,54.6284,2591773.55359,0
+CEG.US,D,20220719,000000,55.2563,55.3161,53.9905,54.8177,2333902.1252752,0
+CEG.US,D,20220720,000000,54.9772,55.1616,53.1931,53.8909,2812942.3718861,0
+CEG.US,D,20220721,000000,53.6816,54.6733,53.1333,53.9805,1822799.6440133,0
+CEG.US,D,20220722,000000,54.6085,55.4158,53.2429,53.8211,1508089.888218,0
+CEG.US,D,20220725,000000,53.8011,54.8775,53.1931,54.7779,1853877.6174239,0
+CEG.US,D,20220726,000000,55.2164,56.4822,54.7081,55.3161,2000187.3986213,0
+CEG.US,D,20220727,000000,54.8477,55.5753,54.0005,55.346,1562330.6088168,0
+CEG.US,D,20220728,000000,62.3727,65.7216,61.984,64.376,8488752.5379961,0
+CEG.US,D,20220729,000000,63.6384,66.3794,63.4292,65.881,3908241.523882,0
+CEG.US,D,20220801,000000,65.8312,66.3794,63.9175,65.0836,2744315.9859844,0
+CEG.US,D,20220802,000000,65.0836,66.5687,64.7747,65.6218,1728644.671979,0
+CEG.US,D,20220803,000000,66.4092,67.1568,65.3229,66.9475,2294259.7747529,0
+CEG.US,D,20220804,000000,65.2929,68.1435,65.2929,67.2364,2433975.707968,0
+CEG.US,D,20220805,000000,69.5288,75.7283,69.5189,74.0538,4230848.4460604,0
+CEG.US,D,20220808,000000,76.7549,77.3727,74.7216,75.6386,3194190.5954988,0
+CEG.US,D,20220809,000000,75.499,76.5156,74.7714,75.4691,2955463.6001345,0
+CEG.US,D,20220810,000000,75.798,76.9442,75.2499,76.8645,2141672.1927604,0
+CEG.US,D,20220811,000000,76.8645,79.7947,76.4259,78.5688,2548829.2624547,0
+CEG.US,D,20220812,000000,79.5283,81.5552,78.9193,81.3755,2174218.0349743,0
+CEG.US,D,20220815,000000,80.1274,82.3041,80.1274,81.076,1983118.1371821,0
+CEG.US,D,20220816,000000,80.9761,81.9846,80.7764,81.2757,1881677.1900112,0
+CEG.US,D,20220817,000000,80.2972,81.3256,78.9792,79.5783,2506049.8954623,0
+CEG.US,D,20220818,000000,79.2987,82.0195,79.2987,81.4754,1942648.3210843,0
+CEG.US,D,20220819,000000,80.1873,81.1558,79.728,80.7165,1706600.7674652,0
+CEG.US,D,20220822,000000,80.6267,80.6267,79.3985,79.5283,1727200.2323608,0
+CEG.US,D,20220823,000000,80.1474,80.7664,79.4784,79.6282,1067452.4928969,0
+CEG.US,D,20220824,000000,79.5383,80.6919,79.1889,80.2472,1432394.9285233,0
+CEG.US,D,20220825,000000,79.8878,82.7035,79.6432,82.6136,1554098.8265774,0
+CEG.US,D,20220826,000000,82.6136,83.1029,80.4769,80.7065,1643622.5706759,0
+CEG.US,D,20220829,000000,79.5283,81.8648,79.0291,80.8763,1192994.2531388,0
+CEG.US,D,20220830,000000,81.4554,81.4554,78.8594,79.5683,1805539.8931994,0
+CEG.US,D,20220831,000000,80.1374,82.2642,79.4485,81.4654,3021091.6019899,0
+CEG.US,D,20220901,000000,81.4654,82.8132,81.036,82.394,2424786.7691418,0
+CEG.US,D,20220902,000000,82.4539,83.5622,80.8363,80.9462,2235786.0778072,0
+CEG.US,D,20220906,000000,81.5752,82.5737,80.9562,82.1344,2016353.9035453,0
+CEG.US,D,20220907,000000,82.4738,84.3309,81.5593,82.7734,1761789.0654818,0
+CEG.US,D,20220908,000000,82.7434,85.8187,82.7434,85.659,2187818.8096379,0
+CEG.US,D,20220909,000000,86.3679,87.6759,85.3045,87.3763,1909335.4369266,0
+CEG.US,D,20220912,000000,88.4247,88.5246,87.3264,87.9954,1736406.2942686,0
+CEG.US,D,20220913,000000,86.7673,87.8955,85.639,86.2481,1977303.255172,0
+CEG.US,D,20220914,000000,86.2481,88.3948,86.1282,87.9155,3605855.8069699,0
+CEG.US,D,20220915,000000,87.7458,88.1252,86.1782,86.6674,3637445.0583444,0
+CEG.US,D,20220916,000000,86.4777,86.7273,84.7634,85.4393,6255235.6334253,0
+CEG.US,D,20220919,000000,85.2696,89.563,85.1198,89.2235,4414280.6450211,0
+CEG.US,D,20220920,000000,88.275,90.0423,87.4263,87.616,4633099.8830464,0
+CEG.US,D,20220921,000000,88.6544,89.9524,87.0968,87.1467,2158440.9360585,0
+CEG.US,D,20220922,000000,87.8656,87.8656,84.5007,85.2496,1866377.8208093,0
+CEG.US,D,20220923,000000,83.657,84.2112,82.0295,83.7219,2683078.2995855,0
+CEG.US,D,20220926,000000,83.5422,84.8202,81.5253,82.7933,1976297.7192543,0
+CEG.US,D,20220927,000000,83.5622,85.2845,82.9531,83.8417,1780653.8807663,0
+CEG.US,D,20220928,000000,83.9815,85.3994,83.0529,84.8901,1566705.0821511,0
+CEG.US,D,20220929,000000,84.9201,86.0783,81.9446,82.9132,1826481.8812861,0
+CEG.US,D,20220930,000000,83.1528,84.321,82.0944,83.0629,3272819.1061343,0
+CEG.US,D,20221003,000000,84.9001,86.7772,83.7419,86.4577,2029774.4028452,0
+CEG.US,D,20221004,000000,88.1651,89.3283,87.0269,89.2035,1681660.672423,0
+CEG.US,D,20221005,000000,87.5461,89.3333,85.4593,88.0353,1769494.8357514,0
+CEG.US,D,20221006,000000,88.0952,89.7721,85.8187,86.1482,1679946.0534079,0
+CEG.US,D,20221007,000000,85.5791,85.619,83.2427,84.2611,2020258.8682296,0
+CEG.US,D,20221010,000000,84.8202,85.4992,83.8018,84.5906,984440.69554819,0
+CEG.US,D,20221011,000000,84.2811,85.1897,82.4239,82.7534,1536760.3427058,0
+CEG.US,D,20221012,000000,82.9831,83.4623,81.5552,82.0345,1881575.0339717,0
+CEG.US,D,20221013,000000,80.4369,84.1912,79.1789,83.692,2750700.5900505,0
+CEG.US,D,20221014,000000,84.0814,84.6305,80.5867,81.1359,1696189.8652098,0
+CEG.US,D,20221017,000000,83.0929,86.1582,83.013,85.0599,1681481.398589,0
+CEG.US,D,20221018,000000,86.3679,87.2665,84.3809,86.3779,1601324.9626959,0
+CEG.US,D,20221019,000000,84.96,86.0983,84.4308,85.5591,1327802.1670765,0
+CEG.US,D,20221020,000000,86.238,86.5975,84.0514,84.4308,2079709.6770686,0
+CEG.US,D,20221021,000000,84.5706,87.3264,83.5322,87.1467,1751949.0352115,0
+CEG.US,D,20221024,000000,87.4342,87.576,85.4393,87.4462,1327256.3333364,0
+CEG.US,D,20221025,000000,87.3663,88.4247,86.6175,88.0154,1649670.8091291,0
+CEG.US,D,20221026,000000,89.543,89.543,87.1966,88.6444,1372738.8060756,0
+CEG.US,D,20221027,000000,89.6678,92.9977,89.6678,92.8979,3350895.3646359,0
+CEG.US,D,20221028,000000,92.7481,95.1069,91.6797,93.6068,1961026.3928868,0
+CEG.US,D,20221031,000000,93.9962,95.2742,93.2324,94.3956,2280048.687252,0
+CEG.US,D,20221101,000000,95.0945,96.093,93.8614,95.3741,1469887.1965301,0
+CEG.US,D,20221102,000000,94.5354,96.1429,92.838,92.9478,1969178.8454465,0
+CEG.US,D,20221103,000000,92.0192,95.3042,92.0192,94.2658,1486834.0822506,0
+CEG.US,D,20221104,000000,94.9448,96.063,92.6033,94.1759,1977383.3775559,0
+CEG.US,D,20221107,000000,94.9148,94.9148,92.818,93.3572,2123628.7617924,0
+CEG.US,D,20221108,000000,89.4232,92.9628,85.9485,87.4063,4352167.7699777,0
+CEG.US,D,20221109,000000,86.8671,89.7827,86.1981,87.2166,2244958.0877019,0
+CEG.US,D,20221110,000000,90.3618,95.6936,88.0653,94.9947,4893136.0783991,0
+CEG.US,D,20221111,000000,95.1444,95.7236,91.4651,92.169,3138020.2059648,0
+CEG.US,D,20221114,000000,92,94.72,92,93.92,1997043,0
+CEG.US,D,20221115,000000,94.51,94.75,92.65,93.5,2537244,0
+CEG.US,D,20221116,000000,94.31,94.52,91.28,91.68,1384564,0
+CEG.US,D,20221117,000000,90.43,91.46,88.87,90.05,1792525,0
+CEG.US,D,20221118,000000,90.12,93.44,90.0263,93.3,2515674,0
+CEG.US,D,20221121,000000,94.07,94.22,92.76,93.39,1744771,0
+CEG.US,D,20221122,000000,94.56,96.36,94.09,96.27,1567699,0
+CEG.US,D,20221123,000000,96.03,97.89,94.415,96.62,1135868,0
+CEG.US,D,20221125,000000,96.6,97.45,96,97.16,631686,0
+CEG.US,D,20221128,000000,96.07,96.59,94.38,94.81,1590100,0
+CEG.US,D,20221129,000000,94.69,95.11,93.32,94.43,1436207,0
+CEG.US,D,20221130,000000,94.14,96.94,93.76,96.12,3361825,0
+CEG.US,D,20221201,000000,97,97.78,93.88,94.47,1748575,0
+CEG.US,D,20221202,000000,92.99,93.49,91.04,92.04,1848756,0
+CEG.US,D,20221205,000000,91.01,91.61,89.8,90.06,2397070,0
+CEG.US,D,20221206,000000,89.86,90.88,89.8,90.78,1237536,0
+CEG.US,D,20221207,000000,90.88,93.2,90.59,91.97,1237198,0
+CEG.US,D,20221208,000000,92.33,92.985,90.93,91.41,1002449,0
+CEG.US,D,20221209,000000,91.36,91.86,89.69,89.72,1384640,0
+CEG.US,D,20221212,000000,89.98,90.92,89.07,90.88,1554061,0
+CEG.US,D,20221213,000000,91.98,92.71,90.39,90.84,1629858,0
+CEG.US,D,20221214,000000,91.54,92.29,89.88,90.85,2561578,0
+CEG.US,D,20221215,000000,90.81,90.85,89.43,89.7,2245092,0
+CEG.US,D,20221216,000000,88.15,88.6,85.93,88.2,3911692,0
+CEG.US,D,20221219,000000,88.38,88.67,87,87.73,1238141,0
+CEG.US,D,20221220,000000,88,88.12,87.125,87.56,1306643,0
+CEG.US,D,20221221,000000,87.99,90.17,86.71,89.65,1409511,0
+CEG.US,D,20221222,000000,89.13,89.375,86.53,87.33,1548323,0
+CEG.US,D,20221223,000000,87.52,88.23,87.13,88.04,600675,0
+CEG.US,D,20221227,000000,88.44,88.91,87.27,87.64,634390,0
+CEG.US,D,20221228,000000,87.95,88.34,86.42,86.61,751999,0
+CEG.US,D,20221229,000000,87.16,87.6899,86.28,86.77,870779,0
+CEG.US,D,20221230,000000,86.6,86.6,85.12,86.21,1343347,0
+CEG.US,D,20230103,000000,86,86.12,80.79,81.91,4030562,0
+CEG.US,D,20230104,000000,81.95,83.74,81.29,83.41,2612191,0
+CEG.US,D,20230105,000000,82.92,83.92,81.885,82.41,1906378,0
+CEG.US,D,20230106,000000,83.62,85.16,83.08,83.5,1914128,0
+CEG.US,D,20230109,000000,83.85,85.21,83.58,84,1301581,0
+CEG.US,D,20230110,000000,83.4,83.49,81.58,83.08,1376704,0
+CEG.US,D,20230111,000000,83,84.375,82.44,84.11,1696257,0
+CEG.US,D,20230112,000000,83.88,84.8,82.77,84.34,1496701,0
+CEG.US,D,20230113,000000,83.81,85.705,83.45,85.16,1366233,0
+CEG.US,D,20230117,000000,83.93,85.02,83,83.37,2763605,0
+CEG.US,D,20230118,000000,83.32,84.51,81.77,81.85,2084850,0
+CEG.US,D,20230119,000000,81.6,81.79,80.755,80.84,1635622,0
+CEG.US,D,20230120,000000,81.12,83.1,80.45,83,1795068,0
+CEG.US,D,20230123,000000,82.93,84.29,82.558,84.14,1596236,0
+CEG.US,D,20230124,000000,84,84.23,82.98,83.91,1175996,0
+CEG.US,D,20230125,000000,83.42,83.56,82.49,83.4,1535226,0
+CEG.US,D,20230126,000000,83.63,86.07,83.28,85.88,2161319,0
+CEG.US,D,20230127,000000,85.88,86.66,84.84,86.58,1455323,0
+CEG.US,D,20230130,000000,85.92,86.85,82.25,82.4,3045819,0
+CEG.US,D,20230131,000000,82.88,85.5,82.38,85.36,2509040,0
+CEG.US,D,20230201,000000,85.455,85.87,82.875,85.41,2623415,0
+CEG.US,D,20230202,000000,85.48,86.68,83.755,85.33,2389568,0
+CEG.US,D,20230203,000000,84.38,85.16,83.05,83.2,1807229,0
+CEG.US,D,20230206,000000,83.01,83.85,82.51,83.26,1502006,0
+CEG.US,D,20230207,000000,83.33,86.27,82.33,85.93,2032949,0
+CEG.US,D,20230208,000000,84.75,85,84.14,84.34,2005949,0
+CEG.US,D,20230209,000000,84.93,85.46,83.93,84.42,1975033,0
+CEG.US,D,20230210,000000,84.21,86.9999,84.17,86.81,1350426,0
+CEG.US,D,20230213,000000,86.89,87.3,85.94,86.39,1173561,0
+CEG.US,D,20230214,000000,85.92,87.6021,85.15,86.06,2383102,0
+CEG.US,D,20230215,000000,84.5,86.485,84.36,86.01,2030653,0
+CEG.US,D,20230216,000000,85,87.92,84.925,85.63,3037693,0
+CEG.US,D,20230217,000000,85.2,86.04,81.9,84.55,3570653,0
+CEG.US,D,20230221,000000,81.61,83.01,79.9,80.37,5056023,0
+CEG.US,D,20230222,000000,79.31,79.31,76.4,77.8,3341119,0
+CEG.US,D,20230223,000000,78,79.445,78,79.22,1584907,0
+CEG.US,D,20230224,000000,77.73,79.41,77.48,79.27,1529102,0
+CEG.US,D,20230227,000000,79.42,80.1,77.995,78.37,1326219,0
+CEG.US,D,20230228,000000,77.81,77.99,74.4,74.89,3584775,0
+CEG.US,D,20230301,000000,74.13,75.39,72.83,74.35,2594368,0
+CEG.US,D,20230302,000000,74.13,76.73,74,76.18,1949886,0
+CEG.US,D,20230303,000000,76.23,79.2,76,78.98,2304756,0
+CEG.US,D,20230306,000000,78.36,78.88,77.35,78.8,2294999,0
+CEG.US,D,20230307,000000,79.07,79.07,77.32,77.9,2203903,0
+CEG.US,D,20230308,000000,77.75,78.45,77.1,78.07,1261563,0
+CEG.US,D,20230309,000000,78.04,80.19,77.4,78.64,3110895,0
+CEG.US,D,20230310,000000,79.19,79.78,77.24,77.55,2895697,0
+CEG.US,D,20230313,000000,76.93,78.605,76.49,77.1,2242432,0
+CEG.US,D,20230314,000000,77.5,79.1,77.17,77.93,2142804,0
+CEG.US,D,20230315,000000,77.29,77.88,76.35,77.33,1956990,0
+CEG.US,D,20230316,000000,76.62,79.04,76.03,78.43,1966454,0
+CEG.US,D,20230317,000000,77.72,78.46,75.985,76.77,3896609,0
+CEG.US,D,20230320,000000,77.06,78.43,76.91,77,1629512,0
+CEG.US,D,20230321,000000,77.58,78.11,75.97,76.52,2045652,0
+CEG.US,D,20230322,000000,76.27,76.33,74.4,74.42,1863373,0
+CEG.US,D,20230323,000000,74.67,75.13,72.77,73.4,1655381,0
+CEG.US,D,20230324,000000,72.56,73.52,71.16,73.44,2777175,0
+CEG.US,D,20230327,000000,73.44,75.425,73.44,75.27,3225474,0
+CEG.US,D,20230328,000000,75.07,76.81,74.8535,75.51,1752386,0
+CEG.US,D,20230329,000000,76.29,76.56,75.425,75.88,2299538,0
+CEG.US,D,20230330,000000,76.69,77.44,76,76.82,1737815,0
+CEG.US,D,20230331,000000,76.82,78.6,76.73,78.5,2984413,0
+CEG.US,D,20230403,000000,78,78.55,76.48,76.62,1894927,0
+CEG.US,D,20230404,000000,76.67,76.97,75.12,76.02,1316171,0
+CEG.US,D,20230405,000000,75.88,77.12,75.68,76.5,1204816,0
+CEG.US,D,20230406,000000,76.61,76.98,76.16,76.96,1222995,0
+CEG.US,D,20230410,000000,76.53,77.37,75.8601,77.33,1485455,0
+CEG.US,D,20230411,000000,77.76,77.81,77.175,77.42,1371529,0
+CEG.US,D,20230412,000000,77.93,77.95,76.66,76.81,1171137,0
+CEG.US,D,20230413,000000,76.69,77.59,76.17,77.14,1324699,0
+CEG.US,D,20230414,000000,76.32,76.635,75.5,76.43,1328449,0
+CEG.US,D,20230417,000000,76.58,76.825,74.66,75.04,1093263,0
+CEG.US,D,20230418,000000,75.34,75.95,74.17,74.48,1235248,0
+CEG.US,D,20230419,000000,74.97,75.4,74.503,74.75,1039291,0
+CEG.US,D,20230420,000000,74.74,76.5699,74.69,76.47,1926885,0
+CEG.US,D,20230421,000000,76.82,76.965,75.96,76.55,1178948,0
+CEG.US,D,20230424,000000,76.43,77.335,75.6,77.29,1094513,0
+CEG.US,D,20230425,000000,76.64,77.14,75.84,76.93,1722595,0
+CEG.US,D,20230426,000000,76.51,76.97,75.46,75.86,3100640,0
+CEG.US,D,20230427,000000,76.27,77.24,75.98,76.75,1865730,0
+CEG.US,D,20230428,000000,76.9,77.47,76.3,77.4,2233621,0
+CEG.US,D,20230501,000000,77.52,77.65,76.76,77.05,1788349,0
+CEG.US,D,20230502,000000,76.73,77.4,75.95,76.79,2554193,0
+CEG.US,D,20230503,000000,77.2,77.6,76.15,76.51,1607034,0
+CEG.US,D,20230504,000000,76.98,80.37,74.91,78.59,3830453,0
+CEG.US,D,20230505,000000,79.12,80.45,78.28,79.49,2359300,0
+CEG.US,D,20230508,000000,79.74,79.85,78.08,78.71,2360113,0
+CEG.US,D,20230509,000000,77.98,79.1,77.81,78.95,3158354,0
+CEG.US,D,20230510,000000,79.85,80.12,78.745,79.455,1629422,0
+CEG.US,D,20230511,000000,78.58,79.55,78.24,79.12,2497425,0
+CEG.US,D,20230512,000000,79.45,80.39,78.86,79.85,1991046,0
+CEG.US,D,20230515,000000,80.63,81.09,79.18,80.27,2048283,0
+CEG.US,D,20230516,000000,80.19,80.19,78.33,79,3709131,0
+CEG.US,D,20230517,000000,79.09,80.63,78.71,80.39,2329453,0
+CEG.US,D,20230518,000000,80.27,81.47,79.5615,81.4,2849339,0
+CEG.US,D,20230519,000000,81.73,83.235,81.53,82.3,2444827,0
+CEG.US,D,20230522,000000,82.73,83.96,82.31,83.53,1908314,0
+CEG.US,D,20230523,000000,83.36,84.56,83.165,84.04,2232178,0
+CEG.US,D,20230524,000000,84.04,84.37,82.55,83.31,2430342,0
+CEG.US,D,20230525,000000,83.2,83.2,81.9,82.75,1863123,0
+CEG.US,D,20230526,000000,82.95,83.95,82.31,83.85,2267083,0
+CEG.US,D,20230530,000000,83.86,85.045,83.135,83.7,2198211,0
+CEG.US,D,20230531,000000,83.53,84.55,82.45,84.02,5214718,0
+CEG.US,D,20230601,000000,84.875,89.162,84.79,88.88,3646920,0
+CEG.US,D,20230602,000000,88.66,89.05,87.27,87.54,3225572,0
+CEG.US,D,20230605,000000,87.82,88.81,87.18,87.51,1819035,0
+CEG.US,D,20230606,000000,87.14,89.89,87.14,89.55,2311537,0
+CEG.US,D,20230607,000000,89.55,90.88,89.13,90.81,2452135,0
+CEG.US,D,20230608,000000,91.49,92.4678,91.06,92.3,3075697,0
+CEG.US,D,20230609,000000,92.3,93.77,92.0895,93.29,2530126,0
+CEG.US,D,20230612,000000,93,94.02,92.88,93.75,1720675,0
+CEG.US,D,20230613,000000,93.96,95.33,93.59,94.25,2429899,0
+CEG.US,D,20230614,000000,94.53,95,92.77,93.2,2573214,0
+CEG.US,D,20230615,000000,93.72,93.75,92.96,93.46,3712292,0
+CEG.US,D,20230616,000000,93.59,94.52,92.74,92.89,4963362,0
+CEG.US,D,20230620,000000,93.13,93.36,91.89,91.99,1848651,0
+CEG.US,D,20230621,000000,90.88,91.035,89.185,90.5,2684868,0
+CEG.US,D,20230622,000000,90.5,90.685,87.865,89.25,3205645,0
+CEG.US,D,20230623,000000,89.64,90.7,89.12,90.36,2875874,0
+CEG.US,D,20230626,000000,90.08,91.2,89.69,90.63,1890481,0
+CEG.US,D,20230627,000000,90.97,91.015,89.98,90.85,1472912,0
+CEG.US,D,20230628,000000,90.9,90.9,89.71,90.55,1605448,0
+CEG.US,D,20230629,000000,90.51,91.345,90.14,90.87,1738753,0
+CEG.US,D,20230630,000000,92.05,92.29,91.04,91.55,2667050,0
+CEG.US,D,20230703,000000,91.01,91.74,90.33,91.6,1089148,0
+CEG.US,D,20230705,000000,91.42,93.21,91.35,92.14,2087275,0
+CEG.US,D,20230706,000000,91.47,91.47,89.85,91,2263325,0
+CEG.US,D,20230707,000000,91,91.71,90.66,91.33,1334025,0
+CEG.US,D,20230710,000000,91.38,93.63,91.38,93.6,1539399,0
+CEG.US,D,20230711,000000,93.84,94.43,92.86,94.36,1260944,0
+CEG.US,D,20230712,000000,94.94,96.16,94.08,96.06,1532735,0
+CEG.US,D,20230713,000000,95.85,96.07,94.88,95.27,1462439,0
+CEG.US,D,20230714,000000,94.89,95.535,94.6993,95,1260094,0
+CEG.US,D,20230717,000000,94.47,96.92,94.47,96.18,1951449,0
+CEG.US,D,20230718,000000,96,96.65,93.89,95.37,1925349,0
+CEG.US,D,20230719,000000,94.83,95.54,93.93,94.73,1785290,0
+CEG.US,D,20230720,000000,95.5,97.32,95.24,96.89,1600295,0
+CEG.US,D,20230721,000000,97.58,98.15,96.31,96.6,5081249,0
+CEG.US,D,20230724,000000,96.6,96.81,95.76,96.55,1077838,0
+CEG.US,D,20230725,000000,95.95,98.16,95.9,97.52,854831,0
+CEG.US,D,20230726,000000,96.67,98.24,96.67,97.34,1242977,0
+CEG.US,D,20230727,000000,97.73,97.75,95.2,95.42,897917,0
+CEG.US,D,20230728,000000,96.26,96.66,95.26,95.74,1135916,0
+CEG.US,D,20230731,000000,95.84,96.69,95.4,96.65,1170237,0
+CEG.US,D,20230801,000000,96.24,97.09,96.07,96.3,1469785,0
+CEG.US,D,20230802,000000,95.99,96.025,94.43,95.55,2040340,0
+CEG.US,D,20230803,000000,95.97,103.5744,95.76,101.14,3511390,0
+CEG.US,D,20230804,000000,101.92,104.705,101.79,103.94,2723695,0
+CEG.US,D,20230807,000000,104.58,104.65,102.7753,103.75,1759799,0
+CEG.US,D,20230808,000000,102.96,104.93,102.96,104.81,1207475,0
+CEG.US,D,20230809,000000,104.62,105.9,104.3082,105.11,1646789,0
+CEG.US,D,20230810,000000,105.97,106.85,105.11,105.72,1563665,0
+CEG.US,D,20230811,000000,105.44,106.7166,104.99,106.56,1414131,0
+CEG.US,D,20230814,000000,106.46,107.6,105.7125,107,2404047,0
+CEG.US,D,20230815,000000,106.39,106.585,105.62,106.24,1709598,0
+CEG.US,D,20230816,000000,106.4,106.45,105,105.1,1835274,0
+CEG.US,D,20230817,000000,105.48,106.145,104.57,104.82,1800645,0
+CEG.US,D,20230818,000000,104.53,105.54,104.51,104.77,1668985,0
+CEG.US,D,20230821,000000,104.6,106.4557,104.28,106.11,1376986,0
+CEG.US,D,20230822,000000,105.66,106.545,105.51,106.26,1276904,0
+CEG.US,D,20230823,000000,106.95,109.26,106.95,108.44,1393486,0
+CEG.US,D,20230824,000000,108.9,110.25,106.84,106.92,1498696,0
+CEG.US,D,20230825,000000,106.82,107.44,105.57,105.87,1383831,0
+CEG.US,D,20230828,000000,106.305,107.35,105.23,105.37,1088020,0
+CEG.US,D,20230829,000000,105.23,106.17,104.8,105.54,1131566,0
+CEG.US,D,20230830,000000,105.34,106.2675,105.09,105.74,1167381,0
+CEG.US,D,20230831,000000,105.95,106.09,103.77,104.16,2035492,0
+CEG.US,D,20230901,000000,105.63,107.41,105.2,107.29,1338797,0
+CEG.US,D,20230905,000000,106.55,106.73,105.151,106.05,1433173,0
+CEG.US,D,20230906,000000,106.33,107.79,105.99,106.64,1337820,0
+CEG.US,D,20230907,000000,107.86,110.955,107.18,108.54,1951232,0
+CEG.US,D,20230908,000000,108.23,109.66,108.23,108.64,1428143,0
+CEG.US,D,20230911,000000,108.8,110.397,108.65,109.98,1820745,0
+CEG.US,D,20230912,000000,109.54,110.095,108.15,108.5,1557153,0
+CEG.US,D,20230913,000000,108.78,110.09,108.51,109.27,1894602,0
+CEG.US,D,20230914,000000,109.76,112.62,109.525,112.46,2308302,0
+CEG.US,D,20230915,000000,112.46,112.68,109.8,109.93,4287721,0
+CEG.US,D,20230918,000000,110.43,112.25,110.41,110.74,1358465,0
+CEG.US,D,20230919,000000,111.09,111.38,110.3,110.54,1972105,0
+CEG.US,D,20230920,000000,110.93,111.18,109.91,110.13,924618,0
+CEG.US,D,20230921,000000,109.63,110.64,109.51,109.94,1446365,0
+CEG.US,D,20230922,000000,109.46,110.7399,108.6149,110.36,1210578,0
+CEG.US,D,20230925,000000,109.72,112.92,109.495,112.21,2115199,0
+CEG.US,D,20230926,000000,111.66,111.715,107.93,108.49,2309718,0
+CEG.US,D,20230927,000000,108.98,111.29,108.98,110.75,2819227,0
+CEG.US,D,20230928,000000,110.77,110.98,108.835,109.32,1550711,0
+CEG.US,D,20230929,000000,110.04,110.71,108.64,109.08,2867658,0
+CEG.US,D,20231002,000000,108.3,108.3,102.76,104.73,2892497,0
+CEG.US,D,20231003,000000,103.21,104.92,102.405,104.89,2557014,0
+CEG.US,D,20231004,000000,104.64,106.6,104.225,106.16,1973879,0
+CEG.US,D,20231005,000000,106.98,108.5,106.61,107.88,1589212,0
+CEG.US,D,20231006,000000,106.55,110.58,105.13,110.17,2095806,0
+CEG.US,D,20231009,000000,110.17,111.487,109.97,111.38,1258465,0
+CEG.US,D,20231010,000000,110.96,113.49,110.96,113,1464432,0
+CEG.US,D,20231011,000000,113.91,115.178,113.31,115.07,1353505,0
+CEG.US,D,20231012,000000,114.91,116.16,114.46,115.72,1299693,0
+CEG.US,D,20231013,000000,116.77,117.39,112.99,113.69,1699401,0
+CEG.US,D,20231016,000000,114.77,117.12,114.61,116.83,1701684,0
+CEG.US,D,20231017,000000,116.05,117.99,115.7101,117.15,1214629,0
+CEG.US,D,20231018,000000,117.33,118.645,115.81,116.07,1050670,0
+CEG.US,D,20231019,000000,116,116.61,114.11,114.29,980971,0
+CEG.US,D,20231020,000000,114.11,114.79,111.92,112.1,1654390,0
+CEG.US,D,20231023,000000,111.83,113.03,110.3993,112.11,950873,0
+CEG.US,D,20231024,000000,113.26,115.3,113.26,114.27,1931045,0
+CEG.US,D,20231025,000000,114.23,114.27,111.67,112.03,1575018,0
+CEG.US,D,20231026,000000,112,113.03,111.14,112.72,1652758,0
+CEG.US,D,20231027,000000,113,113.36,109.8927,110.78,1128928,0
+CEG.US,D,20231030,000000,111.86,113.23,111.505,113.03,1271621,0
+CEG.US,D,20231031,000000,113.12,113.51,111.17,112.92,1942034,0
+CEG.US,D,20231101,000000,113.59,115.38,112.83,114.85,2751302,0
+CEG.US,D,20231102,000000,114.91,117.9,114.38,117.19,1894671,0
+CEG.US,D,20231103,000000,118.65,118.67,116.8495,117.07,1853261,0
+CEG.US,D,20231106,000000,118.99,125.6243,118.06,124.73,2530839,0
+CEG.US,D,20231107,000000,124.44,124.9744,118.66,119.87,2271497,0
+CEG.US,D,20231108,000000,120.42,121.48,118.965,121.18,1730233,0
+CEG.US,D,20231109,000000,121.59,124.355,120.52,120.63,1603238,0
+CEG.US,D,20231110,000000,121.45,122.725,121.3755,121.77,1219732,0
+CEG.US,D,20231113,000000,121.38,122.236,120.91,121.72,891599,0
+CEG.US,D,20231114,000000,124.05,126.71,123.38,126.52,1433265,0
+CEG.US,D,20231115,000000,126.58,127.24,121.6904,121.99,1982239,0
+CEG.US,D,20231116,000000,123,123.83,121.51,121.67,1474553,0
+CEG.US,D,20231117,000000,122.2,123.52,121.6,121.69,1487904,0
+CEG.US,D,20231120,000000,122.45,122.85,121.48,122.28,1041732,0
+CEG.US,D,20231121,000000,122.9,123.18,121.85,122.51,984695,0
+CEG.US,D,20231122,000000,122.9,123.84,121.975,123.25,1376724,0
+CEG.US,D,20231124,000000,123.07,124.3,123.05,123.86,532492,0
+CEG.US,D,20231127,000000,123.93,125.38,123.37,125.1,1073180,0
+CEG.US,D,20231128,000000,124.98,126.5,123.76,124.45,2003088,0
+CEG.US,D,20231129,000000,123.55,123.94,119.76,120.58,2078787,0
+CEG.US,D,20231130,000000,120.59,121.86,120.515,121.04,2649969,0
+CEG.US,D,20231201,000000,120.62,120.94,119.65,119.88,1455026,0
+CEG.US,D,20231204,000000,119,119.55,118.05,118.92,1946950,0
+CEG.US,D,20231205,000000,118.705,118.94,115.885,118.31,1805964,0
+CEG.US,D,20231206,000000,119.34,119.67,112.22,112.63,2629780,0
+CEG.US,D,20231207,000000,113.26,113.44,109.45,110.53,3497039,0
+CEG.US,D,20231208,000000,109.99,111.6102,109.65,111.21,2627281,0
+CEG.US,D,20231211,000000,111.55,116.3,110.67,116.15,2582916,0
+CEG.US,D,20231212,000000,116.16,116.4,113.85,114.49,1846150,0
+CEG.US,D,20231213,000000,114.59,116.75,113.53,116.43,1731074,0
+CEG.US,D,20231214,000000,116.64,117.81,115.37,115.6,2456446,0
+CEG.US,D,20231215,000000,115.67,120.87,115.61,118.75,6046770,0
+CEG.US,D,20231218,000000,119.57,121.54,118.91,119.36,2019799,0
+CEG.US,D,20231219,000000,119.77,121.05,119.255,120.81,1012750,0
+CEG.US,D,20231220,000000,119.83,120.125,117,117.01,1324391,0
+CEG.US,D,20231221,000000,117.49,118.43,116.81,118.31,904587,0
+CEG.US,D,20231222,000000,115,117.98,114.02,115.33,1188462,0
+CEG.US,D,20231226,000000,115.59,117.84,115.59,117.57,740712,0
+CEG.US,D,20231227,000000,117.28,117.76,116.88,117.42,541357,0
+CEG.US,D,20231228,000000,118.71,118.78,116.95,117.11,559694,0
+CEG.US,D,20231229,000000,116.73,117.27,115.93,116.89,849870,0
+CEG.US,D,20240102,000000,116.4,117.23,114.97,115.25,1362814,0
+CEG.US,D,20240103,000000,115.5,117.1662,115.5,115.85,1372365,0
+CEG.US,D,20240104,000000,116.21,117.109,115,115.36,1348862,0
+CEG.US,D,20240105,000000,115.11,117.6624,115.11,116.24,1729869,0
+CEG.US,D,20240108,000000,116.19,117.16,115.03,117.03,1351735,0
+CEG.US,D,20240109,000000,116.44,116.93,115.17,116.49,1514048,0
+CEG.US,D,20240110,000000,116.02,116.4299,114.965,115.85,1090523,0
+CEG.US,D,20240111,000000,115,115.29,111.48,112.91,1609390,0
+CEG.US,D,20240112,000000,113.94,114.42,112.74,112.91,1556906,0
+CEG.US,D,20240116,000000,112.37,112.835,111.3,111.81,1416999,0
+CEG.US,D,20240117,000000,111.23,112,109.44,111.92,1484467,0
+CEG.US,D,20240118,000000,111.37,111.9,110.25,111.41,1614877,0
+CEG.US,D,20240119,000000,111.45,114.61,111.45,114.45,1684303,0
+CEG.US,D,20240122,000000,114.46,117.375,114.33,117.21,1876800,0
+CEG.US,D,20240123,000000,117.73,120.56,117.16,118.69,1929364,0
+CEG.US,D,20240124,000000,119.14,119.52,115.34,115.67,1514735,0
+CEG.US,D,20240125,000000,117.9,120.59,117.04,120.55,1425765,0
+CEG.US,D,20240126,000000,120.07,122.41,120.07,121.27,1558807,0
+CEG.US,D,20240129,000000,121.09,121.742,120.005,121.01,1801469,0
+CEG.US,D,20240130,000000,121.33,122.31,120.7,121.88,1285466,0
+CEG.US,D,20240131,000000,122.78,124.18,121.365,122,1666070,0
+CEG.US,D,20240201,000000,122,127.7,122,127.63,1937524,0
+CEG.US,D,20240202,000000,127.01,133.07,126.43,129.71,3781674,0
+CEG.US,D,20240205,000000,127.9,128.42,125.85,127.03,1878057,0
+CEG.US,D,20240206,000000,127.76,131.495,127.19,131.01,2656914,0
+CEG.US,D,20240207,000000,131.96,133.8,130.81,132.5,2087576,0
+CEG.US,D,20240208,000000,132.55,133.97,130.17,130.72,1228722,0
+CEG.US,D,20240209,000000,130.02,132.51,130,132.17,1245398,0
+CEG.US,D,20240212,000000,131.82,132.19,127.96,128.51,1206893,0
+CEG.US,D,20240213,000000,127.91,128.81,126.73,127.91,1503717,0
+CEG.US,D,20240214,000000,128.3,129.435,127.69,128.67,1372350,0
+CEG.US,D,20240215,000000,129.92,131.62,128.83,131.5,1348940,0
+CEG.US,D,20240216,000000,131.26,132.66,130.49,131.16,1295739,0
+CEG.US,D,20240220,000000,131,132.06,129.39,131.8,2121235,0
+CEG.US,D,20240221,000000,132.29,132.5812,130.14,131.4,983415,0
+CEG.US,D,20240222,000000,132.4,134.06,131.65,133.39,1529900,0
+CEG.US,D,20240223,000000,133.49,134.15,131.35,133.99,2052310,0
+CEG.US,D,20240226,000000,134.68,135.1999,132.93,133.22,1494701,0
+CEG.US,D,20240227,000000,135,156.67,135,155.76,4888282,0
+CEG.US,D,20240228,000000,158.48,170.98,156.5,170.83,8227485,0
+CEG.US,D,20240229,000000,171.18,171.3058,163.37,168.45,4537148,0
+CEG.US,D,20240301,000000,167.04,170.31,165.05,169.99,4557632,0
+CEG.US,D,20240304,000000,172.96,177.035,169.62,175.99,3818194,0
+CEG.US,D,20240305,000000,177.39,185.58,175.42,176.77,4323775,0
+CEG.US,D,20240306,000000,176.77,180.81,175.01,179.98,2073556,0
+CEG.US,D,20240307,000000,181.75,182.05,176.21,179.58,1968527,0
+CEG.US,D,20240308,000000,179.58,179.83,168.46,170.57,3196966,0
+CEG.US,D,20240311,000000,170.31,170.96,166.4,167.91,2601773,0
+CEG.US,D,20240312,000000,166.57,169.06,164.2,168.37,2617024,0
+CEG.US,D,20240313,000000,171.24,171.31,166.44,167.86,1639110,0
+CEG.US,D,20240314,000000,167.85,168.39,163.27,164.64,3012353,0
+CEG.US,D,20240315,000000,164.18,168.39,162.67,165.52,4532036,0
+CEG.US,D,20240318,000000,167.69,171.08,166.19,168.84,2006774,0
+CEG.US,D,20240319,000000,169,174.01,168.26,172.41,1922186,0
+CEG.US,D,20240320,000000,172.92,176.77,172.6509,175.71,1969318,0
+CEG.US,D,20240321,000000,177.46,177.81,172.37,174.13,2212136,0
+CEG.US,D,20240322,000000,175,178.37,174.215,178.24,1608373,0
+CEG.US,D,20240325,000000,180,189.05,179.54,187.26,3570578,0
+CEG.US,D,20240326,000000,189.9,198.83,184.48,185.41,4228679,0
+CEG.US,D,20240327,000000,188.08,190.12,182.34,184.89,2452118,0
+CEG.US,D,20240328,000000,185.03,186.83,183.335,184.85,2050809,0
+CEG.US,D,20240401,000000,186.03,188.81,183.4,185.98,1977459,0
+CEG.US,D,20240402,000000,184.685,188.37,184.12,188.13,1875517,0
+CEG.US,D,20240403,000000,188.48,193.21,186.87,190.26,2555783,0
+CEG.US,D,20240404,000000,193.44,195.5,182.96,183.11,3747795,0
+CEG.US,D,20240405,000000,182.32,194.85,181.42,193.08,4331379,0
+CEG.US,D,20240408,000000,194.865,197.64,188.11,191.98,1663470,0
+CEG.US,D,20240409,000000,192.6,194.84,185.05,188.1,1958767,0
+CEG.US,D,20240410,000000,183.5,193.83,182.5,191.08,3862140,0
+CEG.US,D,20240411,000000,191.57,194.28,190,192.88,2267301,0
+CEG.US,D,20240412,000000,191.96,193.2499,190.35,191.67,1801856,0
+CEG.US,D,20240415,000000,194.09,196,184.78,185.4,2531456,0
+CEG.US,D,20240416,000000,185.03,188.275,183.11,186.65,2982876,0
+CEG.US,D,20240417,000000,187.92,189.04,182.63,185.4,3283141,0
+CEG.US,D,20240418,000000,186.13,188.268,183.09,183.86,1654159,0
+CEG.US,D,20240419,000000,183.3,185.96,177.65,180.97,3442050,0
+CEG.US,D,20240422,000000,181.6,183.85,178.21,183.22,2327715,0
+CEG.US,D,20240423,000000,183.97,189.75,183.97,188.25,2387335,0
+CEG.US,D,20240424,000000,186.73,194.37,183.6473,186.16,2266444,0
+CEG.US,D,20240425,000000,185.6,190.5293,185.405,188.01,2908922,0
+CEG.US,D,20240426,000000,186.915,189.38,185.63,188.37,1826633,0
+CEG.US,D,20240429,000000,188.43,190.42,186.1401,188.61,2205548,0
+CEG.US,D,20240430,000000,188.61,189.4,185.71,185.94,2173187,0
+CEG.US,D,20240501,000000,186.25,188.205,183.92,184.56,2717087,0
+CEG.US,D,20240502,000000,185,187.18,183.6,186.18,3071020,0
+CEG.US,D,20240503,000000,189.33,197.27,188,194.86,3480155,0
+CEG.US,D,20240506,000000,197.75,198.91,194.12,197.7,2707981,0
+CEG.US,D,20240507,000000,198.7,205.08,197.35,200.56,2797320,0
+CEG.US,D,20240508,000000,198.54,208.27,198.11,208,3992113,0
+CEG.US,D,20240509,000000,205.43,215.95,203,215.91,4313536,0
+CEG.US,D,20240510,000000,220.52,220.52,211.86,214.93,2744720,0
+CEG.US,D,20240513,000000,217,218.675,212.59,213.59,1919292,0
+CEG.US,D,20240514,000000,214.57,217.91,210.77,217.74,1950963,0
+CEG.US,D,20240515,000000,220.14,224.72,219.76,223.31,2682183,0
+CEG.US,D,20240516,000000,223.73,224.8,216.24,216.34,3539845,0
+CEG.US,D,20240517,000000,216.36,217.712,209.91,213.11,3057314,0
+CEG.US,D,20240520,000000,213.95,215.24,211.15,215.07,2326211,0
+CEG.US,D,20240521,000000,215.93,222.67,215.5,222.59,1881133,0
+CEG.US,D,20240522,000000,222.1,224.405,217.86,220.11,1573662,0
+CEG.US,D,20240523,000000,223.78,228.05,220.74,221.16,2658302,0
+CEG.US,D,20240524,000000,223.31,236.3,221.64,230.63,2672030,0
+CEG.US,D,20240528,000000,232.74,234.78,221.82,231.27,2602184,0
+CEG.US,D,20240529,000000,226.78,228.88,218.89,220.74,3809442,0
+CEG.US,D,20240530,000000,222.33,225.29,220,224.96,2040804,0
+CEG.US,D,20240531,000000,224.06,224.48,208,217.25,5618298,0
+CEG.US,D,20240603,000000,215.5,217.2,204.05,208.26,4922557,0
+CEG.US,D,20240604,000000,206.99,208.5,196.84,203.14,4666701,0
+CEG.US,D,20240605,000000,204.49,212.85,204.45,209.33,4502199,0
+CEG.US,D,20240606,000000,209.5,209.81,196.21,202.6,4842086,0
+CEG.US,D,20240607,000000,202.08,204,197.52,198,4558681,0
+CEG.US,D,20240610,000000,199.53,214.77,198.132,214.63,5719572,0
+CEG.US,D,20240611,000000,211.16,219.56,210.45,218.31,3701901,0
+CEG.US,D,20240612,000000,221.27,221.77,212.15,218.13,3137889,0
+CEG.US,D,20240613,000000,220.31,220.36,214.12,219.93,2238230,0
+CEG.US,D,20240614,000000,218.8,218.87,210.96,214.9,2373790,0
+CEG.US,D,20240617,000000,213.87,214.72,208.71,212.02,3321121,0
+CEG.US,D,20240618,000000,212.79,221.2,209.115,220.41,2714738,0
+CEG.US,D,20240620,000000,223.82,227.77,219.29,222.31,3075132,0
+CEG.US,D,20240621,000000,223,224.58,215.7401,218.13,5513390,0
+CEG.US,D,20240624,000000,218,220.85,215.3511,216.1,2474103,0
+CEG.US,D,20240625,000000,216.5,222.46,214.18,222.37,2305127,0
+CEG.US,D,20240626,000000,220.57,222.2,207.45,210.31,4237001,0
+CEG.US,D,20240627,000000,207.59,207.92,201.26,204.78,4733575,0
+CEG.US,D,20240628,000000,205.25,207.3,199.44,200.27,10579113,0
+CEG.US,D,20240701,000000,208.19,213.59,203.14,205.05,4168356,0
+CEG.US,D,20240702,000000,203.46,211.8,203.1,206.15,1905413,0
+CEG.US,D,20240703,000000,205.31,212.43,202.01,210.07,1612681,0
+CEG.US,D,20240705,000000,210,212.76,208.07,211.29,1601740,0
+CEG.US,D,20240708,000000,211.83,216.43,211.25,215.73,1634597,0
+CEG.US,D,20240709,000000,217.04,222.3698,215.06,215.96,1773626,0
+CEG.US,D,20240710,000000,218.18,219.96,213.7401,219.55,2584461,0
+CEG.US,D,20240711,000000,219.56,220.5427,215.1901,216.84,2438194,0
+CEG.US,D,20240712,000000,216.26,221.1399,212.307,217.14,1760776,0
+CEG.US,D,20240715,000000,217,219.65,211.638,212.88,2164543,0
+CEG.US,D,20240716,000000,214.14,215.01,204.06,204.88,4049649,0
+CEG.US,D,20240717,000000,202.13,203.06,185.77,186.67,6748654,0
+CEG.US,D,20240718,000000,190.37,192.84,178.07,187.28,5484917,0
+CEG.US,D,20240719,000000,188.02,189.94,186.4,189.3,2826978,0
+CEG.US,D,20240722,000000,192.24,196.82,188.61,190.42,1868849,0
+CEG.US,D,20240723,000000,189.67,192.1618,188.3,189.87,1856639,0
+CEG.US,D,20240724,000000,188.29,188.29,174.7,175.08,4910286,0
+CEG.US,D,20240725,000000,176.7,176.84,165.87,170.43,5542015,0
+CEG.US,D,20240726,000000,176.54,177.07,171.44,175.04,3469481,0
+CEG.US,D,20240729,000000,176.05,177.1499,171.1282,172.68,2100141,0
+CEG.US,D,20240730,000000,173.47,175.03,165.75,168.69,3517101,0
+CEG.US,D,20240731,000000,193.28,196.5,183,189.8,7483724,0
+CEG.US,D,20240801,000000,188.292,194.27,176.62,177.57,4482086,0
+CEG.US,D,20240802,000000,174.47,175.33,161.438,167.08,6099151,0
+CEG.US,D,20240805,000000,156.24,172.76,155.6,169.97,5430815,0
+CEG.US,D,20240806,000000,173.64,183.83,168.39,181.04,6322082,0
+CEG.US,D,20240807,000000,190.09,190.09,176.9,179.66,6154894,0
+CEG.US,D,20240808,000000,183.25,187.63,176.42,187.03,3338797,0
+CEG.US,D,20240809,000000,187.08,190.1,183.07,189.87,3204019,0
+CEG.US,D,20240812,000000,190,190.83,183.7,187.33,2232380,0
+CEG.US,D,20240813,000000,189.34,190.85,187.07,189.41,2349082,0
+CEG.US,D,20240814,000000,188.96,189.8899,182.21,186.15,2327865,0
+CEG.US,D,20240815,000000,186.4,192.58,185.49,190.39,4241891,0
+CEG.US,D,20240816,000000,191.22,191.36,185.83,189.98,2572264,0
+CEG.US,D,20240819,000000,189.61,192.88,185.56,192.78,2025073,0
+CEG.US,D,20240820,000000,193,193.5,189.6388,190.72,2506982,0
+CEG.US,D,20240821,000000,191.48,197.33,190.98,196.74,2404394,0
+CEG.US,D,20240822,000000,195.57,198.8075,194.71,194.95,1520453,0
+CEG.US,D,20240823,000000,195.01,197.33,192.52,194.99,2683276,0
+CEG.US,D,20240826,000000,195.5,197.99,193.08,194.89,1953522,0
+CEG.US,D,20240827,000000,194.89,198.3,193.57,196.14,1703202,0
+CEG.US,D,20240828,000000,197.19,197.45,192.41,193.77,2493220,0
+CEG.US,D,20240829,000000,195.91,199.11,192.31,194.44,2463939,0
+CEG.US,D,20240830,000000,195.26,197.81,195.15,196.7,2239499,0
+CEG.US,D,20240903,000000,195.5,195.8,177.18,177.78,4252261,0
+CEG.US,D,20240904,000000,177.68,182.75,176,177.52,3310387,0
+CEG.US,D,20240905,000000,177.97,179.75,175.11,176.07,2444994,0
+CEG.US,D,20240906,000000,175.81,176.64,171.94,173.11,3390254,0
+CEG.US,D,20240909,000000,176.35,176.35,171.04,174.92,2184576,0
+CEG.US,D,20240910,000000,176.85,181.205,173.86,180.25,2301825,0
+CEG.US,D,20240911,000000,181.53,188.15,179.145,187.25,2846883,0
+CEG.US,D,20240912,000000,187,191.68,184.19,189.93,2154903,0
+CEG.US,D,20240913,000000,191.45,197.81,189.18,195.98,2613638,0
+CEG.US,D,20240916,000000,195,199.53,192.69,199.25,2263977,0
+CEG.US,D,20240917,000000,200,204.7,198.25,201.23,2881736,0
+CEG.US,D,20240918,000000,201.96,204.953,198.42,200.33,1796071,0
+CEG.US,D,20240919,000000,205.11,208.64,202.47,208.5,3432608,0
+CEG.US,D,20240920,000000,235.16,255.24,233,254.98,15031402,0
+CEG.US,D,20240923,000000,259.56,271.85,252.11,257.12,10269985,0
+CEG.US,D,20240924,000000,254.08,259.44,251.0883,253.49,4562659,0
+CEG.US,D,20240925,000000,254.44,267.09,253.24,262.86,6246205,0
+CEG.US,D,20240926,000000,263.83,270.12,254.5,256.77,4072226,0
+CEG.US,D,20240927,000000,257.18,262.4,255.3401,257,2598113,0
+CEG.US,D,20240930,000000,257.75,261.12,251.275,260.02,2901955,0
+CEG.US,D,20241001,000000,259.1,266,253.96,265.61,3179847,0
+CEG.US,D,20241002,000000,264.91,269.72,261.65,265.38,3233567,0
+CEG.US,D,20241003,000000,272.15,279.51,268,277.37,4274243,0
+CEG.US,D,20241004,000000,277.91,286,275.6,285.52,3831511,0
+CEG.US,D,20241007,000000,285,288.7533,274,278.56,3477026,0
+CEG.US,D,20241008,000000,278.89,281.4,273.1,279.39,2599138,0
+CEG.US,D,20241009,000000,276.05,276.05,257.5,262.28,5235788,0
+CEG.US,D,20241010,000000,261.06,267.76,259.03,262.31,2733477,0
+CEG.US,D,20241011,000000,256.39,266.9,249.05,266.22,4477730,0
+CEG.US,D,20241014,000000,267.57,272.8199,265.21,271.74,2229257,0
+CEG.US,D,20241015,000000,269.8,269.8,262.34,266.15,3000926,0
+CEG.US,D,20241016,000000,268.22,280.24,264.12,279.8,2469297,0
+CEG.US,D,20241017,000000,285,285,270.5401,271.2,3209916,0
+CEG.US,D,20241018,000000,267.78,272.58,265,270.16,1708815,0
+CEG.US,D,20241021,000000,273.08,274.12,268.01,273.72,1650884,0
+CEG.US,D,20241022,000000,270.37,271.425,265.85,266,2134113,0
+CEG.US,D,20241023,000000,265,267.9257,262.61,266.05,2633729,0
+CEG.US,D,20241024,000000,267.79,267.8,262.57,264.5,1553707,0
+CEG.US,D,20241025,000000,269,269.74,263.09,264.41,2016507,0
+CEG.US,D,20241028,000000,266.89,271.19,265.01,266.98,1542744,0
+CEG.US,D,20241029,000000,266.28,267.23,261.7,265,1829658,0
+CEG.US,D,20241030,000000,266.88,268,261.43,261.78,1831022,0
+CEG.US,D,20241031,000000,261.74,264.1899,259.3501,262.96,2290851,0
+CEG.US,D,20241101,000000,262.73,264.77,256.82,258.1,2804488,0
+CEG.US,D,20241104,000000,232.5,235.4976,224.68,225.95,10719375,0
+CEG.US,D,20241105,000000,230.35,236.86,227,233.75,6347426,0
+CEG.US,D,20241106,000000,238.82,242,233.76,234.99,4790137,0
+CEG.US,D,20241107,000000,242.52,248.35,238.3973,241.59,4154924,0
+CEG.US,D,20241108,000000,243.25,247.9999,236.83,239.37,5162116,0
+CEG.US,D,20241111,000000,241.99,243.91,234.29,237.27,3382066,0
+CEG.US,D,20241112,000000,235.44,235.98,225.69,228.7,4460014,0
+CEG.US,D,20241113,000000,231,232.77,225.61,225.96,2979471,0
+CEG.US,D,20241114,000000,228.2,231.54,225.12,225.38,2513207,0
+CEG.US,D,20241115,000000,224.85,227.75,221.66,224.28,2717700,0
+CEG.US,D,20241118,000000,225.99,232.04,221.18,230.28,3295002,0
+CEG.US,D,20241119,000000,226.305,234.89,226.1,234.58,2197506,0
+CEG.US,D,20241120,000000,238.14,241.48,232.14,235.42,2567642,0
+CEG.US,D,20241121,000000,237.31,252.19,234.11,251.84,3586407,0
+CEG.US,D,20241122,000000,251.21,253.23,245.03,249.89,2471550,0
+CEG.US,D,20241125,000000,253.5,255.61,243,248.93,3459596,0
+CEG.US,D,20241126,000000,249.55,267.13,249.2,266.73,3881649,0
+CEG.US,D,20241127,000000,265,266,250.85,253.39,2298224,0
+CEG.US,D,20241129,000000,257.98,260.789,255.2,256.56,1185697,0
+CEG.US,D,20241202,000000,257,258.44,249.51,249.58,1908429,0
+CEG.US,D,20241203,000000,251.4705,254.18,246.58,247.51,1784572,0
+CEG.US,D,20241204,000000,252.68,257.66,251,254.2,2701156,0
+CEG.US,D,20241205,000000,253.72,259.76,253.1,256.09,2118166,0
+CEG.US,D,20241206,000000,256.45,258.57,250.4201,253.63,1330068,0
+CEG.US,D,20241209,000000,253.79,254,236.33,239.85,3262442,0
+CEG.US,D,20241210,000000,237.88,239.5,230.71,232.34,2771458,0
+CEG.US,D,20241211,000000,234.77,239.4483,232.12,236.6,2386746,0
+CEG.US,D,20241212,000000,242.96,248.13,238.92,239.02,2822002,0
+CEG.US,D,20241213,000000,241.99,243.42,236.5,239.07,2005086,0
+CEG.US,D,20241216,000000,240.05,243.7,237.2481,239.3,1974357,0
+CEG.US,D,20241217,000000,237.66,238.08,228.86,234.24,2506472,0
+CEG.US,D,20241218,000000,234.32,236.99,224.77,225.76,3173728,0
+CEG.US,D,20241219,000000,228.86,233.79,224.98,225.17,3626785,0
+CEG.US,D,20241220,000000,221.82,231.7,219.64,227.02,4985567,0
+CEG.US,D,20241223,000000,227,229.36,221.7,228.28,1935150,0
+CEG.US,D,20241224,000000,229.245,230.11,227.1559,229.79,978377,0
+CEG.US,D,20241226,000000,228.57,230.2295,227.319,228.64,920665,0
+CEG.US,D,20241227,000000,228.18,228.18,222.7401,226.54,1466446,0
+CEG.US,D,20241230,000000,223.52,229,222.25,226.32,1587399,0
+CEG.US,D,20241231,000000,226.35,227.03,222.88,223.71,1885954,0
+CEG.US,D,20250102,000000,226.38,243.72,225.1375,242.6,4552486,0
+CEG.US,D,20250103,000000,250.5,254.1792,244.35,252.4,4578769,0
+CEG.US,D,20250106,000000,257.88,267.82,251.51,264.28,4115974,0
+CEG.US,D,20250107,000000,263.5,265.48,249.56,255.63,3112396,0
+CEG.US,D,20250108,000000,255.51,255.99,228.05,243.84,8414175,0
+CEG.US,D,20250110,000000,282.49,310,280.13,305.19,14707183,0
+CEG.US,D,20250113,000000,297.495,300.46,278.86,279.24,6920564,0
+CEG.US,D,20250114,000000,283.895,294.4,281.4,288.87,4852380,0
+CEG.US,D,20250115,000000,297.09,305.1084,293.0202,300.77,4140669,0
+CEG.US,D,20250116,000000,302.47,320.51,302.4698,315.24,5269115,0
+CEG.US,D,20250117,000000,320.16,320.16,311.0401,316.36,2819968,0
+CEG.US,D,20250121,000000,326,330.3399,318.33,323.64,4032296,0
+CEG.US,D,20250122,000000,329,336.4475,319,332.47,4576601,0
+CEG.US,D,20250123,000000,333.13,352,333,346.22,4853539,0
+CEG.US,D,20250124,000000,347.75,350,341.95,347.44,3226556,0
+CEG.US,D,20250127,000000,292.46,302.67,270.44,275,16083204,0
+CEG.US,D,20250128,000000,281.55,284.37,259.09,278.8,9989311,0
+CEG.US,D,20250129,000000,279.03,294.19,276.06,291.89,6638519,0
+CEG.US,D,20250130,000000,301,310.69,298.79,308.55,6023142,0
+CEG.US,D,20250131,000000,312,312,297.945,299.98,4725954,0
+CEG.US,D,20250203,000000,285.4,308.65,284.02,306.31,3723535,0
+CEG.US,D,20250204,000000,298.2266,307.09,293.5,306.33,2996304,0
+CEG.US,D,20250205,000000,310.53,318.37,302.85,313.83,3580102,0
+CEG.US,D,20250206,000000,315.325,316.58,305.87,311.8,2480096,0
+CEG.US,D,20250207,000000,314.48,319.61,309.305,309.79,2297980,0
+CEG.US,D,20250210,000000,312.63,322,312.575,321.83,2729799,0
+CEG.US,D,20250211,000000,317.31,319.16,309.44,313.58,2642897,0
+CEG.US,D,20250212,000000,305.43,317.43,303.79,313.8,1766373,0
+CEG.US,D,20250213,000000,316.36,317.7376,305.09,311.49,2707225,0
+CEG.US,D,20250214,000000,311.185,318.19,306.22,317.3,2192984,0
+CEG.US,D,20250218,000000,323.84,329.5699,315.815,325.6,3252998,0
+CEG.US,D,20250219,000000,323.81,329.888,318.1301,321.665,3079053,0
+CEG.US,D,20250220,000000,317.49,322,304.18,309.42,3860027,0
+CEG.US,D,20250221,000000,310,310.46,277.77,284.44,6477999,0
+CEG.US,D,20250224,000000,290.01,290.01,262.65,267.42,7221426,0
+CEG.US,D,20250225,000000,264.78,268.05,248.56,264.31,5094557,0
+CEG.US,D,20250226,000000,272.75,279.95,268.05,270.14,4729045,0
+CEG.US,D,20250227,000000,276.39,280.6,248.79,249.74,5130960,0
+CEG.US,D,20250228,000000,246.42,251.5388,241.61,250.545,6029597,0
+CEG.US,D,20250303,000000,249.38,249.7215,229.24,232.29,5315016,0
+CEG.US,D,20250304,000000,227.5,239.63,221.25,231.65,5525511,0
+CEG.US,D,20250305,000000,230.65,233.54,223.42,229.32,3840233,0
+CEG.US,D,20250306,000000,220.19,222.78,204.71,207.69,7710756,0
+CEG.US,D,20250307,000000,208.1,216.14,203.1,212.54,4986183,0
+CEG.US,D,20250310,000000,203.61,208.24,195.56,202.21,7689548,0
+CEG.US,D,20250311,000000,203.99,211.64,199.925,208.58,5051002,0
+CEG.US,D,20250312,000000,219.42,224.33,210,215.35,7320373,0
+CEG.US,D,20250313,000000,216.77,216.77,203.72,209.87,3654305,0
+CEG.US,D,20250314,000000,213.83,217.5,209.03,216.46,3829888,0
+CEG.US,D,20250317,000000,216.91,222.065,214.36,218.54,3547587,0
+CEG.US,D,20250318,000000,217.92,218.135,209.25,210.85,2716469,0
+CEG.US,D,20250319,000000,211.12,220.37,211.12,218.05,3091919,0
+CEG.US,D,20250320,000000,217.06,222.43,214,219.44,2250506,0
+CEG.US,D,20250321,000000,215.775,222.82,212.55,222.48,3733473,0
+CEG.US,D,20250324,000000,228.24,231.15,226.6001,228.62,2773601,0
+CEG.US,D,20250325,000000,229.31,230.8723,222,226.87,2849931,0
+CEG.US,D,20250326,000000,224,226.1,214,216.97,4060972,0
+CEG.US,D,20250327,000000,211.96,217.55,207.52,209.2,4178259,0
+CEG.US,D,20250328,000000,209.9,215.415,203.89,205.39,5571956,0
+CEG.US,D,20250331,000000,198.98,203.56,195.55,201.63,4518882,0
+CEG.US,D,20250401,000000,200.95,207.76,198.09,206.94,2863111,0
+CEG.US,D,20250402,000000,202.83,215.34,202.27,214.46,3179066,0
+CEG.US,D,20250403,000000,200.47,204.0469,189.78,190.24,5557506,0
+CEG.US,D,20250404,000000,180.07,182.99,165.08,170.96,9358580,0
+CEG.US,D,20250407,000000,161.53,189.79,161.35,179.79,7458413,0
+CEG.US,D,20250408,000000,188.94,193.3,181.99,184.94,6895731,0
+CEG.US,D,20250409,000000,186.13,217.9,182.61,215.45,7984335,0
+CEG.US,D,20250410,000000,209,211.475,199.55,204.49,4048640,0
+CEG.US,D,20250411,000000,204.49,208.53,198,208.25,2960744,0
+CEG.US,D,20250414,000000,214.97,217.21,203.87,206.7,3427483,0
+CEG.US,D,20250415,000000,206.6,212,206.35,208.42,1985995,0
+CEG.US,D,20250416,000000,205.05,207.4,201.44,204.19,2433624,0
+CEG.US,D,20250417,000000,208.35,208.82,203.6038,206.68,1963104,0
+CEG.US,D,20250421,000000,203.49,204.87,188.0057,192.61,3290911,0
+CEG.US,D,20250422,000000,197.55,202.42,195.85,200.88,2457830,0
+CEG.US,D,20250423,000000,213.25,217.34,208.27,209.8,2976074,0
+CEG.US,D,20250424,000000,209.57,220.19,209.57,218.07,2336499,0
+CEG.US,D,20250425,000000,218.11,223.945,216.5,222.99,2710833,0
+CEG.US,D,20250428,000000,222.34,225.49,219.69,224.82,2396738,0
+CEG.US,D,20250429,000000,224.31,227.36,220.5,226.45,2038928,0
+CEG.US,D,20250430,000000,219.55,223.875,216.75,223.44,2185227,0
+CEG.US,D,20250501,000000,232.2,243.98,230.31,240.615,4557755,0
+CEG.US,D,20250502,000000,244.28,250.64,241.5634,247.26,3316025,0
+CEG.US,D,20250505,000000,243.27,250,241.46,248.27,3117814,0
+CEG.US,D,20250506,000000,258.83,279.89,256.12,273.82,7195571,0
+CEG.US,D,20250507,000000,277.36,278.52,264.66,268.12,5168127,0
+CEG.US,D,20250508,000000,271.75,273.98,265.0701,270.59,2862261,0
+CEG.US,D,20250509,000000,272.07,274.95,266.06,271.37,3245909,0
+CEG.US,D,20250512,000000,286.36,291.99,283.45,285.28,4744922,0
+CEG.US,D,20250513,000000,280.47,296.17,279.19,291.52,3651083,0
+CEG.US,D,20250514,000000,291.52,292,282.93,288.15,3129278,0
+CEG.US,D,20250515,000000,284.61,288.72,283.28,284.4,2187286,0
+CEG.US,D,20250516,000000,286.59,291.17,284.2,291.12,2104914,0
+CEG.US,D,20250519,000000,283.35,294.37,282,294.02,1972673,0
+CEG.US,D,20250520,000000,292.56,293.03,289.67,292.4,1481307,0
+CEG.US,D,20250521,000000,288.27,292.2069,285.21,287.11,2040947,0
+CEG.US,D,20250522,000000,285.19,295.2,282.72,291.47,2390783,0
+CEG.US,D,20250523,000000,298.645,302.6,293.11,297.49,5373279,0
+CEG.US,D,20250527,000000,303.86,310.26,296.2654,309.06,3611518,0
+CEG.US,D,20250528,000000,309.45,313.085,306.66,308.05,2512000,0
+CEG.US,D,20250529,000000,313.88,314.5,300.1,303.37,2712076,0
+CEG.US,D,20250530,000000,301.44,306.5,299.26,306.15,3656129,0
+CEG.US,D,20250602,000000,306.89,313.9,304.57,313.43,2097119,0
+CEG.US,D,20250603,000000,342,342,309.5,313.03,10696101,0
+CEG.US,D,20250604,000000,304,310.41,298.94,299.54,4966758,0
+CEG.US,D,20250605,000000,299.235,302,289.36,289.88,4678396,0
+CEG.US,D,20250606,000000,293.58,299.77,286,298.8,3735262,0
+CEG.US,D,20250609,000000,300.695,308.82,297.01,299.66,2997382,0
+CEG.US,D,20250610,000000,300,300.5,287.71,291.02,3374298,0
+CEG.US,D,20250611,000000,296.83,298.47,289.8,292.19,2751423,0
+CEG.US,D,20250612,000000,290.11,301.32,289.08,300.38,2083974,0
+CEG.US,D,20250613,000000,297.36,299.95,294.09,296.89,1525901,0
+CEG.US,D,20250616,000000,300,309.96,300,308.01,2592698,0
+CEG.US,D,20250617,000000,307.82,313.54,302.7,305.7,2158052,0
+CEG.US,D,20250618,000000,305,309.539,303.25,306.43,1451471,0
+CEG.US,D,20250620,000000,307.53,308.2,302.69,304.92,4194840,0
+CEG.US,D,20250623,000000,306,315.79,304.69,315.21,2314517,0
+CEG.US,D,20250624,000000,317.94,324.31,316.85,320.66,2384956,0
+CEG.US,D,20250625,000000,322.01,323.64,314.855,315.14,2263908,0
+CEG.US,D,20250626,000000,317,323.605,314.73,322.51,2192429,0
+CEG.US,D,20250627,000000,327.905,328.44,317.8,320.17,3689663,0
+CEG.US,D,20250630,000000,324,324.7397,318.22,322.76,1968039,0
+CEG.US,D,20250701,000000,320.725,320.725,302.25,307.92,3553045,0
+CEG.US,D,20250702,000000,306.88,310.32,303.01,306.63,2106482,0
+CEG.US,D,20250703,000000,308.2,313.94,306.4476,311.88,1465816,0
+CEG.US,D,20250707,000000,310,320.41,309.09,318.25,2002122,0
+CEG.US,D,20250708,000000,320.685,320.685,307.75,312.84,1793002,0
+CEG.US,D,20250709,000000,313.22,319.755,310.25,317.11,1685724,0
+CEG.US,D,20250710,000000,316.26,317.36,307.235,313.62,1746508,0
+CEG.US,D,20250711,000000,310.81,323,309.7449,321.54,2015620,0
+CEG.US,D,20250714,000000,322.08,326.55,313.885,325.99,2000133,0
+CEG.US,D,20250715,000000,327.58,327.99,314.2,317.99,2742440,0
+CEG.US,D,20250716,000000,318.63,322,301.37,308.2,2956751,0
+CEG.US,D,20250717,000000,311.82,314.82,305.01,308.08,1984949,0
+CEG.US,D,20250718,000000,311.78,327.01,310.92,321.42,3532937,0
+CEG.US,D,20250721,000000,324.42,325.64,316.65,317.88,1937555,0
+CEG.US,D,20250722,000000,318,318.7424,311.395,317.79,1780119,0
+CEG.US,D,20250723,000000,329.39,343.23,322.8,323.7,3821438,0
+CEG.US,D,20250724,000000,325.08,326.92,320.8958,321.67,1818050,0
+CEG.US,D,20250725,000000,322.5,328.28,321.03,327.35,1383945,0
+CEG.US,D,20250728,000000,330.085,331.9999,322.5,328.66,1701437,0
+CEG.US,D,20250729,000000,332,339.24,328.7,330.52,2695980,0
+CEG.US,D,20250730,000000,331.5,348.1345,331.5,345.27,3026626,0
+CEG.US,D,20250731,000000,349.48,354.01,344.275,347.84,3581050,0
+CEG.US,D,20250801,000000,336.435,343.3799,327.01,340.77,2871922,0
+CEG.US,D,20250804,000000,345.13,357,344.576,354.89,2899262,0
+CEG.US,D,20250805,000000,352.03,353.777,338.96,343.57,3380492,0
+CEG.US,D,20250806,000000,343.62,344.06,332.3,338.46,2946520,0
+CEG.US,D,20250807,000000,335.26,345.25,322,336.41,3632033,0
+CEG.US,D,20250808,000000,338.71,342.2,332.25,335.765,1961007,0
+CEG.US,D,20250811,000000,336.24,338.3,328,331.49,1829803,0
+CEG.US,D,20250812,000000,333.05,339.73,330.92,338.57,1891814,0
+CEG.US,D,20250813,000000,339.765,342.75,322.5001,327.63,2788126,0
+CEG.US,D,20250814,000000,325.44,333.59,323.26,326.21,2020663,0
+CEG.US,D,20250815,000000,327.89,327.9357,319.68,322.23,1749115,0
+CEG.US,D,20250818,000000,322.07,326,319.78,322.77,1860313,0
+CEG.US,D,20250819,000000,320.85,321.799,313.85,317.235,2122305,0
+CEG.US,D,20250820,000000,313.925,315.53,304.78,314.21,2638923,0
+CEG.US,D,20250821,000000,314.98,318.2,310.7,312.52,1622647,0
+CEG.US,D,20250822,000000,313.92,318,309.2,310.16,1856346,0
+CEG.US,D,20250825,000000,310.41,317.62,309.985,310.68,1386594,0
+CEG.US,D,20250826,000000,310.77,318.4799,310.31,316.58,1673989,0
+CEG.US,D,20250827,000000,316.35,319.49,314.14,315.94,1369947,0
+CEG.US,D,20250828,000000,317.3,323.97,315.8,319.55,1751464,0
+CEG.US,D,20250829,000000,317.35,317.99,305.89,307.98,2326557,0
+CEG.US,D,20250902,000000,300.49,307.455,296.9901,307.19,2426932,0
+CEG.US,D,20250903,000000,306.52,309.59,303.92,308.48,1374657,0
+CEG.US,D,20250904,000000,310,312.16,307.25,309.06,1758005,0
+CEG.US,D,20250905,000000,311.05,312.99,293.155,301.58,2821202,0
+CEG.US,D,20250908,000000,304.21,304.79,296.36,298.82,2333716,0
+CEG.US,D,20250909,000000,300.61,305.3,296.35,300.82,2081588,0
+CEG.US,D,20250910,000000,308.5,328.3013,308.5,320,4040714,0
+CEG.US,D,20250911,000000,320.01,322.2612,316.11,318,2263819,0
+CEG.US,D,20250912,000000,318.06,325.41,315.2806,323.48,1415234,0
+CEG.US,D,20250915,000000,325.75,334.86,324.61,330.42,2049347,0
+CEG.US,D,20250916,000000,332.04,332.86,321.5075,322.91,2373960,0
+CEG.US,D,20250917,000000,322.53,326.2,316.1838,321.275,2171849,0
+CEG.US,D,20250918,000000,325.18,330.13,319.59,322.71,1732361,0
+CEG.US,D,20250919,000000,325.71,331.86,319.76,330.9,3416445,0
+CEG.US,D,20250922,000000,332.97,347.33,326.5,347.12,2879884,0
+CEG.US,D,20250923,000000,346.75,348.44,336.14,336.65,2522736,0
+CEG.US,D,20250924,000000,339.6889,344.4,335.5001,339.13,1735230,0
+CEG.US,D,20250925,000000,335,336.56,325.06,326.33,2447813,0
+CEG.US,D,20250926,000000,328.72,332.8399,326.44,331.26,1263516,0
+CEG.US,D,20250929,000000,334.9,340.545,322.56,334.265,2286735,0
+CEG.US,D,20250930,000000,334.92,336.78,327.21,329.07,2159639,0
+CEG.US,D,20251001,000000,326.05,352.25,323.8801,350.9,2818449,0
+CEG.US,D,20251002,000000,352.25,357.68,343.21,357.46,2161782,0
+CEG.US,D,20251003,000000,358.87,376.78,358.69,360,3355176,0
+CEG.US,D,20251006,000000,367.63,368.5,353,364.1,2159899,0
+CEG.US,D,20251007,000000,363.13,371.31,355.38,358.16,2167683,0
+CEG.US,D,20251008,000000,368.81,376.4988,363.71,371,3342846,0
+CEG.US,D,20251009,000000,374.23,386.86,372.75,383.23,2888770,0
+CEG.US,D,20251010,000000,381,392.18,367.38,368.49,3084565,0
+CEG.US,D,20251013,000000,376.32,387,375.25,380.91,3270521,0
+CEG.US,D,20251014,000000,374.7,395.14,366.1595,389.56,3110937,0
+CEG.US,D,20251015,000000,396.975,412.7,395.7001,403.95,3537707,0
+CEG.US,D,20251016,000000,406.9,411.69,394.72,396.53,3062349,0
+CEG.US,D,20251017,000000,391.3,402.01,382.83,386.5,2882895,0
+CEG.US,D,20251020,000000,395.94,398.5,368.1301,370,3072907,0
+CEG.US,D,20251021,000000,369.365,369.5483,355.2,358.79,2753661,0
+CEG.US,D,20251022,000000,361,362.9396,343.47,350.06,3571753,0
+CEG.US,D,20251023,000000,354,367.535,353.79,365.8,2317537,0
+CEG.US,D,20251024,000000,376.43,391.1159,373.6,389.19,2999903,0
+CEG.US,D,20251027,000000,392.75,395.6331,384.15,391.15,2642284,0
+CEG.US,D,20251028,000000,397.03,401,375.5,384.95,2865617,0
+CEG.US,D,20251029,000000,382.08,406.0425,380.55,401.43,2615883,0
+CEG.US,D,20251030,000000,397.15,400.98,381.99,382.48,2218183,0
+CEG.US,D,20251031,000000,388,388.47,372.147,377,2383796,0
+CEG.US,D,20251103,000000,380.92,384.981,375.16,377.71,2506681,0
+CEG.US,D,20251104,000000,368.79,374.44,360.48,362.82,3192198,0
+CEG.US,D,20251105,000000,364.93,370.98,357.06,363.25,3228316,0
+CEG.US,D,20251106,000000,360.96,363.88,348.55,351.3,3909775,0
+CEG.US,D,20251107,000000,335.48,359.1,332.12,358.39,5775306,0
+CEG.US,D,20251110,000000,367.2,378.78,352.67,360.93,2436265,0
+CEG.US,D,20251111,000000,359.62,363.56,348.43,351.67,1830051,0
+CEG.US,D,20251112,000000,354.63,354.99,346.2,354.02,1994308,0
+CEG.US,D,20251113,000000,350.23,350.99,333.655,335.74,3604266,0
+CEG.US,D,20251114,000000,328.65,351.98,326.83,338.52,2732825,0
+CEG.US,D,20251117,000000,336.685,347.99,334.08,338.67,2129469,0
+CEG.US,D,20251118,000000,333.75,344.55,333.75,339.35,3209878,0
+CEG.US,D,20251119,000000,344.275,362.715,342.93,357.48,3337706,0
+CEG.US,D,20251120,000000,368.25,379.2,345,345.78,4414981,0
+CEG.US,D,20251121,000000,345.28,345.28,330.86,338.11,2948337,0
+CEG.US,D,20251124,000000,339.75,355.5,336.77,354.105,2388326,0
+CEG.US,D,20251125,000000,353.46,355.54,339.34,351.595,1635778,0
+CEG.US,D,20251126,000000,355.39,361.14,355,359.09,1396219,0
+CEG.US,D,20251128,000000,362,366.3084,359.6,364.36,1072967,0
+CEG.US,D,20251201,000000,359.33,361.29,354,359.05,2012469,0
+CEG.US,D,20251202,000000,362.535,368.71,358.945,363.67,1973995,0
+CEG.US,D,20251203,000000,361.19,365.4699,355.2101,361.26,1559515,0
+CEG.US,D,20251204,000000,360.98,374.45,358.5,368.62,2029840,0
+CEG.US,D,20251205,000000,369.165,370.07,357.12,359.82,2018171,0
+CEG.US,D,20251208,000000,362.765,364.25,354,357.67,1637866,0
+CEG.US,D,20251209,000000,356.2,364.66,354.01,359.15,1360279,0
+CEG.US,D,20251210,000000,358.55,363.5181,346.4,362.07,2382191,0
+CEG.US,D,20251211,000000,360.75,380,354.34,378.6,2530253,0
+CEG.US,D,20251212,000000,379,380.78,351.22,351.98,3778565,0
+CEG.US,D,20251215,000000,356.65,360.96,350.67,357.14,2628771,0
+CEG.US,D,20251216,000000,356.06,368.18,350.33,365.625,2496791,0
+CEG.US,D,20251217,000000,368.515,372,334.18,340.97,4597994,0
+CEG.US,D,20251218,000000,351.99,371.24,348.78,361.05,3773191,0
+CEG.US,D,20251219,000000,361.2,368.64,354.1901,355.4,5429540,0
+CEG.US,D,20251222,000000,363.275,363.95,355.4,357.81,1390333,0
+CEG.US,D,20251223,000000,353.14,364.31,353,361.33,1404308,0
+CEG.US,D,20251224,000000,360.62,364.56,359,363.95,628357,0
+CEG.US,D,20251226,000000,363.24,363.345,358.4,360.46,758517,0
+CEG.US,D,20251229,000000,360,369,358.025,358.33,1575572,0
+CEG.US,D,20251230,000000,358,360.68,355.31,357.12,1198656,0
+CEG.US,D,20251231,000000,357.72,360.42,352.96,353.27,1234578,0
+CEG.US,D,20260102,000000,358,373.23,358,366.25,2330482,0
+CEG.US,D,20260105,000000,372.33,378.5,349.54,354.94,3097288,0
+CEG.US,D,20260106,000000,358.45,359.8,346.74,354.58,2448367,0
+CEG.US,D,20260107,000000,352.11,352.435,334.79,338.63,2812116,0
+CEG.US,D,20260108,000000,337,338.63,321.61,322.54,4114342,0
+CEG.US,D,20260109,000000,339.495,343.88,333.67,342.52,5908029,0
+CEG.US,D,20260112,000000,334.67,339.99,333,335.86,2485172,0
+CEG.US,D,20260113,000000,335.86,343.65,332.58,333.53,2754407,0
+CEG.US,D,20260114,000000,330,336.59,325.8,330.38,2448383,0
+CEG.US,D,20260115,000000,335.95,346.81,335.0401,341.2,3053987,0
+CEG.US,D,20260116,000000,322.45,323.05,300.41,307.71,9206946,0
+CEG.US,D,20260120,000000,301.48,308.75,292.455,295.4,6079637,0
+CEG.US,D,20260121,000000,297.862,300.155,290.9434,294.37,5711809,0
+CEG.US,D,20260122,000000,300.49,302.73,286.9,287.35,4771562,0
+CEG.US,D,20260123,000000,287.44,292.25,285.44,289.06,3785163,0
+CEG.US,D,20260126,000000,286.55,291.8,284.41,285.27,3344128,0
+CEG.US,D,20260127,000000,286.02,290.4,282.5,288.76,5963885,0
+CEG.US,D,20260128,000000,291.35,293.23,285.17,287.95,3279684,0
+CEG.US,D,20260129,000000,288.205,292.67,283.11,287.45,3141900,0
+CEG.US,D,20260130,000000,283.76,288.34,278.23,280.68,2756334,0
+CEG.US,D,20260202,000000,279.19,282.98,268.9,270.88,4044473,0
+CEG.US,D,20260203,000000,272.46,273.4,263.71,268.45,3584237,0
+CEG.US,D,20260204,000000,268.95,268.95,245.02,250.46,7171952,0
+CEG.US,D,20260205,000000,248.15,254,243.3,247.06,4001634,0
+CEG.US,D,20260206,000000,254.145,263.96,252.38,261.42,6306535,0
+CEG.US,D,20260209,000000,263.125,272.92,260.69,272.15,4182026,0
+CEG.US,D,20260210,000000,275.815,276.4728,267,271.14,4603818,0
+CEG.US,D,20260211,000000,272.605,277.57,268.255,276.85,3862099,0
+CEG.US,D,20260212,000000,278.44,285.37,270.355,276.12,4893443,0
+CEG.US,D,20260213,000000,275.99,294.36,272,288.43,5450262,0
+CEG.US,D,20260217,000000,289.49,307.53,288,303.01,5259188,0
+CEG.US,D,20260218,000000,305.71,310.655,290.6881,294.04,3791891,0
diff --git a/daily/us/nasdaq stocks/1/ceps.us.txt b/daily/us/nasdaq stocks/1/ceps.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a6b67be1e31a0f41f80c41255aaa39fa7c1bbab5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ceps.us.txt	
@@ -0,0 +1,10 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CEPS.US,D,20260205,000000,10.13,10.17,10.13,10.15,6168628,0
+CEPS.US,D,20260206,000000,10.15,10.17,10.14,10.15,205595,0
+CEPS.US,D,20260209,000000,10.15,10.165,10.15,10.15,60420,0
+CEPS.US,D,20260210,000000,10.15,10.18,10.15,10.15,76524,0
+CEPS.US,D,20260211,000000,10.1585,10.16,10.15,10.15,19997,0
+CEPS.US,D,20260212,000000,10.15,10.16,10.15,10.15,303342,0
+CEPS.US,D,20260213,000000,10.15,10.15,10.13,10.13,129120,0
+CEPS.US,D,20260217,000000,10.15,10.15,10.13,10.14,6389,0
+CEPS.US,D,20260218,000000,10.14,10.14,10.14,10.14,1210,0
diff --git a/daily/us/nasdaq stocks/1/cffn.us.txt b/daily/us/nasdaq stocks/1/cffn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2828ec09e1b983aa44825d085542a2881b914760
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cffn.us.txt	
@@ -0,0 +1,5279 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CFFN.US,D,20050225,000000,6.96384,7.02045,6.96384,7.02045,159686.18954527,0
+CFFN.US,D,20050228,000000,7.03149,7.08159,6.99029,7.03743,185976.50164674,0
+CFFN.US,D,20050301,000000,7.0865,7.09197,6.95884,7.07277,210875.39846829,0
+CFFN.US,D,20050302,000000,7.07788,7.08159,7.00532,7.07277,165235.68394983,0
+CFFN.US,D,20050303,000000,7.07788,7.07788,6.95884,7.02045,145814.07020538,0
+CFFN.US,D,20050304,000000,7.07788,7.19617,7.03149,7.16824,234477.72473854,0
+CFFN.US,D,20050307,000000,7.15433,7.15433,7.07277,7.12631,224496.39483357,0
+CFFN.US,D,20050308,000000,7.12037,7.13522,7.10581,7.13522,180573.58545912,0
+CFFN.US,D,20050309,000000,7.14987,7.14987,6.99502,7.08159,128539.39622668,0
+CFFN.US,D,20050310,000000,6.99502,7.11527,6.99502,7.09197,306005.73904289,0
+CFFN.US,D,20050311,000000,7.08159,7.10153,7.01172,7.01617,204337.5788804,0
+CFFN.US,D,20050314,000000,7.06025,7.11527,7.01172,7.08159,255428.70973179,0
+CFFN.US,D,20050315,000000,7.09551,7.11527,7.03149,7.05013,112197.00281896,0
+CFFN.US,D,20050316,000000,7.04039,7.05013,7.00532,7.03149,155541.04379271,0
+CFFN.US,D,20050317,000000,7.08159,7.08159,7.02045,7.07277,164432.73709968,0
+CFFN.US,D,20050318,000000,7.0865,7.0865,7.00885,7.05013,78865.54739937,0
+CFFN.US,D,20050321,000000,7.09551,7.09847,6.96384,7.00077,74303.300397136,0
+CFFN.US,D,20050322,000000,7.02045,7.02045,6.94408,6.95022,128385.27354269,0
+CFFN.US,D,20050323,000000,6.95022,6.97636,6.88488,6.88488,125675.73209133,0
+CFFN.US,D,20050324,000000,6.88488,6.88488,6.81568,6.81568,232836.26426502,0
+CFFN.US,D,20050328,000000,6.86495,6.89009,6.7857,6.80073,272086.89297454,0
+CFFN.US,D,20050329,000000,6.84192,6.84192,6.71973,6.72985,148810.30140458,0
+CFFN.US,D,20050330,000000,6.71481,6.78135,6.69598,6.74274,351184.16329039,0
+CFFN.US,D,20050331,000000,6.75166,6.76816,6.67279,6.68188,170040.43167862,0
+CFFN.US,D,20050401,000000,6.74274,6.75592,6.67279,6.75592,176097.56093744,0
+CFFN.US,D,20050404,000000,6.78135,6.78135,6.63716,6.73819,302515.88414252,0
+CFFN.US,D,20050405,000000,6.69598,6.7857,6.69598,6.71481,176444.60642166,0
+CFFN.US,D,20050406,000000,6.76816,6.76816,6.7099,6.75166,88554.798651458,0
+CFFN.US,D,20050407,000000,6.7857,6.79016,6.72465,6.78135,90307.270568689,0
+CFFN.US,D,20050408,000000,6.79016,6.8051,6.75592,6.76316,103127.47564584,0
+CFFN.US,D,20050411,000000,6.81066,6.8384,6.72465,6.72985,139461.62895067,0
+CFFN.US,D,20050412,000000,6.69598,6.74274,6.66842,6.71973,250809.34033619,0
+CFFN.US,D,20050413,000000,6.76816,6.76816,6.60552,6.65701,219856.54759884,0
+CFFN.US,D,20050414,000000,6.63716,6.71973,6.54233,6.66842,248943.70141323,0
+CFFN.US,D,20050415,000000,6.72985,6.72985,6.5337,6.5337,133525.21116463,0
+CFFN.US,D,20050418,000000,6.58372,6.58372,6.47228,6.48397,221199.46273345,0
+CFFN.US,D,20050419,000000,6.49325,6.56581,6.49325,6.54808,150478.70640327,0
+CFFN.US,D,20050420,000000,6.54233,6.62899,6.54233,6.56581,138037.88024055,0
+CFFN.US,D,20050421,000000,6.6237,6.66842,6.48397,6.49325,93250.69049855,0
+CFFN.US,D,20050422,000000,6.52322,6.52322,6.46198,6.4798,233769.62261699,0
+CFFN.US,D,20050425,000000,6.55709,6.59521,6.49325,6.55709,142558.09378351,0
+CFFN.US,D,20050426,000000,6.55282,6.58854,6.55282,6.56228,128539.39622668,0
+CFFN.US,D,20050427,000000,6.58854,6.58854,6.47627,6.5104,110882.10999054,0
+CFFN.US,D,20050428,000000,6.5337,6.55709,6.46198,6.55709,83646.583946007,0
+CFFN.US,D,20050429,000000,6.56228,6.56228,6.50699,6.54808,87286.25040633,0
+CFFN.US,D,20050502,000000,6.56228,6.56228,6.5104,6.56228,151311.83112161,0
+CFFN.US,D,20050503,000000,6.54233,6.56952,6.52322,6.56228,246654.49455455,0
+CFFN.US,D,20050504,000000,6.51793,6.58854,6.45642,6.58854,254812.21899584,0
+CFFN.US,D,20050505,000000,6.58854,6.68188,6.58854,6.63307,127833.44966715,0
+CFFN.US,D,20050506,000000,6.64819,6.68188,6.57879,6.57879,130341.44607023,0
+CFFN.US,D,20050509,000000,6.57879,6.58372,6.42793,6.56581,205688.03848204,0
+CFFN.US,D,20050510,000000,6.54808,6.56581,6.4798,6.48787,161724.27342933,0
+CFFN.US,D,20050511,000000,6.54233,6.56581,6.47228,6.52832,107095.86531327,0
+CFFN.US,D,20050512,000000,6.55709,6.60014,6.40204,6.42069,156409.73528427,0
+CFFN.US,D,20050513,000000,6.40204,6.49325,6.39546,6.46745,102125.13930942,0
+CFFN.US,D,20050516,000000,6.46198,6.61063,6.46198,6.49826,284880.15352652,0
+CFFN.US,D,20050517,000000,6.55709,6.56952,6.50345,6.55282,182594.42484706,0
+CFFN.US,D,20050518,000000,6.51793,6.58372,6.51793,6.56952,107813.66746387,0
+CFFN.US,D,20050519,000000,6.62008,6.62008,6.50699,6.5337,174761.11248887,0
+CFFN.US,D,20050520,000000,6.56228,6.59521,6.49826,6.55709,151801.14369874,0
+CFFN.US,D,20050523,000000,6.56228,6.6237,6.56228,6.56581,123339.10286835,0
+CFFN.US,D,20050524,000000,6.6237,6.63716,6.52832,6.52832,118046.12034344,0
+CFFN.US,D,20050525,000000,6.52832,6.52832,6.48397,6.50699,87904.896704293,0
+CFFN.US,D,20050526,000000,6.49325,6.56228,6.38069,6.39871,261426.56103522,0
+CFFN.US,D,20050527,000000,6.38544,6.4798,6.38544,6.39546,216767.62723304,0
+CFFN.US,D,20050531,000000,6.46198,6.48397,6.31613,6.39072,870764.06444284,0
+CFFN.US,D,20050601,000000,6.4336,6.52322,6.4154,6.51793,291928.84131168,0
+CFFN.US,D,20050602,000000,6.51793,6.53853,6.48787,6.50699,197361.10242269,0
+CFFN.US,D,20050603,000000,6.5104,6.55709,6.5104,6.5337,92103.931507201,0
+CFFN.US,D,20050606,000000,6.5104,6.56952,6.5104,6.55709,228803.20773717,0
+CFFN.US,D,20050607,000000,6.54808,6.60552,6.50345,6.50345,216933.6055081,0
+CFFN.US,D,20050608,000000,6.44695,6.5104,6.40204,6.50345,174445.32265385,0
+CFFN.US,D,20050609,000000,6.46198,6.51793,6.46198,6.46198,128815.30816445,0
+CFFN.US,D,20050610,000000,6.40204,6.50699,6.38069,6.48787,282206.17884838,0
+CFFN.US,D,20050613,000000,6.50345,6.5104,6.30898,6.42793,308576.24674436,0
+CFFN.US,D,20050614,000000,6.44296,6.45642,6.42793,6.44695,100838.26878717,0
+CFFN.US,D,20050615,000000,6.46745,6.47228,6.4336,6.44695,121531.66411978,0
+CFFN.US,D,20050616,000000,6.48787,6.51376,6.4336,6.50345,87097.638730121,0
+CFFN.US,D,20050617,000000,6.5337,6.5337,6.45642,6.46745,218842.35567134,0
+CFFN.US,D,20050620,000000,6.44296,6.51793,6.44296,6.48787,156000.17850165,0
+CFFN.US,D,20050621,000000,6.54233,6.55282,6.46198,6.51376,205504.81571087,0
+CFFN.US,D,20050622,000000,6.51793,6.52322,6.46745,6.49325,246729.93922504,0
+CFFN.US,D,20050623,000000,6.5104,6.53853,6.4336,6.51793,74317.311550225,0
+CFFN.US,D,20050624,000000,6.55282,6.55282,6.44296,6.44695,315354.41149679,0
+CFFN.US,D,20050627,000000,6.49826,6.54233,6.46198,6.53853,125127.14155882,0
+CFFN.US,D,20050628,000000,6.56228,6.65367,6.49826,6.49826,133166.31008933,0
+CFFN.US,D,20050629,000000,6.49826,6.66369,6.49826,6.57416,120703.92830646,0
+CFFN.US,D,20050630,000000,6.57416,6.68188,6.57416,6.65367,213123.64964869,0
+CFFN.US,D,20050701,000000,6.61535,6.66174,6.56952,6.6237,181319.40991589,0
+CFFN.US,D,20050705,000000,6.6237,6.65701,6.61063,6.65367,144616.6555067,0
+CFFN.US,D,20050706,000000,6.59521,6.74784,6.59521,6.62008,133324.74389734,0
+CFFN.US,D,20050707,000000,6.59521,6.75166,6.59521,6.7099,118926.66742608,0
+CFFN.US,D,20050708,000000,6.69106,6.75166,6.69106,6.73819,115485.31267104,0
+CFFN.US,D,20050711,000000,6.75166,6.8191,6.73384,6.73819,93784.192096969,0
+CFFN.US,D,20050712,000000,6.7857,6.80073,6.71481,6.76316,115959.53631407,0
+CFFN.US,D,20050713,000000,6.78135,6.84899,6.78135,6.8333,191918.30833781,0
+CFFN.US,D,20050714,000000,6.78135,6.89574,6.76037,6.76037,96263.088412853,0
+CFFN.US,D,20050715,000000,6.8191,6.84611,6.76816,6.8333,111762.65707318,0
+CFFN.US,D,20050718,000000,6.76816,6.81568,6.76816,6.80073,171576.26961346,0
+CFFN.US,D,20050719,000000,6.78135,6.93619,6.75166,6.76037,205066.15884107,0
+CFFN.US,D,20050720,000000,6.79016,6.93619,6.76816,6.85908,238142.18016201,0
+CFFN.US,D,20050721,000000,6.84899,6.9414,6.84899,6.86495,255979.45582632,0
+CFFN.US,D,20050722,000000,6.84899,6.91987,6.81568,6.91987,114988.45562684,0
+CFFN.US,D,20050725,000000,6.84899,6.94408,6.84899,6.93183,55159.754152464,0
+CFFN.US,D,20050726,000000,6.94408,6.94408,6.90493,6.93619,75717.349078196,0
+CFFN.US,D,20050727,000000,6.94408,7.09847,6.94408,6.99029,135466.29475807,0
+CFFN.US,D,20050728,000000,7.02045,7.02045,6.96384,6.9682,100300.45606472,0
+CFFN.US,D,20050729,000000,7.04039,7.04039,6.94408,6.94408,136200.26362377,0
+CFFN.US,D,20050801,000000,6.94408,7.04039,6.93619,7.02045,96447.388965034,0
+CFFN.US,D,20050802,000000,6.99029,7.09197,6.99029,7.04039,126684.5351138,0
+CFFN.US,D,20050803,000000,6.77587,7.04039,6.77587,6.95884,765294.57066901,0
+CFFN.US,D,20050804,000000,6.94408,6.94408,6.84899,6.89574,91733.174840826,0
+CFFN.US,D,20050805,000000,6.9104,6.9104,6.81066,6.8191,120167.19336503,0
+CFFN.US,D,20050808,000000,6.81066,6.81066,6.44296,6.47627,537848.28921952,0
+CFFN.US,D,20050809,000000,6.46198,6.59521,6.46198,6.56581,252943.34672986,0
+CFFN.US,D,20050810,000000,6.60014,6.70145,6.55709,6.59521,239494.79532569,0
+CFFN.US,D,20050811,000000,6.56228,6.60552,6.55709,6.60014,306560.79626145,0
+CFFN.US,D,20050812,000000,6.56228,6.62899,6.5104,6.56228,182604.12487613,0
+CFFN.US,D,20050815,000000,6.64819,6.64819,6.57416,6.60014,395335.46223831,0
+CFFN.US,D,20050816,000000,6.62008,6.64819,6.54808,6.6237,454714.72903281,0
+CFFN.US,D,20050817,000000,6.56228,6.64819,6.54808,6.56228,161953.8407838,0
+CFFN.US,D,20050818,000000,6.61063,6.63716,6.56228,6.63307,139167.39473578,0
+CFFN.US,D,20050819,000000,6.64819,6.64819,6.5104,6.55282,116745.23866811,0
+CFFN.US,D,20050822,000000,6.62008,6.67279,6.57879,6.60552,124122.64966038,0
+CFFN.US,D,20050823,000000,6.57879,6.64254,6.5104,6.54233,211804.44569624,0
+CFFN.US,D,20050824,000000,6.57416,6.67761,6.51376,6.6237,109654.51742368,0
+CFFN.US,D,20050825,000000,6.67761,6.68188,6.57416,6.59262,237938.47955171,0
+CFFN.US,D,20050826,000000,6.66174,6.70554,6.56952,6.66174,140176.19775825,0
+CFFN.US,D,20050829,000000,6.65701,6.65701,6.5337,6.58372,176730.21838849,0
+CFFN.US,D,20050830,000000,6.53853,6.53853,6.4798,6.48397,178662.67973387,0
+CFFN.US,D,20050831,000000,6.56581,6.56581,6.48787,6.5104,156384.94632112,0
+CFFN.US,D,20050901,000000,6.4798,6.6237,6.4798,6.62008,89384.690026776,0
+CFFN.US,D,20050902,000000,6.65701,6.70554,6.61063,6.65367,115658.83541314,0
+CFFN.US,D,20050906,000000,6.59262,6.66174,6.52832,6.61063,119126.05691236,0
+CFFN.US,D,20050907,000000,6.64254,6.70145,6.6237,6.69106,119387.95769703,0
+CFFN.US,D,20050908,000000,6.68763,6.68763,6.60014,6.6237,29622.810974822,0
+CFFN.US,D,20050909,000000,6.61063,6.6237,6.56952,6.6237,54624.096992031,0
+CFFN.US,D,20050912,000000,6.65701,6.68188,6.60552,6.65701,114904.3887083,0
+CFFN.US,D,20050913,000000,6.67761,6.67761,6.60552,6.63716,49430.270319749,0
+CFFN.US,D,20050914,000000,6.68188,6.68188,6.56228,6.59521,66297.543077834,0
+CFFN.US,D,20050915,000000,6.60014,6.67761,6.59262,6.60552,118352.2101494,0
+CFFN.US,D,20050916,000000,6.67279,6.67761,6.59521,6.60014,95177.762938898,0
+CFFN.US,D,20050919,000000,6.67761,6.68188,6.59262,6.59262,160498.83642447,0
+CFFN.US,D,20050920,000000,6.58854,6.63307,6.57416,6.61063,101495.71520138,0
+CFFN.US,D,20050921,000000,6.62899,6.62899,6.58854,6.61063,120703.92830646,0
+CFFN.US,D,20050922,000000,6.66369,6.66842,6.55709,6.56228,194115.90381091,0
+CFFN.US,D,20050923,000000,6.53853,6.59521,6.5104,6.55709,113140.06120001,0
+CFFN.US,D,20050926,000000,6.58854,6.6237,6.56228,6.58854,83793.162162946,0
+CFFN.US,D,20050927,000000,6.56228,6.60014,6.56228,6.59262,129664.59959789,0
+CFFN.US,D,20050928,000000,6.56228,6.6237,6.56228,6.60014,75818.660492845,0
+CFFN.US,D,20050929,000000,6.65701,6.65701,6.5104,6.55709,327056.95766978,0
+CFFN.US,D,20050930,000000,6.57879,6.66369,6.57879,6.60014,107831.98974099,0
+CFFN.US,D,20051003,000000,6.66174,6.67761,6.62899,6.66369,237013.74344778,0
+CFFN.US,D,20051004,000000,6.61535,6.67761,6.61535,6.66369,79343.00438543,0
+CFFN.US,D,20051005,000000,6.57416,6.67279,6.56228,6.60552,213291.78348577,0
+CFFN.US,D,20051006,000000,6.56581,6.66842,6.56228,6.64254,148924.54619131,0
+CFFN.US,D,20051007,000000,6.66174,6.66174,6.56228,6.59521,151769.88804954,0
+CFFN.US,D,20051010,000000,6.56228,6.59521,6.56228,6.56228,43129.562553374,0
+CFFN.US,D,20051011,000000,6.56228,6.59521,6.55709,6.56581,78573.468746499,0
+CFFN.US,D,20051012,000000,6.51793,6.59262,6.51793,6.56228,56108.20143854,0
+CFFN.US,D,20051013,000000,6.56228,6.56228,6.49826,6.54233,111955.57987341,0
+CFFN.US,D,20051014,000000,6.50345,6.57416,6.50345,6.54808,107044.13182494,0
+CFFN.US,D,20051017,000000,6.59521,6.59521,6.51376,6.51376,117702.30820223,0
+CFFN.US,D,20051018,000000,6.56228,6.59521,6.51793,6.55709,192646.88829848,0
+CFFN.US,D,20051019,000000,6.56228,6.57416,6.48787,6.54808,125204.74179131,0
+CFFN.US,D,20051020,000000,6.60552,6.63716,6.58854,6.60014,105277.64875462,0
+CFFN.US,D,20051021,000000,6.62899,6.63716,6.57416,6.58854,286820.15933894,0
+CFFN.US,D,20051024,000000,6.57416,6.74274,6.54233,6.67761,252454.03415272,0
+CFFN.US,D,20051025,000000,6.70554,6.70554,6.62008,6.62899,216998.27236852,0
+CFFN.US,D,20051026,000000,6.61063,6.70554,6.61063,6.67279,184106.55159975,0
+CFFN.US,D,20051027,000000,6.67279,6.70554,6.61063,6.68763,146474.74996262,0
+CFFN.US,D,20051028,000000,6.66842,6.74274,6.66842,6.71481,98764.618129883,0
+CFFN.US,D,20051031,000000,6.74274,6.75166,6.70554,6.72985,335989.60665502,0
+CFFN.US,D,20051101,000000,6.73384,6.73384,6.71481,6.72465,332192.58416769,0
+CFFN.US,D,20051102,000000,6.70554,6.70554,6.63716,6.64254,116627.76053835,0
+CFFN.US,D,20051103,000000,6.66369,6.67279,6.61535,6.61535,51719.477178418,0
+CFFN.US,D,20051104,000000,6.70554,6.70554,6.57416,6.65367,254669.95190292,0
+CFFN.US,D,20051107,000000,6.65367,6.66369,6.61063,6.65701,225218.5081082,0
+CFFN.US,D,20051108,000000,6.62008,6.67279,6.60552,6.65367,87306.728245461,0
+CFFN.US,D,20051109,000000,6.67279,6.70554,6.63307,6.64254,258934.73134725,0
+CFFN.US,D,20051110,000000,6.65701,6.67761,6.6237,6.65701,264815.10452094,0
+CFFN.US,D,20051111,000000,6.66369,6.67279,6.6237,6.6237,267354.3565732,0
+CFFN.US,D,20051114,000000,6.66369,6.66369,6.57416,6.61063,203919.39984971,0
+CFFN.US,D,20051115,000000,6.62899,6.62899,6.51793,6.53853,243333.85127228,0
+CFFN.US,D,20051116,000000,6.58854,6.61063,6.45242,6.54808,165871.57474391,0
+CFFN.US,D,20051117,000000,6.57416,6.57416,6.45242,6.50699,188383.18663515,0
+CFFN.US,D,20051118,000000,6.53853,6.57416,6.46198,6.4798,216078.92516963,0
+CFFN.US,D,20051121,000000,6.46198,6.50345,6.44695,6.48787,234610.29180238,0
+CFFN.US,D,20051122,000000,6.47627,6.4798,6.4385,6.47627,181772.0779388,0
+CFFN.US,D,20051123,000000,6.45242,6.55709,6.38069,6.54233,503162.06307426,0
+CFFN.US,D,20051125,000000,6.57416,6.57879,6.49325,6.5104,87919.98563839,0
+CFFN.US,D,20051128,000000,6.49325,6.56581,6.48397,6.56228,261036.40431072,0
+CFFN.US,D,20051129,000000,6.58854,6.59262,6.50345,6.59262,171833.8592741,0
+CFFN.US,D,20051130,000000,6.5337,6.71481,6.5337,6.64819,1898587.7661171,0
+CFFN.US,D,20051201,000000,6.63716,6.66174,6.49325,6.52832,638279.1567861,0
+CFFN.US,D,20051202,000000,6.56952,6.60552,6.50345,6.5337,309825.39493136,0
+CFFN.US,D,20051205,000000,6.51793,6.57416,6.50345,6.5104,556607.06764473,0
+CFFN.US,D,20051206,000000,6.5104,6.57879,6.48787,6.51793,287794.47336919,0
+CFFN.US,D,20051207,000000,6.53853,6.56228,6.50345,6.52322,197396.66919592,0
+CFFN.US,D,20051208,000000,6.49325,6.55282,6.47228,6.4798,277383.10884247,0
+CFFN.US,D,20051209,000000,6.47228,6.55282,6.46745,6.51793,161377.22794511,0
+CFFN.US,D,20051212,000000,6.56581,6.56581,6.51793,6.52322,200503.91183882,0
+CFFN.US,D,20051213,000000,6.54808,6.54808,6.5104,6.54808,144551.98864629,0
+CFFN.US,D,20051214,000000,6.51376,6.58854,6.51376,6.58372,442099.30234696,0
+CFFN.US,D,20051215,000000,6.56228,6.57879,6.51793,6.56228,132292.22969273,0
+CFFN.US,D,20051216,000000,6.58854,6.59262,6.51793,6.55709,135965.30736426,0
+CFFN.US,D,20051219,000000,6.51793,6.60552,6.51793,6.56228,196086.08749152,0
+CFFN.US,D,20051220,000000,6.57416,6.60552,6.50699,6.54808,231376.94878166,0
+CFFN.US,D,20051221,000000,6.5104,6.55282,6.44695,6.51793,230285.15662166,0
+CFFN.US,D,20051222,000000,6.51793,6.53853,6.4385,6.50345,555588.5645932,0
+CFFN.US,D,20051223,000000,6.49325,6.50699,6.4385,6.4798,2216613.9967299,0
+CFFN.US,D,20051227,000000,6.49826,6.50699,6.42069,6.42478,2404039.0360501,0
+CFFN.US,D,20051228,000000,6.47627,6.47627,6.39546,6.39546,232234.86246316,0
+CFFN.US,D,20051229,000000,6.45242,6.50699,6.38069,6.39546,164605.18206079,0
+CFFN.US,D,20051230,000000,6.4385,6.46745,6.38544,6.41067,364439.79189432,0
+CFFN.US,D,20060103,000000,6.39072,6.45642,6.37496,6.40594,256179.92309361,0
+CFFN.US,D,20060104,000000,6.36993,6.49325,6.36993,6.46745,354183.6278326,0
+CFFN.US,D,20060105,000000,6.47627,6.48787,6.42478,6.45642,60144.491309406,0
+CFFN.US,D,20060106,000000,6.44695,6.48397,6.4336,6.4798,117105.2175244,0
+CFFN.US,D,20060109,000000,6.4385,6.53853,6.42069,6.45242,341831.17971246,0
+CFFN.US,D,20060110,000000,6.47228,6.52832,6.4336,6.52832,223640.6367141,0
+CFFN.US,D,20060111,000000,6.51793,6.61535,6.5104,6.54808,333323.17644394,0
+CFFN.US,D,20060112,000000,6.55282,6.56581,6.47627,6.52832,119923.61485747,0
+CFFN.US,D,20060113,000000,6.51376,6.55282,6.50345,6.54233,102526.07384399,0
+CFFN.US,D,20060117,000000,6.51793,6.55709,6.48787,6.49325,132462.51909181,0
+CFFN.US,D,20060118,000000,6.4798,6.51793,6.4336,6.50699,367594.45690155,0
+CFFN.US,D,20060119,000000,6.50699,6.52832,6.4798,6.49325,133332.28836439,0
+CFFN.US,D,20060120,000000,6.48397,6.54808,6.38069,6.39546,529212.03001118,0
+CFFN.US,D,20060123,000000,6.39871,6.40594,6.30898,6.33505,339007.39347436,0
+CFFN.US,D,20060124,000000,6.34295,6.34295,6.31306,6.32021,223157.79082299,0
+CFFN.US,D,20060125,000000,6.30296,6.35732,6.29859,6.32958,274786.73439683,0
+CFFN.US,D,20060126,000000,6.35732,6.35732,6.28986,6.28986,290481.38141939,0
+CFFN.US,D,20060127,000000,6.30898,6.31613,6.26035,6.26583,490400.05817148,0
+CFFN.US,D,20060130,000000,6.26583,6.28986,6.20831,6.2303,635460.75945303,0
+CFFN.US,D,20060131,000000,6.27076,6.29859,6.22576,6.24914,606685.08434965,0
+CFFN.US,D,20060201,000000,6.19402,6.22576,6.12323,6.17147,629486.61933173,0
+CFFN.US,D,20060202,000000,6.18966,6.22576,6.14829,6.18966,303453.55361853,0
+CFFN.US,D,20060203,000000,6.22381,6.22576,6.16322,6.21351,333428.79898262,0
+CFFN.US,D,20060206,000000,6.2303,6.2303,6.13121,6.1572,259591.09998046,0
+CFFN.US,D,20060207,000000,6.22576,6.33505,6.17612,6.22576,607855.55452313,0
+CFFN.US,D,20060208,000000,6.26583,6.26583,6.19402,6.21889,946463.09124393,0
+CFFN.US,D,20060209,000000,6.19402,6.26035,6.18966,6.24914,372927.31732371,0
+CFFN.US,D,20060210,000000,6.22381,6.23355,6.21889,6.22576,495660.70726619,0
+CFFN.US,D,20060213,000000,6.19402,6.26583,6.19402,6.22576,183441.56071849,0
+CFFN.US,D,20060214,000000,6.25387,6.25387,6.19866,6.238,248692.57843863,0
+CFFN.US,D,20060215,000000,6.238,6.31613,6.22381,6.30898,210446.44162753,0
+CFFN.US,D,20060216,000000,6.34295,6.42069,6.31306,6.40204,291863.09667025,0
+CFFN.US,D,20060217,000000,6.42069,6.42069,6.34295,6.38069,284095.52895348,0
+CFFN.US,D,20060221,000000,6.42069,6.42069,6.35212,6.39871,605746.33709262,0
+CFFN.US,D,20060222,000000,6.37496,6.41067,6.35732,6.37496,481347.77549447,0
+CFFN.US,D,20060223,000000,6.33505,6.40594,6.30296,6.36993,458287.5730707,0
+CFFN.US,D,20060224,000000,6.3396,6.42069,6.3396,6.36993,261538.65025993,0
+CFFN.US,D,20060227,000000,6.3396,6.39871,6.3396,6.38069,200014.59926169,0
+CFFN.US,D,20060228,000000,6.36688,6.4154,6.34295,6.4154,317101.49450899,0
+CFFN.US,D,20060301,000000,6.41067,6.42069,6.35212,6.38069,209011.91510734,0
+CFFN.US,D,20060302,000000,6.36688,6.40594,6.28598,6.28986,228502.50683625,0
+CFFN.US,D,20060303,000000,6.28598,6.39072,6.25702,6.28986,225480.40889288,0
+CFFN.US,D,20060306,000000,6.28986,6.29859,6.25387,6.26583,244393.31000208,0
+CFFN.US,D,20060307,000000,6.26035,6.28598,6.17612,6.25702,312334.46911544,0
+CFFN.US,D,20060308,000000,6.26035,6.26035,6.18529,6.22576,250148.66057895,0
+CFFN.US,D,20060309,000000,6.22576,6.28986,6.22381,6.27566,142881.42808559,0
+CFFN.US,D,20060310,000000,6.25702,6.28986,6.18966,6.25387,178191.68943385,0
+CFFN.US,D,20060313,000000,6.238,6.32494,6.238,6.31613,245852.62548541,0
+CFFN.US,D,20060314,000000,6.29859,6.45642,6.19866,6.4336,540955.53186244,0
+CFFN.US,D,20060315,000000,6.37496,6.46745,6.37496,6.4154,370385.90970943,0
+CFFN.US,D,20060316,000000,6.46745,6.47228,6.40204,6.40204,101696.18246867,0
+CFFN.US,D,20060317,000000,6.45242,6.45642,6.34665,6.38544,315298.36688442,0
+CFFN.US,D,20060320,000000,6.38544,6.45642,6.35212,6.45642,208869.64801444,0
+CFFN.US,D,20060321,000000,6.45242,6.45242,6.34295,6.36688,360237.5237484,0
+CFFN.US,D,20060322,000000,6.34295,6.46198,6.31613,6.4154,163455.18972642,0
+CFFN.US,D,20060323,000000,6.45242,6.45242,6.38544,6.38544,53547.393766132,0
+CFFN.US,D,20060324,000000,6.37496,6.41067,6.36688,6.37496,2229566.7688709,0
+CFFN.US,D,20060327,000000,6.34295,6.38544,6.31306,6.37496,2278935.6056735,0
+CFFN.US,D,20060328,000000,6.38069,6.39871,6.36688,6.36688,217945.6418736,0
+CFFN.US,D,20060329,000000,6.36215,6.37496,6.31306,6.32958,177011.51923129,0
+CFFN.US,D,20060330,000000,6.31306,6.32494,6.2303,6.28598,199818.44311843,0
+CFFN.US,D,20060331,000000,6.27076,6.32021,6.24338,6.28598,598533.82659441,0
+CFFN.US,D,20060403,000000,6.27076,6.31306,6.21351,6.28598,308641.99138578,0
+CFFN.US,D,20060404,000000,6.27076,6.37496,6.24914,6.30296,357440.68203547,0
+CFFN.US,D,20060405,000000,6.28598,6.34295,6.28598,6.33505,656098.11017327,0
+CFFN.US,D,20060406,000000,6.34295,6.34295,6.30296,6.34295,198909.8737296,0
+CFFN.US,D,20060407,000000,6.35732,6.35732,6.22381,6.22381,165820.91903658,0
+CFFN.US,D,20060410,000000,6.22576,6.25387,6.19402,6.238,328759.85166069,0
+CFFN.US,D,20060411,000000,6.24914,6.24914,6.19866,6.21351,145114.59033189,0
+CFFN.US,D,20060412,000000,6.21889,6.24338,6.19866,6.20386,202131.36115924,0
+CFFN.US,D,20060413,000000,6.20831,6.2303,6.18529,6.18529,121849.60951681,0
+CFFN.US,D,20060417,000000,6.18529,6.24914,6.18529,6.22576,381756.49933229,0
+CFFN.US,D,20060418,000000,6.21351,6.31306,6.19866,6.28986,231006.19211528,0
+CFFN.US,D,20060419,000000,6.28598,6.35212,6.27566,6.34295,266514.76516883,0
+CFFN.US,D,20060420,000000,6.34295,6.35212,6.29367,6.31613,184905.18732587,0
+CFFN.US,D,20060421,000000,6.36688,6.41067,6.32958,6.40594,242771.24958667,0
+CFFN.US,D,20060424,000000,6.4154,6.47228,6.36993,6.47228,704519.57747055,0
+CFFN.US,D,20060425,000000,6.47228,6.47627,6.38544,6.40594,352448.40041148,0
+CFFN.US,D,20060426,000000,6.4336,6.51793,6.4336,6.48397,242492.10430589,0
+CFFN.US,D,20060427,000000,6.49826,6.5337,6.41067,6.42069,301701.08170129,0
+CFFN.US,D,20060428,000000,6.42478,6.56228,6.42478,6.56228,233672.62232637,0
+CFFN.US,D,20060501,000000,6.54808,6.57416,6.4798,6.50699,213543.98424139,0
+CFFN.US,D,20060502,000000,6.51793,6.6237,6.48397,6.62008,485542.49917336,0
+CFFN.US,D,20060503,000000,6.56228,6.57416,6.45642,6.5104,284071.81777134,0
+CFFN.US,D,20060504,000000,6.48787,6.5337,6.47228,6.50345,122752.79000059,0
+CFFN.US,D,20060505,000000,6.47627,6.55709,6.45642,6.5337,642480.34715101,0
+CFFN.US,D,20060508,000000,6.49325,6.56952,6.45242,6.54233,264191.06931793,0
+CFFN.US,D,20060509,000000,6.52832,6.57879,6.4336,6.4385,198115.54912752,0
+CFFN.US,D,20060510,000000,6.44296,6.44296,6.33505,6.36688,309291.89333294,0
+CFFN.US,D,20060511,000000,6.34665,6.40594,6.3396,6.36215,279692.79354026,0
+CFFN.US,D,20060512,000000,6.3396,6.41067,6.27566,6.30898,260548.1695146,0
+CFFN.US,D,20060515,000000,6.28986,6.34665,6.22576,6.32021,152295.84518091,0
+CFFN.US,D,20060516,000000,6.30898,6.35212,6.27076,6.32958,345460.06836271,0
+CFFN.US,D,20060517,000000,6.3396,6.3396,6.24338,6.27566,170432.74396514,0
+CFFN.US,D,20060518,000000,6.32021,6.32494,6.21351,6.21351,103914.25578088,0
+CFFN.US,D,20060519,000000,6.27076,6.27076,6.19402,6.22576,215157.42240872,0
+CFFN.US,D,20060522,000000,6.20831,6.22576,6.19866,6.20386,178318.86759267,0
+CFFN.US,D,20060523,000000,6.20386,6.2303,6.18011,6.19402,225367.24188714,0
+CFFN.US,D,20060524,000000,6.18529,6.2303,6.18529,6.21351,204775.1579692,0
+CFFN.US,D,20060525,000000,6.22381,6.38069,6.20831,6.28986,251485.10902752,0
+CFFN.US,D,20060526,000000,6.31613,6.36688,6.28105,6.32494,74984.457993499,0
+CFFN.US,D,20060530,000000,6.32958,6.36215,6.26035,6.35212,223168.56863305,0
+CFFN.US,D,20060531,000000,6.32958,6.3396,6.25387,6.3396,443393.71733626,0
+CFFN.US,D,20060601,000000,6.32494,6.44695,6.31306,6.40204,314724.98738877,0
+CFFN.US,D,20060602,000000,6.44296,6.58372,6.39871,6.56952,324787.15086923,0
+CFFN.US,D,20060605,000000,6.54233,6.58372,6.50345,6.51793,223682.67017336,0
+CFFN.US,D,20060606,000000,6.5104,6.5337,6.41067,6.50345,253830.36049855,0
+CFFN.US,D,20060607,000000,6.50699,6.58372,6.46745,6.47228,232323.24050573,0
+CFFN.US,D,20060608,000000,6.44296,6.60014,6.44296,6.58854,259643.9112498,0
+CFFN.US,D,20060609,000000,6.60014,6.61535,6.53853,6.58372,180702.91917995,0
+CFFN.US,D,20060612,000000,6.58854,6.61063,6.54808,6.58854,196881.48987462,0
+CFFN.US,D,20060613,000000,6.59521,6.66369,6.5337,6.64819,247775.38680174,0
+CFFN.US,D,20060614,000000,6.66174,6.66174,6.48787,6.48787,172122.70458396,0
+CFFN.US,D,20060615,000000,6.48787,6.60014,6.45642,6.46745,324051.02644151,0
+CFFN.US,D,20060616,000000,6.51376,6.61535,6.46745,6.61535,150207.10558953,0
+CFFN.US,D,20060619,000000,6.61063,6.63716,6.55282,6.62008,230534.12403426,0
+CFFN.US,D,20060620,000000,6.6237,6.71481,6.61063,6.61063,373191.3736704,0
+CFFN.US,D,20060621,000000,6.63716,6.72465,6.59521,6.62899,176144.98330174,0
+CFFN.US,D,20060622,000000,6.61535,6.70554,6.60014,6.69598,151657.79882482,0
+CFFN.US,D,20060623,000000,6.70554,6.70554,6.61535,6.66369,177404.90929882,0
+CFFN.US,D,20060626,000000,6.65367,6.71973,6.65367,6.71481,254916.7637535,0
+CFFN.US,D,20060627,000000,6.71481,6.73384,6.64819,6.66369,105867.1949654,0
+CFFN.US,D,20060628,000000,6.66369,6.67279,6.64819,6.66842,85021.832510819,0
+CFFN.US,D,20060629,000000,6.66842,6.72985,6.62899,6.72465,217793.67475162,0
+CFFN.US,D,20060630,000000,6.71481,6.73384,6.65701,6.67279,373621.40829216,0
+CFFN.US,D,20060703,000000,6.66369,6.73819,6.66369,6.72985,139569.40705136,0
+CFFN.US,D,20060705,000000,6.70145,6.7857,6.70145,6.7716,363733.84533481,0
+CFFN.US,D,20060706,000000,6.76037,6.77587,6.72985,6.77587,114007.67491056,0
+CFFN.US,D,20060707,000000,6.78135,6.78135,6.72465,6.74784,281041.09757991,0
+CFFN.US,D,20060710,000000,6.72985,6.76316,6.71973,6.73384,208752.16988468,0
+CFFN.US,D,20060711,000000,6.72985,6.75166,6.72985,6.74274,147069.68507842,0
+CFFN.US,D,20060712,000000,6.72465,6.74274,6.70145,6.70554,186096.13533851,0
+CFFN.US,D,20060713,000000,6.67279,6.70145,6.66842,6.68763,116355.0819436,0
+CFFN.US,D,20060714,000000,6.66369,6.66369,6.54808,6.58372,270539.19944861,0
+CFFN.US,D,20060717,000000,6.54808,6.61535,6.54808,6.61535,190856.69404601,0
+CFFN.US,D,20060718,000000,6.61535,6.63716,6.57879,6.61535,203486.13188494,0
+CFFN.US,D,20060719,000000,6.64819,6.71481,6.62899,6.71481,259974.79001891,0
+CFFN.US,D,20060720,000000,6.69106,6.72985,6.68188,6.71481,366726.84319098,0
+CFFN.US,D,20060721,000000,6.70554,6.72465,6.6237,6.72465,189136.55555899,0
+CFFN.US,D,20060724,000000,6.71973,6.73819,6.69106,6.72465,234181.33496164,0
+CFFN.US,D,20060725,000000,6.70145,6.71481,6.67279,6.71481,162789.12106415,0
+CFFN.US,D,20060726,000000,6.73384,6.73384,6.68763,6.71481,87816.518661728,0
+CFFN.US,D,20060727,000000,6.74274,6.74274,6.7099,6.71481,125742.55451376,0
+CFFN.US,D,20060728,000000,6.73819,6.76316,6.72985,6.75592,157940.18431408,0
+CFFN.US,D,20060731,000000,6.73384,6.76037,6.73384,6.76037,300659.94524863,0
+CFFN.US,D,20060801,000000,6.73819,6.74784,6.71481,6.74274,164555.60413448,0
+CFFN.US,D,20060802,000000,6.69106,6.7099,6.67279,6.68763,173998.04353598,0
+CFFN.US,D,20060803,000000,6.70145,6.72985,6.67279,6.70554,258359.19628957,0
+CFFN.US,D,20060804,000000,6.55709,6.78135,6.55709,6.64819,275118.69094696,0
+CFFN.US,D,20060807,000000,6.70145,6.70145,6.58372,6.61535,278776.67968439,0
+CFFN.US,D,20060808,000000,6.60552,6.61535,6.46198,6.46745,390896.08227087,0
+CFFN.US,D,20060809,000000,6.47627,6.5337,6.39546,6.42069,393964.52479751,0
+CFFN.US,D,20060810,000000,6.39546,6.44296,6.36215,6.42478,332234.61762695,0
+CFFN.US,D,20060811,000000,6.41067,6.4385,6.38069,6.4385,239710.35152707,0
+CFFN.US,D,20060814,000000,6.4336,6.4798,6.40594,6.46745,343632.15177498,0
+CFFN.US,D,20060815,000000,6.51793,6.55709,6.45642,6.55282,236249.59671389,0
+CFFN.US,D,20060816,000000,6.55282,6.60552,6.51376,6.60014,313250.58297131,0
+CFFN.US,D,20060817,000000,6.62008,6.65701,6.5337,6.58372,389410.90004334,0
+CFFN.US,D,20060818,000000,6.62008,6.63716,6.56581,6.63307,312467.0361793,0
+CFFN.US,D,20060821,000000,6.65367,6.66174,6.57416,6.65367,348855.07853446,0
+CFFN.US,D,20060822,000000,6.62008,6.64819,6.60552,6.6237,192682.45507171,0
+CFFN.US,D,20060823,000000,6.60552,6.63307,6.58372,6.6237,162000.18536709,0
+CFFN.US,D,20060824,000000,6.59521,6.62008,6.56952,6.58854,112366.21443704,0
+CFFN.US,D,20060825,000000,6.64254,6.64254,6.59521,6.6237,141051.35593585,0
+CFFN.US,D,20060828,000000,6.61535,6.63307,6.59521,6.61535,110012.34071795,0
+CFFN.US,D,20060829,000000,6.66842,6.66842,6.57879,6.60552,169730.03074863,0
+CFFN.US,D,20060830,000000,6.59262,6.79016,6.59262,6.76316,352059.32146799,0
+CFFN.US,D,20060831,000000,6.79016,6.79016,6.59521,6.60552,572448.29288426,0
+CFFN.US,D,20060901,000000,6.58854,6.69106,6.58854,6.65367,254946.9416217,0
+CFFN.US,D,20060905,000000,6.67279,6.81568,6.63307,6.8051,437583.39992803,0
+CFFN.US,D,20060906,000000,6.76037,6.8333,6.71973,6.76816,384836.79745003,0
+CFFN.US,D,20060907,000000,6.75592,6.79016,6.68763,6.70554,390378.74738755,0
+CFFN.US,D,20060908,000000,6.67761,6.75166,6.66842,6.66842,296555.75517433,0
+CFFN.US,D,20060911,000000,6.67761,6.81568,6.67761,6.81066,407889.45540675,0
+CFFN.US,D,20060912,000000,6.81568,6.85408,6.7857,6.84192,562686.83030469,0
+CFFN.US,D,20060913,000000,6.82495,6.85908,6.79016,6.80073,293868.84712412,0
+CFFN.US,D,20060914,000000,6.79545,6.84611,6.79545,6.8384,299517.49738132,0
+CFFN.US,D,20060915,000000,6.82922,6.87867,6.82495,6.8769,398288.58219723,0
+CFFN.US,D,20060918,000000,6.9682,6.9682,6.77587,6.84611,267878.15814257,0
+CFFN.US,D,20060919,000000,6.80073,6.90224,6.80073,6.84899,437128.57634312,0
+CFFN.US,D,20060920,000000,6.8384,6.9682,6.8384,6.94408,369442.85132838,0
+CFFN.US,D,20060921,000000,6.95884,6.95884,6.91987,6.92821,206095.43970266,0
+CFFN.US,D,20060922,000000,6.9104,6.91383,6.84192,6.9104,356048.18897455,0
+CFFN.US,D,20060925,000000,6.9104,6.93619,6.84192,6.86893,339384.61682678,0
+CFFN.US,D,20060926,000000,6.84192,6.88488,6.82495,6.84192,301028.54635298,0
+CFFN.US,D,20060927,000000,6.84899,6.9104,6.82922,6.9104,331177.31445918,0
+CFFN.US,D,20060928,000000,6.89009,6.95022,6.8769,6.92821,216378.54828955,0
+CFFN.US,D,20060929,000000,6.92331,6.95884,6.90493,6.92331,312837.79284567,0
+CFFN.US,D,20061002,000000,6.95022,6.95022,6.91383,6.95022,279215.33655422,0
+CFFN.US,D,20061003,000000,6.90224,6.94408,6.87867,6.90493,221112.16247188,0
+CFFN.US,D,20061004,000000,6.87867,6.95439,6.8769,6.95022,205778.57208663,0
+CFFN.US,D,20061005,000000,6.99502,7.05515,6.95022,7.05515,344335.9427725,0
+CFFN.US,D,20061006,000000,7.05515,7.06025,7.00532,7.04483,175029.47995958,0
+CFFN.US,D,20061009,000000,7.03149,7.06405,7.00532,7.06405,107623.97800666,0
+CFFN.US,D,20061010,000000,7.03149,7.11174,6.98156,7.09197,266454.40943243,0
+CFFN.US,D,20061011,000000,7.11527,7.15433,7.09197,7.14987,316639.12645702,0
+CFFN.US,D,20061012,000000,7.14987,7.15433,7.12037,7.1469,124926.67429153,0
+CFFN.US,D,20061013,000000,7.11527,7.16314,7.11527,7.1469,176545.9178363,0
+CFFN.US,D,20061016,000000,7.11527,7.17326,7.11527,7.13169,220157.24849977,0
+CFFN.US,D,20061017,000000,7.13169,7.15433,7.07277,7.15433,336578.07508479,0
+CFFN.US,D,20061018,000000,7.15433,7.16824,7.15433,7.16824,210840.90947607,0
+CFFN.US,D,20061019,000000,7.16314,7.22159,7.15433,7.22159,181838.90036122,0
+CFFN.US,D,20061020,000000,7.15943,7.2062,7.15433,7.18967,178211.08949198,0
+CFFN.US,D,20061023,000000,7.16824,7.23588,7.15433,7.19617,196979.56794625,0
+CFFN.US,D,20061024,000000,7.19163,7.24953,7.15433,7.23041,174127.37725681,0
+CFFN.US,D,20061025,000000,7.24655,7.31651,7.17326,7.2961,240505.75391016,0
+CFFN.US,D,20061026,000000,7.31651,7.32588,7.27625,7.32588,221063.66232657,0
+CFFN.US,D,20061027,000000,7.2961,7.3321,7.2961,7.30519,145250.39073876,0
+CFFN.US,D,20061030,000000,7.3321,7.3321,7.24953,7.27262,418171.48621263,0
+CFFN.US,D,20061031,000000,7.29072,7.37571,7.27625,7.37571,282483.16856716,0
+CFFN.US,D,20061101,000000,7.3321,7.36653,7.22159,7.264,194628.92757018,0
+CFFN.US,D,20061102,000000,7.24655,7.30519,7.20091,7.28784,344023.3862805,0
+CFFN.US,D,20061103,000000,7.2961,7.34593,7.26799,7.34593,241181.52260149,0
+CFFN.US,D,20061106,000000,7.32588,7.34593,7.31141,7.34593,171615.06972971,0
+CFFN.US,D,20061107,000000,7.34593,7.39427,7.31141,7.38425,184687.47556247,0
+CFFN.US,D,20061108,000000,7.3875,7.46599,7.38425,7.46599,152678.45743837,0
+CFFN.US,D,20061109,000000,7.4708,7.58632,7.38425,7.58632,432017.73880837,0
+CFFN.US,D,20061110,000000,7.56127,7.56127,7.34593,7.42432,626260.82077807,0
+CFFN.US,D,20061113,000000,7.35817,7.4708,7.35817,7.42432,646838.89354294,0
+CFFN.US,D,20061114,000000,7.45746,7.47555,7.24953,7.26799,749838.11324896,0
+CFFN.US,D,20061115,000000,7.27262,7.37571,7.20091,7.36123,626771.68897535,0
+CFFN.US,D,20061116,000000,7.38425,7.41143,7.34119,7.37116,232437.48529246,0
+CFFN.US,D,20061117,000000,7.39112,7.39112,7.21677,7.27262,402881.00706766,0
+CFFN.US,D,20061120,000000,7.09197,7.34593,7.09197,7.33536,495141.21682086,0
+CFFN.US,D,20061121,000000,7.3321,7.37571,7.27262,7.37571,227417.18136229,0
+CFFN.US,D,20061122,000000,7.38119,7.38119,7.31141,7.35196,151734.32127631,0
+CFFN.US,D,20061124,000000,7.37116,7.40104,7.30519,7.38425,193936.99216375,0
+CFFN.US,D,20061127,000000,7.39427,7.39427,7.24655,7.25945,365409.79480054,0
+CFFN.US,D,20061128,000000,7.27625,7.28015,7.19163,7.22587,260057.77915645,0
+CFFN.US,D,20061129,000000,7.21139,7.27625,7.18967,7.27262,324695.53948364,0
+CFFN.US,D,20061130,000000,7.29072,7.29072,7.14987,7.27262,536876.1307513,0
+CFFN.US,D,20061201,000000,7.27625,7.27625,7.12631,7.25491,475416.74661347,0
+CFFN.US,D,20061204,000000,7.23041,7.31651,7.18439,7.31651,240145.77505385,0
+CFFN.US,D,20061205,000000,7.31651,7.41143,7.29072,7.35817,785354.23076955,0
+CFFN.US,D,20061206,000000,7.3321,7.35196,7.25491,7.35029,591298.68269504,0
+CFFN.US,D,20061207,000000,7.37571,7.3875,7.35196,7.37116,415704.44548783,0
+CFFN.US,D,20061208,000000,7.38425,7.38425,7.23041,7.2832,364799.77075063,0
+CFFN.US,D,20061211,000000,7.29072,7.3321,7.28784,7.32059,225618.36486177,0
+CFFN.US,D,20061212,000000,7.2961,7.44335,7.2961,7.41635,816983.86997922,0
+CFFN.US,D,20061213,000000,7.44335,7.44335,7.39112,7.40633,459283.44272108,0
+CFFN.US,D,20061214,000000,7.37116,7.4708,7.36123,7.4708,250931.12958997,0
+CFFN.US,D,20061215,000000,7.4708,7.50997,7.46154,7.50997,351552.76439475,0
+CFFN.US,D,20061218,000000,7.48566,7.54514,7.47555,7.49355,401307.44679757,0
+CFFN.US,D,20061219,000000,7.50208,7.52862,7.45746,7.52426,246146.8597003,0
+CFFN.US,D,20061220,000000,7.52862,7.53975,7.50208,7.51545,185966.80161768,0
+CFFN.US,D,20061221,000000,7.50532,7.53335,7.48937,7.52027,165146.22812626,0
+CFFN.US,D,20061222,000000,7.52862,7.56127,7.52027,7.53975,189534.25675054,0
+CFFN.US,D,20061226,000000,7.5713,7.5713,7.53669,7.55552,163972.52460973,0
+CFFN.US,D,20061227,000000,7.55552,7.59996,7.55006,7.58632,227967.92745682,0
+CFFN.US,D,20061228,000000,7.59996,7.59996,7.54514,7.58085,218389.68764843,0
+CFFN.US,D,20061229,000000,7.56127,7.59375,7.49763,7.49763,229744.11055619,0
+CFFN.US,D,20070103,000000,7.49763,7.53669,7.48937,7.50997,385113.78716881,0
+CFFN.US,D,20070104,000000,7.49355,7.53975,7.48566,7.52027,298447.26084145,0
+CFFN.US,D,20070105,000000,7.52027,7.52027,7.40633,7.40633,237218.52183909,0
+CFFN.US,D,20070108,000000,7.43556,7.43556,7.34593,7.36653,344028.77518553,0
+CFFN.US,D,20070109,000000,7.36123,7.42432,7.36123,7.42432,102260.93971629,0
+CFFN.US,D,20070110,000000,7.39427,7.42432,7.3875,7.39427,130483.71316314,0
+CFFN.US,D,20070111,000000,7.38119,7.49355,7.38119,7.49355,161047.42695699,0
+CFFN.US,D,20070112,000000,7.49763,7.52862,7.46599,7.52862,168125.21482935,0
+CFFN.US,D,20070116,000000,7.50208,7.55552,7.48566,7.55552,362579.5418764,0
+CFFN.US,D,20070117,000000,7.52862,7.55552,7.50997,7.52862,278902.78006221,0
+CFFN.US,D,20070118,000000,7.50997,7.56127,7.49763,7.50208,183813.39516588,0
+CFFN.US,D,20070119,000000,7.50997,7.51545,7.48566,7.50208,432678.4185656,0
+CFFN.US,D,20070122,000000,7.49763,7.58085,7.49355,7.53335,224317.48318642,0
+CFFN.US,D,20070123,000000,7.52027,7.59996,7.52027,7.56127,166995.70033411,0
+CFFN.US,D,20070124,000000,7.53975,7.61259,7.53975,7.60312,203203.75326113,0
+CFFN.US,D,20070125,000000,7.61806,7.64182,7.55552,7.63327,248727.06743085,0
+CFFN.US,D,20070126,000000,7.62288,7.65517,7.58632,7.65517,381378.19819886,0
+CFFN.US,D,20070129,000000,7.59375,7.66474,7.59375,7.6278,391467.30620453,0
+CFFN.US,D,20070130,000000,7.62288,7.68143,7.60943,7.67039,195701.31967206,0
+CFFN.US,D,20070131,000000,7.64579,7.64579,7.52426,7.61259,238928.96029706,0
+CFFN.US,D,20070201,000000,7.61806,7.7565,7.60609,7.74749,386016.96765259,0
+CFFN.US,D,20070202,000000,7.72151,7.88815,7.71019,7.87823,509615.81574361,0
+CFFN.US,D,20070205,000000,7.80465,7.85929,7.7565,7.76382,461618.99416305,0
+CFFN.US,D,20070206,000000,7.7565,7.78424,7.69738,7.71019,547809.14128536,0
+CFFN.US,D,20070207,000000,7.71019,7.8271,7.71019,7.79963,434074.14496954,0
+CFFN.US,D,20070208,000000,7.80465,7.8141,7.76948,7.79963,135136.49376995,0
+CFFN.US,D,20070209,000000,7.80465,7.85438,7.65944,7.72151,175188.99154861,0
+CFFN.US,D,20070212,000000,7.70276,7.72151,7.64579,7.68468,398916.92852425,0
+CFFN.US,D,20070213,000000,7.70276,7.75241,7.66474,7.75241,308109.56756836,0
+CFFN.US,D,20070214,000000,7.7256,7.77997,7.71919,7.76948,191549.70723345,0
+CFFN.US,D,20070215,000000,7.79473,7.79473,7.7256,7.78424,128199.89520949,0
+CFFN.US,D,20070216,000000,7.79241,7.79241,7.71019,7.76382,168245.92630212,0
+CFFN.US,D,20070220,000000,7.78424,7.79963,7.70602,7.78424,433895.2333224,0
+CFFN.US,D,20070221,000000,7.78823,7.78823,7.72151,7.73525,124195.93876884,0
+CFFN.US,D,20070222,000000,7.72151,7.78424,7.71019,7.7603,922133.26279402,0
+CFFN.US,D,20070223,000000,7.7603,7.7603,7.61259,7.62288,340069.00776616,0
+CFFN.US,D,20070226,000000,7.65062,7.65062,7.41635,7.41635,629775.46464159,0
+CFFN.US,D,20070227,000000,7.41635,7.4196,7.18002,7.25945,488010.61767918,0
+CFFN.US,D,20070228,000000,7.2832,7.31651,7.24108,7.30519,524751.09442361,0
+CFFN.US,D,20070301,000000,7.24655,7.37571,7.22159,7.35817,511814.4889977,0
+CFFN.US,D,20070302,000000,7.36653,7.39112,7.2832,7.31141,320698.04972903,0
+CFFN.US,D,20070305,000000,7.23041,7.23041,7.12631,7.1469,735777.38223285,0
+CFFN.US,D,20070306,000000,7.17326,7.24953,7.16314,7.18439,431770.92695779,0
+CFFN.US,D,20070307,000000,7.18002,7.24953,7.18002,7.21139,680446.26090029,0
+CFFN.US,D,20070308,000000,7.24108,7.2961,7.2062,7.27262,463646.30023705,0
+CFFN.US,D,20070309,000000,7.30519,7.33536,7.264,7.27625,319542.66848963,0
+CFFN.US,D,20070312,000000,7.28784,7.35817,7.26799,7.3321,368455.60392606,0
+CFFN.US,D,20070313,000000,7.31651,7.31651,7.16314,7.2062,455207.27495297,0
+CFFN.US,D,20070314,000000,7.18439,7.20091,7.09551,7.16824,391415.57271618,0
+CFFN.US,D,20070315,000000,7.15943,7.27262,7.14107,7.24108,236035.11829351,0
+CFFN.US,D,20070316,000000,7.21677,7.2832,7.17326,7.23041,313064.12685712,0
+CFFN.US,D,20070319,000000,7.25945,7.26799,7.18967,7.20091,339786.62914235,0
+CFFN.US,D,20070320,000000,7.20091,7.26799,7.18439,7.26799,324196.52687745,0
+CFFN.US,D,20070321,000000,7.25945,7.46154,7.23588,7.44335,355403.67593243,0
+CFFN.US,D,20070322,000000,7.43083,7.45746,7.3875,7.44001,321809.24194715,0
+CFFN.US,D,20070323,000000,7.45179,7.50532,7.39427,7.49355,298771.67292454,0
+CFFN.US,D,20070326,000000,7.49355,7.49355,7.40104,7.41635,367361.65620404,0
+CFFN.US,D,20070327,000000,7.39427,7.41635,7.35817,7.36123,214236.99742882,0
+CFFN.US,D,20070328,000000,7.31651,7.39427,7.31141,7.3875,243526.77407252,0
+CFFN.US,D,20070329,000000,7.39427,7.46599,7.38425,7.42432,194614.91641709,0
+CFFN.US,D,20070330,000000,7.3875,7.44335,7.3321,7.37571,291076.31653521,0
+CFFN.US,D,20070402,000000,7.39112,7.39112,7.27262,7.37116,193414.2683754,0
+CFFN.US,D,20070403,000000,7.3875,7.43083,7.38119,7.39427,304139.02233892,0
+CFFN.US,D,20070404,000000,7.4196,7.46154,7.37116,7.37571,293074.52252202,0
+CFFN.US,D,20070405,000000,7.4196,7.43083,7.34119,7.36123,148900.83500915,0
+CFFN.US,D,20070409,000000,7.35817,7.39112,7.32588,7.39112,158670.91983676,0
+CFFN.US,D,20070410,000000,7.37571,7.41635,7.35817,7.38119,362784.32026772,0
+CFFN.US,D,20070411,000000,7.39427,7.39427,7.2961,7.34593,196005.253916,0
+CFFN.US,D,20070412,000000,7.3321,7.33536,7.27625,7.31141,214065.63024873,0
+CFFN.US,D,20070413,000000,7.2832,7.35817,7.27262,7.32059,238840.58225448,0
+CFFN.US,D,20070416,000000,7.2961,7.43083,7.2832,7.39427,319494.16834432,0
+CFFN.US,D,20070417,000000,7.44335,7.48566,7.3875,7.45746,293738.43562228,0
+CFFN.US,D,20070418,000000,7.4708,7.5713,7.45179,7.55006,403950.16582651,0
+CFFN.US,D,20070419,000000,7.52426,7.64182,7.50208,7.63634,247626.65302279,0
+CFFN.US,D,20070420,000000,7.64579,7.67039,7.50532,7.63327,329969.12195045,0
+CFFN.US,D,20070423,000000,7.6278,7.67595,7.54514,7.55552,311315.96606391,0
+CFFN.US,D,20070424,000000,7.5713,7.59041,7.49763,7.49763,213856.54073339,0
+CFFN.US,D,20070425,000000,7.52862,7.58085,7.52862,7.56127,309902.99516385,0
+CFFN.US,D,20070426,000000,7.55552,7.58085,7.52027,7.53975,352133.68835747,0
+CFFN.US,D,20070427,000000,7.55552,7.59041,7.52426,7.5713,322630.51107441,0
+CFFN.US,D,20070430,000000,7.5713,7.60312,7.51545,7.53335,548241.33146913,0
+CFFN.US,D,20070501,000000,7.52862,7.60609,7.52426,7.58632,173629.44243162,0
+CFFN.US,D,20070502,000000,7.57528,7.64182,7.53975,7.64182,293750.29121336,0
+CFFN.US,D,20070503,000000,7.60943,7.69738,7.59996,7.69266,340492.57570187,0
+CFFN.US,D,20070504,000000,7.7565,7.7565,7.65517,7.68468,367673.13491504,0
+CFFN.US,D,20070507,000000,7.7603,7.7603,7.56582,7.61259,345885.79186044,0
+CFFN.US,D,20070508,000000,7.64579,7.64579,7.51545,7.55006,340659.63175794,0
+CFFN.US,D,20070509,000000,7.56127,7.65944,7.54514,7.64579,573647.86314492,0
+CFFN.US,D,20070510,000000,7.65517,7.65944,7.59041,7.60609,273053.66253772,0
+CFFN.US,D,20070511,000000,7.58632,7.63327,7.5713,7.61806,158763.60900336,0
+CFFN.US,D,20070514,000000,7.60609,7.63634,7.55006,7.55006,217168.56176762,0
+CFFN.US,D,20070515,000000,7.5713,7.59041,7.52862,7.53335,215554.04581927,0
+CFFN.US,D,20070516,000000,7.56582,7.58085,7.51545,7.52862,399894.47589752,0
+CFFN.US,D,20070517,000000,7.53335,7.54514,7.48937,7.52862,404299.36687275,0
+CFFN.US,D,20070518,000000,7.58632,7.58632,7.50208,7.53669,252926.10223374,0
+CFFN.US,D,20070521,000000,7.5713,7.64182,7.55552,7.64182,316442.97031377,0
+CFFN.US,D,20070522,000000,7.64579,7.75241,7.63327,7.7256,405296.31430414,0
+CFFN.US,D,20070523,000000,7.72151,7.75241,7.66474,7.68143,299206.0186703,0
+CFFN.US,D,20070524,000000,7.65944,7.67595,7.48566,7.49355,477440.81934444,0
+CFFN.US,D,20070525,000000,7.53669,7.53975,7.45179,7.47555,307053.34218159,0
+CFFN.US,D,20070529,000000,7.45179,7.50532,7.44335,7.50208,237348.93334093,0
+CFFN.US,D,20070530,000000,7.45746,7.53975,7.43083,7.53335,163422.85629621,0
+CFFN.US,D,20070531,000000,7.52426,7.56582,7.47555,7.50997,410124.77321508,0
+CFFN.US,D,20070601,000000,7.52027,7.5713,7.51545,7.54514,240499.28722411,0
+CFFN.US,D,20070604,000000,7.55552,7.59996,7.51545,7.59375,208972.0372101,0
+CFFN.US,D,20070605,000000,7.53975,7.58632,7.48566,7.50208,191163.86163297,0
+CFFN.US,D,20070606,000000,7.48937,7.57528,7.48937,7.55552,243443.78493498,0
+CFFN.US,D,20070607,000000,7.49763,7.58085,7.4708,7.4708,401212.60206896,0
+CFFN.US,D,20070608,000000,7.4708,7.51545,7.4708,7.50997,130596.88016887,0
+CFFN.US,D,20070611,000000,7.4799,7.53669,7.45746,7.50532,165029.82777751,0
+CFFN.US,D,20070612,000000,7.46599,7.51545,7.44001,7.44001,311076.69868038,0
+CFFN.US,D,20070613,000000,7.44335,7.49763,7.4196,7.45179,177825.24389151,0
+CFFN.US,D,20070614,000000,7.43556,7.4708,7.3875,7.39112,219091.32308393,0
+CFFN.US,D,20070615,000000,7.39427,7.50208,7.39112,7.45746,297346.84643339,0
+CFFN.US,D,20070618,000000,7.48566,7.50997,7.43556,7.50532,190895.49416226,0
+CFFN.US,D,20070619,000000,7.4799,7.48566,7.4196,7.42432,607513.89794395,0
+CFFN.US,D,20070620,000000,7.45179,7.45746,7.36653,7.37571,202216.5058588,0
+CFFN.US,D,20070621,000000,7.3875,7.44001,7.3321,7.34593,163098.44421312,0
+CFFN.US,D,20070622,000000,7.34119,7.40633,7.2832,7.2832,1802824.7680915,0
+CFFN.US,D,20070625,000000,7.26799,7.35817,7.23588,7.24953,584437.52880507,0
+CFFN.US,D,20070626,000000,7.2832,7.3321,7.20091,7.21677,563787.24471275,0
+CFFN.US,D,20070627,000000,7.18967,7.24655,7.16824,7.24655,337293.72167338,0
+CFFN.US,D,20070628,000000,7.22159,7.27262,7.19617,7.20091,265353.99502439,0
+CFFN.US,D,20070629,000000,7.2062,7.25945,7.16314,7.20091,339322.10552837,0
+CFFN.US,D,20070702,000000,7.24108,7.2961,7.23588,7.24953,438250.5463713,0
+CFFN.US,D,20070703,000000,7.26799,7.26799,7.20091,7.21677,224410.17235302,0
+CFFN.US,D,20070705,000000,7.23041,7.2832,7.15943,7.1779,310403.08555106,0
+CFFN.US,D,20070706,000000,7.17326,7.2062,7.15433,7.16314,291863.09667025,0
+CFFN.US,D,20070709,000000,7.15433,7.17326,7.1469,7.15943,302543.90644869,0
+CFFN.US,D,20070710,000000,7.1469,7.1469,7.00532,7.02045,392716.45439152,0
+CFFN.US,D,20070711,000000,7.01617,7.07277,6.9862,7.00885,389996.1351301,0
+CFFN.US,D,20070712,000000,7.00885,7.10581,7.00532,7.07277,289355.10026718,0
+CFFN.US,D,20070713,000000,7.04483,7.11174,7.04483,7.07788,276122.10506438,0
+CFFN.US,D,20070716,000000,7.05013,7.13169,7.04483,7.05515,216043.35839641,0
+CFFN.US,D,20070717,000000,7.02045,7.05515,6.98156,6.9862,210161.90744171,0
+CFFN.US,D,20070718,000000,6.97636,6.98156,6.73384,6.78135,637904.08899569,0
+CFFN.US,D,20070719,000000,6.7857,6.80073,6.75166,6.76316,285464.31083226,0
+CFFN.US,D,20070720,000000,6.73384,6.73384,6.5104,6.61535,314335.90844527,0
+CFFN.US,D,20070723,000000,6.61063,6.63716,6.54808,6.59521,410926.64228421,0
+CFFN.US,D,20070724,000000,6.54808,6.56581,6.44695,6.4798,381616.38780139,0
+CFFN.US,D,20070725,000000,6.49325,6.49826,6.36215,6.42478,357896.58340139,0
+CFFN.US,D,20070726,000000,6.39072,6.40594,6.28105,6.39072,458393.19560938,0
+CFFN.US,D,20070727,000000,6.36688,6.4154,6.31613,6.31613,405625.03751124,0
+CFFN.US,D,20070730,000000,6.33505,6.40204,6.25387,6.36688,470814.62171398,0
+CFFN.US,D,20070731,000000,6.38544,6.46745,6.35732,6.38544,344006.14178439,0
+CFFN.US,D,20070801,000000,6.35732,6.35732,6.07173,6.18966,587234.370518,0
+CFFN.US,D,20070802,000000,6.238,6.28105,6.16322,6.21351,436188.7513051,0
+CFFN.US,D,20070803,000000,6.22381,6.30296,6.058,6.063,419020.77764609,0
+CFFN.US,D,20070806,000000,6.04055,6.2303,5.70524,6.19866,1222053.8502719,0
+CFFN.US,D,20070807,000000,6.24338,6.58372,6.15357,6.4798,1250469.546519,0
+CFFN.US,D,20070808,000000,6.51793,7.04483,6.45242,6.8333,2312488.0061994,0
+CFFN.US,D,20070809,000000,6.39871,6.9414,6.39871,6.62899,1704040.7499035,0
+CFFN.US,D,20070810,000000,6.56581,6.62008,6.38069,6.41067,946391.95769746,0
+CFFN.US,D,20070813,000000,6.46745,6.5337,6.06719,6.10384,988837.12931146,0
+CFFN.US,D,20070814,000000,6.0992,6.2303,5.99546,5.99546,1035330.4463874,0
+CFFN.US,D,20070815,000000,6.02294,6.40204,6.02294,6.32958,644321.1971108,0
+CFFN.US,D,20070816,000000,6.32021,6.65367,6.25387,6.65367,1010427.2384418,0
+CFFN.US,D,20070817,000000,6.91987,6.94408,6.62899,6.89574,811828.8434232,0
+CFFN.US,D,20070820,000000,6.89009,7.00532,6.8384,6.99502,571747.73522975,0
+CFFN.US,D,20070821,000000,6.94408,7.00885,6.9104,6.94408,373696.85296264,0
+CFFN.US,D,20070822,000000,7.01172,7.01172,6.78135,6.85908,557399.23668481,0
+CFFN.US,D,20070823,000000,6.84611,6.92331,6.78135,6.79545,426125.51004361,0
+CFFN.US,D,20070824,000000,6.8191,6.8769,6.76037,6.79016,970068.6508572,0
+CFFN.US,D,20070827,000000,6.79016,6.8769,6.77587,6.84192,1080228.647573,0
+CFFN.US,D,20070828,000000,6.80073,6.87328,6.67761,6.67761,802337.90387637,0
+CFFN.US,D,20070829,000000,6.70145,6.86893,6.70145,6.82495,871555.15570192,0
+CFFN.US,D,20070830,000000,6.74784,6.8769,6.74784,6.87328,726745.57739498,0
+CFFN.US,D,20070831,000000,6.90493,6.92821,6.76816,6.79016,502573.59464449,0
+CFFN.US,D,20070904,000000,6.76037,6.99029,6.76037,6.93183,678168.9096327,0
+CFFN.US,D,20070905,000000,6.90224,7.00077,6.84192,6.89574,534884.39145053,0
+CFFN.US,D,20070906,000000,6.91987,6.95022,6.77587,6.91987,549131.57858083,0
+CFFN.US,D,20070907,000000,6.82922,6.92821,6.79016,6.91987,469845.69658877,0
+CFFN.US,D,20070910,000000,6.91987,6.92821,6.8191,6.8769,365560.68414151,0
+CFFN.US,D,20070911,000000,6.87867,6.98156,6.85908,6.9104,327461.12554736,0
+CFFN.US,D,20070912,000000,6.90493,6.98156,6.87867,6.95439,497799.0247839,0
+CFFN.US,D,20070913,000000,6.95439,7.04039,6.94408,6.98156,509266.61469737,0
+CFFN.US,D,20070914,000000,6.92331,7.06405,6.92331,7.06405,454852.68500169,0
+CFFN.US,D,20070917,000000,7.06405,7.06405,7.01617,7.04483,199305.41935915,0
+CFFN.US,D,20070918,000000,7.06405,7.10153,7.00077,7.10153,516682.82580591,0
+CFFN.US,D,20070919,000000,7.10153,7.12037,7.02045,7.06025,727049.51163893,0
+CFFN.US,D,20070920,000000,7.06405,7.11174,6.97331,6.99029,427645.18126334,0
+CFFN.US,D,20070921,000000,7.03743,7.03743,6.72465,6.73819,918798.60835866,0
+CFFN.US,D,20070924,000000,6.71973,6.75592,6.66842,6.68763,393317.85619337,0
+CFFN.US,D,20070925,000000,6.63307,6.70554,6.58372,6.61063,500364.14358033,0
+CFFN.US,D,20070926,000000,6.65701,6.71481,6.61063,6.67279,717045.54833282,0
+CFFN.US,D,20070927,000000,6.67279,6.70145,6.65367,6.70145,517296.08319883,0
+CFFN.US,D,20070928,000000,6.66369,6.68763,6.63716,6.67279,416563.43695034,0
+CFFN.US,D,20071001,000000,6.69598,6.76316,6.65701,6.75592,804427.72124877,0
+CFFN.US,D,20071002,000000,6.71973,6.9414,6.71973,6.9414,871017.34297947,0
+CFFN.US,D,20071003,000000,6.89574,6.91383,6.76316,6.77587,461212.67072344,0
+CFFN.US,D,20071004,000000,6.7716,6.90493,6.75592,6.90493,357647.6159888,0
+CFFN.US,D,20071005,000000,6.93183,7.04039,6.87867,6.99029,390760.28186399,0
+CFFN.US,D,20071008,000000,7.00532,7.00532,6.91987,6.92821,294054.2254573,0
+CFFN.US,D,20071009,000000,6.9682,7.00532,6.89574,6.99029,486139.58985118,0
+CFFN.US,D,20071010,000000,7.00077,7.02573,6.91383,6.95022,618468.46409814,0
+CFFN.US,D,20071011,000000,6.99029,6.99029,6.80073,6.84611,373401.54096676,0
+CFFN.US,D,20071012,000000,6.8333,6.91987,6.71973,6.72985,343828.30791825,0
+CFFN.US,D,20071015,000000,6.71481,6.81568,6.54808,6.57416,494993.56082292,0
+CFFN.US,D,20071016,000000,6.53853,6.57879,6.45642,6.45642,337303.42170244,0
+CFFN.US,D,20071017,000000,6.48787,6.56228,6.39072,6.49325,452983.81273572,0
+CFFN.US,D,20071018,000000,6.4336,6.4385,6.32958,6.39546,361832.63963862,0
+CFFN.US,D,20071019,000000,6.36215,6.39072,6.26583,6.27076,240092.96378451,0
+CFFN.US,D,20071022,000000,6.28598,6.36215,6.21351,6.30898,316243.58082749,0
+CFFN.US,D,20071023,000000,6.32021,6.40594,6.24914,6.30898,250754.37350483,0
+CFFN.US,D,20071024,000000,6.25387,6.34295,6.20831,6.3396,536386.81817417,0
+CFFN.US,D,20071025,000000,6.35212,6.5104,6.21351,6.29859,394667.23801403,0
+CFFN.US,D,20071026,000000,6.37496,6.47228,6.30296,6.45242,287074.51565659,0
+CFFN.US,D,20071029,000000,6.4336,6.52322,6.42069,6.49826,437769.85604223,0
+CFFN.US,D,20071030,000000,6.48397,6.52322,6.42793,6.4385,394490.4819289,0
+CFFN.US,D,20071031,000000,6.4154,6.49325,6.39546,6.44296,641018.87610565,0
+CFFN.US,D,20071101,000000,6.44296,6.45242,6.29367,6.29367,371584.40218911,0
+CFFN.US,D,20071102,000000,6.32958,6.39546,6.24914,6.34295,420847.61645279,0
+CFFN.US,D,20071105,000000,6.29367,6.33505,6.22576,6.24914,576949.10636909,0
+CFFN.US,D,20071106,000000,6.22381,6.39072,6.22381,6.39072,375484.89165311,0
+CFFN.US,D,20071107,000000,6.27566,6.44695,6.04473,6.07693,706738.72856378,0
+CFFN.US,D,20071108,000000,6.11933,6.19866,5.99964,6.1391,472687.80510398,0
+CFFN.US,D,20071109,000000,6.09418,6.39546,6.01281,6.34295,387298.44926981,0
+CFFN.US,D,20071112,000000,6.32958,6.57879,6.32958,6.38069,432263.47287794,0
+CFFN.US,D,20071113,000000,6.45642,6.57416,6.37496,6.56228,656086.2545822,0
+CFFN.US,D,20071114,000000,6.58854,6.66369,6.46198,6.5337,742355.07971801,0
+CFFN.US,D,20071115,000000,6.5337,6.57416,6.4336,6.52322,580868.9958912,0
+CFFN.US,D,20071116,000000,6.56952,6.56952,6.36993,6.49325,501114.27916114,0
+CFFN.US,D,20071119,000000,6.46745,6.50699,6.36215,6.39871,614156.26228951,0
+CFFN.US,D,20071120,000000,6.42069,6.49325,6.19866,6.32021,663445.34329736,0
+CFFN.US,D,20071121,000000,6.34665,6.40594,6.238,6.30898,216998.27236852,0
+CFFN.US,D,20071123,000000,6.30296,6.47228,6.26583,6.40594,138986.32752663,0
+CFFN.US,D,20071126,000000,6.4336,6.4336,6.13474,6.13474,529980.48786911,0
+CFFN.US,D,20071127,000000,6.1391,6.31613,6.1391,6.25387,636188.2616327,0
+CFFN.US,D,20071128,000000,6.31306,6.48787,6.31306,6.40594,498807.82780637,0
+CFFN.US,D,20071129,000000,6.4336,6.4798,6.35732,6.4336,609749.21575228,0
+CFFN.US,D,20071130,000000,6.4798,6.61063,6.4798,6.61063,451149.42946196,0
+CFFN.US,D,20071203,000000,6.59521,6.65701,6.53853,6.57416,275127.31319502,0
+CFFN.US,D,20071204,000000,6.53853,6.54233,6.42478,6.46745,534137.48921276,0
+CFFN.US,D,20071205,000000,6.4798,6.56228,6.41067,6.47228,558692.57389309,0
+CFFN.US,D,20071206,000000,6.4385,6.51793,6.4154,6.50699,867985.54500705,0
+CFFN.US,D,20071207,000000,6.51793,6.54233,6.4336,6.45642,450971.59559582,0
+CFFN.US,D,20071210,000000,6.45642,6.66842,6.4336,6.63307,560520.49048081,0
+CFFN.US,D,20071211,000000,6.63307,6.63307,6.32494,6.33505,620247.88054055,0
+CFFN.US,D,20071212,000000,6.42478,6.4385,6.14383,6.238,731714.14783682,0
+CFFN.US,D,20071213,000000,6.20386,6.26583,6.11933,6.26583,529968.63227805,0
+CFFN.US,D,20071214,000000,6.19402,6.23355,6.05383,6.05383,521686.96302096,0
+CFFN.US,D,20071217,000000,6.00781,6.13121,6.00781,6.09038,539386.28271638,0
+CFFN.US,D,20071218,000000,6.09418,6.11933,6.01281,6.07693,322952.76759548,0
+CFFN.US,D,20071219,000000,6.06719,6.14383,6.03749,6.0992,308427.5129654,0
+CFFN.US,D,20071220,000000,6.13121,6.1572,5.97635,6.1572,500887.94514969,0
+CFFN.US,D,20071221,000000,6.20831,6.20831,6.05383,6.12759,495351.3841172,0
+CFFN.US,D,20071224,000000,6.18011,6.28105,6.18011,6.25387,84716.820485864,0
+CFFN.US,D,20071226,000000,6.19402,6.25387,6.15357,6.24914,409806.82781804,0
+CFFN.US,D,20071227,000000,6.22576,6.2303,6.07693,6.08082,282285.93464289,0
+CFFN.US,D,20071228,000000,6.10895,6.16694,5.95919,5.98127,477848.22056505,0
+CFFN.US,D,20071231,000000,5.97635,6.0992,5.94583,6.04919,405629.34863528,0
+CFFN.US,D,20080102,000000,6.06719,6.12759,5.94138,5.98127,495704.89628748,0
+CFFN.US,D,20080103,000000,6.02823,6.03749,5.92708,5.99964,544765.48772186,0
+CFFN.US,D,20080104,000000,5.96773,5.96773,5.86863,5.91846,395186.72845936,0
+CFFN.US,D,20080107,000000,5.92708,6.10895,5.89052,6.00781,572565.77101399,0
+CFFN.US,D,20080108,000000,6.00781,6.12323,5.91391,5.91846,416569.90363639,0
+CFFN.US,D,20080109,000000,5.92708,5.94583,5.68362,5.68762,1179209.8996854,0
+CFFN.US,D,20080110,000000,5.65551,5.94583,5.63315,5.84098,1131925.4913504,0
+CFFN.US,D,20080111,000000,5.77789,5.88607,5.7378,5.84098,593851.9459004,0
+CFFN.US,D,20080114,000000,5.88607,5.90027,5.70524,5.75525,456718.32392464,0
+CFFN.US,D,20080115,000000,5.71544,5.78671,5.65551,5.69272,658051.04935779,0
+CFFN.US,D,20080116,000000,5.67787,5.87735,5.55642,5.61098,1616321.2315324,0
+CFFN.US,D,20080117,000000,5.63742,5.6504,5.52951,5.52951,527199.8128713,0
+CFFN.US,D,20080118,000000,5.54278,5.65551,5.38895,5.58435,673197.10584783,0
+CFFN.US,D,20080122,000000,5.48367,5.95361,5.46067,5.85081,647054.44974432,0
+CFFN.US,D,20080123,000000,5.79134,6.12323,5.67787,6.09038,719491.03343749,0
+CFFN.US,D,20080124,000000,6.09038,6.16322,6.00475,6.10895,537183.29833827,0
+CFFN.US,D,20080125,000000,6.14829,6.18529,6.05383,6.05383,445754.05774138,0
+CFFN.US,D,20080128,000000,6.058,6.26583,6.03749,6.24914,455047.76336394,0
+CFFN.US,D,20080129,000000,6.28105,6.32958,6.13474,6.26583,321945.04235402,0
+CFFN.US,D,20080130,000000,6.21351,6.24338,6.058,6.058,425684.69761178,0
+CFFN.US,D,20080131,000000,6.05383,6.31613,6.05383,6.30296,664847.53638735,0
+CFFN.US,D,20080201,000000,6.3396,6.57879,6.25702,6.46745,833961.07640002,0
+CFFN.US,D,20080204,000000,6.5104,6.63307,6.28598,6.62899,810390.00577898,0
+CFFN.US,D,20080205,000000,6.62899,6.62899,6.42793,6.51376,604860.40110494,0
+CFFN.US,D,20080206,000000,6.56952,6.62899,6.50699,6.57416,681002.39589987,0
+CFFN.US,D,20080207,000000,6.56952,6.63307,6.45642,6.54808,616084.41251086,0
+CFFN.US,D,20080208,000000,6.5104,6.62008,6.48397,6.54233,679903.05927281,0
+CFFN.US,D,20080211,000000,6.5337,6.66174,6.4385,6.63716,679938.62604604,0
+CFFN.US,D,20080212,000000,6.69106,6.72465,6.63307,6.68763,553299.35773454,0
+CFFN.US,D,20080213,000000,6.61535,6.81568,6.61535,6.8051,693776.25639371,0
+CFFN.US,D,20080214,000000,6.82922,6.82922,6.67761,6.81066,623765.75774709,0
+CFFN.US,D,20080215,000000,6.79016,6.8769,6.73384,6.84192,978294.27550189,0
+CFFN.US,D,20080219,000000,6.84192,6.90224,6.79016,6.85408,780826.47275954,0
+CFFN.US,D,20080220,000000,6.85408,6.90493,6.76037,6.86495,345749.99145357,0
+CFFN.US,D,20080221,000000,6.8769,6.92331,6.77587,6.82922,548625.0215076,0
+CFFN.US,D,20080222,000000,6.84611,6.85908,6.70554,6.85908,581149.21895299,0
+CFFN.US,D,20080225,000000,6.86495,6.89009,6.76037,6.89009,444777.58814913,0
+CFFN.US,D,20080226,000000,6.8384,7.02045,6.8051,6.96384,725889.8192755,0
+CFFN.US,D,20080227,000000,6.9414,7.03149,6.89574,6.95022,486760.39171117,0
+CFFN.US,D,20080228,000000,6.92331,6.99029,6.81066,6.84611,212211.84691685,0
+CFFN.US,D,20080229,000000,6.75166,6.90493,6.71481,6.76816,508779.45768225,0
+CFFN.US,D,20080303,000000,6.7857,6.88488,6.73384,6.8051,861169.65791937,0
+CFFN.US,D,20080304,000000,6.76816,6.87328,6.71973,6.76816,1152569.3087566,0
+CFFN.US,D,20080305,000000,6.8191,6.85908,6.77587,6.8051,814195.65051437,0
+CFFN.US,D,20080306,000000,6.79016,6.85908,6.68188,6.70554,563150.27613766,0
+CFFN.US,D,20080307,000000,6.64254,6.91383,6.64254,6.7857,578969.94575704,0
+CFFN.US,D,20080310,000000,6.79016,6.81568,6.70145,6.76037,356260.51183291,0
+CFFN.US,D,20080311,000000,6.82922,6.95022,6.7857,6.94408,626904.25603921,0
+CFFN.US,D,20080312,000000,6.94408,7.05013,6.90493,6.95884,686571.29036254,0
+CFFN.US,D,20080313,000000,6.91383,7.09551,6.8333,7.06841,815352.10953478,0
+CFFN.US,D,20080314,000000,7.10153,7.10153,6.8769,7.04039,589039.65370457,0
+CFFN.US,D,20080317,000000,6.90493,7.06025,6.8333,7.02573,802337.90387637,0
+CFFN.US,D,20080318,000000,7.04483,7.16314,7.02045,7.11174,887385.60313136,0
+CFFN.US,D,20080319,000000,7.17326,7.19163,7.00532,7.00532,655338.2745634,0
+CFFN.US,D,20080320,000000,7.00532,7.31651,6.90493,7.264,591637.10593121,0
+CFFN.US,D,20080324,000000,7.25491,7.52862,7.12037,7.27262,710418.27292136,0
+CFFN.US,D,20080325,000000,7.24655,7.49763,7.24655,7.37571,427779.90388921,0
+CFFN.US,D,20080326,000000,7.36653,7.39112,7.2062,7.28784,293246.96748313,0
+CFFN.US,D,20080327,000000,7.31651,7.39427,7.17326,7.26799,312988.68218663,0
+CFFN.US,D,20080328,000000,7.29072,7.31651,7.18002,7.2062,452940.70149543,0
+CFFN.US,D,20080331,000000,7.19163,7.41635,7.19163,7.31141,1023792.8007085,0
+CFFN.US,D,20080401,000000,7.41635,7.46154,7.34593,7.46154,905586.09099499,0
+CFFN.US,D,20080402,000000,7.48937,7.59041,7.39112,7.5713,833487.93053799,0
+CFFN.US,D,20080403,000000,7.50997,7.56582,7.44734,7.48937,608964.59117924,0
+CFFN.US,D,20080404,000000,7.54514,7.63327,7.43083,7.49763,606857.52931074,0
+CFFN.US,D,20080407,000000,7.50532,7.60943,7.41635,7.55552,585337.47594584,0
+CFFN.US,D,20080408,000000,7.54514,7.62288,7.46599,7.61806,631244.48015401,0
+CFFN.US,D,20080409,000000,7.64182,7.64182,7.49763,7.55552,504437.07800543,0
+CFFN.US,D,20080410,000000,7.4196,7.58632,7.4196,7.57528,435142.22594739,0
+CFFN.US,D,20080411,000000,7.55552,7.67595,7.52027,7.63634,636410.28452012,0
+CFFN.US,D,20080414,000000,7.60943,7.60943,7.38119,7.44734,521755.94100541,0
+CFFN.US,D,20080415,000000,7.45746,7.64579,7.45746,7.60943,491593.16174613,0
+CFFN.US,D,20080416,000000,7.63327,7.80465,7.5713,7.7256,1073412.7604854,0
+CFFN.US,D,20080417,000000,7.71427,7.80465,7.65517,7.76382,1169994.8720763,0
+CFFN.US,D,20080418,000000,7.80465,7.89223,7.71019,7.8271,624247.52585719,0
+CFFN.US,D,20080421,000000,7.79241,7.91886,7.78424,7.84111,654757.35060069,0
+CFFN.US,D,20080422,000000,7.3321,7.44734,7.18439,7.32588,1419527.0419194,0
+CFFN.US,D,20080423,000000,7.31651,7.36123,7.23041,7.25491,594193.60247959,0
+CFFN.US,D,20080424,000000,7.2832,7.60943,7.21677,7.56127,621878.56320399,0
+CFFN.US,D,20080425,000000,7.54514,7.60609,7.43083,7.55006,579151.01296619,0
+CFFN.US,D,20080428,000000,7.53669,7.7256,7.52862,7.60312,513676.89457764,0
+CFFN.US,D,20080429,000000,7.57528,7.68468,7.5713,7.63634,520974.54977541,0
+CFFN.US,D,20080430,000000,7.61259,7.63634,7.49355,7.55006,698933.43851176,0
+CFFN.US,D,20080501,000000,7.47555,7.60943,7.47555,7.55552,462091.06224406,0
+CFFN.US,D,20080502,000000,7.61259,7.64182,7.45179,7.46154,402719.33991663,0
+CFFN.US,D,20080505,000000,7.60312,7.6278,7.4196,7.53669,519655.34582295,0
+CFFN.US,D,20080506,000000,7.53335,7.59041,7.4196,7.5713,352128.29945243,0
+CFFN.US,D,20080507,000000,7.59375,7.59375,7.41635,7.43556,615087.46507947,0
+CFFN.US,D,20080508,000000,7.50208,7.57528,7.42432,7.49763,650550.77133074,0
+CFFN.US,D,20080509,000000,7.45179,7.55006,7.45179,7.54514,479350.64728868,0
+CFFN.US,D,20080512,000000,7.52862,7.80465,7.52862,7.74025,496424.85400009,0
+CFFN.US,D,20080513,000000,7.74749,7.79963,7.70602,7.76382,562868.97529486,0
+CFFN.US,D,20080514,000000,7.80465,7.82394,7.74749,7.81884,1075156.6101546,0
+CFFN.US,D,20080515,000000,7.82394,8.08421,7.76948,7.97211,1198137.8897286,0
+CFFN.US,D,20080516,000000,7.97211,8.04885,7.90977,8.04542,764768.61353763,0
+CFFN.US,D,20080519,000000,8.06407,8.06407,7.89966,7.90977,454748.14024402,0
+CFFN.US,D,20080520,000000,7.87823,8.00051,7.87823,7.93695,662419.29577878,0
+CFFN.US,D,20080521,000000,7.91886,8.06666,7.91886,7.95291,434922.35862197,0
+CFFN.US,D,20080522,000000,7.9762,8.05739,7.95291,8.03623,404544.02316131,0
+CFFN.US,D,20080523,000000,7.9904,8.01053,7.8824,7.92444,352381.57798906,0
+CFFN.US,D,20080527,000000,7.90977,7.9954,7.85929,7.98131,412617.68068406,0
+CFFN.US,D,20080528,000000,7.98131,8.00051,7.89966,7.95291,848742.84290974,0
+CFFN.US,D,20080529,000000,7.96285,8.01805,7.95708,8.01053,413889.4622722,0
+CFFN.US,D,20080530,000000,8.00051,8.00552,7.87339,8.00051,694241.8577887,0
+CFFN.US,D,20080602,000000,7.98131,8.01053,7.88815,7.94103,787916.11622296,0
+CFFN.US,D,20080603,000000,7.95708,8.01462,7.90457,7.9954,811050.68553621,0
+CFFN.US,D,20080604,000000,7.95291,8.02277,7.89966,7.96711,678201.24306292,0
+CFFN.US,D,20080605,000000,8.00051,8.06666,7.97211,8.06666,821010.45982102,0
+CFFN.US,D,20080606,000000,8.05739,8.05739,7.8965,7.89966,521792.58555965,0
+CFFN.US,D,20080609,000000,7.93695,8.00552,7.83629,7.87339,443204.02787905,0
+CFFN.US,D,20080610,000000,7.8141,7.9762,7.80465,7.8683,767431.81040569,0
+CFFN.US,D,20080611,000000,7.85438,7.92703,7.74025,7.76382,722753.4765454,0
+CFFN.US,D,20080612,000000,7.83629,8.01462,7.80465,7.91385,556977.82431112,0
+CFFN.US,D,20080613,000000,7.95708,7.98131,7.85929,7.95291,281747.04413943,0
+CFFN.US,D,20080616,000000,7.91385,8.04542,7.8824,8.03113,547889.97486088,0
+CFFN.US,D,20080617,000000,8.04125,8.07084,7.96711,7.96711,346630.53853621,0
+CFFN.US,D,20080618,000000,7.91385,7.98131,7.90457,7.96711,306221.29524426,0
+CFFN.US,D,20080619,000000,7.94103,7.94103,7.69266,7.77366,571343.56735217,0
+CFFN.US,D,20080620,000000,7.77997,7.79473,7.63327,7.79473,645996.06879555,0
+CFFN.US,D,20080623,000000,7.79241,7.79241,7.55552,7.55552,410942.80899932,0
+CFFN.US,D,20080624,000000,7.54514,7.65517,7.46599,7.59041,610263.31729257,0
+CFFN.US,D,20080625,000000,7.6278,7.76948,7.53335,7.61259,379207.54725096,0
+CFFN.US,D,20080626,000000,7.52027,7.70602,7.52027,7.57528,370391.29861446,0
+CFFN.US,D,20080627,000000,7.59996,7.77997,7.55006,7.64182,1357968.5019289,0
+CFFN.US,D,20080630,000000,7.67595,7.67595,7.34119,7.34119,692305.08531928,0
+CFFN.US,D,20080701,000000,7.264,7.52426,7.21677,7.48937,1309331.4784302,0
+CFFN.US,D,20080702,000000,7.45746,7.59375,7.45746,7.52027,612203.32310501,0
+CFFN.US,D,20080703,000000,7.51545,7.52862,7.40104,7.44001,420156.75882736,0
+CFFN.US,D,20080707,000000,7.44335,7.53335,7.19163,7.28784,539600.76113676,0
+CFFN.US,D,20080708,000000,7.32059,7.56127,7.18002,7.56127,380595.72918785,0
+CFFN.US,D,20080709,000000,7.53669,7.6278,7.33536,7.37116,527542.54723149,0
+CFFN.US,D,20080710,000000,7.36123,7.46154,7.27625,7.34119,573778.27464676,0
+CFFN.US,D,20080711,000000,7.34593,7.53975,7.14987,7.51545,1076470.425202,0
+CFFN.US,D,20080714,000000,7.56582,7.57528,7.12037,7.23588,859658.60894768,0
+CFFN.US,D,20080715,000000,7.1469,7.41635,7.03743,7.03743,889522.84286806,0
+CFFN.US,D,20080716,000000,7.2832,7.43556,7.23041,7.3875,1113231.3797856,0
+CFFN.US,D,20080717,000000,7.41143,7.59996,7.37571,7.53669,1000887.7987497,0
+CFFN.US,D,20080718,000000,7.55552,7.70276,7.43556,7.6278,718434.80805074,0
+CFFN.US,D,20080721,000000,7.69266,7.78424,7.48937,7.53669,595996.73010413,0
+CFFN.US,D,20080722,000000,7.50997,7.84111,7.49355,7.8141,807704.17550976,0
+CFFN.US,D,20080723,000000,7.84603,7.89966,7.74025,7.80465,520875.39392276,0
+CFFN.US,D,20080724,000000,7.78823,7.82952,7.58632,7.64182,536577.58541239,0
+CFFN.US,D,20080725,000000,7.65944,7.76382,7.5713,7.70602,663266.4316502,0
+CFFN.US,D,20080728,000000,7.59996,7.79473,7.50208,7.55552,636701.28539199,0
+CFFN.US,D,20080729,000000,7.59996,7.85438,7.5713,7.80872,921329.23816288,0
+CFFN.US,D,20080730,000000,7.78424,7.88815,7.68468,7.8271,716955.01472825,0
+CFFN.US,D,20080731,000000,7.82394,7.91886,7.77366,7.89223,717193.20433077,0
+CFFN.US,D,20080801,000000,7.84111,7.93138,7.7565,7.85095,451358.51897731,0
+CFFN.US,D,20080804,000000,7.80465,7.95291,7.65944,7.95291,991114.48057905,0
+CFFN.US,D,20080805,000000,7.95291,8.06666,7.81884,7.93138,1339285.1681742,0
+CFFN.US,D,20080806,000000,7.95106,7.98131,7.84111,7.91385,1200224.473758,0
+CFFN.US,D,20080807,000000,7.8965,7.97211,7.80465,7.87823,1382749.9206207,0
+CFFN.US,D,20080808,000000,7.8824,7.92703,7.8271,7.92444,1058826.0723379,0
+CFFN.US,D,20080811,000000,7.92444,8.2708,7.8965,8.26726,1663931.1297314,0
+CFFN.US,D,20080812,000000,8.2785,8.42035,8.22876,8.37684,2062681.0021995,0
+CFFN.US,D,20080813,000000,8.38881,8.49866,8.29733,8.48781,2091561.2220607,0
+CFFN.US,D,20080814,000000,8.36757,8.53282,8.36757,8.48251,1570777.4395235,0
+CFFN.US,D,20080815,000000,8.47621,8.56417,8.46554,8.56417,898119.22417914,0
+CFFN.US,D,20080818,000000,8.71698,8.74205,8.57938,8.59107,1473568.0593867,0
+CFFN.US,D,20080819,000000,8.60277,8.66903,8.46025,8.46025,677543.7966487,0
+CFFN.US,D,20080820,000000,8.50654,8.52919,8.3478,8.47621,946463.09124393,0
+CFFN.US,D,20080821,000000,8.45571,8.48251,8.33063,8.37267,637402.92082747,0
+CFFN.US,D,20080822,000000,8.38037,8.47621,8.13023,8.46554,520965.92752735,0
+CFFN.US,D,20080825,000000,8.46554,8.48521,8.39474,8.45571,423392.2574101,0
+CFFN.US,D,20080826,000000,8.48781,8.51935,8.33063,8.42917,391060.98276491,0
+CFFN.US,D,20080827,000000,8.37267,8.51935,8.2708,8.41061,368101.01397479,0
+CFFN.US,D,20080828,000000,8.49319,8.53282,8.41061,8.53282,570278.71971734,0
+CFFN.US,D,20080829,000000,8.46999,8.5471,8.40458,8.52919,635487.7039782,0
+CFFN.US,D,20080902,000000,8.5973,8.60277,8.43891,8.52919,1413312.5566336,0
+CFFN.US,D,20080903,000000,8.48521,8.61789,8.35041,8.53282,3135776.8950691,0
+CFFN.US,D,20080904,000000,8.51935,8.62514,8.43547,8.43547,1217460.3476204,0
+CFFN.US,D,20080905,000000,8.38037,8.60277,8.30159,8.55786,1647270.7909266,0
+CFFN.US,D,20080908,000000,8.68775,8.81005,8.61437,8.79168,2681983.6687972,0
+CFFN.US,D,20080909,000000,8.82648,8.89698,8.66903,8.67496,2739010.1396535,0
+CFFN.US,D,20080910,000000,8.65111,8.72246,8.46554,8.56417,1269319.9363297,0
+CFFN.US,D,20080911,000000,8.38372,8.64851,8.3427,8.64851,750183.00317117,0
+CFFN.US,D,20080912,000000,8.55786,8.8209,8.42035,8.7503,488016.00658421,0
+CFFN.US,D,20080915,000000,8.50654,8.82648,8.43891,8.52919,674246.86454857,0
+CFFN.US,D,20080916,000000,8.50654,8.96379,8.37267,8.91924,1016448.8009274,0
+CFFN.US,D,20080917,000000,8.80179,8.90905,8.64303,8.82648,1281056.971495,0
+CFFN.US,D,20080918,000000,8.77877,9.25791,8.51935,9.20967,1500945.8525241,0
+CFFN.US,D,20080919,000000,9.96485,10.0587,9.36554,9.46945,1175279.2323532,0
+CFFN.US,D,20080922,000000,9.47783,9.95104,9.47783,9.74501,1009281.5572315,0
+CFFN.US,D,20080923,000000,9.95104,9.95104,9.47318,9.7766,629984.55415694,0
+CFFN.US,D,20080924,000000,9.85078,9.90748,9.19018,9.75149,438562.0250823,0
+CFFN.US,D,20080925,000000,9.75149,9.92689,9.39988,9.48806,301088.90208937,0
+CFFN.US,D,20080926,000000,9.75149,9.75149,9.29039,9.29039,230386.46803631,0
+CFFN.US,D,20080929,000000,9.40451,9.55573,8.79168,9.14564,322142.27627829,0
+CFFN.US,D,20080930,000000,9.03523,9.07327,8.49866,8.64851,534516.86812718,0
+CFFN.US,D,20081001,000000,8.60453,8.95821,8.44161,8.83296,490437.78050672,0
+CFFN.US,D,20081002,000000,8.5973,8.91924,8.46554,8.48781,693964.86806992,0
+CFFN.US,D,20081003,000000,8.44161,8.58383,8.21678,8.33406,472785.88317561,0
+CFFN.US,D,20081006,000000,8.10898,8.14154,7.72151,7.82952,592563.99759715,0
+CFFN.US,D,20081007,000000,7.80465,7.89223,7.53669,7.53669,517577.38404163,0
+CFFN.US,D,20081008,000000,7.46154,7.53669,6.79016,6.98156,1205316.9890156,0
+CFFN.US,D,20081009,000000,6.86495,7.15943,6.55282,6.55282,1110107.9704275,0
+CFFN.US,D,20081010,000000,6.45242,6.80073,6.45242,6.80073,1048364.052104,0
+CFFN.US,D,20081013,000000,7.05013,7.3013,6.86893,7.264,626267.28746413,0
+CFFN.US,D,20081014,000000,7.40104,7.58085,7.34593,7.54514,556821.54606512,0
+CFFN.US,D,20081015,000000,7.5713,7.5713,7.11174,7.16314,512363.07953022,0
+CFFN.US,D,20081016,000000,7.45179,7.53669,7.04483,7.52027,639120.90375249,0
+CFFN.US,D,20081017,000000,7.32588,8.38881,7.04483,7.97211,1049007.487365,0
+CFFN.US,D,20081020,000000,8.0995,8.28953,7.95291,8.25789,809722.8593357,0
+CFFN.US,D,20081021,000000,8.28369,8.37684,7.90457,8.25446,483445.13733391,0
+CFFN.US,D,20081022,000000,8.15082,8.45571,8.15082,8.38881,803506.21848786,0
+CFFN.US,D,20081023,000000,8.30669,8.46554,8.23998,8.40811,620108.84679065,0
+CFFN.US,D,20081024,000000,8.10898,8.38881,8.07502,8.07502,519617.6234877,0
+CFFN.US,D,20081027,000000,8.0995,8.37684,7.71427,8.08421,351297.33029611,0
+CFFN.US,D,20081028,000000,8.09116,8.51935,8.02277,8.37684,576149.39286195,0
+CFFN.US,D,20081029,000000,8.46025,8.75947,8.3427,8.56417,655017.09582335,0
+CFFN.US,D,20081030,000000,8.71514,8.75947,8.43547,8.63682,553814.53705585,0
+CFFN.US,D,20081031,000000,8.67496,9.07327,8.51935,9.07327,685163.70836753,0
+CFFN.US,D,20081103,000000,8.95821,9.11595,8.84596,8.9675,594087.97994091,0
+CFFN.US,D,20081104,000000,9.07327,9.2941,8.94615,9.11317,659337.91988004,0
+CFFN.US,D,20081105,000000,8.97306,9.27648,8.97306,9.10204,632295.31663574,0
+CFFN.US,D,20081106,000000,9.04544,9.16606,8.73256,8.83853,771066.08796099,0
+CFFN.US,D,20081107,000000,8.89698,8.96379,8.65649,8.85987,367517.93445005,0
+CFFN.US,D,20081110,000000,8.92481,9.08626,8.65111,8.75307,445550.35713108,0
+CFFN.US,D,20081111,000000,8.8055,8.94152,8.51574,8.51574,999355.19415786,0
+CFFN.US,D,20081112,000000,8.73256,8.77877,8.43547,8.43547,570245.30850613,0
+CFFN.US,D,20081113,000000,8.62949,8.98605,8.3478,8.98605,600189.298221,0
+CFFN.US,D,20081114,000000,8.84874,9.05844,8.63227,8.66355,509393.79285619,0
+CFFN.US,D,20081117,000000,8.74751,8.94894,8.7051,8.84596,464047.2347716,0
+CFFN.US,D,20081118,000000,8.94894,9.07327,8.50654,8.90533,438778.65906468,0
+CFFN.US,D,20081119,000000,8.92481,9.03523,8.43547,8.43547,538427.05762024,0
+CFFN.US,D,20081120,000000,8.50654,8.57578,8.07084,8.11835,615709.34472046,0
+CFFN.US,D,20081121,000000,8.33063,8.3478,7.80872,8.20909,708877.04608148,0
+CFFN.US,D,20081124,000000,8.3427,8.66355,7.8271,8.5973,884654.50605987,0
+CFFN.US,D,20081125,000000,8.68414,8.80179,7.94103,8.2759,4888700.4025408,0
+CFFN.US,D,20081126,000000,8.25446,8.3376,8.07084,8.26569,579673.73675455,0
+CFFN.US,D,20081128,000000,8.16549,8.38372,8.11408,8.36757,256827.66947874,0
+CFFN.US,D,20081201,000000,8.19294,8.7503,8.19294,8.36757,911671.24255998,0
+CFFN.US,D,20081202,000000,8.57578,8.57578,8.06666,8.51574,1748095.0485607,0
+CFFN.US,D,20081203,000000,8.45571,8.80179,8.31531,8.80179,510078.18379558,0
+CFFN.US,D,20081204,000000,8.66355,8.94152,8.62514,8.89698,884020.77082779,0
+CFFN.US,D,20081205,000000,8.76597,8.99348,8.73256,8.93039,527952.10401411,0
+CFFN.US,D,20081208,000000,8.97771,9.07698,8.70148,8.79168,685726.31005313,0
+CFFN.US,D,20081209,000000,8.70975,9.06584,8.42035,8.46554,1131914.7135403,0
+CFFN.US,D,20081210,000000,8.45571,8.60453,8.21345,8.40811,442541.1925598,0
+CFFN.US,D,20081211,000000,8.42658,8.53282,8.2708,8.3427,474516.7994727,0
+CFFN.US,D,20081212,000000,8.3118,8.5382,8.12178,8.5382,487638.78323179,0
+CFFN.US,D,20081215,000000,8.60453,8.60453,8.22542,8.36061,450295.82690448,0
+CFFN.US,D,20081216,000000,8.46025,8.68414,8.3376,8.68414,270091.92033075,0
+CFFN.US,D,20081217,000000,8.58383,8.66903,8.42917,8.42917,578757.62289867,0
+CFFN.US,D,20081218,000000,8.51574,8.52919,8.3376,8.42035,404098.89960546,0
+CFFN.US,D,20081219,000000,8.41516,8.68775,8.3478,8.38881,824905.56037999,0
+CFFN.US,D,20081222,000000,8.38881,8.72701,8.38881,8.66355,667655.15591033,0
+CFFN.US,D,20081223,000000,8.71514,8.80179,8.46025,8.74751,479440.10311225,0
+CFFN.US,D,20081224,000000,8.70148,8.75947,8.57938,8.62949,137555.03434945,0
+CFFN.US,D,20081226,000000,8.61789,8.82648,8.61789,8.80179,120354.72726023,0
+CFFN.US,D,20081229,000000,8.80179,8.89235,8.68775,8.89235,384201.98443697,0
+CFFN.US,D,20081230,000000,8.86822,8.8877,8.73256,8.84224,261713.25078307,0
+CFFN.US,D,20081231,000000,8.8055,8.98605,8.68775,8.91924,492342.21954593,0
+CFFN.US,D,20090102,000000,8.94894,8.94894,8.75307,8.86358,290078.29132282,0
+CFFN.US,D,20090105,000000,8.83296,8.83296,8.55425,8.60453,664956.39226904,0
+CFFN.US,D,20090106,000000,8.60453,8.64851,8.39474,8.55786,539818.47290015,0
+CFFN.US,D,20090107,000000,8.54442,8.54442,8.2785,8.3118,430831.10191976,0
+CFFN.US,D,20090108,000000,8.22198,8.64303,8.22198,8.57578,417958.08557327,0
+CFFN.US,D,20090109,000000,8.80179,8.80179,8.24416,8.24416,494073.13584302,0
+CFFN.US,D,20090112,000000,8.32822,8.42035,8.16549,8.20316,967202.83115984,0
+CFFN.US,D,20090113,000000,8.26726,8.47621,8.18422,8.42917,572073.22509383,0
+CFFN.US,D,20090114,000000,8.41516,8.51184,8.26726,8.30159,415097.65478095,0
+CFFN.US,D,20090115,000000,8.37267,8.55425,8.33063,8.55425,510205.3619544,0
+CFFN.US,D,20090116,000000,8.61437,8.67496,8.51184,8.67496,677689.29708463,0
+CFFN.US,D,20090120,000000,8.56417,8.68775,8.22542,8.24416,583768.22679978,0
+CFFN.US,D,20090121,000000,8.24416,8.39911,7.9904,8.36757,761663.52645674,0
+CFFN.US,D,20090122,000000,8.31531,8.39474,8.03623,8.09701,385907.03398989,0
+CFFN.US,D,20090123,000000,8.02277,8.16549,7.96711,8.16549,546701.18241026,0
+CFFN.US,D,20090126,000000,8.19035,8.21345,8.0252,8.06666,358946.34210213,0
+CFFN.US,D,20090127,000000,8.06666,8.18172,7.83629,8.15434,643868.52908791,0
+CFFN.US,D,20090128,000000,8.22198,8.46999,8.21345,8.46999,396466.05451454,0
+CFFN.US,D,20090129,000000,8.46554,8.50378,8.09701,8.0995,391216.18322991,0
+CFFN.US,D,20090130,000000,8.16911,8.25446,8.04125,8.09701,385632.19983313,0
+CFFN.US,D,20090202,000000,8.00051,8.38881,7.95106,8.38372,532165.14997012,0
+CFFN.US,D,20090203,000000,8.3555,8.66903,8.3376,8.60277,757279.11332064,0
+CFFN.US,D,20090204,000000,8.60453,8.60453,8.13634,8.40811,507492.58716001,0
+CFFN.US,D,20090205,000000,8.20316,8.35041,8.08421,8.20909,366414.28669897,0
+CFFN.US,D,20090206,000000,8.15796,8.25446,7.9954,8.25029,726347.87620343,0
+CFFN.US,D,20090209,000000,8.19294,8.31531,8.07502,8.15796,328224.19450027,0
+CFFN.US,D,20090210,000000,8.09116,8.09116,7.68468,7.76382,882480.62176893,0
+CFFN.US,D,20090211,000000,7.7305,7.8965,7.68468,7.87339,568196.446812,0
+CFFN.US,D,20090212,000000,7.85095,7.90457,7.60609,7.76948,451977.16527526,0
+CFFN.US,D,20090213,000000,7.71427,7.87339,7.60609,7.79473,687901.27212508,0
+CFFN.US,D,20090217,000000,7.76382,7.77366,7.49763,7.50208,824172.66929529,0
+CFFN.US,D,20090218,000000,7.48937,7.57528,7.31141,7.34593,802390.71514572,0
+CFFN.US,D,20090219,000000,7.34593,7.35817,6.97636,6.99502,875755.26828583,0
+CFFN.US,D,20090220,000000,6.9862,6.9862,6.71481,6.84611,1057587.7019609,0
+CFFN.US,D,20090223,000000,6.85408,6.85408,6.69598,6.69598,716893.58121085,0
+CFFN.US,D,20090224,000000,6.65367,6.84611,6.55282,6.84611,794979.89294222,0
+CFFN.US,D,20090225,000000,6.76316,6.89574,6.65701,6.80073,804151.80931099,0
+CFFN.US,D,20090226,000000,6.84899,7.19617,6.84611,7.12631,880808.98342722,0
+CFFN.US,D,20090227,000000,6.92331,7.28784,6.9104,7.24655,884110.22665137,0
+CFFN.US,D,20090302,000000,7.18002,7.20091,6.95022,6.95439,728422.60464172,0
+CFFN.US,D,20090303,000000,6.95884,7.15943,6.93619,6.99029,1418931.0290224,0
+CFFN.US,D,20090304,000000,7.00077,7.04483,6.77587,6.79545,840014.97231581,0
+CFFN.US,D,20090305,000000,6.78135,6.87867,6.5337,6.62008,791799.36119085,0
+CFFN.US,D,20090306,000000,6.67279,6.75166,6.45642,6.62899,800477.65385845,0
+CFFN.US,D,20090309,000000,7.03149,7.03149,6.59521,6.8333,689038.33108736,0
+CFFN.US,D,20090310,000000,6.82495,6.92821,6.54808,6.91383,738388.84561259,0
+CFFN.US,D,20090311,000000,6.9414,7.04039,6.75592,6.78135,616199.7350786,0
+CFFN.US,D,20090312,000000,6.81066,7.06405,6.71481,7.05515,931819.2807031,0
+CFFN.US,D,20090313,000000,7.02045,7.11174,6.91383,7.01172,476953.66232932,0
+CFFN.US,D,20090316,000000,7.08159,7.16824,6.89009,6.9414,576703.37229951,0
+CFFN.US,D,20090317,000000,6.91383,7.23588,6.91383,7.19617,584930.07472523,0
+CFFN.US,D,20090318,000000,7.23041,7.4708,7.10581,7.4708,1024651.792171,0
+CFFN.US,D,20090319,000000,7.50208,7.54514,7.25945,7.2832,897426.2109917,0
+CFFN.US,D,20090320,000000,7.27262,7.34593,7.09551,7.25945,1456285.8409409,0
+CFFN.US,D,20090323,000000,7.45179,7.7256,7.24655,7.7256,1388589.3381161,0
+CFFN.US,D,20090324,000000,7.66474,7.73525,7.23588,7.24108,700828.17752191,0
+CFFN.US,D,20090325,000000,7.3321,7.4708,7.1779,7.45179,960557.23347125,0
+CFFN.US,D,20090326,000000,7.49355,7.60312,7.28784,7.60312,975115.89931254,0
+CFFN.US,D,20090327,000000,7.37571,7.60312,7.32059,7.37116,1189003.695695,0
+CFFN.US,D,20090330,000000,7.2832,7.32059,7.06405,7.09551,1307569.3064838,0
+CFFN.US,D,20090331,000000,7.12631,7.39427,7.00532,7.39112,1276603.5803744,0
+CFFN.US,D,20090401,000000,7.32588,7.46154,7.18002,7.40633,1021812.9169988,0
+CFFN.US,D,20090402,000000,7.50997,7.50997,7.11174,7.18967,1625928.5714279,0
+CFFN.US,D,20090403,000000,7.22587,7.22587,6.82922,7.00077,1620642.055589,0
+CFFN.US,D,20090406,000000,6.9414,7.01172,6.82922,6.89009,817816.99469758,0
+CFFN.US,D,20090407,000000,6.86893,7.21677,6.85408,7.0865,1065986.8493478,0
+CFFN.US,D,20090408,000000,7.09551,7.23041,7.02573,7.14987,918383.662671,0
+CFFN.US,D,20090409,000000,7.23041,7.44734,7.04039,7.44734,1586447.2975829,0
+CFFN.US,D,20090413,000000,7.49763,7.6278,7.32059,7.6278,966791.11881519,0
+CFFN.US,D,20090414,000000,7.4799,7.60312,7.29072,7.29072,1152635.0533981,0
+CFFN.US,D,20090415,000000,7.26799,7.43083,7.18002,7.4196,771483.18921066,0
+CFFN.US,D,20090416,000000,7.41635,7.61259,7.31141,7.49355,548031.16417278,0
+CFFN.US,D,20090417,000000,7.46154,7.53335,7.3321,7.48566,1121339.5263005,0
+CFFN.US,D,20090420,000000,7.39427,7.61259,7.27262,7.2832,1608656.0530112,0
+CFFN.US,D,20090421,000000,7.264,7.63327,7.14987,7.63327,1162941.8731671,0
+CFFN.US,D,20090422,000000,7.53669,7.74025,7.4799,7.51545,1398537.2568098,0
+CFFN.US,D,20090423,000000,7.59996,7.64182,7.31651,7.53669,1092114.4165172,0
+CFFN.US,D,20090424,000000,7.56127,7.71427,7.44734,7.64579,1152285.8523519,0
+CFFN.US,D,20090427,000000,7.53669,7.82394,7.45746,7.7305,1018148.4615753,0
+CFFN.US,D,20090428,000000,7.68941,7.90457,7.50208,7.8141,587665.48292076,0
+CFFN.US,D,20090429,000000,7.79241,7.79241,7.62288,7.72151,1104959.4105576,0
+CFFN.US,D,20090430,000000,7.7603,7.92444,7.58632,7.61806,832412.30509309,0
+CFFN.US,D,20090501,000000,7.56127,7.7305,7.51545,7.60943,762409.35091352,0
+CFFN.US,D,20090504,000000,7.65517,8.01805,7.53669,8.01053,1292955.6738112,0
+CFFN.US,D,20090505,000000,7.98131,8.01462,7.74749,7.8965,1148859.5865308,0
+CFFN.US,D,20090506,000000,8.01053,8.22542,7.80872,8.22198,1187876.3367618,0
+CFFN.US,D,20090507,000000,8.15082,8.44161,8.04542,8.0995,1644299.3486907,0
+CFFN.US,D,20090508,000000,8.29733,8.57578,8.29557,8.57578,1786761.5199645,0
+CFFN.US,D,20090511,000000,8.51935,8.7862,8.43547,8.59107,1930817.7293477,0
+CFFN.US,D,20090512,000000,8.52919,8.68414,8.47621,8.49319,1652925.9078699,0
+CFFN.US,D,20090513,000000,8.48521,8.71514,8.43547,8.45571,2351523.0787075,0
+CFFN.US,D,20090514,000000,8.55425,8.55425,8.19805,8.3118,2215646.1493858,0
+CFFN.US,D,20090515,000000,8.3376,8.3376,8.06407,8.13023,1369067.490738,0
+CFFN.US,D,20090518,000000,8.20316,8.52372,8.20316,8.51184,1132353.3704101,0
+CFFN.US,D,20090519,000000,8.5471,8.5471,8.12178,8.12178,650798.66096231,0
+CFFN.US,D,20090520,000000,8.19805,8.26726,8.04542,8.05739,595927.7521197,0
+CFFN.US,D,20090521,000000,8.05739,8.12178,7.92703,8.01053,550775.19461637,0
+CFFN.US,D,20090522,000000,7.9954,8.12595,7.89223,7.96711,506573.23996112,0
+CFFN.US,D,20090526,000000,7.91886,8.29733,7.90457,8.2759,1001641.1676735,0
+CFFN.US,D,20090527,000000,8.21345,8.21345,7.9762,7.9904,872239.54664131,0
+CFFN.US,D,20090528,000000,8.09701,8.22876,7.98131,8.16549,1007838.4084632,0
+CFFN.US,D,20090529,000000,8.16549,8.22876,8.00552,8.22876,763944.11106735,0
+CFFN.US,D,20090601,000000,8.23998,8.44161,8.13634,8.26726,1452247.3955079,0
+CFFN.US,D,20090602,000000,8.2785,8.44605,8.2785,8.36061,1216713.4453827,0
+CFFN.US,D,20090603,000000,8.38881,8.38881,8.09701,8.16549,782408.65527766,0
+CFFN.US,D,20090604,000000,8.26569,8.32118,8.08421,8.3118,1212183.5318107,0
+CFFN.US,D,20090605,000000,8.29733,8.29733,8.05312,8.09116,824365.59209553,0
+CFFN.US,D,20090608,000000,8.10898,8.18422,8.06407,8.13023,461906.7616919,0
+CFFN.US,D,20090609,000000,8.11835,8.23404,8.09701,8.19035,613869.57254166,0
+CFFN.US,D,20090610,000000,8.19805,8.20909,8.00552,8.04125,552079.30963473,0
+CFFN.US,D,20090611,000000,8.10898,8.18172,7.97211,8.11408,452728.37863709,0
+CFFN.US,D,20090612,000000,8.02277,8.10303,7.92703,7.98131,368908.27194896,0
+CFFN.US,D,20090615,000000,7.92444,8.01053,7.83629,7.84111,630542.8447185,0
+CFFN.US,D,20090616,000000,7.8824,7.92444,7.69738,7.69738,944907.85325097,0
+CFFN.US,D,20090617,000000,7.70602,7.71919,7.50208,7.50532,915444.55386516,0
+CFFN.US,D,20090618,000000,7.60312,7.85095,7.52027,7.58632,713556.77121347,0
+CFFN.US,D,20090619,000000,7.58085,7.69266,7.41635,7.49763,792957.97577328,0
+CFFN.US,D,20090622,000000,7.4799,7.5713,7.35817,7.35817,960772.78967264,0
+CFFN.US,D,20090623,000000,7.43083,7.50208,7.2832,7.49763,908641.60014957,0
+CFFN.US,D,20090624,000000,7.53335,7.53335,7.28015,7.3321,718662.21984319,0
+CFFN.US,D,20090625,000000,7.33536,7.34119,7.22587,7.2961,856080.37600476,0
+CFFN.US,D,20090626,000000,7.33536,7.44335,7.27625,7.41635,3036003.4739167,0
+CFFN.US,D,20090629,000000,7.46599,7.50208,7.38119,7.49763,719869.33457092,0
+CFFN.US,D,20090630,000000,7.48937,7.50208,7.43083,7.49763,789262.26470058,0
+CFFN.US,D,20090701,000000,7.48937,7.68468,7.37571,7.58085,896695.47546901,0
+CFFN.US,D,20090702,000000,7.48566,7.48937,7.3013,7.3013,673017.11641968,0
+CFFN.US,D,20090706,000000,7.2832,7.50532,7.24953,7.47555,817731.84999802,0
+CFFN.US,D,20090707,000000,7.40104,7.48937,7.24655,7.24655,744775.77585952,0
+CFFN.US,D,20090708,000000,7.28784,7.32059,7.12631,7.21677,625931.01978997,0
+CFFN.US,D,20090709,000000,7.3013,7.33536,7.19617,7.27262,620010.76871902,0
+CFFN.US,D,20090710,000000,7.23588,7.3875,7.19617,7.27262,398880.28397002,0
+CFFN.US,D,20090713,000000,7.28015,7.56127,7.28015,7.56127,699519.75137952,0
+CFFN.US,D,20090714,000000,7.53335,7.53335,7.3321,7.35817,411263.98773937,0
+CFFN.US,D,20090715,000000,7.40104,7.44734,7.32588,7.43556,874387.56418807,0
+CFFN.US,D,20090716,000000,7.40633,7.44734,7.3321,7.38119,471151.96716913,0
+CFFN.US,D,20090717,000000,7.3321,7.42432,7.2832,7.35196,385113.78716881,0
+CFFN.US,D,20090720,000000,7.34593,7.41635,7.264,7.35196,452426.59995515,0
+CFFN.US,D,20090721,000000,7.3321,7.37116,7.1469,7.18439,496923.86660629,0
+CFFN.US,D,20090722,000000,7.1779,7.25491,7.12631,7.15943,583316.6365579,0
+CFFN.US,D,20090723,000000,7.14987,7.24108,7.14107,7.18967,714899.68634808,0
+CFFN.US,D,20090724,000000,7.16824,7.18967,7.09551,7.17326,488252.04062472,0
+CFFN.US,D,20090727,000000,7.19617,7.3013,7.19163,7.2961,539489.74969305,0
+CFFN.US,D,20090728,000000,7.28015,7.34593,7.24108,7.31651,764107.9337804,0
+CFFN.US,D,20090729,000000,7.31651,7.35029,7.23041,7.23588,870080.75128446,0
+CFFN.US,D,20090730,000000,7.264,7.35196,7.19617,7.23041,848469.08653399,0
+CFFN.US,D,20090731,000000,7.25491,7.27262,7.18439,7.20091,535374.78180868,0
+CFFN.US,D,20090803,000000,7.24655,7.35817,7.06841,7.1779,933887.54245534,0
+CFFN.US,D,20090804,000000,7.1469,7.34593,7.1469,7.3321,714805.91940047,0
+CFFN.US,D,20090805,000000,7.25945,7.3321,7.14987,7.30519,923587.18937234,0
+CFFN.US,D,20090806,000000,7.35817,7.35817,6.96384,7.00077,1178334.7415078,0
+CFFN.US,D,20090807,000000,7.00885,7.11527,6.9414,7.09847,1120067.7447123,0
+CFFN.US,D,20090810,000000,6.99502,7.2832,6.99502,7.16824,546321.80349583,0
+CFFN.US,D,20090811,000000,7.03149,7.14987,6.9414,6.9682,1119996.6111659,0
+CFFN.US,D,20090812,000000,6.94408,7.04483,6.91383,7.01617,1320921.9353785,0
+CFFN.US,D,20090813,000000,7.02573,7.0865,6.93183,7.03743,553239.00199815,0
+CFFN.US,D,20090814,000000,6.97636,7.05515,6.84611,6.9414,572184.23653756,0
+CFFN.US,D,20090817,000000,6.78135,6.96384,6.75166,6.85408,728786.89462207,0
+CFFN.US,D,20090818,000000,6.92331,6.92331,6.79545,6.84611,518758.6320252,0
+CFFN.US,D,20090819,000000,6.75166,6.81568,6.72985,6.7716,464192.73520753,0
+CFFN.US,D,20090820,000000,6.79016,6.79545,6.65367,6.68188,908422.81060517,0
+CFFN.US,D,20090821,000000,6.73384,6.7857,6.67761,6.72465,706485.45002716,0
+CFFN.US,D,20090824,000000,6.7099,6.72465,6.62899,6.66174,608601.37897992,0
+CFFN.US,D,20090825,000000,6.66174,6.73819,6.60014,6.61063,719273.3216741,0
+CFFN.US,D,20090826,000000,6.61063,6.62899,6.5337,6.56581,592782.78714155,0
+CFFN.US,D,20090827,000000,6.57416,6.59262,6.4385,6.47228,673628.2182506,0
+CFFN.US,D,20090828,000000,6.46745,6.49826,6.27566,6.3396,894202.56800005,0
+CFFN.US,D,20090831,000000,6.31613,6.35732,6.24914,6.28598,590406.28002131,0
+CFFN.US,D,20090901,000000,6.238,6.28105,6.11933,6.12759,1032680.1828914,0
+CFFN.US,D,20090902,000000,6.12759,6.12759,5.91391,6.04473,2061139.7753599,0
+CFFN.US,D,20090903,000000,6.063,6.19402,6.03277,6.19402,1513957.9026204,0
+CFFN.US,D,20090904,000000,6.19402,6.26035,6.14829,6.23355,548484.90997669,0
+CFFN.US,D,20090908,000000,6.27566,6.29859,6.18529,6.25387,409030.82549308,0
+CFFN.US,D,20090909,000000,6.25387,6.25387,6.14829,6.24338,619569.9562872,0
+CFFN.US,D,20090910,000000,6.26583,6.34665,6.16322,6.33505,1053956.6577488,0
+CFFN.US,D,20090911,000000,6.36993,6.44695,6.32958,6.44296,950977.91588186,0
+CFFN.US,D,20090914,000000,6.4336,6.44695,6.35732,6.39072,541745.5453405,0
+CFFN.US,D,20090915,000000,6.4336,6.46198,6.33505,6.39546,579321.30236528,0
+CFFN.US,D,20090916,000000,6.40594,6.62899,6.37496,6.6237,994453.44613845,0
+CFFN.US,D,20090917,000000,6.61535,6.70145,6.60552,6.65367,593642.85638507,0
+CFFN.US,D,20090918,000000,6.65367,6.65367,6.51793,6.54808,691826.55055222,0
+CFFN.US,D,20090921,000000,6.54233,6.63716,6.50345,6.51793,330842.12456603,0
+CFFN.US,D,20090922,000000,6.51376,6.51376,6.44695,6.48397,462069.50662394,0
+CFFN.US,D,20090923,000000,6.48397,6.48397,6.38069,6.39546,449899.20349395,0
+CFFN.US,D,20090924,000000,6.45242,6.45242,6.30296,6.32021,479287.05820926,0
+CFFN.US,D,20090925,000000,6.28105,6.29859,6.20831,6.26583,484966.96411565,0
+CFFN.US,D,20090928,000000,6.31613,6.36688,6.30296,6.34665,447132.53964922,0
+CFFN.US,D,20090929,000000,6.35212,6.52322,6.35212,6.5104,800441.00930422,0
+CFFN.US,D,20090930,000000,6.48397,6.51376,6.4154,6.4385,598140.43652689,0
+CFFN.US,D,20091001,000000,6.40594,6.52322,6.38069,6.40594,652279.5320658,0
+CFFN.US,D,20091002,000000,6.37496,6.4336,6.3396,6.39546,535015.88073338,0
+CFFN.US,D,20091005,000000,6.4336,6.4336,6.28986,6.36215,566461.21939088,0
+CFFN.US,D,20091006,000000,6.4154,6.42478,6.29367,6.31306,296789.63365283,0
+CFFN.US,D,20091007,000000,6.27566,6.31306,6.26035,6.29367,182835.84779261,0
+CFFN.US,D,20091008,000000,6.32958,6.4154,6.238,6.28105,517708.87332448,0
+CFFN.US,D,20091009,000000,6.30898,6.39546,6.26035,6.39072,935499.90284168,0
+CFFN.US,D,20091012,000000,6.42793,6.42793,6.32494,6.35212,458047.22790616,0
+CFFN.US,D,20091013,000000,6.30898,6.38069,6.27076,6.31613,609290.08104332,0
+CFFN.US,D,20091014,000000,6.32958,6.34295,6.26583,6.34295,528650.50610659,0
+CFFN.US,D,20091015,000000,6.35212,6.38544,6.28598,6.38069,534708.71314641,0
+CFFN.US,D,20091016,000000,6.34665,6.38069,6.29859,6.32494,330679.37963399,0
+CFFN.US,D,20091019,000000,6.31613,6.34295,6.26035,6.28598,787377.22571951,0
+CFFN.US,D,20091020,000000,6.28986,6.28986,6.09038,6.10895,1561862.0350344,0
+CFFN.US,D,20091021,000000,6.13474,6.17612,5.98127,6.01839,739720.98293713,0
+CFFN.US,D,20091022,000000,6.04919,6.1391,5.96383,6.13474,1034955.378597,0
+CFFN.US,D,20091023,000000,6.18011,6.19866,6.03277,6.08528,1120094.6892376,0
+CFFN.US,D,20091026,000000,6.10384,6.10384,6.00475,6.01281,648689.4435318,0
+CFFN.US,D,20091027,000000,6.04919,6.11933,6.00475,6.00781,552012.4872123,0
+CFFN.US,D,20091028,000000,6.00781,6.06719,5.9859,5.9859,601862.01434373,0
+CFFN.US,D,20091029,000000,6.03277,6.058,5.9859,6.03749,624807.97198077,0
+CFFN.US,D,20091030,000000,6.02823,6.02823,5.92708,5.93265,625513.91854029,0
+CFFN.US,D,20091102,000000,5.94583,5.94954,5.81909,5.87317,489266.23255222,0
+CFFN.US,D,20091103,000000,5.86863,5.90538,5.79598,5.88607,484112.28377718,0
+CFFN.US,D,20091104,000000,5.84571,5.86399,5.76443,5.78671,606131.10491209,0
+CFFN.US,D,20091105,000000,5.81909,5.83718,5.76897,5.80925,362243.27420226,0
+CFFN.US,D,20091106,000000,5.76897,5.81416,5.74607,5.8009,263602.60088816,0
+CFFN.US,D,20091109,000000,5.83718,6.063,5.80925,5.94138,1049732.8339827,0
+CFFN.US,D,20091110,000000,5.94954,6.08082,5.94954,6.00781,481138.68597914,0
+CFFN.US,D,20091111,000000,5.9859,5.99101,5.88607,5.92708,708649.63428902,0
+CFFN.US,D,20091112,000000,5.94954,5.96383,5.90027,5.91846,612898.49185445,0
+CFFN.US,D,20091113,000000,5.94954,5.94954,5.85556,5.85899,447427.85164511,0
+CFFN.US,D,20091116,000000,5.91846,5.97301,5.87735,5.90027,476491.29427734,0
+CFFN.US,D,20091117,000000,5.93265,5.97301,5.87735,5.97301,487289.58218555,0
+CFFN.US,D,20091118,000000,5.98127,6.02823,5.94138,5.96773,204297.70098314,0
+CFFN.US,D,20091119,000000,5.92329,5.95361,5.83718,5.84571,577578.53047711,0
+CFFN.US,D,20091120,000000,5.86863,5.8819,5.82836,5.83718,303004.11893866,0
+CFFN.US,D,20091123,000000,5.89553,5.91391,5.85081,5.87735,360987.6593292,0
+CFFN.US,D,20091124,000000,5.87735,5.91029,5.80925,5.86863,212493.14775965,0
+CFFN.US,D,20091125,000000,5.8819,5.90538,5.8239,5.83718,223660.0367722,0
+CFFN.US,D,20091127,000000,5.76897,5.85556,5.75971,5.76443,236470.5418203,0
+CFFN.US,D,20091130,000000,5.75088,5.8009,5.63315,5.75971,1068188.755945,0
+CFFN.US,D,20091201,000000,5.75971,5.8239,5.56468,5.61098,1127766.3344447,0
+CFFN.US,D,20091202,000000,5.62906,5.7419,5.62906,5.69671,479630.87035048,0
+CFFN.US,D,20091203,000000,5.72398,5.77789,5.68362,5.68762,636596.74063431,0
+CFFN.US,D,20091204,000000,5.75525,5.8009,5.68762,5.79134,482541.95685012,0
+CFFN.US,D,20091207,000000,5.8009,5.8009,5.72398,5.77789,360265.54605458,0
+CFFN.US,D,20091208,000000,5.72862,5.78671,5.62906,5.67416,2278777.1718653,0
+CFFN.US,D,20091209,000000,5.66534,5.7378,5.63742,5.72398,1743658.9019364,0
+CFFN.US,D,20091210,000000,5.76897,5.76897,5.64623,5.69671,1815167.5161826,0
+CFFN.US,D,20091211,000000,5.70524,5.90538,5.62906,5.89052,3085262.3770562,0
+CFFN.US,D,20091214,000000,5.91391,5.91391,5.79598,5.89553,1191735.8705476,0
+CFFN.US,D,20091215,000000,5.91846,5.92329,5.84571,5.87317,1068264.2006154,0
+CFFN.US,D,20091216,000000,5.84098,5.95919,5.84098,5.95919,691766.19481582,0
+CFFN.US,D,20091217,000000,5.96773,6.04919,5.94583,5.94583,427010.36825027,0
+CFFN.US,D,20091218,000000,5.95919,6.14383,5.94138,6.1391,1269906.2491976,0
+CFFN.US,D,20091221,000000,6.1391,6.18529,6.063,6.16322,429643.38725016,0
+CFFN.US,D,20091222,000000,6.13474,6.18011,6.12323,6.1572,450653.65019878,0
+CFFN.US,D,20091223,000000,6.14829,6.26583,6.14383,6.2303,826503.90961323,0
+CFFN.US,D,20091224,000000,6.27566,6.27566,6.22381,6.25702,117287.36251458,0
+CFFN.US,D,20091228,000000,6.27076,6.27076,6.20386,6.21889,223647.10340013,0
+CFFN.US,D,20091229,000000,6.20831,6.2303,6.17147,6.17612,261424.40547321,0
+CFFN.US,D,20091230,000000,6.18966,6.21351,6.1572,6.18011,219091.32308393,0
+CFFN.US,D,20091231,000000,6.18011,6.23355,6.17147,6.21351,384291.44026054,0
+CFFN.US,D,20100104,000000,6.22381,6.26583,6.19402,6.2303,275853.73759367,0
+CFFN.US,D,20100105,000000,6.238,6.27566,6.18966,6.22381,329388.19798772,0
+CFFN.US,D,20100106,000000,6.17612,6.24914,6.17612,6.20831,303544.08722311,0
+CFFN.US,D,20100107,000000,6.20831,6.27076,6.19402,6.21351,371324.65696645,0
+CFFN.US,D,20100108,000000,6.20831,6.2303,6.16694,6.20386,334688.72497968,0
+CFFN.US,D,20100111,000000,6.24338,6.24338,6.1572,6.17147,831210.57927039,0
+CFFN.US,D,20100112,000000,6.16694,6.19402,6.10895,6.12323,468083.52464248,0
+CFFN.US,D,20100113,000000,6.14829,6.18011,6.07173,6.16322,498152.53695416,0
+CFFN.US,D,20100114,000000,6.1572,6.28986,6.14829,6.28598,585864.51085822,0
+CFFN.US,D,20100115,000000,6.29859,6.31613,6.22381,6.29859,569795.87382625,0
+CFFN.US,D,20100119,000000,6.31613,6.35732,6.30296,6.34665,467853.957288,0
+CFFN.US,D,20100120,000000,6.31613,6.42478,6.31613,6.41067,1189454.208156,0
+CFFN.US,D,20100121,000000,6.39072,6.56228,6.34665,6.45642,1769992.3252781,0
+CFFN.US,D,20100122,000000,6.44296,6.51376,6.40594,6.4154,1691661.3572582,0
+CFFN.US,D,20100125,000000,6.45642,6.47228,6.39871,6.45242,1790604.8870352,0
+CFFN.US,D,20100126,000000,6.4385,6.52322,6.4385,6.44695,1746203.5428937,0
+CFFN.US,D,20100127,000000,6.47228,6.51376,6.44296,6.46745,893677.68864967,0
+CFFN.US,D,20100128,000000,6.48787,6.50699,6.4336,6.46198,764371.99012709,0
+CFFN.US,D,20100129,000000,6.55709,6.55709,6.42478,6.4385,565856.58424601,0
+CFFN.US,D,20100201,000000,6.48397,6.49325,6.39871,6.4385,406620.90716162,0
+CFFN.US,D,20100202,000000,6.44695,6.49325,6.42069,6.47228,329395.74245476,0
+CFFN.US,D,20100203,000000,6.4154,6.44695,6.40204,6.42793,918667.11907581,0
+CFFN.US,D,20100204,000000,6.4336,6.52832,6.4336,6.44695,887858.74899339,0
+CFFN.US,D,20100205,000000,6.47228,6.60014,6.44695,6.59521,844036.17325258,0
+CFFN.US,D,20100208,000000,6.6237,6.71481,6.57416,6.67761,775091.60002179,0
+CFFN.US,D,20100209,000000,6.7099,6.71481,6.60552,6.6237,507198.35294513,0
+CFFN.US,D,20100210,000000,6.64254,6.65367,6.57416,6.61535,435912.83936733,0
+CFFN.US,D,20100211,000000,6.6237,6.67279,6.57879,6.64819,544457.24235388,0
+CFFN.US,D,20100212,000000,6.63307,6.66174,6.61535,6.64254,520761.14913603,0
+CFFN.US,D,20100216,000000,6.68763,6.71481,6.66842,6.71481,409447.92674273,0
+CFFN.US,D,20100217,000000,6.71481,6.76037,6.71481,6.73384,288787.10967655,0
+CFFN.US,D,20100218,000000,6.76037,6.78135,6.71481,6.77587,301101.83546146,0
+CFFN.US,D,20100219,000000,6.77587,6.80073,6.72985,6.80073,320889.89474827,0
+CFFN.US,D,20100222,000000,6.80073,6.84899,6.77587,6.84611,242372.47061412,0
+CFFN.US,D,20100223,000000,6.84899,6.88488,6.84611,6.87867,400247.98806779,0
+CFFN.US,D,20100224,000000,6.9104,6.9104,6.87328,6.90224,304802.93543917,0
+CFFN.US,D,20100225,000000,6.86495,6.89574,6.84611,6.87867,314225.97478255,0
+CFFN.US,D,20100226,000000,6.85908,6.8769,6.81066,6.8384,363547.38922061,0
+CFFN.US,D,20100301,000000,6.87867,6.95022,6.85908,6.91383,538445.37989736,0
+CFFN.US,D,20100302,000000,6.93619,7.01617,6.93619,6.97331,610190.02818409,0
+CFFN.US,D,20100303,000000,6.96384,6.98156,6.92821,6.95022,173707.04266412,0
+CFFN.US,D,20100304,000000,6.97636,6.98156,6.8769,6.90493,307162.1980633,0
+CFFN.US,D,20100305,000000,6.91987,6.95884,6.89009,6.93183,297301.57963111,0
+CFFN.US,D,20100308,000000,6.95022,6.99029,6.91383,6.96384,253796.94928733,0
+CFFN.US,D,20100309,000000,6.95022,6.97331,6.9104,6.9682,210961.62094885,0
+CFFN.US,D,20100310,000000,6.9682,7.02573,6.95022,6.98156,293034.64462477,0
+CFFN.US,D,20100311,000000,7.04039,7.06841,6.9862,7.06841,182980.27044753,0
+CFFN.US,D,20100312,000000,7.05515,7.12631,7.05515,7.12037,342643.82659166,0
+CFFN.US,D,20100315,000000,7.14987,7.16824,7.09847,7.13169,396238.64272208,0
+CFFN.US,D,20100316,000000,7.12037,7.16824,7.11527,7.13522,282546.75764656,0
+CFFN.US,D,20100317,000000,7.13522,7.29072,7.13522,7.27262,377321.43048888,0
+CFFN.US,D,20100318,000000,7.28015,7.35817,7.264,7.27625,465031.24883092,0
+CFFN.US,D,20100319,000000,7.26799,7.37116,7.25945,7.37116,736458.53982922,0
+CFFN.US,D,20100322,000000,7.39427,7.52027,7.34119,7.50997,521972.57498779,0
+CFFN.US,D,20100323,000000,7.50997,7.52027,7.45746,7.49763,251972.26604263,0
+CFFN.US,D,20100324,000000,7.50208,7.52027,7.47555,7.48566,365657.68443213,0
+CFFN.US,D,20100325,000000,7.50208,7.53975,7.4799,7.4799,344463.12093131,0
+CFFN.US,D,20100326,000000,7.45746,7.50208,7.4196,7.44335,423935.45903757,0
+CFFN.US,D,20100329,000000,7.43556,7.4708,7.41143,7.43556,224046.96015369,0
+CFFN.US,D,20100330,000000,7.41635,7.47555,7.41635,7.41635,296398.39914731,0
+CFFN.US,D,20100331,000000,7.40633,7.48566,7.39427,7.39427,304891.31348175,0
+CFFN.US,D,20100401,000000,7.41143,7.44335,7.34593,7.40104,244285.53190138,0
+CFFN.US,D,20100405,000000,7.43556,7.48937,7.43556,7.48937,320884.50584323,0
+CFFN.US,D,20100406,000000,7.48937,7.53975,7.4799,7.52426,475662.48068303,0
+CFFN.US,D,20100407,000000,7.50208,7.53335,7.4799,7.51545,598172.76995709,0
+CFFN.US,D,20100408,000000,7.49763,7.52862,7.49355,7.50208,722304.04186552,0
+CFFN.US,D,20100409,000000,7.4799,7.56127,7.4799,7.50208,213163.52754595,0
+CFFN.US,D,20100412,000000,7.49355,7.50208,7.43083,7.44001,440883.56537118,0
+CFFN.US,D,20100413,000000,7.43556,7.44734,7.37571,7.43556,317559.55143692,0
+CFFN.US,D,20100414,000000,7.44734,7.52426,7.44001,7.50208,260170.94616218,0
+CFFN.US,D,20100415,000000,7.4799,7.52426,7.47555,7.49763,238455.81443503,0
+CFFN.US,D,20100416,000000,7.46154,7.49763,7.41143,7.41143,239271.69465725,0
+CFFN.US,D,20100419,000000,7.42432,7.48937,7.36653,7.45746,274101.26567644,0
+CFFN.US,D,20100420,000000,7.43556,7.52426,7.40104,7.50997,200456.48947452,0
+CFFN.US,D,20100421,000000,7.52426,7.56582,7.4799,7.53669,324122.15998798,0
+CFFN.US,D,20100422,000000,7.48566,7.59375,7.4799,7.59375,176227.97243927,0
+CFFN.US,D,20100423,000000,7.47007,7.58716,7.47007,7.54374,124790.87388466,0
+CFFN.US,D,20100426,000000,7.52862,7.60312,7.49355,7.49355,165280.95075212,0
+CFFN.US,D,20100427,000000,7.45746,7.53669,7.39427,7.39427,203669.35465611,0
+CFFN.US,D,20100428,000000,7.4196,7.45179,7.33536,7.39427,209699.53938975,0
+CFFN.US,D,20100429,000000,7.37116,7.51545,7.37116,7.50532,276656.68444382,0
+CFFN.US,D,20100430,000000,7.52027,7.5713,7.44001,7.44335,316342.73668012,0
+CFFN.US,D,20100503,000000,7.44001,7.5713,7.44001,7.56582,294708.4385285,0
+CFFN.US,D,20100504,000000,7.54514,7.55552,7.45179,7.52426,464769.34804624,0
+CFFN.US,D,20100505,000000,7.37116,7.44734,7.22587,7.32059,380005.10519607,0
+CFFN.US,D,20100506,000000,7.29072,7.29072,6.60552,6.69106,2902790.8192441,0
+CFFN.US,D,20100507,000000,6.71481,6.92821,6.66842,6.76316,1189804.4869832,0
+CFFN.US,D,20100510,000000,6.87328,6.9104,6.71481,6.76816,876645.51539753,0
+CFFN.US,D,20100511,000000,6.71481,6.81066,6.64819,6.76037,994149.51189451,0
+CFFN.US,D,20100512,000000,6.73384,6.8051,6.69106,6.75592,524869.65033437,0
+CFFN.US,D,20100513,000000,6.75166,6.80073,6.64254,6.64254,304123.93340483,0
+CFFN.US,D,20100514,000000,6.6237,6.65367,6.57416,6.59262,465708.09530325,0
+CFFN.US,D,20100517,000000,6.59262,6.63716,6.50699,6.51793,755473.83013407,0
+CFFN.US,D,20100518,000000,6.5104,6.55282,6.45642,6.46198,784693.5510123,0
+CFFN.US,D,20100519,000000,6.45642,6.54233,6.38544,6.47228,485372.20977426,0
+CFFN.US,D,20100520,000000,6.38069,6.41067,6.2303,6.2303,512076.38978239,0
+CFFN.US,D,20100521,000000,6.22381,6.4336,6.22381,6.42793,904085.81983338,0
+CFFN.US,D,20100524,000000,6.44695,6.44695,6.29859,6.30296,557845.43802167,0
+CFFN.US,D,20100525,000000,6.20831,6.32494,6.18011,6.30296,377929.29897676,0
+CFFN.US,D,20100526,000000,6.29367,6.35732,6.26035,6.29367,394421.50394445,0
+CFFN.US,D,20100527,000000,6.32494,6.4154,6.27076,6.38544,473653.49688616,0
+CFFN.US,D,20100528,000000,6.37496,6.37496,6.29859,6.31613,500454.67718491,0
+CFFN.US,D,20100601,000000,6.25702,6.29859,6.19866,6.19866,561808.43878407,0
+CFFN.US,D,20100602,000000,6.24338,6.29859,6.18966,6.29859,608061.41069546,0
+CFFN.US,D,20100603,000000,6.26035,6.31306,6.238,6.26035,224561.06169398,0
+CFFN.US,D,20100604,000000,6.17612,6.25387,6.15357,6.18011,512041.90079016,0
+CFFN.US,D,20100607,000000,6.22381,6.24338,6.15357,6.1572,330762.36877153,0
+CFFN.US,D,20100608,000000,6.20386,6.4385,6.19866,6.42793,695066.36025899,0
+CFFN.US,D,20100609,000000,6.45642,6.66369,6.42478,6.53853,800312.75336441,0
+CFFN.US,D,20100610,000000,6.61535,6.66842,6.55709,6.66369,610033.74993808,0
+CFFN.US,D,20100611,000000,6.63307,6.76816,6.62008,6.73819,450194.51548985,0
+CFFN.US,D,20100614,000000,6.79016,6.8384,6.68763,6.71973,483673.62690738,0
+CFFN.US,D,20100615,000000,6.71973,6.81066,6.67279,6.81066,252759.04617767,0
+CFFN.US,D,20100616,000000,6.75166,6.8384,6.74274,6.8051,321039.70630822,0
+CFFN.US,D,20100617,000000,6.81066,6.8191,6.76316,6.79016,218319.63188299,0
+CFFN.US,D,20100618,000000,6.8191,6.8769,6.76316,6.87328,344771.3662993,0
+CFFN.US,D,20100621,000000,6.93619,6.95884,6.82922,6.84611,319080.30043766,0
+CFFN.US,D,20100622,000000,6.84899,6.87328,6.71481,6.71973,215972.22484996,0
+CFFN.US,D,20100623,000000,6.71481,6.79016,6.67761,6.70554,322996.95661677,0
+CFFN.US,D,20100624,000000,6.70554,6.75592,6.67279,6.69106,258062.80651267,0
+CFFN.US,D,20100625,000000,6.68188,6.8191,6.64254,6.81066,3238405.3581087,0
+CFFN.US,D,20100628,000000,6.81066,6.81066,6.65367,6.65701,2738941.1616691,0
+CFFN.US,D,20100629,000000,6.61063,6.63307,6.49826,6.51376,1574953.8409254,0
+CFFN.US,D,20100630,000000,6.53853,6.62537,6.52405,6.55022,1670610.1386312,0
+CFFN.US,D,20100701,000000,6.55709,6.55709,6.46745,6.50345,1078267.0861405,0
+CFFN.US,D,20100702,000000,6.52832,6.52832,6.46745,6.49325,973660.89495322,0
+CFFN.US,D,20100706,000000,6.55282,6.55709,6.47627,6.51793,792567.81904876,0
+CFFN.US,D,20100707,000000,6.55282,6.60014,6.51376,6.59262,1628231.7894397,0
+CFFN.US,D,20100708,000000,6.60552,6.67761,6.58854,6.64254,1038535.767102,0
+CFFN.US,D,20100709,000000,6.64819,6.73384,6.62008,6.73384,1044850.4860214,0
+CFFN.US,D,20100712,000000,6.72465,6.73384,6.54233,6.55282,3217917.8189483,0
+CFFN.US,D,20100713,000000,6.56228,6.58854,6.50345,6.58372,1912075.1176376,0
+CFFN.US,D,20100714,000000,6.53853,6.58372,6.49826,6.53853,1600548.9842773,0
+CFFN.US,D,20100715,000000,6.51376,6.5337,6.44695,6.46745,1924900.7116197,0
+CFFN.US,D,20100716,000000,6.48397,6.50345,6.34665,6.40594,1336133.73651,0
+CFFN.US,D,20100719,000000,6.4154,6.5104,6.4154,6.44296,894442.91316458,0
+CFFN.US,D,20100720,000000,6.39546,6.59262,6.39546,6.57416,2116557.1191729,0
+CFFN.US,D,20100721,000000,6.46745,6.5104,6.35732,6.36688,1422608.4178181,0
+CFFN.US,D,20100722,000000,6.39871,6.40594,6.31613,6.36215,1302640.6139393,0
+CFFN.US,D,20100723,000000,6.36688,6.36688,6.25387,6.28598,2192907.1257021,0
+CFFN.US,D,20100726,000000,6.29859,6.33505,6.26035,6.32021,889937.78855571,0
+CFFN.US,D,20100727,000000,6.31613,6.34665,6.28105,6.31613,1470156.8824998,0
+CFFN.US,D,20100728,000000,6.34665,6.35732,6.26035,6.27566,1274484.6629149,0
+CFFN.US,D,20100729,000000,6.24338,6.27076,6.19866,6.2303,971760.76703805,0
+CFFN.US,D,20100730,000000,6.21351,6.24914,6.16694,6.20831,2099205.9227427,0
+CFFN.US,D,20100802,000000,6.20831,6.29367,6.15357,6.25702,1425473.1597344,0
+CFFN.US,D,20100803,000000,6.25702,6.28105,6.15357,6.18011,1222268.3286924,0
+CFFN.US,D,20100804,000000,6.19866,6.21351,6.01839,6.04055,2858789.3318561,0
+CFFN.US,D,20100805,000000,6.02294,6.10384,5.91391,5.92708,2918536.1219741,0
+CFFN.US,D,20100806,000000,5.92329,5.92708,5.89553,5.91391,2694366.2947855,0
+CFFN.US,D,20100809,000000,5.94583,5.94583,5.87317,5.91846,1979495.7085246,0
+CFFN.US,D,20100810,000000,5.93766,5.94583,5.89052,5.91029,1453670.0664372,0
+CFFN.US,D,20100811,000000,5.87317,5.90538,5.81909,5.83226,1793452.3844554,0
+CFFN.US,D,20100812,000000,5.8009,5.92329,5.8009,5.87317,1194219.0779875,0
+CFFN.US,D,20100813,000000,5.89052,5.92329,5.84098,5.84571,854215.81486281,0
+CFFN.US,D,20100816,000000,5.84571,5.89553,5.8009,5.85081,307418.70994294,0
+CFFN.US,D,20100817,000000,5.8819,5.90538,5.84098,5.86399,574254.65385183,0
+CFFN.US,D,20100818,000000,5.85556,5.91029,5.78244,5.8009,592336.58580469,0
+CFFN.US,D,20100819,000000,5.77789,5.79598,5.69671,5.70989,987100.82410933,0
+CFFN.US,D,20100820,000000,5.7378,5.7378,5.6504,5.66534,1300294.2846873,0
+CFFN.US,D,20100823,000000,5.67787,5.70989,5.57943,5.58435,1481599.6834501,0
+CFFN.US,D,20100824,000000,5.61895,5.75971,5.47931,5.7419,5270456.9018731,0
+CFFN.US,D,20100825,000000,5.66052,5.79598,5.43876,5.49277,3648434.2088142,0
+CFFN.US,D,20100826,000000,5.45231,5.45231,5.08601,5.09009,5686963.21643,0
+CFFN.US,D,20100827,000000,5.09909,5.14938,5.03618,5.13119,1528017.5558557,0
+CFFN.US,D,20100830,000000,5.10382,5.12656,5.04044,5.04528,1235167.211783,0
+CFFN.US,D,20100831,000000,5.05668,5.10938,5.00417,5.06615,1395205.8357175,0
+CFFN.US,D,20100901,000000,5.09491,5.12656,5.07246,5.09909,874173.0857677,0
+CFFN.US,D,20100902,000000,5.10382,5.10855,4.98199,5.04528,2125208.4673155,0
+CFFN.US,D,20100903,000000,5.09909,5.10382,5.03154,5.07683,808908.05689448,0
+CFFN.US,D,20100907,000000,5.05882,5.09491,5.02671,5.04983,1854142.2329543,0
+CFFN.US,D,20100908,000000,5.04044,5.08601,5.02245,5.03154,769127.15992956,0
+CFFN.US,D,20100909,000000,5.05882,5.09909,4.95026,4.9998,870443.9634838,0
+CFFN.US,D,20100910,000000,5.02671,5.03154,4.91853,4.98599,1234469.8874714,0
+CFFN.US,D,20100913,000000,5.01336,5.02671,4.96344,5.018,1938507.696832,0
+CFFN.US,D,20100914,000000,5.018,5.018,4.96799,4.96799,542914.937733,0
+CFFN.US,D,20100915,000000,4.98199,5.02671,4.95898,4.97263,660194.75578053,0
+CFFN.US,D,20100916,000000,4.97263,5.0089,4.9318,4.9318,518013.88534943,0
+CFFN.US,D,20100917,000000,4.94553,4.96344,4.85516,4.85516,723746.11285276,0
+CFFN.US,D,20100920,000000,4.85516,4.93643,4.83688,4.9318,854080.01445593,0
+CFFN.US,D,20100921,000000,4.94098,4.98199,4.88661,4.89579,714250.86218192,0
+CFFN.US,D,20100922,000000,4.8777,4.9227,4.79624,4.81879,639102.58147537,0
+CFFN.US,D,20100923,000000,4.80988,4.82343,4.73287,4.7467,682933.77946423,0
+CFFN.US,D,20100924,000000,4.80525,4.80525,4.73287,4.75552,1388790.8831644,0
+CFFN.US,D,20100927,000000,4.79624,4.85516,4.76007,4.80988,1562865.4491519,0
+CFFN.US,D,20100928,000000,4.81879,4.9318,4.79624,4.84142,1537337.1282223,0
+CFFN.US,D,20100929,000000,4.86871,4.88225,4.81879,4.84142,555111.10760714,0
+CFFN.US,D,20100930,000000,4.88003,4.89886,4.82752,4.88003,619869.57940712,0
+CFFN.US,D,20101001,000000,4.90936,4.91853,4.85516,4.87316,821029.85987915,0
+CFFN.US,D,20101004,000000,4.8277,4.8277,4.71924,4.74169,2000071.6257274,0
+CFFN.US,D,20101005,000000,4.75552,4.78714,4.70577,4.7467,1319413.0419688,0
+CFFN.US,D,20101006,000000,4.76007,4.78714,4.73742,4.75552,844048.02884366,0
+CFFN.US,D,20101007,000000,4.75552,4.76452,4.6966,4.72806,696436.21991876,0
+CFFN.US,D,20101008,000000,4.75096,4.76933,4.69214,4.70577,424512.07187627,0
+CFFN.US,D,20101011,000000,4.71496,4.73742,4.70123,4.71924,494640.04865265,0
+CFFN.US,D,20101012,000000,4.72387,4.81879,4.69214,4.81415,1082129.8532694,0
+CFFN.US,D,20101013,000000,4.85044,4.85044,4.72806,4.73742,541857.63456522,0
+CFFN.US,D,20101014,000000,4.75552,4.78714,4.70577,4.71033,645557.41192572,0
+CFFN.US,D,20101015,000000,4.74169,4.7467,4.66969,4.68768,1733934.083911,0
+CFFN.US,D,20101018,000000,4.72806,4.8277,4.70577,4.8277,1578141.9171437,0
+CFFN.US,D,20101019,000000,4.83688,4.89144,4.8277,4.86871,1046525.3577061,0
+CFFN.US,D,20101020,000000,4.88225,4.89144,4.85516,4.86871,862874.7074723,0
+CFFN.US,D,20101021,000000,4.87316,4.92762,4.83262,4.84142,845205.56564507,0
+CFFN.US,D,20101022,000000,4.85044,4.88225,4.83688,4.85516,875092.43296658,0
+CFFN.US,D,20101025,000000,4.90499,4.90499,4.85516,4.85961,893293.99861122,0
+CFFN.US,D,20101026,000000,4.9138,4.9138,4.84607,4.85961,993780.91079015,0
+CFFN.US,D,20101027,000000,4.73287,4.77361,4.62886,4.68295,1331538.0782965,0
+CFFN.US,D,20101028,000000,4.72387,4.83688,4.68768,4.71924,681196.3964811,0
+CFFN.US,D,20101029,000000,4.75218,4.75218,4.65605,4.67998,637678.83276525,0
+CFFN.US,D,20101101,000000,4.68295,4.73742,4.67896,4.73742,681273.99671359,0
+CFFN.US,D,20101102,000000,4.76933,4.78714,4.72387,4.77361,577025.62882057,0
+CFFN.US,D,20101103,000000,4.78714,4.80525,4.77361,4.79624,398130.14838922,0
+CFFN.US,D,20101104,000000,4.83688,4.88661,4.79624,4.86871,698725.42677742,0
+CFFN.US,D,20101105,000000,4.90016,4.90016,4.82343,4.85516,897997.43492537,0
+CFFN.US,D,20101108,000000,4.85516,4.87316,4.68768,4.6966,826667.73232628,0
+CFFN.US,D,20101109,000000,4.67896,4.75096,4.65615,4.67377,559415.76494873,0
+CFFN.US,D,20101110,000000,4.6966,4.71924,4.65615,4.6966,323979.89289506,0
+CFFN.US,D,20101111,000000,4.70577,4.79151,4.70123,4.76452,856709.80011279,0
+CFFN.US,D,20101112,000000,4.75552,4.76933,4.6966,4.6966,488644.35291123,0
+CFFN.US,D,20101115,000000,4.73742,4.73742,4.67896,4.69214,794908.75939577,0
+CFFN.US,D,20101116,000000,4.6966,4.70123,4.65094,4.66486,1218632.973356,0
+CFFN.US,D,20101117,000000,4.65615,4.70123,4.6015,4.63786,1527890.3776967,0
+CFFN.US,D,20101118,000000,4.65094,4.65094,4.59722,4.61513,1297541.6319957,0
+CFFN.US,D,20101119,000000,4.61513,4.66042,4.59722,4.65615,1547354.0249004,0
+CFFN.US,D,20101122,000000,4.65615,4.66486,4.63322,4.66042,1144707.9740922,0
+CFFN.US,D,20101123,000000,4.61513,4.69214,4.61513,4.66969,1521963.6599397,0
+CFFN.US,D,20101124,000000,4.68768,4.70577,4.66486,4.67377,1225314.1378178,0
+CFFN.US,D,20101126,000000,4.65615,4.67896,4.62886,4.65615,272611.77232488,0
+CFFN.US,D,20101129,000000,4.63786,4.68768,4.63786,4.66042,1351493.1936394,0
+CFFN.US,D,20101130,000000,4.67377,4.69278,4.63546,4.6643,1455875.2063772,0
+CFFN.US,D,20101201,000000,4.71496,4.71496,4.65615,4.71033,1575174.7860316,0
+CFFN.US,D,20101202,000000,4.71496,4.73287,4.67896,4.6966,3203533.7536303,0
+CFFN.US,D,20101203,000000,4.67896,4.72387,4.65615,4.71496,1840860.7376062,0
+CFFN.US,D,20101206,000000,4.71924,4.72806,4.67377,4.71924,2273209.3551837,0
+CFFN.US,D,20101207,000000,4.72387,4.83262,4.70123,4.80525,2339604.9763332,0
+CFFN.US,D,20101208,000000,4.8277,4.85516,4.80525,4.82343,1502326.4899939,0
+CFFN.US,D,20101209,000000,4.83688,4.9227,4.80098,4.91853,1686756.3758958,0
+CFFN.US,D,20101210,000000,4.92762,4.99535,4.89144,4.99108,3603701.9859035,0
+CFFN.US,D,20101213,000000,4.98599,5.00445,4.94553,4.9998,1140039.0267704,0
+CFFN.US,D,20101214,000000,4.99535,5.00445,4.88225,4.88661,1608043.8733995,0
+CFFN.US,D,20101215,000000,4.85961,4.9318,4.81879,4.83688,1350891.7918375,0
+CFFN.US,D,20101216,000000,4.80895,5.10808,4.80376,5.02727,29311579.075676,0
+CFFN.US,D,20101217,000000,5.04983,5.08128,5.0089,5.07683,9089474.7439934,0
+CFFN.US,D,20101220,000000,5.09491,5.16728,5.08601,5.16728,6839101.4127839,0
+CFFN.US,D,20101221,000000,5.16728,5.28485,5.16265,5.28485,7595254.2449524,0
+CFFN.US,D,20101222,000000,5.06782,5.27575,5.06289,5.2712,59750923.408018,0
+CFFN.US,D,20101223,000000,5.24884,5.30284,5.20329,5.24401,10915305.825459,0
+CFFN.US,D,20101227,000000,5.26248,5.33494,5.24012,5.30284,7390656.9208493,0
+CFFN.US,D,20101228,000000,5.33949,5.35693,5.29885,5.34412,10239689.10125,0
+CFFN.US,D,20101229,000000,5.3574,5.39144,5.32891,5.37633,6538556.7901031,0
+CFFN.US,D,20101230,000000,5.37633,5.40138,5.34412,5.34412,5229053.9444927,0
+CFFN.US,D,20101231,000000,5.36509,5.38997,5.23335,5.38997,17794958.748627,0
+CFFN.US,D,20110103,000000,5.37122,5.37929,5.2712,5.28011,11757911.783316,0
+CFFN.US,D,20110104,000000,5.29357,5.31211,5.22648,5.26248,9806044.990902,0
+CFFN.US,D,20110105,000000,5.25367,5.35285,5.24884,5.31686,8794128.2591088,0
+CFFN.US,D,20110106,000000,5.33949,5.34831,5.30284,5.31211,7710855.9579721,0
+CFFN.US,D,20110107,000000,5.33029,5.33949,5.29357,5.30284,8690496.3819517,0
+CFFN.US,D,20110110,000000,5.31686,5.35285,5.29357,5.34412,9723983.8228172,0
+CFFN.US,D,20110111,000000,5.35285,5.35285,5.24401,5.28011,6032328.440064,0
+CFFN.US,D,20110112,000000,5.30284,5.33949,5.30284,5.31211,4926849.5390612,0
+CFFN.US,D,20110113,000000,5.30284,5.31686,5.28902,5.29357,2749718.9717382,0
+CFFN.US,D,20110114,000000,5.30284,5.33029,5.28011,5.31686,5423403.7267821,0
+CFFN.US,D,20110118,000000,5.34144,5.38829,5.30284,5.38829,10315736.251316,0
+CFFN.US,D,20110119,000000,5.39339,5.41761,5.31287,5.31287,5129768.7581364,0
+CFFN.US,D,20110120,000000,5.29885,5.36139,5.2712,5.27575,4921386.2671371,0
+CFFN.US,D,20110121,000000,5.35693,5.35693,5.22648,5.24884,2786907.8053815,0
+CFFN.US,D,20110124,000000,5.24012,5.33949,5.23066,5.33029,8009927.2540166,0
+CFFN.US,D,20110125,000000,5.34412,5.40694,5.33029,5.3985,5391702.954026,0
+CFFN.US,D,20110126,000000,5.40694,5.46067,5.38421,5.39339,7017893.4262386,0
+CFFN.US,D,20110127,000000,5.40694,5.41223,5.33494,5.35285,2837883.6136651,0
+CFFN.US,D,20110128,000000,5.37122,5.40286,5.28011,5.35693,3755906.2196988,0
+CFFN.US,D,20110131,000000,5.40453,5.52245,5.37521,5.51698,6849667.9777757,0
+CFFN.US,D,20110201,000000,5.51178,5.52951,5.4563,5.48367,9542980.2027364,0
+CFFN.US,D,20110202,000000,5.44758,5.54705,5.43876,5.48859,4115323.552101,0
+CFFN.US,D,20110203,000000,5.48775,5.5361,5.4499,5.49806,3420101.991377,0
+CFFN.US,D,20110204,000000,5.50668,5.51614,5.44758,5.48859,3484940.2189714,0
+CFFN.US,D,20110207,000000,5.49759,5.53415,5.45231,5.52951,2975938.7384017,0
+CFFN.US,D,20110208,000000,5.51996,5.52951,5.45231,5.52478,2732166.2302597,0
+CFFN.US,D,20110209,000000,5.53749,5.53749,5.38895,5.42949,4491646.9573774,0
+CFFN.US,D,20110210,000000,5.43125,5.47885,5.3831,5.45899,4167533.4196375,0
+CFFN.US,D,20110211,000000,5.46548,5.51614,5.46548,5.50668,2927990.4169665,0
+CFFN.US,D,20110214,000000,5.51996,5.53749,5.49759,5.51996,3212783.2702314,0
+CFFN.US,D,20110215,000000,5.52478,5.55131,5.48367,5.52951,2401672.2289589,0
+CFFN.US,D,20110216,000000,5.54278,5.54705,5.48367,5.53415,2237575.7595334,0
+CFFN.US,D,20110217,000000,5.51178,5.53749,5.47931,5.50668,1970237.5696753,0
+CFFN.US,D,20110218,000000,5.49806,5.52125,5.48775,5.51226,1480248.1460674,0
+CFFN.US,D,20110222,000000,5.50668,5.51996,5.42949,5.50668,5335172.2624327,0
+CFFN.US,D,20110223,000000,5.52478,5.55642,5.43404,5.49277,5806721.9307934,0
+CFFN.US,D,20110224,000000,5.51614,5.58435,5.47487,5.52951,5458806.6772969,0
+CFFN.US,D,20110225,000000,5.58843,5.64094,5.55503,5.6209,4484618.7474314,0
+CFFN.US,D,20110228,000000,5.64549,5.72148,5.63537,5.72148,4307083.4266308,0
+CFFN.US,D,20110301,000000,5.71183,5.74449,5.63537,5.67787,3459026.0524414,0
+CFFN.US,D,20110302,000000,5.67787,5.71183,5.6209,5.67787,3632527.2389333,0
+CFFN.US,D,20110303,000000,5.74078,5.74449,5.63537,5.64094,3649782.5128538,0
+CFFN.US,D,20110304,000000,5.64094,5.66924,5.612,5.63537,2791959.3649609,0
+CFFN.US,D,20110307,000000,5.65439,5.65439,5.6209,5.64549,3218624.8432889,0
+CFFN.US,D,20110308,000000,5.65439,5.72055,5.64883,5.68362,9542051.1555085,0
+CFFN.US,D,20110309,000000,5.66924,5.73047,5.63537,5.66924,5230734.2050826,0
+CFFN.US,D,20110310,000000,5.67359,5.69272,5.57377,5.59715,3964326.4330334,0
+CFFN.US,D,20110311,000000,5.57859,5.69791,5.57859,5.60697,2086807.1300392,0
+CFFN.US,D,20110314,000000,5.57377,5.60697,5.49806,5.52673,2258093.4765618,0
+CFFN.US,D,20110315,000000,5.42226,5.48313,5.41761,5.46901,1643131.0340793,0
+CFFN.US,D,20110316,000000,5.46901,5.46901,5.4074,5.4357,2766595.9445254,0
+CFFN.US,D,20110317,000000,5.47264,5.47264,5.36733,5.39627,2270341.3799242,0
+CFFN.US,D,20110318,000000,5.4499,5.47365,5.4074,5.4357,3820851.147613,0
+CFFN.US,D,20110321,000000,5.47365,5.47885,5.3985,5.41761,2739476.8188296,0
+CFFN.US,D,20110322,000000,5.3985,5.44545,5.36928,5.3831,2407670.0802623,0
+CFFN.US,D,20110323,000000,5.38829,5.3985,5.34144,5.36928,1971076.0832987,0
+CFFN.US,D,20110324,000000,5.3985,5.4074,5.32251,5.39339,2354291.8981143,0
+CFFN.US,D,20110325,000000,5.42226,5.4357,5.32678,5.35999,4199561.8378197,0
+CFFN.US,D,20110328,000000,5.39339,5.39339,5.32251,5.35452,2249051.9716949,0
+CFFN.US,D,20110329,000000,5.35452,5.36399,5.30803,5.32251,1593698.6081973,0
+CFFN.US,D,20110330,000000,5.33151,5.4074,5.30803,5.36928,1834676.4301886,0
+CFFN.US,D,20110331,000000,5.36027,5.37976,5.34144,5.35498,893684.15533573,0
+CFFN.US,D,20110401,000000,5.36928,5.36928,5.27863,5.30803,2918511.3330108,0
+CFFN.US,D,20110404,000000,5.32678,5.35006,5.30284,5.34571,2740561.0665225,0
+CFFN.US,D,20110405,000000,5.32408,5.3818,5.32408,5.3574,2840408.8545642,0
+CFFN.US,D,20110406,000000,5.37409,5.42226,5.36399,5.42226,1888159.1570943,0
+CFFN.US,D,20110407,000000,5.41585,5.44007,5.3818,5.38653,1505885.3228787,0
+CFFN.US,D,20110408,000000,5.38653,5.41094,5.32408,5.32891,1249774.3777695,0
+CFFN.US,D,20110411,000000,5.34144,5.36928,5.30284,5.33151,1464763.6663411,0
+CFFN.US,D,20110412,000000,5.31016,5.41585,5.29078,5.33438,2274888.5379924,0
+CFFN.US,D,20110413,000000,5.35999,5.36928,5.29273,5.29273,1825045.3791109,0
+CFFN.US,D,20110414,000000,5.33634,5.34144,5.27454,5.32251,1613235.5445097,0
+CFFN.US,D,20110415,000000,5.315,5.3625,5.29606,5.33902,1483359.6998344,0
+CFFN.US,D,20110418,000000,5.30561,5.32891,5.28085,5.30561,1620577.3887287,0
+CFFN.US,D,20110419,000000,5.30561,5.31016,5.26721,5.28085,2636421.5545112,0
+CFFN.US,D,20110420,000000,5.30052,5.315,5.26721,5.28085,1908118.5835611,0
+CFFN.US,D,20110421,000000,5.28605,5.29078,5.25784,5.28605,1174945.1202411,0
+CFFN.US,D,20110425,000000,5.26026,5.31287,5.23176,5.24615,1844099.4695319,0
+CFFN.US,D,20110426,000000,5.24819,5.37262,5.22917,5.33902,2284376.2441963,0
+CFFN.US,D,20110427,000000,5.33902,5.3574,5.30052,5.33902,1025759.7510461,0
+CFFN.US,D,20110428,000000,5.34412,5.3574,5.30052,5.34895,732929.88481261,0
+CFFN.US,D,20110429,000000,5.33634,5.40008,5.31156,5.37521,1048853.364681,0
+CFFN.US,D,20110502,000000,5.34412,5.38653,5.30052,5.3202,3071766.4032878,0
+CFFN.US,D,20110503,000000,5.30561,5.32891,5.27677,5.30052,3546289.6694466,0
+CFFN.US,D,20110504,000000,5.30052,5.32408,5.26248,5.26721,2434701.9056966,0
+CFFN.US,D,20110505,000000,5.27677,5.31016,5.22917,5.26248,2060209.6503509,0
+CFFN.US,D,20110506,000000,5.28605,5.29078,5.2532,5.26721,1339886.569976,0
+CFFN.US,D,20110509,000000,5.26248,5.29078,5.23826,5.2532,1997317.8952548,0
+CFFN.US,D,20110510,000000,5.29078,5.41094,5.26248,5.37262,2324601.186936,0
+CFFN.US,D,20110511,000000,5.32891,5.48191,5.32891,5.45389,5649761.4494146,0
+CFFN.US,D,20110512,000000,5.4486,5.49166,5.4254,5.48191,2128571.1440568,0
+CFFN.US,D,20110513,000000,5.45389,5.50233,5.44359,5.48191,1781888.8720324,0
+CFFN.US,D,20110516,000000,5.46308,5.51614,5.44359,5.51095,1954891.0459179,0
+CFFN.US,D,20110517,000000,5.47792,5.612,5.44359,5.60207,3744825.5531669,0
+CFFN.US,D,20110518,000000,5.58787,5.70228,5.58332,5.63537,4508282.507219,0
+CFFN.US,D,20110519,000000,5.64883,5.66924,5.60207,5.65439,1765798.6793802,0
+CFFN.US,D,20110520,000000,5.63537,5.68836,5.61672,5.6594,3716119.9338289,0
+CFFN.US,D,20110523,000000,5.6209,5.64549,5.56328,5.61672,2652313.435458,0
+CFFN.US,D,20110524,000000,5.64094,5.64883,5.612,5.63537,4074089.8063387,0
+CFFN.US,D,20110525,000000,5.63092,5.65439,5.59232,5.6209,3547213.3277695,0
+CFFN.US,D,20110526,000000,5.59715,5.67359,5.59715,5.67359,1779529.6094081,0
+CFFN.US,D,20110527,000000,5.66506,5.71183,5.64094,5.68362,1950119.7094004,0
+CFFN.US,D,20110531,000000,5.70106,5.72983,5.66238,5.71592,6441222.3873693,0
+CFFN.US,D,20110601,000000,5.68836,5.68836,5.57804,5.60207,2537049.0678934,0
+CFFN.US,D,20110602,000000,5.59715,5.63537,5.55336,5.63092,2158204.7328418,0
+CFFN.US,D,20110603,000000,5.58787,5.67359,5.55855,5.63537,2244448.7690143,0
+CFFN.US,D,20110606,000000,5.612,5.63092,5.56829,5.58332,1469550.0917928,0
+CFFN.US,D,20110607,000000,5.60662,5.67787,5.55855,5.63537,3379268.1023684,0
+CFFN.US,D,20110608,000000,5.63537,5.67359,5.60207,5.60207,2899317.1310587,0
+CFFN.US,D,20110609,000000,5.6209,5.66506,5.57804,5.60207,1804006.016075,0
+CFFN.US,D,20110610,000000,5.58332,5.60662,5.54491,5.56328,2333206.1904952,0
+CFFN.US,D,20110613,000000,5.59232,5.74078,5.52069,5.69272,6842762.6348644,0
+CFFN.US,D,20110614,000000,5.71637,5.71637,5.65439,5.68362,3472049.9581288,0
+CFFN.US,D,20110615,000000,5.64549,5.69791,5.63537,5.65439,3275259.0018588,0
+CFFN.US,D,20110616,000000,5.65207,5.69141,5.62823,5.6813,2703987.645834,0
+CFFN.US,D,20110617,000000,5.70228,5.73123,5.66924,5.68836,2665874.0760869,0
+CFFN.US,D,20110620,000000,5.66506,5.76443,5.6594,5.73123,2964951.8388174,0
+CFFN.US,D,20110621,000000,5.77418,5.77919,5.71183,5.76443,4079844.0791346,0
+CFFN.US,D,20110622,000000,5.73661,5.76963,5.72148,5.73661,3785460.0526891,0
+CFFN.US,D,20110623,000000,5.68362,5.7264,5.62545,5.63092,2931733.5504036,0
+CFFN.US,D,20110624,000000,5.63092,5.69791,5.59715,5.64094,23002744.840511,0
+CFFN.US,D,20110627,000000,5.62545,5.64549,5.55855,5.58787,3449140.6450461,0
+CFFN.US,D,20110628,000000,5.612,5.61672,5.52589,5.59232,3495763.2958428,0
+CFFN.US,D,20110629,000000,5.612,5.64094,5.57294,5.6209,2209280.7747591,0
+CFFN.US,D,20110630,000000,5.60031,5.64799,5.57618,5.62415,2596918.7250461,0
+CFFN.US,D,20110701,000000,5.62823,5.70106,5.61486,5.66766,1968336.3639791,0
+CFFN.US,D,20110705,000000,5.63797,5.66238,5.59464,5.65207,1757933.0335918,0
+CFFN.US,D,20110706,000000,5.62823,5.69624,5.61486,5.66766,1876828.4453686,0
+CFFN.US,D,20110707,000000,5.69624,5.70106,5.61858,5.6813,2210434.0004364,0
+CFFN.US,D,20110708,000000,5.63315,5.70106,5.62823,5.6568,1674510.6280953,0
+CFFN.US,D,20110711,000000,5.59715,5.63092,5.56829,5.57804,2115465.3270128,0
+CFFN.US,D,20110712,000000,5.60439,5.61486,5.53703,5.55605,2072277.5642852,0
+CFFN.US,D,20110713,000000,5.56328,5.69272,5.54908,5.66506,4026601.6973935,0
+CFFN.US,D,20110714,000000,5.67787,5.69272,5.61672,5.63092,2881837.6786889,0
+CFFN.US,D,20110715,000000,5.62823,5.70989,5.62294,5.67648,3564696.0134825,0
+CFFN.US,D,20110718,000000,5.64883,5.67359,5.57294,5.58332,2308186.5822009,0
+CFFN.US,D,20110719,000000,5.59965,5.60958,5.55131,5.59464,2663787.4920575,0
+CFFN.US,D,20110720,000000,5.58787,5.66924,5.57294,5.6209,2419475.015631,0
+CFFN.US,D,20110721,000000,5.63537,5.68362,5.59232,5.67787,1757872.6778554,0
+CFFN.US,D,20110722,000000,5.68669,5.69141,5.60439,5.66766,913624.18174451,0
+CFFN.US,D,20110725,000000,5.6209,5.64549,5.58332,5.60207,1216351.3109643,0
+CFFN.US,D,20110726,000000,5.59965,5.64687,5.56551,5.59056,2374963.7378269,0
+CFFN.US,D,20110727,000000,5.57035,5.59464,5.50399,5.51346,2575372.8049369,0
+CFFN.US,D,20110728,000000,5.50399,5.55131,5.50399,5.51346,1507578.5168405,0
+CFFN.US,D,20110729,000000,5.50344,5.55642,5.43933,5.4731,2129990.5816429,0
+CFFN.US,D,20110801,000000,5.52765,5.6568,5.46428,5.50854,2209360.5305535,0
+CFFN.US,D,20110802,000000,5.47431,5.62823,5.47431,5.60439,4558938.2145437,0
+CFFN.US,D,20110803,000000,5.58554,5.63315,5.4987,5.59965,3105854.4609743,0
+CFFN.US,D,20110804,000000,5.56069,5.62823,5.4307,5.46428,2978142.8005609,0
+CFFN.US,D,20110805,000000,5.50854,5.52765,5.34895,5.36825,3916680.968061,0
+CFFN.US,D,20110808,000000,5.31555,5.38765,5.07004,5.07004,6340945.6424867,0
+CFFN.US,D,20110809,000000,5.14205,5.34895,5.04101,5.33029,4981255.9242899,0
+CFFN.US,D,20110810,000000,5.23826,5.29124,5.11329,5.12756,4206537.2364965,0
+CFFN.US,D,20110811,000000,5.16626,5.33494,5.13722,5.30052,2417741.9437719,0
+CFFN.US,D,20110812,000000,5.32084,5.40694,5.20495,5.22917,3062381.0862798,0
+CFFN.US,D,20110815,000000,5.27166,5.3971,5.27166,5.32501,2498622.9416542,0
+CFFN.US,D,20110816,000000,5.27677,5.35405,5.2532,5.27677,1398582.5236121,0
+CFFN.US,D,20110817,000000,5.27677,5.34895,5.26768,5.31555,1374500.5847938,0
+CFFN.US,D,20110818,000000,5.22406,5.23826,5.13259,5.21405,3887142.2240048,0
+CFFN.US,D,20110819,000000,5.16626,5.26304,5.06466,5.07951,3928608.7704644,0
+CFFN.US,D,20110822,000000,5.24346,5.24346,4.96882,5.01707,3435464.6818494,0
+CFFN.US,D,20110823,000000,5.00742,5.05075,4.94953,5.02643,4093775.4764299,0
+CFFN.US,D,20110824,000000,5.02643,5.16144,5.02199,5.14205,2736755.4217871,0
+CFFN.US,D,20110825,000000,5.17127,5.26768,5.06049,5.10354,2487319.1744537,0
+CFFN.US,D,20110826,000000,5.05521,5.12756,5.01707,5.08907,2139932.0336506,0
+CFFN.US,D,20110829,000000,5.12275,5.23391,5.12275,5.22917,1351235.6039787,0
+CFFN.US,D,20110830,000000,5.20495,5.23826,5.12275,5.16144,1840992.226889,0
+CFFN.US,D,20110831,000000,5.13555,5.20876,5.13091,5.16496,2435906.8648622,0
+CFFN.US,D,20110901,000000,5.17127,5.21405,5.11329,5.12275,3020969.5066513,0
+CFFN.US,D,20110902,000000,5.06226,5.09157,5.04296,5.04787,1643773.3915592,0
+CFFN.US,D,20110906,000000,4.97847,5.06466,4.95917,5.05075,2548069.378689,0
+CFFN.US,D,20110907,000000,5.12433,5.16273,5.08545,5.14855,3144340.9429499,0
+CFFN.US,D,20110908,000000,5.13259,5.17127,5.08907,5.12275,1678763.5519485,0
+CFFN.US,D,20110909,000000,5.10354,5.16626,5.04573,5.06049,2504596.0039945,0
+CFFN.US,D,20110912,000000,5.01707,5.10855,5.01707,5.06049,1813069.0765622,0
+CFFN.US,D,20110913,000000,5.06466,5.24346,5.06466,5.22406,4788505.5690147,0
+CFFN.US,D,20110914,000000,5.22917,5.26768,5.17546,5.24346,2576944.2096449,0
+CFFN.US,D,20110915,000000,5.27166,5.27166,5.17546,5.26304,2147188.7331701,0
+CFFN.US,D,20110916,000000,5.2532,5.37326,5.21405,5.37326,3407682.7208343,0
+CFFN.US,D,20110919,000000,5.28661,5.31055,5.21915,5.23826,2584974.7559275,0
+CFFN.US,D,20110920,000000,5.25784,5.29124,5.19039,5.20495,1432118.757423,0
+CFFN.US,D,20110921,000000,5.1952,5.21915,5.05521,5.05521,2477532.9229111,0
+CFFN.US,D,20110922,000000,4.99748,5.09853,4.97327,5.00259,5259108.9456513,0
+CFFN.US,D,20110923,000000,4.98321,5.05521,4.95917,5.05521,2419740.1497587,0
+CFFN.US,D,20110926,000000,5.05521,5.12756,4.99748,5.12756,2104487.0496766,0
+CFFN.US,D,20110927,000000,5.18547,5.21405,5.07951,5.11801,1681488.1823339,0
+CFFN.US,D,20110928,000000,5.10855,5.17546,5.05075,5.05521,2810100.5748691,0
+CFFN.US,D,20110929,000000,5.1568,5.1952,5.07004,5.16144,2075835.319389,0
+CFFN.US,D,20110930,000000,5.12015,5.16941,5.07562,5.08582,3444332.6639742,0
+CFFN.US,D,20111003,000000,5.08907,5.12275,4.96391,4.98811,3920848.7472148,0
+CFFN.US,D,20111004,000000,4.96409,5.16273,4.95926,5.153,3726999.0553125,0
+CFFN.US,D,20111005,000000,5.16496,5.16496,5.05261,5.13555,1588079.0580274,0
+CFFN.US,D,20111006,000000,5.13091,5.17982,5.08192,5.17507,1704090.3278299,0
+CFFN.US,D,20111007,000000,5.20495,5.22406,5.10354,5.12756,1748180.1932604,0
+CFFN.US,D,20111010,000000,5.16626,5.27166,5.16144,5.27166,2640641.0671532,0
+CFFN.US,D,20111011,000000,5.24819,5.30561,5.1952,5.22917,1935204.2980458,0
+CFFN.US,D,20111012,000000,5.26768,5.33029,5.2532,5.28661,2438750.0511585,0
+CFFN.US,D,20111013,000000,5.23826,5.25784,5.14715,5.14715,3419296.8889648,0
+CFFN.US,D,20111014,000000,5.20654,5.20654,5.09973,5.18212,2147113.2884997,0
+CFFN.US,D,20111017,000000,5.14205,5.19039,5.07951,5.09407,2171688.8510191,0
+CFFN.US,D,20111018,000000,5.12275,5.24819,5.09853,5.23391,2652416.9024347,0
+CFFN.US,D,20111019,000000,5.24346,5.28661,5.2094,5.24819,2183804.1873179,0
+CFFN.US,D,20111020,000000,5.26304,5.32084,5.1568,5.29653,2629567.9450882,0
+CFFN.US,D,20111021,000000,5.32288,5.34246,5.27454,5.30878,1847701.413657,0
+CFFN.US,D,20111024,000000,5.31555,5.36825,5.29124,5.3587,2032241.2332216,0
+CFFN.US,D,20111025,000000,5.31156,5.34626,5.24819,5.26768,1666294.7034796,0
+CFFN.US,D,20111026,000000,5.30878,5.3277,5.27454,5.29885,1104716.9098309,0
+CFFN.US,D,20111027,000000,5.36139,5.41029,5.28392,5.40091,3960022.8534729,0
+CFFN.US,D,20111028,000000,5.38997,5.40972,5.35053,5.37976,1851286.113286,0
+CFFN.US,D,20111031,000000,5.32678,5.42624,5.29199,5.34199,2716516.8500394,0
+CFFN.US,D,20111101,000000,5.30163,5.45761,5.29199,5.29718,3738165.9443251,0
+CFFN.US,D,20111102,000000,5.29885,5.36139,5.25051,5.3277,3015038.4777703,0
+CFFN.US,D,20111103,000000,5.36509,5.40972,5.28196,5.40453,3420082.5913187,0
+CFFN.US,D,20111104,000000,5.39498,5.4731,5.31686,5.40453,2316831.4636572,0
+CFFN.US,D,20111107,000000,5.41539,5.50297,5.40509,5.47838,2039524.8772664,0
+CFFN.US,D,20111108,000000,5.56124,5.56607,5.46308,5.53703,2094379.6193937,0
+CFFN.US,D,20111109,000000,5.45389,5.49277,5.40453,5.43404,2531163.3058148,0
+CFFN.US,D,20111110,000000,5.47838,5.54677,5.4486,5.48775,1388621.6715463,0
+CFFN.US,D,20111111,000000,5.54166,5.57618,5.51698,5.55131,968796.86926904,0
+CFFN.US,D,20111114,000000,5.51271,5.53703,5.42494,5.46308,1132760.7716308,0
+CFFN.US,D,20111115,000000,5.54677,5.54677,5.43404,5.46781,1193660.787426,0
+CFFN.US,D,20111116,000000,5.41501,5.50781,5.37976,5.42003,2539294.0857308,0
+CFFN.US,D,20111117,000000,5.42003,5.4731,5.36027,5.40453,2506857.1885469,0
+CFFN.US,D,20111118,000000,5.43404,5.48775,5.36027,5.37521,1510433.5587278,0
+CFFN.US,D,20111121,000000,5.35498,5.40453,5.28725,5.35498,1939490.6331102,0
+CFFN.US,D,20111122,000000,5.35053,5.40453,5.32204,5.33151,2136663.1238567,0
+CFFN.US,D,20111123,000000,5.35498,5.35498,5.28196,5.28725,1017371.3814693,0
+CFFN.US,D,20111125,000000,5.26304,5.32204,5.26304,5.31686,444513.53180244,0
+CFFN.US,D,20111128,000000,5.35498,5.38486,5.30701,5.36509,1669044.1228282,0
+CFFN.US,D,20111129,000000,5.35053,5.40453,5.32613,5.36027,1975406.6073844,0
+CFFN.US,D,20111130,000000,5.40008,5.54806,5.36453,5.53833,3856331.6983605,0
+CFFN.US,D,20111201,000000,5.50344,5.56124,5.4731,5.47838,1555785.5057175,0
+CFFN.US,D,20111202,000000,5.56124,5.57035,5.48313,5.54166,1859835.0722327,0
+CFFN.US,D,20111205,000000,5.57618,5.57618,5.47838,5.52245,1660590.00861,0
+CFFN.US,D,20111206,000000,5.51876,5.5244,5.42105,5.46428,2015229.5378087,0
+CFFN.US,D,20111207,000000,5.4486,5.50781,5.42003,5.48313,1399662.4601811,0
+CFFN.US,D,20111208,000000,5.45761,5.50781,5.41501,5.45389,2093499.0723111,0
+CFFN.US,D,20111209,000000,5.4731,5.54166,5.45389,5.49806,1602534.256892,0
+CFFN.US,D,20111212,000000,5.4486,5.51698,5.40972,5.50781,1331894.8238097,0
+CFFN.US,D,20111213,000000,5.52245,5.58611,5.48775,5.51698,1729742.5935752,0
+CFFN.US,D,20111214,000000,5.48775,5.54677,5.47838,5.48775,2776211.906669,0
+CFFN.US,D,20111215,000000,5.50344,5.53703,5.46781,5.47838,1804314.2614431,0
+CFFN.US,D,20111216,000000,5.50781,5.53703,5.42949,5.46781,4205614.6559545,0
+CFFN.US,D,20111219,000000,5.47838,5.54677,5.45761,5.48313,1076578.2033027,0
+CFFN.US,D,20111220,000000,5.53703,5.54677,5.47838,5.49277,1707925.0726524,0
+CFFN.US,D,20111221,000000,5.48775,5.62971,5.48313,5.60031,3640722.6857097,0
+CFFN.US,D,20111222,000000,5.60596,5.64799,5.54677,5.63946,2202208.3757917,0
+CFFN.US,D,20111223,000000,5.63946,5.69356,5.62415,5.67359,2913940.4637605,0
+CFFN.US,D,20111227,000000,5.67359,5.68836,5.64799,5.67359,930864.36673098,0
+CFFN.US,D,20111228,000000,5.67359,5.67359,5.61023,5.62415,1102820.0152589,0
+CFFN.US,D,20111229,000000,5.65375,5.68836,5.58611,5.65876,1468947.61221,0
+CFFN.US,D,20111230,000000,5.65876,5.66924,5.61895,5.64484,788513.20690078,0
+CFFN.US,D,20120103,000000,5.68362,5.70766,5.63444,5.65375,1490867.5223285,0
+CFFN.US,D,20120104,000000,5.62415,5.72269,5.62415,5.70274,1184775.560805,0
+CFFN.US,D,20120105,000000,5.69791,5.77168,5.65375,5.74681,1726335.7278124,0
+CFFN.US,D,20120106,000000,5.72269,5.79598,5.69356,5.70766,1843491.6010442,0
+CFFN.US,D,20120109,000000,5.69791,5.78559,5.69791,5.75145,1931896.5881356,0
+CFFN.US,D,20120110,000000,5.79079,5.79598,5.66433,5.69356,2129129.4346184,0
+CFFN.US,D,20120111,000000,5.71072,5.72565,5.65634,5.69624,1162593.7499019,0
+CFFN.US,D,20120112,000000,5.67592,5.76518,5.66172,5.74495,1576386.2118835,0
+CFFN.US,D,20120113,000000,5.69141,5.77974,5.69141,5.76518,1557465.7663073,0
+CFFN.US,D,20120117,000000,5.77455,5.80868,5.63203,5.74495,1132891.1831325,0
+CFFN.US,D,20120118,000000,5.72269,5.76156,5.67359,5.76156,838721.63510752,0
+CFFN.US,D,20120119,000000,5.75636,5.76156,5.68836,5.71294,1136842.3283039,0
+CFFN.US,D,20120120,000000,5.70106,5.74495,5.66172,5.69141,2273445.3892242,0
+CFFN.US,D,20120123,000000,5.69356,5.72269,5.61895,5.63444,1927088.6070638,0
+CFFN.US,D,20120124,000000,5.6712,5.68669,5.62684,5.65133,1731488.5988064,0
+CFFN.US,D,20120125,000000,5.62684,5.70106,5.60271,5.70106,2131032.7958767,0
+CFFN.US,D,20120126,000000,5.7199,5.73585,5.60697,5.64261,1844808.6494344,0
+CFFN.US,D,20120127,000000,5.64623,5.6712,5.61802,5.65133,2790855.7172097,0
+CFFN.US,D,20120130,000000,5.65133,5.74078,5.56773,5.69141,2558922.6334286,0
+CFFN.US,D,20120131,000000,5.73178,5.78559,5.63742,5.64687,4845705.5626133,0
+CFFN.US,D,20120201,000000,5.69624,5.75971,5.66172,5.70106,3524777.1605488,0
+CFFN.US,D,20120202,000000,5.73047,5.78439,5.71072,5.75052,2308915.1621615,0
+CFFN.US,D,20120203,000000,5.77974,5.78439,5.73585,5.77009,2872548.2841903,0
+CFFN.US,D,20120206,000000,5.65634,5.75052,5.65634,5.71072,2067020.1485334,0
+CFFN.US,D,20120207,000000,5.73585,5.76518,5.6813,5.7199,1806701.5463734,0
+CFFN.US,D,20120208,000000,5.71072,5.78439,5.69624,5.71072,1477090.2477172,0
+CFFN.US,D,20120209,000000,5.70106,5.7199,5.68669,5.7199,1805709.9878469,0
+CFFN.US,D,20120210,000000,5.70524,5.76518,5.6712,5.75971,2220700.9423081,0
+CFFN.US,D,20120213,000000,5.77009,5.79422,5.70524,5.7199,1496931.1182734,0
+CFFN.US,D,20120214,000000,5.70106,5.76518,5.67592,5.76518,1343526.2364363,0
+CFFN.US,D,20120215,000000,5.74078,5.78939,5.74078,5.77009,1595222.5905412,0
+CFFN.US,D,20120216,000000,5.77455,5.77974,5.72565,5.77455,2019514.795092,0
+CFFN.US,D,20120217,000000,5.77455,5.78439,5.71592,5.77455,1283408.689652,0
+CFFN.US,D,20120221,000000,5.7996,5.7996,5.71592,5.77974,1641943.3194096,0
+CFFN.US,D,20120222,000000,5.77974,5.78939,5.71072,5.72565,1609091.4765381,0
+CFFN.US,D,20120223,000000,5.7199,5.7996,5.7199,5.76518,1161264.8459204,0
+CFFN.US,D,20120224,000000,5.75971,5.76518,5.7199,5.72565,785895.276835,0
+CFFN.US,D,20120227,000000,5.74078,5.83412,5.72565,5.78939,1905748.543127,0
+CFFN.US,D,20120228,000000,5.80868,5.8137,5.77455,5.77455,1423973.9663539,0
+CFFN.US,D,20120229,000000,5.77677,5.8266,5.72193,5.75571,1651424.5589274,0
+CFFN.US,D,20120301,000000,5.74495,5.7996,5.73585,5.75525,1178723.8204513,0
+CFFN.US,D,20120302,000000,5.75052,5.79422,5.7199,5.75525,1850690.1003891,0
+CFFN.US,D,20120305,000000,5.74078,5.78439,5.72565,5.77455,1215949.2986488,0
+CFFN.US,D,20120306,000000,5.76518,5.77974,5.71592,5.71592,1679627.932316,0
+CFFN.US,D,20120307,000000,5.72565,5.84868,5.71072,5.81909,2546356.7846691,0
+CFFN.US,D,20120308,000000,5.84868,5.84868,5.75525,5.77009,1994101.7967302,0
+CFFN.US,D,20120309,000000,5.77009,5.83922,5.76518,5.82511,1500044.8276022,0
+CFFN.US,D,20120312,000000,5.8137,5.8137,5.76518,5.78439,1295817.1823847,0
+CFFN.US,D,20120313,000000,5.80397,5.85778,5.77974,5.84868,1460218.663835,0
+CFFN.US,D,20120314,000000,5.84331,5.8832,5.8137,5.85434,1924058.9646534,0
+CFFN.US,D,20120315,000000,5.80868,5.8975,5.77974,5.87809,1311924.6195328,0
+CFFN.US,D,20120316,000000,5.88728,5.9025,5.84331,5.9025,1448441.7507726,0
+CFFN.US,D,20120319,000000,5.88728,5.97171,5.87317,5.90843,972097.0347122,0
+CFFN.US,D,20120320,000000,5.9025,5.91725,5.85778,5.89238,1073384.7381792,0
+CFFN.US,D,20120321,000000,5.89238,5.89238,5.82957,5.84868,1731155.5644753,0
+CFFN.US,D,20120322,000000,5.80397,5.85778,5.75525,5.84868,1270239.2835287,0
+CFFN.US,D,20120323,000000,5.8137,5.87317,5.79422,5.83922,1854404.133739,0
+CFFN.US,D,20120326,000000,5.86863,5.87317,5.79422,5.83922,2123920.5190121,0
+CFFN.US,D,20120327,000000,5.81909,5.87809,5.7996,5.83412,1365587.3358667,0
+CFFN.US,D,20120328,000000,5.84331,5.8975,5.82511,5.87809,1596242.1713737,0
+CFFN.US,D,20120329,000000,5.84331,5.87809,5.77009,5.84868,1239739.1588143,0
+CFFN.US,D,20120330,000000,5.86863,5.86863,5.80397,5.84868,1694016.3087582,0
+CFFN.US,D,20120402,000000,5.81909,5.85778,5.62192,5.82511,3072544.5611749,0
+CFFN.US,D,20120403,000000,5.83588,5.88542,5.82132,5.84515,1815182.6051167,0
+CFFN.US,D,20120404,000000,5.8163,5.83588,5.76601,5.80517,1953236.6520724,0
+CFFN.US,D,20120405,000000,5.84098,5.84098,5.76156,5.79079,980031.65848504,0
+CFFN.US,D,20120409,000000,5.73585,5.78439,5.7199,5.75525,1538761.9547134,0
+CFFN.US,D,20120410,000000,5.74078,5.78439,5.69141,5.71072,1780187.0558224,0
+CFFN.US,D,20120411,000000,5.74495,5.78939,5.72565,5.75971,1249083.5201441,0
+CFFN.US,D,20120412,000000,5.75052,5.8137,5.73585,5.8137,1112783.0228867,0
+CFFN.US,D,20120413,000000,5.79079,5.80517,5.7419,5.75571,2062173.3673454,0
+CFFN.US,D,20120416,000000,5.77009,5.79422,5.73585,5.77009,961017.44596119,0
+CFFN.US,D,20120417,000000,5.79598,5.80517,5.77168,5.79079,1529654.705205,0
+CFFN.US,D,20120418,000000,5.76518,5.78939,5.73585,5.75052,2052871.0394748,0
+CFFN.US,D,20120419,000000,5.74078,5.77455,5.71072,5.73047,862778.78496268,0
+CFFN.US,D,20120420,000000,5.73706,5.79598,5.72695,5.75571,1196887.6637607,0
+CFFN.US,D,20120423,000000,5.71072,5.73585,5.69624,5.73047,1081529.5292485,0
+CFFN.US,D,20120424,000000,5.73178,5.75571,5.71183,5.73706,1941236.6383414,0
+CFFN.US,D,20120425,000000,5.75571,5.77677,5.73178,5.73706,1896994.805789,0
+CFFN.US,D,20120426,000000,5.7419,5.79598,5.72193,5.76601,1673608.5253925,0
+CFFN.US,D,20120427,000000,5.76601,5.82132,5.75088,5.78559,1597226.185433,0
+CFFN.US,D,20120430,000000,5.80868,5.84868,5.77009,5.8137,1194698.6905355,0
+CFFN.US,D,20120501,000000,5.8163,5.9835,5.8163,5.93034,3876385.9695558,0
+CFFN.US,D,20120502,000000,5.88913,5.94954,5.8806,5.91455,1197047.1753496,0
+CFFN.US,D,20120503,000000,5.92021,5.94026,5.88913,5.9114,1250906.0478267,0
+CFFN.US,D,20120504,000000,5.89497,5.92021,5.86019,5.89497,1218601.7177068,0
+CFFN.US,D,20120507,000000,5.86019,5.94954,5.83588,5.94954,1142284.0446077,0
+CFFN.US,D,20120508,000000,5.91455,5.94453,5.8806,5.93034,1293082.85197,0
+CFFN.US,D,20120509,000000,5.89962,5.92449,5.86575,5.89962,837433.68680427,0
+CFFN.US,D,20120510,000000,5.92449,5.94453,5.89962,5.9358,924804.00412914,0
+CFFN.US,D,20120511,000000,5.89497,5.94026,5.86575,5.9114,862647.29567985,0
+CFFN.US,D,20120514,000000,5.8806,5.92021,5.86575,5.89962,1336967.9390092,0
+CFFN.US,D,20120515,000000,5.89497,5.9358,5.86019,5.9114,1066978.4078743,0
+CFFN.US,D,20120516,000000,5.92021,5.92021,5.86993,5.87569,1167922.2992001,0
+CFFN.US,D,20120517,000000,5.85611,5.88542,5.83588,5.87569,1498120.9885049,0
+CFFN.US,D,20120518,000000,5.88913,5.88913,5.79598,5.80517,1361533.8014997,0
+CFFN.US,D,20120521,000000,5.8009,5.86575,5.77168,5.86575,1599439.9476213,0
+CFFN.US,D,20120522,000000,5.84098,5.8806,5.8009,5.83133,1883497.7542395,0
+CFFN.US,D,20120523,000000,5.80517,5.84098,5.74607,5.79079,2120825.1319602,0
+CFFN.US,D,20120524,000000,5.79079,5.80517,5.75088,5.78113,2493652.2156503,0
+CFFN.US,D,20120525,000000,5.79079,5.8163,5.76601,5.79079,837321.59757954,0
+CFFN.US,D,20120529,000000,5.8163,5.8163,5.78113,5.78559,1846657.0438613,0
+CFFN.US,D,20120530,000000,5.77677,5.79079,5.75088,5.76601,2122970.993945,0
+CFFN.US,D,20120531,000000,5.77677,5.78875,5.75088,5.77168,2184627.6120071,0
+CFFN.US,D,20120601,000000,5.7419,5.81101,5.61302,5.61302,2900416.4676859,0
+CFFN.US,D,20120604,000000,5.60319,5.63259,5.54352,5.58378,2164921.4640768,0
+CFFN.US,D,20120605,000000,5.55827,5.63259,5.52951,5.60319,1519754.2088756,0
+CFFN.US,D,20120606,000000,5.61302,5.68241,5.57294,5.67704,1209910.4916671,0
+CFFN.US,D,20120607,000000,5.70644,5.76156,5.67704,5.72193,1495448.0916078,0
+CFFN.US,D,20120608,000000,5.71637,5.78113,5.67221,5.76601,1220354.189624,0
+CFFN.US,D,20120611,000000,5.8163,5.8163,5.73706,5.7419,1618617.982858,0
+CFFN.US,D,20120612,000000,5.76601,5.78559,5.72695,5.74607,2213040.074911,0
+CFFN.US,D,20120613,000000,5.72695,5.75571,5.69735,5.72193,2662633.1885992,0
+CFFN.US,D,20120614,000000,5.73706,5.78113,5.70644,5.77677,1796982.1172531,0
+CFFN.US,D,20120615,000000,5.75571,5.8163,5.72695,5.78113,1821764.6137259,0
+CFFN.US,D,20120618,000000,5.7419,5.84098,5.7419,5.81101,1140349.4277004,0
+CFFN.US,D,20120619,000000,5.8266,5.85081,5.79079,5.84098,2106130.6657121,0
+CFFN.US,D,20120620,000000,5.81101,5.8806,5.8009,5.85081,1334978.3552706,0
+CFFN.US,D,20120621,000000,5.87569,5.87569,5.81101,5.8266,1839418.666619,0
+CFFN.US,D,20120622,000000,5.84098,5.86019,5.81101,5.84515,1359252.139108,0
+CFFN.US,D,20120625,000000,5.8163,5.8163,5.73178,5.76156,2243511.0995385,0
+CFFN.US,D,20120626,000000,5.76156,5.82132,5.75571,5.8009,1128786.9930583,0
+CFFN.US,D,20120627,000000,5.79598,5.83588,5.77168,5.8009,1601227.9863116,0
+CFFN.US,D,20120628,000000,5.77168,5.82132,5.73178,5.8163,1229695.317611,0
+CFFN.US,D,20120629,000000,5.86019,5.88728,5.84515,5.88542,1300344.9403947,0
+CFFN.US,D,20120702,000000,5.89497,5.94954,5.87569,5.9358,1742591.8987395,0
+CFFN.US,D,20120703,000000,5.93877,5.96327,5.91317,5.92329,425205.08506371,0
+CFFN.US,D,20120705,000000,5.89795,5.92829,5.87317,5.89285,745972.11277718,0
+CFFN.US,D,20120706,000000,5.87569,5.9114,5.83133,5.89962,597478.67898865,0
+CFFN.US,D,20120709,000000,5.88542,5.88542,5.83588,5.86993,1167039.5965553,0
+CFFN.US,D,20120710,000000,5.87569,5.89962,5.85081,5.88913,1351481.3380483,0
+CFFN.US,D,20120711,000000,5.86575,5.91455,5.84098,5.89497,1514957.0056139,0
+CFFN.US,D,20120712,000000,5.87569,5.89962,5.83133,5.86993,721782.39585817,0
+CFFN.US,D,20120713,000000,5.88913,5.94026,5.85081,5.94026,1072414.7352729,0
+CFFN.US,D,20120716,000000,5.92021,5.9358,5.88542,5.91455,530484.88938035,0
+CFFN.US,D,20120717,000000,5.92449,5.93034,5.8806,5.93034,536072.10612015,0
+CFFN.US,D,20120718,000000,5.91455,5.92021,5.84515,5.86019,627731.9918525,0
+CFFN.US,D,20120719,000000,5.86993,5.87569,5.79598,5.85081,410242.25134483,0
+CFFN.US,D,20120720,000000,5.81843,5.83347,5.78819,5.81843,579917.31526211,0
+CFFN.US,D,20120723,000000,5.77677,5.86019,5.74607,5.84515,913617.71505845,0
+CFFN.US,D,20120724,000000,5.82132,5.8806,5.8009,5.82132,693535.91122917,0
+CFFN.US,D,20120725,000000,5.8137,5.88784,5.80349,5.84813,657671.67044336,0
+CFFN.US,D,20120726,000000,5.86863,5.90333,5.80795,5.84293,483679.01581241,0
+CFFN.US,D,20120727,000000,5.84515,5.91455,5.8266,5.86575,1323021.4527798,0
+CFFN.US,D,20120730,000000,5.83922,5.89285,5.80795,5.8239,803515.91851692,0
+CFFN.US,D,20120731,000000,5.79598,5.83588,5.76601,5.80517,4539026.2104409,0
+CFFN.US,D,20120801,000000,5.83347,5.84813,5.78337,5.80795,1371438.6089531,0
+CFFN.US,D,20120802,000000,5.75766,5.78337,5.70849,5.75321,1530834.8754076,0
+CFFN.US,D,20120803,000000,5.79895,5.81843,5.76443,5.79895,1521711.4591841,0
+CFFN.US,D,20120806,000000,5.79375,5.81843,5.76304,5.79375,1242935.8572808,0
+CFFN.US,D,20120807,000000,5.8137,5.83922,5.78819,5.83347,1092836.5297918,0
+CFFN.US,D,20120808,000000,5.8137,5.83347,5.80349,5.82957,1360784.7436999,0
+CFFN.US,D,20120809,000000,5.82957,5.83922,5.79895,5.83922,1394849.0902043,0
+CFFN.US,D,20120810,000000,5.84293,5.85778,5.8137,5.84293,1448683.1737182,0
+CFFN.US,D,20120813,000000,5.85778,5.89795,5.83347,5.89795,1884496.8572328,0
+CFFN.US,D,20120814,000000,5.9089,5.92329,5.87317,5.8832,1462289.0811494,0
+CFFN.US,D,20120815,000000,5.87809,5.92829,5.84293,5.90333,1383301.7444962,0
+CFFN.US,D,20120816,000000,5.88784,5.92329,5.86863,5.89795,1175562.688758,0
+CFFN.US,D,20120817,000000,5.88784,5.93877,5.8832,5.93877,1637397.2391224,0
+CFFN.US,D,20120820,000000,5.91317,5.93877,5.89553,5.93877,1888450.1579661,0
+CFFN.US,D,20120821,000000,5.93386,5.93877,5.89285,5.91317,1458292.6691757,0
+CFFN.US,D,20120822,000000,5.89795,5.92829,5.84813,5.91846,1526966.7193739,0
+CFFN.US,D,20120823,000000,5.88784,5.92329,5.83347,5.87809,2863386.0678505,0
+CFFN.US,D,20120824,000000,5.85379,5.92329,5.85379,5.89285,1772114.4760806,0
+CFFN.US,D,20120827,000000,5.90333,5.9089,5.87809,5.88784,2050806.0110656,0
+CFFN.US,D,20120828,000000,5.89285,5.93386,5.87809,5.92829,1220198.989159,0
+CFFN.US,D,20120829,000000,5.93386,5.93386,5.90333,5.91846,1229885.0070681,0
+CFFN.US,D,20120830,000000,5.92329,5.92829,5.87616,5.91317,978603.59865088,0
+CFFN.US,D,20120831,000000,5.91846,5.93386,5.8832,5.91846,1245970.8885962,0
+CFFN.US,D,20120904,000000,5.92829,5.93386,5.90333,5.92829,1119022.2971357,0
+CFFN.US,D,20120905,000000,5.92329,5.93877,5.91317,5.93877,1803551.1924901,0
+CFFN.US,D,20120906,000000,5.95789,5.97701,5.92329,5.96773,1718335.3593982,0
+CFFN.US,D,20120907,000000,5.97701,5.97701,5.9525,5.96327,789343.0982761,0
+CFFN.US,D,20120910,000000,5.94899,5.97301,5.93386,5.94899,828202.49248011,0
+CFFN.US,D,20120911,000000,5.94379,5.98229,5.9397,5.94899,687653.38249348,0
+CFFN.US,D,20120912,000000,5.94899,5.96773,5.91846,5.9525,460643.6023518,0
+CFFN.US,D,20120913,000000,5.94379,5.98229,5.90686,5.98229,1475774.2771077,0
+CFFN.US,D,20120914,000000,5.98229,5.98229,5.94899,5.97701,2267371.0154693,0
+CFFN.US,D,20120917,000000,5.9525,5.95789,5.89795,5.93877,731464.10264321,0
+CFFN.US,D,20120918,000000,5.91317,5.96773,5.90333,5.95789,1103365.3724483,0
+CFFN.US,D,20120919,000000,5.93386,5.97701,5.92329,5.96773,1089550.3755019,0
+CFFN.US,D,20120920,000000,5.9525,5.9525,5.85778,5.92329,1315577.2193652,0
+CFFN.US,D,20120921,000000,5.95789,5.97701,5.91846,5.94583,3518563.7530439,0
+CFFN.US,D,20120924,000000,5.92829,5.98229,5.90333,5.95019,1338245.1095025,0
+CFFN.US,D,20120925,000000,5.95789,5.97701,5.89795,5.90686,980818.43862008,0
+CFFN.US,D,20120926,000000,5.9089,5.93386,5.89285,5.91317,1277236.2378256,0
+CFFN.US,D,20120927,000000,5.9089,5.9525,5.89795,5.94899,1116964.8131935,0
+CFFN.US,D,20120928,000000,5.92829,5.96773,5.90333,5.96327,1571694.6311605,0
+CFFN.US,D,20121001,000000,5.95789,5.99296,5.90333,5.98229,1588344.1921551,0
+CFFN.US,D,20121002,000000,5.98229,6.04287,5.96773,6.03416,1578621.5296917,0
+CFFN.US,D,20121003,000000,6.04287,6.08787,6.00288,6.07312,1773182.5570585,0
+CFFN.US,D,20121004,000000,6.09141,6.11933,6.06719,6.08787,1254805.4595097,0
+CFFN.US,D,20121005,000000,5.99788,6.07804,5.91846,5.9525,2415310.4698203,0
+CFFN.US,D,20121008,000000,5.93877,5.97301,5.92329,5.97301,1319801.0431313,0
+CFFN.US,D,20121009,000000,5.96773,6.00288,5.93877,5.9525,1730251.3062104,0
+CFFN.US,D,20121010,000000,5.94379,5.99296,5.9089,5.92829,2987984.018935,0
+CFFN.US,D,20121011,000000,5.9525,5.96773,5.87616,5.91317,4351406.0927588,0
+CFFN.US,D,20121012,000000,5.89285,5.90333,5.79375,5.8239,2863072.4335776,0
+CFFN.US,D,20121015,000000,5.83347,5.83922,5.75321,5.8137,5001675.5632467,0
+CFFN.US,D,20121016,000000,5.8239,5.82957,5.74876,5.76897,1974180.0925985,0
+CFFN.US,D,20121017,000000,5.76897,5.79895,5.74449,5.78337,1578093.4169984,0
+CFFN.US,D,20121018,000000,5.78337,5.8239,5.75766,5.79375,2675430.7602751,0
+CFFN.US,D,20121019,000000,5.79375,5.79895,5.75766,5.78337,2090484.5188348,0
+CFFN.US,D,20121022,000000,5.77352,5.83922,5.75321,5.83347,1820546.7211881,0
+CFFN.US,D,20121023,000000,5.78337,5.82957,5.76897,5.77845,1879084.2410161,0
+CFFN.US,D,20121024,000000,5.79375,5.86334,5.75766,5.8239,3205907.0274075,0
+CFFN.US,D,20121025,000000,5.86863,5.90333,5.84571,5.89285,1954700.2786797,0
+CFFN.US,D,20121026,000000,5.89795,5.90333,5.82957,5.89285,1233318.817356,0
+CFFN.US,D,20121031,000000,5.89553,5.97571,5.85666,5.97171,1730633.9184679,0
+CFFN.US,D,20121101,000000,5.96569,6.04548,5.96569,6.02154,1757539.6435243,0
+CFFN.US,D,20121102,000000,6.03749,6.05113,5.94379,5.96113,1626958.9300706,0
+CFFN.US,D,20121105,000000,5.95075,5.98507,5.90111,5.95075,1035314.2796723,0
+CFFN.US,D,20121106,000000,5.92597,5.98507,5.91521,5.97571,2597604.1937665,0
+CFFN.US,D,20121107,000000,5.94138,5.95075,5.88988,5.95075,2084873.5909128,0
+CFFN.US,D,20121108,000000,5.96113,5.98507,5.89795,5.92597,2601836.6397806,0
+CFFN.US,D,20121109,000000,5.90111,5.95594,5.88988,5.9114,1961208.9981804,0
+CFFN.US,D,20121112,000000,5.90686,5.92597,5.88988,5.9114,1671442.1855685,0
+CFFN.US,D,20121113,000000,5.90111,5.91521,5.86993,5.88988,1454012.8007972,0
+CFFN.US,D,20121114,000000,5.90111,5.90686,5.86993,5.88988,1758714.4248219,0
+CFFN.US,D,20121115,000000,5.89553,5.9114,5.86019,5.89553,2026974.1174408,0
+CFFN.US,D,20121116,000000,5.85081,5.9114,5.8047,5.90111,1837879.5953411,0
+CFFN.US,D,20121119,000000,5.95075,5.97571,5.88135,5.90686,2224860.0992138,0
+CFFN.US,D,20121120,000000,5.88988,5.98693,5.87569,5.98693,2270861.9481508,0
+CFFN.US,D,20121121,000000,5.99296,5.99296,5.9397,5.97635,892534.16300136,0
+CFFN.US,D,20121123,000000,5.99296,6.02358,5.94194,6.02358,236224.80775074,0
+CFFN.US,D,20121126,000000,6.00734,6.04789,5.97635,6.03749,1199167.1705902,0
+CFFN.US,D,20121127,000000,6.02358,6.06367,6.00734,6.02358,1649053.4407122,0
+CFFN.US,D,20121128,000000,6.02358,6.06857,5.98693,6.00734,2036839.0469971,0
+CFFN.US,D,20121129,000000,6.04362,6.06367,6.00734,6.02906,888407.33952591,0
+CFFN.US,D,20121130,000000,6.02906,6.08463,5.99296,6.05865,2401125.7939884,0
+CFFN.US,D,20121203,000000,6.09353,6.09353,6.02906,6.0349,1419390.1637315,0
+CFFN.US,D,20121204,000000,6.05865,6.06857,6.02906,6.03805,1611125.2492982,0
+CFFN.US,D,20121205,000000,6.03805,6.04789,6.02906,6.04362,1599084.2798889,0
+CFFN.US,D,20121206,000000,6.10458,6.14949,6.05309,6.14504,4069739.8821949,0
+CFFN.US,D,20121207,000000,6.16044,6.2071,6.11033,6.19616,2343758.7443338,0
+CFFN.US,D,20121210,000000,6.2071,6.21814,6.13965,6.1556,1970477.9148398,0
+CFFN.US,D,20121211,000000,6.18011,6.22381,6.14504,6.21286,2906929.4983106,0
+CFFN.US,D,20121212,000000,6.21814,6.22632,6.16044,6.17092,2620708.5852116,0
+CFFN.US,D,20121213,000000,6.166,6.20191,6.16044,6.17612,1701291.3305548,0
+CFFN.US,D,20121214,000000,6.16044,6.18585,6.13417,6.1556,812418.38963397,0
+CFFN.US,D,20121217,000000,6.18011,6.26035,6.166,6.22381,2031430.7419043,0
+CFFN.US,D,20121218,000000,6.22632,6.24691,6.18585,6.22381,1864200.0853108,0
+CFFN.US,D,20121219,000000,6.04362,6.05309,5.9114,5.92142,2072112.663791,0
+CFFN.US,D,20121220,000000,5.93766,5.99722,5.88988,5.99296,3676456.5149938,0
+CFFN.US,D,20121221,000000,5.96642,6.01208,5.82957,5.98173,3665285.3148571,0
+CFFN.US,D,20121224,000000,5.99722,5.99722,5.94712,5.96206,787696.24889755,0
+CFFN.US,D,20121226,000000,5.99296,5.99722,5.95714,5.96206,1283031.4662996,0
+CFFN.US,D,20121227,000000,5.98173,5.99546,5.92384,5.96206,1673953.4153147,0
+CFFN.US,D,20121228,000000,5.98173,5.99722,5.94194,5.96642,1481486.5164442,0
+CFFN.US,D,20121231,000000,5.95139,5.97635,5.92597,5.95714,1842349.1531768,0
+CFFN.US,D,20130102,000000,6.01208,6.05865,5.98173,5.99296,2123668.3182564,0
+CFFN.US,D,20130103,000000,5.99722,6.01839,5.96642,6.00734,1900723.9280729,0
+CFFN.US,D,20130104,000000,6.02358,6.05309,6.00734,6.04362,1549643.2317591,0
+CFFN.US,D,20130107,000000,6.02358,6.03805,5.96642,5.97227,1280368.2694316,0
+CFFN.US,D,20130108,000000,5.98693,6.00288,5.95714,5.99722,1989327.2268696,0
+CFFN.US,D,20130109,000000,5.98173,6.02906,5.98173,6.01208,1654979.0806881,0
+CFFN.US,D,20130110,000000,6.02906,6.04362,5.99722,6.04362,1253613.4337161,0
+CFFN.US,D,20130111,000000,6.02358,6.07387,5.98693,6.05309,1434177.3191462,0
+CFFN.US,D,20130114,000000,6.02906,6.07879,6.02664,6.04362,866870.04166489,0
+CFFN.US,D,20130115,000000,6.01208,6.05865,6.00288,6.05309,1259354.77314,0
+CFFN.US,D,20130116,000000,6.04362,6.09353,6.01839,6.07879,1861288.9988111,0
+CFFN.US,D,20130117,000000,6.09994,6.10458,6.01839,6.01839,1627448.2426477,0
+CFFN.US,D,20130118,000000,6.00288,6.05309,5.97227,6.04789,931733.05822254,0
+CFFN.US,D,20130122,000000,6.03805,6.07879,6.01208,6.07387,1093670.7322913,0
+CFFN.US,D,20130123,000000,6.04362,6.12119,6.0349,6.08908,1331132.8326379,0
+CFFN.US,D,20130124,000000,6.02906,6.07879,6.02358,6.03805,1553399.2985683,0
+CFFN.US,D,20130125,000000,6.05309,6.06367,6.00288,6.04362,1119734.7103812,0
+CFFN.US,D,20130128,000000,6.02358,6.08463,6.00734,6.05309,1574802.9515844,0
+CFFN.US,D,20130129,000000,6.0349,6.08463,6.00734,6.06857,2024793.7664639,0
+CFFN.US,D,20130130,000000,6.04548,6.07109,5.96921,6.02599,2540594.9674061,0
+CFFN.US,D,20130131,000000,6.02599,6.08111,5.99964,6.02599,1538250.008735,0
+CFFN.US,D,20130201,000000,6.05067,6.10765,6.00651,6.07693,2172926.1436151,0
+CFFN.US,D,20130204,000000,6.05606,6.08111,5.97905,6.06116,2571234.1258705,0
+CFFN.US,D,20130205,000000,6.05606,6.05606,5.95075,6.00558,2882087.7238824,0
+CFFN.US,D,20130206,000000,6.0091,6.01791,5.93877,6.00558,2743379.4638555,0
+CFFN.US,D,20130207,000000,6.00558,6.03156,5.97403,6.0091,1650396.3558466,0
+CFFN.US,D,20130208,000000,6.03156,6.03676,5.99463,6.02358,1713724.6122505,0
+CFFN.US,D,20130211,000000,6.03676,6.09141,6.03156,6.08649,1770074.2366345,0
+CFFN.US,D,20130212,000000,6.0967,6.0967,6.04102,6.08649,1838212.6296724,0
+CFFN.US,D,20130213,000000,6.0967,6.11933,6.07693,6.11933,822139.97431626,0
+CFFN.US,D,20130214,000000,6.0967,6.11933,6.06116,6.11359,1106467.2261863,0
+CFFN.US,D,20130215,000000,6.12379,6.13278,6.07109,6.12379,1742956.1887198,0
+CFFN.US,D,20130219,000000,6.11359,6.14252,6.08111,6.13807,1773764.5588023,0
+CFFN.US,D,20130220,000000,6.14763,6.14763,6.07693,6.08111,1352984.842553,0
+CFFN.US,D,20130221,000000,6.07693,6.07693,6.00558,6.05067,1070031.7614667,0
+CFFN.US,D,20130222,000000,6.07693,6.0967,6.04548,6.08649,1249096.4535163,0
+CFFN.US,D,20130225,000000,6.11933,6.11933,6.03676,6.04102,1525157.1250631,0
+CFFN.US,D,20130226,000000,6.03676,6.08111,6.02024,6.06616,1650049.3103626,0
+CFFN.US,D,20130227,000000,6.05067,6.11933,6.04102,6.09141,1105842.1132022,0
+CFFN.US,D,20130228,000000,6.11359,6.11933,6.04102,6.06616,2252566.6155585,0
+CFFN.US,D,20130301,000000,6.05067,6.11933,6.04102,6.10765,1231351.8670184,0
+CFFN.US,D,20130304,000000,6.0967,6.14763,6.05606,6.10199,987156.86872169,0
+CFFN.US,D,20130305,000000,6.13278,6.13807,6.0967,6.11359,1119172.1086958,0
+CFFN.US,D,20130306,000000,6.11933,6.17872,6.10199,6.16907,3408697.990543,0
+CFFN.US,D,20130307,000000,6.18363,6.20516,6.15357,6.17473,1328004.0343748,0
+CFFN.US,D,20130308,000000,6.18966,6.20516,6.14763,6.19996,2514561.1671843,0
+CFFN.US,D,20130311,000000,6.21611,6.21611,6.12379,6.13278,2342971.9641987,0
+CFFN.US,D,20130312,000000,6.11359,6.16378,6.04548,6.12379,3399437.6961316,0
+CFFN.US,D,20130313,000000,6.12889,6.13278,6.10765,6.11359,1061436.4579367,0
+CFFN.US,D,20130314,000000,6.13278,6.18966,6.08649,6.17872,2289940.8275349,0
+CFFN.US,D,20130315,000000,6.16907,6.2393,6.16907,6.19996,3304192.0329893,0
+CFFN.US,D,20130318,000000,6.17473,6.19996,6.14252,6.14763,3964004.1765122,0
+CFFN.US,D,20130319,000000,6.14252,6.18363,6.14252,6.15357,1496078.5934969,0
+CFFN.US,D,20130320,000000,6.17473,6.20516,6.11359,6.11933,1866600.3036132,0
+CFFN.US,D,20130321,000000,6.10199,6.15005,6.10199,6.13278,1220423.1676084,0
+CFFN.US,D,20130322,000000,6.12379,6.15803,6.10765,6.11933,760850.87957753,0
+CFFN.US,D,20130325,000000,6.10765,6.14587,6.10765,6.12889,934242.13240662,0
+CFFN.US,D,20130326,000000,6.14763,6.18966,6.14763,6.17872,1338067.2756364,0
+CFFN.US,D,20130327,000000,6.16907,6.19996,6.12889,6.19402,624827.3720389,0
+CFFN.US,D,20130328,000000,6.17473,6.21091,6.14252,6.18966,1549756.3987647,0
+CFFN.US,D,20130401,000000,6.15803,6.17473,6.10199,6.14252,1264019.4093378,0
+CFFN.US,D,20130402,000000,6.15357,6.19402,6.07109,6.11359,1301981.0119632,0
+CFFN.US,D,20130403,000000,6.10199,6.11933,6.07693,6.10199,1230042.363095,0
+CFFN.US,D,20130404,000000,6.11933,6.13278,6.0967,6.11933,524518.29372611,0
+CFFN.US,D,20130405,000000,6.07109,6.10765,6.03156,6.09141,914047.74968022,0
+CFFN.US,D,20130408,000000,6.07693,6.14252,6.05606,6.14252,981766.88590615,0
+CFFN.US,D,20130409,000000,6.14252,6.14252,6.04102,6.0967,1789459.2058249,0
+CFFN.US,D,20130410,000000,6.08111,6.13278,6.07109,6.11933,1558503.6694169,0
+CFFN.US,D,20130411,000000,6.03676,6.12889,6.03676,6.10199,740638.174574,0
+CFFN.US,D,20130412,000000,6.10765,6.14252,6.02599,6.13278,1223544.4214045,0
+CFFN.US,D,20130415,000000,6.13278,6.14763,6.03676,6.06616,1737631.9505457,0
+CFFN.US,D,20130416,000000,6.05067,6.11933,6.05067,6.06616,1057394.7791608,0
+CFFN.US,D,20130417,000000,6.05067,6.09418,6.02599,6.06616,1222056.0058339,0
+CFFN.US,D,20130418,000000,6.07693,6.12379,6.04102,6.04548,1383747.945833,0
+CFFN.US,D,20130419,000000,6.05606,6.05606,6.03676,6.04548,609944.29411452,0
+CFFN.US,D,20130422,000000,6.04102,6.05067,6.01486,6.03156,960134.74331654,0
+CFFN.US,D,20130423,000000,6.03676,6.08463,6.02599,6.08111,1185470.7295545,0
+CFFN.US,D,20130424,000000,6.10199,6.11359,6.06616,6.09141,764973.39192895,0
+CFFN.US,D,20130425,000000,6.11359,6.13807,6.10199,6.10765,630893.12354575,0
+CFFN.US,D,20130426,000000,6.11359,6.12889,6.06616,6.09141,1196349.8510383,0
+CFFN.US,D,20130429,000000,6.11359,6.13807,6.05067,6.10199,1303810.0063319,0
+CFFN.US,D,20130430,000000,6.10765,6.14763,6.05606,6.06616,1843137.0110927,0
+CFFN.US,D,20130501,000000,6.07387,6.07879,6.02294,6.05309,2620220.3504154,0
+CFFN.US,D,20130502,000000,6.04789,6.12183,6.03416,6.08908,1895000.9109262,0
+CFFN.US,D,20130503,000000,6.13529,6.14049,6.07879,6.10523,1676590.7454386,0
+CFFN.US,D,20130506,000000,6.11655,6.14049,6.10523,6.13121,1081741.8521068,0
+CFFN.US,D,20130507,000000,6.16155,6.19281,6.14049,6.17213,1229319.1720395,0
+CFFN.US,D,20130508,000000,6.18178,6.28105,6.14652,6.18771,1030530.0097826,0
+CFFN.US,D,20130509,000000,6.19802,6.19802,6.1507,6.1507,587366.93758185,0
+CFFN.US,D,20130510,000000,6.14049,6.17685,6.14049,6.16694,306680.4299532,0
+CFFN.US,D,20130513,000000,6.1507,6.19281,6.14652,6.16155,470151.78639473,0
+CFFN.US,D,20130514,000000,6.1507,6.19542,6.1507,6.19281,1073822.317268,0
+CFFN.US,D,20130515,000000,6.17213,6.19281,6.15653,6.17685,809153.79096405,0
+CFFN.US,D,20130516,000000,6.17213,6.19281,6.16155,6.18178,1160829.4223934,0
+CFFN.US,D,20130517,000000,6.22,6.22,6.17213,6.20386,882198.24314512,0
+CFFN.US,D,20130520,000000,6.22,6.25823,6.20831,6.25601,1040450.9839512,0
+CFFN.US,D,20130521,000000,6.27566,6.27566,6.22,6.24978,1135121.1120359,0
+CFFN.US,D,20130522,000000,6.25601,6.26945,6.14652,6.18771,810238.038657,0
+CFFN.US,D,20130523,000000,6.18771,6.18771,6.09994,6.18178,664266.61242461,0
+CFFN.US,D,20130524,000000,6.15653,6.24394,6.12183,6.17685,437408.79940492,0
+CFFN.US,D,20130528,000000,6.19802,6.23559,6.15653,6.19281,671833.71287411,0
+CFFN.US,D,20130529,000000,6.16694,6.17213,6.11655,6.13121,1087645.9364627,0
+CFFN.US,D,20130530,000000,6.13529,6.15653,6.11655,6.14049,822298.40812429,0
+CFFN.US,D,20130531,000000,6.12703,6.13529,6.08463,6.12249,1313643.6802388,0
+CFFN.US,D,20130603,000000,6.12183,6.14049,6.05309,6.13529,1546405.5776143,0
+CFFN.US,D,20130604,000000,6.13121,6.19802,6.07387,6.12183,865301.87029985,0
+CFFN.US,D,20130605,000000,6.10523,6.11655,6.07387,6.08463,674726.47709665,0
+CFFN.US,D,20130606,000000,6.08463,6.11098,6.06367,6.11098,771532.76713698,0
+CFFN.US,D,20130607,000000,6.13121,6.16694,6.07879,6.12703,676303.27070975,0
+CFFN.US,D,20130610,000000,6.14049,6.16155,6.08463,6.13121,582893.06862218,0
+CFFN.US,D,20130611,000000,6.09994,6.12703,6.06367,6.11098,786317.76698972,0
+CFFN.US,D,20130612,000000,6.12183,6.17213,6.10523,6.12703,752956.13370194,0
+CFFN.US,D,20130613,000000,6.13529,6.225,6.09418,6.22,1369470.5808346,0
+CFFN.US,D,20130614,000000,6.20386,6.20386,6.11655,6.13121,495230.67264444,0
+CFFN.US,D,20130617,000000,6.16694,6.25601,6.1507,6.22,1339507.1910615,0
+CFFN.US,D,20130618,000000,6.19281,6.22,6.13529,6.18771,976969.68264442,0
+CFFN.US,D,20130619,000000,6.17213,6.19802,6.11655,6.13529,868860.70318466,0
+CFFN.US,D,20130620,000000,6.09994,6.15357,6.08463,6.12183,1033054.1729008,0
+CFFN.US,D,20130621,000000,6.14652,6.17537,6.13121,6.16155,1468618.8890029,0
+CFFN.US,D,20130624,000000,6.14652,6.20831,6.11359,6.19281,1744641.8382147,0
+CFFN.US,D,20130625,000000,6.23735,6.23735,6.18771,6.22,1719980.0532146,0
+CFFN.US,D,20130626,000000,6.22771,6.28105,6.19542,6.26371,1528778.4692464,0
+CFFN.US,D,20130627,000000,6.29572,6.34665,6.23355,6.31214,2061775.6661538,0
+CFFN.US,D,20130628,000000,6.34665,6.35212,6.25601,6.26733,39986840.437497,0
+CFFN.US,D,20130701,000000,6.27566,6.35212,6.23289,6.29089,3714453.6843922,0
+CFFN.US,D,20130702,000000,6.30174,6.36827,6.27566,6.35212,2541531.5591011,0
+CFFN.US,D,20130703,000000,6.32077,6.35806,6.26371,6.29572,1378601.541525,0
+CFFN.US,D,20130705,000000,6.3642,6.38479,6.28105,6.32077,2688361.976796,0
+CFFN.US,D,20130708,000000,6.33737,6.46198,6.33737,6.42014,4098597.4686549,0
+CFFN.US,D,20130709,000000,6.42014,6.47349,6.36827,6.40863,3371083.433402,0
+CFFN.US,D,20130710,000000,6.42478,6.44584,6.35806,6.37273,3243204.7169325,0
+CFFN.US,D,20130711,000000,6.4141,6.42014,6.30174,6.31677,3050016.7825685,0
+CFFN.US,D,20130712,000000,6.31677,6.42014,6.26945,6.31214,4238368.4207545,0
+CFFN.US,D,20130715,000000,6.33143,6.44584,6.30759,6.40334,3360228.0231004,0
+CFFN.US,D,20130716,000000,6.4141,6.42867,6.3268,6.38479,2517590.8095948,0
+CFFN.US,D,20130717,000000,6.40863,6.49204,6.40334,6.44584,2539935.3654299,0
+CFFN.US,D,20130718,000000,6.43981,6.59077,6.43981,6.55476,2852494.0129948,0
+CFFN.US,D,20130719,000000,6.54391,6.63168,6.54391,6.56869,5018548.2249098,0
+CFFN.US,D,20130722,000000,6.53305,6.67148,6.51162,6.59939,1674229.3272525,0
+CFFN.US,D,20130723,000000,6.59521,6.65859,6.56869,6.62212,2236703.8346988,0
+CFFN.US,D,20130724,000000,6.6418,6.66639,6.58566,6.59939,1565292.6119795,0
+CFFN.US,D,20130725,000000,6.5748,6.60486,6.52136,6.57954,1608016.9288742,0
+CFFN.US,D,20130726,000000,6.54391,6.6418,6.50281,6.54391,1525594.704152,0
+CFFN.US,D,20130729,000000,6.53853,6.57954,6.50755,6.53305,933972.68715489,0
+CFFN.US,D,20130730,000000,6.50755,6.57954,6.46198,6.52758,2474323.2910725,0
+CFFN.US,D,20130731,000000,6.55773,6.61396,6.52758,6.54753,1968321.2750449,0
+CFFN.US,D,20130801,000000,6.54753,6.65618,6.54753,6.61396,1691072.8888284,0
+CFFN.US,D,20130802,000000,6.62945,6.62945,6.57221,6.61396,1079232.7779227,0
+CFFN.US,D,20130805,000000,6.64597,6.69598,6.57666,6.60227,1735532.4331443,0
+CFFN.US,D,20130806,000000,6.58854,6.61925,6.56581,6.58307,1027762.2681569,0
+CFFN.US,D,20130807,000000,6.5966,6.60227,6.53018,6.55199,1482218.3297481,0
+CFFN.US,D,20130808,000000,6.56711,6.61396,6.55199,6.5966,1328698.1253433,0
+CFFN.US,D,20130809,000000,6.60227,6.65228,6.59337,6.59337,1395545.3367346,0
+CFFN.US,D,20130812,000000,6.58307,6.6083,6.54753,6.59337,778194.53154066,0
+CFFN.US,D,20130813,000000,6.58854,6.61925,6.55773,6.58854,1242482.1114768,0
+CFFN.US,D,20130814,000000,6.60227,6.64597,6.55773,6.6237,1463808.7523691,0
+CFFN.US,D,20130815,000000,6.58854,6.6237,6.56711,6.58854,1565060.8890629,0
+CFFN.US,D,20130816,000000,6.56386,6.62945,6.56386,6.58854,1222518.3738858,0
+CFFN.US,D,20130819,000000,6.57221,6.60227,6.53018,6.53639,1234177.8088187,0
+CFFN.US,D,20130820,000000,6.54753,6.6083,6.53639,6.5966,1555186.2594777,0
+CFFN.US,D,20130821,000000,6.5966,6.5966,6.51524,6.53018,1232943.7495656,0
+CFFN.US,D,20130822,000000,6.54753,6.60227,6.54753,6.59337,561155.30349388,0
+CFFN.US,D,20130823,000000,6.58307,6.66768,6.54753,6.59337,563753.83350152,0
+CFFN.US,D,20130826,000000,6.5966,6.61396,6.54056,6.54056,1092058.3719048,0
+CFFN.US,D,20130827,000000,6.47906,6.51376,6.40084,6.40464,1181471.0842378,0
+CFFN.US,D,20130828,000000,6.42069,6.43703,6.38135,6.40464,809648.49244622,0
+CFFN.US,D,20130829,000000,6.39285,6.4477,6.39285,6.41605,992795.81894983,0
+CFFN.US,D,20130830,000000,6.40084,6.40084,6.33338,6.35435,1177219.2381657,0
+CFFN.US,D,20130903,000000,6.39648,6.45873,6.30898,6.35435,1317533.3918927,0
+CFFN.US,D,20130904,000000,6.36938,6.39285,6.29701,6.3229,1091125.0135529,0
+CFFN.US,D,20130905,000000,6.31816,6.42069,6.31816,6.39648,1437006.4942893,0
+CFFN.US,D,20130906,000000,6.4309,6.54753,6.29219,6.40464,1403820.5393057,0
+CFFN.US,D,20130909,000000,6.42607,6.47023,6.38135,6.45873,1069780.6384922,0
+CFFN.US,D,20130910,000000,6.47906,6.51376,6.43703,6.49474,1393234.5742558,0
+CFFN.US,D,20130911,000000,6.48397,6.51793,6.4477,6.48397,1034462.8326768,0
+CFFN.US,D,20130912,000000,6.49474,6.50569,6.4477,6.4477,671807.84612994,0
+CFFN.US,D,20130913,000000,6.47023,6.56711,6.44241,6.48935,532506.80654931,0
+CFFN.US,D,20130916,000000,6.56711,6.56711,6.48397,6.51793,898076.11293886,0
+CFFN.US,D,20130917,000000,6.50967,6.54753,6.50569,6.54753,1116317.0668083,0
+CFFN.US,D,20130918,000000,6.54056,6.6083,6.49474,6.54056,1364712.1776891,0
+CFFN.US,D,20130919,000000,6.53639,6.56386,6.44241,6.50967,1133284.5732001,0
+CFFN.US,D,20130920,000000,6.50569,6.56711,6.48397,6.51376,1958641.723822,0
+CFFN.US,D,20130923,000000,6.50085,6.50569,6.41336,6.4309,1707136.1369553,0
+CFFN.US,D,20130924,000000,6.42069,6.47906,6.41067,6.4477,2524338.7964789,0
+CFFN.US,D,20130925,000000,6.44241,6.50967,6.41067,6.45318,613230.44840458,0
+CFFN.US,D,20130926,000000,6.46412,6.50085,6.41067,6.46412,621982.03018066,0
+CFFN.US,D,20130927,000000,6.42607,6.47627,6.39285,6.42607,816121.6451737,0
+CFFN.US,D,20130930,000000,6.40464,6.47023,6.36938,6.45318,1008020.5534534,0
+CFFN.US,D,20131001,000000,6.46412,6.50569,6.4477,6.47627,1232789.6268817,0
+CFFN.US,D,20131002,000000,6.4477,6.4477,6.39648,6.41067,1017633.282254,0
+CFFN.US,D,20131003,000000,6.39285,6.41605,6.3229,6.36938,1289035.7842892,0
+CFFN.US,D,20131004,000000,6.35435,6.41067,6.34805,6.40084,563616.95531366,0
+CFFN.US,D,20131007,000000,6.36557,6.40464,6.34295,6.35435,912267.25545681,0
+CFFN.US,D,20131008,000000,6.35435,6.37496,6.32744,6.36557,1713398.0446054,0
+CFFN.US,D,20131009,000000,6.39648,6.42607,6.34805,6.36938,1249506.0102989,0
+CFFN.US,D,20131010,000000,6.42607,6.52758,6.42607,6.52489,920315.04623537,0
+CFFN.US,D,20131011,000000,6.50085,6.65228,6.49,6.65228,1279198.8770391,0
+CFFN.US,D,20131014,000000,6.62945,6.69106,6.58307,6.59337,1969094.044027,0
+CFFN.US,D,20131015,000000,6.58854,6.60227,6.53639,6.53639,1187187.6346986,0
+CFFN.US,D,20131016,000000,6.56711,6.59337,6.55199,6.58307,1410583.615124,0
+CFFN.US,D,20131017,000000,6.55773,6.62945,6.54056,6.60227,1471071.9185746,0
+CFFN.US,D,20131018,000000,6.67984,6.73968,6.57221,6.68605,1557943.2232933,0
+CFFN.US,D,20131021,000000,6.67557,6.76316,6.67557,6.73968,1249745.2776824,0
+CFFN.US,D,20131022,000000,6.76037,6.79516,6.74432,6.76037,1167115.041226,0
+CFFN.US,D,20131023,000000,6.72985,6.80639,6.71826,6.77865,1490338.3318541,0
+CFFN.US,D,20131024,000000,6.77865,6.82773,6.76316,6.80073,1251091.4261601,0
+CFFN.US,D,20131025,000000,6.83265,6.85752,6.78857,6.83265,1020910.814296,0
+CFFN.US,D,20131028,000000,6.83265,6.85752,6.81771,6.8384,835628.40361769,0
+CFFN.US,D,20131029,000000,6.8513,6.8513,6.76316,6.80073,1012244.3772195,0
+CFFN.US,D,20131030,000000,6.76585,6.78645,6.70414,6.70414,1359038.7384687,0
+CFFN.US,D,20131031,000000,6.68837,6.70414,6.6097,6.61609,1583500.6443101,0
+CFFN.US,D,20131101,000000,6.59865,6.60385,6.52591,6.53787,1765824.5461244,0
+CFFN.US,D,20131104,000000,6.53157,6.56525,6.50224,6.52591,1462986.4054608,0
+CFFN.US,D,20131105,000000,6.49,6.5146,6.45948,6.48536,1878437.5724121,0
+CFFN.US,D,20131106,000000,6.5104,6.57416,6.48536,6.53787,1005680.6908874,0
+CFFN.US,D,20131107,000000,6.54883,6.58418,6.36085,6.37496,3438571.9244923,0
+CFFN.US,D,20131108,000000,6.37496,6.49,6.36085,6.47627,8238287.4937598,0
+CFFN.US,D,20131111,000000,6.45948,6.499,6.43145,6.45948,907933.49802803,0
+CFFN.US,D,20131112,000000,6.4477,6.47089,6.36993,6.39648,1380291.502144,0
+CFFN.US,D,20131113,000000,6.37496,6.43758,6.36085,6.42126,835032.39072088,0
+CFFN.US,D,20131114,000000,6.40084,6.44296,6.39285,6.43145,862231.27221117,0
+CFFN.US,D,20131115,000000,6.42126,6.43145,6.39648,6.42126,904937.26682883,0
+CFFN.US,D,20131118,000000,6.42672,6.44296,6.33338,6.33338,1287598.0244259,0
+CFFN.US,D,20131119,000000,6.31816,6.38663,6.31816,6.34295,1050118.6795832,0
+CFFN.US,D,20131120,000000,6.34295,6.36993,6.30174,6.32744,1039271.8915296,0
+CFFN.US,D,20131121,000000,6.34805,6.44426,6.32744,6.39323,816998.95891333,0
+CFFN.US,D,20131122,000000,6.41207,6.41207,6.32744,6.39722,803037.38374985,0
+CFFN.US,D,20131125,000000,6.41207,6.46124,6.36085,6.38135,1197009.4530144,0
+CFFN.US,D,20131126,000000,6.38135,6.46124,6.36085,6.38135,3155362.3315265,0
+CFFN.US,D,20131127,000000,6.39722,6.44426,6.35435,6.36085,2647798.61082,0
+CFFN.US,D,20131129,000000,6.39722,6.42728,6.36993,6.39323,1083638.746679,0
+CFFN.US,D,20131202,000000,6.39722,6.39722,6.30174,6.30834,2602329.1857007,0
+CFFN.US,D,20131203,000000,6.29572,6.34295,6.25823,6.29572,1338905.7892597,0
+CFFN.US,D,20131204,000000,6.28105,6.29572,6.19542,6.25823,2529308.4447018,0
+CFFN.US,D,20131205,000000,6.2547,6.33292,6.2368,6.31742,1074558.4416958,0
+CFFN.US,D,20131206,000000,6.39323,6.45002,6.3756,6.42255,1701737.5318918,0
+CFFN.US,D,20131209,000000,6.44426,6.46745,6.40204,6.46124,1293620.6646924,0
+CFFN.US,D,20131210,000000,6.43276,6.48155,6.39323,6.39323,2063260.8483814,0
+CFFN.US,D,20131211,000000,6.38812,6.40668,6.33292,6.36993,1725326.9247899,0
+CFFN.US,D,20131212,000000,6.3756,6.45456,6.34295,6.40668,1239272.4796384,0
+CFFN.US,D,20131213,000000,6.42255,6.49204,6.41207,6.43925,1512488.8871081,0
+CFFN.US,D,20131216,000000,6.45002,6.56311,6.42728,6.56311,1361230.9450367,0
+CFFN.US,D,20131217,000000,6.57147,6.64068,6.51227,6.62435,2130238.4712746,0
+CFFN.US,D,20131218,000000,6.62008,6.67761,6.56164,6.65859,1778101.549574,0
+CFFN.US,D,20131219,000000,6.66239,6.68317,6.62435,6.63521,1414373.0931443,0
+CFFN.US,D,20131220,000000,6.65367,6.65367,6.53853,6.56164,6825431.9162732,0
+CFFN.US,D,20131223,000000,6.60171,6.60171,6.53853,6.56645,1694515.3213644,0
+CFFN.US,D,20131224,000000,6.57008,6.58696,6.55022,6.55559,1289992.8538233,0
+CFFN.US,D,20131226,000000,6.57536,6.58176,6.53853,6.54391,975957.64627893,0
+CFFN.US,D,20131227,000000,6.57008,6.57008,6.5146,6.55022,1159754.8747297,0
+CFFN.US,D,20131230,000000,6.56645,6.56645,6.51998,6.53853,828206.80360415,0
+CFFN.US,D,20131231,000000,6.53853,6.56581,6.52674,6.55022,949703.9787317,0
+CFFN.US,D,20140102,000000,6.52674,6.55282,6.46412,6.50699,1277865.6619336,0
+CFFN.US,D,20140103,000000,6.50699,6.52674,6.47627,6.48462,2523716.9168379,0
+CFFN.US,D,20140106,000000,6.49538,6.59577,6.4463,6.4463,2673802.2331737,0
+CFFN.US,D,20140107,000000,6.45715,6.49538,6.4347,6.45177,2422512.2025084,0
+CFFN.US,D,20140108,000000,6.42867,6.47627,6.42867,6.45715,2389413.5477864,0
+CFFN.US,D,20140109,000000,6.47906,6.49538,6.44037,6.45177,2030683.8396666,0
+CFFN.US,D,20140110,000000,6.46412,6.46412,6.40278,6.4194,4826527.5273763,0
+CFFN.US,D,20140113,000000,6.41262,6.46412,6.38887,6.46412,1723547.5083474,0
+CFFN.US,D,20140114,000000,6.48935,6.50699,6.4347,6.50141,3870906.5309168,0
+CFFN.US,D,20140115,000000,6.50699,6.53221,6.48462,6.53221,3682860.6897367,0
+CFFN.US,D,20140116,000000,6.5146,6.53853,6.45715,6.48935,3983771.7579599,0
+CFFN.US,D,20140117,000000,6.50699,6.53853,6.4463,6.5146,1278284.9187452,0
+CFFN.US,D,20140121,000000,6.55559,6.6944,6.55022,6.66239,2208384.0609613,0
+CFFN.US,D,20140122,000000,6.68958,6.72901,6.64142,6.65859,1605760.0554457,0
+CFFN.US,D,20140123,000000,6.62008,6.64142,6.58696,6.58696,721149.73840712,0
+CFFN.US,D,20140124,000000,6.55022,6.58176,6.50922,6.55022,1300658.5746676,0
+CFFN.US,D,20140127,000000,6.54391,6.64142,6.5146,6.6083,2252764.9272637,0
+CFFN.US,D,20140128,000000,6.6083,6.63094,6.53221,6.55022,2927143.2810951,0
+CFFN.US,D,20140129,000000,6.57008,6.64142,6.5146,6.54391,3480196.90476,0
+CFFN.US,D,20140130,000000,6.61396,6.61396,6.47627,6.51998,1396813.8849798,0
+CFFN.US,D,20140131,000000,6.4463,6.73885,6.4463,6.47571,2664679.8947313,0
+CFFN.US,D,20140203,000000,6.47627,6.50345,6.39471,6.41262,3582979.4904838,0
+CFFN.US,D,20140204,000000,6.4463,6.47627,6.38191,6.44037,1775228.1854096,0
+CFFN.US,D,20140205,000000,6.44343,6.47627,6.41002,6.44343,1827995.2657268,0
+CFFN.US,D,20140206,000000,6.46068,6.499,6.41605,6.43758,2139120.4645524,0
+CFFN.US,D,20140207,000000,6.41002,6.499,6.41002,6.49259,2124839.866211,0
+CFFN.US,D,20140210,000000,6.67687,6.7638,6.51719,6.54113,2936688.1096924,0
+CFFN.US,D,20140211,000000,6.55337,6.59521,6.53018,6.55337,2075630.5409977,0
+CFFN.US,D,20140212,000000,6.56776,6.61173,6.499,6.53018,2269480.2328998,0
+CFFN.US,D,20140213,000000,6.51292,6.56228,6.499,6.55904,1809478.9880282,0
+CFFN.US,D,20140214,000000,6.57416,6.57954,6.51292,6.57416,1507465.3498348,0
+CFFN.US,D,20140218,000000,6.58566,6.60598,6.52405,6.58566,1595440.3023045,0
+CFFN.US,D,20140219,000000,6.58566,6.60598,6.48155,6.52405,4731369.1644956,0
+CFFN.US,D,20140220,000000,6.53639,6.55904,6.46068,6.52405,2234903.9404173,0
+CFFN.US,D,20140221,000000,6.55337,6.55904,6.49259,6.53639,1952262.3380421,0
+CFFN.US,D,20140224,000000,6.55904,6.62297,6.54113,6.58566,1753529.2203975,0
+CFFN.US,D,20140225,000000,6.58566,6.59151,6.51292,6.54113,1358235.7916186,0
+CFFN.US,D,20140226,000000,6.56525,6.61767,6.52405,6.57416,1549472.94236,0
+CFFN.US,D,20140227,000000,6.57416,6.61767,6.56525,6.59521,952627.99860344,0
+CFFN.US,D,20140228,000000,6.61767,6.66574,6.59744,6.61247,1220636.5682477,0
+CFFN.US,D,20140303,000000,6.56776,6.61767,6.53018,6.59521,1096089.2728708,0
+CFFN.US,D,20140304,000000,6.66574,6.7908,6.63307,6.76037,2240086.9892794,0
+CFFN.US,D,20140305,000000,6.74432,6.76037,6.70489,6.75452,756188.39894165,0
+CFFN.US,D,20140306,000000,6.7638,6.7908,6.72753,6.77959,833324.10782493,0
+CFFN.US,D,20140307,000000,6.8257,6.83637,6.77364,6.80361,580819.41796488,0
+CFFN.US,D,20140310,000000,6.77959,6.85055,6.7638,6.83191,833895.3317586,0
+CFFN.US,D,20140311,000000,6.83637,6.85538,6.76882,6.79628,1067724.232331,0
+CFFN.US,D,20140312,000000,6.7857,6.81568,6.74942,6.80361,489081.93200004,0
+CFFN.US,D,20140313,000000,6.83191,6.84685,6.80361,6.83191,1212964.9230407,0
+CFFN.US,D,20140314,000000,6.80834,6.882,6.80834,6.85055,780398.59369979,0
+CFFN.US,D,20140317,000000,6.8886,6.90735,6.84109,6.89574,942649.90204149,0
+CFFN.US,D,20140318,000000,6.9117,6.94287,6.88553,6.92896,944282.74026696,0
+CFFN.US,D,20140319,000000,6.90735,6.95022,6.86327,6.9117,750126.95855882,0
+CFFN.US,D,20140320,000000,6.93258,6.98751,6.8886,6.94287,1283470.1231695,0
+CFFN.US,D,20140321,000000,6.9824,7.01617,6.9117,6.92896,1758991.4145406,0
+CFFN.US,D,20140324,000000,6.94287,7.02433,6.87774,6.90224,815248.6425581,0
+CFFN.US,D,20140325,000000,6.9824,6.9824,6.882,6.89574,911453.5307966,0
+CFFN.US,D,20140326,000000,6.92896,6.92896,6.79628,6.80361,1116444.2449671,0
+CFFN.US,D,20140327,000000,6.80361,6.81568,6.7099,6.74432,1134770.8332086,0
+CFFN.US,D,20140328,000000,6.73291,6.81984,6.73291,6.7638,1018193.7283776,0
+CFFN.US,D,20140331,000000,6.79628,6.85055,6.76037,6.83637,1200563.9747751,0
+CFFN.US,D,20140401,000000,6.86327,6.90224,6.79628,6.87774,835616.54802662,0
+CFFN.US,D,20140402,000000,6.87328,6.92331,6.84685,6.9117,786891.14648539,0
+CFFN.US,D,20140403,000000,6.9117,6.9117,6.84415,6.87328,935429.84707624,0
+CFFN.US,D,20140404,000000,6.9117,6.9117,6.7638,6.7908,1210311.4262016,0
+CFFN.US,D,20140407,000000,6.77959,6.9117,6.71612,6.8886,1655276.548246,0
+CFFN.US,D,20140408,000000,6.90224,6.93619,6.8205,6.85677,1765569.1120258,0
+CFFN.US,D,20140409,000000,6.86327,6.87774,6.81568,6.84109,836647.98445023,0
+CFFN.US,D,20140410,000000,6.87774,6.87822,6.69366,6.72753,1367834.509266,0
+CFFN.US,D,20140411,000000,6.86327,6.86327,6.61767,6.68188,1504824.7863679,0
+CFFN.US,D,20140414,000000,6.72753,6.76158,6.66574,6.7099,758145.64925019,0
+CFFN.US,D,20140415,000000,6.73291,6.74942,6.63928,6.74432,961363.41366442,0
+CFFN.US,D,20140416,000000,6.76882,6.80361,6.73819,6.74942,668527.08074492,0
+CFFN.US,D,20140417,000000,6.73291,6.79628,6.72243,6.77959,586948.75855117,0
+CFFN.US,D,20140421,000000,6.76037,6.79628,6.72753,6.76037,502287.98267766,0
+CFFN.US,D,20140422,000000,6.7638,6.83191,6.74942,6.7908,544913.1437198,0
+CFFN.US,D,20140423,000000,6.80834,6.8191,6.74942,6.75452,719442.53329219,0
+CFFN.US,D,20140424,000000,6.76882,6.7908,6.68837,6.69951,779171.00113292,0
+CFFN.US,D,20140425,000000,6.66574,6.69951,6.61247,6.61247,1047525.5384806,0
+CFFN.US,D,20140428,000000,6.65701,6.72243,6.53853,6.57416,1824455.8329,0
+CFFN.US,D,20140429,000000,6.61247,6.65228,6.48712,6.53018,1808706.2190461,0
+CFFN.US,D,20140430,000000,6.55078,6.6097,6.54474,6.5941,1661489.9557508,0
+CFFN.US,D,20140501,000000,6.57147,6.6097,6.52758,6.58928,1681067.8477413,0
+CFFN.US,D,20140502,000000,6.5981,6.66369,6.58307,6.6097,773455.52845331,0
+CFFN.US,D,20140505,000000,6.57666,6.60385,6.55616,6.58307,1113395.2024986,0
+CFFN.US,D,20140506,000000,6.55616,6.58307,6.51524,6.52062,1404168.6625709,0
+CFFN.US,D,20140507,000000,6.54474,6.65552,6.53853,6.63632,1771881.6753832,0
+CFFN.US,D,20140508,000000,6.6097,6.66017,6.51719,6.53305,1355445.4165918,0
+CFFN.US,D,20140509,000000,6.50224,6.6097,6.49,6.60385,760962.96880224,0
+CFFN.US,D,20140512,000000,6.6097,6.72057,6.5981,6.70285,868930.75895011,0
+CFFN.US,D,20140513,000000,6.70916,6.72057,6.65033,6.65033,1000528.8976744,0
+CFFN.US,D,20140514,000000,6.62212,6.62212,6.52062,6.53305,1184452.2265029,0
+CFFN.US,D,20140515,000000,6.51088,6.53305,6.44584,6.53305,1585612.0173026,0
+CFFN.US,D,20140516,000000,6.51088,6.56228,6.46337,6.54474,1541489.818442,0
+CFFN.US,D,20140519,000000,6.53853,6.59521,6.52758,6.56645,537338.49880326,0
+CFFN.US,D,20140520,000000,6.53853,6.53853,6.45122,6.46875,2219645.7947025,0
+CFFN.US,D,20140521,000000,6.49603,6.53305,6.46875,6.52758,1202051.3125647,0
+CFFN.US,D,20140522,000000,6.52758,6.57666,6.52062,6.56228,846040.84592542,0
+CFFN.US,D,20140523,000000,6.57666,6.58307,6.54474,6.58307,673562.47360918,0
+CFFN.US,D,20140527,000000,6.5981,6.67557,6.57666,6.64319,899567.76185242,0
+CFFN.US,D,20140528,000000,6.64319,6.67557,6.60385,6.66017,932157.70393926,0
+CFFN.US,D,20140529,000000,6.6868,6.6868,6.56645,6.58928,900431.06443896,0
+CFFN.US,D,20140530,000000,6.64319,6.66017,6.5981,6.62602,830623.18862163,0
+CFFN.US,D,20140602,000000,6.62602,6.65552,6.55616,6.62602,699667.40737745,0
+CFFN.US,D,20140603,000000,6.57666,6.66369,6.57666,6.65552,946671.10297827,0
+CFFN.US,D,20140604,000000,6.62602,6.67557,6.62212,6.63632,621878.56320399,0
+CFFN.US,D,20140605,000000,6.64319,6.6868,6.54474,6.6868,1969890.5241911,0
+CFFN.US,D,20140606,000000,6.72057,6.73663,6.63168,6.64319,2278611.1935903,0
+CFFN.US,D,20140609,000000,6.62602,6.7253,6.5941,6.70285,1597157.2074487,0
+CFFN.US,D,20140610,000000,6.73142,6.73142,6.64893,6.70285,1832501.4681167,0
+CFFN.US,D,20140611,000000,6.67984,6.69162,6.58631,6.62008,2080733.8340653,0
+CFFN.US,D,20140612,000000,6.59521,6.65441,6.56776,6.62435,2502562.2312344,0
+CFFN.US,D,20140613,000000,6.6418,6.71398,6.62435,6.67984,1328089.1790743,0
+CFFN.US,D,20140616,000000,6.67984,6.69162,6.62008,6.67984,1128034.7019154,0
+CFFN.US,D,20140617,000000,6.67984,6.7857,6.66926,6.74942,966673.64068544,0
+CFFN.US,D,20140618,000000,6.74274,6.81631,6.70285,6.7638,922986.86535149,0
+CFFN.US,D,20140619,000000,6.76882,6.79136,6.69718,6.74942,1218532.7397223,0
+CFFN.US,D,20140620,000000,6.78023,6.79136,6.73142,6.74942,1935529.7879098,0
+CFFN.US,D,20140623,000000,6.76037,6.76037,6.68605,6.71398,689734.57761781,0
+CFFN.US,D,20140624,000000,6.71055,6.78023,6.67984,6.69162,1424270.3561308,0
+CFFN.US,D,20140625,000000,6.65441,6.72112,6.62435,6.70285,941785.52167396,0
+CFFN.US,D,20140626,000000,6.72112,6.74942,6.6418,6.72112,898193.59106862,0
+CFFN.US,D,20140627,000000,6.67501,6.81631,6.67501,6.81631,4263519.5183316,0
+CFFN.US,D,20140630,000000,6.79136,6.82124,6.73736,6.79767,1188211.5266551,0
+CFFN.US,D,20140701,000000,6.81631,6.91596,6.76882,6.84332,1410863.8381858,0
+CFFN.US,D,20140702,000000,6.81001,6.85974,6.72112,6.73142,1226856.4424388,0
+CFFN.US,D,20140703,000000,6.74274,6.82708,6.74274,6.82124,410484.75207139,0
+CFFN.US,D,20140707,000000,6.79767,6.79767,6.71398,6.73736,1024660.414419,0
+CFFN.US,D,20140708,000000,6.71398,6.75517,6.70285,6.74274,1152892.6430587,0
+CFFN.US,D,20140709,000000,6.73736,6.7743,6.70285,6.70916,671227.99994823,0
+CFFN.US,D,20140710,000000,6.63521,6.70916,6.63521,6.67501,862993.26338305,0
+CFFN.US,D,20140711,000000,6.67501,6.72112,6.65154,6.7008,1021313.9043926,0
+CFFN.US,D,20140714,000000,6.76037,6.78023,6.67984,6.67984,580418.48343033,0
+CFFN.US,D,20140715,000000,6.70285,6.72112,6.65943,6.68605,1051729.9621884,0
+CFFN.US,D,20140716,000000,6.72112,6.72112,6.62435,6.62435,867820.64451299,0
+CFFN.US,D,20140717,000000,6.60088,6.65441,6.56525,6.5748,1708389.5962664,0
+CFFN.US,D,20140718,000000,6.60088,6.66314,6.54753,6.63094,881812.39754464,0
+CFFN.US,D,20140721,000000,6.63094,6.63521,6.5748,6.60755,700732.25501229,0
+CFFN.US,D,20140722,000000,6.62435,6.63521,6.56525,6.60088,908404.48832805,0
+CFFN.US,D,20140723,000000,6.60088,6.66314,6.56776,6.65943,1029380.0174483,0
+CFFN.US,D,20140724,000000,6.67501,6.70916,6.62435,6.62435,825885.26331527,0
+CFFN.US,D,20140725,000000,6.58037,6.63521,6.5748,6.62008,999703.31742309,0
+CFFN.US,D,20140728,000000,6.66314,6.66314,6.56776,6.60088,898156.94651439,0
+CFFN.US,D,20140729,000000,6.60088,6.66926,6.59197,6.62008,733045.20738035,0
+CFFN.US,D,20140730,000000,6.64533,6.71119,6.61692,6.65154,1182234.1531908,0
+CFFN.US,D,20140731,000000,6.60432,6.65441,6.57666,6.58372,1461759.890675,0
+CFFN.US,D,20140801,000000,6.60432,6.66174,6.53157,6.65154,1556915.0202127,0
+CFFN.US,D,20140804,000000,6.67213,6.67761,6.58372,6.65154,1388589.3381161,0
+CFFN.US,D,20140805,000000,6.66174,6.76093,6.65441,6.70618,1344836.8181406,0
+CFFN.US,D,20140806,000000,6.68317,6.79545,6.68317,6.74107,887152.80243387,0
+CFFN.US,D,20140807,000000,6.75295,6.81512,6.68317,6.70145,855683.75259422,0
+CFFN.US,D,20140808,000000,6.67001,6.75806,6.67001,6.73514,819953.15665325,0
+CFFN.US,D,20140811,000000,6.78505,6.84544,6.73514,6.77865,1181138.0499067,0
+CFFN.US,D,20140812,000000,6.76251,6.81363,6.72177,6.74107,644889.18770145,0
+CFFN.US,D,20140813,000000,6.77243,6.83191,6.7702,6.8075,594560.04802194,0
+CFFN.US,D,20140814,000000,6.8191,6.83701,6.76742,6.77865,587130.90354133,0
+CFFN.US,D,20140815,000000,6.83701,6.83701,6.71119,6.75295,1033891.6087432,0
+CFFN.US,D,20140818,000000,6.80277,6.83701,6.76251,6.83701,740154.2509019,0
+CFFN.US,D,20140819,000000,6.87033,6.97405,6.8655,6.91449,1671823.720045,0
+CFFN.US,D,20140820,000000,6.88488,6.91449,6.84759,6.87867,748427.29791092,0
+CFFN.US,D,20140821,000000,6.87404,6.92116,6.83701,6.91449,470458.95398171,0
+CFFN.US,D,20140822,000000,6.90974,6.94492,6.88488,6.90418,1068689.9241131,0
+CFFN.US,D,20140825,000000,6.93258,6.93258,6.87033,6.90418,500857.76728149,0
+CFFN.US,D,20140826,000000,6.89872,6.96477,6.87867,6.95392,804967.68953323,0
+CFFN.US,D,20140827,000000,6.94853,6.95652,6.91449,6.93258,611065.18636171,0
+CFFN.US,D,20140828,000000,6.89872,6.94853,6.87867,6.91449,443950.93011683,0
+CFFN.US,D,20140829,000000,6.92116,6.95392,6.87533,6.94853,469867.2522089,0
+CFFN.US,D,20140902,000000,6.97636,7.00021,6.92682,6.94853,896261.12972323,0
+CFFN.US,D,20140903,000000,6.97636,6.9927,6.8912,6.89872,711740.71021683,0
+CFFN.US,D,20140904,000000,6.91449,6.95392,6.8912,6.90974,497371.14572415,0
+CFFN.US,D,20140905,000000,6.87867,6.89872,6.8191,6.8912,584778.10760326,0
+CFFN.US,D,20140908,000000,6.87033,6.90974,6.81854,6.89872,517212.0162803,0
+CFFN.US,D,20140909,000000,6.8912,6.8912,6.77865,6.81512,826355.17583427,0
+CFFN.US,D,20140910,000000,6.80277,6.8912,6.77243,6.88488,1204757.620673,0
+CFFN.US,D,20140911,000000,6.87867,6.96477,6.85825,6.96022,609348.28121769,0
+CFFN.US,D,20140912,000000,6.97098,6.9927,6.89872,6.92682,936267.28291859,0
+CFFN.US,D,20140915,000000,6.90974,6.97098,6.8655,6.88488,625956.88653413,0
+CFFN.US,D,20140916,000000,6.87404,6.93758,6.8257,6.85204,579130.53512706,0
+CFFN.US,D,20140917,000000,6.85204,6.90418,6.8257,6.87033,702940.62829545,0
+CFFN.US,D,20140918,000000,6.8912,6.94287,6.8655,6.89872,719725.989697,0
+CFFN.US,D,20140919,000000,6.90418,6.97098,6.83118,6.84192,1131236.7892868,0
+CFFN.US,D,20140922,000000,6.8191,6.84192,6.79303,6.8075,582250.71114206,0
+CFFN.US,D,20140923,000000,6.78941,6.8191,6.74107,6.74729,837129.75256032,0
+CFFN.US,D,20140924,000000,6.77243,6.78505,6.71119,6.75295,770327.80797125,0
+CFFN.US,D,20140925,000000,6.71119,6.75806,6.66702,6.68958,1195136.2696245,0
+CFFN.US,D,20140926,000000,6.68317,6.73514,6.66174,6.72465,1451649.2270491,0
+CFFN.US,D,20140929,000000,6.67761,6.74107,6.67213,6.71826,909731.23674755,0
+CFFN.US,D,20140930,000000,6.72465,6.7304,6.64533,6.65154,1504824.7863679,0
+CFFN.US,D,20141001,000000,6.65618,6.70145,6.62768,6.65154,1201002.631645,0
+CFFN.US,D,20141002,000000,6.66174,6.75806,6.66174,6.72465,1098120.8900688,0
+CFFN.US,D,20141003,000000,6.83701,6.97098,6.75295,6.76251,1332857.282249,0
+CFFN.US,D,20141006,000000,6.8075,6.8655,6.74107,6.74107,886988.97972083,0
+CFFN.US,D,20141007,000000,6.74107,6.81512,6.70145,6.72465,905344.66804944,0
+CFFN.US,D,20141008,000000,6.73514,6.8655,6.73514,6.85825,1101391.9554248,0
+CFFN.US,D,20141009,000000,6.83701,6.8886,6.75295,6.75806,941942.87770096,0
+CFFN.US,D,20141010,000000,6.7304,6.85204,6.7304,6.77243,1016705.312807,0
+CFFN.US,D,20141013,000000,6.79545,6.90974,6.78505,6.85204,1063817.2761809,0
+CFFN.US,D,20141014,000000,6.87404,7.01553,6.87404,6.94287,1753097.0302137,0
+CFFN.US,D,20141015,000000,6.87033,7.00021,6.78941,6.84759,1389626.1634447,0
+CFFN.US,D,20141016,000000,6.77243,6.91449,6.75806,6.85825,1480864.6368034,0
+CFFN.US,D,20141017,000000,6.8912,6.96022,6.77243,6.77865,905236.88994875,0
+CFFN.US,D,20141020,000000,6.76251,6.8075,6.74729,6.80277,1233231.5170945,0
+CFFN.US,D,20141021,000000,6.8257,6.8912,6.8075,6.8655,813837.82722007,0
+CFFN.US,D,20141022,000000,6.85204,6.93758,6.83701,6.84192,997587.63330654,0
+CFFN.US,D,20141023,000000,7.02045,7.02045,6.87033,6.88488,655820.04267349,0
+CFFN.US,D,20141024,000000,6.90418,6.95067,6.85825,6.94287,625897.60857874,0
+CFFN.US,D,20141027,000000,6.92116,6.97953,6.88488,6.97636,728402.1268026,0
+CFFN.US,D,20141028,000000,7.01553,7.08372,6.98156,7.05663,1874859.3394691,0
+CFFN.US,D,20141029,000000,7.12279,7.12279,6.9927,7.11527,791881.27254737,0
+CFFN.US,D,20141030,000000,7.1469,7.2062,7.08976,7.14023,2129448.4577964,0
+CFFN.US,D,20141031,000000,7.20017,7.22374,7.14023,7.2062,1840790.6818409,0
+CFFN.US,D,20141103,000000,7.23663,7.28488,7.19312,7.21306,911985.95461399,0
+CFFN.US,D,20141104,000000,7.19312,7.25945,7.18364,7.24266,694571.65877682,0
+CFFN.US,D,20141105,000000,7.27772,7.29832,7.23283,7.26714,755570.83042469,0
+CFFN.US,D,20141106,000000,7.24581,7.28246,7.21613,7.27262,625448.17389886,0
+CFFN.US,D,20141107,000000,7.25658,7.29832,7.21613,7.29832,858796.38414216,0
+CFFN.US,D,20141110,000000,7.29832,7.3296,7.26714,7.31521,702438.38234623,0
+CFFN.US,D,20141111,000000,7.3296,7.34835,7.28784,7.29239,445042.72227683,0
+CFFN.US,D,20141112,000000,7.27262,7.34835,7.2626,7.33275,746149.94664333,0
+CFFN.US,D,20141113,000000,7.3296,7.33536,7.2395,7.24266,955282.57322345,0
+CFFN.US,D,20141114,000000,7.23283,7.27772,7.19117,7.20313,952225.98628786,0
+CFFN.US,D,20141117,000000,7.21613,7.2626,7.18579,7.24581,1898423.9434042,0
+CFFN.US,D,20141118,000000,7.2626,7.323,7.21613,7.25017,791421.06005743,0
+CFFN.US,D,20141119,000000,7.23218,7.23218,7.09411,7.13447,1349111.2976141,0
+CFFN.US,D,20141120,000000,7.1469,7.28859,7.14023,7.28859,943686.72737013,0
+CFFN.US,D,20141121,000000,7.35984,7.38341,7.2153,7.22159,856364.91019057,0
+CFFN.US,D,20141124,000000,7.25658,7.58085,7.20165,7.28246,666384.45210318,0
+CFFN.US,D,20141125,000000,7.33739,7.34444,7.24581,7.28859,643679.91741171,0
+CFFN.US,D,20141126,000000,7.28246,7.29972,7.25017,7.29314,374887.80097527,0
+CFFN.US,D,20141128,000000,7.30594,7.35984,7.21835,7.23218,496132.77534721,0
+CFFN.US,D,20141201,000000,7.22587,7.24581,7.16314,7.16314,796146.0519917,0
+CFFN.US,D,20141202,000000,7.19024,7.3321,7.15656,7.2626,714333.85131945,0
+CFFN.US,D,20141203,000000,7.25017,7.31893,7.16973,7.27856,710446.29522753,0
+CFFN.US,D,20141204,000000,7.27856,7.29972,7.2395,7.2626,695406.93905717,0
+CFFN.US,D,20141205,000000,7.25658,7.36494,7.25658,7.36494,928583.78212036,0
+CFFN.US,D,20141208,000000,7.31364,7.39195,7.25658,7.28246,778719.41089103,0
+CFFN.US,D,20141209,000000,7.2395,7.35984,7.22159,7.35984,1475306.5201508,0
+CFFN.US,D,20141210,000000,7.33739,7.37116,7.2395,7.24581,1042883.5356838,0
+CFFN.US,D,20141211,000000,7.3321,7.35269,7.27856,7.3321,715394.38783025,0
+CFFN.US,D,20141212,000000,7.30594,7.35984,7.23218,7.23218,957599.8023883,0
+CFFN.US,D,20141215,000000,7.2626,7.29972,7.1469,7.15285,959145.34035219,0
+CFFN.US,D,20141216,000000,7.12937,7.26799,7.12937,7.21232,1032678.0273294,0
+CFFN.US,D,20141217,000000,7.23218,7.35984,7.17196,7.35984,1177027.3931464,0
+CFFN.US,D,20141218,000000,7.42265,7.45838,7.35269,7.45105,900990.43278154,0
+CFFN.US,D,20141219,000000,7.43556,7.45431,7.38341,7.42265,1620626.966655,0
+CFFN.US,D,20141222,000000,7.44651,7.44651,7.3875,7.40104,986705.27847981,0
+CFFN.US,D,20141223,000000,7.39742,7.44892,7.35269,7.41143,873353.97220245,0
+CFFN.US,D,20141224,000000,7.41143,7.44168,7.38341,7.42265,344889.92221005,0
+CFFN.US,D,20141226,000000,7.45105,7.45838,7.41803,7.42265,513656.41673851,0
+CFFN.US,D,20141229,000000,7.41803,7.50291,7.41143,7.49837,1085621.8637317,0
+CFFN.US,D,20141230,000000,7.42265,7.56202,7.40494,7.50867,684656.07351327,0
+CFFN.US,D,20141231,000000,7.53242,7.53669,7.38341,7.38341,971012.78701925,0
+CFFN.US,D,20150102,000000,7.32505,7.46367,7.27856,7.35984,1050579.9698542,0
+CFFN.US,D,20150105,000000,7.30594,7.37812,7.16909,7.2153,1356516.7309125,0
+CFFN.US,D,20150106,000000,7.2153,7.24581,7.08826,7.10358,975609.52301371,0
+CFFN.US,D,20150107,000000,7.15805,7.19479,7.09411,7.18002,926109.1969285,0
+CFFN.US,D,20150108,000000,7.2395,7.31568,7.18504,7.30594,975059.85470018,0
+CFFN.US,D,20150109,000000,7.29972,7.29972,7.16909,7.17548,651886.14199828,0
+CFFN.US,D,20150112,000000,7.18504,7.19887,7.13447,7.16909,813246.12544729,0
+CFFN.US,D,20150113,000000,7.22159,7.28246,7.14023,7.23218,983191.71239729,0
+CFFN.US,D,20150114,000000,7.15285,7.19024,7.11527,7.18002,888994.73017467,0
+CFFN.US,D,20150115,000000,7.18002,7.18002,7.08826,7.10358,1042992.3915655,0
+CFFN.US,D,20150116,000000,7.08826,7.28246,7.08826,7.27856,1069322.5815643,0
+CFFN.US,D,20150120,000000,7.28859,7.29972,7.15285,7.16157,964634.47902037,0
+CFFN.US,D,20150121,000000,7.12213,7.16909,7.10358,7.16909,896612.48633148,0
+CFFN.US,D,20150122,000000,7.2153,7.37116,7.16909,7.37116,996901.08680514,0
+CFFN.US,D,20150123,000000,7.32505,7.34444,7.26799,7.28246,745697.27862042,0
+CFFN.US,D,20150126,000000,7.27856,7.34444,7.20165,7.31364,896216.94070196,0
+CFFN.US,D,20150127,000000,7.25017,7.31364,7.2153,7.2395,848531.59783238,0
+CFFN.US,D,20150128,000000,7.29832,7.29832,7.10358,7.12213,1475193.3531449,0
+CFFN.US,D,20150129,000000,7.18002,7.32505,7.14023,7.32505,827880.23595905,0
+CFFN.US,D,20150130,000000,7.26799,7.31364,7.15285,7.19479,1367012.1623578,0
+CFFN.US,D,20150202,000000,7.18002,7.29314,7.11527,7.22159,1567724.085931,0
+CFFN.US,D,20150203,000000,7.24581,7.33739,7.24581,7.30594,1082046.8641318,0
+CFFN.US,D,20150204,000000,7.28488,7.42572,7.28488,7.32821,1215053.662632,0
+CFFN.US,D,20150205,000000,7.34667,7.41403,7.31364,7.35724,2091640.9778552,0
+CFFN.US,D,20150206,000000,7.37488,7.44892,7.37488,7.39427,1000744.4538758,0
+CFFN.US,D,20150209,000000,7.36207,7.38498,7.30594,7.32505,1448302.7170227,0
+CFFN.US,D,20150210,000000,7.35196,7.39427,7.28098,7.38192,900478.48680326,0
+CFFN.US,D,20150211,000000,7.38498,7.38498,7.30983,7.35196,746377.35843577,0
+CFFN.US,D,20150212,000000,7.36968,7.43945,7.3321,7.4196,633292.26406713,0
+CFFN.US,D,20150213,000000,7.4196,7.43945,7.36346,7.40966,609530.42620787,0
+CFFN.US,D,20150217,000000,7.42572,7.43239,7.36968,7.40966,551744.11974157,0
+CFFN.US,D,20150218,000000,7.38192,7.38498,7.31568,7.33368,769310.38270075,0
+CFFN.US,D,20150219,000000,7.30983,7.34119,7.25898,7.30362,498298.03739009,0
+CFFN.US,D,20150220,000000,7.32821,7.33368,7.21454,7.31568,854165.15915548,0
+CFFN.US,D,20150223,000000,7.29072,7.29676,7.24823,7.27012,727688.63577602,0
+CFFN.US,D,20150224,000000,7.27012,7.35196,7.26484,7.29676,522231.24242945,0
+CFFN.US,D,20150225,000000,7.32134,7.32134,7.24823,7.28098,584843.85224469,0
+CFFN.US,D,20150226,000000,7.26484,7.30983,7.22374,7.27012,839651.76011648,0
+CFFN.US,D,20150227,000000,7.25898,7.26484,7.21139,7.2176,617904.78463154,0
+CFFN.US,D,20150302,000000,7.21139,7.29072,7.18235,7.29072,1199692.0499406,0
+CFFN.US,D,20150303,000000,7.32134,7.32134,7.25898,7.30983,756754.23397028,0
+CFFN.US,D,20150304,000000,7.31568,7.31568,7.26484,7.29072,960513.04444996,0
+CFFN.US,D,20150305,000000,7.29676,7.32134,7.2048,7.30983,641025.34279168,0
+CFFN.US,D,20150306,000000,7.25898,7.38192,7.22912,7.26484,900158.38584421,0
+CFFN.US,D,20150309,000000,7.27012,7.31568,7.27012,7.28098,480426.27273357,0
+CFFN.US,D,20150310,000000,7.24266,7.24266,7.17056,7.17056,699147.91693214,0
+CFFN.US,D,20150311,000000,7.17056,7.17715,7.10514,7.11675,1432858.1151938,0
+CFFN.US,D,20150312,000000,7.17715,7.30983,7.14263,7.29676,1077954.5296485,0
+CFFN.US,D,20150313,000000,7.39427,7.39427,7.19163,7.29072,1119908.2331234,0
+CFFN.US,D,20150316,000000,7.32134,7.32134,7.22912,7.24266,902046.65816831,0
+CFFN.US,D,20150317,000000,7.22912,7.31568,7.19803,7.29072,977710.11819617,0
+CFFN.US,D,20150318,000000,7.25898,7.34119,7.25343,7.29676,675244.88976097,0
+CFFN.US,D,20150319,000000,7.2755,7.29072,7.24266,7.26484,720468.58081076,0
+CFFN.US,D,20150320,000000,7.30983,7.38498,7.26484,7.35196,1344473.6059414,0
+CFFN.US,D,20150323,000000,7.34119,7.38498,7.29676,7.32821,510176.2618672,0
+CFFN.US,D,20150324,000000,7.32821,7.33368,7.28098,7.30983,595121.57192653,0
+CFFN.US,D,20150325,000000,7.31568,7.36207,7.2048,7.21139,916488.92366085,0
+CFFN.US,D,20150326,000000,7.21139,7.25898,7.17056,7.25343,1049061.3764154,0
+CFFN.US,D,20150327,000000,7.25898,7.2755,7.19163,7.23505,639993.90636808,0
+CFFN.US,D,20150330,000000,7.28098,7.35196,7.24823,7.31568,732851.2067991,0
+CFFN.US,D,20150331,000000,7.25898,7.29676,7.19803,7.27012,1005784.1578641,0
+CFFN.US,D,20150401,000000,7.2755,7.36968,7.17056,7.24266,1038401.0444761,0
+CFFN.US,D,20150402,000000,7.24266,7.34119,7.24266,7.28488,914598.49577474,0
+CFFN.US,D,20150406,000000,7.22912,7.32134,7.22374,7.25343,541980.50160001,0
+CFFN.US,D,20150407,000000,7.26484,7.29072,7.2176,7.2176,730533.97763426,0
+CFFN.US,D,20150408,000000,7.2176,7.28488,7.2176,7.24823,613688.50533251,0
+CFFN.US,D,20150409,000000,7.22912,7.25343,7.16546,7.2176,480915.5853107,0
+CFFN.US,D,20150410,000000,7.22912,7.22912,7.19803,7.2176,274257.54392244,0
+CFFN.US,D,20150413,000000,7.21139,7.25343,7.21139,7.22374,417151.90538011,0
+CFFN.US,D,20150414,000000,7.2048,7.22374,7.17056,7.17715,389466.94465571,0
+CFFN.US,D,20150415,000000,7.19163,7.23505,7.17056,7.2176,797164.55504323,0
+CFFN.US,D,20150416,000000,7.19803,7.26799,7.18235,7.24823,327176.59136154,0
+CFFN.US,D,20150417,000000,7.19163,7.24266,7.11675,7.16008,714960.04208446,0
+CFFN.US,D,20150420,000000,7.19803,7.27012,7.18235,7.2176,465528.1058751,0
+CFFN.US,D,20150421,000000,7.22374,7.28098,7.17715,7.18745,710583.17341542,0
+CFFN.US,D,20150422,000000,7.16008,7.18235,7.11675,7.16008,967952.96674063,0
+CFFN.US,D,20150423,000000,7.14923,7.16463,7.09551,7.11174,773435.05061416,0
+CFFN.US,D,20150424,000000,7.11174,7.12426,7.06098,7.09551,594429.6365201,0
+CFFN.US,D,20150427,000000,7.08976,7.13596,7.03149,7.05515,756402.87736203,0
+CFFN.US,D,20150428,000000,7.06628,7.14263,7.03149,7.14263,1175785.7894265,0
+CFFN.US,D,20150429,000000,7.14625,7.22159,7.08521,7.08521,615076.6872694,0
+CFFN.US,D,20150430,000000,7.07499,7.18002,7.02045,7.02741,2844334.1329915,0
+CFFN.US,D,20150501,000000,7.05811,7.10209,6.99771,7.00885,1576449.8009628,0
+CFFN.US,D,20150504,000000,7.00439,7.07499,6.99206,7.05153,1054265.9808977,0
+CFFN.US,D,20150505,000000,7.03464,7.10877,6.99206,7.02045,1540756.9273572,0
+CFFN.US,D,20150506,000000,7.06247,7.10877,7.00885,7.05153,1787546.1445376,0
+CFFN.US,D,20150507,000000,7.03983,7.12037,7.01553,7.06841,1733398.4267507,0
+CFFN.US,D,20150508,000000,7.11471,7.13318,7.06247,7.09774,996548.65241588,0
+CFFN.US,D,20150511,000000,7.08521,7.20165,7.08521,7.11471,910148.33799722,0
+CFFN.US,D,20150512,000000,7.10209,7.1624,7.0455,7.11471,750459.99288995,0
+CFFN.US,D,20150513,000000,7.11471,7.13318,7.06841,7.10877,612687.2467771,0
+CFFN.US,D,20150514,000000,7.14625,7.19479,7.07861,7.13902,643080.67117186,0
+CFFN.US,D,20150515,000000,7.15135,7.1624,7.07499,7.09197,576314.29335601,0
+CFFN.US,D,20150518,000000,7.08521,7.15656,7.07861,7.14625,850659.13754002,0
+CFFN.US,D,20150519,000000,7.13902,7.18504,7.1278,7.17419,665793.8281114,0
+CFFN.US,D,20150520,000000,7.17419,7.19024,7.09197,7.10877,619514.98945586,0
+CFFN.US,D,20150521,000000,7.08521,7.12037,7.03464,7.06841,781906.40932845,0
+CFFN.US,D,20150522,000000,7.07499,7.09197,7.01553,7.0455,1243126.6245189,0
+CFFN.US,D,20150526,000000,7.03983,7.0455,6.96384,6.96904,1922991.9614565,0
+CFFN.US,D,20150527,000000,6.9862,7.12037,6.96384,7.10209,1542813.3335183,0
+CFFN.US,D,20150528,000000,7.11471,7.16824,7.03983,7.05811,1399054.5916931,0
+CFFN.US,D,20150529,000000,7.0455,7.10209,7.02045,7.08521,1375131.0866828,0
+CFFN.US,D,20150601,000000,7.10209,7.13818,7.03983,7.09197,1298072.9780321,0
+CFFN.US,D,20150602,000000,7.08521,7.19024,7.06841,7.18002,1463870.1858865,0
+CFFN.US,D,20150603,000000,7.19024,7.20165,7.12037,7.13902,1601383.1867766,0
+CFFN.US,D,20150604,000000,7.11471,7.13902,7.03983,7.09197,1003035.8162964,0
+CFFN.US,D,20150605,000000,7.10209,7.13902,7.06247,7.13902,1006965.4058476,0
+CFFN.US,D,20150608,000000,7.1278,7.14625,7.09197,7.09197,917656.16049133,0
+CFFN.US,D,20150609,000000,7.07861,7.15135,7.03983,7.09197,1001695.0567239,0
+CFFN.US,D,20150610,000000,7.11527,7.21139,7.11527,7.18662,1301325.7211109,0
+CFFN.US,D,20150611,000000,7.21139,7.21139,7.12492,7.13382,1420949.7128484,0
+CFFN.US,D,20150612,000000,7.13382,7.14023,7.08521,7.10209,1625179.5136282,0
+CFFN.US,D,20150615,000000,7.08521,7.15805,7.02573,7.10209,1985906.3499536,0
+CFFN.US,D,20150616,000000,7.08521,7.18662,7.08521,7.15805,1338539.3437173,0
+CFFN.US,D,20150617,000000,7.16973,7.2048,7.12843,7.13382,1270811.5852433,0
+CFFN.US,D,20150618,000000,7.12843,7.2048,7.11527,7.18059,1341554.9749746,0
+CFFN.US,D,20150619,000000,7.19163,7.19803,7.1469,7.18662,1989922.1619854,0
+CFFN.US,D,20150622,000000,7.2176,7.24897,7.19803,7.23588,617428.40542648,0
+CFFN.US,D,20150623,000000,7.26558,7.27772,7.22457,7.27262,687540.21548776,0
+CFFN.US,D,20150624,000000,7.24266,7.29239,7.22457,7.2603,911930.98778265,0
+CFFN.US,D,20150625,000000,7.27772,7.30594,7.2176,7.2603,620770.60432889,0
+CFFN.US,D,20150626,000000,7.29239,7.35501,7.27772,7.35029,3125104.7075386,0
+CFFN.US,D,20150629,000000,7.30594,7.34444,7.2048,7.21139,1095549.3045863,0
+CFFN.US,D,20150630,000000,7.27772,7.28784,7.17929,7.19803,1255027.4823972,0
+CFFN.US,D,20150701,000000,7.27772,7.27772,7.18662,7.2176,1319475.5532672,0
+CFFN.US,D,20150702,000000,7.22457,7.22457,7.16314,7.19803,1021968.1174638,0
+CFFN.US,D,20150706,000000,7.15285,7.24897,7.1469,7.23588,666762.7532366,0
+CFFN.US,D,20150707,000000,7.23588,7.2603,7.14023,7.2048,1390388.1546166,0
+CFFN.US,D,20150708,000000,7.17631,7.2048,7.15805,7.19163,798370.59198995,0
+CFFN.US,D,20150709,000000,7.23588,7.2603,7.18662,7.22457,861086.66878183,0
+CFFN.US,D,20150710,000000,7.26558,7.32505,7.24266,7.29907,696367.24193432,0
+CFFN.US,D,20150713,000000,7.32505,7.3681,7.29239,7.31893,743021.14838027,0
+CFFN.US,D,20150714,000000,7.30594,7.3681,7.29239,7.35501,644306.1081767,0
+CFFN.US,D,20150715,000000,7.3681,7.37366,7.29239,7.3321,1459510.5617135,0
+CFFN.US,D,20150716,000000,7.35501,7.37366,7.31364,7.32505,732316.62741968,0
+CFFN.US,D,20150717,000000,7.33813,7.36049,7.19803,7.23588,690841.45871191,0
+CFFN.US,D,20150720,000000,7.22912,7.2603,7.2048,7.22912,793195.08759479,0
+CFFN.US,D,20150721,000000,7.21139,7.28246,7.18662,7.2176,942197.23401859,0
+CFFN.US,D,20150722,000000,7.21139,7.2603,7.19803,7.22912,602205.82648494,0
+CFFN.US,D,20150723,000000,7.22912,7.23588,7.16973,7.18059,1159768.8858827,0
+CFFN.US,D,20150724,000000,7.16314,7.18662,7.12129,7.13382,704727.58920489,0
+CFFN.US,D,20150727,000000,7.11527,7.14023,7.08521,7.10961,908083.309588,0
+CFFN.US,D,20150728,000000,7.13382,7.13382,7.05718,7.11527,1240039.8597151,0
+CFFN.US,D,20150729,000000,7.06841,7.18662,7.06841,7.14023,881997.77587784,0
+CFFN.US,D,20150730,000000,7.12129,7.15285,7.07861,7.15285,894703.73616826,0
+CFFN.US,D,20150731,000000,7.15805,7.21139,7.09197,7.18662,1073644.4834019,0
+CFFN.US,D,20150803,000000,7.21139,7.22457,7.15285,7.2176,1349828.0219836,0
+CFFN.US,D,20150804,000000,7.2048,7.26558,7.16973,7.22912,752556.27694838,0
+CFFN.US,D,20150805,000000,7.26873,7.32895,7.21454,7.2395,879608.33538552,0
+CFFN.US,D,20150806,000000,7.25092,7.27477,7.20091,7.23218,772537.25903542,0
+CFFN.US,D,20150807,000000,7.18967,7.25092,7.18301,7.24581,813522.03738505,0
+CFFN.US,D,20150810,000000,7.28098,7.34835,7.26873,7.32895,1844241.7366248,0
+CFFN.US,D,20150811,000000,7.28098,7.34277,7.2395,7.26326,498898.36141093,0
+CFFN.US,D,20150812,000000,7.23218,7.26873,7.14338,7.26326,1409999.4578183,0
+CFFN.US,D,20150813,000000,7.24581,7.29072,7.22587,7.26873,603291.15195888,0
+CFFN.US,D,20150814,000000,7.25741,7.34277,7.23218,7.34277,424776.12822296,0
+CFFN.US,D,20150817,000000,7.31651,7.37896,7.27477,7.34835,1068749.2020686,0
+CFFN.US,D,20150818,000000,7.35196,7.37116,7.32895,7.33536,860181.33273603,0
+CFFN.US,D,20150819,000000,7.31651,7.37116,7.28098,7.30362,706743.0396878,0
+CFFN.US,D,20150820,000000,7.25741,7.32895,7.21454,7.22159,1015780.5767031,0
+CFFN.US,D,20150821,000000,7.15433,7.29676,7.13169,7.23218,1459820.9626435,0
+CFFN.US,D,20150824,000000,7.17874,7.22159,7.05218,7.09411,2618145.621977,0
+CFFN.US,D,20150825,000000,7.17874,7.2395,6.99029,6.99029,1781476.0819067,0
+CFFN.US,D,20150826,000000,7.10514,7.19395,7.00885,7.17874,1798414.4882112,0
+CFFN.US,D,20150827,000000,7.22159,7.28488,7.15433,7.23218,1145138.008714,0
+CFFN.US,D,20150828,000000,7.18967,7.28098,7.17874,7.24581,1058286.1040535,0
+CFFN.US,D,20150831,000000,7.19395,7.28098,7.17196,7.25741,1311857.7971104,0
+CFFN.US,D,20150901,000000,7.16082,7.25092,7.02795,7.06916,1998013.0640042,0
+CFFN.US,D,20150902,000000,7.12426,7.13642,7.04039,7.08733,1772673.8444234,0
+CFFN.US,D,20150903,000000,7.09847,7.18967,7.05218,7.15433,962306.47204545,0
+CFFN.US,D,20150904,000000,7.08733,7.13169,7.06405,7.11174,612754.06919952,0
+CFFN.US,D,20150908,000000,7.18301,7.21454,7.12426,7.20795,1045169.5091994,0
+CFFN.US,D,20150909,000000,7.22587,7.2395,7.16082,7.16621,1246100.222317,0
+CFFN.US,D,20150910,000000,7.16082,7.26326,7.14987,7.22587,1400256.3175159,0
+CFFN.US,D,20150911,000000,7.17874,7.25741,7.17874,7.25741,1026240.4413751,0
+CFFN.US,D,20150914,000000,7.26326,7.32895,7.22587,7.28488,776654.3824818,0
+CFFN.US,D,20150915,000000,7.30362,7.33536,7.28488,7.33536,699935.77484818,0
+CFFN.US,D,20150916,000000,7.35196,7.35196,7.29676,7.34277,520257.82540581,0
+CFFN.US,D,20150917,000000,7.31651,7.3656,7.2176,7.29676,1570802.2284866,0
+CFFN.US,D,20150918,000000,7.21454,7.24581,7.19395,7.20795,1771178.9621666,0
+CFFN.US,D,20150921,000000,7.2395,7.31651,7.22159,7.30362,978580.96524974,0
+CFFN.US,D,20150922,000000,7.24581,7.30362,7.21454,7.29676,1248264.4065789,0
+CFFN.US,D,20150923,000000,7.29676,7.35196,7.25741,7.29072,964797.22395241,0
+CFFN.US,D,20150924,000000,7.25741,7.35196,7.2395,7.34835,729588.7636912,0
+CFFN.US,D,20150925,000000,7.39268,7.42432,7.34277,7.34835,1110436.6936346,0
+CFFN.US,D,20150928,000000,7.35196,7.35984,7.29072,7.30362,877515.28467012,0
+CFFN.US,D,20150929,000000,7.31651,7.34835,7.25741,7.28488,943044.36989003,0
+CFFN.US,D,20150930,000000,7.34277,7.35984,7.26326,7.29676,1032718.9830077,0
+CFFN.US,D,20151001,000000,7.31651,7.33536,7.22159,7.29676,1069415.2707308,0
+CFFN.US,D,20151002,000000,7.25741,7.27477,7.11675,7.26326,1101465.2445332,0
+CFFN.US,D,20151005,000000,7.29676,7.38813,7.28488,7.37896,788875.3413191,0
+CFFN.US,D,20151006,000000,7.38425,7.399,7.34277,7.35984,934914.66775493,0
+CFFN.US,D,20151007,000000,7.38813,7.47481,7.35984,7.46756,828303.80389477,0
+CFFN.US,D,20151008,000000,7.44335,7.52713,7.43816,7.52027,710069.07187512,0
+CFFN.US,D,20151009,000000,7.52027,7.53733,7.43083,7.46209,680509.8499797,0
+CFFN.US,D,20151012,000000,7.45577,7.53419,7.43816,7.53419,758809.56235044,0
+CFFN.US,D,20151013,000000,7.50291,7.53733,7.45577,7.47481,432743.08542601,0
+CFFN.US,D,20151014,000000,7.47481,7.50291,7.35984,7.38425,974099.55182302,0
+CFFN.US,D,20151015,000000,7.41803,7.55079,7.38425,7.55079,1093329.075712,0
+CFFN.US,D,20151016,000000,7.57065,7.59458,7.49188,7.53419,607444.9199595,0
+CFFN.US,D,20151019,000000,7.50291,7.58958,7.50291,7.57065,533278.49775024,0
+CFFN.US,D,20151020,000000,7.5571,7.64182,7.54374,7.63569,394052.90284009,0
+CFFN.US,D,20151021,000000,7.64672,7.68468,7.54374,7.54374,583530.03719725,0
+CFFN.US,D,20151022,000000,7.57065,7.73691,7.57065,7.70369,1021422.7602743,0
+CFFN.US,D,20151023,000000,7.73691,7.77439,7.66557,7.76782,992698.8186592,0
+CFFN.US,D,20151026,000000,7.76123,7.77439,7.71502,7.76123,391399.40600108,0
+CFFN.US,D,20151027,000000,7.72318,7.79314,7.68468,7.72318,835773.90405364,0
+CFFN.US,D,20151028,000000,7.76123,7.87163,7.74416,7.87163,1760883.9979887,0
+CFFN.US,D,20151029,000000,7.80947,7.97806,7.53733,7.95023,1171045.708558,0
+CFFN.US,D,20151030,000000,7.96711,7.97304,7.76782,7.81735,1227338.2105488,0
+CFFN.US,D,20151102,000000,7.84603,7.90809,7.76782,7.84603,876808.26032958,0
+CFFN.US,D,20151103,000000,7.82394,7.88982,7.79899,7.83869,933245.18497523,0
+CFFN.US,D,20151104,000000,7.84288,7.91617,7.82952,7.90457,691920.31749982,0
+CFFN.US,D,20151105,000000,7.91617,8.02436,7.91617,8.00895,644389.09731425,0
+CFFN.US,D,20151106,000000,8.03113,8.09877,8.00218,8.07252,895482.97183625,0
+CFFN.US,D,20151109,000000,8.08596,8.0945,7.93464,7.97211,1291636.4698587,0
+CFFN.US,D,20151110,000000,7.93464,8.00895,7.90457,7.97211,1007992.5311472,0
+CFFN.US,D,20151111,000000,7.97211,8.00218,7.88063,7.91228,1101703.4341356,0
+CFFN.US,D,20151112,000000,7.88063,7.899,7.80706,7.81317,818437.79655753,0
+CFFN.US,D,20151113,000000,7.76299,7.82626,7.72068,7.74749,864962.36928268,0
+CFFN.US,D,20151116,000000,7.75418,7.86097,7.68718,7.84288,937879.64330492,0
+CFFN.US,D,20151117,000000,7.87563,7.8939,7.79073,7.80038,630695.8896215,0
+CFFN.US,D,20151118,000000,7.81317,7.85511,7.71994,7.85095,902675.00449534,0
+CFFN.US,D,20151119,000000,7.85511,7.87636,7.80038,7.85095,680076.58201494,0
+CFFN.US,D,20151120,000000,7.88899,7.91886,7.85511,7.88313,576869.35057456,0
+CFFN.US,D,20151123,000000,7.85511,7.95374,7.85095,7.90726,603395.69671655,0
+CFFN.US,D,20151124,000000,7.87636,7.96034,7.80038,7.91292,876453.67037832,0
+CFFN.US,D,20151125,000000,7.91292,7.96034,7.86913,7.90726,873719.33996379,0
+CFFN.US,D,20151127,000000,7.91292,7.95374,7.86171,7.92953,339712.26225287,0
+CFFN.US,D,20151130,000000,7.95374,8.0354,7.9261,8.01805,1323439.6318106,0
+CFFN.US,D,20151201,000000,8.04291,8.08504,7.98715,8.06666,701887.63625169,0
+CFFN.US,D,20151202,000000,8.05312,8.07919,7.89966,7.91886,713306.72601987,0
+CFFN.US,D,20151203,000000,7.92953,7.98715,7.85095,7.85511,846621.76988815,0
+CFFN.US,D,20151204,000000,7.8939,7.98037,7.84371,7.96785,921606.22788165,0
+CFFN.US,D,20151207,000000,7.96034,7.99967,7.82626,7.90726,1287524.7353174,0
+CFFN.US,D,20151208,000000,7.86913,7.95023,7.80706,7.84371,765327.98188021,0
+CFFN.US,D,20151209,000000,7.85095,7.89966,7.73143,7.80706,1015427.0645328,0
+CFFN.US,D,20151210,000000,7.81317,7.87636,7.78424,7.83693,831979.03712833,0
+CFFN.US,D,20151211,000000,7.73859,7.80038,7.73143,7.79073,1357730.3123263,0
+CFFN.US,D,20151214,000000,7.79565,7.85511,7.59125,7.6085,2348407.2138167,0
+CFFN.US,D,20151215,000000,7.66474,7.81317,7.66474,7.77691,937452.84202619,0
+CFFN.US,D,20151216,000000,7.81317,7.90726,7.73143,7.88313,1027880.8240677,0
+CFFN.US,D,20151217,000000,7.8939,7.9261,7.80038,7.83693,513616.53884125,0
+CFFN.US,D,20151218,000000,7.79073,7.82952,7.65777,7.65777,2369441.1879474,0
+CFFN.US,D,20151221,000000,7.70369,7.73859,7.55385,7.71595,1659430.3162466,0
+CFFN.US,D,20151222,000000,7.73859,7.75241,7.57222,7.74582,1028800.1712665,0
+CFFN.US,D,20151223,000000,7.77691,7.84371,7.73143,7.84371,640283.82945895,0
+CFFN.US,D,20151224,000000,7.82626,7.90726,7.82626,7.85511,307782.99992327,0
+CFFN.US,D,20151228,000000,7.8206,7.85511,7.78739,7.85511,442721.18198795,0
+CFFN.US,D,20151229,000000,7.8939,7.95023,7.81317,7.94279,822604.49793024,0
+CFFN.US,D,20151230,000000,7.95023,7.98037,7.8939,7.91292,570369.25332193,0
+CFFN.US,D,20151231,000000,7.8939,7.8939,7.75817,7.76206,553437.31370343,0
+CFFN.US,D,20160104,000000,7.66474,7.70369,7.60155,7.64579,1413541.046207,0
+CFFN.US,D,20160105,000000,7.64579,7.70369,7.6085,7.70369,692231.79621082,0
+CFFN.US,D,20160106,000000,7.6085,7.67921,7.59821,7.63476,1043445.0595884,0
+CFFN.US,D,20160107,000000,7.57222,7.79073,7.45577,7.47851,2061667.8880532,0
+CFFN.US,D,20160108,000000,7.50867,7.52945,7.33536,7.35196,1287275.7679049,0
+CFFN.US,D,20160111,000000,7.36262,7.41803,7.3321,7.37051,792000.90623914,0
+CFFN.US,D,20160112,000000,7.41803,7.43723,7.3321,7.42999,1408046.5186337,0
+CFFN.US,D,20160113,000000,7.45577,7.46756,7.24953,7.32505,1923473.7295666,0
+CFFN.US,D,20160114,000000,7.33879,7.3965,7.29832,7.3129,1311564.6406765,0
+CFFN.US,D,20160115,000000,7.15349,7.264,7.03919,7.264,1956749.1403738,0
+CFFN.US,D,20160119,000000,7.29832,7.31893,7.20703,7.28246,872426.00275549,0
+CFFN.US,D,20160120,000000,7.19395,7.35196,7.12037,7.28692,1002504.47026,0
+CFFN.US,D,20160121,000000,7.28246,7.37199,7.23218,7.264,1066933.1410719,0
+CFFN.US,D,20160122,000000,7.35661,7.42999,7.27012,7.3965,929577.49620874,0
+CFFN.US,D,20160125,000000,7.38267,7.40419,7.23218,7.25176,715850.28919617,0
+CFFN.US,D,20160126,000000,7.27012,7.38267,7.24655,7.38267,797997.67976156,0
+CFFN.US,D,20160127,000000,7.34518,7.44892,7.29239,7.34518,680064.72642386,0
+CFFN.US,D,20160128,000000,7.42348,7.44892,7.2794,7.28692,828882.57229547,0
+CFFN.US,D,20160129,000000,7.31893,7.58716,7.30519,7.58716,1085121.7733444,0
+CFFN.US,D,20160201,000000,7.56657,7.59125,7.44651,7.52945,1194809.7019793,0
+CFFN.US,D,20160202,000000,7.48083,7.51545,7.43723,7.49188,1053897.3797934,0
+CFFN.US,D,20160203,000000,7.54374,7.54374,7.38813,7.44651,1062052.9486727,0
+CFFN.US,D,20160204,000000,7.45272,7.5713,7.45272,7.53335,1001568.956346,0
+CFFN.US,D,20160205,000000,7.52621,7.57687,7.45912,7.47156,1331650.1675212,0
+CFFN.US,D,20160208,000000,7.39984,7.63327,7.38813,7.61889,994778.93600254,0
+CFFN.US,D,20160209,000000,7.5571,7.60238,7.47851,7.53335,997511.11085505,0
+CFFN.US,D,20160210,000000,7.59041,7.67669,7.52621,7.53335,784401.47235943,0
+CFFN.US,D,20160211,000000,7.42572,7.5571,7.41403,7.50616,1027462.645037,0
+CFFN.US,D,20160212,000000,7.56424,7.65601,7.53335,7.63327,704091.69841081,0
+CFFN.US,D,20160216,000000,7.65601,7.76865,7.63327,7.71427,898236.7023089,0
+CFFN.US,D,20160217,000000,7.74416,7.81968,7.69266,7.72318,1021490.6604777,0
+CFFN.US,D,20160218,000000,7.72318,7.81282,7.7012,7.75157,885416.49723174,0
+CFFN.US,D,20160219,000000,7.73691,7.81282,7.6252,7.73691,732704.62858218,0
+CFFN.US,D,20160222,000000,7.79397,7.84288,7.76865,7.78989,542293.05809202,0
+CFFN.US,D,20160223,000000,7.76865,7.80038,7.69414,7.76865,836638.28442116,0
+CFFN.US,D,20160224,000000,7.69414,7.76865,7.66232,7.75733,607859.86564717,0
+CFFN.US,D,20160225,000000,7.76865,7.84288,7.75157,7.82952,620156.26915495,0
+CFFN.US,D,20160226,000000,7.85438,7.86097,7.78248,7.81968,667683.17821651,0
+CFFN.US,D,20160229,000000,7.82952,7.90726,7.78989,7.82626,887380.21422632,0
+CFFN.US,D,20160301,000000,7.86097,7.92239,7.82952,7.89966,901295.4448065,0
+CFFN.US,D,20160302,000000,7.90726,7.91292,7.81968,7.90726,899087.07152334,0
+CFFN.US,D,20160303,000000,7.89966,7.93695,7.85438,7.90726,579987.37102756,0
+CFFN.US,D,20160304,000000,7.93695,8.01805,7.8939,8.00711,766897.23102627,0
+CFFN.US,D,20160307,000000,7.98131,8.10564,7.88063,8.08086,1092242.672457,0
+CFFN.US,D,20160308,000000,8.02277,8.09701,8.01053,8.02277,725639.7740819,0
+CFFN.US,D,20160309,000000,8.05395,8.07335,7.94698,8.00711,608875.13535567,0
+CFFN.US,D,20160310,000000,8.02937,8.08086,7.98131,8.02138,561536.83797033,0
+CFFN.US,D,20160311,000000,8.07335,8.14331,8.02937,8.13727,1135310.801493,0
+CFFN.US,D,20160314,000000,8.10564,8.21678,7.97454,8.08086,1026674.7871209,0
+CFFN.US,D,20160315,000000,8.04384,8.11232,8.00711,8.02277,454892.56289895,0
+CFFN.US,D,20160316,000000,8.01397,8.11232,7.99457,8.07335,719990.04604369,0
+CFFN.US,D,20160317,000000,8.04885,8.29816,8.03623,8.26726,1099436.8606782,0
+CFFN.US,D,20160318,000000,8.31086,8.32386,8.24249,8.27339,1659582.2833685,0
+CFFN.US,D,20160321,000000,8.26392,8.29129,7.99457,8.21271,572148.66976433,0
+CFFN.US,D,20160322,000000,8.16724,8.20491,8.14154,8.18013,618007.17382718,0
+CFFN.US,D,20160323,000000,8.15434,8.19711,8.08679,8.08679,952816.61027964,0
+CFFN.US,D,20160324,000000,8.07335,8.20909,8.03623,8.18013,1075809.7454448,0
+CFFN.US,D,20160328,000000,8.15434,8.3684,8.13023,8.25529,1587253.4777761,0
+CFFN.US,D,20160329,000000,8.26392,8.31616,8.18599,8.31086,678355.3657469,0
+CFFN.US,D,20160330,000000,8.31616,8.38621,8.30066,8.34019,817338.4599305,0
+CFFN.US,D,20160331,000000,8.33063,8.3684,8.25029,8.25529,752100.37558245,0
+CFFN.US,D,20160401,000000,8.19201,8.29816,8.19201,8.25529,650043.13647647,0
+CFFN.US,D,20160404,000000,8.2785,8.2785,8.22291,8.22793,439299.22729103,0
+CFFN.US,D,20160405,000000,8.18599,8.21678,8.04384,8.05395,1324502.3238834,0
+CFFN.US,D,20160406,000000,8.0674,8.14331,8.04885,8.0995,753541.36878869,0
+CFFN.US,D,20160407,000000,8.04885,8.08679,7.93695,7.96785,872264.33560447,0
+CFFN.US,D,20160408,000000,8.02937,8.11575,7.90809,8.01805,548788.84422063,0
+CFFN.US,D,20160411,000000,8.04384,8.13023,8.02277,8.04885,673468.70666159,0
+CFFN.US,D,20160412,000000,8.05395,8.14989,8.03623,8.11835,676484.33791891,0
+CFFN.US,D,20160413,000000,8.13727,8.21678,8.10564,8.21678,780022.44812838,0
+CFFN.US,D,20160414,000000,8.21678,8.29816,8.15434,8.27339,908463.76628343,0
+CFFN.US,D,20160415,000000,8.23479,8.29816,8.21271,8.2785,811092.71899547,0
+CFFN.US,D,20160418,000000,8.24249,8.31086,8.20491,8.31086,595890.02978447,0
+CFFN.US,D,20160419,000000,8.33063,8.34019,8.28192,8.33063,433331.55385578,0
+CFFN.US,D,20160420,000000,8.33482,8.36061,8.28192,8.34019,476586.13900596,0
+CFFN.US,D,20160421,000000,8.33063,8.33482,8.26726,8.28526,616107.045912,0
+CFFN.US,D,20160422,000000,8.27339,8.33482,8.25029,8.29222,687650.14915045,0
+CFFN.US,D,20160425,000000,8.29222,8.29816,8.19805,8.26392,844779.84214735,0
+CFFN.US,D,20160426,000000,8.26392,8.37423,8.25529,8.3042,975666.64540707,0
+CFFN.US,D,20160427,000000,8.31616,8.34019,8.26726,8.29222,542761.89283002,0
+CFFN.US,D,20160428,000000,8.26392,8.31086,8.21271,8.31086,562227.69559575,0
+CFFN.US,D,20160429,000000,8.29222,8.3478,8.19805,8.27339,1033310.6847804,0
+CFFN.US,D,20160502,000000,8.31086,8.3684,8.25965,8.34019,573718.99669138,0
+CFFN.US,D,20160503,000000,8.32386,8.32386,8.22291,8.26726,553070.86816108,0
+CFFN.US,D,20160504,000000,8.26634,8.31356,8.20147,8.25205,471904.25831196,0
+CFFN.US,D,20160505,000000,8.28869,8.34437,8.25205,8.25965,764742.74679346,0
+CFFN.US,D,20160506,000000,8.20147,8.28869,8.12502,8.28869,546319.6479338,0
+CFFN.US,D,20160509,000000,8.25205,8.31356,8.23841,8.28192,578988.26803416,0
+CFFN.US,D,20160510,000000,8.32034,8.39652,8.28869,8.36488,412879.58146873,0
+CFFN.US,D,20160511,000000,8.35801,8.40283,8.31356,8.32822,423468.77986158,0
+CFFN.US,D,20160512,000000,8.3376,8.39038,8.3195,8.36488,544541.30927241,0
+CFFN.US,D,20160513,000000,8.3376,8.4134,8.27682,8.33323,623629.95734021,0
+CFFN.US,D,20160516,000000,8.35801,8.43891,8.32822,8.39038,791732.53876842,0
+CFFN.US,D,20160517,000000,8.39038,8.4134,8.23479,8.26987,913442.03675433,0
+CFFN.US,D,20160518,000000,8.25965,8.39652,8.25965,8.39652,1115982.9546962,0
+CFFN.US,D,20160519,000000,8.38372,8.40811,8.25965,8.28869,557106.08025094,0
+CFFN.US,D,20160520,000000,8.33323,8.44512,8.30066,8.37174,539206.29328823,0
+CFFN.US,D,20160523,000000,8.37174,8.37507,8.31356,8.3376,420430.51520312,0
+CFFN.US,D,20160524,000000,8.39652,8.52028,8.36488,8.49681,804520.41041537,0
+CFFN.US,D,20160525,000000,8.5084,8.55072,8.38372,8.48428,698367.60348313,0
+CFFN.US,D,20160526,000000,8.48428,8.48873,8.44512,8.45766,263575.65636299,0
+CFFN.US,D,20160527,000000,8.45766,8.51444,8.44949,8.51444,390239.71363766,0
+CFFN.US,D,20160531,000000,8.51444,8.52744,8.47621,8.5084,546106.24729444,0
+CFFN.US,D,20160601,000000,8.48428,8.57578,8.46025,8.56334,822288.70809522,0
+CFFN.US,D,20160602,000000,8.53995,8.56334,8.4674,8.5561,444733.39912785,0
+CFFN.US,D,20160603,000000,8.52028,8.52744,8.40532,8.51444,592725.66474818,0
+CFFN.US,D,20160606,000000,8.52028,8.60277,8.51444,8.57855,600326.1764089,0
+CFFN.US,D,20160607,000000,8.57855,8.57855,8.52028,8.52744,428589.3174254,0
+CFFN.US,D,20160608,000000,8.56417,8.64387,8.50292,8.62244,605303.36909878,0
+CFFN.US,D,20160609,000000,8.58569,8.64387,8.53282,8.62949,778371.28762579,0
+CFFN.US,D,20160610,000000,8.55703,8.59284,8.52028,8.57225,961512.14744336,0
+CFFN.US,D,20160613,000000,8.53995,8.61622,8.46294,8.4789,537171.44274719,0
+CFFN.US,D,20160614,000000,8.46294,8.50292,8.39391,8.41869,582378.96708189,0
+CFFN.US,D,20160615,000000,8.44336,8.52744,8.40458,8.41869,770539.05304861,0
+CFFN.US,D,20160616,000000,8.38203,8.44336,8.35041,8.43807,703456.88539775,0
+CFFN.US,D,20160617,000000,8.44866,8.50292,8.40003,8.48781,1547588.98116,0
+CFFN.US,D,20160620,000000,8.55165,8.60889,8.5471,8.55703,593325.98876903,0
+CFFN.US,D,20160621,000000,8.59284,8.6126,8.52028,8.58569,736627.75144732,0
+CFFN.US,D,20160622,000000,8.59284,8.65463,8.57225,8.57938,851745.54079498,0
+CFFN.US,D,20160623,000000,8.62949,8.74389,8.61966,8.74389,968543.59073242,0
+CFFN.US,D,20160624,000000,8.52744,8.67412,8.44866,8.59284,2524366.8187851,0
+CFFN.US,D,20160627,000000,8.49588,8.53995,8.46294,8.5084,2024876.7556014,0
+CFFN.US,D,20160628,000000,8.53995,8.65018,8.51444,8.62949,1068423.7122044,0
+CFFN.US,D,20160629,000000,8.70603,8.71151,8.62949,8.68961,944824.86411342,0
+CFFN.US,D,20160630,000000,8.71151,8.9044,8.67412,8.9044,844706.55303888,0
+CFFN.US,D,20160701,000000,8.87843,8.92668,8.84224,8.88863,416536.49242516,0
+CFFN.US,D,20160705,000000,8.84596,8.84596,8.75669,8.81905,793449.44391241,0
+CFFN.US,D,20160706,000000,8.76959,8.84596,8.75669,8.83388,917854.4721966,0
+CFFN.US,D,20160707,000000,8.83388,8.88492,8.80921,8.85152,516556.72542808,0
+CFFN.US,D,20160708,000000,8.9044,8.96657,8.88121,8.93503,846796.37041126,0
+CFFN.US,D,20160711,000000,8.94245,8.99997,8.92389,8.95544,858128.15991788,0
+CFFN.US,D,20160712,000000,8.99997,9.10111,8.96657,9.06955,904816.55535606,0
+CFFN.US,D,20160713,000000,9.06955,9.09183,9.03802,9.08255,596695.13219662,0
+CFFN.US,D,20160714,000000,9.11317,9.1475,9.07698,9.07698,511226.02056794,0
+CFFN.US,D,20160715,000000,9.11874,9.12616,9.05657,9.11317,438988.82636104,0
+CFFN.US,D,20160718,000000,9.14101,9.14101,9.08255,9.11317,325887.56527728,0
+CFFN.US,D,20160719,000000,9.11317,9.11317,9.04729,9.05657,445618.25733452,0
+CFFN.US,D,20160720,000000,9.08255,9.09925,9.03802,9.06584,437335.51029644,0
+CFFN.US,D,20160721,000000,9.08811,9.08811,8.98605,9.01389,280440.77355907,0
+CFFN.US,D,20160722,000000,9.03802,9.10111,8.98234,9.07698,315806.00173868,0
+CFFN.US,D,20160725,000000,9.05101,9.06955,9.01389,9.05657,394998.11678315,0
+CFFN.US,D,20160726,000000,9.03059,9.09461,8.99997,9.03802,376794.3955765,0
+CFFN.US,D,20160727,000000,9.03802,9.03802,8.98234,9.02503,529085.92963337,0
+CFFN.US,D,20160728,000000,9.05657,9.13822,8.92389,9.1076,460677.01356302,0
+CFFN.US,D,20160729,000000,9.10111,9.1076,9.04358,9.04358,822742.45389914,0
+CFFN.US,D,20160801,000000,8.97399,9.03059,8.92203,8.94894,877149.91690876,0
+CFFN.US,D,20160802,000000,8.92668,8.98605,8.9044,8.91091,619347.93339978,0
+CFFN.US,D,20160803,000000,8.88863,9.00739,8.88863,8.97862,599956.49752351,0
+CFFN.US,D,20160804,000000,8.97862,9.03523,8.94615,8.98977,477371.84136001,0
+CFFN.US,D,20160805,000000,9.01111,9.13916,9.00461,9.13172,495197.26143322,0
+CFFN.US,D,20160808,000000,9.16977,9.16977,9.0677,9.09275,733270.4636108,0
+CFFN.US,D,20160809,000000,9.0742,9.1475,9.05379,9.08718,716787.95867218,0
+CFFN.US,D,20160810,000000,9.09925,9.13172,9.0677,9.0742,696242.21933752,0
+CFFN.US,D,20160811,000000,9.10483,9.18926,9.06214,9.08718,412905.4482129,0
+CFFN.US,D,20160812,000000,9.06214,9.0742,9.01575,9.04729,273724.04232402,0
+CFFN.US,D,20160815,000000,9.03523,9.09925,9.02873,9.0742,668256.55771218,0
+CFFN.US,D,20160816,000000,9.07977,9.08718,9.00461,9.01111,578737.14505955,0
+CFFN.US,D,20160817,000000,9.01111,9.05101,9.00461,9.03523,255295.06488693,0
+CFFN.US,D,20160818,000000,9.03523,9.07977,9.03523,9.0742,328630.51793985,0
+CFFN.US,D,20160819,000000,9.0742,9.08718,9.02873,9.0742,510487.7405782,0
+CFFN.US,D,20160822,000000,9.0677,9.09925,9.02873,9.09925,471243.57855473,0
+CFFN.US,D,20160823,000000,9.11225,9.18276,9.11225,9.13172,408433.73481524,0
+CFFN.US,D,20160824,000000,9.11595,9.13916,9.0677,9.09925,470851.26626821,0
+CFFN.US,D,20160825,000000,9.09925,9.18276,9.05379,9.18276,516921.01540844,0
+CFFN.US,D,20160826,000000,9.1642,9.21059,9.10483,9.1577,398703.52788488,0
+CFFN.US,D,20160829,000000,9.14564,9.17718,9.1243,9.16606,378256.94440287,0
+CFFN.US,D,20160830,000000,9.1577,9.2347,9.1577,9.2347,482405.07866225,0
+CFFN.US,D,20160831,000000,9.22637,9.25328,9.1512,9.2347,516090.0462521,0
+CFFN.US,D,20160901,000000,9.25328,9.27648,9.16977,9.24678,647058.76086835,0
+CFFN.US,D,20160902,000000,9.27925,9.30709,9.23935,9.25328,611056.56411364,0
+CFFN.US,D,20160906,000000,9.25976,9.28482,9.1577,9.18276,655546.28629774,0
+CFFN.US,D,20160907,000000,9.18926,9.24307,9.14564,9.23935,298952.74013369,0
+CFFN.US,D,20160908,000000,9.2347,9.24957,9.20131,9.21059,355910.23300568,0
+CFFN.US,D,20160909,000000,9.1577,9.20595,9.1243,9.13172,486086.77858185,0
+CFFN.US,D,20160912,000000,9.09925,9.18926,9.06214,9.18926,420283.93698617,0
+CFFN.US,D,20160913,000000,9.13172,9.13172,8.95821,9.03523,709161.5802673,0
+CFFN.US,D,20160914,000000,9.02223,9.0742,8.9137,8.93131,632940.90745889,0
+CFFN.US,D,20160915,000000,8.93873,9.01111,8.9137,8.93873,642621.53646291,0
+CFFN.US,D,20160916,000000,8.94615,8.95821,8.82925,8.86822,1398279.6671491,0
+CFFN.US,D,20160919,000000,8.90812,8.94615,8.85894,8.92018,516054.47947887,0
+CFFN.US,D,20160920,000000,8.97122,9.02503,8.95172,8.97862,330653.51288983,0
+CFFN.US,D,20160921,000000,9.00461,9.11595,8.98605,9.03523,294214.81482734,0
+CFFN.US,D,20160922,000000,9.0677,9.20317,9.06214,9.18276,553046.07919791,0
+CFFN.US,D,20160923,000000,9.1512,9.18926,9.10483,9.13916,354559.77340402,0
+CFFN.US,D,20160926,000000,9.08718,9.1178,8.99627,8.99627,421302.4400377,0
+CFFN.US,D,20160927,000000,8.99627,9.11317,8.97862,9.0677,321408.30741258,0
+CFFN.US,D,20160928,000000,9.0742,9.10483,8.99627,9.08718,409113.81463059,0
+CFFN.US,D,20160929,000000,9.08718,9.08718,8.95172,8.95821,435257.54851513,0
+CFFN.US,D,20160930,000000,8.99627,9.07977,8.98234,9.03523,614251.10701812,0
+CFFN.US,D,20161003,000000,8.98512,8.98977,8.93503,8.94615,329038.99694147,0
+CFFN.US,D,20161004,000000,8.97862,9.00461,8.87564,8.93131,454767.54030214,0
+CFFN.US,D,20161005,000000,8.90812,9.04729,8.89605,9.01575,423186.40123778,0
+CFFN.US,D,20161006,000000,9.02223,9.03152,8.95172,8.98977,389530.5337351,0
+CFFN.US,D,20161007,000000,9.01111,9.0677,8.93873,8.97862,532285.86144289,0
+CFFN.US,D,20161010,000000,9.02223,9.08904,9.02223,9.0677,252577.97896852,0
+CFFN.US,D,20161011,000000,9.0677,9.10483,8.92389,8.95821,430951.81339253,0
+CFFN.US,D,20161012,000000,8.97122,9.08718,8.97122,9.04729,342473.53719257,0
+CFFN.US,D,20161013,000000,8.98512,9.02873,8.9137,8.97862,573952.87516989,0
+CFFN.US,D,20161014,000000,9.05379,9.08718,8.98512,9.00461,302401.63935579,0
+CFFN.US,D,20161017,000000,8.98977,9.02223,8.97122,9.00461,203375.12044123,0
+CFFN.US,D,20161018,000000,9.04729,9.08718,9.03523,9.05379,254204.35050793,0
+CFFN.US,D,20161019,000000,9.05379,9.1577,9.0408,9.10483,211459.55577402,0
+CFFN.US,D,20161020,000000,9.09925,9.13916,9.04729,9.09275,252350.56717606,0
+CFFN.US,D,20161021,000000,9.01575,9.08718,9.01575,9.0677,206337.94042921,0
+CFFN.US,D,20161024,000000,9.1243,9.20317,9.11225,9.14564,243999.91993455,0
+CFFN.US,D,20161025,000000,9.1577,9.17718,9.10945,9.17718,493644.17900226,0
+CFFN.US,D,20161026,000000,9.13172,9.18276,9.06214,9.09275,407174.88659917,0
+CFFN.US,D,20161027,000000,9.26719,9.44255,9.1744,9.42029,1005293.7675059,0
+CFFN.US,D,20161028,000000,9.46482,9.52974,9.20317,9.45275,1228775.9704119,0
+CFFN.US,D,20161031,000000,9.49914,9.5177,9.34976,9.42029,958146.23735879,0
+CFFN.US,D,20161101,000000,9.44534,9.48427,9.26719,9.30709,817411.74903897,0
+CFFN.US,D,20161102,000000,9.30987,9.34605,9.21152,9.25699,658993.02995783,0
+CFFN.US,D,20161103,000000,9.28203,9.36554,9.28203,9.30987,694515.61416445,0
+CFFN.US,D,20161104,000000,9.334,9.36554,9.28203,9.29502,539828.17292922,0
+CFFN.US,D,20161107,000000,9.44348,9.48152,9.40081,9.47499,492900.5101075,0
+CFFN.US,D,20161108,000000,9.43141,9.48986,9.40081,9.45647,512327.51275699,0
+CFFN.US,D,20161109,000000,9.51032,9.79978,9.44348,9.77187,827058.96683179,0
+CFFN.US,D,20161110,000000,9.85175,10.1681,9.77843,10.1235,1039350.5695431,0
+CFFN.US,D,20161111,000000,10.1338,10.438,10.1235,10.3824,1504935.7978117,0
+CFFN.US,D,20161114,000000,10.5476,10.5903,10.3945,10.5393,1003781.6407532,0
+CFFN.US,D,20161115,000000,10.5105,10.5903,10.2804,10.581,963864.94338144,0
+CFFN.US,D,20161116,000000,10.5383,10.62,10.503,10.6023,1024135.5350687,0
+CFFN.US,D,20161117,000000,10.62,10.6785,10.554,10.6098,681280.46339964,0
+CFFN.US,D,20161118,000000,10.6431,10.7081,10.6172,10.6655,921368.03827912,0
+CFFN.US,D,20161121,000000,10.6655,10.6738,10.5467,10.6431,1030996.6889586,0
+CFFN.US,D,20161122,000000,10.6496,10.6858,10.5179,10.581,1293254.2191501,0
+CFFN.US,D,20161123,000000,10.554,10.5737,10.2776,10.4158,3548363.3201039,0
+CFFN.US,D,20161125,000000,10.3918,10.6023,10.3918,10.5133,779823.0586421,0
+CFFN.US,D,20161128,000000,10.4632,10.503,10.4177,10.4419,636801.51902562,0
+CFFN.US,D,20161129,000000,10.5133,10.5903,10.4419,10.5262,1016935.9579425,0
+CFFN.US,D,20161130,000000,10.6154,10.6393,10.4352,10.4632,716263.07932182,0
+CFFN.US,D,20161201,000000,10.4772,10.5737,10.4632,10.5383,872602.75884063,0
+CFFN.US,D,20161202,000000,10.6023,10.6023,10.4566,10.4974,750714.34920758,0
+CFFN.US,D,20161205,000000,10.554,10.5958,10.4855,10.5958,924598.14795682,0
+CFFN.US,D,20161206,000000,10.5958,10.6431,10.5133,10.5903,1136037.2258917,0
+CFFN.US,D,20161207,000000,10.6154,10.7823,10.6023,10.7527,1206498.2369993,0
+CFFN.US,D,20161208,000000,10.7248,10.8769,10.6393,10.8584,1233943.9303402,0
+CFFN.US,D,20161209,000000,10.8436,10.9846,10.7777,10.928,998172.8683933,0
+CFFN.US,D,20161212,000000,10.8769,10.9485,10.658,10.6785,1411326.2062378,0
+CFFN.US,D,20161213,000000,10.7572,10.7851,10.6431,10.7629,907713.63070262,0
+CFFN.US,D,20161214,000000,10.7192,10.7851,10.6255,10.6738,807696.63104272,0
+CFFN.US,D,20161215,000000,10.7192,10.8212,10.7016,10.7453,1219015.5856134,0
+CFFN.US,D,20161216,000000,10.7777,10.8825,10.7127,10.7453,1550729.6350141,0
+CFFN.US,D,20161219,000000,10.7248,10.7925,10.6098,10.7925,636955.64170961,0
+CFFN.US,D,20161220,000000,10.7703,10.8649,10.7323,10.7851,867710.71085028,0
+CFFN.US,D,20161221,000000,10.7396,10.8139,10.7192,10.7777,557037.1022665,0
+CFFN.US,D,20161222,000000,10.8083,10.8713,10.7351,10.8501,708117.2104716,0
+CFFN.US,D,20161223,000000,10.8111,10.8371,10.7572,10.8139,436211.38470624,0
+CFFN.US,D,20161227,000000,10.8212,10.9781,10.8139,10.9539,642339.15783911,0
+CFFN.US,D,20161228,000000,11.004,11.1934,11.0033,11.1266,2519041.50283,0
+CFFN.US,D,20161229,000000,11.1266,11.2082,10.8872,10.9716,1140317.0942701,0
+CFFN.US,D,20161230,000000,10.9539,10.9716,10.7999,10.8212,995246.69295953,0
+CFFN.US,D,20170103,000000,10.9485,11.0393,10.8334,10.9716,1732413.3349102,0
+CFFN.US,D,20170104,000000,11.0199,11.1664,10.9883,11.0607,1439195.4675143,0
+CFFN.US,D,20170105,000000,11.0393,11.0393,10.7453,10.8083,1434925.2991651,0
+CFFN.US,D,20170106,000000,10.8083,10.8546,10.7527,10.7572,982625.87736867,0
+CFFN.US,D,20170109,000000,10.7192,10.7425,10.5958,10.6785,1259016.3499037,0
+CFFN.US,D,20170110,000000,10.7248,10.7999,10.6431,10.7703,883858.02589576,0
+CFFN.US,D,20170111,000000,10.7777,10.8111,10.7016,10.7777,897274.24386973,0
+CFFN.US,D,20170112,000000,10.7453,10.7999,10.5383,10.62,848574.70907266,0
+CFFN.US,D,20170113,000000,10.6785,10.7527,10.633,10.6431,735187.83602208,0
+CFFN.US,D,20170117,000000,10.6098,10.6098,10.4075,10.4158,757858.95950236,0
+CFFN.US,D,20170118,000000,10.4352,10.4974,10.3918,10.491,779127.88989265,0
+CFFN.US,D,20170119,000000,10.4855,10.491,10.4001,10.4492,636861.87476201,0
+CFFN.US,D,20170120,000000,10.4566,10.5365,10.4566,10.4697,688779.66364571,0
+CFFN.US,D,20170123,000000,10.4352,10.4566,10.3954,10.4158,626004.30889844,0
+CFFN.US,D,20170124,000000,10.426,10.5318,10.3852,10.503,820515.75833886,0
+CFFN.US,D,20170125,000000,10.6023,10.6098,10.5133,10.5383,979547.73481295,0
+CFFN.US,D,20170126,000000,10.5383,10.6023,10.4974,10.5699,582760.50155832,0
+CFFN.US,D,20170127,000000,10.3387,10.5903,10.2943,10.3918,896068.206923,0
+CFFN.US,D,20170130,000000,10.2849,10.349,10.1273,10.1328,1262938.394988,0
+CFFN.US,D,20170131,000000,10.08,10.1737,10.0215,10.1597,1306975.4491492,0
+CFFN.US,D,20170201,000000,10.2359,10.2814,10.0827,10.1106,923874.95690118,0
+CFFN.US,D,20170202,000000,10.1041,10.1041,10.0113,10.0578,740043.23945819,0
+CFFN.US,D,20170203,000000,10.1235,10.2294,10.0763,10.195,915777.5881963,0
+CFFN.US,D,20170206,000000,10.2034,10.2423,10.0113,10.0177,1306620.8591978,0
+CFFN.US,D,20170207,000000,10.0048,10.0763,9.96582,9.99083,640365.74081546,0
+CFFN.US,D,20170208,000000,9.95384,9.9974,9.91105,9.91105,704994.87889461,0
+CFFN.US,D,20170209,000000,9.91105,10.0651,9.91105,10.0391,1066323.117022,0
+CFFN.US,D,20170210,000000,10.0716,10.0716,9.94544,10.0391,598996.19464636,0
+CFFN.US,D,20170213,000000,10.0763,10.1235,10.0113,10.0391,562562.88548889,0
+CFFN.US,D,20170214,000000,10.0502,10.118,9.98156,10.0578,643249.88278993,0
+CFFN.US,D,20170215,000000,10.0253,10.0902,10.0048,10.0438,1918311.1585435,0
+CFFN.US,D,20170216,000000,10.0651,10.1235,10.0113,10.118,1094825.0357496,0
+CFFN.US,D,20170217,000000,10.118,10.2294,10.0391,10.1885,1416065.2093251,0
+CFFN.US,D,20170221,000000,10.2098,10.2164,10.1041,10.1235,597116.54457032,0
+CFFN.US,D,20170222,000000,10.1235,10.2098,10.0967,10.118,1020067.9895486,0
+CFFN.US,D,20170223,000000,10.1235,10.1672,10.0438,10.1635,817251.15966894,0
+CFFN.US,D,20170224,000000,10.0967,10.1514,10.0605,10.1106,714240.08437185,0
+CFFN.US,D,20170227,000000,10.0967,10.144,10.0651,10.1041,593597.58958277,0
+CFFN.US,D,20170228,000000,10.0502,10.0651,9.93703,9.97693,699752.552077,0
+CFFN.US,D,20170301,000000,9.9974,10.1635,9.9974,10.1301,814681.72974847,0
+CFFN.US,D,20170302,000000,10.1235,10.157,9.96958,9.97693,568723.48172438,0
+CFFN.US,D,20170303,000000,10.0048,10.0502,9.92506,9.95384,651772.97499256,0
+CFFN.US,D,20170306,000000,9.95384,9.95384,9.83967,9.88517,613090.33687368,0
+CFFN.US,D,20170307,000000,9.83407,9.91105,9.83407,9.83967,557043.56895252,0
+CFFN.US,D,20170308,000000,9.86382,9.90748,9.72096,9.72096,863113.97485583,0
+CFFN.US,D,20170309,000000,9.69315,9.77187,9.68658,9.70696,1067423.53143,0
+CFFN.US,D,20170310,000000,9.70696,9.76452,9.65406,9.73671,579413.99153188,0
+CFFN.US,D,20170313,000000,9.75052,9.86198,9.67267,9.81929,1129418.5727284,0
+CFFN.US,D,20170314,000000,9.77843,9.81263,9.72927,9.80075,449853.93669165,0
+CFFN.US,D,20170315,000000,9.81929,9.85909,9.74501,9.78674,595431.97285653,0
+CFFN.US,D,20170316,000000,9.80075,9.85909,9.80075,9.81929,689030.78662031,0
+CFFN.US,D,20170317,000000,9.77843,9.93703,9.77187,9.89251,1584194.7352785,0
+CFFN.US,D,20170320,000000,9.88517,9.88517,9.75805,9.76452,638203.71211561,0
+CFFN.US,D,20170321,000000,9.8276,9.8276,9.50283,9.55482,1750910.2125508,0
+CFFN.US,D,20170322,000000,9.50283,9.57704,9.46854,9.52793,1296510.195572,0
+CFFN.US,D,20170323,000000,9.54185,9.68658,9.53531,9.59472,964764.89052222,0
+CFFN.US,D,20170324,000000,9.63275,9.65406,9.48892,9.5158,972128.2903614,0
+CFFN.US,D,20170327,000000,9.39244,9.5864,9.3674,9.57437,786887.91314237,0
+CFFN.US,D,20170328,000000,9.56127,9.65406,9.51117,9.60857,965299.46990164,0
+CFFN.US,D,20170329,000000,9.60217,9.62816,9.5158,9.59472,791703.43868123,0
+CFFN.US,D,20170330,000000,9.59472,9.73671,9.59472,9.69315,633962.64385344,0
+CFFN.US,D,20170331,000000,9.68658,9.74501,9.65406,9.67267,971544.13305565,0
+CFFN.US,D,20170403,000000,9.70145,9.91578,9.65406,9.68658,1118499.5733472,0
+CFFN.US,D,20170404,000000,9.6662,9.74501,9.65406,9.68001,882414.8771275,0
+CFFN.US,D,20170405,000000,9.73671,9.77187,9.53531,9.54744,755563.28595765,0
+CFFN.US,D,20170406,000000,9.56873,9.61603,9.48892,9.5864,764470.06819872,0
+CFFN.US,D,20170407,000000,9.52793,9.62156,9.48892,9.57704,1329776.9841312,0
+CFFN.US,D,20170410,000000,9.59472,9.67267,9.52793,9.56873,724860.5384139,0
+CFFN.US,D,20170411,000000,9.52329,9.67267,9.52329,9.66069,556697.60124932,0
+CFFN.US,D,20170412,000000,9.63275,9.66069,9.53531,9.59472,497041.34473604,0
+CFFN.US,D,20170413,000000,9.54744,9.57981,9.45554,9.45554,590442.92457555,0
+CFFN.US,D,20170417,000000,9.46854,9.57981,9.43326,9.57981,478370.9443534,0
+CFFN.US,D,20170418,000000,9.55482,9.62156,9.5158,9.58268,580132.87146349,0
+CFFN.US,D,20170419,000000,9.62156,9.71353,9.62156,9.65406,661109.79185539,0
+CFFN.US,D,20170420,000000,9.69315,9.75052,9.67267,9.74221,591362.27177444,0
+CFFN.US,D,20170421,000000,9.74221,9.80075,9.67267,9.76452,662390.19569159,0
+CFFN.US,D,20170424,000000,9.91859,9.96582,9.86382,9.87589,601046.13412151,0
+CFFN.US,D,20170425,000000,9.90748,9.96128,9.80075,9.81263,761852.13813294,0
+CFFN.US,D,20170426,000000,9.78674,9.91105,9.76452,9.83407,963953.32142401,0
+CFFN.US,D,20170427,000000,9.88517,9.93056,9.68658,9.79234,755709.86417459,0
+CFFN.US,D,20170428,000000,9.77843,9.85725,9.64106,9.67267,1071366.0543532,0
+CFFN.US,D,20170501,000000,9.68658,9.72927,9.62156,9.69315,866462.64044428,0
+CFFN.US,D,20170502,000000,9.69315,9.71353,9.56873,9.57437,874409.1198082,0
+CFFN.US,D,20170503,000000,9.5446,9.70599,9.51865,9.69121,562277.27352207,0
+CFFN.US,D,20170504,000000,9.74868,9.81736,9.71169,9.74868,607472.94226568,0
+CFFN.US,D,20170505,000000,9.771,9.7738,9.68754,9.74501,526852.76738708,0
+CFFN.US,D,20170508,000000,9.74501,9.771,9.63839,9.6773,488475.14129314,0
+CFFN.US,D,20170509,000000,9.68378,9.72647,9.57704,9.62529,595191.62769199,0
+CFFN.US,D,20170510,000000,9.62529,9.69401,9.59004,9.65042,583565.60397049,0
+CFFN.US,D,20170511,000000,9.62061,9.62529,9.51305,9.52424,563512.41055598,0
+CFFN.US,D,20170512,000000,9.48427,9.48427,9.39709,9.41843,757436.46934764,0
+CFFN.US,D,20170515,000000,9.45832,9.51032,9.41843,9.45275,690349.99057275,0
+CFFN.US,D,20170516,000000,9.46389,9.49914,9.30801,9.35719,939883.23819676,0
+CFFN.US,D,20170517,000000,9.30059,9.32564,9.19389,9.22358,1094061.9667967,0
+CFFN.US,D,20170518,000000,9.18461,9.32564,9.17997,9.27925,845869.47874532,0
+CFFN.US,D,20170519,000000,9.27925,9.35162,9.23842,9.27369,979015.31099553,0
+CFFN.US,D,20170522,000000,9.29317,9.30801,9.23842,9.26626,770969.08767037,0
+CFFN.US,D,20170523,000000,9.29317,9.36461,9.25235,9.33121,633405.43107285,0
+CFFN.US,D,20170524,000000,9.33121,9.34419,9.21708,9.26626,864297.3784014,0
+CFFN.US,D,20170525,000000,9.29317,9.31451,9.21245,9.23193,491938.05166834,0
+CFFN.US,D,20170526,000000,9.23842,9.27369,9.17997,9.23193,496559.57662595,0
+CFFN.US,D,20170530,000000,9.20131,9.25791,9.13916,9.22358,596126.06382498,0
+CFFN.US,D,20170531,000000,9.25235,9.25235,9.14379,9.19389,577361.89649473,0
+CFFN.US,D,20170601,000000,9.22358,9.30059,9.17997,9.28482,816809.26945611,0
+CFFN.US,D,20170602,000000,9.24399,9.40542,9.17997,9.31451,771213.74395894,0
+CFFN.US,D,20170605,000000,9.31822,9.40081,9.31636,9.32564,555321.2749035,0
+CFFN.US,D,20170606,000000,9.30059,9.30059,9.1243,9.21245,831764.55870794,0
+CFFN.US,D,20170607,000000,9.23842,9.31451,9.21245,9.22358,666542.8859112,0
+CFFN.US,D,20170608,000000,9.21708,9.48427,9.17255,9.44534,756512.81102473,0
+CFFN.US,D,20170609,000000,9.47688,9.81736,9.44534,9.80529,1090805.9903749,0
+CFFN.US,D,20170612,000000,9.78404,9.91105,9.66156,9.70599,607242.2971302,0
+CFFN.US,D,20170613,000000,9.72647,9.78404,9.66156,9.72647,611441.33193311,0
+CFFN.US,D,20170614,000000,9.71169,9.74965,9.58363,9.74501,771734.31218527,0
+CFFN.US,D,20170615,000000,9.69121,9.81929,9.6633,9.69121,570699.05431003,0
+CFFN.US,D,20170616,000000,9.60303,9.64947,9.55573,9.64478,1214343.4049484,0
+CFFN.US,D,20170619,000000,9.669,9.73854,9.56223,9.59662,651922.78655253,0
+CFFN.US,D,20170620,000000,9.56223,9.63648,9.40172,9.41472,677162.26217225,0
+CFFN.US,D,20170621,000000,9.42029,9.43326,9.22916,9.22916,1020735.1359919,0
+CFFN.US,D,20170622,000000,9.22173,9.29224,9.16977,9.24214,618488.94193727,0
+CFFN.US,D,20170623,000000,9.25049,9.29966,9.18368,9.27832,1274889.9085735,0
+CFFN.US,D,20170626,000000,9.29966,9.38688,9.22173,9.35162,659950.09949195,0
+CFFN.US,D,20170627,000000,9.35162,9.48342,9.35162,9.44626,738427.64572885,0
+CFFN.US,D,20170628,000000,9.47224,9.64478,9.47224,9.56223,760906.92418989,0
+CFFN.US,D,20170629,000000,9.64478,9.67634,9.50936,9.58726,577237.95167894,0
+CFFN.US,D,20170630,000000,9.62998,9.69121,9.52793,9.61794,713059.91416928,0
+CFFN.US,D,20170703,000000,9.64947,9.78577,9.63648,9.73294,398067.63709082,0
+CFFN.US,D,20170705,000000,9.73854,9.73854,9.59662,9.61794,546273.30335051,0
+CFFN.US,D,20170706,000000,9.58726,9.61794,9.48806,9.5158,708899.67948262,0
+CFFN.US,D,20170707,000000,9.54185,9.62348,9.49449,9.61048,479654.58153261,0
+CFFN.US,D,20170710,000000,9.56968,9.61048,9.50188,9.5158,430357.95605774,0
+CFFN.US,D,20170711,000000,9.50936,9.5158,9.38688,9.48806,493100.97737478,0
+CFFN.US,D,20170712,000000,9.49449,9.57437,9.46574,9.50936,383539.14911772,0
+CFFN.US,D,20170713,000000,9.50936,9.59662,9.43326,9.50188,376645.66179754,0
+CFFN.US,D,20170714,000000,9.44626,9.47593,9.39894,9.42771,507873.04385545,0
+CFFN.US,D,20170717,000000,9.41472,9.45275,9.36183,9.42771,416436.25879152,0
+CFFN.US,D,20170718,000000,9.40172,9.45275,9.32564,9.41472,417289.861349,0
+CFFN.US,D,20170719,000000,9.41472,9.48806,9.40172,9.44626,525755.58632203,0
+CFFN.US,D,20170720,000000,9.43883,9.47224,9.33678,9.42771,799878.40761862,0
+CFFN.US,D,20170721,000000,9.5158,9.52329,9.43326,9.45275,546162.29190681,0
+CFFN.US,D,20170724,000000,9.42771,9.50188,9.34791,9.41657,440825.3651968,0
+CFFN.US,D,20170725,000000,9.47224,9.55573,9.46574,9.53531,710478.62865774,0
+CFFN.US,D,20170726,000000,9.54185,9.54185,9.35162,9.38688,964210.91108467,0
+CFFN.US,D,20170727,000000,9.54185,9.62998,9.40729,9.52329,575778.63619559,0
+CFFN.US,D,20170728,000000,9.52793,9.69672,9.47593,9.64478,582120.29964023,0
+CFFN.US,D,20170731,000000,9.64947,9.71169,9.60303,9.64947,395254.62866279,0
+CFFN.US,D,20170801,000000,9.67634,9.74965,9.67634,9.68291,524762.95001468,0
+CFFN.US,D,20170802,000000,9.69121,9.7171,9.60953,9.70522,410849.04205172,0
+CFFN.US,D,20170803,000000,9.68291,9.69672,9.49449,9.56127,447709.15248792,0
+CFFN.US,D,20170804,000000,9.60217,9.64947,9.54649,9.56127,375422.3803547,0
+CFFN.US,D,20170807,000000,9.56127,9.56127,9.45924,9.47783,452984.89051673,0
+CFFN.US,D,20170808,000000,9.46482,9.5864,9.43233,9.46482,473296.75137289,0
+CFFN.US,D,20170809,000000,9.47129,9.48616,9.34141,9.35533,447462.34063734,0
+CFFN.US,D,20170810,000000,9.3043,9.39988,9.27554,9.28203,460408.64609229,0
+CFFN.US,D,20170811,000000,9.29595,9.334,9.15399,9.19482,653672.02512672,0
+CFFN.US,D,20170814,000000,9.26904,9.40542,9.2542,9.36832,437347.36588752,0
+CFFN.US,D,20170815,000000,9.44534,9.45924,9.3043,9.31173,385355.21011435,0
+CFFN.US,D,20170816,000000,9.32285,9.36832,9.26161,9.29595,384948.88667474,0
+CFFN.US,D,20170817,000000,9.26904,9.32935,9.07513,9.09089,716897.89233488,0
+CFFN.US,D,20170818,000000,9.01575,9.16977,8.99534,9.1243,988703.48446661,0
+CFFN.US,D,20170821,000000,9.10389,9.1475,9.03709,9.13916,298602.46130643,0
+CFFN.US,D,20170822,000000,9.18554,9.22544,9.13172,9.17997,328752.30719365,0
+CFFN.US,D,20170823,000000,9.11595,9.19482,9.11595,9.15399,409848.86127732,0
+CFFN.US,D,20170824,000000,9.18554,9.21337,9.13916,9.20131,362131.18497753,0
+CFFN.US,D,20170825,000000,9.21337,9.34976,9.21337,9.334,472614.51599552,0
+CFFN.US,D,20170828,000000,9.3776,9.41285,9.32935,9.41285,766008.06169558,0
+CFFN.US,D,20170829,000000,9.31173,9.45275,9.31173,9.39338,657391.44738157,0
+CFFN.US,D,20170830,000000,9.39988,9.39988,9.3043,9.3043,377533.75334723,0
+CFFN.US,D,20170831,000000,9.32935,9.40542,9.29595,9.34141,393221.93368376,0
+CFFN.US,D,20170901,000000,9.36368,9.41843,9.3173,9.39338,372529.61613216,0
+CFFN.US,D,20170905,000000,9.35533,9.41285,9.20131,9.23935,438711.83664227,0
+CFFN.US,D,20170906,000000,9.27554,9.32935,9.21337,9.24678,349393.96903791,0
+CFFN.US,D,20170907,000000,9.2542,9.28203,9.09089,9.11595,443657.77368295,0
+CFFN.US,D,20170908,000000,9.11595,9.26161,9.11595,9.20874,375966.65976319,0
+CFFN.US,D,20170911,000000,9.29595,9.43698,9.29595,9.35533,518993.58828471,0
+CFFN.US,D,20170912,000000,9.36832,9.49449,9.36368,9.46482,483209.1032934,0
+CFFN.US,D,20170913,000000,9.45924,9.5409,9.43233,9.52698,436041.09530714,0
+CFFN.US,D,20170914,000000,9.51495,9.58268,9.50008,9.53436,527776.42570999,0
+CFFN.US,D,20170915,000000,9.54649,9.56873,9.35533,9.39338,2152856.7834855,0
+CFFN.US,D,20170918,000000,9.43698,9.50747,9.39338,9.45275,904528.78782722,0
+CFFN.US,D,20170919,000000,9.46482,9.52698,9.42585,9.49449,936927.96267583,0
+CFFN.US,D,20170920,000000,9.50747,9.65597,9.47783,9.57437,1295113.391387,0
+CFFN.US,D,20170921,000000,9.59568,9.70522,9.57981,9.63648,600125.70914161,0
+CFFN.US,D,20170922,000000,9.60217,9.76452,9.5864,9.7171,590103.42355838,0
+CFFN.US,D,20170925,000000,9.69121,9.78674,9.67634,9.7171,579410.75818886,0
+CFFN.US,D,20170926,000000,9.71169,9.83784,9.71169,9.80075,628200.8265905,0
+CFFN.US,D,20170927,000000,9.87406,10.0995,9.80075,10.0438,989248.8416561,0
+CFFN.US,D,20170928,000000,10.0502,10.0995,9.92506,10.0502,848732.06509967,0
+CFFN.US,D,20170929,000000,10.0438,10.1746,10.0103,10.0103,927185.9001544,0
+CFFN.US,D,20171002,000000,10.0438,10.1477,9.98436,10.1404,780494.51620939,0
+CFFN.US,D,20171003,000000,10.1672,10.1792,10.0253,10.1263,757031.22368904,0
+CFFN.US,D,20171004,000000,10.1208,10.1328,10.0391,10.0587,521855.09685805,0
+CFFN.US,D,20171005,000000,10.0502,10.1597,10.0391,10.1477,813472.45945872,0
+CFFN.US,D,20171006,000000,10.1746,10.1746,10.0587,10.0995,360403.50202345,0
+CFFN.US,D,20171009,000000,10.1263,10.1328,10.0391,10.0782,368658.22675536,0
+CFFN.US,D,20171010,000000,10.1404,10.1792,10.092,10.1746,375177.72406614,0
+CFFN.US,D,20171011,000000,10.1597,10.2025,10.0995,10.1404,455949.86606673,0
+CFFN.US,D,20171012,000000,10.1404,10.1932,10.0782,10.0995,274483.87793389,0
+CFFN.US,D,20171013,000000,10.0782,10.1597,9.93433,10.1208,646547.89267107,0
+CFFN.US,D,20171016,000000,10.1263,10.2266,10.0846,10.1597,555329.89715156,0
+CFFN.US,D,20171017,000000,10.1597,10.2025,10.0725,10.1059,806096.12624747,0
+CFFN.US,D,20171018,000000,10.1533,10.1792,10.1208,10.1263,502667.36159209,0
+CFFN.US,D,20171019,000000,10.0995,10.1932,10.0995,10.1932,620681.14850532,0
+CFFN.US,D,20171020,000000,10.2897,10.2897,10.1746,10.1866,502028.23745499,0
+CFFN.US,D,20171023,000000,10.2154,10.2154,10.1059,10.1328,371493.86858452,0
+CFFN.US,D,20171024,000000,10.1672,10.2349,10.1533,10.1746,838998.6248263,0
+CFFN.US,D,20171025,000000,10.1746,10.2025,10.0391,10.1746,1030775.7438522,0
+CFFN.US,D,20171026,000000,10.1746,10.2423,10.1597,10.2025,512327.51275699,0
+CFFN.US,D,20171027,000000,9.94264,10.0177,9.76172,9.83407,1258592.7819681,0
+CFFN.US,D,20171030,000000,9.80722,9.83407,9.3043,9.36368,1638170.0081043,0
+CFFN.US,D,20171031,000000,9.38409,9.42585,9.28203,9.39338,779640.91365194,0
+CFFN.US,D,20171101,000000,9.45275,9.46482,9.28945,9.31173,895402.13826072,0
+CFFN.US,D,20171102,000000,9.34141,9.45275,9.29595,9.42677,691562.49420552,0
+CFFN.US,D,20171103,000000,9.39431,9.39431,9.29595,9.35533,582211.91102581,0
+CFFN.US,D,20171106,000000,9.32285,9.38501,9.31173,9.32935,363180.94367827,0
+CFFN.US,D,20171107,000000,9.32285,9.36925,9.12245,9.12986,617039.32648298,0
+CFFN.US,D,20171108,000000,9.08348,9.12245,9.01389,9.11503,724964.00539057,0
+CFFN.US,D,20171109,000000,9.05472,9.12986,9.00832,9.10296,888204.71669661,0
+CFFN.US,D,20171110,000000,9.09739,9.19389,9.08348,9.15213,641849.84526197,0
+CFFN.US,D,20171113,000000,9.08348,9.26161,9.0408,9.23286,933710.78637022,0
+CFFN.US,D,20171114,000000,9.18461,9.24214,9.15863,9.22451,622156.63070379,0
+CFFN.US,D,20171115,000000,9.15213,9.22173,9.07792,9.12986,1227109.7209754,0
+CFFN.US,D,20171116,000000,9.19575,9.48057,9.13358,9.37203,1393809.0315325,0
+CFFN.US,D,20171117,000000,9.32007,9.47593,9.32007,9.40542,761882.31600114,0
+CFFN.US,D,20171120,000000,9.45275,9.57341,9.38317,9.43791,998612.60304409,0
+CFFN.US,D,20171121,000000,9.50283,9.53816,9.39244,9.41285,1104601.5872634,0
+CFFN.US,D,20171122,000000,9.45275,9.60121,9.43326,9.51675,1009164.0791017,0
+CFFN.US,D,20171124,000000,9.52329,9.52329,9.43326,9.46667,218112.69792967,0
+CFFN.US,D,20171127,000000,9.45275,9.56586,9.45275,9.46017,462018.85091661,0
+CFFN.US,D,20171128,000000,9.47318,9.65597,9.44534,9.64851,696212.04146932,0
+CFFN.US,D,20171129,000000,9.69121,10.0001,9.64574,9.97055,694038.15717839,0
+CFFN.US,D,20171130,000000,10.0001,10.0206,9.74501,9.85358,639669.494285,0
+CFFN.US,D,20171201,000000,9.87956,9.92216,9.53068,9.887,734217.83311587,0
+CFFN.US,D,20171204,000000,10.0001,10.0753,9.89994,9.9353,718194.46288618,0
+CFFN.US,D,20171205,000000,9.96031,9.97886,9.76733,9.78307,536045.16159497,0
+CFFN.US,D,20171206,000000,9.76076,9.77476,9.6633,9.669,580122.09365343,0
+CFFN.US,D,20171207,000000,9.64851,9.69855,9.55018,9.60857,557128.71365208,0
+CFFN.US,D,20171208,000000,9.6773,9.76076,9.39988,9.57341,1039586.6035836,0
+CFFN.US,D,20171211,000000,9.60121,9.669,9.53816,9.57799,748018.8189093,0
+CFFN.US,D,20171212,000000,9.58449,9.669,9.514,9.52329,631135.62427232,0
+CFFN.US,D,20171213,000000,9.53068,9.57799,9.45275,9.46017,753027.26724839,0
+CFFN.US,D,20171214,000000,9.48806,9.52044,9.32007,9.3674,648044.93048968,0
+CFFN.US,D,20171215,000000,9.39988,9.63552,9.39988,9.56586,1377476.3381539,0
+CFFN.US,D,20171218,000000,9.63552,9.79234,9.63552,9.69855,606863.99599677,0
+CFFN.US,D,20171219,000000,9.70599,9.74501,9.5585,9.59376,476027.84844438,0
+CFFN.US,D,20171220,000000,9.63552,9.65597,9.52698,9.5585,488923.49819203,0
+CFFN.US,D,20171221,000000,9.56586,9.64383,9.53816,9.60857,442731.95979803,0
+CFFN.US,D,20171222,000000,9.62156,9.62156,9.54365,9.56586,333004.15326589,0
+CFFN.US,D,20171226,000000,9.57341,9.64383,9.5585,9.57341,488219.70719452,0
+CFFN.US,D,20171227,000000,9.56586,9.56586,9.46017,9.47318,457726.04916609,0
+CFFN.US,D,20171228,000000,9.47318,9.48057,9.41843,9.47318,524060.23679817,0
+CFFN.US,D,20171229,000000,9.49639,9.51117,9.39244,9.39988,601397.49072976,0
+CFFN.US,D,20180102,000000,9.43326,9.46667,9.31543,9.3674,637713.32175747,0
+CFFN.US,D,20180103,000000,9.34698,9.39988,9.26533,9.35348,506377.08381785,0
+CFFN.US,D,20180104,000000,9.41285,9.53068,9.38317,9.39244,356919.03602815,0
+CFFN.US,D,20180105,000000,9.41843,9.46667,9.36183,9.43326,396721.4886132,0
+CFFN.US,D,20180108,000000,9.40542,9.41843,9.31543,9.3674,473711.69706054,0
+CFFN.US,D,20180109,000000,9.39988,9.46667,9.36183,9.3674,468746.35996172,0
+CFFN.US,D,20180110,000000,9.3674,9.57799,9.3674,9.48057,591783.68414815,0
+CFFN.US,D,20180111,000000,9.51675,9.61517,9.50283,9.59376,450659.03910382,0
+CFFN.US,D,20180112,000000,9.64383,9.71256,9.59376,9.62912,469158.07230636,0
+CFFN.US,D,20180116,000000,9.6773,9.69121,9.46017,9.48057,514378.53001314,0
+CFFN.US,D,20180117,000000,9.51675,9.54365,9.43791,9.52329,511458.82126542,0
+CFFN.US,D,20180118,000000,9.53068,9.59376,9.36275,9.39988,969202.11492764,0
+CFFN.US,D,20180119,000000,9.36183,9.55018,9.36183,9.55018,540572.91960499,0
+CFFN.US,D,20180122,000000,9.50283,9.5585,9.46017,9.55018,419097.30009758,0
+CFFN.US,D,20180123,000000,9.49639,9.53816,9.41843,9.47318,341973.44680536,0
+CFFN.US,D,20180124,000000,9.48806,9.48806,9.3674,9.43326,826428.46494275,0
+CFFN.US,D,20180125,000000,9.47318,9.48806,9.3173,9.3674,387281.20477369,0
+CFFN.US,D,20180126,000000,9.37667,9.37667,9.21523,9.30059,993167.6533972,0
+CFFN.US,D,20180129,000000,9.56586,9.69121,9.21523,9.21523,1145122.91978,0
+CFFN.US,D,20180130,000000,9.17997,9.28203,9.14935,9.19575,679730.61431171,0
+CFFN.US,D,20180131,000000,9.20967,9.26533,9.14194,9.16513,617033.93757794,0
+CFFN.US,D,20180201,000000,9.18647,9.29039,9.0677,9.27925,795257.96044201,0
+CFFN.US,D,20180202,000000,9.23657,9.36925,9.15957,9.25791,899507.40611604,0
+CFFN.US,D,20180205,000000,9.17997,9.27554,8.92389,8.92389,927051.17752854,0
+CFFN.US,D,20180206,000000,8.83481,9.02503,8.7207,8.96843,957059.83410383,0
+CFFN.US,D,20180207,000000,8.94709,9.06121,8.94709,9.02503,744996.72096594,0
+CFFN.US,D,20180208,000000,9.05286,9.09554,8.87657,8.87657,877260.92835249,0
+CFFN.US,D,20180209,000000,8.96286,9.08811,8.86915,9.01203,831683.72513242,0
+CFFN.US,D,20180212,000000,9.03244,9.12616,8.96843,9.04636,562623.24122528,0
+CFFN.US,D,20180213,000000,8.99627,9.07513,8.98884,9.05286,421140.77288667,0
+CFFN.US,D,20180214,000000,8.9842,9.12245,8.9842,9.0807,981776.58593522,0
+CFFN.US,D,20180215,000000,9.13822,9.13822,9.06121,9.10204,528951.20700751,0
+CFFN.US,D,20180216,000000,9.0677,9.20224,9.0677,9.12245,673645.46274672,0
+CFFN.US,D,20180220,000000,9.12245,9.12245,8.98605,9.00461,580846.36249006,0
+CFFN.US,D,20180221,000000,8.99627,9.07885,8.99163,9.01203,458480.49587093,0
+CFFN.US,D,20180222,000000,9.03987,9.09183,8.95452,8.96843,552627.90016724,0
+CFFN.US,D,20180223,000000,8.98884,9.05286,8.96286,9.05286,571512.77897025,0
+CFFN.US,D,20180226,000000,9.10204,9.10204,9.00461,9.07513,551259.11828846,0
+CFFN.US,D,20180227,000000,9.06121,9.19575,8.96286,8.96843,585447.40960855,0
+CFFN.US,D,20180228,000000,8.97678,9.01668,8.8055,8.8144,666173.20702584,0
+CFFN.US,D,20180301,000000,8.8055,8.884,8.75214,8.79817,604485.33331455,0
+CFFN.US,D,20180302,000000,8.74937,8.92389,8.7207,8.90533,680077.65979593,0
+CFFN.US,D,20180305,000000,8.89235,9.03244,8.85523,8.97678,693404.42194633,0
+CFFN.US,D,20180306,000000,9.01668,9.07513,8.92853,9.05286,633024.97437743,0
+CFFN.US,D,20180307,000000,9.01668,9.22823,9.00461,9.17997,589407.17702792,0
+CFFN.US,D,20180308,000000,9.18647,9.19575,9.0677,9.10204,328218.80559523,0
+CFFN.US,D,20180309,000000,9.13822,9.22079,9.10204,9.20967,416698.1595762,0
+CFFN.US,D,20180312,000000,9.20224,9.22079,9.12245,9.16513,399445.04121764,0
+CFFN.US,D,20180313,000000,9.16513,9.22358,9.15306,9.16513,326992.29080936,0
+CFFN.US,D,20180314,000000,9.20967,9.20967,9.06121,9.0677,451485.69713611,0
+CFFN.US,D,20180315,000000,9.08811,9.13822,9.04173,9.10204,417584.09556387,0
+CFFN.US,D,20180316,000000,9.10204,9.19111,9.08811,9.10945,1160996.4784497,0
+CFFN.US,D,20180319,000000,9.10204,9.11225,9.00461,9.09554,449834.53663354,0
+CFFN.US,D,20180320,000000,9.10204,9.12986,9.00646,9.01203,350880.22904643,0
+CFFN.US,D,20180321,000000,9.01203,9.07513,8.97862,9.03244,360090.94553145,0
+CFFN.US,D,20180322,000000,8.9842,9.07513,8.884,8.89235,570117.0525663,0
+CFFN.US,D,20180323,000000,8.90533,8.93317,8.65463,8.65918,740215.68441929,0
+CFFN.US,D,20180326,000000,8.75669,8.81905,8.68145,8.8055,684195.86102331,0
+CFFN.US,D,20180327,000000,8.82555,8.82555,8.64573,8.65918,623126.63360999,0
+CFFN.US,D,20180328,000000,8.67959,8.79817,8.66448,8.75669,630203.34370134,0
+CFFN.US,D,20180329,000000,8.7926,8.8144,8.71514,8.71514,664287.09026375,0
+CFFN.US,D,20180402,000000,8.71514,8.78249,8.60091,8.65918,572446.13732222,0
+CFFN.US,D,20180403,000000,8.67959,8.77784,8.63042,8.70696,560780.23570348,0
+CFFN.US,D,20180404,000000,8.62244,8.8144,8.61529,8.7926,408693.48003791,0
+CFFN.US,D,20180405,000000,8.84224,8.86265,8.77144,8.82555,460201.71213896,0
+CFFN.US,D,20180406,000000,8.7926,8.83481,8.65463,8.71514,279923.43867575,0
+CFFN.US,D,20180409,000000,8.74937,8.82555,8.68684,8.68684,282174.92319917,0
+CFFN.US,D,20180410,000000,8.76505,8.87657,8.72793,8.84224,561446.30436574,0
+CFFN.US,D,20180411,000000,8.81905,8.82555,8.75669,8.81905,470786.5994078,0
+CFFN.US,D,20180412,000000,8.84781,8.96286,8.82555,8.9406,695008.16008462,0
+CFFN.US,D,20180413,000000,8.97678,8.97678,8.86265,8.89235,489648.84480968,0
+CFFN.US,D,20180416,000000,8.89235,8.98884,8.89235,8.93317,586689.0133285,0
+CFFN.US,D,20180417,000000,8.96843,8.96843,8.81905,8.84781,554548.50592155,0
+CFFN.US,D,20180418,000000,8.87657,8.90533,8.78889,8.79817,547230.37288464,0
+CFFN.US,D,20180419,000000,8.8055,8.89235,8.77144,8.86915,400610.12248611,0
+CFFN.US,D,20180420,000000,8.83481,8.93317,8.83481,8.87657,377169.4633669,0
+CFFN.US,D,20180423,000000,8.91183,8.93317,8.86265,8.91183,314128.97449194,0
+CFFN.US,D,20180424,000000,8.96286,9.05286,8.90533,9.01668,431115.63610558,0
+CFFN.US,D,20180425,000000,9.01668,9.02503,8.77144,8.9842,458145.30597779,0
+CFFN.US,D,20180426,000000,8.9842,8.9842,8.86265,8.91183,251799.82108153,0
+CFFN.US,D,20180427,000000,8.92389,8.96286,8.87657,8.91924,219268.07916907,0
+CFFN.US,D,20180430,000000,8.9007,8.91183,8.76505,8.79817,725564.32941142,0
+CFFN.US,D,20180501,000000,8.77784,8.86915,8.65918,8.84224,756014.87619954,0
+CFFN.US,D,20180502,000000,8.81905,8.95452,8.78527,8.89235,729773.06424339,0
+CFFN.US,D,20180503,000000,8.92389,8.98977,8.84781,8.96936,710645.68471382,0
+CFFN.US,D,20180504,000000,8.97678,9.11595,8.9406,9.03987,578203.64346112,0
+CFFN.US,D,20180507,000000,9.03987,9.07698,8.97678,9.01761,313940.36281572,0
+CFFN.US,D,20180508,000000,9.06955,9.14008,9.03987,9.11131,500151.82072198,0
+CFFN.US,D,20180509,000000,9.13172,9.22266,9.10296,9.18276,423957.01465772,0
+CFFN.US,D,20180510,000000,9.18276,9.21616,9.1243,9.17626,270089.76476873,0
+CFFN.US,D,20180511,000000,9.19853,9.22266,9.1243,9.14008,390421.85862783,0
+CFFN.US,D,20180514,000000,9.16792,9.19853,9.08255,9.09739,497533.89065619,0
+CFFN.US,D,20180515,000000,9.06955,9.22266,9.06955,9.18926,352653.1788028,0
+CFFN.US,D,20180516,000000,9.20409,9.3173,9.17626,9.26068,439098.76002375,0
+CFFN.US,D,20180517,000000,9.23842,9.32471,9.23842,9.31266,398847.95053982,0
+CFFN.US,D,20180518,000000,9.34512,9.34512,9.29595,9.31266,338054.63506424,0
+CFFN.US,D,20180521,000000,9.32471,9.36647,9.30059,9.33771,436906.5534557,0
+CFFN.US,D,20180522,000000,9.35255,9.411,9.334,9.34512,541190.48812194,0
+CFFN.US,D,20180523,000000,9.31266,9.36647,9.3043,9.34512,403441.45319125,0
+CFFN.US,D,20180524,000000,9.33771,9.33771,9.18276,9.29595,503469.23066124,0
+CFFN.US,D,20180525,000000,9.31266,9.3173,9.22266,9.26811,420916.59443722,0
+CFFN.US,D,20180529,000000,9.23842,9.29595,9.16235,9.231,474622.42201138,0
+CFFN.US,D,20180530,000000,9.27554,9.38966,9.27554,9.36647,501919.3815733,0
+CFFN.US,D,20180531,000000,9.35905,9.41657,9.3043,9.33771,388812.73158451,0
+CFFN.US,D,20180601,000000,9.38039,9.44534,9.37389,9.411,327508.54791167,0
+CFFN.US,D,20180604,000000,9.43698,9.49544,9.424,9.48806,398228.22646085,0
+CFFN.US,D,20180605,000000,9.5158,9.5158,9.38039,9.49544,362770.30911463,0
+CFFN.US,D,20180606,000000,9.51032,9.60217,9.49175,9.60217,558877.95222629,0
+CFFN.US,D,20180607,000000,9.62998,9.62998,9.56777,9.59472,513951.7287344,0
+CFFN.US,D,20180608,000000,9.59472,9.62252,9.55114,9.60217,375980.67091628,0
+CFFN.US,D,20180611,000000,9.60217,9.64574,9.53901,9.58545,522108.37539466,0
+CFFN.US,D,20180612,000000,9.58545,9.60857,9.45275,9.48806,368023.41374228,0
+CFFN.US,D,20180613,000000,9.47962,9.53901,9.40635,9.48806,639326.7599248,0
+CFFN.US,D,20180614,000000,9.53163,9.55294,9.41285,9.53995,658912.1963823,0
+CFFN.US,D,20180615,000000,9.53163,9.66523,9.46482,9.65406,853784.70246005,0
+CFFN.US,D,20180618,000000,9.61144,9.70599,9.57704,9.69121,391902.72973131,0
+CFFN.US,D,20180619,000000,9.64106,9.82856,9.64106,9.81359,600647.35514894,0
+CFFN.US,D,20180620,000000,9.82856,9.90274,9.79978,9.88603,539877.75085553,0
+CFFN.US,D,20180621,000000,9.87676,9.88603,9.7766,9.85078,603015.24002112,0
+CFFN.US,D,20180622,000000,9.90274,9.91009,9.73671,9.79978,1123907.87844,0
+CFFN.US,D,20180625,000000,9.79234,9.82856,9.6717,9.78577,554151.88251101,0
+CFFN.US,D,20180626,000000,9.7766,9.80625,9.53163,9.79978,538288.02387035,0
+CFFN.US,D,20180627,000000,9.80625,9.82026,9.56873,9.57437,528454.34996334,0
+CFFN.US,D,20180628,000000,9.56873,9.6467,9.52424,9.53163,279509.57076908,0
+CFFN.US,D,20180629,000000,9.59758,9.6467,9.49544,9.53163,647431.67309673,0
+CFFN.US,D,20180702,000000,9.50283,9.5651,9.47962,9.56041,489971.10133074,0
+CFFN.US,D,20180703,000000,9.59758,9.62625,9.55294,9.56873,297246.61279976,0
+CFFN.US,D,20180705,000000,9.61889,9.66233,9.55294,9.64106,456611.62360497,0
+CFFN.US,D,20180706,000000,9.6467,9.69121,9.60303,9.67537,234166.24602753,0
+CFFN.US,D,20180709,000000,9.70599,9.73671,9.68291,9.7283,434129.11180089,0
+CFFN.US,D,20180710,000000,9.75332,9.75332,9.5446,9.62625,351095.78524781,0
+CFFN.US,D,20180711,000000,9.53163,9.6467,9.53163,9.59758,220809.30600894,0
+CFFN.US,D,20180712,000000,9.62625,9.62625,9.45832,9.50283,461998.37307748,0
+CFFN.US,D,20180713,000000,9.50283,9.50283,9.334,9.36461,587882.11690314,0
+CFFN.US,D,20180716,000000,9.35626,9.47224,9.35626,9.45275,458066.62796429,0
+CFFN.US,D,20180717,000000,9.44534,9.52424,9.42214,9.43048,377505.73104105,0
+CFFN.US,D,20180718,000000,9.41564,9.47962,9.39523,9.45275,300524.14484175,0
+CFFN.US,D,20180719,000000,9.43605,9.52424,9.36461,9.47224,568016.45738385,0
+CFFN.US,D,20180720,000000,9.45832,9.57437,9.45275,9.56041,341368.81166048,0
+CFFN.US,D,20180723,000000,9.53995,9.61889,9.52424,9.59758,481284.18641507,0
+CFFN.US,D,20180724,000000,9.58822,9.60303,9.52044,9.5446,385292.69881595,0
+CFFN.US,D,20180725,000000,9.55294,9.55294,9.43605,9.49544,497067.2114802,0
+CFFN.US,D,20180726,000000,9.48806,9.63275,9.48806,9.56041,539198.74882119,0
+CFFN.US,D,20180727,000000,9.53995,9.56041,9.41564,9.46482,547237.9173517,0
+CFFN.US,D,20180730,000000,9.41564,9.57437,9.41564,9.43326,366927.31045827,0
+CFFN.US,D,20180731,000000,9.45275,9.47962,9.37852,9.46482,406165.00579569,0
+CFFN.US,D,20180801,000000,9.45832,9.52044,9.43048,9.48806,385045.88696537,0
+CFFN.US,D,20180802,000000,9.46482,9.59758,9.43605,9.58908,306353.86230811,0
+CFFN.US,D,20180803,000000,9.62625,9.7171,9.53163,9.56968,679469.79130804,0
+CFFN.US,D,20180806,000000,9.56127,9.57437,9.46482,9.51117,196545.22220047,0
+CFFN.US,D,20180807,000000,9.47962,9.52044,9.42955,9.47962,264743.97097448,0
+CFFN.US,D,20180808,000000,9.48806,9.57981,9.42122,9.56127,266651.6433567,0
+CFFN.US,D,20180809,000000,9.57437,9.59758,9.53163,9.58908,283019.90350858,0
+CFFN.US,D,20180810,000000,9.56127,9.62252,9.51675,9.58908,384518.852053,0
+CFFN.US,D,20180813,000000,9.60398,9.6633,9.5651,9.62625,477757.68696047,0
+CFFN.US,D,20180814,000000,9.6337,9.771,9.6337,9.75622,665305.59331528,0
+CFFN.US,D,20180815,000000,9.71353,9.7794,9.64201,9.64765,313799.17350382,0
+CFFN.US,D,20180816,000000,9.6773,9.7794,9.6773,9.75622,191865.49706847,0
+CFFN.US,D,20180817,000000,9.73014,9.7794,9.72096,9.75622,275384.90285567,0
+CFFN.US,D,20180820,000000,9.771,9.80529,9.70599,9.771,214145.38604325,0
+CFFN.US,D,20180821,000000,9.78867,9.91105,9.77573,9.82296,473094.12854359,0
+CFFN.US,D,20180822,000000,9.80171,9.80171,9.73391,9.79418,314512.6645304,0
+CFFN.US,D,20180823,000000,9.7794,9.81456,9.75622,9.80171,264001.37986071,0
+CFFN.US,D,20180824,000000,9.84614,9.86005,9.79418,9.82296,338862.97081943,0
+CFFN.US,D,20180827,000000,9.83127,9.85358,9.74868,9.80809,466171.54113622,0
+CFFN.US,D,20180828,000000,9.83127,9.84614,9.6633,9.68465,443989.73023308,0
+CFFN.US,D,20180829,000000,9.70599,9.70599,9.61144,9.64765,278218.38912282,0
+CFFN.US,D,20180830,000000,9.61975,9.6773,9.5651,9.59758,356743.35772401,0
+CFFN.US,D,20180831,000000,9.59758,9.65501,9.5651,9.6337,304666.0572513,0
+CFFN.US,D,20180904,000000,9.61144,9.73014,9.59758,9.6337,244023.63111669,0
+CFFN.US,D,20180905,000000,9.64201,9.75245,9.64201,9.71353,243248.70657273,0
+CFFN.US,D,20180906,000000,9.72096,9.74868,9.68465,9.69121,226354.48928947,0
+CFFN.US,D,20180907,000000,9.68465,9.70599,9.61975,9.69952,243065.48380156,0
+CFFN.US,D,20180910,000000,9.71353,9.74868,9.64765,9.6633,197149.85734533,0
+CFFN.US,D,20180911,000000,9.6633,9.68097,9.61975,9.6337,175359.28094769,0
+CFFN.US,D,20180912,000000,9.61144,9.61144,9.50283,9.55388,319341.12344134,0
+CFFN.US,D,20180913,000000,9.57437,9.58908,9.49175,9.52424,263614.45647924,0
+CFFN.US,D,20180914,000000,9.50283,9.64297,9.50283,9.60398,542727.4038378,0
+CFFN.US,D,20180917,000000,9.61975,9.61975,9.51117,9.53995,249734.7926723,0
+CFFN.US,D,20180918,000000,9.52424,9.65224,9.47224,9.47224,299962.62093717,0
+CFFN.US,D,20180919,000000,9.48806,9.57437,9.46482,9.47962,276161.98296165,0
+CFFN.US,D,20180920,000000,9.51117,9.57704,9.46482,9.52424,296078.29818827,0
+CFFN.US,D,20180921,000000,9.51117,9.58908,9.39523,9.45832,1380153.546175,0
+CFFN.US,D,20180924,000000,9.45832,9.49544,9.32007,9.34883,360204.11253718,0
+CFFN.US,D,20180925,000000,9.39523,9.45275,9.32657,9.38595,330433.64556441,0
+CFFN.US,D,20180926,000000,9.42955,9.47224,9.30709,9.32007,475746.54760158,0
+CFFN.US,D,20180927,000000,9.32007,9.3405,9.21616,9.23935,307488.76570838,0
+CFFN.US,D,20180928,000000,9.23193,9.32007,9.21616,9.29131,346989.43961151,0
+CFFN.US,D,20181001,000000,9.31451,9.32657,9.1976,9.21152,414729.05367658,0
+CFFN.US,D,20181002,000000,9.1976,9.26255,9.08718,9.14657,286870.81504626,0
+CFFN.US,D,20181003,000000,9.16049,9.36368,9.12986,9.334,394020.56940988,0
+CFFN.US,D,20181004,000000,9.334,9.42122,9.29131,9.35533,364661.81478175,0
+CFFN.US,D,20181005,000000,9.38595,9.40265,9.26998,9.32657,295504.9186926,0
+CFFN.US,D,20181008,000000,9.334,9.51675,9.31451,9.51117,321956.8979451,0
+CFFN.US,D,20181009,000000,9.47962,9.54555,9.46482,9.51117,315061.25506292,0
+CFFN.US,D,20181010,000000,9.48806,9.62625,9.42585,9.43605,424226.45990945,0
+CFFN.US,D,20181011,000000,9.40265,9.45275,9.14657,9.15399,402052.19347335,0
+CFFN.US,D,20181012,000000,9.22358,9.22358,8.77609,8.92389,642785.35917597,0
+CFFN.US,D,20181015,000000,8.93317,9.05844,8.86822,9.02039,571438.41208078,0
+CFFN.US,D,20181016,000000,9.04264,9.08718,8.9044,9.07327,398610.83871829,0
+CFFN.US,D,20181017,000000,9.05844,9.12152,8.94522,9.04264,390560.89237771,0
+CFFN.US,D,20181018,000000,9.03616,9.13822,8.93317,8.95544,312519.84744863,0
+CFFN.US,D,20181019,000000,8.92389,9.01389,8.82276,8.9907,490800.99270605,0
+CFFN.US,D,20181022,000000,9.01389,9.06584,8.84596,8.92389,340686.57628312,0
+CFFN.US,D,20181023,000000,8.82276,8.98234,8.78063,8.9044,487733.6279604,0
+CFFN.US,D,20181024,000000,8.9044,8.9044,8.69963,8.75854,715048.42012703,0
+CFFN.US,D,20181025,000000,8.78806,9.05008,8.78806,9.01389,566995.79877031,0
+CFFN.US,D,20181026,000000,8.72163,9.10018,8.60453,8.94152,616847.48146375,0
+CFFN.US,D,20181029,000000,8.94894,9.11317,8.81905,8.9044,599391.7402759,0
+CFFN.US,D,20181030,000000,8.89883,9.10018,8.89883,9.08718,511639.88847459,0
+CFFN.US,D,20181031,000000,9.15399,9.20224,9.02873,9.05008,493186.12207433,0
+CFFN.US,D,20181101,000000,9.09461,9.1475,9.00646,9.09461,408414.33475712,0
+CFFN.US,D,20181102,000000,9.13079,9.24028,9.07977,9.16142,343176.25040906,0
+CFFN.US,D,20181105,000000,9.15492,9.25976,9.13916,9.19853,405041.95798652,0
+CFFN.US,D,20181106,000000,9.19853,9.37296,9.16792,9.36554,324151.26007516,0
+CFFN.US,D,20181107,000000,9.37296,9.41192,9.21801,9.38873,549090.62290258,0
+CFFN.US,D,20181108,000000,9.37946,9.4611,9.36554,9.4611,284082.59558141,0
+CFFN.US,D,20181109,000000,9.42493,9.47499,9.12245,9.39709,263530.3895607,0
+CFFN.US,D,20181112,000000,9.40542,9.43976,9.32935,9.36554,471106.70036685,0
+CFFN.US,D,20181113,000000,9.38873,9.58449,9.38873,9.42493,480609.49550475,0
+CFFN.US,D,20181114,000000,9.46854,9.53625,9.28482,9.43976,793396.63264307,0
+CFFN.US,D,20181115,000000,9.44719,9.79978,9.411,9.73671,823393.43362731,0
+CFFN.US,D,20181116,000000,9.69672,9.93993,9.68928,9.92312,666382.29654118,0
+CFFN.US,D,20181119,000000,9.92312,10.1068,9.81098,10.0985,756068.76524988,0
+CFFN.US,D,20181120,000000,10.0689,10.0985,9.90274,10.0151,722797.66556669,0
+CFFN.US,D,20181121,000000,10.0224,10.1523,9.93993,10.0401,451444.74145785,0
+CFFN.US,D,20181123,000000,9.97693,10.1746,9.97693,10.1228,309250.93765467,0
+CFFN.US,D,20181126,000000,10.1746,10.2359,10.1228,10.1523,823236.0776003,0
+CFFN.US,D,20181127,000000,10.1292,10.1894,10.0522,10.1523,677580.44120294,0
+CFFN.US,D,20181128,000000,10.2359,10.4705,10.0911,10.4558,1324495.8571974,0
+CFFN.US,D,20181129,000000,10.3945,10.5105,10.3945,10.4789,1191503.0698502,0
+CFFN.US,D,20181130,000000,10.4874,10.698,10.4558,10.6358,1112560.9999993,0
+CFFN.US,D,20181203,000000,10.7211,10.7211,10.4558,10.5931,836694.32903353,0
+CFFN.US,D,20181204,000000,10.5671,10.6005,10.0753,10.0985,798730.57084625,0
+CFFN.US,D,20181206,000000,9.95654,10.1292,9.87029,10.0522,822518.2754497,0
+CFFN.US,D,20181207,000000,10.0401,10.1143,9.90274,10.0151,613235.83730962,0
+CFFN.US,D,20181210,000000,10.0085,10.0522,9.85725,9.98436,524564.6383094,0
+CFFN.US,D,20181211,000000,10.0401,10.1969,9.96862,10.0085,411353.44356295,0
+CFFN.US,D,20181212,000000,10.0985,10.1885,9.94727,10.1068,469875.87445697,0
+CFFN.US,D,20181213,000000,10.1068,10.1969,9.94727,9.97693,613913.76156296,0
+CFFN.US,D,20181214,000000,9.93993,10.2136,9.93993,9.97693,407613.54346899,0
+CFFN.US,D,20181217,000000,9.95654,10.0985,9.90748,9.92312,1293313.4971056,0
+CFFN.US,D,20181218,000000,10.0224,10.1143,9.8814,9.96862,922463.06378214,0
+CFFN.US,D,20181219,000000,10.0151,10.0308,9.74868,9.76452,1224570.468923,0
+CFFN.US,D,20181220,000000,9.76452,9.82663,9.59004,9.61421,886970.6574437,0
+CFFN.US,D,20181221,000000,9.61421,9.6662,9.45462,9.48427,1434857.3989616,0
+CFFN.US,D,20181224,000000,9.43976,9.56873,9.32564,9.32564,258474.5188573,0
+CFFN.US,D,20181226,000000,9.32564,9.5446,9.21894,9.53901,1397792.510134,0
+CFFN.US,D,20181227,000000,9.43976,9.53901,9.31822,9.52329,1429081.5705455,0
+CFFN.US,D,20181228,000000,9.5158,9.85725,9.5158,9.68194,765682.57183149,0
+CFFN.US,D,20181231,000000,9.72927,9.74868,9.50936,9.67354,515076.93210561,0
+CFFN.US,D,20190102,000000,9.60685,9.91009,9.59004,9.90274,766742.03056127,0
+CFFN.US,D,20190103,000000,9.86285,10.1068,9.84885,9.95654,719921.06805925,0
+CFFN.US,D,20190104,000000,10.0308,10.2878,10.0001,10.2136,907904.39794084,0
+CFFN.US,D,20190107,000000,10.1746,10.2655,10.1254,10.1663,553679.81442998,0
+CFFN.US,D,20190108,000000,10.2136,10.3871,10.1292,10.3731,736280.70596308,0
+CFFN.US,D,20190109,000000,10.3871,10.4001,10.2061,10.2284,569240.81660769,0
+CFFN.US,D,20190110,000000,10.1885,10.3026,10.1228,10.2794,372349.62670401,0
+CFFN.US,D,20190111,000000,10.221,10.299,10.2061,10.2284,416043.946505,0
+CFFN.US,D,20190114,000000,10.1885,10.2581,10.0985,10.1068,392667.95424621,0
+CFFN.US,D,20190115,000000,10.1068,10.145,10.0001,10.145,500799.56710711,0
+CFFN.US,D,20190116,000000,10.1746,10.2423,10.1589,10.2061,557041.41339052,0
+CFFN.US,D,20190117,000000,10.1589,10.2878,10.1589,10.2794,449519.82457953,0
+CFFN.US,D,20190118,000000,10.2731,10.3731,10.2581,10.3342,444541.55410862,0
+CFFN.US,D,20190122,000000,10.2655,10.3807,10.2284,10.3647,636959.95283364,0
+CFFN.US,D,20190123,000000,10.3574,10.4632,10.3387,10.4001,418094.96376115,0
+CFFN.US,D,20190124,000000,10.3731,10.4001,10.2164,10.3026,523331.65683751,0
+CFFN.US,D,20190125,000000,10.3647,10.4122,10.3175,10.3871,314721.75404573,0
+CFFN.US,D,20190128,000000,10.3175,10.3807,10.1839,10.3574,497600.71307862,0
+CFFN.US,D,20190129,000000,10.349,10.3647,9.96862,10.1746,885984.48782238,0
+CFFN.US,D,20190130,000000,10.1663,10.1969,9.75622,9.85725,784230.10517934,0
+CFFN.US,D,20190131,000000,9.85725,9.85725,9.62061,9.81833,958976.1287341,0
+CFFN.US,D,20190201,000000,9.83407,9.92409,9.67267,9.78867,646794.70452166,0
+CFFN.US,D,20190204,000000,9.76452,9.86285,9.66523,9.85725,429711.28745359,0
+CFFN.US,D,20190205,000000,9.89531,9.9408,9.79505,9.93143,555999.19915684,0
+CFFN.US,D,20190206,000000,9.93143,9.96485,9.85725,9.85725,454382.77248269,0
+CFFN.US,D,20190207,000000,9.86285,9.9408,9.77573,9.85725,387467.66088789,0
+CFFN.US,D,20190208,000000,9.82663,9.87676,9.73671,9.81098,421870.43062835,0
+CFFN.US,D,20190211,000000,9.80335,9.85725,9.74791,9.84247,393275.82273411,0
+CFFN.US,D,20190212,000000,9.87676,9.95751,9.87676,9.95751,409328.29305096,0
+CFFN.US,D,20190213,000000,9.96958,10.016,9.91009,10.0094,551399.22981936,0
+CFFN.US,D,20190214,000000,9.95751,10.016,9.88603,9.88603,354026.2718056,0
+CFFN.US,D,20190215,000000,9.94824,10.1088,9.93616,10.0456,440638.90908261,0
+CFFN.US,D,20190219,000000,10.041,10.1756,9.92409,10.1467,437301.02130423,0
+CFFN.US,D,20190220,000000,10.1394,10.3138,10.1161,10.298,610720.29643949,0
+CFFN.US,D,20190221,000000,10.2906,10.298,10.1997,10.2906,615432.35500168,0
+CFFN.US,D,20190222,000000,10.298,10.3379,10.1997,10.298,434738.0580698,0
+CFFN.US,D,20190225,000000,10.298,10.3444,10.1616,10.1756,370745.88856574,0
+CFFN.US,D,20190226,000000,10.1689,10.1821,10.0244,10.0327,386219.59048189,0
+CFFN.US,D,20190227,000000,10.0244,10.1616,10.0011,10.1543,321224.0068604,0
+CFFN.US,D,20190228,000000,10.1543,10.2498,10.1088,10.1997,407604.92122092,0
+CFFN.US,D,20190301,000000,10.2619,10.2646,10.1467,10.2544,322325.49904946,0
+CFFN.US,D,20190304,000000,10.2387,10.3138,10.2144,10.2832,447368.57368973,0
+CFFN.US,D,20190305,000000,10.2683,10.2832,10.1467,10.2544,359570.37730513,0
+CFFN.US,D,20190306,000000,10.2452,10.2739,9.96485,9.98533,442937.81597034,0
+CFFN.US,D,20190307,000000,9.97789,10.0011,9.84614,9.91762,390371.20292049,0
+CFFN.US,D,20190308,000000,9.88603,9.97789,9.88603,9.93143,236745.37597707,0
+CFFN.US,D,20190311,000000,9.92409,10.0846,9.91762,10.054,331064.14745346,0
+CFFN.US,D,20190312,000000,10.054,10.08,9.97789,10.0327,297587.19159794,0
+CFFN.US,D,20190313,000000,10.054,10.0763,10.016,10.041,400669.40044148,0
+CFFN.US,D,20190314,000000,10.0633,10.0706,9.96485,10.0011,357635.76039773,0
+CFFN.US,D,20190315,000000,9.98533,9.99277,9.73671,9.81098,1609503.1888827,0
+CFFN.US,D,20190318,000000,9.81833,10.0327,9.78867,9.99277,565357.57163981,0
+CFFN.US,D,20190319,000000,10.041,10.054,9.83407,9.86285,434586.09094781,0
+CFFN.US,D,20190320,000000,9.86285,9.95751,9.75525,9.75525,358623.00780006,0
+CFFN.US,D,20190321,000000,9.73671,9.91009,9.7283,9.7794,379715.18210522,0
+CFFN.US,D,20190322,000000,9.73941,9.76452,9.50652,9.59758,733396.56398859,0
+CFFN.US,D,20190325,000000,9.58822,9.84614,9.58822,9.79505,600192.53156403,0
+CFFN.US,D,20190326,000000,9.83407,10.0763,9.74695,10.0633,542336.16933229,0
+CFFN.US,D,20190327,000000,10.0633,10.195,9.99277,10.1543,504626.76746264,0
+CFFN.US,D,20190328,000000,10.1616,10.2544,10.1311,10.2387,441904.22398472,0
+CFFN.US,D,20190329,000000,10.3138,10.3138,10.1004,10.1821,595593.64000757,0
+CFFN.US,D,20190401,000000,10.2544,10.3202,10.1997,10.2906,358480.74070715,0
+CFFN.US,D,20190402,000000,10.2832,10.2906,10.1913,10.2228,251055.07440576,0
+CFFN.US,D,20190403,000000,10.298,10.298,10.1913,10.2144,192321.3984344,0
+CFFN.US,D,20190404,000000,10.2228,10.3138,10.1913,10.3138,225424.36428052,0
+CFFN.US,D,20190405,000000,10.3138,10.3695,10.2619,10.3285,325535.13088803,0
+CFFN.US,D,20190408,000000,10.2906,10.3918,10.2683,10.3852,214506.44268056,0
+CFFN.US,D,20190409,000000,10.3695,10.3695,10.2387,10.2452,211509.13370036,0
+CFFN.US,D,20190410,000000,10.2544,10.3973,10.2144,10.3973,237574.18957138,0
+CFFN.US,D,20190411,000000,10.4345,10.4428,10.2683,10.2832,245987.34811128,0
+CFFN.US,D,20190412,000000,10.3379,10.3852,10.2423,10.2747,310290.99632634,0
+CFFN.US,D,20190415,000000,10.3054,10.3054,10.1913,10.2619,266963.1220677,0
+CFFN.US,D,20190416,000000,10.2619,10.4038,10.2544,10.3973,187832.44054063,0
+CFFN.US,D,20190417,000000,10.3852,10.4345,10.3379,10.4195,233936.67867306,0
+CFFN.US,D,20190418,000000,10.3759,10.4345,10.3138,10.3138,206814.31963426,0
+CFFN.US,D,20190422,000000,10.3138,10.3202,10.1088,10.1543,486911.28105213,0
+CFFN.US,D,20190423,000000,10.1543,10.3379,10.0929,10.2832,350750.89532561,0
+CFFN.US,D,20190424,000000,10.2544,10.3054,10.1913,10.2832,547452.39577207,0
+CFFN.US,D,20190425,000000,10.2683,10.2683,10.1394,10.1394,262616.43126684,0
+CFFN.US,D,20190426,000000,10.1543,10.452,10.144,10.4428,412147.76816504,0
+CFFN.US,D,20190429,000000,10.4038,10.5976,10.298,10.5253,368438.35942995,0
+CFFN.US,D,20190430,000000,10.5903,10.5903,10.3528,10.5253,399649.81960895,0
+CFFN.US,D,20190501,000000,10.4993,10.6553,10.4345,10.6339,717305.29355549,0
+CFFN.US,D,20190502,000000,10.6413,10.7285,10.5653,10.6877,360519.90237221,0
+CFFN.US,D,20190503,000000,10.6729,10.8111,10.6729,10.7425,487125.7594725,0
+CFFN.US,D,20190506,000000,10.6636,10.7536,10.5244,10.7202,348080.1539905,0
+CFFN.US,D,20190507,000000,10.6478,10.697,10.5365,10.6144,367464.04539971,0
+CFFN.US,D,20190508,000000,10.6061,10.6831,10.5244,10.6478,231206.65938257,0
+CFFN.US,D,20190509,000000,10.6144,10.7053,10.5764,10.6785,239406.41728311,0
+CFFN.US,D,20190510,000000,10.6339,10.6877,10.5327,10.6553,268988.27257968,0
+CFFN.US,D,20190513,000000,10.5653,10.5903,10.4177,10.4585,324787.15086923,0
+CFFN.US,D,20190514,000000,10.4251,10.4789,10.3593,10.4409,320791.81667663,0
+CFFN.US,D,20190515,000000,10.3833,10.3954,10.2432,10.3593,310326.56309957,0
+CFFN.US,D,20190516,000000,10.3833,10.4993,10.3352,10.3954,199460.61982414,0
+CFFN.US,D,20190517,000000,10.3109,10.4251,10.2962,10.3185,283016.67016557,0
+CFFN.US,D,20190520,000000,10.3109,10.5568,10.2962,10.5067,324615.78368913,0
+CFFN.US,D,20190521,000000,10.5402,10.5568,10.3833,10.4103,244911.7226664,0
+CFFN.US,D,20190522,000000,10.3833,10.4409,10.3425,10.3954,260637.62533816,0
+CFFN.US,D,20190523,000000,10.3676,10.4177,10.1876,10.2516,290328.33651642,0
+CFFN.US,D,20190524,000000,10.2804,10.3425,10.2591,10.3036,186746.03728567,0
+CFFN.US,D,20190528,000000,10.2962,10.375,10.2359,10.3036,390663.28157338,0
+CFFN.US,D,20190529,000000,10.2804,10.3269,10.2284,10.2962,279470.77065285,0
+CFFN.US,D,20190530,000000,10.2962,10.3269,10.0373,10.1365,452506.35574965,0
+CFFN.US,D,20190531,000000,10.067,10.1959,10.067,10.1959,344164.57559241,0
+CFFN.US,D,20190603,000000,10.1959,10.2804,10.1282,10.2052,389919.61267861,0
+CFFN.US,D,20190604,000000,10.2887,10.517,10.2359,10.5105,371913.12539621,0
+CFFN.US,D,20190605,000000,10.5105,10.5327,10.375,10.517,406993.81939001,0
+CFFN.US,D,20190606,000000,10.5067,10.5327,10.375,10.5244,303027.83012081,0
+CFFN.US,D,20190607,000000,10.5244,10.5244,10.4251,10.4502,249796.2261897,0
+CFFN.US,D,20190610,000000,10.4752,10.5568,10.3954,10.4409,268472.01547737,0
+CFFN.US,D,20190611,000000,10.4752,10.5903,10.4585,10.581,381688.59912885,0
+CFFN.US,D,20190612,000000,10.5727,10.62,10.517,10.5727,281173.66464377,0
+CFFN.US,D,20190613,000000,10.6738,10.6905,10.581,10.6144,255755.27737687,0
+CFFN.US,D,20190614,000000,10.5986,10.6655,10.5568,10.5653,212119.15775025,0
+CFFN.US,D,20190617,000000,10.5727,10.6144,10.4817,10.516,260360.63561939,0
+CFFN.US,D,20190618,000000,10.5235,10.657,10.505,10.516,370178.9757561,0
+CFFN.US,D,20190619,000000,10.516,10.6069,10.5002,10.5105,295082.42853789,0
+CFFN.US,D,20190620,000000,10.5318,10.646,10.4688,10.6348,379335.80319078,0
+CFFN.US,D,20190621,000000,10.5727,10.6265,10.1801,10.3787,982762.75555653,0
+CFFN.US,D,20190624,000000,10.3935,10.4734,10.3556,10.3639,407407.68729667,0
+CFFN.US,D,20190625,000000,10.3723,10.5727,10.3463,10.4734,472520.74904791,0
+CFFN.US,D,20190626,000000,10.4974,10.5764,10.3787,10.3871,712182.60042966,0
+CFFN.US,D,20190627,000000,10.4066,10.6265,10.4066,10.6265,331585.7934608,0
+CFFN.US,D,20190628,000000,10.7137,10.8399,10.6868,10.7674,938968.2021219,0
+CFFN.US,D,20190701,000000,10.8083,10.8473,10.5727,10.6348,738274.60082586,0
+CFFN.US,D,20190702,000000,10.6348,10.723,10.4297,10.505,559317.6868771,0
+CFFN.US,D,20190703,000000,10.5485,10.6998,10.5393,10.6655,149975.38267305,0
+CFFN.US,D,20190705,000000,10.6655,10.8315,10.6265,10.8083,426924.14576973,0
+CFFN.US,D,20190708,000000,10.8083,10.8853,10.657,10.6998,220928.93970071,0
+CFFN.US,D,20190709,000000,10.6813,10.7183,10.6144,10.7081,178344.73433684,0
+CFFN.US,D,20190710,000000,10.7137,10.7527,10.6478,10.6998,242574.01566241,0
+CFFN.US,D,20190711,000000,10.723,10.7591,10.6431,10.7527,238173.43581121,0
+CFFN.US,D,20190712,000000,10.7749,10.8473,10.6998,10.7749,273396.39689793,0
+CFFN.US,D,20190715,000000,10.7916,10.7916,10.6813,10.7137,307980.23384754,0
+CFFN.US,D,20190716,000000,10.7137,10.7387,10.6348,10.6738,196599.1112508,0
+CFFN.US,D,20190717,000000,10.6478,10.8008,10.62,10.7674,337734.5341052,0
+CFFN.US,D,20190718,000000,10.8083,10.8696,10.7637,10.8083,291888.96341442,0
+CFFN.US,D,20190719,000000,10.7527,10.8566,10.7081,10.7674,222946.54574565,0
+CFFN.US,D,20190722,000000,10.7674,10.8566,10.6265,10.7313,172535.49470961,0
+CFFN.US,D,20190723,000000,10.7453,10.8399,10.6998,10.8399,307484.45458435,0
+CFFN.US,D,20190724,000000,10.9568,10.9744,10.723,10.9568,554248.88280163,0
+CFFN.US,D,20190725,000000,10.9568,11.0097,10.8853,10.9011,272528.78318737,0
+CFFN.US,D,20190726,000000,10.9084,11.0587,10.9011,11.0097,336063.9735445,0
+CFFN.US,D,20190729,000000,10.9864,11.0913,10.9864,10.9957,303536.54275606,0
+CFFN.US,D,20190730,000000,10.9485,11.0727,10.6478,10.7749,491121.09366509,0
+CFFN.US,D,20190731,000000,10.7591,10.8696,10.6738,10.6813,602929.01754056,0
+CFFN.US,D,20190801,000000,10.6348,10.7461,10.3231,10.3361,520227.64753762,0
+CFFN.US,D,20190802,000000,10.3361,10.4715,10.2739,10.3991,364325.54710759,0
+CFFN.US,D,20190805,000000,10.2804,10.3528,10.156,10.2339,519391.28947625,0
+CFFN.US,D,20190806,000000,10.2739,10.3528,10.1849,10.3361,428976.24080688,0
+CFFN.US,D,20190807,000000,10.2581,10.4549,10.1626,10.414,371790.25836143,0
+CFFN.US,D,20190808,000000,10.4455,10.6738,10.4455,10.5151,434937.44755608,0
+CFFN.US,D,20190809,000000,10.531,10.531,10.414,10.4214,302623.66224321,0
+CFFN.US,D,20190812,000000,10.3925,10.5383,10.3695,10.5105,174489.51167513,0
+CFFN.US,D,20190813,000000,10.5226,10.6998,10.503,10.5717,326410.28906563,0
+CFFN.US,D,20190814,000000,10.4632,10.5226,10.414,10.4957,290768.07116724,0
+CFFN.US,D,20190815,000000,10.4957,10.58,10.3852,10.4632,198753.59548361,0
+CFFN.US,D,20190816,000000,10.5105,10.6524,10.4715,10.5976,298632.63917464,0
+CFFN.US,D,20190819,000000,10.6998,10.7601,10.6144,10.6655,340037.75211695,0
+CFFN.US,D,20190820,000000,10.6813,10.6813,10.4967,10.58,185497.96687967,0
+CFFN.US,D,20190821,000000,10.6655,10.6655,10.5226,10.62,222482.02213166,0
+CFFN.US,D,20190822,000000,10.7081,10.7137,10.5893,10.6431,203735.09929754,0
+CFFN.US,D,20190823,000000,10.62,10.6998,10.3192,10.3611,403153.68566241,0
+CFFN.US,D,20190826,000000,10.4372,10.5383,10.3925,10.531,184480.54160916,0
+CFFN.US,D,20190827,000000,10.5893,10.6061,10.3192,10.3277,323164.01267285,0
+CFFN.US,D,20190828,000000,10.3192,10.556,10.3192,10.4549,280647.70751238,0
+CFFN.US,D,20190829,000000,10.5226,10.6701,10.5151,10.5893,279361.91477115,0
+CFFN.US,D,20190830,000000,10.6265,10.6348,10.5476,10.6061,265958.63016926,0
+CFFN.US,D,20190903,000000,10.58,10.6061,10.4057,10.5383,290459.82579926,0
+CFFN.US,D,20190904,000000,10.6061,10.6061,10.414,10.4279,258071.42876072,0
+CFFN.US,D,20190905,000000,10.5476,10.7674,10.531,10.6348,302369.30592557,0
+CFFN.US,D,20190906,000000,10.6265,10.6905,10.4957,10.503,214770.49902726,0
+CFFN.US,D,20190909,000000,10.556,10.7601,10.5226,10.7461,261837.19559885,0
+CFFN.US,D,20190910,000000,10.7674,10.7925,10.6348,10.7461,288240.67470605,0
+CFFN.US,D,20190911,000000,10.8018,10.9503,10.6813,10.9419,512131.35661374,0
+CFFN.US,D,20190912,000000,10.9094,11.133,10.8408,11.1071,469993.35258672,0
+CFFN.US,D,20190913,000000,11.1637,11.21,11.0931,11.1071,412051.84565542,0
+CFFN.US,D,20190916,000000,11.0199,11.1237,10.9671,10.9754,327843.73780482,0
+CFFN.US,D,20190917,000000,10.9177,11.0533,10.8148,11.0533,320706.67197709,0
+CFFN.US,D,20190918,000000,11.044,11.1237,10.9818,11.0069,383511.12681154,0
+CFFN.US,D,20190919,000000,11.044,11.1943,10.9818,10.9893,277002.65214703,0
+CFFN.US,D,20190920,000000,10.9754,11.1386,10.9754,11.0533,968145.88954087,0
+CFFN.US,D,20190923,000000,11.0069,11.0931,10.9419,11.0533,316920.42729982,0
+CFFN.US,D,20190924,000000,11.0533,11.0607,10.8408,10.8872,396857.28902007,0
+CFFN.US,D,20190925,000000,10.9335,11.0997,10.9177,11.0533,452397.49986796,0
+CFFN.US,D,20190926,000000,11.0292,11.0672,10.9177,10.9335,276844.21833902,0
+CFFN.US,D,20190927,000000,10.9754,11.0607,10.9058,10.9335,286916.08184855,0
+CFFN.US,D,20190930,000000,10.9503,10.9986,10.8324,10.8483,392357.55331624,0
+CFFN.US,D,20191001,000000,10.903,10.9671,10.7137,10.7536,310165.97372954,0
+CFFN.US,D,20191002,000000,10.6813,10.7137,10.5893,10.6998,308266.92359536,0
+CFFN.US,D,20191003,000000,10.6813,10.7842,10.58,10.7536,293581.07959526,0
+CFFN.US,D,20191004,000000,10.7925,10.8649,10.7137,10.8575,317946.47481841,0
+CFFN.US,D,20191007,000000,10.8575,10.9503,10.8231,10.8575,191417.14016959,0
+CFFN.US,D,20191008,000000,10.7842,10.8575,10.6905,10.7313,188829.38797203,0
+CFFN.US,D,20191009,000000,10.7601,10.8324,10.6905,10.7842,205014.42535272,0
+CFFN.US,D,20191010,000000,10.7925,10.9335,10.7842,10.8918,337247.37709007,0
+CFFN.US,D,20191011,000000,11.0069,11.1544,10.9671,10.9754,265305.49487907,0
+CFFN.US,D,20191014,000000,10.9177,10.9503,10.8148,10.8575,211110.35472779,0
+CFFN.US,D,20191015,000000,10.8872,11.0069,10.8148,10.9818,177263.71998691,0
+CFFN.US,D,20191016,000000,10.9671,11.0023,10.8713,10.9252,231548.31596176,0
+CFFN.US,D,20191017,000000,10.9419,11.0607,10.9177,11.0533,228718.06303763,0
+CFFN.US,D,20191018,000000,11.0069,11.1775,10.9818,11.1702,303928.85504258,0
+CFFN.US,D,20191021,000000,11.3278,11.4058,11.2175,11.3679,266415.60931619,0
+CFFN.US,D,20191022,000000,11.352,11.4698,11.3149,11.352,221676.9197195,0
+CFFN.US,D,20191023,000000,11.3679,11.3919,11.274,11.3362,212925.33794342,0
+CFFN.US,D,20191024,000000,11.2713,11.3278,11.21,11.2584,386186.17927068,0
+CFFN.US,D,20191025,000000,11.2889,11.3603,11.197,11.2806,203059.33060621,0
+CFFN.US,D,20191028,000000,11.2806,11.3919,11.2806,11.352,233372.99920645,0
+CFFN.US,D,20191029,000000,11.3603,11.4319,11.352,11.3762,407665.27695732,0
+CFFN.US,D,20191030,000000,11.3679,11.4142,11.2713,11.3762,455162.00815067,0
+CFFN.US,D,20191031,000000,11.2963,11.3278,11.0876,11.3047,550465.87146738,0
+CFFN.US,D,20191101,000000,11.288,11.4383,11.2407,11.4142,307545.88810175,0
+CFFN.US,D,20191104,000000,11.4542,11.4857,11.3762,11.4225,288253.60807813,0
+CFFN.US,D,20191105,000000,11.4142,11.4773,11.2963,11.3984,267998.86961533,0
+CFFN.US,D,20191106,000000,11.3762,11.4058,11.3122,11.3603,239883.87426918,0
+CFFN.US,D,20191107,000000,11.4142,11.4383,11.3473,11.3762,291533.29568214,0
+CFFN.US,D,20191108,000000,11.3679,11.4058,11.2963,11.3278,237248.6997073,0
+CFFN.US,D,20191111,000000,11.2648,11.3984,11.2648,11.352,252255.72244745,0
+CFFN.US,D,20191112,000000,11.3762,11.4383,11.2982,11.3762,255808.08864622,0
+CFFN.US,D,20191113,000000,11.2963,11.3427,11.2648,11.288,327761.82644829,0
+CFFN.US,D,20191114,000000,11.2713,11.3278,11.2491,11.2713,304306.07839499,0
+CFFN.US,D,20191115,000000,11.352,11.416,11.2574,11.288,320482.49352766,0
+CFFN.US,D,20191118,000000,11.288,11.3362,11.2323,11.3278,205456.31556556,0
+CFFN.US,D,20191119,000000,11.352,11.4189,11.341,11.3762,291045.06088602,0
+CFFN.US,D,20191120,000000,11.3427,11.3762,11.2574,11.288,489874.10104012,0
+CFFN.US,D,20191121,000000,11.3288,11.3288,11.1914,11.2713,368772.4715421,0
+CFFN.US,D,20191122,000000,11.2564,11.4096,11.2481,11.3529,269495.90743393,0
+CFFN.US,D,20191125,000000,11.3446,11.557,11.3446,11.5153,456305.533799,0
+CFFN.US,D,20191126,000000,11.482,11.5961,11.4745,11.5079,372898.21723654,0
+CFFN.US,D,20191127,000000,11.5403,11.5868,11.482,11.5451,670727.90956101,0
+CFFN.US,D,20191129,000000,11.5487,11.5636,11.4745,11.5079,137371.81157826,0
+CFFN.US,D,20191202,000000,11.5079,11.5403,11.4689,11.4903,428343.58335583,0
+CFFN.US,D,20191203,000000,11.482,11.482,11.2036,11.2796,575957.54784274,0
+CFFN.US,D,20191204,000000,11.2796,11.3789,11.2147,11.2305,380076.23874253,0
+CFFN.US,D,20191205,000000,11.2305,11.301,11.2082,11.223,417274.77241489,0
+CFFN.US,D,20191206,000000,11.3288,11.4383,11.288,11.3789,629080.29589215,0
+CFFN.US,D,20191209,000000,11.3622,11.4049,11.3493,11.3529,409006.03652991,0
+CFFN.US,D,20191210,000000,11.3622,11.4179,11.3288,11.4096,389875.42365731,0
+CFFN.US,D,20191211,000000,11.4179,11.4336,11.3529,11.3789,311545.53341839,0
+CFFN.US,D,20191212,000000,11.3789,11.5403,11.3789,11.482,614599.23028335,0
+CFFN.US,D,20191213,000000,11.482,11.5005,11.3288,11.3928,560673.5353838,0
+CFFN.US,D,20191216,000000,11.482,11.5403,11.4179,11.4996,439188.21584731,0
+CFFN.US,D,20191217,000000,11.4903,11.5237,11.4661,11.4996,245939.92574698,0
+CFFN.US,D,20191218,000000,11.5237,11.5403,11.4504,11.482,555815.97638566,0
+CFFN.US,D,20191219,000000,11.5079,11.532,11.443,11.5283,365669.54002322,0
+CFFN.US,D,20191220,000000,11.5487,11.5487,11.4587,11.4587,867933.81151873,0
+CFFN.US,D,20191223,000000,11.4661,11.4661,11.223,11.2639,388163.90741836,0
+CFFN.US,D,20191224,000000,11.2796,11.3195,11.1655,11.223,156834.38100099,0
+CFFN.US,D,20191226,000000,11.2147,11.223,11.1414,11.1729,363433.14443388,0
+CFFN.US,D,20191227,000000,11.1655,11.1914,11.0616,11.1414,409408.04884549,0
+CFFN.US,D,20191230,000000,11.1581,11.1998,11.1219,11.1729,323446.39129664,0
+CFFN.US,D,20191231,000000,11.1729,11.2082,11.1414,11.1414,341674.90146645,0
+CFFN.US,D,20200102,000000,11.1914,11.1914,10.9559,11.0533,376709.25087695,0
+CFFN.US,D,20200103,000000,10.9559,11.0866,10.9224,11.0774,442701.78192983,0
+CFFN.US,D,20200106,000000,11.0866,11.1174,10.9141,11.095,499923.33114851,0
+CFFN.US,D,20200107,000000,11.0189,11.1006,11.0189,11.0533,296501.86612398,0
+CFFN.US,D,20200108,000000,11.0189,11.1359,11.0189,11.0533,398139.84841829,0
+CFFN.US,D,20200109,000000,11.068,11.1359,11.0356,11.0866,265286.09482096,0
+CFFN.US,D,20200110,000000,11.0533,11.1099,10.9966,11.0616,257464.63805383,0
+CFFN.US,D,20200113,000000,11.0189,11.1099,11.0049,11.1006,582373.57817684,0
+CFFN.US,D,20200114,000000,11.1099,11.2713,11.068,11.1655,369204.66172586,0
+CFFN.US,D,20200115,000000,11.1099,11.2082,11.095,11.1655,290431.80349309,0
+CFFN.US,D,20200116,000000,11.2305,11.3789,11.1998,11.3047,313401.47231228,0
+CFFN.US,D,20200117,000000,11.3864,11.3864,11.2147,11.2147,257144.53709479,0
+CFFN.US,D,20200121,000000,11.1822,11.2082,11.095,11.1006,219323.04600043,0
+CFFN.US,D,20200122,000000,11.1359,11.1359,11.0189,11.0356,219464.23531232,0
+CFFN.US,D,20200123,000000,10.9966,11.1174,10.9642,11.068,427149.40200017,0
+CFFN.US,D,20200124,000000,11.095,11.1581,10.981,11.068,285465.38861326,0
+CFFN.US,D,20200127,000000,10.9392,11.1581,10.9299,11.0774,422340.34314736,0
+CFFN.US,D,20200128,000000,11.1414,11.2639,11.0866,11.095,459498.99892247,0
+CFFN.US,D,20200129,000000,11.0616,11.1359,10.9873,10.9921,511305.77636244,0
+CFFN.US,D,20200130,000000,10.9873,11.068,10.8418,11.0616,330297.84515755,0
+CFFN.US,D,20200131,000000,10.9642,10.9642,10.6616,10.697,755228.0960645,0
+CFFN.US,D,20200203,000000,10.7137,10.7712,10.646,10.6785,543840.75161793,0
+CFFN.US,D,20200204,000000,10.7527,10.8418,10.646,10.657,457084.769467,0
+CFFN.US,D,20200205,000000,10.7053,10.8511,10.6877,10.8167,493292.82239401,0
+CFFN.US,D,20200206,000000,10.8956,10.903,10.7248,10.748,283243.00417703,0
+CFFN.US,D,20200207,000000,10.7564,10.7564,10.6562,10.7323,360911.13687772,0
+CFFN.US,D,20200210,000000,10.7406,10.8139,10.7008,10.7973,262211.18560824,0
+CFFN.US,D,20200211,000000,10.8204,10.9262,10.788,10.8556,1030579.587709,0
+CFFN.US,D,20200212,000000,10.903,10.9447,10.8463,10.9104,289987.75771824,0
+CFFN.US,D,20200213,000000,10.8696,10.9262,10.8556,10.8779,245453.84651286,0
+CFFN.US,D,20200214,000000,10.8872,10.9104,10.7712,10.8204,259989.87895302,0
+CFFN.US,D,20200218,000000,10.7973,10.8065,10.7008,10.7564,164332.50346603,0
+CFFN.US,D,20200219,000000,10.7637,10.8297,10.7406,10.8065,239407.49506412,0
+CFFN.US,D,20200220,000000,10.7712,10.9354,10.7637,10.9187,431835.5938182,0
+CFFN.US,D,20200221,000000,10.9447,10.9837,10.8872,10.903,306481.04046693,0
+CFFN.US,D,20200224,000000,10.7091,10.8204,10.7008,10.788,433526.63221804,0
+CFFN.US,D,20200225,000000,10.7712,10.7712,10.4632,10.4632,560467.67921148,0
+CFFN.US,D,20200226,000000,10.5336,10.6116,10.4549,10.4967,677413.38514686,0
+CFFN.US,D,20200227,000000,10.4122,10.5253,10.1273,10.1273,959124.86251307,0
+CFFN.US,D,20200228,000000,9.93993,10.0856,9.84247,9.96678,1216311.4330671,0
+CFFN.US,D,20200302,000000,9.98813,10.5253,9.97982,10.5179,1015719.1431857,0
+CFFN.US,D,20200303,000000,10.4807,10.6422,10.2005,10.298,697692.91257281,0
+CFFN.US,D,20200304,000000,10.3964,10.5253,10.1922,10.5114,589104.32056497,0
+CFFN.US,D,20200305,000000,10.2664,10.4028,10.1766,10.3063,663833.34445985,0
+CFFN.US,D,20200306,000000,10.1116,10.298,10.041,10.2739,539013.37048799,0
+CFFN.US,D,20200309,000000,9.96485,10.0856,9.80171,9.90748,1366187.6598876,0
+CFFN.US,D,20200310,000000,10.1597,10.2052,9.80171,10.1365,977818.97407787,0
+CFFN.US,D,20200311,000000,9.93056,9.99547,9.71072,9.75892,973673.8283253,0
+CFFN.US,D,20200312,000000,9.29502,9.53995,8.75121,9.03244,1127048.5322942,0
+CFFN.US,D,20200313,000000,9.44163,9.70329,9.03244,9.47224,1088232.2493303,0
+CFFN.US,D,20200316,000000,8.70603,9.29502,8.48696,8.9675,662231.76188357,0
+CFFN.US,D,20200317,000000,9.0742,10.5421,8.85338,10.505,1167268.0861289,0
+CFFN.US,D,20200318,000000,9.84247,10.1766,9.31266,9.67827,1117366.8255092,0
+CFFN.US,D,20200319,000000,9.60398,9.72927,9.28668,9.4574,926204.04165711,0
+CFFN.US,D,20200320,000000,9.49914,9.49914,8.62514,8.75586,1676824.6239171,0
+CFFN.US,D,20200323,000000,8.77877,8.81284,8.17484,8.32211,1045709.4774839,0
+CFFN.US,D,20200324,000000,8.64119,8.85338,8.33843,8.73071,984260.87115614,0
+CFFN.US,D,20200325,000000,8.71514,8.76412,8.32211,8.70603,1941699.0063933,0
+CFFN.US,D,20200326,000000,8.74844,9.77476,8.74844,9.68658,1159287.1177726,0
+CFFN.US,D,20200327,000000,9.43326,9.56041,9.09833,9.19668,759840.99877406,0
+CFFN.US,D,20200330,000000,9.25328,9.6467,9.0742,9.57895,533501.59841868,0
+CFFN.US,D,20200331,000000,9.50747,9.54744,9.12152,9.48152,894506.502244,0
+CFFN.US,D,20200401,000000,9.0742,9.26255,8.90998,9.19668,681504.64184909,0
+CFFN.US,D,20200402,000000,9.12986,9.42493,8.97678,9.27739,539190.12657312,0
+CFFN.US,D,20200403,000000,9.17997,9.334,8.90162,9.10483,464779.04807531,0
+CFFN.US,D,20200406,000000,9.42493,9.60398,9.07885,9.34141,635881.09404572,0
+CFFN.US,D,20200407,000000,9.54744,9.5715,9.12152,9.22729,762940.69694992,0
+CFFN.US,D,20200408,000000,9.35905,9.52329,9.19668,9.31915,660006.14410432,0
+CFFN.US,D,20200409,000000,9.53068,10.0706,9.42493,9.99547,1098652.2361051,0
+CFFN.US,D,20200413,000000,9.93056,9.93993,9.44163,9.58726,474387.46575187,0
+CFFN.US,D,20200414,000000,9.80905,9.83407,9.43326,9.67827,519050.71067808,0
+CFFN.US,D,20200415,000000,9.3674,9.43326,9.13916,9.17997,564985.73719243,0
+CFFN.US,D,20200416,000000,9.17255,9.38409,8.97678,9.34976,828959.09474696,0
+CFFN.US,D,20200417,000000,9.63839,9.79234,9.52329,9.63839,561980.88374517,0
+CFFN.US,D,20200420,000000,9.40914,9.77476,9.31915,9.61326,518420.20878903,0
+CFFN.US,D,20200421,000000,9.334,9.75149,9.334,9.64947,660493.30111945,0
+CFFN.US,D,20200422,000000,9.74405,9.84981,9.43326,9.44997,1230520.8978621,0
+CFFN.US,D,20200423,000000,9.48152,9.74965,9.48152,9.54365,522887.61106267,0
+CFFN.US,D,20200424,000000,9.53995,9.5715,9.37574,9.4574,398301.51556932,0
+CFFN.US,D,20200427,000000,9.48986,9.89907,9.48986,9.75429,377247.06359941,0
+CFFN.US,D,20200428,000000,9.97982,10.2739,9.80905,10.1273,471718.87997877,0
+CFFN.US,D,20200429,000000,10.3147,10.5606,9.93993,9.97982,797691.58995561,0
+CFFN.US,D,20200430,000000,9.82026,10.068,9.54829,9.86005,545556.57898093,0
+CFFN.US,D,20200501,000000,9.70599,9.70599,9.38409,9.62348,508564.97926187,0
+CFFN.US,D,20200504,000000,9.53995,9.78674,9.42493,9.5651,653481.2578885,0
+CFFN.US,D,20200505,000000,9.73854,9.87589,9.57981,9.59835,621770.7851033,0
+CFFN.US,D,20200506,000000,9.63084,9.65138,9.04729,9.06492,630527.75578441,0
+CFFN.US,D,20200507,000000,9.15492,9.43326,8.93966,8.98884,506259.60568811,0
+CFFN.US,D,20200508,000000,9.17069,9.38409,8.9972,9.32192,510816.46378532,0
+CFFN.US,D,20200511,000000,9.19482,9.32657,9.06492,9.22637,624705.58278512,0
+CFFN.US,D,20200512,000000,9.21152,9.2941,8.93966,8.94894,443709.50717128,0
+CFFN.US,D,20200513,000000,8.89049,8.91554,8.48873,8.67588,417841.68522454,0
+CFFN.US,D,20200514,000000,8.47091,8.75121,8.27414,8.73433,660450.18987916,0
+CFFN.US,D,20200515,000000,8.83296,9.05564,8.69239,9.02967,959331.79646639,0
+CFFN.US,D,20200518,000000,9.3674,9.6059,9.12801,9.53995,635991.02770842,0
+CFFN.US,D,20200519,000000,9.44997,9.49914,9.02503,9.03894,550127.44823122,0
+CFFN.US,D,20200520,000000,9.17904,9.48247,9.17904,9.3674,576761.57247388,0
+CFFN.US,D,20200521,000000,9.32657,9.41657,9.26904,9.32657,298450.49418448,0
+CFFN.US,D,20200522,000000,9.34141,9.45832,9.17904,9.41657,409249.61503747,0
+CFFN.US,D,20200526,000000,9.70599,9.85175,9.44997,9.63925,417872.94087373,0
+CFFN.US,D,20200527,000000,9.86739,10.1978,9.76916,10.1032,774059.08581718,0
+CFFN.US,D,20200528,000000,10.248,10.248,9.88053,9.90274,1034737.6668336,0
+CFFN.US,D,20200529,000000,9.77747,9.77747,9.49914,9.64383,362886.70946337,0
+CFFN.US,D,20200601,000000,9.6633,9.68001,9.44997,9.46482,572997.96119777,0
+CFFN.US,D,20200602,000000,9.53995,9.61517,9.38409,9.44997,361079.2707148,0
+CFFN.US,D,20200603,000000,9.59835,9.88517,9.55294,9.72183,475880.19244643,0
+CFFN.US,D,20200604,000000,9.63925,9.82856,9.57341,9.72647,369000.96111556,0
+CFFN.US,D,20200605,000000,10.0911,10.4352,9.96128,10.3138,686779.30209687,0
+CFFN.US,D,20200608,000000,10.3639,10.4539,10.1235,10.3138,426125.51004361,0
+CFFN.US,D,20200609,000000,10.1412,10.2962,9.95287,10.2061,438441.31360953,0
+CFFN.US,D,20200610,000000,10.1811,10.1811,9.73854,9.75718,382738.35782958,0
+CFFN.US,D,20200611,000000,9.3674,9.49544,9.09554,9.14657,654213.07119219,0
+CFFN.US,D,20200612,000000,9.40914,9.62348,8.93966,9.19482,648139.77521828,0
+CFFN.US,D,20200615,000000,8.93131,9.42493,8.89049,9.31173,536035.46156592,0
+CFFN.US,D,20200616,000000,9.57981,9.69672,9.25235,9.42493,447858.96404788,0
+CFFN.US,D,20200617,000000,9.43326,9.57981,8.9972,9.02967,434869.54735264,0
+CFFN.US,D,20200618,000000,8.97306,9.17069,8.97306,9.11225,332927.6308144,0
+CFFN.US,D,20200619,000000,9.13729,9.20409,8.84967,8.91554,1209877.0804559,0
+CFFN.US,D,20200622,000000,8.84967,9.11225,8.79909,9.02131,441407.36694054,0
+CFFN.US,D,20200623,000000,9.15492,9.28575,8.98234,8.98234,401640.48112872,0
+CFFN.US,D,20200624,000000,8.9072,8.96472,8.66355,8.70055,754664.41659789,0
+CFFN.US,D,20200625,000000,8.6359,8.95637,8.6359,8.91554,527845.40369444,0
+CFFN.US,D,20200626,000000,8.84131,8.84131,8.5946,8.65288,969999.67287276,0
+CFFN.US,D,20200629,000000,8.75947,9.06955,8.73433,9.04729,445445.81237342,0
+CFFN.US,D,20200630,000000,8.92296,9.10389,8.88214,9.05564,464649.71435448,0
+CFFN.US,D,20200701,000000,9.02131,9.05564,8.74297,8.74297,453433.24741559,0
+CFFN.US,D,20200702,000000,8.91554,9.13729,8.70975,8.75947,271435.91324636,0
+CFFN.US,D,20200706,000000,8.88214,8.93966,8.6448,8.70975,318657.81028296,0
+CFFN.US,D,20200707,000000,8.6359,8.71698,8.39828,8.42221,309143.15955398,0
+CFFN.US,D,20200708,000000,8.42917,8.52836,8.25789,8.4134,528911.32911026,0
+CFFN.US,D,20200709,000000,8.3478,8.40625,8.20826,8.24936,831082.32333056,0
+CFFN.US,D,20200710,000000,8.22375,8.51184,8.22375,8.50378,383041.21429253,0
+CFFN.US,D,20200713,000000,8.56946,8.69239,8.42221,8.54533,506758.61829431,0
+CFFN.US,D,20200714,000000,8.55258,8.66818,8.47091,8.6359,817665.02757559,0
+CFFN.US,D,20200715,000000,8.83296,8.9972,8.78342,8.8376,711050.93037241,0
+CFFN.US,D,20200716,000000,8.76774,8.84967,8.56501,8.72163,996998.08709576,0
+CFFN.US,D,20200717,000000,8.68507,8.74751,8.42221,8.43371,867842.20013313,0
+CFFN.US,D,20200720,000000,8.38974,8.43807,8.24073,8.24936,635629.97107111,0
+CFFN.US,D,20200721,000000,8.33927,8.54533,8.33927,8.43807,596974.27747741,0
+CFFN.US,D,20200722,000000,8.3813,8.44512,8.08504,8.18692,971848.0672996,0
+CFFN.US,D,20200723,000000,8.15082,8.29045,8.06834,8.24936,740576.74105662,0
+CFFN.US,D,20200724,000000,8.22375,8.3478,8.12502,8.17484,782546.61124656,0
+CFFN.US,D,20200727,000000,8.13393,8.17922,7.88741,8.01889,913939.97157952,0
+CFFN.US,D,20200728,000000,7.96952,8.23229,7.8709,8.18265,3144621.1660116,0
+CFFN.US,D,20200729,000000,8.18265,8.78249,7.69821,8.48873,12165262.348218,0
+CFFN.US,D,20200730,000000,8.30669,8.47974,7.98631,8.04291,1336265.2257927,0
+CFFN.US,D,20200731,000000,7.99457,8.08931,7.7885,7.93612,812941.11342232,0
+CFFN.US,D,20200803,000000,7.93612,7.99457,7.82952,7.8709,863421.14244279,0
+CFFN.US,D,20200804,000000,7.87906,8.10982,7.7474,7.91228,672208.78066451,0
+CFFN.US,D,20200805,000000,8.01053,8.20826,7.92062,8.16641,986069.38768573,0
+CFFN.US,D,20200806,000000,8.18692,8.29557,8.1293,8.22876,937198.48570857,0
+CFFN.US,D,20200807,000000,8.16288,8.47807,8.13811,8.46908,573106.81707947,0
+CFFN.US,D,20200810,000000,8.50378,8.6359,8.42035,8.44336,626169.20939249,0
+CFFN.US,D,20200811,000000,8.55165,8.67588,8.40811,8.45219,635793.79378417,0
+CFFN.US,D,20200812,000000,8.60277,8.60277,8.26319,8.32034,516572.89214319,0
+CFFN.US,D,20200813,000000,8.26319,8.3118,8.18338,8.29557,635847.68283451,0
+CFFN.US,D,20200814,000000,8.24593,8.36571,8.15434,8.29557,482920.25798355,0
+CFFN.US,D,20200817,000000,8.29557,8.29557,8.14237,8.17484,900812.5989154,0
+CFFN.US,D,20200818,000000,8.16288,8.16288,8.00552,8.02138,562580.12998502,0
+CFFN.US,D,20200819,000000,8.0379,8.13811,7.95542,7.98892,305226.50337489,0
+CFFN.US,D,20200820,000000,7.89734,8.07167,7.80594,7.80594,458852.33031832,0
+CFFN.US,D,20200821,000000,7.78117,7.8656,7.69831,7.78117,656879.50140328,0
+CFFN.US,D,20200824,000000,7.83925,8.00135,7.73961,7.93871,435415.98232314,0
+CFFN.US,D,20200825,000000,7.95542,8.02937,7.82265,7.84751,777002.50574703,0
+CFFN.US,D,20200826,000000,7.80594,7.83925,7.71464,7.72309,520976.70533742,0
+CFFN.US,D,20200827,000000,7.76457,7.96377,7.76457,7.80594,283354.01562073,0
+CFFN.US,D,20200828,000000,7.86413,7.86413,7.69831,7.80594,583448.12584074,0
+CFFN.US,D,20200831,000000,7.76457,7.81847,7.71464,7.74796,531683.38186003,0
+CFFN.US,D,20200901,000000,7.70639,7.88899,7.68978,7.78942,396450.96558045,0
+CFFN.US,D,20200902,000000,7.75621,7.9055,7.72309,7.82265,374785.41177962,0
+CFFN.US,D,20200903,000000,7.6561,8.06332,7.6561,7.92239,663535.87690193,0
+CFFN.US,D,20200904,000000,8.07167,8.21271,8.02138,8.17058,844663.4417986,0
+CFFN.US,D,20200908,000000,8.15434,8.26319,7.78942,7.82265,859617.65326942,0
+CFFN.US,D,20200909,000000,7.88063,7.97211,7.76457,7.80594,798408.31432519,0
+CFFN.US,D,20200910,000000,7.83925,7.93871,7.71464,7.71464,714485.81844141,0
+CFFN.US,D,20200911,000000,7.68152,7.73961,7.60693,7.61519,604598.50032027,0
+CFFN.US,D,20200914,000000,7.65665,7.88063,7.64432,7.83091,589134.49843317,0
+CFFN.US,D,20200915,000000,7.82265,7.89734,7.66918,7.75621,520743.90463992,0
+CFFN.US,D,20200916,000000,7.74796,7.86413,7.69831,7.77283,691341.54909911,0
+CFFN.US,D,20200917,000000,7.69831,7.8515,7.68152,7.78942,603329.95207514,0
+CFFN.US,D,20200918,000000,7.87238,7.90132,7.67336,7.69831,2559879.7029626,0
+CFFN.US,D,20200921,000000,7.59023,7.67336,7.32292,7.44937,1147601.8160958,0
+CFFN.US,D,20200922,000000,7.42442,7.59857,7.36634,7.40772,653750.70314024,0
+CFFN.US,D,20200923,000000,7.40772,7.56526,7.25852,7.27504,891106.1031672,0
+CFFN.US,D,20200924,000000,7.25852,7.54059,7.25852,7.41607,663336.48741566,0
+CFFN.US,D,20200925,000000,7.34129,7.53214,7.34129,7.49067,962277.37195827,0
+CFFN.US,D,20200928,000000,7.5738,7.74796,7.5738,7.70639,921826.09520706,0
+CFFN.US,D,20200929,000000,7.65665,7.68152,7.4659,7.59857,763960.27778246,0
+CFFN.US,D,20200930,000000,7.64014,7.78117,7.63169,7.68578,710016.26060578,0
+CFFN.US,D,20201001,000000,7.68152,7.76457,7.63169,7.73143,661980.63890897,0
+CFFN.US,D,20201002,000000,8.45219,9.17533,8.38714,8.78434,9436021.215611,0
+CFFN.US,D,20201005,000000,8.62792,9.05935,8.4442,9.0009,4428315.4676307,0
+CFFN.US,D,20201006,000000,9.02503,9.04264,8.6359,8.81812,31688958.120741,0
+CFFN.US,D,20201007,000000,8.85987,9.08348,8.80086,9.06677,2103624.8248711,0
+CFFN.US,D,20201008,000000,9.11503,9.39152,9.06677,9.3275,2700945.0700516,0
+CFFN.US,D,20201009,000000,9.33214,9.44812,9.23193,9.3275,1311834.0859282,0
+CFFN.US,D,20201012,000000,9.28296,9.53068,9.24957,9.52329,1342306.1883365,0
+CFFN.US,D,20201013,000000,9.42307,9.48986,9.27461,9.29966,1619675.2860259,0
+CFFN.US,D,20201014,000000,9.25791,9.41564,9.24028,9.29224,990405.30067651,0
+CFFN.US,D,20201015,000000,9.24028,9.39152,9.14194,9.35626,1691339.1007371,0
+CFFN.US,D,20201016,000000,9.31636,9.49914,9.27832,9.45647,1179887.8239386,0
+CFFN.US,D,20201019,000000,9.53995,9.53995,9.3275,9.33957,893933.12274832,0
+CFFN.US,D,20201020,000000,9.39988,9.48152,9.30894,9.36461,1406025.6792459,0
+CFFN.US,D,20201021,000000,9.34791,9.50283,9.33957,9.43976,843268.79317567,0
+CFFN.US,D,20201022,000000,9.46482,9.6717,9.43233,9.63084,861629.87040931,0
+CFFN.US,D,20201023,000000,9.73207,9.79698,9.54744,9.68928,870634.73072201,0
+CFFN.US,D,20201026,000000,9.62348,9.73941,9.52329,9.73941,986475.71112534,0
+CFFN.US,D,20201027,000000,9.69768,9.74318,9.6059,9.6059,822351.21939362,0
+CFFN.US,D,20201028,000000,9.38224,9.64765,9.29224,9.36461,928008.24706268,0
+CFFN.US,D,20201029,000000,9.43233,9.53995,9.21245,9.30894,826889.75521371,0
+CFFN.US,D,20201030,000000,9.27461,9.53995,9.27461,9.52329,984457.0272994,0
+CFFN.US,D,20201102,000000,9.64765,9.68928,9.48152,9.6059,865831.06077424,0
+CFFN.US,D,20201103,000000,9.74695,9.87029,9.52329,9.55668,1094791.6245384,0
+CFFN.US,D,20201104,000000,9.34791,9.39988,9.08348,9.25791,1120331.8010591,0
+CFFN.US,D,20201105,000000,9.23657,9.52424,9.04544,9.46204,655663.76442749,0
+CFFN.US,D,20201106,000000,9.54555,9.55482,9.28759,9.31359,574911.02248502,0
+CFFN.US,D,20201109,000000,9.94824,10.3147,9.87956,9.99644,1261577.1575762,0
+CFFN.US,D,20201110,000000,10.1143,10.4492,10.0651,10.4224,1282932.310447,0
+CFFN.US,D,20201111,000000,10.44,10.44,10.157,10.2321,510443.55155693,0
+CFFN.US,D,20201112,000000,10.1143,10.2237,10.0057,10.1894,852382.50937006,0
+CFFN.US,D,20201113,000000,10.3221,10.6422,10.3147,10.5922,1174729.5640396,0
+CFFN.US,D,20201116,000000,10.8334,11.1006,10.8092,11.0161,1203352.1942401,0
+CFFN.US,D,20201117,000000,10.8992,10.9679,10.7619,10.916,1164614.5892899,0
+CFFN.US,D,20201118,000000,11.0087,11.2843,10.6821,10.6915,572614.27115931,0
+CFFN.US,D,20201119,000000,10.6478,10.7342,10.556,10.7342,527789.35908208,0
+CFFN.US,D,20201120,000000,10.6163,10.7581,10.5206,10.7211,2221631.0673172,0
+CFFN.US,D,20201123,000000,10.7435,10.8686,10.582,10.7916,716500.19114333,0
+CFFN.US,D,20201124,000000,10.9707,11.1897,10.9354,11.0126,1186967.7673731,0
+CFFN.US,D,20201125,000000,10.9864,10.9864,10.7833,10.8686,526515.42193191,0
+CFFN.US,D,20201127,000000,10.8686,10.8686,10.6441,10.7749,332124.68396425,0
+CFFN.US,D,20201130,000000,10.6738,10.7435,10.388,10.4028,899263.82760848,0
+CFFN.US,D,20201201,000000,10.556,10.632,10.4558,10.489,926973.57729604,0
+CFFN.US,D,20201202,000000,10.489,10.7342,10.3185,10.4279,810846.9849259,0
+CFFN.US,D,20201203,000000,10.4279,10.4464,10.2442,10.2859,656913.9903955,0
+CFFN.US,D,20201204,000000,10.6524,10.6524,10.2934,10.4558,562816.16402551,0
+CFFN.US,D,20201207,000000,10.3797,10.4075,10.2776,10.363,459579.83249798,0
+CFFN.US,D,20201208,000000,10.2776,10.489,10.1338,10.4724,527001.50116601,0
+CFFN.US,D,20201209,000000,10.5374,10.6078,10.4558,10.5421,603768.60894494,0
+CFFN.US,D,20201210,000000,10.4372,10.4772,10.2183,10.4464,571715.40179955,0
+CFFN.US,D,20201211,000000,10.3277,10.4984,10.2535,10.4195,642646.32542607,0
+CFFN.US,D,20201214,000000,10.489,10.489,10.2266,10.2442,747886.25184545,0
+CFFN.US,D,20201215,000000,10.2535,10.4195,10.2311,10.4028,554155.11585402,0
+CFFN.US,D,20201216,000000,10.4122,10.4195,10.2776,10.337,494519.33717988,0
+CFFN.US,D,20201217,000000,10.337,10.4724,10.2098,10.4558,640950.9759022,0
+CFFN.US,D,20201218,000000,10.4984,10.5727,10.2442,10.3109,3257458.3707488,0
+CFFN.US,D,20201221,000000,10.3026,10.4464,10.1338,10.2098,760216.06656445,0
+CFFN.US,D,20201222,000000,10.2015,10.2311,10.1088,10.2015,462344.34078069,0
+CFFN.US,D,20201223,000000,10.2442,10.4464,10.2098,10.4372,454853.7627827,0
+CFFN.US,D,20201224,000000,10.4464,10.4558,10.3547,10.4558,229033.85287264,0
+CFFN.US,D,20201228,000000,10.4724,10.6247,10.4372,10.582,644954.93234287,0
+CFFN.US,D,20201229,000000,10.6478,10.6478,10.3584,10.3954,484867.80826303,0
+CFFN.US,D,20201230,000000,10.4195,10.5067,10.4028,10.4558,327711.17074098,0
+CFFN.US,D,20201231,000000,10.4195,10.6078,10.3713,10.556,392393.12008946,0
+CFFN.US,D,20210104,000000,10.6163,10.6478,10.3584,10.5374,819712.81148873,0
+CFFN.US,D,20210105,000000,10.5206,10.6821,10.5206,10.53,691532.31633734,0
+CFFN.US,D,20210106,000000,10.7833,11.366,10.7833,11.1637,1700770.7623285,0
+CFFN.US,D,20210107,000000,11.2824,11.3753,11.1424,11.1804,629715.10890521,0
+CFFN.US,D,20210108,000000,11.1637,11.2491,11.0199,11.2314,800580.04305412,0
+CFFN.US,D,20210111,000000,11.1219,11.2491,10.8008,11.1683,560241.34520002,0
+CFFN.US,D,20210112,000000,11.2314,11.3084,11.1386,11.2824,578151.90997279,0
+CFFN.US,D,20210113,000000,11.2407,11.2407,11.0587,11.1386,352715.6901012,0
+CFFN.US,D,20210114,000000,11.199,11.3001,11.146,11.1552,445341.26761575,0
+CFFN.US,D,20210115,000000,11.1052,11.2407,11.0542,11.1637,606190.38286745,0
+CFFN.US,D,20210119,000000,11.199,11.211,11.0049,11.1052,623617.02396814,0
+CFFN.US,D,20210120,000000,11.0802,11.1313,10.9447,11.0848,521044.60554086,0
+CFFN.US,D,20210121,000000,11.0542,11.1052,10.9021,10.9623,423150.83446454,0
+CFFN.US,D,20210122,000000,10.8436,11.1637,10.7554,11.1313,563551.21067223,0
+CFFN.US,D,20210125,000000,11.0449,11.1219,10.8436,11.1135,761674.30426681,0
+CFFN.US,D,20210126,000000,11.1897,11.199,11.0709,11.1052,426542.61129328,0
+CFFN.US,D,20210127,000000,10.8853,11.223,10.8853,11.0049,727212.25657098,0
+CFFN.US,D,20210128,000000,11.146,11.146,10.5133,10.6562,1028120.0914512,0
+CFFN.US,D,20210129,000000,10.7342,10.7916,10.4558,10.489,2601295.5937151,0
+CFFN.US,D,20210201,000000,10.5067,10.6163,10.3954,10.4984,824768.68219212,0
+CFFN.US,D,20210202,000000,10.556,10.7257,10.5383,10.5727,762502.04008011,0
+CFFN.US,D,20210203,000000,10.5206,10.6821,10.3954,10.582,742338.9130029,0
+CFFN.US,D,20210204,000000,10.5772,10.8594,10.5772,10.789,710212.41674904,0
+CFFN.US,D,20210205,000000,10.8742,10.8825,10.697,10.7564,447038.77270162,0
+CFFN.US,D,20210208,000000,10.7721,10.8742,10.748,10.8742,758551.9726898,0
+CFFN.US,D,20210209,000000,10.9001,11.0533,10.7805,11.0282,926274.09742257,0
+CFFN.US,D,20210210,000000,11.044,11.044,10.7805,10.789,689422.02112581,0
+CFFN.US,D,20210211,000000,10.7721,10.9001,10.7137,10.789,798118.39123433,0
+CFFN.US,D,20210212,000000,10.7137,10.9846,10.7137,10.9001,425495.00815457,0
+CFFN.US,D,20210216,000000,10.9521,11.262,10.8594,11.1804,728494.81596919,0
+CFFN.US,D,20210217,000000,11.2147,11.2871,11.0886,11.1135,1237094.2842233,0
+CFFN.US,D,20210218,000000,11.044,11.1721,10.9559,10.9605,323760.02556965,0
+CFFN.US,D,20210219,000000,10.9335,11.1042,10.9335,11.0699,713756.16069974,0
+CFFN.US,D,20210222,000000,11.0033,11.199,10.9521,11.1303,582042.69940773,0
+CFFN.US,D,20210223,000000,11.1804,11.4355,11.1424,11.2491,796720.50926838,0
+CFFN.US,D,20210224,000000,11.301,11.4959,11.301,11.4448,613270.32630184,0
+CFFN.US,D,20210225,000000,11.5385,11.6499,11.4773,11.5052,726444.87649405,0
+CFFN.US,D,20210226,000000,11.4605,11.597,11.3094,11.3167,822068.84076981,0
+CFFN.US,D,20210301,000000,11.4773,11.6499,11.39,11.6063,470161.4864238,0
+CFFN.US,D,20210302,000000,11.6147,11.6499,11.4773,11.5301,408330.26783858,0
+CFFN.US,D,20210303,000000,11.5561,11.9208,11.5561,11.6981,796046.89613906,0
+CFFN.US,D,20210304,000000,11.7427,11.9802,11.5052,11.5636,948121.79621355,0
+CFFN.US,D,20210305,000000,11.725,11.7928,11.5793,11.6657,1251123.7595902,0
+CFFN.US,D,20210308,000000,11.8354,12.1083,11.7844,12.0405,1354048.6124068,0
+CFFN.US,D,20210309,000000,11.9718,11.9756,11.6499,11.8058,788175.86144563,0
+CFFN.US,D,20210310,000000,11.8178,12.0312,11.7603,11.9374,999069.58219103,0
+CFFN.US,D,20210311,000000,11.9124,12.0989,11.8094,11.9124,586296.70104199,0
+CFFN.US,D,20210312,000000,12.0229,12.2103,11.9208,12.1806,797000.73233017,0
+CFFN.US,D,20210315,000000,12.2251,12.2251,11.853,11.8652,851231.43925468,0
+CFFN.US,D,20210316,000000,11.777,11.9236,11.597,11.6545,828924.60575474,0
+CFFN.US,D,20210317,000000,11.6657,11.8021,11.4689,11.5636,813736.51580541,0
+CFFN.US,D,20210318,000000,11.5793,11.9459,11.5793,11.6415,791330.52645284,0
+CFFN.US,D,20210319,000000,11.2833,11.6778,11.2833,11.6415,2182336.2495864,0
+CFFN.US,D,20210322,000000,11.5301,11.5301,11.2657,11.3417,500661.61113823,0
+CFFN.US,D,20210323,000000,11.2491,11.4114,11.1721,11.2407,461345.23778729,0
+CFFN.US,D,20210324,000000,11.2657,11.5561,11.2074,11.2147,482441.72321648,0
+CFFN.US,D,20210325,000000,11.223,11.4569,11.146,11.3855,603709.33098957,0
+CFFN.US,D,20210326,000000,11.4773,11.6415,11.4773,11.6323,404897.53533159,0
+CFFN.US,D,20210329,000000,11.5135,11.687,11.4355,11.4532,527669.72539031,0
+CFFN.US,D,20210330,000000,11.5385,11.6906,11.4969,11.5469,428434.1169604,0
+CFFN.US,D,20210331,000000,11.4865,11.5385,11.2491,11.262,979561.74596603,0
+CFFN.US,D,20210401,000000,11.199,11.4282,11.1386,11.3762,509999.50578208,0
+CFFN.US,D,20210405,000000,11.4773,11.5385,11.3594,11.4773,455612.52061157,0
+CFFN.US,D,20210406,000000,11.4689,11.4865,11.2314,11.301,445457.66796449,0
+CFFN.US,D,20210407,000000,11.2917,11.3344,11.1386,11.2183,619809.22367072,0
+CFFN.US,D,20210408,000000,11.1897,11.2871,11.1042,11.2574,387736.0283586,0
+CFFN.US,D,20210409,000000,11.2657,11.301,11.1303,11.2491,436203.84023919,0
+CFFN.US,D,20210412,000000,11.2314,11.2491,11.1303,11.1552,360221.35703329,0
+CFFN.US,D,20210413,000000,11.1135,11.211,10.9559,11.0356,522690.37713839,0
+CFFN.US,D,20210414,000000,11.0033,11.2536,11.0033,11.1303,359250.27634608,0
+CFFN.US,D,20210415,000000,11.1386,11.1804,10.9986,11.1804,453271.58026456,0
+CFFN.US,D,20210416,000000,11.2833,11.3417,11.0922,11.1721,269308.37353872,0
+CFFN.US,D,20210419,000000,11.1804,11.1804,10.9939,11.1552,765151.22579509,0
+CFFN.US,D,20210420,000000,11.0792,11.1303,10.8501,10.8594,400710.35611975,0
+CFFN.US,D,20210421,000000,10.8742,11.0356,10.8742,11.0106,325179.46315575,0
+CFFN.US,D,20210422,000000,11.044,11.0699,10.9169,10.9428,385831.58931941,0
+CFFN.US,D,20210423,000000,10.9781,11.301,10.9781,11.2657,599432.69595415,0
+CFFN.US,D,20210426,000000,11.3417,11.4021,11.1804,11.199,286612.1476046,0
+CFFN.US,D,20210427,000000,11.1721,11.2147,11.0189,11.1721,363056.99886247,0
+CFFN.US,D,20210428,000000,11.1637,11.2147,11.0792,11.1042,248316.43286721,0
+CFFN.US,D,20210429,000000,10.6785,11.3167,10.6785,11.199,228346.22859024,0
+CFFN.US,D,20210430,000000,11.2074,11.223,10.9688,10.9893,620768.44876688,0
+CFFN.US,D,20210503,000000,11.0792,11.274,11.0699,11.2147,786661.57913093,0
+CFFN.US,D,20210504,000000,11.2074,11.2574,11.1303,11.2147,311811.74532708,0
+CFFN.US,D,20210505,000000,11.2407,11.2407,11.0486,11.1042,368600.02658099,0
+CFFN.US,D,20210506,000000,11.1257,11.2629,11.0319,11.2584,345719.81358537,0
+CFFN.US,D,20210507,000000,11.1507,11.2277,11.1257,11.2036,278492.14549858,0
+CFFN.US,D,20210510,000000,11.1767,11.3317,11.0393,11.0486,438884.28160337,0
+CFFN.US,D,20210511,000000,10.8853,11.0579,10.8853,10.981,253033.88033443,0
+CFFN.US,D,20210512,000000,11.0579,11.0922,10.7239,10.7572,453645.57027396,0
+CFFN.US,D,20210513,000000,10.7647,11.1767,10.7647,11.1174,497030.56692597,0
+CFFN.US,D,20210514,000000,11.2453,11.2629,11.0579,11.1507,622935.86637176,0
+CFFN.US,D,20210517,000000,11.1507,11.2453,11.0486,11.1859,288505.80883375,0
+CFFN.US,D,20210518,000000,11.1859,11.2629,11.1257,11.1257,498582.57157592,0
+CFFN.US,D,20210519,000000,11.0393,11.2546,10.9642,11.1767,727024.72267577,0
+CFFN.US,D,20210520,000000,11.1349,11.2501,11.0747,11.2369,477032.34034282,0
+CFFN.US,D,20210521,000000,11.3224,11.3872,11.1507,11.3567,755562.20817663,0
+CFFN.US,D,20210524,000000,11.3734,11.3827,11.1303,11.1859,453488.21424695,0
+CFFN.US,D,20210525,000000,11.1767,11.2416,10.774,10.7833,580946.59612371,0
+CFFN.US,D,20210526,000000,10.8102,10.8946,10.7647,10.8622,372494.04935895,0
+CFFN.US,D,20210527,000000,10.9549,11.1507,10.9549,11.0069,532054.1385264,0
+CFFN.US,D,20210528,000000,11.0486,11.1174,10.9549,11.0747,534533.03484229,0
+CFFN.US,D,20210601,000000,11.1349,11.2677,11.1006,11.1767,1079730.7127478,0
+CFFN.US,D,20210602,000000,11.2193,11.2546,11.0319,11.0654,682166.39938732,0
+CFFN.US,D,20210603,000000,11.0747,11.16,11.018,11.0747,573628.46308682,0
+CFFN.US,D,20210604,000000,11.0579,11.1424,10.981,11.0069,438078.1014102,0
+CFFN.US,D,20210607,000000,11.0654,11.1349,11.0069,11.0486,407336.55375022,0
+CFFN.US,D,20210608,000000,11.0319,11.1683,10.9883,11.1174,675471.22377241,0
+CFFN.US,D,20210609,000000,11.1006,11.1174,11.0319,11.0486,727199.32319889,0
+CFFN.US,D,20210610,000000,11.0579,11.1376,10.8371,10.8556,464310.2133373,0
+CFFN.US,D,20210611,000000,10.889,10.979,10.8371,10.889,265483.32874521,0
+CFFN.US,D,20210614,000000,10.8556,10.9521,10.7833,10.8797,450681.67250497,0
+CFFN.US,D,20210615,000000,10.9335,11.044,10.8371,10.9614,385756.14464892,0
+CFFN.US,D,20210616,000000,10.9335,11.1108,10.8556,11.0848,528434.9499052,0
+CFFN.US,D,20210617,000000,11.1376,11.1376,10.916,10.9521,989731.6875472,0
+CFFN.US,D,20210618,000000,10.8018,10.8983,10.466,10.4845,1418970.9069198,0
+CFFN.US,D,20210621,000000,10.5717,10.7833,10.5448,10.6868,613510.67146637,0
+CFFN.US,D,20210622,000000,10.6775,10.7313,10.5717,10.6682,276038.03814585,0
+CFFN.US,D,20210623,000000,10.722,10.8371,10.5903,10.6247,983875.02555566,0
+CFFN.US,D,20210624,000000,10.696,10.7833,10.62,10.7564,302217.33880361,0
+CFFN.US,D,20210625,000000,10.8195,10.9864,10.7406,10.8278,1404235.4849933,0
+CFFN.US,D,20210628,000000,10.8018,10.8018,10.5448,10.581,364380.51393895,0
+CFFN.US,D,20210629,000000,10.6163,10.6599,10.4297,10.439,271674.10284887,0
+CFFN.US,D,20210630,000000,10.4038,10.4752,10.3824,10.4038,470860.96629727,0
+CFFN.US,D,20210701,000000,10.4928,10.5355,10.3954,10.439,384342.09596787,0
+CFFN.US,D,20210702,000000,10.4205,10.439,10.2721,10.2804,323793.43678087,0
+CFFN.US,D,20210706,000000,10.2452,10.2452,9.9974,10.0856,367450.03424662,0
+CFFN.US,D,20210707,000000,10.0067,10.1208,9.96389,10.0689,562790.29728135,0
+CFFN.US,D,20210708,000000,9.93616,10.0429,9.86005,10.0336,953128.08899064,0
+CFFN.US,D,20210709,000000,10.183,10.2721,10.0949,10.1654,809837.10412242,0
+CFFN.US,D,20210712,000000,10.0689,10.2359,9.9974,10.2098,770458.21947309,0
+CFFN.US,D,20210713,000000,10.1922,10.195,9.93616,9.96389,460841.91405707,0
+CFFN.US,D,20210714,000000,9.97886,10.0689,9.92312,10.0336,448420.48795247,0
+CFFN.US,D,20210715,000000,9.95461,10.1922,9.94544,10.1746,316289.92541078,0
+CFFN.US,D,20210716,000000,10.2544,10.2544,10.0067,10.0244,577161.42922745,0
+CFFN.US,D,20210719,000000,9.86478,9.95461,9.73294,9.8304,548496.76556776,0
+CFFN.US,D,20210720,000000,9.8304,10.1394,9.8304,9.91859,996577.75250306,0
+CFFN.US,D,20210721,000000,10.0151,10.2804,10.0067,10.0244,320663.56073682,0
+CFFN.US,D,20210722,000000,10.0151,10.0151,9.75052,9.76733,407829.09967038,0
+CFFN.US,D,20210723,000000,9.84798,9.91009,9.75892,9.81263,283626.69421548,0
+CFFN.US,D,20210726,000000,9.82113,9.98813,9.82113,9.91009,504024.28787979,0
+CFFN.US,D,20210727,000000,9.84798,9.89627,9.73294,9.86478,607622.75382565,0
+CFFN.US,D,20210728,000000,9.88236,10.0856,9.81263,10.0244,451322.95220408,0
+CFFN.US,D,20210729,000000,10.2804,10.2804,9.92689,9.92689,300791.43453148,0
+CFFN.US,D,20210730,000000,9.86478,10.0067,9.75052,9.79505,566799.64262705,0
+CFFN.US,D,20210802,000000,9.81263,9.93616,9.63552,9.6531,557265.59183995,0
+CFFN.US,D,20210803,000000,9.67083,9.7766,9.59099,9.73294,586229.87861955,0
+CFFN.US,D,20210804,000000,9.6272,9.69768,9.5651,9.57341,455540.3092841,0
+CFFN.US,D,20210805,000000,9.64106,9.76452,9.59568,9.76452,343223.67277337,0
+CFFN.US,D,20210806,000000,9.84518,9.95287,9.81833,9.90835,230125.64503264,0
+CFFN.US,D,20210809,000000,9.87126,9.92129,9.8276,9.8898,244769.45557348,0
+CFFN.US,D,20210810,000000,9.59099,10.0419,9.59099,9.99644,448283.60976461,0
+CFFN.US,D,20210811,000000,10.0327,10.1746,9.96862,10.1654,293259.90085521,0
+CFFN.US,D,20210812,000000,10.1579,10.2144,10.1254,10.183,426705.35622533,0
+CFFN.US,D,20210813,000000,10.1922,10.2061,10.068,10.0949,183741.18383842,0
+CFFN.US,D,20210816,000000,10.0502,10.0949,9.96582,10.0856,571924.49131488,0
+CFFN.US,D,20210817,000000,10.0151,10.1746,9.99644,10.1579,358205.90655038,0
+CFFN.US,D,20210818,000000,10.1301,10.1699,10.0057,10.0234,573417.21800945,0
+CFFN.US,D,20210819,000000,9.97789,10.0763,9.8276,10.0234,693724.52290539,0
+CFFN.US,D,20210820,000000,9.90835,10.2776,9.90835,10.246,608334.08929021,0
+CFFN.US,D,20210823,000000,10.2814,10.3352,10.2646,10.2646,303291.8864675,0
+CFFN.US,D,20210824,000000,10.2553,10.2897,10.1579,10.1654,289439.16718572,0
+CFFN.US,D,20210825,000000,10.1394,10.2507,10.0763,10.0949,443770.94068867,0
+CFFN.US,D,20210826,000000,10.0949,10.1254,9.99644,10.0234,333019.24219998,0
+CFFN.US,D,20210827,000000,10.0856,10.299,10.0763,10.2814,462424.09657522,0
+CFFN.US,D,20210830,000000,10.299,10.299,10.1208,10.1487,338990.14897825,0
+CFFN.US,D,20210831,000000,10.1394,10.3082,10.1394,10.2731,573263.09532547,0
+CFFN.US,D,20210901,000000,10.299,10.3166,10.1394,10.2192,430458.18969137,0
+CFFN.US,D,20210902,000000,10.2015,10.2553,10.1487,10.1579,228653.39617722,0
+CFFN.US,D,20210903,000000,10.1654,10.1746,10.0725,10.0949,320918.99483545,0
+CFFN.US,D,20210907,000000,10.1125,10.2108,10.0763,10.1394,308236.74572719,0
+CFFN.US,D,20210908,000000,10.2192,10.2192,9.97325,10.0502,602981.82880992,0
+CFFN.US,D,20210909,000000,10.0419,10.0856,9.97789,9.98716,451890.94279471,0
+CFFN.US,D,20210910,000000,9.98716,10.0419,9.79234,9.80171,434918.04749795,0
+CFFN.US,D,20210913,000000,9.8359,9.92969,9.79331,9.90835,319410.10142577,0
+CFFN.US,D,20210914,000000,9.93433,9.93433,9.65874,9.68561,534476.99022992,0
+CFFN.US,D,20210915,000000,9.68561,9.73854,9.60494,9.64106,455728.92096031,0
+CFFN.US,D,20210916,000000,9.64947,9.72927,9.49819,9.57704,393087.2110579,0
+CFFN.US,D,20210917,000000,9.60494,9.78307,9.56968,9.74791,1887811.0338291,0
+CFFN.US,D,20210920,000000,9.60494,9.80171,9.55209,9.78307,478262.08847171,0
+CFFN.US,D,20210921,000000,9.76452,9.9436,9.75622,9.87126,542427.78071788,0
+CFFN.US,D,20210922,000000,9.95287,10.1579,9.9436,10.0595,540527.6528027,0
+CFFN.US,D,20210923,000000,10.1208,10.1922,9.99644,10.0419,425618.95297036,0
+CFFN.US,D,20210924,000000,10.0234,10.2897,10.0234,10.1579,466755.69844196,0
+CFFN.US,D,20210927,000000,10.2192,10.5531,10.1579,10.4326,489808.35639868,0
+CFFN.US,D,20210928,000000,10.4957,10.5708,10.2814,10.3082,392450.24248281,0
+CFFN.US,D,20210929,000000,10.3082,10.4057,10.2646,10.362,294137.21459483,0
+CFFN.US,D,20210930,000000,10.3964,10.4103,10.2192,10.2276,681175.91864197,0
+CFFN.US,D,20211001,000000,10.2731,10.53,10.2731,10.4057,516512.53640682,0
+CFFN.US,D,20211004,000000,10.4234,10.4874,10.389,10.4234,323931.39274976,0
+CFFN.US,D,20211005,000000,10.4326,10.6191,10.3352,10.5754,348887.41196466,0
+CFFN.US,D,20211006,000000,10.5485,10.5485,10.3797,10.478,309631.39435012,0
+CFFN.US,D,20211007,000000,10.5133,10.594,10.4688,10.5578,354298.95040035,0
+CFFN.US,D,20211008,000000,10.53,10.594,10.504,10.5133,204949.75849232,0
+CFFN.US,D,20211011,000000,10.5848,10.6553,10.4419,10.4512,214200.35287459,0
+CFFN.US,D,20211012,000000,10.414,10.478,10.3797,10.414,407142.55316896,0
+CFFN.US,D,20211013,000000,10.3964,10.414,10.246,10.4057,628294.59353811,0
+CFFN.US,D,20211014,000000,10.4605,10.594,10.4419,10.5848,310627.2640005,0
+CFFN.US,D,20211015,000000,10.7008,10.7008,10.5485,10.5485,492202.10801503,0
+CFFN.US,D,20211018,000000,10.5226,10.5661,10.4326,10.4605,286932.24856366,0
+CFFN.US,D,20211019,000000,10.4688,10.4734,10.3704,10.4688,261165.73803154,0
+CFFN.US,D,20211020,000000,10.4605,10.594,10.3704,10.5754,295567.429991,0
+CFFN.US,D,20211021,000000,10.6033,10.6033,10.4605,10.53,420687.02708276,0
+CFFN.US,D,20211022,000000,10.53,10.6283,10.5206,10.5754,299125.18509479,0
+CFFN.US,D,20211025,000000,10.594,10.594,10.4605,10.5485,274344.84418401,0
+CFFN.US,D,20211026,000000,10.5661,10.5848,10.4605,10.4874,392303.66426588,0
+CFFN.US,D,20211027,000000,10.4688,10.4688,10.2507,10.2814,392005.11892697,0
+CFFN.US,D,20211028,000000,10.389,10.504,10.3166,10.4605,419765.52432186,0
+CFFN.US,D,20211029,000000,10.5393,10.9224,10.478,10.7982,1146333.2678507,0
+CFFN.US,D,20211101,000000,10.8334,11.0375,10.8075,11.0116,635871.39401665,0
+CFFN.US,D,20211102,000000,11.0375,11.0922,10.8427,10.852,458698.20763433,0
+CFFN.US,D,20211103,000000,10.7982,11.1182,10.7267,11.0737,588997.62024529,0
+CFFN.US,D,20211104,000000,11.0514,11.1275,10.8056,10.9438,612771.31369563,0
+CFFN.US,D,20211105,000000,11.0328,11.2574,11.0328,11.1405,626309.32092339,0
+CFFN.US,D,20211108,000000,11.1498,11.3473,11.1498,11.3205,382408.55684147,0
+CFFN.US,D,20211109,000000,11.2935,11.3557,11.2046,11.2481,442112.23571905,0
+CFFN.US,D,20211110,000000,11.2843,11.455,11.275,11.4011,264327.94750582,0
+CFFN.US,D,20211111,000000,11.4011,11.455,11.3122,11.4189,241992.01391868,0
+CFFN.US,D,20211112,000000,11.4625,11.4625,11.2935,11.3381,362173.21843681,0
+CFFN.US,D,20211115,000000,11.3381,11.3557,11.2574,11.2843,367593.37912054,0
+CFFN.US,D,20211116,000000,11.2843,11.3381,11.1135,11.1674,593835.7791853,0
+CFFN.US,D,20211117,000000,11.1321,11.1452,10.8992,10.9883,598606.03792187,0
+CFFN.US,D,20211118,000000,11.0431,11.0894,10.8427,10.8696,632197.23856411,0
+CFFN.US,D,20211119,000000,10.7786,10.9976,10.6098,10.9067,882467.68839686,0
+CFFN.US,D,20211122,000000,10.9614,11.3855,10.9614,11.2351,999494.22790775,0
+CFFN.US,D,20211123,000000,11.2713,11.3892,11.1349,11.1432,436810.63094608,0
+CFFN.US,D,20211124,000000,11.0988,11.199,11.0616,11.1257,397523.35768232,0
+CFFN.US,D,20211126,000000,10.8334,10.838,10.5318,10.6877,463287.39916174,0
+CFFN.US,D,20211129,000000,10.7601,10.9428,10.478,10.4967,541889.96799543,0
+CFFN.US,D,20211130,000000,10.4038,10.864,10.2859,10.3686,729505.77455367,0
+CFFN.US,D,20211201,000000,10.5596,10.8789,10.2943,10.3036,528894.08461416,0
+CFFN.US,D,20211202,000000,10.3593,10.632,10.3407,10.5412,394537.9042932,0
+CFFN.US,D,20211203,000000,10.6505,10.7425,10.4409,10.4874,828241.29259637,0
+CFFN.US,D,20211206,000000,10.6144,10.8613,10.5504,10.6413,616055.31242368,0
+CFFN.US,D,20211207,000000,10.697,10.7332,10.4874,10.5596,531011.92429272,0
+CFFN.US,D,20211208,000000,10.5596,10.7146,10.4317,10.4595,294301.03730788,0
+CFFN.US,D,20211209,000000,10.3954,10.5133,10.2731,10.2859,360970.4148331,0
+CFFN.US,D,20211210,000000,10.3314,10.4131,10.2405,10.3036,292438.63172795,0
+CFFN.US,D,20211213,000000,10.2683,10.3686,10.1404,10.1672,438358.32447199,0
+CFFN.US,D,20211214,000000,10.1849,10.3954,10.1626,10.1942,936638.03958496,0
+CFFN.US,D,20211215,000000,10.2126,10.478,10.0578,10.0939,1508784.5537874,0
+CFFN.US,D,20211216,000000,10.1766,10.4549,10.1311,10.2591,1034078.0648574,0
+CFFN.US,D,20211217,000000,10.35,10.4038,10.0123,10.1589,2428424.9091123,0
+CFFN.US,D,20211220,000000,10.0215,10.1766,9.91202,10.0485,845080.54304827,0
+CFFN.US,D,20211221,000000,10.0939,10.3407,10.0939,10.1942,364315.84707853,0
+CFFN.US,D,20211222,000000,10.2405,10.4038,10.1894,10.3871,450266.72681731,0
+CFFN.US,D,20211223,000000,10.4038,10.4874,10.1589,10.3779,241463.90122529,0
+CFFN.US,D,20211227,000000,10.35,10.4317,10.2943,10.4224,334765.24743118,0
+CFFN.US,D,20211228,000000,10.3686,10.4874,10.2859,10.3954,307536.18807269,0
+CFFN.US,D,20211229,000000,10.4502,10.4688,10.3686,10.4317,418493.74273371,0
+CFFN.US,D,20211230,000000,10.4409,10.4874,10.2683,10.3871,414019.87377404,0
+CFFN.US,D,20211231,000000,10.3954,10.4317,10.3129,10.3407,415215.13291069,0
+CFFN.US,D,20220103,000000,10.3954,10.632,10.3954,10.5133,468240.88066948,0
+CFFN.US,D,20220104,000000,10.6061,10.7332,10.5782,10.5782,404212.06661119,0
+CFFN.US,D,20220105,000000,10.6505,10.6701,10.4688,10.4967,412650.01411426,0
+CFFN.US,D,20220106,000000,10.5412,10.7146,10.5412,10.6599,579301.90230716,0
+CFFN.US,D,20220107,000000,10.6599,10.697,10.5782,10.6599,608729.63491974,0
+CFFN.US,D,20220110,000000,10.7146,10.7508,10.5967,10.6692,515685.87837451,0
+CFFN.US,D,20220111,000000,10.6413,10.697,10.4874,10.5875,692946.36501839,0
+CFFN.US,D,20220112,000000,10.5875,10.632,10.505,10.5504,667467.62201513,0
+CFFN.US,D,20220113,000000,10.5596,10.6877,10.5133,10.5318,913818.18232574,0
+CFFN.US,D,20220114,000000,10.4967,10.6413,10.4595,10.5412,1079294.2114401,0
+CFFN.US,D,20220118,000000,10.5596,10.7332,10.3954,10.4038,695041.57129583,0
+CFFN.US,D,20220119,000000,10.4317,10.4874,10.1766,10.2034,682501.58928046,0
+CFFN.US,D,20220120,000000,10.2034,10.4455,10.2034,10.3314,1102145.3243486,0
+CFFN.US,D,20220121,000000,10.2498,10.6061,10.2498,10.5226,1255900.4850128,0
+CFFN.US,D,20220124,000000,10.4502,10.7332,10.4502,10.632,1729846.0605519,0
+CFFN.US,D,20220125,000000,10.5875,10.7063,10.4874,10.6413,972182.17941174,0
+CFFN.US,D,20220126,000000,10.6785,10.6877,10.1626,10.1942,1038228.5995149,0
+CFFN.US,D,20220127,000000,10.1672,10.3686,10.0308,10.1404,761130.02485832,0
+CFFN.US,D,20220128,000000,10.1032,10.3314,9.94824,10.3314,698080.9137353,0
+CFFN.US,D,20220131,000000,10.2943,10.2943,9.96582,10.1589,894663.85827099,0
+CFFN.US,D,20220201,000000,10.0753,10.1766,10.0215,10.1589,1470967.373817,0
+CFFN.US,D,20220202,000000,10.1218,10.1356,9.95751,9.98436,1097418.1768523,0
+CFFN.US,D,20220203,000000,10.1504,10.1504,9.97982,9.97982,628027.3038484,0
+CFFN.US,D,20220204,000000,10.0168,10.0809,9.91578,10.0633,628158.79313124,0
+CFFN.US,D,20220207,000000,10.1821,10.2284,10.0633,10.1644,615045.4316202,0
+CFFN.US,D,20220208,000000,10.1821,10.2841,10.1273,10.2377,776032.50284081,0
+CFFN.US,D,20220209,000000,10.1365,10.2377,9.97509,10.0355,642076.17927342,0
+CFFN.US,D,20220210,000000,10.0168,10.0902,9.93433,10.0076,899736.97347051,0
+CFFN.US,D,20220211,000000,9.9891,10.118,9.93433,10.0725,773343.43922857,0
+CFFN.US,D,20220214,000000,10.0809,10.2098,9.97982,10.0902,825617.97362556,0
+CFFN.US,D,20220215,000000,10.1273,10.2516,10.1273,10.1737,554687.53967143,0
+CFFN.US,D,20220216,000000,10.2005,10.2924,10.1737,10.2098,970078.35088626,0
+CFFN.US,D,20220217,000000,10.1273,10.2841,10.0995,10.2655,707505.03085969,0
+CFFN.US,D,20220218,000000,10.2563,10.3759,10.2005,10.247,880552.47154757,0
+CFFN.US,D,20220222,000000,10.2563,10.2794,10.1365,10.1737,546141.81406767,0
+CFFN.US,D,20220223,000000,10.2098,10.2192,10.0262,10.0355,383096.18112387,0
+CFFN.US,D,20220224,000000,9.93433,9.99837,9.70425,9.88787,1052867.0211508,0
+CFFN.US,D,20220225,000000,9.9436,10.1597,9.9436,10.1458,595089.23849632,0
+CFFN.US,D,20220228,000000,10.054,10.0725,9.97982,10.0447,704257.67668587,0
+CFFN.US,D,20220301,000000,10.0355,10.1644,9.82383,9.92506,736965.09690247,0
+CFFN.US,D,20220302,000000,9.96224,10.2284,9.92506,10.2192,730048.97618115,0
+CFFN.US,D,20220303,000000,10.2841,10.3017,10.2052,10.2747,466454.99754104,0
+CFFN.US,D,20220304,000000,10.1644,10.2098,10.0725,10.1737,395122.06159895,0
+CFFN.US,D,20220307,000000,10.1737,10.247,10.0725,10.1088,576910.30625284,0
+CFFN.US,D,20220308,000000,10.2924,10.2924,9.97055,9.97055,681442.13055068,0
+CFFN.US,D,20220309,000000,10.0995,10.2108,10.0076,10.0076,878441.09855505,0
+CFFN.US,D,20220310,000000,9.97982,10.1551,9.95287,10.1365,693390.41079324,0
+CFFN.US,D,20220311,000000,10.1644,10.3387,10.118,10.2005,552973.86787047,0
+CFFN.US,D,20220314,000000,10.3109,10.3759,10.1821,10.247,619130.22163638,0
+CFFN.US,D,20220315,000000,10.3109,10.3852,10.1338,10.1821,615297.63237582,0
+CFFN.US,D,20220316,000000,10.2655,10.362,10.1821,10.2841,802675.24933153,0
+CFFN.US,D,20220317,000000,10.247,10.3574,10.1551,10.2377,751203.66178472,0
+CFFN.US,D,20220318,000000,10.247,10.2924,10.0494,10.247,1631251.7318211,0
+CFFN.US,D,20220321,000000,10.2747,10.3387,10.1088,10.1365,632151.97176183,0
+CFFN.US,D,20220322,000000,10.1737,10.3295,10.0494,10.0902,1102781.2151426,0
+CFFN.US,D,20220323,000000,10.0995,10.0995,9.93433,9.9436,640130.78455595,0
+CFFN.US,D,20220324,000000,9.9436,9.97982,9.86932,9.97055,441185.34405311,0
+CFFN.US,D,20220325,000000,10.0168,10.2841,10.003,10.2655,590870.8036353,0
+CFFN.US,D,20220328,000000,10.2284,10.2563,10.118,10.2005,548948.35580966,0
+CFFN.US,D,20220329,000000,10.2655,10.3935,10.1913,10.247,1309043.7109014,0
+CFFN.US,D,20220330,000000,10.2655,10.3295,9.97982,10.0355,540103.00708598,0
+CFFN.US,D,20220331,000000,10.0262,10.132,9.90651,10.0076,944041.31732142,0
+CFFN.US,D,20220401,000000,10.0725,10.1821,9.88787,10.0355,955414.06250629,0
+CFFN.US,D,20220404,000000,9.9891,9.9891,9.84247,9.93433,591981.99585342,0
+CFFN.US,D,20220405,000000,9.92506,10.0447,9.79601,9.84247,766600.84124937,0
+CFFN.US,D,20220406,000000,9.84247,9.8786,9.6717,9.69488,622417.45370744,0
+CFFN.US,D,20220407,000000,9.73207,9.75892,9.54744,9.59376,587772.18324043,0
+CFFN.US,D,20220408,000000,9.6123,9.62156,9.5158,9.55668,537934.51170008,0
+CFFN.US,D,20220411,000000,9.54744,9.65778,9.45554,9.46482,626638.04413049,0
+CFFN.US,D,20220412,000000,9.47413,9.56586,9.41007,9.47413,580403.39449622,0
+CFFN.US,D,20220413,000000,9.46482,9.57523,9.41935,9.56586,798905.17136938,0
+CFFN.US,D,20220414,000000,9.57523,9.62625,9.43698,9.49269,406793.35212273,0
+CFFN.US,D,20220418,000000,9.49269,9.55668,9.40081,9.45554,569383.08370062,0
+CFFN.US,D,20220419,000000,9.45554,9.59835,9.45554,9.56586,588266.88472261,0
+CFFN.US,D,20220420,000000,9.63084,9.71439,9.57523,9.63084,389708.36760124,0
+CFFN.US,D,20220421,000000,9.66707,9.69488,9.57523,9.60303,490176.95750306,0
+CFFN.US,D,20220422,000000,9.59376,9.59376,9.41007,9.41007,461773.11684704,0
+CFFN.US,D,20220425,000000,9.41935,9.51117,9.21245,9.39152,978740.47683877,0
+CFFN.US,D,20220426,000000,9.2811,9.37296,9.19853,9.2347,1254128.6130374,0
+CFFN.US,D,20220427,000000,9.24399,9.51117,9.05564,9.10667,903715.063167,0
+CFFN.US,D,20220428,000000,9.17069,9.17997,9.02781,9.1243,610028.36103305,0
+CFFN.US,D,20220429,000000,9.08811,9.18461,8.79354,8.85802,825296.7948855,0
+CFFN.US,D,20220502,000000,8.90348,9.02781,8.74751,8.88586,872809.69279396,0
+CFFN.US,D,20220503,000000,8.90348,8.94987,8.80272,8.83946,662293.19540097,0
+CFFN.US,D,20220504,000000,8.87657,9.06955,8.74751,9.06028,710381.62836713,0
+CFFN.US,D,20220505,000000,9.00925,9.01853,8.75874,8.82369,530808.22368242,0
+CFFN.US,D,20220506,000000,8.79585,9.02688,8.68451,8.87008,793657.45564676,0
+CFFN.US,D,20220509,000000,8.76801,8.99997,8.7309,8.92574,871074.46537284,0
+CFFN.US,D,20220510,000000,8.93503,9.09275,8.7309,8.84224,723806.46858914,0
+CFFN.US,D,20220511,000000,8.9072,9.01389,8.87936,8.88863,556448.63383673,0
+CFFN.US,D,20220512,000000,8.8979,8.97214,8.79585,8.96286,786375.96716409,0
+CFFN.US,D,20220513,000000,8.95358,9.00925,8.74946,8.8979,767941.60082197,0
+CFFN.US,D,20220516,000000,8.84224,8.94431,8.74946,8.78657,705147.92379758,0
+CFFN.US,D,20220517,000000,8.88863,9.06492,8.87471,9.02781,614843.88657191,0
+CFFN.US,D,20220518,000000,8.99997,9.10204,8.92574,9.05564,1007676.7413122,0
+CFFN.US,D,20220519,000000,9.00925,9.10204,8.95358,8.97214,956786.07772809,0
+CFFN.US,D,20220520,000000,9.04636,9.09275,8.91646,9.08348,882223.03210827,0
+CFFN.US,D,20220523,000000,9.21337,9.32471,9.1577,9.17626,672097.7692208,0
+CFFN.US,D,20220524,000000,9.21337,9.34327,9.10204,9.29689,811936.62152389,0
+CFFN.US,D,20220525,000000,9.334,9.43141,9.22266,9.28759,762310.19506088,0
+CFFN.US,D,20220526,000000,9.32471,9.42214,9.32471,9.34327,379707.63763816,0
+CFFN.US,D,20220527,000000,9.334,9.42677,9.334,9.4175,332061.09488485,0
+CFFN.US,D,20220531,000000,9.64019,9.64019,9.25976,9.4175,695353.05000682,0
+CFFN.US,D,20220601,000000,9.40822,9.49175,9.29689,9.45462,692647.81967948,0
+CFFN.US,D,20220602,000000,9.46389,9.49175,9.35255,9.46389,1147049.9922204,0
+CFFN.US,D,20220603,000000,9.47318,9.49175,9.28759,9.29689,771503.66704979,0
+CFFN.US,D,20220606,000000,9.30616,9.36183,9.22266,9.25976,777531.69622142,0
+CFFN.US,D,20220607,000000,9.2412,9.2412,9.13916,9.19482,645562.80083076,0
+CFFN.US,D,20220608,000000,9.17626,9.19482,9.08348,9.12986,1069351.6816515,0
+CFFN.US,D,20220609,000000,9.12986,9.13934,8.8931,8.90257,744748.68234853,0
+CFFN.US,D,20220610,000000,8.86469,8.97833,8.79366,8.80786,633310.59070488,0
+CFFN.US,D,20220613,000000,8.71316,8.96886,8.71316,8.83628,932595.16032348,0
+CFFN.US,D,20220614,000000,8.84575,8.94993,8.78892,8.88363,836269.80596388,0
+CFFN.US,D,20220615,000000,8.92151,9.04463,8.84575,8.94045,655174.5920282,0
+CFFN.US,D,20220616,000000,8.8931,8.98307,8.81733,8.91204,959931.76119568,0
+CFFN.US,D,20220617,000000,8.98781,9.10146,8.85521,8.88363,1225271.0090128,0
+CFFN.US,D,20220621,000000,8.94993,9.16776,8.89783,9.14881,588849.81088537,0
+CFFN.US,D,20220622,000000,9.09198,9.21984,8.98781,9.08252,622447.74984843,0
+CFFN.US,D,20220623,000000,9.08252,9.11093,8.94518,8.94993,462246.18821324,0
+CFFN.US,D,20220624,000000,8.97833,9.08725,8.8931,8.93099,1341721.3387538,0
+CFFN.US,D,20220627,000000,8.99729,9.08252,8.95939,9.02569,779871.30465108,0
+CFFN.US,D,20220628,000000,9.06357,9.06357,8.76051,8.76998,743258.84288036,0
+CFFN.US,D,20220629,000000,8.77945,8.87415,8.65633,8.68474,675384.0374007,0
+CFFN.US,D,20220630,000000,8.62792,8.76051,8.55215,8.69421,1004927.8695838,0
+CFFN.US,D,20220701,000000,8.68474,8.86469,8.64686,8.83628,690913.84526584,0
+CFFN.US,D,20220705,000000,8.7321,8.86469,8.57583,8.80786,1057970.8004999,0
+CFFN.US,D,20220706,000000,8.78892,8.80313,8.64799,8.74156,842967.22038382,0
+CFFN.US,D,20220707,000000,8.77945,8.83628,8.59003,8.5995,658575.56504518,0
+CFFN.US,D,20220708,000000,8.65633,8.7321,8.60898,8.69421,929213.19305451,0
+CFFN.US,D,20220711,000000,8.70368,8.70368,8.58056,8.60898,468846.46214341,0
+CFFN.US,D,20220712,000000,8.55215,8.7321,8.44797,8.55215,1512010.729077,0
+CFFN.US,D,20220713,000000,8.59003,8.61845,8.47638,8.48585,606351.99304287,0
+CFFN.US,D,20220714,000000,8.35326,8.48585,8.30591,8.42903,810464.2236805,0
+CFFN.US,D,20220715,000000,8.64686,8.6658,8.48585,8.58056,730320.15199245,0
+CFFN.US,D,20220718,000000,8.59003,8.71316,8.59003,8.60898,650776.87311616,0
+CFFN.US,D,20220719,000000,8.6658,8.79839,8.62317,8.74156,617218.00152399,0
+CFFN.US,D,20220720,000000,8.69421,8.8931,8.6658,8.86469,694732.9447388,0
+CFFN.US,D,20220721,000000,8.80786,8.86469,8.72262,8.86469,560095.17003745,0
+CFFN.US,D,20220722,000000,8.83628,8.90257,8.75103,8.86469,466558.38125927,0
+CFFN.US,D,20220725,000000,8.94045,9.00201,8.92624,8.94045,658443.58068406,0
+CFFN.US,D,20220726,000000,8.91204,9.03516,8.8931,8.95939,528676.55684496,0
+CFFN.US,D,20220727,000000,8.95939,9.10619,8.88363,9.05411,460137.60606022,0
+CFFN.US,D,20220728,000000,9.09198,9.13934,9.01622,9.03516,479937.37197585,0
+CFFN.US,D,20220729,000000,9.04463,9.11093,8.99254,9.08252,556892.70149958,0
+CFFN.US,D,20220801,000000,9.03516,9.30034,9.03043,9.27194,626025.05397185,0
+CFFN.US,D,20220802,000000,9.2814,9.31929,9.12986,9.12986,410083.85695449,0
+CFFN.US,D,20220803,000000,9.11093,9.15355,9.02569,9.1204,497478.62150424,0
+CFFN.US,D,20220804,000000,9.10606,9.31628,9.09651,9.30673,934228.35971599,0
+CFFN.US,D,20220805,000000,9.28761,9.36406,9.22073,9.2685,542008.80397033,0
+CFFN.US,D,20220808,000000,9.2685,9.34495,9.22073,9.28761,485090.85716858,0
+CFFN.US,D,20220809,000000,9.2685,9.37361,9.23984,9.36406,553288.57506268,0
+CFFN.US,D,20220810,000000,9.4405,9.47872,9.37361,9.46916,553277.06295636,0
+CFFN.US,D,20220811,000000,9.50738,9.56471,9.40228,9.42139,412494.4681016,0
+CFFN.US,D,20220812,000000,9.4405,9.53605,9.40228,9.51694,553269.73707051,0
+CFFN.US,D,20220815,000000,9.48827,9.60293,9.43094,9.58383,347941.90169337,0
+CFFN.US,D,20220816,000000,9.59338,9.66987,9.57427,9.66987,325581.2049816,0
+CFFN.US,D,20220817,000000,9.62205,9.62205,9.52649,9.58383,338838.96525234,0
+CFFN.US,D,20220818,000000,9.58383,9.59338,9.45005,9.48827,329363.4551883,0
+CFFN.US,D,20220819,000000,9.47872,9.48827,9.40228,9.46916,504814.23497584,0
+CFFN.US,D,20220822,000000,9.37361,9.39272,9.20639,9.25895,363143.11482349,0
+CFFN.US,D,20220823,000000,9.28761,9.29717,9.1634,9.1634,383600.12777046,0
+CFFN.US,D,20220824,000000,9.1634,9.18251,9.09651,9.13473,300827.03670848,0
+CFFN.US,D,20220825,000000,9.13473,9.23984,9.08696,9.15384,463551.70622667,0
+CFFN.US,D,20220826,000000,9.20162,9.20162,8.95318,8.9914,315008.90515092,0
+CFFN.US,D,20220829,000000,8.94363,8.9723,8.81942,8.82897,337792.41013151,0
+CFFN.US,D,20220830,000000,8.87674,8.87674,8.74364,8.77163,436468.9528097,0
+CFFN.US,D,20220831,000000,8.75253,8.78597,8.64742,8.65697,358017.08784164,0
+CFFN.US,D,20220901,000000,8.64742,8.8003,8.51364,8.55186,518232.11818007,0
+CFFN.US,D,20220902,000000,8.6283,8.75253,8.52798,8.59008,416585.45206895,0
+CFFN.US,D,20220906,000000,8.59008,8.59008,8.3321,8.45632,738957.91905006,0
+CFFN.US,D,20220907,000000,8.42765,8.59965,8.40854,8.59008,603639.38848119,0
+CFFN.US,D,20220908,000000,8.50409,8.72386,8.38943,8.67609,644186.07352771,0
+CFFN.US,D,20220909,000000,8.74297,8.83852,8.71536,8.7812,457775.76851478,0
+CFFN.US,D,20220912,000000,8.88629,8.88629,8.72386,8.76208,516736.5909124,0
+CFFN.US,D,20220913,000000,8.66652,8.70474,8.47542,8.55186,584216.37199361,0
+CFFN.US,D,20220914,000000,8.56143,8.57098,8.48498,8.55186,483172.52163209,0
+CFFN.US,D,20220915,000000,8.54231,8.64742,8.5232,8.56143,368040.99278901,0
+CFFN.US,D,20220916,000000,8.54231,8.6283,8.45632,8.6092,1185063.5514124,0
+CFFN.US,D,20220919,000000,8.55186,8.70474,8.53276,8.66652,428071.39452011,0
+CFFN.US,D,20220920,000000,8.6283,8.76686,8.59965,8.72386,447943.38315454,0
+CFFN.US,D,20220921,000000,8.76208,8.8003,8.6283,8.65697,469882.3181526,0
+CFFN.US,D,20220922,000000,8.64742,8.69519,8.55664,8.58053,483004.02625764,0
+CFFN.US,D,20220923,000000,8.49454,8.55186,8.38943,8.48498,567320.78612284,0
+CFFN.US,D,20220926,000000,8.42765,8.55664,8.39898,8.45632,508486.59689486,0
+CFFN.US,D,20220927,000000,8.45632,8.45632,8.04544,8.10277,567992.67451042,0
+CFFN.US,D,20220928,000000,8.08366,8.21744,8.04544,8.141,561216.23010302,0
+CFFN.US,D,20220929,000000,8.13144,8.15055,7.969,8.08366,665021.93942842,0
+CFFN.US,D,20220930,000000,8.08366,8.16489,7.91167,7.93078,626320.33105994,0
+CFFN.US,D,20221003,000000,8.055,8.3321,8.00722,8.22699,949945.52452069,0
+CFFN.US,D,20221004,000000,8.28432,8.46587,8.26999,8.4372,717206.31741863,0
+CFFN.US,D,20221005,000000,8.32254,8.32732,8.16011,8.19833,451685.86426664,0
+CFFN.US,D,20221006,000000,8.17922,8.17922,8.02156,8.055,393484.84088675,0
+CFFN.US,D,20221007,000000,8.04544,8.05022,7.85434,7.88301,458943.72402963,0
+CFFN.US,D,20221010,000000,7.87345,7.99767,7.87345,7.89256,432522.39344902,0
+CFFN.US,D,20221011,000000,7.85434,7.94512,7.81708,7.92123,489119.04782868,0
+CFFN.US,D,20221012,000000,7.90211,7.92123,7.81612,7.84479,586842.17879178,0
+CFFN.US,D,20221013,000000,7.76835,8.17922,7.70146,8.15055,583440.87464907,0
+CFFN.US,D,20221014,000000,8.20788,8.28432,8.00244,8.04544,764351.53250201,0
+CFFN.US,D,20221017,000000,8.10277,8.21744,8.06455,8.17922,581720.33803042,0
+CFFN.US,D,20221018,000000,8.2461,8.34165,8.06455,8.08366,496449.11989501,0
+CFFN.US,D,20221019,000000,8.03589,8.141,7.89256,8.01678,480352.05558144,0
+CFFN.US,D,20221020,000000,7.98811,7.99767,7.74923,7.80657,459384.3237355,0
+CFFN.US,D,20221021,000000,7.85434,7.94512,7.76835,7.90211,590287.43824957,0
+CFFN.US,D,20221024,000000,7.94989,8.02633,7.93078,7.969,758923.05109024,0
+CFFN.US,D,20221025,000000,7.91167,8.11233,7.90211,8.11233,885937.16677528,0
+CFFN.US,D,20221026,000000,8.2461,8.2461,7.25237,7.26192,1259387.8029839,0
+CFFN.US,D,20221027,000000,7.26192,7.28581,6.87255,7.0326,1244784.1728277,0
+CFFN.US,D,20221028,000000,7.25237,7.67757,7.17593,7.64412,1835154.2889319,0
+CFFN.US,D,20221031,000000,7.66324,7.92983,7.62502,7.81612,1206493.8606217,0
+CFFN.US,D,20221101,000000,7.87345,7.87345,7.68234,7.68234,1041552.5873577,0
+CFFN.US,D,20221102,000000,7.65369,7.73968,7.52946,7.55813,789417.57420114,0
+CFFN.US,D,20221103,000000,7.46637,7.56296,7.35529,7.53398,539112.2900161,0
+CFFN.US,D,20221104,000000,7.56296,7.73682,7.56296,7.7175,604176.28118623,0
+CFFN.US,D,20221107,000000,7.72716,7.93,7.7175,7.87205,736328.29253021,0
+CFFN.US,D,20221108,000000,7.90102,7.97829,7.83341,7.87205,496092.09707962,0
+CFFN.US,D,20221109,000000,7.83341,7.93966,7.74648,7.84307,596857.68219536,0
+CFFN.US,D,20221110,000000,7.94932,8.10386,7.91551,8.03625,598874.46403638,0
+CFFN.US,D,20221111,000000,8.07488,8.15216,7.94932,7.95898,442471.37577031,0
+CFFN.US,D,20221114,000000,7.98795,7.99761,7.88171,7.91068,785052.00249042,0
+CFFN.US,D,20221115,000000,7.99761,8.09903,7.97829,8.01693,616323.5611353,0
+CFFN.US,D,20221116,000000,7.99761,8.03828,7.89136,7.93,678760.97349092,0
+CFFN.US,D,20221117,000000,7.86,8.01,7.86,7.99,635368,0
+CFFN.US,D,20221118,000000,8.12,8.21,8.01,8.16,790441,0
+CFFN.US,D,20221121,000000,8.13,8.22,8.12,8.19,673965,0
+CFFN.US,D,20221122,000000,8.18,8.29,8.02,8.24,506004,0
+CFFN.US,D,20221123,000000,8.2,8.29,8.17,8.27,372523,0
+CFFN.US,D,20221125,000000,8.31,8.31,8.21,8.21,250628,0
+CFFN.US,D,20221128,000000,8.15,8.25,8.15,8.19,416517,0
+CFFN.US,D,20221129,000000,8.17,8.25,8.13,8.21,432947,0
+CFFN.US,D,20221130,000000,8.14,8.37,8.08,8.37,700478,0
+CFFN.US,D,20221201,000000,8.42,8.42,8.2574,8.34,748329,0
+CFFN.US,D,20221202,000000,8.32,8.515,8.2,8.44,750263,0
+CFFN.US,D,20221205,000000,8.41,8.42,8.22,8.29,576609,0
+CFFN.US,D,20221206,000000,8.3,8.35,8.195,8.29,595161,0
+CFFN.US,D,20221207,000000,8.24,8.32,8.22,8.25,628917,0
+CFFN.US,D,20221208,000000,8.27,8.315,8.215,8.27,562149,0
+CFFN.US,D,20221209,000000,8.25,8.37,8.21,8.22,472604,0
+CFFN.US,D,20221212,000000,8.23,8.3,8.13,8.22,603986,0
+CFFN.US,D,20221213,000000,8.23,8.47,8.23,8.29,1330812,0
+CFFN.US,D,20221214,000000,8.28,8.33,8.02,8.02,711318,0
+CFFN.US,D,20221215,000000,7.97,8.02,7.885,7.92,673143,0
+CFFN.US,D,20221216,000000,7.83,7.99,7.7397,7.94,1954368,0
+CFFN.US,D,20221219,000000,7.93,8.115,7.84,8.1,1201252,0
+CFFN.US,D,20221220,000000,8.12,8.25,8.07,8.23,862904,0
+CFFN.US,D,20221221,000000,8.28,8.41,8.25,8.41,520856,0
+CFFN.US,D,20221222,000000,8.37,8.51,8.29,8.5,1625842,0
+CFFN.US,D,20221223,000000,8.5,8.74,8.49,8.6,808814,0
+CFFN.US,D,20221227,000000,8.65,8.72,8.62,8.69,787617,0
+CFFN.US,D,20221228,000000,8.71,8.7273,8.525,8.58,742015,0
+CFFN.US,D,20221229,000000,8.61,8.76,8.57,8.69,799614,0
+CFFN.US,D,20221230,000000,8.67,8.7,8.525,8.65,764182,0
+CFFN.US,D,20230103,000000,8.63,8.68,8.485,8.62,992798,0
+CFFN.US,D,20230104,000000,8.7,8.795,8.635,8.69,855911,0
+CFFN.US,D,20230105,000000,8.66,8.685,8.59,8.65,426050,0
+CFFN.US,D,20230106,000000,8.7,8.89,8.68,8.88,605099,0
+CFFN.US,D,20230109,000000,8.88,8.93,8.71,8.74,591628,0
+CFFN.US,D,20230110,000000,8.73,8.79,8.65,8.72,588999,0
+CFFN.US,D,20230111,000000,8.74,8.785,8.675,8.71,426325,0
+CFFN.US,D,20230112,000000,8.71,8.785,8.64,8.71,571884,0
+CFFN.US,D,20230113,000000,8.64,8.795,8.58,8.71,594209,0
+CFFN.US,D,20230117,000000,8.73,8.77,8.61,8.64,362310,0
+CFFN.US,D,20230118,000000,8.64,8.64,8.445,8.47,460196,0
+CFFN.US,D,20230119,000000,8.42,8.49,8.345,8.46,466941,0
+CFFN.US,D,20230120,000000,8.54,8.57,8.37,8.51,750032,0
+CFFN.US,D,20230123,000000,8.51,8.625,8.47,8.53,614055,0
+CFFN.US,D,20230124,000000,8.57,8.57,8.365,8.43,594695,0
+CFFN.US,D,20230125,000000,8.42,8.42,8.15,8.17,730786,0
+CFFN.US,D,20230126,000000,8.1,8.22,7.85,8.18,1813944,0
+CFFN.US,D,20230127,000000,8.18,8.21,8,8.14,943346,0
+CFFN.US,D,20230130,000000,8.1,8.21,8.07,8.14,763053,0
+CFFN.US,D,20230131,000000,8.15,8.39,8.11,8.37,1054986,0
+CFFN.US,D,20230201,000000,8.35,8.57,8.31,8.48,1018951,0
+CFFN.US,D,20230202,000000,8.41,8.75,8.3999,8.68,1100292,0
+CFFN.US,D,20230203,000000,8.68,8.79,8.6215,8.78,928222,0
+CFFN.US,D,20230206,000000,8.76,8.79,8.57,8.67,560371,0
+CFFN.US,D,20230207,000000,8.62,8.6666,8.55,8.63,529402,0
+CFFN.US,D,20230208,000000,8.6,8.62,8.515,8.53,444392,0
+CFFN.US,D,20230209,000000,8.57,8.57,8.385,8.41,836419,0
+CFFN.US,D,20230210,000000,8.43,8.505,8.3335,8.45,844738,0
+CFFN.US,D,20230213,000000,8.42,8.5,8.38,8.48,824594,0
+CFFN.US,D,20230214,000000,8.47,8.51,8.3725,8.4,655408,0
+CFFN.US,D,20230215,000000,8.34,8.54,8.29,8.5,423668,0
+CFFN.US,D,20230216,000000,8.44,8.4975,8.375,8.41,470747,0
+CFFN.US,D,20230217,000000,8.41,8.61,8.39,8.57,699677,0
+CFFN.US,D,20230221,000000,8.52,8.533,8.401,8.42,1053558,0
+CFFN.US,D,20230222,000000,8.45,8.48,8.34,8.37,1165092,0
+CFFN.US,D,20230223,000000,8.38,8.48,8.375,8.43,551867,0
+CFFN.US,D,20230224,000000,8.35,8.44,8.3,8.42,517380,0
+CFFN.US,D,20230227,000000,8.44,8.51,8.35,8.36,564332,0
+CFFN.US,D,20230228,000000,8.37,8.465,8.35,8.39,765583,0
+CFFN.US,D,20230301,000000,8.33,8.36,8.235,8.31,460788,0
+CFFN.US,D,20230302,000000,8.26,8.355,8.21,8.25,793387,0
+CFFN.US,D,20230303,000000,8.28,8.31,8.22,8.3,560052,0
+CFFN.US,D,20230306,000000,8.28,8.3165,8.02,8.07,1084145,0
+CFFN.US,D,20230307,000000,8.07,8.07,7.78,7.86,868163,0
+CFFN.US,D,20230308,000000,7.88,7.885,7.76,7.83,554209,0
+CFFN.US,D,20230309,000000,7.79,7.815,7.46,7.5,1025512,0
+CFFN.US,D,20230310,000000,7.36,7.475,7.205,7.38,1231575,0
+CFFN.US,D,20230313,000000,7.12,7.18,6.635,7.07,2406021,0
+CFFN.US,D,20230314,000000,7.46,7.875,7.46,7.745,2564341,0
+CFFN.US,D,20230315,000000,7.47,7.74,7.21,7.65,2145160,0
+CFFN.US,D,20230316,000000,7.54,7.965,7.525,7.77,1209633,0
+CFFN.US,D,20230317,000000,7.59,7.645,7.3,7.55,6436415,0
+CFFN.US,D,20230320,000000,7.69,7.95,7.36,7.37,1463252,0
+CFFN.US,D,20230321,000000,7.6,7.775,7.405,7.48,1630757,0
+CFFN.US,D,20230322,000000,7.47,7.61,7.15,7.18,1448552,0
+CFFN.US,D,20230323,000000,7.25,7.25,6.97,7.02,1169918,0
+CFFN.US,D,20230324,000000,6.94,7.32,6.94,7.29,996916,0
+CFFN.US,D,20230327,000000,7.46,7.52,7.24,7.26,857116,0
+CFFN.US,D,20230328,000000,7.2,7.285,6.88,6.94,1077852,0
+CFFN.US,D,20230329,000000,7.02,7.05,6.69,6.81,1150723,0
+CFFN.US,D,20230330,000000,6.88,7.02,6.615,6.72,757268,0
+CFFN.US,D,20230331,000000,6.72,6.81,6.66,6.73,1294643,0
+CFFN.US,D,20230403,000000,6.7,6.78,6.585,6.65,1289989,0
+CFFN.US,D,20230404,000000,6.69,6.69,6.46,6.65,973378,0
+CFFN.US,D,20230405,000000,6.57,6.685,6.56,6.61,1035938,0
+CFFN.US,D,20230406,000000,6.64,6.76,6.59,6.73,606862,0
+CFFN.US,D,20230410,000000,6.73,6.81,6.67,6.74,841345,0
+CFFN.US,D,20230411,000000,6.77,6.785,6.6809,6.75,463807,0
+CFFN.US,D,20230412,000000,6.8,6.845,6.7,6.75,796310,0
+CFFN.US,D,20230413,000000,6.76,6.86,6.5971,6.82,742364,0
+CFFN.US,D,20230414,000000,6.92,6.94,6.575,6.63,927849,0
+CFFN.US,D,20230417,000000,6.63,6.74,6.55,6.72,1783051,0
+CFFN.US,D,20230418,000000,6.73,6.73,6.5,6.56,624665,0
+CFFN.US,D,20230419,000000,6.57,6.73,6.515,6.66,637501,0
+CFFN.US,D,20230420,000000,6.62,6.72,6.5,6.57,733950,0
+CFFN.US,D,20230421,000000,6.56,6.61,6.5,6.59,627802,0
+CFFN.US,D,20230424,000000,6.6,6.75,6.54,6.57,865878,0
+CFFN.US,D,20230425,000000,6.52,6.6,6.34,6.38,801456,0
+CFFN.US,D,20230426,000000,6.32,6.63,6.32,6.45,811583,0
+CFFN.US,D,20230427,000000,6.45,6.485,6.31,6.38,1389928,0
+CFFN.US,D,20230428,000000,6.39,6.45,6.17,6.2,922629,0
+CFFN.US,D,20230501,000000,6.18,6.2,5.96,6.01,1352387,0
+CFFN.US,D,20230502,000000,6.01,6.02,5.61,5.68,1224054,0
+CFFN.US,D,20230503,000000,5.7,5.81,5.55,5.64,1551470,0
+CFFN.US,D,20230504,000000,5.45,5.58,5.245,5.54,1312299,0
+CFFN.US,D,20230505,000000,5.77,5.9257,5.56,5.67,1149769,0
+CFFN.US,D,20230508,000000,5.75,5.829,5.51,5.52,731778,0
+CFFN.US,D,20230509,000000,5.5,5.54,5.39,5.48,700778,0
+CFFN.US,D,20230510,000000,5.56,5.56,5.4,5.44,536888,0
+CFFN.US,D,20230511,000000,5.37,5.435,5.3216,5.38,609922,0
+CFFN.US,D,20230512,000000,5.41,5.42,5.3,5.41,566469,0
+CFFN.US,D,20230515,000000,5.43,5.58,5.4,5.52,719708,0
+CFFN.US,D,20230516,000000,5.53,5.58,5.47,5.47,706250,0
+CFFN.US,D,20230517,000000,5.56,5.85,5.45,5.81,1214468,0
+CFFN.US,D,20230518,000000,5.82,5.89,5.75,5.87,907251,0
+CFFN.US,D,20230519,000000,5.96,6.04,5.695,5.81,1246082,0
+CFFN.US,D,20230522,000000,5.86,5.97,5.8,5.94,948432,0
+CFFN.US,D,20230523,000000,5.99,6.23,5.95,6.1,1087668,0
+CFFN.US,D,20230524,000000,6.08,6.14,6.04,6.06,607679,0
+CFFN.US,D,20230525,000000,6.07,6.115,5.995,6.08,604950,0
+CFFN.US,D,20230526,000000,6.05,6.155,5.98,6.15,641060,0
+CFFN.US,D,20230530,000000,6.13,6.19,5.99,6.12,668823,0
+CFFN.US,D,20230531,000000,6.06,6.06,5.87,5.98,1181056,0
+CFFN.US,D,20230601,000000,5.99,6.195,5.96,6.09,681314,0
+CFFN.US,D,20230602,000000,6.18,6.42,6.14,6.4,840484,0
+CFFN.US,D,20230605,000000,6.37,6.38,6.095,6.19,825232,0
+CFFN.US,D,20230606,000000,6.19,6.59,6.19,6.52,879343,0
+CFFN.US,D,20230607,000000,6.59,6.85,6.58,6.77,902729,0
+CFFN.US,D,20230608,000000,6.75,6.76,6.475,6.57,723360,0
+CFFN.US,D,20230609,000000,6.57,6.6,6.46,6.49,666593,0
+CFFN.US,D,20230612,000000,6.49,6.58,6.36,6.4,789005,0
+CFFN.US,D,20230613,000000,6.45,6.56,6.38,6.54,760613,0
+CFFN.US,D,20230614,000000,6.54,6.625,6.345,6.38,686181,0
+CFFN.US,D,20230615,000000,6.35,6.52,6.35,6.51,1145037,0
+CFFN.US,D,20230616,000000,6.57,6.61,6.38,6.58,2908054,0
+CFFN.US,D,20230620,000000,6.59,6.63,6.39,6.39,631166,0
+CFFN.US,D,20230621,000000,6.35,6.415,6.31,6.32,540899,0
+CFFN.US,D,20230622,000000,6.3,6.31,6.135,6.21,782860,0
+CFFN.US,D,20230623,000000,6.13,6.205,6.025,6.09,953446,0
+CFFN.US,D,20230626,000000,6.21,6.22,6.085,6.13,448801,0
+CFFN.US,D,20230627,000000,6.15,6.21,6.075,6.16,412171,0
+CFFN.US,D,20230628,000000,6.15,6.2,6.065,6.16,710924,0
+CFFN.US,D,20230629,000000,6.22,6.27,6.1855,6.25,472281,0
+CFFN.US,D,20230630,000000,6.29,6.305,6.16,6.17,535019,0
+CFFN.US,D,20230703,000000,6.19,6.26,6.15,6.26,311762,0
+CFFN.US,D,20230705,000000,6.22,6.25,6.14,6.15,449103,0
+CFFN.US,D,20230706,000000,6.09,6.09,5.885,6,546465,0
+CFFN.US,D,20230707,000000,5.99,6.17,5.975,6.14,903994,0
+CFFN.US,D,20230710,000000,6.11,6.235,6.06,6.13,573826,0
+CFFN.US,D,20230711,000000,6.14,6.24,6.065,6.23,729408,0
+CFFN.US,D,20230712,000000,6.33,6.45,6.325,6.37,548822,0
+CFFN.US,D,20230713,000000,6.42,6.44,6.255,6.27,872927,0
+CFFN.US,D,20230714,000000,6.32,6.32,6.09,6.17,660791,0
+CFFN.US,D,20230717,000000,6.18,6.31,6.165,6.25,713878,0
+CFFN.US,D,20230718,000000,6.27,6.43,6.26,6.4,979946,0
+CFFN.US,D,20230719,000000,6.43,6.63,6.39,6.6,666628,0
+CFFN.US,D,20230720,000000,6.6,6.6,6.43,6.54,610295,0
+CFFN.US,D,20230721,000000,6.57,6.58,6.42,6.44,541028,0
+CFFN.US,D,20230724,000000,6.44,6.63,6.44,6.62,632965,0
+CFFN.US,D,20230725,000000,6.61,6.66,6.52,6.6,1299790,0
+CFFN.US,D,20230726,000000,6.64,6.88,6.59,6.86,1178930,0
+CFFN.US,D,20230727,000000,6.86,6.87,6.485,6.63,2175535,0
+CFFN.US,D,20230728,000000,6.66,6.73,6.62,6.67,1494168,0
+CFFN.US,D,20230731,000000,6.67,6.71,6.565,6.63,624341,0
+CFFN.US,D,20230801,000000,6.6,6.66,6.49,6.64,663110,0
+CFFN.US,D,20230802,000000,6.56,6.57,6.44,6.53,610005,0
+CFFN.US,D,20230803,000000,6.45,6.47,6.325,6.4,604698,0
+CFFN.US,D,20230804,000000,6.33,6.44,6.33,6.38,715936,0
+CFFN.US,D,20230807,000000,6.4,6.41,6.34,6.38,819320,0
+CFFN.US,D,20230808,000000,6.28,6.39,6.11,6.38,656286,0
+CFFN.US,D,20230809,000000,6.37,6.37,6.265,6.34,851025,0
+CFFN.US,D,20230810,000000,6.37,6.41,6.27,6.31,570935,0
+CFFN.US,D,20230811,000000,6.28,6.345,6.27,6.31,554168,0
+CFFN.US,D,20230814,000000,6.27,6.27,6.15,6.2,541170,0
+CFFN.US,D,20230815,000000,6.12,6.18,6.04,6.05,727285,0
+CFFN.US,D,20230816,000000,6.04,6.105,5.99,6,530011,0
+CFFN.US,D,20230817,000000,6,6.11,5.99,6.11,620485,0
+CFFN.US,D,20230818,000000,6.07,6.29,6.05,6.22,2352752,0
+CFFN.US,D,20230821,000000,6.19,6.22,6.045,6.09,895828,0
+CFFN.US,D,20230822,000000,6.1,6.1601,6,6.01,882669,0
+CFFN.US,D,20230823,000000,6,6.05,5.95,6,511194,0
+CFFN.US,D,20230824,000000,5.97,6.11,5.9,5.93,604458,0
+CFFN.US,D,20230825,000000,5.93,6,5.78,5.8,448664,0
+CFFN.US,D,20230828,000000,5.85,5.895,5.785,5.81,445988,0
+CFFN.US,D,20230829,000000,5.74,5.84,5.74,5.8,526140,0
+CFFN.US,D,20230830,000000,5.77,5.805,5.74,5.77,432544,0
+CFFN.US,D,20230831,000000,5.77,5.78,5.66,5.67,636613,0
+CFFN.US,D,20230901,000000,5.71,5.8,5.7,5.79,1063604,0
+CFFN.US,D,20230905,000000,5.74,5.74,5.57,5.64,922630,0
+CFFN.US,D,20230906,000000,5.65,5.79,5.54,5.55,558841,0
+CFFN.US,D,20230907,000000,5.55,5.605,5.5,5.52,732362,0
+CFFN.US,D,20230908,000000,5.53,5.64,5.52,5.61,723874,0
+CFFN.US,D,20230911,000000,5.61,5.66,5.4,5.41,693085,0
+CFFN.US,D,20230912,000000,5.42,5.47,5.345,5.37,794700,0
+CFFN.US,D,20230913,000000,5.38,5.38,5.21,5.23,820944,0
+CFFN.US,D,20230914,000000,5.28,5.445,5.24,5.43,1573742,0
+CFFN.US,D,20230915,000000,5.41,5.41,5.215,5.25,3162946,0
+CFFN.US,D,20230918,000000,5.29,5.29,5.12,5.12,927159,0
+CFFN.US,D,20230919,000000,5.12,5.1588,4.82,4.96,1296200,0
+CFFN.US,D,20230920,000000,5.03,5.205,4.99,4.99,820796,0
+CFFN.US,D,20230921,000000,4.95,5.04,4.865,4.94,1378159,0
+CFFN.US,D,20230922,000000,4.95,5.01,4.87,4.91,793185,0
+CFFN.US,D,20230925,000000,4.9,4.975,4.85,4.92,776127,0
+CFFN.US,D,20230926,000000,4.88,4.895,4.63,4.64,929967,0
+CFFN.US,D,20230927,000000,4.67,4.67,4.58,4.62,1005034,0
+CFFN.US,D,20230928,000000,4.63,4.7075,4.625,4.65,874750,0
+CFFN.US,D,20230929,000000,4.69,4.825,4.65,4.77,882987,0
+CFFN.US,D,20231002,000000,4.75,4.795,4.605,4.62,1015652,0
+CFFN.US,D,20231003,000000,4.6,4.6375,4.545,4.56,660121,0
+CFFN.US,D,20231004,000000,4.58,4.58,4.49,4.58,494667,0
+CFFN.US,D,20231005,000000,4.58,4.68,4.57,4.66,677655,0
+CFFN.US,D,20231006,000000,4.61,4.695,4.555,4.65,883460,0
+CFFN.US,D,20231009,000000,4.63,4.71,4.59,4.66,508895,0
+CFFN.US,D,20231010,000000,4.66,4.86,4.66,4.83,831781,0
+CFFN.US,D,20231011,000000,4.82,4.87,4.705,4.79,517729,0
+CFFN.US,D,20231012,000000,4.78,4.78,4.65,4.67,410790,0
+CFFN.US,D,20231013,000000,4.69,4.72,4.47,4.48,410910,0
+CFFN.US,D,20231016,000000,4.52,4.61,4.45,4.58,1184439,0
+CFFN.US,D,20231017,000000,4.58,4.73,4.57,4.65,1071582,0
+CFFN.US,D,20231018,000000,4.64,4.645,4.48,4.51,696355,0
+CFFN.US,D,20231019,000000,4.51,4.61,4.45,4.46,892836,0
+CFFN.US,D,20231020,000000,4.48,4.55,4.35,4.36,1045025,0
+CFFN.US,D,20231023,000000,4.32,4.43,4.31,4.35,666829,0
+CFFN.US,D,20231024,000000,4.37,4.43,4.22,4.24,973963,0
+CFFN.US,D,20231025,000000,4.28,4.535,4.27,4.48,1577965,0
+CFFN.US,D,20231026,000000,4.53,5.17,4.53,5,2233190,0
+CFFN.US,D,20231027,000000,5.13,5.16,4.88,4.92,1709036,0
+CFFN.US,D,20231030,000000,4.95,5.12,4.95,5.05,784641,0
+CFFN.US,D,20231031,000000,5.2,5.27,5.125,5.2,1454736,0
+CFFN.US,D,20231101,000000,5.19,5.215,5.07,5.11,942160,0
+CFFN.US,D,20231102,000000,5.06,5.33,5.06,5.33,934698,0
+CFFN.US,D,20231103,000000,5.5,5.66,5.45,5.53,1060148,0
+CFFN.US,D,20231106,000000,5.5,5.61,5.435,5.58,844483,0
+CFFN.US,D,20231107,000000,5.54,5.54,5.44,5.45,587536,0
+CFFN.US,D,20231108,000000,5.43,5.445,5.35,5.39,697172,0
+CFFN.US,D,20231109,000000,5.4,5.405,5.13,5.16,709836,0
+CFFN.US,D,20231110,000000,5.19,5.2,5.055,5.08,737995,0
+CFFN.US,D,20231113,000000,5.07,5.14,4.9847,5.07,438537,0
+CFFN.US,D,20231114,000000,5.27,5.469,5.225,5.43,1358268,0
+CFFN.US,D,20231115,000000,5.4,5.47,5.31,5.37,933333,0
+CFFN.US,D,20231116,000000,5.39,5.39,5.22,5.23,755598,0
+CFFN.US,D,20231117,000000,5.3,5.425,5.26,5.31,1145731,0
+CFFN.US,D,20231120,000000,5.32,5.39,5.245,5.3,645315,0
+CFFN.US,D,20231121,000000,5.26,5.26,5.17,5.2,597190,0
+CFFN.US,D,20231122,000000,5.25,5.47,5.15,5.19,652811,0
+CFFN.US,D,20231124,000000,5.19,5.23,5.17,5.18,365270,0
+CFFN.US,D,20231127,000000,5.16,5.22,5.125,5.21,1064066,0
+CFFN.US,D,20231128,000000,5.24,5.38,5.14,5.33,612092,0
+CFFN.US,D,20231129,000000,5.43,5.55,5.385,5.47,1007897,0
+CFFN.US,D,20231130,000000,5.49,5.57,5.34,5.39,999168,0
+CFFN.US,D,20231201,000000,5.38,5.63,5.29,5.62,2080673,0
+CFFN.US,D,20231204,000000,5.58,5.87,5.58,5.87,1197409,0
+CFFN.US,D,20231205,000000,5.86,5.86,5.645,5.71,718837,0
+CFFN.US,D,20231206,000000,5.74,5.84,5.68,5.68,815068,0
+CFFN.US,D,20231207,000000,5.73,5.79,5.66,5.78,929943,0
+CFFN.US,D,20231208,000000,5.79,5.875,5.76,5.78,654932,0
+CFFN.US,D,20231211,000000,5.78,5.78,5.66,5.77,922161,0
+CFFN.US,D,20231212,000000,5.76,5.86,5.68,5.81,625247,0
+CFFN.US,D,20231213,000000,5.79,6.17,5.74,6.16,1452068,0
+CFFN.US,D,20231214,000000,6.31,6.53,6.31,6.45,1959082,0
+CFFN.US,D,20231215,000000,6.59,6.59,6.39,6.47,2274740,0
+CFFN.US,D,20231218,000000,6.47,6.61,6.39,6.42,1323118,0
+CFFN.US,D,20231219,000000,6.44,6.65,6.42,6.64,1157135,0
+CFFN.US,D,20231220,000000,6.64,6.815,6.48,6.56,1130797,0
+CFFN.US,D,20231221,000000,6.63,6.73,6.575,6.62,565628,0
+CFFN.US,D,20231222,000000,6.67,6.8,6.63,6.69,953572,0
+CFFN.US,D,20231226,000000,6.73,6.8,6.67,6.77,755188,0
+CFFN.US,D,20231227,000000,6.77,6.78,6.66,6.67,596021,0
+CFFN.US,D,20231228,000000,6.64,6.65,6.56,6.59,485245,0
+CFFN.US,D,20231229,000000,6.56,6.575,6.42,6.45,913068,0
+CFFN.US,D,20240102,000000,6.39,6.545,6.31,6.44,742713,0
+CFFN.US,D,20240103,000000,6.39,6.435,6.1825,6.2,764907,0
+CFFN.US,D,20240104,000000,6.22,6.3131,6.12,6.13,781513,0
+CFFN.US,D,20240105,000000,6.07,6.235,6.07,6.16,1065565,0
+CFFN.US,D,20240108,000000,6.16,6.17,6.0425,6.1,702386,0
+CFFN.US,D,20240109,000000,6,6.04,5.905,6,669242,0
+CFFN.US,D,20240110,000000,5.95,6.19,5.95,6.18,861356,0
+CFFN.US,D,20240111,000000,6.11,6.14,5.9,6.06,940998,0
+CFFN.US,D,20240112,000000,6.12,6.155,5.865,6,625200,0
+CFFN.US,D,20240116,000000,5.9,5.97,5.78,5.82,676979,0
+CFFN.US,D,20240117,000000,5.71,5.84,5.69,5.84,861767,0
+CFFN.US,D,20240118,000000,5.85,5.855,5.74,5.84,723478,0
+CFFN.US,D,20240119,000000,5.88,5.97,5.79,5.97,604702,0
+CFFN.US,D,20240122,000000,6.03,6.25,6,6.15,871230,0
+CFFN.US,D,20240123,000000,6.2,6.21,6.06,6.08,682167,0
+CFFN.US,D,20240124,000000,6.08,6.26,6.025,6.04,1367545,0
+CFFN.US,D,20240125,000000,6.17,6.525,6.125,6.4,1294711,0
+CFFN.US,D,20240126,000000,6.44,6.59,6.41,6.44,1256132,0
+CFFN.US,D,20240129,000000,6.4,6.58,6.3511,6.56,945734,0
+CFFN.US,D,20240130,000000,6.53,6.61,6.5,6.58,727054,0
+CFFN.US,D,20240131,000000,6.5,6.57,6.34,6.34,1675319,0
+CFFN.US,D,20240201,000000,6.29,6.4,6.14,6.34,1245622,0
+CFFN.US,D,20240202,000000,6.18,6.285,6.06,6.19,1238225,0
+CFFN.US,D,20240205,000000,6.09,6.095,5.865,6.03,1442013,0
+CFFN.US,D,20240206,000000,6.04,6.1,5.9,5.91,903893,0
+CFFN.US,D,20240207,000000,5.89,5.9044,5.735,5.83,1225994,0
+CFFN.US,D,20240208,000000,5.84,6.03,5.84,5.92,927430,0
+CFFN.US,D,20240209,000000,5.92,6.12,5.835,6.11,1047131,0
+CFFN.US,D,20240212,000000,6.12,6.25,6.1,6.16,1046560,0
+CFFN.US,D,20240213,000000,5.95,5.97,5.72,5.8,1405770,0
+CFFN.US,D,20240214,000000,5.9,5.99,5.785,5.9,998739,0
+CFFN.US,D,20240215,000000,5.98,6.115,5.94,6.07,932572,0
+CFFN.US,D,20240216,000000,6,6.03,5.8101,5.89,832269,0
+CFFN.US,D,20240220,000000,5.81,5.975,5.77,5.9,755269,0
+CFFN.US,D,20240221,000000,5.89,5.95,5.82,5.94,795315,0
+CFFN.US,D,20240222,000000,5.91,5.965,5.8,5.86,799480,0
+CFFN.US,D,20240223,000000,5.86,5.91,5.78,5.84,583401,0
+CFFN.US,D,20240226,000000,5.8,5.87,5.72,5.75,705399,0
+CFFN.US,D,20240227,000000,5.78,5.835,5.72,5.74,742024,0
+CFFN.US,D,20240228,000000,5.67,5.795,5.6333,5.73,1101201,0
+CFFN.US,D,20240229,000000,5.88,5.95,5.76,5.79,1090027,0
+CFFN.US,D,20240301,000000,5.75,5.7883,5.64,5.65,815860,0
+CFFN.US,D,20240304,000000,5.65,5.73,5.55,5.57,883183,0
+CFFN.US,D,20240305,000000,5.57,5.935,5.53,5.81,1388844,0
+CFFN.US,D,20240306,000000,5.83,5.855,5.655,5.84,1359045,0
+CFFN.US,D,20240307,000000,5.91,5.94,5.79,5.83,846117,0
+CFFN.US,D,20240308,000000,5.9,5.965,5.86,5.89,703967,0
+CFFN.US,D,20240311,000000,5.85,5.9,5.8,5.83,519072,0
+CFFN.US,D,20240312,000000,5.83,5.83,5.675,5.76,814636,0
+CFFN.US,D,20240313,000000,5.73,5.885,5.73,5.83,820028,0
+CFFN.US,D,20240314,000000,5.79,5.8,5.655,5.69,1043966,0
+CFFN.US,D,20240315,000000,5.67,5.86,5.67,5.83,2388575,0
+CFFN.US,D,20240318,000000,5.81,5.81,5.585,5.6,1018615,0
+CFFN.US,D,20240319,000000,5.6,5.655,5.51,5.51,827994,0
+CFFN.US,D,20240320,000000,5.45,5.83,5.41,5.75,917409,0
+CFFN.US,D,20240321,000000,5.79,5.88,5.46,5.81,966171,0
+CFFN.US,D,20240322,000000,5.83,5.86,5.63,5.63,593820,0
+CFFN.US,D,20240325,000000,5.69,5.74,5.65,5.66,487181,0
+CFFN.US,D,20240326,000000,5.67,5.72,5.554,5.6,698666,0
+CFFN.US,D,20240327,000000,5.65,5.9,5.64,5.9,646039,0
+CFFN.US,D,20240328,000000,5.9,6.04,5.9,5.96,863394,0
+CFFN.US,D,20240401,000000,5.93,5.93,5.75,5.76,532186,0
+CFFN.US,D,20240402,000000,5.67,5.73,5.565,5.66,987588,0
+CFFN.US,D,20240403,000000,5.61,5.67,5.54,5.55,675563,0
+CFFN.US,D,20240404,000000,5.65,5.7,5.535,5.57,630292,0
+CFFN.US,D,20240405,000000,5.56,5.57,5.43,5.46,383896,0
+CFFN.US,D,20240408,000000,5.485,5.55,5.465,5.5,613963,0
+CFFN.US,D,20240409,000000,5.54,5.6,5.495,5.53,640240,0
+CFFN.US,D,20240410,000000,5.4,5.4,5.15,5.26,1165430,0
+CFFN.US,D,20240411,000000,5.32,5.41,5.24,5.33,818508,0
+CFFN.US,D,20240412,000000,5.28,5.35,5.23,5.29,1164598,0
+CFFN.US,D,20240415,000000,5.3,5.4,5.16,5.21,894312,0
+CFFN.US,D,20240416,000000,5.15,5.175,5.09,5.1,768547,0
+CFFN.US,D,20240417,000000,5.18,5.2,5.075,5.12,841585,0
+CFFN.US,D,20240418,000000,5.11,5.215,5.1,5.16,835503,0
+CFFN.US,D,20240419,000000,5.13,5.29,5.07,5.28,828733,0
+CFFN.US,D,20240422,000000,5.31,5.34,5.21,5.21,719912,0
+CFFN.US,D,20240423,000000,5.23,5.33,5.2,5.28,1240635,0
+CFFN.US,D,20240424,000000,5.31,5.415,4.98,5.18,1310133,0
+CFFN.US,D,20240425,000000,5.02,5.0456,4.81,4.96,1667869,0
+CFFN.US,D,20240426,000000,4.93,4.98,4.81,4.81,1253274,0
+CFFN.US,D,20240429,000000,4.82,4.9,4.8,4.81,866242,0
+CFFN.US,D,20240430,000000,4.8,4.83,4.755,4.77,737800,0
+CFFN.US,D,20240501,000000,4.78,5.22,4.78,5.1,1482321,0
+CFFN.US,D,20240502,000000,5.04,5.1,4.945,5.09,1003900,0
+CFFN.US,D,20240503,000000,5.18,5.22,5.025,5.07,769576,0
+CFFN.US,D,20240506,000000,5.11,5.16,5.035,5.06,651577,0
+CFFN.US,D,20240507,000000,5.1,5.15,5.06,5.06,530666,0
+CFFN.US,D,20240508,000000,4.99,5.12,4.97,5.07,773030,0
+CFFN.US,D,20240509,000000,5.1,5.115,5.05,5.11,670680,0
+CFFN.US,D,20240510,000000,5.1,5.12,5.035,5.09,410471,0
+CFFN.US,D,20240513,000000,5.11,5.1575,5.085,5.1,496761,0
+CFFN.US,D,20240514,000000,5.19,5.24,5.095,5.12,555307,0
+CFFN.US,D,20240515,000000,5.2,5.26,5.15,5.17,833857,0
+CFFN.US,D,20240516,000000,5.18,5.23,5.14,5.19,1116388,0
+CFFN.US,D,20240517,000000,5.19,5.32,5.165,5.28,969742,0
+CFFN.US,D,20240520,000000,5.27,5.34,5.2,5.21,558578,0
+CFFN.US,D,20240521,000000,5.2,5.28,5.19,5.25,601266,0
+CFFN.US,D,20240522,000000,5.23,5.265,5.15,5.18,598982,0
+CFFN.US,D,20240523,000000,5.18,5.21,5.075,5.11,791797,0
+CFFN.US,D,20240524,000000,5.15,5.18,5.11,5.14,359644,0
+CFFN.US,D,20240528,000000,5.14,5.185,5.095,5.16,606315,0
+CFFN.US,D,20240529,000000,5.1,5.13,5.03,5.08,703638,0
+CFFN.US,D,20240530,000000,5.15,5.22,5.1,5.18,515215,0
+CFFN.US,D,20240531,000000,5.21,5.23,5.15,5.17,695297,0
+CFFN.US,D,20240603,000000,5.24,5.24,5.09,5.1,730945,0
+CFFN.US,D,20240604,000000,5.07,5.1,4.985,5.01,767700,0
+CFFN.US,D,20240605,000000,5.02,5.05,4.97,5.03,627595,0
+CFFN.US,D,20240606,000000,5,5.13,5,5.08,576278,0
+CFFN.US,D,20240607,000000,5,5.165,5,5.13,708232,0
+CFFN.US,D,20240610,000000,5.09,5.14,5.01,5.12,654872,0
+CFFN.US,D,20240611,000000,5.1,5.16,5.04,5.12,780045,0
+CFFN.US,D,20240612,000000,5.22,5.5,5.22,5.33,993446,0
+CFFN.US,D,20240613,000000,5.3,5.33,5.21,5.26,756753,0
+CFFN.US,D,20240614,000000,5.22,5.24,5.12,5.19,576455,0
+CFFN.US,D,20240617,000000,5.18,5.3,5.13,5.3,594189,0
+CFFN.US,D,20240618,000000,5.27,5.41,5.26,5.35,856959,0
+CFFN.US,D,20240620,000000,5.3,5.4,5.29,5.34,629852,0
+CFFN.US,D,20240621,000000,5.36,5.38,5.2825,5.29,2693583,0
+CFFN.US,D,20240624,000000,5.34,5.375,5.305,5.34,853097,0
+CFFN.US,D,20240625,000000,5.3,5.33,5.2,5.21,695229,0
+CFFN.US,D,20240626,000000,5.2,5.41,5.18,5.4,559144,0
+CFFN.US,D,20240627,000000,5.4,5.45,5.335,5.45,381246,0
+CFFN.US,D,20240628,000000,5.5,5.6,5.41,5.49,3376562,0
+CFFN.US,D,20240701,000000,5.51,5.555,5.445,5.47,691862,0
+CFFN.US,D,20240702,000000,5.48,5.59,5.46,5.59,473715,0
+CFFN.US,D,20240703,000000,5.6,5.6,5.41,5.41,315254,0
+CFFN.US,D,20240705,000000,5.4,5.41,5.315,5.34,397689,0
+CFFN.US,D,20240708,000000,5.35,5.44,5.35,5.43,485819,0
+CFFN.US,D,20240709,000000,5.42,5.51,5.39,5.51,419264,0
+CFFN.US,D,20240710,000000,5.5,5.61,5.5,5.6,464767,0
+CFFN.US,D,20240711,000000,5.72,5.88,5.71,5.85,889920,0
+CFFN.US,D,20240712,000000,5.91,5.92,5.79,5.8,573537,0
+CFFN.US,D,20240715,000000,5.89,6.08,5.89,5.99,921023,0
+CFFN.US,D,20240716,000000,6.04,6.21,6.03,6.21,1283198,0
+CFFN.US,D,20240717,000000,6.15,6.38,6.12,6.27,1705452,0
+CFFN.US,D,20240718,000000,6.2,6.37,6.175,6.25,1071441,0
+CFFN.US,D,20240719,000000,6.25,6.33,6.2,6.2,533781,0
+CFFN.US,D,20240722,000000,6.17,6.56,6.13,6.52,1521689,0
+CFFN.US,D,20240723,000000,6.43,6.77,6.42,6.75,1287697,0
+CFFN.US,D,20240724,000000,6.15,6.815,6.13,6.5,1499283,0
+CFFN.US,D,20240725,000000,6.59,6.59,6.25,6.27,1643010,0
+CFFN.US,D,20240726,000000,6.29,6.49,6.29,6.48,1522661,0
+CFFN.US,D,20240729,000000,6.48,6.5,6.35,6.39,1221289,0
+CFFN.US,D,20240730,000000,6.43,6.505,6.395,6.4,634642,0
+CFFN.US,D,20240731,000000,6.41,6.54,6.32,6.32,796115,0
+CFFN.US,D,20240801,000000,6.29,6.32,5.93,6,1180654,0
+CFFN.US,D,20240802,000000,5.7,5.84,5.62,5.76,1149430,0
+CFFN.US,D,20240805,000000,5.51,5.84,5.435,5.65,1872763,0
+CFFN.US,D,20240806,000000,5.65,5.67,5.5,5.58,1109074,0
+CFFN.US,D,20240807,000000,5.68,5.7,5.52,5.54,660323,0
+CFFN.US,D,20240808,000000,5.62,5.67,5.54,5.67,1424884,0
+CFFN.US,D,20240809,000000,5.65,5.695,5.485,5.62,810407,0
+CFFN.US,D,20240812,000000,5.67,5.74,5.51,5.54,664197,0
+CFFN.US,D,20240813,000000,5.61,5.72,5.545,5.72,604283,0
+CFFN.US,D,20240814,000000,5.75,5.75,5.565,5.61,519915,0
+CFFN.US,D,20240815,000000,5.74,5.89,5.74,5.8,837084,0
+CFFN.US,D,20240816,000000,5.79,5.97,5.77,5.86,664191,0
+CFFN.US,D,20240819,000000,5.87,5.95,5.825,5.93,835801,0
+CFFN.US,D,20240820,000000,5.89,5.89,5.78,5.79,597110,0
+CFFN.US,D,20240821,000000,5.81,5.84,5.72,5.8,419942,0
+CFFN.US,D,20240822,000000,5.79,5.83,5.71,5.71,575650,0
+CFFN.US,D,20240823,000000,5.77,6.24,5.755,6.13,1282659,0
+CFFN.US,D,20240826,000000,6.18,6.18,6.02,6.04,694536,0
+CFFN.US,D,20240827,000000,6.01,6.085,5.94,6.02,444676,0
+CFFN.US,D,20240828,000000,6.01,6.075,5.92,6,368851,0
+CFFN.US,D,20240829,000000,6.04,6.04,5.9347,5.96,391688,0
+CFFN.US,D,20240830,000000,5.97,6.05,5.915,6.01,458675,0
+CFFN.US,D,20240903,000000,5.95,6.02,5.825,5.91,686816,0
+CFFN.US,D,20240904,000000,5.88,5.93,5.79,5.87,434767,0
+CFFN.US,D,20240905,000000,5.93,5.96,5.78,5.82,374758,0
+CFFN.US,D,20240906,000000,5.84,5.875,5.69,5.74,455994,0
+CFFN.US,D,20240909,000000,5.75,5.785,5.625,5.68,652613,0
+CFFN.US,D,20240910,000000,5.68,5.73,5.585,5.72,539388,0
+CFFN.US,D,20240911,000000,5.66,5.72,5.51,5.69,453991,0
+CFFN.US,D,20240912,000000,5.72,5.77,5.62,5.73,478557,0
+CFFN.US,D,20240913,000000,5.78,5.855,5.74,5.84,542789,0
+CFFN.US,D,20240916,000000,5.83,5.92,5.73,5.84,586731,0
+CFFN.US,D,20240917,000000,5.91,6.045,5.855,5.92,803261,0
+CFFN.US,D,20240918,000000,5.94,6.18,5.83,5.94,734597,0
+CFFN.US,D,20240919,000000,6.08,6.115,5.97,6.05,776419,0
+CFFN.US,D,20240920,000000,5.99,6.055,5.92,5.93,3977215,0
+CFFN.US,D,20240923,000000,5.97,5.98,5.9,5.93,685559,0
+CFFN.US,D,20240924,000000,5.91,5.935,5.845,5.89,633373,0
+CFFN.US,D,20240925,000000,5.88,5.89,5.76,5.76,750505,0
+CFFN.US,D,20240926,000000,5.86,5.86,5.75,5.77,676586,0
+CFFN.US,D,20240927,000000,5.84,5.88,5.75,5.77,761449,0
+CFFN.US,D,20240930,000000,5.77,5.875,5.76,5.84,490822,0
+CFFN.US,D,20241001,000000,5.8,5.8351,5.595,5.62,675653,0
+CFFN.US,D,20241002,000000,5.61,5.745,5.595,5.61,402017,0
+CFFN.US,D,20241003,000000,5.57,5.605,5.525,5.56,427222,0
+CFFN.US,D,20241004,000000,5.67,5.69,5.575,5.61,401950,0
+CFFN.US,D,20241007,000000,5.59,5.615,5.4949,5.54,418854,0
+CFFN.US,D,20241008,000000,5.58,5.655,5.56,5.59,512565,0
+CFFN.US,D,20241009,000000,5.57,5.685,5.57,5.65,511595,0
+CFFN.US,D,20241010,000000,5.6,5.655,5.57,5.63,568670,0
+CFFN.US,D,20241011,000000,5.67,5.855,5.67,5.82,559910,0
+CFFN.US,D,20241014,000000,5.81,5.91,5.76,5.9,385730,0
+CFFN.US,D,20241015,000000,5.92,6.14,5.88,6.02,720403,0
+CFFN.US,D,20241016,000000,6.1,6.245,6.07,6.23,475786,0
+CFFN.US,D,20241017,000000,6.21,6.24,6.155,6.22,483713,0
+CFFN.US,D,20241018,000000,6.21,6.22,6.16,6.16,430473,0
+CFFN.US,D,20241021,000000,6.14,6.15,6.03,6.04,1232790,0
+CFFN.US,D,20241022,000000,6.02,6.135,6.015,6.13,1455830,0
+CFFN.US,D,20241023,000000,6.14,6.69,6.14,6.56,1483267,0
+CFFN.US,D,20241024,000000,6.67,6.78,6.6,6.7,1092774,0
+CFFN.US,D,20241025,000000,6.7,6.77,6.485,6.51,1097582,0
+CFFN.US,D,20241028,000000,6.52,6.7,6.495,6.65,652619,0
+CFFN.US,D,20241029,000000,6.6,6.645,6.555,6.57,508701,0
+CFFN.US,D,20241030,000000,6.55,6.74,6.53,6.53,927079,0
+CFFN.US,D,20241031,000000,6.57,6.59,6.44,6.445,704258,0
+CFFN.US,D,20241101,000000,6.42,6.49,6.33,6.38,583940,0
+CFFN.US,D,20241104,000000,6.37,6.39,6.25,6.32,951408,0
+CFFN.US,D,20241105,000000,6.34,6.46,6.3002,6.45,570319,0
+CFFN.US,D,20241106,000000,6.81,7.2,6.81,7.18,1640469,0
+CFFN.US,D,20241107,000000,7.1,7.17,6.91,6.93,814005,0
+CFFN.US,D,20241108,000000,6.94,7.05,6.9,6.93,616452,0
+CFFN.US,D,20241111,000000,7.03,7.16,6.9944,7.06,744646,0
+CFFN.US,D,20241112,000000,7.03,7.055,6.905,6.95,616031,0
+CFFN.US,D,20241113,000000,7.03,7.06,6.89,6.9,761081,0
+CFFN.US,D,20241114,000000,6.92,6.96,6.765,6.83,580949,0
+CFFN.US,D,20241115,000000,6.83,6.91,6.755,6.84,716955,0
+CFFN.US,D,20241118,000000,6.84,6.92,6.72,6.73,437780,0
+CFFN.US,D,20241119,000000,6.61,6.7689,6.52,6.73,601712,0
+CFFN.US,D,20241120,000000,6.7,6.74,6.605,6.66,341839,0
+CFFN.US,D,20241121,000000,6.67,6.785,6.655,6.69,479309,0
+CFFN.US,D,20241122,000000,6.71,6.91,6.7,6.89,679430,0
+CFFN.US,D,20241125,000000,6.99,7.09,6.87,6.88,744698,0
+CFFN.US,D,20241126,000000,6.83,6.91,6.79,6.8,623180,0
+CFFN.US,D,20241127,000000,6.88,6.92,6.765,6.78,532394,0
+CFFN.US,D,20241129,000000,6.79,6.87,6.65,6.68,427315,0
+CFFN.US,D,20241202,000000,6.7,6.89,6.595,6.76,938866,0
+CFFN.US,D,20241203,000000,6.7,6.8,6.61,6.61,548008,0
+CFFN.US,D,20241204,000000,6.67,6.75,6.6,6.69,710185,0
+CFFN.US,D,20241205,000000,6.73,6.755,6.61,6.63,603806,0
+CFFN.US,D,20241206,000000,6.68,6.7,6.575,6.69,416829,0
+CFFN.US,D,20241209,000000,6.7,6.74,6.6,6.62,553953,0
+CFFN.US,D,20241210,000000,6.64,6.69,6.54,6.58,973560,0
+CFFN.US,D,20241211,000000,6.66,6.665,6.55,6.56,1069037,0
+CFFN.US,D,20241212,000000,6.55,6.595,6.5,6.5,565204,0
+CFFN.US,D,20241213,000000,6.48,6.52,6.37,6.52,627787,0
+CFFN.US,D,20241216,000000,6.53,6.69,6.47,6.66,775961,0
+CFFN.US,D,20241217,000000,6.56,6.715,6.455,6.46,727601,0
+CFFN.US,D,20241218,000000,6.52,6.56,6.08,6.12,1094359,0
+CFFN.US,D,20241219,000000,6.19,6.27,6.02,6.02,869795,0
+CFFN.US,D,20241220,000000,5.95,6.19,5.95,6.01,3898588,0
+CFFN.US,D,20241223,000000,5.96,6.045,5.89,5.93,600877,0
+CFFN.US,D,20241224,000000,5.92,5.96,5.885,5.96,271838,0
+CFFN.US,D,20241226,000000,5.91,5.99,5.82,5.97,532211,0
+CFFN.US,D,20241227,000000,5.95,6.02,5.905,5.95,928744,0
+CFFN.US,D,20241230,000000,5.92,5.965,5.85,5.92,471664,0
+CFFN.US,D,20241231,000000,5.95,6.01,5.875,5.91,503471,0
+CFFN.US,D,20250102,000000,5.96,6,5.82,5.82,570942,0
+CFFN.US,D,20250103,000000,5.83,5.895,5.73,5.89,577494,0
+CFFN.US,D,20250106,000000,5.89,5.96,5.85,5.86,844592,0
+CFFN.US,D,20250107,000000,5.87,5.91,5.715,5.81,711627,0
+CFFN.US,D,20250108,000000,5.76,5.835,5.72,5.78,754195,0
+CFFN.US,D,20250110,000000,5.65,5.69,5.515,5.58,837073,0
+CFFN.US,D,20250113,000000,5.54,5.61,5.53,5.58,923624,0
+CFFN.US,D,20250114,000000,5.63,5.73,5.6,5.72,779711,0
+CFFN.US,D,20250115,000000,5.87,5.93,5.725,5.74,805995,0
+CFFN.US,D,20250116,000000,5.71,5.745,5.655,5.72,758950,0
+CFFN.US,D,20250117,000000,5.77,5.805,5.66,5.72,746877,0
+CFFN.US,D,20250121,000000,5.76,5.825,5.71,5.72,535884,0
+CFFN.US,D,20250122,000000,5.67,5.705,5.6,5.6,602079,0
+CFFN.US,D,20250123,000000,5.59,5.685,5.56,5.6,666850,0
+CFFN.US,D,20250124,000000,5.56,5.69,5.55,5.65,662935,0
+CFFN.US,D,20250127,000000,5.69,5.81,5.68,5.8,906302,0
+CFFN.US,D,20250128,000000,5.75,5.88,5.7,5.71,1061871,0
+CFFN.US,D,20250129,000000,5.71,5.945,5.59,5.86,836399,0
+CFFN.US,D,20250130,000000,5.86,5.94,5.785,5.86,658672,0
+CFFN.US,D,20250131,000000,5.86,6.06,5.78,5.95,1309879,0
+CFFN.US,D,20250203,000000,5.8,5.99,5.75,5.94,681241,0
+CFFN.US,D,20250204,000000,5.92,6.1,5.92,6.08,573467,0
+CFFN.US,D,20250205,000000,6.11,6.13,5.99,6.11,573014,0
+CFFN.US,D,20250206,000000,6.12,6.195,6.07,6.18,715696,0
+CFFN.US,D,20250207,000000,6.08,6.08,5.91,6.01,684764,0
+CFFN.US,D,20250210,000000,6.02,6.115,5.95,6.08,974866,0
+CFFN.US,D,20250211,000000,6.04,6.165,6.02,6.14,479899,0
+CFFN.US,D,20250212,000000,6.04,6.14,5.99,6.11,648686,0
+CFFN.US,D,20250213,000000,6.14,6.22,6.075,6.2,585722,0
+CFFN.US,D,20250214,000000,6.23,6.255,6.16,6.18,506733,0
+CFFN.US,D,20250218,000000,6.17,6.19,6.07,6.12,487080,0
+CFFN.US,D,20250219,000000,6.04,6.08,6,6.05,489282,0
+CFFN.US,D,20250220,000000,6.04,6.05,5.94,5.96,453978,0
+CFFN.US,D,20250221,000000,6.01,6.0599,5.87,5.875,735926,0
+CFFN.US,D,20250224,000000,5.93,5.93,5.81,5.82,468393,0
+CFFN.US,D,20250225,000000,5.84,5.92,5.83,5.89,474284,0
+CFFN.US,D,20250226,000000,5.88,5.97,5.81,5.89,765470,0
+CFFN.US,D,20250227,000000,5.89,5.935,5.855,5.9,394172,0
+CFFN.US,D,20250228,000000,5.9,5.92,5.83,5.92,560502,0
+CFFN.US,D,20250303,000000,5.98,6.195,5.92,6.02,1055074,0
+CFFN.US,D,20250304,000000,5.96,6.01,5.835,5.87,712673,0
+CFFN.US,D,20250305,000000,5.9,5.95,5.765,5.85,572700,0
+CFFN.US,D,20250306,000000,5.8,5.85,5.7699,5.83,552297,0
+CFFN.US,D,20250307,000000,5.82,5.855,5.72,5.8,492360,0
+CFFN.US,D,20250310,000000,5.74,5.77,5.6,5.62,705601,0
+CFFN.US,D,20250311,000000,5.65,5.695,5.55,5.56,689311,0
+CFFN.US,D,20250312,000000,5.6,5.635,5.515,5.59,596128,0
+CFFN.US,D,20250313,000000,5.6,5.655,5.56,5.56,635651,0
+CFFN.US,D,20250314,000000,5.6,5.7,5.575,5.69,536771,0
+CFFN.US,D,20250317,000000,5.7,5.74,5.645,5.72,596513,0
+CFFN.US,D,20250318,000000,5.71,5.775,5.675,5.74,640510,0
+CFFN.US,D,20250319,000000,5.74,5.835,5.66,5.77,907585,0
+CFFN.US,D,20250320,000000,5.71,5.83,5.71,5.75,578502,0
+CFFN.US,D,20250321,000000,5.73,5.785,5.65,5.74,1999563,0
+CFFN.US,D,20250324,000000,5.82,5.835,5.755,5.81,432251,0
+CFFN.US,D,20250325,000000,5.83,5.83,5.665,5.67,454494,0
+CFFN.US,D,20250326,000000,5.68,5.735,5.62,5.65,360825,0
+CFFN.US,D,20250327,000000,5.66,5.785,5.615,5.75,652576,0
+CFFN.US,D,20250328,000000,5.74,5.755,5.615,5.69,607782,0
+CFFN.US,D,20250331,000000,5.66,5.68,5.59,5.6,947099,0
+CFFN.US,D,20250401,000000,5.66,5.66,5.52,5.63,654393,0
+CFFN.US,D,20250402,000000,5.56,5.65,5.53,5.64,610636,0
+CFFN.US,D,20250403,000000,5.432,5.495,5.341,5.35,1001170,0
+CFFN.US,D,20250404,000000,5.21,5.3,5.07,5.25,1174469,0
+CFFN.US,D,20250407,000000,5.15,5.505,5.06,5.25,1699792,0
+CFFN.US,D,20250408,000000,5.38,5.431,5.12,5.2,1309902,0
+CFFN.US,D,20250409,000000,5.14,5.56,5.06,5.46,1319749,0
+CFFN.US,D,20250410,000000,5.4,5.4099,5.025,5.1,1321681,0
+CFFN.US,D,20250411,000000,5.08,5.09,4.9,5.03,997423,0
+CFFN.US,D,20250414,000000,5.1,5.18,5.025,5.14,865499,0
+CFFN.US,D,20250415,000000,5.15,5.285,5.14,5.2,643337,0
+CFFN.US,D,20250416,000000,5.19,5.26,5.17,5.23,652860,0
+CFFN.US,D,20250417,000000,5.22,5.2981,5.195,5.26,681621,0
+CFFN.US,D,20250421,000000,5.22,5.24,5.1011,5.16,922282,0
+CFFN.US,D,20250422,000000,5.21,5.43,5.18,5.4,861895,0
+CFFN.US,D,20250423,000000,5.51,5.56,5.185,5.43,1155562,0
+CFFN.US,D,20250424,000000,5.45,5.765,5.43,5.69,1088763,0
+CFFN.US,D,20250425,000000,5.61,5.7377,5.535,5.7,1494243,0
+CFFN.US,D,20250428,000000,5.74,5.74,5.605,5.72,797987,0
+CFFN.US,D,20250429,000000,5.69,5.74,5.645,5.74,493407,0
+CFFN.US,D,20250430,000000,5.65,5.715,5.6,5.67,877817,0
+CFFN.US,D,20250501,000000,5.68,5.78,5.63,5.73,650931,0
+CFFN.US,D,20250502,000000,5.69,5.805,5.665,5.79,573941,0
+CFFN.US,D,20250505,000000,5.76,5.825,5.71,5.74,809659,0
+CFFN.US,D,20250506,000000,5.68,5.765,5.625,5.63,1656780,0
+CFFN.US,D,20250507,000000,5.68,5.74,5.645,5.67,701290,0
+CFFN.US,D,20250508,000000,5.7,5.75,5.63,5.7,1469269,0
+CFFN.US,D,20250509,000000,5.7,5.736,5.58,5.63,1025670,0
+CFFN.US,D,20250512,000000,5.79,5.88,5.72,5.76,1122786,0
+CFFN.US,D,20250513,000000,5.79,5.9,5.76,5.82,1103711,0
+CFFN.US,D,20250514,000000,5.79,5.805,5.625,5.66,1556016,0
+CFFN.US,D,20250515,000000,5.68,5.77,5.63,5.73,1209989,0
+CFFN.US,D,20250516,000000,5.71,5.895,5.675,5.87,4096339,0
+CFFN.US,D,20250519,000000,5.8,5.85,5.79,5.84,559680,0
+CFFN.US,D,20250520,000000,5.81,5.92,5.7878,5.89,679990,0
+CFFN.US,D,20250521,000000,5.82,5.825,5.64,5.65,846113,0
+CFFN.US,D,20250522,000000,5.63,5.69,5.61,5.625,570864,0
+CFFN.US,D,20250523,000000,5.55,5.63,5.51,5.6,650311,0
+CFFN.US,D,20250527,000000,5.65,5.78,5.58,5.75,745314,0
+CFFN.US,D,20250528,000000,5.74,5.78,5.68,5.71,742975,0
+CFFN.US,D,20250529,000000,5.71,5.75,5.6435,5.72,558032,0
+CFFN.US,D,20250530,000000,5.72,5.75,5.655,5.71,1190123,0
+CFFN.US,D,20250602,000000,5.68,5.69,5.595,5.66,600650,0
+CFFN.US,D,20250603,000000,5.65,5.75,5.625,5.74,654557,0
+CFFN.US,D,20250604,000000,5.74,5.76,5.65,5.69,1183089,0
+CFFN.US,D,20250605,000000,5.69,5.77,5.645,5.69,964754,0
+CFFN.US,D,20250606,000000,5.77,5.8,5.71,5.78,765081,0
+CFFN.US,D,20250609,000000,5.78,5.86,5.77,5.82,861199,0
+CFFN.US,D,20250610,000000,5.84,5.96,5.81,5.95,1051819,0
+CFFN.US,D,20250611,000000,5.95,6,5.91,5.98,1241099,0
+CFFN.US,D,20250612,000000,5.95,5.985,5.87,5.98,1153736,0
+CFFN.US,D,20250613,000000,5.9,5.93,5.802,5.84,1293790,0
+CFFN.US,D,20250616,000000,5.91,5.965,5.855,5.86,856825,0
+CFFN.US,D,20250617,000000,5.81,5.88,5.77,5.77,727205,0
+CFFN.US,D,20250618,000000,5.77,5.87,5.76,5.82,1218270,0
+CFFN.US,D,20250620,000000,5.86,5.905,5.765,5.78,2694863,0
+CFFN.US,D,20250623,000000,5.77,5.91,5.715,5.91,598925,0
+CFFN.US,D,20250624,000000,5.92,6.05,5.92,5.96,973459,0
+CFFN.US,D,20250625,000000,5.95,5.96,5.89,5.93,631660,0
+CFFN.US,D,20250626,000000,5.94,6.115,5.94,6.1,631616,0
+CFFN.US,D,20250627,000000,6.11,6.145,6.03,6.07,1782908,0
+CFFN.US,D,20250630,000000,6.09,6.165,6.08,6.1,692284,0
+CFFN.US,D,20250701,000000,6.1,6.295,6.08,6.22,676975,0
+CFFN.US,D,20250702,000000,6.25,6.345,6.215,6.33,610446,0
+CFFN.US,D,20250703,000000,6.34,6.435,6.325,6.43,477823,0
+CFFN.US,D,20250707,000000,6.38,6.4752,6.32,6.33,785235,0
+CFFN.US,D,20250708,000000,6.33,6.41,6.31,6.34,668021,0
+CFFN.US,D,20250709,000000,6.38,6.415,6.32,6.35,525192,0
+CFFN.US,D,20250710,000000,6.35,6.37,6.29,6.35,526708,0
+CFFN.US,D,20250711,000000,6.29,6.3,6.215,6.23,535724,0
+CFFN.US,D,20250714,000000,6.22,6.36,6.215,6.35,506402,0
+CFFN.US,D,20250715,000000,6.33,6.35,6.12,6.13,711023,0
+CFFN.US,D,20250716,000000,6.16,6.205,6.04,6.19,673887,0
+CFFN.US,D,20250717,000000,6.16,6.27,6.16,6.24,695643,0
+CFFN.US,D,20250718,000000,6.28,6.28,6.18,6.22,518367,0
+CFFN.US,D,20250721,000000,6.23,6.265,6.16,6.16,447323,0
+CFFN.US,D,20250722,000000,6.17,6.23,6.15,6.15,575648,0
+CFFN.US,D,20250723,000000,6.28,6.35,6.16,6.21,1161708,0
+CFFN.US,D,20250724,000000,6.22,6.455,6.18,6.25,919005,0
+CFFN.US,D,20250725,000000,6.23,6.265,6.165,6.23,675903,0
+CFFN.US,D,20250728,000000,6.23,6.23,6.145,6.21,727839,0
+CFFN.US,D,20250729,000000,6.26,6.3,6.13,6.19,634289,0
+CFFN.US,D,20250730,000000,6.19,6.235,6.045,6.08,813998,0
+CFFN.US,D,20250731,000000,6.02,6.07,5.99,6.02,816817,0
+CFFN.US,D,20250801,000000,5.88,5.89,5.72,5.73,803091,0
+CFFN.US,D,20250804,000000,5.73,5.81,5.71,5.77,740679,0
+CFFN.US,D,20250805,000000,5.8,5.84,5.71,5.82,956131,0
+CFFN.US,D,20250806,000000,5.82,5.85,5.76,5.79,620583,0
+CFFN.US,D,20250807,000000,5.83,5.83,5.74,5.75,546528,0
+CFFN.US,D,20250808,000000,5.79,5.89,5.75,5.88,605481,0
+CFFN.US,D,20250811,000000,5.92,5.9215,5.825,5.85,508461,0
+CFFN.US,D,20250812,000000,5.9,6.09,5.9,6.08,599912,0
+CFFN.US,D,20250813,000000,6.15,6.18,6.1,6.17,703086,0
+CFFN.US,D,20250814,000000,6.09,6.15,6.065,6.13,540219,0
+CFFN.US,D,20250815,000000,6.17,6.19,6.08,6.09,1041844,0
+CFFN.US,D,20250818,000000,6.08,6.11,6.05,6.105,430479,0
+CFFN.US,D,20250819,000000,6.11,6.2,6.08,6.11,508159,0
+CFFN.US,D,20250820,000000,6.13,6.14,6.065,6.11,545584,0
+CFFN.US,D,20250821,000000,6.1,6.1,6.02,6.03,446737,0
+CFFN.US,D,20250822,000000,6.05,6.435,6.05,6.42,1019576,0
+CFFN.US,D,20250825,000000,6.4,6.44,6.232,6.37,577648,0
+CFFN.US,D,20250826,000000,6.37,6.43,6.35,6.42,611049,0
+CFFN.US,D,20250827,000000,6.41,6.485,6.4,6.45,574558,0
+CFFN.US,D,20250828,000000,6.46,6.48,6.415,6.45,460086,0
+CFFN.US,D,20250829,000000,6.48,6.525,6.46,6.48,668940,0
+CFFN.US,D,20250902,000000,6.4,6.435,6.35,6.42,648466,0
+CFFN.US,D,20250903,000000,6.39,6.44,6.34,6.42,597386,0
+CFFN.US,D,20250904,000000,6.45,6.55,6.43,6.55,433202,0
+CFFN.US,D,20250905,000000,6.57,6.62,6.455,6.49,554665,0
+CFFN.US,D,20250908,000000,6.51,6.53,6.385,6.47,469246,0
+CFFN.US,D,20250909,000000,6.45,6.47,6.39,6.41,433820,0
+CFFN.US,D,20250910,000000,6.41,6.47,6.385,6.45,483416,0
+CFFN.US,D,20250911,000000,6.46,6.57,6.425,6.56,722515,0
+CFFN.US,D,20250912,000000,6.54,6.54,6.43,6.44,550511,0
+CFFN.US,D,20250915,000000,6.44,6.47,6.405,6.45,1003863,0
+CFFN.US,D,20250916,000000,6.43,6.43,6.25,6.29,959643,0
+CFFN.US,D,20250917,000000,6.3,6.505,6.255,6.33,752103,0
+CFFN.US,D,20250918,000000,6.35,6.54,6.345,6.53,706819,0
+CFFN.US,D,20250919,000000,6.52,6.52,6.4,6.42,1704638,0
+CFFN.US,D,20250922,000000,6.4,6.435,6.33,6.38,523733,0
+CFFN.US,D,20250923,000000,6.4,6.485,6.39,6.42,590057,0
+CFFN.US,D,20250924,000000,6.41,6.465,6.355,6.41,484601,0
+CFFN.US,D,20250925,000000,6.39,6.43,6.34,6.39,502558,0
+CFFN.US,D,20250926,000000,6.43,6.455,6.37,6.39,823740,0
+CFFN.US,D,20250929,000000,6.4,6.4,6.295,6.34,695083,0
+CFFN.US,D,20250930,000000,6.33,6.38,6.27,6.35,511989,0
+CFFN.US,D,20251001,000000,6.29,6.33,6.24,6.26,411630,0
+CFFN.US,D,20251002,000000,6.25,6.31,6.21,6.23,533684,0
+CFFN.US,D,20251003,000000,6.25,6.35,6.25,6.28,696735,0
+CFFN.US,D,20251006,000000,6.32,6.44,6.28,6.38,1027635,0
+CFFN.US,D,20251007,000000,6.39,6.43,6.36,6.37,610791,0
+CFFN.US,D,20251008,000000,6.37,6.375,6.29,6.3,385776,0
+CFFN.US,D,20251009,000000,6.28,6.3,6.215,6.27,392118,0
+CFFN.US,D,20251010,000000,6.29,6.34,6.08,6.08,830030,0
+CFFN.US,D,20251013,000000,6.15,6.21,6.11,6.2,527536,0
+CFFN.US,D,20251014,000000,6.14,6.4,6.13,6.38,620994,0
+CFFN.US,D,20251015,000000,6.42,6.43,6.335,6.37,743327,0
+CFFN.US,D,20251016,000000,6.32,6.335,5.98,6.03,1308275,0
+CFFN.US,D,20251017,000000,6.1,6.185,6.08,6.16,735676,0
+CFFN.US,D,20251020,000000,6.2,6.35,6.155,6.34,604175,0
+CFFN.US,D,20251021,000000,6.3,6.31,6.255,6.27,555297,0
+CFFN.US,D,20251022,000000,6.29,6.41,6.29,6.35,627355,0
+CFFN.US,D,20251023,000000,6.34,6.35,6.25,6.26,509471,0
+CFFN.US,D,20251024,000000,6.3,6.455,6.28,6.44,870442,0
+CFFN.US,D,20251027,000000,6.44,6.47,6.37,6.38,633949,0
+CFFN.US,D,20251028,000000,6.33,6.34,6.25,6.29,559173,0
+CFFN.US,D,20251029,000000,6.16,6.28,5.995,6.02,1142742,0
+CFFN.US,D,20251030,000000,6,6.105,6,6.02,887086,0
+CFFN.US,D,20251031,000000,5.99,6.06,5.969,6.04,811988,0
+CFFN.US,D,20251103,000000,6.04,6.17,5.97,6.17,845728,0
+CFFN.US,D,20251104,000000,6.17,6.21,6.135,6.2,974814,0
+CFFN.US,D,20251105,000000,6.23,6.305,6.21,6.29,617780,0
+CFFN.US,D,20251106,000000,6.26,6.29,6.19,6.22,584538,0
+CFFN.US,D,20251107,000000,6.1,6.2,6.1,6.195,717751,0
+CFFN.US,D,20251110,000000,6.2,6.265,6.18,6.24,723374,0
+CFFN.US,D,20251111,000000,6.27,6.37,6.24,6.37,598564,0
+CFFN.US,D,20251112,000000,6.37,6.46,6.37,6.37,693685,0
+CFFN.US,D,20251113,000000,6.34,6.41,6.255,6.29,620019,0
+CFFN.US,D,20251114,000000,6.27,6.335,6.185,6.33,503657,0
+CFFN.US,D,20251117,000000,6.32,6.335,6.085,6.09,642840,0
+CFFN.US,D,20251118,000000,6.09,6.17,6.09,6.15,562371,0
+CFFN.US,D,20251119,000000,6.14,6.17,6.07,6.13,496086,0
+CFFN.US,D,20251120,000000,6.2,6.315,6.13,6.17,634113,0
+CFFN.US,D,20251121,000000,6.17,6.475,6.17,6.42,1124683,0
+CFFN.US,D,20251124,000000,6.42,6.475,6.375,6.47,960052,0
+CFFN.US,D,20251125,000000,6.5,6.695,6.48,6.65,1157539,0
+CFFN.US,D,20251126,000000,6.63,6.7,6.595,6.64,1231520,0
+CFFN.US,D,20251128,000000,6.64,6.68,6.6,6.61,485840,0
+CFFN.US,D,20251201,000000,6.54,6.685,6.54,6.64,683566,0
+CFFN.US,D,20251202,000000,6.68,6.75,6.625,6.74,964964,0
+CFFN.US,D,20251203,000000,6.77,6.83,6.7493,6.83,1029066,0
+CFFN.US,D,20251204,000000,6.79,6.8125,6.715,6.74,639361,0
+CFFN.US,D,20251205,000000,6.74,6.75,6.665,6.67,480245,0
+CFFN.US,D,20251208,000000,6.71,6.765,6.666,6.72,896073,0
+CFFN.US,D,20251209,000000,6.73,6.825,6.73,6.76,730092,0
+CFFN.US,D,20251210,000000,6.76,7.01,6.76,6.97,1096240,0
+CFFN.US,D,20251211,000000,6.96,7.075,6.96,7.02,921587,0
+CFFN.US,D,20251212,000000,7.06,7.06,6.935,7,809926,0
+CFFN.US,D,20251215,000000,7.04,7.05,6.93,6.97,1048211,0
+CFFN.US,D,20251216,000000,7,7.205,7,7.1,1670849,0
+CFFN.US,D,20251217,000000,7.1,7.22,7.0971,7.19,1523186,0
+CFFN.US,D,20251218,000000,7.23,7.305,7.21,7.27,1301890,0
+CFFN.US,D,20251219,000000,7.24,7.29,7.12,7.18,3147548,0
+CFFN.US,D,20251222,000000,7.16,7.26,7.09,7.1,1294258,0
+CFFN.US,D,20251223,000000,7.1,7.1336,7.03,7.03,854877,0
+CFFN.US,D,20251224,000000,7.04,7.11,7.03,7.06,561749,0
+CFFN.US,D,20251226,000000,7.05,7.08,6.97,7,677048,0
+CFFN.US,D,20251229,000000,7.01,7.035,6.965,7.01,865616,0
+CFFN.US,D,20251230,000000,7.01,7.01,6.84,6.84,1079041,0
+CFFN.US,D,20251231,000000,6.87,6.87,6.77,6.81,790766,0
+CFFN.US,D,20260102,000000,6.81,6.825,6.675,6.69,895073,0
+CFFN.US,D,20260105,000000,6.69,6.82,6.69,6.74,806272,0
+CFFN.US,D,20260106,000000,6.72,6.745,6.66,6.71,772224,0
+CFFN.US,D,20260107,000000,6.72,6.745,6.6,6.67,760825,0
+CFFN.US,D,20260108,000000,6.67,6.84,6.67,6.8,826774,0
+CFFN.US,D,20260109,000000,6.76,6.82,6.635,6.69,914519,0
+CFFN.US,D,20260112,000000,6.63,6.69,6.58,6.67,745174,0
+CFFN.US,D,20260113,000000,6.69,6.715,6.535,6.58,1645387,0
+CFFN.US,D,20260114,000000,6.55,6.71,6.525,6.7,1171470,0
+CFFN.US,D,20260115,000000,6.69,6.825,6.67,6.76,1031095,0
+CFFN.US,D,20260116,000000,6.73,6.76,6.655,6.7,1248078,0
+CFFN.US,D,20260120,000000,6.65,6.71,6.605,6.65,703442,0
+CFFN.US,D,20260121,000000,6.72,7.01,6.71,7,1051195,0
+CFFN.US,D,20260122,000000,7.01,7.13,6.945,6.97,869304,0
+CFFN.US,D,20260123,000000,6.91,7.0899,6.735,6.75,746400,0
+CFFN.US,D,20260126,000000,6.72,6.8,6.65,6.8,764613,0
+CFFN.US,D,20260127,000000,6.81,6.96,6.78,6.94,989400,0
+CFFN.US,D,20260128,000000,6.95,7.305,6.82,7.1,1901039,0
+CFFN.US,D,20260129,000000,7.21,7.4,7.18,7.3,1155568,0
+CFFN.US,D,20260130,000000,7.27,7.31,7.155,7.28,994532,0
+CFFN.US,D,20260202,000000,7.28,7.665,7.2584,7.54,1351555,0
+CFFN.US,D,20260203,000000,7.58,7.74,7.3942,7.54,1401458,0
+CFFN.US,D,20260204,000000,7.63,7.74,7.565,7.59,765310,0
+CFFN.US,D,20260205,000000,7.55,7.67,7.53,7.62,1058698,0
+CFFN.US,D,20260206,000000,7.6,7.665,7.545,7.6,825664,0
+CFFN.US,D,20260209,000000,7.57,7.645,7.54,7.58,688540,0
+CFFN.US,D,20260210,000000,7.56,7.61,7.485,7.54,752209,0
+CFFN.US,D,20260211,000000,7.57,7.655,7.42,7.54,889172,0
+CFFN.US,D,20260212,000000,7.61,7.66,7.47,7.55,1021665,0
+CFFN.US,D,20260213,000000,7.53,7.67,7.45,7.64,737424,0
+CFFN.US,D,20260217,000000,7.63,7.7986,7.59,7.74,1262494,0
+CFFN.US,D,20260218,000000,7.73,7.84,7.55,7.58,689428,0
diff --git a/daily/us/nasdaq stocks/1/cgabl.us.txt b/daily/us/nasdaq stocks/1/cgabl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..59af0653b1479f8ff843e8e7a399b7bb4b6bad73
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cgabl.us.txt	
@@ -0,0 +1,1193 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGABL.US,D,20210520,000000,25.04,25.04,24.97,25.03,120407,0
+CGABL.US,D,20210521,000000,25.05,25.45,25.01,25.31,487765,0
+CGABL.US,D,20210524,000000,25.43,25.43,25.2,25.38,336326,0
+CGABL.US,D,20210525,000000,25.33,25.4,25.15,25.33,483005,0
+CGABL.US,D,20210526,000000,25.39,25.39,25.27,25.3,144215,0
+CGABL.US,D,20210527,000000,25.275,25.48,25.21,25.28,524511,0
+CGABL.US,D,20210528,000000,25.27,25.59,25.17,25.29,2353546,0
+CGABL.US,D,20210601,000000,25.29,25.45,25.23,25.43,203367,0
+CGABL.US,D,20210602,000000,25.5,25.5,25.37,25.43,60052,0
+CGABL.US,D,20210603,000000,25.45,25.47,25.32,25.32,326250,0
+CGABL.US,D,20210604,000000,25.37,25.51,25.37,25.42,124702,0
+CGABL.US,D,20210607,000000,25.46,25.46,25.28,25.32,217777,0
+CGABL.US,D,20210608,000000,25.28,25.44,25.27,25.36,101572,0
+CGABL.US,D,20210609,000000,25.45,25.5,25.4,25.4,86111,0
+CGABL.US,D,20210610,000000,25.42,25.58,25.4,25.45,69253,0
+CGABL.US,D,20210611,000000,25.5,25.5,25.4,25.48,97355,0
+CGABL.US,D,20210614,000000,25.55,25.59,25.4,25.44,80678,0
+CGABL.US,D,20210615,000000,25.41,25.54,25.3,25.31,110702,0
+CGABL.US,D,20210616,000000,25.36,25.47,25.35,25.47,132439,0
+CGABL.US,D,20210617,000000,25.46,25.51,25.41,25.43,75753,0
+CGABL.US,D,20210618,000000,25.49,25.5,25.46,25.49,52413,0
+CGABL.US,D,20210621,000000,25.55,25.55,25.38,25.4,97575,0
+CGABL.US,D,20210622,000000,25.47,25.475,25.41,25.43,84426,0
+CGABL.US,D,20210623,000000,25.43,25.55,25.36,25.43,156173,0
+CGABL.US,D,20210624,000000,25.43,25.52,25.4206,25.47,106410,0
+CGABL.US,D,20210625,000000,25.45,25.49,25.36,25.44,124170,0
+CGABL.US,D,20210628,000000,25.45,25.45,25.34,25.4,356008,0
+CGABL.US,D,20210629,000000,25.41,25.5289,25.35,25.38,579069,0
+CGABL.US,D,20210630,000000,25.39,25.57,25.38,25.44,633438,0
+CGABL.US,D,20210701,000000,25.42,25.54,25.42,25.44,79152,0
+CGABL.US,D,20210702,000000,25.43,25.54,25.41,25.51,60972,0
+CGABL.US,D,20210706,000000,25.53,25.64,25.45,25.53,176661,0
+CGABL.US,D,20210707,000000,25.56,25.63,25.5,25.63,45686,0
+CGABL.US,D,20210708,000000,25.58,25.58,25.46,25.49,119918,0
+CGABL.US,D,20210709,000000,25.52,25.56,25.42,25.43,102362,0
+CGABL.US,D,20210712,000000,25.49,25.49,25.4,25.45,51533,0
+CGABL.US,D,20210713,000000,25.45,26.5505,25.38,25.39,156432,0
+CGABL.US,D,20210714,000000,25.42,25.45,25.375,25.45,67426,0
+CGABL.US,D,20210715,000000,25.45,25.48,24.9,25.46,41528,0
+CGABL.US,D,20210716,000000,25.47,25.5,25.41,25.5,56399,0
+CGABL.US,D,20210719,000000,25.5,25.5,25.4,25.5,101101,0
+CGABL.US,D,20210720,000000,25.5,25.5,25.26,25.26,208599,0
+CGABL.US,D,20210721,000000,25.32,25.35,25.2601,25.33,102498,0
+CGABL.US,D,20210722,000000,25.35,25.35,25.22,25.23,70214,0
+CGABL.US,D,20210723,000000,25.26,25.34,25.22,25.25,102197,0
+CGABL.US,D,20210726,000000,25.3,25.34,25.265,25.28,38145,0
+CGABL.US,D,20210727,000000,25.3,25.315,25.11,25.18,112775,0
+CGABL.US,D,20210728,000000,25.5,25.5,25.2,25.35,134386,0
+CGABL.US,D,20210729,000000,25.09,25.2,25.09,25.2,49309,0
+CGABL.US,D,20210730,000000,25.24,25.27,25.21,25.25,51468,0
+CGABL.US,D,20210802,000000,25.33,25.34,25.24,25.28,84882,0
+CGABL.US,D,20210803,000000,25.3,25.4,25.3,25.4,84306,0
+CGABL.US,D,20210804,000000,25.42,25.47,25.42,25.46,80762,0
+CGABL.US,D,20210805,000000,25.49,25.52,25.4,25.45,293143,0
+CGABL.US,D,20210806,000000,25.48,25.49,25.415,25.45,67486,0
+CGABL.US,D,20210809,000000,25.5,25.58,25.49,25.54,49309,0
+CGABL.US,D,20210810,000000,25.54,25.6891,25.36,25.67,81157,0
+CGABL.US,D,20210811,000000,25.69,25.76,25.55,25.7,71509,0
+CGABL.US,D,20210812,000000,25.72,25.899,25.62,25.72,79375,0
+CGABL.US,D,20210813,000000,25.72,25.8868,25.72,25.765,27623,0
+CGABL.US,D,20210816,000000,25.82,25.89,25.56,25.61,84329,0
+CGABL.US,D,20210817,000000,25.66,25.81,25.62,25.81,42466,0
+CGABL.US,D,20210818,000000,25.81,25.91,25.6137,25.84,53344,0
+CGABL.US,D,20210819,000000,25.79,25.81,25.7,25.79,63686,0
+CGABL.US,D,20210820,000000,25.75,25.75,25.71,25.75,51026,0
+CGABL.US,D,20210823,000000,25.73,25.88,25.67,25.71,49414,0
+CGABL.US,D,20210824,000000,25.83,25.83,25.71,25.73,54644,0
+CGABL.US,D,20210825,000000,25.8,25.98,25.73,25.98,31133,0
+CGABL.US,D,20210826,000000,25.9,25.97,25.835,25.88,40445,0
+CGABL.US,D,20210827,000000,25.89,26,25.78,25.91,47139,0
+CGABL.US,D,20210830,000000,25.95,26.05,25.91,25.9816,39540,0
+CGABL.US,D,20210831,000000,25.98,26.01,25.7,25.75,84582,0
+CGABL.US,D,20210901,000000,25.98,26.24,25.9,26.21,59181,0
+CGABL.US,D,20210902,000000,26.15,26.47,26.08,26.46,22058,0
+CGABL.US,D,20210903,000000,26.35,26.56,26.24,26.55,44235,0
+CGABL.US,D,20210907,000000,26.5,26.65,26.31,26.65,61884,0
+CGABL.US,D,20210908,000000,26.55,26.55,26.13,26.33,60955,0
+CGABL.US,D,20210909,000000,26.4,26.41,25.98,26.28,51668,0
+CGABL.US,D,20210910,000000,26.45,26.49,26.25,26.47,32175,0
+CGABL.US,D,20210913,000000,26.4,26.578,26.4,26.55,9627,0
+CGABL.US,D,20210914,000000,26.38,26.499,26.38,26.49,21971,0
+CGABL.US,D,20210915,000000,26.49,26.65,26.24,26.52,70193,0
+CGABL.US,D,20210916,000000,26.47,26.61,26.39,26.51,91483,0
+CGABL.US,D,20210917,000000,26.59,26.59,26.25,26.26,92699,0
+CGABL.US,D,20210920,000000,26.45,26.45,25.81,25.83,60984,0
+CGABL.US,D,20210921,000000,25.92,26.1,25.82,25.82,46011,0
+CGABL.US,D,20210922,000000,25.95,26.18,25.87,25.96,106058,0
+CGABL.US,D,20210923,000000,26.04,26.13,25.7701,25.79,42512,0
+CGABL.US,D,20210924,000000,25.85,25.865,25.65,25.77,27295,0
+CGABL.US,D,20210927,000000,25.77,25.78,25.5,25.61,40178,0
+CGABL.US,D,20210928,000000,25.61,25.61,25.36,25.55,110228,0
+CGABL.US,D,20210929,000000,25.63,25.71,25.4999,25.57,95344,0
+CGABL.US,D,20210930,000000,25.6,25.78,25.6,25.62,405468,0
+CGABL.US,D,20211001,000000,25.69,25.7519,25.52,25.72,52008,0
+CGABL.US,D,20211004,000000,25.78,25.78,25.5,25.55,22155,0
+CGABL.US,D,20211005,000000,25.47,25.5542,25.4,25.5,131659,0
+CGABL.US,D,20211006,000000,25.55,25.86,25.42,25.86,56830,0
+CGABL.US,D,20211007,000000,25.7,25.87,25.58,25.8,21935,0
+CGABL.US,D,20211008,000000,25.8,25.9,25.7,25.9,44350,0
+CGABL.US,D,20211011,000000,25.81,25.96,25.5,25.93,6897,0
+CGABL.US,D,20211012,000000,25.96,26.19,25.95,26.19,18597,0
+CGABL.US,D,20211013,000000,26.19,26.45,26.1191,26.45,23843,0
+CGABL.US,D,20211014,000000,26.4,26.55,26.37,26.55,23158,0
+CGABL.US,D,20211015,000000,26.5,26.55,26.2369,26.31,103695,0
+CGABL.US,D,20211018,000000,26.37,26.4199,26.1694,26.29,40987,0
+CGABL.US,D,20211019,000000,26.14,26.27,26.07,26.19,25063,0
+CGABL.US,D,20211020,000000,26.2,26.2694,25.92,26,60740,0
+CGABL.US,D,20211021,000000,26,26.2716,25.8415,25.86,24404,0
+CGABL.US,D,20211022,000000,25.98,26.06,25.942,25.99,13240,0
+CGABL.US,D,20211025,000000,25.98,26.05,25.97,26.05,38611,0
+CGABL.US,D,20211026,000000,26.01,26.07,25.8701,25.89,42037,0
+CGABL.US,D,20211027,000000,26.0301,26.0301,25.86,25.97,39625,0
+CGABL.US,D,20211028,000000,26.02,26.14,25.93,26,34619,0
+CGABL.US,D,20211029,000000,25.76,25.98,25.7,25.76,48809,0
+CGABL.US,D,20211101,000000,25.88,26,25.7608,26,68506,0
+CGABL.US,D,20211102,000000,25.99,25.99,25.85,25.9,35884,0
+CGABL.US,D,20211103,000000,25.96,25.99,25.801,25.85,19590,0
+CGABL.US,D,20211104,000000,25.87,25.96,25.64,25.77,73604,0
+CGABL.US,D,20211105,000000,25.81,25.86,25.62,25.85,25623,0
+CGABL.US,D,20211108,000000,25.84,25.84,25.66,25.76,23833,0
+CGABL.US,D,20211109,000000,25.75,26,25.54,25.55,73609,0
+CGABL.US,D,20211110,000000,25.6,25.68,25.27,25.32,47638,0
+CGABL.US,D,20211111,000000,25.4,25.5,25.33,25.36,29474,0
+CGABL.US,D,20211112,000000,25.4,25.51,25.38,25.44,42104,0
+CGABL.US,D,20211115,000000,25.45,25.48,25.18,25.26,77329,0
+CGABL.US,D,20211116,000000,25.29,25.435,25.27,25.295,50654,0
+CGABL.US,D,20211117,000000,25.35,25.38,25.3,25.35,21456,0
+CGABL.US,D,20211118,000000,25.41,25.41,25.24,25.24,97874,0
+CGABL.US,D,20211119,000000,25.32,25.32,25.24,25.2839,15574,0
+CGABL.US,D,20211122,000000,25.31,25.31,25.18,25.19,26108,0
+CGABL.US,D,20211123,000000,25.23,25.23,25.11,25.12,32572,0
+CGABL.US,D,20211124,000000,25.17,25.2282,24.98,24.98,57926,0
+CGABL.US,D,20211126,000000,25.02,25.02,24.8,24.88,21395,0
+CGABL.US,D,20211129,000000,25,25.1099,24.9,25,12884,0
+CGABL.US,D,20211130,000000,25.04,25.04,24.78,24.95,65323,0
+CGABL.US,D,20211201,000000,25.17,25.4,24.96,25.01,25743,0
+CGABL.US,D,20211202,000000,25.12,25.285,25.0279,25.2195,24631,0
+CGABL.US,D,20211203,000000,25.28,25.28,25.11,25.11,16190,0
+CGABL.US,D,20211206,000000,25.11,25.2,25.11,25.11,31419,0
+CGABL.US,D,20211207,000000,25.16,25.3899,25.13,25.17,40354,0
+CGABL.US,D,20211208,000000,25.31,25.3399,25.2,25.23,14154,0
+CGABL.US,D,20211209,000000,25.25,25.55,25.25,25.51,55869,0
+CGABL.US,D,20211210,000000,25.63,25.64,25.33,25.48,26518,0
+CGABL.US,D,20211213,000000,25.47,25.47,25.18,25.2961,15892,0
+CGABL.US,D,20211214,000000,25.21,25.36,25.11,25.25,35570,0
+CGABL.US,D,20211215,000000,25.25,25.2879,25.1,25.13,25239,0
+CGABL.US,D,20211216,000000,25.15,25.24,25.07,25.1,64938,0
+CGABL.US,D,20211217,000000,25.16,25.18,25.07,25.1,19640,0
+CGABL.US,D,20211220,000000,25.14,25.19,25.075,25.1,24215,0
+CGABL.US,D,20211221,000000,25.17,25.21,25.08,25.13,18392,0
+CGABL.US,D,20211222,000000,25.19,25.42,25.16,25.42,31878,0
+CGABL.US,D,20211223,000000,25.45,25.45,25.28,25.31,16263,0
+CGABL.US,D,20211227,000000,25.38,25.4288,25.3005,25.34,12527,0
+CGABL.US,D,20211228,000000,25.34,25.3986,25.27,25.29,18296,0
+CGABL.US,D,20211229,000000,25.35,25.37,25.27,25.35,16547,0
+CGABL.US,D,20211230,000000,25.36,25.48,25.27,25.31,45370,0
+CGABL.US,D,20211231,000000,25.3,25.49,25.27,25.3,52171,0
+CGABL.US,D,20220103,000000,25.42,25.42,25.13,25.15,28320,0
+CGABL.US,D,20220104,000000,25.13,25.18,25.01,25.01,65736,0
+CGABL.US,D,20220105,000000,25.05,25.2,24.74,24.86,22197,0
+CGABL.US,D,20220106,000000,24.98,25.1,24.86,25.075,18379,0
+CGABL.US,D,20220107,000000,25.09,25.19,25,25.15,26996,0
+CGABL.US,D,20220110,000000,25.1,25.2,24.9505,25.2,39835,0
+CGABL.US,D,20220111,000000,25.25,25.38,25.245,25.3,19770,0
+CGABL.US,D,20220112,000000,25.3803,25.39,25.34,25.36,12330,0
+CGABL.US,D,20220113,000000,25.42,25.5,25.315,25.32,43721,0
+CGABL.US,D,20220114,000000,25.42,25.42,25.08,25.245,18763,0
+CGABL.US,D,20220118,000000,25.3,25.3,25.05,25.24,41523,0
+CGABL.US,D,20220119,000000,25.24,25.27,24.95,25.035,38557,0
+CGABL.US,D,20220120,000000,25.07,25.145,24.95,24.95,58244,0
+CGABL.US,D,20220121,000000,25.01,25.0275,24.9287,25,37435,0
+CGABL.US,D,20220124,000000,24.98,25,24.74,24.96,41753,0
+CGABL.US,D,20220125,000000,24.96,25.19,24.9108,25.11,34148,0
+CGABL.US,D,20220126,000000,25.27,25.27,24.72,24.8,41098,0
+CGABL.US,D,20220127,000000,24.94,25.0163,24.1,24.1,53178,0
+CGABL.US,D,20220128,000000,24.29,24.29,24.01,24.1,70283,0
+CGABL.US,D,20220131,000000,24,24.15,23.8882,24.15,78811,0
+CGABL.US,D,20220201,000000,24.2,24.22,23.9,24.15,64834,0
+CGABL.US,D,20220202,000000,24.24,24.31,23.73,23.83,23068,0
+CGABL.US,D,20220203,000000,23.88,23.88,23.27,23.42,48427,0
+CGABL.US,D,20220204,000000,23.52,23.52,23,23,38540,0
+CGABL.US,D,20220207,000000,23.13,23.14,22.82,22.9,81182,0
+CGABL.US,D,20220208,000000,22.9,22.919,22.51,22.66,60057,0
+CGABL.US,D,20220209,000000,22.68,22.85,22.44,22.46,59094,0
+CGABL.US,D,20220210,000000,22.35,22.5,21.94,22.26,130494,0
+CGABL.US,D,20220211,000000,22.27,22.38,21.81,21.89,47417,0
+CGABL.US,D,20220214,000000,21.89,21.92,21.3,21.45,52437,0
+CGABL.US,D,20220215,000000,21.5,21.8599,21.45,21.6,144119,0
+CGABL.US,D,20220216,000000,21.58,21.98,21.58,21.94,62588,0
+CGABL.US,D,20220217,000000,21.96,22.2281,21.77,21.86,158706,0
+CGABL.US,D,20220218,000000,21.86,21.97,21.76,21.79,19914,0
+CGABL.US,D,20220222,000000,21.13,21.8774,21.13,21.35,37889,0
+CGABL.US,D,20220223,000000,21.52,21.52,21,21,37061,0
+CGABL.US,D,20220224,000000,20.85,21.1555,20.83,21.0701,22300,0
+CGABL.US,D,20220225,000000,21.02,21.38,21.02,21.34,27700,0
+CGABL.US,D,20220228,000000,21.36,21.55,21.17,21.29,42622,0
+CGABL.US,D,20220301,000000,21.36,21.6499,21.36,21.51,45652,0
+CGABL.US,D,20220302,000000,21.52,21.8204,21.5,21.67,145161,0
+CGABL.US,D,20220303,000000,21.67,21.72,21.53,21.55,79648,0
+CGABL.US,D,20220304,000000,21.6,21.6,21.27,21.27,28814,0
+CGABL.US,D,20220307,000000,21.28,21.28,20.95,20.99,60701,0
+CGABL.US,D,20220308,000000,21.05,21.13,20.83,20.89,28291,0
+CGABL.US,D,20220309,000000,20.99,21.1,20.83,21,37057,0
+CGABL.US,D,20220310,000000,21,21,20.61,20.7,81103,0
+CGABL.US,D,20220311,000000,20.77,20.9566,20.5,20.64,20329,0
+CGABL.US,D,20220314,000000,20.56,20.56,20.05,20.11,35619,0
+CGABL.US,D,20220315,000000,20.19,20.39,20,20.2,77514,0
+CGABL.US,D,20220316,000000,20.4,20.59,20.2328,20.54,104951,0
+CGABL.US,D,20220317,000000,20.53,20.8999,20.53,20.89,30549,0
+CGABL.US,D,20220318,000000,20.8,21.2,20.8,21.007,23508,0
+CGABL.US,D,20220321,000000,20.99,21.22,20.74,20.79,21320,0
+CGABL.US,D,20220322,000000,20.81,20.9,20.51,20.68,48121,0
+CGABL.US,D,20220323,000000,20.87,20.87,20.73,20.82,12687,0
+CGABL.US,D,20220324,000000,20.81,20.89,20.66,20.76,26728,0
+CGABL.US,D,20220325,000000,20.82,20.8519,20.42,20.5,15559,0
+CGABL.US,D,20220328,000000,20.44,20.6972,20.4228,20.68,24076,0
+CGABL.US,D,20220329,000000,20.88,21.03,20.6901,21.03,31399,0
+CGABL.US,D,20220330,000000,20.89,21.44,20.89,21.29,53010,0
+CGABL.US,D,20220331,000000,21.44,21.82,21.335,21.78,34815,0
+CGABL.US,D,20220401,000000,21.88,21.88,21.418,21.68,31296,0
+CGABL.US,D,20220404,000000,21.8,21.8575,21.58,21.85,51757,0
+CGABL.US,D,20220405,000000,21.77,21.83,21.39,21.41,31585,0
+CGABL.US,D,20220406,000000,21.31,21.31,21.0037,21.12,26255,0
+CGABL.US,D,20220407,000000,21.13,21.3,20.86,20.8601,46758,0
+CGABL.US,D,20220408,000000,20.83,21,20.64,20.96,15258,0
+CGABL.US,D,20220411,000000,20.85,20.85,20.4515,20.5,24739,0
+CGABL.US,D,20220412,000000,20.66,20.66,20,20.03,208429,0
+CGABL.US,D,20220413,000000,20.1,20.32,20.07,20.25,116851,0
+CGABL.US,D,20220414,000000,20.25,20.25,20.02,20.03,18254,0
+CGABL.US,D,20220418,000000,20.03,20.15,19.12,19.35,207067,0
+CGABL.US,D,20220419,000000,19.24,19.34,19.01,19.27,207685,0
+CGABL.US,D,20220420,000000,19.3,19.65,19.27,19.64,24091,0
+CGABL.US,D,20220421,000000,19.56,19.61,19.32,19.4,26369,0
+CGABL.US,D,20220422,000000,19.35,19.4053,19.0381,19.04,37526,0
+CGABL.US,D,20220425,000000,19.1,19.33,19.02,19.3,14172,0
+CGABL.US,D,20220426,000000,19.3,19.41,19.2079,19.2628,19528,0
+CGABL.US,D,20220427,000000,19.31,19.32,18.75,18.79,78658,0
+CGABL.US,D,20220428,000000,18.63,18.89,18.27,18.89,45940,0
+CGABL.US,D,20220429,000000,18.82,18.86,18.5,18.76,72295,0
+CGABL.US,D,20220502,000000,18.76,18.76,18.05,18.3,28349,0
+CGABL.US,D,20220503,000000,18.3972,18.48,18.15,18.25,17476,0
+CGABL.US,D,20220504,000000,18.28,18.675,18,18.67,19033,0
+CGABL.US,D,20220505,000000,18.55,18.6875,18,18.34,89835,0
+CGABL.US,D,20220506,000000,18.25,18.25,17.89,18,44109,0
+CGABL.US,D,20220509,000000,17.91,18.01,17.6319,17.765,42088,0
+CGABL.US,D,20220510,000000,17.87,18.2214,17.62,18.01,66383,0
+CGABL.US,D,20220511,000000,17.99,18.284,17.82,18.09,27927,0
+CGABL.US,D,20220512,000000,17.89,18.35,17.8,18.35,85915,0
+CGABL.US,D,20220513,000000,18.26,18.5,18.26,18.32,36304,0
+CGABL.US,D,20220516,000000,18.37,18.68,18.25,18.5,57725,0
+CGABL.US,D,20220517,000000,18.659,18.98,18.659,18.76,67497,0
+CGABL.US,D,20220518,000000,18.64,18.92,18.5,18.91,24544,0
+CGABL.US,D,20220519,000000,18.85,18.97,18.7021,18.94,41020,0
+CGABL.US,D,20220520,000000,18.95,19,18.3977,18.87,29505,0
+CGABL.US,D,20220523,000000,18.74,19,18.74,18.86,23504,0
+CGABL.US,D,20220524,000000,18.68,18.9195,18.48,18.73,38927,0
+CGABL.US,D,20220525,000000,18.73,19.24,18.73,19.01,29115,0
+CGABL.US,D,20220526,000000,19.166,19.49,19.166,19.35,28918,0
+CGABL.US,D,20220527,000000,19.44,20.36,19.44,20.22,38671,0
+CGABL.US,D,20220531,000000,20.22,20.22,19.9095,20.01,53708,0
+CGABL.US,D,20220601,000000,20.15,20.15,19.65,19.81,43901,0
+CGABL.US,D,20220602,000000,19.84,19.8625,19.54,19.67,15974,0
+CGABL.US,D,20220603,000000,19.52,19.74,19.52,19.74,24326,0
+CGABL.US,D,20220606,000000,19.68,19.7499,19.47,19.5,15832,0
+CGABL.US,D,20220607,000000,19.43,19.705,19.42,19.6,14594,0
+CGABL.US,D,20220608,000000,19.7,19.897,19.38,19.42,38295,0
+CGABL.US,D,20220609,000000,19.42,19.47,19.16,19.25,25612,0
+CGABL.US,D,20220610,000000,19.12,19.16,18.62,18.92,37563,0
+CGABL.US,D,20220613,000000,18.57,18.5821,17.66,17.865,40802,0
+CGABL.US,D,20220614,000000,17.87,17.87,17.6,17.7,20079,0
+CGABL.US,D,20220615,000000,17.74,18.1937,17.7239,18,16826,0
+CGABL.US,D,20220616,000000,17.85,18.0864,17.72,17.88,32491,0
+CGABL.US,D,20220617,000000,18.0527,18.0527,17.75,17.75,19588,0
+CGABL.US,D,20220621,000000,17.76,18.06,17.76,17.9,9321,0
+CGABL.US,D,20220622,000000,17.9,18.1999,17.84,18,15733,0
+CGABL.US,D,20220623,000000,18,18.25,18,18.175,11527,0
+CGABL.US,D,20220624,000000,18.25,18.41,18.1104,18.34,11639,0
+CGABL.US,D,20220627,000000,18.285,18.37,18.16,18.17,6172,0
+CGABL.US,D,20220628,000000,18.2686,18.3999,18.15,18.25,9442,0
+CGABL.US,D,20220629,000000,18.3685,18.44,18.3,18.34,15174,0
+CGABL.US,D,20220630,000000,18.03,18.3899,17.96,18.12,24836,0
+CGABL.US,D,20220701,000000,18.17,18.42,18.13,18.39,14910,0
+CGABL.US,D,20220705,000000,18.2,18.42,18.2,18.42,11087,0
+CGABL.US,D,20220706,000000,18.27,18.42,18.27,18.3916,9615,0
+CGABL.US,D,20220707,000000,18.41,18.54,18.3868,18.45,24530,0
+CGABL.US,D,20220708,000000,18.56,18.59,18.4558,18.55,21358,0
+CGABL.US,D,20220711,000000,18.55,18.79,18.4767,18.79,18322,0
+CGABL.US,D,20220712,000000,18.79,19.05,18.79,18.79,25873,0
+CGABL.US,D,20220713,000000,18.65,18.9,18.65,18.9,24987,0
+CGABL.US,D,20220714,000000,18.55,18.9,18.55,18.7,87273,0
+CGABL.US,D,20220715,000000,18.83,19.0199,18.76,18.8854,12209,0
+CGABL.US,D,20220718,000000,18.87,19.0679,18.87,19.04,26537,0
+CGABL.US,D,20220719,000000,19.07,19.18,19.04,19.1048,23419,0
+CGABL.US,D,20220720,000000,19.16,19.22,19.06,19.1,45576,0
+CGABL.US,D,20220721,000000,19.1,19.1977,18.9501,19.1977,25501,0
+CGABL.US,D,20220722,000000,19.29,19.39,19.2,19.39,14546,0
+CGABL.US,D,20220725,000000,19.39,19.43,19.2504,19.32,19315,0
+CGABL.US,D,20220726,000000,19.37,19.45,19.232,19.24,12342,0
+CGABL.US,D,20220727,000000,19.3,19.39,19.2606,19.305,6212,0
+CGABL.US,D,20220728,000000,19.4328,19.59,19.26,19.58,32414,0
+CGABL.US,D,20220729,000000,19.38,19.82,19.29,19.82,67909,0
+CGABL.US,D,20220801,000000,19.82,19.98,19.69,19.96,21477,0
+CGABL.US,D,20220802,000000,19.98,20.58,19.75,20.4,22094,0
+CGABL.US,D,20220803,000000,20.54,20.8,20.5,20.8,22055,0
+CGABL.US,D,20220804,000000,20.91,20.98,20.51,20.98,42074,0
+CGABL.US,D,20220805,000000,20.98,20.98,20.15,20.45,80961,0
+CGABL.US,D,20220808,000000,20.5,20.69,20.23,20.395,26709,0
+CGABL.US,D,20220809,000000,20.48,20.5361,20.03,20.19,17933,0
+CGABL.US,D,20220810,000000,20.31,20.4899,20.05,20.27,49054,0
+CGABL.US,D,20220811,000000,20.32,20.4,20.062,20.16,7862,0
+CGABL.US,D,20220812,000000,20.32,20.35,20.09,20.35,16884,0
+CGABL.US,D,20220815,000000,20.35,20.39,20.2,20.37,27990,0
+CGABL.US,D,20220816,000000,20.39,20.39,20.1,20.19,30035,0
+CGABL.US,D,20220817,000000,20.19,20.19,19.74,19.77,16697,0
+CGABL.US,D,20220818,000000,19.87,19.91,19.61,19.63,23300,0
+CGABL.US,D,20220819,000000,19.58,19.58,19.19,19.29,24370,0
+CGABL.US,D,20220822,000000,19.26,19.26,18.92,18.92,20806,0
+CGABL.US,D,20220823,000000,18.97,19.2469,17.84,18.25,70653,0
+CGABL.US,D,20220824,000000,18.25,18.64,18,18.5,48154,0
+CGABL.US,D,20220825,000000,18.61,18.82,18.4825,18.69,13127,0
+CGABL.US,D,20220826,000000,18.71,18.8263,18.52,18.65,15552,0
+CGABL.US,D,20220829,000000,18.71,18.71,18.5,18.55,45519,0
+CGABL.US,D,20220830,000000,18.7,18.75,18.3741,18.51,27749,0
+CGABL.US,D,20220831,000000,18.6,18.6,18.21,18.21,43831,0
+CGABL.US,D,20220901,000000,18.2,18.2,17.92,18.18,36387,0
+CGABL.US,D,20220902,000000,18.29,18.325,18.0893,18.0893,15636,0
+CGABL.US,D,20220906,000000,18.18,18.24,17.9,18.07,16122,0
+CGABL.US,D,20220907,000000,18.09,18.19,17.87,17.88,31636,0
+CGABL.US,D,20220908,000000,17.88,18.16,17.75,17.75,66149,0
+CGABL.US,D,20220909,000000,17.89,18.0999,17.85,18.07,21081,0
+CGABL.US,D,20220912,000000,18.09,18.31,18.01,18.3,11586,0
+CGABL.US,D,20220913,000000,18.04,18.225,17.9,18.18,22903,0
+CGABL.US,D,20220914,000000,18.23,18.32,18.07,18.26,12670,0
+CGABL.US,D,20220915,000000,14.68,18.35,14.54,18.06,25663,0
+CGABL.US,D,20220916,000000,18.03,18.03,17.8001,18.01,11850,0
+CGABL.US,D,20220919,000000,18.01,18.01,17.802,17.88,10480,0
+CGABL.US,D,20220920,000000,17.7,17.94,17.6009,17.85,18005,0
+CGABL.US,D,20220921,000000,17.94,18.02,17.69,17.79,40187,0
+CGABL.US,D,20220922,000000,17.8,17.8,17.5,17.61,17152,0
+CGABL.US,D,20220923,000000,17.61,17.62,17.2,17.3,29033,0
+CGABL.US,D,20220926,000000,17.22,17.58,17.0232,17.2,16775,0
+CGABL.US,D,20220927,000000,17.2,17.36,16.98,17.36,20596,0
+CGABL.US,D,20220928,000000,17.39,17.87,17.1705,17.5,20644,0
+CGABL.US,D,20220929,000000,17.45,17.48,17.04,17.435,39595,0
+CGABL.US,D,20220930,000000,17.41,17.41,17.02,17.2,201549,0
+CGABL.US,D,20221003,000000,17.33,17.5,17.2301,17.43,16429,0
+CGABL.US,D,20221004,000000,17.5,17.78,17.4,17.62,34671,0
+CGABL.US,D,20221005,000000,17.44,17.59,17.27,17.59,5795,0
+CGABL.US,D,20221006,000000,17.6,17.6,17.4,17.485,7599,0
+CGABL.US,D,20221007,000000,17.47,17.47,17.07,17.31,19106,0
+CGABL.US,D,20221010,000000,17.21,17.27,16.865,17.01,20238,0
+CGABL.US,D,20221011,000000,17.14,17.14,16.78,16.83,18019,0
+CGABL.US,D,20221012,000000,16.85,16.926,16.58,16.82,23024,0
+CGABL.US,D,20221013,000000,16.61,16.748,16.3635,16.71,44151,0
+CGABL.US,D,20221014,000000,16.86,16.86,16.56,16.62,14822,0
+CGABL.US,D,20221017,000000,16.65,16.847,16.56,16.6486,11640,0
+CGABL.US,D,20221018,000000,16.61,16.72,16.53,16.56,11600,0
+CGABL.US,D,20221019,000000,16.59,16.7,16.41,16.47,11010,0
+CGABL.US,D,20221020,000000,16.53,16.53,16.04,16.04,9035,0
+CGABL.US,D,20221021,000000,16.07,16.1,15.8,16.07,39233,0
+CGABL.US,D,20221024,000000,16.1,16.18,16.05,16.05,4483,0
+CGABL.US,D,20221025,000000,16.1,16.29,16.1,16.22,24005,0
+CGABL.US,D,20221026,000000,16.33,16.56,16.212,16.22,17021,0
+CGABL.US,D,20221027,000000,16.22,16.4708,16.18,16.26,10477,0
+CGABL.US,D,20221028,000000,16.21,16.4199,16.21,16.28,6019,0
+CGABL.US,D,20221031,000000,15.98,16.1789,15.89,15.89,16545,0
+CGABL.US,D,20221101,000000,15.95,15.96,15.69,15.7,39324,0
+CGABL.US,D,20221102,000000,15.65,15.89,15.44,15.44,34379,0
+CGABL.US,D,20221103,000000,15.4,15.55,15.3,15.5,24350,0
+CGABL.US,D,20221104,000000,15.5,15.655,15.428,15.59,37659,0
+CGABL.US,D,20221107,000000,15.59,15.68,15.4501,15.54,29381,0
+CGABL.US,D,20221108,000000,15.58,15.995,15.58,15.97,28290,0
+CGABL.US,D,20221109,000000,16,16.09,15.6,15.82,54074,0
+CGABL.US,D,20221110,000000,16.17,17.02,16.17,17.02,51026,0
+CGABL.US,D,20221111,000000,17.06,17.34,17,17.25,14867,0
+CGABL.US,D,20221114,000000,17.26,17.35,16.95,16.95,20599,0
+CGABL.US,D,20221115,000000,17.2,17.5,17.1088,17.44,18935,0
+CGABL.US,D,20221116,000000,17.44,17.4999,17.23,17.3,28647,0
+CGABL.US,D,20221117,000000,17.2,17.3599,17.0335,17.08,19398,0
+CGABL.US,D,20221118,000000,17.21,17.24,17.02,17.0201,13950,0
+CGABL.US,D,20221121,000000,17.16,17.17,16.91,16.92,22511,0
+CGABL.US,D,20221122,000000,17.2,17.2,16.69,16.7,52764,0
+CGABL.US,D,20221123,000000,16.82,16.9279,16.7,16.79,31549,0
+CGABL.US,D,20221125,000000,16.81,17.05,16.7006,17.02,26205,0
+CGABL.US,D,20221128,000000,17.01,17.01,16.47,16.5,63775,0
+CGABL.US,D,20221129,000000,16.57,16.64,16.28,16.28,67802,0
+CGABL.US,D,20221130,000000,16.34,16.91,16.23,16.84,87505,0
+CGABL.US,D,20221201,000000,16.88,17.36,16.88,17.12,46582,0
+CGABL.US,D,20221202,000000,17.04,17.47,17,17.44,26939,0
+CGABL.US,D,20221205,000000,17.26,17.4246,16.84,16.84,50403,0
+CGABL.US,D,20221206,000000,16.92,17.03,16.66,16.74,36709,0
+CGABL.US,D,20221207,000000,16.77,17.01,16.69,16.791,50941,0
+CGABL.US,D,20221208,000000,16.79,17.028,16.72,16.76,33269,0
+CGABL.US,D,20221209,000000,16.74,16.7641,16.54,16.6,140654,0
+CGABL.US,D,20221212,000000,16.65,16.75,16.5,16.63,199822,0
+CGABL.US,D,20221213,000000,16.98,17.09,16.75,16.88,322679,0
+CGABL.US,D,20221214,000000,16.88,17.17,16.88,17.0799,35062,0
+CGABL.US,D,20221215,000000,17.04,17.08,16.88,16.88,78222,0
+CGABL.US,D,20221216,000000,16.83,17.0699,16.81,16.9175,27583,0
+CGABL.US,D,20221219,000000,17.03,17.0699,16.85,16.98,53960,0
+CGABL.US,D,20221220,000000,16.9,17.1,16.87,16.95,34840,0
+CGABL.US,D,20221221,000000,17.04,17.17,16.88,16.95,65561,0
+CGABL.US,D,20221222,000000,16.83,16.8799,16.5,16.54,38936,0
+CGABL.US,D,20221223,000000,16.6,16.8472,16.53,16.66,29925,0
+CGABL.US,D,20221227,000000,16.68,16.68,16.29,16.4,48032,0
+CGABL.US,D,20221228,000000,16.47,16.51,16.17,16.2,103016,0
+CGABL.US,D,20221229,000000,16.25,16.44,16.2228,16.305,56292,0
+CGABL.US,D,20221230,000000,16.36,16.45,15.91,16.19,41697,0
+CGABL.US,D,20230103,000000,16.2,16.7174,16.2,16.6644,21897,0
+CGABL.US,D,20230104,000000,16.74,16.97,16.67,16.75,15352,0
+CGABL.US,D,20230105,000000,16.82,17.1799,16.58,16.9,27982,0
+CGABL.US,D,20230106,000000,16.95,17.385,16.95,17.25,17863,0
+CGABL.US,D,20230109,000000,17.4,17.6316,17.03,17.38,31733,0
+CGABL.US,D,20230110,000000,17.43,17.49,17.1317,17.35,37346,0
+CGABL.US,D,20230111,000000,17.44,17.69,17.44,17.51,18442,0
+CGABL.US,D,20230112,000000,17.73,17.85,17.56,17.75,28723,0
+CGABL.US,D,20230113,000000,17.75,18.15,17.69,18.1,15286,0
+CGABL.US,D,20230117,000000,18.11,18.1999,17.9999,18.18,32183,0
+CGABL.US,D,20230118,000000,18.24,18.565,18.24,18.43,60983,0
+CGABL.US,D,20230119,000000,18.4,18.59,18.2,18.563,18666,0
+CGABL.US,D,20230120,000000,18.55,18.6,18.44,18.6,33233,0
+CGABL.US,D,20230123,000000,18.45,18.9131,18.45,18.83,14880,0
+CGABL.US,D,20230124,000000,18.8,18.9,18.69,18.78,46441,0
+CGABL.US,D,20230125,000000,18.78,18.86,18.66,18.79,26039,0
+CGABL.US,D,20230126,000000,18.79,18.87,18.7001,18.87,26262,0
+CGABL.US,D,20230127,000000,18.87,19.2,18.855,19.15,154336,0
+CGABL.US,D,20230130,000000,19.15,19.4,19.15,19.4,79110,0
+CGABL.US,D,20230131,000000,19.23,19.43,19.15,19.28,96277,0
+CGABL.US,D,20230201,000000,19.28,19.5,19.14,19.4129,37970,0
+CGABL.US,D,20230202,000000,19.5,19.75,19.44,19.73,28156,0
+CGABL.US,D,20230203,000000,19.65,19.7,19.41,19.57,27713,0
+CGABL.US,D,20230206,000000,19.4,19.4,19.12,19.2,24068,0
+CGABL.US,D,20230207,000000,19.11,19.15,18.78,18.9306,20855,0
+CGABL.US,D,20230208,000000,19.1,19.13,18.8585,18.91,47930,0
+CGABL.US,D,20230209,000000,19.0866,19.0866,18.94,19.07,35308,0
+CGABL.US,D,20230210,000000,19.07,19.0749,18.895,19.04,22895,0
+CGABL.US,D,20230213,000000,19.16,19.21,19.01,19.2,15820,0
+CGABL.US,D,20230214,000000,19.2,19.33,19.0414,19.11,23905,0
+CGABL.US,D,20230215,000000,19.23,19.3199,19.16,19.19,11036,0
+CGABL.US,D,20230216,000000,19.17,19.17,18.94,18.96,10839,0
+CGABL.US,D,20230217,000000,18.99,19.21,18.895,19.21,84226,0
+CGABL.US,D,20230221,000000,19.17,19.17,18.45,18.52,37962,0
+CGABL.US,D,20230222,000000,18.66,18.74,18.53,18.65,20349,0
+CGABL.US,D,20230223,000000,18.8599,19.03,18.68,18.97,90730,0
+CGABL.US,D,20230224,000000,18.68,18.92,18.67,18.75,50129,0
+CGABL.US,D,20230227,000000,18.79,18.79,18.56,18.56,24514,0
+CGABL.US,D,20230228,000000,18.67,18.67,18.4,18.4,49041,0
+CGABL.US,D,20230301,000000,18.57,18.57,18.13,18.22,89481,0
+CGABL.US,D,20230302,000000,18.27,18.27,18,18.05,12502,0
+CGABL.US,D,20230303,000000,18.04,18.2981,18.04,18.2,12909,0
+CGABL.US,D,20230306,000000,18.21,18.343,18.2,18.27,9049,0
+CGABL.US,D,20230307,000000,18.36,18.36,18.01,18.03,11378,0
+CGABL.US,D,20230308,000000,18.06,18.2739,18,18.11,11655,0
+CGABL.US,D,20230309,000000,18.17,18.17,17.08,17.15,25733,0
+CGABL.US,D,20230310,000000,17.23,17.38,16.43,16.5,27870,0
+CGABL.US,D,20230313,000000,16.5,16.5,14.5,15.98,82622,0
+CGABL.US,D,20230314,000000,16.28,17.34,16.28,17.27,28585,0
+CGABL.US,D,20230315,000000,17,17.92,15.6,17.55,51177,0
+CGABL.US,D,20230316,000000,17.09,18.5,17.09,18.01,25761,0
+CGABL.US,D,20230317,000000,18.02,18.235,17.17,17.495,7869,0
+CGABL.US,D,20230320,000000,17.6,17.6,16.59,16.62,22336,0
+CGABL.US,D,20230321,000000,16.88,17.55,16.88,17.21,12869,0
+CGABL.US,D,20230322,000000,17.04,17.5,16.7001,17.5,12387,0
+CGABL.US,D,20230323,000000,17.43,17.72,16.8863,16.89,9596,0
+CGABL.US,D,20230324,000000,16.9,17,16.84,16.9,9848,0
+CGABL.US,D,20230327,000000,17.02,17.4,16.89,16.94,17785,0
+CGABL.US,D,20230328,000000,17.1846,17.52,17.11,17.35,20443,0
+CGABL.US,D,20230329,000000,17.56,18.16,17.56,17.78,36032,0
+CGABL.US,D,20230330,000000,18.05,18.07,17.7643,17.88,19433,0
+CGABL.US,D,20230331,000000,18.09,18.44,18.09,18.4,69952,0
+CGABL.US,D,20230403,000000,18.4,18.82,18.23,18.75,41693,0
+CGABL.US,D,20230404,000000,18.75,18.79,18.4867,18.7,16824,0
+CGABL.US,D,20230405,000000,18.7,18.7,18.28,18.475,20610,0
+CGABL.US,D,20230406,000000,18.445,18.57,18.3089,18.38,18201,0
+CGABL.US,D,20230410,000000,18.38,18.38,17.75,18.2237,21906,0
+CGABL.US,D,20230411,000000,18.21,18.5,18.2099,18.5,26611,0
+CGABL.US,D,20230412,000000,18.55,18.74,18.36,18.36,26359,0
+CGABL.US,D,20230413,000000,18.61,19.15,18.31,19.08,33413,0
+CGABL.US,D,20230414,000000,18.92,19.19,18.79,18.79,33126,0
+CGABL.US,D,20230417,000000,18.85,18.9523,18.68,18.77,11377,0
+CGABL.US,D,20230418,000000,18.89,18.92,18.66,18.81,8972,0
+CGABL.US,D,20230419,000000,18.85,18.9199,18.74,18.77,8051,0
+CGABL.US,D,20230420,000000,18.78,18.8111,18.2601,18.31,34853,0
+CGABL.US,D,20230421,000000,18.44,18.8257,18.366,18.465,6370,0
+CGABL.US,D,20230424,000000,18.8799,18.8799,18.36,18.765,55589,0
+CGABL.US,D,20230425,000000,18.81,18.83,18.39,18.74,28718,0
+CGABL.US,D,20230426,000000,18.74,18.818,18.4693,18.74,52539,0
+CGABL.US,D,20230427,000000,18.79,18.925,18.71,18.9,15083,0
+CGABL.US,D,20230428,000000,18.56,18.99,18.56,18.88,77667,0
+CGABL.US,D,20230501,000000,18.77,19.05,18.6,18.83,14037,0
+CGABL.US,D,20230502,000000,18.67,18.7,18.17,18.445,45746,0
+CGABL.US,D,20230503,000000,18.46,18.82,18.46,18.53,21941,0
+CGABL.US,D,20230504,000000,18.03,18.1689,17.32,17.67,90244,0
+CGABL.US,D,20230505,000000,17.81,18.24,17.7901,18.24,12469,0
+CGABL.US,D,20230508,000000,18.3195,18.63,18.15,18.31,26114,0
+CGABL.US,D,20230509,000000,18.47,18.5299,17.99,18.41,55856,0
+CGABL.US,D,20230510,000000,18.57,18.72,18.37,18.52,36243,0
+CGABL.US,D,20230511,000000,18.52,18.64,18.16,18.47,43851,0
+CGABL.US,D,20230512,000000,18.4,18.5,18.3201,18.5,7590,0
+CGABL.US,D,20230515,000000,18.5,18.78,18.27,18.78,9758,0
+CGABL.US,D,20230516,000000,18.75,18.75,18.42,18.5521,18395,0
+CGABL.US,D,20230517,000000,18.57,18.978,18.38,18.7629,15894,0
+CGABL.US,D,20230518,000000,18.79,19.17,18.75,18.89,14646,0
+CGABL.US,D,20230519,000000,19.03,19.05,18.65,18.9,9541,0
+CGABL.US,D,20230522,000000,18.75,18.98,18.52,18.54,33386,0
+CGABL.US,D,20230523,000000,18.54,18.85,18.54,18.8,6661,0
+CGABL.US,D,20230524,000000,18.67,18.9644,18.67,18.89,13479,0
+CGABL.US,D,20230525,000000,18.75,18.96,18.51,18.59,15010,0
+CGABL.US,D,20230526,000000,18.76,18.9365,18.65,18.75,8778,0
+CGABL.US,D,20230530,000000,18.74,18.9425,18.66,18.77,17413,0
+CGABL.US,D,20230531,000000,18.77,19.24,18.69,19.03,61868,0
+CGABL.US,D,20230601,000000,19.03,19.16,18.92,19.16,11446,0
+CGABL.US,D,20230602,000000,19.2,19.63,19.15,19.63,30821,0
+CGABL.US,D,20230605,000000,19.49,19.6199,19.27,19.53,8605,0
+CGABL.US,D,20230606,000000,19.53,19.75,19.53,19.75,22723,0
+CGABL.US,D,20230607,000000,19.78,19.78,19.325,19.41,17220,0
+CGABL.US,D,20230608,000000,19.48,19.48,19.08,19.32,13218,0
+CGABL.US,D,20230609,000000,19.32,19.34,19.09,19.09,8936,0
+CGABL.US,D,20230612,000000,19.07,19.195,18.6,18.62,22022,0
+CGABL.US,D,20230613,000000,18.69,19,18.63,18.74,12422,0
+CGABL.US,D,20230614,000000,18.87,18.87,18.07,18.16,13031,0
+CGABL.US,D,20230615,000000,18.11,18.7,18.11,18.23,9696,0
+CGABL.US,D,20230616,000000,18.19,18.45,18.19,18.22,9960,0
+CGABL.US,D,20230620,000000,18.22,18.38,17.99,18.36,28141,0
+CGABL.US,D,20230621,000000,18.2,18.2399,17.91,18.07,11765,0
+CGABL.US,D,20230622,000000,17.99,18.225,17.97,18.1,13998,0
+CGABL.US,D,20230623,000000,18.1,18.22,17.92,17.96,9009,0
+CGABL.US,D,20230626,000000,18.19,18.39,17.99,18.21,10847,0
+CGABL.US,D,20230627,000000,18.29,18.4,18.0164,18.16,11170,0
+CGABL.US,D,20230628,000000,18.2,18.39,18.17,18.25,36705,0
+CGABL.US,D,20230629,000000,18.29,18.36,18,18.275,11497,0
+CGABL.US,D,20230630,000000,18.39,18.555,18.03,18.13,54859,0
+CGABL.US,D,20230703,000000,18.29,18.69,18.29,18.4076,5084,0
+CGABL.US,D,20230705,000000,18.254,18.7,18.254,18.54,14370,0
+CGABL.US,D,20230706,000000,18.45,18.45,17.81,17.93,18639,0
+CGABL.US,D,20230707,000000,18.02,18.28,17.9,18.28,2380,0
+CGABL.US,D,20230710,000000,18.26,18.4768,18.26,18.41,8285,0
+CGABL.US,D,20230711,000000,18.38,18.5,18.31,18.436,5058,0
+CGABL.US,D,20230712,000000,18.5,18.5,18.22,18.38,16487,0
+CGABL.US,D,20230713,000000,18.38,18.5,18.22,18.42,23734,0
+CGABL.US,D,20230714,000000,18.46,18.4752,18.19,18.2,9368,0
+CGABL.US,D,20230717,000000,18.21,18.3649,17.7,17.89,19999,0
+CGABL.US,D,20230718,000000,17.89,18.08,17.89,17.96,2535,0
+CGABL.US,D,20230719,000000,18,18.15,17.69,18.055,4518,0
+CGABL.US,D,20230720,000000,18,18.15,17.9274,18.07,19767,0
+CGABL.US,D,20230721,000000,18.19,18.19,17.97,18.1199,3040,0
+CGABL.US,D,20230724,000000,18.11,18.1316,17.92,18.1,9986,0
+CGABL.US,D,20230725,000000,18.06,18.07,17.9697,17.99,6820,0
+CGABL.US,D,20230726,000000,18.01,18.12,17.9123,18.02,21336,0
+CGABL.US,D,20230727,000000,18.05,18.1,17.7,17.81,18000,0
+CGABL.US,D,20230728,000000,17.81,17.93,17.75,17.93,17130,0
+CGABL.US,D,20230731,000000,17.72,18.05,17.63,18.05,26067,0
+CGABL.US,D,20230801,000000,17.98,18.032,17.855,17.98,15779,0
+CGABL.US,D,20230802,000000,17.78,18.04,17.76,17.9357,79868,0
+CGABL.US,D,20230803,000000,17.99,17.99,17.7,17.84,48807,0
+CGABL.US,D,20230804,000000,17.96,17.9767,17.52,17.56,40515,0
+CGABL.US,D,20230807,000000,17.63,17.7574,17.54,17.67,11518,0
+CGABL.US,D,20230808,000000,17.67,17.74,17.54,17.68,9745,0
+CGABL.US,D,20230809,000000,17.73,17.74,17.52,17.67,5999,0
+CGABL.US,D,20230810,000000,17.7448,17.8,17.61,17.76,29318,0
+CGABL.US,D,20230811,000000,17.63,17.7599,17.52,17.53,8095,0
+CGABL.US,D,20230814,000000,17.55,17.69,17.5,17.5495,7492,0
+CGABL.US,D,20230815,000000,17.56,17.6999,17.14,17.14,11198,0
+CGABL.US,D,20230816,000000,17.23,17.23,16.65,16.65,29632,0
+CGABL.US,D,20230817,000000,16.66,16.7437,16.5,16.59,12063,0
+CGABL.US,D,20230818,000000,16.59,16.85,16.48,16.85,15843,0
+CGABL.US,D,20230821,000000,16.85,16.86,16.52,16.64,46134,0
+CGABL.US,D,20230822,000000,16.86,16.86,16.63,16.65,20933,0
+CGABL.US,D,20230823,000000,16.62,16.84,16.6,16.64,34094,0
+CGABL.US,D,20230824,000000,16.7,16.7,16.2,16.48,32715,0
+CGABL.US,D,20230825,000000,16.58,16.63,16.26,16.6,10334,0
+CGABL.US,D,20230828,000000,16.61,16.61,16.41,16.54,21060,0
+CGABL.US,D,20230829,000000,16.58,16.6,16.44,16.56,23167,0
+CGABL.US,D,20230830,000000,16.59,16.59,16.48,16.59,4848,0
+CGABL.US,D,20230831,000000,16.52,16.685,16.52,16.65,48992,0
+CGABL.US,D,20230901,000000,16.67,16.67,16.4801,16.57,6064,0
+CGABL.US,D,20230905,000000,16.57,16.57,16.39,16.39,31657,0
+CGABL.US,D,20230906,000000,16.44,16.44,15.6,15.95,50928,0
+CGABL.US,D,20230907,000000,16.01,16.25,15.8,15.86,34962,0
+CGABL.US,D,20230908,000000,15.94,16.1,15.8201,15.9,22577,0
+CGABL.US,D,20230911,000000,16.01,16.0445,15.82,15.92,40765,0
+CGABL.US,D,20230912,000000,15.86,15.96,15.75,15.87,44726,0
+CGABL.US,D,20230913,000000,15.88,15.89,15.725,15.735,31128,0
+CGABL.US,D,20230914,000000,15.81,16.13,15.81,16.04,36242,0
+CGABL.US,D,20230915,000000,16.04,16.22,16.02,16.1,41867,0
+CGABL.US,D,20230918,000000,16.11,16.38,16.08,16.22,37913,0
+CGABL.US,D,20230919,000000,16.23,16.38,16.22,16.32,35639,0
+CGABL.US,D,20230920,000000,16.37,16.475,16.3,16.37,17466,0
+CGABL.US,D,20230921,000000,16.3,16.3,15.83,15.9,32930,0
+CGABL.US,D,20230922,000000,16,16.2899,16,16.165,25486,0
+CGABL.US,D,20230925,000000,16.04,16.2079,15.84,16.09,25562,0
+CGABL.US,D,20230926,000000,16.07,16.32,15.9526,16.27,40095,0
+CGABL.US,D,20230927,000000,16.35,16.35,16.02,16.26,41279,0
+CGABL.US,D,20230928,000000,16.22,16.34,16.015,16.15,323952,0
+CGABL.US,D,20230929,000000,16.23,16.6,16.22,16.42,457349,0
+CGABL.US,D,20231002,000000,16.28,16.38,16.11,16.33,57574,0
+CGABL.US,D,20231003,000000,16.4,16.4,16.1245,16.33,68916,0
+CGABL.US,D,20231004,000000,16.31,16.48,16.11,16.48,39846,0
+CGABL.US,D,20231005,000000,16.42,16.59,16.3,16.5,238343,0
+CGABL.US,D,20231006,000000,16.35,16.6396,16.35,16.55,13992,0
+CGABL.US,D,20231009,000000,16.55,16.68,16.41,16.57,11747,0
+CGABL.US,D,20231010,000000,16.55,16.82,16.51,16.82,48126,0
+CGABL.US,D,20231011,000000,16.87,16.9707,16.6805,16.95,14082,0
+CGABL.US,D,20231012,000000,16.85,16.98,16.68,16.74,38577,0
+CGABL.US,D,20231013,000000,16.85,16.95,16.6495,16.8,14449,0
+CGABL.US,D,20231016,000000,16.83,16.86,16.61,16.71,7831,0
+CGABL.US,D,20231017,000000,16.62,16.75,16.39,16.505,29385,0
+CGABL.US,D,20231018,000000,16.46,16.5671,16.34,16.4,11580,0
+CGABL.US,D,20231019,000000,16.32,16.52,16.19,16.2,16516,0
+CGABL.US,D,20231020,000000,16.25,16.25,16.0115,16.22,8122,0
+CGABL.US,D,20231023,000000,16.21,16.325,16.21,16.24,4063,0
+CGABL.US,D,20231024,000000,16.31,16.58,16.31,16.58,9049,0
+CGABL.US,D,20231025,000000,16.5,16.5,16.32,16.39,8283,0
+CGABL.US,D,20231026,000000,16.38,16.5,16.22,16.31,12831,0
+CGABL.US,D,20231027,000000,16.35,16.35,16.03,16.17,14385,0
+CGABL.US,D,20231030,000000,16.17,16.2559,16.05,16.08,11378,0
+CGABL.US,D,20231031,000000,16.02,16.49,15.9,16.34,95935,0
+CGABL.US,D,20231101,000000,16.41,16.92,16.41,16.92,18613,0
+CGABL.US,D,20231102,000000,17.01,17.5,17.01,17.5,22038,0
+CGABL.US,D,20231103,000000,17.53,17.91,17.53,17.91,12228,0
+CGABL.US,D,20231106,000000,17.8,18,17.4729,17.79,17405,0
+CGABL.US,D,20231107,000000,17.89,17.89,17.5001,17.6,19937,0
+CGABL.US,D,20231108,000000,17.61,17.8304,17.6,17.7425,10902,0
+CGABL.US,D,20231109,000000,17.82,17.87,17.4126,17.47,10899,0
+CGABL.US,D,20231110,000000,17.67,17.7,17.45,17.69,15728,0
+CGABL.US,D,20231113,000000,17.7,17.7,17.45,17.45,32366,0
+CGABL.US,D,20231114,000000,17.71,17.89,17.62,17.64,48176,0
+CGABL.US,D,20231115,000000,17.65,17.68,17.4401,17.5,17191,0
+CGABL.US,D,20231116,000000,17.45,17.5428,17.33,17.35,30039,0
+CGABL.US,D,20231117,000000,17.28,17.5097,17.1345,17.205,20776,0
+CGABL.US,D,20231120,000000,17.04,17.45,17.04,17.3216,24622,0
+CGABL.US,D,20231121,000000,17.35,17.52,17.32,17.45,14334,0
+CGABL.US,D,20231122,000000,17.54,17.54,17.07,17.23,14979,0
+CGABL.US,D,20231124,000000,17.28,17.28,17.08,17.25,6523,0
+CGABL.US,D,20231127,000000,17.21,17.56,17.16,17.5,31430,0
+CGABL.US,D,20231128,000000,17.5,17.74,17.5,17.54,28769,0
+CGABL.US,D,20231129,000000,17.64,18.04,17.54,18,28585,0
+CGABL.US,D,20231130,000000,18.04,18.43,17.95,17.96,85344,0
+CGABL.US,D,20231201,000000,17.96,18.4,17.96,18.2,51698,0
+CGABL.US,D,20231204,000000,18.2,18.82,18.15,18.79,64064,0
+CGABL.US,D,20231205,000000,18.77,18.9,18.55,18.6,16847,0
+CGABL.US,D,20231206,000000,18.77,18.8,18.56,18.56,33680,0
+CGABL.US,D,20231207,000000,18.66,18.7,18.56,18.64,39402,0
+CGABL.US,D,20231208,000000,18.73,18.93,18.57,18.91,24709,0
+CGABL.US,D,20231211,000000,18.92,19,18.6894,18.9003,92642,0
+CGABL.US,D,20231212,000000,18.9,19.22,18.86,19.12,30991,0
+CGABL.US,D,20231213,000000,19.14,19.64,19.05,19.52,25830,0
+CGABL.US,D,20231214,000000,19.74,19.77,19.5111,19.72,25043,0
+CGABL.US,D,20231215,000000,19.7,19.95,19.43,19.44,19497,0
+CGABL.US,D,20231218,000000,19.44,19.44,19.19,19.35,43127,0
+CGABL.US,D,20231219,000000,19.47,19.77,19.22,19.75,30348,0
+CGABL.US,D,20231220,000000,19.67,19.86,19.5914,19.82,24365,0
+CGABL.US,D,20231221,000000,20,20.1,19.85,20.09,14944,0
+CGABL.US,D,20231222,000000,20.02,20.24,20,20.13,20109,0
+CGABL.US,D,20231226,000000,20.2,20.25,20.07,20.12,28648,0
+CGABL.US,D,20231227,000000,20.21,20.345,20.1001,20.3,42034,0
+CGABL.US,D,20231228,000000,20.3,20.47,20.2,20.47,49289,0
+CGABL.US,D,20231229,000000,20.47,20.5978,20.32,20.59,432604,0
+CGABL.US,D,20240102,000000,20.5,20.5,20.28,20.33,83223,0
+CGABL.US,D,20240103,000000,20.26,20.325,20.1,20.25,27406,0
+CGABL.US,D,20240104,000000,20.25,20.25,19.96,20.13,10208,0
+CGABL.US,D,20240105,000000,20.06,20.19,20,20.01,31697,0
+CGABL.US,D,20240108,000000,20.09,20.19,20.0201,20.0201,16282,0
+CGABL.US,D,20240109,000000,20.03,20.2458,20,20,18439,0
+CGABL.US,D,20240110,000000,20.04,20.095,19.62,19.75,28214,0
+CGABL.US,D,20240111,000000,19.8,19.8,19.63,19.72,15782,0
+CGABL.US,D,20240112,000000,19.69,19.8839,19.69,19.81,15518,0
+CGABL.US,D,20240116,000000,19.79,19.88,19.53,19.53,8692,0
+CGABL.US,D,20240117,000000,19.53,19.7073,19.12,19.13,36766,0
+CGABL.US,D,20240118,000000,19.29,19.4,18.8,18.8,27443,0
+CGABL.US,D,20240119,000000,18.71,18.88,18.53,18.65,27002,0
+CGABL.US,D,20240122,000000,18.79,19.9,18.79,19.79,73460,0
+CGABL.US,D,20240123,000000,19.77,19.98,19.55,19.69,27765,0
+CGABL.US,D,20240124,000000,19.74,19.75,19.4218,19.6,12616,0
+CGABL.US,D,20240125,000000,19.76,19.85,19.67,19.85,14783,0
+CGABL.US,D,20240126,000000,19.8,20.0756,19.78,20,15629,0
+CGABL.US,D,20240129,000000,20.09,20.25,20.01,20.135,12546,0
+CGABL.US,D,20240130,000000,20.02,20.3277,20,20.18,15787,0
+CGABL.US,D,20240131,000000,20.12,20.12,19.7001,19.99,13436,0
+CGABL.US,D,20240201,000000,20.08,20.08,19.8605,19.97,7520,0
+CGABL.US,D,20240202,000000,19.95,19.9583,19.875,19.89,8048,0
+CGABL.US,D,20240205,000000,19.91,19.94,19.7,19.8076,18471,0
+CGABL.US,D,20240206,000000,19.84,19.8999,19.76,19.76,15773,0
+CGABL.US,D,20240207,000000,19.88,19.9,19.6984,19.81,12732,0
+CGABL.US,D,20240208,000000,19.87,19.945,19.75,19.75,9598,0
+CGABL.US,D,20240209,000000,19.92,20.05,19.84,19.995,17696,0
+CGABL.US,D,20240212,000000,20,20,19.8,19.9,20806,0
+CGABL.US,D,20240213,000000,19.7,19.7355,19.28,19.5,11197,0
+CGABL.US,D,20240214,000000,19.55,19.5829,19.375,19.5399,7760,0
+CGABL.US,D,20240215,000000,19.44,19.4999,19.33,19.33,12057,0
+CGABL.US,D,20240216,000000,19.4,19.445,19.2943,19.44,4543,0
+CGABL.US,D,20240220,000000,19.43,19.49,19.25,19.25,11312,0
+CGABL.US,D,20240221,000000,19.38,19.5,19.28,19.2942,10899,0
+CGABL.US,D,20240222,000000,19.32,19.49,19.32,19.35,2454,0
+CGABL.US,D,20240223,000000,19.42,19.42,19.32,19.32,13924,0
+CGABL.US,D,20240226,000000,19.38,19.48,19.34,19.48,6243,0
+CGABL.US,D,20240227,000000,19.48,19.49,19.37,19.395,4418,0
+CGABL.US,D,20240228,000000,19.46,19.4768,19.15,19.15,27936,0
+CGABL.US,D,20240229,000000,19.18,19.74,19.1503,19.74,93254,0
+CGABL.US,D,20240301,000000,19.74,19.84,19.67,19.71,12820,0
+CGABL.US,D,20240304,000000,19.72,19.7964,19.7,19.7,11666,0
+CGABL.US,D,20240305,000000,19.7,20.54,19.7,20.54,19796,0
+CGABL.US,D,20240306,000000,20.61,20.75,20.35,20.55,25719,0
+CGABL.US,D,20240307,000000,20.55,20.55,20.36,20.39,29855,0
+CGABL.US,D,20240308,000000,20.39,20.4,19.94,19.95,23803,0
+CGABL.US,D,20240311,000000,20.02,20.02,19.79,19.82,22401,0
+CGABL.US,D,20240312,000000,19.83,19.9646,19.7401,19.8,14071,0
+CGABL.US,D,20240313,000000,19.88,20.0293,19.82,19.82,18436,0
+CGABL.US,D,20240314,000000,19.88,19.88,19.45,19.4698,17513,0
+CGABL.US,D,20240315,000000,19.55,19.6,19.35,19.6,14005,0
+CGABL.US,D,20240318,000000,19.5,19.655,19.4,19.64,9746,0
+CGABL.US,D,20240319,000000,19.66,19.92,19.5247,19.89,25430,0
+CGABL.US,D,20240320,000000,19.92,20.0828,19.59,19.78,36000,0
+CGABL.US,D,20240321,000000,19.84,20.1,19.8,20.1,24972,0
+CGABL.US,D,20240322,000000,20.2,20.24,20.0487,20.18,5181,0
+CGABL.US,D,20240325,000000,20.22,20.22,19.95,20.09,7983,0
+CGABL.US,D,20240326,000000,20.12,20.12,19.97,20.1,10251,0
+CGABL.US,D,20240327,000000,20.15,20.16,20.03,20.11,17664,0
+CGABL.US,D,20240328,000000,20.12,20.24,19.51,19.51,194958,0
+CGABL.US,D,20240401,000000,19.61,19.99,19.46,19.99,87578,0
+CGABL.US,D,20240402,000000,19.78,19.9372,19.58,19.71,14187,0
+CGABL.US,D,20240403,000000,19.7,19.8,19.51,19.8,44089,0
+CGABL.US,D,20240404,000000,19.8325,19.97,19.72,19.92,12579,0
+CGABL.US,D,20240405,000000,19.93,19.93,19.67,19.67,15213,0
+CGABL.US,D,20240408,000000,19.63,19.8168,19.62,19.75,17554,0
+CGABL.US,D,20240409,000000,19.75,19.82,19.6,19.6,9425,0
+CGABL.US,D,20240410,000000,19.53,19.56,19.08,19.34,39940,0
+CGABL.US,D,20240411,000000,19.37,19.37,18.84,18.99,14571,0
+CGABL.US,D,20240412,000000,18.99,19.04,18.78,18.89,6698,0
+CGABL.US,D,20240415,000000,18.89,18.89,18.17,18.18,31966,0
+CGABL.US,D,20240416,000000,18.22,18.55,18.02,18.082,17476,0
+CGABL.US,D,20240417,000000,18.13,18.45,18.13,18.18,21513,0
+CGABL.US,D,20240418,000000,18.26,18.375,18.04,18.25,23646,0
+CGABL.US,D,20240419,000000,18.26,18.3415,18.197,18.34,11452,0
+CGABL.US,D,20240422,000000,18.4,18.65,18.4,18.61,9789,0
+CGABL.US,D,20240423,000000,18.64,18.85,18.64,18.85,6250,0
+CGABL.US,D,20240424,000000,18.84,18.84,18.65,18.8188,4802,0
+CGABL.US,D,20240425,000000,18.7,18.7,18.2654,18.63,6368,0
+CGABL.US,D,20240426,000000,18.62,18.8487,18.5,18.57,8621,0
+CGABL.US,D,20240429,000000,18.64,18.72,18.5711,18.72,5375,0
+CGABL.US,D,20240430,000000,18.5,18.5,18.11,18.11,19895,0
+CGABL.US,D,20240501,000000,18.21,18.31,18.11,18.31,15557,0
+CGABL.US,D,20240502,000000,18.3,18.44,18.3,18.38,10694,0
+CGABL.US,D,20240503,000000,18.53,18.6,18.4,18.6,7195,0
+CGABL.US,D,20240506,000000,18.65,18.81,18.55,18.81,9178,0
+CGABL.US,D,20240507,000000,18.84,18.91,18.605,18.67,12642,0
+CGABL.US,D,20240508,000000,18.58,18.63,18.1,18.19,36612,0
+CGABL.US,D,20240509,000000,18.21,18.34,18.07,18.22,20779,0
+CGABL.US,D,20240510,000000,18.17,18.19,17.95,18.19,21759,0
+CGABL.US,D,20240513,000000,18.22,18.3099,18.0641,18.16,5933,0
+CGABL.US,D,20240514,000000,18.17,18.28,18,18.06,30313,0
+CGABL.US,D,20240515,000000,18.21,18.41,18.1501,18.4,24586,0
+CGABL.US,D,20240516,000000,18.38,18.5005,18.34,18.45,8623,0
+CGABL.US,D,20240517,000000,18.4,18.52,18.2201,18.26,8713,0
+CGABL.US,D,20240520,000000,18.31,18.36,18,18.09,47736,0
+CGABL.US,D,20240521,000000,18.13,18.26,17.97,18.08,14696,0
+CGABL.US,D,20240522,000000,18.01,18.08,17.95,17.98,15867,0
+CGABL.US,D,20240523,000000,17.95,17.95,17.49,17.56,67535,0
+CGABL.US,D,20240524,000000,17.61,17.81,17.59,17.81,16912,0
+CGABL.US,D,20240528,000000,17.852,17.89,17.64,17.75,18919,0
+CGABL.US,D,20240529,000000,17.54,17.7099,17.5,17.585,18352,0
+CGABL.US,D,20240530,000000,17.62,17.8187,17.6087,17.66,12919,0
+CGABL.US,D,20240531,000000,17.89,18.16,17.76,18.16,73475,0
+CGABL.US,D,20240603,000000,18.23,18.23,17.9459,18.13,21110,0
+CGABL.US,D,20240604,000000,17.96,18.2183,17.96,18.2,9783,0
+CGABL.US,D,20240605,000000,18.2,18.23,18.04,18.15,9658,0
+CGABL.US,D,20240606,000000,18.02,18.19,18.01,18.06,38969,0
+CGABL.US,D,20240607,000000,17.95,18.0589,17.85,18.02,9832,0
+CGABL.US,D,20240610,000000,18.01,18.01,17.77,17.86,5156,0
+CGABL.US,D,20240611,000000,17.88,17.9496,17.69,17.7312,13400,0
+CGABL.US,D,20240612,000000,17.93,18.04,17.81,17.81,25323,0
+CGABL.US,D,20240613,000000,17.85,17.9451,17.67,17.83,46673,0
+CGABL.US,D,20240614,000000,17.79,17.87,17.69,17.69,30156,0
+CGABL.US,D,20240617,000000,17.76,17.87,17.7,17.805,19950,0
+CGABL.US,D,20240618,000000,17.8,18.0964,17.8,18.065,63409,0
+CGABL.US,D,20240620,000000,18.07,18.1,17.9,18.03,56201,0
+CGABL.US,D,20240621,000000,18.03,18.0849,17.93,18.05,45236,0
+CGABL.US,D,20240624,000000,18.05,18.1419,18.05,18.09,10625,0
+CGABL.US,D,20240625,000000,18.13,18.46,18.1,18.46,47590,0
+CGABL.US,D,20240626,000000,18.3715,18.43,18.1572,18.36,7430,0
+CGABL.US,D,20240627,000000,18.4,18.48,18.22,18.2837,6774,0
+CGABL.US,D,20240628,000000,18.37,18.39,18.18,18.2,8036,0
+CGABL.US,D,20240701,000000,18.3194,18.3194,18.0314,18.22,14519,0
+CGABL.US,D,20240702,000000,18.22,18.233,18.06,18.22,8472,0
+CGABL.US,D,20240703,000000,18.16,18.47,18.16,18.42,12989,0
+CGABL.US,D,20240705,000000,18.2859,18.44,18.2859,18.36,11090,0
+CGABL.US,D,20240708,000000,18.36,18.53,18.28,18.41,20126,0
+CGABL.US,D,20240709,000000,18.4,18.4,18.2119,18.31,9022,0
+CGABL.US,D,20240710,000000,18.37,18.5,18.15,18.5,18202,0
+CGABL.US,D,20240711,000000,18.56,18.8764,18.56,18.87,15650,0
+CGABL.US,D,20240712,000000,18.88,19.1437,18.87,19.04,22623,0
+CGABL.US,D,20240715,000000,19.05,19.0543,18.49,18.87,16169,0
+CGABL.US,D,20240716,000000,19.05,19.05,18.77,18.945,7663,0
+CGABL.US,D,20240717,000000,18.94,18.95,18.7428,18.95,7052,0
+CGABL.US,D,20240718,000000,19,19.0888,18.89,18.935,11329,0
+CGABL.US,D,20240719,000000,19,19.08,18.8,19.05,27682,0
+CGABL.US,D,20240722,000000,19.13,19.13,18.76,18.8009,10024,0
+CGABL.US,D,20240723,000000,18.8,18.9041,18.7764,18.7764,9757,0
+CGABL.US,D,20240724,000000,18.78,18.78,18.33,18.38,10736,0
+CGABL.US,D,20240725,000000,18.5,18.6399,18.4,18.54,5317,0
+CGABL.US,D,20240726,000000,18.69,18.69,18.65,18.65,4613,0
+CGABL.US,D,20240729,000000,18.77,18.77,18.615,18.64,15046,0
+CGABL.US,D,20240730,000000,18.71,18.94,18.55,18.91,16455,0
+CGABL.US,D,20240731,000000,18.91,18.91,18.28,18.32,88796,0
+CGABL.US,D,20240801,000000,18.28,18.41,18.06,18.27,31022,0
+CGABL.US,D,20240802,000000,18.25,18.4,18.11,18.36,14854,0
+CGABL.US,D,20240805,000000,18.06,18.2,17.8173,18.01,13438,0
+CGABL.US,D,20240806,000000,18.1,18.3,18,18.3,11279,0
+CGABL.US,D,20240807,000000,18.37,18.52,18.29,18.49,10399,0
+CGABL.US,D,20240808,000000,18.54,18.69,18.405,18.67,7763,0
+CGABL.US,D,20240809,000000,18.67,18.67,18.43,18.61,6620,0
+CGABL.US,D,20240812,000000,18.57,18.6041,18.35,18.43,7555,0
+CGABL.US,D,20240813,000000,18.49,18.65,18.45,18.65,6148,0
+CGABL.US,D,20240814,000000,18.73,18.7843,18.61,18.6784,10861,0
+CGABL.US,D,20240815,000000,18.8,18.8099,18.63,18.7399,4388,0
+CGABL.US,D,20240816,000000,18.73,18.95,18.6675,18.95,7573,0
+CGABL.US,D,20240819,000000,18.94,19.09,18.93,19.09,8602,0
+CGABL.US,D,20240820,000000,19.02,19.12,18.945,19.12,11266,0
+CGABL.US,D,20240821,000000,19.15,19.22,19.15,19.2,4966,0
+CGABL.US,D,20240822,000000,19.24,19.24,19.09,19.23,13732,0
+CGABL.US,D,20240823,000000,19.25,19.71,19.2389,19.71,33177,0
+CGABL.US,D,20240826,000000,19.74,19.8,19.5518,19.63,21083,0
+CGABL.US,D,20240827,000000,19.59,19.6,19.5,19.5614,14412,0
+CGABL.US,D,20240828,000000,19.56,19.84,19.53,19.8,29608,0
+CGABL.US,D,20240829,000000,19.83,19.85,19.7601,19.81,7635,0
+CGABL.US,D,20240830,000000,19.85,19.85,19.7,19.75,13495,0
+CGABL.US,D,20240903,000000,19.65,19.82,19.595,19.74,17307,0
+CGABL.US,D,20240904,000000,19.79,19.84,19.76,19.77,28636,0
+CGABL.US,D,20240905,000000,19.77,19.83,19.72,19.83,16132,0
+CGABL.US,D,20240906,000000,19.77,19.82,19.51,19.6,31592,0
+CGABL.US,D,20240909,000000,19.69,19.7,19.5,19.6,44344,0
+CGABL.US,D,20240910,000000,19.56,19.64,19.46,19.59,13147,0
+CGABL.US,D,20240911,000000,19.54,19.75,19.3,19.46,26807,0
+CGABL.US,D,20240912,000000,19.52,19.7,19.3701,19.5,36089,0
+CGABL.US,D,20240913,000000,19.48,19.56,19.3501,19.54,28519,0
+CGABL.US,D,20240916,000000,19.52,19.7,19.45,19.66,15345,0
+CGABL.US,D,20240917,000000,19.79,19.84,19.59,19.82,9969,0
+CGABL.US,D,20240918,000000,19.82,19.82,19.67,19.8,14894,0
+CGABL.US,D,20240919,000000,19.85,19.99,19.82,19.95,14329,0
+CGABL.US,D,20240920,000000,19.96,19.97,19.8,19.97,16008,0
+CGABL.US,D,20240923,000000,19.99,19.99,19.8001,19.97,12612,0
+CGABL.US,D,20240924,000000,19.94,20.04,19.74,20.04,11013,0
+CGABL.US,D,20240925,000000,20.07,20.0799,19.86,19.96,13860,0
+CGABL.US,D,20240926,000000,19.97,20.0799,19.8,20.015,36275,0
+CGABL.US,D,20240927,000000,20.05,20.13,19.85,19.91,48966,0
+CGABL.US,D,20240930,000000,19.91,20.02,19.53,19.54,75129,0
+CGABL.US,D,20241001,000000,19.65,20.6,19.48,20.54,111561,0
+CGABL.US,D,20241002,000000,20.5,20.85,20.5,20.72,66470,0
+CGABL.US,D,20241003,000000,20.71,20.71,20.26,20.32,98006,0
+CGABL.US,D,20241004,000000,20.3,20.3,19.8,20.02,57151,0
+CGABL.US,D,20241007,000000,20.01,20.01,19.7601,19.79,3790,0
+CGABL.US,D,20241008,000000,19.84,20,19.71,19.965,8191,0
+CGABL.US,D,20241009,000000,20.02,20.17,19.94,19.94,24735,0
+CGABL.US,D,20241010,000000,20.02,20.02,19.84,19.84,16228,0
+CGABL.US,D,20241011,000000,19.88,19.9834,19.82,19.98,10575,0
+CGABL.US,D,20241014,000000,19.98,20.1,19.8101,20.09,14577,0
+CGABL.US,D,20241015,000000,20.08,20.4,20.0576,20.16,11356,0
+CGABL.US,D,20241016,000000,20.17,20.42,20.17,20.3383,13907,0
+CGABL.US,D,20241017,000000,20.16,20.35,20.15,20.33,15973,0
+CGABL.US,D,20241018,000000,20.35,20.35,20.2308,20.32,2908,0
+CGABL.US,D,20241021,000000,20.31,20.31,20.03,20.28,10937,0
+CGABL.US,D,20241022,000000,20.28,20.38,20.1107,20.3221,8175,0
+CGABL.US,D,20241023,000000,20.25,20.25,20.06,20.15,11883,0
+CGABL.US,D,20241024,000000,20.27,20.27,20.1,20.17,8012,0
+CGABL.US,D,20241025,000000,20.18,20.24,20.05,20.06,14787,0
+CGABL.US,D,20241028,000000,20.03,20.14,19.98,20.015,7613,0
+CGABL.US,D,20241029,000000,20.01,20.01,19.8099,19.8287,4936,0
+CGABL.US,D,20241030,000000,19.84,19.96,19.8,19.8,5105,0
+CGABL.US,D,20241031,000000,19.81,19.855,19.54,19.54,40052,0
+CGABL.US,D,20241101,000000,19.43,19.45,19.19,19.19,11800,0
+CGABL.US,D,20241104,000000,19.0347,19.45,19.0347,19.45,8897,0
+CGABL.US,D,20241105,000000,19.45,19.74,19.45,19.725,21326,0
+CGABL.US,D,20241106,000000,19.6,19.65,19.33,19.47,18930,0
+CGABL.US,D,20241107,000000,19.55,19.55,19.3675,19.465,7446,0
+CGABL.US,D,20241108,000000,19.5,19.66,19.4401,19.65,63858,0
+CGABL.US,D,20241111,000000,19.68,19.83,19.53,19.7,70232,0
+CGABL.US,D,20241112,000000,19.69,19.71,19.5019,19.7,70867,0
+CGABL.US,D,20241113,000000,19.82,19.87,19.54,19.61,30628,0
+CGABL.US,D,20241114,000000,19.62,19.62,19.5,19.5,10375,0
+CGABL.US,D,20241115,000000,19.47,19.5386,19.4,19.46,27506,0
+CGABL.US,D,20241118,000000,19.41,19.4791,19.405,19.41,21155,0
+CGABL.US,D,20241119,000000,19.35,19.4,19.2234,19.26,32409,0
+CGABL.US,D,20241120,000000,19.25,19.27,19.16,19.18,27483,0
+CGABL.US,D,20241121,000000,19.2,19.45,19.18,19.24,17283,0
+CGABL.US,D,20241122,000000,19.21,19.38,19.21,19.31,47869,0
+CGABL.US,D,20241125,000000,19.35,19.485,19.25,19.25,52144,0
+CGABL.US,D,20241126,000000,19.28,19.3,19,19.14,16029,0
+CGABL.US,D,20241127,000000,19.06,19.25,19.06,19.25,8935,0
+CGABL.US,D,20241129,000000,19.24,19.6,19.11,19.6,49642,0
+CGABL.US,D,20241202,000000,19.44,19.5999,19.2959,19.35,12364,0
+CGABL.US,D,20241203,000000,19.29,19.29,19.12,19.13,7228,0
+CGABL.US,D,20241204,000000,19.2047,19.3101,19.11,19.3065,11923,0
+CGABL.US,D,20241205,000000,19.15,19.26,19.1,19.26,20338,0
+CGABL.US,D,20241206,000000,19.2,19.35,18.95,18.95,36018,0
+CGABL.US,D,20241209,000000,19.07,19.07,18.79,18.81,24669,0
+CGABL.US,D,20241210,000000,18.8,19.05,18.76,18.92,12546,0
+CGABL.US,D,20241211,000000,18.92,19.01,18.71,18.71,36237,0
+CGABL.US,D,20241212,000000,18.67,18.7239,18.5,18.6,27075,0
+CGABL.US,D,20241213,000000,18.6,18.6,18.39,18.46,40468,0
+CGABL.US,D,20241216,000000,18.58,18.6,18.3157,18.33,17813,0
+CGABL.US,D,20241217,000000,18.35,18.53,18.23,18.45,23845,0
+CGABL.US,D,20241218,000000,18.32,18.53,18.01,18.01,51929,0
+CGABL.US,D,20241219,000000,18.02,18.06,17.7676,18,28488,0
+CGABL.US,D,20241220,000000,18,18.16,17.888,18.13,14450,0
+CGABL.US,D,20241223,000000,18.13,18.13,17.74,17.77,48274,0
+CGABL.US,D,20241224,000000,17.81,17.81,17.5117,17.735,15705,0
+CGABL.US,D,20241226,000000,17.79,17.815,17.52,17.645,36772,0
+CGABL.US,D,20241227,000000,17.8,17.8,17.5094,17.59,43699,0
+CGABL.US,D,20241230,000000,17.49,17.89,17.48,17.89,64063,0
+CGABL.US,D,20241231,000000,17.83,18.02,17.65,17.82,195730,0
+CGABL.US,D,20250102,000000,17.92,18.2922,17.92,18.28,16766,0
+CGABL.US,D,20250103,000000,18.34,18.64,18.1422,18.64,13550,0
+CGABL.US,D,20250106,000000,18.6108,18.9636,18.578,18.65,51638,0
+CGABL.US,D,20250107,000000,18.65,18.65,18.19,18.29,66585,0
+CGABL.US,D,20250108,000000,18.25,18.2858,18.08,18.26,23334,0
+CGABL.US,D,20250110,000000,18.24,18.2799,17.85,18.01,51365,0
+CGABL.US,D,20250113,000000,17.78,17.94,17.67,17.88,45886,0
+CGABL.US,D,20250114,000000,17.81,18.0695,17.8034,17.99,26223,0
+CGABL.US,D,20250115,000000,18.18,18.51,18.18,18.44,21063,0
+CGABL.US,D,20250116,000000,18.44,18.75,18.44,18.64,21238,0
+CGABL.US,D,20250117,000000,18.6,18.63,18.475,18.63,11849,0
+CGABL.US,D,20250121,000000,18.64,18.86,18.6,18.86,28609,0
+CGABL.US,D,20250122,000000,18.85,18.9,18.7165,18.785,9083,0
+CGABL.US,D,20250123,000000,18.77,18.77,18.58,18.6658,13773,0
+CGABL.US,D,20250124,000000,18.76,18.82,18.7,18.8,9348,0
+CGABL.US,D,20250127,000000,18.8,19.13,18.8,19.02,20084,0
+CGABL.US,D,20250128,000000,19.08,19.08,18.68,18.8575,18415,0
+CGABL.US,D,20250129,000000,18.81,18.9,18.64,18.7,8463,0
+CGABL.US,D,20250130,000000,18.83,19.05,18.66,18.96,19651,0
+CGABL.US,D,20250131,000000,18.72,18.72,18.46,18.46,5077,0
+CGABL.US,D,20250203,000000,18.39,18.4325,18.24,18.4325,11988,0
+CGABL.US,D,20250204,000000,18.41,18.41,18.1,18.12,20474,0
+CGABL.US,D,20250205,000000,18.14,18.2999,18.1,18.14,41166,0
+CGABL.US,D,20250206,000000,18.14,18.18,17.82,17.9,54063,0
+CGABL.US,D,20250207,000000,17.87,17.9633,17.72,17.84,11719,0
+CGABL.US,D,20250210,000000,17.9,18.0323,17.7801,17.88,9484,0
+CGABL.US,D,20250211,000000,17.92,17.92,17.74,17.82,5732,0
+CGABL.US,D,20250212,000000,17.5,17.7,17.5,17.67,13122,0
+CGABL.US,D,20250213,000000,17.73,17.92,17.73,17.84,21573,0
+CGABL.US,D,20250214,000000,17.84,17.9393,17.83,17.91,13839,0
+CGABL.US,D,20250218,000000,17.8,17.96,17.72,17.89,43055,0
+CGABL.US,D,20250219,000000,17.89,17.89,17.62,17.68,38378,0
+CGABL.US,D,20250220,000000,17.77,17.795,17.56,17.65,84318,0
+CGABL.US,D,20250221,000000,17.74,17.77,17.66,17.77,100718,0
+CGABL.US,D,20250224,000000,17.76,17.95,17.75,17.88,36691,0
+CGABL.US,D,20250225,000000,18,18.13,17.9708,18.07,19589,0
+CGABL.US,D,20250226,000000,18.1,18.15,17.9242,18,50291,0
+CGABL.US,D,20250227,000000,18,18.0399,17.93,17.98,7326,0
+CGABL.US,D,20250228,000000,17.99,18.11,17.88,18.03,36920,0
+CGABL.US,D,20250303,000000,18.1,18.12,17.97,18.04,17439,0
+CGABL.US,D,20250304,000000,18.05,18.05,17.8001,17.94,21967,0
+CGABL.US,D,20250305,000000,17.97,18.09,17.87,17.99,29107,0
+CGABL.US,D,20250306,000000,17.97,17.9769,17.76,17.88,20950,0
+CGABL.US,D,20250307,000000,17.92,17.92,17.62,17.74,24574,0
+CGABL.US,D,20250310,000000,17.7,17.7077,17.56,17.64,21825,0
+CGABL.US,D,20250311,000000,17.64,17.67,17.53,17.54,21595,0
+CGABL.US,D,20250312,000000,17.6,17.73,17.56,17.68,29163,0
+CGABL.US,D,20250313,000000,17.72,17.77,17.58,17.7,20784,0
+CGABL.US,D,20250314,000000,17.77,17.88,17.74,17.78,11375,0
+CGABL.US,D,20250317,000000,17.83,17.94,17.777,17.91,10840,0
+CGABL.US,D,20250318,000000,17.9,17.9,17.7632,17.88,21565,0
+CGABL.US,D,20250319,000000,17.84,18,17.75,17.88,20767,0
+CGABL.US,D,20250320,000000,17.9,17.95,17.77,17.83,12485,0
+CGABL.US,D,20250321,000000,17.79,17.9036,17.6508,17.82,13360,0
+CGABL.US,D,20250324,000000,17.74,17.88,17.7212,17.75,11576,0
+CGABL.US,D,20250325,000000,17.8,17.8,17.72,17.75,9055,0
+CGABL.US,D,20250326,000000,17.71,17.71,17.36,17.48,27276,0
+CGABL.US,D,20250327,000000,17.45,17.79,17.37,17.62,51754,0
+CGABL.US,D,20250328,000000,17.63,17.8,17.4095,17.49,25505,0
+CGABL.US,D,20250331,000000,17.44,17.653,17.28,17.4,195324,0
+CGABL.US,D,20250401,000000,17.47,17.5399,17.34,17.5,19302,0
+CGABL.US,D,20250402,000000,17.5,17.63,17.43,17.58,7396,0
+CGABL.US,D,20250403,000000,17.41,17.47,17.22,17.43,19041,0
+CGABL.US,D,20250404,000000,17.32,17.4,17.02,17.38,29087,0
+CGABL.US,D,20250407,000000,16.43,17.37,16.43,17,53732,0
+CGABL.US,D,20250408,000000,17.41,17.41,16.93,17.09,24809,0
+CGABL.US,D,20250409,000000,17,17.3958,16.8895,17.38,16347,0
+CGABL.US,D,20250410,000000,17.29,17.29,16.8601,16.92,15730,0
+CGABL.US,D,20250411,000000,16.92,17,16.51,16.94,20404,0
+CGABL.US,D,20250414,000000,17.05,17.05,16.77,16.82,15550,0
+CGABL.US,D,20250415,000000,16.76,16.98,16.66,16.74,18906,0
+CGABL.US,D,20250416,000000,16.71,16.86,16.57,16.6,16283,0
+CGABL.US,D,20250417,000000,16.7,16.75,16.56,16.65,29890,0
+CGABL.US,D,20250421,000000,16.68,16.68,16.425,16.57,23095,0
+CGABL.US,D,20250422,000000,16.63,16.77,16.62,16.75,34500,0
+CGABL.US,D,20250423,000000,16.9882,17,16.82,16.97,15744,0
+CGABL.US,D,20250424,000000,17.01,17.18,17.01,17.13,14050,0
+CGABL.US,D,20250425,000000,17.2,17.2,17.0801,17.14,20072,0
+CGABL.US,D,20250428,000000,17.16,17.24,17.101,17.21,21688,0
+CGABL.US,D,20250429,000000,17.2,17.2,17.05,17.06,17104,0
+CGABL.US,D,20250430,000000,17.05,17.08,16.91,16.91,11676,0
+CGABL.US,D,20250501,000000,16.86,16.86,16.59,16.71,23719,0
+CGABL.US,D,20250502,000000,16.7,16.94,16.6,16.78,69859,0
+CGABL.US,D,20250505,000000,16.73,16.78,16.71,16.76,14446,0
+CGABL.US,D,20250506,000000,16.76,17.14,16.61,17.13,27965,0
+CGABL.US,D,20250507,000000,17.18,17.27,17.145,17.22,16750,0
+CGABL.US,D,20250508,000000,17.26,17.26,17.07,17.09,21522,0
+CGABL.US,D,20250509,000000,17.06,17.12,16.92,16.97,12105,0
+CGABL.US,D,20250512,000000,17.08,17.121,16.9268,16.98,17725,0
+CGABL.US,D,20250513,000000,17.02,17.0204,16.86,16.95,20869,0
+CGABL.US,D,20250514,000000,16.95,16.95,16.51,16.62,169120,0
+CGABL.US,D,20250515,000000,16.65,16.7683,16.62,16.73,33857,0
+CGABL.US,D,20250516,000000,16.77,16.78,16.55,16.75,45928,0
+CGABL.US,D,20250519,000000,16.63,16.78,16.59,16.78,18890,0
+CGABL.US,D,20250520,000000,16.77,16.91,16.72,16.84,21621,0
+CGABL.US,D,20250521,000000,16.78,16.78,16.46,16.57,54069,0
+CGABL.US,D,20250522,000000,16.57,16.63,16.5,16.59,23231,0
+CGABL.US,D,20250523,000000,16.5,16.62,16.44,16.52,25649,0
+CGABL.US,D,20250527,000000,16.56,16.68,16.53,16.68,24826,0
+CGABL.US,D,20250528,000000,16.69,16.7,16.5755,16.68,28943,0
+CGABL.US,D,20250529,000000,16.77,16.77,16.61,16.62,20292,0
+CGABL.US,D,20250530,000000,16.65,16.96,16.603,16.87,120751,0
+CGABL.US,D,20250602,000000,16.87,16.87,16.71,16.8,12838,0
+CGABL.US,D,20250603,000000,16.81,16.95,16.81,16.9,28052,0
+CGABL.US,D,20250604,000000,16.94,16.995,16.845,16.98,27063,0
+CGABL.US,D,20250605,000000,17.06,17.1166,16.936,16.97,10403,0
+CGABL.US,D,20250606,000000,16.98,16.98,16.8206,16.88,5516,0
+CGABL.US,D,20250609,000000,16.88,16.97,16.82,16.89,27232,0
+CGABL.US,D,20250610,000000,16.94,16.94,16.8189,16.93,9099,0
+CGABL.US,D,20250611,000000,16.97,16.98,16.77,16.83,14178,0
+CGABL.US,D,20250612,000000,16.85,16.885,16.755,16.78,11494,0
+CGABL.US,D,20250613,000000,16.65,16.72,16.6,16.6206,12945,0
+CGABL.US,D,20250616,000000,16.7,16.73,16.6006,16.73,41301,0
+CGABL.US,D,20250617,000000,16.73,16.73,16.71,16.7105,5024,0
+CGABL.US,D,20250618,000000,16.76,16.79,16.6963,16.73,10971,0
+CGABL.US,D,20250620,000000,16.72,16.8,16.69,16.74,17375,0
+CGABL.US,D,20250623,000000,16.74,16.77,16.63,16.73,219518,0
+CGABL.US,D,20250624,000000,16.75,16.86,16.73,16.81,59274,0
+CGABL.US,D,20250625,000000,16.84,16.85,16.6661,16.71,28765,0
+CGABL.US,D,20250626,000000,16.77,16.86,16.72,16.84,54978,0
+CGABL.US,D,20250627,000000,16.87,16.92,16.76,16.78,48162,0
+CGABL.US,D,20250630,000000,16.8,16.84,16.71,16.75,112143,0
+CGABL.US,D,20250701,000000,16.76,16.93,16.76,16.9,54601,0
+CGABL.US,D,20250702,000000,16.9,17.0385,16.85,17.03,100471,0
+CGABL.US,D,20250703,000000,17.03,17.18,17.02,17.18,194363,0
+CGABL.US,D,20250707,000000,17.15,17.37,17.0281,17.37,188349,0
+CGABL.US,D,20250708,000000,17.39,17.4811,17.34,17.48,15046,0
+CGABL.US,D,20250709,000000,17.49,17.61,17.49,17.6,18808,0
+CGABL.US,D,20250710,000000,17.6,17.78,17.59,17.74,15047,0
+CGABL.US,D,20250711,000000,17.77,17.77,17.5925,17.62,24982,0
+CGABL.US,D,20250714,000000,17.71,17.71,17.39,17.54,18016,0
+CGABL.US,D,20250715,000000,17.59,17.59,17.4,17.52,43385,0
+CGABL.US,D,20250716,000000,17.54,17.5605,17.43,17.51,34306,0
+CGABL.US,D,20250717,000000,17.51,17.67,17.47,17.67,11276,0
+CGABL.US,D,20250718,000000,17.68,17.7,17.62,17.66,9726,0
+CGABL.US,D,20250721,000000,17.69,17.88,17.6,17.73,23930,0
+CGABL.US,D,20250722,000000,17.72,17.72,17.46,17.54,48662,0
+CGABL.US,D,20250723,000000,17.6,17.65,17.45,17.64,44193,0
+CGABL.US,D,20250724,000000,17.66,17.75,17.6501,17.74,19990,0
+CGABL.US,D,20250725,000000,17.73,17.83,17.6556,17.82,12237,0
+CGABL.US,D,20250728,000000,17.83,17.9,17.72,17.88,28262,0
+CGABL.US,D,20250729,000000,17.89,18.15,17.8037,18.15,28963,0
+CGABL.US,D,20250730,000000,18.15,18.24,17.9587,18.15,27082,0
+CGABL.US,D,20250731,000000,18.15,18.43,17.9,18.13,77913,0
+CGABL.US,D,20250801,000000,17.83,18.04,17.83,18,8813,0
+CGABL.US,D,20250804,000000,17.97,18.14,17.9657,18.14,32104,0
+CGABL.US,D,20250805,000000,18.1,18.14,18.05,18.13,19205,0
+CGABL.US,D,20250806,000000,18.13,18.14,18.02,18.07,7823,0
+CGABL.US,D,20250807,000000,18.0982,18.12,17.9615,17.97,23096,0
+CGABL.US,D,20250808,000000,18.01,18.07,18.01,18.05,5795,0
+CGABL.US,D,20250811,000000,18.05,18.1,18.05,18.1,12600,0
+CGABL.US,D,20250812,000000,18.14,18.14,18.1076,18.11,15655,0
+CGABL.US,D,20250813,000000,18.14,18.33,18.14,18.28,20222,0
+CGABL.US,D,20250814,000000,18.27,18.29,18.1301,18.19,16036,0
+CGABL.US,D,20250815,000000,18.24,18.24,18.1,18.22,26772,0
+CGABL.US,D,20250818,000000,18.21,18.29,18.2,18.29,7214,0
+CGABL.US,D,20250819,000000,18.32,18.5,18.315,18.48,26592,0
+CGABL.US,D,20250820,000000,18.5,18.58,18.39,18.57,7326,0
+CGABL.US,D,20250821,000000,18.55,18.55,18.33,18.36,14184,0
+CGABL.US,D,20250822,000000,18.36,18.62,18.36,18.62,19378,0
+CGABL.US,D,20250825,000000,18.65,18.74,18.61,18.6749,11824,0
+CGABL.US,D,20250826,000000,18.73,18.7328,18.49,18.51,10391,0
+CGABL.US,D,20250827,000000,18.58,18.58,18.41,18.41,5682,0
+CGABL.US,D,20250828,000000,18.56,18.56,18.45,18.47,5030,0
+CGABL.US,D,20250829,000000,18.48,18.5399,18.17,18.27,49337,0
+CGABL.US,D,20250902,000000,18.25,18.42,18.25,18.39,7151,0
+CGABL.US,D,20250903,000000,18.39,18.5,18.39,18.49,4953,0
+CGABL.US,D,20250904,000000,18.48,18.6,18.3901,18.6,11681,0
+CGABL.US,D,20250905,000000,18.75,18.7795,18.625,18.77,13012,0
+CGABL.US,D,20250908,000000,18.8,18.8,18.51,18.57,75888,0
+CGABL.US,D,20250909,000000,18.6,18.7286,18.44,18.46,10736,0
+CGABL.US,D,20250910,000000,18.54,18.57,18.33,18.34,12644,0
+CGABL.US,D,20250911,000000,18.38,18.54,18.36,18.4279,13263,0
+CGABL.US,D,20250912,000000,18.48,18.5714,18.34,18.48,13182,0
+CGABL.US,D,20250915,000000,18.57,18.73,18.53,18.54,24069,0
+CGABL.US,D,20250916,000000,18.6,18.7182,18.52,18.545,9799,0
+CGABL.US,D,20250917,000000,18.59,18.62,18.47,18.47,13027,0
+CGABL.US,D,20250918,000000,18.47,18.66,17.86,17.87,268669,0
+CGABL.US,D,20250919,000000,17.98,18.04,17.7,17.85,50943,0
+CGABL.US,D,20250922,000000,17.88,17.95,17.74,17.95,19378,0
+CGABL.US,D,20250923,000000,17.92,18.14,17.92,18.12,52435,0
+CGABL.US,D,20250924,000000,18.12,18.1927,18.04,18.04,11670,0
+CGABL.US,D,20250925,000000,18.03,18.14,17.9489,18.14,48182,0
+CGABL.US,D,20250926,000000,18.16,18.16,18.04,18.12,14654,0
+CGABL.US,D,20250929,000000,18.12,18.17,18.07,18.08,10895,0
+CGABL.US,D,20250930,000000,18.12,18.12,17.9654,17.98,48731,0
+CGABL.US,D,20251001,000000,18.08,18.2,18.08,18.16,132926,0
+CGABL.US,D,20251002,000000,18.19,18.28,18.0669,18.28,13385,0
+CGABL.US,D,20251003,000000,18.35,18.35,18.15,18.24,10704,0
+CGABL.US,D,20251006,000000,18.34,18.34,18.1,18.28,12991,0
+CGABL.US,D,20251007,000000,18.31,18.31,18.02,18.18,12671,0
+CGABL.US,D,20251008,000000,18.24,18.25,18.1,18.16,13281,0
+CGABL.US,D,20251009,000000,18.1,18.21,18.1,18.17,17567,0
+CGABL.US,D,20251010,000000,18.23,18.26,18.0873,18.15,22904,0
+CGABL.US,D,20251013,000000,18.25,18.3,18.2,18.25,10308,0
+CGABL.US,D,20251014,000000,18.25,18.32,18.11,18.26,150534,0
+CGABL.US,D,20251015,000000,18.34,18.43,18.302,18.375,9951,0
+CGABL.US,D,20251016,000000,18.44,18.4639,18.26,18.3001,11779,0
+CGABL.US,D,20251017,000000,18.32,18.32,18.06,18.1358,8312,0
+CGABL.US,D,20251020,000000,18.26,18.375,18.2594,18.27,5824,0
+CGABL.US,D,20251021,000000,18.34,18.4107,18.292,18.34,5705,0
+CGABL.US,D,20251022,000000,18.38,18.39,18.2388,18.24,11294,0
+CGABL.US,D,20251023,000000,18.3,18.32,18.2,18.22,6657,0
+CGABL.US,D,20251024,000000,18.3,18.3,18.2089,18.22,3963,0
+CGABL.US,D,20251027,000000,18.28,18.37,18.2663,18.2663,6517,0
+CGABL.US,D,20251028,000000,18.31,18.32,18.24,18.27,4175,0
+CGABL.US,D,20251029,000000,18.29,18.3799,18.27,18.3,4354,0
+CGABL.US,D,20251030,000000,18.29,18.29,18.16,18.22,9736,0
+CGABL.US,D,20251031,000000,18.02,18.02,17.67,17.7,33060,0
+CGABL.US,D,20251103,000000,17.75,17.75,17.5375,17.54,12434,0
+CGABL.US,D,20251104,000000,17.58,17.58,17.3414,17.56,27116,0
+CGABL.US,D,20251105,000000,17.63,17.64,17.55,17.63,14656,0
+CGABL.US,D,20251106,000000,17.69,17.7,17.45,17.7,12804,0
+CGABL.US,D,20251107,000000,17.69,17.8,17.66,17.79,13080,0
+CGABL.US,D,20251110,000000,17.85,17.92,17.8,17.92,7202,0
+CGABL.US,D,20251111,000000,17.96,18.05,17.8612,18.04,17348,0
+CGABL.US,D,20251112,000000,17.95,18.05,17.93,18,22661,0
+CGABL.US,D,20251113,000000,18.08,18.08,17.82,17.82,18385,0
+CGABL.US,D,20251114,000000,17.74,17.9399,17.68,17.68,19689,0
+CGABL.US,D,20251117,000000,17.68,17.82,17.482,17.71,33288,0
+CGABL.US,D,20251118,000000,17.52,17.7044,17.52,17.675,14966,0
+CGABL.US,D,20251119,000000,17.74,17.74,17.57,17.61,17023,0
+CGABL.US,D,20251120,000000,17.59,17.6734,17.46,17.47,27287,0
+CGABL.US,D,20251121,000000,17.47,17.6194,17.45,17.53,10644,0
+CGABL.US,D,20251124,000000,17.61,17.61,17.5,17.51,19485,0
+CGABL.US,D,20251125,000000,17.51,17.6,17.51,17.585,18386,0
+CGABL.US,D,20251126,000000,17.56,17.64,17.54,17.63,17468,0
+CGABL.US,D,20251128,000000,17.63,17.74,17.57,17.57,10675,0
+CGABL.US,D,20251201,000000,17.51,17.62,17.44,17.51,49645,0
+CGABL.US,D,20251202,000000,17.46,17.54,17.33,17.47,57073,0
+CGABL.US,D,20251203,000000,17.47,17.5808,17.47,17.58,25463,0
+CGABL.US,D,20251204,000000,17.56,17.64,17.4807,17.6,36256,0
+CGABL.US,D,20251205,000000,17.58,17.63,17.5001,17.59,30448,0
+CGABL.US,D,20251208,000000,17.57,17.61,17.49,17.545,19007,0
+CGABL.US,D,20251209,000000,17.61,17.612,17.5,17.6,38645,0
+CGABL.US,D,20251210,000000,17.65,17.65,17.505,17.54,22101,0
+CGABL.US,D,20251211,000000,17.55,17.73,17.49,17.71,44743,0
+CGABL.US,D,20251212,000000,17.56,17.6799,17.45,17.55,32228,0
+CGABL.US,D,20251215,000000,17.48,17.64,17.48,17.6,36686,0
+CGABL.US,D,20251216,000000,17.57,17.62,17.52,17.6,28951,0
+CGABL.US,D,20251217,000000,17.57,17.6,17.4557,17.52,34187,0
+CGABL.US,D,20251218,000000,17.55,17.6,17.4,17.48,67485,0
+CGABL.US,D,20251219,000000,17.44,17.5,17.4,17.49,33180,0
+CGABL.US,D,20251222,000000,17.49,17.49,17.29,17.32,40055,0
+CGABL.US,D,20251223,000000,17.36,17.44,17.235,17.26,54476,0
+CGABL.US,D,20251224,000000,17.08,17.37,17.08,17.21,68965,0
+CGABL.US,D,20251226,000000,17.19,17.46,17.19,17.2,59816,0
+CGABL.US,D,20251229,000000,17.15,17.3,17.1401,17.21,35134,0
+CGABL.US,D,20251230,000000,17.17,17.34,17.06,17.09,111358,0
+CGABL.US,D,20251231,000000,17.09,17.1699,16.92,17.1,428986,0
+CGABL.US,D,20260102,000000,17.21,17.4299,17.21,17.38,40237,0
+CGABL.US,D,20260105,000000,17.4,17.55,17.25,17.41,39072,0
+CGABL.US,D,20260106,000000,17.35,17.4,17.25,17.39,15243,0
+CGABL.US,D,20260107,000000,17.46,17.49,17.3538,17.4,9328,0
+CGABL.US,D,20260108,000000,17.44,17.55,17.34,17.4,65191,0
+CGABL.US,D,20260109,000000,17.48,17.5799,17.3901,17.4425,13056,0
+CGABL.US,D,20260112,000000,17.52,17.6,17.45,17.57,21850,0
+CGABL.US,D,20260113,000000,17.61,17.63,17.46,17.48,17722,0
+CGABL.US,D,20260114,000000,17.58,17.58,17.4501,17.565,6359,0
+CGABL.US,D,20260115,000000,17.57,17.6912,17.52,17.62,20296,0
+CGABL.US,D,20260116,000000,17.62,17.69,17.54,17.59,34378,0
+CGABL.US,D,20260120,000000,17.51,17.52,17.39,17.49,30489,0
+CGABL.US,D,20260121,000000,17.5,17.56,17.3,17.54,75988,0
+CGABL.US,D,20260122,000000,17.6,17.69,17.52,17.65,29811,0
+CGABL.US,D,20260123,000000,17.65,17.78,17.63,17.7468,15188,0
+CGABL.US,D,20260126,000000,17.74,17.778,17.61,17.63,19149,0
+CGABL.US,D,20260127,000000,17.66,17.73,17.585,17.64,39959,0
+CGABL.US,D,20260128,000000,17.72,17.72,17.5,17.63,24771,0
+CGABL.US,D,20260129,000000,17.64,17.64,17.5443,17.59,9995,0
+CGABL.US,D,20260130,000000,17.31,17.3799,17.2701,17.35,17476,0
+CGABL.US,D,20260202,000000,17.35,17.4,17.28,17.4,10131,0
+CGABL.US,D,20260203,000000,17.44,17.44,17.3,17.4,27980,0
+CGABL.US,D,20260204,000000,17.42,17.42,17.2925,17.375,15230,0
+CGABL.US,D,20260205,000000,17.38,17.38,17.215,17.29,20391,0
+CGABL.US,D,20260206,000000,17.28,17.4,17.28,17.29,31548,0
+CGABL.US,D,20260209,000000,17.37,17.42,17.26,17.42,36151,0
+CGABL.US,D,20260210,000000,17.4,17.56,17.3,17.55,16989,0
+CGABL.US,D,20260211,000000,17.56,17.65,17.5001,17.65,6524,0
+CGABL.US,D,20260212,000000,17.67,17.67,17.53,17.54,10196,0
+CGABL.US,D,20260213,000000,17.6,17.76,17.6,17.74,11063,0
+CGABL.US,D,20260217,000000,17.75,17.82,17.62,17.82,22495,0
+CGABL.US,D,20260218,000000,17.78,17.85,17.78,17.815,14448,0
diff --git a/daily/us/nasdaq stocks/1/cgbdl.us.txt b/daily/us/nasdaq stocks/1/cgbdl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc98626730b75f0366729a4f7272cee1e6e5c592
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cgbdl.us.txt	
@@ -0,0 +1,503 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGBDL.US,D,20231124,000000,25.15,26.555,25.15,25.601,59577,0
+CGBDL.US,D,20231127,000000,25.74,25.74,25.23,25.28,139203,0
+CGBDL.US,D,20231128,000000,25.3,25.42,25.18,25.3395,83301,0
+CGBDL.US,D,20231129,000000,25.34,25.7,25.27,25.35,107313,0
+CGBDL.US,D,20231130,000000,25.49,25.96,25.35,25.75,75109,0
+CGBDL.US,D,20231201,000000,25.89,25.98,25.75,25.83,33848,0
+CGBDL.US,D,20231204,000000,25.8,25.991,25.76,25.79,31637,0
+CGBDL.US,D,20231205,000000,25.85,26.065,25.85,25.92,15772,0
+CGBDL.US,D,20231206,000000,25.98,26.13,25.85,25.85,5844,0
+CGBDL.US,D,20231207,000000,25.98,25.98,25.77,25.77,24683,0
+CGBDL.US,D,20231208,000000,25.8,25.88,25.54,25.54,16789,0
+CGBDL.US,D,20231211,000000,25.89,25.89,25.4287,25.48,28349,0
+CGBDL.US,D,20231212,000000,25.36,25.5,25.35,25.35,41002,0
+CGBDL.US,D,20231213,000000,25.38,25.61,25.32,25.47,50955,0
+CGBDL.US,D,20231214,000000,25.48,25.65,25.42,25.47,81580,0
+CGBDL.US,D,20231215,000000,25.57,25.57,25.45,25.5,45527,0
+CGBDL.US,D,20231218,000000,25.53,25.6,25.37,25.47,23338,0
+CGBDL.US,D,20231219,000000,25.48,25.62,25.4,25.47,45094,0
+CGBDL.US,D,20231220,000000,25.58,25.6,25.51,25.54,17865,0
+CGBDL.US,D,20231221,000000,25.59,25.63,25.4972,25.56,27470,0
+CGBDL.US,D,20231222,000000,25.6,25.88,25.6,25.72,43019,0
+CGBDL.US,D,20231226,000000,25.9,25.9,25.6,25.77,16972,0
+CGBDL.US,D,20231227,000000,25.8,25.87,25.79,25.868,4302,0
+CGBDL.US,D,20231228,000000,25.61,26.14,25.61,25.95,25401,0
+CGBDL.US,D,20231229,000000,26.03,26.19,25.8,25.8,19631,0
+CGBDL.US,D,20240102,000000,25.97,25.97,25.7,25.8,20444,0
+CGBDL.US,D,20240103,000000,25.69,25.8,25.63,25.8,17912,0
+CGBDL.US,D,20240104,000000,25.67,26,25.62,25.75,7527,0
+CGBDL.US,D,20240105,000000,26.099,26.0994,25.69,26.0994,10252,0
+CGBDL.US,D,20240108,000000,25.73,25.95,25.56,25.85,37459,0
+CGBDL.US,D,20240109,000000,25.8,25.8,25.6306,25.67,8299,0
+CGBDL.US,D,20240110,000000,25.62,25.7599,25.62,25.72,11070,0
+CGBDL.US,D,20240111,000000,25.7,25.72,25.63,25.69,15541,0
+CGBDL.US,D,20240112,000000,25.74,25.78,25.67,25.69,23144,0
+CGBDL.US,D,20240116,000000,25.7,25.7,25.59,25.6899,15382,0
+CGBDL.US,D,20240117,000000,25.5,25.7,25.5,25.57,36828,0
+CGBDL.US,D,20240118,000000,25.62,25.69,25.6,25.67,7026,0
+CGBDL.US,D,20240119,000000,25.7,25.745,25.67,25.67,18891,0
+CGBDL.US,D,20240122,000000,25.69,25.77,25.66,25.66,7556,0
+CGBDL.US,D,20240123,000000,25.715,25.78,25.59,25.61,7704,0
+CGBDL.US,D,20240124,000000,25.65,25.78,25.55,25.57,43427,0
+CGBDL.US,D,20240125,000000,25.56,25.76,25.56,25.58,10282,0
+CGBDL.US,D,20240126,000000,25.6,25.7,25.6,25.6,17500,0
+CGBDL.US,D,20240129,000000,25.65,25.69,25.61,25.61,5620,0
+CGBDL.US,D,20240130,000000,25.67,25.67,25.59,25.65,29287,0
+CGBDL.US,D,20240131,000000,25.65,25.76,25.63,25.73,7502,0
+CGBDL.US,D,20240201,000000,25.73,25.75,25.73,25.75,2743,0
+CGBDL.US,D,20240202,000000,25.85,25.97,25.76,25.82,5358,0
+CGBDL.US,D,20240205,000000,25.7301,25.87,25.7301,25.75,4037,0
+CGBDL.US,D,20240206,000000,25.76,25.81,25.665,25.71,9319,0
+CGBDL.US,D,20240207,000000,25.79,25.918,25.6,25.81,5272,0
+CGBDL.US,D,20240208,000000,25.804,25.9172,25.775,25.9,8428,0
+CGBDL.US,D,20240209,000000,26,26,25.658,25.66,33832,0
+CGBDL.US,D,20240212,000000,25.73,25.88,25.668,25.88,18841,0
+CGBDL.US,D,20240213,000000,25.91,25.91,25.69,25.77,15373,0
+CGBDL.US,D,20240214,000000,25.38,25.4,25.36,25.38,15718,0
+CGBDL.US,D,20240215,000000,25.41,25.55,25.35,25.48,56735,0
+CGBDL.US,D,20240216,000000,25.5,25.64,25.45,25.6,60494,0
+CGBDL.US,D,20240220,000000,25.6,25.65,25.54,25.54,12145,0
+CGBDL.US,D,20240221,000000,25.62,25.62,25.51,25.52,4623,0
+CGBDL.US,D,20240222,000000,25.55,25.69,25.55,25.55,1663,0
+CGBDL.US,D,20240223,000000,25.63,25.6599,25.5001,25.64,1159,0
+CGBDL.US,D,20240226,000000,25.64,25.68,25.6,25.68,2226,0
+CGBDL.US,D,20240227,000000,25.688,26.05,25.665,25.72,35086,0
+CGBDL.US,D,20240228,000000,25.8,26.03,25.8,26.03,7155,0
+CGBDL.US,D,20240229,000000,25.99,26.38,25.84,25.84,13057,0
+CGBDL.US,D,20240301,000000,25.81,25.9999,25.68,25.68,58827,0
+CGBDL.US,D,20240304,000000,25.94,25.94,25.68,25.7,35287,0
+CGBDL.US,D,20240305,000000,25.75,25.805,25.73,25.73,26308,0
+CGBDL.US,D,20240306,000000,25.64,25.835,25.56,25.65,36985,0
+CGBDL.US,D,20240307,000000,25.74,25.86,25.5501,25.73,6631,0
+CGBDL.US,D,20240308,000000,25.89,26.14,25.845,25.905,7332,0
+CGBDL.US,D,20240311,000000,26.15,26.15,25.6701,25.72,4870,0
+CGBDL.US,D,20240312,000000,25.76,25.93,25.76,25.79,3640,0
+CGBDL.US,D,20240313,000000,25.78,26,25.78,25.92,17012,0
+CGBDL.US,D,20240314,000000,25.99,26.05,25.72,25.72,11801,0
+CGBDL.US,D,20240315,000000,26.03,26.05,25.3,25.6,18624,0
+CGBDL.US,D,20240318,000000,25.72,26.01,25.6,25.75,14454,0
+CGBDL.US,D,20240319,000000,25.68,26.095,25.55,25.55,37544,0
+CGBDL.US,D,20240320,000000,25.6,25.74,25.6,25.74,1924,0
+CGBDL.US,D,20240321,000000,25.65,25.79,25.63,25.75,4403,0
+CGBDL.US,D,20240322,000000,25.65,25.75,25.65,25.71,1392,0
+CGBDL.US,D,20240325,000000,25.72,25.735,25.61,25.735,6108,0
+CGBDL.US,D,20240326,000000,25.75,25.8577,25.74,25.85,4866,0
+CGBDL.US,D,20240327,000000,25.72,25.75,25.55,25.74,13838,0
+CGBDL.US,D,20240328,000000,25.74,25.81,25.65,25.81,4275,0
+CGBDL.US,D,20240401,000000,25.74,25.82,25.67,25.82,3427,0
+CGBDL.US,D,20240402,000000,25.65,25.7,25.65,25.65,3646,0
+CGBDL.US,D,20240403,000000,25.7,25.82,25.65,25.67,3772,0
+CGBDL.US,D,20240404,000000,25.7,25.78,25.61,25.65,15046,0
+CGBDL.US,D,20240405,000000,25.65,25.79,25.61,25.66,13665,0
+CGBDL.US,D,20240408,000000,25.66,25.66,25.45,25.62,9115,0
+CGBDL.US,D,20240409,000000,25.65,25.72,25.45,25.65,30863,0
+CGBDL.US,D,20240410,000000,25.62,25.62,25.45,25.55,9060,0
+CGBDL.US,D,20240411,000000,25.55,25.7099,25.46,25.7099,3780,0
+CGBDL.US,D,20240412,000000,25.72,25.72,25.5501,25.6335,4171,0
+CGBDL.US,D,20240415,000000,25.64,25.6999,25.29,25.54,19925,0
+CGBDL.US,D,20240416,000000,25.46,25.52,25.32,25.51,7836,0
+CGBDL.US,D,20240417,000000,25.55,25.55,25.3501,25.55,3072,0
+CGBDL.US,D,20240418,000000,25.58,25.58,25.35,25.4,16909,0
+CGBDL.US,D,20240419,000000,25.5,25.585,25.45,25.45,4048,0
+CGBDL.US,D,20240422,000000,25.57,25.7,25.45,25.585,5957,0
+CGBDL.US,D,20240423,000000,25.63,25.72,25.5,25.58,12596,0
+CGBDL.US,D,20240424,000000,25.59,25.6199,25.5,25.61,5606,0
+CGBDL.US,D,20240425,000000,25.6115,25.6115,25.5,25.5,7746,0
+CGBDL.US,D,20240426,000000,25.51,25.9,25.5,25.87,10806,0
+CGBDL.US,D,20240429,000000,25.68,25.87,25.66,25.86,3189,0
+CGBDL.US,D,20240430,000000,25.75,25.85,25.75,25.85,4839,0
+CGBDL.US,D,20240501,000000,25.75,25.88,25.65,25.75,4463,0
+CGBDL.US,D,20240502,000000,25.76,25.87,25.6415,25.69,11812,0
+CGBDL.US,D,20240503,000000,25.7,25.82,25.7,25.75,3893,0
+CGBDL.US,D,20240506,000000,25.75,25.87,25.69,25.83,9780,0
+CGBDL.US,D,20240507,000000,25.87,25.9,25.85,25.899,3005,0
+CGBDL.US,D,20240508,000000,25.86,25.95,25.72,25.72,7033,0
+CGBDL.US,D,20240509,000000,25.9486,25.95,25.875,25.93,1193,0
+CGBDL.US,D,20240510,000000,25.95,25.95,25.72,25.8814,2075,0
+CGBDL.US,D,20240513,000000,25.9,25.92,25.75,25.92,2391,0
+CGBDL.US,D,20240514,000000,25.6,25.6,25.5,25.54,1852,0
+CGBDL.US,D,20240515,000000,25.42,25.53,25.26,25.5,9020,0
+CGBDL.US,D,20240516,000000,25.56,25.56,25.35,25.4,9845,0
+CGBDL.US,D,20240517,000000,25.47,25.5,25.45,25.5,4887,0
+CGBDL.US,D,20240520,000000,25.5,25.58,25.34,25.49,37798,0
+CGBDL.US,D,20240521,000000,25.4,25.502,25.39,25.43,11508,0
+CGBDL.US,D,20240522,000000,25.44,25.49,25.42,25.47,9681,0
+CGBDL.US,D,20240523,000000,25.41,25.54,25.39,25.39,26127,0
+CGBDL.US,D,20240524,000000,25.465,25.5399,25.43,25.5399,1048,0
+CGBDL.US,D,20240528,000000,25.55,25.5925,25.37,25.49,12695,0
+CGBDL.US,D,20240529,000000,25.45,25.48,25.25,25.26,65368,0
+CGBDL.US,D,20240530,000000,25.3,25.4,25.225,25.34,46686,0
+CGBDL.US,D,20240531,000000,25.48,25.48,25.3,25.35,15996,0
+CGBDL.US,D,20240603,000000,25.38,25.42,25.3,25.3,36891,0
+CGBDL.US,D,20240604,000000,25.45,25.5599,25.352,25.44,6989,0
+CGBDL.US,D,20240605,000000,25.44,25.465,25.31,25.35,70421,0
+CGBDL.US,D,20240606,000000,25.3,25.35,25.27,25.28,34968,0
+CGBDL.US,D,20240607,000000,25.28,25.3,25.195,25.21,46464,0
+CGBDL.US,D,20240610,000000,25.26,25.3399,25.23,25.29,35462,0
+CGBDL.US,D,20240611,000000,25.39,25.39,25.21,25.26,55560,0
+CGBDL.US,D,20240612,000000,25.34,25.56,25.26,25.31,41541,0
+CGBDL.US,D,20240613,000000,25.4,25.4,25.25,25.29,48879,0
+CGBDL.US,D,20240614,000000,25.25,25.34,25.25,25.33,19775,0
+CGBDL.US,D,20240617,000000,25.3,25.435,25.3,25.4,10943,0
+CGBDL.US,D,20240618,000000,25.42,25.44,25.36,25.43,7865,0
+CGBDL.US,D,20240620,000000,25.42,25.44,25.34,25.38,11580,0
+CGBDL.US,D,20240621,000000,25.38,25.4,25.36,25.375,3754,0
+CGBDL.US,D,20240624,000000,25.39,25.39,25.33,25.38,8502,0
+CGBDL.US,D,20240625,000000,25.345,25.42,25.345,25.38,11614,0
+CGBDL.US,D,20240626,000000,25.38,25.48,25.35,25.4,29681,0
+CGBDL.US,D,20240627,000000,25.35,25.57,25.33,25.54,70945,0
+CGBDL.US,D,20240628,000000,25.56,25.65,25.36,25.43,67447,0
+CGBDL.US,D,20240701,000000,25.45,25.45,25.35,25.4,19723,0
+CGBDL.US,D,20240702,000000,25.44,25.44,25.35,25.395,18353,0
+CGBDL.US,D,20240703,000000,25.42,25.4788,25.37,25.4,8518,0
+CGBDL.US,D,20240705,000000,25.4,25.4699,25.4,25.44,10111,0
+CGBDL.US,D,20240708,000000,25.44,25.5,25.41,25.44,9444,0
+CGBDL.US,D,20240709,000000,25.45,25.5,25.435,25.4732,13135,0
+CGBDL.US,D,20240710,000000,25.45,25.55,25.45,25.54,4515,0
+CGBDL.US,D,20240711,000000,25.47,25.58,25.47,25.5676,11980,0
+CGBDL.US,D,20240712,000000,25.58,25.58,25.555,25.58,2067,0
+CGBDL.US,D,20240715,000000,25.57,25.6,25.5101,25.59,6623,0
+CGBDL.US,D,20240716,000000,25.59,25.6716,25.55,25.67,26433,0
+CGBDL.US,D,20240717,000000,25.61,25.69,25.6,25.66,5252,0
+CGBDL.US,D,20240718,000000,25.61,25.72,25.61,25.66,10367,0
+CGBDL.US,D,20240719,000000,25.7,25.7,25.58,25.6001,9891,0
+CGBDL.US,D,20240722,000000,25.7,25.7,25.69,25.69,1728,0
+CGBDL.US,D,20240723,000000,25.63,25.69,25.5,25.6,38108,0
+CGBDL.US,D,20240724,000000,25.6,25.69,25.45,25.52,17061,0
+CGBDL.US,D,20240725,000000,25.52,25.63,25.52,25.54,3875,0
+CGBDL.US,D,20240726,000000,25.57,25.62,25.54,25.54,7800,0
+CGBDL.US,D,20240729,000000,25.6,25.6,25.42,25.45,22813,0
+CGBDL.US,D,20240730,000000,25.5,25.53,25.46,25.53,4766,0
+CGBDL.US,D,20240731,000000,25.55,25.5799,25.52,25.55,4531,0
+CGBDL.US,D,20240801,000000,25.61,25.62,25.51,25.59,7535,0
+CGBDL.US,D,20240802,000000,25.5,25.6499,25.45,25.555,12285,0
+CGBDL.US,D,20240805,000000,25.33,25.64,25.25,25.31,23717,0
+CGBDL.US,D,20240806,000000,25.395,25.51,25.395,25.48,9161,0
+CGBDL.US,D,20240807,000000,25.45,25.65,25.45,25.625,5700,0
+CGBDL.US,D,20240808,000000,25.65,25.66,25.58,25.62,4597,0
+CGBDL.US,D,20240809,000000,25.6,25.6599,25.6,25.651,2953,0
+CGBDL.US,D,20240812,000000,25.64,25.64,25.49,25.52,9892,0
+CGBDL.US,D,20240813,000000,25.5825,25.66,25.5825,25.6001,6846,0
+CGBDL.US,D,20240814,000000,25.61,25.79,25.592,25.7001,26260,0
+CGBDL.US,D,20240815,000000,25.26,25.59,25.26,25.54,12743,0
+CGBDL.US,D,20240816,000000,25.5,25.54,25.32,25.436,8230,0
+CGBDL.US,D,20240819,000000,25.45,25.45,25.425,25.425,1695,0
+CGBDL.US,D,20240820,000000,25.4404,25.45,25.4375,25.45,1357,0
+CGBDL.US,D,20240821,000000,25.45,25.45,25.41,25.41,11096,0
+CGBDL.US,D,20240822,000000,25.41,25.5,25.41,25.45,3787,0
+CGBDL.US,D,20240823,000000,25.5,25.54,25.47,25.47,3355,0
+CGBDL.US,D,20240826,000000,25.44,25.54,25.44,25.4765,4455,0
+CGBDL.US,D,20240827,000000,25.42,25.51,25.42,25.4619,6791,0
+CGBDL.US,D,20240828,000000,25.45,25.55,25.45,25.5428,4292,0
+CGBDL.US,D,20240829,000000,25.66,25.67,25.5301,25.5301,2020,0
+CGBDL.US,D,20240830,000000,25.49,25.49,25.45,25.45,5106,0
+CGBDL.US,D,20240903,000000,25.45,25.7,25.45,25.69,7244,0
+CGBDL.US,D,20240904,000000,25.7,25.75,25.65,25.668,12480,0
+CGBDL.US,D,20240905,000000,25.64,25.7099,25.45,25.5,26541,0
+CGBDL.US,D,20240906,000000,25.52,25.54,25.47,25.54,3972,0
+CGBDL.US,D,20240909,000000,25.51,25.58,25.5,25.51,6368,0
+CGBDL.US,D,20240910,000000,25.55,25.6,25.51,25.56,12792,0
+CGBDL.US,D,20240911,000000,25.64,25.6489,25.6,25.6,4394,0
+CGBDL.US,D,20240912,000000,25.6499,25.6499,25.56,25.56,4490,0
+CGBDL.US,D,20240913,000000,25.64,25.7,25.605,25.7,5180,0
+CGBDL.US,D,20240916,000000,25.675,25.7,25.65,25.6854,6072,0
+CGBDL.US,D,20240917,000000,25.7,25.71,25.66,25.69,20747,0
+CGBDL.US,D,20240918,000000,25.69,25.71,25.65,25.653,6674,0
+CGBDL.US,D,20240919,000000,25.7,25.71,25.68,25.71,7072,0
+CGBDL.US,D,20240920,000000,25.71,25.74,25.71,25.7101,1408,0
+CGBDL.US,D,20240923,000000,25.7,25.86,25.7,25.75,8953,0
+CGBDL.US,D,20240924,000000,25.78,25.85,25.7601,25.85,1918,0
+CGBDL.US,D,20240925,000000,25.8501,25.9022,25.85,25.9,1467,0
+CGBDL.US,D,20240926,000000,25.83,25.9,25.77,25.8076,10715,0
+CGBDL.US,D,20240927,000000,25.88,25.88,25.88,25.88,1664,0
+CGBDL.US,D,20240930,000000,25.81,25.8993,25.76,25.82,5361,0
+CGBDL.US,D,20241001,000000,25.8055,25.95,25.72,25.8999,14802,0
+CGBDL.US,D,20241002,000000,25.948,25.95,25.84,25.9499,4511,0
+CGBDL.US,D,20241003,000000,25.949,25.95,25.845,25.845,1676,0
+CGBDL.US,D,20241004,000000,25.845,25.95,25.79,25.79,1683,0
+CGBDL.US,D,20241007,000000,25.8,25.855,25.73,25.7301,6296,0
+CGBDL.US,D,20241008,000000,25.72,25.83,25.72,25.7201,6120,0
+CGBDL.US,D,20241009,000000,25.8,25.8,25.75,25.75,3582,0
+CGBDL.US,D,20241010,000000,25.7358,25.8099,25.7,25.7672,6152,0
+CGBDL.US,D,20241011,000000,25.7992,25.83,25.75,25.7967,14126,0
+CGBDL.US,D,20241014,000000,25.77,25.84,25.77,25.81,5120,0
+CGBDL.US,D,20241015,000000,25.835,25.835,25.78,25.7801,1420,0
+CGBDL.US,D,20241016,000000,25.77,25.8799,25.77,25.825,4929,0
+CGBDL.US,D,20241017,000000,25.77,25.8,25.77,25.8,857,0
+CGBDL.US,D,20241018,000000,25.88,25.88,25.76,25.88,2370,0
+CGBDL.US,D,20241021,000000,25.88,25.88,25.801,25.809,3394,0
+CGBDL.US,D,20241022,000000,25.81,25.9,25.78,25.8899,7282,0
+CGBDL.US,D,20241023,000000,25.9,25.93,25.81,25.86,10808,0
+CGBDL.US,D,20241024,000000,25.92,25.94,25.82,25.8539,14865,0
+CGBDL.US,D,20241025,000000,25.94,25.94,25.84,25.9,11287,0
+CGBDL.US,D,20241028,000000,25.85,25.905,25.8,25.8999,11786,0
+CGBDL.US,D,20241029,000000,25.8893,25.89,25.8,25.8,6102,0
+CGBDL.US,D,20241030,000000,25.875,25.875,25.76,25.85,19063,0
+CGBDL.US,D,20241031,000000,25.821,25.95,25.8,25.8,1745,0
+CGBDL.US,D,20241101,000000,25.875,25.925,25.85,25.9,2315,0
+CGBDL.US,D,20241104,000000,25.9,25.95,25.82,25.9001,5670,0
+CGBDL.US,D,20241105,000000,25.9,25.91,25.9,25.9014,2837,0
+CGBDL.US,D,20241106,000000,25.9,25.95,25.76,25.866516,16446,0
+CGBDL.US,D,20241107,000000,25.85,25.94,25.85,25.85,7582,0
+CGBDL.US,D,20241108,000000,25.85,25.95,25.85,25.85,7393,0
+CGBDL.US,D,20241111,000000,25.949,25.949,25.9,25.9,1431,0
+CGBDL.US,D,20241112,000000,25.95,25.95,25.86,25.86,2258,0
+CGBDL.US,D,20241113,000000,25.9152,25.938,25.9152,25.93,529,0
+CGBDL.US,D,20241114,000000,25.88,25.94,25.85,25.94,7781,0
+CGBDL.US,D,20241115,000000,25.33,25.67,25.33,25.46,36132,0
+CGBDL.US,D,20241118,000000,25.44,25.59,25.31,25.36,25991,0
+CGBDL.US,D,20241119,000000,25.39,25.4995,25.38,25.45,14208,0
+CGBDL.US,D,20241120,000000,25.55,25.57,25.43,25.4999,4156,0
+CGBDL.US,D,20241121,000000,25.54,25.69,25.465,25.47,3725,0
+CGBDL.US,D,20241122,000000,25.54,25.5499,25.5,25.51,4306,0
+CGBDL.US,D,20241125,000000,25.55,25.58,25.53,25.55,5238,0
+CGBDL.US,D,20241126,000000,25.53,25.53,25.38,25.39,14019,0
+CGBDL.US,D,20241127,000000,25.3906,25.53,25.35,25.46,37063,0
+CGBDL.US,D,20241129,000000,25.45,25.505,25.45,25.47,973,0
+CGBDL.US,D,20241202,000000,25.51,25.57,25.44,25.5,3828,0
+CGBDL.US,D,20241203,000000,25.49,25.65,25.42,25.48,20369,0
+CGBDL.US,D,20241204,000000,25.48,25.92,25.41,25.9,41421,0
+CGBDL.US,D,20241205,000000,25.55,25.7499,25.49,25.61,29299,0
+CGBDL.US,D,20241206,000000,25.568988,25.61,25.568988,25.6,1497,0
+CGBDL.US,D,20241209,000000,25.65,25.86,25.6499,25.86,3568,0
+CGBDL.US,D,20241210,000000,25.74,25.86,25.655,25.86,2561,0
+CGBDL.US,D,20241211,000000,25.83,25.94,25.8,25.8,8233,0
+CGBDL.US,D,20241212,000000,25.9,25.9,25.8,25.9,7401,0
+CGBDL.US,D,20241213,000000,25.68,25.68,25.65,25.65,1187,0
+CGBDL.US,D,20241216,000000,25.57,25.84,25.57,25.73,6380,0
+CGBDL.US,D,20241217,000000,25.67,25.9,25.67,25.8099,2542,0
+CGBDL.US,D,20241218,000000,25.73,25.9,25.73,25.88,4463,0
+CGBDL.US,D,20241219,000000,25.576,25.75,25.576,25.75,6741,0
+CGBDL.US,D,20241220,000000,25.75,25.87,25.6,25.6,9123,0
+CGBDL.US,D,20241223,000000,25.58,25.67,25.58,25.615,2403,0
+CGBDL.US,D,20241224,000000,25.6,25.615,25.56,25.615,1345,0
+CGBDL.US,D,20241226,000000,25.58,25.81,25.58,25.69,2535,0
+CGBDL.US,D,20241227,000000,25.61,25.9,25.61,25.899,1251,0
+CGBDL.US,D,20241230,000000,25.57,25.89,25.57,25.87,6939,0
+CGBDL.US,D,20241231,000000,25.89,25.9,25.58,25.58,5350,0
+CGBDL.US,D,20250102,000000,25.61,25.99,25.61,25.99,58010,0
+CGBDL.US,D,20250103,000000,25.67,26.028,25.67,25.96,29107,0
+CGBDL.US,D,20250106,000000,25.75,25.9377,25.7,25.815,9486,0
+CGBDL.US,D,20250107,000000,25.72,25.868665,25.52,25.83,40388,0
+CGBDL.US,D,20250108,000000,25.83,25.84,25.49,25.49,37430,0
+CGBDL.US,D,20250110,000000,25.45,26.04,25.45,25.99,60473,0
+CGBDL.US,D,20250113,000000,25.99,26,25.8472,26,21008,0
+CGBDL.US,D,20250114,000000,26.1,26.1,25.92,26.09,18202,0
+CGBDL.US,D,20250115,000000,25.99,26.655,25.92,26.125,54125,0
+CGBDL.US,D,20250116,000000,25.95,26.36,25.95,26,87027,0
+CGBDL.US,D,20250117,000000,26.19,26.1914,26,26.1914,4968,0
+CGBDL.US,D,20250121,000000,26.01,26.17,25.9,26.15,10463,0
+CGBDL.US,D,20250122,000000,26,26.05,25.8,26,41762,0
+CGBDL.US,D,20250123,000000,26.01,26.0499,25.81,25.93,1395,0
+CGBDL.US,D,20250124,000000,25.93,26.04,25.8,25.86,7267,0
+CGBDL.US,D,20250127,000000,25.94,25.99,25.82,25.82,4107,0
+CGBDL.US,D,20250128,000000,25.82,26.04,25.82,26.04,5575,0
+CGBDL.US,D,20250129,000000,26.0779,26.14,25.85,26.0699,8443,0
+CGBDL.US,D,20250130,000000,25.97,26.07,25.74,25.74,25953,0
+CGBDL.US,D,20250131,000000,25.74,26.04,25.74,26.02,6166,0
+CGBDL.US,D,20250203,000000,25.81,25.88,25.75,25.82,1386,0
+CGBDL.US,D,20250204,000000,25.91,25.91,25.7,25.73,11985,0
+CGBDL.US,D,20250205,000000,25.74,25.99,25.74,25.85,2358,0
+CGBDL.US,D,20250206,000000,25.81,25.9699,25.75,25.93,8721,0
+CGBDL.US,D,20250207,000000,25.92,25.93,25.85,25.93,2451,0
+CGBDL.US,D,20250210,000000,25.9,25.9,25.76,25.83,10960,0
+CGBDL.US,D,20250211,000000,25.76,25.93,25.76,25.82,3706,0
+CGBDL.US,D,20250212,000000,25.78,26.03,25.78,26.02,9400,0
+CGBDL.US,D,20250213,000000,26.05,26.22,25.9568,26.14,11460,0
+CGBDL.US,D,20250214,000000,25.85,25.85,25.69,25.72,11726,0
+CGBDL.US,D,20250218,000000,25.84,25.84,25.63,25.63,7451,0
+CGBDL.US,D,20250219,000000,25.62,25.75,25.62,25.75,9067,0
+CGBDL.US,D,20250220,000000,25.7,25.75,25.62,25.75,7001,0
+CGBDL.US,D,20250221,000000,25.76,25.8,25.6314,25.7999,7393,0
+CGBDL.US,D,20250224,000000,25.97,25.97,25.68,25.8,3403,0
+CGBDL.US,D,20250225,000000,26.05,26.05,25.7699,25.7756,9323,0
+CGBDL.US,D,20250226,000000,25.82,25.85,25.78,25.8,2531,0
+CGBDL.US,D,20250227,000000,25.8,25.975,25.8,25.9,9816,0
+CGBDL.US,D,20250228,000000,25.7967,25.9,25.73,25.73,1661,0
+CGBDL.US,D,20250303,000000,25.8,25.89,25.74,25.89,1235,0
+CGBDL.US,D,20250304,000000,25.88,25.88,25.67,25.68,10024,0
+CGBDL.US,D,20250305,000000,25.765,25.7699,25.65,25.7,6528,0
+CGBDL.US,D,20250306,000000,25.59,25.77,25.56,25.62,7166,0
+CGBDL.US,D,20250307,000000,25.62,25.8599,25.6,25.725,3244,0
+CGBDL.US,D,20250310,000000,25.56,25.7512,25.47,25.47,9127,0
+CGBDL.US,D,20250311,000000,25.48,25.6,25.45,25.56,4763,0
+CGBDL.US,D,20250312,000000,25.54,25.59,25.45,25.52,2023,0
+CGBDL.US,D,20250313,000000,25.51,25.51,25.42,25.51,6254,0
+CGBDL.US,D,20250314,000000,25.42,25.66,25.42,25.5,14306,0
+CGBDL.US,D,20250317,000000,25.45,25.5655,25.45,25.5655,4930,0
+CGBDL.US,D,20250318,000000,25.54,25.56,25.48,25.56,2241,0
+CGBDL.US,D,20250319,000000,25.51,25.64,25.5,25.64,1802,0
+CGBDL.US,D,20250320,000000,25.64,25.6999,25.605,25.6999,2039,0
+CGBDL.US,D,20250321,000000,25.68,25.72,25.64,25.6649,2482,0
+CGBDL.US,D,20250324,000000,25.64,25.72,25.55,25.67,4562,0
+CGBDL.US,D,20250325,000000,25.65,25.74,25.65,25.73,1170,0
+CGBDL.US,D,20250326,000000,25.73,25.73,25.73,25.73,228,0
+CGBDL.US,D,20250327,000000,25.685,25.7588,25.685,25.7588,1790,0
+CGBDL.US,D,20250328,000000,25.74,25.74,25.7,25.7,610,0
+CGBDL.US,D,20250331,000000,25.63,25.74,25.55,25.645,4396,0
+CGBDL.US,D,20250401,000000,25.74,25.74,25.7399,25.7399,796,0
+CGBDL.US,D,20250402,000000,25.68,25.8,25.62,25.65,2886,0
+CGBDL.US,D,20250403,000000,25.73,25.89,25.68,25.68,3850,0
+CGBDL.US,D,20250404,000000,25.56,25.67,25.452,25.4601,5417,0
+CGBDL.US,D,20250407,000000,25.25,25.39,25.25,25.34,19701,0
+CGBDL.US,D,20250408,000000,25.48,25.88,25.26,25.5,5231,0
+CGBDL.US,D,20250409,000000,25.25,25.79,25.05,25.442658,28145,0
+CGBDL.US,D,20250410,000000,25.5014,25.5663,25.3001,25.35,12183,0
+CGBDL.US,D,20250411,000000,25.57,25.57,25.3,25.3,18785,0
+CGBDL.US,D,20250414,000000,25.58,25.58,25.37,25.5699,6172,0
+CGBDL.US,D,20250415,000000,25.57,25.57,25.4296,25.48,2191,0
+CGBDL.US,D,20250416,000000,25.5,25.535,25.5,25.51,4735,0
+CGBDL.US,D,20250417,000000,25.5,25.625,25.5,25.51,8598,0
+CGBDL.US,D,20250421,000000,25.51,25.74,25.4,25.42,19274,0
+CGBDL.US,D,20250422,000000,25.7,25.75,25.51,25.73,12108,0
+CGBDL.US,D,20250423,000000,26.03,26.03,25.83,26,978,0
+CGBDL.US,D,20250424,000000,25.98,25.98,25.8,25.83,3864,0
+CGBDL.US,D,20250425,000000,25.77,25.8,25.53,25.73,4962,0
+CGBDL.US,D,20250428,000000,25.61,25.85,25.56,25.81,9919,0
+CGBDL.US,D,20250429,000000,25.9,25.9,25.78,25.88,6646,0
+CGBDL.US,D,20250430,000000,25.88,25.88,25.52,25.55,9834,0
+CGBDL.US,D,20250501,000000,25.85,25.87,25.75,25.85,4084,0
+CGBDL.US,D,20250502,000000,25.57,25.83,25.56,25.75,2727,0
+CGBDL.US,D,20250505,000000,25.88,26.05,25.55,25.55,34006,0
+CGBDL.US,D,20250506,000000,25.9857,25.9857,25.6,25.64,7622,0
+CGBDL.US,D,20250507,000000,25.67,25.7,25.61,25.6428,9359,0
+CGBDL.US,D,20250508,000000,25.74,25.83,25.74,25.75,1288,0
+CGBDL.US,D,20250509,000000,25.83,25.8499,25.71,25.74,2511,0
+CGBDL.US,D,20250512,000000,25.75,25.85,25.7,25.71,7308,0
+CGBDL.US,D,20250513,000000,25.89,25.93,25.72,25.85,2697,0
+CGBDL.US,D,20250514,000000,25.83,25.83,25.83,25.83,543,0
+CGBDL.US,D,20250515,000000,25.62,25.62,25.23,25.335,4143,0
+CGBDL.US,D,20250516,000000,25.34,25.34,25.21,25.26,10953,0
+CGBDL.US,D,20250519,000000,25.222,25.468,25.2,25.28,11612,0
+CGBDL.US,D,20250520,000000,25.41,25.44,25.36,25.41,4181,0
+CGBDL.US,D,20250521,000000,25.51,25.54,25.36,25.54,4967,0
+CGBDL.US,D,20250522,000000,25.3515,25.63,25.3515,25.63,6534,0
+CGBDL.US,D,20250523,000000,25.62,25.99,25.55,25.94,8507,0
+CGBDL.US,D,20250527,000000,25.91,25.91,25.6,25.66,8429,0
+CGBDL.US,D,20250528,000000,26,26,25.7125,25.7125,1699,0
+CGBDL.US,D,20250529,000000,25.675,25.98,25.675,25.7,6879,0
+CGBDL.US,D,20250530,000000,25.98,25.99,25.96,25.98,9056,0
+CGBDL.US,D,20250602,000000,25.76,25.97,25.7,25.89,6823,0
+CGBDL.US,D,20250603,000000,25.7,25.85,25.7,25.7,13743,0
+CGBDL.US,D,20250604,000000,25.73,25.85,25.71,25.72,1718,0
+CGBDL.US,D,20250605,000000,25.64,25.9,25.64,25.7502,1560,0
+CGBDL.US,D,20250606,000000,25.67,25.73,25.62,25.62,4161,0
+CGBDL.US,D,20250609,000000,25.63,25.9,25.6,25.715,10744,0
+CGBDL.US,D,20250610,000000,25.63,25.69,25.63,25.66,888,0
+CGBDL.US,D,20250611,000000,25.66,25.66,25.66,25.66,332,0
+CGBDL.US,D,20250612,000000,25.6,25.655,25.6,25.655,447,0
+CGBDL.US,D,20250613,000000,25.61,25.82,25.5301,25.8,2382,0
+CGBDL.US,D,20250616,000000,25.56,25.62,25.56,25.59,1119,0
+CGBDL.US,D,20250617,000000,25.74,25.88,25.56,25.74,12525,0
+CGBDL.US,D,20250618,000000,25.84,25.84,25.62,25.65,9068,0
+CGBDL.US,D,20250620,000000,25.652,25.67,25.6,25.6,22007,0
+CGBDL.US,D,20250623,000000,25.8,25.8,25.57,25.5801,2188,0
+CGBDL.US,D,20250624,000000,25.65,25.8999,25.57,25.66,9700,0
+CGBDL.US,D,20250625,000000,25.74,25.74,25.58,25.61,4167,0
+CGBDL.US,D,20250626,000000,25.58,25.58,25.4601,25.53,11233,0
+CGBDL.US,D,20250627,000000,25.615,25.645,25.54,25.645,3391,0
+CGBDL.US,D,20250630,000000,25.7399,25.7399,25.7399,25.7399,1104,0
+CGBDL.US,D,20250701,000000,25.73,25.73,25.645,25.645,864,0
+CGBDL.US,D,20250702,000000,25.605,25.9,25.605,25.9,9243,0
+CGBDL.US,D,20250703,000000,25.88,25.9,25.64,25.64,5772,0
+CGBDL.US,D,20250707,000000,25.7,25.8,25.66,25.7,16801,0
+CGBDL.US,D,20250708,000000,25.7,25.7,25.7,25.7,356,0
+CGBDL.US,D,20250709,000000,25.725,25.8,25.67,25.67,3580,0
+CGBDL.US,D,20250710,000000,25.8,25.8,25.7,25.8,4566,0
+CGBDL.US,D,20250711,000000,25.8,25.8,25.652,25.8,12304,0
+CGBDL.US,D,20250714,000000,25.66,25.7999,25.66,25.71,1880,0
+CGBDL.US,D,20250715,000000,25.73,25.8,25.73,25.8,14045,0
+CGBDL.US,D,20250716,000000,25.7984,25.8,25.7675,25.7675,1629,0
+CGBDL.US,D,20250717,000000,25.8,25.8,25.65,25.79,15549,0
+CGBDL.US,D,20250718,000000,25.8,25.8,25.7,25.8,4925,0
+CGBDL.US,D,20250721,000000,25.83,25.85,25.71,25.8,17160,0
+CGBDL.US,D,20250722,000000,25.79,25.9,25.7,25.85,48476,0
+CGBDL.US,D,20250723,000000,25.85,25.9,25.775,25.9,12497,0
+CGBDL.US,D,20250724,000000,25.95,26,25.88,25.91,12594,0
+CGBDL.US,D,20250725,000000,25.925,26.21,25.925,26.17,4273,0
+CGBDL.US,D,20250728,000000,26.12,26.14,25.78,25.95,6985,0
+CGBDL.US,D,20250729,000000,26,26.075,25.95,26.05,2477,0
+CGBDL.US,D,20250730,000000,26.05,26.15,26.04,26.07,2273,0
+CGBDL.US,D,20250731,000000,26.11,26.3,25.8,25.8,8258,0
+CGBDL.US,D,20250801,000000,26.15,26.3,25.8501,26.069,5274,0
+CGBDL.US,D,20250804,000000,26.3,26.405,26.105,26.2,1317,0
+CGBDL.US,D,20250805,000000,26.2,26.42,26.2,26.42,5542,0
+CGBDL.US,D,20250806,000000,26.2,26.2,26.0101,26.085,2591,0
+CGBDL.US,D,20250807,000000,26.04,26.75,26.04,26.69,3269,0
+CGBDL.US,D,20250808,000000,26.69,26.69,26.36,26.36,1459,0
+CGBDL.US,D,20250811,000000,26.3071,26.48,26.2,26.2,1020,0
+CGBDL.US,D,20250812,000000,26.44,26.44,26.0301,26.0401,4513,0
+CGBDL.US,D,20250814,000000,26.21,26.4899,26.2,26.39,2478,0
+CGBDL.US,D,20250815,000000,25.88,25.91,25.6901,25.6901,5572,0
+CGBDL.US,D,20250818,000000,25.66,25.765,25.61,25.61,4866,0
+CGBDL.US,D,20250819,000000,25.56,25.7399,25.56,25.6,5033,0
+CGBDL.US,D,20250820,000000,25.6,25.64,25.55,25.6,2365,0
+CGBDL.US,D,20250821,000000,25.655,25.655,25.655,25.655,284,0
+CGBDL.US,D,20250822,000000,25.58,25.67,25.57,25.57,3706,0
+CGBDL.US,D,20250826,000000,25.67,25.67,25.53,25.655,3268,0
+CGBDL.US,D,20250827,000000,25.56,25.645,25.55,25.6,1726,0
+CGBDL.US,D,20250828,000000,25.61,25.61,25.53,25.61,1413,0
+CGBDL.US,D,20250829,000000,25.61,25.61,25.5,25.5,5128,0
+CGBDL.US,D,20250902,000000,25.49,25.75,25.46,25.74,11047,0
+CGBDL.US,D,20250903,000000,25.61,25.73,25.53,25.55,7386,0
+CGBDL.US,D,20250904,000000,25.65,25.675,25.59,25.59,3305,0
+CGBDL.US,D,20250905,000000,25.6544,25.73,25.6,25.6,5226,0
+CGBDL.US,D,20250908,000000,25.61,25.65,25.56,25.62,3706,0
+CGBDL.US,D,20250909,000000,25.62,25.64,25.56,25.595,4173,0
+CGBDL.US,D,20250910,000000,25.5616,25.62,25.52,25.5505,7883,0
+CGBDL.US,D,20250911,000000,25.64,25.65,25.5354,25.56,7249,0
+CGBDL.US,D,20250912,000000,25.6,25.7,25.593,25.6399,9403,0
+CGBDL.US,D,20250915,000000,25.53,25.64,25.53,25.5717,3799,0
+CGBDL.US,D,20250916,000000,25.54,25.56,25.54,25.54,4379,0
+CGBDL.US,D,20250917,000000,25.54,25.835,25.54,25.65,4821,0
+CGBDL.US,D,20250918,000000,25.551,25.75,25.55,25.56,5218,0
+CGBDL.US,D,20250919,000000,25.6389,25.6389,25.54,25.605,8262,0
+CGBDL.US,D,20250922,000000,25.55,25.59,25.51,25.53,3837,0
+CGBDL.US,D,20250923,000000,25.55,25.69,25.54,25.6315,12319,0
+CGBDL.US,D,20250924,000000,25.75,25.84,25.5595,25.5595,12201,0
+CGBDL.US,D,20250925,000000,25.7,25.7,25.56,25.57,4940,0
+CGBDL.US,D,20250926,000000,25.62,25.63,25.5701,25.59,2196,0
+CGBDL.US,D,20250929,000000,25.68,25.7699,25.4864,25.5,14478,0
+CGBDL.US,D,20250930,000000,25.48,25.55,25.44,25.46,13705,0
+CGBDL.US,D,20251001,000000,25.45,25.51,25.424,25.44,21716,0
+CGBDL.US,D,20251002,000000,25.5,25.5,25.36,25.48,5785,0
+CGBDL.US,D,20251003,000000,25.43,25.4764,25.38,25.42,5943,0
+CGBDL.US,D,20251006,000000,25.45,25.56,25.42,25.42,11633,0
+CGBDL.US,D,20251007,000000,25.49,25.49,25.43,25.47,27834,0
+CGBDL.US,D,20251008,000000,25.49,25.62,25.3,25.39,97053,0
+CGBDL.US,D,20251009,000000,25.37,25.37,25.3,25.34,10045,0
+CGBDL.US,D,20251010,000000,25.34,25.36,25.3,25.35,8162,0
+CGBDL.US,D,20251013,000000,25.32,25.41,25.32,25.4,3835,0
+CGBDL.US,D,20251014,000000,25.312,25.39,25.312,25.32,4809,0
+CGBDL.US,D,20251015,000000,25.4,25.49,25.31,25.3999,12734,0
+CGBDL.US,D,20251016,000000,25.33,25.46,25.32,25.34,6441,0
+CGBDL.US,D,20251017,000000,25.35,25.42,25.31,25.32,25061,0
+CGBDL.US,D,20251020,000000,25.3524,25.39,25.32,25.33,45619,0
+CGBDL.US,D,20251021,000000,25.36,25.36,25.3,25.31,202140,0
+CGBDL.US,D,20251022,000000,25.35,25.41,25.32,25.4,9217,0
+CGBDL.US,D,20251023,000000,25.41,25.49,25.41,25.46,10972,0
+CGBDL.US,D,20251024,000000,25.53,25.53,25.4,25.4,25176,0
+CGBDL.US,D,20251027,000000,25.41,25.58,25.41,25.5114,51947,0
+CGBDL.US,D,20251028,000000,25.55,25.599,25.5,25.5494,15079,0
+CGBDL.US,D,20251029,000000,25.5,25.5999,25.43,25.53,16106,0
+CGBDL.US,D,20251030,000000,25.59,25.7,25.5489,25.64,23739,0
+CGBDL.US,D,20251031,000000,25.47,25.5,25.38,25.4295,108082,0
+CGBDL.US,D,20251103,000000,25.43,25.43,25.3801,25.405,7878,0
+CGBDL.US,D,20251104,000000,25.4,25.44,25.38,25.39,34850,0
+CGBDL.US,D,20251105,000000,25.39,25.43,25.39,25.42,17685,0
+CGBDL.US,D,20251106,000000,25.406,25.42,25.4,25.41,20732,0
+CGBDL.US,D,20251107,000000,25.41,25.43,25.41,25.43,15162,0
+CGBDL.US,D,20251110,000000,25.42,25.45,25.42,25.45,3725,0
+CGBDL.US,D,20251111,000000,25.435,25.44,25.43,25.44,5807,0
+CGBDL.US,D,20251112,000000,25.44,25.45,25.42,25.44,5991,0
+CGBDL.US,D,20251113,000000,25.445,25.45,25.44,25.45,25727,0
+CGBDL.US,D,20251114,000000,25.45,25.4725,25.44,25.44,60676,0
+CGBDL.US,D,20251117,000000,25.44,25.4565,25.44,25.4401,53857,0
+CGBDL.US,D,20251118,000000,25.445,25.45,25.44,25.4455,15379,0
+CGBDL.US,D,20251119,000000,25.44,25.45,25.44,25.45,6641,0
+CGBDL.US,D,20251120,000000,25.44,25.45,25.44,25.45,19975,0
+CGBDL.US,D,20251121,000000,25.45,25.4699,25.45,25.46,16904,0
+CGBDL.US,D,20251124,000000,25.47,25.49,25.46,25.48,3594,0
+CGBDL.US,D,20251125,000000,25.4601,25.48,25.4601,25.48,1332,0
+CGBDL.US,D,20251126,000000,25.48,25.51,25.48,25.48,12388,0
diff --git a/daily/us/nasdaq stocks/1/cgc.us.txt b/daily/us/nasdaq stocks/1/cgc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1ec2aabdd9e3ff2874293ad88d775c8b88801f2c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cgc.us.txt	
@@ -0,0 +1,1944 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGC.US,D,20180525,000000,282.5,287.399,267,269,278713.7,0
+CGC.US,D,20180529,000000,276.4,290,272.5,281.2,260346.3,0
+CGC.US,D,20180530,000000,284.1,289,280.5,288.8,297139.7,0
+CGC.US,D,20180531,000000,290.1,291.9,281.4,283.7,135934.5,0
+CGC.US,D,20180601,000000,285,293,283.1,291.2,136337.9,0
+CGC.US,D,20180604,000000,294.6,307.5,293,306.5,282587,0
+CGC.US,D,20180605,000000,305.6,318.6,291.5,305.9,382238.7,0
+CGC.US,D,20180606,000000,314.1,316.8,306.1,314.3,394278.5,0
+CGC.US,D,20180607,000000,316.7,319,296.1,302.7,480324.1,0
+CGC.US,D,20180608,000000,294.4,305,285,304.9,417036.8,0
+CGC.US,D,20180611,000000,301.3,301.4,293.901,295.5,265301.8,0
+CGC.US,D,20180612,000000,292.1,301.6,289,296,216597.2,0
+CGC.US,D,20180613,000000,299,307.4,296,307.4,221011.6,0
+CGC.US,D,20180614,000000,300.3,305.599,294,294.9,242335.6,0
+CGC.US,D,20180615,000000,295.9,299.5,291.9,298.7,131408.7,0
+CGC.US,D,20180618,000000,297.7,309.424,295.5,308.3,147507.3,0
+CGC.US,D,20180619,000000,304,328.8,303,320.5,451903.1,0
+CGC.US,D,20180620,000000,337.1,341.4,314.2,341,714761.6,0
+CGC.US,D,20180621,000000,343.6,364,336,359.6,754687.2,0
+CGC.US,D,20180622,000000,359.9,365.5,327,327.7,758639.8,0
+CGC.US,D,20180625,000000,323.9,337,308.1,311.1,514915.7,0
+CGC.US,D,20180626,000000,309.7,316.5,300,309.5,399978.5,0
+CGC.US,D,20180627,000000,297.3,304.8,273.1,276.1,675524.9,0
+CGC.US,D,20180628,000000,274.4,306.4,272.5,306.4,730706.3,0
+CGC.US,D,20180629,000000,309.4,311.4,286.804,292.9,443947.1,0
+CGC.US,D,20180702,000000,291,309.999,286.314,308.1,255693.3,0
+CGC.US,D,20180703,000000,301.7,303.5,292.9,295.7,216643.4,0
+CGC.US,D,20180705,000000,301.8,306.3,296.7,302.5,260152.9,0
+CGC.US,D,20180706,000000,299.6,303,297.1,300.4,154706.2,0
+CGC.US,D,20180709,000000,302.3,302.3,294.5,296.1,137878.2,0
+CGC.US,D,20180710,000000,296.1,296.1,288.6,290.6,186201.4,0
+CGC.US,D,20180711,000000,287.645,298.7,282.7,295.9,356279.8,0
+CGC.US,D,20180712,000000,304.1,304.4,295,295.9,352140.6,0
+CGC.US,D,20180713,000000,294.5,295,285,288.3,264314.5,0
+CGC.US,D,20180716,000000,286.9,287,270.1,276.1,355054.6,0
+CGC.US,D,20180717,000000,272.8,273.5,263,264.6,360851.9,0
+CGC.US,D,20180718,000000,262.4,271.7,251.7,266.1,368283.3,0
+CGC.US,D,20180719,000000,261.7,266.7,253.5,254.2,294218.3,0
+CGC.US,D,20180720,000000,251.8,260,242.1,243.1,474949.5,0
+CGC.US,D,20180723,000000,244.3,263,244,256.5,411349.3,0
+CGC.US,D,20180724,000000,262.9,262.9,243.6,252,369997.9,0
+CGC.US,D,20180725,000000,247.5,258.6,247.5,256.8,182984.9,0
+CGC.US,D,20180726,000000,252.9,255,248.8,251.4,116121.6,0
+CGC.US,D,20180727,000000,261.6,264,254.6,256.6,155099.3,0
+CGC.US,D,20180730,000000,261.8,267.3,257.5,260.9,226058.3,0
+CGC.US,D,20180731,000000,260.4,264.49,255.8,263.3,164071.4,0
+CGC.US,D,20180801,000000,266,267.6,258,258.7,196961.7,0
+CGC.US,D,20180802,000000,255.5,265.5,252.7,264.6,161379.2,0
+CGC.US,D,20180803,000000,264.6,264.8,258.1,260.9,88436.3,0
+CGC.US,D,20180806,000000,261.3,264.999,260,263.8,65690,0
+CGC.US,D,20180807,000000,263.8,266.5,260.8,262.1,115922.5,0
+CGC.US,D,20180808,000000,263.8,279.6,263,275.5,286010.3,0
+CGC.US,D,20180809,000000,279.6,286.8,275.704,285.8,274202.4,0
+CGC.US,D,20180810,000000,284,287.6,278.9,282.5,161942.6,0
+CGC.US,D,20180813,000000,283.5,283.7,263.6,267.3,307156.4,0
+CGC.US,D,20180814,000000,259.6,263.7,244.6,246.2,527131.7,0
+CGC.US,D,20180815,000000,326.2,330,290.5,321.1,3550003.6,0
+CGC.US,D,20180816,000000,322.3,330,307.5,309.2,1090680.3,0
+CGC.US,D,20180817,000000,305.1,338.8,302,337.5,1150358.3,0
+CGC.US,D,20180820,000000,344,376.5,341.6,375.4,2041357.7,0
+CGC.US,D,20180821,000000,388.3,402.6,372.8,386.7,2104585.1,0
+CGC.US,D,20180822,000000,381.1,404,366.5,400.8,1586061,0
+CGC.US,D,20180823,000000,403.5,427.4,390.924,415.2,1751993.8,0
+CGC.US,D,20180824,000000,426.5,459.2,421.4,450,2426870.7,0
+CGC.US,D,20180827,000000,476.4,481.9,450.8,463.2,2246084.1,0
+CGC.US,D,20180828,000000,436.4,448.5,411.5,432,2179044.5,0
+CGC.US,D,20180829,000000,446,464,433.6,464,1412981.6,0
+CGC.US,D,20180830,000000,447.5,461.2,431.2,444.8,1519527,0
+CGC.US,D,20180831,000000,444.6,463.8,442.5,457.2,1412735.9,0
+CGC.US,D,20180904,000000,470.5,524.88,464.1,524,2330391,0
+CGC.US,D,20180905,000000,556.9,565.999,486.3,520,3770918.5,0
+CGC.US,D,20180906,000000,500.6,512.2,478.5,506.7,1710377.6,0
+CGC.US,D,20180907,000000,496.5,527.4,488,515.3,1310163.9,0
+CGC.US,D,20180910,000000,522.4,532.9,512.4,522.5,1065921.2,0
+CGC.US,D,20180911,000000,520.2,521.3,497.8,512.1,1059265.2,0
+CGC.US,D,20180912,000000,504.3,520,487.201,510.5,1171563.7,0
+CGC.US,D,20180913,000000,509.4,514.8,437.7,440.7,2048252.4,0
+CGC.US,D,20180914,000000,407.4,476.2,406.8,471.9,2242963.4,0
+CGC.US,D,20180917,000000,491.9,502.1,465.6,486,1584173.2,0
+CGC.US,D,20180918,000000,498.8,524.2,490.4,518.9,2102523.8,0
+CGC.US,D,20180919,000000,546.8,556.9,462,493.5,3643557.4,0
+CGC.US,D,20180920,000000,503.9,524,485.4,524,1908053.3,0
+CGC.US,D,20180921,000000,505,515.9,494,497.8,1150290.8,0
+CGC.US,D,20180924,000000,484,529.5,480.2,525,1170966.7,0
+CGC.US,D,20180925,000000,540.2,550,525.91,527.4,1293095.3,0
+CGC.US,D,20180926,000000,530.7,534.9,510.862,519.8,754849.5,0
+CGC.US,D,20180927,000000,509.7,510.365,489,494.2,1466444.8,0
+CGC.US,D,20180928,000000,485,512.1,484.2,486.4,977896.2,0
+CGC.US,D,20181001,000000,501.2,511.475,484.96,488.5,934422.3,0
+CGC.US,D,20181002,000000,487.9,494.6,449,457.4,1045013.8,0
+CGC.US,D,20181003,000000,467.4,492.864,459.3,492.8,803419.9,0
+CGC.US,D,20181004,000000,497,502.1,476.3,483.2,995077.8,0
+CGC.US,D,20181005,000000,485.7,492.9,464.2,474.9,564625.4,0
+CGC.US,D,20181008,000000,479,509.9,474.9,504.1,820341.5,0
+CGC.US,D,20181009,000000,500.6,502.399,483.5,487.2,795161.1,0
+CGC.US,D,20181010,000000,485.3,498.8,466.3,478.6,891030.1,0
+CGC.US,D,20181011,000000,466.9,483.4,465.2,471.4,583504.2,0
+CGC.US,D,20181012,000000,480.3,499.6,477.4,498,805485.7,0
+CGC.US,D,20181015,000000,503.2,570,503.2,568.9,2396097.8,0
+CGC.US,D,20181016,000000,587.5,592.5,512.6,530.1,3761450.8,0
+CGC.US,D,20181017,000000,502.5,528.7,483,506.9,2121457,0
+CGC.US,D,20181018,000000,501.2,523.753,485,489.1,1243092.3,0
+CGC.US,D,20181019,000000,498.4,512.1,454.3,468.5,1744872.9,0
+CGC.US,D,20181022,000000,466.4,478.3,397.1,416,2584196.5,0
+CGC.US,D,20181023,000000,371.4,423.8,366.201,410.1,2660501.5,0
+CGC.US,D,20181024,000000,423.3,424.3,376.1,377.6,1244770,0
+CGC.US,D,20181025,000000,374.8,410.59,374.5,394.7,983283.7,0
+CGC.US,D,20181026,000000,387.3,403.7,373.5,387,820013.2,0
+CGC.US,D,20181029,000000,393.1,397,323.1,330.7,1670875.1,0
+CGC.US,D,20181030,000000,320.1,349.2,318.2,339.7,1212318.7,0
+CGC.US,D,20181031,000000,353.2,373.7,346.2,368.9,1176986.4,0
+CGC.US,D,20181101,000000,372.3,382.783,358.5,370.3,882903,0
+CGC.US,D,20181102,000000,374.3,381.75,358.7,371.4,635740.4,0
+CGC.US,D,20181105,000000,373.9,403,363.7,400.9,809567.9,0
+CGC.US,D,20181106,000000,403.9,439.4,391.9,425.9,1966651.9,0
+CGC.US,D,20181107,000000,444,467.4,412.4,460.7,2694847.1,0
+CGC.US,D,20181108,000000,445.9,451.7,420.8,424.5,1318384.9,0
+CGC.US,D,20181109,000000,412.7,413.2,387.7,391.4,1210593.2,0
+CGC.US,D,20181112,000000,397.9,405.5,373.5,391.8,907688.6,0
+CGC.US,D,20181113,000000,385,400.4,382.45,384.8,664153.7,0
+CGC.US,D,20181114,000000,355.2,371.2,320.8,343,2013325.2,0
+CGC.US,D,20181115,000000,340.3,369,331.1,353.3,999050.9,0
+CGC.US,D,20181116,000000,352.5,362.4,345.8,352.1,627003.5,0
+CGC.US,D,20181119,000000,349.3,351.9,322.2,327.7,858427.2,0
+CGC.US,D,20181120,000000,305.8,335.7,302.6,321.6,978809.3,0
+CGC.US,D,20181121,000000,328.5,346.2,328,337.4,633893.5,0
+CGC.US,D,20181123,000000,334,348.5,330.8,335.6,336157.5,0
+CGC.US,D,20181126,000000,345.3,346.4,314.1,315.5,732248.3,0
+CGC.US,D,20181127,000000,316.5,325.3,309.5,317,507072.8,0
+CGC.US,D,20181128,000000,325,340,322.6,340,681502.7,0
+CGC.US,D,20181129,000000,339.5,341.2,323.5,331.8,619801.7,0
+CGC.US,D,20181130,000000,330.4,339.5,323.6,335.5,401276.8,0
+CGC.US,D,20181203,000000,345,351.8,323.6,333.3,1085022.5,0
+CGC.US,D,20181204,000000,328.6,331.6,312.2,314.5,671724.1,0
+CGC.US,D,20181206,000000,287.9,306.5,281,303.4,1071820.9,0
+CGC.US,D,20181207,000000,323.9,325.5,308,314,614957.5,0
+CGC.US,D,20181210,000000,314.6,321.7,302.1,310.2,458015.9,0
+CGC.US,D,20181211,000000,316.9,333.5,311.6,331.6,795404.7,0
+CGC.US,D,20181212,000000,336.5,336.5,320.1,320.3,572372.1,0
+CGC.US,D,20181213,000000,326.4,326.6,305.3,308.2,549314.9,0
+CGC.US,D,20181214,000000,304,320.9,297.1,309.2,462807.5,0
+CGC.US,D,20181217,000000,305.2,312.799,290.6,293.7,527298.9,0
+CGC.US,D,20181218,000000,297.4,300.9,283.1,292.3,592513.1,0
+CGC.US,D,20181219,000000,293.25,298.399,278.7,281,411778.5,0
+CGC.US,D,20181220,000000,279.3,288,267.8,276,568159.5,0
+CGC.US,D,20181221,000000,284.3,284.6,257.7,262.2,632814.1,0
+CGC.US,D,20181224,000000,253.6,275.5,252.636,268.1,355396.3,0
+CGC.US,D,20181226,000000,271.9,276.4,255.603,273.6,396950.5,0
+CGC.US,D,20181227,000000,271,275.5,256.2,268.1,380239.3,0
+CGC.US,D,20181228,000000,271.2,280.6,261.9,273.7,435368.6,0
+CGC.US,D,20181231,000000,276.9,277.5,265,268.7,391229.9,0
+CGC.US,D,20190102,000000,265.2,293,263,289.2,497860.3,0
+CGC.US,D,20190103,000000,290.7,292.7,281,281.1,463836.2,0
+CGC.US,D,20190104,000000,287.1,289.3,280.1,282.3,456601.8,0
+CGC.US,D,20190107,000000,285.5,296.9,282.5,289,520836.9,0
+CGC.US,D,20190108,000000,295.5,297.3,280.1,296.4,557281.4,0
+CGC.US,D,20190109,000000,304.2,338.3,299.6,336,1720099.7,0
+CGC.US,D,20190110,000000,343.7,380.3,332.3,375.5,2768487.9,0
+CGC.US,D,20190111,000000,374.3,400.8,366.2,382.5,1964085.3,0
+CGC.US,D,20190114,000000,381.8,435.596,368.6,424.9,3363433.1,0
+CGC.US,D,20190115,000000,433,448.8,408.1,413,2720851.1,0
+CGC.US,D,20190116,000000,416.8,426.6,405.5,421,1046906.9,0
+CGC.US,D,20190117,000000,412.5,444,408,427.7,1167040.8,0
+CGC.US,D,20190118,000000,440.9,452,431.6,435.2,1162786.8,0
+CGC.US,D,20190122,000000,435.5,446.2,427.9,436.6,881455.8,0
+CGC.US,D,20190123,000000,439.7,446,425.441,434.5,728296.7,0
+CGC.US,D,20190124,000000,430.3,442.5,430.1,442.1,630752.1,0
+CGC.US,D,20190125,000000,462.4,490,457.5,484.8,1886842.7,0
+CGC.US,D,20190128,000000,478.3,509.9,475.6,507.7,1770333.4,0
+CGC.US,D,20190129,000000,503.8,509.1,461.3,471.3,1710591.7,0
+CGC.US,D,20190130,000000,475.1,494.6,467.6,480.2,1247443.8,0
+CGC.US,D,20190131,000000,484,494.1,476.8,489.8,975753.2,0
+CGC.US,D,20190201,000000,496.6,504.9,487.7,488.8,1126602.5,0
+CGC.US,D,20190204,000000,492.1,518.1,488.824,497.2,1456592.3,0
+CGC.US,D,20190205,000000,492.7,498.6,475.71,486.4,1068765,0
+CGC.US,D,20190206,000000,472.6,476.2,446.3,465.3,1277856.9,0
+CGC.US,D,20190207,000000,449.4,478.9,449,469.3,855955.3,0
+CGC.US,D,20190208,000000,463.7,469.4,452.3,454.7,556105.6,0
+CGC.US,D,20190211,000000,457.4,457.6,420.8,429.4,1205555.1,0
+CGC.US,D,20190212,000000,421,448.5,416.8,438.4,766619.7,0
+CGC.US,D,20190213,000000,448.6,467.4,445.7,460.5,878161.2,0
+CGC.US,D,20190214,000000,466.9,470.4,447,461.2,944766.7,0
+CGC.US,D,20190215,000000,487.5,498.6,465.1,475.6,2062295.2,0
+CGC.US,D,20190219,000000,465,469.9,457,463.9,994826.2,0
+CGC.US,D,20190220,000000,462.9,472.2,458.6,462.7,608219.7,0
+CGC.US,D,20190221,000000,452,459.799,447.7,450.4,609656.6,0
+CGC.US,D,20190222,000000,445.4,457.4,440.2,445.4,729003.6,0
+CGC.US,D,20190225,000000,444.9,445,429.1,438.6,532926.4,0
+CGC.US,D,20190226,000000,434.1,463.1,433.2,462.6,665430.5,0
+CGC.US,D,20190227,000000,463.5,465.2,450.9,457.5,484334.7,0
+CGC.US,D,20190228,000000,470.2,479.9,467.4,474.1,895013.5,0
+CGC.US,D,20190301,000000,479.6,484,467.2,470.5,514610.5,0
+CGC.US,D,20190304,000000,475.2,477.8,456.5,468,559285,0
+CGC.US,D,20190305,000000,462.5,482.6,462.5,478.8,590099.1,0
+CGC.US,D,20190306,000000,475.1,489,459.6,461.4,677360.5,0
+CGC.US,D,20190307,000000,462.5,462.5,444.7,451.3,557140.2,0
+CGC.US,D,20190308,000000,439.7,455,437.1,454,389530.6,0
+CGC.US,D,20190311,000000,455.2,461.699,448.9,460.1,342871,0
+CGC.US,D,20190312,000000,458.2,479.8,456.8,467.6,710019.1,0
+CGC.US,D,20190313,000000,474.6,480.1,457.6,460.8,654165.9,0
+CGC.US,D,20190314,000000,459.5,464.6,449.7,455.2,484575.1,0
+CGC.US,D,20190315,000000,455.2,459,450.6,458.9,411047.8,0
+CGC.US,D,20190318,000000,458.8,466.3,450.7,456.9,444505.6,0
+CGC.US,D,20190319,000000,461,467.6,455.6,461.1,507297.4,0
+CGC.US,D,20190320,000000,459.3,486,456.7,468.7,1474874.5,0
+CGC.US,D,20190321,000000,471.1,479,458.1,460.4,724978.1,0
+CGC.US,D,20190322,000000,458,461.4,443.03,443.8,662513.2,0
+CGC.US,D,20190325,000000,449.6,452.5,433.5,442.3,601610.2,0
+CGC.US,D,20190326,000000,445.9,447.2,436.8,447,358904.7,0
+CGC.US,D,20190327,000000,444.1,447.9,421,428.9,549855,0
+CGC.US,D,20190328,000000,422.65,430.5,405.6,423.7,623743.1,0
+CGC.US,D,20190329,000000,426.8,435.49,421.4,433.7,352684.2,0
+CGC.US,D,20190401,000000,436.9,436.9,423,424.8,400762.4,0
+CGC.US,D,20190402,000000,423,431.766,420.5,431.5,287196,0
+CGC.US,D,20190403,000000,431.5,440.5,428.1,433.8,311976.1,0
+CGC.US,D,20190404,000000,430.6,441.7,428.3,433.1,261948.7,0
+CGC.US,D,20190405,000000,436.7,437.2,431.406,432.4,280197.5,0
+CGC.US,D,20190408,000000,429.6,434,423.1,427.1,299323.5,0
+CGC.US,D,20190409,000000,422.9,427,411.9,417.5,354793.1,0
+CGC.US,D,20190410,000000,414,426.5,413.2,422.1,220098,0
+CGC.US,D,20190411,000000,419.4,421.7,396.6,400.8,707134.1,0
+CGC.US,D,20190412,000000,413.7,426.4,413,422.9,664997.7,0
+CGC.US,D,20190415,000000,419.3,420.8,403.3,407.3,390360.9,0
+CGC.US,D,20190416,000000,409.6,431.65,409.6,416.8,761784.2,0
+CGC.US,D,20190417,000000,431.7,432.8,419.6,428.5,702364.7,0
+CGC.US,D,20190418,000000,461.5,477.1,441.6,445.6,1548840.4,0
+CGC.US,D,20190422,000000,459,487,450.7,482.5,1191328,0
+CGC.US,D,20190423,000000,483.4,486.3,468.6,474.1,824408.6,0
+CGC.US,D,20190424,000000,472.7,486.6,466.4,483.7,638577.6,0
+CGC.US,D,20190425,000000,481,485.241,475,482,418498.9,0
+CGC.US,D,20190426,000000,481.9,504.3,481.2,499.1,1261251.5,0
+CGC.US,D,20190429,000000,499,526,490.2,520.3,1311801.2,0
+CGC.US,D,20190430,000000,521,527.4,502.21,505.2,773191.6,0
+CGC.US,D,20190501,000000,507,516.6,501.8,506.8,511704.2,0
+CGC.US,D,20190502,000000,503.4,506.3,472.2,484.6,886287.1,0
+CGC.US,D,20190503,000000,490.8,495.2,486.2,490.8,386953.2,0
+CGC.US,D,20190506,000000,473.6,492.8,470.1,492,363119,0
+CGC.US,D,20190507,000000,487.1,488.799,472,475.5,385428.8,0
+CGC.US,D,20190508,000000,475,484.6,472.6,480.4,316856.2,0
+CGC.US,D,20190509,000000,478.7,479.8,461.5,468.7,388274.3,0
+CGC.US,D,20190510,000000,468.4,475.1,458.8,474.8,445130.9,0
+CGC.US,D,20190513,000000,464.7,469.5,436.9,437.6,644135.6,0
+CGC.US,D,20190514,000000,447.5,457.793,446.1,453,385288.8,0
+CGC.US,D,20190515,000000,452.5,459.5,441.9,454,357253.7,0
+CGC.US,D,20190516,000000,458.6,459.3,449.4,450.5,323580.6,0
+CGC.US,D,20190517,000000,447.8,453.3,443.3,446.1,287751.8,0
+CGC.US,D,20190520,000000,441,442.7,430.2,432.7,262219.3,0
+CGC.US,D,20190521,000000,442.6,449.9,439,449.9,247069.8,0
+CGC.US,D,20190522,000000,449.3,469.7,446.5,460.2,459418.9,0
+CGC.US,D,20190523,000000,453.5,456.95,439.3,445.6,371571.1,0
+CGC.US,D,20190524,000000,449,451.7,442.6,444.2,222816.9,0
+CGC.US,D,20190528,000000,444.9,457.8,443.8,446.4,306684.7,0
+CGC.US,D,20190529,000000,442,442.61,421.7,424.8,541613.1,0
+CGC.US,D,20190530,000000,426.6,435,421,421.8,298005.8,0
+CGC.US,D,20190531,000000,414.2,415.5,400,402.6,624400.1,0
+CGC.US,D,20190603,000000,402.9,408,383.8,387.3,630393.5,0
+CGC.US,D,20190604,000000,395.2,410.5,392,410,401056.6,0
+CGC.US,D,20190605,000000,418.1,418.6,399,408.3,408026.9,0
+CGC.US,D,20190606,000000,411.7,417.5,400.5,414,317656,0
+CGC.US,D,20190607,000000,416,425.3,415.4,421.9,381172.7,0
+CGC.US,D,20190610,000000,426.7,440.5,426.14,437.6,381703.2,0
+CGC.US,D,20190611,000000,441.3,441.7,423.7,429.5,265190,0
+CGC.US,D,20190612,000000,423.5,429.2,415.5,428.4,193356.9,0
+CGC.US,D,20190613,000000,427.4,432.3,415.5,418.6,297595.6,0
+CGC.US,D,20190614,000000,412.6,416.5,404.497,411.8,261335.3,0
+CGC.US,D,20190617,000000,414.5,419.8,408.8,418.7,248410.7,0
+CGC.US,D,20190618,000000,421.2,426.2,418.1,420.4,234865.9,0
+CGC.US,D,20190619,000000,423,430.5,419.8,427.7,324124.9,0
+CGC.US,D,20190620,000000,438.7,439.4,424.7,437.1,621305.8,0
+CGC.US,D,20190621,000000,408.5,420.7,397.5,401.6,1247709,0
+CGC.US,D,20190624,000000,403.2,406.6,384.4,405.7,634963.7,0
+CGC.US,D,20190625,000000,403.3,405.6,397,397.7,342126.8,0
+CGC.US,D,20190626,000000,398.7,398.7,390.4,397.3,327251.4,0
+CGC.US,D,20190627,000000,397.9,411.2,395.2,406.6,289433.7,0
+CGC.US,D,20190628,000000,414.9,416.5,401.5,403.1,293166.9,0
+CGC.US,D,20190701,000000,407.5,409.8,403.5,405.9,172189.7,0
+CGC.US,D,20190702,000000,403.2,404.1,395.5,400.8,271002.8,0
+CGC.US,D,20190703,000000,385.5,410.7,380.8,410.6,998474.2,0
+CGC.US,D,20190705,000000,405.6,406.5,398.3,401.6,312568.2,0
+CGC.US,D,20190708,000000,399.5,399.8,390,394.8,364242.3,0
+CGC.US,D,20190709,000000,390.2,394.4,381.1,391.2,510569.9,0
+CGC.US,D,20190710,000000,391.5,396.7,386,386,344860.8,0
+CGC.US,D,20190711,000000,385.2,388.233,367.1,370.9,743418.3,0
+CGC.US,D,20190712,000000,362.5,365,340.4,342.1,1419695.9,0
+CGC.US,D,20190715,000000,342.3,358.3,333.8,351.7,709792.6,0
+CGC.US,D,20190716,000000,352.6,362.2,348,355.6,411062.4,0
+CGC.US,D,20190717,000000,361,367.4,357.5,365.9,473477.3,0
+CGC.US,D,20190718,000000,358,364.853,354.6,358,274097.8,0
+CGC.US,D,20190719,000000,357.8,361.5,353.7,354.9,211423.9,0
+CGC.US,D,20190722,000000,354,354.5,344.1,348.5,280952.2,0
+CGC.US,D,20190723,000000,347.6,356.1,344.6,355.2,240760.8,0
+CGC.US,D,20190724,000000,351.2,357.8,349.2,354.1,202281.8,0
+CGC.US,D,20190725,000000,351.1,363.1,350.2,350.8,265019.2,0
+CGC.US,D,20190726,000000,349.3,354.8,345.7,348.2,272037.7,0
+CGC.US,D,20190729,000000,348.2,348.2,328.8,335,458385.5,0
+CGC.US,D,20190730,000000,332,340.8,322.8,332,373203,0
+CGC.US,D,20190731,000000,333.049,339,326,326.4,300114.3,0
+CGC.US,D,20190801,000000,325.1,326.1,309,311.8,460344,0
+CGC.US,D,20190802,000000,318,327.6,315.6,327.1,394617.6,0
+CGC.US,D,20190805,000000,326.5,326.5,307.5,313.8,313946.9,0
+CGC.US,D,20190806,000000,318.8,333.2,318.1,323.9,330630.4,0
+CGC.US,D,20190807,000000,323.1,323.8,316.3,322.1,255058.9,0
+CGC.US,D,20190808,000000,331,333.3,324,328.6,218644.1,0
+CGC.US,D,20190809,000000,326.3,330.5,318.2,329,299306.2,0
+CGC.US,D,20190812,000000,325.1,329.2,319.2,328.3,245792,0
+CGC.US,D,20190813,000000,328.6,343.4,327.1,342,367672,0
+CGC.US,D,20190814,000000,328.1,332.5,312.9,319.3,553429,0
+CGC.US,D,20190815,000000,288.6,296.2,269.2,273.4,1218200.7,0
+CGC.US,D,20190816,000000,277.6,285.7,274.4,281.1,469880.5,0
+CGC.US,D,20190819,000000,283,283,264.6,267.2,602434.7,0
+CGC.US,D,20190820,000000,270,277.6,268.1,272.2,523038.9,0
+CGC.US,D,20190821,000000,273.7,277,264.207,265.7,590211.8,0
+CGC.US,D,20190822,000000,267.9,269.2,251.2,251.3,822573.5,0
+CGC.US,D,20190823,000000,249.5,261,243.9,248.9,722335.1,0
+CGC.US,D,20190826,000000,254.1,254.7,244.132,250.4,593052.2,0
+CGC.US,D,20190827,000000,252.8,252.8,233.6,234.9,718267.5,0
+CGC.US,D,20190828,000000,233.4,243.7,227.601,242,683482.9,0
+CGC.US,D,20190829,000000,245,247.5,239.83,241.3,425409.8,0
+CGC.US,D,20190830,000000,242.8,247.5,235,235.8,375999.5,0
+CGC.US,D,20190903,000000,234.1,249.896,232,248.8,508053,0
+CGC.US,D,20190904,000000,251.3,254.3,240.2,245.8,568813.3,0
+CGC.US,D,20190905,000000,249.7,265.3,247.6,264,746561,0
+CGC.US,D,20190906,000000,268.6,281.55,262.7,276.6,753499.6,0
+CGC.US,D,20190909,000000,282.5,284.1,268.1,272.3,461046.6,0
+CGC.US,D,20190910,000000,269.2,275.9,263.6,274.3,353476.7,0
+CGC.US,D,20190911,000000,273.7,278.9,269.7,274,291904.1,0
+CGC.US,D,20190912,000000,267.2,272.584,265.2,265.3,249841.9,0
+CGC.US,D,20190913,000000,267.5,274.8,265.4,274.6,255203.9,0
+CGC.US,D,20190916,000000,272.9,287.4,271.9,277.6,384773.3,0
+CGC.US,D,20190917,000000,283,286.3,277.8,283.7,314883.9,0
+CGC.US,D,20190918,000000,283.5,288.9,282.2,287.9,285104.9,0
+CGC.US,D,20190919,000000,286.3,287.5,262.7,263.4,575227.5,0
+CGC.US,D,20190920,000000,261.5,264,250,255.6,557401,0
+CGC.US,D,20190923,000000,252.4,260.5,250.2,256,287219.2,0
+CGC.US,D,20190924,000000,256,256.5,238.5,240.1,481005.7,0
+CGC.US,D,20190925,000000,240.1,247.2,231,246.9,387628.3,0
+CGC.US,D,20190926,000000,254.1,254.1,241,247.4,344289.2,0
+CGC.US,D,20190927,000000,239.5,251.2,237.1,238.3,528558.1,0
+CGC.US,D,20190930,000000,237.5,237.5,224.1,229.3,543653.7,0
+CGC.US,D,20191001,000000,226.4,229.1,216.2,218.3,585006,0
+CGC.US,D,20191002,000000,214.6,225.8,205.2,219.8,813816.8,0
+CGC.US,D,20191003,000000,219.8,234.3,215.2,233.8,570255,0
+CGC.US,D,20191004,000000,236,237.5,227.3,229.2,408107,0
+CGC.US,D,20191007,000000,227,227.6,219.1,222.3,333297.5,0
+CGC.US,D,20191008,000000,219.2,230.9,213.8,227.2,475784.7,0
+CGC.US,D,20191009,000000,228,231.7,223.8,228.3,252322.1,0
+CGC.US,D,20191010,000000,221.5,223.198,204.2,204.2,931117.6,0
+CGC.US,D,20191011,000000,200,208.8,192.6,194.3,1086747.3,0
+CGC.US,D,20191014,000000,192.5,194.6,178.9,188.6,953633.1,0
+CGC.US,D,20191015,000000,191.1,204.3,190.2,201,674478.4,0
+CGC.US,D,20191016,000000,201.3,201.9,191.4,197.3,484006.4,0
+CGC.US,D,20191017,000000,207.5,209.1,198.6,207.6,701049.5,0
+CGC.US,D,20191018,000000,208.7,208.9,196.1,202.1,515618.7,0
+CGC.US,D,20191021,000000,202.4,205.7,197.2,203.5,384377.6,0
+CGC.US,D,20191022,000000,202.5,211.8,200.4,211.5,376984.2,0
+CGC.US,D,20191023,000000,210.1,218.956,207.2,217.5,396384.7,0
+CGC.US,D,20191024,000000,217.5,220.247,213.5,216.6,310795.6,0
+CGC.US,D,20191025,000000,215.4,223.1,213.2,219.2,325474.3,0
+CGC.US,D,20191028,000000,220.5,224.8,216.2,216.4,304166.3,0
+CGC.US,D,20191029,000000,213.5,214,205.5,205.7,322601.6,0
+CGC.US,D,20191030,000000,205.2,208.8,200.5,201.6,265330.7,0
+CGC.US,D,20191031,000000,200.5,200.9,194.2,199.6,377454.4,0
+CGC.US,D,20191101,000000,196.8,201.8,195.2,197.1,344168,0
+CGC.US,D,20191104,000000,197.1,203.316,195.3,201.5,399519.1,0
+CGC.US,D,20191105,000000,202,205.1,198.4,198.6,348226.3,0
+CGC.US,D,20191106,000000,197.5,202,193.6,194.2,357572.1,0
+CGC.US,D,20191107,000000,197.8,199.3,190.2,190.8,372484.8,0
+CGC.US,D,20191108,000000,190.1,216.8,188.9,214.6,1091907.3,0
+CGC.US,D,20191111,000000,210.3,212,201.23,203,827578.8,0
+CGC.US,D,20191112,000000,202.4,205.6,190.532,192.5,755679.6,0
+CGC.US,D,20191113,000000,191.1,193.8,184.1,185,740561.7,0
+CGC.US,D,20191114,000000,164,166.2,151.9,158.4,2439877.4,0
+CGC.US,D,20191115,000000,152.5,158.6,152.1,153.3,834036.2,0
+CGC.US,D,20191118,000000,151.5,152,141.8,142.2,1288576.6,0
+CGC.US,D,20191119,000000,138.1,155.8,138.1,153.2,1035444.4,0
+CGC.US,D,20191120,000000,161.3,184.1,159.8,176.4,2389943.9,0
+CGC.US,D,20191121,000000,193.3,215.55,185.4,202.9,3834996.1,0
+CGC.US,D,20191122,000000,196,197.5,180.3,184.1,1578239.2,0
+CGC.US,D,20191125,000000,191.5,197.5,181.5,184.5,1036290.4,0
+CGC.US,D,20191126,000000,180,190.5,176.2,181.1,945286.8,0
+CGC.US,D,20191127,000000,183.5,188.5,180.6,188.1,730064.3,0
+CGC.US,D,20191129,000000,191.8,192.096,183.4,185.9,421266.5,0
+CGC.US,D,20191202,000000,183.1,185.6,177.7,181.4,486699.3,0
+CGC.US,D,20191203,000000,176.2,190.5,176.1,189.8,752184.7,0
+CGC.US,D,20191204,000000,192.7,192.7,183.5,183.8,588969.5,0
+CGC.US,D,20191205,000000,186.2,188.9,182.1,186,487245,0
+CGC.US,D,20191206,000000,186.5,188,184.3,186.5,298356.5,0
+CGC.US,D,20191209,000000,193,214.9,192.1,212.9,1918247.3,0
+CGC.US,D,20191210,000000,215.1,216.8,198.201,200.9,1245350.9,0
+CGC.US,D,20191211,000000,202.2,207.6,200.8,202.5,648971.5,0
+CGC.US,D,20191212,000000,206.5,212,202.6,211.3,672153.1,0
+CGC.US,D,20191213,000000,214.6,222.5,206.45,206.8,1187428.6,0
+CGC.US,D,20191216,000000,206.7,211.383,203,203.6,587014.2,0
+CGC.US,D,20191217,000000,203,207.914,201.2,206.5,473342.7,0
+CGC.US,D,20191218,000000,206.5,207.763,195.3,197.3,749003.1,0
+CGC.US,D,20191219,000000,196.9,203.501,194.5,200.7,550522.3,0
+CGC.US,D,20191220,000000,200,202.8,196.5,200.4,494010.3,0
+CGC.US,D,20191223,000000,198.6,202.15,194.7,197.4,484214.8,0
+CGC.US,D,20191224,000000,196,199.9,192.2,199.6,325588.6,0
+CGC.US,D,20191226,000000,197.5,198.275,190.9,192.2,479895,0
+CGC.US,D,20191227,000000,194.3,196.3,190.1,192.1,540104.4,0
+CGC.US,D,20191230,000000,190.5,193.075,184.8,187.9,631154.6,0
+CGC.US,D,20191231,000000,186,214.1,185,210.9,1636068.1,0
+CGC.US,D,20200102,000000,215.6,216.5,198.8,201.3,1076054.1,0
+CGC.US,D,20200103,000000,197.5,206,196.2,199,633429.5,0
+CGC.US,D,20200106,000000,199.4,202.6,194.8,200.8,580409.7,0
+CGC.US,D,20200107,000000,202.2,204.4,196.4,198,495895.3,0
+CGC.US,D,20200108,000000,197,206.2,190.2,201.3,825801.5,0
+CGC.US,D,20200109,000000,202,210.45,197.6,208,792768.1,0
+CGC.US,D,20200110,000000,207,212.5,203.5,205.4,621076.9,0
+CGC.US,D,20200113,000000,205.4,232,201.4,231.1,1836870.2,0
+CGC.US,D,20200114,000000,227.4,244.4,218.3,238.5,2419714.6,0
+CGC.US,D,20200115,000000,241.4,259.7,235.8,249,2099400.5,0
+CGC.US,D,20200116,000000,254.5,258.9,240.4,243,1324719.1,0
+CGC.US,D,20200117,000000,241,252.6,236.5,248.9,1246009.7,0
+CGC.US,D,20200121,000000,251.9,256.4,238.7,241.5,968742.1,0
+CGC.US,D,20200122,000000,244,246.58,235.7,241.2,712384.9,0
+CGC.US,D,20200123,000000,240.6,250,237.4,245.6,619264.9,0
+CGC.US,D,20200124,000000,247.6,249.6,225.5,226.5,937990.7,0
+CGC.US,D,20200127,000000,215,223.05,213.4,215.6,633104.5,0
+CGC.US,D,20200128,000000,226.4,239.5,222.9,239.2,1062124,0
+CGC.US,D,20200129,000000,241.7,244,232.1,235.2,725050.4,0
+CGC.US,D,20200130,000000,231.8,239.6,230.6,233.5,448488.9,0
+CGC.US,D,20200131,000000,233.5,234.582,220.5,225.5,642804.5,0
+CGC.US,D,20200203,000000,226,229.4,217.6,221.1,526085.4,0
+CGC.US,D,20200204,000000,223.2,229.4,221.205,223.4,507663.7,0
+CGC.US,D,20200205,000000,225,226.8,214.8,216.7,658263.1,0
+CGC.US,D,20200206,000000,216.1,220.5,211,211.7,498006.8,0
+CGC.US,D,20200207,000000,201.4,206.1,193.3,196.3,1154575.1,0
+CGC.US,D,20200210,000000,196,197.4,188.5,190.5,577920.2,0
+CGC.US,D,20200211,000000,189,205.107,186.5,199.1,886362.5,0
+CGC.US,D,20200212,000000,201.2,203,193.4,196.5,514787.6,0
+CGC.US,D,20200213,000000,193.6,204.4,192.6,195.2,626613.1,0
+CGC.US,D,20200214,000000,231.6,239,217.2,221.3,2648545.8,0
+CGC.US,D,20200218,000000,223.6,228.8,218.85,219.4,772367.4,0
+CGC.US,D,20200219,000000,220.1,223,215.8,217.7,560059.2,0
+CGC.US,D,20200220,000000,217,232.3,216.5,223.1,884222.9,0
+CGC.US,D,20200221,000000,223.4,224.1,217.8,218.8,484584.2,0
+CGC.US,D,20200224,000000,208.1,211.5,201.714,203,624580.4,0
+CGC.US,D,20200225,000000,204.7,206.8,194.3,196.2,580406.4,0
+CGC.US,D,20200226,000000,195.6,203.85,195.4,198.2,488404.9,0
+CGC.US,D,20200227,000000,191.7,194.523,178.2,184.4,701135.1,0
+CGC.US,D,20200228,000000,179,187.8,174.8,187.8,679039.6,0
+CGC.US,D,20200302,000000,187.9,189.362,180.6,186.2,495652.4,0
+CGC.US,D,20200303,000000,183.9,187.3,170.5,173.4,624235,0
+CGC.US,D,20200304,000000,179.1,185.434,175,177.5,500007.5,0
+CGC.US,D,20200305,000000,167.7,175.8,164.3,168,707791.9,0
+CGC.US,D,20200306,000000,160.3,165.169,149.4,152.8,848982.4,0
+CGC.US,D,20200309,000000,131,144.8,128.5,132.2,696091.3,0
+CGC.US,D,20200310,000000,140,146.5,134.696,141.8,557963.8,0
+CGC.US,D,20200311,000000,138.5,144.2,130.5,133.5,550237.1,0
+CGC.US,D,20200312,000000,117.9,124.8,108.7,109.2,987334.1,0
+CGC.US,D,20200313,000000,119.3,119.8,103,109.4,744144.9,0
+CGC.US,D,20200316,000000,94.4,108.9,93.1,102.8,550674.8,0
+CGC.US,D,20200317,000000,101.5,107.2,95.3,103.7,614052.9,0
+CGC.US,D,20200318,000000,95.7,103.7,90,97.3,694379.5,0
+CGC.US,D,20200319,000000,96.5,114.1,94,108.3,722546.7,0
+CGC.US,D,20200320,000000,116.6,125.5,113,118.3,867979.3,0
+CGC.US,D,20200323,000000,119,128.8,114.5,125,657092.8,0
+CGC.US,D,20200324,000000,133.3,139.8,125.6,129.8,718978.3,0
+CGC.US,D,20200325,000000,135,144.6,127.2,139.8,910781.3,0
+CGC.US,D,20200326,000000,143.4,163.4,142.6,151.6,1085748.3,0
+CGC.US,D,20200327,000000,148,159.9,144.35,145.9,798906.7,0
+CGC.US,D,20200330,000000,141.1,149.1,134.3,144.6,437316.1,0
+CGC.US,D,20200331,000000,139.9,154.683,139.9,144.2,427159.9,0
+CGC.US,D,20200401,000000,140.5,145.9,134.6,135.8,414631.3,0
+CGC.US,D,20200402,000000,136.6,145.9,134.6,138,326759,0
+CGC.US,D,20200403,000000,140.6,143.2,128.8,132.5,379272.9,0
+CGC.US,D,20200406,000000,139,145.1,135.3,143.4,486272.8,0
+CGC.US,D,20200407,000000,153,155.6,143,145,463300.1,0
+CGC.US,D,20200408,000000,146.8,151.8,142,148.3,441399.4,0
+CGC.US,D,20200409,000000,150.4,152.7,143.5,145.7,457666.1,0
+CGC.US,D,20200413,000000,146.4,147.3,140.4,144.6,271581.2,0
+CGC.US,D,20200414,000000,146.1,155.4,146.1,154,453625.4,0
+CGC.US,D,20200415,000000,153,153.8,145.3,147.6,380938.8,0
+CGC.US,D,20200416,000000,152,152.4,142.1,144.7,376653.1,0
+CGC.US,D,20200417,000000,146.5,155,145.8,151,476598.8,0
+CGC.US,D,20200420,000000,149,161.5,147.3,151.7,738476.7,0
+CGC.US,D,20200421,000000,150.7,154.8,145.5,150.4,363293.2,0
+CGC.US,D,20200422,000000,154.8,154.8,148.6,150.2,370177.1,0
+CGC.US,D,20200423,000000,150.3,154,145.8,148.2,463121.5,0
+CGC.US,D,20200424,000000,148.2,156.2,145.8,155.9,646402.8,0
+CGC.US,D,20200427,000000,160,176.5,158.9,175.3,1110286.2,0
+CGC.US,D,20200428,000000,182.5,182.5,164.6,167.4,866371.9,0
+CGC.US,D,20200429,000000,171.6,175.4,167.9,170.6,542793.2,0
+CGC.US,D,20200430,000000,168.1,169.3,158.2,160,533805.2,0
+CGC.US,D,20200501,000000,156.5,157.7,147.8,152.6,602029.4,0
+CGC.US,D,20200504,000000,162.6,162.6,153.158,157.4,825117.4,0
+CGC.US,D,20200505,000000,160,162.821,156.6,157.6,446793.3,0
+CGC.US,D,20200506,000000,158.7,159.199,152.8,153.6,284036.5,0
+CGC.US,D,20200507,000000,154.3,158.3,152.4,154.4,330217.4,0
+CGC.US,D,20200508,000000,155.7,156,151.501,153.4,380276,0
+CGC.US,D,20200511,000000,152.3,153.3,147.2,149.7,446975.4,0
+CGC.US,D,20200512,000000,149.6,156.5,146.2,147.7,741110,0
+CGC.US,D,20200513,000000,147.8,147.8,133.6,135.6,822817.9,0
+CGC.US,D,20200514,000000,132,140.2,129.5,138.6,453404.5,0
+CGC.US,D,20200515,000000,143.4,159.9,139.2,158.6,1192720,0
+CGC.US,D,20200518,000000,165.1,169.498,157.6,163.2,938788.2,0
+CGC.US,D,20200519,000000,165,175.4,158.2,173,946075.9,0
+CGC.US,D,20200520,000000,176.5,179.2,165.3,169.3,686284.2,0
+CGC.US,D,20200521,000000,170,185,166.7,182.5,1060074.9,0
+CGC.US,D,20200522,000000,183.8,194.8,176,194.2,1402450.8,0
+CGC.US,D,20200526,000000,206,209.2,198.5,200.1,1292036.8,0
+CGC.US,D,20200527,000000,200.8,203.499,185.1,199,1023383.9,0
+CGC.US,D,20200528,000000,200.5,221.9,198.4,217.2,1526618.5,0
+CGC.US,D,20200529,000000,170,183.9,169.5,173.7,2531408.1,0
+CGC.US,D,20200601,000000,166.9,169.5,158.8,164.8,1708888.3,0
+CGC.US,D,20200602,000000,164.6,168,160.5,161.4,853995.2,0
+CGC.US,D,20200603,000000,163,170.1,160.6,165.7,796900.4,0
+CGC.US,D,20200604,000000,165,171,162.2,166.3,604289.6,0
+CGC.US,D,20200605,000000,167.2,170.05,163.6,165.1,589855.6,0
+CGC.US,D,20200608,000000,166.5,181.5,166.5,179.4,1128955.4,0
+CGC.US,D,20200609,000000,175.9,183.7,171,177.3,664473.1,0
+CGC.US,D,20200610,000000,180.8,182.8,175.5,176.9,466029.9,0
+CGC.US,D,20200611,000000,169,170.3,158,159.1,630431.8,0
+CGC.US,D,20200612,000000,166.6,167.4,162.2,165,355337.7,0
+CGC.US,D,20200615,000000,160.7,167.7,159.4,167.5,317622.2,0
+CGC.US,D,20200616,000000,173.1,178.2,169.4,178,737444.1,0
+CGC.US,D,20200617,000000,178.2,179.6,167.51,168.9,611347.9,0
+CGC.US,D,20200618,000000,168,176.8,165.8,171.8,559760.7,0
+CGC.US,D,20200619,000000,178.6,179.1,170.539,173.3,401500.7,0
+CGC.US,D,20200622,000000,171.4,176.6,171.4,173.7,291759.7,0
+CGC.US,D,20200623,000000,173.8,186.5,171.85,172.4,835257.2,0
+CGC.US,D,20200624,000000,171.1,173.3,165,167.1,389755.1,0
+CGC.US,D,20200625,000000,165,167.3,162.6,165.9,324592.5,0
+CGC.US,D,20200626,000000,164.6,165.4,158.65,159.5,316237.7,0
+CGC.US,D,20200629,000000,158,163.9,153.2,163.4,283088.2,0
+CGC.US,D,20200630,000000,162.6,163.3,159.5,161.6,196056.4,0
+CGC.US,D,20200701,000000,160.8,169.4,160.8,164.7,246593.2,0
+CGC.US,D,20200702,000000,165.5,167.8,162.9,164.5,204368.7,0
+CGC.US,D,20200706,000000,165,170.9,162.2,169.4,321470.6,0
+CGC.US,D,20200707,000000,167.3,169.4,164.5,165,192995.4,0
+CGC.US,D,20200708,000000,166.1,166.8,161.5,163.3,200291.1,0
+CGC.US,D,20200709,000000,162.5,163.8,155.7,160.2,264945.4,0
+CGC.US,D,20200710,000000,160,174.4,159.5,174.2,532808.1,0
+CGC.US,D,20200713,000000,173.7,184.2,170.3,173,655142.5,0
+CGC.US,D,20200714,000000,172,176.1,169.209,173.8,254743.2,0
+CGC.US,D,20200715,000000,175.1,182.8,175,181.5,434843.5,0
+CGC.US,D,20200716,000000,179.4,186.5,176.219,181.1,419049.7,0
+CGC.US,D,20200717,000000,181.8,185.1,178.5,179.5,255333.9,0
+CGC.US,D,20200720,000000,178.2,181.5,175.7,176.9,208902,0
+CGC.US,D,20200721,000000,178.3,181,176.4,176.5,244067.3,0
+CGC.US,D,20200722,000000,177.2,177.2,172.2,173,199107.3,0
+CGC.US,D,20200723,000000,172,172.6,166.1,166.9,317730.6,0
+CGC.US,D,20200724,000000,165.2,165.8,162,164.7,232507.1,0
+CGC.US,D,20200727,000000,166.1,172.8,165.9,169.6,341216.2,0
+CGC.US,D,20200728,000000,173.1,195.9,171.334,194.8,1951350.4,0
+CGC.US,D,20200729,000000,192.7,193.2,183.9,184.9,745604,0
+CGC.US,D,20200730,000000,182.9,189.2,180.8,186,393650.4,0
+CGC.US,D,20200731,000000,185.2,193,181.2,182.8,463291.6,0
+CGC.US,D,20200803,000000,182.8,192,182,190.6,415360.4,0
+CGC.US,D,20200804,000000,189.4,196.6,187,193.2,568767.4,0
+CGC.US,D,20200805,000000,194.5,194.6,189.1,192.1,391916.2,0
+CGC.US,D,20200806,000000,190.2,191.1,174.7,175.2,687879,0
+CGC.US,D,20200807,000000,176.8,177.2,165.9,166.3,652140.3,0
+CGC.US,D,20200810,000000,182.8,188.1,177.7,179.3,1189684.9,0
+CGC.US,D,20200811,000000,180,181.3,168.9,169.5,510807.4,0
+CGC.US,D,20200812,000000,171.8,175.4,169.3,172.5,444013.2,0
+CGC.US,D,20200813,000000,172.7,176.2,171.8,173.2,256713.6,0
+CGC.US,D,20200814,000000,172.6,174.4,170.3,171.9,222166.9,0
+CGC.US,D,20200817,000000,172.5,173.5,167.7,169.5,336133.7,0
+CGC.US,D,20200818,000000,169.5,171.196,165.71,169.2,257165.1,0
+CGC.US,D,20200819,000000,169.1,170.9,166.101,166.3,257911.6,0
+CGC.US,D,20200820,000000,166,166,160.2,163,328167.5,0
+CGC.US,D,20200821,000000,161.2,163.5,159.6,160.2,256079.6,0
+CGC.US,D,20200824,000000,161.6,165,159.6,164.3,299024.4,0
+CGC.US,D,20200825,000000,165,167.8,163.4,167.8,247827.1,0
+CGC.US,D,20200826,000000,167.8,168.6,163.7,165,263508.7,0
+CGC.US,D,20200827,000000,165,166.9,163.2,165,233354.3,0
+CGC.US,D,20200828,000000,165,171.1,164.6,169,290797.8,0
+CGC.US,D,20200831,000000,169,169.5,161.9,165.2,526857.6,0
+CGC.US,D,20200901,000000,164.4,165.882,161.8,164.1,253206.9,0
+CGC.US,D,20200902,000000,163.4,165.3,160.8,163.6,308313.6,0
+CGC.US,D,20200903,000000,163.6,168.5,159.6,164.4,453645.1,0
+CGC.US,D,20200904,000000,162.8,165.7,155.4,162.1,418961.5,0
+CGC.US,D,20200908,000000,159.3,160.486,155.9,155.9,246754,0
+CGC.US,D,20200909,000000,157.9,164.8,156.6,163.6,287169.5,0
+CGC.US,D,20200910,000000,163.7,170.65,163.3,164.2,674523.7,0
+CGC.US,D,20200911,000000,163.6,165.2,159.1,161.7,182261.8,0
+CGC.US,D,20200914,000000,162,165.6,160.349,164.2,188358.8,0
+CGC.US,D,20200915,000000,165.9,168.74,163.9,164.2,214765.5,0
+CGC.US,D,20200916,000000,164.5,170.388,164.4,164.8,324557.8,0
+CGC.US,D,20200917,000000,162.8,164.9,161.4,164,165617.4,0
+CGC.US,D,20200918,000000,163.5,165.514,162,163.6,210843,0
+CGC.US,D,20200921,000000,160,161,154.4,157.4,295492.1,0
+CGC.US,D,20200922,000000,156.5,161,154.8,160.4,326023.6,0
+CGC.US,D,20200923,000000,159,160.2,142.8,146,945207.8,0
+CGC.US,D,20200924,000000,142.5,145.852,139.052,142.7,323572,0
+CGC.US,D,20200925,000000,141.5,143.435,138.8,141.7,344269.5,0
+CGC.US,D,20200928,000000,141,144.5,139.8,142.1,459148.5,0
+CGC.US,D,20200929,000000,142.5,148,141.4,145,338623.1,0
+CGC.US,D,20200930,000000,144.8,148.05,142.6,143.2,242726.2,0
+CGC.US,D,20201001,000000,145.7,145.7,140.5,142,278004,0
+CGC.US,D,20201002,000000,138.8,141.8,138.3,140.5,296184.8,0
+CGC.US,D,20201005,000000,141,150.2,141,149.4,428103.7,0
+CGC.US,D,20201006,000000,150.1,151.491,142.6,143.2,339252.2,0
+CGC.US,D,20201007,000000,145.5,157,145,155.3,498339.6,0
+CGC.US,D,20201008,000000,159.4,176.891,158.7,176.3,1451627.8,0
+CGC.US,D,20201009,000000,180.7,186.8,175.4,180.7,1273164.6,0
+CGC.US,D,20201012,000000,180.7,201.3,180.6,196.1,1451219.8,0
+CGC.US,D,20201013,000000,190.6,190.6,180.9,187,932161,0
+CGC.US,D,20201014,000000,187.4,190.1,182,183.4,344863.3,0
+CGC.US,D,20201015,000000,178,181.5,174.4,180.5,338746.9,0
+CGC.US,D,20201016,000000,182.2,182.7,177.3,177.6,276654.4,0
+CGC.US,D,20201019,000000,178.8,198.7,176.6,198.1,1437141,0
+CGC.US,D,20201020,000000,192.2,196.35,186.1,188.8,734825,0
+CGC.US,D,20201021,000000,193.4,203.5,191.245,194.9,1012101.1,0
+CGC.US,D,20201022,000000,194.9,204.4,193.1,203,848321.3,0
+CGC.US,D,20201023,000000,203.7,204.4,195.3,197.3,511101.4,0
+CGC.US,D,20201026,000000,195.5,197.2,184.25,185.3,519197.9,0
+CGC.US,D,20201027,000000,186.7,192.977,185.757,186.6,304094.6,0
+CGC.US,D,20201028,000000,181.6,190,181.1,183.4,356435.7,0
+CGC.US,D,20201029,000000,183,189.7,181.3,187.8,302425.2,0
+CGC.US,D,20201030,000000,185.3,188.2,181.8,187.8,449375.4,0
+CGC.US,D,20201102,000000,190.6,216.7,190,209.3,1574493.4,0
+CGC.US,D,20201103,000000,210.8,211.3,195.7,204.6,1337633.4,0
+CGC.US,D,20201104,000000,191.5,195.7,183.2,190,1603524.9,0
+CGC.US,D,20201105,000000,203.8,216.4,195.95,212,1747441.8,0
+CGC.US,D,20201106,000000,220,249.8,219,235,3414665.3,0
+CGC.US,D,20201109,000000,269.5,269.5,241.3,245.8,1743042.7,0
+CGC.US,D,20201110,000000,238.9,245.3,225.3,237.1,909482.9,0
+CGC.US,D,20201111,000000,233.1,247,229.4,242.5,756880.4,0
+CGC.US,D,20201112,000000,240.5,246.5,235.3,238.1,574334.3,0
+CGC.US,D,20201113,000000,240.1,246,235.4,244.3,620976,0
+CGC.US,D,20201116,000000,245.4,252.4,241.3,247.7,486102.5,0
+CGC.US,D,20201117,000000,244.5,253.7,243.3,245.1,472076.6,0
+CGC.US,D,20201118,000000,247.5,251.173,236.6,236.7,474909.7,0
+CGC.US,D,20201119,000000,235.5,241.45,234.22,238.7,308157.7,0
+CGC.US,D,20201120,000000,237.4,241.5,235.1,237.2,299648.8,0
+CGC.US,D,20201123,000000,239.3,250.6,236.8,247.2,549304.1,0
+CGC.US,D,20201124,000000,259.2,277,256.2,269.7,1242743.5,0
+CGC.US,D,20201125,000000,261.3,273.4,259.1,268.7,408146.4,0
+CGC.US,D,20201127,000000,270,291.252,269.4,290,760187.1,0
+CGC.US,D,20201130,000000,289.7,294.4,276.546,288,946410.1,0
+CGC.US,D,20201201,000000,290.7,292.4,265.6,266.5,661496.4,0
+CGC.US,D,20201202,000000,267.6,285.8,267.1,281.8,659789.6,0
+CGC.US,D,20201203,000000,283.1,292.3,276.4,286.3,401135,0
+CGC.US,D,20201204,000000,292.1,295.2,279.5,285.9,778802.8,0
+CGC.US,D,20201207,000000,288.4,289.5,276.8,283.8,360879.8,0
+CGC.US,D,20201208,000000,279.2,288.5,279.148,288.2,319815,0
+CGC.US,D,20201209,000000,288.5,290.6,267.5,272,446244.2,0
+CGC.US,D,20201210,000000,267.6,276.2,266.2,273.2,228819.3,0
+CGC.US,D,20201211,000000,270.6,272.9,263.52,265.3,266783.8,0
+CGC.US,D,20201214,000000,265.9,269.6,252.8,252.8,389152.5,0
+CGC.US,D,20201215,000000,251.7,267.8,250.3,267.5,411605.9,0
+CGC.US,D,20201216,000000,269.8,271,260.6,263.7,412512.7,0
+CGC.US,D,20201217,000000,265.5,267.5,259.6,262.2,300665.8,0
+CGC.US,D,20201218,000000,260.94,265.2,257.8,259.7,224017.9,0
+CGC.US,D,20201221,000000,251.5,257.699,250,255.4,240768.2,0
+CGC.US,D,20201222,000000,257.1,261.4,252.3,258.6,254698.2,0
+CGC.US,D,20201223,000000,259.7,280.4,255,270.1,833533.4,0
+CGC.US,D,20201224,000000,270.95,271,257.8,258.6,277236.6,0
+CGC.US,D,20201228,000000,260.1,261.5,245.7,246.8,371907.6,0
+CGC.US,D,20201229,000000,248.9,254.4,242,242.6,319969.1,0
+CGC.US,D,20201230,000000,243,257,240.5,252.5,355244.1,0
+CGC.US,D,20201231,000000,252.1,252.7,246.2,246.4,222946.8,0
+CGC.US,D,20210104,000000,249.2,271.7,249.1,261.2,674446.6,0
+CGC.US,D,20210105,000000,262.9,275.6,258.5,270.4,534540.9,0
+CGC.US,D,20210106,000000,300.2,318.3,293.5,301.7,2490039.5,0
+CGC.US,D,20210107,000000,314.1,323,304.1,306.1,1059941.6,0
+CGC.US,D,20210108,000000,308.293,309,293.414,301.7,684469.4,0
+CGC.US,D,20210111,000000,297.7,324.1,296,314.7,847897.8,0
+CGC.US,D,20210112,000000,315,319.7,305.2,309.2,510262.3,0
+CGC.US,D,20210113,000000,309.6,330.1,308.7,321.8,694816.2,0
+CGC.US,D,20210114,000000,325.8,346.9,325,346.2,849993.2,0
+CGC.US,D,20210115,000000,347.3,350.8,328.1,333.9,781179.9,0
+CGC.US,D,20210119,000000,336.3,339.8,323.5,335.6,416676.8,0
+CGC.US,D,20210120,000000,337.1,345.4,332.2,336.3,368195.5,0
+CGC.US,D,20210121,000000,335.5,340.9,329.5,335.6,311399.5,0
+CGC.US,D,20210122,000000,331.5,339,330.7,338,289494.9,0
+CGC.US,D,20210125,000000,336.8,340,324.7,329.1,474105.7,0
+CGC.US,D,20210126,000000,331.8,361.5,331.8,355.2,912783.9,0
+CGC.US,D,20210127,000000,343.35,391,343.35,378.3,941194.7,0
+CGC.US,D,20210128,000000,374.9,404.2,372.1,403.3,891742.7,0
+CGC.US,D,20210129,000000,399.4,417.5,394.7,400.7,1075841.9,0
+CGC.US,D,20210201,000000,400.6,404.5,389.2,400.6,473796.1,0
+CGC.US,D,20210202,000000,405.9,428.4,405,417.15,717197.9,0
+CGC.US,D,20210203,000000,425.6,454,421.8,449.4,993302.2,0
+CGC.US,D,20210204,000000,447,453.2,431.7,441.4,570300.1,0
+CGC.US,D,20210205,000000,435,439.593,422.6,429.3,575683.1,0
+CGC.US,D,20210208,000000,431.5,445.5,430,438.7,617992.9,0
+CGC.US,D,20210209,000000,443.6,509.2,440.35,490.9,2379013.9,0
+CGC.US,D,20210210,000000,528.2,564.965,480.2,521.7,2971671.3,0
+CGC.US,D,20210211,000000,477.6,478.4,394.5,406.5,2960270.5,0
+CGC.US,D,20210212,000000,393.7,427,381.3,403.1,1171411.8,0
+CGC.US,D,20210216,000000,406.4,434.101,403.7,421.3,752061.7,0
+CGC.US,D,20210217,000000,416.875,417.013,398.2,404.6,499653.9,0
+CGC.US,D,20210218,000000,400.5,411.5,364.9,366.5,819357.7,0
+CGC.US,D,20210219,000000,370.9,395.4,368.1,386.3,592364.3,0
+CGC.US,D,20210222,000000,383.8,389,369,370.1,433435.9,0
+CGC.US,D,20210223,000000,347.7,355.6,316.605,353.1,828079.1,0
+CGC.US,D,20210224,000000,355.2,363.9,346.2,356,413025.9,0
+CGC.US,D,20210225,000000,357.192,362.2,328.8,332.1,519853,0
+CGC.US,D,20210226,000000,330.1,342.55,322.6,327.5,399134.1,0
+CGC.US,D,20210301,000000,334.715,353.1,333,347.3,366085.2,0
+CGC.US,D,20210302,000000,352.7,370.8,348.4,352.5,798630.2,0
+CGC.US,D,20210303,000000,352.8,355,329.7,332.4,501178.6,0
+CGC.US,D,20210304,000000,328.3,335.6,298.6,310.1,671915,0
+CGC.US,D,20210305,000000,311.6,315.6,280.4,311.7,588347,0
+CGC.US,D,20210308,000000,314,321.9,305.3,308.6,338332.1,0
+CGC.US,D,20210309,000000,317.2,334.8,315.5,330,366349.5,0
+CGC.US,D,20210310,000000,340.5,342.68,316.5,319.1,377999.9,0
+CGC.US,D,20210311,000000,325.9,343.7,324,342.8,442248.2,0
+CGC.US,D,20210312,000000,333.8,347,326.3,342,459456.1,0
+CGC.US,D,20210315,000000,344.2,361.1,342.9,355.6,466961.1,0
+CGC.US,D,20210316,000000,360,360,331,337.3,394834.9,0
+CGC.US,D,20210317,000000,331.1,353.1,329,350.7,300754.8,0
+CGC.US,D,20210318,000000,349.8,354.7,332.2,333.7,292531.1,0
+CGC.US,D,20210319,000000,334.6,347.4,334.32,344.5,232018.8,0
+CGC.US,D,20210322,000000,345.451,347.2,332.112,334.6,181715.7,0
+CGC.US,D,20210323,000000,332.5,336.7,322.02,324.5,261255.3,0
+CGC.US,D,20210324,000000,325.1,330.7,310.9,313,354800.7,0
+CGC.US,D,20210325,000000,304.3,326.3,302.3,325.6,280666.9,0
+CGC.US,D,20210326,000000,329.3,330.2,313.7,321.2,221782,0
+CGC.US,D,20210329,000000,320.6,328.5,311.5,312.4,290348.4,0
+CGC.US,D,20210330,000000,311.3,319.4,307,317.6,197717.2,0
+CGC.US,D,20210331,000000,323.5,332.7,319.7,320.3,382565.8,0
+CGC.US,D,20210401,000000,328.19,330.8,319.3,320.6,224134.6,0
+CGC.US,D,20210405,000000,326,326.1,316,318.3,219173,0
+CGC.US,D,20210406,000000,318.4,320,308,309,262384.9,0
+CGC.US,D,20210407,000000,307.05,309.2,296.4,299.4,290777.7,0
+CGC.US,D,20210408,000000,301.2,301.938,282,285,805342.3,0
+CGC.US,D,20210409,000000,284.5,294.9,278.15,289.9,415717.6,0
+CGC.US,D,20210412,000000,286.2,286.7,273.5,276.4,337196.4,0
+CGC.US,D,20210413,000000,272.2,281.7,269.201,278.6,314010.6,0
+CGC.US,D,20210414,000000,279.7,283.2,274.5,277.9,230732.8,0
+CGC.US,D,20210415,000000,281,283.8,271.5,274.2,257349.7,0
+CGC.US,D,20210416,000000,274.9,278.75,269.1,278,210030.5,0
+CGC.US,D,20210419,000000,277.9,286.6,269.4,274.6,274744.1,0
+CGC.US,D,20210420,000000,279.78,280.4,251.15,255.6,513942.3,0
+CGC.US,D,20210421,000000,251.1,271.8,251.1,271.7,347877.7,0
+CGC.US,D,20210422,000000,272.7,274.3,262.6,265.5,245758.3,0
+CGC.US,D,20210423,000000,261.2,275.7,261.2,274.1,225512.3,0
+CGC.US,D,20210426,000000,274.1,276.8,270,275.3,206932,0
+CGC.US,D,20210427,000000,278,279.2,268.211,269.1,205596.6,0
+CGC.US,D,20210428,000000,270.4,283.8,267,281.6,379491.5,0
+CGC.US,D,20210429,000000,280.8,281.9,267.102,273.9,285288.7,0
+CGC.US,D,20210430,000000,271.7,278.2,266.5,269.5,184829.1,0
+CGC.US,D,20210503,000000,270.5,270.5,254.2,255.7,397592.6,0
+CGC.US,D,20210504,000000,253.1,256.8,247.65,256.6,291286.6,0
+CGC.US,D,20210505,000000,259.3,259.35,250.842,254.5,282428.5,0
+CGC.US,D,20210506,000000,252.6,254.4,239.2,243.5,346614.6,0
+CGC.US,D,20210507,000000,245,260.5,244.5,252.6,409810.6,0
+CGC.US,D,20210510,000000,252.9,253.3,240.2,241.8,254886.8,0
+CGC.US,D,20210511,000000,226.7,242.2,225,239.1,386586.1,0
+CGC.US,D,20210512,000000,238.5,241.5,226,229,315326.5,0
+CGC.US,D,20210513,000000,229.7,233.409,217.2,221.2,344673.2,0
+CGC.US,D,20210514,000000,224,232.4,222.1,229.1,286862.9,0
+CGC.US,D,20210517,000000,229.5,235,225.9,231.5,249568.1,0
+CGC.US,D,20210518,000000,233.6,239.2,230,234,205730.7,0
+CGC.US,D,20210519,000000,229.5,231.1,224.648,228.2,188470,0
+CGC.US,D,20210520,000000,230.4,234.1,226,229.3,211010.9,0
+CGC.US,D,20210521,000000,231.6,232.35,226.736,229.8,203366.3,0
+CGC.US,D,20210524,000000,231.5,231.8,223.6,226.8,234317.4,0
+CGC.US,D,20210525,000000,236.4,247.3,236,241.5,861758.9,0
+CGC.US,D,20210526,000000,243.9,245.499,236.85,243.4,532018.1,0
+CGC.US,D,20210527,000000,252.028,252.8,239.4,247.2,634205.8,0
+CGC.US,D,20210528,000000,247.2,265.5,246.2,260.9,1347843.8,0
+CGC.US,D,20210601,000000,258.8,261.802,240.9,242.8,963579.3,0
+CGC.US,D,20210602,000000,245.5,257.6,241.5,255.8,591351.5,0
+CGC.US,D,20210603,000000,255.6,269.6,252.592,252.7,626055.2,0
+CGC.US,D,20210604,000000,255.5,256.5,241.75,242.5,380366,0
+CGC.US,D,20210607,000000,244.5,258.3,241.404,256.5,338772.4,0
+CGC.US,D,20210608,000000,257.154,259.299,248.357,255.1,315894.7,0
+CGC.US,D,20210609,000000,257.4,268,255.2,257.4,459301.8,0
+CGC.US,D,20210610,000000,256.862,259.429,251.3,256.6,268758.4,0
+CGC.US,D,20210611,000000,257.8,262.3,255.7,258.7,211863.2,0
+CGC.US,D,20210614,000000,258.7,263.7,249.01,251.4,262587.1,0
+CGC.US,D,20210615,000000,250,252.4,243.05,245.2,233700.4,0
+CGC.US,D,20210616,000000,243.1,246.29,237,241.2,209586,0
+CGC.US,D,20210617,000000,238.2,244.2,237,239.1,171304.4,0
+CGC.US,D,20210618,000000,237,237.8,229.4,229.8,296408,0
+CGC.US,D,20210621,000000,229.5,234.6,224.9,233.9,206576.9,0
+CGC.US,D,20210622,000000,232.731,234.989,229.2,233.7,168171.5,0
+CGC.US,D,20210623,000000,234.7,239.2,233.4,235.7,179231,0
+CGC.US,D,20210624,000000,238.8,248.5,238.8,247.2,335463.5,0
+CGC.US,D,20210625,000000,247.4,251.1,244.9,246.2,221718.6,0
+CGC.US,D,20210628,000000,247.5,255.9,246.51,248.8,239919.7,0
+CGC.US,D,20210629,000000,249,253.8,241.55,243.2,193747.5,0
+CGC.US,D,20210630,000000,241,245.64,238.1,241.8,250496.7,0
+CGC.US,D,20210701,000000,242.5,243.9,236.7,239.5,199730.6,0
+CGC.US,D,20210702,000000,239.4,241.4,232,232.8,207261.9,0
+CGC.US,D,20210706,000000,233,234.4,227.6,228.8,175218.4,0
+CGC.US,D,20210707,000000,228.8,230,218.4,222,318972.4,0
+CGC.US,D,20210708,000000,215.401,220.5,212.7,217.9,273096.9,0
+CGC.US,D,20210709,000000,219.7,224.5,217.5,221.5,150479.6,0
+CGC.US,D,20210712,000000,221.5,224,217.6,222.3,130955.9,0
+CGC.US,D,20210713,000000,226.1,234.7,220.5,221.1,339833.6,0
+CGC.US,D,20210714,000000,223.9,224.6,205.5,206.6,441345,0
+CGC.US,D,20210715,000000,206.6,207.271,198.2,203.5,646818.2,0
+CGC.US,D,20210716,000000,205,205.508,195,195.8,313457.6,0
+CGC.US,D,20210719,000000,190.6,196.2,188.5,194.1,333229.8,0
+CGC.US,D,20210720,000000,194.8,200.55,189.4,199.5,228955.6,0
+CGC.US,D,20210721,000000,200,204.6,198.01,204.4,188283,0
+CGC.US,D,20210722,000000,203.3,203.8,196.7,198.3,190514.1,0
+CGC.US,D,20210723,000000,198.78,198.78,192.987,196.2,213139.1,0
+CGC.US,D,20210726,000000,196.1,201.25,193.6,197.1,203475.6,0
+CGC.US,D,20210727,000000,194.9,197.7,180.5,183.7,565021.4,0
+CGC.US,D,20210728,000000,188.5,199.65,187.3,196,655858.5,0
+CGC.US,D,20210729,000000,198.1,201,192.8,195.4,288243.6,0
+CGC.US,D,20210730,000000,194,195.58,187.8,189.1,243716.2,0
+CGC.US,D,20210802,000000,190.2,193.5,188,188,214524.7,0
+CGC.US,D,20210803,000000,188,189.2,183.4,187.7,267060.6,0
+CGC.US,D,20210804,000000,186.6,189.3,182.7,182.8,232914,0
+CGC.US,D,20210805,000000,182.7,197,182.5,191.4,551510.5,0
+CGC.US,D,20210806,000000,192.2,193.82,183.35,191.5,727826.3,0
+CGC.US,D,20210809,000000,190.5,192,185.9,191.1,363445.8,0
+CGC.US,D,20210810,000000,191.5,198.5,190.8,194.7,286867.5,0
+CGC.US,D,20210811,000000,193.8,194.8,188.05,188.8,191331.5,0
+CGC.US,D,20210812,000000,189.4,190.5,184.411,185.5,189966.9,0
+CGC.US,D,20210813,000000,184.7,185.5,178.5,180.6,309535.9,0
+CGC.US,D,20210816,000000,179.5,179.5,173.15,175.4,299366.1,0
+CGC.US,D,20210817,000000,173.5,176.7,170.5,174.6,223081.3,0
+CGC.US,D,20210818,000000,174.7,177.966,169.4,172.7,317092.3,0
+CGC.US,D,20210819,000000,171.8,172.322,164.7,165,330342.8,0
+CGC.US,D,20210820,000000,164.6,168.8,162.7,166.9,243973.4,0
+CGC.US,D,20210823,000000,169.2,173.829,167.856,172.5,197537.8,0
+CGC.US,D,20210824,000000,173.3,177.8,171.4,177.4,266992.5,0
+CGC.US,D,20210825,000000,177.4,178,172.1,176.1,176224.1,0
+CGC.US,D,20210826,000000,175.5,180,169.601,171.1,249357.8,0
+CGC.US,D,20210827,000000,170.94,173.95,170.5,171.9,170576.9,0
+CGC.US,D,20210830,000000,172.2,172.4,166.608,169,225985.8,0
+CGC.US,D,20210831,000000,169.1,177.2,168.4,172.3,404674.1,0
+CGC.US,D,20210901,000000,172.5,175.05,168.1,168.5,342278.3,0
+CGC.US,D,20210902,000000,169.6,177.099,168.5,174.5,290218.5,0
+CGC.US,D,20210903,000000,174.2,176.7,168.2,169.7,375774,0
+CGC.US,D,20210907,000000,169.9,173.4,168.7,168.7,449594.3,0
+CGC.US,D,20210908,000000,168,168.3,157.5,158.5,646878.8,0
+CGC.US,D,20210909,000000,158.75,159.9,155,157.3,551554.6,0
+CGC.US,D,20210910,000000,158.4,159.2,150.7,151,465236.3,0
+CGC.US,D,20210913,000000,151.7,153.6,147.65,150.5,417435.4,0
+CGC.US,D,20210914,000000,150.6,153.6,145.4,146.3,536684.8,0
+CGC.US,D,20210915,000000,146.3,149.8,145.1,147.9,321496.6,0
+CGC.US,D,20210916,000000,147.351,150.5,146.5,148.3,269465.4,0
+CGC.US,D,20210917,000000,147.7,149.8,145.5,147.1,260516.9,0
+CGC.US,D,20210920,000000,142.6,142.8,133.5,135.2,741934.6,0
+CGC.US,D,20210921,000000,136.2,139.4,133.98,135.2,512333.4,0
+CGC.US,D,20210922,000000,136.2,144.9,136.2,141.7,494008.2,0
+CGC.US,D,20210923,000000,146.9,148.1,144.116,145.6,402628.8,0
+CGC.US,D,20210924,000000,144.597,144.8,138.5,139.1,406339.5,0
+CGC.US,D,20210927,000000,138.8,147.95,138.021,147.1,435575.5,0
+CGC.US,D,20210928,000000,145.4,149.8,141.5,142.1,366509.3,0
+CGC.US,D,20210929,000000,143,143.4,136.8,137.6,405140.8,0
+CGC.US,D,20210930,000000,137.8,140.4,134.5,138.6,413339.4,0
+CGC.US,D,20211001,000000,136.7,138,131.3,134.1,581606.3,0
+CGC.US,D,20211004,000000,133.5,133.5,128.6,129.3,401094.3,0
+CGC.US,D,20211005,000000,129.6,135.4,128.8,133.8,383651.4,0
+CGC.US,D,20211006,000000,131.6,133.7,129.8,131.8,269442.5,0
+CGC.US,D,20211007,000000,133,138.8,130.41,135.1,384867.1,0
+CGC.US,D,20211008,000000,136.101,137.5,131.7,132.2,289826.4,0
+CGC.US,D,20211011,000000,131.8,132.779,130.4,130.5,238350.2,0
+CGC.US,D,20211012,000000,130.6,134.18,129.507,131.3,271997.1,0
+CGC.US,D,20211013,000000,131,134.8,131,132.9,237025,0
+CGC.US,D,20211014,000000,135.7,144.5,134.1,137,776026.9,0
+CGC.US,D,20211015,000000,137.4,138.3,132.4,133.5,534483.3,0
+CGC.US,D,20211018,000000,133.3,134.9,130.6,132,343653.3,0
+CGC.US,D,20211019,000000,133.3,143.4,131.9,143.4,889513.9,0
+CGC.US,D,20211020,000000,143.599,144.6,136.604,141.1,887658.1,0
+CGC.US,D,20211021,000000,141.594,146.501,139.5,140.4,533300.6,0
+CGC.US,D,20211022,000000,139.8,141.3,132.5,133.8,509149.1,0
+CGC.US,D,20211025,000000,133.8,136.3,131.3,135.7,419035.7,0
+CGC.US,D,20211026,000000,136.5,136.5,130.5,131.7,447276.9,0
+CGC.US,D,20211027,000000,131.7,133.4,127.6,127.8,482041.9,0
+CGC.US,D,20211028,000000,128.75,131.28,127.2,129.9,374128.6,0
+CGC.US,D,20211029,000000,129.4,131.5,126,126.3,423480.2,0
+CGC.US,D,20211101,000000,127.4,134.3,124.55,132.5,558124.8,0
+CGC.US,D,20211102,000000,132.5,133,128.3,130.7,504104,0
+CGC.US,D,20211103,000000,130.1,136.399,129.51,135.4,507445.3,0
+CGC.US,D,20211104,000000,135.9,136.489,130.8,132.6,549633.4,0
+CGC.US,D,20211105,000000,128.4,128.6,113.1,117.9,2197302.6,0
+CGC.US,D,20211108,000000,117.4,131.1,114.3,129.8,1753925.2,0
+CGC.US,D,20211109,000000,127.8,140.65,122.7,139.7,1274711,0
+CGC.US,D,20211110,000000,135,143.3,129.8,131.2,1154978.6,0
+CGC.US,D,20211111,000000,131.8,137.15,131.3,135.2,571223.3,0
+CGC.US,D,20211112,000000,139.2,152.8,138.8,152.7,1484587.6,0
+CGC.US,D,20211115,000000,154.5,159.6,144.3,144.5,1799727.3,0
+CGC.US,D,20211116,000000,143.6,145.8,138.4,143.8,689245,0
+CGC.US,D,20211117,000000,141.7,145.2,135.748,136,700219.9,0
+CGC.US,D,20211118,000000,135,136.2,122.6,123.5,1077527.5,0
+CGC.US,D,20211119,000000,126.4,127.7,119.9,121.8,1029610.1,0
+CGC.US,D,20211122,000000,122.8,122.8,114.9,116.5,890256.2,0
+CGC.US,D,20211123,000000,116.8,120.9,113.4,116.2,671142.2,0
+CGC.US,D,20211124,000000,115.2,120.6,112.9,118.7,551705.8,0
+CGC.US,D,20211126,000000,114.6,117.7,113.4,116.9,345348,0
+CGC.US,D,20211129,000000,117.572,118,109.7,110.6,784817.3,0
+CGC.US,D,20211130,000000,108.15,111.65,102.7,107.1,952134.9,0
+CGC.US,D,20211201,000000,108,109.1,99.2,99.4,899387.4,0
+CGC.US,D,20211202,000000,100,104.05,98.5,103.6,925679.2,0
+CGC.US,D,20211203,000000,103.6,103.634,98,99.9,820098,0
+CGC.US,D,20211206,000000,99.8,103.15,95.4,101.5,757876,0
+CGC.US,D,20211207,000000,102.1,109.287,101.3,106.4,881049.1,0
+CGC.US,D,20211208,000000,107.1,111.981,103.55,109.4,550537.4,0
+CGC.US,D,20211209,000000,108.3,110.8,101.9,102,641451.4,0
+CGC.US,D,20211210,000000,102.8,104.4,95.4,95.6,945612.8,0
+CGC.US,D,20211213,000000,95.2,95.5,90.601,93.1,722485.8,0
+CGC.US,D,20211214,000000,91.1,96.251,91.1,91.5,604538.5,0
+CGC.US,D,20211215,000000,91.1,93.7,86.9,92.7,869085.4,0
+CGC.US,D,20211216,000000,93.254,95.6,90.05,91.4,590217.7,0
+CGC.US,D,20211217,000000,91.2,97.87,89.1,95.9,807420.5,0
+CGC.US,D,20211220,000000,90.52,91.8,85.25,87.5,874533.8,0
+CGC.US,D,20211221,000000,88.6,96.6,88.4,96.6,711249.4,0
+CGC.US,D,20211222,000000,93.4,96.3,91.5,93.7,549444.4,0
+CGC.US,D,20211223,000000,94.19,97.4,91.91,96.2,631365.3,0
+CGC.US,D,20211227,000000,95.6,95.9,91.95,94.5,543288,0
+CGC.US,D,20211228,000000,93.574,96.6,90,90.2,734704.7,0
+CGC.US,D,20211229,000000,90,91.8,87.2,87.6,694970.4,0
+CGC.US,D,20211230,000000,87.6,92.95,87.05,89.4,754866.7,0
+CGC.US,D,20211231,000000,89.1,91.9,87.2,87.3,651278.4,0
+CGC.US,D,20220103,000000,88.6,96.4,88,93,715878.7,0
+CGC.US,D,20220104,000000,92.4,92.4,86.7,89.7,790071.5,0
+CGC.US,D,20220105,000000,89.4,91.5,83.514,83.7,734787.1,0
+CGC.US,D,20220106,000000,84.007,85.5,79.6,82.1,760721.4,0
+CGC.US,D,20220107,000000,82.3,87.8,81.9,85.2,717862.1,0
+CGC.US,D,20220110,000000,87.3,88.501,84.15,87.5,757250.6,0
+CGC.US,D,20220111,000000,87,92.791,85.2,91.1,619079.6,0
+CGC.US,D,20220112,000000,91.6,93.6,88.25,89.2,454932.9,0
+CGC.US,D,20220113,000000,89.8,90,84,84.1,613934.7,0
+CGC.US,D,20220114,000000,83.8,84.6,80.85,84,579978.3,0
+CGC.US,D,20220118,000000,82.2,83.033,77.6,77.8,716689.7,0
+CGC.US,D,20220119,000000,78.1,80.102,76.1,76.4,585444.2,0
+CGC.US,D,20220120,000000,77.4,81,75.5,75.6,521841.8,0
+CGC.US,D,20220121,000000,75.3,75.482,71.8,72.9,724238.3,0
+CGC.US,D,20220124,000000,71,74.1,66.4,74,1061114.4,0
+CGC.US,D,20220125,000000,72,75.2,70.55,73.6,528559.7,0
+CGC.US,D,20220126,000000,76.3,77,71.3,72.3,647526.3,0
+CGC.US,D,20220127,000000,73.9,73.9,68.2,68.5,496590.1,0
+CGC.US,D,20220128,000000,68.9,73.8,67.4,72.7,769590.6,0
+CGC.US,D,20220131,000000,72.8,80.587,72.7,80.4,784007.2,0
+CGC.US,D,20220201,000000,81.7,86.5,79.5,85.4,697055.6,0
+CGC.US,D,20220202,000000,85,86.1,79.95,80.5,601160.6,0
+CGC.US,D,20220203,000000,79,79.9,75.5,75.7,493324,0
+CGC.US,D,20220204,000000,75.513,80.6,75.2,78.5,598086.2,0
+CGC.US,D,20220207,000000,79.2,83.199,78.1,78.5,481370.4,0
+CGC.US,D,20220208,000000,78.5,79,74.9,76.9,859047.9,0
+CGC.US,D,20220209,000000,82.4,90.4,81.901,88.5,2226328.4,0
+CGC.US,D,20220210,000000,85.6,91.4,83.8,88.3,1399804.4,0
+CGC.US,D,20220211,000000,89.4,96.1,86.9,92.2,1759286,0
+CGC.US,D,20220214,000000,89.992,92.4,84,84.2,884370.5,0
+CGC.US,D,20220215,000000,86.5,88.2,85,87.3,619246.6,0
+CGC.US,D,20220216,000000,86.8,91,84.4,87.5,698549,0
+CGC.US,D,20220217,000000,85.2,87.9,80.706,81.5,632611,0
+CGC.US,D,20220218,000000,81.4,82.297,76.7,77,484168.9,0
+CGC.US,D,20220222,000000,75.149,76.2,70.9,71.6,557651.2,0
+CGC.US,D,20220223,000000,72.6,73.9,68.701,69.1,556718.6,0
+CGC.US,D,20220224,000000,65.2,71.59,64.173,71.5,678262.6,0
+CGC.US,D,20220225,000000,72,72.5,68.55,71.6,377197.4,0
+CGC.US,D,20220228,000000,70.5,72.3,67.9,71.2,529835.6,0
+CGC.US,D,20220301,000000,70.8,71.899,67.9,69.4,461924.1,0
+CGC.US,D,20220302,000000,69.3,70.3,66.147,69.8,487332.1,0
+CGC.US,D,20220303,000000,70.3,70.45,66.8,67,446272.1,0
+CGC.US,D,20220304,000000,66.2,67.2,62.4,63.2,737063.6,0
+CGC.US,D,20220307,000000,62.6,63.9,60.4,60.5,616575.8,0
+CGC.US,D,20220308,000000,60.8,65.6,57.9,62.7,987000.4,0
+CGC.US,D,20220309,000000,65,67.9,64.3,66.7,528177.9,0
+CGC.US,D,20220310,000000,65.4,65.9,61.65,64,546783.6,0
+CGC.US,D,20220311,000000,64.9,64.9,60.6,60.8,332691.9,0
+CGC.US,D,20220314,000000,60.7,61.2,56.3,57,548983.2,0
+CGC.US,D,20220315,000000,58.2,59.4,56.2,58.7,450013.1,0
+CGC.US,D,20220316,000000,60.1,63.8,58.776,63.8,626421.8,0
+CGC.US,D,20220317,000000,63.6,67.8,62.516,67.7,496019.4,0
+CGC.US,D,20220318,000000,67,72.35,66.65,71.2,620072.8,0
+CGC.US,D,20220321,000000,72,72.4,69.05,70.2,575165.1,0
+CGC.US,D,20220322,000000,68,72.7,68,72.1,607678.6,0
+CGC.US,D,20220323,000000,73.7,77.4,70.55,70.9,667764.1,0
+CGC.US,D,20220324,000000,71.3,81.1,68.82,79,2014950.2,0
+CGC.US,D,20220325,000000,85.5,87.9,77.65,86.9,3844571.8,0
+CGC.US,D,20220328,000000,81.6,83.3,76.3,79.4,1777778.7,0
+CGC.US,D,20220329,000000,79.9,84.299,77.5,80.3,1254787,0
+CGC.US,D,20220330,000000,80.4,86.4,78.6,79.6,1418165.9,0
+CGC.US,D,20220331,000000,80.6,80.7,75.6,75.8,740256.7,0
+CGC.US,D,20220401,000000,76.6,80.099,73.45,73.7,1401124.9,0
+CGC.US,D,20220404,000000,75.3,78.794,71.5,77.7,830146,0
+CGC.US,D,20220405,000000,78,79.5,73.3,73.9,722104,0
+CGC.US,D,20220406,000000,74.8,76.5,70.1,71.8,868311.2,0
+CGC.US,D,20220407,000000,70.9,71.15,65.2,67.2,640541,0
+CGC.US,D,20220408,000000,67.9,69.05,65.5,67,435694.6,0
+CGC.US,D,20220411,000000,65.6,68.9,63.82,68.9,681544.2,0
+CGC.US,D,20220412,000000,69.7,72.5,67.2,67.8,487614.6,0
+CGC.US,D,20220413,000000,67.6,71.2,65.6,71.1,464112.6,0
+CGC.US,D,20220414,000000,70.3,70.4,67.5,68.2,484844.6,0
+CGC.US,D,20220418,000000,68,68.3,59.4,59.9,1062560,0
+CGC.US,D,20220419,000000,60.5,60.6,58.4,59.3,686110.8,0
+CGC.US,D,20220420,000000,59.5,59.7,56.5,57.3,626575.8,0
+CGC.US,D,20220421,000000,58,59.1,56.6,57.5,755661.8,0
+CGC.US,D,20220422,000000,57,58.8,55.3,55.7,640366.6,0
+CGC.US,D,20220425,000000,55.2,56.1,54,55.7,546390.4,0
+CGC.US,D,20220426,000000,55,55.3,52.7,53,473048.6,0
+CGC.US,D,20220427,000000,52,53.799,50.6,52.3,584977.5,0
+CGC.US,D,20220428,000000,53,54.8,50.5,54.5,481560.8,0
+CGC.US,D,20220429,000000,53.6,58.6,53.6,57.1,486880.5,0
+CGC.US,D,20220502,000000,56.2,60.6,55.5,60.5,446915.1,0
+CGC.US,D,20220503,000000,60,62.7,59.45,60.6,501759.4,0
+CGC.US,D,20220504,000000,60.5,67.1,58.5,66.7,785111.2,0
+CGC.US,D,20220505,000000,64.7,65.895,60.1,60.7,552026,0
+CGC.US,D,20220506,000000,60.1,61.4,57.575,59.7,397339.4,0
+CGC.US,D,20220509,000000,57.2,58.75,55.5,55.5,420755.4,0
+CGC.US,D,20220510,000000,57.1,58.6,52.355,54.4,564446.6,0
+CGC.US,D,20220511,000000,53.7,55.289,49.4,49.8,645396.6,0
+CGC.US,D,20220512,000000,48.899,55.264,48.2,53.7,831380.9,0
+CGC.US,D,20220513,000000,55,59.6,54.65,59.2,746733,0
+CGC.US,D,20220516,000000,58.9,62.09,56.801,57.3,560776.4,0
+CGC.US,D,20220517,000000,58.7,61.1,57.291,58.9,313102.6,0
+CGC.US,D,20220518,000000,58,59.55,55.6,55.9,390969.6,0
+CGC.US,D,20220519,000000,55.1,59.999,55,58.7,427233.4,0
+CGC.US,D,20220520,000000,59.1,59.5,53.6,55.2,638512.7,0
+CGC.US,D,20220523,000000,55.2,55.9,51.2,51.9,593157.2,0
+CGC.US,D,20220524,000000,50.8,50.8,47,47.6,848841.6,0
+CGC.US,D,20220525,000000,47.2,50.9,47.2,50.3,563396.4,0
+CGC.US,D,20220526,000000,50,56.1,49.8,55.5,609775.3,0
+CGC.US,D,20220527,000000,49.4,51.8,46,48.8,1663511.5,0
+CGC.US,D,20220531,000000,48,50.891,46.4,49.7,924485.3,0
+CGC.US,D,20220601,000000,49.9,51,46.9,47.1,396013.7,0
+CGC.US,D,20220602,000000,46.8,48.3,45.6,47.1,542223.3,0
+CGC.US,D,20220603,000000,46.5,46.6,43,43.2,683672.8,0
+CGC.US,D,20220606,000000,43.6,44.5,40.714,40.9,934860.9,0
+CGC.US,D,20220607,000000,40.3,42.7,40.1,42.4,541779.3,0
+CGC.US,D,20220608,000000,41,43.3,40.5,41.3,512246.9,0
+CGC.US,D,20220609,000000,40.6,40.8,38.5,38.5,454596.7,0
+CGC.US,D,20220610,000000,37.1,38.3,35.9,36.5,559944.8,0
+CGC.US,D,20220613,000000,34.1,35.5,32.7,32.8,739240.5,0
+CGC.US,D,20220614,000000,33.2,34.4,32.5,33.3,709786.2,0
+CGC.US,D,20220615,000000,33.7,35.8,33.35,35.2,408313.6,0
+CGC.US,D,20220616,000000,33.7,34.363,32.4,32.6,401511.4,0
+CGC.US,D,20220617,000000,32.8,34.2,32.55,33.7,467776.7,0
+CGC.US,D,20220621,000000,34.85,36.081,34.45,34.8,449398.4,0
+CGC.US,D,20220622,000000,34.1,35.8,33.4,33.4,395833.3,0
+CGC.US,D,20220623,000000,33.4,36.1,33,36,456169,0
+CGC.US,D,20220624,000000,36.8,37.9,35.9,37.7,393662.6,0
+CGC.US,D,20220627,000000,37.8,38.3,36.1,37.9,327314.4,0
+CGC.US,D,20220628,000000,38.3,38.6,35.6,36.1,281690.6,0
+CGC.US,D,20220629,000000,35.9,36.1,34.45,35,260967.4,0
+CGC.US,D,20220630,000000,29,29.5,27.2,28.5,1995309,0
+CGC.US,D,20220701,000000,28.5,29.4,26.438,28.1,1118677.6,0
+CGC.US,D,20220705,000000,27.5,27.6,26.1,27.1,1176887.2,0
+CGC.US,D,20220706,000000,27.3,27.8,25.9,26.5,913775.6,0
+CGC.US,D,20220707,000000,26.4,27.6,25.9,27.1,1004814,0
+CGC.US,D,20220708,000000,26.7,26.8,25.3,26.2,1678311,0
+CGC.US,D,20220711,000000,24.7,25.9,23.1,23.1,1317991.6,0
+CGC.US,D,20220712,000000,23.1,23.8,22.5,22.9,933244.2,0
+CGC.US,D,20220713,000000,22.4,22.7,21.6,22.4,905528.4,0
+CGC.US,D,20220714,000000,22,24.6,21.3,24.4,2382680.9,0
+CGC.US,D,20220715,000000,24.5,24.9,21.8,22.4,1267087.6,0
+CGC.US,D,20220718,000000,22.95,27.4,22.8,25.9,2048861.3,0
+CGC.US,D,20220719,000000,26.3,27.9,24.7,26.1,2073785.5,0
+CGC.US,D,20220720,000000,26,31.75,25.5,30.5,3240658.4,0
+CGC.US,D,20220721,000000,31.3,31.5,27.2,27.6,2355726.4,0
+CGC.US,D,20220722,000000,27.1,28.4,25.2,25.65,1068355.8,0
+CGC.US,D,20220725,000000,25.6,26.2,24.5,25.4,1054896.7,0
+CGC.US,D,20220726,000000,24.9,25.1,23.4,23.6,749606.3,0
+CGC.US,D,20220727,000000,24.2,24.4,23.4,24.4,541158.4,0
+CGC.US,D,20220728,000000,24.3,25.7,23.63,25.6,890662.8,0
+CGC.US,D,20220729,000000,25.3,26.7,24.6,26.3,1005219.5,0
+CGC.US,D,20220801,000000,26.3,26.3,25.101,25.3,597990.1,0
+CGC.US,D,20220802,000000,25.4,29.299,25,28.7,1332860.4,0
+CGC.US,D,20220803,000000,29.9,30.3,28.4,29.2,974662.5,0
+CGC.US,D,20220804,000000,28.9,30.1,27.606,28.9,880885.1,0
+CGC.US,D,20220805,000000,26,27.6,25.1,27,996351.8,0
+CGC.US,D,20220808,000000,27.4,32.8,27,32.8,1681060.7,0
+CGC.US,D,20220809,000000,31.8,32.4,28.7,28.7,1114588.5,0
+CGC.US,D,20220810,000000,30.1,33.6,28.4,32.9,1620163.1,0
+CGC.US,D,20220811,000000,33.5,35.2,31.3,31.5,1493456.4,0
+CGC.US,D,20220812,000000,32.3,33.2,31.7,33,896976.3,0
+CGC.US,D,20220815,000000,32.6,39.4,32.3,38.2,2275362.5,0
+CGC.US,D,20220816,000000,38.6,39.6,35.5,37.8,1898352.3,0
+CGC.US,D,20220817,000000,37.3,43,36.4,40.6,2999173.6,0
+CGC.US,D,20220818,000000,40.1,40.4,36.9,38.1,1671626.1,0
+CGC.US,D,20220819,000000,36.9,38.797,36.5,38.2,1737808.3,0
+CGC.US,D,20220822,000000,36.9,37,32.8,33,1397501.6,0
+CGC.US,D,20220823,000000,33.1,35.7,33,34.4,928648.4,0
+CGC.US,D,20220824,000000,34.4,39.85,33.6,38.9,1596037.7,0
+CGC.US,D,20220825,000000,39.5,42.5,38.5,42.3,1731169.1,0
+CGC.US,D,20220826,000000,42.25,42.599,38,38.4,1168726.4,0
+CGC.US,D,20220829,000000,37.7,41.4,37.5,39.6,996112.5,0
+CGC.US,D,20220830,000000,41,41,35.6,36.8,1459371.1,0
+CGC.US,D,20220831,000000,37,37.676,36,36.8,683302.2,0
+CGC.US,D,20220901,000000,35.9,36.4,33.4,35.2,1085237.8,0
+CGC.US,D,20220902,000000,35.5,36.2,34.4,34.6,690345.6,0
+CGC.US,D,20220906,000000,34.5,34.8,32.3,32.6,819304.5,0
+CGC.US,D,20220907,000000,32.1,34.6,31.5,34.1,863428.9,0
+CGC.US,D,20220908,000000,33.7,35.1,33.401,35.1,713081.6,0
+CGC.US,D,20220909,000000,35.4,37.6,35.4,36.5,912268.1,0
+CGC.US,D,20220912,000000,36.9,38.45,36.4,38.3,718254.4,0
+CGC.US,D,20220913,000000,36.4,36.6,34.4,34.6,863431.6,0
+CGC.US,D,20220914,000000,34.8,34.8,33.65,34.8,490294.6,0
+CGC.US,D,20220915,000000,34.5,35.7,34.1,34.4,708513.3,0
+CGC.US,D,20220916,000000,33.8,33.9,31.7,31.7,946274.1,0
+CGC.US,D,20220919,000000,31.3,32.4,30.8,32.3,581640.3,0
+CGC.US,D,20220920,000000,31.8,32.3,30.8,30.8,451443,0
+CGC.US,D,20220921,000000,31.1,31.178,29.3,29.4,803032.4,0
+CGC.US,D,20220922,000000,29.4,29.9,26.9,27.2,970599.2,0
+CGC.US,D,20220923,000000,26.3,28.4,26,28.4,837802.9,0
+CGC.US,D,20220926,000000,28.1,30.3,27.35,27.4,926568.2,0
+CGC.US,D,20220927,000000,28.3,29.2,27.5,28.6,930273.2,0
+CGC.US,D,20220928,000000,28.5,30.5,28.4,30.4,533536.7,0
+CGC.US,D,20220929,000000,29.5,29.7,27.7,27.8,560774,0
+CGC.US,D,20220930,000000,27.5,28.75,27.2,27.3,422238.2,0
+CGC.US,D,20221003,000000,27.8,29.3,27.202,29.1,695671.4,0
+CGC.US,D,20221004,000000,30,31.8,29.9,31.4,793382.1,0
+CGC.US,D,20221005,000000,30.7,30.9,29.5,30.7,523797.5,0
+CGC.US,D,20221006,000000,30.7,38.3,29.2,37.5,3751760.3,0
+CGC.US,D,20221007,000000,37,37.3,27.65,27.9,5639619.6,0
+CGC.US,D,20221010,000000,28,28.199,23.8,24.1,2098704.7,0
+CGC.US,D,20221011,000000,24.2,25.8,23.3,23.8,1411390.7,0
+CGC.US,D,20221012,000000,23.8,25,23.2,24.8,1378962.5,0
+CGC.US,D,20221013,000000,23.3,25.4,23.2,24.7,1389019.4,0
+CGC.US,D,20221014,000000,24.9,25.7,23.4,23.5,1105310.2,0
+CGC.US,D,20221017,000000,24.3,26.7,23.936,25.3,1620275,0
+CGC.US,D,20221018,000000,26.2,26.7,24.802,25.9,828480,0
+CGC.US,D,20221019,000000,25.5,26.3,24,24.2,839536.9,0
+CGC.US,D,20221020,000000,24.2,25.3,23.5,23.7,1045632.7,0
+CGC.US,D,20221021,000000,23.6,24,22.6,23.9,868057.5,0
+CGC.US,D,20221024,000000,24,24,22.301,22.9,883740.7,0
+CGC.US,D,20221025,000000,24,30.2,23.5,29.1,4299442.3,0
+CGC.US,D,20221026,000000,29.3,33.39,28.3,31.7,4392217.4,0
+CGC.US,D,20221027,000000,31,31.979,29.7,29.9,1920547.7,0
+CGC.US,D,20221028,000000,30,31.7,29.1,31.5,1337785.8,0
+CGC.US,D,20221031,000000,31.1,38.9,30.8,37.3,4059916,0
+CGC.US,D,20221101,000000,36.6,37.2,33.107,34.9,2103459.4,0
+CGC.US,D,20221102,000000,34,36.2,32.2,32.3,1478704.2,0
+CGC.US,D,20221103,000000,31.6,35.3,31.102,34.5,1442113.8,0
+CGC.US,D,20221104,000000,35.7,36,31.8,32.9,1412790.8,0
+CGC.US,D,20221107,000000,33,33.1,31.7,32.1,1007150.7,0
+CGC.US,D,20221108,000000,32.5,34.2,30.9,32,1427424.4,0
+CGC.US,D,20221109,000000,31,35.9,29.8,32.1,2231479.6,0
+CGC.US,D,20221110,000000,34,38.3,33.25,38.1,2311991.1,0
+CGC.US,D,20221111,000000,37.5,42.7,37.3,42.2,2468707.5,0
+CGC.US,D,20221114,000000,43.4,44,40.6,42.4,2236403.4,0
+CGC.US,D,20221115,000000,44.2,45.596,40.5,41.2,1995236.4,0
+CGC.US,D,20221116,000000,40.3,41.9,38.5,40.6,1539631.8,0
+CGC.US,D,20221117,000000,39.9,42.1,38.8,41.3,899411.8,0
+CGC.US,D,20221118,000000,41.3,41.8,36.7,36.7,1600313.2,0
+CGC.US,D,20221121,000000,36.3,38.3,35.7,36.3,1026256.4,0
+CGC.US,D,20221122,000000,36.6,36.8,34.3,34.8,1012674.4,0
+CGC.US,D,20221123,000000,34.8,35.8,33.7,35,1352887,0
+CGC.US,D,20221125,000000,35.2,37.6,34.5,36.6,695681.9,0
+CGC.US,D,20221128,000000,35.9,37.1,33.864,34,950000.2,0
+CGC.US,D,20221129,000000,34,35,33.4,34.2,638364.8,0
+CGC.US,D,20221130,000000,34.4,36.3,33.5,36.2,1362115,0
+CGC.US,D,20221201,000000,36.8,39.5,35.715,39.3,1118686.2,0
+CGC.US,D,20221202,000000,38.3,44.6,37.9,42.9,3533435.1,0
+CGC.US,D,20221205,000000,42.9,47.7,42,43.2,2768322.6,0
+CGC.US,D,20221206,000000,42.6,42.8,34.7,36.1,2827633,0
+CGC.US,D,20221207,000000,35.6,36,32,32.4,1961377.3,0
+CGC.US,D,20221208,000000,32.8,33.1,29.7,30.9,1607176.3,0
+CGC.US,D,20221209,000000,30.7,31.7,28.7,28.7,1960471.6,0
+CGC.US,D,20221212,000000,29.2,30.6,28.1,29.6,1474126.7,0
+CGC.US,D,20221213,000000,31,31.75,28.3,29.1,1886913.6,0
+CGC.US,D,20221214,000000,28.7,28.799,27.6,28.4,1396470.8,0
+CGC.US,D,20221215,000000,27.6,27.7,25.5,26.1,1569337,0
+CGC.US,D,20221216,000000,26.5,26.8,25.1,26,1179791.6,0
+CGC.US,D,20221219,000000,26,26.1,23.8,24.1,1276120.3,0
+CGC.US,D,20221220,000000,23.7,24.4,23.017,23.7,943383.4,0
+CGC.US,D,20221221,000000,23.9,24.6,23.5,24.1,897721.3,0
+CGC.US,D,20221222,000000,23.7,23.79,21.9,22.9,1034034.3,0
+CGC.US,D,20221223,000000,23,23.3,22.2,23.3,713727.2,0
+CGC.US,D,20221227,000000,22.8,22.91,20.9,20.9,1158658.9,0
+CGC.US,D,20221228,000000,21.7,22.9,21.3,21.9,772158.2,0
+CGC.US,D,20221229,000000,22.5,23,21.65,22.8,811504.4,0
+CGC.US,D,20221230,000000,22.5,23.2,22.1,23.1,626066,0
+CGC.US,D,20230103,000000,23.7,24.5,22.7,23.1,737906.8,0
+CGC.US,D,20230104,000000,23.5,25.8,23,25.1,1095992.5,0
+CGC.US,D,20230105,000000,24.4,24.799,23.7,23.9,772766.5,0
+CGC.US,D,20230106,000000,24.35,24.6,23.4,23.8,745168,0
+CGC.US,D,20230109,000000,24.1,24.8,22.3,23.9,874683.1,0
+CGC.US,D,20230110,000000,23.8,24.5,23.525,24,801035.5,0
+CGC.US,D,20230111,000000,24.3,26,24,24.8,1243142.1,0
+CGC.US,D,20230112,000000,25,26.7,24,26.6,1495719.5,0
+CGC.US,D,20230113,000000,26,26.9,25.5,26.1,1157933.5,0
+CGC.US,D,20230117,000000,26.6,27.3,25.8,27.1,1075109.5,0
+CGC.US,D,20230118,000000,27.2,28.4,26.6,26.8,1373162.8,0
+CGC.US,D,20230119,000000,26,26.6,25.3,25.4,934126.4,0
+CGC.US,D,20230120,000000,25.4,26.6,25.1,26.1,825069.9,0
+CGC.US,D,20230123,000000,26.3,28.1,26,27.8,1066087,0
+CGC.US,D,20230124,000000,27.7,28.1,26.801,27.6,787498.9,0
+CGC.US,D,20230125,000000,26.9,27.7,26.601,27.6,545349.2,0
+CGC.US,D,20230126,000000,28.1,28.8,27,27.6,945972.3,0
+CGC.US,D,20230127,000000,27.5,29.9,27.3,29.3,1012189.3,0
+CGC.US,D,20230130,000000,29,29.6,28.3,28.4,727798.9,0
+CGC.US,D,20230131,000000,28.4,30.5,28.238,30.3,906652.6,0
+CGC.US,D,20230201,000000,30,31.1,29.2,30.8,1012231.5,0
+CGC.US,D,20230202,000000,31.6,32.2,30.65,31.4,1125977,0
+CGC.US,D,20230203,000000,30.5,31.617,29,29.2,1107694.8,0
+CGC.US,D,20230206,000000,28.8,29.7,28.5,29.5,564335,0
+CGC.US,D,20230207,000000,29.6,29.6,27.3,28.2,935283.4,0
+CGC.US,D,20230208,000000,27.6,28.5,27.2,27.4,592745.3,0
+CGC.US,D,20230209,000000,25.2,25.7,22.5,22.7,1666695.1,0
+CGC.US,D,20230210,000000,23.4,24.1,22.1,22.8,803597.9,0
+CGC.US,D,20230213,000000,22.7,22.9,22,22.9,669124.8,0
+CGC.US,D,20230214,000000,22.6,23.4,22.2,23.2,594020.1,0
+CGC.US,D,20230215,000000,23,24.4,22.85,24.3,591165.4,0
+CGC.US,D,20230216,000000,23.6,25.4,23.4,24.4,698527.3,0
+CGC.US,D,20230217,000000,24.2,25.1,23.7,25.1,468046.4,0
+CGC.US,D,20230221,000000,24.1,24.7,23.5,24,1214215.1,0
+CGC.US,D,20230222,000000,23.8,24.364,23,23.9,847843.9,0
+CGC.US,D,20230223,000000,24,24.1,23,23.8,471826.4,0
+CGC.US,D,20230224,000000,23.2,23.3,22.7,23.3,406601.1,0
+CGC.US,D,20230227,000000,23.3,23.7,22.9,23,432273,0
+CGC.US,D,20230228,000000,23,23.3,22.75,23,378044,0
+CGC.US,D,20230301,000000,23.2,23.3,22.5,22.5,433802.6,0
+CGC.US,D,20230302,000000,22.5,22.699,22,22.4,383188.6,0
+CGC.US,D,20230303,000000,22.7,23.1,22.3,22.8,415828,0
+CGC.US,D,20230306,000000,22.9,23.099,22.2,22.3,381966.2,0
+CGC.US,D,20230307,000000,22.6,22.6,21.8,22,331437,0
+CGC.US,D,20230308,000000,22,22.5,21.85,22.3,239026.4,0
+CGC.US,D,20230309,000000,22.1,22.4,21.137,21.3,552026.6,0
+CGC.US,D,20230310,000000,21.4,21.4,20.2,20.5,686304,0
+CGC.US,D,20230313,000000,20.1,21.4,20.1,20.3,703092.9,0
+CGC.US,D,20230314,000000,20.6,21.1,20.5,20.7,421006.8,0
+CGC.US,D,20230315,000000,20.6,20.6,19.7,20.3,608803.3,0
+CGC.US,D,20230316,000000,20,20.8,19.8,20.4,965426.3,0
+CGC.US,D,20230317,000000,20.2,20.371,19.7,20,506074.5,0
+CGC.US,D,20230320,000000,20,20,18.5,18.6,718614,0
+CGC.US,D,20230321,000000,18.9,20.2,18.7,19.7,659337.5,0
+CGC.US,D,20230322,000000,19.7,20,18.8,18.8,559132.1,0
+CGC.US,D,20230323,000000,19.2,19.5,18.9,19.1,454143.5,0
+CGC.US,D,20230324,000000,19.1,19.3,18.783,19,401871.6,0
+CGC.US,D,20230327,000000,19.1,19.25,18.6,18.8,461932.1,0
+CGC.US,D,20230328,000000,18.7,18.9,18.1,18.1,404489.5,0
+CGC.US,D,20230329,000000,18.1,18.6,18,18.1,455987.6,0
+CGC.US,D,20230330,000000,18.1,18.3,17.6,17.6,513760.5,0
+CGC.US,D,20230331,000000,17.8,17.9,17.5,17.5,514954,0
+CGC.US,D,20230403,000000,17.5,17.7,16.54,16.9,528323.7,0
+CGC.US,D,20230404,000000,17.1,17.1,16.5,16.7,472787.8,0
+CGC.US,D,20230405,000000,16.7,16.8,15.8,15.9,524388,0
+CGC.US,D,20230406,000000,16,16.3,15.405,15.8,559806.1,0
+CGC.US,D,20230410,000000,15.6,16.3,15.5,16,910421.4,0
+CGC.US,D,20230411,000000,15.9,15.931,15.2,15.4,575278.5,0
+CGC.US,D,20230412,000000,15.5,15.8,15.1,15.2,407489.2,0
+CGC.US,D,20230413,000000,15.2,15.6,15.1,15.1,464144.5,0
+CGC.US,D,20230414,000000,15,15.3,14.3,14.3,653815.2,0
+CGC.US,D,20230417,000000,14.5,15,14.3,14.8,691996.2,0
+CGC.US,D,20230418,000000,15,15.1,14.3,14.3,472545,0
+CGC.US,D,20230419,000000,14.3,14.5,14.1,14.3,320637.4,0
+CGC.US,D,20230420,000000,14.1,14.4,13.5,13.5,522756.5,0
+CGC.US,D,20230421,000000,13.5,13.8,13.4,13.4,235733.4,0
+CGC.US,D,20230424,000000,13.3,13.5,12.601,13.2,513983.2,0
+CGC.US,D,20230425,000000,13,13.1,12.6,12.8,543747.5,0
+CGC.US,D,20230426,000000,13,13,12.7,12.7,418029.4,0
+CGC.US,D,20230427,000000,13.4,13.6,12.8,13.1,1165636.7,0
+CGC.US,D,20230428,000000,13.05,13.7,13,13,525932.8,0
+CGC.US,D,20230501,000000,13.1,13.2,12.5,12.9,480551.2,0
+CGC.US,D,20230502,000000,12.8,12.8,12,12.2,383518.3,0
+CGC.US,D,20230503,000000,12.299,12.5,12,12.1,388984.7,0
+CGC.US,D,20230504,000000,12.1,12.8,11.8,12.5,1128313.1,0
+CGC.US,D,20230505,000000,12.8,13.7,12.3,13.4,1698726.1,0
+CGC.US,D,20230508,000000,13.5,13.5,12.9,13.2,482179.3,0
+CGC.US,D,20230509,000000,13,13.166,12.4,12.5,455987.9,0
+CGC.US,D,20230510,000000,12.6,12.9,11.9,12.2,710936,0
+CGC.US,D,20230511,000000,12,12.399,10.3,10.4,1410453.5,0
+CGC.US,D,20230512,000000,10.7,11.4,10.2,10.5,739145.9,0
+CGC.US,D,20230515,000000,10.6,10.8,10.2,10.6,578131.2,0
+CGC.US,D,20230516,000000,10.5,10.8,10.25,10.3,580790.4,0
+CGC.US,D,20230517,000000,10.4,10.6,10.2,10.5,1332914.9,0
+CGC.US,D,20230518,000000,10.5,10.55,10.2,10.5,1129953.7,0
+CGC.US,D,20230519,000000,10.4,11.1,10.3,10.9,1484312.5,0
+CGC.US,D,20230522,000000,11.1,12.6,10.9,11.7,1352203.8,0
+CGC.US,D,20230523,000000,11.7,11.7,10.5,10.7,1054608.8,0
+CGC.US,D,20230524,000000,10.6,10.8,10.4,10.5,419492.3,0
+CGC.US,D,20230525,000000,10.5,10.5,8.709,8.831,2944694,0
+CGC.US,D,20230526,000000,8.889,9.04,8.3,8.773,1634242.2,0
+CGC.US,D,20230530,000000,9.137,9.137,8.4,8.503,727052.2,0
+CGC.US,D,20230531,000000,8.54,8.568,8,8.35,624938.7,0
+CGC.US,D,20230601,000000,8.3,8.63,8.068,8.349,698905.4,0
+CGC.US,D,20230602,000000,8.6,8.642,8.172,8.251,556346.3,0
+CGC.US,D,20230605,000000,8.396,8.45999,7.718,7.83,623176.7,0
+CGC.US,D,20230606,000000,7.801,7.801,7.11,7.394,1639657.1,0
+CGC.US,D,20230607,000000,7.558,7.699,7.15,7.227,1058429.7,0
+CGC.US,D,20230608,000000,7.211,7.347,6.91,6.94,1124322.6,0
+CGC.US,D,20230609,000000,7.091,7.2,6.64,6.797,1262709.2,0
+CGC.US,D,20230612,000000,6.85,7.365,6.7,7.299,1106198.2,0
+CGC.US,D,20230613,000000,7.4,7.4,6.88,7.05,1358566.2,0
+CGC.US,D,20230614,000000,7,7.123,6.51,6.678,1819124.2,0
+CGC.US,D,20230615,000000,6.55,6.6,6.42,6.473,1085662.2,0
+CGC.US,D,20230616,000000,6.51,6.58731,6.265,6.299,1073281.2,0
+CGC.US,D,20230620,000000,6.383,6.398,5.934,6.03,1038227.6,0
+CGC.US,D,20230621,000000,6,6.32,5.87,5.998,1722435.6,0
+CGC.US,D,20230622,000000,5.977,6.07,5.61,6.014,1198243.7,0
+CGC.US,D,20230623,000000,5.59,5.62999,5,5.175,2667198.5,0
+CGC.US,D,20230626,000000,5.347,5.679,5.101,5.174,1364158.4,0
+CGC.US,D,20230627,000000,5.22,5.22,4.69,4.74,1658564.1,0
+CGC.US,D,20230628,000000,4.629,4.629,4.268,4.319,1660746.2,0
+CGC.US,D,20230629,000000,4.4,4.58,4.3,4.377,1127623.2,0
+CGC.US,D,20230630,000000,4.275,4.3,3.84,3.879,2928624.8,0
+CGC.US,D,20230703,000000,4.011,6.329,4.002,5.9,8770345.3,0
+CGC.US,D,20230705,000000,5.656,5.8,4.485,4.591,4520029.6,0
+CGC.US,D,20230706,000000,4.44,4.6,4.11,4.248,2605353.5,0
+CGC.US,D,20230707,000000,4.267,5.141,4.02,4.76,5174609.6,0
+CGC.US,D,20230710,000000,4.746,4.87,4.307,4.799,2563578.9,0
+CGC.US,D,20230711,000000,4.74,5.968,4.74,5.52,6551595.9,0
+CGC.US,D,20230712,000000,5.78,6.2,5.202,5.634,3645320.6,0
+CGC.US,D,20230713,000000,5.6,6.799,5.4,6.5,6184989.7,0
+CGC.US,D,20230714,000000,5.418,5.418,3.826,3.841,18413307.1,0
+CGC.US,D,20230717,000000,4.022,4.04,3.46,3.739,7582730.9,0
+CGC.US,D,20230718,000000,3.794,3.979,3.622,3.9,3066590.3,0
+CGC.US,D,20230719,000000,3.931,4.5,3.91,4.181,4926758.5,0
+CGC.US,D,20230720,000000,4.282,4.282,3.769,3.9,2725583.7,0
+CGC.US,D,20230721,000000,3.95,4.098,3.77,3.867,2015565.4,0
+CGC.US,D,20230724,000000,3.919,4.094,3.822,3.947,1875024.9,0
+CGC.US,D,20230725,000000,3.836,3.947,3.8,3.888,1557919.5,0
+CGC.US,D,20230726,000000,4,4.32,3.881,4.015,4903980.7,0
+CGC.US,D,20230727,000000,4.2,4.44,4.03,4.1,4196646.2,0
+CGC.US,D,20230728,000000,4.299,4.77,4.107,4.745,5355692.6,0
+CGC.US,D,20230731,000000,5.3,5.3,4.67,4.93,5917884.8,0
+CGC.US,D,20230801,000000,4.85,4.864,4.614,4.718,2508501.1,0
+CGC.US,D,20230802,000000,4.61,4.69,4.404,4.422,2285407.5,0
+CGC.US,D,20230803,000000,4.4,4.89,4.3,4.634,2568294.7,0
+CGC.US,D,20230804,000000,4.632,4.7,4.43,4.473,1417066.2,0
+CGC.US,D,20230807,000000,4.5,4.502,4.054,4.377,1457815.7,0
+CGC.US,D,20230808,000000,4.38,4.77,4.299,4.685,3078771.9,0
+CGC.US,D,20230809,000000,4.766,4.801,4.364,4.679,2918795.2,0
+CGC.US,D,20230810,000000,4.541,4.599,4.189,4.308,2188376.4,0
+CGC.US,D,20230811,000000,4.229,4.39,3.9,4.027,2116734.4,0
+CGC.US,D,20230814,000000,4,4,3.8,3.977,1058777.4,0
+CGC.US,D,20230815,000000,3.938,3.957,3.81,3.854,1010315.8,0
+CGC.US,D,20230816,000000,3.862,4.07,3.806,3.839,1128523.8,0
+CGC.US,D,20230817,000000,3.889,4.292,3.83,4.121,2093570.8,0
+CGC.US,D,20230818,000000,4.098,4.623,4.01,4.615,3951015.9,0
+CGC.US,D,20230821,000000,4.5,4.674,4.122,4.145,1953500.6,0
+CGC.US,D,20230822,000000,4.212,4.224,3.975,4.019,1213871.6,0
+CGC.US,D,20230823,000000,4,4.25,3.915,4.179,799472.7,0
+CGC.US,D,20230824,000000,4.122,4.14,3.88,3.895,1001880,0
+CGC.US,D,20230825,000000,3.93,3.988,3.84,3.9,850054,0
+CGC.US,D,20230828,000000,3.993,3.993,3.841,3.904,709275.9,0
+CGC.US,D,20230829,000000,3.9,4.09,3.814,4.017,1130875.1,0
+CGC.US,D,20230830,000000,4.1,4.85,3.95,4.549,4102212.5,0
+CGC.US,D,20230831,000000,4.75,6.479,4.6511,5.721,17534571.5,0
+CGC.US,D,20230901,000000,6.299,6.325,5.238,5.5,6125852.7,0
+CGC.US,D,20230905,000000,5.522,7.174,5.38,6.838,13215844.4,0
+CGC.US,D,20230906,000000,7.646,8.3,6.856,8.019,12652046,0
+CGC.US,D,20230907,000000,7.6,7.8,6.622,7.6,6651592.2,0
+CGC.US,D,20230908,000000,7.505,9.59,7.36,9.318,12282336.2,0
+CGC.US,D,20230911,000000,10.3,17.9,10.2,16.9,27872568.5,0
+CGC.US,D,20230912,000000,15,19.2,13.1,13.4,19864861.1,0
+CGC.US,D,20230913,000000,12.9,14,10.4,11.6,13132757.4,0
+CGC.US,D,20230914,000000,11.2,14.8,11.1,12.5,11807638.7,0
+CGC.US,D,20230915,000000,14.6,15.682,12.8,13.5,11976264.4,0
+CGC.US,D,20230918,000000,11.75,12.3,11,11.4,6872782.7,0
+CGC.US,D,20230919,000000,11.7,12.6,9.927,10.3,4685820.8,0
+CGC.US,D,20230920,000000,10.6,11.4,8.655,8.72,8527450.4,0
+CGC.US,D,20230921,000000,8.5,9.05,7.61,7.672,6547761.1,0
+CGC.US,D,20230922,000000,8.072,8.688,7.601,8.399,7263290.4,0
+CGC.US,D,20230925,000000,8.506,10.3,8.239,9.429,11665616.3,0
+CGC.US,D,20230926,000000,9.762,10.7,8.73,9.222,8485011.8,0
+CGC.US,D,20230927,000000,10.1,10.5,8.261,8.9,10774077.3,0
+CGC.US,D,20230928,000000,8.801,8.865,7.7,8.136,8539348.2,0
+CGC.US,D,20230929,000000,8.199,8.45,7.7,7.828,3040036.3,0
+CGC.US,D,20231002,000000,7.8,8.1,7.162,7.37,3379627.4,0
+CGC.US,D,20231003,000000,7.169,7.303,6.637,6.832,3608276.3,0
+CGC.US,D,20231004,000000,7.1,7.857,6.652,7.528,4559963.5,0
+CGC.US,D,20231005,000000,7.689,8,6.9,7.087,4423563,0
+CGC.US,D,20231006,000000,6.947,7.44901,6.92,7.048,2412580.3,0
+CGC.US,D,20231009,000000,6.8,6.994,6.251,6.852,2602270.5,0
+CGC.US,D,20231010,000000,7.171,7.89,7.013,7.293,4073374.7,0
+CGC.US,D,20231011,000000,7.508,7.619,6.811,6.934,2307082,0
+CGC.US,D,20231012,000000,6.974,7.12,6.561,6.779,1667973.6,0
+CGC.US,D,20231013,000000,6.85,7.079,6.709,7,1608708.3,0
+CGC.US,D,20231016,000000,7.04,7.368,6.8,7,1868239,0
+CGC.US,D,20231017,000000,7.033,7.125,6.7,6.932,2253685.9,0
+CGC.US,D,20231018,000000,6.863,6.881,5.9,5.959,3336226.1,0
+CGC.US,D,20231019,000000,5.91,5.927,5.312,5.385,2844533.8,0
+CGC.US,D,20231020,000000,5.29,5.44,5.052,5.124,1965992.2,0
+CGC.US,D,20231023,000000,5,5.282,4.75,5.071,2330882.9,0
+CGC.US,D,20231024,000000,5.193,6.421,5.146,6.223,5173687.2,0
+CGC.US,D,20231025,000000,6.116,6.21,5.226,5.365,3619530.2,0
+CGC.US,D,20231026,000000,5.4,5.64,5,5.182,2392759.7,0
+CGC.US,D,20231027,000000,5.26,5.3,5,5.067,2419729.3,0
+CGC.US,D,20231030,000000,5.298,5.355,5.116,5.175,2043620.5,0
+CGC.US,D,20231031,000000,5.289,5.81799,5.116,5.652,2542469.4,0
+CGC.US,D,20231101,000000,5.681,6,5.301,5.533,2359475.2,0
+CGC.US,D,20231102,000000,5.841,6.39,5.7,5.92,3038787.3,0
+CGC.US,D,20231103,000000,6.15,6.67,6.07,6.28,2790443.4,0
+CGC.US,D,20231106,000000,6.576,6.7,5.76,5.826,2345203.8,0
+CGC.US,D,20231107,000000,5.858,6.007,5.535,5.874,1422859,0
+CGC.US,D,20231108,000000,6.3,6.416,5.7,5.812,2535444.8,0
+CGC.US,D,20231109,000000,5.904,6.079,5.127,5.23,3628608.8,0
+CGC.US,D,20231110,000000,5.4,5.49799,4.711,5.21,3088915.3,0
+CGC.US,D,20231113,000000,5.2,5.466,4.975,5.426,1768356.5,0
+CGC.US,D,20231114,000000,5.552,5.769,5.18,5.316,2185794,0
+CGC.US,D,20231115,000000,5.4,5.825,5.312,5.429,2661668.9,0
+CGC.US,D,20231116,000000,5.42,5.549,5.257,5.308,1286122.6,0
+CGC.US,D,20231117,000000,5.33,5.751,5.315,5.495,2203495.2,0
+CGC.US,D,20231120,000000,5.5,6.15,5.5,5.899,2583135.3,0
+CGC.US,D,20231121,000000,5.8,5.805,5.6,5.752,915225,0
+CGC.US,D,20231122,000000,5.75,5.962,5.659,5.769,1295109.1,0
+CGC.US,D,20231124,000000,5.797,5.9,5.549,5.581,800742.8,0
+CGC.US,D,20231127,000000,5.59,5.855,5.401,5.472,1452714.1,0
+CGC.US,D,20231128,000000,5.527,5.543,5.203,5.403,1604555.6,0
+CGC.US,D,20231129,000000,5.51,5.68,5.3,5.596,1643684.6,0
+CGC.US,D,20231130,000000,5.599,5.72,5.47,5.6,925030.7,0
+CGC.US,D,20231201,000000,5.6,6.462,5.44,6.18,3090172.2,0
+CGC.US,D,20231204,000000,6.2,7.6,6,7.562,6224977.9,0
+CGC.US,D,20231205,000000,7.509,8.2,6.3,6.662,5068969.4,0
+CGC.US,D,20231206,000000,7.021,7.289,6.7,6.975,2554860.9,0
+CGC.US,D,20231207,000000,7.15,7.392,6.71,7.224,2513831.5,0
+CGC.US,D,20231208,000000,7.273,8.063,7.018,8,4209450,0
+CGC.US,D,20231211,000000,7.95,8.349,7.201,7.333,3492161.9,0
+CGC.US,D,20231212,000000,7.485,7.58899,6.781,6.851,2301279.4,0
+CGC.US,D,20231213,000000,5.8,5.99,5,5.45,9099848.5,0
+CGC.US,D,20231214,000000,5.6,5.799,5.4,5.451,3010434.8,0
+CGC.US,D,20231215,000000,5.44,5.44,5.13,5.189,1906667.5,0
+CGC.US,D,20231218,000000,5.255,5.3,4.729,4.884,3630648.2,0
+CGC.US,D,20231219,000000,4.88,5.248,4.776,5.197,2961693.9,0
+CGC.US,D,20231220,000000,4.91,5.56,4.74,4.8,4531337,0
+CGC.US,D,20231221,000000,4.99,4.99,4.41,4.51,4085214,0
+CGC.US,D,20231222,000000,4.5,5.4,4.45,5.14,6209716,0
+CGC.US,D,20231226,000000,5.18,5.93,4.95,5.66,4224462,0
+CGC.US,D,20231227,000000,5.62,5.77,5.19,5.21,4742328,0
+CGC.US,D,20231228,000000,5.21,5.5299,5.14,5.29,3715441,0
+CGC.US,D,20231229,000000,5.29,5.39,5.01,5.11,2915554,0
+CGC.US,D,20240102,000000,5.05,5.26,4.72,4.79,3956032,0
+CGC.US,D,20240103,000000,4.73,5.1,4.51,4.86,5480380,0
+CGC.US,D,20240104,000000,4.87,4.87,4.6,4.64,3233489,0
+CGC.US,D,20240105,000000,4.64,4.8,4.52,4.75,2442337,0
+CGC.US,D,20240108,000000,4.75,5.1199,4.68,5.04,2698842,0
+CGC.US,D,20240109,000000,4.57,4.715,4.49,4.6,4178504,0
+CGC.US,D,20240110,000000,4.6,4.67,4.49,4.56,1696913,0
+CGC.US,D,20240111,000000,4.5,4.54,4.3656,4.42,1641765,0
+CGC.US,D,20240112,000000,4.5,4.6,4.35,4.52,1567969,0
+CGC.US,D,20240116,000000,4.42,5.06,4.3961,4.8,4299664,0
+CGC.US,D,20240117,000000,4.76,4.79,4.5,4.68,1933184,0
+CGC.US,D,20240118,000000,4.58,4.72,4.44,4.44,1510504,0
+CGC.US,D,20240119,000000,4.51,4.51,4.2648,4.37,2328763,0
+CGC.US,D,20240122,000000,4.3,4.445,4.3,4.41,2341370,0
+CGC.US,D,20240123,000000,4.38,4.72,4.38,4.66,2069251,0
+CGC.US,D,20240124,000000,4.69,4.96,4.5298,4.76,2538505,0
+CGC.US,D,20240125,000000,4.75,4.86,4.63,4.65,1402122,0
+CGC.US,D,20240126,000000,4.73,4.73,4.55,4.56,1094437,0
+CGC.US,D,20240129,000000,4.59,5.03,4.55,4.83,2974919,0
+CGC.US,D,20240130,000000,4.82,4.8999,4.67,4.79,1390864,0
+CGC.US,D,20240131,000000,4.81,4.9299,4.67,4.67,1730685,0
+CGC.US,D,20240201,000000,4.7,5.265,4.7,5.03,4794113,0
+CGC.US,D,20240202,000000,4.99,5.03,4.61,4.64,3231433,0
+CGC.US,D,20240205,000000,4.7,4.7,4.425,4.43,1884848,0
+CGC.US,D,20240206,000000,4.46,4.71,4.35,4.6,4916574,0
+CGC.US,D,20240207,000000,4.59,4.59,4.31,4.32,3692818,0
+CGC.US,D,20240208,000000,4.33,4.34,4.005,4.11,4483972,0
+CGC.US,D,20240209,000000,4.17,4.38,3.93,4.02,4672510,0
+CGC.US,D,20240212,000000,4,4.04,3.73,3.8,4864716,0
+CGC.US,D,20240213,000000,3.75,3.76,3.41,3.49,4060859,0
+CGC.US,D,20240214,000000,3.53,3.62,3.3,3.52,3982130,0
+CGC.US,D,20240215,000000,3.58,3.66,3.53,3.59,3739521,0
+CGC.US,D,20240216,000000,3.62,3.82,3.52,3.82,3533018,0
+CGC.US,D,20240220,000000,3.77,3.8,3.5,3.54,3276434,0
+CGC.US,D,20240221,000000,3.51,3.52,3.31,3.44,3157165,0
+CGC.US,D,20240222,000000,3.49,3.4949,3.33,3.37,1704854,0
+CGC.US,D,20240223,000000,3.38,3.405,3.21,3.36,2445740,0
+CGC.US,D,20240226,000000,3.33,3.54,3.29,3.47,2834591,0
+CGC.US,D,20240227,000000,3.51,3.58,3.45,3.53,2416292,0
+CGC.US,D,20240228,000000,3.53,3.53,3.36,3.36,2741615,0
+CGC.US,D,20240229,000000,3.36,3.43,3.24,3.29,2326742,0
+CGC.US,D,20240301,000000,3.32,3.32,3.15,3.21,3201820,0
+CGC.US,D,20240304,000000,3.23,3.24,2.98,3.02,2750937,0
+CGC.US,D,20240305,000000,2.96,3.005,2.81,2.89,3738910,0
+CGC.US,D,20240306,000000,2.93,3,2.87,2.91,2177894,0
+CGC.US,D,20240307,000000,2.95,3.0402,2.87,2.97,1596999,0
+CGC.US,D,20240308,000000,3,3.165,3,3.05,2291688,0
+CGC.US,D,20240311,000000,3.05,3.1677,3,3.01,1786418,0
+CGC.US,D,20240312,000000,3.01,3.0287,2.86,2.92,1503064,0
+CGC.US,D,20240313,000000,2.89,3.02,2.87,2.96,1500577,0
+CGC.US,D,20240314,000000,2.96,2.96,2.755,2.77,1650244,0
+CGC.US,D,20240315,000000,2.81,3.14,2.7701,3.08,4436656,0
+CGC.US,D,20240318,000000,3.27,4.13,3.14,3.71,19805861,0
+CGC.US,D,20240319,000000,3.55,3.96,3.35,3.83,10335527,0
+CGC.US,D,20240320,000000,4.31,4.57,3.95,4.54,17817533,0
+CGC.US,D,20240321,000000,4.7,4.94,4.31,4.56,10242499,0
+CGC.US,D,20240322,000000,4.7,7.99,4.66,7.69,67002043,0
+CGC.US,D,20240325,000000,7.96,7.97,5.9,6.2,43939091,0
+CGC.US,D,20240326,000000,5.88,8.24,5.7,7.23,54624486,0
+CGC.US,D,20240327,000000,7.64,9.625,7.23,9.55,53247830,0
+CGC.US,D,20240328,000000,9.27,10.13,8.13,8.63,48776987,0
+CGC.US,D,20240401,000000,8.22,8.42,7.25,7.53,21672189,0
+CGC.US,D,20240402,000000,7.59,8.97,7.53,8.35,32862540,0
+CGC.US,D,20240403,000000,8.13,10.91,8.13,10.89,43948426,0
+CGC.US,D,20240404,000000,10.3,11.57,9.39,9.78,43004582,0
+CGC.US,D,20240405,000000,9.7,10.38,8.93,10.18,21703810,0
+CGC.US,D,20240408,000000,9.95,10.85,9.67,10.13,18293458,0
+CGC.US,D,20240409,000000,9.49,9.9294,9.04,9.16,11316534,0
+CGC.US,D,20240410,000000,8.65,9.8872,8.52,9.12,11845380,0
+CGC.US,D,20240411,000000,9.05,9.27,7.83,8.15,11683915,0
+CGC.US,D,20240412,000000,8.1,8.53,7.58,7.8,7495283,0
+CGC.US,D,20240415,000000,7.53,7.89,6.81,6.98,8065215,0
+CGC.US,D,20240416,000000,6.67,7.14,6.57,6.7,5941316,0
+CGC.US,D,20240417,000000,6.76,6.92,6.09,6.49,6744305,0
+CGC.US,D,20240418,000000,6.55,8.2,6.41,7.83,16813177,0
+CGC.US,D,20240419,000000,7.45,8.33,7.45,7.93,12537465,0
+CGC.US,D,20240422,000000,8.22,8.36,7.63,7.85,6699487,0
+CGC.US,D,20240423,000000,7.74,9.15,7.67,9.03,12023542,0
+CGC.US,D,20240424,000000,8.73,9.315,8.6301,8.97,7451299,0
+CGC.US,D,20240425,000000,8.81,9.1,8.64,8.7,4232983,0
+CGC.US,D,20240426,000000,8.8,10.24,8.7101,8.91,16439421,0
+CGC.US,D,20240429,000000,9,9.6,8.1,8.32,10137150,0
+CGC.US,D,20240430,000000,8.2,14.92,8.13,14.88,83576929,0
+CGC.US,D,20240501,000000,13.97,14.1,10.21,11.44,55264353,0
+CGC.US,D,20240502,000000,11.3,12.97,10.15,10.34,29703467,0
+CGC.US,D,20240503,000000,10.54,11.27,10.02,10.24,15724844,0
+CGC.US,D,20240506,000000,10.52,10.91,9.53,9.72,16848867,0
+CGC.US,D,20240507,000000,9.7,10.315,9.35,9.48,12644710,0
+CGC.US,D,20240508,000000,9.45,9.57,8.8,9.03,10194375,0
+CGC.US,D,20240509,000000,9.01,10.18,8.76,9.86,17356178,0
+CGC.US,D,20240510,000000,10,10.14,8.79,9.05,10974903,0
+CGC.US,D,20240513,000000,9.11,9.84,8.96,9.38,10148912,0
+CGC.US,D,20240514,000000,9.55,10.37,9.2,9.7,14066142,0
+CGC.US,D,20240515,000000,9.82,10.13,9.48,9.91,7637670,0
+CGC.US,D,20240516,000000,9.96,11.95,9.72,11,34644503,0
+CGC.US,D,20240517,000000,11.14,11.65,10.66,10.85,14319738,0
+CGC.US,D,20240520,000000,10.88,11.14,9.7,10.13,10657336,0
+CGC.US,D,20240521,000000,10.3,10.71,10.02,10.11,5044592,0
+CGC.US,D,20240522,000000,10.14,10.14,9.33,9.41,5999797,0
+CGC.US,D,20240523,000000,9.52,9.57,8.87,9.11,4999423,0
+CGC.US,D,20240524,000000,9.17,9.65,9.01,9.18,5071906,0
+CGC.US,D,20240528,000000,9.15,9.26,8.202,8.48,7348065,0
+CGC.US,D,20240529,000000,8.6,8.79,8.2,8.48,6942885,0
+CGC.US,D,20240530,000000,9,10.04,8.49,8.59,14674578,0
+CGC.US,D,20240531,000000,8.72,8.84,8.3501,8.53,5724260,0
+CGC.US,D,20240603,000000,8.5,8.68,7.86,8.02,6524435,0
+CGC.US,D,20240604,000000,8,8.12,7.4,7.81,5488737,0
+CGC.US,D,20240605,000000,7.85,7.91,7.61,7.81,3573940,0
+CGC.US,D,20240606,000000,7.48,7.59,6.96,7.15,6655812,0
+CGC.US,D,20240607,000000,7.13,7.43,6.9301,7.03,4456307,0
+CGC.US,D,20240610,000000,7.05,7.28,6.7741,7.28,4133286,0
+CGC.US,D,20240611,000000,7.29,7.325,7.12,7.32,3115464,0
+CGC.US,D,20240612,000000,7.8,7.85,7.35,7.59,6315239,0
+CGC.US,D,20240613,000000,7.62,7.72,7.38,7.46,1851676,0
+CGC.US,D,20240614,000000,7.4,7.45,7.16,7.24,2660550,0
+CGC.US,D,20240617,000000,7.12,7.28,6.935,7.22,2754937,0
+CGC.US,D,20240618,000000,7.15,7.295,7.01,7.09,1601628,0
+CGC.US,D,20240620,000000,7.08,7.1538,6.975,7.12,1783166,0
+CGC.US,D,20240621,000000,7.05,7.05,6.66,6.85,2489859,0
+CGC.US,D,20240624,000000,6.96,7.14,6.85,6.99,3426504,0
+CGC.US,D,20240625,000000,6.88,6.99,6.44,6.48,3742598,0
+CGC.US,D,20240626,000000,6.48,6.72,6.39,6.63,2684792,0
+CGC.US,D,20240627,000000,6.5,6.86,6.49,6.67,2958203,0
+CGC.US,D,20240628,000000,6.62,6.67,6.32,6.45,2624879,0
+CGC.US,D,20240701,000000,6.5,6.6289,6.15,6.39,2800477,0
+CGC.US,D,20240702,000000,6.35,6.39,6.2,6.26,1643948,0
+CGC.US,D,20240703,000000,6.32,6.85,6.3,6.49,3753367,0
+CGC.US,D,20240705,000000,6.6,6.65,6.34,6.34,1534671,0
+CGC.US,D,20240708,000000,6.36,6.4,6.2,6.26,1978796,0
+CGC.US,D,20240709,000000,6.21,6.41,6.07,6.19,2324997,0
+CGC.US,D,20240710,000000,6.24,6.405,6.1201,6.33,2158858,0
+CGC.US,D,20240711,000000,6.35,6.515,6.33,6.48,2653085,0
+CGC.US,D,20240712,000000,6.63,6.63,6.44,6.5,2239790,0
+CGC.US,D,20240715,000000,6.4,7.38,6.22,7.14,7159691,0
+CGC.US,D,20240716,000000,7.12,7.49,6.9,7.36,5145542,0
+CGC.US,D,20240717,000000,7.05,7.98,7.05,7.45,6755834,0
+CGC.US,D,20240718,000000,7.78,8.18,7.2,7.22,7873320,0
+CGC.US,D,20240719,000000,7.3,7.32,7.05,7.13,2230489,0
+CGC.US,D,20240722,000000,7.4,8.395,7.34,8.35,8919206,0
+CGC.US,D,20240723,000000,8.22,8.65,8.0512,8.2,7916610,0
+CGC.US,D,20240724,000000,8.09,8.09,7.2,7.32,5476417,0
+CGC.US,D,20240725,000000,7.37,7.56,7.15,7.16,2308980,0
+CGC.US,D,20240726,000000,7.28,7.43,7.1802,7.3,2290694,0
+CGC.US,D,20240729,000000,7.38,7.68,7.2702,7.36,2669184,0
+CGC.US,D,20240730,000000,7.52,8.04,7.4,7.6,5224404,0
+CGC.US,D,20240731,000000,7.55,7.8909,7.43,7.6,2838149,0
+CGC.US,D,20240801,000000,7.6,7.805,6.77,6.77,5033111,0
+CGC.US,D,20240802,000000,6.58,6.84,6.34,6.57,2783789,0
+CGC.US,D,20240805,000000,5.57,6.28,5.5,6.06,4155947,0
+CGC.US,D,20240806,000000,6.29,6.52,6.0701,6.41,2042454,0
+CGC.US,D,20240807,000000,6.63,6.82,6.375,6.39,2731913,0
+CGC.US,D,20240808,000000,6.47,7.18,6.27,6.92,4075224,0
+CGC.US,D,20240809,000000,6.23,6.5,6.11,6.37,4836807,0
+CGC.US,D,20240812,000000,6.54,6.7,6.33,6.345,2396877,0
+CGC.US,D,20240813,000000,6.32,6.84,6.32,6.8,2708188,0
+CGC.US,D,20240814,000000,6.77,6.98,6.7001,6.84,3227295,0
+CGC.US,D,20240815,000000,6.9,7.21,6.9,6.98,2424649,0
+CGC.US,D,20240816,000000,6.94,7.115,6.86,7.04,2112936,0
+CGC.US,D,20240819,000000,7.05,7.08,6.55,6.66,3894271,0
+CGC.US,D,20240820,000000,6.69,6.7,6.325,6.37,2107035,0
+CGC.US,D,20240821,000000,6.39,6.49,6.36,6.4,1774218,0
+CGC.US,D,20240822,000000,6.37,6.41,6.08,6.14,1940346,0
+CGC.US,D,20240823,000000,6.18,6.3,6.15,6.21,1992190,0
+CGC.US,D,20240826,000000,6.21,6.265,6.115,6.17,1751331,0
+CGC.US,D,20240827,000000,5.78,5.8176,5.06,5.58,5500674,0
+CGC.US,D,20240828,000000,5.55,5.6,5.25,5.29,2489812,0
+CGC.US,D,20240829,000000,5.32,5.36,5.1417,5.18,2546563,0
+CGC.US,D,20240830,000000,5.2,5.27,5.13,5.21,1566191,0
+CGC.US,D,20240903,000000,5.38,5.47,4.95,5.04,3395815,0
+CGC.US,D,20240904,000000,4.95,5.13,4.86,4.87,2827911,0
+CGC.US,D,20240905,000000,4.89,5,4.72,4.74,2468753,0
+CGC.US,D,20240906,000000,4.74,4.75,4.4401,4.48,3016729,0
+CGC.US,D,20240909,000000,4.84,5.09,4.74,4.85,6515456,0
+CGC.US,D,20240910,000000,4.93,4.95,4.65,4.8,2833367,0
+CGC.US,D,20240911,000000,4.84,4.87,4.59,4.71,3070148,0
+CGC.US,D,20240912,000000,4.73,4.7862,4.6646,4.72,1760492,0
+CGC.US,D,20240913,000000,4.73,4.86,4.71,4.79,1747434,0
+CGC.US,D,20240916,000000,4.78,4.92,4.652,4.91,3290085,0
+CGC.US,D,20240917,000000,5.03,5.1,4.8,4.89,2948404,0
+CGC.US,D,20240918,000000,4.86,5.0199,4.75,4.77,2502325,0
+CGC.US,D,20240919,000000,4.94,4.96,4.67,4.71,2611316,0
+CGC.US,D,20240920,000000,4.73,4.74,4.55,4.64,2080990,0
+CGC.US,D,20240923,000000,4.7,4.71,4.51,4.57,2261819,0
+CGC.US,D,20240924,000000,4.58,4.8,4.541,4.6,3040430,0
+CGC.US,D,20240925,000000,4.61,4.61,4.35,4.41,3009253,0
+CGC.US,D,20240926,000000,4.45,4.54,4.42,4.52,2926955,0
+CGC.US,D,20240927,000000,4.56,4.628743,4.5,4.57,2726256,0
+CGC.US,D,20240930,000000,4.6,5.31,4.56,4.82,11531379,0
+CGC.US,D,20241001,000000,4.81,4.85,4.384,4.41,8670152,0
+CGC.US,D,20241002,000000,4.39,4.4389,4.25,4.42,4210819,0
+CGC.US,D,20241003,000000,4.4,4.61,4.37,4.58,5920384,0
+CGC.US,D,20241004,000000,4.68,4.7,4.39,4.42,4251793,0
+CGC.US,D,20241007,000000,4.41,4.45,4.19,4.2,4463754,0
+CGC.US,D,20241008,000000,4.23,4.23,4.07,4.09,2920087,0
+CGC.US,D,20241009,000000,4.1,4.12,3.98,4.03,3469070,0
+CGC.US,D,20241010,000000,4,4.01,3.85,3.98,2404700,0
+CGC.US,D,20241011,000000,3.97,4.14,3.91,4.04,4474359,0
+CGC.US,D,20241014,000000,4.14,4.25,4.11,4.19,3139219,0
+CGC.US,D,20241015,000000,4.22,4.23,4.06,4.13,2330631,0
+CGC.US,D,20241016,000000,4.17,4.26,4.16,4.26,2456645,0
+CGC.US,D,20241017,000000,4.25,4.325,4.17,4.31,2362060,0
+CGC.US,D,20241018,000000,4.37,4.5073,4.29,4.44,4542094,0
+CGC.US,D,20241021,000000,4.45,4.49,4.27,4.34,2629894,0
+CGC.US,D,20241022,000000,4.35,5.3,4.315,4.98,18481796,0
+CGC.US,D,20241023,000000,4.875,5.27,4.8,5.04,11638265,0
+CGC.US,D,20241024,000000,5.16,5.39,4.83,4.91,9098510,0
+CGC.US,D,20241025,000000,4.95,5.545,4.93,5.44,11141432,0
+CGC.US,D,20241028,000000,5.63,5.64,5.25,5.4,7690340,0
+CGC.US,D,20241029,000000,5.33,5.72,5.2,5.25,6289919,0
+CGC.US,D,20241030,000000,5.21,5.445,4.84,4.95,6964145,0
+CGC.US,D,20241031,000000,4.93,4.98,4.57,4.59,3791077,0
+CGC.US,D,20241101,000000,4.7,4.94,4.64,4.86,4476781,0
+CGC.US,D,20241104,000000,5.12,5.8,5.07,5.49,13245226,0
+CGC.US,D,20241105,000000,5.4,5.61,5.15,5.59,7906239,0
+CGC.US,D,20241106,000000,4.4,4.59,4.15,4.41,13503971,0
+CGC.US,D,20241107,000000,4.54,4.745,4.45,4.55,6616938,0
+CGC.US,D,20241108,000000,4.5,4.54,4.08,4.24,6500562,0
+CGC.US,D,20241111,000000,4.23,4.24,3.85,4.04,8401734,0
+CGC.US,D,20241112,000000,4.01,4.38,3.86,3.94,13876599,0
+CGC.US,D,20241113,000000,3.95,4.12,3.65,3.94,10573592,0
+CGC.US,D,20241114,000000,3.87,4.01,3.7332,3.74,5534767,0
+CGC.US,D,20241115,000000,3.78,3.8,3.63,3.73,4124734,0
+CGC.US,D,20241118,000000,3.7,3.88,3.6649,3.79,4739640,0
+CGC.US,D,20241119,000000,3.84,3.87,3.77,3.83,3238822,0
+CGC.US,D,20241120,000000,3.85,3.85,3.75,3.76,2922038,0
+CGC.US,D,20241121,000000,3.78,4.04,3.7622,3.86,5598449,0
+CGC.US,D,20241122,000000,3.86,4.1,3.85,3.9,3820766,0
+CGC.US,D,20241125,000000,3.91,4.2472,3.91,4.15,5006615,0
+CGC.US,D,20241126,000000,4.05,4.1,3.92,3.94,5067244,0
+CGC.US,D,20241127,000000,3.94,4.01,3.8614,3.9,2322597,0
+CGC.US,D,20241129,000000,3.91,3.96,3.82,3.87,1877053,0
+CGC.US,D,20241202,000000,3.91,3.955,3.73,3.8,4029713,0
+CGC.US,D,20241203,000000,3.81,3.82,3.48,3.51,6645259,0
+CGC.US,D,20241204,000000,3.55,3.6671,3.4617,3.61,5077466,0
+CGC.US,D,20241205,000000,3.77,3.86,3.59,3.61,7055200,0
+CGC.US,D,20241206,000000,3.72,3.82,3.58,3.6,5408413,0
+CGC.US,D,20241209,000000,3.67,3.815,3.62,3.65,6008283,0
+CGC.US,D,20241210,000000,3.68,3.68,3.47,3.48,4042327,0
+CGC.US,D,20241211,000000,3.49,3.5,3.27,3.28,6220252,0
+CGC.US,D,20241212,000000,3.24,3.26,3.11,3.16,3305694,0
+CGC.US,D,20241213,000000,3.15,3.175,3.05,3.11,4058871,0
+CGC.US,D,20241216,000000,3.06,3.14,3.01,3.04,3938151,0
+CGC.US,D,20241217,000000,3.01,3.11,3,3.05,3869091,0
+CGC.US,D,20241218,000000,3.05,3.1,2.8034,2.83,5105227,0
+CGC.US,D,20241219,000000,2.85,2.92,2.71,2.71,5004664,0
+CGC.US,D,20241220,000000,2.71,2.88,2.7,2.83,8908583,0
+CGC.US,D,20241223,000000,2.95,2.99,2.78,2.87,7953963,0
+CGC.US,D,20241224,000000,2.95,3.01,2.81,2.81,4408982,0
+CGC.US,D,20241226,000000,2.81,2.86,2.76,2.84,4393243,0
+CGC.US,D,20241227,000000,2.84,2.875,2.66,2.78,6347291,0
+CGC.US,D,20241230,000000,2.75,2.765,2.65,2.74,4301917,0
+CGC.US,D,20241231,000000,2.69,2.8,2.66,2.74,4575972,0
+CGC.US,D,20250102,000000,2.84,2.99,2.8307,2.88,9951476,0
+CGC.US,D,20250103,000000,3,3,2.88,2.94,5868688,0
+CGC.US,D,20250106,000000,3.05,3.07,2.91,2.92,6524838,0
+CGC.US,D,20250107,000000,2.94,2.98,2.83,2.87,4175500,0
+CGC.US,D,20250108,000000,2.84,2.84,2.6,2.66,6632989,0
+CGC.US,D,20250110,000000,2.58,2.58,2.38,2.45,7700717,0
+CGC.US,D,20250113,000000,2.45,2.46,2.35,2.39,4033162,0
+CGC.US,D,20250114,000000,2.4,2.41,2.19,2.22,7784549,0
+CGC.US,D,20250115,000000,2.26,2.3095,2.19,2.21,6382627,0
+CGC.US,D,20250116,000000,2.23,2.27,2.15,2.25,3466353,0
+CGC.US,D,20250117,000000,2.28,2.29,2.16,2.18,4968872,0
+CGC.US,D,20250121,000000,2.2,2.245,2.18,2.23,3493538,0
+CGC.US,D,20250122,000000,2.23,2.27,2.18,2.23,5353695,0
+CGC.US,D,20250123,000000,2.22,2.23,2.17,2.2,3108390,0
+CGC.US,D,20250124,000000,2.22,2.265,2.2,2.22,4261841,0
+CGC.US,D,20250127,000000,2.2,2.21,1.99,2.09,8355450,0
+CGC.US,D,20250128,000000,2.09,2.13,2.03,2.11,3793863,0
+CGC.US,D,20250129,000000,2.09,2.09,1.99,2.03,4671614,0
+CGC.US,D,20250130,000000,2.04,2.17,2.02,2.1,7221427,0
+CGC.US,D,20250131,000000,2.1,2.1272,1.96,1.99,5290583,0
+CGC.US,D,20250203,000000,1.89,2.02,1.85,1.97,6255757,0
+CGC.US,D,20250204,000000,1.97,2.075,1.95,2.07,5664051,0
+CGC.US,D,20250205,000000,2.25,2.78,2.22,2.53,33927873,0
+CGC.US,D,20250206,000000,2.6,2.9,2.57,2.78,28587933,0
+CGC.US,D,20250207,000000,2.13,2.33,2.01,2.02,23040488,0
+CGC.US,D,20250210,000000,2.04,2.06,1.9,1.965,10870566,0
+CGC.US,D,20250211,000000,1.95,1.95,1.8,1.81,8548909,0
+CGC.US,D,20250212,000000,1.775,1.8499,1.75,1.79,6917416,0
+CGC.US,D,20250213,000000,1.81,1.9298,1.79,1.89,7745932,0
+CGC.US,D,20250214,000000,1.9199,1.97,1.84,1.89,5886751,0
+CGC.US,D,20250218,000000,1.9,1.9,1.71,1.71,9499946,0
+CGC.US,D,20250219,000000,1.72,1.72,1.64,1.67,9409027,0
+CGC.US,D,20250220,000000,1.67,1.67,1.58,1.61,6647157,0
+CGC.US,D,20250221,000000,1.64,1.73,1.59,1.63,14179568,0
+CGC.US,D,20250224,000000,1.635,1.67,1.55,1.62,5475303,0
+CGC.US,D,20250225,000000,1.6,1.66,1.49,1.5,7125518,0
+CGC.US,D,20250226,000000,1.5,1.54,1.47,1.5,6812328,0
+CGC.US,D,20250227,000000,1.52,1.53,1.4,1.41,7415208,0
+CGC.US,D,20250228,000000,1.4,1.42,1.36,1.395,9321149,0
+CGC.US,D,20250303,000000,1.4,1.42,1.21,1.24,9975253,0
+CGC.US,D,20250304,000000,1.23,1.27,1.18,1.25,6641364,0
+CGC.US,D,20250305,000000,1.28,1.35,1.2,1.25,14752950,0
+CGC.US,D,20250306,000000,1.24,1.2494,1.15,1.17,8593520,0
+CGC.US,D,20250307,000000,1.185,1.2,1.14,1.17,6356826,0
+CGC.US,D,20250310,000000,1.15,1.1595,1.08,1.1,6258053,0
+CGC.US,D,20250311,000000,1.1,1.125,1.07,1.1,5048113,0
+CGC.US,D,20250312,000000,1.12,1.15,1.09,1.12,5148693,0
+CGC.US,D,20250313,000000,1.12,1.16,1.05,1.05,4124801,0
+CGC.US,D,20250314,000000,1.08,1.1265,1.06,1.1,5015493,0
+CGC.US,D,20250317,000000,1.11,1.24,1.1,1.18,10839307,0
+CGC.US,D,20250318,000000,1.3,1.33,1.11,1.17,15300365,0
+CGC.US,D,20250319,000000,1.18,1.2,1.11,1.14,6519628,0
+CGC.US,D,20250320,000000,1.14,1.2,1.11,1.13,6346128,0
+CGC.US,D,20250321,000000,1.13,1.14,1.09,1.11,5417959,0
+CGC.US,D,20250324,000000,1.12,1.16,1.11,1.16,4526313,0
+CGC.US,D,20250325,000000,1.16,1.17,1.1,1.1,3329690,0
+CGC.US,D,20250326,000000,1.11,1.12,1.03,1.05,4532324,0
+CGC.US,D,20250327,000000,1.05,1.11,1.03,1.05,11043329,0
+CGC.US,D,20250328,000000,1.04,1.05,0.98,0.9856,7283427,0
+CGC.US,D,20250331,000000,0.9653,0.98,0.8821,0.91,8412944,0
+CGC.US,D,20250401,000000,0.93,1.05,0.9,1.02,7174915,0
+CGC.US,D,20250402,000000,1.03,1.06,0.98,1.05,4862715,0
+CGC.US,D,20250403,000000,0.98,1.05,0.943,0.9473,5149049,0
+CGC.US,D,20250404,000000,0.9351,0.94,0.83005,0.92,4209445,0
+CGC.US,D,20250407,000000,0.8792,0.9599,0.85,0.9305,2579438,0
+CGC.US,D,20250408,000000,0.978,0.978,0.81,0.8282,4590851,0
+CGC.US,D,20250409,000000,0.8077,0.9191,0.77,0.8981,3898815,0
+CGC.US,D,20250410,000000,0.8799,0.892,0.8027,0.859,1518802,0
+CGC.US,D,20250411,000000,0.8657,0.94,0.85505,0.94,2103719,0
+CGC.US,D,20250414,000000,0.9479,1.04,0.9379,1.03,3847784,0
+CGC.US,D,20250415,000000,1.05,1.05,0.9701,1.01,3954185,0
+CGC.US,D,20250416,000000,1.0099,1.275,0.9901,1.18,15348801,0
+CGC.US,D,20250417,000000,1.2,1.3,1.12,1.19,12456732,0
+CGC.US,D,20250421,000000,1.18,1.19,1.035,1.08,6894553,0
+CGC.US,D,20250422,000000,1.09,1.19,1.07,1.18,4037197,0
+CGC.US,D,20250423,000000,1.24,1.29,1.1705,1.24,6168414,0
+CGC.US,D,20250424,000000,1.24,1.51,1.24,1.49,16181586,0
+CGC.US,D,20250425,000000,1.65,1.65,1.4,1.41,19125988,0
+CGC.US,D,20250428,000000,1.38,1.4,1.25,1.34,7722673,0
+CGC.US,D,20250429,000000,1.34,1.49,1.2701,1.39,8390178,0
+CGC.US,D,20250430,000000,1.35,1.51,1.27,1.38,15473215,0
+CGC.US,D,20250501,000000,1.34,1.4269,1.33,1.41,5625461,0
+CGC.US,D,20250502,000000,1.401,1.43,1.33,1.33,6082135,0
+CGC.US,D,20250505,000000,1.33,1.345,1.26,1.27,5420819,0
+CGC.US,D,20250506,000000,1.25,1.29,1.22,1.28,3987118,0
+CGC.US,D,20250507,000000,1.271,1.359,1.26,1.29,5036375,0
+CGC.US,D,20250508,000000,1.28,1.37,1.27,1.34,4108817,0
+CGC.US,D,20250509,000000,1.36,1.38,1.3,1.31,2848967,0
+CGC.US,D,20250512,000000,1.34,1.46,1.335,1.46,5389100,0
+CGC.US,D,20250513,000000,1.46,1.52,1.44,1.45,5398650,0
+CGC.US,D,20250514,000000,1.45,1.47,1.39,1.41,3289831,0
+CGC.US,D,20250515,000000,1.4,1.4,1.3,1.34,4802706,0
+CGC.US,D,20250516,000000,1.4,1.66,1.34,1.66,14657453,0
+CGC.US,D,20250519,000000,1.62,1.65,1.505,1.64,5861346,0
+CGC.US,D,20250520,000000,1.69,1.78,1.64,1.77,9427900,0
+CGC.US,D,20250521,000000,1.74,1.99,1.72,1.8,12712694,0
+CGC.US,D,20250522,000000,1.9,1.965,1.77,1.93,14317671,0
+CGC.US,D,20250523,000000,1.91,1.92,1.78,1.83,8153781,0
+CGC.US,D,20250527,000000,1.87,1.8783,1.6401,1.7,9259912,0
+CGC.US,D,20250528,000000,1.67,1.8,1.65,1.77,4161118,0
+CGC.US,D,20250529,000000,1.8,1.8,1.7,1.71,4920253,0
+CGC.US,D,20250530,000000,1.47,1.49,1.31,1.32,18412090,0
+CGC.US,D,20250602,000000,1.36,1.36,1.19,1.21,13376329,0
+CGC.US,D,20250603,000000,1.22,1.25,1.18,1.21,6282703,0
+CGC.US,D,20250604,000000,1.25,1.35,1.2306,1.3,15491766,0
+CGC.US,D,20250605,000000,1.32,1.41,1.285,1.37,7586933,0
+CGC.US,D,20250606,000000,1.4,1.7,1.39,1.7,10598350,0
+CGC.US,D,20250609,000000,1.73,1.8,1.59,1.62,10892049,0
+CGC.US,D,20250610,000000,1.64,1.64,1.48,1.5,10504407,0
+CGC.US,D,20250611,000000,1.6,1.7,1.54,1.57,13405801,0
+CGC.US,D,20250612,000000,1.61,1.61,1.52,1.53,4383998,0
+CGC.US,D,20250613,000000,1.505,1.53,1.46,1.48,5121065,0
+CGC.US,D,20250616,000000,1.52,1.535,1.44,1.45,9439653,0
+CGC.US,D,20250617,000000,1.44,1.48,1.32,1.32,7690063,0
+CGC.US,D,20250618,000000,1.32,1.35,1.28,1.29,8941327,0
+CGC.US,D,20250620,000000,1.31,1.31,1.23,1.24,6131874,0
+CGC.US,D,20250623,000000,1.23,1.24,1.16,1.19,9760599,0
+CGC.US,D,20250624,000000,1.22,1.29,1.21,1.25,7363422,0
+CGC.US,D,20250625,000000,1.26,1.27,1.21,1.23,8114892,0
+CGC.US,D,20250626,000000,1.23,1.27,1.21,1.24,10281649,0
+CGC.US,D,20250627,000000,1.25,1.26,1.22,1.22,6412149,0
+CGC.US,D,20250630,000000,1.23,1.24,1.2,1.22,7510972,0
+CGC.US,D,20250701,000000,1.22,1.24,1.13,1.13,8417399,0
+CGC.US,D,20250702,000000,1.15,1.21,1.145,1.19,8157477,0
+CGC.US,D,20250703,000000,1.21,1.34,1.205,1.28,9848145,0
+CGC.US,D,20250707,000000,1.28,1.29,1.18,1.2,8462785,0
+CGC.US,D,20250708,000000,1.2,1.26,1.2,1.23,13649801,0
+CGC.US,D,20250709,000000,1.25,1.28,1.24,1.26,10425609,0
+CGC.US,D,20250710,000000,1.26,1.33,1.16,1.19,24458024,0
+CGC.US,D,20250711,000000,1.18,1.185,1.12,1.13,12991600,0
+CGC.US,D,20250714,000000,1.16,1.17,1.13,1.17,9225604,0
+CGC.US,D,20250715,000000,1.18,1.185,1.07,1.09,10596394,0
+CGC.US,D,20250716,000000,1.11,1.11,1.07,1.1,8033697,0
+CGC.US,D,20250717,000000,1.1,1.13,1.0826,1.11,4141588,0
+CGC.US,D,20250718,000000,1.13,1.14,1.08,1.09,4621693,0
+CGC.US,D,20250721,000000,1.09,1.14,1.09,1.12,7277242,0
+CGC.US,D,20250722,000000,1.12,1.25,1.11,1.25,21518416,0
+CGC.US,D,20250723,000000,1.26,1.27,1.15,1.17,11899241,0
+CGC.US,D,20250724,000000,1.165,1.18,1.11,1.11,8825218,0
+CGC.US,D,20250725,000000,1.12,1.14,1.1,1.14,6429540,0
+CGC.US,D,20250728,000000,1.14,1.14,1.09,1.09,6678841,0
+CGC.US,D,20250729,000000,1.09,1.1,1.01,1.02,10487856,0
+CGC.US,D,20250730,000000,1.035,1.08,1.02,1.05,7024481,0
+CGC.US,D,20250731,000000,1.08,1.0891,1.02,1.03,3652343,0
+CGC.US,D,20250801,000000,1.03,1.12,1.01,1.05,6995870,0
+CGC.US,D,20250804,000000,1.07,1.11,1.05,1.1,4779239,0
+CGC.US,D,20250805,000000,1.1,1.11,1.05,1.08,5262595,0
+CGC.US,D,20250806,000000,1.09,1.09,1.02,1.05,3757046,0
+CGC.US,D,20250807,000000,1.05,1.08,1.04,1.05,3733571,0
+CGC.US,D,20250808,000000,1.1,1.43,1.1,1.25,45695410,0
+CGC.US,D,20250811,000000,1.445,1.7,1.4,1.58,99803416,0
+CGC.US,D,20250812,000000,1.795,1.805,1.52,1.55,63452093,0
+CGC.US,D,20250813,000000,1.57,1.68,1.55,1.64,50446456,0
+CGC.US,D,20250814,000000,1.495,1.6,1.46,1.49,28764704,0
+CGC.US,D,20250815,000000,1.52,1.53,1.29,1.3,25438458,0
+CGC.US,D,20250818,000000,1.34,1.46,1.33,1.37,22324680,0
+CGC.US,D,20250819,000000,1.37,1.38,1.23,1.25,18021539,0
+CGC.US,D,20250820,000000,1.26,1.27,1.16,1.21,14752569,0
+CGC.US,D,20250821,000000,1.2,1.26,1.15,1.24,15448247,0
+CGC.US,D,20250822,000000,1.25,1.31,1.21,1.27,17266402,0
+CGC.US,D,20250825,000000,1.34,1.47,1.3294,1.44,35225407,0
+CGC.US,D,20250826,000000,1.505,1.52,1.41,1.47,28548731,0
+CGC.US,D,20250827,000000,1.47,1.56,1.42,1.51,17973432,0
+CGC.US,D,20250828,000000,1.53,1.93,1.5,1.88,62857266,0
+CGC.US,D,20250829,000000,1.8,1.85,1.66,1.8,41084500,0
+CGC.US,D,20250902,000000,1.54,1.65,1.47,1.49,32505581,0
+CGC.US,D,20250903,000000,1.52,1.52,1.3799,1.4,21794571,0
+CGC.US,D,20250904,000000,1.4,1.42,1.31,1.38,15371245,0
+CGC.US,D,20250905,000000,1.39,1.48,1.38,1.46,19085106,0
+CGC.US,D,20250908,000000,1.44,1.46,1.34,1.35,18941521,0
+CGC.US,D,20250909,000000,1.34,1.46,1.33,1.45,16151239,0
+CGC.US,D,20250910,000000,1.44,1.47,1.38,1.39,16177920,0
+CGC.US,D,20250911,000000,1.381,1.4451,1.37,1.39,12268628,0
+CGC.US,D,20250912,000000,1.43,1.43,1.36,1.37,14798084,0
+CGC.US,D,20250915,000000,1.37,1.41,1.35,1.39,14086702,0
+CGC.US,D,20250916,000000,1.39,1.52,1.37,1.45,18690177,0
+CGC.US,D,20250917,000000,1.45,1.4799,1.35,1.36,17293574,0
+CGC.US,D,20250918,000000,1.38,1.45,1.37,1.38,19729343,0
+CGC.US,D,20250919,000000,1.4,1.41,1.34,1.37,9920480,0
+CGC.US,D,20250922,000000,1.36,1.37,1.3,1.32,18903526,0
+CGC.US,D,20250923,000000,1.32,1.4,1.2901,1.31,21952454,0
+CGC.US,D,20250924,000000,1.33,1.44,1.32,1.42,25944253,0
+CGC.US,D,20250925,000000,1.39,1.41,1.35,1.37,12097490,0
+CGC.US,D,20250926,000000,1.39,1.41,1.32,1.34,10528925,0
+CGC.US,D,20250929,000000,1.5,1.63,1.47,1.57,124824447,0
+CGC.US,D,20250930,000000,1.57,1.59,1.41,1.46,37459547,0
+CGC.US,D,20251001,000000,1.432,1.44,1.37,1.38,22244448,0
+CGC.US,D,20251002,000000,1.405,1.46,1.34,1.36,25503186,0
+CGC.US,D,20251003,000000,1.375,1.41,1.33,1.37,19082482,0
+CGC.US,D,20251006,000000,1.38,1.41,1.34,1.39,16855779,0
+CGC.US,D,20251007,000000,1.395,1.52,1.395,1.45,43272775,0
+CGC.US,D,20251008,000000,1.46,1.53,1.42,1.53,22670687,0
+CGC.US,D,20251009,000000,1.61,1.75,1.57,1.65,47664916,0
+CGC.US,D,20251010,000000,1.59,1.6,1.37,1.37,31515422,0
+CGC.US,D,20251013,000000,1.4,1.4197,1.32,1.37,18699050,0
+CGC.US,D,20251014,000000,1.34,1.39,1.3,1.36,21235167,0
+CGC.US,D,20251015,000000,1.38,1.54,1.34,1.46,35836291,0
+CGC.US,D,20251016,000000,1.47,1.5,1.35,1.35,20873066,0
+CGC.US,D,20251017,000000,1.335,1.35,1.28,1.31,23345030,0
+CGC.US,D,20251020,000000,1.33,1.42,1.305,1.39,20052040,0
+CGC.US,D,20251021,000000,1.4,1.4,1.36,1.37,9983590,0
+CGC.US,D,20251022,000000,1.36,1.365,1.27,1.32,17116761,0
+CGC.US,D,20251023,000000,1.33,1.38,1.305,1.32,17546946,0
+CGC.US,D,20251024,000000,1.34,1.38,1.32,1.35,17987184,0
+CGC.US,D,20251027,000000,1.36,1.36,1.3,1.32,13463907,0
+CGC.US,D,20251028,000000,1.33,1.33,1.28,1.29,18515161,0
+CGC.US,D,20251029,000000,1.29,1.295,1.24,1.25,14069665,0
+CGC.US,D,20251030,000000,1.24,1.26,1.21,1.22,19821089,0
+CGC.US,D,20251031,000000,1.22,1.26,1.21,1.24,20326865,0
+CGC.US,D,20251103,000000,1.24,1.25,1.19,1.2,15707123,0
+CGC.US,D,20251104,000000,1.165,1.1799,1.1,1.13,27786120,0
+CGC.US,D,20251105,000000,1.15,1.18,1.135,1.14,16420855,0
+CGC.US,D,20251106,000000,1.15,1.16,1.09,1.09,18892987,0
+CGC.US,D,20251107,000000,1.24,1.25,1.11,1.17,29011494,0
+CGC.US,D,20251110,000000,1.2,1.29,1.18,1.27,25953908,0
+CGC.US,D,20251111,000000,1.26,1.26,1.19,1.2,22652818,0
+CGC.US,D,20251112,000000,1.21,1.248,1.17,1.19,20910095,0
+CGC.US,D,20251113,000000,1.15,1.17,1.08,1.1,24072815,0
+CGC.US,D,20251114,000000,1.08,1.12,1.06,1.07,21750190,0
+CGC.US,D,20251117,000000,1.08,1.11,1.03,1.05,20730696,0
+CGC.US,D,20251118,000000,1.04,1.09,1.0369,1.07,21304205,0
+CGC.US,D,20251119,000000,1.09,1.09,1.04,1.05,22233572,0
+CGC.US,D,20251120,000000,1.08,1.11,1.01,1.01,29640231,0
+CGC.US,D,20251121,000000,1,1.12,0.996,1.11,33281066,0
+CGC.US,D,20251124,000000,1.11,1.19,1.09,1.14,24321708,0
+CGC.US,D,20251125,000000,1.15,1.2,1.12,1.19,18307633,0
+CGC.US,D,20251126,000000,1.185,1.24,1.17,1.21,17639313,0
+CGC.US,D,20251128,000000,1.19,1.2,1.16,1.17,7943983,0
+CGC.US,D,20251201,000000,1.14,1.17,1.12,1.13,16169921,0
+CGC.US,D,20251202,000000,1.13,1.2,1.11,1.11,19542775,0
+CGC.US,D,20251203,000000,1.11,1.21,1.1,1.16,20624331,0
+CGC.US,D,20251204,000000,1.16,1.23,1.16,1.21,19194778,0
+CGC.US,D,20251205,000000,1.19,1.22,1.15,1.15,24551135,0
+CGC.US,D,20251208,000000,1.15,1.1774,1.09,1.09,13997694,0
+CGC.US,D,20251209,000000,1.11,1.16,1.09,1.13,18148194,0
+CGC.US,D,20251210,000000,1.13,1.18,1.11,1.15,19262556,0
+CGC.US,D,20251211,000000,1.13,1.16,1.12,1.13,20621861,0
+CGC.US,D,20251212,000000,1.385,1.79,1.33,1.74,165583307,0
+CGC.US,D,20251215,000000,1.87,1.88,1.63,1.66,104787569,0
+CGC.US,D,20251216,000000,1.56,1.93,1.54,1.83,134315299,0
+CGC.US,D,20251217,000000,2,2.28,1.88,1.92,104074195,0
+CGC.US,D,20251218,000000,2.1,2.38,1.54,1.69,219840058,0
+CGC.US,D,20251219,000000,1.79,1.85,1.47,1.48,64499413,0
+CGC.US,D,20251222,000000,1.46,1.48,1.32,1.32,40766363,0
+CGC.US,D,20251223,000000,1.33,1.45,1.26,1.4,36537273,0
+CGC.US,D,20251224,000000,1.4,1.405,1.26,1.31,16852309,0
+CGC.US,D,20251226,000000,1.3,1.3,1.19,1.19,17698565,0
+CGC.US,D,20251229,000000,1.22,1.3,1.18,1.21,25523937,0
+CGC.US,D,20251230,000000,1.2,1.22,1.15,1.16,21930576,0
+CGC.US,D,20251231,000000,1.16,1.19,1.12,1.14,24537788,0
+CGC.US,D,20260102,000000,1.18,1.21,1.15,1.19,19869251,0
+CGC.US,D,20260105,000000,1.22,1.23,1.15,1.19,21060988,0
+CGC.US,D,20260106,000000,1.19,1.2,1.14,1.18,16677869,0
+CGC.US,D,20260107,000000,1.18,1.23,1.18,1.19,12687965,0
+CGC.US,D,20260108,000000,1.19,1.3,1.18,1.29,22804406,0
+CGC.US,D,20260109,000000,1.33,1.33,1.23,1.23,24752006,0
+CGC.US,D,20260112,000000,1.21,1.28,1.18,1.23,20326225,0
+CGC.US,D,20260113,000000,1.24,1.26,1.21,1.25,10111618,0
+CGC.US,D,20260114,000000,1.25,1.28,1.2,1.22,20774782,0
+CGC.US,D,20260115,000000,1.22,1.25,1.21,1.22,15050018,0
+CGC.US,D,20260116,000000,1.22,1.225,1.18,1.19,14622359,0
+CGC.US,D,20260120,000000,1.16,1.17,1.12,1.15,17961107,0
+CGC.US,D,20260121,000000,1.155,1.18,1.13,1.14,12126862,0
+CGC.US,D,20260122,000000,1.16,1.19,1.141,1.17,11010195,0
+CGC.US,D,20260123,000000,1.17,1.2,1.16,1.19,8358834,0
+CGC.US,D,20260126,000000,1.19,1.2,1.17,1.19,6993668,0
+CGC.US,D,20260127,000000,1.19,1.19,1.16,1.17,7432121,0
+CGC.US,D,20260128,000000,1.17,1.19,1.13,1.14,14055014,0
+CGC.US,D,20260129,000000,1.13,1.15,1.1,1.11,14116815,0
+CGC.US,D,20260130,000000,1.11,1.12,1.09,1.09,11052847,0
+CGC.US,D,20260202,000000,1.1,1.11,1.08,1.09,12128296,0
+CGC.US,D,20260203,000000,1.11,1.19,1.1,1.17,13673157,0
+CGC.US,D,20260204,000000,1.17,1.22,1.13,1.16,15850869,0
+CGC.US,D,20260205,000000,1.15,1.1587,1.08,1.08,19896310,0
+CGC.US,D,20260206,000000,1.09,1.14,1.08,1.1,11194177,0
+CGC.US,D,20260209,000000,1.1,1.12,1.09,1.09,9683072,0
+CGC.US,D,20260210,000000,1.1,1.15,1.09,1.09,11602752,0
+CGC.US,D,20260211,000000,1.1,1.11,1.05,1.07,13625139,0
+CGC.US,D,20260212,000000,1.08,1.08,1.02,1.03,11291529,0
+CGC.US,D,20260213,000000,1.04,1.11,1.04,1.08,9266696,0
+CGC.US,D,20260217,000000,1.08,1.14,1.07,1.09,8277574,0
+CGC.US,D,20260218,000000,1.11,1.19,1.11,1.17,9788039,0
diff --git a/daily/us/nasdaq stocks/1/cgo.us.txt b/daily/us/nasdaq stocks/1/cgo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..78837c8b9646aca8adde4f36b6b8ed15032b6f74
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cgo.us.txt	
@@ -0,0 +1,5109 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGO.US,D,20051026,000000,5.06281,5.06281,5.06281,5.06281,0,0
+CGO.US,D,20051027,000000,5.06281,5.06645,5.06281,5.06281,1118769.7586858,0
+CGO.US,D,20051028,000000,5.06281,5.06645,5.06281,5.06645,163680.88340331,0
+CGO.US,D,20051031,000000,5.06281,5.06645,5.06281,5.06281,227450.90418606,0
+CGO.US,D,20051101,000000,5.06645,5.06645,5.06281,5.06645,83458.192975999,0
+CGO.US,D,20051102,000000,5.06645,5.06645,5.06281,5.06645,68762.459030463,0
+CGO.US,D,20051103,000000,5.06281,5.06645,5.06281,5.06281,42026.201702184,0
+CGO.US,D,20051104,000000,5.06281,5.06645,5.06281,5.06645,83164.835034787,0
+CGO.US,D,20051107,000000,5.06281,5.06645,5.06281,5.06281,109019.94788999,0
+CGO.US,D,20051108,000000,5.06281,5.06645,5.06281,5.06281,76701.324483335,0
+CGO.US,D,20051109,000000,5.06281,5.06645,5.06281,5.06645,109019.94788999,0
+CGO.US,D,20051110,000000,5.06281,5.06645,5.06281,5.06281,108426.80811106,0
+CGO.US,D,20051111,000000,5.0703,5.0703,5.06281,5.06281,135472.48312187,0
+CGO.US,D,20051114,000000,5.06281,5.06645,5.06281,5.06281,120497.30967758,0
+CGO.US,D,20051115,000000,5.0703,5.0703,5.06281,5.06645,152815.93308426,0
+CGO.US,D,20051116,000000,5.06281,5.06645,5.06281,5.06645,120497.30967758,0
+CGO.US,D,20051117,000000,5.06281,5.06645,5.06281,5.06281,55244.439447455,0
+CGO.US,D,20051118,000000,5.06281,5.06645,5.06281,5.06281,61706.879349485,0
+CGO.US,D,20051121,000000,5.06281,5.06281,5.06281,5.06281,369397.60435357,0
+CGO.US,D,20051122,000000,5.04329,5.06281,4.6484,4.67527,257731.01109613,0
+CGO.US,D,20051123,000000,4.67527,4.67527,4.47121,4.53959,160453.94604996,0
+CGO.US,D,20051125,000000,4.5732,4.5732,4.50485,4.5223,34955.632929319,0
+CGO.US,D,20051128,000000,4.48821,4.60767,4.47121,4.53258,132551.75150278,0
+CGO.US,D,20051129,000000,4.45085,4.53603,4.45085,4.50485,145461.64221495,0
+CGO.US,D,20051130,000000,4.53959,4.53959,4.47121,4.50485,133103.13595432,0
+CGO.US,D,20051201,000000,4.49606,4.5902,4.46039,4.46039,171910.96549854,0
+CGO.US,D,20051202,000000,4.46429,4.5223,4.46429,4.5223,68182.16704456,0
+CGO.US,D,20051205,000000,4.48821,4.53959,4.48821,4.50885,95799.568845896,0
+CGO.US,D,20051206,000000,4.51203,4.54621,4.46039,4.51203,157808.37133195,0
+CGO.US,D,20051207,000000,4.51595,4.61747,4.50166,4.53959,148105.07563412,0
+CGO.US,D,20051208,000000,4.54865,4.63084,4.47411,4.48821,152223.86395473,0
+CGO.US,D,20051209,000000,4.48456,4.54305,4.48456,4.49186,123424.46519317,0
+CGO.US,D,20051212,000000,4.51203,4.5732,4.47411,4.53258,116080.88081809,0
+CGO.US,D,20051213,000000,4.56638,4.5902,4.47121,4.58405,163974.24134451,0
+CGO.US,D,20051214,000000,4.58069,4.58069,4.49606,4.53959,114909.59035208,0
+CGO.US,D,20051215,000000,4.48821,4.55611,4.45796,4.49606,188951.42167496,0
+CGO.US,D,20051216,000000,4.48821,4.51203,4.45085,4.51203,161334.01987361,0
+CGO.US,D,20051219,000000,4.52921,4.54865,4.5223,4.53959,242732.2833646,0
+CGO.US,D,20051220,000000,4.54305,4.64175,4.5223,4.6241,167221.52103684,0
+CGO.US,D,20051221,000000,4.62775,4.68921,4.60095,4.67857,145461.64221495,0
+CGO.US,D,20051222,000000,4.68921,4.68921,4.59711,4.68921,152815.93308426,0
+CGO.US,D,20051223,000000,4.68238,4.69967,4.5902,4.5902,181619.61444348,0
+CGO.US,D,20051227,000000,4.61747,4.6484,4.50485,4.54305,188951.42167496,0
+CGO.US,D,20051228,000000,4.49606,4.63084,4.46429,4.63084,453743.36569915,0
+CGO.US,D,20051229,000000,4.59711,4.65857,4.56638,4.63803,270950.31949082,0
+CGO.US,D,20051230,000000,4.61747,4.79093,4.59711,4.79093,379385.69279723,0
+CGO.US,D,20060103,000000,4.76085,4.80091,4.69584,4.78701,121085.09620943,0
+CGO.US,D,20060104,000000,4.81782,4.81782,4.76804,4.80465,111665.52260802,0
+CGO.US,D,20060105,000000,4.80465,4.81782,4.76804,4.78141,54955.364103924,0
+CGO.US,D,20060106,000000,4.81782,4.84567,4.78141,4.84567,67294.59867498,0
+CGO.US,D,20060109,000000,4.83548,4.8522,4.80465,4.84276,64652.23590523,0
+CGO.US,D,20060110,000000,4.84276,4.84276,4.77477,4.84276,138401.7799363,0
+CGO.US,D,20060111,000000,4.84912,4.98529,4.78438,4.92412,106391.50356273,0
+CGO.US,D,20060112,000000,4.90404,4.90404,4.80091,4.88621,143122.2732312,0
+CGO.US,D,20060113,000000,4.89293,4.92047,4.80091,4.8522,103144.22387041,0
+CGO.US,D,20060117,000000,4.86985,4.96924,4.79093,4.83548,177779.19497221,0
+CGO.US,D,20060118,000000,4.83548,4.90067,4.76804,4.83548,140182.26992255,0
+CGO.US,D,20060119,000000,4.80465,4.85575,4.76804,4.80811,65539.804274809,0
+CGO.US,D,20060120,000000,4.80091,4.83548,4.74983,4.83548,43481.214264618,0
+CGO.US,D,20060123,000000,4.80091,4.85575,4.76085,4.8253,138995.99036465,0
+CGO.US,D,20060124,000000,4.76804,4.86304,4.73424,4.84912,127543.25351377,0
+CGO.US,D,20060125,000000,4.83548,4.83548,4.74983,4.83548,126062.54536523,0
+CGO.US,D,20060126,000000,4.8522,4.90404,4.77159,4.77477,173100.4570047,0
+CGO.US,D,20060127,000000,4.84276,4.90404,4.76804,4.82155,276228.6211338,0
+CGO.US,D,20060130,000000,4.80465,4.85929,4.80465,4.83548,67882.385206826,0
+CGO.US,D,20060131,000000,4.83548,4.85575,4.81147,4.85575,78448.624337563,0
+CGO.US,D,20060201,000000,4.85575,4.86304,4.81147,4.83949,92854.212290149,0
+CGO.US,D,20060202,000000,4.84276,4.8522,4.74983,4.79859,133992.84562275,0
+CGO.US,D,20060203,000000,4.80091,4.83278,4.76085,4.81445,57596.656224253,0
+CGO.US,D,20060206,000000,4.81147,4.83278,4.79093,4.83278,71706.744936788,0
+CGO.US,D,20060207,000000,4.81782,4.85929,4.78438,4.81147,106097.07497209,0
+CGO.US,D,20060208,000000,4.81147,4.8522,4.77477,4.80091,145180.06141737,0
+CGO.US,D,20060209,000000,4.79093,4.81782,4.76366,4.79456,104608.87227761,0
+CGO.US,D,20060210,000000,4.76085,4.86985,4.74983,4.78438,104608.87227761,0
+CGO.US,D,20060213,000000,4.79093,4.8522,4.73424,4.80091,111381.80051159,0
+CGO.US,D,20060214,000000,4.80091,4.84567,4.73424,4.81147,106969.65424978,0
+CGO.US,D,20060215,000000,4.79859,4.8522,4.77868,4.80091,112259.7330364,0
+CGO.US,D,20060216,000000,4.8253,4.86304,4.74983,4.81445,119296.04102781,0
+CGO.US,D,20060217,000000,4.80465,4.81782,4.76804,4.80811,95799.568845896,0
+CGO.US,D,20060221,000000,4.81147,4.8905,4.80091,4.88621,83164.835034787,0
+CGO.US,D,20060222,000000,4.89741,4.90404,4.81782,4.86985,179854.11354911,0
+CGO.US,D,20060223,000000,4.88621,4.88621,4.77477,4.83548,198363.5007304,0
+CGO.US,D,20060224,000000,4.8295,4.83548,4.79456,4.80465,70238.884581307,0
+CGO.US,D,20060227,000000,4.8295,4.90404,4.81147,4.88621,157808.37133195,0
+CGO.US,D,20060228,000000,4.86304,4.88255,4.81445,4.88255,119899.88730095,0
+CGO.US,D,20060301,000000,4.87545,4.92047,4.84276,4.92047,100780.22994998,0
+CGO.US,D,20060302,000000,4.87545,4.89741,4.83949,4.87545,102857.28982571,0
+CGO.US,D,20060303,000000,4.87545,4.92047,4.84912,4.89741,193664.4204239,0
+CGO.US,D,20060306,000000,4.87545,4.87545,4.79093,4.82155,99620.716627595,0
+CGO.US,D,20060307,000000,4.78438,4.83548,4.76085,4.83548,108426.80811106,0
+CGO.US,D,20060308,000000,4.8253,4.83278,4.76804,4.83278,57596.656224253,0
+CGO.US,D,20060309,000000,4.81147,4.95456,4.76804,4.95456,348821.86379074,0
+CGO.US,D,20060310,000000,4.90404,4.90404,4.82155,4.8522,55543.15063577,0
+CGO.US,D,20060313,000000,4.84276,4.86686,4.78438,4.78438,96391.637975424,0
+CGO.US,D,20060314,000000,4.80091,4.85929,4.76085,4.8522,109909.65755843,0
+CGO.US,D,20060315,000000,4.84567,4.88255,4.79859,4.88255,90215.061468661,0
+CGO.US,D,20060316,000000,4.87246,4.88255,4.84567,4.86985,83752.621566631,0
+CGO.US,D,20060317,000000,4.86985,4.89293,4.84276,4.8905,90518.055254658,0
+CGO.US,D,20060320,000000,4.86304,4.89741,4.8522,4.87881,63476.662841543,0
+CGO.US,D,20060321,000000,4.87881,4.90067,4.84912,4.86985,98149.644323854,0
+CGO.US,D,20060322,000000,4.86304,4.90067,4.85929,4.89741,79931.47378493,0
+CGO.US,D,20060323,000000,4.89741,4.89741,4.85929,4.88621,70533.313171939,0
+CGO.US,D,20060324,000000,4.87545,4.89293,4.85575,4.88621,70238.884581307,0
+CGO.US,D,20060327,000000,4.87246,4.90404,4.86985,4.90404,85517.051811587,0
+CGO.US,D,20060328,000000,4.90067,4.91094,4.86985,4.90404,121662.17624706,0
+CGO.US,D,20060329,000000,4.90067,4.90067,4.85575,4.89741,89920.632878029,0
+CGO.US,D,20060330,000000,4.90404,4.93739,4.86686,4.93456,81412.181933457,0
+CGO.US,D,20060331,000000,4.93046,4.97193,4.88621,4.97193,68762.459030463,0
+CGO.US,D,20060403,000000,4.94766,4.97474,4.92047,4.96549,68182.16704456,0
+CGO.US,D,20060404,000000,4.95092,4.97193,4.90404,4.94766,73777.380916,0
+CGO.US,D,20060405,000000,4.94008,4.95868,4.87881,4.90404,129310.89570698,0
+CGO.US,D,20060406,000000,4.91094,4.94766,4.89293,4.91674,233633.90458933,0
+CGO.US,D,20060407,000000,4.92047,4.92047,4.8522,4.85575,219520.60392853,0
+CGO.US,D,20060410,000000,4.86985,4.90404,4.83949,4.87881,121377.38350122,0
+CGO.US,D,20060411,000000,4.86304,4.86304,4.80091,4.81445,130180.26303642,0
+CGO.US,D,20060412,000000,4.79456,4.81782,4.76366,4.79456,158100.65862376,0
+CGO.US,D,20060413,000000,4.79456,4.81445,4.76085,4.76804,61122.304765903,0
+CGO.US,D,20060417,000000,4.76804,4.79456,4.76804,4.79456,46132.142229733,0
+CGO.US,D,20060418,000000,4.77477,4.89741,4.77477,4.87545,114909.59035208,0
+CGO.US,D,20060419,000000,4.86985,4.87246,4.83278,4.85929,119899.88730095,0
+CGO.US,D,20060420,000000,4.8905,4.92047,4.85929,4.87545,155749.51249637,0
+CGO.US,D,20060421,000000,4.84276,4.88621,4.80091,4.81445,183366.91429771,0
+CGO.US,D,20060424,000000,4.8295,4.8905,4.82155,4.8905,126658.89709245,0
+CGO.US,D,20060425,000000,4.88255,4.88255,4.81782,4.83548,211304.44027576,0
+CGO.US,D,20060426,000000,4.84276,4.85575,4.81782,4.81782,59953.155598735,0
+CGO.US,D,20060427,000000,4.81445,4.85929,4.78701,4.85929,189262.9806563,0
+CGO.US,D,20060428,000000,4.8522,4.88255,4.81782,4.88255,113428.88220356,0
+CGO.US,D,20060501,000000,4.86985,4.87545,4.83548,4.85929,85229.047117477,0
+CGO.US,D,20060502,000000,4.8522,4.90067,4.83949,4.86985,245685.13446629,0
+CGO.US,D,20060503,000000,4.8905,4.8905,4.8522,4.86985,243323.28184471,0
+CGO.US,D,20060504,000000,4.86304,4.90776,4.86304,4.89741,262123.88566836,0
+CGO.US,D,20060505,000000,4.91094,4.91674,4.87545,4.91674,247725.79226173,0
+CGO.US,D,20060508,000000,4.92691,5.01613,4.92412,5.01613,240391.84373142,0
+CGO.US,D,20060509,000000,4.99941,5.05674,4.99941,5.04966,202769.22309568,0
+CGO.US,D,20060510,000000,5.00874,5.09065,5.00874,5.04674,181021.12141741,0
+CGO.US,D,20060511,000000,5.03591,5.05273,5.02639,5.02639,129310.89570698,0
+CGO.US,D,20060512,000000,5.02256,5.02256,4.95868,4.98819,123718.89378381,0
+CGO.US,D,20060515,000000,4.96549,4.98819,4.92412,4.94008,126374.1043466,0
+CGO.US,D,20060516,000000,4.92412,4.96146,4.92412,4.95868,112546.66708107,0
+CGO.US,D,20060517,000000,4.98156,4.98156,4.92691,4.95092,125188.89543814,0
+CGO.US,D,20060518,000000,4.95456,5.04329,4.92412,4.99941,159875.7953629,0
+CGO.US,D,20060519,000000,5.00174,5.01873,4.92412,4.94766,88451.701873128,0
+CGO.US,D,20060522,000000,4.92691,4.94008,4.71368,4.81782,168099.45356163,0
+CGO.US,D,20060523,000000,4.83949,4.85929,4.81147,4.82155,91681.851174722,0
+CGO.US,D,20060524,000000,4.81782,4.81782,4.71368,4.73424,89920.632878029,0
+CGO.US,D,20060525,000000,4.73424,4.78701,4.73424,4.77159,109019.94788999,0
+CGO.US,D,20060526,000000,4.74282,4.81147,4.74282,4.80811,37913.837278112,0
+CGO.US,D,20060530,000000,4.79859,4.80465,4.76366,4.79456,30565.970305344,0
+CGO.US,D,20060531,000000,4.79456,4.79456,4.74983,4.78701,44958.710464883,0
+CGO.US,D,20060601,000000,4.80811,4.85575,4.80811,4.83548,64950.947093547,0
+CGO.US,D,20060602,000000,4.8522,4.95456,4.84567,4.92047,158683.09190848,0
+CGO.US,D,20060605,000000,4.93046,4.96146,4.91338,4.94766,109909.65755843,0
+CGO.US,D,20060606,000000,4.92691,5.00174,4.90404,5.00174,79346.899201348,0
+CGO.US,D,20060607,000000,5.00174,5.00174,4.92047,4.93739,104306.94914105,0
+CGO.US,D,20060608,000000,4.90776,4.92412,4.84912,4.84912,31140.909044142,0
+CGO.US,D,20060609,000000,4.91674,4.97193,4.86985,4.92047,50841.929030433,0
+CGO.US,D,20060612,000000,4.91094,4.91094,4.8295,4.84567,60533.447584636,0
+CGO.US,D,20060613,000000,4.84567,4.8522,4.69584,4.73004,156629.58632001,0
+CGO.US,D,20060614,000000,4.73004,4.73424,4.64175,4.65857,81698.045328727,0
+CGO.US,D,20060615,000000,4.63084,4.71741,4.63084,4.68921,89920.632878029,0
+CGO.US,D,20060616,000000,4.68921,4.72275,4.6484,4.71368,59669.433502308,0
+CGO.US,D,20060619,000000,4.7065,4.79456,4.69229,4.77477,54654.51161677,0
+CGO.US,D,20060620,000000,4.73424,4.79093,4.70967,4.77159,81412.181933457,0
+CGO.US,D,20060621,000000,4.74983,4.79456,4.73424,4.75665,44958.710464883,0
+CGO.US,D,20060622,000000,4.73713,4.77477,4.73424,4.76804,54654.51161677,0
+CGO.US,D,20060623,000000,4.74983,4.81782,4.74983,4.81782,98149.644323854,0
+CGO.US,D,20060626,000000,4.84567,4.84567,4.78141,4.80091,56431.78965477,0
+CGO.US,D,20060627,000000,4.80811,4.84912,4.78438,4.82155,54360.083026137,0
+CGO.US,D,20060628,000000,4.80811,4.83278,4.80811,4.8253,44367.711984777,0
+CGO.US,D,20060629,000000,4.83278,4.90067,4.80811,4.90067,126958.67893018,0
+CGO.US,D,20060630,000000,4.98819,4.99941,4.95456,4.97193,81989.261971098,0
+CGO.US,D,20060703,000000,5.00174,5.00174,4.90404,4.93456,20566.104718039,0
+CGO.US,D,20060705,000000,4.90404,4.95456,4.89741,4.92047,44080.777940087,0
+CGO.US,D,20060706,000000,4.94363,4.97193,4.92047,4.96924,56431.78965477,0
+CGO.US,D,20060707,000000,4.97856,5.01873,4.94008,4.96549,61413.521408273,0
+CGO.US,D,20060710,000000,4.99605,5.03339,4.94363,5.00174,148105.07563412,0
+CGO.US,D,20060711,000000,5.00174,5.00174,4.90776,4.92047,81108.117498039,0
+CGO.US,D,20060712,000000,4.92047,5.00174,4.92047,4.98819,52893.293320076,0
+CGO.US,D,20060713,000000,5.02256,5.02256,4.91338,4.98819,48483.288357111,0
+CGO.US,D,20060714,000000,5.00174,5.01613,4.90404,4.92412,72580.394863902,0
+CGO.US,D,20060717,000000,4.93046,4.96549,4.90404,4.95456,75806.261567813,0
+CGO.US,D,20060718,000000,4.92047,4.93046,4.86686,4.89293,65233.598540551,0
+CGO.US,D,20060719,000000,4.92691,4.95092,4.86686,4.91094,70821.31786605,0
+CGO.US,D,20060720,000000,4.93739,5.01613,4.91338,5.01613,59366.439716313,0
+CGO.US,D,20060721,000000,4.99605,5.01873,4.92691,5.00573,53488.574397864,0
+CGO.US,D,20060724,000000,5.01191,5.01191,4.91338,4.95456,89920.632878029,0
+CGO.US,D,20060725,000000,4.97474,5.00573,4.95456,4.98819,86101.626395169,0
+CGO.US,D,20060726,000000,5.00874,5.01873,4.93739,5.00874,156041.79978817,0
+CGO.US,D,20060727,000000,5.03041,5.08419,5.00174,5.0703,84636.97798795,0
+CGO.US,D,20060728,000000,5.04966,5.08419,4.99605,5.06645,67294.59867498,0
+CGO.US,D,20060731,000000,5.0703,5.07262,5.00874,5.07262,71706.744936788,0
+CGO.US,D,20060801,000000,5.05273,5.18891,5.03591,5.04966,131064.61945774,0
+CGO.US,D,20060802,000000,5.03993,5.09784,5.03591,5.0703,73173.534642847,0
+CGO.US,D,20060803,000000,5.09784,5.17668,5.06645,5.17668,82869.335794733,0
+CGO.US,D,20060804,000000,5.24037,5.24037,5.05273,5.1212,103144.22387041,0
+CGO.US,D,20060807,000000,5.10773,5.16903,5.06645,5.08702,100780.22994998,0
+CGO.US,D,20060808,000000,5.15164,5.15164,5.07262,5.09065,71994.749630898,0
+CGO.US,D,20060809,000000,5.09495,5.09784,5.00174,5.05273,74057.891064167,0
+CGO.US,D,20060810,000000,5.05273,5.05273,5.00874,5.05273,67591.168564456,0
+CGO.US,D,20060811,000000,5.07262,5.1212,5.03591,5.09784,78748.406175297,0
+CGO.US,D,20060814,000000,5.1212,5.36123,5.0703,5.08702,123139.67244733,0
+CGO.US,D,20060815,000000,5.10466,5.16592,5.10466,5.16004,89332.846346185,0
+CGO.US,D,20060816,000000,5.19218,5.29341,5.18181,5.27802,159875.7953629,0
+CGO.US,D,20060817,000000,5.31089,5.33928,5.17273,5.25382,170437.75189597,0
+CGO.US,D,20060818,000000,5.23065,5.29557,5.23065,5.25913,101680.6461126,0
+CGO.US,D,20060821,000000,5.28856,5.28856,5.19919,5.24364,98434.437069701,0
+CGO.US,D,20060822,000000,5.26336,5.27409,5.15519,5.18181,106662.3778661,0
+CGO.US,D,20060823,000000,5.19919,5.19919,5.10167,5.16592,128419.04473973,0
+CGO.US,D,20060824,000000,5.13062,5.21365,5.13062,5.15519,58773.299937365,0
+CGO.US,D,20060825,000000,5.12409,5.20572,5.09784,5.17273,129019.67906461,0
+CGO.US,D,20060828,000000,5.18611,5.22114,5.16004,5.22114,75234.534777276,0
+CGO.US,D,20060829,000000,5.24364,5.25615,5.18181,5.23504,61122.304765903,0
+CGO.US,D,20060830,000000,5.27025,5.27409,5.19218,5.24037,82582.401750045,0
+CGO.US,D,20060831,000000,5.26784,5.27025,5.19601,5.21721,48200.636910103,0
+CGO.US,D,20060901,000000,5.25615,5.25615,5.1212,5.17273,99342.347778271,0
+CGO.US,D,20060905,000000,5.17273,5.24037,5.17273,5.24037,82582.401750045,0
+CGO.US,D,20060906,000000,5.23504,5.31444,5.19218,5.27802,128419.04473973,0
+CGO.US,D,20060907,000000,5.24037,5.31734,5.18181,5.22401,109909.65755843,0
+CGO.US,D,20060908,000000,5.21721,5.28163,5.13062,5.17273,125188.89543814,0
+CGO.US,D,20060911,000000,5.17273,5.29341,5.17273,5.23776,74644.60694659,0
+CGO.US,D,20060912,000000,5.24364,5.24364,5.20572,5.21721,39960.918970073,0
+CGO.US,D,20060913,000000,5.18891,5.24364,5.18891,5.24364,27618.472450756,0
+CGO.US,D,20060914,000000,5.2469,5.2469,5.19601,5.20254,43481.214264618,0
+CGO.US,D,20060915,000000,5.20908,5.27409,5.20572,5.26336,69653.239348303,0
+CGO.US,D,20060918,000000,5.25913,5.25913,5.13062,5.24364,117250.02998526,0
+CGO.US,D,20060919,000000,5.22401,5.24037,5.10466,5.15519,106391.50356273,0
+CGO.US,D,20060920,000000,5.16903,5.21365,5.08702,5.09784,210987.5280473,0
+CGO.US,D,20060921,000000,5.10466,5.13062,5.08419,5.1169,68182.16704456,0
+CGO.US,D,20060922,000000,5.1169,5.16341,5.1112,5.14192,73777.380916,0
+CGO.US,D,20060925,000000,5.14801,5.16341,5.1212,5.15164,28796.186813286,0
+CGO.US,D,20060926,000000,5.15164,5.15519,5.1169,5.15519,79052.470610714,0
+CGO.US,D,20060927,000000,5.14801,5.1793,5.12782,5.13454,47011.145403947,0
+CGO.US,D,20060928,000000,5.17273,5.19919,5.14455,5.19919,48483.288357111,0
+CGO.US,D,20060929,000000,5.22114,5.22748,5.1379,5.15164,67591.168564456,0
+CGO.US,D,20061002,000000,5.16004,5.18181,5.14455,5.18181,44367.711984777,0
+CGO.US,D,20061003,000000,5.18181,5.25913,5.16341,5.22748,76986.117229185,0
+CGO.US,D,20061004,000000,5.22748,5.37879,5.22748,5.35079,106969.65424978,0
+CGO.US,D,20061005,000000,5.28475,5.32461,5.2469,5.25615,86403.549531745,0
+CGO.US,D,20061006,000000,5.22401,5.30865,5.20572,5.20908,83458.192975999,0
+CGO.US,D,20061009,000000,5.22401,5.27409,5.22401,5.25382,35556.267254209,0
+CGO.US,D,20061010,000000,5.23776,5.27025,5.22401,5.25615,30565.970305344,0
+CGO.US,D,20061011,000000,5.25055,5.37505,5.24037,5.30865,94334.920438677,0
+CGO.US,D,20061012,000000,5.30865,5.35442,5.28163,5.30594,35254.344117634,0
+CGO.US,D,20061013,000000,5.34199,5.36488,5.24037,5.36123,45851.632081564,0
+CGO.US,D,20061016,000000,5.36665,5.36889,5.33639,5.36889,41430.920624395,0
+CGO.US,D,20061017,000000,5.34199,5.39298,5.29557,5.30865,60840.723968315,0
+CGO.US,D,20061018,000000,5.30249,5.34199,5.25913,5.29557,81698.045328727,0
+CGO.US,D,20061019,000000,5.29341,5.34199,5.24037,5.33218,96391.637975424,0
+CGO.US,D,20061020,000000,5.31444,5.34199,5.27802,5.34199,104306.94914105,0
+CGO.US,D,20061023,000000,5.34199,5.34199,5.29557,5.33928,76407.966542123,0
+CGO.US,D,20061024,000000,5.34199,5.34199,5.27025,5.28475,97868.063526267,0
+CGO.US,D,20061025,000000,5.29856,5.32461,5.28475,5.31734,76986.117229185,0
+CGO.US,D,20061026,000000,5.34199,5.37879,5.30865,5.31444,93449.493367937,0
+CGO.US,D,20061027,000000,5.29856,5.31734,5.29341,5.30865,40833.498247765,0
+CGO.US,D,20061030,000000,5.31444,5.39298,5.27409,5.29557,83458.192975999,0
+CGO.US,D,20061031,000000,5.30594,5.31089,5.26784,5.28163,64063.378723966,0
+CGO.US,D,20061101,000000,5.32723,5.33928,5.27802,5.27802,73470.104532321,0
+CGO.US,D,20061102,000000,5.28163,5.31444,5.28163,5.31444,52014.29014586,0
+CGO.US,D,20061103,000000,5.32461,5.33928,5.27409,5.30865,73173.534642847,0
+CGO.US,D,20061106,000000,5.33218,5.33928,5.29341,5.31444,94920.565671679,0
+CGO.US,D,20061107,000000,5.33928,5.38514,5.32107,5.32723,48483.288357111,0
+CGO.US,D,20061108,000000,5.30865,5.40084,5.30865,5.36889,41430.920624395,0
+CGO.US,D,20061109,000000,5.35442,5.35442,5.27802,5.28856,116959.88399231,0
+CGO.US,D,20061110,000000,5.28163,5.29856,5.26336,5.29856,48779.858246584,0
+CGO.US,D,20061113,000000,5.29856,5.30594,5.26784,5.28163,39084.057094698,0
+CGO.US,D,20061114,000000,5.29557,5.33639,5.29557,5.33639,97868.063526267,0
+CGO.US,D,20061115,000000,5.33639,5.37505,5.30865,5.37243,66411.312903084,0
+CGO.US,D,20061116,000000,5.38917,5.38917,5.33928,5.36123,95510.493502366,0
+CGO.US,D,20061117,000000,5.34199,5.37505,5.30865,5.37505,112259.7330364,0
+CGO.US,D,20061120,000000,5.33218,5.48947,5.33218,5.45099,134885.76723945,0
+CGO.US,D,20061121,000000,5.428,5.49749,5.41942,5.49749,114014.52743656,0
+CGO.US,D,20061122,000000,5.48704,5.49489,5.36123,5.42307,89920.632878029,0
+CGO.US,D,20061124,000000,5.428,5.45444,5.428,5.45099,25857.254154062,0
+CGO.US,D,20061127,000000,5.41942,5.54391,5.40747,5.42307,88758.978256805,0
+CGO.US,D,20061128,000000,5.43614,5.49489,5.428,5.46237,45543.285048467,0
+CGO.US,D,20061129,000000,5.47928,5.59408,5.44651,5.58315,59058.092683214,0
+CGO.US,D,20061130,000000,5.61157,5.67675,5.56298,5.66562,85517.051811587,0
+CGO.US,D,20061201,000000,5.66236,5.66236,5.59408,5.60061,22632.458099571,0
+CGO.US,D,20061204,000000,5.5529,5.56645,5.47247,5.51217,129605.32429763,0
+CGO.US,D,20061205,000000,5.48349,5.537,5.48349,5.51908,55837.579226401,0
+CGO.US,D,20061206,000000,5.52655,5.53963,5.46237,5.47928,59058.092683214,0
+CGO.US,D,20061207,000000,5.48947,5.53963,5.46836,5.52982,44367.711984777,0
+CGO.US,D,20061208,000000,5.52655,5.59772,5.51217,5.57755,77879.038845868,0
+CGO.US,D,20061211,000000,5.57755,5.58764,5.53413,5.53963,26736.257328279,0
+CGO.US,D,20061212,000000,5.54391,5.60519,5.49106,5.60519,95799.568845896,0
+CGO.US,D,20061213,000000,5.61157,5.64135,5.54391,5.56645,77289.111015182,0
+CGO.US,D,20061214,000000,5.54391,5.76117,5.54391,5.67301,73470.104532321,0
+CGO.US,D,20061215,000000,5.66964,5.68654,5.59138,5.68654,77585.680904654,0
+CGO.US,D,20061218,000000,5.69655,5.72158,5.60838,5.64386,33503.832315147,0
+CGO.US,D,20061219,000000,5.62873,5.63535,5.58315,5.63117,32629.111738612,0
+CGO.US,D,20061220,000000,5.64386,5.76314,5.47928,5.58315,86989.194764748,0
+CGO.US,D,20061221,000000,5.56981,5.64135,5.55962,5.64135,57596.656224253,0
+CGO.US,D,20061222,000000,5.67301,5.68654,5.57755,5.59408,48779.858246584,0
+CGO.US,D,20061226,000000,5.59138,5.61157,5.58764,5.60838,6768.6456362879,0
+CGO.US,D,20061227,000000,5.61157,5.67934,5.60519,5.67934,29970.689227555,0
+CGO.US,D,20061228,000000,5.77724,5.78453,5.71719,5.74417,57596.656224253,0
+CGO.US,D,20061229,000000,5.74138,5.78228,5.72336,5.74801,32331.471199718,0
+CGO.US,D,20070103,000000,5.7737,5.7737,5.56645,5.63535,125784.17651591,0
+CGO.US,D,20070104,000000,5.62873,5.71233,5.61157,5.70298,75517.186224283,0
+CGO.US,D,20070105,000000,5.68654,5.78228,5.60838,5.75819,127241.33037718,0
+CGO.US,D,20070108,000000,5.74801,5.74801,5.66562,5.70822,35556.267254209,0
+CGO.US,D,20070109,000000,5.70822,5.75819,5.6477,5.72158,62895.300206219,0
+CGO.US,D,20070110,000000,5.69655,5.69655,5.58025,5.61157,86403.549531745,0
+CGO.US,D,20070111,000000,5.62873,5.70822,5.57755,5.6901,121377.38350122,0
+CGO.US,D,20070112,000000,5.69373,5.70298,5.59138,5.64386,152223.86395473,0
+CGO.US,D,20070116,000000,5.63779,5.73035,5.59408,5.72158,101095.0008796,0
+CGO.US,D,20070117,000000,5.6518,5.71719,5.62873,5.6518,119009.10698311,0
+CGO.US,D,20070118,000000,5.63117,5.70822,5.63117,5.67301,94920.565671679,0
+CGO.US,D,20070119,000000,5.69655,5.73035,5.66562,5.69943,101095.0008796,0
+CGO.US,D,20070122,000000,5.67301,5.70822,5.63117,5.67675,75517.186224283,0
+CGO.US,D,20070123,000000,5.68654,5.69373,5.6477,5.69373,86101.626395169,0
+CGO.US,D,20070124,000000,5.69943,5.79844,5.69943,5.74138,111962.09249749,0
+CGO.US,D,20070125,000000,5.71719,5.75529,5.68654,5.72158,37016.633063747,0
+CGO.US,D,20070126,000000,5.68309,5.80555,5.68309,5.80555,89633.698833339,0
+CGO.US,D,20070129,000000,5.78228,5.79143,5.7367,5.74801,64063.378723966,0
+CGO.US,D,20070130,000000,5.73382,5.81609,5.72336,5.80555,33802.543503459,0
+CGO.US,D,20070131,000000,5.85654,5.8671,5.75819,5.8671,90215.061468661,0
+CGO.US,D,20070201,000000,5.83553,5.87972,5.80555,5.80555,44669.635121353,0
+CGO.US,D,20070202,000000,5.83553,5.85253,5.80555,5.8331,45543.285048467,0
+CGO.US,D,20070205,000000,5.82507,5.86346,5.78453,5.86346,75234.534777276,0
+CGO.US,D,20070206,000000,5.8671,5.8671,5.79844,5.82897,37311.06165438,0
+CGO.US,D,20070207,000000,5.78453,5.81609,5.77724,5.81609,65539.804274809,0
+CGO.US,D,20070208,000000,5.7737,5.82897,5.76744,5.7737,84927.123980899,0
+CGO.US,D,20070209,000000,5.78894,5.85934,5.78228,5.81609,40258.559508967,0
+CGO.US,D,20070212,000000,5.80265,5.80265,5.72605,5.74801,57304.368932462,0
+CGO.US,D,20070213,000000,5.69373,5.7367,5.67301,5.7367,81412.181933457,0
+CGO.US,D,20070214,000000,5.72605,5.78228,5.66236,5.70822,90663.663575843,0
+CGO.US,D,20070215,000000,5.71719,5.72158,5.68654,5.70822,29970.689227555,0
+CGO.US,D,20070216,000000,5.71233,5.73035,5.70822,5.72605,37615.126089796,0
+CGO.US,D,20070220,000000,5.71233,5.74417,5.69655,5.71233,67015.159176235,0
+CGO.US,D,20070221,000000,5.70522,5.73035,5.6477,5.66236,100780.22994998,0
+CGO.US,D,20070222,000000,5.68654,5.71719,5.6518,5.71233,112546.66708107,0
+CGO.US,D,20070223,000000,5.71233,5.81282,5.70298,5.81282,42623.624078812,0
+CGO.US,D,20070226,000000,5.81609,5.87972,5.6901,5.72158,82270.842768684,0
+CGO.US,D,20070227,000000,5.61808,5.67675,5.38225,5.49489,165155.16765531,0
+CGO.US,D,20070228,000000,5.46574,5.55662,5.44343,5.51217,70821.31786605,0
+CGO.US,D,20070301,000000,5.46836,5.53413,5.44343,5.53413,74937.964887803,0
+CGO.US,D,20070302,000000,5.53413,5.56645,5.43306,5.45099,71994.749630898,0
+CGO.US,D,20070305,000000,5.44343,5.45099,5.30249,5.31734,103438.65246103,0
+CGO.US,D,20070306,000000,5.43073,5.52328,5.41942,5.52328,47011.145403947,0
+CGO.US,D,20070307,000000,5.51217,5.60838,5.43073,5.51908,74057.891064167,0
+CGO.US,D,20070308,000000,5.54794,5.59408,5.54794,5.57755,32913.904484459,0
+CGO.US,D,20070309,000000,5.58764,5.60519,5.57755,5.57755,68762.459030463,0
+CGO.US,D,20070312,000000,5.58025,5.6518,5.58025,5.6518,17346.66191065,0
+CGO.US,D,20070313,000000,5.62462,5.63779,5.53413,5.53413,139294.70155298,0
+CGO.US,D,20070314,000000,5.53413,5.55962,5.48349,5.51217,138401.7799363,0
+CGO.US,D,20070315,000000,5.49489,5.62873,5.49106,5.62462,54360.083026137,0
+CGO.US,D,20070316,000000,5.62462,5.69373,5.61808,5.69373,41132.209436082,0
+CGO.US,D,20070319,000000,5.68654,5.70522,5.65983,5.70298,30265.117818187,0
+CGO.US,D,20070320,000000,5.68309,5.74417,5.66236,5.69373,74057.891064167,0
+CGO.US,D,20070321,000000,5.70822,5.78228,5.66236,5.75529,54955.364103924,0
+CGO.US,D,20070322,000000,5.74138,5.74801,5.70298,5.74801,54955.364103924,0
+CGO.US,D,20070323,000000,5.74801,5.76314,5.71233,5.7367,38201.841972222,0
+CGO.US,D,20070326,000000,5.72158,5.76314,5.72158,5.76314,48200.636910103,0
+CGO.US,D,20070327,000000,5.72158,5.84215,5.71719,5.82273,76701.324483335,0
+CGO.US,D,20070328,000000,5.76995,5.81282,5.76995,5.80555,17633.59595534,0
+CGO.US,D,20070329,000000,5.82507,5.84215,5.77724,5.77724,23788.759473691,0
+CGO.US,D,20070330,000000,5.79844,5.81282,5.77724,5.7948,28509.252768597,0
+CGO.US,D,20070402,000000,5.7948,5.83889,5.79143,5.81609,59953.155598735,0
+CGO.US,D,20070403,000000,5.82507,5.84917,5.78228,5.81609,55837.579226401,0
+CGO.US,D,20070404,000000,5.80555,5.82507,5.77724,5.80919,34386.047437624,0
+CGO.US,D,20070405,000000,5.81282,5.84215,5.80265,5.81609,44367.711984777,0
+CGO.US,D,20070409,000000,5.84917,5.88269,5.83889,5.84523,37615.126089796,0
+CGO.US,D,20070410,000000,5.84523,5.87092,5.82507,5.84917,46132.142229733,0
+CGO.US,D,20070411,000000,5.85934,5.8671,5.82507,5.85253,52893.293320076,0
+CGO.US,D,20070412,000000,5.85654,5.87972,5.84523,5.87972,73777.380916,0
+CGO.US,D,20070413,000000,5.87309,5.89175,5.85253,5.89175,74356.602252481,0
+CGO.US,D,20070416,000000,5.89466,5.90949,5.89175,5.90689,39666.490379441,0
+CGO.US,D,20070417,000000,5.90949,6.06847,5.90949,6.04137,71994.749630898,0
+CGO.US,D,20070418,000000,6.03063,6.04895,5.9888,6.03811,85817.90429874,0
+CGO.US,D,20070419,000000,6.00608,6.01363,5.96713,5.96713,64364.231211121,0
+CGO.US,D,20070420,000000,5.97376,6.02755,5.95984,5.99626,94334.920438677,0
+CGO.US,D,20070423,000000,6.00608,6.03811,6.00046,6.01737,56717.653050037,0
+CGO.US,D,20070424,000000,6.00608,6.00608,5.95331,5.95331,80526.754862718,0
+CGO.US,D,20070425,000000,5.90689,6.00046,5.82021,5.99252,186309.05890519,0
+CGO.US,D,20070426,000000,6.00318,6.04137,5.95984,6.01363,80807.265010886,0
+CGO.US,D,20070427,000000,6.02056,6.03063,5.98507,5.99626,35556.267254209,0
+CGO.US,D,20070430,000000,6.00318,6.00318,5.92827,5.96396,27618.472450756,0
+CGO.US,D,20070501,000000,5.97741,5.97741,5.88269,5.91986,63179.022302648,0
+CGO.US,D,20070502,000000,5.95714,6.07912,5.95714,6.06454,84048.120806683,0
+CGO.US,D,20070503,000000,6.08258,6.08744,6.03063,6.05381,59953.155598735,0
+CGO.US,D,20070504,000000,6.05669,6.10153,6.02056,6.03811,115202.9482933,0
+CGO.US,D,20070507,000000,6.05669,6.09752,6.04503,6.04503,85229.047117477,0
+CGO.US,D,20070508,000000,6.02056,6.08258,6.00318,6.08258,52014.29014586,0
+CGO.US,D,20070509,000000,6.04137,6.21782,6.03428,6.11432,164580.22891651,0
+CGO.US,D,20070510,000000,6.09752,6.11881,6.07425,6.07912,98744.925401642,0
+CGO.US,D,20070511,000000,6.07912,6.09098,6.03811,6.08574,57890.014165466,0
+CGO.US,D,20070514,000000,6.06847,6.08258,5.95331,6.00318,149286.00194492,0
+CGO.US,D,20070515,000000,5.97376,5.99252,5.94481,5.96226,62895.300206219,0
+CGO.US,D,20070516,000000,5.96965,6.04137,5.95331,6.04137,92280.344200771,0
+CGO.US,D,20070517,000000,6.03325,6.08744,6.03325,6.08744,76986.117229185,0
+CGO.US,D,20070518,000000,6.11881,6.19445,6.10153,6.16804,71994.749630898,0
+CGO.US,D,20070521,000000,6.16092,6.19036,6.06108,6.11881,163680.88340331,0
+CGO.US,D,20070522,000000,6.11881,6.12218,6.024,6.08574,96974.071260164,0
+CGO.US,D,20070523,000000,6.11432,6.18605,6.00318,6.03063,183667.76678485,0
+CGO.US,D,20070524,000000,6.03325,6.07004,5.95984,5.95984,96098.28003421,0
+CGO.US,D,20070525,000000,5.96713,5.9888,5.84917,5.9888,166327.52877072,0
+CGO.US,D,20070529,000000,6.05669,6.13031,5.93471,6.03428,151924.08211697,0
+CGO.US,D,20070530,000000,6.03811,6.16804,6.02056,6.16092,63179.022302648,0
+CGO.US,D,20070531,000000,6.16092,6.18605,6.09752,6.18203,95207.49971637,0
+CGO.US,D,20070601,000000,6.14861,6.23976,6.14861,6.19698,72580.394863902,0
+CGO.US,D,20070604,000000,6.16092,6.22958,6.10583,6.13301,120181.46809854,0
+CGO.US,D,20070605,000000,6.14861,6.16092,6.09435,6.11087,66708.953441978,0
+CGO.US,D,20070606,000000,6.11881,6.12646,6.08574,6.09752,110497.44409027,0
+CGO.US,D,20070607,000000,6.06847,6.06847,5.98507,6.00046,88451.701873128,0
+CGO.US,D,20070608,000000,6.00608,6.06454,5.99252,6.04137,58178.018859575,0
+CGO.US,D,20070611,000000,6.07425,6.08574,6.02056,6.05381,126658.89709245,0
+CGO.US,D,20070612,000000,5.97376,6.03063,5.87309,5.89175,112840.02502227,0
+CGO.US,D,20070613,000000,5.87708,5.99252,5.87708,5.96965,105195.58816004,0
+CGO.US,D,20070614,000000,5.98507,6.19698,5.98507,6.13972,168689.38139233,0
+CGO.US,D,20070615,000000,6.18203,6.22369,6.1513,6.20043,73777.380916,0
+CGO.US,D,20070618,000000,6.20043,6.22071,6.15514,6.18605,94630.41967873,0
+CGO.US,D,20070619,000000,6.17082,6.18203,6.09098,6.15925,111962.09249749,0
+CGO.US,D,20070620,000000,6.17841,6.20818,6.1513,6.16092,117845.31106303,0
+CGO.US,D,20070621,000000,6.16804,6.2053,6.09098,6.09882,166911.0327049,0
+CGO.US,D,20070622,000000,6.09882,6.13572,6.06847,6.13031,92568.348894881,0
+CGO.US,D,20070625,000000,6.14861,6.19698,6.11881,6.12218,100190.30211929,0
+CGO.US,D,20070626,000000,6.06108,6.11881,5.97376,5.97376,103745.92884472,0
+CGO.US,D,20070627,000000,5.95331,6.00046,5.90949,6.00046,102272.71524213,0
+CGO.US,D,20070628,000000,6.02056,6.15514,6.02056,6.12218,35851.766494264,0
+CGO.US,D,20070629,000000,6.09752,6.11087,6.08574,6.09098,34386.047437624,0
+CGO.US,D,20070702,000000,6.04137,6.16356,6.04137,6.16356,42026.201702184,0
+CGO.US,D,20070703,000000,6.16804,6.18203,6.15514,6.17082,17633.59595534,0
+CGO.US,D,20070705,000000,6.18203,6.2053,6.10153,6.13572,48483.288357111,0
+CGO.US,D,20070706,000000,6.14861,6.18203,6.14478,6.15925,65233.598540551,0
+CGO.US,D,20070709,000000,6.22369,6.22369,6.13572,6.13572,62302.160427273,0
+CGO.US,D,20070710,000000,6.13572,6.13572,6.08744,6.10583,72580.394863902,0
+CGO.US,D,20070711,000000,6.14664,6.14664,6.09098,6.13031,42026.201702184,0
+CGO.US,D,20070712,000000,6.13301,6.18203,6.10583,6.16356,72885.529948738,0
+CGO.US,D,20070713,000000,6.16356,6.27807,6.16356,6.27807,77879.038845868,0
+CGO.US,D,20070716,000000,6.26676,6.26676,6.17531,6.20043,43481.214264618,0
+CGO.US,D,20070717,000000,6.21782,6.22958,6.08744,6.15514,73777.380916,0
+CGO.US,D,20070718,000000,6.15514,6.19698,6.08744,6.18203,58178.018859575,0
+CGO.US,D,20070719,000000,6.21465,6.28507,6.2053,6.28507,46430.853418046,0
+CGO.US,D,20070720,000000,6.30656,6.32064,6.23303,6.2462,120497.30967758,0
+CGO.US,D,20070723,000000,6.23613,6.27051,6.14861,6.17082,116080.88081809,0
+CGO.US,D,20070724,000000,6.13301,6.18203,6.06847,6.06847,73173.534642847,0
+CGO.US,D,20070725,000000,6.08574,6.1513,6.02755,6.05381,52014.29014586,0
+CGO.US,D,20070726,000000,6.01363,6.03325,5.81282,5.98507,150760.28619693,0
+CGO.US,D,20070727,000000,5.96965,5.9888,5.70522,5.78453,149286.00194492,0
+CGO.US,D,20070730,000000,5.80555,5.84215,5.73035,5.82507,73777.380916,0
+CGO.US,D,20070731,000000,5.86346,5.96965,5.85934,5.89697,70821.31786605,0
+CGO.US,D,20070801,000000,5.76314,5.82507,5.66236,5.75249,108426.80811106,0
+CGO.US,D,20070802,000000,5.78228,5.78228,5.6901,5.76117,78448.624337563,0
+CGO.US,D,20070803,000000,5.76117,5.76117,5.64386,5.64386,103144.22387041,0
+CGO.US,D,20070806,000000,5.61808,5.65983,5.5045,5.64386,132245.54576855,0
+CGO.US,D,20070807,000000,5.66236,5.67934,5.63117,5.66236,47611.779728838,0
+CGO.US,D,20070808,000000,5.6901,5.7367,5.65983,5.65983,78173.4674365,0
+CGO.US,D,20070809,000000,5.61808,5.61808,5.32461,5.54794,101389.42947023,0
+CGO.US,D,20070810,000000,5.47928,5.47928,5.29856,5.43997,126062.54536523,0
+CGO.US,D,20070813,000000,5.47612,5.50085,5.39298,5.44651,68182.16704456,0
+CGO.US,D,20070814,000000,5.46836,5.48349,5.33639,5.33639,79346.899201348,0
+CGO.US,D,20070815,000000,5.24037,5.28475,4.91094,4.96146,219816.1031686,0
+CGO.US,D,20070816,000000,4.66904,5.02256,4.03222,4.86304,333249.26796984,0
+CGO.US,D,20070817,000000,4.92047,5.25055,4.92047,5.25055,143122.2732312,0
+CGO.US,D,20070820,000000,5.37505,5.41942,5.27409,5.32107,94036.209250361,0
+CGO.US,D,20070821,000000,5.38225,5.57353,5.32461,5.54794,86101.626395169,0
+CGO.US,D,20070822,000000,5.58025,5.82273,5.58025,5.70522,76701.324483335,0
+CGO.US,D,20070823,000000,5.72336,5.8671,5.72336,5.82273,64364.231211121,0
+CGO.US,D,20070824,000000,5.78228,5.8331,5.72605,5.78894,80807.265010886,0
+CGO.US,D,20070827,000000,5.81609,5.87092,5.6518,5.70822,44669.635121353,0
+CGO.US,D,20070828,000000,5.55962,5.68654,5.55962,5.60519,82270.842768684,0
+CGO.US,D,20070829,000000,5.63117,5.70298,5.62462,5.68309,60533.447584636,0
+CGO.US,D,20070830,000000,5.66562,5.70822,5.6477,5.65983,33802.543503459,0
+CGO.US,D,20070831,000000,5.80919,5.80919,5.7367,5.74417,30265.117818187,0
+CGO.US,D,20070904,000000,5.71719,5.7948,5.65983,5.78228,109909.65755843,0
+CGO.US,D,20070905,000000,5.74801,5.78228,5.68654,5.74801,73470.104532321,0
+CGO.US,D,20070906,000000,5.78228,5.78894,5.69655,5.75249,82582.401750045,0
+CGO.US,D,20070907,000000,5.69655,5.73035,5.68309,5.71233,35851.766494264,0
+CGO.US,D,20070910,000000,5.73035,5.79143,5.66236,5.67934,74937.964887803,0
+CGO.US,D,20070911,000000,5.65983,5.72336,5.62873,5.68309,91102.629838241,0
+CGO.US,D,20070912,000000,5.66964,5.74801,5.66964,5.6901,38804.617595953,0
+CGO.US,D,20070913,000000,5.78228,5.78228,5.72158,5.73035,22334.817560677,0
+CGO.US,D,20070914,000000,5.70822,5.75819,5.70522,5.75819,28209.470930861,0
+CGO.US,D,20070917,000000,5.73035,5.76117,5.68654,5.74138,41132.209436082,0
+CGO.US,D,20070918,000000,5.76995,5.8671,5.76314,5.85654,76407.966542123,0
+CGO.US,D,20070919,000000,5.99252,5.99252,5.90689,5.918,49083.922682001,0
+CGO.US,D,20070920,000000,5.91986,5.91986,5.84523,5.8671,74644.60694659,0
+CGO.US,D,20070921,000000,5.90689,5.95714,5.88717,5.90949,78748.406175297,0
+CGO.US,D,20070924,000000,5.91986,5.96226,5.90949,5.92827,44958.710464883,0
+CGO.US,D,20070925,000000,5.90343,5.94481,5.87092,5.94481,43795.985194241,0
+CGO.US,D,20070926,000000,5.96396,6.00318,5.95984,5.97741,85817.90429874,0
+CGO.US,D,20070927,000000,6.00608,6.03428,6.00608,6.02056,56117.018725148,0
+CGO.US,D,20070928,000000,5.98131,6.04137,5.98131,6.04137,32913.904484459,0
+CGO.US,D,20071001,000000,6.05669,6.44945,6.05669,6.09882,91681.851174722,0
+CGO.US,D,20071002,000000,6.12218,6.12218,6.06108,6.08258,65233.598540551,0
+CGO.US,D,20071003,000000,6.04895,6.12646,6.01737,6.02056,63179.022302648,0
+CGO.US,D,20071004,000000,6.04895,6.11881,6.04895,6.11881,89051.265548597,0
+CGO.US,D,20071005,000000,6.25069,6.25069,6.06847,6.12218,76986.117229185,0
+CGO.US,D,20071008,000000,6.09435,6.11881,6.08744,6.10583,42896.639681035,0
+CGO.US,D,20071009,000000,6.11087,6.17531,6.08258,6.15925,66411.312903084,0
+CGO.US,D,20071010,000000,6.14861,6.17841,6.14861,6.15925,69653.239348303,0
+CGO.US,D,20071011,000000,6.2462,6.26611,6.18203,6.18203,86989.194764748,0
+CGO.US,D,20071012,000000,6.21119,6.23613,6.17531,6.21465,42623.624078812,0
+CGO.US,D,20071015,000000,6.29785,6.29785,6.21465,6.24229,95799.568845896,0
+CGO.US,D,20071016,000000,6.24229,6.28507,6.20043,6.23613,118134.38640657,0
+CGO.US,D,20071017,000000,6.32867,6.35305,6.27051,6.33859,72295.602118052,0
+CGO.US,D,20071018,000000,6.28507,6.36249,6.25948,6.36249,83164.835034787,0
+CGO.US,D,20071019,000000,6.29861,6.35305,6.25069,6.28507,117250.02998526,0
+CGO.US,D,20071022,000000,6.25555,6.28507,6.13572,6.2462,63770.020782753,0
+CGO.US,D,20071023,000000,6.28863,6.37389,6.27442,6.34709,58773.299937365,0
+CGO.US,D,20071024,000000,6.3128,6.35017,6.25555,6.33447,58496.001737459,0
+CGO.US,D,20071025,000000,6.36939,6.38883,6.33859,6.38546,57596.656224253,0
+CGO.US,D,20071026,000000,6.43207,6.53042,6.43207,6.52193,84636.97798795,0
+CGO.US,D,20071029,000000,6.54312,6.61524,6.50119,6.5605,51426.503614017,0
+CGO.US,D,20071030,000000,6.59468,6.6186,6.50989,6.52715,54360.083026137,0
+CGO.US,D,20071031,000000,6.52715,6.59721,6.52715,6.59721,34084.124301048,0
+CGO.US,D,20071101,000000,6.59721,6.60413,6.50989,6.50989,64063.378723966,0
+CGO.US,D,20071102,000000,6.53426,6.62215,6.50456,6.61524,44958.710464883,0
+CGO.US,D,20071105,000000,6.58946,6.79074,6.51381,6.54593,41132.209436082,0
+CGO.US,D,20071106,000000,6.5605,6.62814,6.50456,6.62814,38506.977057058,0
+CGO.US,D,20071107,000000,6.53042,6.58946,6.50456,6.50456,46132.142229733,0
+CGO.US,D,20071108,000000,6.50989,6.50989,6.16092,6.38883,126062.54536523,0
+CGO.US,D,20071109,000000,6.20043,6.40144,6.20043,6.40144,68183.237693981,0
+CGO.US,D,20071112,000000,6.35996,6.38053,6.25555,6.30656,42896.639681035,0
+CGO.US,D,20071113,000000,6.32064,6.37735,6.30345,6.30345,79346.899201348,0
+CGO.US,D,20071114,000000,6.35305,6.40144,6.29207,6.35996,67015.159176235,0
+CGO.US,D,20071115,000000,6.3313,6.34709,6.13972,6.15514,64063.378723966,0
+CGO.US,D,20071116,000000,6.23303,6.23303,6.13031,6.18605,54067.795734344,0
+CGO.US,D,20071119,000000,6.22071,6.22071,6.11087,6.13031,31722.271679464,0
+CGO.US,D,20071120,000000,6.11881,6.27051,6.05669,6.08574,69351.316211726,0
+CGO.US,D,20071121,000000,6.04895,6.06847,6.00318,6.03063,66124.378858395,0
+CGO.US,D,20071123,000000,6.08574,6.12218,6.07425,6.10583,17047.950722337,0
+CGO.US,D,20071126,000000,6.11432,6.13572,5.9888,6.01056,37615.126089796,0
+CGO.US,D,20071127,000000,6.04137,6.12218,5.97376,6.04895,85517.051811587,0
+CGO.US,D,20071128,000000,6.07912,6.22071,6.07912,6.21119,65233.598540551,0
+CGO.US,D,20071129,000000,6.16804,6.35996,6.12646,6.35996,66411.312903084,0
+CGO.US,D,20071130,000000,6.409,6.7601,6.39313,6.4515,99620.716627595,0
+CGO.US,D,20071203,000000,6.39313,6.44945,6.29861,6.42469,59366.439716313,0
+CGO.US,D,20071204,000000,6.33447,6.44506,6.33447,6.44506,24970.756433903,0
+CGO.US,D,20071205,000000,6.52715,6.57387,6.46487,6.5605,40258.559508967,0
+CGO.US,D,20071206,000000,6.50456,6.59721,6.50119,6.58544,49362.291531327,0
+CGO.US,D,20071207,000000,6.59468,6.7601,6.57705,6.72778,77585.680904654,0
+CGO.US,D,20071210,000000,6.72778,6.72778,6.39602,6.57105,141640.49443325,0
+CGO.US,D,20071211,000000,6.58946,6.58946,6.43732,6.45553,53776.579091974,0
+CGO.US,D,20071212,000000,6.60823,6.67044,6.48317,6.54312,68762.459030463,0
+CGO.US,D,20071213,000000,6.54312,6.59721,6.54312,6.57387,32023.12416662,0
+CGO.US,D,20071214,000000,6.45553,6.48745,6.409,6.46487,51139.569569326,0
+CGO.US,D,20071217,000000,6.47961,6.48745,6.35558,6.40144,86989.194764748,0
+CGO.US,D,20071218,000000,6.47728,6.4982,6.4148,6.4982,37913.837278112,0
+CGO.US,D,20071219,000000,6.4982,6.51381,6.19698,6.32355,78448.624337563,0
+CGO.US,D,20071220,000000,6.33859,6.35558,6.13301,6.20043,94920.565671679,0
+CGO.US,D,20071221,000000,6.23613,6.32599,6.23613,6.32599,30565.970305344,0
+CGO.US,D,20071224,000000,6.39004,6.69639,6.39004,6.61524,22334.817560677,0
+CGO.US,D,20071226,000000,6.56705,6.65587,6.50989,6.56705,65579.418303368,0
+CGO.US,D,20071227,000000,6.54312,6.62215,6.44169,6.46971,52893.293320076,0
+CGO.US,D,20071228,000000,6.47961,6.51259,6.42116,6.44169,58773.299937365,0
+CGO.US,D,20071231,000000,6.53426,6.54593,6.30345,6.45553,52307.648087072,0
+CGO.US,D,20080102,000000,6.42881,6.58544,6.42881,6.57705,45543.285048467,0
+CGO.US,D,20080103,000000,6.62495,6.62495,6.51875,6.52193,27618.472450756,0
+CGO.US,D,20080104,000000,6.50344,6.58217,6.34363,6.38546,68762.459030463,0
+CGO.US,D,20080107,000000,6.44169,6.46971,6.3313,6.40563,25193.451513364,0
+CGO.US,D,20080108,000000,6.4515,6.49203,6.32355,6.32355,48779.858246584,0
+CGO.US,D,20080109,000000,6.32599,6.43732,6.28095,6.43732,26730.904081175,0
+CGO.US,D,20080110,000000,6.35017,6.45553,6.30656,6.45553,60840.723968315,0
+CGO.US,D,20080111,000000,6.4515,6.57387,6.41807,6.42116,52893.293320076,0
+CGO.US,D,20080114,000000,6.43207,6.48745,6.38053,6.47728,40855.981885596,0
+CGO.US,D,20080115,000000,6.49203,6.49203,6.25948,6.32867,88535.212527924,0
+CGO.US,D,20080116,000000,6.26676,6.28507,6.09098,6.12646,109909.65755843,0
+CGO.US,D,20080117,000000,6.13301,6.25555,5.99626,5.99626,67339.56595064,0
+CGO.US,D,20080118,000000,5.96396,5.96396,5.75249,5.8671,98744.925401642,0
+CGO.US,D,20080122,000000,5.16341,5.62192,5.15519,5.56645,437175.06591719,0
+CGO.US,D,20080123,000000,5.41046,5.81609,5.36488,5.80919,79931.47378493,0
+CGO.US,D,20080124,000000,5.76314,5.81609,5.6518,5.75819,75506.47973008,0
+CGO.US,D,20080125,000000,5.80555,5.8331,5.74801,5.74801,50241.294705541,0
+CGO.US,D,20080128,000000,5.73035,5.8331,5.57755,5.8331,66566.557069054,0
+CGO.US,D,20080129,000000,5.8331,5.901,5.8331,5.8331,33661.217779957,0
+CGO.US,D,20080130,000000,5.78228,5.98131,5.77724,5.89697,51426.503614017,0
+CGO.US,D,20080131,000000,5.82507,6.08574,5.80555,6.08574,46163.191062925,0
+CGO.US,D,20080201,000000,6.024,6.08574,6.02056,6.03428,46340.918866725,0
+CGO.US,D,20080204,000000,6.04503,6.08574,5.88717,5.91249,66411.312903084,0
+CGO.US,D,20080205,000000,5.85253,5.85934,5.52655,5.61808,133864.3676923,0
+CGO.US,D,20080206,000000,5.60519,5.88269,5.52328,5.52655,77289.111015182,0
+CGO.US,D,20080207,000000,5.43614,5.55962,5.39298,5.55962,55992.823392373,0
+CGO.US,D,20080208,000000,5.52655,5.57755,5.51217,5.54391,47611.779728838,0
+CGO.US,D,20080211,000000,5.58315,5.67675,5.54794,5.59772,77289.111015182,0
+CGO.US,D,20080212,000000,5.62192,5.75819,5.56981,5.62192,63179.022302648,0
+CGO.US,D,20080213,000000,5.6477,5.68654,5.51217,5.51908,141791.45600153,0
+CGO.US,D,20080214,000000,5.51217,5.54794,5.28856,5.29856,229125.3998797,0
+CGO.US,D,20080215,000000,5.29856,5.29856,5.16592,5.27409,124033.66471342,0
+CGO.US,D,20080219,000000,5.41046,5.41512,5.36123,5.37243,56743.34863613,0
+CGO.US,D,20080220,000000,5.35805,5.46836,5.30865,5.44343,45921.224293896,0
+CGO.US,D,20080221,000000,5.52655,5.57755,5.41046,5.57755,80807.265010886,0
+CGO.US,D,20080222,000000,5.60061,5.60061,5.44343,5.54391,91402.411675976,0
+CGO.US,D,20080225,000000,5.59138,5.66964,5.55962,5.66964,121900.93106783,0
+CGO.US,D,20080226,000000,5.66964,5.76744,5.63117,5.76744,74937.964887803,0
+CGO.US,D,20080227,000000,5.76117,5.77724,5.71233,5.72336,54520.680439208,0
+CGO.US,D,20080228,000000,5.79844,5.79844,5.65535,5.70522,77585.680904654,0
+CGO.US,D,20080229,000000,5.78894,5.78894,5.56298,5.59408,96391.637975424,0
+CGO.US,D,20080303,000000,5.52328,5.56298,5.48704,5.50085,121743.54560301,0
+CGO.US,D,20080304,000000,5.42307,5.49749,5.42307,5.48349,61960.623262138,0
+CGO.US,D,20080305,000000,5.47247,5.54794,5.41046,5.43997,151924.08211697,0
+CGO.US,D,20080306,000000,5.49489,5.49489,5.36665,5.43073,53488.574397864,0
+CGO.US,D,20080307,000000,5.40084,5.41942,5.38917,5.40747,28509.252768597,0
+CGO.US,D,20080310,000000,5.41046,5.43306,5.24037,5.26336,61122.304765903,0
+CGO.US,D,20080311,000000,5.28856,5.44343,5.25055,5.44343,49083.922682001,0
+CGO.US,D,20080312,000000,5.46237,5.51217,5.38225,5.38225,55151.292947872,0
+CGO.US,D,20080313,000000,5.54391,5.54391,5.16592,5.40747,128419.04473973,0
+CGO.US,D,20080314,000000,5.38917,5.43997,5.11484,5.28163,99809.1509256,0
+CGO.US,D,20080317,000000,5.08702,5.18181,5.06645,5.12782,141640.49443325,0
+CGO.US,D,20080318,000000,5.20572,5.50085,5.17273,5.31089,87570.55740007,0
+CGO.US,D,20080319,000000,5.39691,5.42521,5.34199,5.34199,69941.244042412,0
+CGO.US,D,20080320,000000,5.28163,5.46237,5.27409,5.46237,54238.028992202,0
+CGO.US,D,20080324,000000,5.58764,5.58764,5.41046,5.46836,116373.16810987,0
+CGO.US,D,20080325,000000,5.47928,5.51217,5.38514,5.51217,40258.559508967,0
+CGO.US,D,20080326,000000,5.56298,5.56298,5.48349,5.54391,46477.961992548,0
+CGO.US,D,20080327,000000,5.53963,5.54391,5.49489,5.54391,43207.128012974,0
+CGO.US,D,20080328,000000,5.59408,5.59408,5.44343,5.46237,23788.759473691,0
+CGO.US,D,20080331,000000,5.49489,5.55962,5.42307,5.55962,27618.472450756,0
+CGO.US,D,20080401,000000,5.73382,5.73382,5.53413,5.69655,50241.294705541,0
+CGO.US,D,20080402,000000,5.68654,5.74138,5.68309,5.74138,41132.209436082,0
+CGO.US,D,20080403,000000,5.69943,5.75249,5.65983,5.75249,37913.837278112,0
+CGO.US,D,20080404,000000,5.81282,5.81282,5.47612,5.63535,134885.76723945,0
+CGO.US,D,20080407,000000,5.69943,5.70522,5.55962,5.61157,75328.75192628,0
+CGO.US,D,20080408,000000,5.58025,5.60838,5.55962,5.56981,56117.018725148,0
+CGO.US,D,20080409,000000,5.52982,5.53963,5.38225,5.44651,101389.42947023,0
+CGO.US,D,20080410,000000,5.45099,5.47247,5.38917,5.428,46966.178128288,0
+CGO.US,D,20080411,000000,5.41942,5.42521,5.25615,5.32723,69060.099569355,0
+CGO.US,D,20080414,000000,5.28856,5.42521,5.27409,5.39298,36140.841837793,0
+CGO.US,D,20080415,000000,5.46237,5.46237,5.36889,5.43073,33195.485282046,0
+CGO.US,D,20080416,000000,5.51908,5.53963,5.47247,5.53963,60533.447584636,0
+CGO.US,D,20080417,000000,5.56298,5.56298,5.45798,5.51506,76081.418468877,0
+CGO.US,D,20080418,000000,5.55662,5.63535,5.51908,5.54794,112120.54861173,0
+CGO.US,D,20080421,000000,5.56298,5.59408,5.52655,5.57353,56239.072759082,0
+CGO.US,D,20080422,000000,5.56981,5.57755,5.50889,5.54391,30597.019138538,0
+CGO.US,D,20080423,000000,5.52655,5.56645,5.51506,5.54391,43877.354550196,0
+CGO.US,D,20080424,000000,5.55084,5.58025,5.51908,5.58025,78835.128778357,0
+CGO.US,D,20080425,000000,5.64386,5.64386,5.57755,5.62873,38421.32510342,0
+CGO.US,D,20080428,000000,5.69373,5.69373,5.62462,5.64386,63499.146479371,0
+CGO.US,D,20080429,000000,5.66236,5.66236,5.58025,5.62192,48257.381329389,0
+CGO.US,D,20080430,000000,5.68309,5.68309,5.61491,5.61808,41591.518037468,0
+CGO.US,D,20080501,000000,5.64135,5.69655,5.58315,5.69655,51013.23293771,0
+CGO.US,D,20080502,000000,5.80919,5.80919,5.6518,5.72158,88140.142891767,0
+CGO.US,D,20080505,000000,5.74801,5.76117,5.71719,5.73035,31954.602603708,0
+CGO.US,D,20080506,000000,5.74138,5.75819,5.71233,5.7367,41335.632825972,0
+CGO.US,D,20080507,000000,5.73382,5.75249,5.70822,5.71719,37266.09437872,0
+CGO.US,D,20080508,000000,5.6901,5.69373,5.63535,5.63535,56027.084173827,0
+CGO.US,D,20080509,000000,5.63535,5.63535,5.55084,5.60061,58269.024060318,0
+CGO.US,D,20080512,000000,5.63779,5.6518,5.56298,5.63779,34381.764839941,0
+CGO.US,D,20080513,000000,5.74801,5.74801,5.56981,5.65535,75854.440791734,0
+CGO.US,D,20080514,000000,5.71233,5.74138,5.68654,5.70522,99971.889637515,0
+CGO.US,D,20080515,000000,5.77724,5.77724,5.68309,5.75819,52608.500574228,0
+CGO.US,D,20080516,000000,5.78894,5.80265,5.74801,5.76117,49008.977222567,0
+CGO.US,D,20080519,000000,5.78228,5.81609,5.7367,5.74417,58261.529514373,0
+CGO.US,D,20080520,000000,5.7367,5.85253,5.65535,5.76314,102629.24149915,0
+CGO.US,D,20080521,000000,5.78453,5.78894,5.71233,5.72605,41842.050001861,0
+CGO.US,D,20080522,000000,5.74138,5.79844,5.58315,5.67934,140292.54681287,0
+CGO.US,D,20080523,000000,5.61808,5.63779,5.59772,5.59772,36919.203966483,0
+CGO.US,D,20080527,000000,5.55662,5.80555,5.55662,5.61157,45346.285555099,0
+CGO.US,D,20080528,000000,5.69655,5.80919,5.60838,5.68654,68223.922371959,0
+CGO.US,D,20080529,000000,5.67675,5.7948,5.67675,5.78228,23655.998945551,0
+CGO.US,D,20080530,000000,5.8331,5.84917,5.75529,5.75529,92749.288646942,0
+CGO.US,D,20080602,000000,5.75249,5.76995,5.68654,5.76744,35839.989350639,0
+CGO.US,D,20080603,000000,5.8331,5.8331,5.76995,5.80555,48174.941324012,0
+CGO.US,D,20080604,000000,5.88269,5.88269,5.74801,5.81609,34650.497844481,0
+CGO.US,D,20080605,000000,5.84215,5.84917,5.79143,5.8331,32578.791215849,0
+CGO.US,D,20080606,000000,5.86346,5.86346,5.63779,5.70822,63606.211421421,0
+CGO.US,D,20080609,000000,5.70522,5.72158,5.57353,5.70298,82321.163291446,0
+CGO.US,D,20080610,000000,5.55662,5.58315,5.45099,5.55662,64652.23590523,0
+CGO.US,D,20080611,000000,5.48704,5.50085,5.36123,5.47612,68853.464231203,0
+CGO.US,D,20080612,000000,6.08574,6.08574,5.45444,5.50889,51259.48230442,0
+CGO.US,D,20080613,000000,5.5045,5.52655,5.39298,5.48704,66696.105648932,0
+CGO.US,D,20080616,000000,5.47612,5.47612,5.39298,5.46836,58638.398110383,0
+CGO.US,D,20080617,000000,5.50085,5.50085,5.36123,5.39298,74349.107706538,0
+CGO.US,D,20080618,000000,5.39298,5.40411,5.34657,5.40411,118870.99320785,0
+CGO.US,D,20080619,000000,5.41046,5.41046,5.32723,5.39691,53830.111562998,0
+CGO.US,D,20080620,000000,5.36488,5.39691,5.29856,5.32461,71601.821293581,0
+CGO.US,D,20080623,000000,5.39691,5.39691,5.30865,5.31734,49414.75335293,0
+CGO.US,D,20080624,000000,5.30249,5.33639,5.24364,5.25382,96873.430214639,0
+CGO.US,D,20080625,000000,5.23776,5.32461,5.23504,5.32461,31962.097149651,0
+CGO.US,D,20080626,000000,5.29856,5.30865,5.22401,5.27802,58116.991842607,0
+CGO.US,D,20080627,000000,5.29341,5.29341,5.14455,5.15519,65787.124290942,0
+CGO.US,D,20080630,000000,5.09495,5.16903,5.08,5.14455,65501.260895673,0
+CGO.US,D,20080701,000000,5.10466,5.19218,5.02256,5.16592,57565.60739106,0
+CGO.US,D,20080702,000000,5.18181,5.18181,5.1169,5.1379,32950.306564756,0
+CGO.US,D,20080703,000000,5.12409,5.1379,5.10167,5.1169,24043.574035767,0
+CGO.US,D,20080707,000000,5.09065,5.10167,5.04674,5.09784,54794.766690853,0
+CGO.US,D,20080708,000000,5.1169,5.20572,5.07692,5.18611,46967.248777708,0
+CGO.US,D,20080709,000000,5.1793,5.1793,5.03041,5.03339,48252.028082289,0
+CGO.US,D,20080710,000000,5.05674,5.08419,5.00573,5.02639,49935.088971285,0
+CGO.US,D,20080711,000000,4.99605,5.00174,4.90404,4.96924,72332.004198349,0
+CGO.US,D,20080714,000000,5.00573,5.00874,4.86985,4.93456,54240.170291043,0
+CGO.US,D,20080715,000000,4.8522,4.91674,4.60449,4.8253,204076.48603809,0
+CGO.US,D,20080716,000000,4.88621,4.93456,4.81782,4.93456,70020.472099527,0
+CGO.US,D,20080717,000000,5.10773,5.10773,4.95456,5.04966,60944.576962102,0
+CGO.US,D,20080718,000000,5.09495,5.09495,5.00174,5.07262,62213.296525373,0
+CGO.US,D,20080721,000000,5.1112,5.1112,5.03339,5.05674,78239.84770057,0
+CGO.US,D,20080722,000000,5.05674,5.1112,5.01873,5.1112,88327.506540351,0
+CGO.US,D,20080723,000000,5.14801,5.15519,5.10167,5.15519,41334.562176551,0
+CGO.US,D,20080724,000000,5.18181,5.18181,4.94766,5.00874,39563.708035074,0
+CGO.US,D,20080725,000000,4.98819,5.10773,4.98819,5.10773,58087.013658835,0
+CGO.US,D,20080728,000000,5.08419,5.09495,4.97474,5.02256,43649.306223634,0
+CGO.US,D,20080729,000000,5.07692,5.08702,5.03993,5.08702,24036.079489822,0
+CGO.US,D,20080730,000000,5.1379,5.14455,5.05273,5.1379,46666.396290553,0
+CGO.US,D,20080731,000000,5.08419,5.17273,5.07692,5.10466,49634.236484129,0
+CGO.US,D,20080801,000000,5.14192,5.14192,5.02256,5.10773,29259.778012355,0
+CGO.US,D,20080804,000000,5.14192,5.14192,5.09495,5.10167,18951.565391954,0
+CGO.US,D,20080805,000000,5.16592,5.16592,5.1169,5.14801,18911.951363395,0
+CGO.US,D,20080806,000000,5.15164,5.16004,5.10466,5.16004,37811.054933744,0
+CGO.US,D,20080807,000000,5.10466,5.10466,5.05273,5.0703,20736.337975897,0
+CGO.US,D,20080808,000000,5.03339,5.29856,4.98819,5.09495,70396.270046117,0
+CGO.US,D,20080811,000000,5.1212,5.15164,5.07262,5.07262,48347.315880709,0
+CGO.US,D,20080812,000000,5.05273,5.06039,4.93456,4.96146,37813.196232587,0
+CGO.US,D,20080813,000000,4.97474,4.97474,4.82155,4.87246,53452.172317569,0
+CGO.US,D,20080814,000000,4.90404,4.96924,4.88621,4.89741,65359.93517217,0
+CGO.US,D,20080815,000000,4.95868,4.99941,4.91674,4.97193,114632.29215219,0
+CGO.US,D,20080818,000000,4.92412,5.00874,4.73927,4.85575,122948.02620105,0
+CGO.US,D,20080819,000000,4.84567,4.88255,4.73424,4.85929,40493.031732053,0
+CGO.US,D,20080820,000000,4.91338,4.91338,4.84912,4.8905,28570.279785564,0
+CGO.US,D,20080821,000000,4.86304,4.86304,4.80465,4.80465,49768.06766169,0
+CGO.US,D,20080822,000000,4.94766,4.94766,4.8522,4.87545,30296.166651382,0
+CGO.US,D,20080825,000000,4.78701,4.8295,4.75665,4.8253,49623.529989924,0
+CGO.US,D,20080826,000000,4.78141,4.84276,4.73424,4.80811,60561.284469568,0
+CGO.US,D,20080827,000000,4.88255,4.91674,4.82155,4.86686,39064.78540513,0
+CGO.US,D,20080828,000000,4.90404,4.95092,4.89741,4.93739,26694.502000879,0
+CGO.US,D,20080829,000000,4.93046,4.94766,4.90776,4.92047,17664.644788534,0
+CGO.US,D,20080902,000000,5.04674,5.04674,4.91674,4.91674,34419.237569658,0
+CGO.US,D,20080903,000000,4.93739,4.93739,4.81782,4.85929,38950.225917139,0
+CGO.US,D,20080904,000000,4.75665,4.79093,4.73004,4.74666,33341.093603232,0
+CGO.US,D,20080905,000000,4.71938,4.71938,4.6652,4.7065,64288.215102267,0
+CGO.US,D,20080908,000000,4.81147,4.81147,4.52921,4.65465,156856.56399714,0
+CGO.US,D,20080909,000000,4.55611,4.6484,4.46429,4.48456,89553.400126804,0
+CGO.US,D,20080910,000000,4.50485,4.50485,4.33177,4.45431,82341.505630436,0
+CGO.US,D,20080911,000000,4.38959,4.38959,4.32166,4.34541,82707.66773224,0
+CGO.US,D,20080912,000000,4.32886,4.43741,4.3144,4.42685,62476.676282812,0
+CGO.US,D,20080915,000000,4.29442,4.36258,4.14785,4.16832,106061.74354121,0
+CGO.US,D,20080916,000000,4.00531,4.14449,3.90651,3.96415,112959.93775738,0
+CGO.US,D,20080917,000000,3.8077,3.85897,3.64798,3.6784,128558.22916439,0
+CGO.US,D,20080918,000000,3.65488,3.80124,3.38599,3.80124,122108.63705541,0
+CGO.US,D,20080919,000000,4.19614,4.24293,4.13132,4.24293,68877.018518453,0
+CGO.US,D,20080922,000000,4.3044,4.31112,4.06651,4.09033,50180.267688575,0
+CGO.US,D,20080923,000000,4.05624,4.07333,3.8997,3.97123,113768.27806985,0
+CGO.US,D,20080924,000000,3.91996,4.04232,3.86233,4.03222,50346.218348751,0
+CGO.US,D,20080925,000000,3.98786,4.13132,3.98786,4.1005,107538.16909206,0
+CGO.US,D,20080926,000000,4.02242,4.02242,3.85897,3.93359,115458.83350478,0
+CGO.US,D,20080929,000000,3.8077,3.93686,3.0997,3.60034,105759.82040464,0
+CGO.US,D,20080930,000000,3.70599,3.91996,3.5866,3.85535,152829.85152671,0
+CGO.US,D,20081001,000000,3.78751,3.90651,3.76687,3.86551,66108.319117087,0
+CGO.US,D,20081002,000000,3.85535,3.85535,3.6206,3.68161,52311.930684754,0
+CGO.US,D,20081003,000000,3.73633,3.8997,3.53579,3.5866,57642.694149335,0
+CGO.US,D,20081006,000000,3.52188,3.52188,2.99108,3.14436,200092.59954449,0
+CGO.US,D,20081007,000000,3.18162,3.24279,3.00836,3.00836,187165.57844158,0
+CGO.US,D,20081008,000000,2.56256,2.93683,2.39891,2.89216,494361.66341341,0
+CGO.US,D,20081009,000000,2.91973,2.92272,2.4673,2.48764,336175.35283602,0
+CGO.US,D,20081010,000000,2.38883,2.56545,2.19838,2.50792,276250.0341222,0
+CGO.US,D,20081013,000000,2.84126,3.29725,2.84126,3.18479,242722.64751982,0
+CGO.US,D,20081014,000000,3.33144,3.38916,3.28072,3.34527,230790.25972854,0
+CGO.US,D,20081015,000000,3.28381,3.31472,3.13765,3.25345,91831.742093588,0
+CGO.US,D,20081016,000000,3.3278,3.3278,3.09317,3.11045,85591.997271018,0
+CGO.US,D,20081017,000000,3.07962,3.24645,3.06581,3.16445,85893.920407594,0
+CGO.US,D,20081020,000000,3.31472,3.42961,3.31079,3.42343,128000.42081631,0
+CGO.US,D,20081021,000000,3.37934,3.4949,3.34834,3.40251,183345.50130929,0
+CGO.US,D,20081022,000000,3.34834,3.37934,3.19487,3.19487,74560.025642371,0
+CGO.US,D,20081023,000000,3.32453,3.32453,3.04188,3.11363,128439.3870787,0
+CGO.US,D,20081024,000000,2.97409,3.04899,2.88927,3.00145,56521.72420609,0
+CGO.US,D,20081027,000000,2.85482,3.00471,2.85482,2.97409,72154.27639455,0
+CGO.US,D,20081028,000000,3.00471,3.14081,2.9639,3.11363,199060.49350312,0
+CGO.US,D,20081029,000000,3.07599,3.21226,3.06944,3.20207,151208.88830411,0
+CGO.US,D,20081030,000000,3.16817,3.24279,3.14752,3.17126,114390.32538314,0
+CGO.US,D,20081031,000000,3.1338,3.27008,3.1338,3.22618,54832.239420571,0
+CGO.US,D,20081103,000000,3.22618,3.29408,3.21226,3.27353,72218.515359778,0
+CGO.US,D,20081104,000000,3.32453,3.43698,3.31079,3.43698,111481.3709077,0
+CGO.US,D,20081105,000000,3.40625,3.40998,3.21226,3.25961,41964.104035795,0
+CGO.US,D,20081106,000000,3.29081,3.29081,3.10335,3.12725,94671.104356708,0
+CGO.US,D,20081107,000000,3.12725,3.29081,3.12725,3.21571,56583.821872478,0
+CGO.US,D,20081110,000000,3.22618,3.22945,3.09317,3.12054,46531.494463572,0
+CGO.US,D,20081111,000000,3.04188,3.14081,3.00836,3.13765,53165.238272878,0
+CGO.US,D,20081112,000000,3.00836,3.02891,2.92272,2.99473,64034.471189613,0
+CGO.US,D,20081113,000000,2.97717,3.02891,2.75628,3.02891,100632.48032995,0
+CGO.US,D,20081114,000000,2.91292,3.07962,2.80765,2.96699,160758.0104854,0
+CGO.US,D,20081117,000000,2.95718,2.95718,2.75628,2.865,121989.79496971,0
+CGO.US,D,20081118,000000,2.865,2.88227,2.78326,2.87508,114174.05420021,0
+CGO.US,D,20081119,000000,2.87508,2.89591,2.67128,2.72245,90156.175750534,0
+CGO.US,D,20081120,000000,2.57256,2.71556,2.36521,2.53172,260644.24816924,0
+CGO.US,D,20081121,000000,2.53847,2.60328,2.3822,2.52818,93811.37287206,0
+CGO.US,D,20081124,000000,2.56256,2.85828,2.54182,2.80765,108204.1130316,0
+CGO.US,D,20081125,000000,2.97409,3.01155,2.6271,2.72572,61675.83051629,0
+CGO.US,D,20081126,000000,2.6271,2.82082,2.62337,2.81436,99704.227282395,0
+CGO.US,D,20081128,000000,2.85828,3.04899,2.84126,2.87508,33667.64167648,0
+CGO.US,D,20081201,000000,2.82456,2.82456,2.5791,2.6539,86248.305365775,0
+CGO.US,D,20081202,000000,2.82783,2.82783,2.64418,2.67425,92418.457976013,0
+CGO.US,D,20081203,000000,2.64072,2.82082,2.60328,2.73591,17986.910264098,0
+CGO.US,D,20081204,000000,2.6539,2.73591,2.62055,2.70145,84286.875627454,0
+CGO.US,D,20081205,000000,2.61664,2.70527,2.58647,2.68826,36620.49277817,0
+CGO.US,D,20081208,000000,2.85162,2.85162,2.76318,2.7938,85335.041410105,0
+CGO.US,D,20081209,000000,2.81045,2.87508,2.74983,2.81045,107110.97997329,0
+CGO.US,D,20081210,000000,2.87227,3.15801,2.76982,2.79009,123516.54104333,0
+CGO.US,D,20081211,000000,2.94009,2.94009,2.76982,2.77329,87905.67066868,0
+CGO.US,D,20081212,000000,2.78326,2.91628,2.76982,2.84126,96877.712812321,0
+CGO.US,D,20081215,000000,2.89591,2.89591,2.76318,2.82456,70569.715252235,0
+CGO.US,D,20081216,000000,2.77329,2.9299,2.77329,2.87508,80457.162650388,0
+CGO.US,D,20081217,000000,2.90946,2.92645,2.81045,2.865,82390.755503779,0
+CGO.US,D,20081218,000000,2.86855,2.94009,2.86855,2.93683,81600.616231463,0
+CGO.US,D,20081219,000000,2.98089,3.1069,2.96071,3.04188,71357.71322571,0
+CGO.US,D,20081222,000000,3.14081,3.14752,3.0248,3.1069,163096.3088197,0
+CGO.US,D,20081223,000000,3.06944,3.15128,3.06581,3.11045,50934.004880594,0
+CGO.US,D,20081224,000000,3.17844,3.21571,3.11363,3.20534,62718.64305184,0
+CGO.US,D,20081226,000000,3.20534,3.30772,3.17463,3.23261,59922.106765541,0
+CGO.US,D,20081229,000000,3.20534,3.44726,3.14436,3.17463,94763.180206871,0
+CGO.US,D,20081230,000000,3.34172,3.34172,3.05928,3.16817,167859.62809144,0
+CGO.US,D,20081231,000000,3.21226,3.3278,3.11045,3.22945,144031.25458919,0
+CGO.US,D,20090102,000000,3.27669,3.45416,3.24279,3.45043,41865.60428911,0
+CGO.US,D,20090105,000000,3.46426,3.56242,3.43698,3.44063,83685.170653141,0
+CGO.US,D,20090106,000000,3.56242,3.75698,3.47779,3.60371,210563.55087679,0
+CGO.US,D,20090107,000000,3.67179,3.71914,3.44341,3.46426,92544.79460763,0
+CGO.US,D,20090108,000000,3.53579,3.53579,3.43333,3.46733,89952.752360643,0
+CGO.US,D,20090109,000000,3.47106,3.4949,3.39962,3.40998,53155.602428095,0
+CGO.US,D,20090112,000000,3.48798,3.48798,3.35218,3.37561,49610.682196878,0
+CGO.US,D,20090113,000000,3.33144,3.53579,3.32453,3.49143,66429.513943231,0
+CGO.US,D,20090114,000000,3.48452,3.48452,3.27353,3.27669,29594.891280965,0
+CGO.US,D,20090115,000000,3.33144,3.33499,3.17844,3.25961,113005.97568247,0
+CGO.US,D,20090116,000000,3.21899,3.48452,3.21899,3.31472,79650.963636765,0
+CGO.US,D,20090120,000000,3.46733,3.46733,3.14436,3.18162,60625.523434799,0
+CGO.US,D,20090121,000000,3.29725,3.29725,3.15801,3.21571,74101.787690405,0
+CGO.US,D,20090122,000000,3.26326,3.26326,3.14752,3.19219,50482.190825151,0
+CGO.US,D,20090123,000000,3.23626,3.24962,3.14436,3.21226,62867.463321287,0
+CGO.US,D,20090126,000000,3.29408,3.31752,3.21226,3.23992,96992.272300313,0
+CGO.US,D,20090127,000000,3.23992,3.31752,3.22945,3.27008,98679.615786993,0
+CGO.US,D,20090128,000000,3.45686,3.53233,3.3688,3.45043,67066.550348419,0
+CGO.US,D,20090129,000000,3.47415,3.47415,3.35218,3.38916,37968.440398556,0
+CGO.US,D,20090130,000000,3.38916,3.39626,3.22262,3.24645,28483.557182505,0
+CGO.US,D,20090202,000000,3.14752,3.26326,3.14752,3.22262,45990.816506228,0
+CGO.US,D,20090203,000000,3.31472,3.38215,3.26717,3.33499,85193.715686599,0
+CGO.US,D,20090204,000000,3.39626,3.43333,3.36533,3.40998,49909.393385192,0
+CGO.US,D,20090205,000000,3.40998,3.40998,3.37207,3.39215,63722.912208252,0
+CGO.US,D,20090206,000000,3.40251,3.46426,3.36533,3.41971,89882.089498891,0
+CGO.US,D,20090209,000000,3.39962,3.39962,3.36533,3.39215,64988.419823263,0
+CGO.US,D,20090210,000000,3.38916,3.52498,3.3278,3.41625,110229.78173516,0
+CGO.US,D,20090211,000000,3.6887,3.6887,3.36533,3.37207,72443.351738078,0
+CGO.US,D,20090212,000000,3.36206,3.50153,3.22945,3.46733,120595.80942425,0
+CGO.US,D,20090213,000000,3.4949,3.4949,3.41625,3.41625,58560.240702688,0
+CGO.US,D,20090217,000000,3.42343,3.42343,3.20207,3.22262,102161.3677024,0
+CGO.US,D,20090218,000000,3.27353,3.27353,3.21226,3.23261,61878.183256761,0
+CGO.US,D,20090219,000000,3.29408,3.29725,3.07962,3.12054,58797.924874036,0
+CGO.US,D,20090220,000000,3.03891,3.03891,2.80063,2.94979,218822.54050638,0
+CGO.US,D,20090223,000000,3.00471,3.00471,2.79009,2.7938,93209.667897748,0
+CGO.US,D,20090224,000000,2.83135,2.98089,2.80419,2.94335,121248.90557075,0
+CGO.US,D,20090225,000000,2.95718,2.97409,2.77329,2.94335,65202.54970736,0
+CGO.US,D,20090226,000000,2.93308,3.0248,2.93308,2.94701,44213.538468228,0
+CGO.US,D,20090227,000000,2.88927,2.97082,2.87508,2.89216,38558.368229241,0
+CGO.US,D,20090302,000000,2.84126,2.84126,2.55491,2.61346,148475.52033361,0
+CGO.US,D,20090303,000000,2.61346,2.65764,2.56891,2.60645,141718.65184096,0
+CGO.US,D,20090304,000000,2.61664,2.79727,2.61664,2.73591,126442.62590951,0
+CGO.US,D,20090305,000000,2.69855,2.71556,2.50101,2.5791,175108.99531754,0
+CGO.US,D,20090306,000000,2.59291,2.74573,2.56545,2.60645,150162.86382028,0
+CGO.US,D,20090309,000000,2.47382,2.54853,2.43992,2.44982,106971.79554864,0
+CGO.US,D,20090310,000000,2.44982,2.73945,2.44982,2.60645,180454.74787399,0
+CGO.US,D,20090311,000000,2.58246,2.78326,2.58246,2.72902,127619.26962263,0
+CGO.US,D,20090312,000000,2.73272,2.85828,2.71556,2.83463,29602.38582691,0
+CGO.US,D,20090313,000000,2.8379,2.96071,2.8379,2.93683,63925.264948724,0
+CGO.US,D,20090316,000000,2.94701,3.02891,2.94701,2.9639,93928.073658893,0
+CGO.US,D,20090317,000000,2.9977,3.05928,2.94335,3.00836,199393.4654729,0
+CGO.US,D,20090318,000000,2.99108,3.01846,2.91628,2.98089,102824.09969368,0
+CGO.US,D,20090319,000000,3.0459,3.04899,2.94335,2.94335,52558.180051466,0
+CGO.US,D,20090320,000000,2.91292,2.9639,2.90946,2.96071,45177.122946663,0
+CGO.US,D,20090323,000000,2.97409,3.12725,2.97409,3.11708,57100.945542571,0
+CGO.US,D,20090324,000000,3.05928,3.15801,3.00836,3.11045,80436.8203114,0
+CGO.US,D,20090325,000000,3.15801,3.20534,3.05928,3.16126,88689.386044475,0
+CGO.US,D,20090326,000000,3.14752,3.22618,3.14436,3.18479,54294.773411487,0
+CGO.US,D,20090327,000000,3.13765,3.18479,3.12054,3.16126,48089.289370372,0
+CGO.US,D,20090330,000000,3.06264,3.09317,2.99108,2.9977,22934.381236147,0
+CGO.US,D,20090331,000000,3.01155,3.16817,3.01155,3.09317,50460.777836741,0
+CGO.US,D,20090401,000000,3.00471,3.16126,2.9639,3.12054,58515.273427027,0
+CGO.US,D,20090402,000000,3.23626,3.26326,3.17463,3.199,61479.901672342,0
+CGO.US,D,20090403,000000,3.14436,3.22945,3.06944,3.199,50501.462514718,0
+CGO.US,D,20090406,000000,3.12381,3.26326,3.12054,3.22945,56310.806270255,0
+CGO.US,D,20090407,000000,3.14436,3.199,3.11045,3.14081,40361.341853334,0
+CGO.US,D,20090408,000000,3.12725,3.15801,3.0997,3.12381,27182.71813662,0
+CGO.US,D,20090409,000000,3.17463,3.22945,3.13109,3.19487,105725.55962319,0
+CGO.US,D,20090413,000000,3.18479,3.24279,3.18162,3.23992,18146.43702775,0
+CGO.US,D,20090414,000000,3.18162,3.29081,3.17844,3.18162,72202.455618472,0
+CGO.US,D,20090415,000000,3.1338,3.21226,3.1338,3.19487,54229.463796837,0
+CGO.US,D,20090416,000000,3.24279,3.28072,3.199,3.26717,69978.71677213,0
+CGO.US,D,20090417,000000,3.24645,3.30061,3.23261,3.28072,143756.09768813,0
+CGO.US,D,20090420,000000,3.23261,3.24645,3.17126,3.18815,70370.574460026,0
+CGO.US,D,20090421,000000,3.14081,3.32115,3.14081,3.21899,54163.083532768,0
+CGO.US,D,20090422,000000,3.16445,3.24962,3.16445,3.22945,33644.087389229,0
+CGO.US,D,20090423,000000,3.29081,3.31472,3.21899,3.27669,55058.146448291,0
+CGO.US,D,20090424,000000,3.30436,3.32453,3.26326,3.29081,123194.27556776,0
+CGO.US,D,20090427,000000,3.27669,3.31079,3.27008,3.29408,30455.693415034,0
+CGO.US,D,20090428,000000,3.23626,3.29725,3.12725,3.28381,32816.475387197,0
+CGO.US,D,20090429,000000,3.31079,3.34527,3.23626,3.30772,85438.894403892,0
+CGO.US,D,20090430,000000,3.35218,3.39626,3.32453,3.32453,72830.926828293,0
+CGO.US,D,20090501,000000,3.29081,3.3688,3.29081,3.34834,70222.824839998,0
+CGO.US,D,20090504,000000,3.38599,3.48452,3.37207,3.46071,138741.17580259,0
+CGO.US,D,20090505,000000,3.45686,3.48452,3.42699,3.46733,186216.98305502,0
+CGO.US,D,20090506,000000,3.47415,3.57979,3.47415,3.57979,243859.67720436,0
+CGO.US,D,20090507,000000,3.5866,3.59016,3.48798,3.49797,94727.848775993,0
+CGO.US,D,20090508,000000,3.50153,3.56951,3.49143,3.56951,64746.453054234,0
+CGO.US,D,20090511,000000,3.48452,3.53898,3.45416,3.50153,81116.682693406,0
+CGO.US,D,20090512,000000,3.51879,3.51879,3.42699,3.47779,101393.71206792,0
+CGO.US,D,20090513,000000,3.44063,3.45043,3.39962,3.40998,101828.39573263,0
+CGO.US,D,20090514,000000,3.39962,3.4949,3.39962,3.44063,134299.05135702,0
+CGO.US,D,20090515,000000,3.46071,3.47415,3.39962,3.42343,141588.03261165,0
+CGO.US,D,20090518,000000,3.48452,3.52887,3.45043,3.51879,135969.26445297,0
+CGO.US,D,20090519,000000,3.53898,3.5866,3.48452,3.54244,112750.09047096,0
+CGO.US,D,20090520,000000,3.54244,3.6447,3.53579,3.54244,112699.7699482,0
+CGO.US,D,20090521,000000,3.51133,3.54244,3.48798,3.53898,97540.4448036,0
+CGO.US,D,20090522,000000,3.54244,3.66151,3.53898,3.66151,202574.36490116,0
+CGO.US,D,20090526,000000,3.6447,3.76014,3.61715,3.74334,157853.33860761,0
+CGO.US,D,20090527,000000,3.73633,3.76687,3.6887,3.76687,162971.04283752,0
+CGO.US,D,20090528,000000,3.84178,3.84561,3.6887,3.77714,191610.91483542,0
+CGO.US,D,20090529,000000,3.8077,3.8077,3.70599,3.78415,69714.266365269,0
+CGO.US,D,20090601,000000,3.7807,4.02532,3.7807,3.86551,272204.04996221,0
+CGO.US,D,20090602,000000,3.87298,3.97469,3.86868,3.94388,90334.974203756,0
+CGO.US,D,20090603,000000,3.8997,3.93359,3.89268,3.90997,83554.551423841,0
+CGO.US,D,20090604,000000,3.94051,3.9985,3.94051,3.9985,70533.313171939,0
+CGO.US,D,20090605,000000,4.04614,4.07986,3.94734,3.98786,202093.64331135,0
+CGO.US,D,20090608,000000,3.97767,3.9816,3.86868,3.92688,68880.230466714,0
+CGO.US,D,20090609,000000,3.95777,4.00861,3.95423,3.9985,73988.298851834,0
+CGO.US,D,20090610,000000,4.06314,4.07333,3.92333,3.96804,115577.67559046,0
+CGO.US,D,20090611,000000,3.99178,4.12432,3.94388,4.02532,181709.5489948,0
+CGO.US,D,20090612,000000,4.06651,4.06651,4.02242,4.02532,48929.749165452,0
+CGO.US,D,20090615,000000,4.02532,4.02532,3.86233,3.8825,58335.404324385,0
+CGO.US,D,20090616,000000,3.93061,3.96087,3.7807,3.82804,110860.39424381,0
+CGO.US,D,20090617,000000,3.85535,3.87577,3.81497,3.86868,85883.21391339,0
+CGO.US,D,20090618,000000,3.84561,3.94388,3.83169,3.89268,110313.29238995,0
+CGO.US,D,20090619,000000,3.94734,3.96087,3.87577,3.92688,70911.252417369,0
+CGO.US,D,20090622,000000,3.88634,3.89268,3.77714,3.8077,71825.587022461,0
+CGO.US,D,20090623,000000,3.67487,3.75698,3.65488,3.7396,144665.07904612,0
+CGO.US,D,20090624,000000,3.75698,3.89268,3.75698,3.86868,63490.581284009,0
+CGO.US,D,20090625,000000,3.82804,4.02532,3.82804,4.02532,67395.239720508,0
+CGO.US,D,20090626,000000,3.95423,3.98786,3.91996,3.95051,59032.397097121,0
+CGO.US,D,20090629,000000,3.97767,3.98786,3.95423,3.95777,58515.273427027,0
+CGO.US,D,20090630,000000,3.95423,3.97767,3.90997,3.91324,56092.393788478,0
+CGO.US,D,20090701,000000,3.91996,4.05969,3.91996,4.02532,71747.429614766,0
+CGO.US,D,20090702,000000,3.93061,4.06314,3.93061,3.96087,62574.105380074,0
+CGO.US,D,20090706,000000,3.93061,3.95051,3.87298,3.87932,75189.567501615,0
+CGO.US,D,20090707,000000,3.83169,3.89642,3.70878,3.78751,53208.064249698,0
+CGO.US,D,20090708,000000,3.81497,3.81806,3.67179,3.70224,101181.72348266,0
+CGO.US,D,20090709,000000,3.72251,3.75698,3.65834,3.69215,103600.32052353,0
+CGO.US,D,20090710,000000,3.6887,3.75352,3.66151,3.72642,29159.136966828,0
+CGO.US,D,20090713,000000,3.78415,3.83842,3.7396,3.83505,104746.98605287,0
+CGO.US,D,20090714,000000,3.87298,3.89268,3.85535,3.87577,50671.695772576,0
+CGO.US,D,20090715,000000,3.95051,3.9816,3.94388,3.95777,46196.381194961,0
+CGO.US,D,20090716,000000,3.99486,4.13432,3.97767,4.07668,78139.206655044,0
+CGO.US,D,20090717,000000,4.03578,4.07986,4.01187,4.03924,63030.202033201,0
+CGO.US,D,20090720,000000,4.19241,4.19241,4.06651,4.09705,126874.09762597,0
+CGO.US,D,20090721,000000,4.1005,4.12788,4.04933,4.07986,57198.374639835,0
+CGO.US,D,20090722,000000,4.03578,4.07986,4.03222,4.03222,34803.600711611,0
+CGO.US,D,20090723,000000,4.07986,4.19959,4.07668,4.13432,190183.73915791,0
+CGO.US,D,20090724,000000,4.14785,4.30775,3.96415,4.18195,135351.49973734,0
+CGO.US,D,20090727,000000,4.16159,4.30775,4.11422,4.19614,128165.30082707,0
+CGO.US,D,20090728,000000,4.16514,4.36922,4.16514,4.26069,150632.87891588,0
+CGO.US,D,20090729,000000,4.22286,4.3184,4.19959,4.20604,61486.325568867,0
+CGO.US,D,20090730,000000,4.26405,4.4034,4.23267,4.37268,106666.66046379,0
+CGO.US,D,20090731,000000,4.33551,4.40994,4.16514,4.38959,115262.90466084,0
+CGO.US,D,20090803,000000,4.40714,4.44758,4.29114,4.3865,66848.137866639,0
+CGO.US,D,20090804,000000,4.34541,4.3935,4.3044,4.37268,112874.28580374,0
+CGO.US,D,20090805,000000,4.37268,4.42003,4.37268,4.41377,54203.768210746,0
+CGO.US,D,20090806,000000,4.40994,4.41675,4.33551,4.37614,96535.104997767,0
+CGO.US,D,20090807,000000,4.42003,4.45796,4.30121,4.4034,203667.49795946,0
+CGO.US,D,20090810,000000,4.3865,4.41377,4.33838,4.40994,88212.94705236,0
+CGO.US,D,20090811,000000,4.40994,4.45431,4.3865,4.40994,98508.311879716,0
+CGO.US,D,20090812,000000,4.4034,4.43741,4.3796,4.4034,56810.799549621,0
+CGO.US,D,20090813,000000,4.46429,4.61346,4.42003,4.5732,48361.234323177,0
+CGO.US,D,20090814,000000,4.55611,4.5634,4.46833,4.47121,104659.19280038,0
+CGO.US,D,20090817,000000,4.47121,4.47121,4.3044,4.3144,95944.10651766,0
+CGO.US,D,20090818,000000,4.30121,4.39602,4.30121,4.33551,46769.178634918,0
+CGO.US,D,20090819,000000,4.34541,4.4034,4.34541,4.38276,80110.272238152,0
+CGO.US,D,20090820,000000,4.42003,4.44366,4.30121,4.4034,136675.89307047,0
+CGO.US,D,20090821,000000,4.41377,4.48821,4.41377,4.44758,137500.29312426,0
+CGO.US,D,20090824,000000,4.49859,4.53959,4.47411,4.50166,125663.19313142,0
+CGO.US,D,20090825,000000,4.52557,4.5902,4.52557,4.55956,74747.389290957,0
+CGO.US,D,20090826,000000,4.55956,4.55956,4.48456,4.48456,90951.668269953,0
+CGO.US,D,20090827,000000,4.48456,4.48456,4.34913,4.47841,124756.35307225,0
+CGO.US,D,20090828,000000,4.47411,4.48821,4.46429,4.47411,30633.421218832,0
+CGO.US,D,20090831,000000,4.43741,4.52557,4.43741,4.47121,38154.73339772,0
+CGO.US,D,20090901,000000,4.44366,4.47411,4.42358,4.43049,89647.617275805,0
+CGO.US,D,20090902,000000,4.42003,4.44758,4.3865,4.40714,65672.56480295,0
+CGO.US,D,20090903,000000,4.44758,4.49606,4.41675,4.49606,49848.366368225,0
+CGO.US,D,20090904,000000,4.4814,4.53959,4.47121,4.53959,43031.541508016,0
+CGO.US,D,20090908,000000,4.53959,4.5732,4.50485,4.52921,65371.712315794,0
+CGO.US,D,20090909,000000,4.5732,4.61142,4.50885,4.61142,56668.403176697,0
+CGO.US,D,20090910,000000,4.62158,4.67166,4.59711,4.6652,56345.067051711,0
+CGO.US,D,20090911,000000,4.68921,4.69229,4.62158,4.65213,51602.090118976,0
+CGO.US,D,20090914,000000,4.61747,4.68557,4.61747,4.66129,56348.278999971,0
+CGO.US,D,20090915,000000,4.67857,4.71938,4.63084,4.71741,73857.679622536,0
+CGO.US,D,20090916,000000,4.71938,4.84567,4.71938,4.84276,98985.821521249,0
+CGO.US,D,20090917,000000,4.85929,4.93739,4.84567,4.84567,80649.879546075,0
+CGO.US,D,20090918,000000,4.86304,4.86304,4.8295,4.83278,54851.511110138,0
+CGO.US,D,20090921,000000,4.8253,4.83278,4.73004,4.74666,130471.47967879,0
+CGO.US,D,20090922,000000,4.74983,4.79859,4.69584,4.7065,141718.65184096,0
+CGO.US,D,20090923,000000,4.77159,4.77159,4.68238,4.73927,49247.732043335,0
+CGO.US,D,20090924,000000,4.72676,4.74666,4.65213,4.70265,79825.479492303,0
+CGO.US,D,20090925,000000,4.69967,4.73713,4.69229,4.69229,54199.485613064,0
+CGO.US,D,20090928,000000,4.75356,4.76085,4.70265,4.75356,47808.779222207,0
+CGO.US,D,20090929,000000,4.76085,4.77868,4.68557,4.73004,50472.554980365,0
+CGO.US,D,20090930,000000,4.73424,4.78701,4.70265,4.78438,43135.394501801,0
+CGO.US,D,20091001,000000,4.76804,4.8295,4.73713,4.73927,51207.020482818,0
+CGO.US,D,20091002,000000,4.68238,4.73713,4.62775,4.62775,110537.05811883,0
+CGO.US,D,20091005,000000,4.66904,4.77477,4.66129,4.74282,96269.583941488,0
+CGO.US,D,20091006,000000,4.77868,4.87881,4.77868,4.81147,114716.87345638,0
+CGO.US,D,20091007,000000,4.76804,4.86304,4.76804,4.83949,60432.806539113,0
+CGO.US,D,20091008,000000,4.84276,4.88621,4.83548,4.83548,46714.575514475,0
+CGO.US,D,20091009,000000,4.84276,4.85929,4.8253,4.84567,36433.129129584,0
+CGO.US,D,20091012,000000,4.83548,4.88255,4.82155,4.8295,59627.678174908,0
+CGO.US,D,20091013,000000,4.8295,4.84276,4.80465,4.8253,20346.621586842,0
+CGO.US,D,20091014,000000,4.85575,4.91094,4.84912,4.90404,115499.51818277,0
+CGO.US,D,20091015,000000,4.92047,4.92047,4.8253,4.84276,66843.855268957,0
+CGO.US,D,20091016,000000,4.81782,4.90404,4.81147,4.84912,101693.49390565,0
+CGO.US,D,20091019,000000,4.8295,4.86304,4.81147,4.84912,95670.020266018,0
+CGO.US,D,20091020,000000,4.87545,4.92047,4.8295,4.83548,83575.964412252,0
+CGO.US,D,20091021,000000,4.83278,4.88255,4.83278,4.83278,55308.678412683,0
+CGO.US,D,20091022,000000,4.84276,4.86985,4.80811,4.86985,88414.229143411,0
+CGO.US,D,20091023,000000,4.85575,4.88621,4.76085,4.76366,86503.119927851,0
+CGO.US,D,20091026,000000,4.80465,4.84567,4.72676,4.77477,59203.701004397,0
+CGO.US,D,20091027,000000,4.82155,4.8522,4.72676,4.75665,117772.50690244,0
+CGO.US,D,20091028,000000,4.73713,4.76804,4.39976,4.44366,145352.43597408,0
+CGO.US,D,20091029,000000,4.53258,4.70265,4.52557,4.69967,84651.967079835,0
+CGO.US,D,20091030,000000,4.73424,4.73424,4.5223,4.5223,59516.330635178,0
+CGO.US,D,20091102,000000,4.47121,4.5902,4.30121,4.48821,223617.97926073,0
+CGO.US,D,20091103,000000,4.46039,4.46039,4.33838,4.45085,67367.402835573,0
+CGO.US,D,20091104,000000,4.45431,4.55611,4.42685,4.52005,105476.09830821,0
+CGO.US,D,20091105,000000,4.55611,4.61142,4.55611,4.5732,283985.4761852,0
+CGO.US,D,20091106,000000,4.53959,4.56974,4.50485,4.55956,62757.186430978,0
+CGO.US,D,20091109,000000,4.61747,4.66904,4.5732,4.6484,290980.02884922,0
+CGO.US,D,20091110,000000,4.62158,4.71368,4.60767,4.60767,521014.41008688,0
+CGO.US,D,20091111,000000,4.63084,4.69967,4.60767,4.69967,306590.09739983,0
+CGO.US,D,20091112,000000,4.65857,4.73004,4.58069,4.60449,1171448.9221215,0
+CGO.US,D,20091113,000000,4.64175,4.71741,4.54621,4.69229,379636.22476165,0
+CGO.US,D,20091116,000000,4.75665,4.75665,4.69229,4.70967,335832.74502145,0
+CGO.US,D,20091117,000000,4.73927,4.80091,4.72676,4.77477,135186.61972659,0
+CGO.US,D,20091118,000000,4.80811,4.80811,4.76804,4.79456,49477.921668737,0
+CGO.US,D,20091119,000000,4.80811,4.80811,4.61142,4.67166,113561.64273169,0
+CGO.US,D,20091120,000000,4.67527,4.68238,4.6241,4.67527,64569.795899852,0
+CGO.US,D,20091123,000000,4.75356,4.75356,4.60767,4.61142,118716.81969132,0
+CGO.US,D,20091124,000000,4.63803,4.63803,4.53258,4.5902,112355.02083481,0
+CGO.US,D,20091125,000000,4.6455,4.6652,4.6241,4.6652,65431.668683342,0
+CGO.US,D,20091127,000000,4.58694,4.65213,4.58694,4.6484,29485.685040077,0
+CGO.US,D,20091130,000000,4.65465,4.67166,4.65213,4.67166,41249.980872334,0
+CGO.US,D,20091201,000000,4.76085,4.80091,4.72676,4.76085,91652.943640369,0
+CGO.US,D,20091202,000000,4.80091,4.83278,4.76366,4.77868,82175.554970261,0
+CGO.US,D,20091203,000000,4.81147,4.84567,4.73004,4.74282,73738.837536862,0
+CGO.US,D,20091204,000000,4.78141,4.86304,4.71741,4.80465,64731.463962347,0
+CGO.US,D,20091207,000000,4.8295,4.86686,4.76366,4.76366,51682.388825511,0
+CGO.US,D,20091208,000000,4.77868,4.85929,4.72676,4.8295,120587.2442289,0
+CGO.US,D,20091209,000000,4.80091,4.84276,4.71741,4.73004,94426.996288837,0
+CGO.US,D,20091210,000000,4.74282,4.79093,4.71938,4.79093,58521.69732355,0
+CGO.US,D,20091211,000000,4.80811,4.84567,4.79859,4.8295,72474.400571273,0
+CGO.US,D,20091214,000000,4.86304,4.92412,4.86304,4.89741,36743.617461523,0
+CGO.US,D,20091215,000000,4.91338,4.91338,4.81782,4.81782,62895.300206219,0
+CGO.US,D,20091216,000000,4.87881,4.88255,4.8253,4.87545,72065.412492649,0
+CGO.US,D,20091217,000000,4.86686,4.92412,4.86304,4.88255,55096.689827429,0
+CGO.US,D,20091218,000000,4.88255,4.90067,4.81147,4.83548,105309.07699861,0
+CGO.US,D,20091221,000000,4.8905,4.8905,4.87246,4.88255,44274.565485194,0
+CGO.US,D,20091222,000000,4.8905,4.8905,4.76366,4.83278,69162.881913721,0
+CGO.US,D,20091223,000000,4.84912,4.84912,4.77159,4.8253,64946.664495863,0
+CGO.US,D,20091224,000000,4.86304,4.87881,4.84567,4.86686,12081.20806072,0
+CGO.US,D,20091228,000000,4.92691,4.97193,4.87246,4.90776,43785.278700035,0
+CGO.US,D,20091229,000000,4.92412,5.00174,4.87881,4.91094,69378.082447238,0
+CGO.US,D,20091230,000000,4.93739,4.95868,4.77868,4.87246,79103.861782899,0
+CGO.US,D,20091231,000000,4.92047,4.93046,4.86686,4.87881,43028.329559754,0
+CGO.US,D,20100104,000000,4.94008,4.94766,4.90776,4.91338,27951.444420525,0
+CGO.US,D,20100105,000000,4.94363,4.96924,4.93046,4.96549,61233.652305632,0
+CGO.US,D,20100106,000000,5.00174,5.04329,4.96924,4.97856,38389.205620805,0
+CGO.US,D,20100107,000000,5.02256,5.06039,4.97193,5.03041,70997.975020427,0
+CGO.US,D,20100108,000000,5.05674,5.08419,5.03339,5.06645,41605.436479933,0
+CGO.US,D,20100111,000000,5.04674,5.09065,5.00573,5.01613,80455.021351546,0
+CGO.US,D,20100112,000000,5.03339,5.10167,5.03339,5.0703,88717.222929407,0
+CGO.US,D,20100113,000000,5.10167,5.10167,5.01873,5.07692,68026.922878592,0
+CGO.US,D,20100114,000000,5.07692,5.19218,5.07692,5.16341,68210.003929492,0
+CGO.US,D,20100115,000000,5.16592,5.16592,5.07692,5.1112,100129.27510233,0
+CGO.US,D,20100119,000000,5.13062,5.16903,5.10773,5.13062,64991.631771523,0
+CGO.US,D,20100120,000000,5.12409,5.14455,5.08,5.11484,57043.130473865,0
+CGO.US,D,20100121,000000,5.1379,5.15164,4.94766,4.96924,106705.20384294,0
+CGO.US,D,20100122,000000,5.01873,5.01873,4.92047,4.95456,113246.87180208,0
+CGO.US,D,20100125,000000,5.03993,5.03993,4.81445,4.85929,66926.295274336,0
+CGO.US,D,20100126,000000,4.88621,4.94766,4.85575,4.85575,58745.46305243,0
+CGO.US,D,20100127,000000,4.85929,4.87545,4.81782,4.87246,59062.375280894,0
+CGO.US,D,20100128,000000,4.87545,4.97474,4.69229,4.70967,151006.53556363,0
+CGO.US,D,20100129,000000,4.68557,4.78141,4.62775,4.68238,116391.36915002,0
+CGO.US,D,20100201,000000,4.67166,4.69584,4.55611,4.67166,131823.70989687,0
+CGO.US,D,20100202,000000,4.53258,4.79456,4.53258,4.79456,78410.080958425,0
+CGO.US,D,20100203,000000,4.76804,4.80091,4.74282,4.77868,36038.059493428,0
+CGO.US,D,20100204,000000,4.76366,4.76366,4.53258,4.53258,115263.97531026,0
+CGO.US,D,20100205,000000,4.50485,4.52557,4.23267,4.35222,180425.84033963,0
+CGO.US,D,20100208,000000,4.39976,4.42003,4.29768,4.3865,79879.011963329,0
+CGO.US,D,20100209,000000,4.41675,4.55956,4.41675,4.45431,62066.617554768,0
+CGO.US,D,20100210,000000,4.46039,4.54621,4.45796,4.54621,70854.507998084,0
+CGO.US,D,20100211,000000,4.56974,4.68921,4.54621,4.63084,94356.333427086,0
+CGO.US,D,20100212,000000,4.64175,4.76804,4.56638,4.63084,62034.498072154,0
+CGO.US,D,20100216,000000,4.70967,4.74666,4.62158,4.70967,80299.777185577,0
+CGO.US,D,20100217,000000,4.71938,4.76804,4.71938,4.76804,71570.772460387,0
+CGO.US,D,20100218,000000,4.76804,4.85575,4.76804,4.79859,69674.652336713,0
+CGO.US,D,20100219,000000,4.82155,4.8522,4.77868,4.81782,49523.959593819,0
+CGO.US,D,20100222,000000,4.88621,4.88621,4.79859,4.83949,40701.808369046,0
+CGO.US,D,20100223,000000,4.83949,4.87545,4.82155,4.83548,58413.561732082,0
+CGO.US,D,20100224,000000,4.81445,4.95456,4.79093,4.8522,129184.55907536,0
+CGO.US,D,20100225,000000,4.86985,4.87246,4.79456,4.81147,43331.32334575,0
+CGO.US,D,20100226,000000,4.81782,4.88621,4.77868,4.79859,41867.74558795,0
+CGO.US,D,20100301,000000,4.84567,4.96146,4.78701,4.86304,99221.364393757,0
+CGO.US,D,20100302,000000,4.8522,4.85929,4.79859,4.85929,130984.32075119,0
+CGO.US,D,20100303,000000,4.83548,4.86985,4.81445,4.8295,45797.028961122,0
+CGO.US,D,20100304,000000,4.84567,4.92047,4.80091,4.83949,87015.96100026,0
+CGO.US,D,20100305,000000,4.87881,5.01613,4.84276,4.92047,123122.5420566,0
+CGO.US,D,20100308,000000,4.96146,5.09495,4.93046,5.01191,161971.0562788,0
+CGO.US,D,20100309,000000,4.97856,4.97856,4.91674,4.96549,101965.43885845,0
+CGO.US,D,20100310,000000,4.95092,4.98529,4.80811,4.80811,317224.85809349,0
+CGO.US,D,20100311,000000,4.81147,4.81147,4.73424,4.80811,130850.48957364,0
+CGO.US,D,20100312,000000,4.80811,4.88255,4.80811,4.87246,71776.337149117,0
+CGO.US,D,20100315,000000,4.89293,4.89741,4.83548,4.84276,78330.85290131,0
+CGO.US,D,20100316,000000,4.87545,4.95092,4.83548,4.95092,167116.59739364,0
+CGO.US,D,20100317,000000,4.95456,4.98819,4.95456,4.98156,86744.016047457,0
+CGO.US,D,20100318,000000,5.00874,5.01613,4.97193,4.97856,132647.03930121,0
+CGO.US,D,20100319,000000,4.94766,5.00573,4.88255,5.00174,109861.47833452,0
+CGO.US,D,20100322,000000,4.98529,5.03339,4.87545,5.01191,137406.07597525,0
+CGO.US,D,20100323,000000,5.01613,5.01613,4.94766,4.96549,104877.60528215,0
+CGO.US,D,20100324,000000,4.96549,5.04966,4.93046,4.99941,151908.02237568,0
+CGO.US,D,20100325,000000,5.04966,5.12409,5.03993,5.07692,132604.21332439,0
+CGO.US,D,20100326,000000,5.06645,5.09065,5.04966,5.08419,112226.54290436,0
+CGO.US,D,20100329,000000,5.09784,5.1112,5.00174,5.00573,63708.993765786,0
+CGO.US,D,20100330,000000,5.03591,5.10167,5.02256,5.04674,51158.841258896,0
+CGO.US,D,20100331,000000,5.04329,5.07262,5.00573,5.03041,106313.34615502,0
+CGO.US,D,20100401,000000,5.09495,5.10466,5.04329,5.08702,67473.397128201,0
+CGO.US,D,20100405,000000,5.12782,5.16341,5.08702,5.12782,111577.72935553,0
+CGO.US,D,20100406,000000,5.14192,5.14801,5.08702,5.14801,81905.7513163,0
+CGO.US,D,20100407,000000,5.09784,5.15164,5.05273,5.12409,93231.080886159,0
+CGO.US,D,20100408,000000,5.08702,5.15164,5.08419,5.15164,112235.10809971,0
+CGO.US,D,20100409,000000,5.15164,5.15164,5.06645,5.1112,64751.806301336,0
+CGO.US,D,20100412,000000,5.14801,5.14801,5.06645,5.09784,65537.662975969,0
+CGO.US,D,20100413,000000,5.1169,5.1212,5.0703,5.09495,163068.47193479,0
+CGO.US,D,20100414,000000,5.1212,5.12782,5.07262,5.08702,65652.222463961,0
+CGO.US,D,20100415,000000,5.1112,5.1112,5.01613,5.08419,126349.47940994,0
+CGO.US,D,20100416,000000,5.04966,5.08419,5.00573,5.04674,76768.775396828,0
+CGO.US,D,20100419,000000,5.06039,5.06281,4.97474,5.06281,125052.92296174,0
+CGO.US,D,20100420,000000,5.06645,5.14192,5.04966,5.12409,233951.88746723,0
+CGO.US,D,20100421,000000,5.13062,5.13062,5.06281,5.07262,187326.17585465,0
+CGO.US,D,20100422,000000,5.08,5.10466,5.04329,5.10466,70234.601983626,0
+CGO.US,D,20100423,000000,5.08112,5.14276,5.06094,5.14276,173005.16920627,0
+CGO.US,D,20100426,000000,5.14192,5.14192,5.10466,5.10773,168708.65308188,0
+CGO.US,D,20100427,000000,5.07692,5.10466,5.03339,5.03339,83290.101016983,0
+CGO.US,D,20100428,000000,5.00874,5.04329,4.98529,4.9907,125946.91522783,0
+CGO.US,D,20100429,000000,5.03339,5.09784,5.00874,5.06039,182866.92101833,0
+CGO.US,D,20100430,000000,5.03993,5.08,4.98529,4.98819,90632.614742649,0
+CGO.US,D,20100503,000000,5.00874,5.0703,4.98529,5.03993,148066.53225498,0
+CGO.US,D,20100504,000000,5.03993,5.04966,4.93456,4.97856,168489.16995069,0
+CGO.US,D,20100505,000000,4.89293,4.91094,4.74282,4.8295,178559.69839974,0
+CGO.US,D,20100506,000000,4.76085,4.79093,4.33551,4.48821,303339.60575924,0
+CGO.US,D,20100507,000000,4.44029,4.58694,4.42685,4.50885,134452.15422413,0
+CGO.US,D,20100510,000000,4.66904,4.84912,4.6455,4.72275,150017.25549911,0
+CGO.US,D,20100511,000000,4.6241,4.70967,4.60449,4.70967,65602.97259062,0
+CGO.US,D,20100512,000000,4.67166,4.72676,4.66904,4.70265,113383.91492788,0
+CGO.US,D,20100513,000000,4.73927,4.79093,4.69584,4.73927,83161.623086525,0
+CGO.US,D,20100514,000000,4.67857,4.69584,4.60767,4.60767,140751.85541426,0
+CGO.US,D,20100517,000000,4.58405,4.6484,4.51595,4.5732,107246.95244968,0
+CGO.US,D,20100518,000000,4.6484,4.73927,4.57647,4.57647,88430.288884718,0
+CGO.US,D,20100519,000000,4.61142,4.61142,4.44366,4.47121,74813.769555026,0
+CGO.US,D,20100520,000000,4.42003,4.42003,4.21604,4.33551,163568.46521415,0
+CGO.US,D,20100521,000000,4.23659,4.38276,4.2196,4.37614,278561.56622103,0
+CGO.US,D,20100524,000000,4.3935,4.3935,4.27741,4.27741,81574.920645371,0
+CGO.US,D,20100525,000000,4.12096,4.24686,4.10713,4.24686,200240.3491645,0
+CGO.US,D,20100526,000000,4.2874,4.33177,4.27741,4.30775,112069.15743954,0
+CGO.US,D,20100527,000000,4.3865,4.45796,4.38276,4.45796,30444.986920828,0
+CGO.US,D,20100528,000000,4.52005,4.52005,4.44029,4.50485,45540.073100206,0
+CGO.US,D,20100601,000000,4.44366,4.51203,4.39976,4.42003,86087.707952703,0
+CGO.US,D,20100602,000000,4.39602,4.54865,4.39602,4.50885,61872.830009661,0
+CGO.US,D,20100603,000000,4.55956,4.55956,4.45431,4.49859,29262.989960616,0
+CGO.US,D,20100604,000000,4.45085,4.4814,4.3935,4.40714,41040.133585919,0
+CGO.US,D,20100607,000000,4.45796,4.45796,4.38959,4.40994,39744.647787135,0
+CGO.US,D,20100608,000000,4.34913,4.3796,4.3184,4.36922,45604.312065435,0
+CGO.US,D,20100609,000000,4.3865,4.40714,4.33551,4.33838,110613.07422768,0
+CGO.US,D,20100610,000000,4.3796,4.42358,4.3796,4.42003,44730.662138322,0
+CGO.US,D,20100611,000000,4.41377,4.44758,4.38959,4.43049,28453.578998733,0
+CGO.US,D,20100614,000000,4.46833,4.46833,4.42685,4.43385,96328.469659613,0
+CGO.US,D,20100615,000000,4.47121,4.50166,4.45085,4.50166,53336.542180157,0
+CGO.US,D,20100616,000000,4.52005,4.56974,4.48821,4.55283,112015.62496851,0
+CGO.US,D,20100617,000000,4.58405,4.58405,4.53603,4.55611,48970.43384343,0
+CGO.US,D,20100618,000000,4.59711,4.59711,4.49186,4.49186,83016.014765341,0
+CGO.US,D,20100621,000000,4.52921,4.55283,4.50885,4.52005,82628.439675125,0
+CGO.US,D,20100622,000000,4.48821,4.53959,4.46039,4.47411,64878.142932951,0
+CGO.US,D,20100623,000000,4.48821,4.48821,4.43385,4.48821,38093.706380752,0
+CGO.US,D,20100624,000000,4.46429,4.47841,4.43741,4.46039,44709.249149911,0
+CGO.US,D,20100625,000000,4.48821,4.49606,4.44758,4.49606,45674.974927186,0
+CGO.US,D,20100628,000000,4.50485,4.50485,4.47121,4.49606,38876.351107125,0
+CGO.US,D,20100629,000000,4.47841,4.48456,4.3796,4.45796,69837.391048625,0
+CGO.US,D,20100630,000000,4.47943,4.48298,4.41321,4.46905,58552.746156743,0
+CGO.US,D,20100701,000000,4.44029,4.44029,4.33838,4.38276,47600.002585212,0
+CGO.US,D,20100702,000000,4.42003,4.42003,4.32886,4.35222,61682.254412813,0
+CGO.US,D,20100706,000000,4.41675,4.42003,4.37614,4.3935,78930.416576778,0
+CGO.US,D,20100707,000000,4.37268,4.45085,4.37268,4.45085,65934.873910969,0
+CGO.US,D,20100708,000000,4.40994,4.45431,4.40994,4.45431,80616.689414039,0
+CGO.US,D,20100709,000000,4.50485,4.50485,4.41377,4.43385,41229.638533344,0
+CGO.US,D,20100712,000000,4.41377,4.45085,4.41377,4.45085,25169.897226114,0
+CGO.US,D,20100713,000000,4.45085,4.50485,4.44366,4.50485,54556.011870084,0
+CGO.US,D,20100714,000000,4.47411,4.48821,4.41675,4.48821,59762.580001889,0
+CGO.US,D,20100715,000000,4.50166,4.51203,4.47121,4.48821,54733.739673884,0
+CGO.US,D,20100716,000000,4.50166,4.54865,4.48456,4.54865,145274.27856638,0
+CGO.US,D,20100719,000000,4.55611,4.5634,4.53258,4.55611,92070.496914357,0
+CGO.US,D,20100720,000000,4.54305,4.56638,4.47411,4.54865,55519.596348519,0
+CGO.US,D,20100721,000000,4.58405,4.58694,4.54305,4.56974,68034.417424535,0
+CGO.US,D,20100722,000000,4.60767,4.60767,4.58069,4.59711,50743.429283747,0
+CGO.US,D,20100723,000000,4.5902,4.63494,4.55611,4.60767,53325.835685951,0
+CGO.US,D,20100726,000000,4.63494,4.65857,4.61142,4.65857,60925.305272532,0
+CGO.US,D,20100727,000000,4.68921,4.69584,4.64175,4.66904,49456.508680329,0
+CGO.US,D,20100728,000000,4.69584,4.69967,4.65213,4.67527,66470.198621209,0
+CGO.US,D,20100729,000000,4.67166,4.69229,4.63494,4.66129,42332.407436441,0
+CGO.US,D,20100730,000000,4.61142,4.64175,4.60767,4.6241,25757.683757959,0
+CGO.US,D,20100802,000000,4.6484,4.67166,4.6484,4.6652,65199.337759097,0
+CGO.US,D,20100803,000000,4.7065,4.70967,4.66129,4.70967,94778.169298755,0
+CGO.US,D,20100804,000000,4.70265,4.76085,4.67527,4.76085,64493.779790999,0
+CGO.US,D,20100805,000000,4.73927,4.79456,4.72275,4.73004,134083.8508235,0
+CGO.US,D,20100806,000000,4.70265,4.74666,4.57647,4.71368,72290.24887095,0
+CGO.US,D,20100809,000000,4.73927,4.73927,4.68921,4.72676,55175.917884543,0
+CGO.US,D,20100810,000000,4.66904,4.70265,4.65465,4.70265,60131.954051956,0
+CGO.US,D,20100811,000000,4.67166,4.67166,4.56638,4.5732,49623.529989924,0
+CGO.US,D,20100812,000000,4.60449,4.65465,4.5902,4.5902,114152.6412118,0
+CGO.US,D,20100813,000000,4.61747,4.66129,4.61747,4.6484,53558.166610196,0
+CGO.US,D,20100816,000000,4.68557,4.68557,4.62158,4.67527,81872.561184264,0
+CGO.US,D,20100817,000000,4.65857,4.71938,4.64175,4.67166,62864.251373025,0
+CGO.US,D,20100818,000000,4.68921,4.68921,4.63084,4.68238,48945.808906759,0
+CGO.US,D,20100819,000000,4.69967,4.69967,4.61142,4.63084,307613.63824582,0
+CGO.US,D,20100820,000000,4.65213,4.65213,4.5902,4.6484,74388.721735096,0
+CGO.US,D,20100823,000000,4.68921,4.71741,4.6455,4.68557,95758.884167919,0
+CGO.US,D,20100824,000000,4.64175,4.64175,4.57647,4.60767,191753.31120834,0
+CGO.US,D,20100825,000000,4.61346,4.6241,4.54865,4.60095,57527.064011924,0
+CGO.US,D,20100826,000000,4.63803,4.63803,4.52005,4.54305,346307.97895147,0
+CGO.US,D,20100827,000000,4.55956,4.59356,4.51595,4.54621,184248.05877076,0
+CGO.US,D,20100830,000000,4.56974,4.56974,4.50166,4.51595,40970.541373587,0
+CGO.US,D,20100831,000000,4.53873,4.55229,4.50716,4.53172,41756.398048222,0
+CGO.US,D,20100901,000000,4.54621,4.65857,4.54305,4.60767,136291.52992852,0
+CGO.US,D,20100902,000000,4.6455,4.65465,4.60095,4.65465,68604.00291623,0
+CGO.US,D,20100903,000000,4.65857,4.76366,4.65857,4.73927,405314.68046248,0
+CGO.US,D,20100907,000000,4.74666,4.77159,4.69584,4.74282,159451.81819239,0
+CGO.US,D,20100908,000000,4.87545,4.88621,4.67857,4.73004,112654.80267255,0
+CGO.US,D,20100909,000000,4.76366,4.83548,4.73927,4.79859,119006.96568427,0
+CGO.US,D,20100910,000000,4.8253,4.86686,4.80465,4.8295,223742.1745935,0
+CGO.US,D,20100913,000000,4.86985,4.86985,4.79093,4.84276,229741.02329646,0
+CGO.US,D,20100914,000000,4.86304,4.86304,4.80465,4.85575,187777.98991008,0
+CGO.US,D,20100915,000000,4.85929,4.86304,4.79456,4.8253,467077.23358184,0
+CGO.US,D,20100916,000000,4.84912,4.85929,4.82155,4.84912,331234.30576049,0
+CGO.US,D,20100917,000000,4.87246,4.89293,4.80091,4.86304,127112.85244675,0
+CGO.US,D,20100920,000000,4.86686,4.87881,4.83548,4.87881,161544.93780945,0
+CGO.US,D,20100921,000000,4.90404,4.92691,4.87881,4.92412,114128.01627513,0
+CGO.US,D,20100922,000000,4.90776,4.92691,4.86985,4.89741,280115.07853016,0
+CGO.US,D,20100923,000000,4.88255,4.92047,4.85575,4.91674,281017.63599162,0
+CGO.US,D,20100924,000000,4.92047,4.98529,4.89741,4.97856,95167.885687812,0
+CGO.US,D,20100927,000000,4.97856,4.99941,4.94766,4.95868,100994.35983407,0
+CGO.US,D,20100928,000000,4.98156,5.03041,4.91338,4.95092,207673.86809091,0
+CGO.US,D,20100929,000000,4.92691,4.96924,4.90067,4.96924,143838.5376935,0
+CGO.US,D,20100930,000000,4.95792,5.01873,4.90189,4.94251,194048.78356585,0
+CGO.US,D,20101001,000000,4.98156,5.01191,4.89741,5.00874,131550.69429462,0
+CGO.US,D,20101004,000000,4.98156,5.00573,4.93456,5.00573,408697.9326312,0
+CGO.US,D,20101005,000000,5.04674,5.06281,4.96146,4.96924,478532.11173157,0
+CGO.US,D,20101006,000000,4.99941,5.04329,4.97474,4.97856,360682.51807085,0
+CGO.US,D,20101007,000000,4.98529,4.99605,4.93456,4.98529,394310.54571877,0
+CGO.US,D,20101008,000000,4.96924,5.01191,4.92691,4.98819,330323.18310364,0
+CGO.US,D,20101011,000000,5.00874,5.01613,4.93046,4.93739,94752.473712664,0
+CGO.US,D,20101012,000000,4.92691,4.94363,4.91094,4.94008,70096.488208384,0
+CGO.US,D,20101013,000000,4.93046,4.96146,4.91338,4.94008,97209.614132672,0
+CGO.US,D,20101014,000000,4.94766,4.9907,4.91338,4.97193,227988.37019513,0
+CGO.US,D,20101015,000000,4.96549,5.03591,4.95456,5.03591,184100.30915073,0
+CGO.US,D,20101018,000000,5.03591,5.04329,4.96924,5.00874,257325.23496577,0
+CGO.US,D,20101019,000000,4.98819,4.98819,4.92412,4.95092,226954.12285494,0
+CGO.US,D,20101020,000000,4.97856,4.98529,4.91674,4.98156,266112.05475967,0
+CGO.US,D,20101021,000000,5.02256,5.03591,4.96549,4.97856,297648.03343996,0
+CGO.US,D,20101022,000000,4.96924,5.02256,4.96146,5.01613,241581.33523758,0
+CGO.US,D,20101025,000000,5.03339,5.06039,5.00174,5.02256,190186.95110618,0
+CGO.US,D,20101026,000000,5.02256,5.02256,4.98819,5.02256,226857.7644071,0
+CGO.US,D,20101027,000000,5.02256,5.03339,4.95092,4.95456,165801.83990528,0
+CGO.US,D,20101028,000000,5.00573,5.00573,4.95092,4.96924,160662.72268695,0
+CGO.US,D,20101029,000000,4.98585,4.99941,4.96063,4.96839,117386.00246165,0
+CGO.US,D,20101101,000000,4.99605,4.99605,4.94766,4.97856,189350.77390878,0
+CGO.US,D,20101102,000000,5.00724,5.01051,4.96651,4.98314,135201.60881849,0
+CGO.US,D,20101103,000000,4.99605,5.01873,4.97193,5.01873,166460.28929886,0
+CGO.US,D,20101104,000000,5.02639,5.05273,5.00174,5.05273,242807.22882402,0
+CGO.US,D,20101105,000000,5.04674,5.13062,5.04674,5.09784,374802.24262816,0
+CGO.US,D,20101108,000000,5.06281,5.13062,5.03339,5.1169,180111.06941003,0
+CGO.US,D,20101109,000000,5.09065,5.1169,5.03591,5.1169,386842.7660109,0
+CGO.US,D,20101110,000000,5.09495,5.1212,5.0703,5.08702,180009.35771507,0
+CGO.US,D,20101111,000000,5.08702,5.09495,5.03591,5.04674,134742.30021708,0
+CGO.US,D,20101112,000000,5.04329,5.09784,5.00174,5.00174,204823.79933359,0
+CGO.US,D,20101115,000000,5.04329,5.09495,4.96924,4.98529,249237.54924344,0
+CGO.US,D,20101116,000000,4.99605,4.99941,4.79859,4.8295,91226.825171017,0
+CGO.US,D,20101117,000000,4.85929,4.91338,4.81445,4.89741,79079.236846228,0
+CGO.US,D,20101118,000000,4.95868,5.01873,4.95092,4.97193,47667.453498701,0
+CGO.US,D,20101119,000000,4.99605,5.02256,4.96924,4.99605,151838.43016335,0
+CGO.US,D,20101122,000000,4.96146,5.01613,4.93456,4.97856,58630.903564439,0
+CGO.US,D,20101123,000000,4.96924,4.96924,4.90404,4.93739,43184.644375146,0
+CGO.US,D,20101124,000000,4.98529,5.07692,4.95092,4.97193,101086.43568423,0
+CGO.US,D,20101126,000000,4.97856,5.03041,4.97193,5.03041,23780.194278327,0
+CGO.US,D,20101129,000000,5.03339,5.03339,4.96924,5.00174,55072.064890759,0
+CGO.US,D,20101130,000000,4.98819,5.01257,4.9429,4.96512,138821.47450913,0
+CGO.US,D,20101201,000000,5.00174,5.00573,4.88621,4.93456,95541.54233556,0
+CGO.US,D,20101202,000000,4.94008,4.97193,4.87246,4.94363,86211.903285479,0
+CGO.US,D,20101203,000000,4.92047,4.93739,4.87881,4.93739,74212.064580716,0
+CGO.US,D,20101206,000000,4.94766,4.94766,4.88255,4.93046,108120.60237682,0
+CGO.US,D,20101207,000000,4.94766,4.95092,4.90404,4.94766,49002.553326044,0
+CGO.US,D,20101208,000000,4.94008,4.94363,4.8905,4.8905,69848.09754283,0
+CGO.US,D,20101209,000000,4.91338,4.96924,4.88255,4.96924,63174.739704965,0
+CGO.US,D,20101210,000000,4.94363,4.96549,4.91094,4.96549,40544.422904235,0
+CGO.US,D,20101213,000000,4.9907,5.03041,4.96924,4.96924,126106.44199148,0
+CGO.US,D,20101214,000000,4.97856,5.02256,4.97193,4.99605,46346.272113829,0
+CGO.US,D,20101215,000000,4.97474,5.00874,4.95092,5.00874,42391.293154568,0
+CGO.US,D,20101216,000000,5.00043,5.01051,4.96651,5.01051,39967.342866596,0
+CGO.US,D,20101217,000000,5.00573,5.09784,4.98529,5.01613,83792.235595189,0
+CGO.US,D,20101220,000000,4.98529,5.01873,4.85929,4.90067,94389.523559121,0
+CGO.US,D,20101221,000000,4.91094,4.98156,4.84912,4.88255,85347.889203149,0
+CGO.US,D,20101222,000000,4.91674,4.94766,4.85575,4.88255,86405.690830588,0
+CGO.US,D,20101223,000000,4.90067,4.97193,4.89293,4.96924,51971.464169042,0
+CGO.US,D,20101227,000000,4.97474,5.03041,4.96924,4.98819,48887.993838053,0
+CGO.US,D,20101228,000000,5.00874,5.0703,4.98156,5.04329,30386.101202702,0
+CGO.US,D,20101229,000000,5.03143,5.03143,4.8522,4.9187,298250.8090637,0
+CGO.US,D,20101230,000000,4.90189,4.95045,4.89152,4.91252,41438.415170339,0
+CGO.US,D,20101231,000000,4.94251,4.96978,4.93608,4.96978,16355.240547284,0
+CGO.US,D,20110103,000000,5.01873,5.03041,4.98529,5.03041,77777.327150921,0
+CGO.US,D,20110104,000000,5.01191,5.04674,4.96146,5.04674,74140.331069544,0
+CGO.US,D,20110105,000000,5.00174,5.18611,4.96146,5.09784,62946.691378402,0
+CGO.US,D,20110106,000000,5.1169,5.13454,5.04966,5.05674,144093.35225558,0
+CGO.US,D,20110107,000000,5.06281,5.07262,5.01191,5.04329,42493.004849513,0
+CGO.US,D,20110110,000000,5.00874,5.02256,4.96924,4.98819,59225.113992807,0
+CGO.US,D,20110111,000000,4.97856,5.01873,4.95092,4.97474,100713.84968591,0
+CGO.US,D,20110112,000000,4.99941,5.03591,4.99941,5.03041,54778.706949545,0
+CGO.US,D,20110113,000000,5.04966,5.08702,5.04674,5.04966,67216.441267286,0
+CGO.US,D,20110114,000000,5.05273,5.1212,5.05273,5.08419,54971.423845232,0
+CGO.US,D,20110118,000000,5.08298,5.10354,5.06908,5.10354,32966.366306063,0
+CGO.US,D,20110119,000000,5.09784,5.12988,5.03516,5.04543,51379.395039514,0
+CGO.US,D,20110120,000000,5.05273,5.10466,5.00573,5.03041,75801.978970132,0
+CGO.US,D,20110121,000000,5.01191,5.03339,4.9907,5.00874,61403.885563489,0
+CGO.US,D,20110124,000000,5.00874,5.08419,5.00573,5.08,60091.269373976,0
+CGO.US,D,20110125,000000,5.09495,5.09784,5.03993,5.06645,58258.317566112,0
+CGO.US,D,20110126,000000,5.08702,5.13062,5.08702,5.1169,37125.839304636,0
+CGO.US,D,20110127,000000,5.13062,5.16903,5.11484,5.12409,61603.026355698,0
+CGO.US,D,20110128,000000,5.09784,5.1212,4.99605,5.00174,71174.632174809,0
+CGO.US,D,20110131,000000,5.01649,5.03516,5.00174,5.03516,66161.851588111,0
+CGO.US,D,20110201,000000,5.04966,5.16004,5.04966,5.14455,62636.203046463,0
+CGO.US,D,20110202,000000,5.16341,5.17273,4.98529,5.1112,166755.78853893,0
+CGO.US,D,20110203,000000,5.1068,5.14334,5.10354,5.12716,61219.733863165,0
+CGO.US,D,20110204,000000,5.1212,5.12782,5.09065,5.1212,57583.808431208,0
+CGO.US,D,20110207,000000,5.10773,5.20572,5.10773,5.16341,109980.32042017,0
+CGO.US,D,20110208,000000,5.12409,5.18891,5.1212,5.18891,85974.219114131,0
+CGO.US,D,20110209,000000,5.15519,5.25615,5.1379,5.25615,51145.993465851,0
+CGO.US,D,20110210,000000,5.1988,5.23431,5.16527,5.21721,71985.113786114,0
+CGO.US,D,20110211,000000,5.22401,5.2469,5.18181,5.2469,109820.79365653,0
+CGO.US,D,20110214,000000,5.23776,5.24364,5.20254,5.23065,57478.884788001,0
+CGO.US,D,20110215,000000,5.23504,5.24037,5.20254,5.22401,49959.713907955,0
+CGO.US,D,20110216,000000,5.2469,5.33218,5.2469,5.29856,103240.58231825,0
+CGO.US,D,20110218,000000,5.21301,5.27409,5.17844,5.19554,119959.84366849,0
+CGO.US,D,20110222,000000,5.17273,5.18611,5.1379,5.16592,77111.383211382,0
+CGO.US,D,20110223,000000,5.16004,5.18181,5.12409,5.1793,54140.599894938,0
+CGO.US,D,20110224,000000,5.15164,5.19919,5.1379,5.17668,112034.89665808,0
+CGO.US,D,20110225,000000,5.21301,5.25055,5.1988,5.24037,37960.945852612,0
+CGO.US,D,20110228,000000,5.26848,5.29753,5.22748,5.27147,67918.787287122,0
+CGO.US,D,20110301,000000,5.27409,5.31444,5.18086,5.21609,69094.360350812,0
+CGO.US,D,20110302,000000,5.17731,5.23962,5.17731,5.23962,33938.515979862,0
+CGO.US,D,20110303,000000,5.25615,5.30249,5.21198,5.30249,93786.747935389,0
+CGO.US,D,20110304,000000,5.27025,5.30865,5.25615,5.30249,59893.199231189,0
+CGO.US,D,20110307,000000,5.30249,5.30249,5.24364,5.25913,70272.074713341,0
+CGO.US,D,20110308,000000,5.26336,5.27409,5.14334,5.17171,229193.9214426,0
+CGO.US,D,20110309,000000,5.15472,5.18125,5.15118,5.17844,58053.823526799,0
+CGO.US,D,20110310,000000,5.14612,5.14612,5.08823,5.10933,69483.006090447,0
+CGO.US,D,20110311,000000,5.10045,5.14334,5.09355,5.14334,51992.877157451,0
+CGO.US,D,20110314,000000,5.10354,5.12324,5.07851,5.1141,27582.070370458,0
+CGO.US,D,20110315,000000,5.03516,5.06477,4.9087,5.01742,134149.16043814,0
+CGO.US,D,20110316,000000,5.03516,5.06236,4.95961,5.00461,89822.133131344,0
+CGO.US,D,20110317,000000,5.04543,5.10167,5.00678,5.08653,69067.594115299,0
+CGO.US,D,20110318,000000,5.15024,5.16406,5.11306,5.11306,77655.273116986,0
+CGO.US,D,20110321,000000,5.16527,5.20525,5.16527,5.19162,48753.092011072,0
+CGO.US,D,20110322,000000,5.20488,5.20722,5.16742,5.20722,46737.059152305,0
+CGO.US,D,20110323,000000,5.22038,5.23431,5.19554,5.22748,57654.47129296,0
+CGO.US,D,20110324,000000,5.22748,5.26784,5.21721,5.23019,68217.498475436,0
+CGO.US,D,20110325,000000,5.23962,5.2498,5.22289,5.2498,75698.125976344,0
+CGO.US,D,20110328,000000,5.25055,5.25913,5.17628,5.1988,75082.502559568,0
+CGO.US,D,20110329,000000,5.18891,5.22357,5.17628,5.19554,42528.336280389,0
+CGO.US,D,20110330,000000,5.19554,5.22748,5.18125,5.22038,27713.76024918,0
+CGO.US,D,20110331,000000,5.22226,5.25438,5.18086,5.25438,56486.392775214,0
+CGO.US,D,20110401,000000,5.25382,5.25913,5.23346,5.25913,60391.051211711,0
+CGO.US,D,20110404,000000,5.28475,5.28856,5.23962,5.26726,64829.96370903,0
+CGO.US,D,20110405,000000,5.24551,5.26624,5.22963,5.24262,43135.394501801,0
+CGO.US,D,20110406,000000,5.26726,5.28475,5.24634,5.28111,61578.401419027,0
+CGO.US,D,20110407,000000,5.27297,5.32723,5.26624,5.32387,92843.505795946,0
+CGO.US,D,20110408,000000,5.34713,5.34713,5.22645,5.30594,144179.00420923,0
+CGO.US,D,20110411,000000,5.28856,5.30865,5.25615,5.27409,46737.059152305,0
+CGO.US,D,20110412,000000,5.25438,5.25438,5.21674,5.23019,41539.056215864,0
+CGO.US,D,20110413,000000,5.26288,5.26726,5.21992,5.24634,79467.882585863,0
+CGO.US,D,20110414,000000,5.23019,5.29557,5.22289,5.29557,38562.650826924,0
+CGO.US,D,20110415,000000,5.28111,5.32153,5.25615,5.28475,65043.022943707,0
+CGO.US,D,20110418,000000,5.26288,5.29341,5.18086,5.29341,119080.84049428,0
+CGO.US,D,20110419,000000,5.29341,5.34321,5.25615,5.34321,44444.798743051,0
+CGO.US,D,20110420,000000,5.35899,5.44137,5.35123,5.36741,142430.63370558,0
+CGO.US,D,20110421,000000,5.42708,5.46789,5.40532,5.42064,71320.240495993,0
+CGO.US,D,20110425,000000,5.42427,5.48947,5.42427,5.4494,53000.358262125,0
+CGO.US,D,20110426,000000,5.45332,5.53468,5.45332,5.49106,54868.641500866,0
+CGO.US,D,20110427,000000,5.51842,5.55084,5.50769,5.53963,56486.392775214,0
+CGO.US,D,20110428,000000,5.53739,5.55354,5.50085,5.54841,111571.30545901,0
+CGO.US,D,20110429,000000,5.5584,5.64264,5.537,5.60995,69661.804543667,0
+CGO.US,D,20110502,000000,5.66197,5.67598,5.60333,5.61313,89041.629703813,0
+CGO.US,D,20110503,000000,5.59277,5.63535,5.48947,5.52366,159952.88212119,0
+CGO.US,D,20110504,000000,5.50085,5.50085,5.40289,5.48947,108287.6236864,0
+CGO.US,D,20110505,000000,5.46032,5.49106,5.40876,5.40876,38966.285658446,0
+CGO.US,D,20110506,000000,5.43884,5.45332,5.37934,5.42427,104037.14548709,0
+CGO.US,D,20110509,000000,5.43884,5.43884,5.3828,5.40289,48231.685743296,0
+CGO.US,D,20110510,000000,5.42427,5.45716,5.40876,5.44211,65868.493646898,0
+CGO.US,D,20110511,000000,5.42642,5.46032,5.34563,5.40485,74927.258393598,0
+CGO.US,D,20110512,000000,5.38692,5.4297,5.34713,5.39822,71908.027027838,0
+CGO.US,D,20110513,000000,5.3941,5.42427,5.32107,5.32107,62153.340157826,0
+CGO.US,D,20110516,000000,5.33218,5.3941,5.32107,5.3941,60030.242357009,0
+CGO.US,D,20110517,000000,5.38692,5.39084,5.32107,5.37934,88042.713794504,0
+CGO.US,D,20110518,000000,5.40532,5.4128,5.34245,5.4128,69735.67935368,0
+CGO.US,D,20110519,000000,5.40289,5.4128,5.3828,5.4128,38933.09552641,0
+CGO.US,D,20110520,000000,5.42353,5.4564,5.42353,5.44137,34669.769534051,0
+CGO.US,D,20110523,000000,5.42427,5.42427,5.39822,5.42427,59178.005418307,0
+CGO.US,D,20110524,000000,5.44493,5.47135,5.4297,5.44493,63387.798939641,0
+CGO.US,D,20110525,000000,5.42427,5.45716,5.40532,5.42708,58835.397603752,0
+CGO.US,D,20110526,000000,5.43884,5.48621,5.40532,5.48621,37529.474136158,0
+CGO.US,D,20110527,000000,5.52655,5.52655,5.49705,5.51552,56818.294095563,0
+CGO.US,D,20110531,000000,5.53963,5.56831,5.53963,5.56831,41407.366337144,0
+CGO.US,D,20110601,000000,5.57867,5.59277,5.51282,5.51282,69589.000383074,0
+CGO.US,D,20110602,000000,5.53048,5.55402,5.49705,5.52655,30053.129232932,0
+CGO.US,D,20110603,000000,5.49106,5.58603,5.46762,5.53048,104648.48630617,0
+CGO.US,D,20110606,000000,5.52366,5.5515,5.48303,5.54916,53175.944767083,0
+CGO.US,D,20110607,000000,5.53468,5.54841,5.47816,5.48882,54808.685133318,0
+CGO.US,D,20110608,000000,5.49395,5.50022,5.42576,5.42576,93212.879846011,0
+CGO.US,D,20110609,000000,5.45584,5.49395,5.43137,5.49106,59453.162319371,0
+CGO.US,D,20110610,000000,5.46471,5.46471,5.33554,5.35731,143776.44002714,0
+CGO.US,D,20110613,000000,5.38225,5.43231,5.23776,5.28568,86150.876268511,0
+CGO.US,D,20110614,000000,5.27521,5.36066,5.27521,5.33826,106391.50356273,0
+CGO.US,D,20110615,000000,5.32387,5.34134,5.27147,5.33088,88655.125263019,0
+CGO.US,D,20110616,000000,5.32864,5.37105,5.26074,5.30509,61578.401419027,0
+CGO.US,D,20110617,000000,5.32509,5.35181,5.28035,5.3334,43894.484940925,0
+CGO.US,D,20110620,000000,5.30043,5.31995,5.28266,5.3037,59078.435022202,0
+CGO.US,D,20110621,000000,5.31024,5.36665,5.31024,5.33088,57366.46659885,0
+CGO.US,D,20110622,000000,5.33826,5.38552,5.32677,5.37505,39120.459174995,0
+CGO.US,D,20110623,000000,5.33751,5.34396,5.27297,5.33985,56913.581893986,0
+CGO.US,D,20110624,000000,5.32864,5.35545,5.31788,5.34777,25149.554887126,0
+CGO.US,D,20110627,000000,5.35936,5.35936,5.32153,5.34777,24971.827083325,0
+CGO.US,D,20110628,000000,5.34396,5.39167,5.32509,5.35936,30099.167158013,0
+CGO.US,D,20110629,000000,5.36264,5.43137,5.36264,5.38786,91257.87400421,0
+CGO.US,D,20110630,000000,5.37812,5.428,5.37505,5.40876,54623.462783575,0
+CGO.US,D,20110701,000000,5.39167,5.47069,5.38786,5.45229,16835.962137081,0
+CGO.US,D,20110705,000000,5.44398,5.44398,5.39167,5.40009,62494.87732296,0
+CGO.US,D,20110706,000000,5.42064,5.44585,5.40215,5.42708,41052.981378964,0
+CGO.US,D,20110707,000000,5.47928,5.58764,5.47928,5.58764,71289.191662799,0
+CGO.US,D,20110708,000000,5.53552,5.55466,5.49749,5.52757,28579.91563035,0
+CGO.US,D,20110711,000000,5.49705,5.51908,5.48172,5.50022,37541.251279782,0
+CGO.US,D,20110712,000000,5.47499,5.53141,5.46408,5.51348,150564.35735297,0
+CGO.US,D,20110713,000000,5.53739,5.54841,5.48621,5.49106,69618.978566847,0
+CGO.US,D,20110714,000000,5.48882,5.52982,5.38056,5.43726,50090.333137255,0
+CGO.US,D,20110715,000000,5.47928,5.48947,5.42576,5.45584,57756.182987907,0
+CGO.US,D,20110718,000000,5.45584,5.45584,5.38056,5.41046,33744.728434754,0
+CGO.US,D,20110719,000000,5.45025,5.49359,5.44249,5.47986,51952.192479472,0
+CGO.US,D,20110720,000000,5.47816,5.59996,5.44398,5.49705,77737.713122363,0
+CGO.US,D,20110721,000000,5.5045,5.57867,5.5045,5.55084,49953.290011432,0
+CGO.US,D,20110722,000000,5.5414,5.57755,5.48621,5.56914,71815.951177676,0
+CGO.US,D,20110725,000000,5.52655,5.57587,5.48172,5.48172,60179.062626458,0
+CGO.US,D,20110726,000000,5.50358,5.5811,5.48547,5.55354,56459.626539702,0
+CGO.US,D,20110727,000000,5.51506,5.51506,5.40009,5.44137,53520.693880478,0
+CGO.US,D,20110728,000000,5.42427,5.51768,5.39346,5.44249,62071.970801868,0
+CGO.US,D,20110729,000000,5.34517,5.43726,5.34022,5.36066,72987.241643684,0
+CGO.US,D,20110801,000000,5.44137,5.52366,5.35899,5.43137,75828.745205644,0
+CGO.US,D,20110802,000000,5.38617,5.43997,5.30865,5.30865,114609.80851434,0
+CGO.US,D,20110803,000000,5.33265,5.35507,5.19826,5.31397,96652.876434021,0
+CGO.US,D,20110804,000000,5.31089,5.31788,5.14109,5.19758,152541.84683262,0
+CGO.US,D,20110805,000000,5.23019,5.27949,4.67455,4.9087,277597.98174259,0
+CGO.US,D,20110808,000000,4.45496,4.68874,4.38099,4.39835,198965.2057047,0
+CGO.US,D,20110809,000000,4.40908,4.98884,4.2462,4.98884,317431.49343162,0
+CGO.US,D,20110810,000000,4.77804,5.01051,4.7275,4.91776,167603.74287994,0
+CGO.US,D,20110811,000000,4.91776,5.10998,4.91506,5.08487,106554.24227463,0
+CGO.US,D,20110812,000000,5.16649,5.16649,4.97539,5.07374,41135.421384341,0
+CGO.US,D,20110815,000000,5.14455,5.22357,5.12988,5.17668,37759.663761562,0
+CGO.US,D,20110816,000000,5.15584,5.16341,5.07065,5.07065,88752.554360281,0
+CGO.US,D,20110817,000000,5.11998,5.17332,5.06711,5.1379,50395.468222091,0
+CGO.US,D,20110818,000000,4.87881,5.02545,4.87881,4.98641,143008.78439263,0
+CGO.US,D,20110819,000000,4.899,5.0703,4.73788,4.81614,183181.69194794,0
+CGO.US,D,20110822,000000,4.98641,4.98641,4.84463,4.90516,67789.238707242,0
+CGO.US,D,20110823,000000,4.95045,5.11578,4.92233,5.10998,58818.267213025,0
+CGO.US,D,20110824,000000,5.08112,5.16051,5.02947,5.10316,52868.668383406,0
+CGO.US,D,20110825,000000,5.13416,5.15164,4.98884,5.01742,30143.063784251,0
+CGO.US,D,20110826,000000,5.01929,5.05535,4.95577,5.01929,28109.900534756,0
+CGO.US,D,20110829,000000,5.06281,5.22038,5.06281,5.18023,54532.457582835,0
+CGO.US,D,20110830,000000,5.19059,5.19059,5.09953,5.18714,56907.157997463,0
+CGO.US,D,20110831,000000,5.22617,5.30668,5.2101,5.29286,60099.834569342,0
+CGO.US,D,20110901,000000,5.30445,5.30445,5.18714,5.25438,34025.238582921,0
+CGO.US,D,20110902,000000,5.18471,5.20647,5.10867,5.15164,24366.910160751,0
+CGO.US,D,20110906,000000,5.00695,5.11764,5.00695,5.11764,38493.058614593,0
+CGO.US,D,20110907,000000,5.19246,5.22645,5.15079,5.22645,41899.865070566,0
+CGO.US,D,20110908,000000,5.21926,5.25438,5.13624,5.13624,43835.599222797,0
+CGO.US,D,20110909,000000,5.13362,5.17005,5.05944,5.10933,32829.323180241,0
+CGO.US,D,20110912,000000,4.99874,5.09111,4.99874,5.06534,42211.424051927,0
+CGO.US,D,20110913,000000,5.09559,5.10514,5.05535,5.06534,32542.389135553,0
+CGO.US,D,20110914,000000,5.08,5.09841,5.00573,5.03097,38265.01028803,0
+CGO.US,D,20110915,000000,5.07644,5.16592,5.07644,5.14334,56780.821365847,0
+CGO.US,D,20110916,000000,5.19246,5.27586,5.1721,5.1721,86014.90379211,0
+CGO.US,D,20110919,000000,5.13754,5.17964,5.08,5.17964,53947.882999251,0
+CGO.US,D,20110920,000000,5.22357,5.27223,5.15118,5.19059,52467.174850723,0
+CGO.US,D,20110921,000000,5.21609,5.24103,5.10933,5.14109,36897.790978075,0
+CGO.US,D,20110922,000000,5.01257,5.02378,4.88405,5.02378,63937.042092349,0
+CGO.US,D,20110923,000000,4.93158,4.93496,4.83444,4.86771,78343.700694357,0
+CGO.US,D,20110926,000000,4.92691,4.98062,4.87341,4.98062,99290.956606088,0
+CGO.US,D,20110927,000000,5.02778,5.13754,5.01257,5.07644,45087.188395341,0
+CGO.US,D,20110928,000000,5.07644,5.13362,5.04805,5.10933,41354.90451554,0
+CGO.US,D,20110929,000000,5.14734,5.14734,4.98062,4.98819,69089.007103709,0
+CGO.US,D,20110930,000000,4.96185,4.96185,4.88638,4.92457,45945.849230568,0
+CGO.US,D,20111003,000000,4.87657,4.88441,4.7559,4.79128,108872.19826998,0
+CGO.US,D,20111004,000000,4.73452,4.77057,4.50597,4.77057,142009.86848331,0
+CGO.US,D,20111005,000000,4.77057,4.83184,4.75525,4.82092,36545.547318735,0
+CGO.US,D,20111006,000000,4.81278,5.0049,4.79523,4.9725,59670.504151728,0
+CGO.US,D,20111007,000000,4.96839,5.0207,4.84912,4.87657,36986.654879974,0
+CGO.US,D,20111010,000000,4.92794,4.99649,4.87387,4.95289,80576.004736061,0
+CGO.US,D,20111011,000000,4.98212,5.03536,4.92794,4.97474,42657.884860269,0
+CGO.US,D,20111012,000000,4.99649,5.09401,4.97156,4.98585,68692.866818132,0
+CGO.US,D,20111013,000000,4.98819,5.00304,4.92112,4.95289,33104.480081305,0
+CGO.US,D,20111014,000000,5.03536,5.07851,4.99941,5.01462,64117.98184441,0
+CGO.US,D,20111017,000000,5.28734,5.28734,5.0207,5.09401,98646.425654958,0
+CGO.US,D,20111018,000000,5.04329,5.13202,5.0207,5.0859,30694.4482358,0
+CGO.US,D,20111019,000000,5.08243,5.16527,5.03937,5.04329,60546.295377684,0
+CGO.US,D,20111020,000000,5.01742,5.07065,4.93496,4.95707,56640.566291764,0
+CGO.US,D,20111021,000000,5.01127,5.13062,5.00816,5.10998,45187.829440866,0
+CGO.US,D,20111024,000000,5.10466,5.24364,5.10466,5.20413,56628.789148137,0
+CGO.US,D,20111025,000000,5.17377,5.20254,5.13314,5.16649,28699.828365443,0
+CGO.US,D,20111026,000000,5.17668,5.25663,5.09401,5.24364,59791.487536243,0
+CGO.US,D,20111027,000000,5.37879,5.42166,5.30249,5.34517,82472.124859735,0
+CGO.US,D,20111028,000000,5.2979,5.3828,5.26464,5.37934,63871.7324777,0
+CGO.US,D,20111031,000000,5.35545,5.36638,5.2641,5.2641,64834.246306714,0
+CGO.US,D,20111101,000000,5.17005,5.18441,4.95522,5.06094,243380.02626398,0
+CGO.US,D,20111102,000000,5.09953,5.1451,5.02724,5.0703,81078.139314268,0
+CGO.US,D,20111103,000000,5.10466,5.21365,5.09429,5.19106,65843.868710226,0
+CGO.US,D,20111104,000000,5.16695,5.22226,5.15164,5.18471,28725.523951534,0
+CGO.US,D,20111107,000000,5.22963,5.33826,5.2101,5.31089,85673.366626976,0
+CGO.US,D,20111108,000000,5.34918,5.34918,5.2101,5.21497,126165.32770961,0
+CGO.US,D,20111109,000000,5.10167,5.17005,5.06094,5.1296,74328.765367549,0
+CGO.US,D,20111110,000000,5.15118,5.2641,5.12232,5.21823,56375.045235484,0
+CGO.US,D,20111111,000000,5.29557,5.33826,5.27223,5.28372,64322.475883722,0
+CGO.US,D,20111114,000000,5.31527,5.34918,5.23673,5.34022,38917.035785103,0
+CGO.US,D,20111115,000000,5.34517,5.34918,5.29156,5.31089,41527.279072238,0
+CGO.US,D,20111116,000000,5.33452,5.36665,5.29557,5.34918,49982.197545786,0
+CGO.US,D,20111117,000000,5.31089,5.33826,5.21926,5.26848,60987.40293892,0
+CGO.US,D,20111118,000000,5.28335,5.29099,5.19499,5.23897,45418.019066272,0
+CGO.US,D,20111121,000000,5.11652,5.36431,5.08449,5.20319,269296.16613617,0
+CGO.US,D,20111122,000000,5.21926,5.21926,5.1379,5.15267,76081.418468877,0
+CGO.US,D,20111123,000000,5.16406,5.16406,5.05944,5.05944,62494.87732296,0
+CGO.US,D,20111125,000000,5.04966,5.08298,5.03909,5.05749,53853.665850248,0
+CGO.US,D,20111128,000000,5.13454,5.19964,5.10316,5.10316,43524.040241438,0
+CGO.US,D,20111129,000000,5.10316,5.19218,5.08449,5.1379,60978.837743558,0
+CGO.US,D,20111130,000000,5.25663,5.31397,5.20488,5.31051,60287.198217925,0
+CGO.US,D,20111201,000000,5.30445,5.36066,5.30445,5.34022,86405.690830588,0
+CGO.US,D,20111202,000000,5.41437,5.41437,5.31089,5.34918,110963.17658818,0
+CGO.US,D,20111205,000000,5.36889,5.38327,5.29557,5.3732,56129.866518193,0
+CGO.US,D,20111206,000000,5.37459,5.37777,5.31527,5.36992,32387.144969583,0
+CGO.US,D,20111207,000000,5.32387,5.36178,5.30249,5.35123,57353.618805804,0
+CGO.US,D,20111208,000000,5.30977,5.30977,5.18086,5.18471,17195.700342363,0
+CGO.US,D,20111209,000000,5.19162,5.23346,5.15584,5.19162,83308.302057131,0
+CGO.US,D,20111212,000000,5.15584,5.18441,5.1126,5.1296,44479.059524507,0
+CGO.US,D,20111213,000000,5.14334,5.17005,5.05311,5.09429,39567.990632757,0
+CGO.US,D,20111214,000000,5.07851,5.08298,5.00174,5.03909,65313.897247089,0
+CGO.US,D,20111215,000000,5.07551,5.10867,5.03143,5.05311,35455.626208684,0
+CGO.US,D,20111216,000000,5.08971,5.08971,5.03843,5.05674,42794.927986089,0
+CGO.US,D,20111219,000000,5.02041,5.04329,5.00174,5.00174,19457.982567843,0
+CGO.US,D,20111220,000000,5.02827,5.06094,5.00874,5.03143,66495.8942073,0
+CGO.US,D,20111221,000000,4.99819,5.01649,4.95045,4.99416,50628.869795756,0
+CGO.US,D,20111222,000000,4.97623,5.03843,4.95411,4.95829,102816.60514774,0
+CGO.US,D,20111223,000000,4.96605,5.05674,4.96185,5.05674,47393.367247059,0
+CGO.US,D,20111227,000000,5.08243,5.14801,5.05674,5.10466,66051.574697802,0
+CGO.US,D,20111228,000000,5.1153,5.1153,5.02827,5.03143,32370.014578856,0
+CGO.US,D,20111229,000000,5.01929,5.05674,4.96605,5.00174,87642.290911242,0
+CGO.US,D,20111230,000000,4.99977,5.015,4.95045,4.99649,123424.46519317,0
+CGO.US,D,20120103,000000,5.02827,5.13754,5.01257,5.1126,63153.326716555,0
+CGO.US,D,20120104,000000,5.07505,5.08971,5.02827,5.05674,22085.356245704,0
+CGO.US,D,20120105,000000,5.07505,5.11876,5.04648,5.11876,70228.178087103,0
+CGO.US,D,20120106,000000,5.09401,5.12232,5.05273,5.05273,32767.225513854,0
+CGO.US,D,20120109,000000,5.02433,5.1153,5.02433,5.1153,51500.378424029,0
+CGO.US,D,20120110,000000,5.05273,5.2101,5.05273,5.20647,51867.611175254,0
+CGO.US,D,20120111,000000,5.16173,5.19758,5.14257,5.1932,61725.080389633,0
+CGO.US,D,20120112,000000,5.18666,5.20488,5.16173,5.20488,30804.725126109,0
+CGO.US,D,20120113,000000,5.15164,5.18891,5.12614,5.18891,30154.840927879,0
+CGO.US,D,20120117,000000,5.24784,5.24784,5.15584,5.15584,44869.846562983,0
+CGO.US,D,20120118,000000,5.13754,5.20254,5.13362,5.18086,48755.233309912,0
+CGO.US,D,20120119,000000,5.17059,5.27297,5.17059,5.22617,33297.196976992,0
+CGO.US,D,20120120,000000,5.20796,5.30249,5.20796,5.29557,22508.262766795,0
+CGO.US,D,20120123,000000,5.27614,5.31211,5.25663,5.27297,38413.830557476,0
+CGO.US,D,20120124,000000,5.23346,5.30668,5.22226,5.29903,33992.048450885,0
+CGO.US,D,20120125,000000,5.26464,5.33853,5.2469,5.33853,37077.660080715,0
+CGO.US,D,20120126,000000,5.35442,5.37505,5.33639,5.35899,28095.982092291,0
+CGO.US,D,20120127,000000,5.31527,5.3885,5.29557,5.3885,9710.7902437724,0
+CGO.US,D,20120130,000000,5.35123,5.40532,5.32723,5.40532,36353.901072468,0
+CGO.US,D,20120131,000000,5.41046,5.41942,5.39084,5.41512,38326.037304998,0
+CGO.US,D,20120201,000000,5.40485,5.49237,5.40485,5.47135,54740.163570409,0
+CGO.US,D,20120202,000000,5.45584,5.47499,5.43306,5.45174,42092.581966253,0
+CGO.US,D,20120203,000000,5.43306,5.49583,5.43306,5.47499,65441.304528126,0
+CGO.US,D,20120206,000000,5.45584,5.49237,5.42427,5.46408,55868.628059596,0
+CGO.US,D,20120207,000000,5.43997,5.49637,5.43997,5.48425,62126.573922315,0
+CGO.US,D,20120208,000000,5.48704,5.52328,5.48425,5.49963,35285.392950827,0
+CGO.US,D,20120209,000000,5.48704,5.53076,5.48704,5.53076,57673.742982529,0
+CGO.US,D,20120210,000000,5.46408,5.47499,5.43034,5.45584,54208.05080843,0
+CGO.US,D,20120213,000000,5.50638,5.51506,5.47135,5.51096,48195.283663001,0
+CGO.US,D,20120214,000000,5.48349,5.50293,5.46408,5.50293,18635.72381291,0
+CGO.US,D,20120215,000000,5.49583,5.53468,5.48349,5.48349,32772.578760956,0
+CGO.US,D,20120216,000000,5.4989,5.5229,5.45987,5.5229,33120.539822614,0
+CGO.US,D,20120217,000000,5.5117,5.56298,5.50769,5.56298,45461.91569251,0
+CGO.US,D,20120221,000000,5.55905,5.57811,5.53468,5.53468,50461.848486159,0
+CGO.US,D,20120222,000000,5.51908,5.55598,5.50769,5.5117,63182.23425091,0
+CGO.US,D,20120223,000000,5.51506,5.55466,5.49583,5.5498,70115.75989795,0
+CGO.US,D,20120224,000000,5.57148,5.59716,5.52712,5.56689,70343.808224514,0
+CGO.US,D,20120227,000000,5.55905,5.5742,5.5261,5.5498,48351.598478391,0
+CGO.US,D,20120228,000000,5.55466,5.59212,5.53468,5.58915,39953.424424129,0
+CGO.US,D,20120229,000000,5.59586,5.61874,5.53552,5.53552,56921.076439931,0
+CGO.US,D,20120301,000000,5.53552,5.5811,5.53552,5.56689,46197.45184438,0
+CGO.US,D,20120302,000000,5.56689,5.56689,5.52655,5.55962,9407.7964577761,0
+CGO.US,D,20120305,000000,5.53851,5.54609,5.50769,5.50769,42037.978845809,0
+CGO.US,D,20120306,000000,5.46696,5.46696,5.36843,5.37562,73918.706639504,0
+CGO.US,D,20120307,000000,5.39943,5.43306,5.35181,5.42642,56788.315911791,0
+CGO.US,D,20120308,000000,5.47023,5.54533,5.47023,5.53786,51188.819442669,0
+CGO.US,D,20120309,000000,5.53851,5.5754,5.50358,5.53552,56986.386054579,0
+CGO.US,D,20120312,000000,5.51908,5.55962,5.50358,5.53076,83900.371186658,0
+CGO.US,D,20120313,000000,5.5414,5.57148,5.5414,5.56298,84811.493843488,0
+CGO.US,D,20120314,000000,5.56689,5.57148,5.53552,5.53851,50203.821975825,0
+CGO.US,D,20120315,000000,5.56298,5.56298,5.51506,5.51908,52807.641366437,0
+CGO.US,D,20120316,000000,5.55962,5.56298,5.4479,5.53076,59516.330635178,0
+CGO.US,D,20120319,000000,5.51506,5.55048,5.49637,5.53076,85929.251838471,0
+CGO.US,D,20120320,000000,5.47135,5.53552,5.47135,5.53552,67145.778405533,0
+CGO.US,D,20120321,000000,5.53552,5.53552,5.48947,5.51908,68259.253802835,0
+CGO.US,D,20120322,000000,5.53552,5.53552,5.42754,5.48947,43543.311931006,0
+CGO.US,D,20120323,000000,5.47023,5.53786,5.45099,5.53786,45775.615972711,0
+CGO.US,D,20120326,000000,5.52328,5.56298,5.52328,5.53552,43029.400209174,0
+CGO.US,D,20120327,000000,5.51908,5.68309,5.51908,5.56689,65357.793873328,0
+CGO.US,D,20120328,000000,5.55048,5.68309,5.53851,5.5909,49089.275929103,0
+CGO.US,D,20120329,000000,5.55048,5.6277,5.55048,5.6277,40652.558495705,0
+CGO.US,D,20120330,000000,5.62564,5.67545,5.62564,5.6405,22585.349525069,0
+CGO.US,D,20120402,000000,5.64527,5.74352,5.64527,5.68869,61646.922981938,0
+CGO.US,D,20120403,000000,5.6702,5.70644,5.66236,5.68589,22717.039403789,0
+CGO.US,D,20120404,000000,5.63647,5.68187,5.62462,5.63181,23570.346991912,0
+CGO.US,D,20120405,000000,5.61808,5.66236,5.55048,5.60698,38831.383831464,0
+CGO.US,D,20120409,000000,5.61229,5.66507,5.48667,5.50293,60210.11145965,0
+CGO.US,D,20120410,000000,5.50293,5.51506,5.39943,5.41568,41811.001168666,0
+CGO.US,D,20120411,000000,5.44651,5.48303,5.44249,5.44249,29591.679332705,0
+CGO.US,D,20120412,000000,5.43306,5.53048,5.43306,5.49161,39533.729851303,0
+CGO.US,D,20120413,000000,5.48947,5.50638,5.44651,5.45857,13380.976457185,0
+CGO.US,D,20120416,000000,5.4989,5.50638,5.45099,5.46349,23997.536110687,0
+CGO.US,D,20120417,000000,5.4989,5.54653,5.4989,5.54206,35367.832956205,0
+CGO.US,D,20120418,000000,5.53048,5.53048,5.4989,5.50638,48137.468594294,0
+CGO.US,D,20120419,000000,5.51506,5.53786,5.46696,5.4989,44210.326519967,0
+CGO.US,D,20120420,000000,5.5117,5.56064,5.48947,5.54206,35771.467787726,0
+CGO.US,D,20120423,000000,5.49583,5.5414,5.43306,5.5229,37576.58271066,0
+CGO.US,D,20120424,000000,5.50638,5.53048,5.47023,5.49583,47689.937136534,0
+CGO.US,D,20120425,000000,5.51768,5.53468,5.46696,5.47928,59018.478654655,0
+CGO.US,D,20120426,000000,5.46696,5.5229,5.44249,5.49161,48772.363700641,0
+CGO.US,D,20120427,000000,5.49637,5.4989,5.46349,5.48947,21078.945790452,0
+CGO.US,D,20120430,000000,5.47928,5.49637,5.42353,5.46349,65377.065562897,0
+CGO.US,D,20120501,000000,5.47499,5.47928,5.42353,5.47069,30766.181746973,0
+CGO.US,D,20120502,000000,5.45099,5.48349,5.42922,5.47069,26293.008468198,0
+CGO.US,D,20120503,000000,5.48349,5.48704,5.43436,5.43884,48013.273261519,0
+CGO.US,D,20120504,000000,5.43884,5.46349,5.38692,5.42642,37347.463734676,0
+CGO.US,D,20120507,000000,5.36786,5.45511,5.35899,5.42922,44274.565485194,0
+CGO.US,D,20120508,000000,5.39541,5.4069,5.3264,5.4069,28010.330138652,0
+CGO.US,D,20120509,000000,5.36786,5.46762,5.36786,5.38225,38869.927210602,0
+CGO.US,D,20120510,000000,5.3941,5.43884,5.32902,5.36123,32146.248849976,0
+CGO.US,D,20120511,000000,5.3264,5.38225,5.29099,5.31136,22759.86538061,0
+CGO.US,D,20120514,000000,5.29099,5.29099,5.24103,5.25204,49187.775675788,0
+CGO.US,D,20120515,000000,5.27466,5.29492,5.23431,5.25204,47226.345937464,0
+CGO.US,D,20120516,000000,5.30201,5.30201,5.2144,5.23431,60965.989950512,0
+CGO.US,D,20120517,000000,5.2144,5.2144,5.09495,5.09495,25632.417775762,0
+CGO.US,D,20120518,000000,5.09019,5.12782,5.08298,5.08298,35251.132169371,0
+CGO.US,D,20120521,000000,5.10969,5.22226,5.10204,5.16592,57962.81832606,0
+CGO.US,D,20120522,000000,5.15416,5.22645,5.15416,5.1988,50863.342018842,0
+CGO.US,D,20120523,000000,5.18378,5.18378,5.14257,5.17668,59737.955065217,0
+CGO.US,D,20120524,000000,5.15416,5.17668,5.11335,5.15079,27606.695307132,0
+CGO.US,D,20120525,000000,5.13108,5.15079,5.09495,5.11998,25510.363741827,0
+CGO.US,D,20120529,000000,5.16266,5.16947,5.11335,5.12324,54836.52201825,0
+CGO.US,D,20120530,000000,5.09019,5.09784,5.05199,5.05627,25149.554887126,0
+CGO.US,D,20120531,000000,5.07907,5.07907,4.99201,5.02724,33744.728434754,0
+CGO.US,D,20120601,000000,4.9809,4.98529,4.89769,4.91674,66280.693673784,0
+CGO.US,D,20120604,000000,4.88638,4.92112,4.797,4.8718,60529.164986955,0
+CGO.US,D,20120605,000000,4.85508,4.91252,4.81614,4.88517,44329.16860564,0
+CGO.US,D,20120606,000000,4.91982,4.95456,4.89741,4.95456,74037.548725176,0
+CGO.US,D,20120607,000000,4.99201,5.00043,4.94625,4.97305,67920.928585963,0
+CGO.US,D,20120608,000000,4.96268,4.96268,4.87769,4.95456,80004.277945524,0
+CGO.US,D,20120611,000000,4.97072,4.98529,4.87443,4.8905,101036.11516147,0
+CGO.US,D,20120612,000000,4.89357,4.93551,4.89357,4.92794,53672.726098188,0
+CGO.US,D,20120613,000000,4.90189,4.92794,4.87443,4.9057,85578.078828553,0
+CGO.US,D,20120614,000000,4.89357,4.96268,4.89357,4.96268,32313.270159568,0
+CGO.US,D,20120615,000000,4.99649,4.99649,4.93551,4.97754,96525.469152983,0
+CGO.US,D,20120618,000000,4.97305,4.97754,4.93551,4.95913,56220.871718935,0
+CGO.US,D,20120619,000000,4.97072,5.04898,4.97072,5.04217,95182.874779699,0
+CGO.US,D,20120620,000000,5.02724,5.05273,5.015,5.03097,56231.578213139,0
+CGO.US,D,20120621,000000,5.04898,5.05273,4.95913,4.95913,46104.305344799,0
+CGO.US,D,20120622,000000,4.96268,4.96605,4.91982,4.93775,50308.745619033,0
+CGO.US,D,20120625,000000,4.87769,4.8905,4.86321,4.88553,54912.538127106,0
+CGO.US,D,20120626,000000,4.89357,4.93158,4.86321,4.91674,117131.18789958,0
+CGO.US,D,20120627,000000,4.92047,4.95913,4.92047,4.93551,19780.248043407,0
+CGO.US,D,20120628,000000,4.92457,4.92794,4.85575,4.92457,81399.334140412,0
+CGO.US,D,20120629,000000,4.97305,5.04591,4.9469,4.9809,126447.97915663,0
+CGO.US,D,20120702,000000,4.97305,5.08449,4.97305,5.01873,64286.073803427,0
+CGO.US,D,20120703,000000,4.99201,5.05141,4.99201,5.04217,67018.371124496,0
+CGO.US,D,20120705,000000,4.98912,5.03731,4.98912,5.02603,85817.90429874,0
+CGO.US,D,20120706,000000,4.97305,4.99201,4.95456,4.97072,37816.408180848,0
+CGO.US,D,20120709,000000,4.99201,5.12232,4.97305,5.08823,145526.9518296,0
+CGO.US,D,20120710,000000,5.06133,5.11484,5.00752,5.05365,99216.011146653,0
+CGO.US,D,20120711,000000,5.02778,5.07644,5.01873,5.04329,119451.28519376,0
+CGO.US,D,20120712,000000,5.03143,5.03143,4.97072,5.00752,103657.06494281,0
+CGO.US,D,20120713,000000,5.02321,5.03843,4.99201,5.03843,48456.522121599,0
+CGO.US,D,20120716,000000,4.99677,5.06908,4.98529,5.04966,117195.42686483,0
+CGO.US,D,20120717,000000,5.08449,5.08449,5.01127,5.03843,80421.831219511,0
+CGO.US,D,20120718,000000,5.01127,5.05749,5.00461,5.03843,99273.82621536,0
+CGO.US,D,20120719,000000,5.04648,5.04648,4.99677,5.03143,67597.592460977,0
+CGO.US,D,20120720,000000,5.03339,5.03339,4.99416,5.00976,60903.892284124,0
+CGO.US,D,20120723,000000,5.00043,5.06133,4.97072,5.06133,76122.103146854,0
+CGO.US,D,20120724,000000,5.03843,5.04329,4.97305,5.01528,60877.126048611,0
+CGO.US,D,20120725,000000,4.99201,5.02321,4.98819,5.01127,55409.319458209,0
+CGO.US,D,20120726,000000,5.02778,5.12232,5.02778,5.12232,65064.435932118,0
+CGO.US,D,20120727,000000,5.10466,5.1988,5.10466,5.17964,40577.613036271,0
+CGO.US,D,20120730,000000,5.15313,5.17668,5.14922,5.16527,45893.387408965,0
+CGO.US,D,20120731,000000,5.14192,5.16406,5.1379,5.1451,27258.734245474,0
+CGO.US,D,20120801,000000,5.1793,5.19059,5.14034,5.17171,58112.709244927,0
+CGO.US,D,20120802,000000,5.1296,5.16173,5.1296,5.14593,34283.265093257,0
+CGO.US,D,20120803,000000,5.14192,5.23504,5.14192,5.1988,90038.404314281,0
+CGO.US,D,20120806,000000,5.31266,5.31266,5.2144,5.23776,91867.073524467,0
+CGO.US,D,20120807,000000,5.23019,5.30668,5.23019,5.29221,79320.132965834,0
+CGO.US,D,20120808,000000,5.28734,5.29557,5.23431,5.29221,57114.863985038,0
+CGO.US,D,20120809,000000,5.29903,5.32461,5.25204,5.32461,26093.867675989,0
+CGO.US,D,20120810,000000,5.28734,5.30668,5.21422,5.30668,39090.480991222,0
+CGO.US,D,20120813,000000,5.31266,5.31266,5.27802,5.29557,41872.028185635,0
+CGO.US,D,20120814,000000,5.29557,5.35395,5.27949,5.35395,38844.231624512,0
+CGO.US,D,20120815,000000,5.37505,5.37505,5.29221,5.3334,62413.507967003,0
+CGO.US,D,20120816,000000,5.39029,5.39029,5.3334,5.34022,84555.608631993,0
+CGO.US,D,20120817,000000,5.36123,5.36123,5.28372,5.32387,68943.398782522,0
+CGO.US,D,20120820,000000,5.31266,5.32677,5.24103,5.30249,59910.329621915,0
+CGO.US,D,20120821,000000,5.32461,5.33778,5.25913,5.29557,53694.139086597,0
+CGO.US,D,20120822,000000,5.31024,5.31024,5.23431,5.27147,79198.078931899,0
+CGO.US,D,20120823,000000,5.24784,5.27147,5.22504,5.24103,61457.418034513,0
+CGO.US,D,20120824,000000,5.23431,5.28734,5.20198,5.28734,95249.255043768,0
+CGO.US,D,20120827,000000,5.30668,5.31024,5.25568,5.31024,64459.519009543,0
+CGO.US,D,20120828,000000,5.29221,5.29903,5.25568,5.27147,52940.401894577,0
+CGO.US,D,20120829,000000,5.27521,5.28734,5.23019,5.27949,44266.000289833,0
+CGO.US,D,20120830,000000,5.24504,5.26288,5.21422,5.25568,40861.335132698,0
+CGO.US,D,20120831,000000,5.23776,5.24784,5.20572,5.24784,76756.998253201,0
+CGO.US,D,20120904,000000,5.2188,5.24103,5.20198,5.24103,45863.40922519,0
+CGO.US,D,20120905,000000,5.2188,5.22226,5.17628,5.21422,127309.85194011,0
+CGO.US,D,20120906,000000,5.19826,5.27147,5.18666,5.26784,137097.72894215,0
+CGO.US,D,20120907,000000,5.28372,5.29557,5.25568,5.27949,148782.7967173,0
+CGO.US,D,20120910,000000,5.25568,5.27409,5.24429,5.26784,50889.037604934,0
+CGO.US,D,20120911,000000,5.25204,5.32107,5.24429,5.32107,84194.79977729,0
+CGO.US,D,20120912,000000,5.40009,5.40009,5.30743,5.32864,110676.24254348,0
+CGO.US,D,20120913,000000,5.31266,5.41177,5.31051,5.41177,39753.2129825,0
+CGO.US,D,20120914,000000,5.47816,5.48947,5.43073,5.44137,126438.34331182,0
+CGO.US,D,20120917,000000,5.41177,5.46957,5.40747,5.43726,81209.829192987,0
+CGO.US,D,20120918,000000,5.46237,5.46237,5.41689,5.43073,42794.927986089,0
+CGO.US,D,20120919,000000,5.41177,5.45389,5.41177,5.44454,69248.533867361,0
+CGO.US,D,20120920,000000,5.44137,5.44454,5.3828,5.44454,53513.199334534,0
+CGO.US,D,20120921,000000,5.44454,5.47425,5.44454,5.4665,36850.682403572,0
+CGO.US,D,20120924,000000,5.4822,5.4822,5.39132,5.45772,68047.26521758,0
+CGO.US,D,20120925,000000,5.4494,5.46893,5.3828,5.3828,68446.61745142,0
+CGO.US,D,20120926,000000,5.34591,5.3828,5.28372,5.30294,160753.7278877,0
+CGO.US,D,20120927,000000,5.31734,5.34245,5.30294,5.32509,253165.7619672,0
+CGO.US,D,20120928,000000,5.28734,5.31734,5.26784,5.30743,212206.99773724,0
+CGO.US,D,20121001,000000,5.27521,5.36178,5.27521,5.36178,112884.99229795,0
+CGO.US,D,20121002,000000,5.31266,5.3828,5.31266,5.3828,128284.14291274,0
+CGO.US,D,20121003,000000,5.35442,5.39132,5.35442,5.38692,116430.98317858,0
+CGO.US,D,20121004,000000,5.35899,5.4212,5.34713,5.4212,83698.018446187,0
+CGO.US,D,20121005,000000,5.39588,5.45389,5.39588,5.43306,94113.296008636,0
+CGO.US,D,20121008,000000,5.42754,5.43073,5.36786,5.40009,81802.968971934,0
+CGO.US,D,20121009,000000,5.38225,5.40009,5.35442,5.39132,56693.028113367,0
+CGO.US,D,20121010,000000,5.36123,5.36123,5.32789,5.35833,83565.257918047,0
+CGO.US,D,20121011,000000,5.44493,5.44493,5.32789,5.36741,56126.654569932,0
+CGO.US,D,20121012,000000,5.37505,5.40411,5.33088,5.35442,39713.598953941,0
+CGO.US,D,20121015,000000,5.36741,5.39588,5.35731,5.38692,80989.275412369,0
+CGO.US,D,20121016,000000,5.42465,5.43726,5.39588,5.42465,113968.48951147,0
+CGO.US,D,20121017,000000,5.43073,5.45025,5.39132,5.39132,125287.3951848,0
+CGO.US,D,20121018,000000,5.41689,5.428,5.38225,5.41177,54815.109029842,0
+CGO.US,D,20121019,000000,5.4212,5.4212,5.32461,5.34563,40811.014609935,0
+CGO.US,D,20121022,000000,5.35833,5.39132,5.32789,5.35442,52489.658488555,0
+CGO.US,D,20121023,000000,5.32789,5.32789,5.26176,5.29557,85627.328701896,0
+CGO.US,D,20121024,000000,5.32461,5.35442,5.25728,5.32789,48535.750178712,0
+CGO.US,D,20121025,000000,5.36123,5.36992,5.29557,5.32789,56748.701883232,0
+CGO.US,D,20121026,000000,5.32107,5.32107,5.25728,5.28622,81420.747128823,0
+CGO.US,D,20121031,000000,5.28622,5.30977,5.25102,5.28266,102578.92097639,0
+CGO.US,D,20121101,000000,5.31211,5.36581,5.31211,5.36123,103663.48883933,0
+CGO.US,D,20121102,000000,5.35833,5.36123,5.31734,5.3334,41031.568390554,0
+CGO.US,D,20121105,000000,5.3334,5.3334,5.28622,5.30249,55875.051956119,0
+CGO.US,D,20121106,000000,5.29557,5.36123,5.29557,5.35442,54052.806642459,0
+CGO.US,D,20121107,000000,5.30668,5.30668,5.26176,5.30668,93121.87464527,0
+CGO.US,D,20121108,000000,5.32107,5.32107,5.23616,5.25055,55360.069584867,0
+CGO.US,D,20121109,000000,5.21992,5.28266,5.21992,5.26989,67622.217397648,0
+CGO.US,D,20121112,000000,5.24317,5.27409,5.23159,5.23159,57675.88428137,0
+CGO.US,D,20121113,000000,5.1721,5.25055,5.16864,5.22823,42008.000662035,0
+CGO.US,D,20121114,000000,5.23159,5.23159,5.11652,5.11652,93750.345855093,0
+CGO.US,D,20121115,000000,5.0703,5.0703,4.81333,4.91608,274646.20129031,0
+CGO.US,D,20121116,000000,4.96839,5.11372,4.94766,5.10969,167175.48311175,0
+CGO.US,D,20121119,000000,5.1721,5.24317,5.14801,5.19106,67712.151948968,0
+CGO.US,D,20121120,000000,5.21992,5.21992,5.15416,5.20319,74020.41833445,0
+CGO.US,D,20121121,000000,5.23159,5.2469,5.20319,5.23616,27116.33787255,0
+CGO.US,D,20121123,000000,5.26989,5.31211,5.26989,5.31211,29733.005056208,0
+CGO.US,D,20121126,000000,5.31211,5.32461,5.25663,5.32107,39164.355801234,0
+CGO.US,D,20121127,000000,5.33405,5.33405,5.25055,5.29156,55023.885666836,0
+CGO.US,D,20121128,000000,5.28266,5.34022,5.26624,5.34022,56254.061850971,0
+CGO.US,D,20121129,000000,5.37934,5.39636,5.36178,5.39636,68747.469938575,0
+CGO.US,D,20121130,000000,5.40876,5.41783,5.32461,5.35039,74951.883330269,0
+CGO.US,D,20121203,000000,5.36638,5.38692,5.35442,5.35899,54321.539646999,0
+CGO.US,D,20121204,000000,5.33826,5.36786,5.31211,5.36178,74144.613667225,0
+CGO.US,D,20121205,000000,5.34022,5.34022,5.29557,5.32107,70191.776006805,0
+CGO.US,D,20121206,000000,5.29557,5.32864,5.29156,5.32864,48458.66342044,0
+CGO.US,D,20121207,000000,5.32461,5.33826,5.29557,5.30977,77349.067382729,0
+CGO.US,D,20121210,000000,5.29099,5.35899,5.29099,5.34591,87716.165721257,0
+CGO.US,D,20121211,000000,5.32864,5.40532,5.28568,5.32461,183230.94182131,0
+CGO.US,D,20121212,000000,5.33405,5.39636,5.33405,5.37777,53094.575411128,0
+CGO.US,D,20121213,000000,5.37243,5.37243,5.33405,5.36843,68202.509383549,0
+CGO.US,D,20121214,000000,5.37243,5.39691,5.33405,5.37562,101469.72817677,0
+CGO.US,D,20121217,000000,5.41344,5.41344,5.37562,5.39234,96130.399516824,0
+CGO.US,D,20121218,000000,5.39234,5.42241,5.35936,5.41344,59311.836595867,0
+CGO.US,D,20121219,000000,5.44305,5.46789,5.40876,5.43884,88502.022395889,0
+CGO.US,D,20121220,000000,5.45174,5.48621,5.41811,5.48621,55022.815017415,0
+CGO.US,D,20121221,000000,5.44305,5.45584,5.39691,5.45174,65619.032331925,0
+CGO.US,D,20121224,000000,5.41811,5.44726,5.41344,5.44726,66131.873404337,0
+CGO.US,D,20121226,000000,5.48107,5.50844,5.39234,5.45584,54240.170291043,0
+CGO.US,D,20121227,000000,5.47135,5.4904,5.42241,5.47135,69612.554670325,0
+CGO.US,D,20121228,000000,5.47135,5.52655,5.38552,5.44137,153459.39338595,0
+CGO.US,D,20121231,000000,5.43073,5.4904,5.32591,5.4904,110239.41757993,0
+CGO.US,D,20130102,000000,5.53552,5.54262,5.43306,5.49359,84467.815379512,0
+CGO.US,D,20130103,000000,5.5145,5.54533,5.5145,5.54262,76009.684957705,0
+CGO.US,D,20130104,000000,5.57465,5.63779,5.52655,5.59138,82179.837567943,0
+CGO.US,D,20130107,000000,5.54794,5.57867,5.53552,5.54794,95928.046776353,0
+CGO.US,D,20130108,000000,5.56606,5.57867,5.5229,5.57867,57759.394936168,0
+CGO.US,D,20130109,000000,5.5584,5.59138,5.54075,5.59138,49874.061954318,0
+CGO.US,D,20130110,000000,5.59436,5.67506,5.56064,5.67506,82935.716058804,0
+CGO.US,D,20130111,000000,5.66629,5.67086,5.59436,5.67086,62551.621742246,0
+CGO.US,D,20130114,000000,5.66629,5.71905,5.62284,5.71905,46057.196770298,0
+CGO.US,D,20130115,000000,5.68253,5.68731,5.6532,5.68253,80392.923685159,0
+CGO.US,D,20130116,000000,5.65983,5.71905,5.63482,5.71905,57484.238035104,0
+CGO.US,D,20130117,000000,5.71418,5.71418,5.67506,5.69411,86780.418127754,0
+CGO.US,D,20130118,000000,5.67506,5.70522,5.67506,5.70261,99957.971195048,0
+CGO.US,D,20130122,000000,5.69411,5.72605,5.65983,5.72605,125343.06895466,0
+CGO.US,D,20130123,000000,5.69879,5.76556,5.6461,5.69879,119373.12778607,0
+CGO.US,D,20130124,000000,5.7225,5.74726,5.70261,5.73503,87823.230663305,0
+CGO.US,D,20130125,000000,5.76556,5.76556,5.73035,5.74297,65705.754934985,0
+CGO.US,D,20130128,000000,5.76556,5.77314,5.75045,5.77314,99842.341057636,0
+CGO.US,D,20130129,000000,5.76164,5.76164,5.69411,5.74297,93584.395194918,0
+CGO.US,D,20130130,000000,5.73503,5.74726,5.70907,5.74297,58232.621980021,0
+CGO.US,D,20130131,000000,5.76164,5.76164,5.70261,5.71418,81716.246368874,0
+CGO.US,D,20130201,000000,5.74297,5.75529,5.72605,5.73857,49737.018828495,0
+CGO.US,D,20130204,000000,5.73035,5.74297,5.68253,5.73503,45298.106331177,0
+CGO.US,D,20130205,000000,5.75212,5.78574,5.7225,5.78574,54272.289773659,0
+CGO.US,D,20130206,000000,5.77314,5.80695,5.76874,5.80695,104410.80213484,0
+CGO.US,D,20130207,000000,5.79415,5.81067,5.75492,5.81067,29142.006576103,0
+CGO.US,D,20130208,000000,5.81525,5.83057,5.78574,5.83057,66852.420464323,0
+CGO.US,D,20130211,000000,5.79788,5.80695,5.76874,5.80339,55860.062864233,0
+CGO.US,D,20130212,000000,5.79078,5.79415,5.74726,5.79415,130343.00174833,0
+CGO.US,D,20130213,000000,5.79078,5.79788,5.75529,5.75529,77773.04455324,0
+CGO.US,D,20130214,000000,5.74726,5.76117,5.67786,5.72541,66754.991367058,0
+CGO.US,D,20130215,000000,5.79078,5.79078,5.73437,5.76556,155413.32857834,0
+CGO.US,D,20130219,000000,5.79078,5.80807,5.78228,5.80695,110963.17658818,0
+CGO.US,D,20130220,000000,5.80339,5.81067,5.76874,5.78574,65809.607928772,0
+CGO.US,D,20130221,000000,5.76874,5.76874,5.69411,5.74726,86521.320967997,0
+CGO.US,D,20130222,000000,5.76556,5.78228,5.73792,5.78228,74093.222495042,0
+CGO.US,D,20130225,000000,5.76556,5.78228,5.73792,5.76117,80653.091494336,0
+CGO.US,D,20130226,000000,5.78574,5.78574,5.72951,5.76556,118213.61446369,0
+CGO.US,D,20130227,000000,5.76117,5.81067,5.75249,5.81067,51562.476090417,0
+CGO.US,D,20130228,000000,5.81964,5.81964,5.79415,5.81964,57269.037501586,0
+CGO.US,D,20130301,000000,5.83057,5.94714,5.79078,5.81964,219771.13589291,0
+CGO.US,D,20130304,000000,5.83822,5.85457,5.79415,5.83822,123955.50730574,0
+CGO.US,D,20130305,000000,5.87455,5.91735,5.84973,5.90949,115588.38208466,0
+CGO.US,D,20130306,000000,5.95331,5.96965,5.89904,5.90949,102536.09499957,0
+CGO.US,D,20130307,000000,5.93061,5.94266,5.89904,5.93061,64745.382404813,0
+CGO.US,D,20130308,000000,5.96329,6.02056,5.94593,5.97862,40478.042640166,0
+CGO.US,D,20130311,000000,5.99626,6.02056,5.93985,6.02056,90787.858908618,0
+CGO.US,D,20130312,000000,6.03428,6.05669,5.96656,6.05241,88551.272269233,0
+CGO.US,D,20130313,000000,6.06146,6.06146,5.94789,6.02056,80720.542407826,0
+CGO.US,D,20130314,000000,6.02056,6.2377,5.97805,6.02477,95330.624399724,0
+CGO.US,D,20130315,000000,6.36866,6.36866,5.96329,5.98759,85574.866880293,0
+CGO.US,D,20130318,000000,6.05241,6.07229,5.95984,5.98759,78371.537579288,0
+CGO.US,D,20130319,000000,6.00046,6.03204,5.87802,5.91304,62495.947972379,0
+CGO.US,D,20130320,000000,5.96656,6.08622,5.87972,6.0044,39570.131931597,0
+CGO.US,D,20130321,000000,5.96656,6.01326,5.82984,5.91304,40321.727824775,0
+CGO.US,D,20130322,000000,5.9024,5.97413,5.9024,5.95331,40556.200047862,0
+CGO.US,D,20130325,000000,6.00046,6.00046,5.83738,5.91304,88414.229143411,0
+CGO.US,D,20130326,000000,5.95714,6.00915,5.87455,5.90949,67317.082312812,0
+CGO.US,D,20130327,000000,5.91304,5.94789,5.88409,5.94789,57300.08633478,0
+CGO.US,D,20130328,000000,5.93061,5.96965,5.92706,5.94359,61031.29956516,0
+CGO.US,D,20130401,000000,5.89904,5.99252,5.87092,5.97292,61214.380616062,0
+CGO.US,D,20130402,000000,5.94359,5.97376,5.94359,5.96965,39999.46234921,0
+CGO.US,D,20130403,000000,5.96965,5.99252,5.89175,5.90949,69118.985287482,0
+CGO.US,D,20130404,000000,5.90949,5.99626,5.90949,5.94359,68204.650682391,0
+CGO.US,D,20130405,000000,5.87455,5.98337,5.87455,5.90949,51116.015282077,0
+CGO.US,D,20130408,000000,5.94789,5.997,5.86196,5.93593,113356.07804296,0
+CGO.US,D,20130409,000000,5.97413,5.97413,5.93593,5.95714,47964.023388177,0
+CGO.US,D,20130410,000000,5.94789,5.95714,5.89569,5.89569,89509.503500564,0
+CGO.US,D,20130411,000000,5.89175,5.94789,5.88166,5.88717,61248.641397519,0
+CGO.US,D,20130412,000000,5.87382,5.89904,5.75958,5.89175,72175.689382958,0
+CGO.US,D,20130415,000000,5.92706,5.92706,5.6702,5.76277,118952.36256383,0
+CGO.US,D,20130416,000000,5.82095,5.82095,5.69122,5.81394,35438.495817958,0
+CGO.US,D,20130417,000000,5.80919,5.81394,5.73988,5.80059,27082.077091094,0
+CGO.US,D,20130418,000000,5.81394,5.89904,5.73988,5.80059,99148.560233164,0
+CGO.US,D,20130419,000000,5.82507,5.89175,5.81394,5.82897,20434.414839322,0
+CGO.US,D,20130422,000000,5.87382,5.93061,5.85318,5.90689,52727.342659901,0
+CGO.US,D,20130423,000000,5.93593,5.96329,5.88717,5.94789,56589.175119581,0
+CGO.US,D,20130424,000000,5.95714,5.96329,5.85318,5.88166,52478.95199435,0
+CGO.US,D,20130425,000000,5.95406,5.96329,5.80555,5.94789,76532.1618749,0
+CGO.US,D,20130426,000000,5.91304,5.91304,5.83374,5.88166,54088.138073336,0
+CGO.US,D,20130429,000000,5.89175,5.9024,5.81394,5.81394,56019.589627883,0
+CGO.US,D,20130430,000000,5.84973,5.87382,5.84477,5.87382,60659.784216253,0
+CGO.US,D,20130501,000000,5.92154,6.01822,5.8671,5.99252,167535.22131705,0
+CGO.US,D,20130502,000000,6.01822,6.03261,5.89175,5.93593,105903.28742699,0
+CGO.US,D,20130503,000000,6.00505,6.03951,5.85767,6.00981,104733.0676104,0
+CGO.US,D,20130506,000000,5.97946,6.01822,5.92154,5.97413,72147.852498026,0
+CGO.US,D,20130507,000000,5.94022,5.99252,5.90689,5.94359,92364.92550499,0
+CGO.US,D,20130508,000000,5.96656,5.97021,5.91903,5.93529,84343.620046737,0
+CGO.US,D,20130509,000000,5.90949,5.96329,5.88166,5.91304,83362.905177575,0
+CGO.US,D,20130510,000000,5.95406,5.95714,5.88166,5.92154,62929.560987675,0
+CGO.US,D,20130513,000000,5.94022,5.95406,5.88166,5.95406,69880.217025444,0
+CGO.US,D,20130514,000000,5.94789,6.02243,5.94789,6.02243,72553.628628388,0
+CGO.US,D,20130515,000000,6.05455,6.05455,5.95984,6.02243,69434.826866526,0
+CGO.US,D,20130516,000000,6.03063,6.04447,6.01056,6.03325,64158.66652239,0
+CGO.US,D,20130517,000000,6.03643,6.05894,6.01431,6.01431,49010.047871988,0
+CGO.US,D,20130520,000000,5.99319,6.04447,5.95984,5.97946,51159.911908316,0
+CGO.US,D,20130521,000000,6.00094,6.03643,5.96713,5.97021,67814.934293335,0
+CGO.US,D,20130522,000000,6.01056,6.03063,5.93061,5.93061,65065.506581536,0
+CGO.US,D,20130523,000000,5.94022,6.01056,5.92154,5.97946,95924.834828094,0
+CGO.US,D,20130524,000000,5.95984,5.98432,5.93061,5.94022,30941.768251932,0
+CGO.US,D,20130528,000000,5.96656,6.00552,5.93061,5.93529,42300.287953827,0
+CGO.US,D,20130529,000000,5.93061,5.96656,5.84842,5.89111,102266.29134561,0
+CGO.US,D,20130530,000000,5.88652,6.01431,5.88166,5.99319,70304.194195955,0
+CGO.US,D,20130531,000000,5.99899,6.03811,5.901,5.901,80492.494081264,0
+CGO.US,D,20130603,000000,5.95406,5.95406,5.87765,5.87765,76712.03097754,0
+CGO.US,D,20130604,000000,5.87382,5.92706,5.79143,5.87765,49252.014641016,0
+CGO.US,D,20130605,000000,5.8614,5.91903,5.81721,5.8331,43598.98570087,0
+CGO.US,D,20130606,000000,5.8331,5.87222,5.8331,5.86634,25952.541952485,0
+CGO.US,D,20130607,000000,5.88166,5.99899,5.88166,5.97507,50836.575783331,0
+CGO.US,D,20130610,000000,5.96031,5.99899,5.95778,5.96031,80111.342887572,0
+CGO.US,D,20130611,000000,5.96768,6.01485,5.93593,5.99899,102389.41602897,0
+CGO.US,D,20130612,000000,6.01485,6.01485,5.92994,5.93771,39738.223890613,0
+CGO.US,D,20130613,000000,5.93593,5.98001,5.82852,5.98001,81084.56321079,0
+CGO.US,D,20130614,000000,5.99899,6.00552,5.93593,5.96329,45243.503210731,0
+CGO.US,D,20130617,000000,5.98507,5.98964,5.91006,5.91903,59772.215846674,0
+CGO.US,D,20130618,000000,5.88652,5.90949,5.88652,5.89569,38443.808741251,0
+CGO.US,D,20130619,000000,5.87382,5.93106,5.84029,5.88166,62974.528263336,0
+CGO.US,D,20130620,000000,5.84421,5.84421,5.56689,5.63369,184933.27439986,0
+CGO.US,D,20130621,000000,5.69589,5.69589,5.428,5.428,101222.40816064,0
+CGO.US,D,20130624,000000,5.36638,5.36638,5.02115,5.13754,321005.32119719,0
+CGO.US,D,20130625,000000,5.19059,5.25317,5.1451,5.24831,110938.5516515,0
+CGO.US,D,20130626,000000,5.25615,5.36178,5.25615,5.36178,105107.79490757,0
+CGO.US,D,20130627,000000,5.428,5.48172,5.35395,5.45099,80289.070691372,0
+CGO.US,D,20130628,000000,5.57867,5.65983,5.5612,5.64975,58525.979921231,0
+CGO.US,D,20130701,000000,5.57634,5.60519,5.52234,5.52234,126058.26276756,0
+CGO.US,D,20130702,000000,5.52234,5.60061,5.50022,5.53076,44873.058511246,0
+CGO.US,D,20130703,000000,5.50022,5.56689,5.50022,5.51394,28466.426791778,0
+CGO.US,D,20130705,000000,5.51768,5.53552,5.45099,5.46789,52764.815389618,0
+CGO.US,D,20130708,000000,5.47752,5.53076,5.45987,5.45987,59332.178934857,0
+CGO.US,D,20130709,000000,5.45987,5.5229,5.45987,5.51768,38771.427463917,0
+CGO.US,D,20130710,000000,5.49283,5.56298,5.4652,5.56298,73033.279568765,0
+CGO.US,D,20130711,000000,5.58025,5.7014,5.57755,5.66293,82562.059411056,0
+CGO.US,D,20130712,000000,5.61491,5.67675,5.58969,5.67301,79599.57246458,0
+CGO.US,D,20130715,000000,5.65087,5.73101,5.63854,5.72605,37245.752039731,0
+CGO.US,D,20130716,000000,5.7014,5.73503,5.67301,5.71064,41978.022478264,0
+CGO.US,D,20130717,000000,5.73101,5.77163,5.72605,5.76014,15026.564616466,0
+CGO.US,D,20130718,000000,5.76014,5.76277,5.73184,5.73184,26938.610068751,0
+CGO.US,D,20130719,000000,5.69373,5.73988,5.66825,5.66825,50472.554980365,0
+CGO.US,D,20130722,000000,5.7014,5.73101,5.68589,5.73101,38558.368229241,0
+CGO.US,D,20130723,000000,5.79014,5.81964,5.7225,5.75295,74070.738857212,0
+CGO.US,D,20130724,000000,5.78153,5.7934,5.6901,5.6901,38729.672136518,0
+CGO.US,D,20130725,000000,5.6901,5.76014,5.6901,5.71905,23025.386436886,0
+CGO.US,D,20130726,000000,5.71905,5.78153,5.71905,5.75604,56675.897722638,0
+CGO.US,D,20130729,000000,5.76277,5.76277,5.70907,5.75604,36139.771188374,0
+CGO.US,D,20130730,000000,5.73101,5.75295,5.70907,5.74352,33724.386095765,0
+CGO.US,D,20130731,000000,5.74352,5.76808,5.71364,5.7225,44122.533267488,0
+CGO.US,D,20130801,000000,5.73101,5.77604,5.7225,5.74352,35000.60020498,0
+CGO.US,D,20130802,000000,5.75295,5.78153,5.74941,5.78153,46549.69550372,0
+CGO.US,D,20130805,000000,5.74885,5.78153,5.73101,5.77163,48184.577168796,0
+CGO.US,D,20130806,000000,5.73101,5.77163,5.73101,5.73988,28180.563396509,0
+CGO.US,D,20130807,000000,5.70907,5.7225,5.65134,5.7014,102688.12721728,0
+CGO.US,D,20130808,000000,5.71905,5.7354,5.67252,5.72605,34025.238582921,0
+CGO.US,D,20130809,000000,5.69804,5.73101,5.69804,5.73101,34499.536276193,0
+CGO.US,D,20130812,000000,5.76044,5.76044,5.72158,5.75295,50612.810054449,0
+CGO.US,D,20130813,000000,5.73988,5.79415,5.73101,5.76874,37253.246585674,0
+CGO.US,D,20130814,000000,5.74417,5.80339,5.72605,5.76874,55024.956316256,0
+CGO.US,D,20130815,000000,5.7225,5.7225,5.65087,5.69804,61343.929195941,0
+CGO.US,D,20130816,000000,5.70907,5.75295,5.67252,5.69373,48483.288357111,0
+CGO.US,D,20130819,000000,5.70907,5.70907,5.6461,5.67252,45125.731774479,0
+CGO.US,D,20130820,000000,5.65087,5.68066,5.61808,5.66825,49710.252592984,0
+CGO.US,D,20130821,000000,5.66825,5.66825,5.56689,5.59212,41373.105555689,0
+CGO.US,D,20130822,000000,5.60061,5.63482,5.4989,5.60061,32227.618205932,0
+CGO.US,D,20130823,000000,5.59212,5.67675,5.59212,5.6461,36499.509393654,0
+CGO.US,D,20130826,000000,5.63041,5.70458,5.5965,5.62238,46130.000930891,0
+CGO.US,D,20130827,000000,5.58371,5.58371,5.53851,5.58371,38904.187992059,0
+CGO.US,D,20130828,000000,5.55402,5.60061,5.54729,5.56689,44427.668352324,0
+CGO.US,D,20130829,000000,5.54206,5.57148,5.52982,5.52982,21550.031535465,0
+CGO.US,D,20130830,000000,5.67226,5.68497,5.63724,5.65377,20762.033561989,0
+CGO.US,D,20130903,000000,5.58764,5.63041,5.53244,5.56559,35300.382042716,0
+CGO.US,D,20130904,000000,5.5529,5.70458,5.5529,5.68066,83725.855331119,0
+CGO.US,D,20130905,000000,5.68066,5.70907,5.67675,5.69804,45900.881954907,0
+CGO.US,D,20130906,000000,5.69373,5.74885,5.6901,5.70907,50080.69729247,0
+CGO.US,D,20130909,000000,5.73101,5.80394,5.71905,5.80394,52091.376904136,0
+CGO.US,D,20130910,000000,5.78574,5.79415,5.74941,5.78508,82335.081733912,0
+CGO.US,D,20130911,000000,5.77258,5.79956,5.74138,5.76874,40124.728331407,0
+CGO.US,D,20130912,000000,5.78574,5.79415,5.74941,5.74941,29760.841941141,0
+CGO.US,D,20130913,000000,5.7354,5.78228,5.71981,5.78228,49802.328443144,0
+CGO.US,D,20130916,000000,5.8331,5.8331,5.74941,5.80394,89814.638585401,0
+CGO.US,D,20130917,000000,5.85822,5.85822,5.75734,5.76117,74766.660980526,0
+CGO.US,D,20130918,000000,5.74417,5.8331,5.74417,5.81209,50511.098359504,0
+CGO.US,D,20130919,000000,5.8331,5.8331,5.76117,5.80394,36992.008127077,0
+CGO.US,D,20130920,000000,5.78228,5.82095,5.76117,5.78574,32870.007858221,0
+CGO.US,D,20130923,000000,5.75734,5.76014,5.70907,5.70907,77942.207161674,0
+CGO.US,D,20130924,000000,5.70907,5.74417,5.63779,5.70907,81802.968971934,0
+CGO.US,D,20130925,000000,5.67252,5.7014,5.64199,5.67675,67281.750881933,0
+CGO.US,D,20130926,000000,5.66759,5.7225,5.63369,5.71905,49881.556500259,0
+CGO.US,D,20130927,000000,5.71905,5.73101,5.6901,5.73101,24189.182356952,0
+CGO.US,D,20130930,000000,5.83822,5.84215,5.77788,5.82143,35026.295791072,0
+CGO.US,D,20131001,000000,5.69804,5.74054,5.67675,5.74054,47288.443603854,0
+CGO.US,D,20131002,000000,5.67252,5.76117,5.67252,5.76117,69978.71677213,0
+CGO.US,D,20131003,000000,5.72605,5.76398,5.7014,5.70907,25774.814148686,0
+CGO.US,D,20131004,000000,5.66759,5.74417,5.66759,5.7354,39003.758388163,0
+CGO.US,D,20131007,000000,5.69804,5.76874,5.69373,5.69373,17256.727359331,0
+CGO.US,D,20131008,000000,5.67675,5.7014,5.65049,5.66376,34488.829781988,0
+CGO.US,D,20131009,000000,5.6461,5.66759,5.56559,5.60838,74658.525389056,0
+CGO.US,D,20131010,000000,5.62135,5.71418,5.62135,5.71186,38862.432664659,0
+CGO.US,D,20131011,000000,5.67252,5.75045,5.67252,5.75045,35122.654238915,0
+CGO.US,D,20131014,000000,5.74529,5.75426,5.69373,5.75045,46560.401997925,0
+CGO.US,D,20131015,000000,5.75819,5.75819,5.69373,5.72336,40392.390686528,0
+CGO.US,D,20131016,000000,5.75819,5.77846,5.67675,5.77846,51855.834031629,0
+CGO.US,D,20131017,000000,5.75045,5.81349,5.74529,5.81349,41291.736199732,0
+CGO.US,D,20131018,000000,5.80919,5.85598,5.80919,5.84673,74385.509786835,0
+CGO.US,D,20131021,000000,5.85934,5.90949,5.84215,5.87222,85409.986869537,0
+CGO.US,D,20131022,000000,5.85934,5.93193,5.85029,5.9137,172942.00089047,0
+CGO.US,D,20131023,000000,5.9137,5.92827,5.89511,5.92827,50449.000693117,0
+CGO.US,D,20131024,000000,5.93193,5.96899,5.90689,5.96226,31680.516352064,0
+CGO.US,D,20131025,000000,5.96591,6.00981,5.95461,5.96899,38248.950546723,0
+CGO.US,D,20131028,000000,5.95461,5.96226,5.92827,5.94087,23702.036870633,0
+CGO.US,D,20131029,000000,5.93659,5.99252,5.93659,5.99252,50449.000693117,0
+CGO.US,D,20131030,000000,5.97227,6.00505,5.94481,5.96591,62177.965094496,0
+CGO.US,D,20131031,000000,6.07735,6.07735,6.03204,6.03204,28209.470930861,0
+CGO.US,D,20131101,000000,5.92827,5.94481,5.88026,5.90155,48103.207812839,0
+CGO.US,D,20131104,000000,5.88512,5.89839,5.87309,5.88512,50218.811067712,0
+CGO.US,D,20131105,000000,5.89511,5.90155,5.85029,5.85934,57255.11905912,0
+CGO.US,D,20131106,000000,5.85029,5.9193,5.84673,5.85934,68988.366058184,0
+CGO.US,D,20131107,000000,5.91006,5.9193,5.84673,5.8599,59868.574294518,0
+CGO.US,D,20131108,000000,5.82143,5.86513,5.82143,5.83505,40064.77196386,0
+CGO.US,D,20131111,000000,5.83822,5.87708,5.79956,5.87309,44212.467818807,0
+CGO.US,D,20131112,000000,5.84673,5.89569,5.82507,5.88102,52412.571730279,0
+CGO.US,D,20131113,000000,5.89904,5.90689,5.82984,5.87309,57534.558557866,0
+CGO.US,D,20131114,000000,5.85598,5.90689,5.85598,5.89904,30741.556810302,0
+CGO.US,D,20131115,000000,5.9024,5.92378,5.89111,5.91519,45648.208691674,0
+CGO.US,D,20131118,000000,5.9293,5.94593,5.92378,5.93771,59868.574294518,0
+CGO.US,D,20131119,000000,5.93247,5.95583,5.87708,5.94144,69122.197235743,0
+CGO.US,D,20131120,000000,5.91006,5.94593,5.90689,5.94144,85014.917233381,0
+CGO.US,D,20131121,000000,5.9293,5.95984,5.90689,5.95162,57307.580880725,0
+CGO.US,D,20131122,000000,5.96965,5.96965,5.92378,5.95162,38201.841972222,0
+CGO.US,D,20131125,000000,5.9293,6.0314,5.92378,5.94593,128806.61982994,0
+CGO.US,D,20131126,000000,5.9293,5.94593,5.87309,5.9193,54272.289773659,0
+CGO.US,D,20131127,000000,5.90689,5.93247,5.87708,5.93247,45425.513612214,0
+CGO.US,D,20131129,000000,5.95331,6.05502,5.95331,5.99982,32929.964225768,0
+CGO.US,D,20131202,000000,5.92378,5.97946,5.89569,5.97946,74545.036550486,0
+CGO.US,D,20131203,000000,5.99018,6.00318,5.95284,5.97507,85321.122967637,0
+CGO.US,D,20131204,000000,5.93919,5.95714,5.91604,5.94219,54331.175491784,0
+CGO.US,D,20131205,000000,5.91006,5.92519,5.86513,5.91986,57572.031287582,0
+CGO.US,D,20131206,000000,5.86915,5.90689,5.8599,5.87309,56129.866518193,0
+CGO.US,D,20131209,000000,5.89175,5.95714,5.86513,5.95714,51328.003867333,0
+CGO.US,D,20131210,000000,5.87309,5.97095,5.87309,5.91006,70756.008251399,0
+CGO.US,D,20131211,000000,5.89569,5.90343,5.85093,5.87309,49482.204266421,0
+CGO.US,D,20131212,000000,5.86915,5.89569,5.82507,5.85767,46156.767166403,0
+CGO.US,D,20131213,000000,5.84215,5.8599,5.79536,5.8599,34674.052131732,0
+CGO.US,D,20131216,000000,5.87765,5.89569,5.85093,5.86915,50413.669262239,0
+CGO.US,D,20131217,000000,5.84215,5.88652,5.84215,5.88166,51793.736365241,0
+CGO.US,D,20131218,000000,5.87765,5.91604,5.84673,5.88166,105430.06038313,0
+CGO.US,D,20131219,000000,5.8599,5.94219,5.84673,5.90343,62439.203553094,0
+CGO.US,D,20131220,000000,5.89175,5.96656,5.89175,5.96656,74683.150325728,0
+CGO.US,D,20131223,000000,5.99018,6.04958,5.97507,6.04447,109831.50015074,0
+CGO.US,D,20131224,000000,6.0255,6.14385,6.0255,6.14385,85133.759319053,0
+CGO.US,D,20131226,000000,6.13031,6.15402,6.08948,6.12526,68217.498475436,0
+CGO.US,D,20131227,000000,6.13347,6.19783,6.09386,6.11993,47070.031122076,0
+CGO.US,D,20131230,000000,6.09752,6.18988,6.09752,6.09752,50284.120682362,0
+CGO.US,D,20131231,000000,6.09752,6.15001,6.09752,6.1034,45682.46947313,0
+CGO.US,D,20140102,000000,6.10406,6.17971,6.03485,6.07156,70890.91007838,0
+CGO.US,D,20140103,000000,6.07735,6.10937,6.04447,6.10406,48354.810426653,0
+CGO.US,D,20140106,000000,6.15001,6.15001,6.0638,6.09752,88388.533557318,0
+CGO.US,D,20140107,000000,6.09938,6.18988,6.09938,6.17971,95450.537134817,0
+CGO.US,D,20140108,000000,6.15402,6.15402,6.08173,6.09752,59688.705191877,0
+CGO.US,D,20140109,000000,6.09938,6.11993,6.09752,6.10937,59916.753518439,0
+CGO.US,D,20140110,000000,6.09752,6.13851,6.09752,6.13031,51201.667235714,0
+CGO.US,D,20140113,000000,6.14664,6.20818,6.11993,6.13031,35126.936836597,0
+CGO.US,D,20140114,000000,6.11517,6.17046,6.11517,6.13031,80124.190680617,0
+CGO.US,D,20140115,000000,6.17971,6.21613,6.15925,6.17971,62686.523569226,0
+CGO.US,D,20140116,000000,6.19698,6.21613,6.1474,6.2038,52234.84392648,0
+CGO.US,D,20140117,000000,6.22436,6.26676,6.19783,6.2292,78973.2425536,0
+CGO.US,D,20140121,000000,6.26676,6.26676,6.20818,6.25619,86551.299151771,0
+CGO.US,D,20140122,000000,6.27051,6.32215,6.27051,6.3071,78058.907948508,0
+CGO.US,D,20140123,000000,6.26676,6.30345,6.24033,6.28863,98721.371114392,0
+CGO.US,D,20140124,000000,6.27564,6.2859,6.1841,6.23182,65014.115409354,0
+CGO.US,D,20140127,000000,6.23182,6.23556,6.02933,6.05894,78740.911629356,0
+CGO.US,D,20140128,000000,6.10406,6.13031,6.05894,6.11993,71410.175047314,0
+CGO.US,D,20140129,000000,6.10406,6.11517,6.03204,6.10937,46604.298624165,0
+CGO.US,D,20140130,000000,6.17046,6.18988,6.09752,6.12526,39027.312675412,0
+CGO.US,D,20140131,000000,6.09938,6.15925,6.05455,6.09386,41229.638533344,0
+CGO.US,D,20140203,000000,6.02933,6.08173,6.01271,6.01569,122819.54827059,0
+CGO.US,D,20140204,000000,6.03951,6.03951,6.00254,6.03204,35861.402339045,0
+CGO.US,D,20140205,000000,6.04895,6.07735,6.01271,6.07156,85372.51413982,0
+CGO.US,D,20140206,000000,6.09938,6.15925,6.03951,6.13347,73323.425561716,0
+CGO.US,D,20140207,000000,6.15001,6.2168,6.15001,6.21389,40783.177725003,0
+CGO.US,D,20140210,000000,6.20885,6.25125,6.20885,6.23687,36672.954599774,0
+CGO.US,D,20140211,000000,6.31354,6.32599,6.20885,6.31777,68983.012811082,0
+CGO.US,D,20140212,000000,6.31777,6.39602,6.31777,6.34765,68744.257990314,0
+CGO.US,D,20140213,000000,6.30505,6.36335,6.2377,6.33784,37856.022209406,0
+CGO.US,D,20140214,000000,6.36155,6.42171,6.36155,6.42171,74022.559633292,0
+CGO.US,D,20140218,000000,6.45029,6.46599,6.34363,6.43936,51998.230404554,0
+CGO.US,D,20140219,000000,6.43207,6.45477,6.42171,6.44506,30480.318351704,0
+CGO.US,D,20140220,000000,6.41395,6.50232,6.41395,6.46599,46104.305344799,0
+CGO.US,D,20140221,000000,6.50456,6.5364,6.43396,6.52846,38346.379643987,0
+CGO.US,D,20140224,000000,6.50232,6.58076,6.46487,6.54902,85530.970254052,0
+CGO.US,D,20140225,000000,6.52193,6.6401,6.48393,6.62355,92516.957722697,0
+CGO.US,D,20140226,000000,6.59806,6.62355,6.56303,6.62028,55011.03787379,0
+CGO.US,D,20140227,000000,6.58544,6.61524,6.54079,6.59806,50460.777836741,0
+CGO.US,D,20140228,000000,6.59806,6.62757,6.55854,6.61524,52279.81120214,0
+CGO.US,D,20140303,000000,6.58076,6.59806,6.50456,6.53267,37258.599832776,0
+CGO.US,D,20140304,000000,6.54902,6.63092,6.52193,6.55191,66159.71028927,0
+CGO.US,D,20140305,000000,6.52846,6.59806,6.52846,6.58076,63857.814035232,0
+CGO.US,D,20140306,000000,6.57105,6.61056,6.55854,6.57573,74115.706132872,0
+CGO.US,D,20140307,000000,6.6057,6.6057,6.51585,6.55854,60163.002885149,0
+CGO.US,D,20140310,000000,6.53202,6.63092,6.52137,6.55854,20029.709358379,0
+CGO.US,D,20140311,000000,6.50989,6.596,6.45355,6.47961,31480.304910435,0
+CGO.US,D,20140312,000000,6.53566,6.53566,6.46487,6.4982,28524.241860484,0
+CGO.US,D,20140313,000000,6.58076,6.58076,6.47504,6.47961,47191.014506588,0
+CGO.US,D,20140314,000000,6.50232,6.50232,6.46487,6.46487,23473.98854407,0
+CGO.US,D,20140317,000000,6.47093,6.47093,6.405,6.405,44577.559271191,0
+CGO.US,D,20140318,000000,6.39004,6.50989,6.36569,6.48317,80446.456156181,0
+CGO.US,D,20140319,000000,6.48393,6.48393,6.44685,6.44685,37379.583217291,0
+CGO.US,D,20140320,000000,6.46487,6.47093,6.43787,6.47093,35849.625195423,0
+CGO.US,D,20140321,000000,6.47093,6.53566,6.46263,6.49514,50247.718602065,0
+CGO.US,D,20140324,000000,6.50456,6.50456,6.426,6.44685,32745.812525444,0
+CGO.US,D,20140325,000000,6.47093,6.50456,6.43077,6.47961,26249.11184196,0
+CGO.US,D,20140326,000000,6.4982,6.4982,6.41741,6.43077,31254.397882713,0
+CGO.US,D,20140327,000000,6.44945,6.50232,6.44685,6.48745,48370.870167959,0
+CGO.US,D,20140328,000000,6.50232,6.50989,6.47504,6.50232,54922.173971891,0
+CGO.US,D,20140331,000000,6.54902,6.58076,6.49514,6.58076,55736.938180877,0
+CGO.US,D,20140401,000000,6.55854,6.56303,6.51324,6.54462,36490.94419829,0
+CGO.US,D,20140402,000000,6.57573,6.58544,6.54462,6.57573,68985.154109922,0
+CGO.US,D,20140403,000000,6.596,6.596,6.50232,6.51661,36983.442931711,0
+CGO.US,D,20140404,000000,6.51661,6.53566,6.45355,6.4982,39164.355801234,0
+CGO.US,D,20140407,000000,6.45944,6.45944,6.40976,6.41741,43397.703609821,0
+CGO.US,D,20140408,000000,6.44366,6.49597,6.35876,6.49597,52141.697426897,0
+CGO.US,D,20140409,000000,6.47561,6.47561,6.41741,6.44366,48908.336177043,0
+CGO.US,D,20140410,000000,6.44685,6.51381,6.43077,6.46011,41369.893607428,0
+CGO.US,D,20140411,000000,6.47168,6.50456,6.43077,6.43787,47792.7194809,0
+CGO.US,D,20140414,000000,6.44685,6.45383,6.38201,6.44366,39582.979724643,0
+CGO.US,D,20140415,000000,6.48393,6.50456,6.43077,6.4982,36463.107313358,0
+CGO.US,D,20140416,000000,6.49597,6.59721,6.49597,6.55976,68650.04084131,0
+CGO.US,D,20140417,000000,6.55976,6.58282,6.54145,6.55976,32275.797429853,0
+CGO.US,D,20140421,000000,6.50456,6.59721,6.50232,6.58282,85625.187403055,0
+CGO.US,D,20140422,000000,6.58282,6.62168,6.56705,6.58282,44408.396662756,0
+CGO.US,D,20140423,000000,6.57705,6.60767,6.55425,6.59853,58570.947196893,0
+CGO.US,D,20140424,000000,6.59721,6.59721,6.49597,6.54902,107085.2843872,0
+CGO.US,D,20140425,000000,6.54902,6.57852,6.52268,6.57852,74155.320161429,0
+CGO.US,D,20140428,000000,6.61198,6.61198,6.54593,6.58749,28897.898508232,0
+CGO.US,D,20140429,000000,6.56788,6.58749,6.55098,6.5591,24236.290931453,0
+CGO.US,D,20140430,000000,6.58749,6.58749,6.54967,6.58282,50482.190825151,0
+CGO.US,D,20140501,000000,6.58282,6.59385,6.56461,6.56788,25332.635938027,0
+CGO.US,D,20140502,000000,6.58749,6.59853,6.56788,6.59721,49125.6780094,0
+CGO.US,D,20140505,000000,6.54593,6.60767,6.5364,6.60767,59660.868306944,0
+CGO.US,D,20140506,000000,6.59721,6.60767,6.55341,6.58282,43497.274005926,0
+CGO.US,D,20140507,000000,6.59385,6.59385,6.54593,6.57705,31361.462824761,0
+CGO.US,D,20140508,000000,6.61262,6.61262,6.54079,6.54079,55145.939700771,0
+CGO.US,D,20140509,000000,6.54902,6.54902,6.52081,6.54593,31193.370865746,0
+CGO.US,D,20140512,000000,6.57705,6.58282,6.54593,6.56378,26300.503014143,0
+CGO.US,D,20140513,000000,6.56378,6.59721,6.55341,6.56788,52713.424217435,0
+CGO.US,D,20140514,000000,6.58749,6.58749,6.54902,6.56378,28456.790946993,0
+CGO.US,D,20140515,000000,6.59853,6.59853,6.48393,6.48393,53019.629951692,0
+CGO.US,D,20140516,000000,6.53267,6.53267,6.47093,6.47961,35715.794017862,0
+CGO.US,D,20140519,000000,6.45879,6.53267,6.45879,6.47961,55064.570344814,0
+CGO.US,D,20140520,000000,6.47504,6.51381,6.47504,6.4982,24559.627056439,0
+CGO.US,D,20140521,000000,6.5364,6.55976,6.50989,6.55976,19254.559177949,0
+CGO.US,D,20140522,000000,6.57105,6.63708,6.56378,6.63708,64465.942906066,0
+CGO.US,D,20140523,000000,6.67202,6.67202,6.6484,6.65802,44764.922919778,0
+CGO.US,D,20140527,000000,6.66241,6.67202,6.63708,6.66811,61921.009233582,0
+CGO.US,D,20140528,000000,6.64288,6.66241,6.58749,6.65802,51255.199706739,0
+CGO.US,D,20140529,000000,6.65418,6.66811,6.56378,6.66811,74048.255219381,0
+CGO.US,D,20140530,000000,6.62971,6.63708,6.56788,6.62215,85015.987882799,0
+CGO.US,D,20140602,000000,6.61776,6.61776,6.58282,6.59385,56458.555890281,0
+CGO.US,D,20140603,000000,6.59721,6.61776,6.56788,6.59385,40662.194340489,0
+CGO.US,D,20140604,000000,6.56378,6.57105,6.4982,6.55976,35935.277149061,0
+CGO.US,D,20140605,000000,6.55341,6.58282,6.48393,6.58282,60285.056919084,0
+CGO.US,D,20140606,000000,6.57705,6.66811,6.57705,6.66389,58773.299937365,0
+CGO.US,D,20140609,000000,6.70686,6.71265,6.56303,6.58217,87094.118407957,0
+CGO.US,D,20140610,000000,6.60336,6.63233,6.57648,6.60336,41263.899314801,0
+CGO.US,D,20140611,000000,6.62971,6.63092,6.57105,6.59328,43279.932173569,0
+CGO.US,D,20140612,000000,6.61198,6.63233,6.54462,6.55854,44273.494835774,0
+CGO.US,D,20140613,000000,6.62971,6.62971,6.55854,6.59806,55749.785973923,0
+CGO.US,D,20140616,000000,6.62495,6.62495,6.58694,6.59721,41997.294167829,0
+CGO.US,D,20140617,000000,6.62495,6.62495,6.56705,6.60673,36501.650692494,0
+CGO.US,D,20140618,000000,6.60673,6.68117,6.60336,6.68117,36148.336383736,0
+CGO.US,D,20140619,000000,6.6484,6.67202,6.63233,6.67202,29667.695441558,0
+CGO.US,D,20140620,000000,6.70219,6.70219,6.60336,6.66241,71326.664392516,0
+CGO.US,D,20140623,000000,6.66811,6.67202,6.60673,6.62971,27918.254288492,0
+CGO.US,D,20140624,000000,6.6484,6.66811,6.62355,6.6484,48910.477475883,0
+CGO.US,D,20140625,000000,6.6484,6.65418,6.62971,6.65418,29796.173372017,0
+CGO.US,D,20140626,000000,6.66811,6.73349,6.62495,6.70686,89328.563748501,0
+CGO.US,D,20140627,000000,6.68957,6.73349,6.68519,6.69286,70795.622279956,0
+CGO.US,D,20140630,000000,6.68957,6.72462,6.68957,6.69286,27376.505681727,0
+CGO.US,D,20140701,000000,6.68519,6.72899,6.60673,6.72462,41758.539347063,0
+CGO.US,D,20140702,000000,6.70219,6.73908,6.69286,6.71556,27072.44124631,0
+CGO.US,D,20140703,000000,6.73908,6.73908,6.69286,6.73349,16077.94234738,0
+CGO.US,D,20140707,000000,6.69873,6.73908,6.69873,6.73349,54736.951622147,0
+CGO.US,D,20140708,000000,6.73349,6.73908,6.67129,6.68117,18028.665591498,0
+CGO.US,D,20140709,000000,6.68117,6.71556,6.68117,6.70686,29090.615403918,0
+CGO.US,D,20140710,000000,6.68864,6.68864,6.65746,6.66735,35436.354519116,0
+CGO.US,D,20140711,000000,6.68473,6.72462,6.66456,6.70686,31878.586494855,0
+CGO.US,D,20140714,000000,6.69799,6.8069,6.69799,6.8069,21862.661166243,0
+CGO.US,D,20140715,000000,6.78615,6.78615,6.68473,6.68864,65342.804781442,0
+CGO.US,D,20140716,000000,6.70686,6.7429,6.68117,6.68864,66720.730585603,0
+CGO.US,D,20140717,000000,6.69799,6.69799,6.596,6.59721,34298.254185145,0
+CGO.US,D,20140718,000000,6.63635,6.63635,6.54238,6.58544,120852.76528517,0
+CGO.US,D,20140721,000000,6.54734,6.6057,6.54238,6.59806,70855.578647504,0
+CGO.US,D,20140722,000000,6.58076,6.62896,6.58076,6.62422,24126.014041143,0
+CGO.US,D,20140723,000000,6.65746,6.69799,6.62896,6.69799,41175.035412899,0
+CGO.US,D,20140724,000000,6.6923,6.6923,6.68117,6.68117,24279.116908272,0
+CGO.US,D,20140725,000000,6.66735,6.68277,6.64754,6.67633,22664.577582185,0
+CGO.US,D,20140728,000000,6.69799,6.69799,6.64195,6.64754,15483.731919012,0
+CGO.US,D,20140729,000000,6.65418,6.66735,6.64195,6.66735,24674.186544431,0
+CGO.US,D,20140730,000000,6.70219,6.70219,6.60282,6.61579,33284.349183948,0
+CGO.US,D,20140731,000000,6.58076,6.60282,6.39313,6.41676,90609.0604554,0
+CGO.US,D,20140801,000000,6.39743,6.44685,6.36569,6.37138,79070.671650863,0
+CGO.US,D,20140804,000000,6.38053,6.39743,6.36569,6.37576,26603.49680014,0
+CGO.US,D,20140805,000000,6.39313,6.45477,6.3128,6.45477,48423.331989565,0
+CGO.US,D,20140806,000000,6.41264,6.41676,6.35305,6.41676,38033.750013206,0
+CGO.US,D,20140807,000000,6.39313,6.42469,6.33335,6.35417,50551.783037481,0
+CGO.US,D,20140808,000000,6.33784,6.39313,6.3128,6.36569,46734.917853463,0
+CGO.US,D,20140811,000000,6.39808,6.44506,6.35736,6.44506,17805.970512038,0
+CGO.US,D,20140812,000000,6.409,6.46123,6.40846,6.44506,35470.61530057,0
+CGO.US,D,20140813,000000,6.47786,6.51259,6.44169,6.4967,44148.22885358,0
+CGO.US,D,20140814,000000,6.51259,6.63438,6.50847,6.63438,29835.787400575,0
+CGO.US,D,20140815,000000,6.60336,6.60336,6.4967,6.53164,49202.764767674,0
+CGO.US,D,20140818,000000,6.53566,6.57105,6.52715,6.52715,58191.937302041,0
+CGO.US,D,20140819,000000,6.51259,6.58544,6.51259,6.56303,23781.264927747,0
+CGO.US,D,20140820,000000,6.54462,6.61328,6.54462,6.58834,22344.453405462,0
+CGO.US,D,20140821,000000,6.58834,6.6186,6.56303,6.61328,67024.79502102,0
+CGO.US,D,20140822,000000,6.58834,6.59721,6.57105,6.57105,16711.766804304,0
+CGO.US,D,20140825,000000,6.56303,6.64476,6.56303,6.64476,38142.956254094,0
+CGO.US,D,20140826,000000,6.62215,6.63942,6.59721,6.61328,61257.206592883,0
+CGO.US,D,20140827,000000,6.64476,6.64476,6.60336,6.6257,16793.13616026,0
+CGO.US,D,20140828,000000,6.58834,6.6186,6.57105,6.57705,40493.031732053,0
+CGO.US,D,20140829,000000,6.58282,6.61328,6.57105,6.61328,37987.712088126,0
+CGO.US,D,20140902,000000,6.63438,6.66007,6.61328,6.66007,42654.672912005,0
+CGO.US,D,20140903,000000,6.66007,6.66511,6.62215,6.63942,49739.160127336,0
+CGO.US,D,20140904,000000,6.62215,6.64476,6.60336,6.60823,25454.689971962,0
+CGO.US,D,20140905,000000,6.60336,6.61328,6.58282,6.59928,19881.959738352,0
+CGO.US,D,20140908,000000,6.60823,6.6257,6.55126,6.59721,39611.887258996,0
+CGO.US,D,20140909,000000,6.56228,6.56228,6.51184,6.52081,20550.044976733,0
+CGO.US,D,20140910,000000,6.55789,6.57105,6.531,6.56788,40353.84730739,0
+CGO.US,D,20140911,000000,6.56788,6.56788,6.53566,6.55789,35940.630396163,0
+CGO.US,D,20140912,000000,6.53566,6.55976,6.42955,6.46066,50253.071849167,0
+CGO.US,D,20140915,000000,6.4967,6.62215,6.46066,6.4967,182789.83426006,0
+CGO.US,D,20140916,000000,6.50344,6.59928,6.46599,6.56788,73556.827135381,0
+CGO.US,D,20140917,000000,6.58282,6.59721,6.50025,6.50344,54633.098628361,0
+CGO.US,D,20140918,000000,6.50025,6.57105,6.50025,6.51585,63432.766215302,0
+CGO.US,D,20140919,000000,6.57105,6.57105,6.4854,6.531,54982.130339438,0
+CGO.US,D,20140922,000000,6.4967,6.50025,6.44366,6.45477,42423.412637182,0
+CGO.US,D,20140923,000000,6.46066,6.4854,6.40266,6.44685,37045.5405981,0
+CGO.US,D,20140924,000000,6.42405,6.50765,6.40779,6.50765,23351.934510135,0
+CGO.US,D,20140925,000000,6.51184,6.51585,6.39602,6.43787,82461.41836553,0
+CGO.US,D,20140926,000000,6.41966,6.44366,6.38939,6.44366,49718.817788348,0
+CGO.US,D,20140929,000000,6.37444,6.39602,6.33586,6.38939,55439.297641982,0
+CGO.US,D,20140930,000000,6.36939,6.41966,6.33586,6.38939,49352.655686543,0
+CGO.US,D,20141001,000000,6.35166,6.37864,6.24359,6.24939,76270.923416304,0
+CGO.US,D,20141002,000000,6.26059,6.26059,6.10021,6.19036,60292.551465028,0
+CGO.US,D,20141003,000000,6.15729,6.20745,6.14794,6.17531,70758.149550239,0
+CGO.US,D,20141006,000000,6.17531,6.25555,6.17531,6.25555,52074.246513408,0
+CGO.US,D,20141007,000000,6.19522,6.20959,6.12582,6.14542,103730.93975283,0
+CGO.US,D,20141008,000000,6.10406,6.18988,6.08744,6.1841,91543.737399479,0
+CGO.US,D,20141009,000000,6.17531,6.17531,6.07351,6.09938,63463.815048496,0
+CGO.US,D,20141010,000000,6.07351,6.09938,5.90155,5.98001,149156.45336504,0
+CGO.US,D,20141013,000000,5.93425,6.0044,5.70298,5.78228,116979.15568188,0
+CGO.US,D,20141014,000000,5.7862,5.8697,5.73503,5.80496,82691.607990934,0
+CGO.US,D,20141015,000000,5.73988,5.75492,5.34022,5.68955,157418.6549429,0
+CGO.US,D,20141016,000000,5.64667,5.8331,5.55905,5.81964,115463.11610246,0
+CGO.US,D,20141017,000000,5.80994,6.06941,5.80994,5.94433,89981.659894997,0
+CGO.US,D,20141020,000000,5.93425,6.00046,5.9293,5.98001,69593.282980757,0
+CGO.US,D,20141021,000000,6.02803,6.08426,6.02803,6.08426,41603.295181093,0
+CGO.US,D,20141022,000000,6.09435,6.18988,6.08426,6.11359,69245.321919099,0
+CGO.US,D,20141023,000000,6.21465,6.25555,6.16066,6.21334,83414.296349757,0
+CGO.US,D,20141024,000000,6.24359,6.30207,6.23118,6.27179,33228.675414081,0
+CGO.US,D,20141027,000000,6.28758,6.28758,6.20959,6.21465,57537.770506127,0
+CGO.US,D,20141028,000000,6.27179,6.32419,6.24107,6.31094,47976.871181223,0
+CGO.US,D,20141029,000000,6.28758,6.36155,6.26526,6.36155,41714.642720823,0
+CGO.US,D,20141030,000000,6.31094,6.32064,6.24939,6.26526,66687.540453567,0
+CGO.US,D,20141031,000000,6.28758,6.39743,6.28758,6.31606,76207.755100493,0
+CGO.US,D,20141103,000000,6.28758,6.32867,6.2818,6.30207,40798.16681689,0
+CGO.US,D,20141104,000000,6.29785,6.31094,6.24359,6.25555,41003.731505622,0
+CGO.US,D,20141105,000000,6.28758,6.29132,6.25555,6.29132,59925.318713803,0
+CGO.US,D,20141106,000000,6.28758,6.34765,6.27179,6.34765,70748.513705457,0
+CGO.US,D,20141107,000000,6.3071,6.32867,6.26004,6.29785,35119.442290652,0
+CGO.US,D,20141110,000000,6.3071,6.34363,6.27179,6.33289,38571.216022287,0
+CGO.US,D,20141111,000000,6.28758,6.38687,6.28758,6.38687,46324.85912542,0
+CGO.US,D,20141112,000000,6.33727,6.38053,6.31606,6.34419,37518.767641953,0
+CGO.US,D,20141113,000000,6.34363,6.40976,6.34363,6.38687,39175.06229544,0
+CGO.US,D,20141114,000000,6.41807,6.41807,6.37138,6.41807,28690.192520658,0
+CGO.US,D,20141117,000000,6.405,6.44169,6.405,6.43553,64105.134051364,0
+CGO.US,D,20141118,000000,6.43553,6.4982,6.43553,6.44506,48978.999038794,0
+CGO.US,D,20141119,000000,6.44169,6.48934,6.43207,6.48393,39575.485178699,0
+CGO.US,D,20141120,000000,6.49514,6.50531,6.45803,6.48393,42702.852135927,0
+CGO.US,D,20141121,000000,6.48393,6.55126,6.48393,6.53508,42422.341987762,0
+CGO.US,D,20141124,000000,6.53508,6.58282,6.52958,6.57105,33744.728434754,0
+CGO.US,D,20141125,000000,6.61328,6.6186,6.56705,6.59721,95135.766205196,0
+CGO.US,D,20141126,000000,6.6227,6.68864,6.58282,6.67567,76259.146272678,0
+CGO.US,D,20141128,000000,6.65587,6.67567,6.56705,6.65269,11779.284924144,0
+CGO.US,D,20141201,000000,6.63018,6.63533,6.51427,6.54312,54587.060703278,0
+CGO.US,D,20141202,000000,6.54817,6.57105,6.48037,6.55696,50449.000693117,0
+CGO.US,D,20141203,000000,6.52447,6.58834,6.52447,6.57105,33864.641169848,0
+CGO.US,D,20141204,000000,6.54817,6.56527,6.49597,6.49597,36690.0849905,0
+CGO.US,D,20141205,000000,6.53508,6.53855,6.50025,6.50531,44529.38004727,0
+CGO.US,D,20141208,000000,6.50531,6.51109,6.39743,6.49514,35326.077628807,0
+CGO.US,D,20141209,000000,6.37026,6.38546,6.33522,6.36369,56861.120072383,0
+CGO.US,D,20141210,000000,6.37519,6.38546,6.3313,6.34709,74048.255219381,0
+CGO.US,D,20141211,000000,6.38546,6.43207,6.37026,6.38939,59167.298924102,0
+CGO.US,D,20141212,000000,6.35222,6.35222,6.2377,6.25806,53178.086065926,0
+CGO.US,D,20141215,000000,6.27498,6.30915,6.14123,6.2068,68205.721331811,0
+CGO.US,D,20141216,000000,6.13226,6.18605,5.99384,6.00859,221622.28874095,0
+CGO.US,D,20141217,000000,6.02755,6.09685,6.02755,6.08948,48117.126255306,0
+CGO.US,D,20141218,000000,6.1714,6.25275,6.0922,6.22024,48458.66342044,0
+CGO.US,D,20141219,000000,6.24229,6.35222,6.24229,6.35222,73717.424548453,0
+CGO.US,D,20141222,000000,6.3313,6.46971,6.3313,6.46971,81291.198548943,0
+CGO.US,D,20141223,000000,6.46971,6.46971,6.36369,6.46263,46148.20197104,0
+CGO.US,D,20141224,000000,6.48393,6.48934,6.37389,6.41741,28968.561369984,0
+CGO.US,D,20141226,000000,6.40388,6.45767,6.37951,6.4487,53173.803468242,0
+CGO.US,D,20141229,000000,6.43207,6.46971,6.40314,6.40846,70988.339175645,0
+CGO.US,D,20141230,000000,6.35166,6.38939,6.32728,6.35996,71268.849323809,0
+CGO.US,D,20141231,000000,6.3298,6.39658,6.23613,6.26676,134931.80516451,0
+CGO.US,D,20150102,000000,6.2788,6.32728,6.19177,6.22436,42627.906676494,0
+CGO.US,D,20150105,000000,6.16392,6.16392,6.07004,6.10153,51365.476597049,0
+CGO.US,D,20150106,000000,6.15057,6.16356,6.024,6.04093,80122.049381776,0
+CGO.US,D,20150107,000000,6.11359,6.16392,6.08622,6.15057,75413.333230496,0
+CGO.US,D,20150108,000000,6.19931,6.32278,6.18335,6.25069,33470.64218311,0
+CGO.US,D,20150109,000000,6.23613,6.2618,6.18915,6.19931,33768.282722005,0
+CGO.US,D,20150112,000000,6.19522,6.21465,6.16392,6.19931,62815.001499684,0
+CGO.US,D,20150113,000000,6.23613,6.26946,6.15057,6.24033,35119.442290652,0
+CGO.US,D,20150114,000000,6.11359,6.17466,6.08948,6.11881,43922.321825858,0
+CGO.US,D,20150115,000000,6.22725,6.23182,6.02933,6.02933,65777.488446158,0
+CGO.US,D,20150116,000000,6.08126,6.13851,6.06659,6.13851,42509.064590822,0
+CGO.US,D,20150120,000000,6.18915,6.18915,6.11359,6.1599,45939.425334046,0
+CGO.US,D,20150121,000000,6.1599,6.21845,6.1599,6.20959,70927.312158676,0
+CGO.US,D,20150122,000000,6.26676,6.3086,6.24033,6.3086,33030.605271293,0
+CGO.US,D,20150123,000000,6.28863,6.33447,6.2788,6.28395,32160.167292442,0
+CGO.US,D,20150126,000000,6.25694,6.39275,6.25694,6.35166,70144.667432305,0
+CGO.US,D,20150127,000000,6.31354,6.31354,6.25694,6.29505,69647.8861012,0
+CGO.US,D,20150128,000000,6.32728,6.32728,6.16392,6.16963,54580.636806756,0
+CGO.US,D,20150129,000000,6.19522,6.22286,6.1599,6.2053,48937.243711396,0
+CGO.US,D,20150130,000000,6.19522,6.22958,6.15057,6.16392,63231.484124251,0
+CGO.US,D,20150202,000000,6.23613,6.23613,6.15057,6.20959,56337.572505766,0
+CGO.US,D,20150203,000000,6.26676,6.3086,6.24491,6.29505,53197.357755493,0
+CGO.US,D,20150204,000000,6.28863,6.31777,6.25694,6.2731,71864.130401597,0
+CGO.US,D,20150205,000000,6.2731,6.31777,6.2618,6.2731,56043.143915135,0
+CGO.US,D,20150206,000000,6.3186,6.32728,6.2618,6.28395,42066.886380163,0
+CGO.US,D,20150209,000000,6.23182,6.28395,6.19445,6.19445,52090.306254714,0
+CGO.US,D,20150210,000000,6.21389,6.2731,6.21389,6.2731,50340.865101647,0
+CGO.US,D,20150211,000000,6.24491,6.32728,6.24491,6.3086,62774.316821706,0
+CGO.US,D,20150212,000000,6.34634,6.43264,6.34634,6.43264,41602.224531673,0
+CGO.US,D,20150213,000000,6.39808,6.44945,6.3709,6.38939,70433.742775834,0
+CGO.US,D,20150217,000000,6.42805,6.42805,6.37995,6.39808,41832.414157076,0
+CGO.US,D,20150218,000000,6.39808,6.39808,6.3709,6.37576,22118.54637774,0
+CGO.US,D,20150219,000000,6.33522,6.39808,6.33522,6.39313,25304.799053094,0
+CGO.US,D,20150220,000000,6.39313,6.44226,6.36369,6.43665,39383.838932434,0
+CGO.US,D,20150223,000000,6.38612,6.43665,6.38612,6.43665,58414.632381502,0
+CGO.US,D,20150224,000000,6.42805,6.48092,6.42805,6.46487,49627.812587605,0
+CGO.US,D,20150225,000000,6.48092,6.50456,6.45355,6.50119,35343.208019534,0
+CGO.US,D,20150226,000000,6.49203,6.51661,6.44945,6.4967,59440.314526325,0
+CGO.US,D,20150227,000000,6.48607,6.5662,6.46487,6.54191,44944.792022418,0
+CGO.US,D,20150302,000000,6.55555,6.57105,6.53267,6.5662,56329.007310403,0
+CGO.US,D,20150303,000000,6.5662,6.59721,6.52846,6.5605,34134.44482381,0
+CGO.US,D,20150304,000000,6.5605,6.58694,6.51661,6.58694,19264.195022734,0
+CGO.US,D,20150305,000000,6.5662,6.59721,6.54191,6.57105,44604.325506704,0
+CGO.US,D,20150306,000000,6.50913,6.59328,6.45355,6.47093,52350.474063891,0
+CGO.US,D,20150309,000000,6.50456,6.54238,6.48092,6.52268,23698.824922371,0
+CGO.US,D,20150310,000000,6.44945,6.51736,6.39743,6.40388,52179.170156614,0
+CGO.US,D,20150311,000000,6.38939,6.43264,6.38939,6.40388,34924.584096125,0
+CGO.US,D,20150312,000000,6.4362,6.4967,6.43264,6.47654,32633.394336294,0
+CGO.US,D,20150313,000000,6.48092,6.48092,6.42171,6.45944,20366.963925831,0
+CGO.US,D,20150316,000000,6.4967,6.56078,6.48092,6.53267,53218.770743902,0
+CGO.US,D,20150317,000000,6.55126,6.55126,6.48092,6.51736,34497.394977354,0
+CGO.US,D,20150318,000000,6.51381,6.61934,6.45944,6.57105,114743.63969189,0
+CGO.US,D,20150319,000000,6.58282,6.59721,6.55126,6.59721,34290.7596392,0
+CGO.US,D,20150320,000000,6.6144,6.63708,6.57705,6.59928,76501.113041707,0
+CGO.US,D,20150323,000000,6.62757,6.63708,6.60898,6.63233,19121.79864981,0
+CGO.US,D,20150324,000000,6.62355,6.62757,6.55639,6.56705,35339.996071273,0
+CGO.US,D,20150325,000000,6.58282,6.58282,6.4967,6.53267,121601.1492301,0
+CGO.US,D,20150326,000000,6.48607,6.51381,6.45355,6.45355,77117.807107903,0
+CGO.US,D,20150327,000000,6.42741,6.50913,6.42741,6.47654,33259.724247278,0
+CGO.US,D,20150330,000000,6.46487,6.57105,6.46487,6.54238,56955.337221384,0
+CGO.US,D,20150331,000000,6.48607,6.53267,6.47654,6.50119,62352.480950037,0
+CGO.US,D,20150401,000000,6.51736,6.51736,6.44628,6.47654,40747.846294129,0
+CGO.US,D,20150402,000000,6.4967,6.54641,6.44226,6.47093,39910.598447311,0
+CGO.US,D,20150406,000000,6.41313,6.55639,6.41313,6.55639,52598.864729445,0
+CGO.US,D,20150407,000000,6.55126,6.58834,6.52268,6.58834,110057.40717846,0
+CGO.US,D,20150408,000000,6.56705,6.63784,6.52193,6.60413,180349.82423079,0
+CGO.US,D,20150409,000000,6.63784,6.66886,6.58834,6.60898,65238.951787656,0
+CGO.US,D,20150410,000000,6.66456,6.6923,6.64419,6.66886,50347.288998171,0
+CGO.US,D,20150413,000000,6.6923,6.71265,6.62028,6.63784,40032.652481246,0
+CGO.US,D,20150414,000000,6.6144,6.71265,6.6144,6.71265,57982.090015626,0
+CGO.US,D,20150415,000000,6.73582,6.73582,6.66456,6.67819,63135.125676408,0
+CGO.US,D,20150416,000000,6.70286,6.78681,6.67426,6.78681,65214.326850984,0
+CGO.US,D,20150417,000000,6.7077,6.7077,6.64419,6.66456,46432.994716888,0
+CGO.US,D,20150420,000000,6.67819,6.70286,6.65941,6.68333,38265.01028803,0
+CGO.US,D,20150421,000000,6.65493,6.68193,6.62814,6.62814,65526.956481766,0
+CGO.US,D,20150422,000000,6.68801,6.72975,6.63784,6.72975,60054.86729368,0
+CGO.US,D,20150423,000000,6.74469,6.81007,6.74085,6.77607,40443.781858712,0
+CGO.US,D,20150424,000000,6.79074,6.80325,6.74469,6.79895,28493.193027289,0
+CGO.US,D,20150427,000000,6.79074,6.81763,6.749,6.77607,25998.579877567,0
+CGO.US,D,20150428,000000,6.76543,6.83052,6.75497,6.83052,51592.454274191,0
+CGO.US,D,20150429,000000,6.83052,6.83052,6.77113,6.81324,44364.500036517,0
+CGO.US,D,20150430,000000,6.79074,6.79074,6.73582,6.74085,23932.226496036,0
+CGO.US,D,20150501,000000,6.74085,6.78681,6.73582,6.75497,20226.708851747,0
+CGO.US,D,20150504,000000,6.77113,6.77113,6.749,6.749,14034.07260368,0
+CGO.US,D,20150505,000000,6.72975,6.749,6.65941,6.68333,60050.584695999,0
+CGO.US,D,20150506,000000,6.72629,6.72629,6.65941,6.68801,39702.892459737,0
+CGO.US,D,20150507,000000,6.71265,6.71265,6.66456,6.69706,40147.211969236,0
+CGO.US,D,20150508,000000,6.77177,6.80017,6.74544,6.77177,20686.017453134,0
+CGO.US,D,20150511,000000,6.79168,6.79168,6.70286,6.71265,30724.426419574,0
+CGO.US,D,20150512,000000,6.71265,6.73582,6.68801,6.73039,40726.433305718,0
+CGO.US,D,20150513,000000,6.72629,6.75954,6.71265,6.73039,28272.63924667,0
+CGO.US,D,20150514,000000,6.78186,6.78186,6.71629,6.77682,34008.108192193,0
+CGO.US,D,20150515,000000,6.81902,6.84995,6.72629,6.78737,31948.178707185,0
+CGO.US,D,20150518,000000,6.79168,6.83128,6.78737,6.81902,44349.510944628,0
+CGO.US,D,20150519,000000,6.81054,6.8268,6.78737,6.8268,35620.506219439,0
+CGO.US,D,20150520,000000,6.83128,6.83128,6.77682,6.77682,25403.298799778,0
+CGO.US,D,20150521,000000,6.80466,6.8434,6.80466,6.83687,21917.264286689,0
+CGO.US,D,20150522,000000,6.83687,6.87039,6.73582,6.76543,37286.436717709,0
+CGO.US,D,20150526,000000,6.78186,6.78186,6.67426,6.70286,31523.130887253,0
+CGO.US,D,20150527,000000,6.70286,6.78737,6.69706,6.74954,40771.400581378,0
+CGO.US,D,20150528,000000,6.77177,6.79168,6.72629,6.78186,33284.349183948,0
+CGO.US,D,20150529,000000,6.74172,6.75954,6.73582,6.73582,29088.474105077,0
+CGO.US,D,20150601,000000,6.78737,6.84995,6.71629,6.73039,56085.969891955,0
+CGO.US,D,20150602,000000,6.74954,6.83687,6.73349,6.77682,46640.700704461,0
+CGO.US,D,20150603,000000,6.81054,6.82418,6.77177,6.80017,25806.9336313,0
+CGO.US,D,20150604,000000,6.80017,6.8139,6.73039,6.7558,64531.252520716,0
+CGO.US,D,20150605,000000,6.71629,6.74172,6.71629,6.71629,18023.312344395,0
+CGO.US,D,20150608,000000,6.72629,6.76608,6.66811,6.7077,27248.027751269,0
+CGO.US,D,20150609,000000,6.68333,6.71265,6.64288,6.65746,23986.829616481,0
+CGO.US,D,20150610,000000,6.70286,6.73039,6.67771,6.68801,44123.603916906,0
+CGO.US,D,20150611,000000,6.72077,6.77253,6.68801,6.71265,36261.825222308,0
+CGO.US,D,20150612,000000,6.71629,6.81464,6.68333,6.81054,31720.130380622,0
+CGO.US,D,20150615,000000,6.72077,6.82827,6.69706,6.70286,60605.181095809,0
+CGO.US,D,20150616,000000,6.72629,6.78279,6.7077,6.72629,41073.323717954,0
+CGO.US,D,20150617,000000,6.74172,6.78279,6.69706,6.70286,38236.102753677,0
+CGO.US,D,20150618,000000,6.73582,6.77682,6.72629,6.74954,42291.722758463,0
+CGO.US,D,20150619,000000,6.77682,6.77682,6.6923,6.73582,53690.927138336,0
+CGO.US,D,20150622,000000,6.74172,6.85051,6.73582,6.74544,54500.338100221,0
+CGO.US,D,20150623,000000,6.78784,6.81464,6.78279,6.81464,27471.79348015,0
+CGO.US,D,20150624,000000,6.82034,6.85051,6.70286,6.84407,53690.927138336,0
+CGO.US,D,20150625,000000,6.85958,6.86499,6.78784,6.79168,29288.685546708,0
+CGO.US,D,20150626,000000,6.82827,6.85958,6.74544,6.81464,51855.834031629,0
+CGO.US,D,20150629,000000,6.74954,6.78279,6.60336,6.60767,46364.473153976,0
+CGO.US,D,20150630,000000,6.61328,6.63635,6.55341,6.596,55627.731939988,0
+CGO.US,D,20150701,000000,6.68801,6.79168,6.62355,6.72077,50638.505640542,0
+CGO.US,D,20150702,000000,6.77253,6.78784,6.66315,6.66811,31317.566198521,0
+CGO.US,D,20150706,000000,6.58544,6.73582,6.58544,6.61328,20748.115119522,0
+CGO.US,D,20150707,000000,6.60767,6.64288,6.54902,6.62709,36408.504192914,0
+CGO.US,D,20150708,000000,6.6484,6.6484,6.51791,6.56378,44210.326519967,0
+CGO.US,D,20150709,000000,6.75777,6.75777,6.56378,6.58003,45817.371300111,0
+CGO.US,D,20150710,000000,6.596,6.72153,6.596,6.65418,22815.539150474,0
+CGO.US,D,20150713,000000,6.79316,6.79316,6.67819,6.7034,36940.616954893,0
+CGO.US,D,20150714,000000,6.71629,6.79316,6.68864,6.77943,19755.623106736,0
+CGO.US,D,20150715,000000,6.81176,6.81176,6.75879,6.78355,25713.787131718,0
+CGO.US,D,20150716,000000,6.85258,6.85258,6.76096,6.82904,38754.297073189,0
+CGO.US,D,20150717,000000,6.7971,6.82204,6.73142,6.82204,15746.041027031,0
+CGO.US,D,20150720,000000,6.81176,6.89618,6.81176,6.81615,17561.862444168,0
+CGO.US,D,20150721,000000,6.78355,6.89618,6.74693,6.89095,53697.351034858,0
+CGO.US,D,20150722,000000,6.8254,6.90124,6.78355,6.8254,68836.333840476,0
+CGO.US,D,20150723,000000,6.84631,6.87657,6.73759,6.73759,66203.606915508,0
+CGO.US,D,20150724,000000,6.77795,6.84631,6.65418,6.75777,43403.056856922,0
+CGO.US,D,20150727,000000,6.64288,6.64288,6.48607,6.51381,68025.85222917,0
+CGO.US,D,20150728,000000,6.52903,6.59806,6.44095,6.50176,79936.827032033,0
+CGO.US,D,20150729,000000,6.50456,6.63233,6.45767,6.61328,40574.40108801,0
+CGO.US,D,20150730,000000,6.56378,6.58003,6.50176,6.54902,46632.135509098,0
+CGO.US,D,20150731,000000,6.59806,6.66389,6.54312,6.61328,43199.63346703,0
+CGO.US,D,20150803,000000,6.56378,6.71629,6.50176,6.50176,41066.899821431,0
+CGO.US,D,20150804,000000,6.47093,6.57387,6.47093,6.53855,29271.55515598,0
+CGO.US,D,20150805,000000,6.55274,6.596,6.52335,6.57387,27248.027751269,0
+CGO.US,D,20150806,000000,6.54902,6.64754,6.45767,6.596,156070.70732252,0
+CGO.US,D,20150807,000000,6.596,6.62355,6.39313,6.41853,39260.714249078,0
+CGO.US,D,20150810,000000,6.42405,6.55191,6.42405,6.49129,38261.79833977,0
+CGO.US,D,20150811,000000,6.4967,6.53164,6.46263,6.4967,24971.827083325,0
+CGO.US,D,20150812,000000,6.45029,6.49129,6.39313,6.39901,32851.806818074,0
+CGO.US,D,20150813,000000,6.39901,6.49129,6.39901,6.39901,33849.652077962,0
+CGO.US,D,20150814,000000,6.44787,6.46263,6.33784,6.38546,47476.877901859,0
+CGO.US,D,20150817,000000,6.405,6.43396,6.37519,6.405,77531.07778421,0
+CGO.US,D,20150818,000000,6.405,6.43396,6.32064,6.32064,44274.565485194,0
+CGO.US,D,20150819,000000,6.35353,6.36249,6.26004,6.26004,55893.252996268,0
+CGO.US,D,20150820,000000,6.24303,6.27228,6.17393,6.17841,65910.248974298,0
+CGO.US,D,20150821,000000,6.12526,6.17841,5.92378,5.95647,87344.650372348,0
+CGO.US,D,20150824,000000,5.63647,5.87972,5.42642,5.64975,135022.81036525,0
+CGO.US,D,20150825,000000,5.88447,5.88447,5.72102,5.74595,188317.59721802,0
+CGO.US,D,20150826,000000,5.86513,5.95647,5.80555,5.95647,85737.605592205,0
+CGO.US,D,20150827,000000,5.97376,6.08874,5.97376,6.08574,48475.793811167,0
+CGO.US,D,20150828,000000,6.04838,6.08574,5.95087,6.03063,29252.283466411,0
+CGO.US,D,20150831,000000,5.96396,6.14935,5.96396,6.04342,35459.908806367,0
+CGO.US,D,20150901,000000,5.92378,5.98964,5.89633,5.90531,59096.636062349,0
+CGO.US,D,20150902,000000,5.95984,6.0044,5.95647,5.95984,24447.208867287,0
+CGO.US,D,20150903,000000,5.98964,6.0652,5.98964,6.02056,33653.723234012,0
+CGO.US,D,20150904,000000,5.92378,5.95087,5.901,5.9293,27244.815803007,0
+CGO.US,D,20150908,000000,5.96441,6.07004,5.96441,6.03951,34286.477041517,0
+CGO.US,D,20150909,000000,6.07613,6.12105,6.00505,6.00505,25819.781424345,0
+CGO.US,D,20150910,000000,6.04958,6.07613,6.02131,6.04447,19269.548269837,0
+CGO.US,D,20150911,000000,6.02131,6.07004,6.01569,6.03063,49669.567915004,0
+CGO.US,D,20150914,000000,6.04447,6.07004,6.02615,6.03063,32378.57977422,0
+CGO.US,D,20150915,000000,6.06034,6.07613,5.94022,6.03428,66351.356535536,0
+CGO.US,D,20150916,000000,6.04447,6.07004,6.01168,6.04447,85821.116247004,0
+CGO.US,D,20150917,000000,6.01569,6.09022,6.01168,6.09022,17407.688927619,0
+CGO.US,D,20150918,000000,6.01569,6.06034,5.99018,5.99018,16486.930426004,0
+CGO.US,D,20150921,000000,6.03428,6.03428,5.96965,5.96965,18075.774166,0
+CGO.US,D,20150922,000000,5.9193,5.9193,5.84421,5.89053,86222.609779682,0
+CGO.US,D,20150923,000000,5.9293,5.97413,5.89053,5.96441,26139.905601071,0
+CGO.US,D,20150924,000000,5.87904,5.90464,5.78323,5.86448,45408.383221486,0
+CGO.US,D,20150925,000000,5.88409,5.96031,5.83505,5.83505,14899.157335428,0
+CGO.US,D,20150928,000000,5.84421,5.84421,5.64264,5.64264,15173.243587071,0
+CGO.US,D,20150929,000000,5.66293,5.70356,5.50703,5.54794,103299.46803637,0
+CGO.US,D,20150930,000000,5.60259,5.66293,5.60259,5.61229,106084.22717905,0
+CGO.US,D,20151001,000000,5.65227,5.65227,5.56757,5.61229,204413.74060555,0
+CGO.US,D,20151002,000000,5.54794,5.67301,5.53739,5.67301,28801.540060388,0
+CGO.US,D,20151005,000000,5.74941,5.80919,5.71905,5.79844,42802.422532034,0
+CGO.US,D,20151006,000000,5.81394,5.83954,5.76874,5.83505,54435.02848557,0
+CGO.US,D,20151007,000000,5.82449,5.90577,5.82449,5.83505,33868.92376753,0
+CGO.US,D,20151008,000000,5.81964,5.9193,5.7934,5.90577,52975.733325454,0
+CGO.US,D,20151009,000000,5.88447,5.96965,5.88447,5.96965,119153.64465487,0
+CGO.US,D,20151012,000000,5.93593,5.98964,5.93593,5.94593,98890.533722825,0
+CGO.US,D,20151013,000000,5.9193,5.96965,5.89633,5.96163,42343.113930646,0
+CGO.US,D,20151014,000000,5.90577,5.94022,5.89111,5.90949,61440.287643785,0
+CGO.US,D,20151015,000000,5.95714,6.01326,5.91445,5.9913,41561.539853693,0
+CGO.US,D,20151016,000000,6.02803,6.05754,6.00206,6.0228,74051.467167643,0
+CGO.US,D,20151019,000000,5.97507,6.07229,5.97507,6.06847,47549.682062449,0
+CGO.US,D,20151020,000000,6.05754,6.05754,6.0228,6.04569,14190.387419069,0
+CGO.US,D,20151021,000000,6.05754,6.05754,5.997,6.02803,89212.93361109,0
+CGO.US,D,20151022,000000,6.06277,6.11928,6.06277,6.07846,32691.209405,0
+CGO.US,D,20151023,000000,6.13413,6.13413,6.07846,6.10079,43324.899449228,0
+CGO.US,D,20151026,000000,6.10713,6.15271,6.07229,6.08426,57309.722179565,0
+CGO.US,D,20151027,000000,6.06277,6.10079,6.04623,6.06847,37615.126089796,0
+CGO.US,D,20151028,000000,6.06847,6.14861,6.06277,6.09274,83706.583641551,0
+CGO.US,D,20151029,000000,6.09274,6.19522,6.06847,6.07229,34070.205858581,0
+CGO.US,D,20151030,000000,6.04093,6.13031,6.04093,6.07229,30917.143315261,0
+CGO.US,D,20151102,000000,6.05241,6.19522,6.05241,6.12385,32574.508618169,0
+CGO.US,D,20151103,000000,6.11928,6.16877,6.10713,6.13031,38801.405647691,0
+CGO.US,D,20151104,000000,6.14861,6.16877,6.12385,6.13031,34763.986683053,0
+CGO.US,D,20151105,000000,6.14039,6.14618,6.11928,6.13413,27574.575824515,0
+CGO.US,D,20151106,000000,6.0779,6.15271,6.06202,6.0922,49805.540391405,0
+CGO.US,D,20151109,000000,6.09752,6.09752,6.01654,6.04569,26093.867675989,0
+CGO.US,D,20151110,000000,6.01654,6.03485,5.97376,6.01654,36717.921875433,0
+CGO.US,D,20151111,000000,5.9858,6.05174,5.9858,6.00552,66794.605395616,0
+CGO.US,D,20151112,000000,5.96396,5.99018,5.90894,5.94433,59184.42931483,0
+CGO.US,D,20151113,000000,5.94433,5.94433,5.87765,5.87765,33987.765853205,0
+CGO.US,D,20151116,000000,5.87309,5.92305,5.83253,5.92305,80078.152755537,0
+CGO.US,D,20151117,000000,5.94433,5.96899,5.89839,5.95583,56453.20264318,0
+CGO.US,D,20151118,000000,5.91837,6.06202,5.91837,6.0314,155657.43664621,0
+CGO.US,D,20151119,000000,6.05669,6.05669,6.02194,6.05174,29101.321898123,0
+CGO.US,D,20151120,000000,6.03485,6.11359,6.03485,6.0836,66994.816837246,0
+CGO.US,D,20151123,000000,6.05669,6.11359,6.01654,6.03485,66010.890019822,0
+CGO.US,D,20151124,000000,5.97376,6.0314,5.95984,6.01206,95118.635814469,0
+CGO.US,D,20151125,000000,6.01654,6.04569,6.00094,6.00552,39059.432158027,0
+CGO.US,D,20151127,000000,6.00552,6.01654,5.96396,5.9957,29495.320884862,0
+CGO.US,D,20151130,000000,5.9858,6.00094,5.97946,5.9858,52537.837712477,0
+CGO.US,D,20151201,000000,5.97946,6.04569,5.95984,5.99018,192798.26504274,0
+CGO.US,D,20151202,000000,5.96396,6.05174,5.96396,5.96899,74836.253192856,0
+CGO.US,D,20151203,000000,5.96396,6.00981,5.88868,5.90343,121256.40011669,0
+CGO.US,D,20151204,000000,5.88214,6.01654,5.8571,5.8571,54881.489293911,0
+CGO.US,D,20151207,000000,5.88214,5.95583,5.86279,5.88214,63672.591685491,0
+CGO.US,D,20151208,000000,5.86876,5.92378,5.86279,5.87765,41437.344520917,0
+CGO.US,D,20151209,000000,5.88868,5.93471,5.80013,5.86876,55949.997415552,0
+CGO.US,D,20151210,000000,5.84159,5.86279,5.78377,5.78377,94284.599915913,0
+CGO.US,D,20151211,000000,5.77938,5.81067,5.71783,5.7225,87708.671175313,0
+CGO.US,D,20151214,000000,5.65535,5.7326,5.65535,5.65535,122701.77683434,0
+CGO.US,D,20151215,000000,5.67598,5.76398,5.67598,5.75958,83444.274533533,0
+CGO.US,D,20151216,000000,5.77938,5.90343,5.7737,5.88868,94284.599915913,0
+CGO.US,D,20151217,000000,5.87309,5.94481,5.84598,5.86876,77447.567129412,0
+CGO.US,D,20151218,000000,5.83198,5.86876,5.82619,5.82619,71829.869620143,0
+CGO.US,D,20151221,000000,5.8571,5.89839,5.7737,5.83198,91969.855868831,0
+CGO.US,D,20151222,000000,5.84598,5.88214,5.80555,5.87309,132074.24186124,0
+CGO.US,D,20151223,000000,5.90894,5.96031,5.87765,5.94481,124874.12450851,0
+CGO.US,D,20151224,000000,5.91249,5.96031,5.89839,5.89839,41260.687366539,0
+CGO.US,D,20151228,000000,5.94022,5.95647,5.89399,5.94022,85781.502218446,0
+CGO.US,D,20151229,000000,5.95647,6.03737,5.95647,6.02867,69093.289701391,0
+CGO.US,D,20151230,000000,6.00776,6.02867,5.94022,5.97507,59335.390883118,0
+CGO.US,D,20151231,000000,5.94481,5.99197,5.88783,5.95087,71815.951177676,0
+CGO.US,D,20160104,000000,5.86196,5.87222,5.81022,5.85654,49883.6977991,0
+CGO.US,D,20160105,000000,5.86794,5.91249,5.84029,5.88783,158133.84875577,0
+CGO.US,D,20160106,000000,5.88166,5.88166,5.82507,5.83057,43714.615838283,0
+CGO.US,D,20160107,000000,5.74801,5.78032,5.66825,5.66825,64720.757468142,0
+CGO.US,D,20160108,000000,5.66825,5.72484,5.62192,5.62388,55937.149622506,0
+CGO.US,D,20160111,000000,5.61678,5.63779,5.54391,5.55905,36625.846025271,0
+CGO.US,D,20160112,000000,5.59996,5.62192,5.52328,5.56475,63080.522555964,0
+CGO.US,D,20160113,000000,5.5909,5.61052,5.40354,5.40354,68413.427319385,0
+CGO.US,D,20160114,000000,5.45025,5.45528,5.26784,5.44211,71845.929361449,0
+CGO.US,D,20160115,000000,5.31024,5.31397,5.15865,5.22114,71170.349577127,0
+CGO.US,D,20160119,000000,5.25663,5.31939,5.10635,5.1212,75807.332217234,0
+CGO.US,D,20160120,000000,5.08522,5.11652,4.88207,5.07505,75922.962354646,0
+CGO.US,D,20160121,000000,5.08,5.17872,5.08,5.11193,29836.858049994,0
+CGO.US,D,20160122,000000,5.19964,5.29389,5.19499,5.24178,48790.564740789,0
+CGO.US,D,20160125,000000,5.22617,5.26176,5.17377,5.19499,49224.177756084,0
+CGO.US,D,20160126,000000,5.22617,5.31397,5.2101,5.31397,36883.872535608,0
+CGO.US,D,20160127,000000,5.31024,5.34022,5.25438,5.26176,52592.440832921,0
+CGO.US,D,20160128,000000,5.31024,5.34591,5.26464,5.34591,18264.208464004,0
+CGO.US,D,20160129,000000,5.34591,5.49106,5.34591,5.49106,36509.145238439,0
+CGO.US,D,20160201,000000,5.42427,5.51348,5.4111,5.50188,45868.762472292,0
+CGO.US,D,20160202,000000,5.44454,5.45528,5.38225,5.38225,54728.386426784,0
+CGO.US,D,20160203,000000,5.44454,5.44454,5.32509,5.41382,16473.011983536,0
+CGO.US,D,20160204,000000,5.39822,5.45025,5.36889,5.40876,17406.618278197,0
+CGO.US,D,20160205,000000,5.37665,5.37665,5.29389,5.30136,32321.835354934,0
+CGO.US,D,20160208,000000,5.29389,5.29389,5.11998,5.1832,31920.341822253,0
+CGO.US,D,20160209,000000,5.16173,5.18611,5.015,5.05674,60060.220540784,0
+CGO.US,D,20160210,000000,5.12512,5.1988,5.06749,5.1041,52725.201361059,0
+CGO.US,D,20160211,000000,5.03536,5.06198,4.89357,4.98819,107045.67035864,0
+CGO.US,D,20160212,000000,5.03536,5.09906,4.98314,5.07262,43207.128012974,0
+CGO.US,D,20160216,000000,5.13548,5.22572,5.1041,5.18835,43696.414798136,0
+CGO.US,D,20160217,000000,5.25615,5.28335,5.21198,5.26726,44924.449683429,0
+CGO.US,D,20160218,000000,5.29389,5.29389,5.21992,5.23616,16460.164190491,0
+CGO.US,D,20160219,000000,5.25158,5.26137,5.19377,5.26137,11754.659987473,0
+CGO.US,D,20160222,000000,5.27223,5.34657,5.25615,5.34077,76041.80444032,0
+CGO.US,D,20160223,000000,5.33639,5.38786,5.30099,5.30398,31711.565185258,0
+CGO.US,D,20160224,000000,5.29856,5.29856,5.19377,5.28335,55147.010350191,0
+CGO.US,D,20160225,000000,5.28335,5.35731,5.25615,5.30398,59699.411686081,0
+CGO.US,D,20160226,000000,5.31939,5.35181,5.30398,5.32509,22358.371847927,0
+CGO.US,D,20160229,000000,5.33033,5.36178,5.30398,5.31024,24152.780276655,0
+CGO.US,D,20160301,000000,5.34657,5.4297,5.31397,5.4297,28983.550461869,0
+CGO.US,D,20160302,000000,5.39907,5.46696,5.39907,5.46696,21884.074154653,0
+CGO.US,D,20160303,000000,5.48303,5.54609,5.47247,5.5245,40486.60783553,0
+CGO.US,D,20160304,000000,5.55598,5.61491,5.5245,5.59277,23517.885170309,0
+CGO.US,D,20160307,000000,5.58269,5.65087,5.53991,5.61976,66958.414756951,0
+CGO.US,D,20160308,000000,5.61976,5.62519,5.56689,5.58847,26794.072396986,0
+CGO.US,D,20160309,000000,5.62519,5.62519,5.57867,5.61425,13973.045586712,0
+CGO.US,D,20160310,000000,5.65134,5.65134,5.58603,5.61976,19070.407477627,0
+CGO.US,D,20160311,000000,5.67252,5.73035,5.66197,5.72484,32084.151183588,0
+CGO.US,D,20160314,000000,5.72102,5.73035,5.67374,5.73035,22389.420681121,0
+CGO.US,D,20160315,000000,5.67871,5.77314,5.66197,5.77314,26845.463569168,0
+CGO.US,D,20160316,000000,5.72102,5.77874,5.71009,5.77874,35888.168574559,0
+CGO.US,D,20160317,000000,5.77874,5.83738,5.75884,5.8331,44140.734307635,0
+CGO.US,D,20160318,000000,5.81721,5.8331,5.7948,5.8274,15017.999421103,0
+CGO.US,D,20160321,000000,5.84262,5.89697,5.81134,5.87972,68763.529679882,0
+CGO.US,D,20160322,000000,5.82198,5.91006,5.81134,5.87008,49482.204266421,0
+CGO.US,D,20160323,000000,5.88512,5.88512,5.82198,5.85253,31267.245675758,0
+CGO.US,D,20160324,000000,5.80013,5.80013,5.77314,5.77874,28543.513550051,0
+CGO.US,D,20160328,000000,5.76874,5.83738,5.76874,5.7948,22381.926135179,0
+CGO.US,D,20160329,000000,5.76874,5.83738,5.74801,5.83738,33035.958518394,0
+CGO.US,D,20160330,000000,5.87972,5.92154,5.86513,5.87008,43328.111397489,0
+CGO.US,D,20160331,000000,5.87514,5.9107,5.83738,5.87972,32499.563158734,0
+CGO.US,D,20160401,000000,5.81721,5.89697,5.79014,5.89175,105349.76167659,0
+CGO.US,D,20160404,000000,5.85869,5.89697,5.8274,5.8331,57356.830754066,0
+CGO.US,D,20160405,000000,5.8331,5.8331,5.7425,5.75884,39815.310648888,0
+CGO.US,D,20160406,000000,5.7425,5.8274,5.7425,5.82198,56740.136687869,0
+CGO.US,D,20160407,000000,5.78956,5.81721,5.77314,5.78323,36008.081309653,0
+CGO.US,D,20160408,000000,5.84785,5.84785,5.76314,5.81787,35679.391937565,0
+CGO.US,D,20160411,000000,5.82273,5.89258,5.81134,5.82273,82820.085921392,0
+CGO.US,D,20160412,000000,5.82273,5.88652,5.82273,5.88026,36087.309366768,0
+CGO.US,D,20160413,000000,5.9024,5.93529,5.87092,5.90399,53075.303721558,0
+CGO.US,D,20160414,000000,5.89697,5.94022,5.89697,5.92305,33508.114912828,0
+CGO.US,D,20160415,000000,5.9293,5.94022,5.88026,5.89697,55353.645688344,0
+CGO.US,D,20160418,000000,5.92305,5.96591,5.88652,5.95778,24674.186544431,0
+CGO.US,D,20160419,000000,5.95162,5.98964,5.95162,5.97619,15888.437399954,0
+CGO.US,D,20160420,000000,5.97619,6.0255,5.95714,5.9888,57778.666625735,0
+CGO.US,D,20160421,000000,6.01431,6.05829,5.9945,6.0255,44854.857471096,0
+CGO.US,D,20160422,000000,5.9945,6.06323,5.96591,5.96591,35679.391937565,0
+CGO.US,D,20160425,000000,5.97095,5.97619,5.92305,5.97619,24263.057166964,0
+CGO.US,D,20160426,000000,5.96591,5.97619,5.92305,5.97095,50066.778850004,0
+CGO.US,D,20160427,000000,5.96591,6.03485,5.93295,6.0044,13331.726583843,0
+CGO.US,D,20160428,000000,5.97619,5.98759,5.9293,5.9293,21377.656978767,0
+CGO.US,D,20160429,000000,5.94022,5.94022,5.87092,5.9024,65806.395980511,0
+CGO.US,D,20160502,000000,5.96591,5.9888,5.89258,5.96591,50010.034430718,0
+CGO.US,D,20160503,000000,5.90773,5.9293,5.81134,5.83777,53776.579091974,0
+CGO.US,D,20160504,000000,5.80013,5.81787,5.77314,5.78956,38201.841972222,0
+CGO.US,D,20160505,000000,5.78956,5.82273,5.77314,5.78323,29931.075198998,0
+CGO.US,D,20160506,000000,5.76314,5.8146,5.75295,5.81134,24773.756940534,0
+CGO.US,D,20160509,000000,5.81787,5.82273,5.77846,5.77846,29456.777505723,0
+CGO.US,D,20160510,000000,5.82805,5.87626,5.81394,5.86634,25879.737791892,0
+CGO.US,D,20160511,000000,5.82805,5.87626,5.82273,5.84842,33355.012045699,0
+CGO.US,D,20160512,000000,5.86634,5.88717,5.78956,5.8331,56334.360557506,0
+CGO.US,D,20160513,000000,5.82273,5.83889,5.78956,5.7948,15828.481032408,0
+CGO.US,D,20160516,000000,5.82273,5.87158,5.80013,5.83777,32396.780814367,0
+CGO.US,D,20160517,000000,5.86634,5.87158,5.81134,5.84337,48808.765780937,0
+CGO.US,D,20160518,000000,5.82273,5.85374,5.80555,5.81787,26812.273437133,0
+CGO.US,D,20160519,000000,5.82273,5.82273,5.74726,5.78323,29614.162970534,0
+CGO.US,D,20160520,000000,5.8331,5.84842,5.80013,5.82273,12009.474549548,0
+CGO.US,D,20160523,000000,5.81134,5.84842,5.81134,5.81134,28859.355129094,0
+CGO.US,D,20160524,000000,5.81787,5.88717,5.81787,5.87309,44893.400850234,0
+CGO.US,D,20160525,000000,5.88102,5.93659,5.88102,5.90894,33463.147637166,0
+CGO.US,D,20160526,000000,5.93061,6.01206,5.89773,5.94648,78345.841993197,0
+CGO.US,D,20160527,000000,5.97227,6.02803,5.95284,5.97507,26316.562755449,0
+CGO.US,D,20160531,000000,6.00552,6.01944,5.98432,6.00094,23520.026469151,0
+CGO.US,D,20160601,000000,6.0228,6.0228,5.96031,5.98432,29500.674131963,0
+CGO.US,D,20160602,000000,5.9957,5.9957,5.95284,5.97805,26378.660421837,0
+CGO.US,D,20160603,000000,5.95862,5.98432,5.92445,5.96713,24984.67487637,0
+CGO.US,D,20160606,000000,5.97227,6.04895,5.90894,6.00094,26390.437565463,0
+CGO.US,D,20160607,000000,6.02803,6.05502,6.01206,6.05502,27138.821510379,0
+CGO.US,D,20160608,000000,6.07678,6.08744,6.02803,6.04895,49534.666088024,0
+CGO.US,D,20160609,000000,6.03737,6.06034,6.00094,6.03737,45222.090222324,0
+CGO.US,D,20160610,000000,5.96656,5.99496,5.96163,5.96163,36655.824209045,0
+CGO.US,D,20160613,000000,5.9293,5.9716,5.89697,5.90464,39415.958415047,0
+CGO.US,D,20160614,000000,5.93529,5.93529,5.85822,5.91173,34466.346144159,0
+CGO.US,D,20160615,000000,5.94022,5.94022,5.89697,5.89697,42276.733666576,0
+CGO.US,D,20160616,000000,5.89697,5.89697,5.80994,5.88512,67337.4246518,0
+CGO.US,D,20160617,000000,5.88512,5.91173,5.88269,5.90773,22296.274181539,0
+CGO.US,D,20160620,000000,5.97741,6.00094,5.95162,5.98375,23650.645698449,0
+CGO.US,D,20160621,000000,5.96656,5.99496,5.95518,5.98375,19516.868285967,0
+CGO.US,D,20160622,000000,5.99018,6.01654,5.94845,5.997,27042.463062537,0
+CGO.US,D,20160623,000000,6.03737,6.04342,6.01363,6.03737,27500.701014503,0
+CGO.US,D,20160624,000000,5.92305,5.95162,5.84085,5.85206,73321.284262874,0
+CGO.US,D,20160627,000000,5.85822,5.85822,5.66123,5.71064,58780.794483307,0
+CGO.US,D,20160628,000000,5.79247,5.84159,5.7866,5.84159,27373.293733467,0
+CGO.US,D,20160629,000000,5.89175,5.92305,5.87514,5.87514,104468.61720354,0
+CGO.US,D,20160630,000000,5.90773,5.96656,5.86448,5.94555,45844.137535622,0
+CGO.US,D,20160701,000000,5.97741,5.99496,5.90773,5.99496,51697.377917397,0
+CGO.US,D,20160705,000000,5.93529,5.98759,5.87514,5.92305,36366.748865515,0
+CGO.US,D,20160706,000000,5.90773,5.99018,5.8697,5.99018,28272.63924667,0
+CGO.US,D,20160707,000000,5.98375,6.01654,5.98375,6.00094,32572.367319327,0
+CGO.US,D,20160708,000000,6.04958,6.09386,6.03325,6.08173,41997.294167829,0
+CGO.US,D,20160711,000000,6.09882,6.12777,6.09882,6.10021,21088.581635236,0
+CGO.US,D,20160712,000000,6.15402,6.17046,6.10406,6.11013,79777.300268381,0
+CGO.US,D,20160713,000000,6.15402,6.15402,6.04958,6.04958,47720.985969728,0
+CGO.US,D,20160714,000000,6.12777,6.18671,6.09435,6.13301,33888.195457099,0
+CGO.US,D,20160715,000000,6.12777,6.17568,6.11639,6.14478,31544.543875663,0
+CGO.US,D,20160718,000000,6.12777,6.19289,6.12777,6.17046,78997.867490271,0
+CGO.US,D,20160719,000000,6.1599,6.17046,6.14478,6.14861,28785.480319079,0
+CGO.US,D,20160720,000000,6.1599,6.19289,6.14478,6.17568,34374.270293998,0
+CGO.US,D,20160721,000000,6.18671,6.2168,6.14861,6.14861,30014.585853795,0
+CGO.US,D,20160722,000000,6.18121,6.21081,6.17568,6.20465,31355.038928238,0
+CGO.US,D,20160725,000000,6.21081,6.24686,6.17756,6.20465,18566.13160058,0
+CGO.US,D,20160726,000000,6.18671,6.22679,6.18671,6.21259,37311.06165438,0
+CGO.US,D,20160727,000000,6.23182,6.27498,6.19839,6.22071,22423.681462578,0
+CGO.US,D,20160728,000000,6.22071,6.28758,6.22071,6.26442,85351.101151411,0
+CGO.US,D,20160729,000000,6.23182,6.31982,6.23182,6.30441,33726.527394606,0
+CGO.US,D,20160801,000000,6.31476,6.33289,6.28095,6.31982,36684.731743398,0
+CGO.US,D,20160802,000000,6.31982,6.32141,6.23687,6.27685,68994.789954707,0
+CGO.US,D,20160803,000000,6.28095,6.30441,6.25275,6.29861,24662.409400804,0
+CGO.US,D,20160804,000000,6.31982,6.33055,6.28095,6.28095,38043.385857989,0
+CGO.US,D,20160805,000000,6.32487,6.34214,6.29356,6.31982,49581.774662525,0
+CGO.US,D,20160808,000000,6.3582,6.3582,6.29356,6.31982,97729.949751026,0
+CGO.US,D,20160809,000000,6.33055,6.37519,6.33055,6.3582,25611.004787351,0
+CGO.US,D,20160810,000000,6.37519,6.38053,6.32599,6.37519,30203.020151799,0
+CGO.US,D,20160811,000000,6.40433,6.43077,6.3781,6.42469,39144.013462247,0
+CGO.US,D,20160812,000000,6.43077,6.43077,6.38752,6.42469,15052.260202557,0
+CGO.US,D,20160815,000000,6.46337,6.54734,6.39808,6.45103,32123.765212145,0
+CGO.US,D,20160816,000000,6.47561,6.47561,6.43396,6.45683,47663.170901022,0
+CGO.US,D,20160817,000000,6.48185,6.48185,6.41901,6.43553,28409.682372493,0
+CGO.US,D,20160818,000000,6.44685,6.49334,6.44685,6.46337,43135.394501801,0
+CGO.US,D,20160819,000000,6.47561,6.47561,6.39808,6.43553,16340.251455396,0
+CGO.US,D,20160822,000000,6.4148,6.45683,6.405,6.45683,40782.107075583,0
+CGO.US,D,20160823,000000,6.44685,6.48745,6.43553,6.44685,49535.736737444,0
+CGO.US,D,20160824,000000,6.46337,6.47037,6.42469,6.43553,59472.434008939,0
+CGO.US,D,20160825,000000,6.4148,6.43077,6.39808,6.43077,45909.447150271,0
+CGO.US,D,20160826,000000,6.43077,6.47037,6.39275,6.40779,40218.945480408,0
+CGO.US,D,20160829,000000,6.409,6.44226,6.40563,6.44226,32453.525233651,0
+CGO.US,D,20160830,000000,6.44226,6.45683,6.36939,6.42469,80534.249408662,0
+CGO.US,D,20160831,000000,6.41901,6.41901,6.30441,6.36939,75213.121788867,0
+CGO.US,D,20160901,000000,6.35305,6.4148,6.31982,6.36939,89523.421943029,0
+CGO.US,D,20160902,000000,6.409,6.44226,6.35305,6.4148,55664.134020285,0
+CGO.US,D,20160906,000000,6.409,6.46337,6.39808,6.44685,81874.702483105,0
+CGO.US,D,20160907,000000,6.43077,6.45683,6.39808,6.41966,104796.23592621,0
+CGO.US,D,20160908,000000,6.43077,6.44685,6.39275,6.43077,82282.61991231,0
+CGO.US,D,20160909,000000,6.39275,6.39509,6.2788,6.29571,127277.7324575,0
+CGO.US,D,20160912,000000,6.24435,6.2788,6.21912,6.2788,119230.73141315,0
+CGO.US,D,20160913,000000,6.23051,6.26274,6.17281,6.19522,75260.230363368,0
+CGO.US,D,20160914,000000,6.17281,6.23051,6.17281,6.21389,37655.810767777,0
+CGO.US,D,20160915,000000,6.23051,6.2788,6.18915,6.25694,65093.343466468,0
+CGO.US,D,20160916,000000,6.29207,6.29207,6.20745,6.25069,123179.28647589,0
+CGO.US,D,20160919,000000,6.2731,6.3086,6.22369,6.25069,32898.915392574,0
+CGO.US,D,20160920,000000,6.25069,6.29824,6.23444,6.25694,60121.247557751,0
+CGO.US,D,20160921,000000,6.26274,6.31207,6.23444,6.3086,28723.382652693,0
+CGO.US,D,20160922,000000,6.35736,6.40433,6.35305,6.39808,35151.561773267,0
+CGO.US,D,20160923,000000,6.37995,6.38827,6.36249,6.36249,20091.807024768,0
+CGO.US,D,20160926,000000,6.34709,6.37389,6.29627,6.3298,81804.039621352,0
+CGO.US,D,20160927,000000,6.34709,6.37995,6.32419,6.36866,82572.765905261,0
+CGO.US,D,20160928,000000,6.37444,6.43553,6.36866,6.41807,37500.566601806,0
+CGO.US,D,20160929,000000,6.39808,6.43553,6.34054,6.35305,38601.194206061,0
+CGO.US,D,20160930,000000,6.36249,6.43077,6.3298,6.4148,34867.83967684,0
+CGO.US,D,20161003,000000,6.37995,6.41264,6.33522,6.39313,39003.758388163,0
+CGO.US,D,20161004,000000,6.409,6.42469,6.34709,6.35305,37991.994685807,0
+CGO.US,D,20161005,000000,6.35736,6.39275,6.32419,6.37444,31300.435807794,0
+CGO.US,D,20161006,000000,6.36249,6.37995,6.32355,6.37995,28271.568597251,0
+CGO.US,D,20161007,000000,6.36866,6.36866,6.28507,6.3128,37337.827889893,0
+CGO.US,D,20161010,000000,6.31777,6.37444,6.31777,6.32934,39469.49088607,0
+CGO.US,D,20161011,000000,6.31777,6.34054,6.24939,6.3128,53610.6284318,0
+CGO.US,D,20161012,000000,6.29132,6.33522,6.2336,6.2618,33953.505071748,0
+CGO.US,D,20161013,000000,6.24303,6.27228,6.22286,6.24939,24597.099786156,0
+CGO.US,D,20161014,000000,6.29132,6.31606,6.20604,6.20604,76167.070422516,0
+CGO.US,D,20161017,000000,6.1998,6.22286,6.14618,6.14618,26950.387212375,0
+CGO.US,D,20161018,000000,6.21782,6.24303,6.16541,6.18745,18429.088474758,0
+CGO.US,D,20161019,000000,6.20604,6.26676,6.17635,6.1998,28999.610203179,0
+CGO.US,D,20161020,000000,6.21782,6.21782,6.16541,6.18177,10913.129542972,0
+CGO.US,D,20161021,000000,6.17082,6.22286,6.17082,6.20604,17625.030759975,0
+CGO.US,D,20161024,000000,6.2336,6.2618,6.1998,6.2618,30858.257597134,0
+CGO.US,D,20161025,000000,6.2336,6.24939,6.22286,6.2336,29456.777505723,0
+CGO.US,D,20161026,000000,6.2292,6.24939,6.1998,6.21389,24258.774569283,0
+CGO.US,D,20161027,000000,6.21193,6.24547,6.1998,6.2053,42363.456269635,0
+CGO.US,D,20161028,000000,6.1998,6.2292,6.19289,6.20604,22863.718374396,0
+CGO.US,D,20161031,000000,6.19289,6.2292,6.18745,6.20043,20157.116639416,0
+CGO.US,D,20161101,000000,6.21193,6.21193,6.12646,6.12646,31507.071145947,0
+CGO.US,D,20161102,000000,6.1204,6.12105,6.05304,6.05623,33317.53931598,0
+CGO.US,D,20161103,000000,6.03485,6.03485,5.97862,5.97862,25437.559581234,0
+CGO.US,D,20161104,000000,6.00132,6.00132,5.92827,5.96844,39959.848320653,0
+CGO.US,D,20161107,000000,5.97862,6.06454,5.96163,6.03577,26533.904587808,0
+CGO.US,D,20161108,000000,6.01944,6.10406,5.96656,6.07613,49868.708707214,0
+CGO.US,D,20161109,000000,5.99626,6.09332,5.99626,6.09332,23652.786997289,0
+CGO.US,D,20161110,000000,6.07613,6.08744,5.99076,6.0314,70145.738081725,0
+CGO.US,D,20161111,000000,6.04717,6.04717,5.98507,6.0314,66364.204328581,0
+CGO.US,D,20161114,000000,6.00776,6.00776,5.90464,5.92752,66696.105648932,0
+CGO.US,D,20161115,000000,5.98507,5.99319,5.91659,5.97862,105045.69724118,0
+CGO.US,D,20161116,000000,6.03577,6.03577,5.94481,5.99076,69819.190008479,0
+CGO.US,D,20161117,000000,6.02477,6.02477,5.97292,6.01944,45087.188395341,0
+CGO.US,D,20161118,000000,5.99626,5.99626,5.93985,5.96163,42894.498382195,0
+CGO.US,D,20161121,000000,5.99076,6.01363,5.93985,5.98759,51082.82515004,0
+CGO.US,D,20161122,000000,6.01944,6.04717,5.99626,6.04137,57430.70556408,0
+CGO.US,D,20161123,000000,6.01944,6.01944,5.95647,6.00206,84658.390976358,0
+CGO.US,D,20161125,000000,5.99626,6.02477,5.99626,6.02477,19101.456310822,0
+CGO.US,D,20161128,000000,6.01363,6.02056,5.99076,6.00094,39816.381298307,0
+CGO.US,D,20161129,000000,5.97862,6.0314,5.97292,6.00206,75651.017401844,0
+CGO.US,D,20161130,000000,5.99626,6.0314,5.99626,6.01944,49710.252592984,0
+CGO.US,D,20161201,000000,5.99076,6.00206,5.95087,5.99626,58173.736261894,0
+CGO.US,D,20161202,000000,5.98507,5.99626,5.95647,5.95919,41571.175698479,0
+CGO.US,D,20161205,000000,5.96656,6.00915,5.96656,5.97862,109279.04504979,0
+CGO.US,D,20161206,000000,6.00776,6.00776,5.96656,5.96656,93583.324545499,0
+CGO.US,D,20161207,000000,5.97862,6.0314,5.96656,6.0314,176455.8722885,0
+CGO.US,D,20161208,000000,6.01363,6.05894,5.9957,6.01944,113404.25726688,0
+CGO.US,D,20161209,000000,6.02477,6.0652,6.01944,6.05381,91895.981058817,0
+CGO.US,D,20161212,000000,6.05333,6.09882,6.05333,6.09386,62941.338131301,0
+CGO.US,D,20161213,000000,6.1048,6.21016,6.09938,6.17971,103157.07166345,0
+CGO.US,D,20161214,000000,6.15729,6.2038,6.13479,6.14618,54524.963036891,0
+CGO.US,D,20161215,000000,6.14123,6.16877,6.11087,6.16289,80919.683200035,0
+CGO.US,D,20161216,000000,6.14618,6.15057,6.09386,6.12946,58218.703537555,0
+CGO.US,D,20161219,000000,6.12946,6.14618,6.12292,6.13479,58350.393416274,0
+CGO.US,D,20161220,000000,6.14618,6.16877,6.11694,6.15057,101771.65131335,0
+CGO.US,D,20161221,000000,6.12946,6.16877,6.12946,6.14618,33841.086882599,0
+CGO.US,D,20161222,000000,6.16877,6.16877,6.03577,6.08258,86634.80980657,0
+CGO.US,D,20161223,000000,6.08258,6.12218,6.08258,6.11694,57140.55957113,0
+CGO.US,D,20161227,000000,6.15057,6.21613,6.12292,6.17393,106967.51295095,0
+CGO.US,D,20161228,000000,6.1854,6.22792,6.14618,6.15057,50635.29369228,0
+CGO.US,D,20161229,000000,6.14618,6.22792,6.14039,6.17531,74409.064074084,0
+CGO.US,D,20161230,000000,6.17393,6.1854,6.11639,6.12879,66029.091059971,0
+CGO.US,D,20170103,000000,6.17971,6.19177,6.12879,6.15729,84749.396177101,0
+CGO.US,D,20170104,000000,6.17971,6.2377,6.17971,6.22369,67489.456869508,0
+CGO.US,D,20170105,000000,6.24939,6.2859,6.23976,6.2788,66028.02041055,0
+CGO.US,D,20170106,000000,6.2788,6.37211,6.26723,6.32541,47981.153778906,0
+CGO.US,D,20170109,000000,6.3086,6.33205,6.2859,6.33205,33757.5762278,0
+CGO.US,D,20170110,000000,6.3086,6.35017,6.30441,6.3086,24297.317948421,0
+CGO.US,D,20170111,000000,6.29207,6.33727,6.29207,6.33727,66242.150294646,0
+CGO.US,D,20170112,000000,6.33727,6.34363,6.31982,6.32775,28425.7421138,0
+CGO.US,D,20170113,000000,6.33727,6.38379,6.33727,6.37211,30457.834713875,0
+CGO.US,D,20170117,000000,6.3781,6.38379,6.31982,6.37211,73826.630789343,0
+CGO.US,D,20170118,000000,6.36082,6.48745,6.31982,6.33727,65925.238066185,0
+CGO.US,D,20170119,000000,6.33727,6.42405,6.31476,6.34363,63690.792725639,0
+CGO.US,D,20170120,000000,6.36569,6.38379,6.33727,6.35017,39658.995833497,0
+CGO.US,D,20170123,000000,6.35017,6.39602,6.35017,6.39602,62411.366668162,0
+CGO.US,D,20170124,000000,6.37211,6.46487,6.37211,6.42469,80748.379292758,0
+CGO.US,D,20170125,000000,6.43077,6.52268,6.43077,6.49738,103340.15271435,0
+CGO.US,D,20170126,000000,6.52268,6.57461,6.44685,6.50595,87922.80105941,0
+CGO.US,D,20170127,000000,6.49056,6.64148,6.46263,6.51324,69056.887621094,0
+CGO.US,D,20170130,000000,6.47168,6.47786,6.41313,6.47786,73954.038070379,0
+CGO.US,D,20170131,000000,6.46487,6.51324,6.45803,6.47168,61682.254412813,0
+CGO.US,D,20170201,000000,6.50595,6.63289,6.47037,6.54641,97755.645337117,0
+CGO.US,D,20170202,000000,6.52903,6.58946,6.51324,6.52268,52679.163435979,0
+CGO.US,D,20170203,000000,6.51736,6.58451,6.51736,6.57105,55524.94959562,0
+CGO.US,D,20170206,000000,6.57105,6.6455,6.55126,6.60497,88231.148092507,0
+CGO.US,D,20170207,000000,6.58946,6.68193,6.57705,6.59468,64525.899273615,0
+CGO.US,D,20170208,000000,6.65186,6.68801,6.60413,6.65186,119286.405183,0
+CGO.US,D,20170209,000000,6.68801,6.68801,6.60497,6.65186,45823.795196632,0
+CGO.US,D,20170210,000000,6.67129,6.75777,6.6227,6.66389,62164.046652031,0
+CGO.US,D,20170213,000000,6.70481,6.78849,6.67129,6.71629,84104.865225969,0
+CGO.US,D,20170214,000000,6.69362,6.74544,6.69362,6.74085,101842.3141751,0
+CGO.US,D,20170215,000000,6.74085,6.79475,6.71191,6.77057,121406.29103558,0
+CGO.US,D,20170216,000000,6.74544,6.80017,6.70005,6.74544,51057.12956395,0
+CGO.US,D,20170217,000000,6.72153,6.77543,6.62422,6.65036,106219.12900603,0
+CGO.US,D,20170221,000000,6.6401,6.74544,6.6401,6.74085,64656.518502913,0
+CGO.US,D,20170222,000000,6.71191,6.77682,6.69362,6.77682,53857.948447931,0
+CGO.US,D,20170223,000000,6.80466,6.85258,6.75777,6.80017,191953.52264996,0
+CGO.US,D,20170224,000000,6.80466,6.91458,6.75124,6.89292,88590.88629779,0
+CGO.US,D,20170227,000000,6.92654,6.92654,6.77057,6.87161,41293.877498574,0
+CGO.US,D,20170228,000000,6.88833,6.90517,6.85892,6.87657,96493.349670368,0
+CGO.US,D,20170301,000000,6.92654,6.92654,6.81118,6.81118,49582.845311947,0
+CGO.US,D,20170302,000000,6.84557,6.88833,6.81118,6.8268,72753.840070019,0
+CGO.US,D,20170303,000000,6.82204,6.94635,6.82204,6.92654,100136.76964827,0
+CGO.US,D,20170306,000000,6.89983,6.91925,6.81118,6.89292,75021.4755426,0
+CGO.US,D,20170307,000000,6.88833,6.91384,6.83837,6.89292,62421.002512946,0
+CGO.US,D,20170308,000000,6.91925,6.95457,6.83754,6.83754,87435.655573089,0
+CGO.US,D,20170309,000000,6.87657,6.90188,6.70985,6.78737,75372.648552518,0
+CGO.US,D,20170310,000000,6.82604,6.91832,6.78186,6.8154,44371.99458246,0
+CGO.US,D,20170313,000000,6.87161,6.97343,6.79952,6.92691,121343.12271974,0
+CGO.US,D,20170314,000000,6.88227,6.88227,6.75665,6.81054,72278.471727325,0
+CGO.US,D,20170315,000000,6.82604,6.98782,6.78186,6.91925,121435.19856993,0
+CGO.US,D,20170316,000000,6.97034,6.98782,6.91925,6.98782,52877.233578771,0
+CGO.US,D,20170317,000000,6.99976,7.02985,6.96521,6.96521,63322.489324993,0
+CGO.US,D,20170320,000000,6.9938,7.09549,6.98231,6.98231,91978.421064194,0
+CGO.US,D,20170321,000000,6.97624,7.15322,6.97268,7.08879,74373.732643208,0
+CGO.US,D,20170322,000000,7.05301,7.28492,6.97624,7.1903,93660.411303773,0
+CGO.US,D,20170323,000000,7.22506,7.31415,7.07169,7.1903,116106.57640418,0
+CGO.US,D,20170324,000000,7.1903,7.1903,7.10691,7.10691,40459.841600018,0
+CGO.US,D,20170327,000000,7.07169,7.12073,7.00481,7.05954,85266.519847192,0
+CGO.US,D,20170328,000000,7.09549,7.10691,7.0404,7.0404,92450.577458628,0
+CGO.US,D,20170329,000000,7.0404,7.17592,6.96521,6.98231,75515.044925442,0
+CGO.US,D,20170330,000000,6.97034,7.17172,6.97034,7.07169,45332.367112632,0
+CGO.US,D,20170331,000000,7.09549,7.17172,7.00481,7.11082,67964.825212203,0
+CGO.US,D,20170403,000000,7.09549,7.29895,7.08289,7.17172,88846.771509286,0
+CGO.US,D,20170404,000000,7.17172,7.63769,6.98782,7.24289,107658.08182715,0
+CGO.US,D,20170405,000000,7.24289,7.44977,7.21823,7.21823,139198.34310514,0
+CGO.US,D,20170406,000000,7.21823,7.3674,7.11082,7.29025,83149.8459429,0
+CGO.US,D,20170407,000000,7.26065,7.33732,7.14042,7.29604,99364.831416101,0
+CGO.US,D,20170410,000000,7.45042,7.49806,7.09345,7.16462,102500.76356869,0
+CGO.US,D,20170411,000000,7.16462,7.33031,7.14042,7.278,94100.44821559,0
+CGO.US,D,20170412,000000,7.24234,7.34329,7.07543,7.34329,160743.02139351,0
+CGO.US,D,20170413,000000,7.38504,7.38504,7.19945,7.19945,87502.03583716,0
+CGO.US,D,20170417,000000,7.36805,7.40926,7.21085,7.27269,75215.263087707,0
+CGO.US,D,20170418,000000,7.37516,7.37683,7.25148,7.29604,55265.852435865,0
+CGO.US,D,20170419,000000,7.33031,7.33031,7.15828,7.18218,139888.91198133,0
+CGO.US,D,20170420,000000,7.2243,7.2243,7.16462,7.19478,122391.28850241,0
+CGO.US,D,20170421,000000,7.13399,7.18218,7.13399,7.14651,97787.76481973,0
+CGO.US,D,20170424,000000,7.18218,7.21748,7.15249,7.21748,92200.045494235,0
+CGO.US,D,20170425,000000,7.21748,7.26587,7.18294,7.25438,86513.826422054,0
+CGO.US,D,20170426,000000,7.22972,7.3604,7.22972,7.29025,93404.526092276,0
+CGO.US,D,20170427,000000,7.23561,7.4395,7.23561,7.31415,80429.325765456,0
+CGO.US,D,20170428,000000,7.33031,7.34329,7.28492,7.28492,31647.326220028,0
+CGO.US,D,20170501,000000,7.27269,7.40775,7.27269,7.38123,90669.016822947,0
+CGO.US,D,20170502,000000,7.36805,7.45752,7.31891,7.40926,74766.660980526,0
+CGO.US,D,20170503,000000,7.46444,7.46444,7.4154,7.45752,71614.669086625,0
+CGO.US,D,20170504,000000,7.46444,7.46444,7.36805,7.4154,95981.579247377,0
+CGO.US,D,20170505,000000,7.45752,7.58147,7.35573,7.54028,53807.627925168,0
+CGO.US,D,20170508,000000,7.6237,7.67319,7.5896,7.6237,102022.18327774,0
+CGO.US,D,20170509,000000,7.67319,7.72484,7.64275,7.6788,82176.625619682,0
+CGO.US,D,20170510,000000,7.67319,7.69485,7.62947,7.64275,68409.144721702,0
+CGO.US,D,20170511,000000,7.707,7.7313,7.58231,7.58231,114447.06980244,0
+CGO.US,D,20170512,000000,7.64275,7.71999,7.61351,7.63489,70432.672126414,0
+CGO.US,D,20170515,000000,7.66694,7.75081,7.58231,7.60315,85800.773908014,0
+CGO.US,D,20170516,000000,7.62947,7.69569,7.55214,7.56485,80376.863943852,0
+CGO.US,D,20170517,000000,7.56485,7.56485,7.44977,7.45668,100318.78004975,0
+CGO.US,D,20170518,000000,7.74511,7.74511,7.46351,7.47929,50552.853686903,0
+CGO.US,D,20170519,000000,7.47556,7.63489,7.47556,7.58231,49826.953379815,0
+CGO.US,D,20170522,000000,7.65498,7.69963,7.6237,7.6788,51289.460488195,0
+CGO.US,D,20170523,000000,7.6788,7.74511,7.66767,7.68683,71887.684688849,0
+CGO.US,D,20170524,000000,7.7313,7.928,7.67319,7.82095,155238.8127228,0
+CGO.US,D,20170525,000000,7.82095,7.87802,7.71999,7.74511,114572.33578464,0
+CGO.US,D,20170526,000000,7.76939,7.76939,7.707,7.7313,53886.855982284,0
+CGO.US,D,20170530,000000,7.5896,7.72484,7.5896,7.72484,95248.184394347,0
+CGO.US,D,20170531,000000,7.68683,7.85085,7.67319,7.7833,63007.71839537,0
+CGO.US,D,20170601,000000,7.83608,7.88885,7.77752,7.86046,96965.506064802,0
+CGO.US,D,20170602,000000,7.90127,8.0455,7.84168,7.99262,81564.214151166,0
+CGO.US,D,20170605,000000,7.9861,8.09882,7.83608,7.96702,88961.330997278,0
+CGO.US,D,20170606,000000,7.98113,8.06408,7.94041,7.99262,78458.260182348,0
+CGO.US,D,20170607,000000,8.02888,8.0822,7.99262,8.03979,107091.70828373,0
+CGO.US,D,20170608,000000,8.03979,8.1474,8.02942,8.10742,41675.028692265,0
+CGO.US,D,20170609,000000,8.0949,8.10742,7.96702,8.00336,85018.129181641,0
+CGO.US,D,20170612,000000,7.81919,7.96012,7.79397,7.79397,117240.39414047,0
+CGO.US,D,20170613,000000,7.84747,7.96012,7.84747,7.93966,75763.435590995,0
+CGO.US,D,20170614,000000,7.9476,7.9972,7.85327,7.91725,99718.145724861,0
+CGO.US,D,20170615,000000,7.87727,7.87727,7.789,7.84747,62707.936557636,0
+CGO.US,D,20170616,000000,7.90483,8.02888,7.84999,7.99262,114061.63601104,0
+CGO.US,D,20170619,000000,8.02401,8.10742,7.97358,8.08873,76536.444472581,0
+CGO.US,D,20170620,000000,8.06408,8.08873,7.97358,7.9972,61100.891777493,0
+CGO.US,D,20170621,000000,7.97358,8.07762,7.96702,8.00589,24760.90914749,0
+CGO.US,D,20170622,000000,8.03372,8.16887,7.96702,7.96702,91186.140493037,0
+CGO.US,D,20170623,000000,8.06408,8.06408,7.96012,7.9803,59371.792963413,0
+CGO.US,D,20170626,000000,8.10742,8.10742,7.94443,7.98552,62492.736024119,0
+CGO.US,D,20170627,000000,8.16887,8.16887,8.02727,8.1558,45510.094916431,0
+CGO.US,D,20170628,000000,8.05726,8.22799,8.05726,8.22799,71843.788062609,0
+CGO.US,D,20170629,000000,8.1912,8.1912,8.05071,8.05071,64972.360081957,0
+CGO.US,D,20170630,000000,8.0949,8.20503,7.9803,7.99262,69874.863778344,0
+CGO.US,D,20170703,000000,8.06408,8.1841,7.9803,8.14309,41087.24216042,0
+CGO.US,D,20170705,000000,8.14309,8.24266,8.0949,8.13134,105727.70092202,0
+CGO.US,D,20170706,000000,8.23397,8.23397,7.96012,7.99262,72871.611506273,0
+CGO.US,D,20170707,000000,8.02401,8.21689,7.94443,8.07762,51243.422563113,0
+CGO.US,D,20170710,000000,8.0581,8.10153,8.01682,8.0581,67676.820518094,0
+CGO.US,D,20170711,000000,8.06502,8.0949,8.02401,8.02401,26137.764302229,0
+CGO.US,D,20170712,000000,8.10834,8.15766,8.07173,8.07173,58879.294229991,0
+CGO.US,D,20170713,000000,8.07762,8.12012,8.06502,8.07762,35881.744678036,0
+CGO.US,D,20170714,000000,8.08313,8.1713,8.07762,8.0949,61512.021154956,0
+CGO.US,D,20170717,000000,8.06502,8.12618,8.06502,8.11508,71242.083088298,0
+CGO.US,D,20170718,000000,8.07762,8.13647,8.04998,8.12012,50493.967968777,0
+CGO.US,D,20170719,000000,8.10834,8.18595,8.10834,8.13291,67097.599181613,0
+CGO.US,D,20170720,000000,8.10834,8.21773,8.10834,8.16962,41799.22402504,0
+CGO.US,D,20170721,000000,8.14497,8.21325,8.11508,8.15766,32609.840049044,0
+CGO.US,D,20170724,000000,8.14497,8.23061,8.0949,8.15766,68854.534880623,0
+CGO.US,D,20170725,000000,8.16289,8.23659,8.14917,8.23061,54193.061716542,0
+CGO.US,D,20170726,000000,8.18595,8.24789,8.16962,8.24351,44545.439788576,0
+CGO.US,D,20170727,000000,8.18093,8.24351,8.16962,8.21325,66134.014703178,0
+CGO.US,D,20170728,000000,8.19875,8.28516,8.1841,8.25228,40555.129398441,0
+CGO.US,D,20170731,000000,8.27218,8.34587,8.27218,8.30794,74441.183556698,0
+CGO.US,D,20170801,000000,8.35269,8.40024,8.33559,8.40024,60931.729169056,0
+CGO.US,D,20170802,000000,8.37484,8.43629,8.36249,8.39751,47206.003598477,0
+CGO.US,D,20170803,000000,8.40024,8.40752,8.27834,8.40752,119468.41558451,0
+CGO.US,D,20170804,000000,8.36341,8.53903,8.36341,8.53903,69250.675166203,0
+CGO.US,D,20170807,000000,8.504,8.76692,8.4799,8.70107,63610.494019102,0
+CGO.US,D,20170808,000000,8.74853,8.74853,8.56247,8.6159,103895.81976358,0
+CGO.US,D,20170809,000000,8.46822,8.55892,8.18336,8.26087,170378.86617782,0
+CGO.US,D,20170810,000000,8.10312,8.20717,7.69485,7.7467,262651.71583266,0
+CGO.US,D,20170811,000000,7.65404,8.0524,7.60689,8.00496,139409.26104096,0
+CGO.US,D,20170814,000000,8.06081,8.16625,8.02026,8.12199,58048.470279698,0
+CGO.US,D,20170815,000000,8.14654,8.26087,8.12199,8.21604,44867.705264142,0
+CGO.US,D,20170816,000000,8.21604,8.30263,8.18336,8.22185,51906.154554392,0
+CGO.US,D,20170817,000000,8.1896,8.20156,8.06772,8.0878,67028.00696928,0
+CGO.US,D,20170818,000000,8.08537,8.09209,8.03559,8.0524,45383.758284815,0
+CGO.US,D,20170821,000000,8.0524,8.08537,8.03559,8.04167,29332.582172947,0
+CGO.US,D,20170822,000000,8.0524,8.24967,8.0524,8.16625,51477.894786199,0
+CGO.US,D,20170823,000000,8.16625,8.26087,8.13383,8.17662,27926.819483855,0
+CGO.US,D,20170824,000000,8.17662,8.22185,8.11752,8.13383,52177.028857774,0
+CGO.US,D,20170825,000000,8.14654,8.26087,8.14654,8.1896,44830.232534425,0
+CGO.US,D,20170828,000000,8.15943,8.17831,8.13983,8.16542,28839.012790105,0
+CGO.US,D,20170829,000000,8.08537,8.25554,8.08537,8.15263,42140.761190175,0
+CGO.US,D,20170830,000000,8.15943,8.20156,8.15943,8.19539,6441.0269136202,0
+CGO.US,D,20170831,000000,8.21604,8.37118,8.21155,8.29488,43940.522866005,0
+CGO.US,D,20170901,000000,8.30794,8.39836,8.28787,8.31972,29583.11413734,0
+CGO.US,D,20170905,000000,8.43348,8.43348,8.16625,8.20801,84672.309418825,0
+CGO.US,D,20170906,000000,8.20156,8.3993,8.19539,8.20156,16022.268577515,0
+CGO.US,D,20170907,000000,8.22799,8.30263,8.17662,8.20156,34427.802765021,0
+CGO.US,D,20170908,000000,8.1713,8.48979,8.1713,8.2818,60457.431475783,0
+CGO.US,D,20170911,000000,8.31972,8.50493,8.30794,8.40657,30598.089787958,0
+CGO.US,D,20170912,000000,8.3668,8.43965,8.33102,8.33708,42634.330573018,0
+CGO.US,D,20170913,000000,8.29488,8.45562,8.29488,8.33102,67314.94101397,0
+CGO.US,D,20170914,000000,8.31972,8.43965,8.30794,8.41304,43187.856323408,0
+CGO.US,D,20170915,000000,8.33708,8.48512,8.33708,8.45048,50708.097852872,0
+CGO.US,D,20170918,000000,8.44581,8.49073,8.38519,8.41304,115493.09428625,0
+CGO.US,D,20170919,000000,8.4699,8.4699,8.3668,8.37931,27426.82620449,0
+CGO.US,D,20170920,000000,8.39248,8.42816,8.33708,8.37294,47324.845684148,0
+CGO.US,D,20170921,000000,8.35193,8.37294,8.31972,8.3668,41576.52894558,0
+CGO.US,D,20170922,000000,8.35988,8.39248,8.35193,8.37931,29220.163983797,0
+CGO.US,D,20170925,000000,8.32477,8.38519,8.32477,8.32477,30790.806683644,0
+CGO.US,D,20170926,000000,8.31972,8.33102,8.26087,8.2818,40600.096674102,0
+CGO.US,D,20170927,000000,8.29488,8.32233,8.1713,8.26087,62889.946959118,0
+CGO.US,D,20170928,000000,8.26087,8.35988,8.24444,8.32477,54643.805122565,0
+CGO.US,D,20170929,000000,8.30263,8.34408,8.30263,8.31608,41620.425571821,0
+CGO.US,D,20171002,000000,8.30794,8.37659,8.30794,8.3668,43627.893235225,0
+CGO.US,D,20171003,000000,8.3668,8.42816,8.34408,8.42816,55896.46494453,0
+CGO.US,D,20171004,000000,8.41304,8.41304,8.34408,8.35437,56015.307030201,0
+CGO.US,D,20171005,000000,8.37294,8.48887,8.35437,8.4699,81260.149715751,0
+CGO.US,D,20171006,000000,8.42021,8.44581,8.37294,8.44581,55219.814510783,0
+CGO.US,D,20171009,000000,8.41304,8.45813,8.3668,8.41304,23484.695038274,0
+CGO.US,D,20171010,000000,8.43534,8.49167,8.37931,8.43534,55276.55893007,0
+CGO.US,D,20171011,000000,8.45048,8.45048,8.35988,8.37931,52751.967596572,0
+CGO.US,D,20171012,000000,8.38519,8.44581,8.38519,8.42021,47686.725188272,0
+CGO.US,D,20171013,000000,8.43534,8.5292,8.39836,8.46374,46616.07576779,0
+CGO.US,D,20171016,000000,8.46374,8.55425,8.46374,8.52043,39961.989619495,0
+CGO.US,D,20171017,000000,8.57975,8.61234,8.46374,8.52463,52912.565009645,0
+CGO.US,D,20171018,000000,8.53388,8.62048,8.4799,8.53986,31685.869599168,0
+CGO.US,D,20171019,000000,8.44581,8.54454,8.42816,8.47084,77749.490265988,0
+CGO.US,D,20171020,000000,8.4799,8.49167,8.42816,8.49167,29042.436179996,0
+CGO.US,D,20171023,000000,8.49167,8.51372,8.46374,8.49251,33496.337769203,0
+CGO.US,D,20171024,000000,8.50493,8.53388,8.48419,8.51951,38121.543265685,0
+CGO.US,D,20171025,000000,8.50493,8.51279,8.44057,8.49755,53415.770237271,0
+CGO.US,D,20171026,000000,8.52043,8.64765,8.46374,8.6313,69394.142188547,0
+CGO.US,D,20171027,000000,8.644,8.70649,8.60609,8.70014,48694.206292947,0
+CGO.US,D,20171030,000000,8.64765,8.70014,8.64765,8.66755,36676.166548035,0
+CGO.US,D,20171031,000000,8.70649,8.7743,8.68184,8.72106,54738.022271566,0
+CGO.US,D,20171101,000000,8.78905,8.87966,8.76048,8.8111,111629.12052772,0
+CGO.US,D,20171102,000000,8.83239,8.85837,8.74218,8.78168,75555.729603421,0
+CGO.US,D,20171103,000000,8.8111,8.84631,8.78905,8.83978,41745.691554016,0
+CGO.US,D,20171106,000000,8.83978,9.06739,8.80279,8.87498,102996.47425038,0
+CGO.US,D,20171107,000000,8.84444,9.00388,8.78905,8.81382,46310.940682951,0
+CGO.US,D,20171108,000000,8.81567,9.06366,8.81567,8.84444,79702.354808946,0
+CGO.US,D,20171109,000000,8.80466,8.91795,8.76787,8.86854,56390.03432737,0
+CGO.US,D,20171110,000000,8.82502,8.85005,8.79177,8.84444,49965.067155057,0
+CGO.US,D,20171113,000000,8.79177,8.79177,8.64765,8.69379,70345.949523354,0
+CGO.US,D,20171114,000000,8.5718,8.68035,8.53295,8.5718,105964.31444395,0
+CGO.US,D,20171115,000000,8.53295,8.5718,8.46187,8.51737,75611.403373285,0
+CGO.US,D,20171116,000000,8.60329,8.61776,8.51737,8.60329,36866.742144882,0
+CGO.US,D,20171117,000000,8.61776,8.78905,8.60056,8.72023,68868.45332309,0
+CGO.US,D,20171120,000000,8.75404,8.85837,8.75038,8.76048,43831.316625115,0
+CGO.US,D,20171121,000000,8.85837,8.85837,8.78905,8.7983,82804.026180084,0
+CGO.US,D,20171122,000000,8.85837,8.95625,8.81567,8.92729,58013.138848821,0
+CGO.US,D,20171124,000000,8.95625,8.95625,8.86854,8.92635,14661.473164083,0
+CGO.US,D,20171127,000000,8.91795,8.96838,8.8111,8.85837,64335.323676768,0
+CGO.US,D,20171128,000000,8.88993,8.94504,8.88993,8.89647,49195.270221731,0
+CGO.US,D,20171129,000000,8.903,8.96838,8.84444,8.85005,52170.604961251,0
+CGO.US,D,20171130,000000,8.89647,9.00575,8.85837,8.86854,62030.215474472,0
+CGO.US,D,20171201,000000,8.86303,9.11969,8.86303,9.11969,36633.340571215,0
+CGO.US,D,20171204,000000,9.11969,9.3392,8.97679,9.10942,90635.826690912,0
+CGO.US,D,20171205,000000,9.19629,9.28595,9.12061,9.17481,47803.425975105,0
+CGO.US,D,20171206,000000,9.19629,9.35226,9.14585,9.27102,57568.819339321,0
+CGO.US,D,20171207,000000,9.25514,9.33265,9.16452,9.19629,67538.70674285,0
+CGO.US,D,20171208,000000,9.26167,9.27568,9.19629,9.22056,30616.290828105,0
+CGO.US,D,20171211,000000,9.27195,9.29155,9.12622,9.1552,74328.765367549,0
+CGO.US,D,20171212,000000,9.14306,9.14306,8.96185,9.02817,74325.553419287,0
+CGO.US,D,20171213,000000,9.01137,9.1552,8.96185,9.06927,49944.724816069,0
+CGO.US,D,20171214,000000,9.03096,9.07114,8.93196,8.98333,73361.968940852,0
+CGO.US,D,20171215,000000,8.96745,9.0646,8.91515,9.04778,60050.584695999,0
+CGO.US,D,20171218,000000,9.02817,9.03377,8.93196,8.96745,46558.260699084,0
+CGO.US,D,20171219,000000,8.99267,9.10195,8.99267,9.10195,36065.896378359,0
+CGO.US,D,20171220,000000,9.07579,9.25514,9.07579,9.22898,46607.510572425,0
+CGO.US,D,20171221,000000,9.27568,9.49795,9.23832,9.37095,64742.17045655,0
+CGO.US,D,20171222,000000,9.49795,10.05,9.3065,9.51943,123920.17587487,0
+CGO.US,D,20171226,000000,9.39803,9.75012,9.36627,9.44189,43134.323852383,0
+CGO.US,D,20171227,000000,9.49795,9.84637,9.3065,9.53065,85731.181695683,0
+CGO.US,D,20171228,000000,9.49795,9.68947,9.49795,9.56799,51681.318176091,0
+CGO.US,D,20171229,000000,9.60454,9.62503,9.5372,9.59975,37195.431516969,0
+CGO.US,D,20180102,000000,9.5624,9.68385,9.46713,9.68385,44983.335401555,0
+CGO.US,D,20180103,000000,9.68385,9.68569,9.57637,9.66608,32646.24212934,0
+CGO.US,D,20180104,000000,9.68947,9.68947,9.56799,9.58853,48738.102919185,0
+CGO.US,D,20180105,000000,9.70251,9.70251,9.5624,9.65292,36094.803912713,0
+CGO.US,D,20180108,000000,9.71468,9.71468,9.58853,9.59975,44737.086034842,0
+CGO.US,D,20180109,000000,9.58298,9.71932,9.58298,9.71932,33913.891043191,0
+CGO.US,D,20180110,000000,9.68385,9.68947,9.54939,9.63818,26676.300960731,0
+CGO.US,D,20180111,000000,9.9137,9.96772,9.70251,9.89857,79611.349608207,0
+CGO.US,D,20180112,000000,9.82947,10.1042,9.78753,10.0108,63452.037904871,0
+CGO.US,D,20180116,000000,10.0538,10.1546,9.92192,10.1042,64070.87326991,0
+CGO.US,D,20180117,000000,10.0976,10.3291,9.73333,9.81091,136652.33878322,0
+CGO.US,D,20180118,000000,9.77534,9.83321,9.74466,9.80895,47520.774528096,0
+CGO.US,D,20180119,000000,9.79318,9.87074,9.76882,9.78099,25318.717495561,0
+CGO.US,D,20180122,000000,9.77534,9.87616,9.76882,9.82396,17668.927386215,0
+CGO.US,D,20180123,000000,9.87616,9.92092,9.82201,9.89857,20309.148857124,0
+CGO.US,D,20180124,000000,9.90691,10.0323,9.85011,9.87262,54922.173971891,0
+CGO.US,D,20180125,000000,9.81734,10.4162,9.80058,10.3189,99027.576848649,0
+CGO.US,D,20180126,000000,10.2014,10.2713,10.0108,10.177,46196.381194961,0
+CGO.US,D,20180129,000000,10.0023,10.0462,9.78189,9.81091,83417.508298021,0
+CGO.US,D,20180130,000000,9.78189,9.85286,9.59975,9.70811,40102.244693577,0
+CGO.US,D,20180131,000000,9.70811,9.73526,9.58853,9.69593,47140.693983825,0
+CGO.US,D,20180201,000000,9.61191,9.65867,9.58298,9.63339,35470.61530057,0
+CGO.US,D,20180202,000000,9.55404,9.74466,9.39711,9.45132,151530.08313025,0
+CGO.US,D,20180205,000000,9.4027,9.42136,8.6694,8.78719,159161.67219946,0
+CGO.US,D,20180206,000000,8.57975,9.087,8.49568,9.087,70854.507998084,0
+CGO.US,D,20180207,000000,9.18509,9.28503,9.02536,9.14024,64191.856654423,0
+CGO.US,D,20180208,000000,9.14024,9.45688,8.98333,9.01414,46659.97239403,0
+CGO.US,D,20180209,000000,9.05151,9.23365,8.76235,8.87229,63687.580777377,0
+CGO.US,D,20180212,000000,8.93382,9.08514,8.92635,8.96838,42116.136253505,0
+CGO.US,D,20180213,000000,8.90954,9.13372,8.90954,9.05993,35716.864667282,0
+CGO.US,D,20180214,000000,8.9964,9.15332,8.9964,9.07393,12460.217955572,0
+CGO.US,D,20180215,000000,9.08514,9.3149,9.08514,9.19442,28345.443407262,0
+CGO.US,D,20180216,000000,9.23273,9.33637,9.20096,9.28222,18008.323252508,0
+CGO.US,D,20180220,000000,9.34293,9.43727,9.24672,9.41858,50900.814748558,0
+CGO.US,D,20180221,000000,9.48306,9.55965,9.43727,9.48956,33851.793376804,0
+CGO.US,D,20180222,000000,9.48306,9.5167,9.44473,9.45132,12319.962881488,0
+CGO.US,D,20180223,000000,9.48306,9.63049,9.43068,9.48956,25236.277490184,0
+CGO.US,D,20180226,000000,9.59878,9.82299,9.52315,9.68009,25947.188705385,0
+CGO.US,D,20180227,000000,9.68299,9.68299,9.59878,9.61574,21470.803478348,0
+CGO.US,D,20180228,000000,9.62312,9.93213,9.5718,9.6055,30353.981720088,0
+CGO.US,D,20180301,000000,9.95186,9.95186,9.5718,9.59878,25332.635938027,0
+CGO.US,D,20180302,000000,9.59878,9.91815,9.59878,9.76707,42456.602769216,0
+CGO.US,D,20180305,000000,9.72028,9.87074,9.55774,9.75859,39130.09501978,0
+CGO.US,D,20180306,000000,10.2658,10.2658,9.67633,9.74369,48202.778208944,0
+CGO.US,D,20180307,000000,9.67535,10.1209,9.67535,9.87174,41728.56116329,0
+CGO.US,D,20180308,000000,9.89129,9.97893,9.82299,9.94532,37848.527663463,0
+CGO.US,D,20180309,000000,9.9585,10.0566,9.88097,9.94532,30449.269518511,0
+CGO.US,D,20180312,000000,9.93213,9.93213,9.79123,9.86495,21288.793076866,0
+CGO.US,D,20180313,000000,9.88097,9.97893,9.74915,9.79123,27582.070370458,0
+CGO.US,D,20180314,000000,9.78557,9.78557,9.67448,9.67448,21122.84241669,0
+CGO.US,D,20180315,000000,9.67448,9.89031,9.67448,9.82201,24560.697705858,0
+CGO.US,D,20180316,000000,9.78557,9.97337,9.6623,9.69971,74072.880156053,0
+CGO.US,D,20180319,000000,9.72502,9.9585,9.57731,9.59601,44864.493315882,0
+CGO.US,D,20180320,000000,9.68106,9.81646,9.63719,9.77915,81346.872318809,0
+CGO.US,D,20180321,000000,9.80526,10.0332,9.72502,9.73624,39848.500780922,0
+CGO.US,D,20180322,000000,9.69225,9.81091,9.59601,9.61382,34765.057332474,0
+CGO.US,D,20180323,000000,9.57731,9.69875,9.54558,9.55583,26138.83495165,0
+CGO.US,D,20180326,000000,9.66984,9.74174,9.39523,9.6558,31890.36363848,0
+CGO.US,D,20180327,000000,9.62791,9.64842,9.39057,9.4728,27725.537392804,0
+CGO.US,D,20180328,000000,9.44754,9.44754,9.37,9.4027,20955.821107097,0
+CGO.US,D,20180329,000000,9.4083,9.44096,9.30276,9.35415,51013.23293771,0
+CGO.US,D,20180402,000000,9.37841,9.42136,9.27568,9.28315,17296.341387887,0
+CGO.US,D,20180403,000000,9.33265,9.35881,9.16547,9.34666,18994.391368772,0
+CGO.US,D,20180404,000000,9.22898,9.31118,9.09168,9.25793,33899.972600725,0
+CGO.US,D,20180405,000000,9.26353,9.35415,9.17481,9.35415,27721.254795121,0
+CGO.US,D,20180406,000000,9.27381,9.30276,9.16826,9.16826,31617.348036256,0
+CGO.US,D,20180409,000000,9.23365,9.33265,9.07487,9.12251,44601.113558442,0
+CGO.US,D,20180410,000000,9.20843,9.25886,9.04125,9.23365,58050.611578539,0
+CGO.US,D,20180411,000000,9.28595,9.4289,9.0646,9.28595,68261.395101675,0
+CGO.US,D,20180412,000000,9.29623,9.4083,9.20189,9.4083,31371.098669546,0
+CGO.US,D,20180413,000000,9.35975,9.35975,9.18228,9.23365,30938.55630367,0
+CGO.US,D,20180416,000000,9.28315,9.31771,9.17481,9.28783,15793.149601531,0
+CGO.US,D,20180417,000000,9.31678,9.3644,9.16265,9.24861,50867.624616525,0
+CGO.US,D,20180418,000000,9.2215,9.35975,9.14773,9.28783,64270.014062119,0
+CGO.US,D,20180419,000000,9.28783,9.31678,9.16733,9.18694,18808.098369608,0
+CGO.US,D,20180420,000000,9.19536,9.28783,9.14117,9.17386,69411.272579274,0
+CGO.US,D,20180423,000000,9.25793,9.26353,8.82594,9.25793,71524.734535306,0
+CGO.US,D,20180424,000000,9.26727,9.26727,8.99361,9.03096,20836.979021421,0
+CGO.US,D,20180425,000000,9.02069,9.0347,8.93196,8.96092,31123.778653415,0
+CGO.US,D,20180426,000000,8.99361,9.1309,8.95158,9.11784,31159.11008429,0
+CGO.US,D,20180427,000000,9.12343,9.16733,9.05059,9.05059,20032.921306639,0
+CGO.US,D,20180430,000000,9.01414,9.26447,9.00575,9.00575,181347.66949067,0
+CGO.US,D,20180501,000000,9.04311,9.20189,9.00575,9.00575,140308.60655418,0
+CGO.US,D,20180502,000000,9.02442,9.21964,9.02442,9.07579,35509.158679708,0
+CGO.US,D,20180503,000000,9.05059,9.26727,8.93102,8.93102,52426.490172746,0
+CGO.US,D,20180504,000000,8.88153,9.16452,8.87592,9.09821,40511.232772201,0
+CGO.US,D,20180507,000000,9.11316,9.20843,9.07299,9.11316,16235.327812192,0
+CGO.US,D,20180508,000000,9.11316,9.16265,9.11316,9.15426,28598.116670498,0
+CGO.US,D,20180509,000000,9.11784,9.23365,8.89553,9.18881,30483.530299966,0
+CGO.US,D,20180510,000000,9.19536,9.3644,9.15332,9.24485,8358.5600257036,0
+CGO.US,D,20180511,000000,9.27381,9.30369,9.16733,9.24019,8741.8525182362,0
+CGO.US,D,20180514,000000,9.27381,9.41018,9.18041,9.20843,10210.783523137,0
+CGO.US,D,20180515,000000,9.24019,9.24019,9.05619,9.16173,34554.13939664,0
+CGO.US,D,20180516,000000,9.16173,9.24019,9.15332,9.18694,8878.8956440579,0
+CGO.US,D,20180517,000000,9.20843,9.24019,9.14024,9.14024,34810.024608134,0
+CGO.US,D,20180518,000000,9.17293,9.31118,9.17293,9.26074,36545.547318735,0
+CGO.US,D,20180521,000000,9.33265,9.33265,9.18041,9.31771,27370.081785205,0
+CGO.US,D,20180522,000000,9.40363,9.40363,9.11691,9.23365,35131.219434278,0
+CGO.US,D,20180523,000000,9.14678,9.23365,9.08328,9.2215,87116.602045786,0
+CGO.US,D,20180524,000000,9.16641,9.32611,9.02349,9.32611,41104.372551148,0
+CGO.US,D,20180525,000000,9.2215,9.2215,9.0646,9.14024,30495.30744359,0
+CGO.US,D,20180529,000000,9.07206,9.10475,8.96652,8.97306,43107.55761687,0
+CGO.US,D,20180530,000000,9.0646,9.13372,8.99921,9.06366,33974.918060158,0
+CGO.US,D,20180531,000000,9.12343,9.12343,8.9796,9.02256,30896.800976273,0
+CGO.US,D,20180601,000000,9.07206,9.12343,9.01882,9.12343,38843.16097509,0
+CGO.US,D,20180604,000000,9.14024,9.42325,9.0291,9.29716,56387.89302853,0
+CGO.US,D,20180605,000000,9.22898,9.23924,9.09635,9.16173,19601.449590187,0
+CGO.US,D,20180606,000000,9.15332,9.20843,9.12343,9.18041,29695.53232649,0
+CGO.US,D,20180607,000000,9.19442,9.29716,9.17386,9.20189,24658.126803124,0
+CGO.US,D,20180608,000000,9.14678,9.27754,9.14678,9.22898,29777.972331868,0
+CGO.US,D,20180611,000000,9.27754,9.28875,9.11691,9.25326,24709.517975307,0
+CGO.US,D,20180612,000000,9.22898,9.28315,9.11784,9.27008,39367.779191127,0
+CGO.US,D,20180613,000000,9.26727,9.37936,9.24953,9.29716,29403.245034699,0
+CGO.US,D,20180614,000000,9.30369,9.356,9.17201,9.356,43722.110384227,0
+CGO.US,D,20180615,000000,9.31864,9.46433,9.31864,9.34947,8465.6249677517,0
+CGO.US,D,20180618,000000,9.32705,9.49144,9.23178,9.24019,43287.426719512,0
+CGO.US,D,20180619,000000,9.28315,9.32705,9.22898,9.31118,36329.276135797,0
+CGO.US,D,20180620,000000,9.39896,9.40457,9.27381,9.3859,26464.312375476,0
+CGO.US,D,20180621,000000,9.43823,9.48118,9.37749,9.43163,28504.970170916,0
+CGO.US,D,20180622,000000,9.50546,9.59044,9.39243,9.59044,30630.209270572,0
+CGO.US,D,20180625,000000,9.54939,9.54939,9.30369,9.30369,55552.786480554,0
+CGO.US,D,20180626,000000,9.33359,9.35693,9.24019,9.27381,23563.92309539,0
+CGO.US,D,20180627,000000,9.24019,9.3859,9.24019,9.34947,18994.391368772,0
+CGO.US,D,20180628,000000,9.34947,9.34947,9.20189,9.34012,43730.67557959,0
+CGO.US,D,20180629,000000,9.34012,9.34012,9.3093,9.34012,13447.356721254,0
+CGO.US,D,20180702,000000,9.20843,9.60261,9.17201,9.24019,64047.318982659,0
+CGO.US,D,20180703,000000,9.31118,9.34012,9.27754,9.27754,13314.596193115,0
+CGO.US,D,20180705,000000,9.34012,9.3859,9.21496,9.37936,33805.755451722,0
+CGO.US,D,20180706,000000,9.37936,9.58575,9.37936,9.43823,25691.303493888,0
+CGO.US,D,20180709,000000,9.51943,9.51943,9.37374,9.41111,28448.225751629,0
+CGO.US,D,20180710,000000,9.41111,9.41111,9.27754,9.27754,17896.975712777,0
+CGO.US,D,20180711,000000,9.27754,9.57086,9.26727,9.27754,30985.664878173,0
+CGO.US,D,20180712,000000,9.34947,9.4728,9.31864,9.35975,14122.93650558,0
+CGO.US,D,20180713,000000,9.41205,9.64554,9.40551,9.49334,29483.543741235,0
+CGO.US,D,20180716,000000,9.55128,9.55128,9.34105,9.43352,21053.250204361,0
+CGO.US,D,20180717,000000,9.43352,9.60356,9.43352,9.54652,31412.853996944,0
+CGO.US,D,20180718,000000,9.5718,9.62503,9.49334,9.58393,26892.572143669,0
+CGO.US,D,20180719,000000,9.59878,9.6465,9.58671,9.63999,19247.064632006,0
+CGO.US,D,20180720,000000,9.70628,9.71285,9.62121,9.71285,42039.049495229,0
+CGO.US,D,20180723,000000,9.81179,10.1209,9.59333,10.0976,129542.1559818,0
+CGO.US,D,20180724,000000,10.1573,10.1573,9.75859,9.83615,77435.789985787,0
+CGO.US,D,20180725,000000,9.83615,9.93976,9.77437,9.77437,32298.281067683,0
+CGO.US,D,20180726,000000,9.88932,9.88932,9.73333,9.75012,46829.135002465,0
+CGO.US,D,20180727,000000,9.76707,9.93124,9.63339,9.63339,28897.898508232,0
+CGO.US,D,20180730,000000,9.71932,9.78002,9.53911,9.6465,23175.277355754,0
+CGO.US,D,20180731,000000,9.62503,9.68473,9.49334,9.62503,28070.286506199,0
+CGO.US,D,20180801,000000,9.62503,9.95186,9.59333,9.60356,19561.835561628,0
+CGO.US,D,20180802,000000,9.53911,9.80058,9.53816,9.71932,22882.990063963,0
+CGO.US,D,20180803,000000,9.76707,10.0061,9.76707,9.9585,13053.357734518,0
+CGO.US,D,20180806,000000,10.0164,10.035,9.69411,10.035,26245.899893698,0
+CGO.US,D,20180807,000000,10.035,10.035,9.9239,9.95949,24129.225989404,0
+CGO.US,D,20180808,000000,10.0426,10.0976,9.9819,10.0602,23954.710133866,0
+CGO.US,D,20180809,000000,10.0976,10.0976,9.92291,9.93124,23124.956832991,0
+CGO.US,D,20180810,000000,10.0799,10.1668,9.81091,9.93976,17441.949709074,0
+CGO.US,D,20180813,000000,9.93976,9.96217,9.85954,9.93976,17214.972031931,0
+CGO.US,D,20180814,000000,9.93976,9.93976,9.83615,9.89659,15200.009822584,0
+CGO.US,D,20180815,000000,9.85856,9.85856,9.80253,9.82947,24663.480050226,0
+CGO.US,D,20180816,000000,9.85099,9.98557,9.82396,9.98557,17103.624492201,0
+CGO.US,D,20180817,000000,9.90535,9.97794,9.81091,9.97159,15263.178138391,0
+CGO.US,D,20180820,000000,9.92003,10.1668,9.89857,10.1668,43041.1773528,0
+CGO.US,D,20180821,000000,10.1668,10.1668,10.0108,10.1313,33954.575721169,0
+CGO.US,D,20180822,000000,10.1313,10.2051,10.106,10.1583,28354.008602628,0
+CGO.US,D,20180823,000000,10.1583,10.2051,10.0809,10.1461,31794.005190636,0
+CGO.US,D,20180824,000000,10.106,10.2153,10.1033,10.2087,22120.68767658,0
+CGO.US,D,20180827,000000,10.0948,10.2815,10.0948,10.1583,49230.601652607,0
+CGO.US,D,20180828,000000,10.1116,10.2116,10.1116,10.1379,28928.947341425,0
+CGO.US,D,20180829,000000,10.1817,10.2658,10.0799,10.1872,22141.030015568,0
+CGO.US,D,20180830,000000,10.1116,10.2955,10.0358,10.0948,48733.820321503,0
+CGO.US,D,20180831,000000,10.106,10.2014,10.0358,10.0358,23900.107013421,0
+CGO.US,D,20180904,000000,10.0358,10.0817,9.90623,9.92003,47577.518947383,0
+CGO.US,D,20180905,000000,9.92003,9.92003,9.78655,9.78655,34152.645863957,0
+CGO.US,D,20180906,000000,9.85856,9.88549,9.77915,9.84353,24512.518481938,0
+CGO.US,D,20180907,000000,9.84353,10.0108,9.76513,9.82396,36934.19305837,0
+CGO.US,D,20180910,000000,9.77915,9.88834,9.65196,9.65196,36155.830929681,0
+CGO.US,D,20180911,000000,9.7315,9.8146,9.52599,9.65196,63227.201526568,0
+CGO.US,D,20180912,000000,9.68385,9.87262,9.68385,9.70435,18643.218358854,0
+CGO.US,D,20180913,000000,9.67633,9.80058,9.65196,9.7734,37780.006100551,0
+CGO.US,D,20180914,000000,9.83615,9.88932,9.53626,9.61478,59670.504151728,0
+CGO.US,D,20180917,000000,9.64458,9.68569,9.54746,9.61478,15539.405688878,0
+CGO.US,D,20180918,000000,9.61478,9.68947,9.60071,9.61478,13677.546346661,0
+CGO.US,D,20180919,000000,9.60071,9.69593,9.60071,9.67265,5208.7094306452,0
+CGO.US,D,20180920,000000,9.65111,9.70435,9.60071,9.70435,18174.273912684,0
+CGO.US,D,20180921,000000,9.81831,9.81831,9.60071,9.61478,21833.753631891,0
+CGO.US,D,20180924,000000,9.60817,9.69593,9.54746,9.69593,34884.970067569,0
+CGO.US,D,20180925,000000,9.69593,9.69593,9.54746,9.58298,24612.088878043,0
+CGO.US,D,20180926,000000,9.65867,9.65867,9.54842,9.58948,15620.775044832,0
+CGO.US,D,20180927,000000,9.5624,9.69411,9.4354,9.4354,11261.090604631,0
+CGO.US,D,20180928,000000,9.48769,9.59696,9.243,9.39989,26962.164356001,0
+CGO.US,D,20181001,000000,9.48118,9.63818,9.40645,9.62954,19662.476607154,0
+CGO.US,D,20181002,000000,9.60817,9.60817,9.25233,9.45311,64128.688338616,0
+CGO.US,D,20181003,000000,9.45311,9.5372,9.16641,9.18509,134386.84460949,0
+CGO.US,D,20181004,000000,9.09821,9.29808,8.85742,8.93196,67422.005956018,0
+CGO.US,D,20181005,000000,8.92356,8.98146,8.59067,8.83799,93787.81858481,0
+CGO.US,D,20181008,000000,8.7458,8.96745,8.53472,8.64036,83376.823620041,0
+CGO.US,D,20181009,000000,8.56247,8.72665,8.33559,8.59067,74012.923788505,0
+CGO.US,D,20181010,000000,8.59067,8.59067,8.31048,8.32729,79358.676344974,0
+CGO.US,D,20181011,000000,8.29645,8.37753,8.09742,8.18502,79056.753208398,0
+CGO.US,D,20181012,000000,8.22799,8.33559,7.93697,8.13291,118885.98229974,0
+CGO.US,D,20181015,000000,8.20717,8.23323,7.97591,8.13291,87844.643651712,0
+CGO.US,D,20181016,000000,8.21604,8.44581,8.20717,8.4038,89779.307154525,0
+CGO.US,D,20181017,000000,8.46187,8.47551,8.33559,8.37566,84892.863199446,0
+CGO.US,D,20181018,000000,8.34223,8.41162,8.2393,8.33559,25435.418282391,0
+CGO.US,D,20181019,000000,8.41162,8.45291,8.35193,8.38883,40588.319530476,0
+CGO.US,D,20181022,000000,8.44581,8.44581,8.26004,8.32233,40627.933559034,0
+CGO.US,D,20181023,000000,8.31048,8.31048,8.13729,8.25228,46000.452351014,0
+CGO.US,D,20181024,000000,8.25228,8.25228,7.69251,7.96096,49621.388691083,0
+CGO.US,D,20181025,000000,7.95367,8.08452,7.9435,8.03651,48184.577168796,0
+CGO.US,D,20181026,000000,7.93697,7.98945,7.8245,7.85411,42625.765377653,0
+CGO.US,D,20181029,000000,7.88885,7.98945,7.71765,7.72906,56275.474839378,0
+CGO.US,D,20181030,000000,7.73607,7.78256,7.60379,7.73607,51240.210614851,0
+CGO.US,D,20181031,000000,7.72906,7.92893,7.69251,7.81124,93170.053869192,0
+CGO.US,D,20181101,000000,7.83263,7.9435,7.83263,7.92893,28337.948861321,0
+CGO.US,D,20181102,000000,7.96096,8.0113,7.85982,7.98292,86308.261733321,0
+CGO.US,D,20181105,000000,7.95367,8.05606,7.90643,8.02561,29316.522431639,0
+CGO.US,D,20181106,000000,8.04905,8.10834,8.02561,8.09742,42397.71705109,0
+CGO.US,D,20181107,000000,8.15094,8.317,8.15094,8.317,39983.402607904,0
+CGO.US,D,20181108,000000,8.32233,8.35036,8.31421,8.34223,63298.935037742,0
+CGO.US,D,20181109,000000,8.36837,8.37566,8.11752,8.23323,63692.934024479,0
+CGO.US,D,20181112,000000,8.2463,8.4628,8.08389,8.4628,32562.731474541,0
+CGO.US,D,20181113,000000,8.26004,8.26004,8.13134,8.14402,32014.558971255,0
+CGO.US,D,20181114,000000,8.24088,8.2463,7.99356,8.01514,54988.554235961,0
+CGO.US,D,20181115,000000,7.96517,8.07762,7.95769,8.03821,34419.237569658,0
+CGO.US,D,20181116,000000,8.02812,8.08313,7.98113,8.02812,42084.01677089,0
+CGO.US,D,20181119,000000,7.95003,8.02812,7.79555,7.83608,51323.721269649,0
+CGO.US,D,20181120,000000,7.77509,7.78985,7.58885,7.649,65257.152827804,0
+CGO.US,D,20181121,000000,7.77509,7.78164,7.69963,7.71999,28476.062636563,0
+CGO.US,D,20181123,000000,7.70616,7.73866,7.66431,7.7313,9381.030222264,0
+CGO.US,D,20181126,000000,7.76697,7.85655,7.69393,7.7313,29330.440874106,0
+CGO.US,D,20181127,000000,7.66431,7.71194,7.61016,7.61016,69793.494422387,0
+CGO.US,D,20181128,000000,7.6788,7.85655,7.65741,7.85655,51972.534818461,0
+CGO.US,D,20181129,000000,7.80684,8.01514,7.80684,7.90306,51350.487505161,0
+CGO.US,D,20181130,000000,7.94528,7.99543,7.91809,7.95769,21756.666873616,0
+CGO.US,D,20181203,000000,8.07762,8.11752,8.02812,8.09584,40270.336652593,0
+CGO.US,D,20181204,000000,8.01514,8.13647,7.87802,7.91051,63446.684657769,0
+CGO.US,D,20181206,000000,7.71194,7.86961,7.6718,7.81366,76685.264742029,0
+CGO.US,D,20181207,000000,7.83608,7.86234,7.68609,7.80684,33284.349183948,0
+CGO.US,D,20181210,000000,7.85655,7.85655,7.62201,7.78164,78415.434205529,0
+CGO.US,D,20181211,000000,7.83608,7.84254,7.64742,7.70616,46081.821706971,0
+CGO.US,D,20181212,000000,7.78164,7.82759,7.68609,7.68609,80920.753849458,0
+CGO.US,D,20181213,000000,7.72569,7.73212,7.60939,7.62201,70908.040469107,0
+CGO.US,D,20181214,000000,7.59661,7.59661,7.29895,7.41792,66090.118076938,0
+CGO.US,D,20181217,000000,7.3674,7.4154,7.0361,7.05647,115296.09479287,0
+CGO.US,D,20181218,000000,7.13884,7.16686,7.04171,7.11167,67612.581552865,0
+CGO.US,D,20181219,000000,7.14567,7.15901,6.9938,7.10447,136758.33307586,0
+CGO.US,D,20181220,000000,7.11858,7.12978,6.84116,7.01462,104414.0140831,0
+CGO.US,D,20181221,000000,7.15249,7.15249,6.8083,6.86265,101767.36871566,0
+CGO.US,D,20181224,000000,6.73908,6.88368,6.67633,6.74469,63958.45508076,0
+CGO.US,D,20181226,000000,6.75823,7.02228,6.7034,7.02228,115693.30572787,0
+CGO.US,D,20181227,000000,6.92403,7.12073,6.88368,7.07692,79436.833752669,0
+CGO.US,D,20181228,000000,7.17425,7.189,6.89095,7.11942,124075.42004083,0
+CGO.US,D,20181231,000000,7.11167,7.15322,7.07692,7.09019,110535.98746941,0
+CGO.US,D,20190102,000000,7.02836,7.24382,7.02836,7.22972,57961.747676639,0
+CGO.US,D,20190103,000000,7.20246,7.20246,7.01379,7.11942,91372.433492201,0
+CGO.US,D,20190104,000000,7.2243,7.28707,7.12586,7.189,132624.55566337,0
+CGO.US,D,20190107,000000,7.189,7.35357,7.189,7.27203,137096.65829273,0
+CGO.US,D,20190108,000000,7.34889,7.42456,7.23644,7.42456,86861.787483711,0
+CGO.US,D,20190109,000000,7.39757,7.59399,7.39757,7.59399,50231.658860758,0
+CGO.US,D,20190110,000000,7.52981,7.74585,7.4395,7.4395,102441.87785057,0
+CGO.US,D,20190111,000000,7.4395,7.46155,7.41792,7.45342,48931.890464292,0
+CGO.US,D,20190114,000000,7.39757,7.47622,7.37048,7.40561,38097.988978435,0
+CGO.US,D,20190115,000000,7.47622,7.50936,7.37121,7.43176,105303.72375153,0
+CGO.US,D,20190116,000000,7.46155,7.61435,7.46155,7.60763,89403.509207936,0
+CGO.US,D,20190117,000000,7.63406,7.76044,7.61435,7.76044,57983.160665048,0
+CGO.US,D,20190118,000000,7.79068,7.99179,7.7467,7.97038,132966.09282852,0
+CGO.US,D,20190122,000000,8.00589,8.01933,7.90643,7.94666,69439.109464206,0
+CGO.US,D,20190123,000000,7.93697,7.98552,7.85253,7.85253,60060.220540784,0
+CGO.US,D,20190124,000000,7.90054,7.97038,7.83758,7.90054,42988.715531195,0
+CGO.US,D,20190125,000000,7.90643,7.93697,7.88045,7.91285,32234.042102454,0
+CGO.US,D,20190128,000000,7.85748,7.90643,7.85748,7.88045,29043.506829416,0
+CGO.US,D,20190129,000000,7.93697,7.99179,7.91119,7.97038,60877.126048611,0
+CGO.US,D,20190130,000000,8.03979,8.0949,8.01309,8.0949,54448.946928035,0
+CGO.US,D,20190131,000000,8.0949,8.17915,7.98552,8.0524,88879.96164132,0
+CGO.US,D,20190201,000000,8.0949,8.23491,8.0566,8.20801,105729.84222087,0
+CGO.US,D,20190204,000000,8.20801,8.2775,8.1585,8.23491,74155.320161429,0
+CGO.US,D,20190205,000000,8.24351,8.33942,8.24351,8.33942,56380.398482586,0
+CGO.US,D,20190206,000000,8.33186,8.39499,8.31972,8.35269,57143.771519389,0
+CGO.US,D,20190207,000000,8.31515,8.32477,8.19971,8.22277,75366.224655995,0
+CGO.US,D,20190208,000000,8.17915,8.19971,8.14497,8.17411,19399.096849715,0
+CGO.US,D,20190211,000000,8.24351,8.27396,8.19372,8.24351,48374.082116222,0
+CGO.US,D,20190212,000000,8.33372,8.42722,8.2775,8.2775,28502.828872074,0
+CGO.US,D,20190213,000000,8.29235,8.35988,8.2775,8.35988,40551.917450181,0
+CGO.US,D,20190214,000000,8.39061,8.39061,8.2775,8.35437,65999.112876197,0
+CGO.US,D,20190215,000000,8.39061,8.39061,8.32158,8.35437,27410.766463181,0
+CGO.US,D,20190219,000000,8.40564,8.40564,8.31048,8.35437,39664.349080601,0
+CGO.US,D,20190220,000000,8.35988,8.39061,8.3413,8.38257,52474.669396666,0
+CGO.US,D,20190221,000000,8.44767,8.44767,8.33372,8.3413,37218.985804218,0
+CGO.US,D,20190222,000000,8.37484,8.37484,8.33372,8.37484,38480.210821547,0
+CGO.US,D,20190225,000000,8.41304,8.41304,8.32064,8.32064,75310.55088613,0
+CGO.US,D,20190226,000000,8.35988,8.37484,8.33372,8.33372,39097.975537167,0
+CGO.US,D,20190227,000000,8.34941,8.3668,8.2703,8.33372,37174.018528558,0
+CGO.US,D,20190228,000000,8.33372,8.37484,8.3188,8.35988,36562.677709463,0
+CGO.US,D,20190301,000000,8.37484,8.37484,8.30887,8.32634,35220.08333618,0
+CGO.US,D,20190304,000000,8.32634,8.36754,8.21689,8.3413,90035.19236602,0
+CGO.US,D,20190305,000000,8.3413,8.38257,8.26274,8.38257,112126.97250825,0
+CGO.US,D,20190306,000000,8.39658,8.48794,8.31608,8.48794,88921.716968719,0
+CGO.US,D,20190307,000000,8.47271,8.47271,8.39248,8.40564,31289.729313589,0
+CGO.US,D,20190308,000000,8.28421,8.35811,8.23567,8.35437,43601.126999713,0
+CGO.US,D,20190311,000000,8.44227,8.45562,8.40657,8.41396,40873.112276323,0
+CGO.US,D,20190312,000000,8.47364,8.47364,8.40657,8.4317,24381.899252639,0
+CGO.US,D,20190313,000000,8.44767,8.47364,8.09397,8.25462,225344.93677597,0
+CGO.US,D,20190314,000000,8.32064,8.3413,8.28516,8.33372,33676.206871844,0
+CGO.US,D,20190315,000000,8.33372,8.39751,8.33372,8.37484,40406.309128994,0
+CGO.US,D,20190318,000000,8.41396,8.44581,8.39061,8.44227,28447.155102209,0
+CGO.US,D,20190319,000000,8.46001,8.5436,8.44954,8.5364,51913.649100336,0
+CGO.US,D,20190320,000000,8.55425,8.56069,8.48158,8.5292,40330.29302014,0
+CGO.US,D,20190321,000000,8.72573,8.72573,8.504,8.6667,65651.15181454,0
+CGO.US,D,20190322,000000,8.6667,8.68184,8.47084,8.51183,54822.603575785,0
+CGO.US,D,20190325,000000,8.58162,8.58162,8.48158,8.51183,28500.687573233,0
+CGO.US,D,20190326,000000,8.65307,8.65307,8.49568,8.52463,40336.716916664,0
+CGO.US,D,20190327,000000,8.5677,8.57452,8.44767,8.57452,36919.203966483,0
+CGO.US,D,20190328,000000,8.48158,8.61868,8.47364,8.5436,68392.014330974,0
+CGO.US,D,20190329,000000,8.61057,8.68184,8.5292,8.68184,16333.827558874,0
+CGO.US,D,20190401,000000,8.72573,8.9385,8.6964,8.75869,70012.977553586,0
+CGO.US,D,20190402,000000,8.75869,8.90767,8.75869,8.86491,28259.791453625,0
+CGO.US,D,20190403,000000,8.87966,9.03096,8.68184,8.95998,62889.946959118,0
+CGO.US,D,20190404,000000,8.87966,8.903,8.80279,8.81026,30885.023832647,0
+CGO.US,D,20190405,000000,8.80279,8.90767,8.79458,8.80279,34495.253678512,0
+CGO.US,D,20190408,000000,8.81026,8.86491,8.68184,8.7983,27057.452154421,0
+CGO.US,D,20190409,000000,8.85369,8.95998,8.7458,8.95998,42597.928492721,0
+CGO.US,D,20190410,000000,8.96745,9.16452,8.93382,9.02724,24668.833297328,0
+CGO.US,D,20190411,000000,9.08607,9.08607,8.85192,9.07954,76053.581583944,0
+CGO.US,D,20190412,000000,9.0347,9.05059,8.87133,8.87133,20438.697437003,0
+CGO.US,D,20190415,000000,8.87872,9.05526,8.87872,9.0347,33041.311765498,0
+CGO.US,D,20190416,000000,9.05993,9.4027,8.96652,9.19442,71471.20206428,0
+CGO.US,D,20190417,000000,9.2243,9.26727,9.15892,9.20935,33164.436448853,0
+CGO.US,D,20190418,000000,9.27287,9.29063,9.20282,9.26727,36048.765987632,0
+CGO.US,D,20190422,000000,9.30744,9.4027,9.20002,9.29902,55811.88364031,0
+CGO.US,D,20190423,000000,9.28408,9.42418,9.25046,9.33171,37482.365561656,0
+CGO.US,D,20190424,000000,9.37374,9.37374,9.16547,9.20935,33583.060372261,0
+CGO.US,D,20190425,000000,9.29902,9.32331,9.17107,9.23084,27721.254795121,0
+CGO.US,D,20190426,000000,9.60071,9.60071,9.3149,9.48118,28887.192014028,0
+CGO.US,D,20190429,000000,9.48118,9.48118,9.33827,9.4083,19292.031907667,0
+CGO.US,D,20190430,000000,9.41485,9.61478,9.4083,9.61478,35685.815834089,0
+CGO.US,D,20190501,000000,9.63145,9.63145,9.46252,9.48118,37845.3157152,0
+CGO.US,D,20190502,000000,9.48118,9.57827,9.46713,9.47365,20632.48498211,0
+CGO.US,D,20190503,000000,9.58111,9.58758,9.49795,9.58758,28115.253781859,0
+CGO.US,D,20190506,000000,9.41485,9.5661,9.41485,9.48769,38966.285658446,0
+CGO.US,D,20190507,000000,9.49605,9.51574,9.2626,9.32331,58311.850037136,0
+CGO.US,D,20190508,000000,9.26727,9.33827,9.2243,9.23739,31439.620232458,0
+CGO.US,D,20190509,000000,9.37374,9.37374,9.1636,9.23084,25350.836978175,0
+CGO.US,D,20190510,000000,9.3392,9.3392,9.0319,9.13464,68329.916664587,0
+CGO.US,D,20190513,000000,9.03285,9.04871,8.91328,8.92169,31483.516858695,0
+CGO.US,D,20190514,000000,8.88339,9.08514,8.88339,9.00669,37112.991511592,0
+CGO.US,D,20190515,000000,9.00669,9.15706,9.00669,9.1309,15051.189553137,0
+CGO.US,D,20190516,000000,9.14866,9.23739,9.08514,9.23739,26931.115522806,0
+CGO.US,D,20190517,000000,9.23084,9.33171,9.16547,9.29155,46996.156312061,0
+CGO.US,D,20190520,000000,9.27287,9.29808,9.16452,9.26727,26055.324296852,0
+CGO.US,D,20190521,000000,9.25514,9.28503,9.08514,9.1309,43143.959697167,0
+CGO.US,D,20190522,000000,9.05805,9.21872,9.05805,9.17761,9959.1809093243,0
+CGO.US,D,20190523,000000,9.13464,9.26727,9.04871,9.04871,22574.643030864,0
+CGO.US,D,20190524,000000,9.12343,9.20282,9.09355,9.17761,22932.239937305,0
+CGO.US,D,20190528,000000,9.17013,9.24393,9.08514,9.09355,11899.197659237,0
+CGO.US,D,20190529,000000,9.12343,9.12343,8.94222,8.95717,11533.035557432,0
+CGO.US,D,20190530,000000,9.02629,9.02629,8.83799,8.88713,18805.957070769,0
+CGO.US,D,20190531,000000,8.88713,8.99828,8.7743,8.7743,22980.419161228,0
+CGO.US,D,20190603,000000,8.7899,8.7899,8.65307,8.65484,51042.140472064,0
+CGO.US,D,20190604,000000,8.73386,8.83799,8.73386,8.82959,7179.7750137528,0
+CGO.US,D,20190605,000000,8.86209,8.88713,8.79363,8.88713,19105.738908503,0
+CGO.US,D,20190606,000000,8.89647,9.04404,8.88339,9.01508,14387.386912439,0
+CGO.US,D,20190607,000000,9.04871,9.19348,9.02629,9.11129,13894.888179016,0
+CGO.US,D,20190610,000000,9.16452,9.23739,9.02164,9.23739,10673.304072785,0
+CGO.US,D,20190611,000000,9.32424,9.40924,9.23178,9.37561,16298.496127998,0
+CGO.US,D,20190612,000000,9.45311,9.45311,9.24672,9.40363,33843.228181439,0
+CGO.US,D,20190613,000000,9.46903,9.48306,9.34759,9.40363,43717.827786546,0
+CGO.US,D,20190614,000000,9.39616,9.39616,9.33827,9.34854,14736.418623515,0
+CGO.US,D,20190617,000000,9.39616,9.40924,9.13277,9.15426,23283.412947225,0
+CGO.US,D,20190618,000000,9.17668,9.21496,9.12158,9.17668,35304.664640396,0
+CGO.US,D,20190619,000000,9.13277,9.27195,9.13277,9.26727,11538.388804537,0
+CGO.US,D,20190620,000000,9.34759,9.39057,9.26074,9.33827,28972.843967667,0
+CGO.US,D,20190621,000000,9.37561,9.40924,9.33827,9.35508,12170.07196262,0
+CGO.US,D,20190624,000000,9.37561,9.49144,9.36723,9.43163,29196.609696546,0
+CGO.US,D,20190625,000000,9.43163,9.49144,9.35508,9.35508,15521.204648729,0
+CGO.US,D,20190626,000000,9.30744,9.37561,9.26727,9.26727,28079.922350985,0
+CGO.US,D,20190627,000000,9.27195,9.35508,9.20843,9.29902,28286.557689138,0
+CGO.US,D,20190628,000000,9.33171,9.41671,9.26074,9.33827,17298.48268673,0
+CGO.US,D,20190701,000000,9.46903,9.52885,9.43918,9.46903,15865.953762124,0
+CGO.US,D,20190702,000000,9.43163,9.52885,9.35508,9.52885,32222.264958829,0
+CGO.US,D,20190703,000000,9.49144,9.59333,9.49144,9.57827,10796.428756141,0
+CGO.US,D,20190705,000000,9.57086,9.58575,9.53911,9.57086,12005.191951865,0
+CGO.US,D,20190708,000000,9.54186,9.58575,9.52885,9.56334,22090.709492807,0
+CGO.US,D,20190709,000000,9.54746,9.62791,9.48306,9.55489,20533.985235426,0
+CGO.US,D,20190710,000000,9.59333,9.64458,9.54186,9.56334,39595.827517689,0
+CGO.US,D,20190711,000000,9.62878,9.62878,9.47552,9.49795,25086.386571316,0
+CGO.US,D,20190712,000000,9.52038,9.54746,9.48306,9.49795,45716.730254584,0
+CGO.US,D,20190715,000000,9.49795,9.61287,9.49795,9.52885,14503.01704985,0
+CGO.US,D,20190716,000000,9.54186,9.59333,9.49795,9.52885,19708.514532234,0
+CGO.US,D,20190717,000000,9.52038,9.53065,9.49795,9.52885,21521.124001111,0
+CGO.US,D,20190718,000000,9.43068,9.54186,9.39429,9.43068,28902.181105915,0
+CGO.US,D,20190719,000000,9.39429,9.46065,9.31211,9.39429,27227.685412281,0
+CGO.US,D,20190722,000000,9.44566,9.45311,9.37374,9.4027,26642.040179275,0
+CGO.US,D,20190723,000000,9.44566,9.47552,9.4027,9.44566,20710.642389805,0
+CGO.US,D,20190724,000000,9.43823,9.66155,9.43823,9.57827,34247.933662382,0
+CGO.US,D,20190725,000000,9.54186,9.54186,9.45311,9.52038,10702.211607139,0
+CGO.US,D,20190726,000000,9.51204,9.55489,9.44566,9.52038,16709.625505464,0
+CGO.US,D,20190729,000000,9.51204,9.55489,9.4905,9.54746,15444.117890455,0
+CGO.US,D,20190730,000000,9.46065,9.54746,9.46065,9.51204,11180.791898094,0
+CGO.US,D,20190731,000000,9.54186,9.57086,9.48674,9.52885,22734.169794515,0
+CGO.US,D,20190801,000000,9.54186,9.57086,9.37374,9.4027,40457.700301176,0
+CGO.US,D,20190802,000000,9.35975,9.59333,9.35975,9.4083,29915.01545769,0
+CGO.US,D,20190805,000000,9.35415,9.41764,9.15051,9.18976,63028.06073436,0
+CGO.US,D,20190806,000000,9.26541,9.4083,9.22712,9.4083,22508.262766795,0
+CGO.US,D,20190807,000000,9.33733,9.48306,9.15051,9.48306,50640.646939382,0
+CGO.US,D,20190808,000000,9.46065,9.46065,9.38028,9.44566,20769.528107932,0
+CGO.US,D,20190809,000000,9.48306,9.50546,9.22524,9.22524,28805.822658071,0
+CGO.US,D,20190812,000000,9.25606,9.25793,8.96745,9.03844,30890.377079749,0
+CGO.US,D,20190813,000000,9.00296,9.21777,9.00296,9.21777,18738.506157277,0
+CGO.US,D,20190814,000000,9.10942,9.10942,8.85742,8.86854,29698.744274752,0
+CGO.US,D,20190815,000000,8.86303,8.86303,8.75869,8.82866,63650.108047659,0
+CGO.US,D,20190816,000000,8.91234,9.03844,8.83799,8.91422,15876.660256329,0
+CGO.US,D,20190819,000000,8.9329,9.2953,8.71751,9.02349,29703.026872434,0
+CGO.US,D,20190820,000000,9.11691,9.23551,9.00296,9.11691,32375.367825958,0
+CGO.US,D,20190821,000000,9.07114,9.1692,8.93758,9.11691,17696.764271148,0
+CGO.US,D,20190822,000000,9.10103,9.14585,8.96745,9.00296,23035.022281672,0
+CGO.US,D,20190823,000000,8.96745,9.03096,8.75132,8.78075,50042.153913333,0
+CGO.US,D,20190826,000000,8.80372,8.97399,8.70827,8.70827,27067.087999207,0
+CGO.US,D,20190827,000000,8.70827,8.87687,8.5677,8.61963,48322.690944038,0
+CGO.US,D,20190828,000000,8.54174,8.75226,8.11844,8.61963,58678.012138941,0
+CGO.US,D,20190829,000000,8.70014,8.82035,8.70014,8.77252,64708.980324516,0
+CGO.US,D,20190830,000000,8.75226,8.88899,8.75226,8.75869,31845.396362819,0
+CGO.US,D,20190903,000000,8.67847,8.84257,8.65671,8.78905,28469.638740039,0
+CGO.US,D,20190904,000000,8.75869,8.92356,8.75869,8.85742,38225.396259471,0
+CGO.US,D,20190905,000000,8.88339,9.02349,8.85742,8.96745,28410.753021911,0
+CGO.US,D,20190906,000000,9.03096,9.16452,8.96745,9.05526,15430.199447988,0
+CGO.US,D,20190909,000000,9.14211,9.14211,9.00296,9.04685,25933.270262916,0
+CGO.US,D,20190910,000000,9.04685,9.08421,8.94504,9.05526,32524.188095406,0
+CGO.US,D,20190911,000000,9.04685,9.37374,9.02349,9.15706,47658.88830334,0
+CGO.US,D,20190912,000000,9.14866,9.25793,8.91982,9.25793,33169.789695956,0
+CGO.US,D,20190913,000000,9.25793,9.25793,9.09915,9.22524,20712.783688645,0
+CGO.US,D,20190916,000000,9.14211,9.24861,9.12437,9.17013,29483.543741235,0
+CGO.US,D,20190917,000000,9.19442,9.25793,9.05338,9.18601,30877.529286703,0
+CGO.US,D,20190918,000000,9.17761,9.22524,9.14211,9.17761,24494.31744179,0
+CGO.US,D,20190919,000000,9.17013,9.17013,9.03657,9.15612,21892.639350019,0
+CGO.US,D,20190920,000000,9.17013,9.38028,9.11036,9.26447,28042.449621267,0
+CGO.US,D,20190923,000000,9.18601,9.53065,9.14211,9.35508,79400.43167237,0
+CGO.US,D,20190924,000000,9.35415,9.42418,9.25793,9.37374,26022.134164817,0
+CGO.US,D,20190925,000000,9.37374,9.45405,9.19442,9.20282,31416.065945206,0
+CGO.US,D,20190926,000000,9.24861,9.29063,9.14866,9.14866,16035.116370559,0
+CGO.US,D,20190927,000000,9.17761,9.17761,8.92916,8.99454,30473.894455182,0
+CGO.US,D,20190930,000000,9.02256,9.10849,8.9656,9.00762,21959.019614087,0
+CGO.US,D,20191001,000000,9.05338,9.17013,8.93758,9.17013,37555.169722251,0
+CGO.US,D,20191002,000000,9.12251,9.15612,8.86583,8.92916,32249.031194341,0
+CGO.US,D,20191003,000000,8.91982,9.06927,8.86303,9.06927,23193.478395903,0
+CGO.US,D,20191004,000000,8.97119,9.08328,8.97119,9.00014,33219.039569297,0
+CGO.US,D,20191007,000000,9.06927,9.12251,9.00014,9.06272,19556.482314525,0
+CGO.US,D,20191008,000000,9.05338,9.06272,8.9796,9.06272,23850.85714008,0
+CGO.US,D,20191009,000000,9.05338,9.05338,8.99454,9.00762,23736.297652088,0
+CGO.US,D,20191010,000000,9.00762,9.06272,8.9796,8.9796,35316.441784021,0
+CGO.US,D,20191011,000000,9.06272,9.09915,8.9656,8.98333,43251.024639216,0
+CGO.US,D,20191014,000000,8.99454,9.01602,8.9796,9.01602,37716.837784744,0
+CGO.US,D,20191015,000000,8.98613,9.10849,8.94318,8.94318,26828.333178442,0
+CGO.US,D,20191016,000000,8.94971,9.05434,8.94971,9.00762,22259.872101244,0
+CGO.US,D,20191017,000000,9.00014,9.1309,9.00014,9.0702,24490.034844108,0
+CGO.US,D,20191018,000000,9.03003,9.14866,9.03003,9.14866,22516.827962157,0
+CGO.US,D,20191021,000000,9.2047,9.22805,9.08328,9.17947,43061.519691789,0
+CGO.US,D,20191022,000000,9.1309,9.22805,9.1309,9.15798,26096.008974831,0
+CGO.US,D,20191023,000000,9.16547,9.18787,9.10009,9.14306,37031.622155635,0
+CGO.US,D,20191024,000000,9.16547,9.21964,9.11691,9.13557,25759.825056798,0
+CGO.US,D,20191025,000000,9.14306,9.17947,9.11691,9.14306,25256.619829173,0
+CGO.US,D,20191028,000000,9.11691,9.16547,9.11691,9.14306,30774.746942337,0
+CGO.US,D,20191029,000000,9.13557,9.17201,9.11691,9.12343,26484.654714464,0
+CGO.US,D,20191030,000000,9.11691,9.16547,9.04591,9.14306,29218.022684957,0
+CGO.US,D,20191031,000000,9.11691,9.14211,9.04591,9.09074,31498.505950583,0
+CGO.US,D,20191101,000000,9.10849,9.14211,9.0702,9.12343,32954.589162439,0
+CGO.US,D,20191104,000000,9.1309,9.33265,9.12343,9.27102,77733.430524681,0
+CGO.US,D,20191105,000000,9.2598,9.41297,9.25514,9.41297,24786.604733581,0
+CGO.US,D,20191106,000000,9.34947,9.47459,9.33265,9.4083,43082.9326802,0
+CGO.US,D,20191107,000000,9.39989,9.44944,9.35786,9.40645,27396.848020715,0
+CGO.US,D,20191108,000000,9.4289,9.46713,9.3392,9.46713,35406.376335343,0
+CGO.US,D,20191111,000000,9.43163,9.50546,9.42974,9.50546,31321.848796203,0
+CGO.US,D,20191112,000000,9.50546,9.5661,9.48213,9.5661,35301.452692134,0
+CGO.US,D,20191113,000000,9.58853,9.58853,9.37749,9.48769,30275.824312392,0
+CGO.US,D,20191114,000000,9.48213,9.48213,9.45132,9.4662,13761.057001455,0
+CGO.US,D,20191115,000000,9.48213,9.5661,9.4662,9.55678,14962.325651238,0
+CGO.US,D,20191118,000000,9.59601,9.60071,9.52885,9.60071,29619.516217637,0
+CGO.US,D,20191119,000000,9.59601,9.67825,9.53065,9.67825,21569.303225032,0
+CGO.US,D,20191120,000000,9.69225,9.69225,9.4905,9.5661,41648.262456753,0
+CGO.US,D,20191121,000000,9.57275,9.68473,9.57275,9.63339,45101.106837807,0
+CGO.US,D,20191122,000000,9.67351,9.72212,9.59601,9.70067,23219.173981995,0
+CGO.US,D,20191125,000000,9.75294,9.7922,9.67825,9.67825,27067.087999207,0
+CGO.US,D,20191126,000000,9.69225,9.71555,9.65867,9.71555,13055.499033359,0
+CGO.US,D,20191127,000000,9.71555,9.75294,9.52135,9.5661,26307.997560087,0
+CGO.US,D,20191129,000000,9.57275,9.71555,9.57275,9.71555,10490.223021883,0
+CGO.US,D,20191202,000000,9.71555,9.75294,9.57275,9.75294,31055.257090504,0
+CGO.US,D,20191203,000000,9.7315,9.73701,9.49795,9.59878,40369.907048698,0
+CGO.US,D,20191204,000000,9.59601,9.64171,9.5167,9.58853,17244.950215704,0
+CGO.US,D,20191205,000000,9.63339,9.8678,9.59975,9.84735,40640.781352079,0
+CGO.US,D,20191206,000000,9.84441,9.85188,9.5661,9.71555,36296.086003763,0
+CGO.US,D,20191209,000000,9.71555,9.7922,9.50546,9.55678,38790.699153487,0
+CGO.US,D,20191210,000000,9.5661,9.67825,9.5661,9.67351,21266.309439036,0
+CGO.US,D,20191211,000000,9.63339,9.69225,9.58111,9.69225,39319.599967204,0
+CGO.US,D,20191212,000000,9.67351,9.93976,9.67351,9.79318,89679.73675842,0
+CGO.US,D,20191213,000000,9.87812,9.94532,9.86594,9.94532,36630.128622953,0
+CGO.US,D,20191216,000000,10.0705,10.0705,9.89857,10.062,63043.049826246,0
+CGO.US,D,20191217,000000,10.062,10.062,9.96772,9.99767,35827.141557591,0
+CGO.US,D,20191218,000000,9.96871,10.0705,9.96871,10.0705,22369.078342132,0
+CGO.US,D,20191219,000000,10.0762,10.0827,10.0406,10.0705,6852.1562910854,0
+CGO.US,D,20191220,000000,10.1051,10.2116,10.062,10.1677,30892.518378591,0
+CGO.US,D,20191223,000000,10.2256,10.2256,10.063,10.2256,31881.798443117,0
+CGO.US,D,20191224,000000,10.2414,10.2807,10.1349,10.218,45873.045069975,0
+CGO.US,D,20191226,000000,10.2901,10.4198,10.2507,10.3367,33002.76838636,0
+CGO.US,D,20191227,000000,10.3564,10.4636,10.3246,10.3808,27933.243380378,0
+CGO.US,D,20191230,000000,10.4179,10.4534,10.0884,10.2807,67329.930105856,0
+CGO.US,D,20191231,000000,10.2171,10.2892,10.1658,10.2892,20266.322880304,0
+CGO.US,D,20200102,000000,10.3413,10.4713,10.3246,10.405,26451.46458243,0
+CGO.US,D,20200103,000000,10.405,10.4592,10.3489,10.3808,29135.58267958,0
+CGO.US,D,20200106,000000,10.3489,10.448,10.2892,10.2965,30229.786387312,0
+CGO.US,D,20200107,000000,10.388,10.4806,10.1817,10.2892,37995.206634069,0
+CGO.US,D,20200108,000000,10.2892,10.4114,10.2498,10.2498,46101.093396537,0
+CGO.US,D,20200109,000000,10.2731,10.405,10.2498,10.2648,29389.326592234,0
+CGO.US,D,20200110,000000,10.3246,10.3564,10.2498,10.3564,13665.769203033,0
+CGO.US,D,20200113,000000,10.2892,10.3637,10.2807,10.3489,23318.744378099,0
+CGO.US,D,20200114,000000,10.304,10.4256,10.304,10.3564,31347.544382294,0
+CGO.US,D,20200115,000000,10.4114,10.4328,10.3255,10.3331,32716.904991092,0
+CGO.US,D,20200116,000000,10.3808,10.4179,10.3311,10.3564,37323.909447427,0
+CGO.US,D,20200117,000000,10.4328,10.4328,10.3462,10.4114,21543.60763894,0
+CGO.US,D,20200121,000000,10.3637,10.4114,10.3331,10.3808,74152.108213168,0
+CGO.US,D,20200122,000000,10.3489,10.4552,10.2965,10.3564,60853.57176136,0
+CGO.US,D,20200123,000000,10.3489,10.4041,10.2731,10.2807,44034.740015007,0
+CGO.US,D,20200124,000000,10.3564,10.4067,10.3331,10.3637,16244.963656973,0
+CGO.US,D,20200127,000000,10.2731,10.3246,10.1078,10.1247,54662.006162713,0
+CGO.US,D,20200128,000000,10.1247,10.2126,10.0966,10.134,37826.044025634,0
+CGO.US,D,20200129,000000,10.2032,10.2097,10.134,10.1415,19193.532160983,0
+CGO.US,D,20200130,000000,10.1733,10.2032,10.1098,10.1098,19194.602810403,0
+CGO.US,D,20200131,000000,10.1181,10.1733,10.0256,10.0256,32033.830660823,0
+CGO.US,D,20200203,000000,9.9585,10.0809,9.95107,10.0192,40941.633839235,0
+CGO.US,D,20200204,000000,10.1573,10.1573,10.0406,10.134,38303.553667166,0
+CGO.US,D,20200205,000000,10.1966,10.3179,10.1966,10.2536,43712.474539444,0
+CGO.US,D,20200206,000000,10.3564,10.3722,10.2741,10.3637,31607.712191473,0
+CGO.US,D,20200207,000000,10.3564,10.3637,10.2648,10.2731,49083.922682001,0
+CGO.US,D,20200210,000000,10.2498,10.2892,10.2404,10.2731,18292.045348938,0
+CGO.US,D,20200211,000000,10.2731,10.3564,10.2731,10.304,8480.6140596385,0
+CGO.US,D,20200212,000000,10.2731,10.3489,10.2731,10.3413,26276.948726892,0
+CGO.US,D,20200213,000000,10.405,10.4489,10.3637,10.4338,36803.573829071,0
+CGO.US,D,20200214,000000,10.4114,10.445,10.3973,10.3973,20092.877674187,0
+CGO.US,D,20200218,000000,10.3973,10.4124,10.3049,10.3331,35416.012180127,0
+CGO.US,D,20200219,000000,10.3564,10.3973,10.3564,10.3973,34184.765346572,0
+CGO.US,D,20200220,000000,10.3973,10.4338,10.3489,10.3637,36262.895871729,0
+CGO.US,D,20200221,000000,10.3722,10.3973,10.3637,10.3973,10484.86977478,0
+CGO.US,D,20200224,000000,10.3413,10.3637,10.1555,10.3564,43525.110890858,0
+CGO.US,D,20200225,000000,10.3564,10.3564,9.82299,9.94829,47241.335029351,0
+CGO.US,D,20200226,000000,9.9473,9.9707,9.82299,9.85473,62257.193151613,0
+CGO.US,D,20200227,000000,9.82299,9.88834,9.05805,9.17201,134771.20775144,0
+CGO.US,D,20200228,000000,9.01041,9.0179,8.4091,8.70107,159114.56362494,0
+CGO.US,D,20200302,000000,8.64036,9.2243,8.5989,9.15612,102117.47107616,0
+CGO.US,D,20200303,000000,9.23551,9.4354,9.12904,9.42042,45740.284541835,0
+CGO.US,D,20200304,000000,9.58393,9.78557,9.39896,9.78557,31979.227540379,0
+CGO.US,D,20200305,000000,9.67633,9.86141,9.43163,9.45132,75245.24127148,0
+CGO.US,D,20200306,000000,9.59601,9.59601,9.18881,9.36723,33266.148143799,0
+CGO.US,D,20200309,000000,9.0319,9.51574,7.95769,8.59162,72218.515359778,0
+CGO.US,D,20200310,000000,8.67119,8.90115,8.50763,8.54733,43650.376873054,0
+CGO.US,D,20200311,000000,8.42545,8.66577,7.76781,7.89801,81739.800656124,0
+CGO.US,D,20200312,000000,7.31941,7.31941,6.33484,6.33484,106108.85211572,0
+CGO.US,D,20200313,000000,6.6864,7.40187,6.42078,6.84267,85513.839863325,0
+CGO.US,D,20200316,000000,6.32728,6.54529,6.03055,6.19445,98081.122760943,0
+CGO.US,D,20200317,000000,6.06165,6.7488,6.05381,6.7488,63414.565175154,0
+CGO.US,D,20200318,000000,5.94462,6.13963,4.86182,5.12427,78218.434712158,0
+CGO.US,D,20200319,000000,5.0306,5.81545,4.9171,5.62818,144621.18241986,0
+CGO.US,D,20200320,000000,6.07735,7.08467,5.69421,5.69421,99929.063660695,0
+CGO.US,D,20200323,000000,5.98346,5.98346,4.88217,5.61649,80574.934086642,0
+CGO.US,D,20200324,000000,5.5229,6.64372,5.5229,6.10808,77561.055967983,0
+CGO.US,D,20200325,000000,6.10808,7.00229,6.10808,6.77243,55993.894041791,0
+CGO.US,D,20200326,000000,7.03004,7.73289,6.6864,7.22169,56447.849396077,0
+CGO.US,D,20200327,000000,6.96754,7.38365,6.56452,7.38158,24102.459753891,0
+CGO.US,D,20200330,000000,7.31146,7.31146,7.03004,7.06908,21385.151524709,0
+CGO.US,D,20200331,000000,6.92056,7.16397,6.92056,7.10037,20710.642389805,0
+CGO.US,D,20200401,000000,6.6864,6.81324,6.28031,6.28031,78951.82956519,0
+CGO.US,D,20200402,000000,6.12404,6.44451,5.8584,6.33484,36557.32446236,0
+CGO.US,D,20200403,000000,6.17859,6.34307,6.10808,6.11639,27773.716616726,0
+CGO.US,D,20200406,000000,6.32728,6.56124,6.21007,6.54584,36231.847038536,0
+CGO.US,D,20200407,000000,7.10867,7.10867,6.63186,6.79624,64911.333064987,0
+CGO.US,D,20200408,000000,6.7333,7.21768,6.7333,7.19433,75363.012707735,0
+CGO.US,D,20200409,000000,7.52226,7.91641,7.04572,7.45986,70704.617079216,0
+CGO.US,D,20200413,000000,7.29407,7.42035,7.03366,7.19945,59438.173227484,0
+CGO.US,D,20200414,000000,7.45986,7.49909,7.34114,7.45194,38995.193192798,0
+CGO.US,D,20200415,000000,7.30163,7.67319,7.1679,7.27045,36963.100592723,0
+CGO.US,D,20200416,000000,7.27045,7.32573,7.13633,7.26232,34364.634449215,0
+CGO.US,D,20200417,000000,7.56232,7.75894,7.34928,7.49126,29695.53232649,0
+CGO.US,D,20200420,000000,7.68925,7.68925,7.40477,7.45194,36339.982630003,0
+CGO.US,D,20200421,000000,7.44409,7.64114,7.18422,7.64114,15751.394274133,0
+CGO.US,D,20200422,000000,7.44409,7.59661,7.42035,7.43624,37372.088671347,0
+CGO.US,D,20200423,000000,7.45194,7.5896,7.3176,7.39663,25078.892025372,0
+CGO.US,D,20200424,000000,7.52299,7.52299,7.35712,7.40477,12945.222143048,0
+CGO.US,D,20200427,000000,7.57839,7.59819,7.5258,7.5855,9337.1335960243,0
+CGO.US,D,20200428,000000,7.649,7.74754,7.59399,7.61734,29531.722965157,0
+CGO.US,D,20200429,000000,7.7596,8.14591,7.73607,8.01309,49330.172048713,0
+CGO.US,D,20200430,000000,7.87802,7.9476,7.72233,7.79154,25830.487918551,0
+CGO.US,D,20200501,000000,7.57839,7.83936,7.54682,7.54682,30688.024339278,0
+CGO.US,D,20200504,000000,7.51506,7.6932,7.43624,7.57839,25149.554887126,0
+CGO.US,D,20200505,000000,7.67319,8.01309,7.67319,7.93361,67867.396114939,0
+CGO.US,D,20200506,000000,7.89484,7.93361,7.81535,7.93361,24666.691998486,0
+CGO.US,D,20200507,000000,7.94219,7.9562,7.7596,7.92537,33166.577747694,0
+CGO.US,D,20200508,000000,7.9476,8.20979,7.9476,8.16196,19598.237641924,0
+CGO.US,D,20200511,000000,8.12283,8.42545,8.12283,8.32064,39593.686218848,0
+CGO.US,D,20200512,000000,8.4091,8.4091,8.00168,8.20894,26937.53941933,0
+CGO.US,D,20200513,000000,8.20894,8.20894,7.7467,7.78676,38710.400446951,0
+CGO.US,D,20200514,000000,7.77838,7.97767,7.61893,7.97767,34643.003298539,0
+CGO.US,D,20200515,000000,7.80293,7.83356,7.65049,7.75399,15413.06905726,0
+CGO.US,D,20200518,000000,8.00168,8.11928,7.87382,7.88205,26413.991852715,0
+CGO.US,D,20200519,000000,7.88885,7.96946,7.84907,7.93789,30917.143315261,0
+CGO.US,D,20200520,000000,8.0566,8.22547,8.01057,8.22547,35155.84437095,0
+CGO.US,D,20200521,000000,8.16887,8.24789,8.13647,8.20064,10451.679642747,0
+CGO.US,D,20200522,000000,8.24088,8.30627,8.24088,8.30627,6918.5365551552,0
+CGO.US,D,20200526,000000,8.46897,8.487,8.33559,8.35193,43283.144121828,0
+CGO.US,D,20200527,000000,8.47831,8.57527,8.35988,8.49418,30417.150035896,0
+CGO.US,D,20200528,000000,8.5292,8.91795,8.51951,8.73478,32156.955344181,0
+CGO.US,D,20200529,000000,8.75683,8.8565,8.60609,8.64672,41786.376231996,0
+CGO.US,D,20200601,000000,8.66223,8.79737,8.57527,8.72106,36038.059493428,0
+CGO.US,D,20200602,000000,8.72106,8.75038,8.67492,8.72106,42852.743054796,0
+CGO.US,D,20200603,000000,8.92729,9.01322,8.77346,8.99734,52247.691719525,0
+CGO.US,D,20200604,000000,8.95905,9.01322,8.9002,8.92729,43448.024132583,0
+CGO.US,D,20200605,000000,9.20656,9.2626,9.01322,9.16452,72607.161099413,0
+CGO.US,D,20200608,000000,9.24578,9.61757,9.24578,9.34012,73006.513333252,0
+CGO.US,D,20200609,000000,9.36534,9.69043,9.28222,9.45216,59203.701004397,0
+CGO.US,D,20200610,000000,9.42703,9.47552,9.2626,9.4597,47673.877395226,0
+CGO.US,D,20200611,000000,9.19442,9.46903,8.64036,8.96277,61847.134423566,0
+CGO.US,D,20200612,000000,9.09915,9.09915,8.44767,8.89553,119481.26337754,0
+CGO.US,D,20200615,000000,8.72855,9.24393,8.62402,9.15239,115322.8610284,0
+CGO.US,D,20200616,000000,9.40363,9.41111,9.02349,9.16173,54277.643020759,0
+CGO.US,D,20200617,000000,9.31397,9.34198,9.17761,9.29716,25153.837484806,0
+CGO.US,D,20200618,000000,9.21216,9.3644,9.14024,9.3392,10078.022994998,0
+CGO.US,D,20200619,000000,9.47552,9.62791,9.32331,9.40363,56341.855103449,0
+CGO.US,D,20200622,000000,9.41858,9.54007,9.41858,9.4438,22750.229535824,0
+CGO.US,D,20200623,000000,9.54007,9.64554,9.46903,9.48306,21223.483462217,0
+CGO.US,D,20200624,000000,9.45216,9.51764,8.96932,9.00107,74350.178355957,0
+CGO.US,D,20200625,000000,8.96932,9.3644,8.96932,9.21216,25276.962168161,0
+CGO.US,D,20200626,000000,9.10849,9.26913,8.8974,9.04031,16181.795341167,0
+CGO.US,D,20200629,000000,8.90393,9.05899,8.75964,8.96932,74373.732643208,0
+CGO.US,D,20200630,000000,8.99548,9.21964,8.99548,9.11691,21874.43830987,0
+CGO.US,D,20200701,000000,9.11691,9.41018,9.11691,9.3644,20041.486502004,0
+CGO.US,D,20200702,000000,9.27381,9.72502,9.16826,9.65484,29601.315177488,0
+CGO.US,D,20200706,000000,9.7315,10.0462,9.68385,9.8146,33925.668186817,0
+CGO.US,D,20200707,000000,10.0378,10.3219,9.88638,9.96673,55007.825925529,0
+CGO.US,D,20200708,000000,10.0294,10.1257,9.88549,9.92588,32846.45357097,0
+CGO.US,D,20200709,000000,10.0462,10.1648,9.7661,9.87428,34741.503045222,0
+CGO.US,D,20200710,000000,10.1284,10.1284,9.82859,9.88451,26709.491092768,0
+CGO.US,D,20200713,000000,9.88549,10.0575,9.82859,9.82859,22841.234736565,0
+CGO.US,D,20200714,000000,9.93609,9.93609,9.69043,9.83615,25523.211534872,0
+CGO.US,D,20200715,000000,9.89217,9.89217,9.69043,9.7734,18688.185634514,0
+CGO.US,D,20200716,000000,9.75587,10.0575,9.70811,9.79775,10555.532636534,0
+CGO.US,D,20200717,000000,9.83615,9.88549,9.83615,9.84539,8846.7761614435,0
+CGO.US,D,20200720,000000,9.90151,9.9239,9.81373,9.91904,35023.083842809,0
+CGO.US,D,20200721,000000,9.96772,9.99767,9.86692,9.92192,20424.778994537,0
+CGO.US,D,20200722,000000,9.91075,9.99112,9.87428,9.99112,9430.2800956062,0
+CGO.US,D,20200723,000000,9.99767,10.0659,9.86976,9.88549,26504.997053454,0
+CGO.US,D,20200724,000000,9.90151,10.1125,9.7231,10.1125,15638.976084981,0
+CGO.US,D,20200727,000000,9.96772,10.1284,9.82859,9.96772,19869.111945308,0
+CGO.US,D,20200728,000000,9.96772,10.0854,9.92687,10.0854,4107.0111769694,0
+CGO.US,D,20200729,000000,10.048,10.048,9.93709,9.9585,16714.978752565,0
+CGO.US,D,20200730,000000,9.9585,9.98369,9.93907,9.96772,4402.5104170223,0
+CGO.US,D,20200731,000000,10.048,10.048,9.92687,10.007,18056.502476431,0
+CGO.US,D,20200803,000000,10.0144,10.1957,9.99767,10.1284,41575.458296158,0
+CGO.US,D,20200804,000000,10.12,10.2087,10.0891,10.1033,34822.872401181,0
+CGO.US,D,20200805,000000,10.2256,10.234,10.178,10.2163,18930.152403544,0
+CGO.US,D,20200806,000000,10.2032,10.3219,10.2032,10.2087,28657.002388623,0
+CGO.US,D,20200807,000000,10.1872,10.2789,10.1872,10.2507,11158.308260264,0
+CGO.US,D,20200810,000000,10.2667,10.3808,10.2667,10.3067,18975.119679203,0
+CGO.US,D,20200811,000000,10.3067,10.4517,10.2163,10.3013,78789.090853277,0
+CGO.US,D,20200812,000000,10.3471,10.3722,10.2163,10.3545,57703.721166302,0
+CGO.US,D,20200813,000000,10.3808,10.4377,10.3067,10.3077,40678.254081795,0
+CGO.US,D,20200814,000000,10.3004,10.3722,10.2378,10.2404,32404.275360311,0
+CGO.US,D,20200817,000000,10.2751,10.3413,10.1939,10.2368,51048.564368585,0
+CGO.US,D,20200818,000000,10.2574,10.4134,10.2404,10.2937,49775.562207632,0
+CGO.US,D,20200819,000000,10.3637,10.4274,10.1349,10.2825,56485.322125794,0
+CGO.US,D,20200820,000000,10.3219,10.3311,10.2565,10.3311,33804.684802302,0
+CGO.US,D,20200821,000000,10.2658,10.3973,10.2404,10.2404,12144.376376528,0
+CGO.US,D,20200824,000000,10.3722,10.3722,10.2087,10.3004,39045.513715559,0
+CGO.US,D,20200825,000000,10.3637,10.3637,10.2658,10.3219,32100.210924893,0
+CGO.US,D,20200826,000000,10.3219,10.4377,10.3219,10.3722,18890.538374985,0
+CGO.US,D,20200827,000000,10.3722,10.4283,10.3471,10.3471,14094.028971227,0
+CGO.US,D,20200828,000000,10.3637,10.444,10.2378,10.4134,30528.497575627,0
+CGO.US,D,20200831,000000,10.3393,10.5376,10.3311,10.4283,27089.571637038,0
+CGO.US,D,20200901,000000,10.4226,10.5758,10.3393,10.5198,26384.01366894,0
+CGO.US,D,20200902,000000,10.6664,10.6664,10.5114,10.5758,63086.946452486,0
+CGO.US,D,20200903,000000,10.6178,10.6178,10.2918,10.3471,47930.833256142,0
+CGO.US,D,20200904,000000,10.3471,10.4619,9.92291,10.4619,27699.841806712,0
+CGO.US,D,20200908,000000,10.3004,10.3004,9.98914,10.0454,49788.410000679,0
+CGO.US,D,20200909,000000,10.2498,10.3973,10.1107,10.3722,24678.469142111,0
+CGO.US,D,20200910,000000,10.3471,10.3545,10.2498,10.2498,51726.28545175,0
+CGO.US,D,20200911,000000,10.4076,10.4076,10.1715,10.1892,27852.94467384,0
+CGO.US,D,20200914,000000,10.2087,10.2592,10.1845,10.1929,42618.27083171,0
+CGO.US,D,20200915,000000,10.2087,10.3004,10.1257,10.234,35998.445464869,0
+CGO.US,D,20200916,000000,10.2498,10.2825,10.035,10.1845,33560.576734431,0
+CGO.US,D,20200917,000000,10.0528,10.176,9.92945,10.1181,38244.667949041,0
+CGO.US,D,20200918,000000,10.1929,10.2087,10.0854,10.1257,32499.563158734,0
+CGO.US,D,20200921,000000,9.97694,10.062,9.80798,9.95364,66423.090046708,0
+CGO.US,D,20200922,000000,10.0276,10.0276,9.87998,10.0276,23779.123628907,0
+CGO.US,D,20200923,000000,10.0192,10.078,9.76415,9.76415,52127.778984432,0
+CGO.US,D,20200924,000000,9.76415,9.83232,9.63242,9.64074,46271.326654395,0
+CGO.US,D,20200925,000000,9.54186,9.67448,9.2215,9.66608,91115.477631287,0
+CGO.US,D,20200928,000000,9.73053,9.83713,9.67448,9.73053,46230.641976417,0
+CGO.US,D,20200929,000000,9.70715,9.76035,9.66704,9.68106,40911.655655461,0
+CGO.US,D,20200930,000000,9.68947,9.80798,9.68106,9.76415,43643.952976532,0
+CGO.US,D,20201001,000000,9.76415,9.87998,9.74651,9.83713,61487.396218286,0
+CGO.US,D,20201002,000000,9.73797,9.82947,9.70715,9.8146,40844.204741971,0
+CGO.US,D,20201005,000000,9.8146,10.0435,9.8146,9.98646,58702.637075613,0
+CGO.US,D,20201006,000000,9.96971,10.176,9.96971,9.98646,62906.006700425,0
+CGO.US,D,20201007,000000,10.1257,10.2825,10.1181,10.2658,56334.360557506,0
+CGO.US,D,20201008,000000,10.3229,10.4274,10.2892,10.4274,31579.87530654,0
+CGO.US,D,20201009,000000,10.4713,10.5787,10.3713,10.4713,24976.109681006,0
+CGO.US,D,20201012,000000,10.5608,10.6815,10.5188,10.6122,68145.764964263,0
+CGO.US,D,20201013,000000,10.6207,10.6767,10.5048,10.588,34493.11237967,0
+CGO.US,D,20201014,000000,10.5953,10.6122,10.4954,10.6122,25414.005293984,0
+CGO.US,D,20201015,000000,10.4954,10.5048,10.3462,10.5048,21448.319840516,0
+CGO.US,D,20201016,000000,10.5048,10.53,10.4134,10.4226,20740.620573579,0
+CGO.US,D,20201019,000000,10.5608,10.5608,10.1724,10.388,38500.553160535,0
+CGO.US,D,20201020,000000,10.3798,10.4628,10.3209,10.3291,40965.188126485,0
+CGO.US,D,20201021,000000,10.3377,10.4861,10.2555,10.2638,32974.931501426,0
+CGO.US,D,20201022,000000,10.0809,10.2471,10.0809,10.2209,54508.903295583,0
+CGO.US,D,20201023,000000,10.1724,10.2471,10.1638,10.1901,20474.028867879,0
+CGO.US,D,20201026,000000,10.0891,10.1901,9.98091,9.99013,56503.523165943,0
+CGO.US,D,20201027,000000,10.0659,10.1638,9.9239,9.97258,23709.531416575,0
+CGO.US,D,20201028,000000,9.75674,9.82396,9.59878,9.59878,47910.490917153,0
+CGO.US,D,20201029,000000,9.64171,9.79123,9.59878,9.77437,40861.335132698,0
+CGO.US,D,20201030,000000,9.64171,9.72773,9.49238,9.65111,32819.687335458,0
+CGO.US,D,20201102,000000,9.65111,9.9239,9.65111,9.72406,51659.905187681,0
+CGO.US,D,20201103,000000,9.80993,9.97893,9.80993,9.95652,21334.831001946,0
+CGO.US,D,20201104,000000,9.99013,10.2555,9.99013,10.1901,30167.688720924,0
+CGO.US,D,20201105,000000,10.3535,10.4796,10.3497,10.4628,48598.918494522,0
+CGO.US,D,20201106,000000,10.6281,10.6281,10.4134,10.5534,37149.393591887,0
+CGO.US,D,20201109,000000,11.0203,11.0261,10.5953,10.7205,73244.1975046,0
+CGO.US,D,20201110,000000,10.6703,10.7859,10.5591,10.7299,48350.527828971,0
+CGO.US,D,20201111,000000,10.8029,10.9429,10.7299,10.9176,53724.117270372,0
+CGO.US,D,20201112,000000,10.8616,10.8616,10.7019,10.7019,45624.654404423,0
+CGO.US,D,20201113,000000,10.9028,10.9354,10.785,10.9354,34480.264586625,0
+CGO.US,D,20201116,000000,11.1867,11.2885,10.9513,11.2793,107170.93634084,0
+CGO.US,D,20201117,000000,11.2793,11.2793,11.0354,11.0597,35019.871894548,0
+CGO.US,D,20201118,000000,11.1541,11.2706,11.0941,11.1541,39571.202581018,0
+CGO.US,D,20201119,000000,11.0849,11.2277,11.0849,11.1931,26619.556541446,0
+CGO.US,D,20201120,000000,11.2277,11.2549,11.1541,11.2549,27193.424630824,0
+CGO.US,D,20201123,000000,11.2549,11.3436,11.0597,11.2968,73390.876475206,0
+CGO.US,D,20201124,000000,11.3801,11.463,11.3165,11.3353,54882.559943333,0
+CGO.US,D,20201125,000000,11.353,11.4538,11.3286,11.4041,46212.440936269,0
+CGO.US,D,20201127,000000,11.4304,11.4772,11.4304,11.4334,12326.386778009,0
+CGO.US,D,20201130,000000,11.5295,11.6893,11.3353,11.6893,50942.570075958,0
+CGO.US,D,20201201,000000,11.6986,12.0647,11.5061,11.7536,88967.754893799,0
+CGO.US,D,20201202,000000,11.7881,11.9881,11.7453,11.9526,45170.69905014,0
+CGO.US,D,20201203,000000,12.0395,12.3412,11.9676,12.0141,84183.022633665,0
+CGO.US,D,20201204,000000,12.0898,12.1563,11.7041,12.1131,60468.137969988,0
+CGO.US,D,20201207,000000,11.6274,12.0141,11.6274,11.8227,82524.58668134,0
+CGO.US,D,20201208,000000,11.8227,11.9564,11.7918,11.9218,57674.813631949,0
+CGO.US,D,20201209,000000,11.9646,12.0853,11.7967,11.8564,50040.012614492,0
+CGO.US,D,20201210,000000,11.806,11.931,11.7536,11.7967,49465.073875694,0
+CGO.US,D,20201211,000000,11.7704,11.8564,11.6528,11.847,37240.398792628,0
+CGO.US,D,20201214,000000,11.9497,12.4027,11.9228,12.2159,89561.965322166,0
+CGO.US,D,20201215,000000,12.2682,12.513,12.1589,12.3113,81429.312324186,0
+CGO.US,D,20201216,000000,12.329,12.4952,12.3197,12.4298,25668.819856057,0
+CGO.US,D,20201217,000000,12.5372,12.9248,12.5336,12.8651,48825.896171665,0
+CGO.US,D,20201218,000000,12.9753,12.9753,12.2861,12.4113,72250.634842393,0
+CGO.US,D,20201221,000000,12.2421,12.3785,12.1243,12.1934,34287.547690937,0
+CGO.US,D,20201222,000000,12.2682,12.3412,12.1515,12.2682,26789.789799302,0
+CGO.US,D,20201223,000000,12.3691,12.5801,12.3026,12.3026,22606.762513478,0
+CGO.US,D,20201224,000000,12.5372,12.5465,12.343,12.5465,21704.205052013,0
+CGO.US,D,20201228,000000,12.5465,12.7483,12.4625,12.739,54401.838353536,0
+CGO.US,D,20201229,000000,12.724,12.9668,12.6308,12.7895,42862.378899582,0
+CGO.US,D,20201230,000000,12.9116,12.9116,12.4691,12.6035,34154.7871628,0
+CGO.US,D,20201231,000000,12.723,12.7316,12.3412,12.4354,26119.563262081,0
+CGO.US,D,20210104,000000,12.5625,12.6381,12.0283,12.3484,42970.514491049,0
+CGO.US,D,20210105,000000,12.1983,12.6222,12.1871,12.5353,51673.823630147,0
+CGO.US,D,20210106,000000,12.5531,13.0949,12.5531,12.9024,105005.0125632,0
+CGO.US,D,20210107,000000,13.0556,13.4778,12.9202,12.9678,53699.4923337,0
+CGO.US,D,20210108,000000,13.2304,13.2304,12.9024,13.1032,45899.811305487,0
+CGO.US,D,20210111,000000,12.8062,13.0547,12.6381,12.9324,35447.061013321,0
+CGO.US,D,20210112,000000,13.0108,13.2227,12.9202,13.0771,59039.891643065,0
+CGO.US,D,20210113,000000,13.0472,13.3265,13.0472,13.1553,47765.953245389,0
+CGO.US,D,20210114,000000,13.1285,13.2227,13.0472,13.1379,22862.647724975,0
+CGO.US,D,20210115,000000,13.0856,13.2387,12.9678,12.9763,31380.734514328,0
+CGO.US,D,20210119,000000,12.9763,13.3918,12.9763,13.2265,34644.073947959,0
+CGO.US,D,20210120,000000,13.3265,13.462,13.2304,13.4002,33643.016739808,0
+CGO.US,D,20210121,000000,13.4265,13.4265,13.0753,13.2732,72276.330428484,0
+CGO.US,D,20210122,000000,13.1978,13.462,13.0192,13.2227,31377.522566068,0
+CGO.US,D,20210125,000000,13.2304,13.4778,13.1201,13.1725,25566.037511691,0
+CGO.US,D,20210126,000000,13.3078,13.4778,13.1827,13.4171,28366.856395674,0
+CGO.US,D,20210127,000000,13.2732,13.4079,13.0556,13.4079,39125.812422099,0
+CGO.US,D,20210128,000000,13.3507,13.3918,13.278,13.2995,33149.447356966,0
+CGO.US,D,20210129,000000,13.2061,13.291,12.5868,12.8062,105260.89777468,0
+CGO.US,D,20210201,000000,12.8931,13.1632,12.7137,12.8334,30968.534487444,0
+CGO.US,D,20210202,000000,12.7989,13.1553,12.7989,12.9594,51835.49169264,0
+CGO.US,D,20210203,000000,13.0108,13.2387,12.9678,13.0856,41491.947641364,0
+CGO.US,D,20210204,000000,13.0632,13.2826,13.0632,13.1725,18788.82668004,0
+CGO.US,D,20210205,000000,13.333,13.3676,13.1379,13.1725,47724.197917989,0
+CGO.US,D,20210208,000000,13.2479,13.3591,13.2227,13.3425,55926.443128302,0
+CGO.US,D,20210209,000000,13.3425,13.4527,13.2995,13.4265,27469.652181309,0
+CGO.US,D,20210210,000000,13.4863,13.6871,13.3676,13.5273,29969.618578134,0
+CGO.US,D,20210211,000000,13.759,13.759,13.5029,13.6468,24334.790678137,0
+CGO.US,D,20210212,000000,13.5879,13.6888,13.4975,13.6356,27049.957608481,0
+CGO.US,D,20210216,000000,13.6468,13.7505,13.5273,13.7505,51983.241312666,0
+CGO.US,D,20210217,000000,13.7169,13.8532,13.6049,13.7328,23159.217614448,0
+CGO.US,D,20210218,000000,13.6468,13.7243,13.4863,13.6984,25096.022416099,0
+CGO.US,D,20210219,000000,13.8346,13.8775,13.6478,13.8607,35180.469307621,0
+CGO.US,D,20210222,000000,13.8683,13.8775,13.7328,13.8683,25416.146592825,0
+CGO.US,D,20210223,000000,13.8169,13.8169,13.4863,13.801,74173.521201578,0
+CGO.US,D,20210224,000000,13.801,13.8607,13.6468,13.7842,36392.444451606,0
+CGO.US,D,20210225,000000,13.7169,13.7645,13.4863,13.5432,23411.890877681,0
+CGO.US,D,20210226,000000,13.5432,13.5618,13.2211,13.4255,37016.633063747,0
+CGO.US,D,20210301,000000,13.4956,13.7077,13.4338,13.4778,21377.656978767,0
+CGO.US,D,20210302,000000,13.4684,13.7926,13.4684,13.5879,24199.888851156,0
+CGO.US,D,20210303,000000,13.4778,13.6094,13.3059,13.4778,26055.324296852,0
+CGO.US,D,20210304,000000,13.5029,13.5432,13.0341,13.1613,35431.001272014,0
+CGO.US,D,20210305,000000,13.1787,13.4161,12.4018,12.879,76391.906800818,0
+CGO.US,D,20210308,000000,12.9229,13.1695,12.8287,12.8287,47156.753725134,0
+CGO.US,D,20210309,000000,12.9809,13.1349,12.9248,13.0668,23897.965714581,0
+CGO.US,D,20210310,000000,13.1004,13.3246,13.1004,13.1657,26006.074423511,0
+CGO.US,D,20210311,000000,13.1529,13.2001,13.0641,13.091,45451.209198305,0
+CGO.US,D,20210312,000000,13.091,13.2041,13.0744,13.1695,17991.192861781,0
+CGO.US,D,20210315,000000,13.1969,13.3517,13.091,13.1349,23456.858153341,0
+CGO.US,D,20210316,000000,13.1787,13.3591,13.1004,13.2816,22671.001478709,0
+CGO.US,D,20210317,000000,13.1349,13.3591,13.0155,13.2285,55301.18386674,0
+CGO.US,D,20210318,000000,13.1173,13.3591,13.091,13.263,48752.021361654,0
+CGO.US,D,20210319,000000,13.2041,13.2397,13.091,13.2211,33406.403217881,0
+CGO.US,D,20210322,000000,13.1969,13.3591,13.1969,13.3591,17786.698822468,0
+CGO.US,D,20210323,000000,13.2722,13.3116,13.1433,13.1442,27204.131125029,0
+CGO.US,D,20210324,000000,13.3068,13.3068,13.0238,13.1173,50679.19031852,0
+CGO.US,D,20210325,000000,12.9445,12.9445,12.7157,12.8688,37261.811781038,0
+CGO.US,D,20210326,000000,12.8427,12.8772,12.2243,12.7147,45680.328174288,0
+CGO.US,D,20210329,000000,12.7147,12.7325,12.4569,12.5689,69371.658550716,0
+CGO.US,D,20210330,000000,12.4139,12.6455,12.3026,12.5775,50264.848992794,0
+CGO.US,D,20210331,000000,12.6541,12.7895,12.626,12.7838,36479.167054666,0
+CGO.US,D,20210401,000000,12.7765,13.1257,12.7765,13.1173,62184.38899102,0
+CGO.US,D,20210405,000000,13.1098,13.1173,13.0426,13.0958,41353.833866123,0
+CGO.US,D,20210406,000000,13.1004,13.4002,13.0958,13.3255,36287.520808399,0
+CGO.US,D,20210407,000000,13.4181,13.8393,13.3461,13.6926,76356.575369943,0
+CGO.US,D,20210408,000000,13.9419,13.9419,13.4796,13.7112,40326.010422458,0
+CGO.US,D,20210409,000000,13.6926,13.8999,13.6926,13.7794,22783.419667858,0
+CGO.US,D,20210412,000000,13.8487,13.9169,13.7122,13.7356,30622.714724628,0
+CGO.US,D,20210413,000000,13.8057,13.9093,13.7636,13.8131,25631.34712634,0
+CGO.US,D,20210414,000000,13.8308,13.9607,13.7794,13.8308,20016.861565332,0
+CGO.US,D,20210415,000000,13.9691,13.9691,13.7794,13.8653,21503.993610383,0
+CGO.US,D,20210416,000000,13.9344,13.9691,13.7794,13.7878,19789.883888192,0
+CGO.US,D,20210419,000000,13.8131,13.9009,13.7356,13.9009,13057.6403322,0
+CGO.US,D,20210420,000000,13.9533,13.9533,13.5665,13.6206,39094.763588905,0
+CGO.US,D,20210421,000000,13.6067,13.8813,13.6067,13.7272,21799.492850436,0
+CGO.US,D,20210422,000000,13.7448,13.8916,13.6833,13.7711,20740.620573579,0
+CGO.US,D,20210423,000000,13.8832,13.8916,13.6767,13.8832,21979.361953076,0
+CGO.US,D,20210426,000000,13.9438,13.9438,13.7692,13.8057,25675.24375258,0
+CGO.US,D,20210427,000000,13.8832,13.9299,13.7888,13.8402,11735.388297904,0
+CGO.US,D,20210428,000000,13.8224,13.8653,13.7542,13.8308,10306.07132156,0
+CGO.US,D,20210429,000000,13.9533,13.9533,13.7878,13.8224,18107.893648614,0
+CGO.US,D,20210430,000000,13.8402,13.9009,13.8224,13.9009,6590.9178324878,0
+CGO.US,D,20210503,000000,13.9093,13.9344,13.8224,13.8617,24912.941365197,0
+CGO.US,D,20210504,000000,13.8589,13.8738,13.6497,13.8589,18573.626146525,0
+CGO.US,D,20210505,000000,13.9783,13.9783,13.8916,13.9093,18269.561711108,0
+CGO.US,D,20210506,000000,13.9691,13.9783,13.8589,13.9093,12791.048626499,0
+CGO.US,D,20210507,000000,13.9783,13.9944,13.8224,13.8234,35775.750385408,0
+CGO.US,D,20210510,000000,13.9093,13.9093,13.8224,13.8224,24482.540298163,0
+CGO.US,D,20210511,000000,13.7199,13.8832,13.5637,13.8832,53015.347354012,0
+CGO.US,D,20210512,000000,13.8653,13.8653,13.4338,13.5283,31266.175026338,0
+CGO.US,D,20210513,000000,13.8598,13.8598,13.3209,13.4601,24532.860820926,0
+CGO.US,D,20210514,000000,13.6759,13.842,13.4069,13.7122,29957.84143451,0
+CGO.US,D,20210517,000000,13.659,13.7179,13.5273,13.6076,11610.122315709,0
+CGO.US,D,20210518,000000,13.7028,13.7028,13.4601,13.5189,17132.532026554,0
+CGO.US,D,20210519,000000,13.5124,13.5451,12.9632,13.4152,25588.521149522,0
+CGO.US,D,20210520,000000,13.4601,13.6897,13.4377,13.4507,34498.465626774,0
+CGO.US,D,20210521,000000,13.6347,13.6347,13.3517,13.4778,47641.757912612,0
+CGO.US,D,20210524,000000,13.6076,13.7028,13.5171,13.6759,20398.012759024,0
+CGO.US,D,20210525,000000,13.8075,13.9111,13.6888,13.7654,16779.217717795,0
+CGO.US,D,20210526,000000,13.9204,14.0953,13.7898,13.9466,60134.095350797,0
+CGO.US,D,20210527,000000,14.0242,14.0418,13.7208,13.9111,14832.77707136,0
+CGO.US,D,20210528,000000,13.9374,14.0858,13.9374,13.9374,14337.066389676,0
+CGO.US,D,20210601,000000,14.0953,14.0953,13.8765,14.0858,14655.049267559,0
+CGO.US,D,20210602,000000,14.1279,14.1279,14.0242,14.0242,10762.167974685,0
+CGO.US,D,20210603,000000,13.9989,14.1279,13.9989,14.1279,18076.84481542,0
+CGO.US,D,20210604,000000,14.2083,14.3567,14.0763,14.1279,24442.926269606,0
+CGO.US,D,20210607,000000,14.1718,14.2332,14.0858,14.1634,27104.560728925,0
+CGO.US,D,20210608,000000,14.1634,14.2755,14.1372,14.154,19940.845456479,0
+CGO.US,D,20210609,000000,14.1203,14.5546,14.1203,14.1718,15764.242067178,0
+CGO.US,D,20210610,000000,14.3632,14.4314,14.1811,14.2176,34217.955478607,0
+CGO.US,D,20210611,000000,14.1905,14.2942,14.0139,14.0325,10416.348211869,0
+CGO.US,D,20210614,000000,14.127,14.2083,14.0213,14.154,18012.605850191,0
+CGO.US,D,20210615,000000,14.1363,14.2942,14.0851,14.2513,20506.148350492,0
+CGO.US,D,20210616,000000,14.1718,14.2942,14.127,14.127,16265.305995962,0
+CGO.US,D,20210617,000000,14.1099,14.2221,14.0681,14.0851,15152.901248082,0
+CGO.US,D,20210618,000000,13.954,14.2176,13.7179,13.9093,31713.706484101,0
+CGO.US,D,20210621,000000,14.0232,14.3024,14.0232,14.0505,17858.432333642,0
+CGO.US,D,20210622,000000,14.0754,14.127,13.9093,14.127,19234.216838961,0
+CGO.US,D,20210623,000000,14.0505,14.3483,14.0476,14.0754,30454.622765612,0
+CGO.US,D,20210624,000000,14.1718,14.1718,13.8748,14.0681,17277.06969832,0
+CGO.US,D,20210625,000000,14.0232,14.1027,14.0046,14.0046,9069.4712409038,0
+CGO.US,D,20210628,000000,14.1099,14.1099,14.0411,14.0681,14909.863829633,0
+CGO.US,D,20210629,000000,14.1099,14.2576,14.1027,14.1634,14977.314743124,0
+CGO.US,D,20210630,000000,14.2083,14.2737,14.1718,14.1718,16476.223931798,0
+CGO.US,D,20210701,000000,14.3119,14.3474,13.9971,14.2342,28280.133792614,0
+CGO.US,D,20210702,000000,14.2513,14.3119,13.9971,14.2513,11272.867748255,0
+CGO.US,D,20210706,000000,14.3306,14.3306,14.127,14.1718,12269.642358725,0
+CGO.US,D,20210707,000000,14.1718,14.4333,14.1718,14.2576,20914.065779697,0
+CGO.US,D,20210708,000000,14.1718,14.2942,14.127,14.1634,9893.871294675,0
+CGO.US,D,20210709,000000,14.2576,14.2576,13.9662,14.1811,29507.098028486,0
+CGO.US,D,20210712,000000,14.2176,14.2912,14.1811,14.2678,11793.203366609,0
+CGO.US,D,20210713,000000,14.2342,14.2773,14.1811,14.1811,27998.552995027,0
+CGO.US,D,20210714,000000,14.2586,14.3586,14.1099,14.2513,19295.243855926,0
+CGO.US,D,20210715,000000,14.2773,14.3314,14.0578,14.2083,14081.181178179,0
+CGO.US,D,20210716,000000,14.1905,14.3577,14.0401,14.1811,13525.51412895,0
+CGO.US,D,20210719,000000,14.1195,14.1446,13.5749,13.9169,19278.1134652,0
+CGO.US,D,20210720,000000,13.9598,14.2342,13.8019,14.1195,34584.117580412,0
+CGO.US,D,20210721,000000,14.2342,14.3586,13.8374,14.34,13533.008674894,0
+CGO.US,D,20210722,000000,14.34,14.4538,13.9877,14.0223,20560.751470937,0
+CGO.US,D,20210723,000000,14.1718,14.3314,14.0401,14.2678,18925.869805863,0
+CGO.US,D,20210726,000000,14.2858,14.507,14.0315,14.2773,16811.33720041,0
+CGO.US,D,20210727,000000,14.3034,14.3586,14.0037,14.1017,29377.549448607,0
+CGO.US,D,20210728,000000,14.1017,14.3632,14.0671,14.3492,18502.96328477,0
+CGO.US,D,20210729,000000,14.3744,14.3903,14.1363,14.1905,28668.779532249,0
+CGO.US,D,20210730,000000,14.1634,14.3838,14.0934,14.0934,10303.93002272,0
+CGO.US,D,20210802,000000,14.2342,14.3268,14.1099,14.154,20160.328587678,0
+CGO.US,D,20210803,000000,13.9524,14.2176,13.9524,14.0934,31622.701283357,0
+CGO.US,D,20210804,000000,14.1099,14.1988,14.0754,14.1634,26263.030284426,0
+CGO.US,D,20210805,000000,14.2176,14.2342,14.0496,14.1988,13182.906314396,0
+CGO.US,D,20210806,000000,14.225,14.2952,14.1905,14.2952,16986.923705368,0
+CGO.US,D,20210809,000000,14.4725,14.507,14.2167,14.507,27880.781558774,0
+CGO.US,D,20210810,000000,14.5415,14.5415,14.3492,14.4352,19308.091648974,0
+CGO.US,D,20210811,000000,14.5239,14.6127,14.3932,14.6127,45862.338575771,0
+CGO.US,D,20210812,000000,14.6742,14.6742,14.4081,14.48,21950.454418724,0
+CGO.US,D,20210813,000000,14.5668,14.6127,14.4436,14.6127,4935.6938284225,0
+CGO.US,D,20210816,000000,14.5229,14.806,14.4528,14.48,22011.481435692,0
+CGO.US,D,20210817,000000,14.4715,14.507,14.1251,14.2307,43418.045948811,0
+CGO.US,D,20210818,000000,14.2054,14.338,14.1427,14.1465,11885.279216773,0
+CGO.US,D,20210819,000000,14.1783,14.2755,14.0374,14.0987,10655.103032637,0
+CGO.US,D,20210820,000000,14.0803,14.3296,14.028,14.2661,10989.145651827,0
+CGO.US,D,20210823,000000,14.3014,14.3763,14.1289,14.2411,23003.973448479,0
+CGO.US,D,20210824,000000,14.311,14.6482,14.2221,14.6482,25326.212041503,0
+CGO.US,D,20210825,000000,14.7087,15.0731,14.5874,14.7452,52278.740552718,0
+CGO.US,D,20210826,000000,14.8069,14.834,14.6127,14.7891,26788.719149882,0
+CGO.US,D,20210827,000000,14.834,14.905,14.7004,14.7004,19739.563365428,0
+CGO.US,D,20210830,000000,14.8246,15.0553,14.6127,15.0553,18448.360164326,0
+CGO.US,D,20210831,000000,15.0553,15.0553,14.7452,14.934,37470.588418033,0
+CGO.US,D,20210901,000000,14.931,15.4103,14.8164,15.0469,108060.64600925,0
+CGO.US,D,20210902,000000,15.1076,15.3432,14.931,15.0983,20348.762885682,0
+CGO.US,D,20210903,000000,15.1348,15.1348,14.9636,15.0469,9305.0141134098,0
+CGO.US,D,20210907,000000,15.1348,15.3207,15.0199,15.3207,20325.208598431,0
+CGO.US,D,20210908,000000,15.3384,15.4711,14.931,15.0387,47909.420267732,0
+CGO.US,D,20210909,000000,15.0983,15.3467,14.7836,15.0292,21479.36867371,0
+CGO.US,D,20210910,000000,15.089,15.089,14.7676,14.7724,22214.904825583,0
+CGO.US,D,20210913,000000,14.9153,15.3422,14.4193,14.4249,40460.912249439,0
+CGO.US,D,20210914,000000,14.5303,14.6556,14.4865,14.5492,19817.720773125,0
+CGO.US,D,20210915,000000,14.5752,14.75,14.4324,14.4324,26572.447966944,0
+CGO.US,D,20210916,000000,14.4865,14.7359,14.4865,14.6024,8644.4234209723,0
+CGO.US,D,20210917,000000,14.7546,14.7546,14.4782,14.6388,11252.525409266,0
+CGO.US,D,20210920,000000,14.4865,14.5838,14.0754,14.3885,22591.773421594,0
+CGO.US,D,20210921,000000,14.3614,14.5847,14.2503,14.3082,41483.382445998,0
+CGO.US,D,20210922,000000,14.3698,14.6388,14.2109,14.3034,18732.082260755,0
+CGO.US,D,20210923,000000,14.2998,14.5658,14.2548,14.2548,21726.688689842,0
+CGO.US,D,20210924,000000,14.3176,14.3969,14.2372,14.2548,9883.1648004701,0
+CGO.US,D,20210927,000000,14.2634,14.5044,14.2634,14.2727,6787.9173258564,0
+CGO.US,D,20210928,000000,14.2548,14.2902,13.9886,14.1455,28093.840793451,0
+CGO.US,D,20210929,000000,14.1661,14.4324,14.1177,14.1661,15953.747014604,0
+CGO.US,D,20210930,000000,14.1661,14.3698,14.1129,14.1661,14252.485085456,0
+CGO.US,D,20211001,000000,14.1661,14.4324,14.1661,14.4155,8839.2816155001,0
+CGO.US,D,20211004,000000,14.4155,14.4603,14.0139,14.0822,16240.681059292,0
+CGO.US,D,20211005,000000,14.0851,14.184,14.0139,14.0139,11857.44233184,0
+CGO.US,D,20211006,000000,13.9515,14.1661,13.9515,14.0111,14343.4902862,0
+CGO.US,D,20211007,000000,14.1129,14.2279,14.0505,14.1221,9059.8353961194,0
+CGO.US,D,20211008,000000,14.1475,14.1793,13.9281,14.0315,15794.220250951,0
+CGO.US,D,20211011,000000,13.9963,14.0588,13.9783,13.9963,16769.581873011,0
+CGO.US,D,20211012,000000,14.0401,14.0851,13.8065,13.816,58484.224593833,0
+CGO.US,D,20211013,000000,13.6814,13.8972,13.461,13.7542,46426.570820364,0
+CGO.US,D,20211014,000000,13.8972,13.9316,13.6814,13.6814,114093.75549368,0
+CGO.US,D,20211015,000000,13.7973,13.8346,13.6814,13.7711,38591.558361276,0
+CGO.US,D,20211018,000000,13.7,13.8346,13.7,13.8346,38588.346413016,0
+CGO.US,D,20211019,000000,13.9066,14.013,13.9066,13.9783,13535.149973734,0
+CGO.US,D,20211020,000000,13.9783,14.2894,13.9645,14.2195,35335.713473591,0
+CGO.US,D,20211021,000000,14.0401,14.1475,14.0401,14.0754,22487.920427806,0
+CGO.US,D,20211022,000000,14.1221,14.2289,14.1129,14.1299,15511.568803945,0
+CGO.US,D,20211025,000000,14.2195,14.2912,14.1241,14.1661,16728.897195034,0
+CGO.US,D,20211026,000000,14.2464,14.6052,14.2119,14.2556,26381.8723701,0
+CGO.US,D,20211027,000000,14.2556,14.4436,14.1661,14.1661,17580.063484316,0
+CGO.US,D,20211028,000000,14.2289,14.2998,14.1746,14.2195,11361.731650155,0
+CGO.US,D,20211029,000000,14.1299,14.2643,14.0944,14.2195,18254.572619219,0
+CGO.US,D,20211101,000000,14.3186,14.3903,14.2128,14.283,21736.324534627,0
+CGO.US,D,20211102,000000,14.2912,14.5219,14.2912,14.3371,13182.906314396,0
+CGO.US,D,20211103,000000,14.3987,14.409,14.2556,14.3186,57368.607897692,0
+CGO.US,D,20211104,000000,14.3464,14.507,14.3186,14.3623,35020.942543969,0
+CGO.US,D,20211105,000000,14.4715,14.5287,14.3903,14.4585,21296.28762281,0
+CGO.US,D,20211108,000000,14.5425,14.6406,14.507,14.552,17298.48268673,0
+CGO.US,D,20211109,000000,14.5614,14.5996,14.4174,14.4343,27279.076584462,0
+CGO.US,D,20211110,000000,14.4623,14.5529,14.3614,14.3614,8691.5319954735,0
+CGO.US,D,20211111,000000,14.4174,14.5529,14.4174,14.5434,21417.271007324,0
+CGO.US,D,20211112,000000,14.5529,14.8144,14.4623,14.6248,33137.670213342,0
+CGO.US,D,20211115,000000,14.6966,14.7443,14.3623,14.5883,17637.878553023,0
+CGO.US,D,20211116,000000,14.5883,14.7145,14.5883,14.6351,11416.334770601,0
+CGO.US,D,20211117,000000,14.6966,14.7322,14.48,14.6342,13948.420650042,0
+CGO.US,D,20211118,000000,14.6154,14.6604,14.4715,14.5696,9398.1606129918,0
+CGO.US,D,20211119,000000,14.6154,14.6154,14.4258,14.5341,21871.226361608,0
+CGO.US,D,20211122,000000,14.6248,14.7415,14.5434,14.5614,41715.713370242,0
+CGO.US,D,20211123,000000,14.5529,14.5529,14.3082,14.4258,23143.15787314,0
+CGO.US,D,20211124,000000,14.4174,14.579,14.282,14.579,12097.267802027,0
+CGO.US,D,20211126,000000,14.3623,14.3623,13.9028,14.1279,19137.858391116,0
+CGO.US,D,20211129,000000,14.2634,14.2902,14.1913,14.2727,20971.880848404,0
+CGO.US,D,20211130,000000,14.3176,14.3176,13.9851,14.0832,37211.491258274,0
+CGO.US,D,20211201,000000,14.3623,14.3987,13.9111,13.9111,15541.546987718,0
+CGO.US,D,20211202,000000,13.9111,14.1203,13.9111,14.0289,22397.985876486,0
+CGO.US,D,20211203,000000,14.0651,14.1251,13.8495,13.9934,28030.672477641,0
+CGO.US,D,20211206,000000,13.9934,14.0925,13.8122,13.815,26893.64279309,0
+CGO.US,D,20211207,000000,13.9757,14.1913,13.9607,14.0745,19955.834548365,0
+CGO.US,D,20211208,000000,14.1455,14.3176,14.0289,14.2727,15891.649348214,0
+CGO.US,D,20211209,000000,14.1372,14.352,14.0383,14.1372,15864.883112703,0
+CGO.US,D,20211210,000000,14.1203,14.3848,14.0289,14.1455,16208.561576679,0
+CGO.US,D,20211213,000000,14.1644,14.1644,13.9559,14.0549,7238.6607318794,0
+CGO.US,D,20211214,000000,13.8916,13.8916,13.2479,13.7823,49412.612054089,0
+CGO.US,D,20211215,000000,13.774,13.8738,13.6292,13.8571,20666.745763566,0
+CGO.US,D,20211216,000000,13.8832,13.9841,13.801,13.8281,15840.258176031,0
+CGO.US,D,20211217,000000,13.7208,13.7515,13.3564,13.5563,64334.253027349,0
+CGO.US,D,20211220,000000,13.5656,13.5656,13.32,13.3751,29213.740087275,0
+CGO.US,D,20211221,000000,12.9678,13.6337,12.9678,13.6103,38387.064321964,0
+CGO.US,D,20211222,000000,13.547,13.759,13.547,13.7561,12211.827290018,0
+CGO.US,D,20211223,000000,13.7823,14.028,13.7823,13.9559,15062.966696761,0
+CGO.US,D,20211227,000000,13.9559,14.1325,13.9466,14.1203,21770.585316084,0
+CGO.US,D,20211228,000000,14.1372,14.182,14.0738,14.1109,17702.117518251,0
+CGO.US,D,20211229,000000,14.1109,14.168,14.028,14.0738,14676.462255968,0
+CGO.US,D,20211230,000000,14.1109,14.1203,13.8272,14.0008,24810.159020832,0
+CGO.US,D,20211231,000000,14.0046,14.0642,14.0046,14.0549,8525.5813352988,0
+CGO.US,D,20220103,000000,14.0642,14.1652,13.9925,14.0642,44453.363938417,0
+CGO.US,D,20220104,000000,14.2016,14.2109,13.9179,14.0925,58877.152931149,0
+CGO.US,D,20220105,000000,14.1017,14.1017,13.8177,13.8551,31325.060744464,0
+CGO.US,D,20220106,000000,13.9831,13.9831,13.6992,13.8636,37145.110994205,0
+CGO.US,D,20220107,000000,14.0091,14.1017,13.8272,14.0457,40854.911236176,0
+CGO.US,D,20220110,000000,14.0642,14.0642,13.7448,13.9739,21408.70581196,0
+CGO.US,D,20220111,000000,13.8636,14.0738,13.8365,13.9783,21696.710506069,0
+CGO.US,D,20220112,000000,14.0549,14.0738,13.9617,13.9925,6766.5043374468,0
+CGO.US,D,20220113,000000,14.0008,14.0832,13.8187,13.9364,29968.547928715,0
+CGO.US,D,20220114,000000,13.8907,13.9271,13.6171,13.8822,26806.920190031,0
+CGO.US,D,20220118,000000,13.7356,13.8085,13.6897,13.7272,28433.236659743,0
+CGO.US,D,20220119,000000,13.8729,13.8729,13.5618,13.5807,26381.8723701,0
+CGO.US,D,20220120,000000,13.6449,13.8636,13.4796,13.5077,22894.76720759,0
+CGO.US,D,20220121,000000,13.4433,13.6094,12.8717,12.9678,31949.249356604,0
+CGO.US,D,20220124,000000,12.6484,12.795,11.7798,12.5567,131284.10258893,0
+CGO.US,D,20220125,000000,12.3459,12.5932,12.2217,12.456,34431.014713282,0
+CGO.US,D,20220126,000000,12.6298,12.795,12.201,12.5112,33329.316459606,0
+CGO.US,D,20220127,000000,12.4737,12.7025,12.3372,12.3372,42398.787700511,0
+CGO.US,D,20220128,000000,12.3372,12.5475,12.2553,12.4923,27024.262022389,0
+CGO.US,D,20220131,000000,12.4737,12.8034,12.3372,12.739,32524.188095406,0
+CGO.US,D,20220201,000000,12.7307,12.9771,12.7119,12.795,28082.063649825,0
+CGO.US,D,20220202,000000,13.0229,13.0818,12.9229,13.0229,24652.773556021,0
+CGO.US,D,20220203,000000,12.895,13.2294,12.7531,12.8034,23669.917388019,0
+CGO.US,D,20220204,000000,12.739,12.7857,12.6111,12.6577,38958.791112502,0
+CGO.US,D,20220207,000000,12.6577,12.9865,12.584,12.6755,29010.316697382,0
+CGO.US,D,20220208,000000,12.7213,12.895,12.7213,12.895,32892.491496049,0
+CGO.US,D,20220209,000000,13.0593,13.2966,12.9417,13.2966,63197.223342796,0
+CGO.US,D,20220210,000000,13.1695,13.3975,13.051,13.0593,44261.717692149,0
+CGO.US,D,20220211,000000,13.2807,13.3442,12.8287,13.1145,34992.035009617,0
+CGO.US,D,20220214,000000,12.9482,13.2435,12.526,12.5439,41075.465016794,0
+CGO.US,D,20220215,000000,12.7745,12.9575,12.7185,12.922,31086.305923698,0
+CGO.US,D,20220216,000000,12.8753,13.0958,12.7792,12.9034,20972.951497824,0
+CGO.US,D,20220217,000000,12.8848,12.9268,12.7371,12.7371,15508.356855684,0
+CGO.US,D,20220218,000000,12.7931,12.8753,12.526,12.585,39254.290352555,0
+CGO.US,D,20220222,000000,12.4888,12.6475,12.2543,12.3046,34926.725394966,0
+CGO.US,D,20220223,000000,12.3785,12.3879,12.1019,12.1384,30037.069491627,0
+CGO.US,D,20220224,000000,11.679,12.1759,11.5688,12.1384,31889.292989058,0
+CGO.US,D,20220225,000000,12.1477,12.6268,12.1477,12.6084,25304.799053094,0
+CGO.US,D,20220228,000000,12.5801,12.5801,12.3148,12.4981,15249.259695926,0
+CGO.US,D,20220301,000000,12.4699,12.5345,12.3234,12.4981,37660.093365458,0
+CGO.US,D,20220302,000000,12.5439,12.6821,12.4961,12.5625,19729.927520644,0
+CGO.US,D,20220303,000000,12.6455,12.6455,12.3328,12.5166,33290.77308047,0
+CGO.US,D,20220304,000000,12.4699,12.4699,12.2682,12.4606,30680.529793335,0
+CGO.US,D,20220307,000000,12.4337,12.4654,11.9917,12.1301,21420.482955585,0
+CGO.US,D,20220308,000000,12.2131,12.2131,11.8264,11.9646,43528.322839119,0
+CGO.US,D,20220309,000000,12.1301,12.2861,12.0189,12.0189,15529.769844091,0
+CGO.US,D,20220310,000000,11.8172,12.2924,11.8172,11.9179,30435.351076043,0
+CGO.US,D,20220311,000000,12.2243,12.2794,12.0207,12.1963,17497.623478939,0
+CGO.US,D,20220314,000000,12.2338,12.269,11.8806,12.1683,15612.209849468,0
+CGO.US,D,20220315,000000,11.9367,12.1449,11.891,11.9646,30176.253916287,0
+CGO.US,D,20220316,000000,12.1777,12.2983,12.0395,12.1683,12668.994592563,0
+CGO.US,D,20220317,000000,12.2617,12.4932,12.1496,12.4932,18919.445909339,0
+CGO.US,D,20220318,000000,12.6044,12.7989,12.6044,12.7249,27483.570623776,0
+CGO.US,D,20220321,000000,12.7809,12.7989,12.6419,12.6419,15814.562589941,0
+CGO.US,D,20220322,000000,12.8641,12.8641,12.6605,12.7249,12526.598219641,0
+CGO.US,D,20220323,000000,12.6969,13.0593,12.6138,12.8091,42706.06408419,0
+CGO.US,D,20220324,000000,12.8829,13.56,12.7531,13.56,38921.318382785,0
+CGO.US,D,20220325,000000,13.4947,13.6058,13.4489,13.5413,47352.682569081,0
+CGO.US,D,20220328,000000,13.4947,13.5133,13.1052,13.3649,24905.446819255,0
+CGO.US,D,20220329,000000,13.4395,13.5879,13.263,13.4021,20518.996143538,0
+CGO.US,D,20220330,000000,13.5695,13.7199,13.4114,13.4303,27307.984118815,0
+CGO.US,D,20220331,000000,13.8383,13.8383,13.3554,13.3554,18203.181447036,0
+CGO.US,D,20220401,000000,13.4581,13.6245,13.3321,13.6245,9065.1886432217,0
+CGO.US,D,20220404,000000,13.3741,13.6526,13.2163,13.4854,52265.892759673,0
+CGO.US,D,20220405,000000,13.4854,13.5964,13.1705,13.4947,25759.825056798,0
+CGO.US,D,20220406,000000,13.4114,13.4303,13.1593,13.1797,31334.69658925,0
+CGO.US,D,20220407,000000,13.2071,13.4759,13.1657,13.3283,13423.802434005,0
+CGO.US,D,20220408,000000,13.5506,13.7673,13.2601,13.4759,21120.70111785,0
+CGO.US,D,20220411,000000,13.4759,13.6337,13.263,13.263,17379.852042686,0
+CGO.US,D,20220412,000000,13.786,13.786,13.2021,13.2163,31465.315818546,0
+CGO.US,D,20220413,000000,13.2347,13.5114,13.1553,13.2538,19194.602810403,0
+CGO.US,D,20220414,000000,13.291,13.4871,13.291,13.3751,17307.047882092,0
+CGO.US,D,20220418,000000,13.4216,13.8172,13.3658,13.4313,15686.084659484,0
+CGO.US,D,20220419,000000,13.291,13.5339,12.8519,13.0481,66738.931625751,0
+CGO.US,D,20220420,000000,13.0481,13.2113,12.9734,12.9829,17727.813104343,0
+CGO.US,D,20220421,000000,13.151,13.2547,12.7257,12.824,23169.924108652,0
+CGO.US,D,20220422,000000,12.8146,12.8707,12.4971,12.5998,13446.286071834,0
+CGO.US,D,20220425,000000,12.2729,12.4503,12.245,12.3382,26811.202787711,0
+CGO.US,D,20220426,000000,12.245,12.4503,12.245,12.245,19219.227747073,0
+CGO.US,D,20220427,000000,12.3382,12.3382,11.9461,11.9461,12042.664681583,0
+CGO.US,D,20220428,000000,12.1423,12.1983,11.9086,12.058,28027.46052938,0
+CGO.US,D,20220429,000000,12.0395,12.2355,11.9834,12.002,25044.631243915,0
+CGO.US,D,20220502,000000,12.0115,12.1213,11.8246,11.8339,12974.129677401,0
+CGO.US,D,20220503,000000,11.9273,12.2637,11.9273,12.1234,25074.60942769,0
+CGO.US,D,20220504,000000,12.0863,12.245,11.9273,11.9273,28174.139499987,0
+CGO.US,D,20220505,000000,11.8901,12.114,11.8152,11.9461,53436.112576261,0
+CGO.US,D,20220506,000000,11.6752,12.2075,11.5536,11.7499,24884.033830844,0
+CGO.US,D,20220509,000000,11.6099,11.7471,11.2997,11.3295,20146.410145212,0
+CGO.US,D,20220510,000000,11.3856,11.6566,11.3296,11.3388,23096.049298639,0
+CGO.US,D,20220511,000000,11.3482,11.8123,11.068,11.0868,30965.322539181,0
+CGO.US,D,20220512,000000,11.0678,11.2095,10.9304,10.9454,49224.580941828,0
+CGO.US,D,20220513,000000,11.1434,11.3599,11.002,11.002,25105.417432923,0
+CGO.US,D,20220516,000000,11.0585,11.347,10.8711,11.3034,17813.083521102,0
+CGO.US,D,20220517,000000,11.3129,11.3375,10.8889,11.2845,28552.528833662,0
+CGO.US,D,20220518,000000,11.0113,11.2845,10.9737,11.0113,18941.595815214,0
+CGO.US,D,20220519,000000,11.0302,11.2468,10.936,11.2468,29055.741277134,0
+CGO.US,D,20220520,000000,11.2657,11.7742,10.9831,11.162,27729.765872292,0
+CGO.US,D,20220523,000000,11.1434,11.459,10.9454,11.2468,17866.165002481,0
+CGO.US,D,20220524,000000,11.1338,11.2581,10.9643,11.0868,29532.412979916,0
+CGO.US,D,20220525,000000,11.0491,11.3893,11.0491,11.0678,23502.356695282,0
+CGO.US,D,20220526,000000,11.1338,11.3638,11.1338,11.2939,10263.835239407,0
+CGO.US,D,20220527,000000,11.4069,11.5765,11.3504,11.5765,15908.51996923,0
+CGO.US,D,20220531,000000,11.5012,11.6236,11.3976,11.5105,44416.460358535,0
+CGO.US,D,20220601,000000,11.6142,11.6142,11.3976,11.5765,11685.357310731,0
+CGO.US,D,20220602,000000,11.5105,11.586,11.5105,11.5389,25240.244395626,0
+CGO.US,D,20220603,000000,11.4824,11.5601,11.4448,11.4634,15516.778636655,0
+CGO.US,D,20220606,000000,11.52,11.6612,11.52,11.586,21810.119068926,0
+CGO.US,D,20220607,000000,11.4824,11.586,11.4824,11.5341,21535.156995385,0
+CGO.US,D,20220608,000000,11.52,11.6612,11.52,11.5765,27657.575057616,0
+CGO.US,D,20220609,000000,11.5577,11.6896,11.4163,11.4919,27552.473724486,0
+CGO.US,D,20220610,000000,11.3114,11.3114,11.0739,11.1023,26783.322762056,0
+CGO.US,D,20220613,000000,10.922,11.0929,10.4756,10.5895,40800.949680767,0
+CGO.US,D,20220614,000000,10.6465,10.77,10.4911,10.5895,19328.594407479,0
+CGO.US,D,20220615,000000,10.7035,10.9884,10.5231,10.5325,20782.687607716,0
+CGO.US,D,20220616,000000,10.5325,10.5707,9.87724,10.0671,65630.038569081,0
+CGO.US,D,20220617,000000,10.2002,10.3901,9.89237,9.97228,47376.483377706,0
+CGO.US,D,20220621,000000,10.1147,10.3901,9.77272,10.1621,31371.98182551,0
+CGO.US,D,20220622,000000,9.9817,10.2097,9.9817,10.0387,16192.97561653,0
+CGO.US,D,20220623,000000,10.0577,10.1147,9.81072,9.97228,47924.005799229,0
+CGO.US,D,20220624,000000,10.0671,10.2667,10.0488,10.2381,14375.622348168,0
+CGO.US,D,20220627,000000,10.2381,10.3045,10.1241,10.2097,23052.799801567,0
+CGO.US,D,20220628,000000,10.1906,10.4471,10.0103,10.0339,31646.795964004,0
+CGO.US,D,20220629,000000,10.0387,10.3169,9.96435,10.0292,30234.819873116,0
+CGO.US,D,20220630,000000,9.9817,10.1337,9.89611,10.0861,15950.802237779,0
+CGO.US,D,20220701,000000,9.94363,10.7035,9.94363,10.7035,27577.230273263,0
+CGO.US,D,20220705,000000,10.5231,10.5474,10.295,10.4376,21597.653673596,0
+CGO.US,D,20220706,000000,10.4661,10.5609,10.3872,10.4471,10003.866397857,0
+CGO.US,D,20220707,000000,10.4755,10.7415,10.4661,10.5136,8902.5039884099,0
+CGO.US,D,20220708,000000,10.9409,10.9409,10.4945,10.8839,11690.65662724,0
+CGO.US,D,20220711,000000,10.8935,10.8935,10.6181,10.77,16564.659106524,0
+CGO.US,D,20220712,000000,10.655,10.8946,10.607,10.6741,12903.597806597,0
+CGO.US,D,20220713,000000,10.4346,10.7987,10.3676,10.6502,22846.381396328,0
+CGO.US,D,20220714,000000,10.6069,10.6069,10.291,10.3291,9558.7230920916,0
+CGO.US,D,20220715,000000,10.4346,10.4633,10.2046,10.2518,17803.500079483,0
+CGO.US,D,20220718,000000,10.2525,10.3962,10.2334,10.2621,15604.54500196,0
+CGO.US,D,20220719,000000,10.4346,10.7604,10.3005,10.5399,33129.392492123,0
+CGO.US,D,20220720,000000,10.5399,10.7364,10.4059,10.4155,24212.50963386,0
+CGO.US,D,20220721,000000,10.4346,10.7316,10.4346,10.6263,15549.231941159,0
+CGO.US,D,20220722,000000,10.6837,10.7796,10.4921,10.5783,8338.7048264888,0
+CGO.US,D,20220725,000000,10.6934,10.7987,10.5147,10.5593,25117.34781716,0
+CGO.US,D,20220726,000000,10.4441,10.6263,10.4441,10.5017,12526.842807553,0
+CGO.US,D,20220727,000000,10.5688,10.8103,10.5017,10.6263,34756.431393813,0
+CGO.US,D,20220728,000000,10.6741,10.8467,10.6741,10.8178,10459.386704766,0
+CGO.US,D,20220729,000000,10.9042,11.0669,10.6947,11.0191,54248.545291726,0
+CGO.US,D,20220801,000000,11.0383,11.0669,10.7796,11.0669,35079.960617368,0
+CGO.US,D,20220802,000000,10.9425,11.0669,10.9042,10.9329,38999.882435677,0
+CGO.US,D,20220803,000000,11.0383,11.0669,10.8753,11.0574,27050.174017243,0
+CGO.US,D,20220804,000000,11.058,11.0669,10.9232,11.0479,28375.600191165,0
+CGO.US,D,20220805,000000,10.9042,10.9904,10.8372,10.952,20199.70361911,0
+CGO.US,D,20220808,000000,10.9616,11.0669,10.9232,10.9711,30554.726058212,0
+CGO.US,D,20220809,000000,10.885,11.1819,10.885,11.0191,36836.41120848,0
+CGO.US,D,20220810,000000,11.4791,11.4791,11.0862,11.3544,33421.61243598,0
+CGO.US,D,20220811,000000,11.3642,11.625,11.3642,11.4028,29054.042778358,0
+CGO.US,D,20220812,000000,11.3642,11.5834,11.2572,11.393,25402.108137924,0
+CGO.US,D,20220815,000000,11.4704,11.5525,11.34,11.3834,26534.218224813,0
+CGO.US,D,20220816,000000,11.4222,11.4704,11.2192,11.2578,15982.000166297,0
+CGO.US,D,20220817,000000,11.2482,11.3544,11.1902,11.2482,39941.54755365,0
+CGO.US,D,20220818,000000,11.2192,11.3544,11.026,11.3544,42770.787935329,0
+CGO.US,D,20220819,000000,11.2288,11.3834,10.968,10.968,32597.319686503,0
+CGO.US,D,20220822,000000,10.9197,11.2192,10.7311,11.0548,52222.975808869,0
+CGO.US,D,20220823,000000,11.0065,11.2192,10.823,11.0743,7865.7849821306,0
+CGO.US,D,20220824,000000,11.0065,11.3352,11.0065,11.1129,16021.323917031,0
+CGO.US,D,20220825,000000,11.1805,11.3352,11.1805,11.2192,23284.834611619,0
+CGO.US,D,20220826,000000,11.2192,11.3738,10.9776,10.9776,27241.01090246,0
+CGO.US,D,20220829,000000,10.9776,11.0548,10.8906,11.0356,16448.710997364,0
+CGO.US,D,20220830,000000,10.9969,11.0742,10.968,11.0162,7893.7255418618,0
+CGO.US,D,20220831,000000,11.0548,11.1902,11.026,11.1169,19596.68072709,0
+CGO.US,D,20220901,000000,11.0162,11.1515,10.968,11.0356,15503.906144229,0
+CGO.US,D,20220902,000000,11.1902,11.3255,11.0993,11.1999,19179.642002211,0
+CGO.US,D,20220906,000000,11.5671,11.5864,11.3834,11.5574,58314.01783029,0
+CGO.US,D,20220907,000000,11.451,11.8763,11.451,11.596,26494.894474081,0
+CGO.US,D,20220908,000000,11.6444,11.8667,11.5864,11.6251,16173.444742234,0
+CGO.US,D,20220909,000000,11.8376,11.9826,11.6637,11.9826,37692.849913054,0
+CGO.US,D,20220912,000000,12.1093,12.3722,11.9339,12.1872,41163.279406091,0
+CGO.US,D,20220913,000000,11.9728,12.0215,11.6749,12.0215,27772.716082173,0
+CGO.US,D,20220914,000000,12.0313,12.1852,11.7098,12.1093,14782.483896339,0
+CGO.US,D,20220915,000000,12.0021,12.0021,11.7877,11.7975,17141.358140753,0
+CGO.US,D,20220916,000000,11.7975,12.0438,11.5442,11.778,43697.683457203,0
+CGO.US,D,20220919,000000,12.0313,12.0605,11.7126,11.9533,41936.226449626,0
+CGO.US,D,20220920,000000,11.9631,11.9631,11.7098,11.7975,17938.940946631,0
+CGO.US,D,20220921,000000,11.8949,11.9631,11.5442,11.6124,28890.56379852,0
+CGO.US,D,20220922,000000,11.5929,11.5929,10.8623,11.0863,19056.788662978,0
+CGO.US,D,20220923,000000,10.9694,11.0226,10.5798,10.7259,31905.365215334,0
+CGO.US,D,20220926,000000,10.4823,10.4823,9.75167,9.80039,97065.93012442,0
+CGO.US,D,20220927,000000,9.81987,10.0824,9.5471,9.62503,32109.636744768,0
+CGO.US,D,20220928,000000,9.5958,9.85886,9.5471,9.74194,31742.153289808,0
+CGO.US,D,20220929,000000,9.65426,9.66391,9.42045,9.5471,47120.001442787,0
+CGO.US,D,20220930,000000,9.58606,10.0655,9.12216,9.56171,33031.424852462,0
+CGO.US,D,20221003,000000,9.61529,9.75167,9.4789,9.63478,25391.259055612,0
+CGO.US,D,20221004,000000,9.37175,9.5958,9.37175,9.44967,133582.28885843,0
+CGO.US,D,20221005,000000,9.37175,9.37175,9.15742,9.25484,32145.563898185,0
+CGO.US,D,20221006,000000,9.29381,9.35226,9.15742,9.16833,15843.874657316,0
+CGO.US,D,20221007,000000,9.08922,9.09897,8.76774,8.8262,36787.352119785,0
+CGO.US,D,20221010,000000,8.84567,8.95284,8.77748,8.83594,40506.325743591,0
+CGO.US,D,20221011,000000,8.83594,9.0259,8.78722,8.8749,30196.259202738,0
+CGO.US,D,20221012,000000,8.84567,8.91387,8.84567,8.87004,20505.16619077,0
+CGO.US,D,20221013,000000,8.84547,9.08125,8.62924,9.02237,36062.2233941,0
+CGO.US,D,20221014,000000,9.02237,9.09117,8.6489,8.6489,33686.428692037,0
+CGO.US,D,20221017,000000,8.74718,9.17962,8.74718,8.94374,39486.013189579,0
+CGO.US,D,20221018,000000,9.06168,9.06168,8.74718,8.92409,25509.014550503,0
+CGO.US,D,20221019,000000,8.91426,9.01254,8.77667,8.85529,8126.5405933098,0
+CGO.US,D,20221020,000000,8.93392,9.07151,8.79632,8.96341,45424.991209254,0
+CGO.US,D,20221021,000000,8.99288,9.08134,8.81598,8.95357,78868.24434078,0
+CGO.US,D,20221024,000000,8.93392,9.01254,8.8258,8.90443,24908.706681459,0
+CGO.US,D,20221025,000000,8.93392,9.0322,8.93392,8.98306,19650.416737021,0
+CGO.US,D,20221026,000000,8.97323,9.12065,8.94374,8.98306,14185.580186794,0
+CGO.US,D,20221027,000000,8.99288,9.05186,8.89715,8.94374,40769.04407579,0
+CGO.US,D,20221028,000000,8.91426,9.08134,8.91426,8.98306,21760.651517356,0
+CGO.US,D,20221031,000000,8.92409,9.01254,8.90443,8.96341,34368.13423824,0
+CGO.US,D,20221101,000000,9.04202,9.09117,9.00271,9.07151,22229.705631981,0
+CGO.US,D,20221102,000000,9.05186,9.14031,8.90443,8.90443,11965.458542297,0
+CGO.US,D,20221103,000000,8.85529,8.94374,8.83563,8.87494,26104.235064725,0
+CGO.US,D,20221104,000000,8.91426,9.04684,8.87494,8.98306,20072.667187282,0
+CGO.US,D,20221107,000000,8.95357,9.09117,8.94374,9.00271,34315.225748087,0
+CGO.US,D,20221108,000000,9.00271,9.23761,9.00271,9.17962,22107.609116244,0
+CGO.US,D,20221109,000000,9.22876,9.22876,8.85529,8.98306,42313.564999872,0
+CGO.US,D,20221110,000000,9.12187,9.55813,9.12187,9.37966,31914.032120152,0
+CGO.US,D,20221111,000000,9.47881,9.50955,9.31025,9.35983,34832.820128739,0
+CGO.US,D,20221114,000000,9.35983,9.35983,9.16153,9.2111,47988.546038901,0
+CGO.US,D,20221115,000000,9.31025,9.43915,9.13178,9.29042,39728.396145906,0
+CGO.US,D,20221116,000000,9.28051,9.32017,9.13178,9.19127,29031.552462743,0
+CGO.US,D,20221117,000000,9.06238,9.25076,9.06238,9.15161,45138.340471428,0
+CGO.US,D,20221118,000000,9.28051,9.28051,9.17144,9.22102,39686.036402865,0
+CGO.US,D,20221121,000000,9.16153,9.24482,9.13178,9.16153,33841.400428517,0
+CGO.US,D,20221122,000000,9.18136,9.28051,9.15161,9.17144,52275.957173836,0
+CGO.US,D,20221123,000000,9.17144,9.29042,9.12355,9.23093,64875.963597913,0
+CGO.US,D,20221125,000000,9.22102,9.32017,9.22102,9.28051,30500.023554831,0
+CGO.US,D,20221128,000000,9.20119,9.27059,9.16153,9.16153,62529.032120379,0
+CGO.US,D,20221129,000000,9.18136,9.24085,9.15161,9.19127,17464.316916618,0
+CGO.US,D,20221130,000000,9.22102,9.49864,9.18632,9.48873,28694.691649036,0
+CGO.US,D,20221201,000000,9.51847,9.59779,9.44907,9.47881,24557.556745365,0
+CGO.US,D,20221202,000000,9.445,9.52839,9.38958,9.52839,21156.674518359,0
+CGO.US,D,20221205,000000,9.51847,9.55902,9.35983,9.35983,42081.379015302,0
+CGO.US,D,20221206,000000,9.35983,9.36975,9.24075,9.27059,14893.483940154,0
+CGO.US,D,20221207,000000,9.20119,9.30034,9.18136,9.24085,26556.533190776,0
+CGO.US,D,20221208,000000,9.26068,9.43915,9.24085,9.34,22427.466809589,0
+CGO.US,D,20221209,000000,9.35,9.4289,9.19,9.2,43786,0
+CGO.US,D,20221212,000000,9.24,9.2479,9.17,9.23,40720,0
+CGO.US,D,20221213,000000,9.37,9.45,9.2065,9.31,45970,0
+CGO.US,D,20221214,000000,9.32,9.379,9.215,9.31,17876,0
+CGO.US,D,20221215,000000,9.28,9.28,9.105,9.21,41030,0
+CGO.US,D,20221216,000000,9.13,9.21,9,9.06,29038,0
+CGO.US,D,20221219,000000,9.05,9.208,8.9546,8.97,37754,0
+CGO.US,D,20221220,000000,8.93,9.08,8.87,8.91,44574,0
+CGO.US,D,20221221,000000,8.94,9.07,8.94,9.035,29887,0
+CGO.US,D,20221222,000000,8.94,9.01,8.8255,8.92,39457,0
+CGO.US,D,20221223,000000,8.87,9.17,8.87,9.06,54304,0
+CGO.US,D,20221227,000000,9.13,9.13,8.92,8.92,31186,0
+CGO.US,D,20221228,000000,8.93,8.94,8.7801,8.795,40992,0
+CGO.US,D,20221229,000000,8.77,8.88,8.75,8.83,19546,0
+CGO.US,D,20221230,000000,8.73,8.95,8.71,8.83,104481,0
+CGO.US,D,20230103,000000,8.87,8.98,8.7681,8.9,27596,0
+CGO.US,D,20230104,000000,8.9,9.04,8.9,8.99,25869,0
+CGO.US,D,20230105,000000,8.92,8.92,8.81,8.86,12331,0
+CGO.US,D,20230106,000000,8.9699,9.07,8.88,9.02,20293,0
+CGO.US,D,20230109,000000,9.1,9.21,9.055,9.15,18962,0
+CGO.US,D,20230110,000000,9.21,9.23,9.1481,9.23,10011,0
+CGO.US,D,20230111,000000,9.24,9.33,9.23,9.29,22329,0
+CGO.US,D,20230112,000000,8.85,9.3602,8.8,9.33,49383,0
+CGO.US,D,20230113,000000,9.34,9.49,9.27,9.4,30588,0
+CGO.US,D,20230117,000000,9.47,9.58,9.41,9.49,97035,0
+CGO.US,D,20230118,000000,9.55,9.59,9.39,9.45,37864,0
+CGO.US,D,20230119,000000,9.44,9.455,9.33,9.44,31064,0
+CGO.US,D,20230120,000000,9.44,9.55,9.4141,9.51,33709,0
+CGO.US,D,20230123,000000,9.52,9.71,9.49,9.66,43320,0
+CGO.US,D,20230124,000000,9.65,9.8,9.62,9.74,48065,0
+CGO.US,D,20230125,000000,9.72,9.8047,9.5,9.79,23726,0
+CGO.US,D,20230126,000000,9.89,10,9.765,10,46684,0
+CGO.US,D,20230127,000000,9.99,10.06,9.9418,9.97,27312,0
+CGO.US,D,20230130,000000,9.96,10.25,9.6122,9.94,30016,0
+CGO.US,D,20230131,000000,9.94,10.11,9.87,10.11,24630,0
+CGO.US,D,20230201,000000,10.13,10.34,10.005,10.31,22489,0
+CGO.US,D,20230202,000000,10.39,10.48,10.36,10.48,69690,0
+CGO.US,D,20230203,000000,10.43,10.44,10.277,10.31,21144,0
+CGO.US,D,20230206,000000,10.24,10.24,10.13,10.16,30942,0
+CGO.US,D,20230207,000000,10.11,10.39,10.1,10.33,31878,0
+CGO.US,D,20230208,000000,10.48,10.48,10.31,10.39,45433,0
+CGO.US,D,20230209,000000,10.51,10.6,10.336,10.39,24872,0
+CGO.US,D,20230210,000000,10.23,10.42,10.1863,10.34,12568,0
+CGO.US,D,20230213,000000,10.29,10.43,10.25,10.36,16346,0
+CGO.US,D,20230214,000000,10.4,10.435,10.32,10.4,36658,0
+CGO.US,D,20230215,000000,10.38,10.43,10.345,10.4,16713,0
+CGO.US,D,20230216,000000,10.37,10.37,10.155,10.18,42456,0
+CGO.US,D,20230217,000000,10.21,10.25,10.15,10.2,31347,0
+CGO.US,D,20230221,000000,10.19,10.22,9.93,9.95,28001,0
+CGO.US,D,20230222,000000,9.91,9.99,9.72,9.73,50628,0
+CGO.US,D,20230223,000000,9.8,9.8367,9.66,9.78,20605,0
+CGO.US,D,20230224,000000,9.66,9.7132,9.63,9.65,14236,0
+CGO.US,D,20230227,000000,9.69,9.78,9.68,9.75,22093,0
+CGO.US,D,20230228,000000,9.75,9.78,9.7,9.71,23147,0
+CGO.US,D,20230301,000000,9.74,9.8025,9.69,9.75,39653,0
+CGO.US,D,20230302,000000,9.73,9.84,9.7046,9.8,21515,0
+CGO.US,D,20230303,000000,9.86,9.9698,9.83,9.9,28542,0
+CGO.US,D,20230306,000000,9.94,10.2786,9.94,10.02,22773,0
+CGO.US,D,20230307,000000,10.02,10.2948,9.9466,9.95,32503,0
+CGO.US,D,20230308,000000,9.95,9.9899,9.87,9.9,26515,0
+CGO.US,D,20230309,000000,9.91,9.94,9.645,9.74,26909,0
+CGO.US,D,20230310,000000,9.67,9.6999,9.51,9.56,28529,0
+CGO.US,D,20230313,000000,9.47,9.515,9.24,9.3,54373,0
+CGO.US,D,20230314,000000,9.31,9.4299,9.31,9.37,19560,0
+CGO.US,D,20230315,000000,9.27,9.27,9.1,9.21,28252,0
+CGO.US,D,20230316,000000,9.08,9.33,9.06,9.31,18013,0
+CGO.US,D,20230317,000000,8.93,9.32,8.85,9.26,15038,0
+CGO.US,D,20230320,000000,9.31,9.42,9.285,9.35,30026,0
+CGO.US,D,20230321,000000,9.41,9.56,9.41,9.56,19885,0
+CGO.US,D,20230322,000000,9.56,9.83,9.55,9.57,23242,0
+CGO.US,D,20230323,000000,9.66,9.75,9.45,9.58,26289,0
+CGO.US,D,20230324,000000,9.56,9.58,9.45,9.57,19273,0
+CGO.US,D,20230327,000000,9.56,9.58,9.44,9.45,25522,0
+CGO.US,D,20230328,000000,9.39,9.43,9.32,9.39,36045,0
+CGO.US,D,20230329,000000,9.41,9.475,9.38,9.41,92833,0
+CGO.US,D,20230330,000000,9.5,9.52,9.39,9.41,36563,0
+CGO.US,D,20230331,000000,9.39,9.4833,9.38,9.4,44326,0
+CGO.US,D,20230403,000000,9.4,9.48,9.34,9.475,29063,0
+CGO.US,D,20230404,000000,9.51,9.51,9.34,9.41,34429,0
+CGO.US,D,20230405,000000,9.34,9.3505,9.2,9.28,64292,0
+CGO.US,D,20230406,000000,9.26,9.3799,9.2548,9.3288,21321,0
+CGO.US,D,20230410,000000,9.3,9.32,9.21,9.31,31166,0
+CGO.US,D,20230411,000000,9.31,9.4,9.3095,9.35,29094,0
+CGO.US,D,20230412,000000,9.41,9.45,9.335,9.36,20431,0
+CGO.US,D,20230413,000000,9.29,9.45,9.29,9.42,41086,0
+CGO.US,D,20230414,000000,9.44,9.44,9.3422,9.4,24215,0
+CGO.US,D,20230417,000000,9.39,9.47,9.377,9.46,21008,0
+CGO.US,D,20230418,000000,9.46,9.54,9.4359,9.5,53695,0
+CGO.US,D,20230419,000000,9.5,9.5,9.43,9.46,21955,0
+CGO.US,D,20230420,000000,9.46,9.4968,9.41,9.43,20637,0
+CGO.US,D,20230421,000000,9.42,9.4554,9.39,9.45,19578,0
+CGO.US,D,20230424,000000,9.43,9.47,9.3901,9.44,17024,0
+CGO.US,D,20230425,000000,9.36,9.36,9.22,9.22,15100,0
+CGO.US,D,20230426,000000,9.15,9.28,9.15,9.155,23167,0
+CGO.US,D,20230427,000000,9.15,9.2841,9.14,9.18,46070,0
+CGO.US,D,20230428,000000,9.15,9.265,9.15,9.25,18403,0
+CGO.US,D,20230501,000000,9.2,9.2961,9.2,9.23,14807,0
+CGO.US,D,20230502,000000,9.22,9.225,9.05,9.13,43286,0
+CGO.US,D,20230503,000000,9.14,9.22,9.14,9.18,26186,0
+CGO.US,D,20230504,000000,9.17,9.2233,9.08,9.08,12838,0
+CGO.US,D,20230505,000000,9.18,9.275,9.17,9.275,16788,0
+CGO.US,D,20230508,000000,9.29,9.3,9.22,9.28,37521,0
+CGO.US,D,20230509,000000,9.29,9.32,9.21,9.28,30452,0
+CGO.US,D,20230510,000000,9.31,9.33,9.245,9.31,27750,0
+CGO.US,D,20230511,000000,9.33,9.33,9.14,9.17,22827,0
+CGO.US,D,20230512,000000,9.16,9.21,9.0923,9.13,6934,0
+CGO.US,D,20230515,000000,9.17,9.19,9.01,9.14,20541,0
+CGO.US,D,20230516,000000,9.14,9.14,8.9809,9.0728,18906,0
+CGO.US,D,20230517,000000,9.22,9.22,9.06,9.2,27089,0
+CGO.US,D,20230518,000000,9.32,9.32,9.155,9.26,21990,0
+CGO.US,D,20230519,000000,9.31,9.31,9.18,9.27,23433,0
+CGO.US,D,20230522,000000,9.32,9.33,9.27,9.33,21184,0
+CGO.US,D,20230523,000000,9.28,9.28,9.1773,9.2,13637,0
+CGO.US,D,20230524,000000,9.19,9.19,9,9.01,18272,0
+CGO.US,D,20230525,000000,9.07,9.08,8.98,9,27035,0
+CGO.US,D,20230526,000000,9.05,9.17,9.05,9.16,19238,0
+CGO.US,D,20230530,000000,9.18,9.22,9.0801,9.13,18151,0
+CGO.US,D,20230531,000000,9.06,9.08,9,9.05,18862,0
+CGO.US,D,20230601,000000,9.08,9.23,9.04,9.18,9697,0
+CGO.US,D,20230602,000000,9.28,9.33,9.27,9.27,16321,0
+CGO.US,D,20230605,000000,9.28,9.3099,9.21,9.23,17359,0
+CGO.US,D,20230606,000000,9.24,9.33,9.23,9.32,29445,0
+CGO.US,D,20230607,000000,9.32,9.32,9.26,9.29,21433,0
+CGO.US,D,20230608,000000,9.28,9.33,9.2501,9.33,8710,0
+CGO.US,D,20230609,000000,9.32,9.32,9.2199,9.24,18019,0
+CGO.US,D,20230612,000000,9.29,9.33,9.25,9.33,13977,0
+CGO.US,D,20230613,000000,9.33,9.4,9.2944,9.35,31976,0
+CGO.US,D,20230614,000000,9.38,9.41,9.28,9.38,22645,0
+CGO.US,D,20230615,000000,9.36,9.5,9.35,9.5,23502,0
+CGO.US,D,20230616,000000,9.5,9.613,9.33,9.33,43979,0
+CGO.US,D,20230620,000000,9.38,9.38,9.25,9.29,16769,0
+CGO.US,D,20230621,000000,9.26,9.29,9.25,9.275,19172,0
+CGO.US,D,20230622,000000,9.26,9.31,9.1771,9.3,17110,0
+CGO.US,D,20230623,000000,9.29,9.3096,9.2,9.3,16783,0
+CGO.US,D,20230626,000000,9.35,9.54,9.29,9.34,51216,0
+CGO.US,D,20230627,000000,9.39,9.46,9.32,9.46,24268,0
+CGO.US,D,20230628,000000,9.49,9.5,9.4334,9.49,14512,0
+CGO.US,D,20230629,000000,9.53,9.54,9.46,9.54,16934,0
+CGO.US,D,20230630,000000,9.57,9.82,9.5439,9.7,34021,0
+CGO.US,D,20230703,000000,9.77,9.78,9.63,9.66,13654,0
+CGO.US,D,20230705,000000,9.57,9.64,9.5219,9.64,20210,0
+CGO.US,D,20230706,000000,9.63,9.63,9.4901,9.58,28436,0
+CGO.US,D,20230707,000000,9.54,9.61,9.48,9.5,48301,0
+CGO.US,D,20230710,000000,9.26,9.6,9.26,9.57,18282,0
+CGO.US,D,20230711,000000,9.57,9.6303,9.47,9.6303,22685,0
+CGO.US,D,20230712,000000,9.61,9.6152,9.54,9.61,27706,0
+CGO.US,D,20230713,000000,9.55,9.79,9.55,9.68,32366,0
+CGO.US,D,20230714,000000,9.69,9.77,9.6,9.6,13091,0
+CGO.US,D,20230717,000000,9.6,9.67,9.59,9.62,10211,0
+CGO.US,D,20230718,000000,9.6,9.67,9.6,9.64,41740,0
+CGO.US,D,20230719,000000,9.64,9.68,9.62,9.64,18479,0
+CGO.US,D,20230720,000000,9.65,9.65,9.6,9.605,18546,0
+CGO.US,D,20230721,000000,9.64,9.64,9.5534,9.59,11487,0
+CGO.US,D,20230724,000000,9.63,9.68,9.5989,9.63,18859,0
+CGO.US,D,20230725,000000,9.65,9.71,9.5801,9.68,16945,0
+CGO.US,D,20230726,000000,9.69,9.73,9.64,9.66,24204,0
+CGO.US,D,20230727,000000,9.73,9.7518,9.62,9.62,13923,0
+CGO.US,D,20230728,000000,9.71,9.78,9.7071,9.78,14159,0
+CGO.US,D,20230731,000000,9.76,9.85,9.7401,9.85,11901,0
+CGO.US,D,20230801,000000,9.79,9.79,9.66,9.77,34388,0
+CGO.US,D,20230802,000000,9.67,9.67,9.56,9.56,27164,0
+CGO.US,D,20230803,000000,9.54,9.59,9.4,9.54,18657,0
+CGO.US,D,20230804,000000,9.61,9.81,9.52,9.55,27264,0
+CGO.US,D,20230807,000000,9.7,9.89,9.65,9.7,31714,0
+CGO.US,D,20230808,000000,9.65,9.7146,9.62,9.69,11900,0
+CGO.US,D,20230809,000000,9.75,9.78,9.6571,9.66,20330,0
+CGO.US,D,20230810,000000,9.63,9.71,9.6,9.6,9228,0
+CGO.US,D,20230811,000000,9.56,9.59,9.4359,9.49,17217,0
+CGO.US,D,20230814,000000,9.46,9.46,9.41,9.46,6675,0
+CGO.US,D,20230815,000000,9.39,9.6227,9.3306,9.545,24065,0
+CGO.US,D,20230816,000000,9.52,9.52,9.36,9.45,9506,0
+CGO.US,D,20230817,000000,9.52,9.55,9.37,9.3895,23276,0
+CGO.US,D,20230818,000000,9.3,9.44,9.2507,9.31,20478,0
+CGO.US,D,20230821,000000,9.37,9.4,9.28,9.28,11237,0
+CGO.US,D,20230822,000000,9.39,9.39,9.15,9.22,19255,0
+CGO.US,D,20230823,000000,9.25,9.4,9.25,9.37,14134,0
+CGO.US,D,20230824,000000,9.4,9.4,9.18,9.2,8809,0
+CGO.US,D,20230825,000000,9.16,9.27,9.1588,9.2272,23506,0
+CGO.US,D,20230828,000000,9.21,9.2218,9.15,9.22,34715,0
+CGO.US,D,20230829,000000,9.25,9.4379,9.25,9.43,12637,0
+CGO.US,D,20230830,000000,9.43,9.45,9.38,9.4,6551,0
+CGO.US,D,20230831,000000,9.42,9.43,9.3475,9.36,6758,0
+CGO.US,D,20230901,000000,9.39,9.4686,9.26,9.3319,31304,0
+CGO.US,D,20230905,000000,9.35,9.43,9.3052,9.3285,9552,0
+CGO.US,D,20230906,000000,9.31,9.34,9.2503,9.2503,19183,0
+CGO.US,D,20230907,000000,9.2,9.29,9.2,9.29,21084,0
+CGO.US,D,20230908,000000,9.3,9.4,9.26,9.2998,16825,0
+CGO.US,D,20230911,000000,9.3,9.31,9.25,9.25,17708,0
+CGO.US,D,20230912,000000,9.24,9.2788,9.2,9.24,16889,0
+CGO.US,D,20230913,000000,9.25,9.3685,9.2,9.2,9417,0
+CGO.US,D,20230914,000000,9.28,9.34,9.095,9.16,38902,0
+CGO.US,D,20230915,000000,9.13,9.18,8.97,9.18,20980,0
+CGO.US,D,20230918,000000,9.17,9.17,9.01,9.06,32581,0
+CGO.US,D,20230919,000000,9.05,9.07,9.01,9.04,18116,0
+CGO.US,D,20230920,000000,9.04,9.1,9.03,9.03,15144,0
+CGO.US,D,20230921,000000,9.01,9.01,8.82,8.82,39748,0
+CGO.US,D,20230922,000000,8.84,8.8799,8.75,8.75,19744,0
+CGO.US,D,20230925,000000,8.73,8.8952,8.49,8.8,17592,0
+CGO.US,D,20230926,000000,8.89,8.89,8.7,8.77,23238,0
+CGO.US,D,20230927,000000,8.7213,8.84,8.7,8.75,14901,0
+CGO.US,D,20230928,000000,8.72,8.81,8.68,8.7835,43514,0
+CGO.US,D,20230929,000000,8.79,8.84,8.73,8.751,27744,0
+CGO.US,D,20231002,000000,8.73,8.7488,8.6998,8.7299,14658,0
+CGO.US,D,20231003,000000,8.67,8.67,8.58,8.62,7942,0
+CGO.US,D,20231004,000000,8.59,8.64,8.5388,8.63,10673,0
+CGO.US,D,20231005,000000,8.6,8.6099,8.51,8.585,15707,0
+CGO.US,D,20231006,000000,8.54,8.7,8.0104,8.68,36571,0
+CGO.US,D,20231009,000000,8.65,8.72,8.59,8.65,24219,0
+CGO.US,D,20231010,000000,8.68,8.72,8.6537,8.72,24828,0
+CGO.US,D,20231011,000000,8.74,8.77,8.6905,8.77,16826,0
+CGO.US,D,20231012,000000,8.7,8.7,8.57,8.61,22698,0
+CGO.US,D,20231013,000000,8.61,8.7007,8.535,8.55,13828,0
+CGO.US,D,20231016,000000,8.58,8.59,8.34,8.56,44537,0
+CGO.US,D,20231017,000000,8.53,8.6,8.44,8.54,21633,0
+CGO.US,D,20231018,000000,8.5,8.5,8.33,8.39,25713,0
+CGO.US,D,20231019,000000,8.49,8.514,8.3591,8.4,16980,0
+CGO.US,D,20231020,000000,8.39,8.41,8.26,8.31,13504,0
+CGO.US,D,20231023,000000,8.27,8.3499,8.2301,8.259,10050,0
+CGO.US,D,20231024,000000,8.28,8.3599,8.17,8.33,15416,0
+CGO.US,D,20231025,000000,8.32,8.3899,8.1704,8.19,11378,0
+CGO.US,D,20231026,000000,8.17,8.1899,7.98,8.01,26263,0
+CGO.US,D,20231027,000000,8.07,8.09,7.915,7.92,37518,0
+CGO.US,D,20231030,000000,7.9,8.09,7.9,8.0831,37976,0
+CGO.US,D,20231031,000000,8.08,8.1899,8.07,8.15,25553,0
+CGO.US,D,20231101,000000,8.19,8.31,8.08,8.15,155693,0
+CGO.US,D,20231102,000000,8.14,8.43,8.14,8.4138,38760,0
+CGO.US,D,20231103,000000,8.53,8.5801,8.52,8.54,6800,0
+CGO.US,D,20231106,000000,8.59,8.6,8.51,8.55,23662,0
+CGO.US,D,20231107,000000,8.57,8.61,8.535,8.61,9129,0
+CGO.US,D,20231108,000000,8.6,8.63,8.565,8.58,20120,0
+CGO.US,D,20231109,000000,8.58,8.6415,8.5,8.55,17833,0
+CGO.US,D,20231110,000000,8.54,8.68,8.54,8.66,11216,0
+CGO.US,D,20231113,000000,8.58,8.67,8.52,8.57,24566,0
+CGO.US,D,20231114,000000,8.71,8.8824,8.695,8.87,16378,0
+CGO.US,D,20231115,000000,8.9,8.9,8.8106,8.84,10949,0
+CGO.US,D,20231116,000000,8.79,8.961,8.79,8.925,35139,0
+CGO.US,D,20231117,000000,8.97,9,8.52,8.97,27475,0
+CGO.US,D,20231120,000000,9.11,9.11,8.95,9.08,31980,0
+CGO.US,D,20231121,000000,9.06,9.07,9.005,9.06,19430,0
+CGO.US,D,20231122,000000,9.04,9.13,8.99,9.035,19351,0
+CGO.US,D,20231124,000000,9.04,9.04,8.95,8.96,15867,0
+CGO.US,D,20231127,000000,8.93,8.9999,8.82,8.92,28366,0
+CGO.US,D,20231128,000000,8.95,8.9899,8.63,8.9,37540,0
+CGO.US,D,20231129,000000,8.89,8.98,8.89,8.95,18335,0
+CGO.US,D,20231130,000000,9,9.01,8.95,8.96,9821,0
+CGO.US,D,20231201,000000,8.98,9.09,8.98,9.08,11783,0
+CGO.US,D,20231204,000000,8.96,9.06,8.96,9.045,15000,0
+CGO.US,D,20231205,000000,9.02,9.02,8.9394,8.96,11797,0
+CGO.US,D,20231206,000000,8.96,9.0189,8.92,8.93,15150,0
+CGO.US,D,20231207,000000,8.96,9.06,8.96,9.015,8278,0
+CGO.US,D,20231208,000000,8.96,9.02,8.92,9.0182,14733,0
+CGO.US,D,20231211,000000,8.88,9.02,8.78,9,8912,0
+CGO.US,D,20231212,000000,8.96,8.96,8.89,8.91,15595,0
+CGO.US,D,20231213,000000,8.93,9.02,8.88,9,37842,0
+CGO.US,D,20231214,000000,9.1,9.1154,9.04,9.08,22105,0
+CGO.US,D,20231215,000000,9.11,9.15,9.02,9.14,31872,0
+CGO.US,D,20231218,000000,9.2,9.2,9.1298,9.15,19698,0
+CGO.US,D,20231219,000000,9.16,9.28,9.16,9.2001,21672,0
+CGO.US,D,20231220,000000,9.16,9.24,9.1103,9.12,32517,0
+CGO.US,D,20231221,000000,9.12,9.19,9.1,9.18,30242,0
+CGO.US,D,20231222,000000,9.18,9.2675,9.17,9.18,17153,0
+CGO.US,D,20231226,000000,9.22,9.255,9.1801,9.24,8402,0
+CGO.US,D,20231227,000000,9.2,9.27,9.2,9.22,28473,0
+CGO.US,D,20231228,000000,9.13,9.17,9.01,9.11,35541,0
+CGO.US,D,20231229,000000,9.11,9.12,9,9.08,65111,0
+CGO.US,D,20240102,000000,9.01,9.0985,8.9439,9.0098,48772,0
+CGO.US,D,20240103,000000,8.98,9.03,8.91,8.98,34312,0
+CGO.US,D,20240104,000000,8.97,9.05,8.97,9.05,6493,0
+CGO.US,D,20240105,000000,9.05,9.05,8.9214,8.99,54101,0
+CGO.US,D,20240108,000000,8.97,9.085,8.97,9.07,31804,0
+CGO.US,D,20240109,000000,9.03,9.068,8.98,9.045,25637,0
+CGO.US,D,20240110,000000,9.05,9.11,9.04,9.1,20711,0
+CGO.US,D,20240111,000000,9.14,9.14,9.02,9.08,34209,0
+CGO.US,D,20240112,000000,9.12,9.18,9.11,9.15,28078,0
+CGO.US,D,20240116,000000,9.09,9.1099,8.97,8.98,28134,0
+CGO.US,D,20240117,000000,8.95,8.98,8.9,8.98,21326,0
+CGO.US,D,20240118,000000,9.01,9.05,8.95,9,15711,0
+CGO.US,D,20240119,000000,9.01,9.14,9,9.07,25700,0
+CGO.US,D,20240122,000000,9.09,9.16,9.0636,9.14,14637,0
+CGO.US,D,20240123,000000,9.14,9.1499,9.08,9.1499,12012,0
+CGO.US,D,20240124,000000,9.22,9.22,9,9.13,26826,0
+CGO.US,D,20240125,000000,9.17,9.1999,9.15,9.18,14543,0
+CGO.US,D,20240126,000000,9.19,9.22,9.18,9.21,9453,0
+CGO.US,D,20240129,000000,9.24,9.3783,9.18,9.3,23941,0
+CGO.US,D,20240130,000000,9.28,9.34,9.2449,9.34,20852,0
+CGO.US,D,20240131,000000,9.32,9.35,9.28,9.29,23505,0
+CGO.US,D,20240201,000000,9.32,9.3812,9.294,9.3601,19124,0
+CGO.US,D,20240202,000000,9.38,9.38,9.31,9.35,18093,0
+CGO.US,D,20240205,000000,9.4,9.45,9.3083,9.36,9671,0
+CGO.US,D,20240206,000000,9.4,9.47,9.375,9.46,19913,0
+CGO.US,D,20240207,000000,9.49,9.91,9.49,9.66,55151,0
+CGO.US,D,20240208,000000,9.6,9.72,9.411,9.69,39760,0
+CGO.US,D,20240209,000000,9.62,9.72,9.62,9.67,18584,0
+CGO.US,D,20240212,000000,9.71,9.7699,9.66,9.72,28130,0
+CGO.US,D,20240213,000000,9.53,9.59,9.47,9.5,23042,0
+CGO.US,D,20240214,000000,9.61,9.67,9.42,9.62,25957,0
+CGO.US,D,20240215,000000,9.66,9.82,9.65,9.73,30371,0
+CGO.US,D,20240216,000000,9.78,9.78,9.693,9.73,20713,0
+CGO.US,D,20240220,000000,9.74,9.81,9.7,9.708,48561,0
+CGO.US,D,20240221,000000,9.69,9.88,9.66,9.69,62514,0
+CGO.US,D,20240222,000000,9.83,9.842,9.76,9.83,18534,0
+CGO.US,D,20240223,000000,9.89,9.92,9.85,9.89,22569,0
+CGO.US,D,20240226,000000,9.89,9.9,9.8,9.8,32245,0
+CGO.US,D,20240227,000000,9.88,9.88,9.76,9.84,40566,0
+CGO.US,D,20240228,000000,9.78,9.78,9.71,9.71,11047,0
+CGO.US,D,20240229,000000,9.74,9.8246,9.73,9.76,23058,0
+CGO.US,D,20240301,000000,9.78,10,9.75,9.95,32569,0
+CGO.US,D,20240304,000000,9.96,9.999,9.8601,9.99,47334,0
+CGO.US,D,20240305,000000,9.95,9.9923,9.9,9.989,36479,0
+CGO.US,D,20240306,000000,10,10.0799,9.93,10.05,33690,0
+CGO.US,D,20240307,000000,10.1,10.2,10.09,10.19,39204,0
+CGO.US,D,20240308,000000,10.2,10.221,10.17,10.17,22288,0
+CGO.US,D,20240311,000000,10.13,10.27,10.05,10.1,61630,0
+CGO.US,D,20240312,000000,10.18,10.6,10.1,10.31,185776,0
+CGO.US,D,20240313,000000,10.31,10.93,10.23,10.61,215112,0
+CGO.US,D,20240314,000000,10.71,10.73,10.3948,10.4,31355,0
+CGO.US,D,20240315,000000,10.42,10.5,10.32,10.5,26792,0
+CGO.US,D,20240318,000000,10.39,10.59,10.39,10.54,36837,0
+CGO.US,D,20240319,000000,10.59,10.59,10.46,10.49,25819,0
+CGO.US,D,20240320,000000,10.53,10.53,10.3864,10.46,25475,0
+CGO.US,D,20240321,000000,10.54,10.61,10.4601,10.49,44784,0
+CGO.US,D,20240322,000000,10.56,10.5899,10.5,10.53,25923,0
+CGO.US,D,20240325,000000,10.5,10.53,10.38,10.38,40397,0
+CGO.US,D,20240326,000000,10.36,10.4341,10.2203,10.39,22445,0
+CGO.US,D,20240327,000000,10.31,10.45,10.31,10.42,36460,0
+CGO.US,D,20240328,000000,10.33,10.46,10.33,10.4,42418,0
+CGO.US,D,20240401,000000,10.36,10.4699,10.28,10.31,45683,0
+CGO.US,D,20240402,000000,10.19,10.31,10.17,10.26,35669,0
+CGO.US,D,20240403,000000,10.18,10.34,10.18,10.29,16391,0
+CGO.US,D,20240404,000000,10.29,10.43,10.17,10.18,38270,0
+CGO.US,D,20240405,000000,10.19,10.32,10.11,10.25,24800,0
+CGO.US,D,20240408,000000,10.28,10.62,10.28,10.36,46397,0
+CGO.US,D,20240409,000000,10.32,10.36,10.2306,10.28,29553,0
+CGO.US,D,20240410,000000,10.19,10.33,10.12,10.33,39344,0
+CGO.US,D,20240411,000000,10.31,10.31,10.16,10.22,10973,0
+CGO.US,D,20240412,000000,10.18,10.3,10.0542,10.07,14360,0
+CGO.US,D,20240415,000000,10.19,10.2204,9.8201,9.9,40781,0
+CGO.US,D,20240416,000000,9.85,9.85,9.72,9.77,41096,0
+CGO.US,D,20240417,000000,9.83,9.83,9.57,9.7,37748,0
+CGO.US,D,20240418,000000,9.77,9.77,9.65,9.74,16148,0
+CGO.US,D,20240419,000000,9.73,9.7721,9.65,9.67,48530,0
+CGO.US,D,20240422,000000,9.72,9.78,9.64,9.75,75211,0
+CGO.US,D,20240423,000000,9.8,9.99,9.8,9.95,53083,0
+CGO.US,D,20240424,000000,10.03,10.07,9.94,10.02,27866,0
+CGO.US,D,20240425,000000,9.9,10.04,9.8616,9.99,27965,0
+CGO.US,D,20240426,000000,10.02,10.07,10.0067,10.06,17279,0
+CGO.US,D,20240429,000000,10.12,10.15,10.04,10.13,30951,0
+CGO.US,D,20240430,000000,10.08,10.08,9.96,9.96,22151,0
+CGO.US,D,20240501,000000,9.99,10.0781,9.93,9.98,13800,0
+CGO.US,D,20240502,000000,10.08,10.13,10.02,10.11,14499,0
+CGO.US,D,20240503,000000,10.23,10.33,10.19,10.33,27043,0
+CGO.US,D,20240506,000000,10.35,10.4185,10.3173,10.35,21641,0
+CGO.US,D,20240507,000000,10.45,10.46,10.38,10.435,24695,0
+CGO.US,D,20240508,000000,10.44,10.4923,10.3901,10.454,28663,0
+CGO.US,D,20240509,000000,10.47,10.5199,10.4501,10.476,10948,0
+CGO.US,D,20240510,000000,10.52,10.66,10.46,10.516,34716,0
+CGO.US,D,20240513,000000,10.62,10.62,10.45,10.45,20422,0
+CGO.US,D,20240514,000000,10.51,10.535,10.35,10.42,19702,0
+CGO.US,D,20240515,000000,10.52,10.57,10.5,10.53,20838,0
+CGO.US,D,20240516,000000,10.58,10.65,10.555,10.59,13604,0
+CGO.US,D,20240517,000000,10.64,10.64,10.53,10.59,37699,0
+CGO.US,D,20240520,000000,10.6,10.64,10.53,10.57,19951,0
+CGO.US,D,20240521,000000,10.59,10.7,10.57,10.685,32248,0
+CGO.US,D,20240522,000000,10.65,10.665,10.48,10.48,23567,0
+CGO.US,D,20240523,000000,10.55,10.55,10.39,10.4,13382,0
+CGO.US,D,20240524,000000,10.51,10.58,10.48,10.49,19968,0
+CGO.US,D,20240528,000000,10.52,10.62,10.46,10.54,29781,0
+CGO.US,D,20240529,000000,10.44,10.48,10.41,10.44,28000,0
+CGO.US,D,20240530,000000,10.85,10.85,10.38,10.395,37536,0
+CGO.US,D,20240531,000000,10.51,10.51,10.2,10.51,38690,0
+CGO.US,D,20240603,000000,10.6,10.6,10.39,10.5,37369,0
+CGO.US,D,20240604,000000,10.68,10.68,10.47,10.52,35637,0
+CGO.US,D,20240605,000000,10.55,10.67,10.52,10.58,66786,0
+CGO.US,D,20240606,000000,10.64,10.7,10.6165,10.7,15919,0
+CGO.US,D,20240607,000000,10.64,10.7,10.6266,10.69,17341,0
+CGO.US,D,20240610,000000,10.67,10.7158,10.62,10.68,22426,0
+CGO.US,D,20240611,000000,10.7,10.71,10.61,10.71,16716,0
+CGO.US,D,20240612,000000,10.81,10.98,10.81,10.85,69481,0
+CGO.US,D,20240613,000000,11,11,10.87,10.95,61061,0
+CGO.US,D,20240614,000000,10.89,10.96,10.783,10.91,40693,0
+CGO.US,D,20240617,000000,10.92,10.995,10.825,10.98,32358,0
+CGO.US,D,20240618,000000,10.94,11.1,10.9054,11,51863,0
+CGO.US,D,20240620,000000,11.18,11.18,10.93,11,58712,0
+CGO.US,D,20240621,000000,11.04,11.0699,10.92,11,17375,0
+CGO.US,D,20240624,000000,11,11.13,10.9201,11.01,28833,0
+CGO.US,D,20240625,000000,11.08,11.08,10.92,11.02,52024,0
+CGO.US,D,20240626,000000,11.04,11.1163,11.0001,11.04,47831,0
+CGO.US,D,20240627,000000,11.1,11.1,10.95,11,14853,0
+CGO.US,D,20240628,000000,11.05,11.14,11.04,11.08,16767,0
+CGO.US,D,20240701,000000,11.13,11.14,11.05,11.11,11282,0
+CGO.US,D,20240702,000000,11.19,11.19,11.07,11.15,18945,0
+CGO.US,D,20240703,000000,11.32,11.38,11.1236,11.32,8530,0
+CGO.US,D,20240705,000000,11.42,11.4999,11.27,11.4449,34296,0
+CGO.US,D,20240708,000000,11.5,11.58,11.4,11.4475,27997,0
+CGO.US,D,20240709,000000,11.83,11.83,11.45,11.52,44388,0
+CGO.US,D,20240710,000000,11.71,11.92,11.5388,11.9091,41919,0
+CGO.US,D,20240711,000000,11.93,11.93,11.44,11.69,32982,0
+CGO.US,D,20240712,000000,11.65,11.9,11.5039,11.71,28070,0
+CGO.US,D,20240715,000000,11.81,11.89,11.69,11.69,41784,0
+CGO.US,D,20240716,000000,11.76,11.8199,11.68,11.78,8737,0
+CGO.US,D,20240717,000000,11.72,11.82,11.68,11.765,25091,0
+CGO.US,D,20240718,000000,11.81,11.86,11.35,11.535,37226,0
+CGO.US,D,20240719,000000,11.68,11.68,11.35,11.35,19437,0
+CGO.US,D,20240722,000000,11.49,11.59,11.4318,11.54,32157,0
+CGO.US,D,20240723,000000,11.47,11.9,11.4201,11.675,82291,0
+CGO.US,D,20240724,000000,11.63,11.84,11.35,11.36,44507,0
+CGO.US,D,20240725,000000,11.49,11.49,11.26,11.2804,31952,0
+CGO.US,D,20240726,000000,11.37,11.38,11.17,11.21,34863,0
+CGO.US,D,20240729,000000,11.11,11.36,11.04,11.167,20693,0
+CGO.US,D,20240730,000000,11.23,11.34,11.0416,11.295,25724,0
+CGO.US,D,20240731,000000,11.38,11.51,11.2803,11.38,39275,0
+CGO.US,D,20240801,000000,11.43,11.55,11.3,11.42,16636,0
+CGO.US,D,20240802,000000,11.3,11.3,11.17,11.29,17893,0
+CGO.US,D,20240805,000000,11,11.14,10.92,11.14,30791,0
+CGO.US,D,20240806,000000,11.27,11.4899,11.0602,11.165,22265,0
+CGO.US,D,20240807,000000,11.37,11.42,10.86,10.92,38818,0
+CGO.US,D,20240808,000000,11.15,11.15,11.01,11.07,9723,0
+CGO.US,D,20240809,000000,10.99,11.0351,10.89,10.92,17829,0
+CGO.US,D,20240812,000000,11,11.05,10.9,10.9092,13802,0
+CGO.US,D,20240813,000000,11.02,11.1599,10.9401,11.1,21178,0
+CGO.US,D,20240814,000000,11.12,11.24,11.11,11.23,18058,0
+CGO.US,D,20240815,000000,11.4,11.52,11.35,11.52,15060,0
+CGO.US,D,20240816,000000,11.69,11.6984,11.52,11.59,34007,0
+CGO.US,D,20240819,000000,11.55,11.7,11.55,11.6,18175,0
+CGO.US,D,20240820,000000,11.66,11.6999,11.5901,11.67,13995,0
+CGO.US,D,20240821,000000,11.67,11.6904,11.5801,11.595,4636,0
+CGO.US,D,20240822,000000,11.69,11.69,11.305,11.37,27724,0
+CGO.US,D,20240823,000000,11.42,11.49,11.34,11.44,32673,0
+CGO.US,D,20240826,000000,11.61,11.71,11.41,11.61,14290,0
+CGO.US,D,20240827,000000,11.41,11.59,11.4,11.51,23335,0
+CGO.US,D,20240828,000000,11.56,11.66,11.4701,11.59,29321,0
+CGO.US,D,20240829,000000,11.64,11.64,11.4,11.53,32945,0
+CGO.US,D,20240830,000000,11.22,11.585,11.22,11.54,18883,0
+CGO.US,D,20240903,000000,11.51,11.7,11.46,11.63,34658,0
+CGO.US,D,20240904,000000,11.73,11.73,11.65,11.72,9848,0
+CGO.US,D,20240905,000000,11.57,11.75,11.56,11.68,17782,0
+CGO.US,D,20240906,000000,11.65,11.7,11.58,11.64,8778,0
+CGO.US,D,20240909,000000,11.74,11.74,11.42,11.43,25589,0
+CGO.US,D,20240910,000000,11.55,11.7,11.54,11.65,19517,0
+CGO.US,D,20240911,000000,11.65,11.88,11.59,11.77,18434,0
+CGO.US,D,20240912,000000,11.88,11.88,11.75,11.765,9863,0
+CGO.US,D,20240913,000000,11.71,11.7899,11.56,11.65,10601,0
+CGO.US,D,20240916,000000,11.76,11.76,11.31,11.36,25407,0
+CGO.US,D,20240917,000000,11.53,11.53,11.31,11.35,30765,0
+CGO.US,D,20240918,000000,11.44,11.62,11.43,11.62,22635,0
+CGO.US,D,20240919,000000,11.69,11.7,11.58,11.67,35391,0
+CGO.US,D,20240920,000000,11.69,11.7633,11.59,11.63,17563,0
+CGO.US,D,20240923,000000,11.61,11.85,11.59,11.6,29538,0
+CGO.US,D,20240924,000000,11.82,11.83,11.6101,11.7754,21256,0
+CGO.US,D,20240925,000000,11.79,11.88,11.67,11.83,16579,0
+CGO.US,D,20240926,000000,11.89,11.9,11.7619,11.86,29203,0
+CGO.US,D,20240927,000000,11.92,11.9699,11.72,11.96,14819,0
+CGO.US,D,20240930,000000,11.97,12,11.8,11.95,13940,0
+CGO.US,D,20241001,000000,12.04,12.075,11.8769,11.94,12689,0
+CGO.US,D,20241002,000000,11.95,12.0422,11.77,11.98,12153,0
+CGO.US,D,20241003,000000,11.96,11.98,11.78,11.96,12135,0
+CGO.US,D,20241004,000000,12.15,12.15,11.9888,12.09,34333,0
+CGO.US,D,20241007,000000,12.08,12.44,12.08,12.34,36446,0
+CGO.US,D,20241008,000000,12.37,12.38,12.0296,12.17,34808,0
+CGO.US,D,20241009,000000,12.18,12.34,12.18,12.26,20772,0
+CGO.US,D,20241010,000000,12.26,12.26,12.15,12.23,12408,0
+CGO.US,D,20241011,000000,12.28,12.45,12.2425,12.26,11483,0
+CGO.US,D,20241014,000000,12.35,12.3799,12.09,12.2,14511,0
+CGO.US,D,20241015,000000,12.18,12.19,12.03,12.1,16027,0
+CGO.US,D,20241016,000000,12.11,12.32,11.85,12.32,16466,0
+CGO.US,D,20241017,000000,12.31,12.47,12.1501,12.24,17550,0
+CGO.US,D,20241018,000000,12.38,12.38,12.3,12.34,12372,0
+CGO.US,D,20241021,000000,12.29,12.48,12.29,12.43,15633,0
+CGO.US,D,20241022,000000,12.43,12.59,12.35,12.59,32144,0
+CGO.US,D,20241023,000000,12.5,12.53,12.26,12.27,15905,0
+CGO.US,D,20241024,000000,12.42,12.55,12.3156,12.54,16539,0
+CGO.US,D,20241025,000000,12.55,12.55,12.21,12.21,16800,0
+CGO.US,D,20241028,000000,12.18,12.23,11.8,12,34698,0
+CGO.US,D,20241029,000000,12,12.13,11.9088,11.9921,17302,0
+CGO.US,D,20241030,000000,11.92,12.2,11.92,12.071247,8779,0
+CGO.US,D,20241031,000000,11.94,12.185,11.46,11.65,43098,0
+CGO.US,D,20241101,000000,11.66,11.9731,11.66,11.68,15526,0
+CGO.US,D,20241104,000000,11.64,12,11.49,11.52,10940,0
+CGO.US,D,20241105,000000,11.55,11.7,11.52,11.585,22050,0
+CGO.US,D,20241106,000000,11.68,11.84,11.57,11.573,29488,0
+CGO.US,D,20241107,000000,11.58,11.86,11.58,11.75,12802,0
+CGO.US,D,20241108,000000,11.73,11.86,11.73,11.81,25720,0
+CGO.US,D,20241111,000000,11.85,11.9675,11.78,11.88,14641,0
+CGO.US,D,20241112,000000,11.87,12,11.77,11.77,19370,0
+CGO.US,D,20241113,000000,11.7,11.81,11.61,11.76,30141,0
+CGO.US,D,20241114,000000,11.76,11.84,11.5812,11.75,16963,0
+CGO.US,D,20241115,000000,11.55,11.75,11.55,11.665,18438,0
+CGO.US,D,20241118,000000,11.71,11.71,11.52,11.59,31000,0
+CGO.US,D,20241119,000000,11.57,11.69,11.4259,11.64,25185,0
+CGO.US,D,20241120,000000,11.6,11.73,11.595,11.72,18490,0
+CGO.US,D,20241121,000000,11.73,11.9399,11.66,11.89,18947,0
+CGO.US,D,20241122,000000,11.99,11.9999,11.9,11.95,18716,0
+CGO.US,D,20241125,000000,11.99,11.99,11.63,11.66,63398,0
+CGO.US,D,20241126,000000,11.74,11.74,11.54,11.71,62653,0
+CGO.US,D,20241127,000000,11.65,11.6597,11.48,11.6597,37677,0
+CGO.US,D,20241129,000000,11.68,11.79,11.6036,11.778,8589,0
+CGO.US,D,20241202,000000,11.77,11.82,11.705,11.805,32479,0
+CGO.US,D,20241203,000000,11.9499,11.9499,11.8284,11.8901,14079,0
+CGO.US,D,20241204,000000,11.93,11.9871,11.8033,11.92,17556,0
+CGO.US,D,20241205,000000,11.95,12,11.88,11.94,17358,0
+CGO.US,D,20241206,000000,11.95,12.1,11.94,12.0593,25375,0
+CGO.US,D,20241209,000000,12.08,12.0987,11.8,12.05,40604,0
+CGO.US,D,20241210,000000,11.95,12.11,11.932,12.08,13916,0
+CGO.US,D,20241211,000000,12.08,12.13,11.94,12.04,27144,0
+CGO.US,D,20241212,000000,12.01,12.0946,11.8,12.065,15532,0
+CGO.US,D,20241213,000000,11.92,12,11.89,11.9357,9834,0
+CGO.US,D,20241216,000000,11.67,11.83,11.67,11.74,25535,0
+CGO.US,D,20241217,000000,11.52,11.79,11.52,11.79,17118,0
+CGO.US,D,20241218,000000,11.73,11.8404,11.6499,11.71,17992,0
+CGO.US,D,20241219,000000,11.74,11.75,11.5305,11.64,23437,0
+CGO.US,D,20241220,000000,11.53,11.75,11.52,11.655,37718,0
+CGO.US,D,20241223,000000,11.57,11.6599,11.57,11.57,11732,0
+CGO.US,D,20241224,000000,11.59,11.6838,11.52,11.68,7762,0
+CGO.US,D,20241226,000000,11.72,11.7258,11.54,11.595,22235,0
+CGO.US,D,20241227,000000,11.56,11.56,11.39,11.53,23438,0
+CGO.US,D,20241230,000000,11.33,11.35,11.15,11.35,28215,0
+CGO.US,D,20241231,000000,11.3,11.45,11.28,11.39,30267,0
+CGO.US,D,20250102,000000,11.42,11.474,11.23,11.435,25834,0
+CGO.US,D,20250103,000000,11.48,11.48,11.2,11.4,31898,0
+CGO.US,D,20250106,000000,11.4,11.51,11.3,11.42,36073,0
+CGO.US,D,20250107,000000,11.4,11.45,11.14,11.33,41027,0
+CGO.US,D,20250108,000000,11.37,11.49,10.98,11.49,32069,0
+CGO.US,D,20250110,000000,11.37,11.4814,11.14,11.37,65142,0
+CGO.US,D,20250113,000000,11.3,11.375,11.11,11.18,25947,0
+CGO.US,D,20250114,000000,11.2,11.2022,11,11.07,15574,0
+CGO.US,D,20250115,000000,11.14,11.23,11.13,11.13,24831,0
+CGO.US,D,20250116,000000,11.13,11.19,11.1,11.17,25529,0
+CGO.US,D,20250117,000000,11.19,11.2795,11.19,11.255,20837,0
+CGO.US,D,20250121,000000,11.29,11.3892,11.26,11.3199,40235,0
+CGO.US,D,20250122,000000,11.32,11.37,11.31,11.34,25518,0
+CGO.US,D,20250123,000000,11.3,11.3686,11.26,11.29,26722,0
+CGO.US,D,20250124,000000,11.35,11.3899,11.33,11.34,6938,0
+CGO.US,D,20250127,000000,11.26,11.369,11.26,11.33,19328,0
+CGO.US,D,20250128,000000,11.33,11.34,11.21,11.3,26815,0
+CGO.US,D,20250129,000000,11.3,11.32,11.2162,11.32,11159,0
+CGO.US,D,20250130,000000,11.32,11.435,11.2972,11.435,28378,0
+CGO.US,D,20250131,000000,11.38,11.45,11.3101,11.36,7162,0
+CGO.US,D,20250203,000000,11.33,11.33,11.22,11.33,25298,0
+CGO.US,D,20250204,000000,11.33,11.525,11.2801,11.37,27724,0
+CGO.US,D,20250205,000000,11.37,11.5743,11.37,11.57,18837,0
+CGO.US,D,20250206,000000,11.52,11.72,11.4805,11.56,41574,0
+CGO.US,D,20250207,000000,11.67,11.67,11.4909,11.6,10763,0
+CGO.US,D,20250210,000000,11.6,11.7005,11.5874,11.62,64309,0
+CGO.US,D,20250211,000000,11.6,11.7,11.41,11.65,43815,0
+CGO.US,D,20250212,000000,11.6,11.65,11.42,11.5,25696,0
+CGO.US,D,20250213,000000,11.5,11.63,11.458,11.565,22411,0
+CGO.US,D,20250214,000000,11.58,11.71,11.57,11.66,26218,0
+CGO.US,D,20250218,000000,11.63,11.6699,11.57,11.6,22929,0
+CGO.US,D,20250219,000000,11.6,11.6599,11.55,11.64,21673,0
+CGO.US,D,20250220,000000,11.6,11.64,11.51,11.55,14422,0
+CGO.US,D,20250221,000000,11.58,11.6297,11.36,11.52,37378,0
+CGO.US,D,20250224,000000,11.53,11.53,11.29,11.29,38624,0
+CGO.US,D,20250225,000000,11.3,11.348,11.12,11.15,34220,0
+CGO.US,D,20250226,000000,11.19,11.235,11.07,11.1,28398,0
+CGO.US,D,20250227,000000,11.14,11.14,11.01,11.015,21036,0
+CGO.US,D,20250228,000000,11,11.06,10.98,11.02,32567,0
+CGO.US,D,20250303,000000,11.03,11.089,10.8906,10.9,16345,0
+CGO.US,D,20250304,000000,10.86,11.09,10.79,10.97,32960,0
+CGO.US,D,20250305,000000,11,11.09,10.97,11.09,12066,0
+CGO.US,D,20250306,000000,11.01,11.09,10.98,10.99,13560,0
+CGO.US,D,20250307,000000,10.99,11.02,10.65,10.795,87778,0
+CGO.US,D,20250310,000000,10.66,10.77,10.5,10.5,22715,0
+CGO.US,D,20250311,000000,10.5,10.577,10.3675,10.47,19675,0
+CGO.US,D,20250312,000000,10.53,10.5733,10.4328,10.49,23817,0
+CGO.US,D,20250313,000000,10.33,10.47,10.33,10.39,20404,0
+CGO.US,D,20250314,000000,10.52,10.55,10.37,10.48,38171,0
+CGO.US,D,20250317,000000,10.48,10.6332,10.43,10.57,28472,0
+CGO.US,D,20250318,000000,10.55,10.65,10.42,10.53,24108,0
+CGO.US,D,20250319,000000,10.54,10.68,10.49,10.67,18647,0
+CGO.US,D,20250320,000000,10.65,10.682,10.588,10.67,26335,0
+CGO.US,D,20250321,000000,10.62,10.69,10.5412,10.66,23784,0
+CGO.US,D,20250324,000000,10.71,10.755,10.6,10.62,29516,0
+CGO.US,D,20250325,000000,10.67,10.7599,10.67,10.74,14079,0
+CGO.US,D,20250326,000000,10.75,10.75,10.5797,10.6,10491,0
+CGO.US,D,20250327,000000,10.58,10.64,10.54,10.63,16814,0
+CGO.US,D,20250328,000000,10.56,10.595,10.34,10.35,16918,0
+CGO.US,D,20250331,000000,10.33,10.33,10.2,10.33,25004,0
+CGO.US,D,20250401,000000,10.28,10.41,10.28,10.37,37421,0
+CGO.US,D,20250402,000000,10.36,10.435,10.26,10.42,10850,0
+CGO.US,D,20250403,000000,10.31,10.31,10,10.05,34485,0
+CGO.US,D,20250404,000000,9.91,9.91,9.22,9.23,48777,0
+CGO.US,D,20250407,000000,8.95,9.45,8.7072,8.91,69951,0
+CGO.US,D,20250408,000000,9.38,9.51,8.93,8.97,61258,0
+CGO.US,D,20250409,000000,9.12,10.06,9.06,9.995,114277,0
+CGO.US,D,20250410,000000,9.75,9.9,9.42,9.59,41015,0
+CGO.US,D,20250411,000000,9.54,9.86,9.54,9.81,49627,0
+CGO.US,D,20250414,000000,9.95,9.97,9.75,9.92,17856,0
+CGO.US,D,20250415,000000,9.94,10.11,9.94,10.01,52970,0
+CGO.US,D,20250416,000000,10.05,10.1975,9.7001,9.71,29658,0
+CGO.US,D,20250417,000000,9.9,9.9,9.73,9.82,40351,0
+CGO.US,D,20250421,000000,9.86,9.8614,9.6,9.67,37482,0
+CGO.US,D,20250422,000000,9.85,9.96,9.715,9.96,13628,0
+CGO.US,D,20250423,000000,10.13,10.25,10.04,10.04,16983,0
+CGO.US,D,20250424,000000,10.16,10.327,10.125,10.28,12261,0
+CGO.US,D,20250425,000000,10.48,10.48,10.23,10.42,27754,0
+CGO.US,D,20250428,000000,10.42,10.48,10.33,10.4,24235,0
+CGO.US,D,20250429,000000,10.42,10.56,10.2617,10.49,18206,0
+CGO.US,D,20250430,000000,10.49,10.49,10.3267,10.44,11543,0
+CGO.US,D,20250501,000000,10.5,10.68,10.485,10.62,18986,0
+CGO.US,D,20250502,000000,10.62,10.81,10.555,10.73,34656,0
+CGO.US,D,20250505,000000,10.77,10.8145,10.72,10.73,10073,0
+CGO.US,D,20250506,000000,10.76,10.7638,10.57,10.729,11951,0
+CGO.US,D,20250507,000000,10.71,10.87,10.7,10.7425,21839,0
+CGO.US,D,20250508,000000,10.84,10.84,10.68,10.749,21984,0
+CGO.US,D,20250509,000000,10.75,10.81,10.72,10.78,16834,0
+CGO.US,D,20250512,000000,10.99,10.9998,10.8872,10.98,25898,0
+CGO.US,D,20250513,000000,10.86,10.98,10.86,10.88,22571,0
+CGO.US,D,20250514,000000,10.96,11,10.96,11,16844,0
+CGO.US,D,20250515,000000,11,11.02,10.96,10.97,16976,0
+CGO.US,D,20250516,000000,11.01,11.08,10.915,11.0799,17331,0
+CGO.US,D,20250519,000000,10.99,11.09,10.99,11.09,17821,0
+CGO.US,D,20250520,000000,11.1,11.1216,11.04,11.089,17832,0
+CGO.US,D,20250521,000000,11.08,11.12,10.965,11.1,11577,0
+CGO.US,D,20250522,000000,11.07,11.1,10.97,11.02,14575,0
+CGO.US,D,20250523,000000,11,11.09,10.955,11.05,8844,0
+CGO.US,D,20250527,000000,11.14,11.22,11.1,11.15,21291,0
+CGO.US,D,20250528,000000,11.16,11.2,11.05,11.07,10565,0
+CGO.US,D,20250529,000000,11.17,11.19,11.11,11.15,7970,0
+CGO.US,D,20250530,000000,11.12,11.1461,11.07,11.1,6858,0
+CGO.US,D,20250602,000000,11.09,11.2,11.0551,11.2,17167,0
+CGO.US,D,20250603,000000,11.2,11.29,11.16,11.275,14412,0
+CGO.US,D,20250604,000000,11.27,11.36,11.27,11.32,10804,0
+CGO.US,D,20250605,000000,11.36,11.39,11.26,11.31,27403,0
+CGO.US,D,20250606,000000,11.37,11.41,11.3,11.4049,18254,0
+CGO.US,D,20250609,000000,11.4,11.4,11.36,11.36,11682,0
+CGO.US,D,20250610,000000,11.4,11.535,11.39,11.47,28269,0
+CGO.US,D,20250611,000000,11.49,11.5,11.4,11.47,30533,0
+CGO.US,D,20250612,000000,11.4,11.45,11.4,11.45,16539,0
+CGO.US,D,20250613,000000,11.38,11.42,11.3,11.33,22492,0
+CGO.US,D,20250616,000000,11.39,11.45,11.36,11.44,25304,0
+CGO.US,D,20250617,000000,11.4,11.425,11.28,11.28,9251,0
+CGO.US,D,20250618,000000,11.28,11.42,11.28,11.41,20520,0
+CGO.US,D,20250620,000000,11.44,11.45,11.24,11.24,23747,0
+CGO.US,D,20250623,000000,11.25,11.34,11.24,11.3,19715,0
+CGO.US,D,20250624,000000,11.35,11.49,11.305,11.44,30885,0
+CGO.US,D,20250625,000000,11.47,11.53,11.43,11.53,18344,0
+CGO.US,D,20250626,000000,11.48,11.6,11.48,11.55,22050,0
+CGO.US,D,20250627,000000,11.52,11.65,11.5,11.62,35623,0
+CGO.US,D,20250630,000000,11.64,11.74,11.63,11.71,29649,0
+CGO.US,D,20250701,000000,11.66,11.78,11.66,11.75,38336,0
+CGO.US,D,20250702,000000,11.75,11.82,11.65,11.76,38749,0
+CGO.US,D,20250703,000000,11.77,11.86,11.67,11.78,23202,0
+CGO.US,D,20250707,000000,11.78,11.78,11.62,11.62,36741,0
+CGO.US,D,20250708,000000,11.66,11.8175,11.6502,11.72,4859,0
+CGO.US,D,20250709,000000,11.43,11.745,11.421,11.74,30733,0
+CGO.US,D,20250710,000000,11.75,11.78,11.72,11.74,13632,0
+CGO.US,D,20250711,000000,11.65,11.72,11.59,11.67,40580,0
+CGO.US,D,20250714,000000,11.61,11.61,11.54,11.58,13081,0
+CGO.US,D,20250715,000000,11.64,11.655,11.4125,11.61,14611,0
+CGO.US,D,20250716,000000,11.62,11.7,11.6,11.695,10023,0
+CGO.US,D,20250717,000000,11.65,11.7023,11.31,11.655,28020,0
+CGO.US,D,20250718,000000,11.69,11.69,11.5,11.68,32113,0
+CGO.US,D,20250721,000000,11.77,11.77,11.62,11.7,20069,0
+CGO.US,D,20250722,000000,11.6,11.688,11.51,11.67,32965,0
+CGO.US,D,20250723,000000,11.67,11.7,11.64,11.67,12796,0
+CGO.US,D,20250724,000000,11.69,11.74,11.65,11.71,17719,0
+CGO.US,D,20250725,000000,11.77,11.77,11.685,11.75,11693,0
+CGO.US,D,20250728,000000,11.74,11.75,11.67,11.68,4700,0
+CGO.US,D,20250729,000000,11.71,11.71,11.57,11.64,10329,0
+CGO.US,D,20250730,000000,11.64,11.64,11.525,11.55,13902,0
+CGO.US,D,20250731,000000,11.63,11.6339,11.52,11.56,11146,0
+CGO.US,D,20250801,000000,11.53,11.53,11.3,11.48,15885,0
+CGO.US,D,20250804,000000,11.54,11.6091,11.52,11.57,13107,0
+CGO.US,D,20250805,000000,11.58,11.6275,11.51,11.6,25765,0
+CGO.US,D,20250806,000000,11.61,11.69,11.56,11.685,14763,0
+CGO.US,D,20250807,000000,11.71,11.75,11.6424,11.66,34490,0
+CGO.US,D,20250808,000000,11.69,11.7809,11.69,11.76,45009,0
+CGO.US,D,20250811,000000,11.72,11.72,11.605,11.67,15930,0
+CGO.US,D,20250812,000000,11.67,11.78,11.6,11.76,26582,0
+CGO.US,D,20250813,000000,11.78,11.8686,11.6622,11.84,16855,0
+CGO.US,D,20250814,000000,11.6,11.81,11.4905,11.74,18960,0
+CGO.US,D,20250815,000000,11.74,11.78,11.5927,11.75,9027,0
+CGO.US,D,20250818,000000,11.75,11.77,11.6578,11.76,12461,0
+CGO.US,D,20250819,000000,11.78,11.7999,11.65,11.71,18608,0
+CGO.US,D,20250820,000000,11.61,11.64,11.51,11.585,32095,0
+CGO.US,D,20250821,000000,11.53,11.6308,11.4985,11.55,6062,0
+CGO.US,D,20250822,000000,11.6,11.7826,11.6,11.75,23376,0
+CGO.US,D,20250825,000000,11.78,11.78,11.57,11.66,74353,0
+CGO.US,D,20250826,000000,11.61,11.6483,11.54,11.61,76586,0
+CGO.US,D,20250827,000000,11.57,11.6876,11.57,11.61,33432,0
+CGO.US,D,20250828,000000,11.64,11.7796,11.57,11.72,38353,0
+CGO.US,D,20250829,000000,11.68,11.76,11.6,11.76,28666,0
+CGO.US,D,20250902,000000,11.66,11.72,11.555,11.67,37447,0
+CGO.US,D,20250903,000000,11.7,11.8,11.595,11.795,86671,0
+CGO.US,D,20250904,000000,11.79,11.92,11.7,11.86,100898,0
+CGO.US,D,20250905,000000,11.92,12.05,11.797,11.925,140048,0
+CGO.US,D,20250908,000000,12.03,12.03,11.8601,11.8768,50687,0
+CGO.US,D,20250909,000000,11.91,11.94,11.88,11.94,17950,0
+CGO.US,D,20250910,000000,12,12.04,11.98,12,24381,0
+CGO.US,D,20250911,000000,12.02,12.2031,12,12.13,36234,0
+CGO.US,D,20250912,000000,12.17,12.185,12.11,12.15,25546,0
+CGO.US,D,20250915,000000,12.05,12.17,12.05,12.13,15173,0
+CGO.US,D,20250916,000000,12.16,12.2,12.14,12.17,19710,0
+CGO.US,D,20250917,000000,12.18,12.25,11.9808,12.225,25313,0
+CGO.US,D,20250918,000000,12.25,12.25,11.81,12.225,19125,0
+CGO.US,D,20250919,000000,12.26,12.34,12.22,12.33,41222,0
+CGO.US,D,20250922,000000,12.33,12.34,12.249,12.3,61539,0
+CGO.US,D,20250923,000000,12.32,12.335,12.16,12.32,28016,0
+CGO.US,D,20250924,000000,12.32,12.32,12.16,12.21,12155,0
+CGO.US,D,20250925,000000,12.17,12.17,11.93,12.08,25072,0
+CGO.US,D,20250926,000000,12.1,12.16,12.06,12.06,8537,0
+CGO.US,D,20250929,000000,12.07,12.106,12,12.02,15901,0
+CGO.US,D,20250930,000000,11.96,12.2018,11.96,12.04,14285,0
+CGO.US,D,20251001,000000,11.96,12.2,11.96,12.12,18720,0
+CGO.US,D,20251002,000000,12.08,12.17,12.04,12.1,23749,0
+CGO.US,D,20251003,000000,12.05,12.2176,12.04,12.2,24325,0
+CGO.US,D,20251006,000000,12.21,12.3,12.1401,12.23,37028,0
+CGO.US,D,20251007,000000,12.29,12.31,12.22,12.23,30888,0
+CGO.US,D,20251008,000000,12.29,12.32,12.21,12.31,36017,0
+CGO.US,D,20251009,000000,12.32,12.3405,12.22,12.3,30309,0
+CGO.US,D,20251010,000000,12.31,12.35,11.93,11.99,41541,0
+CGO.US,D,20251013,000000,12.17,12.17,12.05,12.1,12261,0
+CGO.US,D,20251014,000000,12.06,12.1901,12.0101,12.13,16738,0
+CGO.US,D,20251015,000000,12.05,12.1599,11.9301,12.02,5052,0
+CGO.US,D,20251016,000000,12.06,12.1589,11.9,11.94,25916,0
+CGO.US,D,20251017,000000,11.9,11.99,11.88,11.93,18955,0
+CGO.US,D,20251020,000000,11.93,11.96,11.88,11.95,15363,0
+CGO.US,D,20251021,000000,11.98,12.1355,11.81,11.9,31511,0
+CGO.US,D,20251022,000000,11.88,11.978,11.7,11.71,45621,0
+CGO.US,D,20251023,000000,11.71,11.84,11.7,11.78,35668,0
+CGO.US,D,20251024,000000,11.86,11.9,11.79,11.83,20190,0
+CGO.US,D,20251027,000000,11.91,11.93,11.88,11.9,29133,0
+CGO.US,D,20251028,000000,11.95,11.9799,11.9,11.96,12725,0
+CGO.US,D,20251029,000000,11.96,12.02,11.91,11.91,24308,0
+CGO.US,D,20251030,000000,11.92,12.03,11.89,12,27268,0
+CGO.US,D,20251031,000000,12,12.1104,11.95,11.96,31359,0
+CGO.US,D,20251103,000000,12.11,12.11,12.03,12.09,17979,0
+CGO.US,D,20251104,000000,11.82,12.04,11.8,11.8,18354,0
+CGO.US,D,20251105,000000,11.79,11.83,11.77,11.8,8223,0
+CGO.US,D,20251106,000000,12.14,12.148,11.63,11.71,35135,0
+CGO.US,D,20251107,000000,11.65,11.6626,11.48,11.55,27808,0
+CGO.US,D,20251110,000000,11.72,11.779,11.6,11.72,20658,0
+CGO.US,D,20251111,000000,11.7,11.89,11.61,11.81,31292,0
+CGO.US,D,20251112,000000,11.89,11.89,11.71,11.82,29425,0
+CGO.US,D,20251113,000000,11.85,11.85,11.62,11.65,34466,0
+CGO.US,D,20251114,000000,11.5,11.53,11.4,11.5,28811,0
+CGO.US,D,20251117,000000,11.4,11.425,11.1225,11.19,41068,0
+CGO.US,D,20251118,000000,11.19,11.2382,11.13,11.18,17812,0
+CGO.US,D,20251119,000000,11.18,11.25,11.11,11.12,20116,0
+CGO.US,D,20251120,000000,11.26,11.2799,10.87,10.93,62857,0
+CGO.US,D,20251121,000000,11,11.1999,10.89,11.06,30884,0
+CGO.US,D,20251124,000000,10.98,11.11,10.9517,11.03,17218,0
+CGO.US,D,20251125,000000,11.05,11.0999,10.96,11.09,18071,0
+CGO.US,D,20251126,000000,11.12,11.22,11.1117,11.18,17840,0
+CGO.US,D,20251128,000000,11.21,11.3,11.2,11.3,6253,0
+CGO.US,D,20251201,000000,11.28,11.375934,11.2314,11.26,13983,0
+CGO.US,D,20251202,000000,11.29,11.3,11.208,11.26,8955,0
+CGO.US,D,20251203,000000,11.24,11.34,11.24,11.33,16122,0
+CGO.US,D,20251204,000000,11.33,11.39,11.28,11.39,23710,0
+CGO.US,D,20251205,000000,11.4,11.5,11.36,11.43,13701,0
+CGO.US,D,20251208,000000,11.42,11.4338,11.36,11.36,18318,0
+CGO.US,D,20251209,000000,11.36,11.4399,11.36,11.41,11091,0
+CGO.US,D,20251210,000000,11.38,11.5,11.3242,11.5,28733,0
+CGO.US,D,20251211,000000,11.49,11.51,11.39,11.5,23083,0
+CGO.US,D,20251212,000000,11.41,11.41,11.2416,11.37,17212,0
+CGO.US,D,20251215,000000,11.4,11.4,11.22,11.22,13496,0
+CGO.US,D,20251216,000000,11.22,11.22,11.02,11.21,19670,0
+CGO.US,D,20251217,000000,11.22,11.22,11.02,11.03,12701,0
+CGO.US,D,20251218,000000,11.18,11.18,11.029,11.11,54981,0
+CGO.US,D,20251219,000000,11.21,11.28,11.14,11.26,38978,0
+CGO.US,D,20251222,000000,11.32,11.48,11.32,11.43,43309,0
+CGO.US,D,20251223,000000,11.52,11.53,11.45,11.52,17760,0
+CGO.US,D,20251224,000000,11.47,11.59,11.47,11.57,12399,0
+CGO.US,D,20251226,000000,11.56,11.6252,11.51,11.58,22073,0
+CGO.US,D,20251229,000000,11.58,11.6,11.5,11.58,8297,0
+CGO.US,D,20251230,000000,11.56,11.56,11.425,11.47,12309,0
+CGO.US,D,20251231,000000,11.49,11.49,11.38,11.39,16831,0
+CGO.US,D,20260102,000000,11.55,11.5515,11.44,11.49,29606,0
+CGO.US,D,20260105,000000,11.61,11.65,11.535,11.63,29726,0
+CGO.US,D,20260106,000000,11.63,11.76,11.595,11.73,37434,0
+CGO.US,D,20260107,000000,11.73,11.77,11.66,11.77,27891,0
+CGO.US,D,20260108,000000,11.75,11.78,11.68,11.78,36435,0
+CGO.US,D,20260109,000000,11.78,11.87,11.77,11.85,24154,0
+CGO.US,D,20260112,000000,11.84,11.96,11.795,11.95,26803,0
+CGO.US,D,20260113,000000,11.95,12.11,11.9052,12.1,35731,0
+CGO.US,D,20260114,000000,12.09,12.09,11.97,12,45833,0
+CGO.US,D,20260115,000000,12.04,12.1,12.01,12.05,40278,0
+CGO.US,D,20260116,000000,12.03,12.0541,11.98,12,16930,0
+CGO.US,D,20260120,000000,11.88,11.9233,11.8,11.83,13368,0
+CGO.US,D,20260121,000000,11.94,12.094,11.915,12.06,24673,0
+CGO.US,D,20260122,000000,12.12,12.23,12.06,12.16,30658,0
+CGO.US,D,20260123,000000,12.15,12.3143,12.15,12.27,27678,0
+CGO.US,D,20260126,000000,12.25,12.38,12.1801,12.25,32677,0
+CGO.US,D,20260127,000000,12.27,12.34,12.26,12.325,30157,0
+CGO.US,D,20260128,000000,12.4,12.4,12.33,12.39,32837,0
+CGO.US,D,20260129,000000,12.37,12.42,12.21,12.39,27274,0
+CGO.US,D,20260130,000000,12.39,12.39,12.255,12.32,29298,0
+CGO.US,D,20260202,000000,12.35,12.35,12.24,12.32,22368,0
+CGO.US,D,20260203,000000,12.35,12.35,12.13,12.33,25139,0
+CGO.US,D,20260204,000000,12.38,12.42,12.21,12.3,27645,0
+CGO.US,D,20260205,000000,12.29,12.31,12.046,12.06,35506,0
+CGO.US,D,20260206,000000,12.09,12.27,12.09,12.24,15980,0
+CGO.US,D,20260209,000000,12.24,12.4,12.18,12.38,17613,0
+CGO.US,D,20260210,000000,12.4,12.53,12.3559,12.48,53531,0
+CGO.US,D,20260211,000000,12.52,12.55,12.45,12.49,33374,0
+CGO.US,D,20260212,000000,12.54,12.54,12.39,12.465,22400,0
+CGO.US,D,20260213,000000,12.35,12.3973,12.22,12.375,17050,0
+CGO.US,D,20260217,000000,12.35,12.4,12.3,12.4,14338,0
+CGO.US,D,20260218,000000,12.44,12.51,12.41,12.48,22133,0
diff --git a/daily/us/nasdaq stocks/1/chec.us.txt b/daily/us/nasdaq stocks/1/chec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3849f448e9bd0f3b9cf37747abbf608107764088
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/chec.us.txt	
@@ -0,0 +1,42 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHEC.US,D,20251112,000000,9.96,9.97,9.96,9.96,193552,0
+CHEC.US,D,20251113,000000,9.97,9.975,9.97,9.975,352237,0
+CHEC.US,D,20251114,000000,9.96,9.98,9.96,9.98,7292,0
+CHEC.US,D,20251117,000000,9.98,9.98,9.96,9.97,2492,0
+CHEC.US,D,20251118,000000,9.97,9.97,9.96,9.96,3259,0
+CHEC.US,D,20251119,000000,9.97,9.97,9.97,9.97,3749,0
+CHEC.US,D,20251120,000000,9.97,9.97,9.97,9.97,3749,0
+CHEC.US,D,20251121,000000,9.94,9.97,9.94,9.97,40217,0
+CHEC.US,D,20251124,000000,10.56,10.56,9.95,9.95,50146,0
+CHEC.US,D,20251126,000000,9.91,9.96,9.91,9.96,1141,0
+CHEC.US,D,20251203,000000,9.94,9.94,9.94,9.94,1380,0
+CHEC.US,D,20251210,000000,9.96,9.96,9.96,9.96,1329,0
+CHEC.US,D,20251211,000000,9.96,9.96,9.96,9.96,340,0
+CHEC.US,D,20251212,000000,9.9699,9.9699,9.9699,9.9699,401,0
+CHEC.US,D,20251215,000000,9.935,9.96,9.935,9.96,741,0
+CHEC.US,D,20251216,000000,9.97,9.97,9.97,9.97,101,0
+CHEC.US,D,20251218,000000,9.95,9.96,9.9231,9.96,801,0
+CHEC.US,D,20251219,000000,9.96,9.96,9.96,9.96,1800,0
+CHEC.US,D,20251222,000000,9.96,9.96,9.96,9.96,2000,0
+CHEC.US,D,20251223,000000,9.96,9.96,9.96,9.96,9300,0
+CHEC.US,D,20251226,000000,9.942,9.942,9.942,9.942,476,0
+CHEC.US,D,20251229,000000,9.97,9.97,9.97,9.97,100,0
+CHEC.US,D,20251231,000000,9.97,9.97,9.97,9.97,8431,0
+CHEC.US,D,20260106,000000,9.98,9.98,9.96,9.96,1900,0
+CHEC.US,D,20260108,000000,9.97,9.98,9.96,9.98,8790,0
+CHEC.US,D,20260109,000000,9.98,10,9.945,10,13601,0
+CHEC.US,D,20260112,000000,10,10.04,10,10,12900,0
+CHEC.US,D,20260113,000000,10,10,10,10,1905,0
+CHEC.US,D,20260116,000000,10,10.01,9.99,9.99,80987,0
+CHEC.US,D,20260120,000000,10.04,10.06,10.04,10.06,30600,0
+CHEC.US,D,20260122,000000,10.06,10.06,10.06,10.06,6300,0
+CHEC.US,D,20260123,000000,10.07,10.07,10.07,10.07,100000,0
+CHEC.US,D,20260126,000000,10.07,10.07,10.07,10.07,100,0
+CHEC.US,D,20260127,000000,10.06,10.065,10.06,10.065,1202,0
+CHEC.US,D,20260129,000000,10.06,10.06,10.06,10.06,5485,0
+CHEC.US,D,20260130,000000,10.06,10.06,10.06,10.06,800,0
+CHEC.US,D,20260210,000000,10.0299,10.03,10.0298,10.03,900,0
+CHEC.US,D,20260211,000000,10.0195,10.0195,10.0195,10.0195,102,0
+CHEC.US,D,20260212,000000,10.04,10.04,10.04,10.04,9510,0
+CHEC.US,D,20260213,000000,10.03,10.03,10.03,10.03,1009,0
+CHEC.US,D,20260217,000000,10.02,10.02,10.02,10.02,37000,0
diff --git a/daily/us/nasdaq stocks/1/chri.us.txt b/daily/us/nasdaq stocks/1/chri.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a4a0f9a10aad922c28b5f2a108f7b6a7e5ed0643
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/chri.us.txt	
@@ -0,0 +1,65 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHRI.US,D,20250924,000000,79.32,79.39,79.32,79.3743,508,0
+CHRI.US,D,20250925,000000,78.79,78.99,78.72,78.967,1719,0
+CHRI.US,D,20250926,000000,79.18,79.417,79.1799,79.417,1801,0
+CHRI.US,D,20250929,000000,79.6808,79.81,79.5842,79.5842,1279,0
+CHRI.US,D,20250930,000000,79.63,79.9216,79.63,79.9216,497,0
+CHRI.US,D,20251002,000000,80,80.28,80,80.1861,392,0
+CHRI.US,D,20251003,000000,80.42,80.42,80.1744,80.1744,261,0
+CHRI.US,D,20251006,000000,80.575,80.575,80.515,80.515,363,0
+CHRI.US,D,20251007,000000,80.51,80.51,80.2787,80.2787,234,0
+CHRI.US,D,20251009,000000,80.44,80.52,80.4167,80.4167,1174,0
+CHRI.US,D,20251010,000000,79.2,79.2,78.2491,78.2491,278,0
+CHRI.US,D,20251013,000000,79.19,79.58,79.19,79.4902,387,0
+CHRI.US,D,20251014,000000,79.7215,79.75,79.3943,79.3943,284,0
+CHRI.US,D,20251021,000000,80.5985,80.6123,80.5985,80.6123,466,0
+CHRI.US,D,20251022,000000,80.6,80.6,80.0799,80.0799,181,0
+CHRI.US,D,20251023,000000,80.6101,80.6101,80.5823,80.5823,118,0
+CHRI.US,D,20251024,000000,88,88,81.2137,81.2137,365,0
+CHRI.US,D,20251027,000000,81.9805,82.2221,81.9805,82.2221,1930,0
+CHRI.US,D,20251028,000000,82.285,82.6,82.285,82.4562,717,0
+CHRI.US,D,20251029,000000,82.67,82.67,82.3751,82.3751,581,0
+CHRI.US,D,20251030,000000,82.2199,82.2199,81.543,81.543,507,0
+CHRI.US,D,20251031,000000,82.0465,82.0465,81.825,81.825,290,0
+CHRI.US,D,20251103,000000,82.07,82.07,81.805,81.9251,1415,0
+CHRI.US,D,20251104,000000,81.3925,81.3925,80.8793,80.8793,401,0
+CHRI.US,D,20251106,000000,80.62,80.65,80.2326,80.2326,620,0
+CHRI.US,D,20251111,000000,81.78,81.92,81.735,81.735,964,0
+CHRI.US,D,20251112,000000,81.67,81.84,81.67,81.7555,2318,0
+CHRI.US,D,20251113,000000,81.36,81.36,80.343,80.343,277,0
+CHRI.US,D,20251114,000000,79.98,80.2984,79.98,80.2984,105,0
+CHRI.US,D,20251117,000000,80.27,80.27,79.549,79.549,311,0
+CHRI.US,D,20251118,000000,79.17,79.45,78.9429,78.9429,911,0
+CHRI.US,D,20251119,000000,79.54,79.54,79.07,79.1975,1051,0
+CHRI.US,D,20251120,000000,80.7,80.7,77.9444,77.9444,262,0
+CHRI.US,D,20251121,000000,78.06,79.37,78.06,78.7248,1959,0
+CHRI.US,D,20251124,000000,79.87,80.04,79.87,79.9747,487,0
+CHRI.US,D,20251125,000000,80.14,80.6529,80.14,80.6529,121,0
+CHRI.US,D,20251126,000000,81.3505,81.3505,81.2618,81.2618,587,0
+CHRI.US,D,20251201,000000,81.39,81.44,81.2416,81.2416,240,0
+CHRI.US,D,20251202,000000,81.64,81.64,81.4815,81.4815,1370,0
+CHRI.US,D,20251203,000000,81.57,81.731,81.57,81.731,140,0
+CHRI.US,D,20251205,000000,82.2992,82.2992,81.9892,81.9892,4238,0
+CHRI.US,D,20251208,000000,81.65,81.65,81.6361,81.6361,162,0
+CHRI.US,D,20251211,000000,82.3,82.3,82.2823,82.2823,135,0
+CHRI.US,D,20251215,000000,81.21,81.2152,81.21,81.2152,108,0
+CHRI.US,D,20251216,000000,80.8,81.0657,80.8,81.0657,103,0
+CHRI.US,D,20251217,000000,81.0005,81.0005,80.1069,80.1069,326,0
+CHRI.US,D,20260113,000000,82.61,82.7393,82.61,82.7393,379,0
+CHRI.US,D,20260114,000000,81.88,82.2883,81.88,82.2883,360,0
+CHRI.US,D,20260115,000000,82.97,82.97,82.5095,82.5095,548,0
+CHRI.US,D,20260120,000000,81.33,81.33,80.723,80.723,1406,0
+CHRI.US,D,20260121,000000,81.7816,81.7816,81.6737,81.6737,261,0
+CHRI.US,D,20260128,000000,82.835,82.9126,82.835,82.9126,928,0
+CHRI.US,D,20260129,000000,82.0999,82.7463,82.0999,82.7463,553,0
+CHRI.US,D,20260203,000000,82.5,82.5,82.0299,82.1267,921,0
+CHRI.US,D,20260204,000000,81.5755,81.61,81.5755,81.596,1030,0
+CHRI.US,D,20260205,000000,81,81,80.53,80.6938,1591,0
+CHRI.US,D,20260206,000000,81.56,82.3027,81.56,82.3027,1647,0
+CHRI.US,D,20260209,000000,82.1906,82.696,82.1601,82.696,722,0
+CHRI.US,D,20260210,000000,82.92,82.92,82.4135,82.4135,584,0
+CHRI.US,D,20260211,000000,82.25,82.48,82.25,82.4594,4100,0
+CHRI.US,D,20260212,000000,81,81.0255,81,81.0255,1933,0
+CHRI.US,D,20260213,000000,81.0225,81.06,80.975,81.0462,2933,0
+CHRI.US,D,20260217,000000,81,81.24,80.5,81.1583,2526,0
+CHRI.US,D,20260218,000000,81.91,81.91,81.55,81.55,1110,0
diff --git a/daily/us/nasdaq stocks/1/chrs.us.txt b/daily/us/nasdaq stocks/1/chrs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e0833ebe4690bf2e34ff6b00ba4a34d5b5eebf5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/chrs.us.txt	
@@ -0,0 +1,2837 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHRS.US,D,20141106,000000,12.75,13.15,12.27,12.61,3432498,0
+CHRS.US,D,20141107,000000,12.74,15.55,12.62,15.1,554608,0
+CHRS.US,D,20141110,000000,15.8,16.25,14.55,15.26,253887,0
+CHRS.US,D,20141111,000000,14.42,15.368,13.8,14.95,133045,0
+CHRS.US,D,20141112,000000,14.72,14.72,14.01,14.42,70711,0
+CHRS.US,D,20141113,000000,14.79,14.79,13.63,13.9,128723,0
+CHRS.US,D,20141114,000000,14.25,14.25,13.33,13.92,129415,0
+CHRS.US,D,20141117,000000,13.38,14.1,12.5,13.15,170804,0
+CHRS.US,D,20141118,000000,13.2,13.88,13.16,13.16,75946,0
+CHRS.US,D,20141119,000000,12.97,13.5,12.97,13.16,111869,0
+CHRS.US,D,20141120,000000,13.14,13.56,12.7,13,67321,0
+CHRS.US,D,20141121,000000,12.97,13.38,12.75,13.05,65917,0
+CHRS.US,D,20141124,000000,13.22,13.54,13.09,13.41,186099,0
+CHRS.US,D,20141125,000000,13.71,14.49,13.63,13.75,104129,0
+CHRS.US,D,20141126,000000,13.77,14.118,13.25,13.59,55353,0
+CHRS.US,D,20141128,000000,13.59,13.82,13.21,13.73,26184,0
+CHRS.US,D,20141201,000000,13.31,13.69,13.1,13.37,73278,0
+CHRS.US,D,20141202,000000,13.75,14.48,13.298,14.14,327358,0
+CHRS.US,D,20141203,000000,14.34,14.89,13.818,14.25,112493,0
+CHRS.US,D,20141204,000000,14.56,14.589,14,14.18,113462,0
+CHRS.US,D,20141205,000000,13.96,14.631,13.96,14.37,77801,0
+CHRS.US,D,20141208,000000,14.89,15,14.12,14.34,122299,0
+CHRS.US,D,20141209,000000,14,15.534,13.85,15.19,160965,0
+CHRS.US,D,20141210,000000,15,15.24,14.76,14.97,109993,0
+CHRS.US,D,20141211,000000,15.1,15.53,14.351,14.52,309919,0
+CHRS.US,D,20141212,000000,14.25,14.78,13.8,14.12,137361,0
+CHRS.US,D,20141215,000000,14.01,14.55,13.01,13.78,262219,0
+CHRS.US,D,20141216,000000,13.82,14.47,13.19,13.63,215824,0
+CHRS.US,D,20141217,000000,13.5,13.94,12.5,13.04,354849,0
+CHRS.US,D,20141218,000000,13.31,13.425,12.38,13.15,203194,0
+CHRS.US,D,20141219,000000,13.07,13.43,12.7,12.76,927084,0
+CHRS.US,D,20141222,000000,12.84,13.18,12.8,12.82,87617,0
+CHRS.US,D,20141223,000000,12.97,14.42,12.97,14.06,155451,0
+CHRS.US,D,20141224,000000,14.02,15.138,13.84,14.85,102972,0
+CHRS.US,D,20141226,000000,14.94,15.7,14.88,15.68,90917,0
+CHRS.US,D,20141229,000000,15.75,16.47,15.67,16.36,82864,0
+CHRS.US,D,20141230,000000,16.72,17.312,16,16.03,146672,0
+CHRS.US,D,20141231,000000,16.13,16.61,16.13,16.32,127531,0
+CHRS.US,D,20150102,000000,16.45,16.73,15.59,15.82,104166,0
+CHRS.US,D,20150105,000000,16,16.58,15.5,16.06,132499,0
+CHRS.US,D,20150106,000000,16.16,17.51,15.94,16.84,233442,0
+CHRS.US,D,20150107,000000,16.96,19.99,16.665,19.79,221003,0
+CHRS.US,D,20150108,000000,20.97,23.63,20.1,21.32,448680,0
+CHRS.US,D,20150109,000000,21.32,23.6,21,22.24,470685,0
+CHRS.US,D,20150112,000000,22.15,22.81,20.78,21.38,185056,0
+CHRS.US,D,20150113,000000,21.39,23.269,21.39,22.44,350703,0
+CHRS.US,D,20150114,000000,22.47,24.46,22.34,22.78,268218,0
+CHRS.US,D,20150115,000000,23.53,23.74,20.5,20.99,211227,0
+CHRS.US,D,20150116,000000,21,21.674,18.504,20.6,201658,0
+CHRS.US,D,20150120,000000,20.34,21.64,20.01,21.07,165945,0
+CHRS.US,D,20150121,000000,21.09,21.09,20.01,20.44,61335,0
+CHRS.US,D,20150122,000000,20.05,21.11,19.539,20.86,66018,0
+CHRS.US,D,20150123,000000,20.93,20.94,19.97,20.03,65226,0
+CHRS.US,D,20150126,000000,20.71,22.99,20.29,22.14,184238,0
+CHRS.US,D,20150127,000000,21.89,23.2,21.89,22.26,104065,0
+CHRS.US,D,20150128,000000,22.57,22.62,21.28,22.19,105847,0
+CHRS.US,D,20150129,000000,22.6,23.05,22,23,85982,0
+CHRS.US,D,20150130,000000,22.74,23.51,22.2,22.44,131470,0
+CHRS.US,D,20150202,000000,22.58,22.84,21.81,22.49,69301,0
+CHRS.US,D,20150203,000000,22.5,22.5,21,21.91,69064,0
+CHRS.US,D,20150204,000000,22.4,22.4,21,21.65,50425,0
+CHRS.US,D,20150205,000000,21.64,24.78,21.64,24.39,687185,0
+CHRS.US,D,20150206,000000,24.45,29.4,23.931,28.66,605588,0
+CHRS.US,D,20150209,000000,28,32.71,27.29,32.36,519512,0
+CHRS.US,D,20150210,000000,32.88,32.95,29.08,29.36,324744,0
+CHRS.US,D,20150211,000000,29.3,29.5,27.11,27.46,88612,0
+CHRS.US,D,20150212,000000,27.56,29.36,26.78,27.82,209779,0
+CHRS.US,D,20150213,000000,28.1,28.47,26.06,27.11,105430,0
+CHRS.US,D,20150217,000000,28.47,28.47,26.16,26.58,131850,0
+CHRS.US,D,20150218,000000,26.66,28.17,26.55,27.99,137538,0
+CHRS.US,D,20150219,000000,27.79,28.21,27.17,27.39,59100,0
+CHRS.US,D,20150220,000000,27.47,27.74,26.5,27.45,58576,0
+CHRS.US,D,20150223,000000,27.5,28.11,26.76,28.11,87513,0
+CHRS.US,D,20150224,000000,28.24,30.38,28.09,29.86,186212,0
+CHRS.US,D,20150225,000000,29.68,33,29.68,32.16,108887,0
+CHRS.US,D,20150226,000000,32.17,33.16,30.41,32.7,125431,0
+CHRS.US,D,20150227,000000,32.58,32.78,30.6,31.59,152294,0
+CHRS.US,D,20150302,000000,31.57,33,31.39,32.85,119500,0
+CHRS.US,D,20150303,000000,32.93,33.3,31.54,31.77,86000,0
+CHRS.US,D,20150304,000000,31.75,32.99,30.69,32.62,142900,0
+CHRS.US,D,20150305,000000,33.01,33.15,29.26,29.71,190800,0
+CHRS.US,D,20150306,000000,29.8,30.4,27.01,27.48,211700,0
+CHRS.US,D,20150309,000000,27.64,27.97,25.41,26.98,155100,0
+CHRS.US,D,20150310,000000,26.5,28.95,26.17,27.84,128400,0
+CHRS.US,D,20150311,000000,27.79,28.25,27.1,27.48,79600,0
+CHRS.US,D,20150312,000000,27.59,28.72,27.47,28.02,94700,0
+CHRS.US,D,20150313,000000,28.13,29.65,28,28.96,129800,0
+CHRS.US,D,20150316,000000,29.25,32.5,29.18,29.91,224900,0
+CHRS.US,D,20150317,000000,29.94,31.68,29.91,30.77,184200,0
+CHRS.US,D,20150318,000000,30.85,32.42,30.75,31.79,157700,0
+CHRS.US,D,20150319,000000,31.9,32.37,28.34,28.73,267800,0
+CHRS.US,D,20150320,000000,28.4,28.87,25.25,26.46,317000,0
+CHRS.US,D,20150323,000000,26.58,26.98,25.09,25.6,185800,0
+CHRS.US,D,20150324,000000,28.71,30,27,27.18,504000,0
+CHRS.US,D,20150325,000000,27.04,27.16,23.25,24.55,305700,0
+CHRS.US,D,20150326,000000,24.54,28.4,24.36,26.97,268800,0
+CHRS.US,D,20150327,000000,27.13,28.47,26.08,28.41,165600,0
+CHRS.US,D,20150330,000000,28.42,31.5,27.83,30.02,292600,0
+CHRS.US,D,20150331,000000,29.61,31.11,28.98,30.58,259500,0
+CHRS.US,D,20150401,000000,29.68,29.7,26.76,27.28,2502000,0
+CHRS.US,D,20150402,000000,27.46,28.13,26.64,28.05,385500,0
+CHRS.US,D,20150406,000000,28.09,28.25,26.74,27.42,171700,0
+CHRS.US,D,20150407,000000,27.51,27.73,26,27.01,437603,0
+CHRS.US,D,20150408,000000,27.04,27.2,25.99,26.5,256500,0
+CHRS.US,D,20150409,000000,26.62,27.726,25.99,27.27,250645,0
+CHRS.US,D,20150410,000000,27.11,27.61,25.97,26.05,267200,0
+CHRS.US,D,20150413,000000,26.05,26.32,23.2,23.76,837300,0
+CHRS.US,D,20150414,000000,23.76,27.42,23.65,27.08,631700,0
+CHRS.US,D,20150415,000000,27.1,27.25,25.85,26.53,159403,0
+CHRS.US,D,20150416,000000,26.44,26.91,25.8,26,82883,0
+CHRS.US,D,20150417,000000,25.88,25.88,24.62,25.44,130500,0
+CHRS.US,D,20150420,000000,25.55,26.43,25.16,26.25,132588,0
+CHRS.US,D,20150421,000000,26.28,26.74,25.126,25.68,105474,0
+CHRS.US,D,20150422,000000,25.57,26,24.71,24.79,157610,0
+CHRS.US,D,20150423,000000,24.79,24.84,23.85,24.4,174200,0
+CHRS.US,D,20150424,000000,24.42,24.43,23.41,23.52,130200,0
+CHRS.US,D,20150427,000000,23.63,23.72,21.66,22.74,233500,0
+CHRS.US,D,20150428,000000,23.02,23.36,20.02,21.7,432500,0
+CHRS.US,D,20150429,000000,21.68,22.86,21,22.65,323400,0
+CHRS.US,D,20150430,000000,22.53,22.56,21.65,21.77,267400,0
+CHRS.US,D,20150501,000000,21.99,23.79,21.88,23.62,337800,0
+CHRS.US,D,20150504,000000,24.16,24.16,22.42,23.55,139700,0
+CHRS.US,D,20150505,000000,23.45,23.69,21.87,22.15,190000,0
+CHRS.US,D,20150506,000000,21.9,22.41,21.54,21.95,179549,0
+CHRS.US,D,20150507,000000,21.98,22.06,21.22,21.44,172284,0
+CHRS.US,D,20150508,000000,21.82,21.95,21,21.07,224100,0
+CHRS.US,D,20150511,000000,21.17,21.87,20.9,21.08,192900,0
+CHRS.US,D,20150512,000000,22.12,22.25,20.176,21.1,237312,0
+CHRS.US,D,20150513,000000,21.06,21.53,20.91,21.23,344400,0
+CHRS.US,D,20150514,000000,21.35,22.74,21.1,22.63,254100,0
+CHRS.US,D,20150515,000000,22.63,24.09,21.89,24.05,231151,0
+CHRS.US,D,20150518,000000,24,24.795,23.6,24.59,198004,0
+CHRS.US,D,20150519,000000,24.51,25.68,24.41,25.3,248400,0
+CHRS.US,D,20150520,000000,25.33,25.74,24.93,25.19,204900,0
+CHRS.US,D,20150521,000000,25.19,25.48,24.52,25.26,144400,0
+CHRS.US,D,20150522,000000,25.05,25.44,24.62,24.98,210300,0
+CHRS.US,D,20150526,000000,24.71,25.14,24.63,25.11,110942,0
+CHRS.US,D,20150527,000000,24.94,25.46,24.65,25.34,173900,0
+CHRS.US,D,20150528,000000,25.34,25.54,24.66,24.97,333590,0
+CHRS.US,D,20150529,000000,24.99,24.99,24.33,24.57,191800,0
+CHRS.US,D,20150601,000000,24.25,25.26,24.25,24.99,152400,0
+CHRS.US,D,20150602,000000,24.87,25.32,24.689,24.99,71662,0
+CHRS.US,D,20150603,000000,25.05,25.8,24.76,24.97,337500,0
+CHRS.US,D,20150604,000000,24.81,25.24,24.09,24.93,170700,0
+CHRS.US,D,20150605,000000,24.79,25.8,24.05,25.11,539500,0
+CHRS.US,D,20150608,000000,25.48,26.63,24.89,26.46,294600,0
+CHRS.US,D,20150609,000000,26.56,26.749,25.5,26.44,198820,0
+CHRS.US,D,20150610,000000,26.64,27.95,25.54,27.75,324771,0
+CHRS.US,D,20150611,000000,27.79,27.88,26.83,27.75,246762,0
+CHRS.US,D,20150612,000000,27.34,27.52,25.9,26.6,653100,0
+CHRS.US,D,20150615,000000,26.12,27.22,25.79,26.62,343500,0
+CHRS.US,D,20150616,000000,26.54,26.73,26.3,26.58,160900,0
+CHRS.US,D,20150617,000000,26.75,27.27,26.15,27.02,279800,0
+CHRS.US,D,20150618,000000,27.07,27.46,26.27,27.1,280300,0
+CHRS.US,D,20150619,000000,27,27.97,26.77,27.84,531900,0
+CHRS.US,D,20150622,000000,27.98,29.25,27.73,28.65,448500,0
+CHRS.US,D,20150623,000000,28.61,28.94,27.28,28.06,301801,0
+CHRS.US,D,20150624,000000,27.99,28.47,26.73,27.27,232700,0
+CHRS.US,D,20150625,000000,27.32,28.75,26.15,27.47,267000,0
+CHRS.US,D,20150626,000000,27.48,28.99,27.36,28.31,2844600,0
+CHRS.US,D,20150629,000000,28,28.48,27.45,27.74,373600,0
+CHRS.US,D,20150630,000000,28.1,29.11,27.7,28.9,437701,0
+CHRS.US,D,20150701,000000,29,29.9,28.69,29.84,287400,0
+CHRS.US,D,20150702,000000,29.9,29.9,27.67,29,262400,0
+CHRS.US,D,20150706,000000,28.51,29.79,28.24,29.28,262100,0
+CHRS.US,D,20150707,000000,29.39,29.61,28.63,29.49,163900,0
+CHRS.US,D,20150708,000000,29.06,29.25,28.08,28.56,300500,0
+CHRS.US,D,20150709,000000,28.95,30.19,28.45,29.87,257500,0
+CHRS.US,D,20150710,000000,30.56,34.99,30.31,33.06,1015900,0
+CHRS.US,D,20150713,000000,33.16,34.71,33.16,33.99,297800,0
+CHRS.US,D,20150714,000000,34.11,36.49,33.51,34.45,520510,0
+CHRS.US,D,20150715,000000,34.61,35.68,34.42,34.76,241815,0
+CHRS.US,D,20150716,000000,34.88,36.9,34.76,36.85,295300,0
+CHRS.US,D,20150717,000000,36.79,37.34,36.18,36.52,199000,0
+CHRS.US,D,20150720,000000,36.52,37.22,35.59,37.18,122800,0
+CHRS.US,D,20150721,000000,37.19,37.72,36.25,37.08,155300,0
+CHRS.US,D,20150722,000000,36.71,38.1,36.23,37.46,142600,0
+CHRS.US,D,20150723,000000,37.6,37.99,35.1,35.99,185300,0
+CHRS.US,D,20150724,000000,35.77,36.69,35.08,35.46,148100,0
+CHRS.US,D,20150727,000000,34.81,36.39,34.36,36.2,183300,0
+CHRS.US,D,20150728,000000,36.23,36.81,35.52,36.09,96500,0
+CHRS.US,D,20150729,000000,36.04,37.02,35.38,35.39,163000,0
+CHRS.US,D,20150730,000000,35.15,35.5,31.68,33.72,1169700,0
+CHRS.US,D,20150731,000000,33.56,35.6,33.56,35.08,147100,0
+CHRS.US,D,20150803,000000,35,35.75,34.37,35.03,136258,0
+CHRS.US,D,20150804,000000,35.18,35.33,34.54,34.67,134200,0
+CHRS.US,D,20150805,000000,35,35.72,34.62,35.4,205800,0
+CHRS.US,D,20150806,000000,35.78,35.78,33.19,33.51,159899,0
+CHRS.US,D,20150807,000000,33.22,34.01,32.13,33.84,156200,0
+CHRS.US,D,20150810,000000,33.78,34.19,33.09,33.87,267900,0
+CHRS.US,D,20150811,000000,34,34,31.58,33.15,670790,0
+CHRS.US,D,20150812,000000,32.69,33.67,31.9,33.5,141800,0
+CHRS.US,D,20150813,000000,33.27,35.05,32.81,34.31,204000,0
+CHRS.US,D,20150814,000000,34.11,34.53,33.42,34.14,423900,0
+CHRS.US,D,20150817,000000,33.88,34.31,32.95,33.2,180200,0
+CHRS.US,D,20150818,000000,33.29,33.52,31.87,31.99,125600,0
+CHRS.US,D,20150819,000000,31.7,31.7,30.35,30.42,152300,0
+CHRS.US,D,20150820,000000,29.8,30.41,28.92,29.51,185800,0
+CHRS.US,D,20150821,000000,28.55,30.93,28.53,29.87,257100,0
+CHRS.US,D,20150824,000000,27.08,30.22,26.93,27.99,233985,0
+CHRS.US,D,20150825,000000,29,29,27.3,27.4,268000,0
+CHRS.US,D,20150826,000000,27.68,29.01,26.76,27.4,285200,0
+CHRS.US,D,20150827,000000,27.5,28.61,27.06,28.54,274000,0
+CHRS.US,D,20150828,000000,28.45,29.25,28.15,28.98,136900,0
+CHRS.US,D,20150831,000000,29.05,29.33,27.46,27.6,162900,0
+CHRS.US,D,20150901,000000,27.02,27.94,26,26.95,117900,0
+CHRS.US,D,20150902,000000,27.38,28.19,26.85,27.68,64800,0
+CHRS.US,D,20150903,000000,27.7,27.99,26.55,26.72,194800,0
+CHRS.US,D,20150904,000000,26.56,27.15,25.24,27.07,242500,0
+CHRS.US,D,20150908,000000,27.11,27.11,24.78,25.85,269300,0
+CHRS.US,D,20150909,000000,25.68,26.8,25.5,25.63,267600,0
+CHRS.US,D,20150910,000000,25.69,26.132,25.54,25.78,178368,0
+CHRS.US,D,20150911,000000,25.62,26.48,25.25,26.41,154000,0
+CHRS.US,D,20150914,000000,26.57,26.57,25.73,25.78,186100,0
+CHRS.US,D,20150915,000000,25.9,26.77,25.68,26.39,105300,0
+CHRS.US,D,20150916,000000,26.31,26.6,25.7,26.49,115200,0
+CHRS.US,D,20150917,000000,26.5,28.75,26.5,28.16,171800,0
+CHRS.US,D,20150918,000000,27.81,28.45,27.22,27.69,226800,0
+CHRS.US,D,20150921,000000,28.02,28.2,26.01,27.01,153300,0
+CHRS.US,D,20150922,000000,26.64,27.05,26.02,26.19,182400,0
+CHRS.US,D,20150923,000000,26.18,26.62,25.56,26.1,142600,0
+CHRS.US,D,20150924,000000,25.98,26.37,25.14,26.27,183595,0
+CHRS.US,D,20150925,000000,26.64,26.68,23.14,23.19,284500,0
+CHRS.US,D,20150928,000000,23.18,23.35,21.54,22.49,309874,0
+CHRS.US,D,20150929,000000,22.44,22.44,19.32,19.92,418200,0
+CHRS.US,D,20150930,000000,20.15,20.96,19.79,20.04,250400,0
+CHRS.US,D,20151001,000000,20.15,20.15,18.01,18.83,365200,0
+CHRS.US,D,20151002,000000,18,20.64,16.96,20.63,585000,0
+CHRS.US,D,20151005,000000,20.73,22.685,20.73,22.56,397270,0
+CHRS.US,D,20151006,000000,22.48,24.02,22.22,23.48,421600,0
+CHRS.US,D,20151007,000000,23.85,24.16,22.74,23.82,305800,0
+CHRS.US,D,20151008,000000,23.67,23.86,22.23,23.36,176000,0
+CHRS.US,D,20151009,000000,23.43,23.99,23.09,23.29,128300,0
+CHRS.US,D,20151012,000000,23.45,23.68,22.55,22.84,112087,0
+CHRS.US,D,20151013,000000,22.65,23.01,21.27,21.51,231600,0
+CHRS.US,D,20151014,000000,21.58,22.31,21.43,21.8,154100,0
+CHRS.US,D,20151015,000000,21.76,23.67,21.62,23.54,128900,0
+CHRS.US,D,20151016,000000,23.64,25.17,23.64,24.8,207700,0
+CHRS.US,D,20151019,000000,24.75,25.16,23.09,23.74,95300,0
+CHRS.US,D,20151020,000000,23.82,24.41,23.05,23.19,88896,0
+CHRS.US,D,20151021,000000,23.37,24.24,21.7,23.02,191600,0
+CHRS.US,D,20151022,000000,23.2,23.5,22.13,23.03,374600,0
+CHRS.US,D,20151023,000000,23.37,25.05,23.22,24.66,204000,0
+CHRS.US,D,20151026,000000,24.6,25.7,23.92,25.04,131300,0
+CHRS.US,D,20151027,000000,25.01,27.25,25.01,27.15,488400,0
+CHRS.US,D,20151028,000000,27.21,29.08,26,27.54,341200,0
+CHRS.US,D,20151029,000000,27.47,28.81,27.47,28.39,412700,0
+CHRS.US,D,20151030,000000,28.25,28.69,27.55,27.85,592500,0
+CHRS.US,D,20151102,000000,28,29.53,28,28.71,306729,0
+CHRS.US,D,20151103,000000,28.59,29.48,28.19,28.81,141000,0
+CHRS.US,D,20151104,000000,28.95,29.62,28.35,29.31,224847,0
+CHRS.US,D,20151105,000000,29.16,29.89,28.29,29.09,260100,0
+CHRS.US,D,20151106,000000,28.93,29.61,28.16,29.4,147300,0
+CHRS.US,D,20151109,000000,29.38,30.33,28.91,29.06,234735,0
+CHRS.US,D,20151110,000000,28.7,29.73,27.93,29.55,216400,0
+CHRS.US,D,20151111,000000,29.82,29.96,28.37,28.44,157800,0
+CHRS.US,D,20151112,000000,28.16,28.56,26.8,26.94,155600,0
+CHRS.US,D,20151113,000000,26.76,28.29,26.69,26.82,294500,0
+CHRS.US,D,20151116,000000,27.08,27.66,26.39,26.98,123100,0
+CHRS.US,D,20151117,000000,27,28.29,27,27.26,201900,0
+CHRS.US,D,20151118,000000,27.49,27.49,26.26,27.23,118900,0
+CHRS.US,D,20151119,000000,26.88,27.26,26.6,27.1,145100,0
+CHRS.US,D,20151120,000000,27.09,28.27,26.92,27.61,269000,0
+CHRS.US,D,20151123,000000,28.22,29.98,28.05,29.59,436400,0
+CHRS.US,D,20151124,000000,29.52,30.05,28.91,29.96,176000,0
+CHRS.US,D,20151125,000000,30.04,30.81,29.1,29.52,289900,0
+CHRS.US,D,20151127,000000,29.52,30.66,29.35,30.56,36400,0
+CHRS.US,D,20151130,000000,30.99,31.84,30,30.37,253800,0
+CHRS.US,D,20151201,000000,29.78,30.05,28.19,29.83,151588,0
+CHRS.US,D,20151202,000000,29.83,30.83,29.41,29.83,171382,0
+CHRS.US,D,20151203,000000,30,30.48,28.25,28.3,121447,0
+CHRS.US,D,20151204,000000,28.23,29.39,27.05,29.23,262300,0
+CHRS.US,D,20151207,000000,29.15,29.15,27.53,27.68,108300,0
+CHRS.US,D,20151208,000000,27.42,28.69,27.36,28.2,199368,0
+CHRS.US,D,20151209,000000,26.85,26.85,23.96,24.3,667100,0
+CHRS.US,D,20151210,000000,24.37,25.9,24.2,25.89,125900,0
+CHRS.US,D,20151211,000000,25.5,26.52,24.28,24.59,180600,0
+CHRS.US,D,20151214,000000,24.69,25.5,23.73,24.36,270684,0
+CHRS.US,D,20151215,000000,24.74,26.13,24.48,25.87,243300,0
+CHRS.US,D,20151216,000000,26.13,26.99,25.2,25.35,366800,0
+CHRS.US,D,20151217,000000,25.53,25.57,23.18,23.3,308500,0
+CHRS.US,D,20151218,000000,23.17,23.91,22.2,22.41,1343400,0
+CHRS.US,D,20151221,000000,22.39,23.3,22.01,22.31,189800,0
+CHRS.US,D,20151222,000000,22.33,22.35,21.1,21.55,168980,0
+CHRS.US,D,20151223,000000,21.73,22.55,21.52,22.4,116000,0
+CHRS.US,D,20151224,000000,22.43,23.19,22.27,22.97,67308,0
+CHRS.US,D,20151228,000000,22.84,22.93,22.01,22.27,87186,0
+CHRS.US,D,20151229,000000,22.42,23.91,22.15,23.74,136237,0
+CHRS.US,D,20151230,000000,23.64,24.18,23.14,23.32,58119,0
+CHRS.US,D,20151231,000000,23.19,23.51,22.83,22.96,70958,0
+CHRS.US,D,20160104,000000,22.49,22.565,21.01,21.07,161808,0
+CHRS.US,D,20160105,000000,21.19,21.35,20.32,20.59,212120,0
+CHRS.US,D,20160106,000000,20.29,20.46,18.36,18.87,387447,0
+CHRS.US,D,20160107,000000,18.38,18.77,17.34,18.28,657341,0
+CHRS.US,D,20160108,000000,18.51,18.96,17.8,18.27,145801,0
+CHRS.US,D,20160111,000000,18.47,18.63,16.68,17.71,418467,0
+CHRS.US,D,20160112,000000,17.97,18.55,16.19,16.7,562595,0
+CHRS.US,D,20160113,000000,16.74,17.04,13.68,14.07,320114,0
+CHRS.US,D,20160114,000000,14.3,16.07,13.24,16,361958,0
+CHRS.US,D,20160115,000000,15.33,16.21,15.05,16.19,285234,0
+CHRS.US,D,20160119,000000,16.42,16.5,14.59,15.1,311400,0
+CHRS.US,D,20160120,000000,14.78,15.97,12.96,15.02,598917,0
+CHRS.US,D,20160121,000000,15.46,15.57,13.97,14.03,393666,0
+CHRS.US,D,20160122,000000,14.41,14.89,14.15,14.49,284737,0
+CHRS.US,D,20160125,000000,14.38,15.09,14.38,14.69,237046,0
+CHRS.US,D,20160126,000000,14.82,14.82,13.7648,14.55,170155,0
+CHRS.US,D,20160127,000000,14.56,14.62,13.43,13.61,200953,0
+CHRS.US,D,20160128,000000,13.7,13.92,12.98,13.36,170180,0
+CHRS.US,D,20160129,000000,13.28,13.625,12.95,13.28,248177,0
+CHRS.US,D,20160201,000000,13.2,13.405,12.34,13.16,270558,0
+CHRS.US,D,20160202,000000,13.36,13.59,12.94,13.12,529435,0
+CHRS.US,D,20160203,000000,13.26,13.33,12.17,12.75,302905,0
+CHRS.US,D,20160204,000000,12.62,13.37,12.42,13.24,203093,0
+CHRS.US,D,20160205,000000,13.48,15.28,13.35,14.33,729581,0
+CHRS.US,D,20160208,000000,14.02,14.325,12.3501,12.54,287506,0
+CHRS.US,D,20160209,000000,12.23,13.0899,12.04,12.71,173704,0
+CHRS.US,D,20160210,000000,12.78,13.67,12.59,12.85,178118,0
+CHRS.US,D,20160211,000000,12.48,13.52,12.3101,13.34,199662,0
+CHRS.US,D,20160212,000000,13.56,13.99,12.8,13.61,197867,0
+CHRS.US,D,20160216,000000,13.9,15.27,13.81,14.69,208925,0
+CHRS.US,D,20160217,000000,14.8,16.205,14.69,15.41,218213,0
+CHRS.US,D,20160218,000000,15.52,15.605,14.52,14.66,160905,0
+CHRS.US,D,20160219,000000,14.58,14.72,13.9,14.63,180533,0
+CHRS.US,D,20160222,000000,14.81,14.88,14.39,14.6,249015,0
+CHRS.US,D,20160223,000000,14.53,14.73,13.85,13.94,302962,0
+CHRS.US,D,20160224,000000,13.75,14.07,13.1,13.99,172112,0
+CHRS.US,D,20160225,000000,14.04,14.18,13.415,13.82,75895,0
+CHRS.US,D,20160226,000000,13.99,14.62,13.98,14.43,81507,0
+CHRS.US,D,20160229,000000,14.38,14.89,14,14.19,230083,0
+CHRS.US,D,20160301,000000,13.85,15.03,13.12,15.02,227061,0
+CHRS.US,D,20160302,000000,15,19.07,14.92,17.64,453333,0
+CHRS.US,D,20160303,000000,17.82,18.08,16.8,18.06,200637,0
+CHRS.US,D,20160304,000000,18.02,19.44,17.44,18.46,284182,0
+CHRS.US,D,20160307,000000,18.4,20.82,18.4,19.93,273857,0
+CHRS.US,D,20160308,000000,19.84,20.16,18.07,19.27,315520,0
+CHRS.US,D,20160309,000000,19.29,19.755,17.94,19.61,199057,0
+CHRS.US,D,20160310,000000,19.44,19.6,17.58,18,278885,0
+CHRS.US,D,20160311,000000,18.28,19.11,18.22,19.09,151360,0
+CHRS.US,D,20160314,000000,19.12,20.69,19.12,20.04,180537,0
+CHRS.US,D,20160315,000000,19.78,19.888,18.05,18.26,208737,0
+CHRS.US,D,20160316,000000,18.22,19.07,17.685,18.41,94023,0
+CHRS.US,D,20160317,000000,18.21,18.64,17.01,18.42,138858,0
+CHRS.US,D,20160318,000000,18.57,19.68,18.09,19.39,303781,0
+CHRS.US,D,20160321,000000,19.07,20.8299,19.07,20.24,221098,0
+CHRS.US,D,20160322,000000,20,20.71,19.87,20,193223,0
+CHRS.US,D,20160323,000000,19.99,20.12,18.83,19.11,232268,0
+CHRS.US,D,20160324,000000,19.01,19.87,18.29,19.41,190879,0
+CHRS.US,D,20160328,000000,19.54,19.82,18.47,18.83,79135,0
+CHRS.US,D,20160329,000000,18.89,19.9,18.12,19.82,149618,0
+CHRS.US,D,20160330,000000,20.01,20.955,19.15,19.25,144676,0
+CHRS.US,D,20160331,000000,19.41,21.7691,19.41,21.23,200048,0
+CHRS.US,D,20160401,000000,20.97,22.57,20.6,22.47,214964,0
+CHRS.US,D,20160404,000000,22.5,23.595,20.8401,22.07,308021,0
+CHRS.US,D,20160405,000000,21.77,22.97,21.51,22.62,181764,0
+CHRS.US,D,20160406,000000,22.78,24.9,22.77,23.85,231677,0
+CHRS.US,D,20160407,000000,23.53,24.38,22.37,22.52,232324,0
+CHRS.US,D,20160408,000000,22.87,22.98,21.68,22.23,112455,0
+CHRS.US,D,20160411,000000,22.29,22.4812,21.52,21.6,97990,0
+CHRS.US,D,20160412,000000,21.58,21.66,20.59,21.56,133034,0
+CHRS.US,D,20160413,000000,22.13,22.42,21.65,22.11,180502,0
+CHRS.US,D,20160414,000000,22.07,22.33,21.56,21.88,105445,0
+CHRS.US,D,20160415,000000,21.91,21.96,21.25,21.86,102214,0
+CHRS.US,D,20160418,000000,21.68,22.3199,21.57,21.99,107020,0
+CHRS.US,D,20160419,000000,22.14,22.14,21.07,21.17,99347,0
+CHRS.US,D,20160420,000000,21.51,21.53,20.6,21.06,164970,0
+CHRS.US,D,20160421,000000,20.95,21.7,20.81,21.66,274457,0
+CHRS.US,D,20160422,000000,21.82,22.22,21.16,21.74,161481,0
+CHRS.US,D,20160425,000000,21.61,21.7,19.873,20.98,84241,0
+CHRS.US,D,20160426,000000,21.06,21.085,20.25,20.46,126267,0
+CHRS.US,D,20160427,000000,20.39,20.58,19.22,20.07,136418,0
+CHRS.US,D,20160428,000000,20,20.15,19.16,19.25,152682,0
+CHRS.US,D,20160429,000000,19.12,19.215,18.4,18.83,165166,0
+CHRS.US,D,20160502,000000,18.9,20,18.58,19.97,139545,0
+CHRS.US,D,20160503,000000,19.68,19.8,18.96,19.11,132440,0
+CHRS.US,D,20160504,000000,19,19.17,18.58,18.62,168960,0
+CHRS.US,D,20160505,000000,18.81,18.9126,18.32,18.56,147125,0
+CHRS.US,D,20160506,000000,18.38,19.21,18.33,19.21,205389,0
+CHRS.US,D,20160509,000000,19.15,19.735,18.9,19.2,206997,0
+CHRS.US,D,20160510,000000,18.82,19.17,15.04,18,1086231,0
+CHRS.US,D,20160511,000000,17.84,18.65,17.13,17.17,159393,0
+CHRS.US,D,20160512,000000,17.33,17.33,15.61,16.02,254495,0
+CHRS.US,D,20160513,000000,15.99,16.13,15.06,15.23,196988,0
+CHRS.US,D,20160516,000000,15.4,16.3,15.015,16.27,333153,0
+CHRS.US,D,20160517,000000,16.12,20.01,16,18.85,1545599,0
+CHRS.US,D,20160518,000000,18.54,19.88,18,19.49,1647667,0
+CHRS.US,D,20160519,000000,19.27,19.3,17.981,18.96,391059,0
+CHRS.US,D,20160520,000000,19.03,19.52,18.75,19.5,139189,0
+CHRS.US,D,20160523,000000,18.29,18.96,17.75,18.12,903069,0
+CHRS.US,D,20160524,000000,18.3,18.55,17.87,18.29,271133,0
+CHRS.US,D,20160525,000000,18.48,18.5699,18.1,18.24,221129,0
+CHRS.US,D,20160526,000000,18.31,18.59,17.9,18.01,192721,0
+CHRS.US,D,20160527,000000,18.02,18.2699,17.3,17.96,326317,0
+CHRS.US,D,20160531,000000,18.16,19.18,17.83,18.64,622173,0
+CHRS.US,D,20160601,000000,18.57,19.005,18.11,18.88,544591,0
+CHRS.US,D,20160602,000000,18.74,19.7,18.52,19.47,440578,0
+CHRS.US,D,20160603,000000,19.54,19.54,18.02,18.28,682448,0
+CHRS.US,D,20160606,000000,18.32,18.32,17.36,17.81,161307,0
+CHRS.US,D,20160607,000000,17.66,18.06,17.1,17.42,693181,0
+CHRS.US,D,20160608,000000,17.43,18.15,16.56,18.04,408806,0
+CHRS.US,D,20160609,000000,17.83,18.17,16.95,16.95,326927,0
+CHRS.US,D,20160610,000000,16.96,17.025,15.62,16.01,775802,0
+CHRS.US,D,20160613,000000,16.01,16.87,15.65,16.51,396186,0
+CHRS.US,D,20160614,000000,16.41,16.84,15.34,16.01,248324,0
+CHRS.US,D,20160615,000000,16.09,16.59,15.82,16.44,220486,0
+CHRS.US,D,20160616,000000,16.25,16.25,15.72,16.01,108484,0
+CHRS.US,D,20160617,000000,16.07,16.07,15.33,15.53,257902,0
+CHRS.US,D,20160620,000000,15.92,16.49,15.39,15.63,117667,0
+CHRS.US,D,20160621,000000,15.81,15.81,14.87,15.69,208739,0
+CHRS.US,D,20160622,000000,15.7,16.62,15.41,16.03,186280,0
+CHRS.US,D,20160623,000000,16.2,16.795,15.52,16.47,115211,0
+CHRS.US,D,20160624,000000,15.56,16,15.03,15.3,204147,0
+CHRS.US,D,20160627,000000,15.1,15.16,14,14.13,238284,0
+CHRS.US,D,20160628,000000,14.44,15.9899,14.44,15.64,260232,0
+CHRS.US,D,20160629,000000,15.9,17.58,15.4,16.79,344456,0
+CHRS.US,D,20160630,000000,16.81,16.9,15.86,16.89,379401,0
+CHRS.US,D,20160701,000000,16.78,17.45,16.52,16.84,194399,0
+CHRS.US,D,20160705,000000,16.69,17.07,16.49,16.66,151616,0
+CHRS.US,D,20160706,000000,16.58,17.13,16.33,16.51,295357,0
+CHRS.US,D,20160707,000000,16.67,16.85,16.29,16.43,298862,0
+CHRS.US,D,20160708,000000,16.5,17.29,16.11,17.24,348240,0
+CHRS.US,D,20160711,000000,17.88,22,17.65,21.93,1775945,0
+CHRS.US,D,20160712,000000,20.98,22.98,20.98,22.91,609735,0
+CHRS.US,D,20160713,000000,23,23.1299,22.08,22.6,492005,0
+CHRS.US,D,20160714,000000,22.81,22.81,21.2101,22.12,284708,0
+CHRS.US,D,20160715,000000,22.33,23.95,21.95,23.63,375139,0
+CHRS.US,D,20160718,000000,23.7,23.9,22.98,23.44,195719,0
+CHRS.US,D,20160719,000000,23.43,24.15,23.07,23.85,312740,0
+CHRS.US,D,20160720,000000,24.07,26.13,23.41,26.1,490788,0
+CHRS.US,D,20160721,000000,26.23,26.61,23.53,24.03,320748,0
+CHRS.US,D,20160722,000000,24.19,24.33,23.16,24.22,288959,0
+CHRS.US,D,20160725,000000,24.25,24.44,23.8,24.12,100304,0
+CHRS.US,D,20160726,000000,24.06,24.85,24,24.7,158686,0
+CHRS.US,D,20160727,000000,25.23,26.22,25.145,25.8,188662,0
+CHRS.US,D,20160728,000000,26.15,26.269,24.42,24.57,204415,0
+CHRS.US,D,20160729,000000,24.44,25.57,24.42,25.39,185826,0
+CHRS.US,D,20160801,000000,25.67,25.97,25.2,25.82,142328,0
+CHRS.US,D,20160802,000000,25.78,27.49,25.59,27.33,442957,0
+CHRS.US,D,20160803,000000,27.06,28.26,26.88,27.93,239503,0
+CHRS.US,D,20160804,000000,27.92,28.35,27.305,28.09,194809,0
+CHRS.US,D,20160805,000000,28.18,29.57,27.94,29.12,339390,0
+CHRS.US,D,20160808,000000,30,30.68,29.53,30.04,1047860,0
+CHRS.US,D,20160809,000000,29.96,30.39,29.25,29.7,651483,0
+CHRS.US,D,20160810,000000,29.73,30.5,27.23,29.04,407868,0
+CHRS.US,D,20160811,000000,29.19,30.3685,28.98,30.05,327834,0
+CHRS.US,D,20160812,000000,29.84,29.95,28.85,29.5,179162,0
+CHRS.US,D,20160815,000000,29.7,30.3,29.7,30.1,384051,0
+CHRS.US,D,20160816,000000,29.86,30.24,28.99,29.16,280610,0
+CHRS.US,D,20160817,000000,29.19,29.82,29,29.71,178830,0
+CHRS.US,D,20160818,000000,29.77,30.23,29.308,30.14,237672,0
+CHRS.US,D,20160819,000000,30.1,31.419,29.72,30.51,275817,0
+CHRS.US,D,20160822,000000,30.74,31.19,29.52,30.21,218633,0
+CHRS.US,D,20160823,000000,30.3,30.7,29.531,29.89,273041,0
+CHRS.US,D,20160824,000000,30.02,30.73,28.686,28.96,209546,0
+CHRS.US,D,20160825,000000,28.78,29.39,27.75,29.33,354601,0
+CHRS.US,D,20160826,000000,29.36,30,28.79,29.39,181704,0
+CHRS.US,D,20160829,000000,29.57,29.79,28.49,29.25,144311,0
+CHRS.US,D,20160830,000000,29.26,29.68,29.11,29.51,132195,0
+CHRS.US,D,20160831,000000,29.46,29.85,28.92,29.77,261833,0
+CHRS.US,D,20160901,000000,29.74,30.3,29.545,29.98,379196,0
+CHRS.US,D,20160902,000000,30.37,30.95,29.74,30.81,389199,0
+CHRS.US,D,20160906,000000,30.5,30.7999,29.45,30.03,368978,0
+CHRS.US,D,20160907,000000,30.25,30.5,29.64,30.35,396079,0
+CHRS.US,D,20160908,000000,30.35,30.81,30.06,30.59,251919,0
+CHRS.US,D,20160909,000000,30.12,30.45,29.5,29.78,254842,0
+CHRS.US,D,20160912,000000,29.53,31.48,29.53,31.35,428236,0
+CHRS.US,D,20160913,000000,30.81,31.28,29.55,29.84,213573,0
+CHRS.US,D,20160914,000000,29.97,31,29.97,30.67,271116,0
+CHRS.US,D,20160915,000000,30.64,31,30.03,30.215,283047,0
+CHRS.US,D,20160916,000000,30.27,31.98,29.83,30.98,1437543,0
+CHRS.US,D,20160919,000000,31.2,31.72,29.99,30.03,378611,0
+CHRS.US,D,20160920,000000,30.34,31.78,30,31.57,462925,0
+CHRS.US,D,20160921,000000,31.62,31.74,29.99,30.75,307628,0
+CHRS.US,D,20160922,000000,30.93,31.3,30.21,30.88,248057,0
+CHRS.US,D,20160923,000000,30.75,31.3299,30,30,147426,0
+CHRS.US,D,20160926,000000,30.03,30.33,29.58,29.67,213124,0
+CHRS.US,D,20160927,000000,30.23,31.12,29.61,30.92,422892,0
+CHRS.US,D,20160928,000000,31.08,31.16,28.75,28.79,334358,0
+CHRS.US,D,20160929,000000,28.86,29.33,26.04,26.29,539891,0
+CHRS.US,D,20160930,000000,26.5,27.19,26,26.79,194304,0
+CHRS.US,D,20161003,000000,26.43,26.84,24.93,25.45,430089,0
+CHRS.US,D,20161004,000000,25.74,26.1899,25.26,25.33,307487,0
+CHRS.US,D,20161005,000000,25.39,26.17,25.12,25.78,157388,0
+CHRS.US,D,20161006,000000,25.41,25.79,25.05,25.25,164795,0
+CHRS.US,D,20161007,000000,25.15,27.4,25.15,27.04,402660,0
+CHRS.US,D,20161010,000000,27.26,28.81,27.26,28.71,304141,0
+CHRS.US,D,20161011,000000,28.68,28.82,27.88,28.52,347976,0
+CHRS.US,D,20161012,000000,28.64,28.84,27.49,27.88,264622,0
+CHRS.US,D,20161013,000000,27.51,28.935,27.51,28.44,190062,0
+CHRS.US,D,20161014,000000,28.69,28.98,28.11,28.18,233408,0
+CHRS.US,D,20161017,000000,28.25,28.98,27.98,28.88,226785,0
+CHRS.US,D,20161018,000000,29.26,29.68,28.68,29.22,266301,0
+CHRS.US,D,20161019,000000,30.31,30.52,29.04,29.76,886884,0
+CHRS.US,D,20161020,000000,29.58,30.81,29.48,30.39,382341,0
+CHRS.US,D,20161021,000000,30.29,31.1,29.93,30.49,252376,0
+CHRS.US,D,20161024,000000,30.68,31.48,30.59,30.69,174596,0
+CHRS.US,D,20161025,000000,30.77,31.315,30.12,30.52,287895,0
+CHRS.US,D,20161026,000000,30.4,31.05,29.58,29.73,277185,0
+CHRS.US,D,20161027,000000,29.8,30.43,29.3,29.5,264841,0
+CHRS.US,D,20161028,000000,29.07,30.435,28.6235,28.7,353754,0
+CHRS.US,D,20161031,000000,28.55,28.6255,26.95,27.35,389796,0
+CHRS.US,D,20161101,000000,27.5,28.5,27,27.8,279152,0
+CHRS.US,D,20161102,000000,27.7,29.6,26.35,29.05,380770,0
+CHRS.US,D,20161103,000000,29.05,29.35,27.2,27.3,387045,0
+CHRS.US,D,20161104,000000,27.3,29.2,26.605,28.15,275556,0
+CHRS.US,D,20161107,000000,29.1,29.4,22.925,25.6,2406924,0
+CHRS.US,D,20161108,000000,24.65,25.6,23.55,24.15,723976,0
+CHRS.US,D,20161109,000000,24,27.35,23,27.1,692441,0
+CHRS.US,D,20161110,000000,26.25,29.55,23.25,27.95,1078362,0
+CHRS.US,D,20161111,000000,28,28.2,26.65,27.65,476166,0
+CHRS.US,D,20161114,000000,28,28.35,26.4,28.05,781040,0
+CHRS.US,D,20161115,000000,27.65,28.95,27.15,28.5,385054,0
+CHRS.US,D,20161116,000000,28.55,28.95,27.65,27.7,251886,0
+CHRS.US,D,20161117,000000,27.8,28.25,27.5,28,271706,0
+CHRS.US,D,20161118,000000,28.15,28.5982,27.95,28.25,283784,0
+CHRS.US,D,20161121,000000,28.4,28.65,28.025,28.45,262204,0
+CHRS.US,D,20161122,000000,28.5,28.55,27.575,27.75,212340,0
+CHRS.US,D,20161123,000000,26.95,28.3,26.75,28.1,305702,0
+CHRS.US,D,20161125,000000,28.25,28.4,27.7,28.05,189138,0
+CHRS.US,D,20161128,000000,28.25,28.5,27.2,27.8,277083,0
+CHRS.US,D,20161129,000000,27.9,28.5,27.65,27.85,213650,0
+CHRS.US,D,20161130,000000,27.85,27.85,26.7,26.9,305489,0
+CHRS.US,D,20161201,000000,26.9,28.05,26.4,27.55,342864,0
+CHRS.US,D,20161202,000000,27.6,28.1,27.15,27.9,149393,0
+CHRS.US,D,20161205,000000,28.15,28.85,28,28.15,194988,0
+CHRS.US,D,20161206,000000,28.35,28.5,27.65,28.15,219635,0
+CHRS.US,D,20161207,000000,27.9,28.25,27.05,27.5,221972,0
+CHRS.US,D,20161208,000000,27.4,28.05,27,27.85,232296,0
+CHRS.US,D,20161209,000000,28,28.75,27.55,28.15,203343,0
+CHRS.US,D,20161212,000000,28.05,28.3,27.35,27.8,260864,0
+CHRS.US,D,20161213,000000,27.8,28.15,27,27.6,206483,0
+CHRS.US,D,20161214,000000,27.6,28.1,27.35,27.8,339898,0
+CHRS.US,D,20161215,000000,27.9,27.95,27.5,27.75,167676,0
+CHRS.US,D,20161216,000000,27.8,28.95,27.75,28.3,697212,0
+CHRS.US,D,20161219,000000,28.35,28.8,27.75,27.8,141779,0
+CHRS.US,D,20161220,000000,28,28.25,27.7,27.9,103759,0
+CHRS.US,D,20161221,000000,27.85,28.15,27.5,27.95,161805,0
+CHRS.US,D,20161222,000000,27.95,28.15,27.65,28,197198,0
+CHRS.US,D,20161223,000000,28.1,28.45,27.95,28.05,339335,0
+CHRS.US,D,20161227,000000,28.05,28.7,27.85,27.9,191532,0
+CHRS.US,D,20161228,000000,27.95,29.395,27.7,28.55,315768,0
+CHRS.US,D,20161229,000000,28.65,28.8,27.95,28.25,107309,0
+CHRS.US,D,20161230,000000,28.15,28.4,27.4,28.15,191328,0
+CHRS.US,D,20170103,000000,28.55,28.65,27.45,28,215572,0
+CHRS.US,D,20170104,000000,28.1,29.2,28.05,29.05,343340,0
+CHRS.US,D,20170105,000000,29,29.59,27.75,28,280378,0
+CHRS.US,D,20170106,000000,27.9,28.55,27.75,27.9,149351,0
+CHRS.US,D,20170109,000000,28,28.35,27.475,27.65,369080,0
+CHRS.US,D,20170110,000000,27.9,28.2,27.05,28,358157,0
+CHRS.US,D,20170111,000000,27.95,28.05,26.55,27.25,400456,0
+CHRS.US,D,20170112,000000,27.05,27.4,26.4,27,179422,0
+CHRS.US,D,20170113,000000,27.05,27.35,26.7,27.15,241418,0
+CHRS.US,D,20170117,000000,26.95,27.25,24.9,25.2,408927,0
+CHRS.US,D,20170118,000000,25.3,25.6,25.05,25.45,176299,0
+CHRS.US,D,20170119,000000,25.45,26.2,25.35,26.1,248913,0
+CHRS.US,D,20170120,000000,26.15,26.8,25.7,26.05,225584,0
+CHRS.US,D,20170123,000000,26,26.25,25.65,26.2,177283,0
+CHRS.US,D,20170124,000000,26.3,26.6,25.6,26.5,400574,0
+CHRS.US,D,20170125,000000,26.7,28.05,26.5,27.75,241301,0
+CHRS.US,D,20170126,000000,27.75,27.9,26.85,27.55,241987,0
+CHRS.US,D,20170127,000000,27.5,27.95,27.35,27.75,294768,0
+CHRS.US,D,20170130,000000,27.65,28,26.55,27.95,343299,0
+CHRS.US,D,20170131,000000,27.9,28.6,27.55,27.9,471340,0
+CHRS.US,D,20170201,000000,27.9,28,26.9,27.2,262188,0
+CHRS.US,D,20170202,000000,27.1,27.7,26.75,27,183228,0
+CHRS.US,D,20170203,000000,27.35,27.45,26.85,27.25,162941,0
+CHRS.US,D,20170206,000000,27.15,27.25,26.55,26.95,143363,0
+CHRS.US,D,20170207,000000,27,27.3,26.5,26.65,106331,0
+CHRS.US,D,20170208,000000,24.4,24.45,22.9,23.55,4108099,0
+CHRS.US,D,20170209,000000,23.55,23.8,23.05,23.55,609402,0
+CHRS.US,D,20170210,000000,23.55,23.55,22.95,23.25,372042,0
+CHRS.US,D,20170213,000000,23.3,23.6,22.65,23,415021,0
+CHRS.US,D,20170214,000000,22.85,23.5,22.35,23.05,429667,0
+CHRS.US,D,20170215,000000,23.1,23.175,22.45,22.8,446993,0
+CHRS.US,D,20170216,000000,22.85,23.1,22.475,23,412097,0
+CHRS.US,D,20170217,000000,22.9,23.125,22.5,22.5,383147,0
+CHRS.US,D,20170221,000000,22.7,23.075,22.5,22.7,680236,0
+CHRS.US,D,20170222,000000,22.65,22.95,21.5,21.7,416126,0
+CHRS.US,D,20170223,000000,21.8,22.15,20.875,21.7,610591,0
+CHRS.US,D,20170224,000000,21.5,21.95,21.25,21.75,232607,0
+CHRS.US,D,20170227,000000,21.75,22.95,21.55,22.9,332261,0
+CHRS.US,D,20170228,000000,22.85,23.85,22.45,23.6,905864,0
+CHRS.US,D,20170301,000000,23.95,24.9,23.75,24.9,1016859,0
+CHRS.US,D,20170302,000000,24.9,26.55,24.4932,24.8,998701,0
+CHRS.US,D,20170303,000000,24.8,25.45,24.4,25.45,380495,0
+CHRS.US,D,20170306,000000,25.2,25.35,24.4144,24.8,383830,0
+CHRS.US,D,20170307,000000,24.55,24.9,24.305,24.5,331961,0
+CHRS.US,D,20170308,000000,24.55,24.9,23.85,24,385495,0
+CHRS.US,D,20170309,000000,24.1,24.375,23.45,23.45,392076,0
+CHRS.US,D,20170310,000000,23.6,24.7,23.1,23.45,405131,0
+CHRS.US,D,20170313,000000,23.35,23.55,22.75,23.45,477856,0
+CHRS.US,D,20170314,000000,22.2,23.025,21.2,22.175,957066,0
+CHRS.US,D,20170315,000000,22.3,23.05,22.05,22.5,526226,0
+CHRS.US,D,20170316,000000,22.6,23.4,22.125,23.2,871063,0
+CHRS.US,D,20170317,000000,23.05,23.55,22.95,23.25,652774,0
+CHRS.US,D,20170320,000000,23.2,23.85,22.95,23.7,546214,0
+CHRS.US,D,20170321,000000,23.8,23.95,21.85,22.35,759522,0
+CHRS.US,D,20170322,000000,22.4,22.95,21.65,22.55,357348,0
+CHRS.US,D,20170323,000000,22.5,22.575,21.8,21.85,195919,0
+CHRS.US,D,20170324,000000,21.95,22.05,21.3,21.55,284601,0
+CHRS.US,D,20170327,000000,21.35,21.8,20.9,21.5,287690,0
+CHRS.US,D,20170328,000000,21.45,21.6,20.75,20.9,371128,0
+CHRS.US,D,20170329,000000,20.95,21.15,20.4,20.7,309949,0
+CHRS.US,D,20170330,000000,20.7,20.9,19.65,20.5,626348,0
+CHRS.US,D,20170331,000000,20.5,21.25,20.1,21.15,330640,0
+CHRS.US,D,20170403,000000,21.2,21.225,20,20.15,434353,0
+CHRS.US,D,20170404,000000,20.15,20.35,19.3,19.55,291913,0
+CHRS.US,D,20170405,000000,19.65,19.85,19.3,19.5,409197,0
+CHRS.US,D,20170406,000000,19.55,19.8,19.15,19.4,322745,0
+CHRS.US,D,20170407,000000,19.4,19.675,18.7,19.55,551178,0
+CHRS.US,D,20170410,000000,19.6,20.05,19.35,19.4,337851,0
+CHRS.US,D,20170411,000000,19.4,19.7,18.7,18.8,205593,0
+CHRS.US,D,20170412,000000,18.75,19.25,18.625,18.85,235095,0
+CHRS.US,D,20170413,000000,18.75,19.5,18.5,19.35,550911,0
+CHRS.US,D,20170417,000000,19.3,19.8,19.2,19.7,390219,0
+CHRS.US,D,20170418,000000,19.65,19.85,19.1,19.25,359497,0
+CHRS.US,D,20170419,000000,19.25,19.6,18.6,18.65,205950,0
+CHRS.US,D,20170420,000000,18.75,19.15,18.5,18.75,516234,0
+CHRS.US,D,20170421,000000,18.8,18.8013,18.1,18.35,864898,0
+CHRS.US,D,20170424,000000,18.6,19.175,18.475,19.05,487465,0
+CHRS.US,D,20170425,000000,19.25,20.7,19.25,20.15,413029,0
+CHRS.US,D,20170426,000000,20.15,20.2219,19.55,20.15,368006,0
+CHRS.US,D,20170427,000000,20.2,20.45,19.85,19.9,189690,0
+CHRS.US,D,20170428,000000,19.9,20.1,19.05,19.2,434626,0
+CHRS.US,D,20170501,000000,19.3,20.45,19.2,20.3,354455,0
+CHRS.US,D,20170502,000000,20.4,20.5,19.7,20.05,254373,0
+CHRS.US,D,20170503,000000,19.9,19.95,19.5,19.55,197594,0
+CHRS.US,D,20170504,000000,19.6,19.7,19.05,19.3,367211,0
+CHRS.US,D,20170505,000000,19.9,20.25,19.1,19.75,322225,0
+CHRS.US,D,20170508,000000,19.65,20.7,19.55,20.25,533425,0
+CHRS.US,D,20170509,000000,19.65,20.55,18.55,19.45,813922,0
+CHRS.US,D,20170510,000000,19.4,22.41,19.35,21.4,729280,0
+CHRS.US,D,20170511,000000,21.4,22.325,21.05,22.15,677489,0
+CHRS.US,D,20170512,000000,22.2,23.1,22.1,22.35,550282,0
+CHRS.US,D,20170515,000000,22.5,23.05,21.6,22,575432,0
+CHRS.US,D,20170516,000000,22,22.2,21.55,22.05,418639,0
+CHRS.US,D,20170517,000000,23.9,24.4,23.345,23.8,3822106,0
+CHRS.US,D,20170518,000000,23.8,24.5,23.55,24.5,984966,0
+CHRS.US,D,20170519,000000,24.5,24.7,22.25,22.3,800704,0
+CHRS.US,D,20170522,000000,22.25,22.5,21,21.1,846913,0
+CHRS.US,D,20170523,000000,21.15,21.9,21.1,21.85,564156,0
+CHRS.US,D,20170524,000000,21.8,21.825,20.2,20.4,572925,0
+CHRS.US,D,20170525,000000,20.5,21.15,20.05,20.2,432999,0
+CHRS.US,D,20170526,000000,20.15,20.55,19.7,20.25,582788,0
+CHRS.US,D,20170530,000000,20.2,21.545,20.15,20.75,506036,0
+CHRS.US,D,20170531,000000,20.75,21.2,19.5,19.8,429525,0
+CHRS.US,D,20170601,000000,19.85,21.35,19.75,21.35,629646,0
+CHRS.US,D,20170602,000000,21.25,22.525,21.25,22.45,690370,0
+CHRS.US,D,20170605,000000,22.5,22.558,21.7,21.9,679284,0
+CHRS.US,D,20170606,000000,21.75,21.85,20.95,21.35,692605,0
+CHRS.US,D,20170607,000000,21.45,21.65,20.15,20.65,470878,0
+CHRS.US,D,20170608,000000,20.65,23.24,20.65,22.7,1061074,0
+CHRS.US,D,20170609,000000,22.95,23.1591,20.55,20.65,764566,0
+CHRS.US,D,20170612,000000,14.15,15.875,14.05,15.725,7377549,0
+CHRS.US,D,20170613,000000,16.05,16.94,15.525,16,2621700,0
+CHRS.US,D,20170614,000000,15.9,15.95,15.1194,15.5,1057699,0
+CHRS.US,D,20170615,000000,15.5,15.5,14.65,15.05,955285,0
+CHRS.US,D,20170616,000000,14.95,15.4,14.8,14.85,1226180,0
+CHRS.US,D,20170619,000000,14.75,15.5,14.65,15.3,574183,0
+CHRS.US,D,20170620,000000,15.25,15.6,14.85,15.15,595282,0
+CHRS.US,D,20170621,000000,15.15,15.5,15,15.45,451493,0
+CHRS.US,D,20170622,000000,15.6,15.85,15.3,15.8,764101,0
+CHRS.US,D,20170623,000000,15.9,16.075,15.55,15.65,1118029,0
+CHRS.US,D,20170626,000000,15.85,16.24,15.7,16,627826,0
+CHRS.US,D,20170627,000000,16,16.1,15.35,15.4,966486,0
+CHRS.US,D,20170628,000000,15.55,15.55,14.725,14.85,2126843,0
+CHRS.US,D,20170629,000000,14.95,15,14,14.45,856363,0
+CHRS.US,D,20170630,000000,14.4,14.55,13.55,14.35,709918,0
+CHRS.US,D,20170703,000000,14.45,14.7,14.25,14.65,277653,0
+CHRS.US,D,20170705,000000,14.95,15,14.15,14.4,1149967,0
+CHRS.US,D,20170706,000000,14.4,14.525,13.7,13.9,2923461,0
+CHRS.US,D,20170707,000000,14.05,14.25,13.35,13.5,511239,0
+CHRS.US,D,20170710,000000,13.35,13.55,13,13.15,411024,0
+CHRS.US,D,20170711,000000,13.15,13.65,12.85,13.65,603307,0
+CHRS.US,D,20170712,000000,13.8,14.1,13.575,13.85,369130,0
+CHRS.US,D,20170713,000000,13.95,13.975,13.375,13.8,442663,0
+CHRS.US,D,20170714,000000,13.9,13.9,13.325,13.4,283218,0
+CHRS.US,D,20170717,000000,13.4,14,13.125,13.25,375544,0
+CHRS.US,D,20170718,000000,13.25,13.475,13.05,13.45,378049,0
+CHRS.US,D,20170719,000000,13.5,13.75,13.3,13.65,390735,0
+CHRS.US,D,20170720,000000,13.75,13.95,13.4,13.7,280922,0
+CHRS.US,D,20170721,000000,13.8,13.85,13.55,13.65,246452,0
+CHRS.US,D,20170724,000000,13.7,13.85,13.5,13.85,400838,0
+CHRS.US,D,20170725,000000,13.95,14,13.65,13.7,360841,0
+CHRS.US,D,20170726,000000,13.7,13.9,13.45,13.65,193216,0
+CHRS.US,D,20170727,000000,13.7,13.85,13.0745,13.2,646029,0
+CHRS.US,D,20170728,000000,13.1,13.65,13.1,13.4,247860,0
+CHRS.US,D,20170731,000000,13.35,13.425,13.025,13.05,303191,0
+CHRS.US,D,20170801,000000,13.15,13.2,12.7,12.8,354707,0
+CHRS.US,D,20170802,000000,12.8,12.95,12.3,12.85,423371,0
+CHRS.US,D,20170803,000000,12.9,13.15,12.45,12.8,548371,0
+CHRS.US,D,20170804,000000,12.7,13,12.5,12.75,282102,0
+CHRS.US,D,20170807,000000,12.65,12.7,12.05,12.4,547618,0
+CHRS.US,D,20170808,000000,12.65,15.15,12.65,13.5,2011190,0
+CHRS.US,D,20170809,000000,13.35,13.35,12.55,12.6,582233,0
+CHRS.US,D,20170810,000000,12.55,12.65,10.8,11.525,617815,0
+CHRS.US,D,20170811,000000,11.6,12.15,11.25,11.65,408663,0
+CHRS.US,D,20170814,000000,11.9,12.25,11.45,12.2,615251,0
+CHRS.US,D,20170815,000000,12.15,12.2,11.35,11.75,392822,0
+CHRS.US,D,20170816,000000,11.8,12.45,11.5,11.5,450704,0
+CHRS.US,D,20170817,000000,11.5,11.725,11.3,11.35,436301,0
+CHRS.US,D,20170818,000000,11.25,11.35,11.01,11.1,400648,0
+CHRS.US,D,20170821,000000,11.3,13.8,11.3,13.55,1336400,0
+CHRS.US,D,20170822,000000,13.55,13.85,12.6,13.8,730951,0
+CHRS.US,D,20170823,000000,13.45,13.85,13.15,13.5,445614,0
+CHRS.US,D,20170824,000000,13.55,14.1,13.45,14.1,554303,0
+CHRS.US,D,20170825,000000,14.1,14.25,13.75,14.15,372112,0
+CHRS.US,D,20170828,000000,14.5,15.175,14,14.25,594371,0
+CHRS.US,D,20170829,000000,14,14.25,13.7,14,280991,0
+CHRS.US,D,20170830,000000,13.95,14.3,13.8,14.25,334610,0
+CHRS.US,D,20170831,000000,14.2,14.675,14.025,14.45,519267,0
+CHRS.US,D,20170901,000000,14.5,14.8218,14.1,14.4,358624,0
+CHRS.US,D,20170905,000000,14.3,14.7,14.15,14.5,419421,0
+CHRS.US,D,20170906,000000,14.65,14.85,14.25,14.4,379883,0
+CHRS.US,D,20170907,000000,14.35,14.85,12.8,13.5,962747,0
+CHRS.US,D,20170908,000000,13.1,13.55,12.45,12.55,561819,0
+CHRS.US,D,20170911,000000,12.7,12.95,12.2,12.3,614769,0
+CHRS.US,D,20170912,000000,12.3,12.7,12.15,12.35,400996,0
+CHRS.US,D,20170913,000000,12,13.075,12,12.9,346671,0
+CHRS.US,D,20170914,000000,12.9,13.075,12.6,12.9,304035,0
+CHRS.US,D,20170915,000000,12.95,13.05,12.75,13,1487788,0
+CHRS.US,D,20170918,000000,13.1,13.25,12.65,12.7,323172,0
+CHRS.US,D,20170919,000000,12.8,12.95,12.3,12.85,283119,0
+CHRS.US,D,20170920,000000,12.9,13.1,12.7,12.95,338368,0
+CHRS.US,D,20170921,000000,12.85,13.05,12.5,12.55,338115,0
+CHRS.US,D,20170922,000000,12.55,13,12.4,12.85,627396,0
+CHRS.US,D,20170925,000000,12.8,13.975,12.8,13.5,803675,0
+CHRS.US,D,20170926,000000,13.55,13.8,13.2,13.425,476369,0
+CHRS.US,D,20170927,000000,13.2,13.5,13.1,13.3,530861,0
+CHRS.US,D,20170928,000000,13.35,13.65,13.2,13.5,512343,0
+CHRS.US,D,20170929,000000,13.55,13.7,13.2,13.35,416811,0
+CHRS.US,D,20171002,000000,13.45,13.75,13.2,13.75,467738,0
+CHRS.US,D,20171003,000000,13.75,13.775,13.325,13.5,668263,0
+CHRS.US,D,20171004,000000,13.55,14.15,13.35,13.95,324305,0
+CHRS.US,D,20171005,000000,13.9,14.25,13.85,14,431287,0
+CHRS.US,D,20171006,000000,13.9,14.05,13.55,13.55,411500,0
+CHRS.US,D,20171009,000000,13.7,13.8,13.3,13.4,296419,0
+CHRS.US,D,20171010,000000,13.55,13.9,13.4,13.7,554956,0
+CHRS.US,D,20171011,000000,13.8,14.85,13.65,14.3,848990,0
+CHRS.US,D,20171012,000000,14.3,14.525,14,14.4,540428,0
+CHRS.US,D,20171013,000000,14.45,14.5,14.1,14.15,425494,0
+CHRS.US,D,20171016,000000,14.2,14.25,13.75,13.75,343426,0
+CHRS.US,D,20171017,000000,13.75,14.1,13.4,13.7,287207,0
+CHRS.US,D,20171018,000000,13.875,14,13.4,13.85,575914,0
+CHRS.US,D,20171019,000000,13.65,14.2,13.6,13.9,639190,0
+CHRS.US,D,20171020,000000,13.95,14,13.5,13.7,422335,0
+CHRS.US,D,20171023,000000,13.65,13.75,13.2,13.25,495685,0
+CHRS.US,D,20171024,000000,13.2,13.25,12.6,12.6,856786,0
+CHRS.US,D,20171025,000000,12.6,12.8,11.7,11.8,759603,0
+CHRS.US,D,20171026,000000,11.75,12.1,10.85,10.85,644705,0
+CHRS.US,D,20171027,000000,10.975,11.25,10.65,11.1,586997,0
+CHRS.US,D,20171030,000000,11.1,11.8,11,11.5,537602,0
+CHRS.US,D,20171031,000000,11.6,11.7,11.2,11.25,432312,0
+CHRS.US,D,20171101,000000,11.35,11.6,11.075,11.1,477932,0
+CHRS.US,D,20171102,000000,11.25,11.35,11,11.35,403363,0
+CHRS.US,D,20171103,000000,11.15,12,11.15,11.95,458116,0
+CHRS.US,D,20171106,000000,12,12.4,11.85,12.25,406034,0
+CHRS.US,D,20171107,000000,11.95,12.09,10.075,11.125,1126536,0
+CHRS.US,D,20171108,000000,10.9,11.15,10.5,11.05,317237,0
+CHRS.US,D,20171109,000000,10.95,11.05,10.45,10.6,348567,0
+CHRS.US,D,20171110,000000,10.6,10.85,10,10.05,576107,0
+CHRS.US,D,20171113,000000,9.95,9.95,9.1,9.15,489323,0
+CHRS.US,D,20171114,000000,9.05,9.15,8.4,9.1,842890,0
+CHRS.US,D,20171115,000000,9.05,9.5,8.7,9.3,501500,0
+CHRS.US,D,20171116,000000,9.3,9.6,8.85,9.45,919520,0
+CHRS.US,D,20171117,000000,9.35,9.35,8.1,8.35,1250691,0
+CHRS.US,D,20171120,000000,8.25,8.95,8.05,8.9,1040095,0
+CHRS.US,D,20171121,000000,9.05,9.25,8.45,9.05,874806,0
+CHRS.US,D,20171122,000000,9,9.55,8.95,9.35,440942,0
+CHRS.US,D,20171124,000000,9.35,9.5,8.75,8.75,258305,0
+CHRS.US,D,20171127,000000,8.75,8.864,8.45,8.6,822200,0
+CHRS.US,D,20171128,000000,8.65,8.9,8.375,8.9,362054,0
+CHRS.US,D,20171129,000000,8.85,9.3,8.65,8.9,379472,0
+CHRS.US,D,20171130,000000,8.9,9.05,8.7,8.95,330352,0
+CHRS.US,D,20171201,000000,9,9,8.5,8.8,318011,0
+CHRS.US,D,20171204,000000,8.95,9.2,8.85,8.9,369026,0
+CHRS.US,D,20171205,000000,8.95,9.15,8.45,8.5,297134,0
+CHRS.US,D,20171206,000000,8.45,8.55,8.3,8.4,423826,0
+CHRS.US,D,20171207,000000,8.4,8.5,8.2,8.45,396610,0
+CHRS.US,D,20171208,000000,8.45,9.2,8.45,9.05,572409,0
+CHRS.US,D,20171211,000000,9.4,9.425,8.55,8.6,417613,0
+CHRS.US,D,20171212,000000,8.55,8.9,8.45,8.6,401064,0
+CHRS.US,D,20171213,000000,8.65,9,8.55,8.75,486324,0
+CHRS.US,D,20171214,000000,8.8,8.9,8.3,8.65,482013,0
+CHRS.US,D,20171215,000000,8.6,8.9,8.4,8.85,1141806,0
+CHRS.US,D,20171218,000000,8.9,9.1333,8.8,8.95,585330,0
+CHRS.US,D,20171219,000000,8.85,9.175,8.8,9,598231,0
+CHRS.US,D,20171220,000000,9.1,9.95,9.05,9.45,640312,0
+CHRS.US,D,20171221,000000,9.5,9.75,9.4,9.5,537546,0
+CHRS.US,D,20171222,000000,9.35,9.8,9.25,9.55,429879,0
+CHRS.US,D,20171226,000000,9.6,9.7,9.2,9.25,306756,0
+CHRS.US,D,20171227,000000,9.25,9.5,9.05,9.35,350473,0
+CHRS.US,D,20171228,000000,9.35,9.475,8.85,8.95,549742,0
+CHRS.US,D,20171229,000000,9,9.05,8.55,8.8,585280,0
+CHRS.US,D,20180102,000000,9,9.55,8.7,9.55,674925,0
+CHRS.US,D,20180103,000000,9.7,11.75,9.6,11.4,1476656,0
+CHRS.US,D,20180104,000000,11.55,12.55,11.35,11.95,1900010,0
+CHRS.US,D,20180105,000000,11.85,12.45,11.35,12.35,1157193,0
+CHRS.US,D,20180108,000000,12,12.4,11.4,11.95,841888,0
+CHRS.US,D,20180109,000000,12.05,12.3,11.8,12.3,593590,0
+CHRS.US,D,20180110,000000,12.25,12.4,11.75,12.3,450862,0
+CHRS.US,D,20180111,000000,12.65,14.3,12.35,13.7,1094002,0
+CHRS.US,D,20180112,000000,13.7,14.5,13.1,13.6,894791,0
+CHRS.US,D,20180116,000000,13.6,13.9,12.2,12.6,781190,0
+CHRS.US,D,20180117,000000,12.75,12.95,11.9,12.075,560262,0
+CHRS.US,D,20180118,000000,11.75,12.1,11.3,11.4,721582,0
+CHRS.US,D,20180119,000000,11.1,11.25,10.55,10.75,1207945,0
+CHRS.US,D,20180122,000000,10.85,11.5,10.575,11.5,1092301,0
+CHRS.US,D,20180123,000000,11.45,12,11.45,11.95,699221,0
+CHRS.US,D,20180124,000000,12.1,12.3,11.5,11.65,331589,0
+CHRS.US,D,20180125,000000,11.9,12.45,11.75,12.1,646472,0
+CHRS.US,D,20180126,000000,12.15,12.35,11.95,12.1,467620,0
+CHRS.US,D,20180129,000000,12.1,12.475,11.85,12.05,420083,0
+CHRS.US,D,20180130,000000,11.8,12.05,10.825,10.975,494016,0
+CHRS.US,D,20180131,000000,11.05,11.168,9.975,10.1,522774,0
+CHRS.US,D,20180201,000000,10,10.45,9.3,10.05,944090,0
+CHRS.US,D,20180202,000000,9.9,10.35,9.8,9.95,428747,0
+CHRS.US,D,20180205,000000,9.75,10.1,9.5,9.55,385967,0
+CHRS.US,D,20180206,000000,9.3,10.35,9.25,10.05,673902,0
+CHRS.US,D,20180207,000000,10,10.25,9.75,9.9,377784,0
+CHRS.US,D,20180208,000000,9.95,10.075,9.35,9.4,461006,0
+CHRS.US,D,20180209,000000,9.55,9.75,8.75,9.45,753647,0
+CHRS.US,D,20180212,000000,9.5,10,9.35,9.75,431063,0
+CHRS.US,D,20180213,000000,9.7,9.75,9.25,9.65,228139,0
+CHRS.US,D,20180214,000000,9.55,10,9.55,9.8,511884,0
+CHRS.US,D,20180215,000000,9.8,9.9,9.45,9.7,539412,0
+CHRS.US,D,20180216,000000,9.7,9.925,9.4,9.55,414943,0
+CHRS.US,D,20180220,000000,9.45,9.5,9.075,9.1,435902,0
+CHRS.US,D,20180221,000000,9.1,9.6,9.05,9.15,348697,0
+CHRS.US,D,20180222,000000,9.15,10,9.1,9.15,294439,0
+CHRS.US,D,20180223,000000,9.25,9.65,9.05,9.55,343552,0
+CHRS.US,D,20180226,000000,9.55,10.45,9.4,10.25,456333,0
+CHRS.US,D,20180227,000000,10.2,11.25,10.175,10.5,692495,0
+CHRS.US,D,20180228,000000,10.55,10.65,9.9,9.9,563937,0
+CHRS.US,D,20180301,000000,9.9,10.205,9.65,9.8,535085,0
+CHRS.US,D,20180302,000000,9.7,10.1,9.5,10.05,642507,0
+CHRS.US,D,20180305,000000,9.95,10.675,9.95,10.45,569358,0
+CHRS.US,D,20180306,000000,10.5,10.5,9.45,9.6,938612,0
+CHRS.US,D,20180307,000000,9.45,9.6,9.1,9.2,845258,0
+CHRS.US,D,20180308,000000,9.3,9.45,8.55,9.1,1467097,0
+CHRS.US,D,20180309,000000,9.4,13.35,9.4,11.85,6049012,0
+CHRS.US,D,20180312,000000,11.9,12.575,11.35,12.45,1491605,0
+CHRS.US,D,20180313,000000,12.45,12.8,12.25,12.45,710421,0
+CHRS.US,D,20180314,000000,12.65,12.675,11.9743,12.25,710568,0
+CHRS.US,D,20180315,000000,12.45,12.45,11.85,12.15,577628,0
+CHRS.US,D,20180316,000000,12.15,12.9,11.75,12.5,1362265,0
+CHRS.US,D,20180319,000000,12.4,12.575,11.775,12.1,850359,0
+CHRS.US,D,20180320,000000,12.1,12.55,11.825,12,1150826,0
+CHRS.US,D,20180321,000000,11.9,12.4,11.75,11.85,759923,0
+CHRS.US,D,20180322,000000,11.6,11.95,11.3,11.4,928012,0
+CHRS.US,D,20180323,000000,11.35,11.9,11.05,11.15,577179,0
+CHRS.US,D,20180326,000000,11.2,11.5,10.6,11.05,812310,0
+CHRS.US,D,20180327,000000,11.15,11.45,10.9,10.95,775713,0
+CHRS.US,D,20180328,000000,10.9,11.45,10.75,11.2,545891,0
+CHRS.US,D,20180329,000000,11.3,11.4,10.95,11.05,507015,0
+CHRS.US,D,20180402,000000,10.95,11.35,9.85,10.25,847380,0
+CHRS.US,D,20180403,000000,10.35,11.1,10.25,10.9,544527,0
+CHRS.US,D,20180404,000000,10.5,12,10.5,11.85,1082991,0
+CHRS.US,D,20180405,000000,11.95,11.95,11.5,11.65,438575,0
+CHRS.US,D,20180406,000000,11.55,11.7,10.5,11.4,513095,0
+CHRS.US,D,20180409,000000,11.55,11.65,11.15,11.2,580336,0
+CHRS.US,D,20180410,000000,11.4,12.1,11.1,11.95,561181,0
+CHRS.US,D,20180411,000000,11.8,12.65,11.8,12.4,680862,0
+CHRS.US,D,20180412,000000,12.45,12.85,12.2,12.8,540784,0
+CHRS.US,D,20180413,000000,13,13,12.5,12.7,406894,0
+CHRS.US,D,20180416,000000,12.85,12.85,12.3,12.75,297094,0
+CHRS.US,D,20180417,000000,12.75,13.15,12.5,13,337021,0
+CHRS.US,D,20180418,000000,13.15,13.3,12.425,12.55,460247,0
+CHRS.US,D,20180419,000000,12.4,12.55,12.05,12.05,365100,0
+CHRS.US,D,20180420,000000,11.95,12.25,11.65,11.9,341027,0
+CHRS.US,D,20180423,000000,12,12.05,11.45,11.8,366549,0
+CHRS.US,D,20180424,000000,11.9,11.9,11.25,11.45,351066,0
+CHRS.US,D,20180425,000000,11.5,11.9,11.35,11.65,422437,0
+CHRS.US,D,20180426,000000,11.75,12.1,11.55,11.85,286645,0
+CHRS.US,D,20180427,000000,11.9,12.35,11.75,12.275,328909,0
+CHRS.US,D,20180430,000000,12.1,12.6,12,12.1,516809,0
+CHRS.US,D,20180501,000000,12.1,12.2,11.8,12.15,354697,0
+CHRS.US,D,20180502,000000,12.05,12.9,11.95,12.7,482924,0
+CHRS.US,D,20180503,000000,12.9,15.1,12.75,14.9,1785312,0
+CHRS.US,D,20180504,000000,15,15.7,14.5,15.2,939048,0
+CHRS.US,D,20180507,000000,15.2,15.7,14.85,15.5,777731,0
+CHRS.US,D,20180508,000000,15.6,15.75,15.2,15.25,593541,0
+CHRS.US,D,20180509,000000,15.3,15.75,15.1,15.6,534469,0
+CHRS.US,D,20180510,000000,15.65,15.75,14.9,14.95,509132,0
+CHRS.US,D,20180511,000000,14.95,16.7,14.855,16.5,1593052,0
+CHRS.US,D,20180514,000000,16.7,17.05,15.975,16.75,1313878,0
+CHRS.US,D,20180515,000000,16.8,16.95,16.2,16.3,594212,0
+CHRS.US,D,20180516,000000,16.3,16.55,16,16.1,603500,0
+CHRS.US,D,20180517,000000,16.2,16.2,15.7,15.95,422858,0
+CHRS.US,D,20180518,000000,16.05,16.05,15.4,15.5,492562,0
+CHRS.US,D,20180521,000000,15.5,15.8,15.075,15.25,440120,0
+CHRS.US,D,20180522,000000,14.5,15.85,13.1,15.4,2172658,0
+CHRS.US,D,20180523,000000,15,15.45,14.7,15.3,2494221,0
+CHRS.US,D,20180524,000000,15.35,15.85,15.05,15.6,666949,0
+CHRS.US,D,20180525,000000,15.55,15.975,15.25,15.3,495878,0
+CHRS.US,D,20180529,000000,15.25,15.6,15,15.2,457751,0
+CHRS.US,D,20180530,000000,15.2,15.6,14.95,15.5,505433,0
+CHRS.US,D,20180531,000000,15.4,16.005,15.4,15.6,668852,0
+CHRS.US,D,20180601,000000,15.75,16.2,15.4,15.6,1017461,0
+CHRS.US,D,20180604,000000,15.6,15.72,14.875,15.2,447759,0
+CHRS.US,D,20180605,000000,15.2,16.5,15.2,16.05,1127208,0
+CHRS.US,D,20180606,000000,16.05,16.3,15.455,15.65,732593,0
+CHRS.US,D,20180607,000000,15.8,16.525,15.65,16.45,795378,0
+CHRS.US,D,20180608,000000,16.3,16.45,15.45,15.875,563167,0
+CHRS.US,D,20180611,000000,15.95,16.15,15.625,16,501770,0
+CHRS.US,D,20180612,000000,16.1,16.7,16.05,16.35,471509,0
+CHRS.US,D,20180613,000000,16.25,16.55,15.6,15.65,487419,0
+CHRS.US,D,20180614,000000,15.7,15.85,14.75,15.1,828750,0
+CHRS.US,D,20180615,000000,15,15.4,14.75,14.8,1004572,0
+CHRS.US,D,20180618,000000,14.7,15.5,14.6,15.25,496815,0
+CHRS.US,D,20180619,000000,15.2,16.95,15.125,16.4,1123353,0
+CHRS.US,D,20180620,000000,16.55,17.8,16.5,17.45,993163,0
+CHRS.US,D,20180621,000000,17.4,17.55,16.2,16.3,588415,0
+CHRS.US,D,20180622,000000,16.45,17.45,15.95,17.2,2500129,0
+CHRS.US,D,20180625,000000,16.95,16.95,14.95,15.4,1844790,0
+CHRS.US,D,20180626,000000,15.55,15.95,14.9,15.1,570046,0
+CHRS.US,D,20180627,000000,15.15,15.15,14.45,14.55,739635,0
+CHRS.US,D,20180628,000000,14.6,14.825,14.3,14.75,546440,0
+CHRS.US,D,20180629,000000,14.8,15.095,13.9,14,795343,0
+CHRS.US,D,20180702,000000,14,14.95,14,14.95,578238,0
+CHRS.US,D,20180703,000000,14.95,15.35,14.65,15.1,280827,0
+CHRS.US,D,20180705,000000,15.25,15.45,14.2,14.45,630548,0
+CHRS.US,D,20180706,000000,14.5,15.2,14.5,15.05,522393,0
+CHRS.US,D,20180709,000000,15.05,15.2,14.5,14.9,506022,0
+CHRS.US,D,20180710,000000,14.95,15.05,14.475,14.75,637651,0
+CHRS.US,D,20180711,000000,14.75,15.1,14.5,14.9,458425,0
+CHRS.US,D,20180712,000000,15.1,15.15,14.6,15.1,572807,0
+CHRS.US,D,20180713,000000,15.1,15.25,14.95,15.2,262024,0
+CHRS.US,D,20180716,000000,15.2,15.3,14.65,14.85,311457,0
+CHRS.US,D,20180717,000000,14.85,15.1,14.4,14.9,320506,0
+CHRS.US,D,20180718,000000,17.1,18.1,16.25,17.9,2463617,0
+CHRS.US,D,20180719,000000,17.9,18.7,17.5,18.45,941242,0
+CHRS.US,D,20180720,000000,18.45,18.7,18.15,18.6,651780,0
+CHRS.US,D,20180723,000000,18.6,19.125,18.2,18.95,569483,0
+CHRS.US,D,20180724,000000,19.1,19.35,18.75,18.95,622721,0
+CHRS.US,D,20180725,000000,19,19.325,18.4,18.6,447636,0
+CHRS.US,D,20180726,000000,18.45,18.9,18.24,18.35,373956,0
+CHRS.US,D,20180727,000000,19.6,19.6,17.255,17.6,937963,0
+CHRS.US,D,20180730,000000,17.65,18.25,17.5,18,486191,0
+CHRS.US,D,20180731,000000,17.85,19.25,17.75,19.05,897272,0
+CHRS.US,D,20180801,000000,19.15,19.2,18.3,18.7,375206,0
+CHRS.US,D,20180802,000000,18.25,18.55,17.9,18.05,375326,0
+CHRS.US,D,20180803,000000,18.05,18.45,17.5,18.15,587514,0
+CHRS.US,D,20180806,000000,18.35,18.55,17.975,18.4,232292,0
+CHRS.US,D,20180807,000000,18.4,18.55,18.05,18.3,197828,0
+CHRS.US,D,20180808,000000,18.15,18.5,18,18.35,263358,0
+CHRS.US,D,20180809,000000,18.5,19.1,17.795,18.75,513411,0
+CHRS.US,D,20180810,000000,18.5,19.15,18.4518,19,338764,0
+CHRS.US,D,20180813,000000,18.95,19.3,18.65,18.75,434738,0
+CHRS.US,D,20180814,000000,18.85,19.5,18.85,19.4,313814,0
+CHRS.US,D,20180815,000000,19.2,19.275,18.3,18.4,331841,0
+CHRS.US,D,20180816,000000,18.55,19.05,18.3,18.75,291737,0
+CHRS.US,D,20180817,000000,18.8,19.1,18.5,19,357458,0
+CHRS.US,D,20180820,000000,19.1,19.25,18.6,19.1,234831,0
+CHRS.US,D,20180821,000000,19.05,19.45,18.85,19.15,393295,0
+CHRS.US,D,20180822,000000,19.05,19.5,19.05,19.25,396643,0
+CHRS.US,D,20180823,000000,19.15,19.3,18.65,19,368400,0
+CHRS.US,D,20180824,000000,19.3,19.3,18.6,18.9,206621,0
+CHRS.US,D,20180827,000000,18.95,19.6,18.75,18.85,475820,0
+CHRS.US,D,20180828,000000,19.55,20.662,19.15,20.25,796076,0
+CHRS.US,D,20180829,000000,20,20.65,19.25,20.15,538901,0
+CHRS.US,D,20180830,000000,20.4,20.6,19.95,20,329420,0
+CHRS.US,D,20180831,000000,20.15,20.6,19.85,20.15,375295,0
+CHRS.US,D,20180904,000000,20,20,19,19.95,356358,0
+CHRS.US,D,20180905,000000,19.95,20.1,19.45,20.05,349512,0
+CHRS.US,D,20180906,000000,19.95,20.1,19.3,19.8,321730,0
+CHRS.US,D,20180907,000000,19.75,19.75,18.7,18.8,418870,0
+CHRS.US,D,20180910,000000,18.9,19.128,17.85,17.9,785059,0
+CHRS.US,D,20180911,000000,18,18.675,17.45,17.55,739773,0
+CHRS.US,D,20180912,000000,17.6,18.15,17.35,17.85,633648,0
+CHRS.US,D,20180913,000000,17.75,18.05,16.9,17.75,472878,0
+CHRS.US,D,20180914,000000,17.65,17.85,16.36,17.35,490320,0
+CHRS.US,D,20180917,000000,17.65,17.675,16.95,17,534294,0
+CHRS.US,D,20180918,000000,16.95,17.2,16.65,17.1,382062,0
+CHRS.US,D,20180919,000000,17.05,17.15,16,16.5,755868,0
+CHRS.US,D,20180920,000000,16.65,16.7,16,16.35,608411,0
+CHRS.US,D,20180921,000000,16.3,16.525,15.7,15.95,1275045,0
+CHRS.US,D,20180924,000000,16,16.1,15.6,16.1,543199,0
+CHRS.US,D,20180925,000000,16.05,17.2,16,16.6,903567,0
+CHRS.US,D,20180926,000000,16.75,16.9,16,16,578736,0
+CHRS.US,D,20180927,000000,16.15,16.55,16,16.3,696003,0
+CHRS.US,D,20180928,000000,16.25,16.95,16.25,16.5,483916,0
+CHRS.US,D,20181001,000000,16.51,17.25,15.95,16.26,733108,0
+CHRS.US,D,20181002,000000,16.28,16.68,15.91,16.18,697953,0
+CHRS.US,D,20181003,000000,16.19,16.55,15.91,16.28,590903,0
+CHRS.US,D,20181004,000000,16.18,16.335,15.02,15.39,683089,0
+CHRS.US,D,20181005,000000,15.37,15.465,13.88,14.92,1354368,0
+CHRS.US,D,20181008,000000,14.84,14.93,13.79,14.13,846215,0
+CHRS.US,D,20181009,000000,13.83,14.14,13.64,13.68,615998,0
+CHRS.US,D,20181010,000000,13.57,13.57,12.8,13.24,874408,0
+CHRS.US,D,20181011,000000,13.26,13.71,12.86,13.21,643537,0
+CHRS.US,D,20181012,000000,13.53,13.53,13.06,13.33,640913,0
+CHRS.US,D,20181015,000000,13.2,13.2,12.965,13.05,509711,0
+CHRS.US,D,20181016,000000,13.12,13.56,12.91,13.38,1034668,0
+CHRS.US,D,20181017,000000,13.39,13.39,12.78,12.99,456918,0
+CHRS.US,D,20181018,000000,12.96,12.99,12.16,12.71,896766,0
+CHRS.US,D,20181019,000000,12.71,12.93,12.04,12.33,569959,0
+CHRS.US,D,20181022,000000,12.36,12.36,11.81,12.09,409635,0
+CHRS.US,D,20181023,000000,11.8,12.38,11.34,12.09,427298,0
+CHRS.US,D,20181024,000000,12.1,12.166,10.87,10.87,443824,0
+CHRS.US,D,20181025,000000,10.89,11.9124,10.89,11.63,404278,0
+CHRS.US,D,20181026,000000,11.42,11.72,11.05,11.52,432590,0
+CHRS.US,D,20181029,000000,11.68,11.81,11.1691,11.53,676018,0
+CHRS.US,D,20181030,000000,11.45,11.78,11.35,11.75,558476,0
+CHRS.US,D,20181031,000000,11.94,12.24,11.615,11.69,1044666,0
+CHRS.US,D,20181101,000000,11.79,12.125,11.43,11.6,858406,0
+CHRS.US,D,20181102,000000,11.8,13.2099,10.98,12.3,4165624,0
+CHRS.US,D,20181105,000000,12.6,12.78,11.04,11.32,1258966,0
+CHRS.US,D,20181106,000000,11.7,12.2399,11.69,11.93,1668356,0
+CHRS.US,D,20181107,000000,11.97,12.485,11.57,12.48,746315,0
+CHRS.US,D,20181108,000000,12.45,12.49,11.69,11.93,1100313,0
+CHRS.US,D,20181109,000000,11.14,11.4432,10.01,10.055,2369603,0
+CHRS.US,D,20181112,000000,9.92,10.98,9.51,10.945,1100633,0
+CHRS.US,D,20181113,000000,10.98,11.33,10.78,11.14,902062,0
+CHRS.US,D,20181114,000000,11.23,11.73,10.94,10.96,967260,0
+CHRS.US,D,20181115,000000,11,12.12,11,12.08,432187,0
+CHRS.US,D,20181116,000000,11.78,12.44,11.54,12.27,707914,0
+CHRS.US,D,20181119,000000,12.19,12.38,11.49,11.62,473461,0
+CHRS.US,D,20181120,000000,11.36,11.85,11.28,11.61,358490,0
+CHRS.US,D,20181121,000000,11.79,12.51,11.6,12.16,587601,0
+CHRS.US,D,20181123,000000,12.05,12.3074,11.54,11.78,204887,0
+CHRS.US,D,20181126,000000,11.96,11.96,11,11.57,552264,0
+CHRS.US,D,20181127,000000,11.53,11.53,10.81,10.9,461358,0
+CHRS.US,D,20181128,000000,10.96,11.445,10.66,11,718777,0
+CHRS.US,D,20181129,000000,10.92,11.17,10.55,10.77,600756,0
+CHRS.US,D,20181130,000000,10.74,11.08,10.53,11.06,662632,0
+CHRS.US,D,20181203,000000,11.37,11.37,10.61,10.88,539827,0
+CHRS.US,D,20181204,000000,10.78,11.09,10.19,10.23,612826,0
+CHRS.US,D,20181206,000000,10.07,10.76,9.92,10.69,676951,0
+CHRS.US,D,20181207,000000,10.7,10.88,10.38,10.44,475582,0
+CHRS.US,D,20181210,000000,10.4,10.66,9.85,9.95,526370,0
+CHRS.US,D,20181211,000000,10.08,10.23,9.56,9.88,623230,0
+CHRS.US,D,20181212,000000,10.02,10.25,9.67,10.02,390668,0
+CHRS.US,D,20181213,000000,10.04,10.34,9.84,9.98,828451,0
+CHRS.US,D,20181214,000000,9.92,10.05,9.72,9.73,652464,0
+CHRS.US,D,20181217,000000,9.7,10,9.52,9.68,608715,0
+CHRS.US,D,20181218,000000,9.73,10,9.3,9.5,758118,0
+CHRS.US,D,20181219,000000,9.53,10.28,9.28,9.49,863629,0
+CHRS.US,D,20181220,000000,9.46,9.79,9.14,9.4,684243,0
+CHRS.US,D,20181221,000000,9.47,9.67,8.55,8.65,1636713,0
+CHRS.US,D,20181224,000000,8.57,8.88,8.51,8.66,222204,0
+CHRS.US,D,20181226,000000,8.7,9.3,8.54,9.27,497892,0
+CHRS.US,D,20181227,000000,9.17,9.32,8.39,8.79,450595,0
+CHRS.US,D,20181228,000000,8.75,9.13,8.54,8.93,505635,0
+CHRS.US,D,20181231,000000,8.94,9.4954,8.77,9.05,480384,0
+CHRS.US,D,20190102,000000,8.93,9.22,8.7,9.12,483679,0
+CHRS.US,D,20190103,000000,9.08,9.13,8.34,8.38,788674,0
+CHRS.US,D,20190104,000000,8.54,8.88,8.32,8.67,700808,0
+CHRS.US,D,20190107,000000,8.8,10.38,8.75,10.25,865219,0
+CHRS.US,D,20190108,000000,10.49,11.19,10.4,10.95,1896649,0
+CHRS.US,D,20190109,000000,10.95,11.67,10.79,11.54,784005,0
+CHRS.US,D,20190110,000000,11.7,12.24,11.31,12.2,1269698,0
+CHRS.US,D,20190111,000000,12.06,12.44,11.935,12.37,694362,0
+CHRS.US,D,20190114,000000,12.26,12.58,11.96,12.34,839644,0
+CHRS.US,D,20190115,000000,11.99,12.47,11.99,12.19,1017872,0
+CHRS.US,D,20190116,000000,12.17,12.215,11.4,11.51,583906,0
+CHRS.US,D,20190117,000000,11.46,11.78,11.08,11.11,455274,0
+CHRS.US,D,20190118,000000,11.12,11.795,11.01,11.72,654970,0
+CHRS.US,D,20190122,000000,11.63,12.04,11.48,11.7,831763,0
+CHRS.US,D,20190123,000000,11.75,11.86,10.83,11.11,548222,0
+CHRS.US,D,20190124,000000,11.1,11.64,10.95,11.47,455994,0
+CHRS.US,D,20190125,000000,11.56,12.3,11.47,12.22,866301,0
+CHRS.US,D,20190128,000000,12.2,12.52,11.98,12.17,819982,0
+CHRS.US,D,20190129,000000,12.15,12.74,12.04,12.69,886571,0
+CHRS.US,D,20190130,000000,12.7,13.23,12.6,13.07,784896,0
+CHRS.US,D,20190131,000000,13.1,14.11,12.98,13.46,1185213,0
+CHRS.US,D,20190201,000000,13.5,14.66,13.5,14.3,1074873,0
+CHRS.US,D,20190204,000000,14.13,14.65,14.01,14.55,682714,0
+CHRS.US,D,20190205,000000,14.63,14.82,14.23,14.58,718484,0
+CHRS.US,D,20190206,000000,14.57,14.75,14.15,14.33,597582,0
+CHRS.US,D,20190207,000000,14.2,14.44,13.91,14.38,740779,0
+CHRS.US,D,20190208,000000,14.3,14.5,13.86,14.08,574534,0
+CHRS.US,D,20190211,000000,14.2,14.2,13.64,13.75,487574,0
+CHRS.US,D,20190212,000000,13.85,14.36,13.74,14.29,590564,0
+CHRS.US,D,20190213,000000,14.38,14.43,14.16,14.27,374659,0
+CHRS.US,D,20190214,000000,14.22,14.37,14.1,14.18,454841,0
+CHRS.US,D,20190215,000000,14.24,14.42,13.66,13.94,458222,0
+CHRS.US,D,20190219,000000,13.95,14.09,13.77,13.79,600196,0
+CHRS.US,D,20190220,000000,13.82,14.65,13.67,14.5,1101710,0
+CHRS.US,D,20190221,000000,14.47,15.03,14.34,14.94,1085563,0
+CHRS.US,D,20190222,000000,14.96,15.12,14.58,14.74,721358,0
+CHRS.US,D,20190225,000000,14.84,15.16,14.5,14.81,748013,0
+CHRS.US,D,20190226,000000,14.56,14.77,13.61,13.84,1236078,0
+CHRS.US,D,20190227,000000,13.67,14.38,13.6419,14.03,503399,0
+CHRS.US,D,20190228,000000,14.29,14.87,14.18,14.34,928324,0
+CHRS.US,D,20190301,000000,14.22,14.61,13.285,14.36,1237441,0
+CHRS.US,D,20190304,000000,14.55,15.48,14.31,15.03,856802,0
+CHRS.US,D,20190305,000000,15.04,15.138,14.32,14.39,619592,0
+CHRS.US,D,20190306,000000,14.35,14.4684,13.42,13.42,572017,0
+CHRS.US,D,20190307,000000,13.41,13.88,13.25,13.62,469683,0
+CHRS.US,D,20190308,000000,13.52,14.03,13.3,14.01,445674,0
+CHRS.US,D,20190311,000000,14.1,14.78,13.91,14.7,967801,0
+CHRS.US,D,20190312,000000,14.75,15.22,14.14,14.94,716655,0
+CHRS.US,D,20190313,000000,14.9,15.28,14.12,14.84,603719,0
+CHRS.US,D,20190314,000000,14.83,14.875,14.35,14.51,691959,0
+CHRS.US,D,20190315,000000,14.61,14.8486,14.38,14.41,1591263,0
+CHRS.US,D,20190318,000000,14.41,15.62,14.09,14.9,1126628,0
+CHRS.US,D,20190319,000000,14.93,15.11,14.48,14.84,477618,0
+CHRS.US,D,20190320,000000,14.86,15.55,14.74,15.09,687203,0
+CHRS.US,D,20190321,000000,14.97,15.515,14.78,15.5,588169,0
+CHRS.US,D,20190322,000000,15.335,15.46,14.23,14.32,718237,0
+CHRS.US,D,20190325,000000,14.28,14.4,13.4,14.13,533316,0
+CHRS.US,D,20190326,000000,14.29,14.44,13.88,14.1,379109,0
+CHRS.US,D,20190327,000000,14.09,14.09,13.5,13.51,469955,0
+CHRS.US,D,20190328,000000,13.41,13.8,13.41,13.74,282529,0
+CHRS.US,D,20190329,000000,13.7,13.842,13.45,13.64,754952,0
+CHRS.US,D,20190401,000000,13.69,13.78,12.95,13.1,799480,0
+CHRS.US,D,20190402,000000,13.26,13.56,13.09,13.11,716279,0
+CHRS.US,D,20190403,000000,13.28,13.85,13.11,13.82,1073386,0
+CHRS.US,D,20190404,000000,13.82,14.28,13.66,13.93,718416,0
+CHRS.US,D,20190405,000000,14,14.82,14,14.49,1502630,0
+CHRS.US,D,20190408,000000,17.32,17.51,15.36,15.49,4042713,0
+CHRS.US,D,20190409,000000,15.5,15.64,14.55,14.58,1145526,0
+CHRS.US,D,20190410,000000,14.66,14.89,14.5,14.76,681843,0
+CHRS.US,D,20190411,000000,14.83,15.54,14.61,14.99,1350752,0
+CHRS.US,D,20190412,000000,15.15,15.3,14.65,14.78,960771,0
+CHRS.US,D,20190415,000000,14.76,14.93,14.4,14.87,574865,0
+CHRS.US,D,20190416,000000,14.9,15.355,14.72,15.09,376548,0
+CHRS.US,D,20190417,000000,15.15,15.27,14.4,14.74,862090,0
+CHRS.US,D,20190418,000000,14.66,15.24,14.15,14.71,513946,0
+CHRS.US,D,20190422,000000,14.72,14.86,14.35,14.55,372400,0
+CHRS.US,D,20190423,000000,14.58,14.64,13.89,14.18,1121078,0
+CHRS.US,D,20190424,000000,14.25,14.72,13.55,14.5,1378194,0
+CHRS.US,D,20190425,000000,14.43,15.03,14.23,14.95,724236,0
+CHRS.US,D,20190426,000000,14.95,15.55,14.6,15.5,753060,0
+CHRS.US,D,20190429,000000,15.5,16.21,15.36,15.9,967758,0
+CHRS.US,D,20190430,000000,15.93,16.17,15.72,15.92,769607,0
+CHRS.US,D,20190501,000000,16,16.16,15.85,15.95,524445,0
+CHRS.US,D,20190502,000000,15.95,16.24,15.81,16.13,537816,0
+CHRS.US,D,20190503,000000,16.25,16.91,16.215,16.38,1042501,0
+CHRS.US,D,20190506,000000,15.7,16.79,15.7,16.71,673866,0
+CHRS.US,D,20190507,000000,16.76,16.98,15.67,15.94,894416,0
+CHRS.US,D,20190508,000000,15.95,16.27,15.645,16.12,647987,0
+CHRS.US,D,20190509,000000,15.85,16.32,15.33,16.1,629874,0
+CHRS.US,D,20190510,000000,16.25,18.45,15.97,17.47,1610230,0
+CHRS.US,D,20190513,000000,17.02,17.23,16.16,16.74,1059611,0
+CHRS.US,D,20190514,000000,16.91,17.1,16.645,16.87,605573,0
+CHRS.US,D,20190515,000000,16.66,17.22,16.64,17.19,472528,0
+CHRS.US,D,20190516,000000,17.23,17.72,17.05,17.56,636543,0
+CHRS.US,D,20190517,000000,17.39,18.58,17.27,18.55,1261945,0
+CHRS.US,D,20190520,000000,18.32,19.31,17.99,19.05,1431991,0
+CHRS.US,D,20190521,000000,19.06,20.04,18.8101,19.78,1599591,0
+CHRS.US,D,20190522,000000,19.75,21.18,19.74,20.56,1836281,0
+CHRS.US,D,20190523,000000,20.28,20.535,19.6,20.36,967666,0
+CHRS.US,D,20190524,000000,20.58,20.62,19.8,20.36,914548,0
+CHRS.US,D,20190528,000000,20.38,20.51,18.99,19.17,1831782,0
+CHRS.US,D,20190529,000000,19.58,19.98,19,19.66,1089190,0
+CHRS.US,D,20190530,000000,19.44,19.645,19.12,19.49,963151,0
+CHRS.US,D,20190531,000000,19.17,19.6,18.74,18.9,724242,0
+CHRS.US,D,20190603,000000,18.98,19.03,18.2,18.37,902010,0
+CHRS.US,D,20190604,000000,18.65,18.75,17.92,18.63,833883,0
+CHRS.US,D,20190605,000000,18.72,18.86,18.33,18.64,767815,0
+CHRS.US,D,20190606,000000,18.59,18.87,17.94,17.97,764694,0
+CHRS.US,D,20190607,000000,18.01,18.33,17.785,17.91,504288,0
+CHRS.US,D,20190610,000000,17.99,18.44,17.22,17.26,674461,0
+CHRS.US,D,20190611,000000,17.79,18.16,17.18,17.56,1041522,0
+CHRS.US,D,20190612,000000,17.59,18.1003,17.39,17.91,607863,0
+CHRS.US,D,20190613,000000,17.94,18.26,17.53,18.25,555536,0
+CHRS.US,D,20190614,000000,18.11,18.78,18.11,18.65,692849,0
+CHRS.US,D,20190617,000000,18.69,19.7,18.53,19.55,812274,0
+CHRS.US,D,20190618,000000,19.69,19.69,19.01,19.36,774336,0
+CHRS.US,D,20190619,000000,19.7,20.97,19.61,20.67,1661956,0
+CHRS.US,D,20190620,000000,20.99,21.87,20.7,21.66,1457383,0
+CHRS.US,D,20190621,000000,21.73,22.03,21.28,21.77,1143941,0
+CHRS.US,D,20190624,000000,21.68,21.79,20.71,21.34,776422,0
+CHRS.US,D,20190625,000000,21.47,21.98,20.75,21.14,1256001,0
+CHRS.US,D,20190626,000000,21.29,21.61,20.645,20.89,965098,0
+CHRS.US,D,20190627,000000,20.95,21.51,20.95,21.49,624474,0
+CHRS.US,D,20190628,000000,21.62,22.17,21.49,22.1,3653676,0
+CHRS.US,D,20190701,000000,22.31,22.575,21.475,22.52,1081841,0
+CHRS.US,D,20190702,000000,22.52,23.18,22.32,22.96,1054642,0
+CHRS.US,D,20190703,000000,23.15,23.43,22.65,23.37,529323,0
+CHRS.US,D,20190705,000000,23.16,23.2927,22.38,22.74,690170,0
+CHRS.US,D,20190708,000000,22.76,23.43,17.81,19.715,7719840,0
+CHRS.US,D,20190709,000000,19.75,20.55,19.34,20.29,1504329,0
+CHRS.US,D,20190710,000000,20.31,20.48,19.6,20.39,780828,0
+CHRS.US,D,20190711,000000,20.53,20.6,19.7,19.75,871654,0
+CHRS.US,D,20190712,000000,19.67,19.99,19.165,19.23,896635,0
+CHRS.US,D,20190715,000000,19.2,19.23,18.65,18.86,601067,0
+CHRS.US,D,20190716,000000,18.9,19.27,18.43,18.52,521280,0
+CHRS.US,D,20190717,000000,18.46,18.525,17.76,17.78,509618,0
+CHRS.US,D,20190718,000000,17.73,18.24,17.5127,18.08,534815,0
+CHRS.US,D,20190719,000000,18.03,18.29,17.66,17.68,556331,0
+CHRS.US,D,20190722,000000,17.81,17.81,16.99,17.06,609778,0
+CHRS.US,D,20190723,000000,18.1,18.8,16.79,18.1,1697011,0
+CHRS.US,D,20190724,000000,18.07,18.21,17.37,17.8,667967,0
+CHRS.US,D,20190725,000000,17.88,17.9,16.87,16.89,811233,0
+CHRS.US,D,20190726,000000,16.93,17.22,16.665,16.69,690073,0
+CHRS.US,D,20190729,000000,16.68,17.2381,16.18,16.3,688407,0
+CHRS.US,D,20190730,000000,16.16,16.79,16.16,16.78,412237,0
+CHRS.US,D,20190731,000000,16.74,17.31,16.5804,16.82,848987,0
+CHRS.US,D,20190801,000000,16.85,17.53,16.71,17.03,1021590,0
+CHRS.US,D,20190802,000000,18.15,20.07,17.7949,20.02,3187634,0
+CHRS.US,D,20190805,000000,19.7,20.01,18.98,19.63,1904344,0
+CHRS.US,D,20190806,000000,19.75,19.97,18.76,19.37,1061800,0
+CHRS.US,D,20190807,000000,19.11,19.14,18.56,19.04,758669,0
+CHRS.US,D,20190808,000000,19.06,19.98,19.06,19.71,811897,0
+CHRS.US,D,20190809,000000,19.74,20.09,17.73,19.15,1192009,0
+CHRS.US,D,20190812,000000,19.12,19.16,18.13,18.61,753895,0
+CHRS.US,D,20190813,000000,19.3,19.76,18.69,19.37,695454,0
+CHRS.US,D,20190814,000000,19,19.21,18.54,18.59,726159,0
+CHRS.US,D,20190815,000000,18.37,18.935,18.01,18.51,615169,0
+CHRS.US,D,20190816,000000,18.73,19.245,18.45,18.88,716195,0
+CHRS.US,D,20190819,000000,19.04,19.77,18.66,19.71,576429,0
+CHRS.US,D,20190820,000000,19.72,20.14,19.5,20.07,536454,0
+CHRS.US,D,20190821,000000,20.32,22.33,20.31,21.92,1532223,0
+CHRS.US,D,20190822,000000,22,22.79,21.72,21.96,917539,0
+CHRS.US,D,20190823,000000,21.9,22.33,21.52,22.01,1071011,0
+CHRS.US,D,20190826,000000,22.5,22.73,22.15,22.4,953040,0
+CHRS.US,D,20190827,000000,22.65,22.65,21.63,21.9,712427,0
+CHRS.US,D,20190828,000000,21.8,22.59,21.3893,21.94,858777,0
+CHRS.US,D,20190829,000000,22.13,22.29,21.46,21.88,754734,0
+CHRS.US,D,20190830,000000,22.182,22.48,21.95,22.19,554721,0
+CHRS.US,D,20190903,000000,22.26,22.71,21.89,21.92,942671,0
+CHRS.US,D,20190904,000000,21.98,22.11,21.06,21.77,1310246,0
+CHRS.US,D,20190905,000000,21.97,22.05,20.81,21.05,866119,0
+CHRS.US,D,20190906,000000,21.11,21.39,20.42,20.46,868333,0
+CHRS.US,D,20190909,000000,20.53,20.53,19.4571,19.7,979400,0
+CHRS.US,D,20190910,000000,19.55,20.07,18.87,19.94,1078901,0
+CHRS.US,D,20190911,000000,19.93,20.61,19.77,20.3,696197,0
+CHRS.US,D,20190912,000000,20.23,20.31,19.685,19.94,549852,0
+CHRS.US,D,20190913,000000,20.02,20.49,19.84,20.2,530356,0
+CHRS.US,D,20190916,000000,20.03,20.84,19.88,20.73,514504,0
+CHRS.US,D,20190917,000000,20.69,20.766,19.67,20,661850,0
+CHRS.US,D,20190918,000000,20.1,20.84,19.81,20.57,780787,0
+CHRS.US,D,20190919,000000,20.59,20.8,19.74,20.57,812396,0
+CHRS.US,D,20190920,000000,20.57,21.92,20.28,21.74,1925508,0
+CHRS.US,D,20190923,000000,21.78,21.95,20.8,21.38,1005783,0
+CHRS.US,D,20190924,000000,21.5,22.26,21.275,22.1,1121832,0
+CHRS.US,D,20190925,000000,22.28,23.91,21.68,22.53,2246270,0
+CHRS.US,D,20190926,000000,22.5,23.062,20.82,20.86,1002145,0
+CHRS.US,D,20190927,000000,20.92,21.05,20.18,20.48,624428,0
+CHRS.US,D,20190930,000000,20.41,20.86,19.58,20.26,751259,0
+CHRS.US,D,20191001,000000,20.34,20.76,18.86,19.18,821687,0
+CHRS.US,D,20191002,000000,19,21.03,18.72,20.1,1481205,0
+CHRS.US,D,20191003,000000,20.12,20.95,19.42,19.97,2734927,0
+CHRS.US,D,20191004,000000,20.75,22,20.68,20.99,3095404,0
+CHRS.US,D,20191007,000000,20.92,22.08,20.85,21.37,2092866,0
+CHRS.US,D,20191008,000000,21,21.21,20.46,20.6,1106344,0
+CHRS.US,D,20191009,000000,20.6,20.64,18.45,18.755,1752592,0
+CHRS.US,D,20191010,000000,18.7,19.25,18.56,18.64,1015440,0
+CHRS.US,D,20191011,000000,18.8,19.33,18.505,18.55,1499577,0
+CHRS.US,D,20191014,000000,18.4,18.73,17.902,17.99,886756,0
+CHRS.US,D,20191015,000000,17.98,18.98,17.8,18.89,1320312,0
+CHRS.US,D,20191016,000000,18.99,19.25,18.57,18.6,2267534,0
+CHRS.US,D,20191017,000000,18.6,19.57,18.53,19.19,1041584,0
+CHRS.US,D,20191018,000000,19.02,19.31,18.5,19.27,716182,0
+CHRS.US,D,20191021,000000,19.42,19.715,18.84,19.18,650974,0
+CHRS.US,D,20191022,000000,18.8,19.14,17.5,18.62,2217359,0
+CHRS.US,D,20191023,000000,18.57,18.65,17.39,17.59,988806,0
+CHRS.US,D,20191024,000000,17.66,17.83,16.73,16.92,1018609,0
+CHRS.US,D,20191025,000000,16.93,17.05,16.6,16.88,593452,0
+CHRS.US,D,20191028,000000,17,17.15,16.77,16.84,945834,0
+CHRS.US,D,20191029,000000,16.84,17.935,16.36,17.72,902207,0
+CHRS.US,D,20191030,000000,17.7,17.98,17.21,17.48,532906,0
+CHRS.US,D,20191031,000000,17.33,17.5215,16.92,17.37,603666,0
+CHRS.US,D,20191101,000000,17.42,17.96,17.28,17.66,825696,0
+CHRS.US,D,20191104,000000,17.82,17.98,17.09,17.15,421732,0
+CHRS.US,D,20191105,000000,15.63,16.69,15.5,16.33,2016971,0
+CHRS.US,D,20191106,000000,16.36,17.03,16.21,16.46,1484637,0
+CHRS.US,D,20191107,000000,17.5,19.6,17.42,19,3887830,0
+CHRS.US,D,20191108,000000,19.08,19.74,18.71,19.06,1353212,0
+CHRS.US,D,20191111,000000,18.84,19.245,18.59,18.8,865454,0
+CHRS.US,D,20191112,000000,18.93,19,18.11,18.43,936303,0
+CHRS.US,D,20191113,000000,18.39,19.4,18.275,19.2,1313905,0
+CHRS.US,D,20191114,000000,19.26,19.37,18.62,18.98,786596,0
+CHRS.US,D,20191115,000000,19.09,19.17,18.62,18.96,557071,0
+CHRS.US,D,20191118,000000,18.95,19.44,18.7,19.18,954775,0
+CHRS.US,D,20191119,000000,19.1,19.89,19.09,19.61,1081511,0
+CHRS.US,D,20191120,000000,19.63,20.21,18.89,19.25,1105219,0
+CHRS.US,D,20191121,000000,19.28,19.385,18.39,18.49,624910,0
+CHRS.US,D,20191122,000000,18.59,18.925,18.46,18.82,525643,0
+CHRS.US,D,20191125,000000,18.75,19.63,18.73,19.235,1118922,0
+CHRS.US,D,20191126,000000,19.07,19.1765,17.5,17.74,1321695,0
+CHRS.US,D,20191127,000000,17.82,19.43,17.44,18.35,1268580,0
+CHRS.US,D,20191129,000000,18.36,18.385,17.92,17.99,498339,0
+CHRS.US,D,20191202,000000,18.16,18.84,18.08,18.45,1202383,0
+CHRS.US,D,20191203,000000,18.2,18.56,17.22,17.48,1835010,0
+CHRS.US,D,20191204,000000,17.67,18.385,17.63,18.3,1225964,0
+CHRS.US,D,20191205,000000,18.18,18.28,17.45,17.57,1486990,0
+CHRS.US,D,20191206,000000,17.75,18.61,17.65,18.15,1035410,0
+CHRS.US,D,20191209,000000,18.05,18.4,17.36,17.57,1134688,0
+CHRS.US,D,20191210,000000,17.54,18.109,17.495,17.82,679271,0
+CHRS.US,D,20191211,000000,18.14,18.14,17.52,17.9,812786,0
+CHRS.US,D,20191212,000000,17.9,18.34,17.7,18.25,634401,0
+CHRS.US,D,20191213,000000,18.12,18.72,18.1,18.52,939849,0
+CHRS.US,D,20191216,000000,18.69,19.02,18.38,18.46,1141325,0
+CHRS.US,D,20191217,000000,18.54,18.78,18.165,18.58,577140,0
+CHRS.US,D,20191218,000000,18.55,18.67,17.87,17.98,695069,0
+CHRS.US,D,20191219,000000,17.99,18.22,17.41,18.01,915121,0
+CHRS.US,D,20191220,000000,18.19,18.5,17.85,18.35,1976053,0
+CHRS.US,D,20191223,000000,18.35,18.69,18.15,18.24,662865,0
+CHRS.US,D,20191224,000000,18.32,18.97,18.09,18.96,399243,0
+CHRS.US,D,20191226,000000,18.96,18.96,18.37,18.57,730382,0
+CHRS.US,D,20191227,000000,18.77,18.8,18.03,18.205,627890,0
+CHRS.US,D,20191230,000000,18.15,18.27,17.51,17.54,808511,0
+CHRS.US,D,20191231,000000,17.51,18.095,17.325,18.005,950565,0
+CHRS.US,D,20200102,000000,18.21,18.36,17.36,18.32,904734,0
+CHRS.US,D,20200103,000000,18.16,18.36,17.32,17.55,1148013,0
+CHRS.US,D,20200106,000000,17.48,18.24,16.81,18.11,763985,0
+CHRS.US,D,20200107,000000,18,18.32,17.56,18.24,794482,0
+CHRS.US,D,20200108,000000,18.17,18.47,17.88,18.04,1081837,0
+CHRS.US,D,20200109,000000,18.24,18.24,17.54,17.59,781360,0
+CHRS.US,D,20200110,000000,17.63,18.1,17.41,17.73,1583258,0
+CHRS.US,D,20200113,000000,17.75,17.75,17.08,17.39,1017746,0
+CHRS.US,D,20200114,000000,17.34,19.9627,17.14,19.885,2448300,0
+CHRS.US,D,20200115,000000,19.53,20.56,18.6,19.81,1774836,0
+CHRS.US,D,20200116,000000,19.93,20.07,19.59,19.865,992218,0
+CHRS.US,D,20200117,000000,19.96,19.96,18.98,19.16,833379,0
+CHRS.US,D,20200121,000000,19.11,19.7,19.11,19.28,745886,0
+CHRS.US,D,20200122,000000,19.28,19.4,18.96,18.99,539834,0
+CHRS.US,D,20200123,000000,18.87,19.14,18.36,18.72,934049,0
+CHRS.US,D,20200124,000000,18.81,19.31,17.91,18.15,1314211,0
+CHRS.US,D,20200127,000000,17.83,18.87,17.5,18.73,913995,0
+CHRS.US,D,20200128,000000,18.95,19.3,18.72,18.89,797214,0
+CHRS.US,D,20200129,000000,19.02,19.21,18.62,18.78,627346,0
+CHRS.US,D,20200130,000000,18.53,18.9096,18.27,18.44,710033,0
+CHRS.US,D,20200131,000000,18.32,18.37,17.58,18.04,836560,0
+CHRS.US,D,20200203,000000,18.18,18.74,17.99,18.72,680883,0
+CHRS.US,D,20200204,000000,18.93,19.865,18.9,19.46,1511694,0
+CHRS.US,D,20200205,000000,19.16,19.64,18.72,19.06,2328164,0
+CHRS.US,D,20200206,000000,19.3,19.83,18.87,19.44,1271945,0
+CHRS.US,D,20200207,000000,19.49,20.87,19.4,20.59,1366653,0
+CHRS.US,D,20200210,000000,20.73,21.82,20.59,21.565,1791937,0
+CHRS.US,D,20200211,000000,22.06,22.1,21.35,21.58,1126585,0
+CHRS.US,D,20200212,000000,21.65,21.89,21.32,21.76,842827,0
+CHRS.US,D,20200213,000000,21.8,22.255,21.63,21.97,1148961,0
+CHRS.US,D,20200214,000000,21.94,22.03,21.36,21.74,1039958,0
+CHRS.US,D,20200218,000000,21.62,22.45,21.45,22.16,1050686,0
+CHRS.US,D,20200219,000000,22.45,22.85,22.026,22.5,1003193,0
+CHRS.US,D,20200220,000000,22.41,23.03,22.01,22.5,1214795,0
+CHRS.US,D,20200221,000000,22.43,22.72,22.07,22.53,859322,0
+CHRS.US,D,20200224,000000,21.83,21.92,21.14,21.68,1083938,0
+CHRS.US,D,20200225,000000,21.84,21.95,20.8386,21.3,976530,0
+CHRS.US,D,20200226,000000,21.41,21.63,20.1,20.38,1021406,0
+CHRS.US,D,20200227,000000,19.98,20.19,19.11,19.19,1216405,0
+CHRS.US,D,20200228,000000,18.52,19.68,17.64,19.35,2333892,0
+CHRS.US,D,20200302,000000,19.395,20.81,19.15,20.7,1555312,0
+CHRS.US,D,20200303,000000,20.68,21.48,19.46,19.57,1730839,0
+CHRS.US,D,20200304,000000,20.06,20.6,19.76,20.56,983707,0
+CHRS.US,D,20200305,000000,20.04,20.63,19.84,20.45,805450,0
+CHRS.US,D,20200306,000000,19.67,20.58,18.92,19.42,940835,0
+CHRS.US,D,20200309,000000,17.92,18.94,17.47,17.84,1314605,0
+CHRS.US,D,20200310,000000,18.43,18.43,15.67,17.55,1369181,0
+CHRS.US,D,20200311,000000,17.06,17.5,15.53,15.87,1599362,0
+CHRS.US,D,20200312,000000,14.22,15.22,13.14,14.45,2542848,0
+CHRS.US,D,20200313,000000,14.97,15.33,13.4,14.95,1683573,0
+CHRS.US,D,20200316,000000,13,14.17,12.61,12.68,1887105,0
+CHRS.US,D,20200317,000000,12.92,13.48,12.2,13.39,2609779,0
+CHRS.US,D,20200318,000000,12.48,12.9,10.8616,11.67,1864705,0
+CHRS.US,D,20200319,000000,11.61,14,11.22,12.86,1740246,0
+CHRS.US,D,20200320,000000,13,14.3,12.73,13.84,1641375,0
+CHRS.US,D,20200323,000000,14,14.88,13.66,14.23,1348917,0
+CHRS.US,D,20200324,000000,15,16.74,14.84,16.26,1612037,0
+CHRS.US,D,20200325,000000,16.21,17.32,15.77,15.94,1424893,0
+CHRS.US,D,20200326,000000,16.02,17.42,16.02,16.79,1091304,0
+CHRS.US,D,20200327,000000,16,17,15.69,16.26,820124,0
+CHRS.US,D,20200330,000000,16.36,16.83,15.86,16.79,769334,0
+CHRS.US,D,20200331,000000,16.79,17.26,15.65,16.22,1032028,0
+CHRS.US,D,20200401,000000,15.63,15.93,15.01,15.16,1273432,0
+CHRS.US,D,20200402,000000,14.96,15.57,14.4,14.96,913278,0
+CHRS.US,D,20200403,000000,14.86,15.19,14.12,14.43,717954,0
+CHRS.US,D,20200406,000000,14.85,15.97,14.85,15.95,899087,0
+CHRS.US,D,20200407,000000,16.5,16.63,15.94,16.12,1475109,0
+CHRS.US,D,20200408,000000,16.49,16.56,15.63,16.45,722995,0
+CHRS.US,D,20200409,000000,16.94,17.21,16.39,16.7,671525,0
+CHRS.US,D,20200413,000000,17.1,17.1,15.74,15.84,734531,0
+CHRS.US,D,20200414,000000,14.91,15.17,14.23,14.815,5528578,0
+CHRS.US,D,20200415,000000,14.5,14.81,14.12,14.49,6806788,0
+CHRS.US,D,20200416,000000,14.69,15.07,14.32,15,3190323,0
+CHRS.US,D,20200417,000000,15.57,15.64,14.98,15.53,2850166,0
+CHRS.US,D,20200420,000000,15.43,17.12,15.2101,16.545,3039751,0
+CHRS.US,D,20200421,000000,15.74,16.835,15.7,16.23,2312562,0
+CHRS.US,D,20200422,000000,16.52,16.67,15.96,16.32,1164679,0
+CHRS.US,D,20200423,000000,16.55,17.17,16.4601,16.6,1209620,0
+CHRS.US,D,20200424,000000,16.66,17.45,16.66,17.33,1269969,0
+CHRS.US,D,20200427,000000,17.52,18.22,17.42,17.66,1462975,0
+CHRS.US,D,20200428,000000,18,18.19,16.88,16.97,1122747,0
+CHRS.US,D,20200429,000000,17.42,17.45,16.485,16.83,1111493,0
+CHRS.US,D,20200430,000000,16.66,17.055,16.485,16.6,924931,0
+CHRS.US,D,20200501,000000,16.26,16.66,15.58,16.03,1654526,0
+CHRS.US,D,20200504,000000,15.85,16.19,15.56,16.02,963296,0
+CHRS.US,D,20200505,000000,16.35,16.84,16.1,16.62,1424073,0
+CHRS.US,D,20200506,000000,16.82,16.82,15.8706,16.19,609488,0
+CHRS.US,D,20200507,000000,16.37,17.15,16.22,16.66,1047065,0
+CHRS.US,D,20200508,000000,16.8,17.41,16.52,17.3,1478518,0
+CHRS.US,D,20200511,000000,17.17,17.9,16.92,17.68,1086482,0
+CHRS.US,D,20200512,000000,17.89,18.27,16.95,16.985,1271181,0
+CHRS.US,D,20200513,000000,16.93,17.425,16.08,16.38,935766,0
+CHRS.US,D,20200514,000000,16.13,16.57,15.78,16.43,880045,0
+CHRS.US,D,20200515,000000,16.37,16.99,16.2,16.62,1047244,0
+CHRS.US,D,20200518,000000,17.17,17.28,16.44,16.86,2481624,0
+CHRS.US,D,20200519,000000,16.72,17.21,16.45,16.82,2004201,0
+CHRS.US,D,20200520,000000,17.19,17.82,16.93,17.24,1050898,0
+CHRS.US,D,20200521,000000,17.14,17.45,15.93,16.25,1153952,0
+CHRS.US,D,20200522,000000,16.16,17.14,16.15,17.09,797301,0
+CHRS.US,D,20200526,000000,17.72,17.72,16.9,16.96,1370071,0
+CHRS.US,D,20200527,000000,18.29,19.72,18.29,19.15,6150703,0
+CHRS.US,D,20200528,000000,19.22,19.49,17.7,18.25,3476002,0
+CHRS.US,D,20200529,000000,18.18,18.94,17.99,18.64,14075174,0
+CHRS.US,D,20200601,000000,18.64,19,18.18,18.67,1441076,0
+CHRS.US,D,20200602,000000,18.88,19.28,18.13,19.16,1550379,0
+CHRS.US,D,20200603,000000,19.1,19.65,18.81,18.86,1288241,0
+CHRS.US,D,20200604,000000,18.72,19.27,18.54,18.74,1169771,0
+CHRS.US,D,20200605,000000,19.19,19.63,18.76,18.82,1358034,0
+CHRS.US,D,20200608,000000,18.9,18.92,18.21,18.8,1058687,0
+CHRS.US,D,20200609,000000,18.7,19.06,18.34,18.56,1254220,0
+CHRS.US,D,20200610,000000,18.66,18.8547,17.945,17.97,912817,0
+CHRS.US,D,20200611,000000,17.2,17.23,16.02,16.14,1903641,0
+CHRS.US,D,20200612,000000,16.57,16.59,15.57,16.08,1750954,0
+CHRS.US,D,20200615,000000,15.76,16.76,15.57,16.69,1114583,0
+CHRS.US,D,20200616,000000,17.13,17.44,16.62,17.17,1059152,0
+CHRS.US,D,20200617,000000,17.22,17.56,17,17.12,1448679,0
+CHRS.US,D,20200618,000000,16.89,17.31,16.77,16.98,690849,0
+CHRS.US,D,20200619,000000,17.15,17.59,16.88,17.31,2696914,0
+CHRS.US,D,20200622,000000,17,17.74,16.7,17.61,1507457,0
+CHRS.US,D,20200623,000000,17.82,18.02,17.58,17.73,1336063,0
+CHRS.US,D,20200624,000000,17.64,17.72,16.86,17.09,935509,0
+CHRS.US,D,20200625,000000,16.98,17.82,16.9,17.7,1750929,0
+CHRS.US,D,20200626,000000,17.59,17.9,17.09,17.25,2192920,0
+CHRS.US,D,20200629,000000,17.46,17.6,16.94,17.33,582481,0
+CHRS.US,D,20200630,000000,17.3,17.885,17.14,17.86,779254,0
+CHRS.US,D,20200701,000000,17.92,18.47,17.73,18.25,1373495,0
+CHRS.US,D,20200702,000000,18.54,18.72,18.21,18.3,1111763,0
+CHRS.US,D,20200706,000000,18.55,18.72,17.93,17.99,1732345,0
+CHRS.US,D,20200707,000000,17.99,18.09,17.59,17.89,1001713,0
+CHRS.US,D,20200708,000000,17.89,18.1,17.62,18,733167,0
+CHRS.US,D,20200709,000000,18.04,18.28,17.74,17.86,605000,0
+CHRS.US,D,20200710,000000,17.94,18.05,17.69,17.93,977817,0
+CHRS.US,D,20200713,000000,18.1,18.46,17.73,17.75,823836,0
+CHRS.US,D,20200714,000000,17.8,17.84,17.03,17.42,1337018,0
+CHRS.US,D,20200715,000000,17.89,18.55,17.44,18.515,1342730,0
+CHRS.US,D,20200716,000000,18.21,18.58,17.87,18.3,663666,0
+CHRS.US,D,20200717,000000,18.28,18.55,18.1,18.47,908048,0
+CHRS.US,D,20200720,000000,18.63,18.98,18.46,18.81,915650,0
+CHRS.US,D,20200721,000000,18.66,18.98,18.13,18.66,818448,0
+CHRS.US,D,20200722,000000,18.76,19.43,18.18,18.35,753275,0
+CHRS.US,D,20200723,000000,18.41,18.48,17.81,18.02,742248,0
+CHRS.US,D,20200724,000000,17.87,18.39,17.55,18.28,863172,0
+CHRS.US,D,20200727,000000,18.47,18.97,18.28,18.92,689456,0
+CHRS.US,D,20200728,000000,18.85,19.29,18.33,18.55,817394,0
+CHRS.US,D,20200729,000000,18.66,18.75,17.79,18.19,1106232,0
+CHRS.US,D,20200730,000000,17.99,18.41,17.82,18.15,836698,0
+CHRS.US,D,20200731,000000,18.08,18.3,17.16,17.59,1053104,0
+CHRS.US,D,20200803,000000,17.62,18.42,17.45,18.23,759129,0
+CHRS.US,D,20200804,000000,18.19,18.35,17.77,17.9,694581,0
+CHRS.US,D,20200805,000000,18.13,18.32,17.78,18.17,1049680,0
+CHRS.US,D,20200806,000000,18.26,18.27,17.35,17.41,929213,0
+CHRS.US,D,20200807,000000,19.95,20.73,18.47,19.63,4272182,0
+CHRS.US,D,20200810,000000,19.88,20.06,18.185,18.75,1161249,0
+CHRS.US,D,20200811,000000,18.76,19.26,18.51,18.76,1048437,0
+CHRS.US,D,20200812,000000,18.82,19.11,18.45,18.9,888262,0
+CHRS.US,D,20200813,000000,18.8,19.55,18.8,19.46,917584,0
+CHRS.US,D,20200814,000000,19.43,19.57,18.94,19.07,473987,0
+CHRS.US,D,20200817,000000,19.08,20.03,19.06,19.89,915333,0
+CHRS.US,D,20200818,000000,19.95,20.2799,19.45,19.5,1144029,0
+CHRS.US,D,20200819,000000,19.43,20.15,19.43,19.85,969310,0
+CHRS.US,D,20200820,000000,19.75,20.2,19.13,19.45,1029192,0
+CHRS.US,D,20200821,000000,19.42,19.57,18.7948,19,957644,0
+CHRS.US,D,20200824,000000,19,19.2,18.4301,19.08,609625,0
+CHRS.US,D,20200825,000000,19.17,19.3,18.87,19.22,336986,0
+CHRS.US,D,20200826,000000,18.67,19.26,18.67,18.915,503377,0
+CHRS.US,D,20200827,000000,18.93,19.17,18.76,18.97,577635,0
+CHRS.US,D,20200828,000000,19.16,19.4,19.02,19.38,471989,0
+CHRS.US,D,20200831,000000,19.09,19.63,18.65,18.97,1132080,0
+CHRS.US,D,20200901,000000,18.84,18.97,18.45,18.7,762410,0
+CHRS.US,D,20200902,000000,18.75,19.13,18.45,19.07,506256,0
+CHRS.US,D,20200903,000000,19.04,19.13,18.21,18.23,792471,0
+CHRS.US,D,20200904,000000,18.41,18.69,17.71,18.43,747664,0
+CHRS.US,D,20200908,000000,18.21,18.71,17.76,18.27,687213,0
+CHRS.US,D,20200909,000000,18.43,18.92,18.32,18.81,2424666,0
+CHRS.US,D,20200910,000000,18.93,19.65,18.28,18.29,1006711,0
+CHRS.US,D,20200911,000000,18.34,18.84,17.93,18.23,535108,0
+CHRS.US,D,20200914,000000,18.46,18.71,18.29,18.69,717964,0
+CHRS.US,D,20200915,000000,18.9,19.2,18.64,18.71,1163394,0
+CHRS.US,D,20200916,000000,18.99,19.17,18.72,18.93,670652,0
+CHRS.US,D,20200917,000000,18.76,19.34,18.55,19.07,757836,0
+CHRS.US,D,20200918,000000,19.4,20.11,19.21,19.89,3321873,0
+CHRS.US,D,20200921,000000,19.42,19.67,18.95,19.2,765196,0
+CHRS.US,D,20200922,000000,19.2,19.34,18.16,18.82,902619,0
+CHRS.US,D,20200923,000000,18.86,19,18.14,18.19,756176,0
+CHRS.US,D,20200924,000000,18.01,18.51,17.75,17.99,838654,0
+CHRS.US,D,20200925,000000,17.99,18.68,17.99,18.41,575271,0
+CHRS.US,D,20200928,000000,18.57,18.88,18.2,18.83,495743,0
+CHRS.US,D,20200929,000000,18.83,19.02,18.58,18.81,451116,0
+CHRS.US,D,20200930,000000,18.52,18.86,18.15,18.34,1213531,0
+CHRS.US,D,20201001,000000,18.41,18.59,17.88,18.07,866763,0
+CHRS.US,D,20201002,000000,17.75,18.19,16.94,16.96,1328429,0
+CHRS.US,D,20201005,000000,17,17.46,16.74,17.29,898937,0
+CHRS.US,D,20201006,000000,17.39,17.73,17.01,17.49,1059521,0
+CHRS.US,D,20201007,000000,17.64,18.02,17.47,17.83,973590,0
+CHRS.US,D,20201008,000000,18.17,18.77,17.99,18.66,1269957,0
+CHRS.US,D,20201009,000000,18.88,18.9,18.56,18.61,856618,0
+CHRS.US,D,20201012,000000,18.65,18.84,18.41,18.48,441708,0
+CHRS.US,D,20201013,000000,18.39,18.87,18.21,18.85,1328887,0
+CHRS.US,D,20201014,000000,18.8,19.05,18.26,18.28,731410,0
+CHRS.US,D,20201015,000000,18.13,18.25,17.85,18.09,570972,0
+CHRS.US,D,20201016,000000,18.09,18.3599,17.93,18.15,668241,0
+CHRS.US,D,20201019,000000,18.12,18.15,17.03,17.075,1514313,0
+CHRS.US,D,20201020,000000,17.24,17.3,16.51,16.76,971297,0
+CHRS.US,D,20201021,000000,16.63,16.87,16.26,16.56,922703,0
+CHRS.US,D,20201022,000000,16.5,17.09,16.44,17,1067803,0
+CHRS.US,D,20201023,000000,17.26,17.78,17.04,17.59,871750,0
+CHRS.US,D,20201026,000000,17.44,17.87,17.27,17.75,963597,0
+CHRS.US,D,20201027,000000,17.75,18.15,17.705,17.83,703358,0
+CHRS.US,D,20201028,000000,17.43,17.835,17.11,17.13,629965,0
+CHRS.US,D,20201029,000000,17.14,17.42,16.77,17.15,824697,0
+CHRS.US,D,20201030,000000,17.07,17.405,16.49,16.67,848472,0
+CHRS.US,D,20201102,000000,16.89,17.045,16.44,16.6,732760,0
+CHRS.US,D,20201103,000000,16.84,17.225,16.62,17.08,1068497,0
+CHRS.US,D,20201104,000000,17.07,18.48,17.07,18.05,1236101,0
+CHRS.US,D,20201105,000000,18.07,18.66,18.07,18.28,993222,0
+CHRS.US,D,20201106,000000,17.22,17.5,16.45,16.68,1577862,0
+CHRS.US,D,20201109,000000,17.29,18.13,17.08,17.79,1178510,0
+CHRS.US,D,20201110,000000,18.02,18.71,17.725,18.47,990468,0
+CHRS.US,D,20201111,000000,18.65,18.77,17.98,18.22,643215,0
+CHRS.US,D,20201112,000000,18.22,18.32,17.75,17.83,459597,0
+CHRS.US,D,20201113,000000,18.06,18.4,17.78,17.84,419821,0
+CHRS.US,D,20201116,000000,18.28,18.28,17.59,18.02,986255,0
+CHRS.US,D,20201117,000000,17.85,17.88,17.18,17.76,757406,0
+CHRS.US,D,20201118,000000,17.88,18.235,17.6814,17.81,793601,0
+CHRS.US,D,20201119,000000,17.75,18.1,17.69,17.92,419639,0
+CHRS.US,D,20201120,000000,17.78,18.3,17.66,18.18,592905,0
+CHRS.US,D,20201123,000000,18.48,18.58,18.15,18.48,632951,0
+CHRS.US,D,20201124,000000,18.69,18.9,18.25,18.7,658301,0
+CHRS.US,D,20201125,000000,18.79,18.79,17.91,18.05,1082111,0
+CHRS.US,D,20201127,000000,18.11,18.62,18.08,18.62,337536,0
+CHRS.US,D,20201130,000000,18.53,18.71,18.16,18.46,574207,0
+CHRS.US,D,20201201,000000,18.8,18.85,18.32,18.68,815269,0
+CHRS.US,D,20201202,000000,18.7,19.12,18.31,18.85,672710,0
+CHRS.US,D,20201203,000000,18.89,18.94,18.53,18.6,415313,0
+CHRS.US,D,20201204,000000,18.69,19.04,18.5,18.94,703976,0
+CHRS.US,D,20201207,000000,19.04,19.11,18.287,18.37,572064,0
+CHRS.US,D,20201208,000000,18.17,18.58,18.03,18.52,586258,0
+CHRS.US,D,20201209,000000,18.73,18.73,17.95,18.26,691065,0
+CHRS.US,D,20201210,000000,18.1,18.59,17.76,17.93,756387,0
+CHRS.US,D,20201211,000000,17.8,18.31,17.53,17.8,820432,0
+CHRS.US,D,20201214,000000,17.99,18.68,17.85,18.17,941019,0
+CHRS.US,D,20201215,000000,18.32,18.54,17.71,17.82,701033,0
+CHRS.US,D,20201216,000000,17.96,17.96,17.35,17.43,1055867,0
+CHRS.US,D,20201217,000000,17.53,17.92,17.255,17.78,1062131,0
+CHRS.US,D,20201218,000000,17.91,17.995,17.16,17.44,2700010,0
+CHRS.US,D,20201221,000000,17.1,17.39,16.6,17.2,846262,0
+CHRS.US,D,20201222,000000,17.1,17.5,16.92,17.16,774448,0
+CHRS.US,D,20201223,000000,17.36,17.36,16.93,17.08,673761,0
+CHRS.US,D,20201224,000000,17.11,17.5,17.11,17.35,293973,0
+CHRS.US,D,20201228,000000,17.5,17.594,16.74,16.8,770898,0
+CHRS.US,D,20201229,000000,16.96,17.275,16.68,17.21,677026,0
+CHRS.US,D,20201230,000000,17.26,17.81,17.21,17.57,551841,0
+CHRS.US,D,20201231,000000,17.49,17.6855,17.1,17.38,511701,0
+CHRS.US,D,20210104,000000,17.38,17.69,16.74,16.91,1036015,0
+CHRS.US,D,20210105,000000,16.97,17.16,16.78,16.85,1025475,0
+CHRS.US,D,20210106,000000,16.9,17.5,16.82,17.2,1400478,0
+CHRS.US,D,20210107,000000,17.36,18.08,17.16,17.89,2210871,0
+CHRS.US,D,20210108,000000,17.84,18.31,17.58,18.18,1679910,0
+CHRS.US,D,20210111,000000,18.27,18.38,17.57,17.58,647466,0
+CHRS.US,D,20210112,000000,17.6,17.95,17.31,17.39,1612836,0
+CHRS.US,D,20210113,000000,17.32,17.8,16.92,17.24,1468880,0
+CHRS.US,D,20210114,000000,17.43,18.01,17.375,17.99,1156024,0
+CHRS.US,D,20210115,000000,18,18.285,17.67,17.73,733618,0
+CHRS.US,D,20210119,000000,17.87,18.35,17.76,18.03,1090578,0
+CHRS.US,D,20210120,000000,18.21,18.47,18,18.32,609702,0
+CHRS.US,D,20210121,000000,18.5,18.5,17.92,17.99,1290654,0
+CHRS.US,D,20210122,000000,17.88,18.38,17.7,18.33,545850,0
+CHRS.US,D,20210125,000000,18.6,20.43,18.39,19.55,2474996,0
+CHRS.US,D,20210126,000000,19.76,20.65,19.28,20.43,1639869,0
+CHRS.US,D,20210127,000000,20.645,22.2166,20.05,21.39,5374789,0
+CHRS.US,D,20210128,000000,21.16,22.08,19.295,19.4,2147603,0
+CHRS.US,D,20210129,000000,19.35,20.23,18.79,18.8,649163,0
+CHRS.US,D,20210201,000000,21.55,21.56,17.55,17.6,2534485,0
+CHRS.US,D,20210202,000000,17.68,17.72,17.09,17.38,2690961,0
+CHRS.US,D,20210203,000000,17.73,17.75,17.15,17.27,2518702,0
+CHRS.US,D,20210204,000000,17.31,17.73,17.2,17.43,1532738,0
+CHRS.US,D,20210205,000000,17.79,18,17.32,17.85,1018238,0
+CHRS.US,D,20210208,000000,18.1,19.73,17.87,19.65,1164515,0
+CHRS.US,D,20210209,000000,19.8,20.39,19.39,19.98,842785,0
+CHRS.US,D,20210210,000000,20.2,20.56,19.53,19.65,1207395,0
+CHRS.US,D,20210211,000000,19.52,19.81,18.57,18.82,808154,0
+CHRS.US,D,20210212,000000,18.7,18.95,18.095,18.16,874397,0
+CHRS.US,D,20210216,000000,18.17,18.17,16.735,17.44,1830718,0
+CHRS.US,D,20210217,000000,17.64,17.7,17,17.29,761106,0
+CHRS.US,D,20210218,000000,17.23,17.415,16.735,16.81,805653,0
+CHRS.US,D,20210219,000000,16.88,17.7,16.88,17.27,1024446,0
+CHRS.US,D,20210222,000000,17.15,17.26,16.21,16.37,1446198,0
+CHRS.US,D,20210223,000000,16.23,16.39,15.75,16.24,1208808,0
+CHRS.US,D,20210224,000000,16.24,16.65,16.03,16.23,883939,0
+CHRS.US,D,20210225,000000,15.92,17.09,15.17,15.25,2699108,0
+CHRS.US,D,20210226,000000,15.27,16.53,15.27,16.24,1412084,0
+CHRS.US,D,20210301,000000,16.591,16.81,15.92,16.02,1000403,0
+CHRS.US,D,20210302,000000,15.99,16.23,15.6,15.73,3927848,0
+CHRS.US,D,20210303,000000,15.88,16.09,15.32,15.43,1455729,0
+CHRS.US,D,20210304,000000,15.5,16.09,15.17,15.245,2445904,0
+CHRS.US,D,20210305,000000,15.45,15.86,14.77,15.83,2137306,0
+CHRS.US,D,20210308,000000,15.94,16.48,15.88,15.98,1340167,0
+CHRS.US,D,20210309,000000,16.21,16.63,16.05,16.1,996846,0
+CHRS.US,D,20210310,000000,16.27,16.395,15.9185,16.14,971560,0
+CHRS.US,D,20210311,000000,16.11,16.36,15.83,16.26,1342093,0
+CHRS.US,D,20210312,000000,16.06,16.37,15.86,16.25,642893,0
+CHRS.US,D,20210315,000000,16.21,16.63,15.8,15.86,825230,0
+CHRS.US,D,20210316,000000,15.89,16.2,15.7,15.97,1363286,0
+CHRS.US,D,20210317,000000,15.85,16.15,15.53,15.99,818257,0
+CHRS.US,D,20210318,000000,15.81,16.14,15.12,15.13,1247063,0
+CHRS.US,D,20210319,000000,15.08,15.47,14.925,15.44,1600162,0
+CHRS.US,D,20210322,000000,15.34,16.03,15.34,15.82,612065,0
+CHRS.US,D,20210323,000000,15.62,15.74,14.88,14.95,749356,0
+CHRS.US,D,20210324,000000,15.14,15.24,14.52,14.52,878039,0
+CHRS.US,D,20210325,000000,14.44,15.19,14.37,14.85,813655,0
+CHRS.US,D,20210326,000000,14.98,15.04,14.32,14.53,755486,0
+CHRS.US,D,20210329,000000,14.38,14.79,14.28,14.42,921838,0
+CHRS.US,D,20210330,000000,14.39,14.61,14.015,14.45,1130265,0
+CHRS.US,D,20210331,000000,14.46,14.76,14.33,14.61,1070191,0
+CHRS.US,D,20210401,000000,14.69,14.9399,14.46,14.55,883969,0
+CHRS.US,D,20210405,000000,14.67,14.8,13.97,14.47,1881645,0
+CHRS.US,D,20210406,000000,14.53,14.53,14.01,14.04,1263892,0
+CHRS.US,D,20210407,000000,13.98,14.67,13.98,14.2,760540,0
+CHRS.US,D,20210408,000000,14.31,14.36,13.99,14.1,594105,0
+CHRS.US,D,20210409,000000,14.05,14.165,13.7,13.95,791447,0
+CHRS.US,D,20210412,000000,13.93,14.01,13.615,13.7,663691,0
+CHRS.US,D,20210413,000000,13.76,13.94,13.53,13.92,749948,0
+CHRS.US,D,20210414,000000,14,14.15,13.78,13.86,702664,0
+CHRS.US,D,20210415,000000,13.99,14.34,13.92,14.24,933118,0
+CHRS.US,D,20210416,000000,14.26,14.51,14.12,14.39,1373273,0
+CHRS.US,D,20210419,000000,14.42,14.5,13.76,14.14,985374,0
+CHRS.US,D,20210420,000000,14.12,14.57,14.0001,14.27,1063022,0
+CHRS.US,D,20210421,000000,14.27,14.84,14.25,14.76,731904,0
+CHRS.US,D,20210422,000000,14.73,15.07,14.36,14.63,858907,0
+CHRS.US,D,20210423,000000,14.7,15.04,14.35,14.89,692868,0
+CHRS.US,D,20210426,000000,15.0133,15.305,14.83,15.26,822339,0
+CHRS.US,D,20210427,000000,15.18,15.35,14.57,14.58,1098706,0
+CHRS.US,D,20210428,000000,14.53,14.87,14.35,14.76,475894,0
+CHRS.US,D,20210429,000000,14.74,14.92,14.42,14.7,469569,0
+CHRS.US,D,20210430,000000,14.62,15.06,14.62,14.8,761142,0
+CHRS.US,D,20210503,000000,14.92,15.47,14.75,15.24,1000492,0
+CHRS.US,D,20210504,000000,15.09,15.14,14.67,14.79,765949,0
+CHRS.US,D,20210505,000000,14.95,14.95,14.42,14.55,579915,0
+CHRS.US,D,20210506,000000,14.41,14.67,14.01,14.5,984907,0
+CHRS.US,D,20210507,000000,14.52,14.88,14,14.32,870689,0
+CHRS.US,D,20210510,000000,14.3,14.69,14.1,14.28,1012237,0
+CHRS.US,D,20210511,000000,14.02,14.53,13.94,14.08,639338,0
+CHRS.US,D,20210512,000000,14,14.28,13.83,13.845,869921,0
+CHRS.US,D,20210513,000000,13.94,14.14,13.66,13.89,828509,0
+CHRS.US,D,20210514,000000,13.87,15.2,13.8,15.13,1042930,0
+CHRS.US,D,20210517,000000,14.85,14.9,14.065,14.14,1333744,0
+CHRS.US,D,20210518,000000,14.15,14.38,13.81,13.84,659997,0
+CHRS.US,D,20210519,000000,13.7,13.8,13.41,13.62,1653379,0
+CHRS.US,D,20210520,000000,13.58,13.83,13.43,13.68,703924,0
+CHRS.US,D,20210521,000000,13.79,13.79,13.48,13.48,768669,0
+CHRS.US,D,20210524,000000,13.57,13.57,13.15,13.19,811622,0
+CHRS.US,D,20210525,000000,13.27,13.32,12.94,12.95,712120,0
+CHRS.US,D,20210526,000000,13.04,13.27,12.9,13.14,714120,0
+CHRS.US,D,20210527,000000,13.3,13.32,13.01,13.17,797818,0
+CHRS.US,D,20210528,000000,13.25,13.4781,13.07,13.16,557917,0
+CHRS.US,D,20210601,000000,13.17,13.51,13.09,13.47,1071739,0
+CHRS.US,D,20210602,000000,13.47,13.5549,12.975,13.15,851551,0
+CHRS.US,D,20210603,000000,13.15,13.28,12.91,13.04,764876,0
+CHRS.US,D,20210604,000000,14,14.2,13.21,13.27,962780,0
+CHRS.US,D,20210607,000000,13.3,14.07,13.08,13.71,1084441,0
+CHRS.US,D,20210608,000000,13.98,13.99,13.43,13.55,704535,0
+CHRS.US,D,20210609,000000,13.59,13.72,13.39,13.5,655952,0
+CHRS.US,D,20210610,000000,13.5,14.05,13.39,14.02,801684,0
+CHRS.US,D,20210611,000000,14.26,14.5,14.1,14.5,741971,0
+CHRS.US,D,20210614,000000,14.47,14.67,14.175,14.29,802165,0
+CHRS.US,D,20210615,000000,14.25,14.27,13.98,14.11,465477,0
+CHRS.US,D,20210616,000000,14.06,14.39,14.01,14.35,890541,0
+CHRS.US,D,20210617,000000,14.15,14.5,14.13,14.38,615092,0
+CHRS.US,D,20210618,000000,14.48,14.48,14.06,14.15,1260048,0
+CHRS.US,D,20210621,000000,14.24,14.84,14.02,14.76,1193673,0
+CHRS.US,D,20210622,000000,14.8,15.07,14.66,15.07,866998,0
+CHRS.US,D,20210623,000000,15.09,15.22,14.48,14.64,786414,0
+CHRS.US,D,20210624,000000,14.62,15.22,14.6,15.21,577111,0
+CHRS.US,D,20210625,000000,15,15.49,15,15.41,975390,0
+CHRS.US,D,20210628,000000,15.5,15.5,14.53,14.54,608723,0
+CHRS.US,D,20210629,000000,14.51,14.645,14.02,14.04,600071,0
+CHRS.US,D,20210630,000000,14,14.049,13.7904,13.83,454737,0
+CHRS.US,D,20210701,000000,13.77,14.255,13.7,14.25,385958,0
+CHRS.US,D,20210702,000000,14.22,14.22,13.72,13.73,388700,0
+CHRS.US,D,20210706,000000,13.73,13.94,13.6,13.63,475808,0
+CHRS.US,D,20210707,000000,13.52,13.59,13.322,13.4,452556,0
+CHRS.US,D,20210708,000000,13.18,13.76,13.18,13.42,688335,0
+CHRS.US,D,20210709,000000,13.5,13.6,13.15,13.53,367220,0
+CHRS.US,D,20210712,000000,13.46,13.57,13.21,13.33,403828,0
+CHRS.US,D,20210713,000000,13.24,13.495,13.02,13.31,592525,0
+CHRS.US,D,20210714,000000,13.31,13.37,13.01,13.14,644642,0
+CHRS.US,D,20210715,000000,13.03,13.32,12.9,13.13,614085,0
+CHRS.US,D,20210716,000000,13.3,13.3,12.96,13.01,403833,0
+CHRS.US,D,20210719,000000,12.9,13.23,12.68,12.98,603574,0
+CHRS.US,D,20210720,000000,13.07,13.28,12.9503,13.13,496852,0
+CHRS.US,D,20210721,000000,13.12,13.55,12.88,13.12,587843,0
+CHRS.US,D,20210722,000000,13.15,13.15,12.66,12.68,566993,0
+CHRS.US,D,20210723,000000,12.92,13.1,12.7,13.07,1246014,0
+CHRS.US,D,20210726,000000,13.07,13.19,12.78,12.85,442375,0
+CHRS.US,D,20210727,000000,12.82,13.02,12.56,12.75,421363,0
+CHRS.US,D,20210728,000000,12.86,13.53,12.84,13.39,512734,0
+CHRS.US,D,20210729,000000,13.4,13.49,13.13,13.14,375031,0
+CHRS.US,D,20210730,000000,13.05,13.2,12.9,13.05,305885,0
+CHRS.US,D,20210802,000000,13.09,13.23,13.02,13.1,390727,0
+CHRS.US,D,20210803,000000,13.12,13.22,12.83,13.21,517887,0
+CHRS.US,D,20210804,000000,13.13,13.29,12.66,12.79,484534,0
+CHRS.US,D,20210805,000000,12.77,12.98,12.77,12.96,508249,0
+CHRS.US,D,20210806,000000,13.08,13.32,12.21,13.02,1130892,0
+CHRS.US,D,20210809,000000,12.96,13.64,12.96,13.17,550104,0
+CHRS.US,D,20210810,000000,13.14,13.5,13.02,13.2,340880,0
+CHRS.US,D,20210811,000000,13.18,13.62,13.01,13.36,405212,0
+CHRS.US,D,20210812,000000,13.5,13.67,13.12,13.63,396138,0
+CHRS.US,D,20210813,000000,13.59,14.11,13.41,13.93,792943,0
+CHRS.US,D,20210816,000000,13.81,14.32,13.7,14.04,813997,0
+CHRS.US,D,20210817,000000,14,14.68,13.805,14.67,802099,0
+CHRS.US,D,20210818,000000,14.68,14.68,14.13,14.14,883785,0
+CHRS.US,D,20210819,000000,14.32,15.5699,14.32,14.53,2383499,0
+CHRS.US,D,20210820,000000,14.2342,15.29,14.201,15,810336,0
+CHRS.US,D,20210823,000000,15.14,15.5999,14.9,15.37,782891,0
+CHRS.US,D,20210824,000000,15.27,15.43,14.99,15.37,472615,0
+CHRS.US,D,20210825,000000,15.37,15.59,15.05,15.45,461485,0
+CHRS.US,D,20210826,000000,15.37,16,15.37,15.82,769461,0
+CHRS.US,D,20210827,000000,15.96,16.15,15.7101,15.75,928814,0
+CHRS.US,D,20210830,000000,15.84,16.04,15.78,15.84,465904,0
+CHRS.US,D,20210831,000000,15.8,16.01,15.77,15.98,559258,0
+CHRS.US,D,20210901,000000,15.96,16.24,15.8,16.12,416296,0
+CHRS.US,D,20210902,000000,16.08,16.28,16.01,16.23,470025,0
+CHRS.US,D,20210903,000000,16.11,16.11,15.55,15.7,441404,0
+CHRS.US,D,20210907,000000,15.54,15.54,14.6615,15.08,891307,0
+CHRS.US,D,20210908,000000,15.15,15.64,15.05,15.64,535413,0
+CHRS.US,D,20210909,000000,15.7,15.96,15.41,15.77,471135,0
+CHRS.US,D,20210910,000000,15.79,15.79,15.35,15.39,399621,0
+CHRS.US,D,20210913,000000,15.38,16.24,14.98,16.17,933224,0
+CHRS.US,D,20210914,000000,16.22,16.3,15.83,16.08,763427,0
+CHRS.US,D,20210915,000000,16.16,16.16,15.72,15.79,482164,0
+CHRS.US,D,20210916,000000,15.68,16.04,15.295,16.03,691599,0
+CHRS.US,D,20210917,000000,16.25,17.785,16.155,17.56,3610818,0
+CHRS.US,D,20210920,000000,17.05,17.7,16.96,17.39,1110910,0
+CHRS.US,D,20210921,000000,17.55,17.6601,17.25,17.26,598954,0
+CHRS.US,D,20210922,000000,17.3,17.44,17.03,17.06,526431,0
+CHRS.US,D,20210923,000000,17,17.59,16.9,17.52,495582,0
+CHRS.US,D,20210924,000000,17.45,17.8899,17.3001,17.73,436295,0
+CHRS.US,D,20210927,000000,17.92,18.21,17.76,17.79,715898,0
+CHRS.US,D,20210928,000000,17.62,17.62,16.82,16.89,753062,0
+CHRS.US,D,20210929,000000,16.91,17.41,16.05,16.46,982233,0
+CHRS.US,D,20210930,000000,16.29,16.68,16.02,16.07,851213,0
+CHRS.US,D,20211001,000000,16.19,16.74,15.91,16.52,1003197,0
+CHRS.US,D,20211004,000000,16.53,16.75,15.75,15.81,640428,0
+CHRS.US,D,20211005,000000,15.85,16.57,15.73,16.17,892857,0
+CHRS.US,D,20211006,000000,16.09,16.7,15.89,16.59,551744,0
+CHRS.US,D,20211007,000000,16.66,17.61,16.64,17.6,672281,0
+CHRS.US,D,20211008,000000,17.56,18.13,17.55,18.04,445950,0
+CHRS.US,D,20211011,000000,17.6,18.05,17.47,17.74,470564,0
+CHRS.US,D,20211012,000000,17.75,17.75,17.23,17.52,310370,0
+CHRS.US,D,20211013,000000,17.6,17.77,17.43,17.48,227802,0
+CHRS.US,D,20211014,000000,17.72,17.91,17.44,17.49,329504,0
+CHRS.US,D,20211015,000000,17.63,17.66,16.95,17,524306,0
+CHRS.US,D,20211018,000000,16.8,17.12,16.62,17.06,485183,0
+CHRS.US,D,20211019,000000,17.24,17.28,16.94,17.15,284477,0
+CHRS.US,D,20211020,000000,17.07,17.12,16.5,16.59,309662,0
+CHRS.US,D,20211021,000000,16.58,16.88,16.31,16.68,683141,0
+CHRS.US,D,20211022,000000,16.62,16.82,16.35,16.79,346230,0
+CHRS.US,D,20211025,000000,16.7,16.82,16.535,16.72,243409,0
+CHRS.US,D,20211026,000000,16.76,16.84,16.38,16.4,334344,0
+CHRS.US,D,20211027,000000,16.45,16.49,16.05,16.07,500491,0
+CHRS.US,D,20211028,000000,16.18,16.74,16.12,16.68,376822,0
+CHRS.US,D,20211029,000000,16.6,16.96,16.38,16.73,454575,0
+CHRS.US,D,20211101,000000,16.98,17.63,16.82,16.98,969558,0
+CHRS.US,D,20211102,000000,16.96,17.37,16.81,17.12,527145,0
+CHRS.US,D,20211103,000000,17.07,17.7,16.89,17.69,1278977,0
+CHRS.US,D,20211104,000000,17.71,17.86,17.41,17.67,470099,0
+CHRS.US,D,20211105,000000,17.75,18.21,17.43,17.81,450509,0
+CHRS.US,D,20211108,000000,17.98,18.13,17.06,17.51,810956,0
+CHRS.US,D,20211109,000000,16.85,18.86,16.24,18.69,1361443,0
+CHRS.US,D,20211110,000000,18.49,19.28,18.46,18.86,902198,0
+CHRS.US,D,20211111,000000,18.65,19.28,18.5,18.51,572100,0
+CHRS.US,D,20211112,000000,18.51,18.97,18.395,18.62,480625,0
+CHRS.US,D,20211115,000000,18.78,19.12,18.53,18.92,649354,0
+CHRS.US,D,20211116,000000,18.91,19.32,18.62,18.99,507927,0
+CHRS.US,D,20211117,000000,18.76,18.97,18.28,18.46,513317,0
+CHRS.US,D,20211118,000000,18.44,18.57,18.03,18.52,697649,0
+CHRS.US,D,20211119,000000,18.45,18.815,18.12,18.51,540210,0
+CHRS.US,D,20211122,000000,18.63,18.85,18.1,18.32,427306,0
+CHRS.US,D,20211123,000000,18.25,18.89,18.09,18.79,645856,0
+CHRS.US,D,20211124,000000,18.7,19,18.51,18.93,321734,0
+CHRS.US,D,20211126,000000,18.65,18.94,17.91,18.37,451736,0
+CHRS.US,D,20211129,000000,18.42,18.93,18.14,18.2,472659,0
+CHRS.US,D,20211130,000000,18.12,18.71,18.04,18.57,414916,0
+CHRS.US,D,20211201,000000,18.63,18.66,17.85,17.86,630307,0
+CHRS.US,D,20211202,000000,17.77,18.3,17.58,18.06,686772,0
+CHRS.US,D,20211203,000000,18.17,18.26,17.63,17.75,532641,0
+CHRS.US,D,20211206,000000,17.59,17.85,16.97,17.62,734318,0
+CHRS.US,D,20211207,000000,17.8,18.37,17.58,17.96,893415,0
+CHRS.US,D,20211208,000000,18.07,18.38,17.89,18.14,558651,0
+CHRS.US,D,20211209,000000,18.04,18.15,17.13,17.14,773421,0
+CHRS.US,D,20211210,000000,17.22,17.6,16.69,16.81,428581,0
+CHRS.US,D,20211213,000000,16.81,17.13,16.57,17.06,685181,0
+CHRS.US,D,20211214,000000,16.95,17.02,16.39,16.53,800578,0
+CHRS.US,D,20211215,000000,16.66,17.2,16.36,17.19,928744,0
+CHRS.US,D,20211216,000000,17.25,17.48,16.47,16.64,735535,0
+CHRS.US,D,20211217,000000,17.06,17.06,16.305,16.47,2842999,0
+CHRS.US,D,20211220,000000,17.1,17.3,15.78,17.21,997862,0
+CHRS.US,D,20211221,000000,17.18,17.72,17.11,17.43,784121,0
+CHRS.US,D,20211222,000000,17.32,17.95,17.205,17.88,542536,0
+CHRS.US,D,20211223,000000,17.91,17.94,17.62,17.78,450493,0
+CHRS.US,D,20211227,000000,17.75,17.92,17.55,17.68,536946,0
+CHRS.US,D,20211228,000000,17.64,17.8,17.23,17.32,418919,0
+CHRS.US,D,20211229,000000,17.31,17.335,16.87,17.12,335806,0
+CHRS.US,D,20211230,000000,17.03,17.19,16.61,16.74,378869,0
+CHRS.US,D,20211231,000000,16.75,16.84,15.89,15.96,720636,0
+CHRS.US,D,20220103,000000,16.09,16.44,15.97,16.41,567065,0
+CHRS.US,D,20220104,000000,16.36,16.48,15.82,15.94,538500,0
+CHRS.US,D,20220105,000000,15.87,15.97,15.05,15.2,677702,0
+CHRS.US,D,20220106,000000,15.18,15.52,14.88,15.09,658117,0
+CHRS.US,D,20220107,000000,15.03,15.105,14.46,14.67,687535,0
+CHRS.US,D,20220110,000000,14.64,14.82,14.2,14.3,885315,0
+CHRS.US,D,20220111,000000,14.29,14.725,14.0625,14.36,903771,0
+CHRS.US,D,20220112,000000,14.38,14.5,14,14.16,1004286,0
+CHRS.US,D,20220113,000000,14.25,14.275,13.76,13.85,2045296,0
+CHRS.US,D,20220114,000000,13.67,14.03,13.4,13.9,968529,0
+CHRS.US,D,20220118,000000,14.07,14.07,13.22,13.23,859850,0
+CHRS.US,D,20220119,000000,13.27,13.75,12.94,12.99,840367,0
+CHRS.US,D,20220120,000000,13.08,13.26,12.67,12.72,560109,0
+CHRS.US,D,20220121,000000,12.77,13.125,12.55,12.59,975117,0
+CHRS.US,D,20220124,000000,12.42,12.77,11.935,12.74,1477931,0
+CHRS.US,D,20220125,000000,12.72,12.72,12.01,12.29,736295,0
+CHRS.US,D,20220126,000000,12.34,12.61,11.92,12.04,1135183,0
+CHRS.US,D,20220127,000000,12.05,12.13,11.44,11.47,1215577,0
+CHRS.US,D,20220128,000000,11.43,11.93,11.13,11.92,1187343,0
+CHRS.US,D,20220131,000000,11.92,12.41,11.86,12.36,803195,0
+CHRS.US,D,20220201,000000,12.38,12.9,12.12,12.63,739307,0
+CHRS.US,D,20220202,000000,12.63,12.86,12.38,12.44,649530,0
+CHRS.US,D,20220203,000000,12.4,12.65,12.06,12.09,805137,0
+CHRS.US,D,20220204,000000,12.04,12.48,11.99,12.32,822042,0
+CHRS.US,D,20220207,000000,12.2,12.43,11.24,11.78,1751134,0
+CHRS.US,D,20220208,000000,11.74,12.58,11.54,12.31,1315836,0
+CHRS.US,D,20220209,000000,12.43,12.64,12.37,12.44,662743,0
+CHRS.US,D,20220210,000000,12.16,12.95,11.94,12.61,1754115,0
+CHRS.US,D,20220211,000000,12.61,13.03,12.46,12.83,990028,0
+CHRS.US,D,20220214,000000,12.91,13.19,12.81,13.03,1072202,0
+CHRS.US,D,20220215,000000,13.13,13.5,13.07,13.2,723776,0
+CHRS.US,D,20220216,000000,13.09,13.3,12.75,13.18,654584,0
+CHRS.US,D,20220217,000000,13.07,13.22,12.85,12.85,1520405,0
+CHRS.US,D,20220218,000000,12.36,12.79,11.64,12.32,1291805,0
+CHRS.US,D,20220222,000000,12.16,12.19,10.95,11.12,1745528,0
+CHRS.US,D,20220223,000000,11.13,11.23,10.75,10.92,974230,0
+CHRS.US,D,20220224,000000,10.63,11.49,10.53,11.46,888525,0
+CHRS.US,D,20220225,000000,11.5,11.73,11.1,11.73,653465,0
+CHRS.US,D,20220228,000000,11.55,12.02,11.54,11.79,500237,0
+CHRS.US,D,20220301,000000,11.68,11.85,11.37,11.49,558309,0
+CHRS.US,D,20220302,000000,11.73,11.98,11.5,11.73,449253,0
+CHRS.US,D,20220303,000000,11.79,11.99,11.39,11.56,475397,0
+CHRS.US,D,20220304,000000,11.54,11.9,11.54,11.85,473821,0
+CHRS.US,D,20220307,000000,11.49,11.85,11.3,11.61,631668,0
+CHRS.US,D,20220308,000000,11.62,11.97,11.28,11.44,507691,0
+CHRS.US,D,20220309,000000,11.61,12.2,11.6,12.17,738967,0
+CHRS.US,D,20220310,000000,11.98,12.59,11.93,12.43,765194,0
+CHRS.US,D,20220311,000000,12.58,12.8227,12.27,12.33,583957,0
+CHRS.US,D,20220314,000000,12.145,12.715,11.96,12.06,794778,0
+CHRS.US,D,20220315,000000,12.23,12.94,11.98,12.54,876216,0
+CHRS.US,D,20220316,000000,12.63,12.95,12.355,12.89,835619,0
+CHRS.US,D,20220317,000000,12.82,13.02,12.57,12.84,667785,0
+CHRS.US,D,20220318,000000,12.86,13.34,12.745,13.31,2044668,0
+CHRS.US,D,20220321,000000,13.22,13.31,12.11,12.16,846472,0
+CHRS.US,D,20220322,000000,12.19,12.54,12.06,12.43,961733,0
+CHRS.US,D,20220323,000000,12.48,12.94,12.45,12.51,816060,0
+CHRS.US,D,20220324,000000,12.57,12.92,12.44,12.89,476266,0
+CHRS.US,D,20220325,000000,12.82,12.82,12.38,12.43,453093,0
+CHRS.US,D,20220328,000000,12.48,12.57,11.72,11.97,832770,0
+CHRS.US,D,20220329,000000,12.35,12.99,12.05,12.76,1193818,0
+CHRS.US,D,20220330,000000,12.69,13.46,12.5,12.84,934901,0
+CHRS.US,D,20220331,000000,12.84,13.29,12.84,12.91,468229,0
+CHRS.US,D,20220401,000000,12.94,13.07,12.48,12.85,901365,0
+CHRS.US,D,20220404,000000,12.9,13.385,12.85,13.23,511388,0
+CHRS.US,D,20220405,000000,13.25,13.3625,12.4,12.59,945653,0
+CHRS.US,D,20220406,000000,12.48,12.96,12.48,12.75,514427,0
+CHRS.US,D,20220407,000000,12.67,12.89,12.51,12.56,369202,0
+CHRS.US,D,20220408,000000,12.51,12.93,12.46,12.5,472054,0
+CHRS.US,D,20220411,000000,12.41,12.77,12.08,12.16,735505,0
+CHRS.US,D,20220412,000000,12.24,12.56,11.52,11.8,1160314,0
+CHRS.US,D,20220413,000000,11.7,12.1,11.56,11.63,964810,0
+CHRS.US,D,20220414,000000,11.61,11.69,11.2,11.24,751516,0
+CHRS.US,D,20220418,000000,11.21,11.34,10.47,10.51,930297,0
+CHRS.US,D,20220419,000000,10.47,10.75,10.26,10.38,752287,0
+CHRS.US,D,20220420,000000,10.56,10.56,9.91,10.1,1175306,0
+CHRS.US,D,20220421,000000,10.16,10.39,9.81,9.86,1025525,0
+CHRS.US,D,20220422,000000,9.82,9.9425,9.57,9.61,715542,0
+CHRS.US,D,20220425,000000,9.49,9.76,9.34,9.62,850459,0
+CHRS.US,D,20220426,000000,9.52,9.61,9.31,9.36,832776,0
+CHRS.US,D,20220427,000000,9.35,9.6,9.22,9.28,571173,0
+CHRS.US,D,20220428,000000,9.39,9.56,9.02,9.43,841471,0
+CHRS.US,D,20220429,000000,9.3,9.56,9.01,9.04,577636,0
+CHRS.US,D,20220502,000000,8.91,9.68,8.65,9.68,1674813,0
+CHRS.US,D,20220503,000000,9.66,9.87,9.3475,9.71,957909,0
+CHRS.US,D,20220504,000000,9.68,9.75,8.98,9.72,1020195,0
+CHRS.US,D,20220505,000000,9.68,9.9,8.73,8.82,1203897,0
+CHRS.US,D,20220506,000000,8.63,9.18,8.41,8.43,1110106,0
+CHRS.US,D,20220509,000000,8.1,8.599,7.98,8.03,1508151,0
+CHRS.US,D,20220510,000000,8.34,8.76,8.26,8.52,1315544,0
+CHRS.US,D,20220511,000000,8.41,8.58,7.73,7.75,1375534,0
+CHRS.US,D,20220512,000000,7.61,7.88,7.41,7.59,1597912,0
+CHRS.US,D,20220513,000000,7.93,8.02,7.54,7.95,1498405,0
+CHRS.US,D,20220516,000000,7.87,8.095,7.57,7.6,1316987,0
+CHRS.US,D,20220517,000000,7.7,7.95,7.61,7.91,1037288,0
+CHRS.US,D,20220518,000000,7.62,7.7,7.24,7.45,1393138,0
+CHRS.US,D,20220519,000000,7.47,7.94,7.335,7.91,1533100,0
+CHRS.US,D,20220520,000000,7.97,8.36,7.75,8.31,993914,0
+CHRS.US,D,20220523,000000,8.33,8.38,7.92,7.99,710629,0
+CHRS.US,D,20220524,000000,7.84,7.9,7.62,7.67,1403176,0
+CHRS.US,D,20220525,000000,7.68,7.81,7.36,7.41,735081,0
+CHRS.US,D,20220526,000000,7.43,7.745,7.4,7.66,1604081,0
+CHRS.US,D,20220527,000000,7.73,7.81,7.36,7.54,867986,0
+CHRS.US,D,20220531,000000,7.55,7.675,7.18,7.34,937328,0
+CHRS.US,D,20220601,000000,7.32,7.45,7.1,7.36,999553,0
+CHRS.US,D,20220602,000000,7.34,7.47,7.01,7.46,690019,0
+CHRS.US,D,20220603,000000,7.44,7.765,7.35,7.57,980732,0
+CHRS.US,D,20220606,000000,7.75,7.75,7.305,7.57,1092704,0
+CHRS.US,D,20220607,000000,7.56,7.75,7.44,7.73,748976,0
+CHRS.US,D,20220608,000000,7.67,7.93,7.61,7.72,484384,0
+CHRS.US,D,20220609,000000,7.69,7.83,7.3,7.31,662473,0
+CHRS.US,D,20220610,000000,7.21,7.22,6.72,6.72,832677,0
+CHRS.US,D,20220613,000000,6.5,6.595,6.095,6.19,1097040,0
+CHRS.US,D,20220614,000000,6.2,6.33,5.9,6,1030238,0
+CHRS.US,D,20220615,000000,6,6.15,5.84,5.99,1246016,0
+CHRS.US,D,20220616,000000,5.79,5.93,5.6,5.86,1932084,0
+CHRS.US,D,20220617,000000,5.94,6.345,5.9,6.3,2466755,0
+CHRS.US,D,20220621,000000,6.53,6.82,6.34,6.64,1492531,0
+CHRS.US,D,20220622,000000,6.52,6.94,6.51,6.71,856602,0
+CHRS.US,D,20220623,000000,6.74,7.405,6.7,7.39,1745406,0
+CHRS.US,D,20220624,000000,7.48,7.66,7.22,7.5,1831212,0
+CHRS.US,D,20220627,000000,7.53,7.76,7.41,7.63,722416,0
+CHRS.US,D,20220628,000000,7.64,7.74,7.24,7.35,758308,0
+CHRS.US,D,20220629,000000,7.38,7.42,7.1,7.4,574271,0
+CHRS.US,D,20220630,000000,7.26,7.385,7.11,7.24,594949,0
+CHRS.US,D,20220701,000000,7.21,7.87,7.12,7.83,826628,0
+CHRS.US,D,20220705,000000,7.86,8.56,7.61,8.54,1715494,0
+CHRS.US,D,20220706,000000,8.55,9.05,8.45,8.88,1219225,0
+CHRS.US,D,20220707,000000,8.89,9.39,8.7,9.17,1026110,0
+CHRS.US,D,20220708,000000,9.13,9.28,8.955,9.2,730010,0
+CHRS.US,D,20220711,000000,9.07,9.21,8.22,8.22,986707,0
+CHRS.US,D,20220712,000000,8.25,8.51,7.915,8.48,753937,0
+CHRS.US,D,20220713,000000,8.19,8.52,8.01,8.38,538226,0
+CHRS.US,D,20220714,000000,8.26,8.345,8.105,8.27,775249,0
+CHRS.US,D,20220715,000000,8.45,8.5,7.88,7.97,805373,0
+CHRS.US,D,20220718,000000,8.15,8.25,7.61,7.68,1230342,0
+CHRS.US,D,20220719,000000,7.82,7.87,7.47,7.62,942436,0
+CHRS.US,D,20220720,000000,7.65,8,7.52,7.84,748863,0
+CHRS.US,D,20220721,000000,7.86,8,7.68,7.88,524527,0
+CHRS.US,D,20220722,000000,7.88,7.895,7.14,7.17,1836806,0
+CHRS.US,D,20220725,000000,7.2,7.31,6.98,7.3,859850,0
+CHRS.US,D,20220726,000000,7.24,7.58,7.09,7.43,924479,0
+CHRS.US,D,20220727,000000,7.51,8.11,7.415,8.09,1017824,0
+CHRS.US,D,20220728,000000,8.11,8.51,7.71,8.44,963035,0
+CHRS.US,D,20220729,000000,8.42,8.5,8.06,8.47,781797,0
+CHRS.US,D,20220801,000000,8.48,9.38,8.39,9.16,1237753,0
+CHRS.US,D,20220802,000000,9.15,10.05,9.04,10.02,1166985,0
+CHRS.US,D,20220803,000000,10.14,10.75,9.925,10.06,1944920,0
+CHRS.US,D,20220804,000000,9.95,10.8054,9.95,10.58,1393348,0
+CHRS.US,D,20220805,000000,10.57,11.91,10.49,11.83,1711361,0
+CHRS.US,D,20220808,000000,11.8,12.07,11.28,11.41,1333584,0
+CHRS.US,D,20220809,000000,11.21,11.395,10.53,11.06,1119875,0
+CHRS.US,D,20220810,000000,11.39,12.99,11.39,12.97,1950572,0
+CHRS.US,D,20220811,000000,12.89,13.17,12.5,12.65,1714211,0
+CHRS.US,D,20220812,000000,12.64,13.93,12.64,13.76,1238439,0
+CHRS.US,D,20220815,000000,13.68,13.97,13.33,13.87,1169143,0
+CHRS.US,D,20220816,000000,14.03,14.11,13.24,13.39,803946,0
+CHRS.US,D,20220817,000000,13.16,13.49,12.96,13.08,896420,0
+CHRS.US,D,20220818,000000,13.08,13.14,12.6,12.99,590166,0
+CHRS.US,D,20220819,000000,12.77,13.09,12.53,12.65,660488,0
+CHRS.US,D,20220822,000000,12.45,12.78,12.2,12.32,641793,0
+CHRS.US,D,20220823,000000,12.37,12.75,12.15,12.55,691226,0
+CHRS.US,D,20220824,000000,12.46,13.08,12.34,12.9,633106,0
+CHRS.US,D,20220825,000000,13.12,13.46,12.77,12.84,494542,0
+CHRS.US,D,20220826,000000,12.64,12.8,11.76,11.89,1003522,0
+CHRS.US,D,20220829,000000,11.65,12.03,11.52,11.6,1205375,0
+CHRS.US,D,20220830,000000,11.74,11.79,11.2,11.41,1492695,0
+CHRS.US,D,20220831,000000,11.63,11.74,11.175,11.18,1239314,0
+CHRS.US,D,20220901,000000,11.16,11.16,10.73,11.08,1296690,0
+CHRS.US,D,20220902,000000,11.14,11.14,10.1,10.2,1443213,0
+CHRS.US,D,20220906,000000,10.054,10.3,9.92,10.05,1519143,0
+CHRS.US,D,20220907,000000,10.1,10.84,10.07,10.78,1180634,0
+CHRS.US,D,20220908,000000,10.63,10.95,10.49,10.52,1415458,0
+CHRS.US,D,20220909,000000,10.65,11.01,10.41,10.58,993998,0
+CHRS.US,D,20220912,000000,10.62,10.72,10.255,10.51,1204631,0
+CHRS.US,D,20220913,000000,10.27,10.3243,9.54,9.68,1382500,0
+CHRS.US,D,20220914,000000,9.71,10.18,9.6,10.17,1654242,0
+CHRS.US,D,20220915,000000,10.12,10.67,9.95,10.53,1287354,0
+CHRS.US,D,20220916,000000,10.42,10.43,9.71,9.85,2889861,0
+CHRS.US,D,20220919,000000,9.9,10.04,9.7,9.88,860151,0
+CHRS.US,D,20220920,000000,9.79,9.98,9.38,9.58,858861,0
+CHRS.US,D,20220921,000000,9.64,10.04,9.48,9.49,699223,0
+CHRS.US,D,20220922,000000,9.42,9.51,9.09,9.42,763076,0
+CHRS.US,D,20220923,000000,9.33,9.54,8.895,9.1,1035082,0
+CHRS.US,D,20220926,000000,9.07,9.4,8.88,9.01,1028549,0
+CHRS.US,D,20220927,000000,9.25,9.47,9.225,9.4,839344,0
+CHRS.US,D,20220928,000000,9.2,9.94,9.2,9.82,955200,0
+CHRS.US,D,20220929,000000,9.67,9.84,9.25,9.35,764404,0
+CHRS.US,D,20220930,000000,9.39,10.115,9.24,9.61,971325,0
+CHRS.US,D,20221003,000000,9.77,9.86,9.135,9.37,865754,0
+CHRS.US,D,20221004,000000,9.53,10.08,9.53,10.07,1116809,0
+CHRS.US,D,20221005,000000,9.84,10.01,9.63,9.79,651087,0
+CHRS.US,D,20221006,000000,9.68,9.94,9.65,9.73,525168,0
+CHRS.US,D,20221007,000000,9.56,9.56,8.65,8.76,1123990,0
+CHRS.US,D,20221010,000000,8.72,8.84,8.27,8.61,810785,0
+CHRS.US,D,20221011,000000,8.64,8.9299,8.25,8.67,799028,0
+CHRS.US,D,20221012,000000,8.57,8.71,8.23,8.49,975100,0
+CHRS.US,D,20221013,000000,8.12,8.705,8.05,8.6,1106438,0
+CHRS.US,D,20221014,000000,8.69,8.69,8.205,8.28,933369,0
+CHRS.US,D,20221017,000000,8.5,8.99,8.45,8.68,973587,0
+CHRS.US,D,20221018,000000,8.89,9,8.275,8.36,1377453,0
+CHRS.US,D,20221019,000000,8.27,8.58,8.12,8.22,1058620,0
+CHRS.US,D,20221020,000000,8.16,8.44,8.01,8.13,589387,0
+CHRS.US,D,20221021,000000,8.23,8.49,8.025,8.47,697985,0
+CHRS.US,D,20221024,000000,8.59,8.59,8.15,8.37,634159,0
+CHRS.US,D,20221025,000000,8.41,8.75,8.38,8.58,1135263,0
+CHRS.US,D,20221026,000000,8.59,9.08,8.47,8.54,863590,0
+CHRS.US,D,20221027,000000,8.65,8.88,8.4645,8.48,814152,0
+CHRS.US,D,20221028,000000,8.5,8.73,8.18,8.69,994696,0
+CHRS.US,D,20221031,000000,8.62,9.071,8.535,8.7,719182,0
+CHRS.US,D,20221101,000000,8.84,8.94,8.68,8.76,555981,0
+CHRS.US,D,20221102,000000,8.72,8.99,8.48,8.53,694400,0
+CHRS.US,D,20221103,000000,8.38,8.51,7.98,8,1004048,0
+CHRS.US,D,20221104,000000,8.07,8.07,7.51,7.77,1587336,0
+CHRS.US,D,20221107,000000,7.76,7.965,7.6,7.82,899439,0
+CHRS.US,D,20221108,000000,7.86,8.08,7.67,7.99,1159627,0
+CHRS.US,D,20221109,000000,7.45,7.65,6.7,7.01,2970414,0
+CHRS.US,D,20221110,000000,7.4,7.84,7.24,7.83,2851571,0
+CHRS.US,D,20221111,000000,7.75,8.05,7.69,7.79,1511153,0
+CHRS.US,D,20221114,000000,7.72,8.23,7.66,7.94,909935,0
+CHRS.US,D,20221115,000000,8.23,8.375,7.84,7.96,936289,0
+CHRS.US,D,20221116,000000,7.88,8.14,7.35,7.35,1054087,0
+CHRS.US,D,20221117,000000,7.44,7.44,6.6,6.71,1066497,0
+CHRS.US,D,20221118,000000,6.88,6.92,6.64,6.74,1019585,0
+CHRS.US,D,20221121,000000,6.84,6.84,6.52,6.6,929656,0
+CHRS.US,D,20221122,000000,6.59,6.67,6.42,6.55,893485,0
+CHRS.US,D,20221123,000000,6.46,6.68,6.45,6.55,499157,0
+CHRS.US,D,20221125,000000,6.53,6.6,6.4653,6.58,239423,0
+CHRS.US,D,20221128,000000,6.51,6.69,6.33,6.44,753025,0
+CHRS.US,D,20221129,000000,6.4,6.63,6.3707,6.58,476256,0
+CHRS.US,D,20221130,000000,6.59,6.89,6.4442,6.86,961608,0
+CHRS.US,D,20221201,000000,6.87,6.92,6.64,6.69,661569,0
+CHRS.US,D,20221202,000000,6.6,6.945,6.48,6.93,729341,0
+CHRS.US,D,20221205,000000,6.88,6.92,6.65,6.74,807104,0
+CHRS.US,D,20221206,000000,6.7,6.81,6.55,6.8,847881,0
+CHRS.US,D,20221207,000000,6.92,6.92,6.58,6.64,697309,0
+CHRS.US,D,20221208,000000,6.69,6.865,6.51,6.83,674140,0
+CHRS.US,D,20221209,000000,6.8,7.055,6.7,6.93,1130393,0
+CHRS.US,D,20221212,000000,6.98,7.44,6.88,7.41,861870,0
+CHRS.US,D,20221213,000000,7.79,7.84,7.255,7.34,969093,0
+CHRS.US,D,20221214,000000,7.29,7.79,7.23,7.51,876340,0
+CHRS.US,D,20221215,000000,7.41,7.51,7.22,7.35,956795,0
+CHRS.US,D,20221216,000000,7.28,7.41,7.15,7.31,4000768,0
+CHRS.US,D,20221219,000000,7.27,7.27,6.69,7.02,1003435,0
+CHRS.US,D,20221220,000000,6.93,7.18,6.85,7.1,939835,0
+CHRS.US,D,20221221,000000,7.1,7.45,7.04,7.23,1475424,0
+CHRS.US,D,20221222,000000,7.26,7.45,7.18,7.41,961800,0
+CHRS.US,D,20221223,000000,7.87,7.89,6.13,6.45,3609897,0
+CHRS.US,D,20221227,000000,6,6.15,5.5807,5.69,3517414,0
+CHRS.US,D,20221228,000000,5.63,6.26,5.61,6.22,1514130,0
+CHRS.US,D,20221229,000000,6.24,7.32,6.08,7.28,1953383,0
+CHRS.US,D,20221230,000000,7.18,7.93,7.06,7.92,1975099,0
+CHRS.US,D,20230103,000000,7.98,8.56,7.92,8.51,1669654,0
+CHRS.US,D,20230104,000000,8.6,10.61,8.52,9.87,3874043,0
+CHRS.US,D,20230105,000000,9.98,10.48,9.27,10.37,1910996,0
+CHRS.US,D,20230106,000000,10.47,10.5,9.51,9.58,1583466,0
+CHRS.US,D,20230109,000000,9.68,9.89,8.73,8.98,1948116,0
+CHRS.US,D,20230110,000000,8.97,9.96,8.89,9.85,1311762,0
+CHRS.US,D,20230111,000000,9.81,10.4,9.77,10.26,1140697,0
+CHRS.US,D,20230112,000000,10.305,10.525,9.92,10.52,1104569,0
+CHRS.US,D,20230113,000000,10.43,10.9907,10.06,10.45,1409966,0
+CHRS.US,D,20230117,000000,10.5,10.655,9.59,9.71,1326395,0
+CHRS.US,D,20230118,000000,9.79,10.1,8.91,8.94,1457806,0
+CHRS.US,D,20230119,000000,8.87,8.97,8.6,8.74,922892,0
+CHRS.US,D,20230120,000000,8.86,9.07,8.65,9.02,807361,0
+CHRS.US,D,20230123,000000,9.03,9.325,8.89,9.18,964438,0
+CHRS.US,D,20230124,000000,9.1,9.39,8.9,9.12,588078,0
+CHRS.US,D,20230125,000000,8.95,8.9898,8.57,8.79,671305,0
+CHRS.US,D,20230126,000000,8.85,9.05,8.25,8.35,747754,0
+CHRS.US,D,20230127,000000,8.32,8.76,8.31,8.34,916787,0
+CHRS.US,D,20230130,000000,8.24,8.38,7.88,8.14,919492,0
+CHRS.US,D,20230131,000000,8.23,8.5,8.205,8.48,701848,0
+CHRS.US,D,20230201,000000,8.45,8.76,8.22,8.65,922539,0
+CHRS.US,D,20230202,000000,8.84,9.125,8.75,8.96,943577,0
+CHRS.US,D,20230203,000000,8.77,8.91,8.43,8.49,749384,0
+CHRS.US,D,20230206,000000,8.45,8.53,8.19,8.4,521916,0
+CHRS.US,D,20230207,000000,8.41,8.45,8.16,8.42,588065,0
+CHRS.US,D,20230208,000000,8.43,8.51,8.01,8.02,736724,0
+CHRS.US,D,20230209,000000,8.15,8.335,7.72,7.82,835991,0
+CHRS.US,D,20230210,000000,7.75,7.84,7.5,7.68,721868,0
+CHRS.US,D,20230213,000000,7.7,8.22,7.6,8.03,1147853,0
+CHRS.US,D,20230214,000000,7.93,8.13,7.74,7.97,598588,0
+CHRS.US,D,20230215,000000,7.98,8.03,7.765,7.89,896801,0
+CHRS.US,D,20230216,000000,7.77,7.88,7.42,7.46,1053531,0
+CHRS.US,D,20230217,000000,7.57,7.895,7.3,7.8,809914,0
+CHRS.US,D,20230221,000000,7.62,7.715,7.22,7.28,952683,0
+CHRS.US,D,20230222,000000,7.29,7.52,7.27,7.42,901143,0
+CHRS.US,D,20230223,000000,7.5,7.5,7.11,7.23,773940,0
+CHRS.US,D,20230224,000000,7.1,7.21,6.91,6.94,740256,0
+CHRS.US,D,20230227,000000,7.04,7.22,6.955,6.99,991637,0
+CHRS.US,D,20230228,000000,6.92,7.02,6.735,6.77,982437,0
+CHRS.US,D,20230301,000000,6.75,6.88,6.62,6.74,737797,0
+CHRS.US,D,20230302,000000,6.82,6.85,6.535,6.8,1921652,0
+CHRS.US,D,20230303,000000,6.86,7.07,6.66,7.06,862813,0
+CHRS.US,D,20230306,000000,7.24,7.28,6.72,6.77,1488405,0
+CHRS.US,D,20230307,000000,6.53,7.3354,6.36,7.3,1974067,0
+CHRS.US,D,20230308,000000,7.25,7.39,6.73,6.9,1552007,0
+CHRS.US,D,20230309,000000,6.86,6.94,6.24,6.24,1802952,0
+CHRS.US,D,20230310,000000,6.37,6.37,5.71,6.07,1575468,0
+CHRS.US,D,20230313,000000,6.2,6.5295,6.005,6.37,1120407,0
+CHRS.US,D,20230314,000000,6.68,6.75,6.25,6.35,1262197,0
+CHRS.US,D,20230315,000000,6.34,6.49,6.04,6.39,2123066,0
+CHRS.US,D,20230316,000000,6.31,6.49,6.06,6.37,827076,0
+CHRS.US,D,20230317,000000,6.35,6.44,6.05,6.08,2043678,0
+CHRS.US,D,20230320,000000,6.03,6.34,5.99,6.26,938122,0
+CHRS.US,D,20230321,000000,6.31,6.36,6.045,6.1,907148,0
+CHRS.US,D,20230322,000000,6.11,6.17,5.87,5.89,1147158,0
+CHRS.US,D,20230323,000000,6,6.095,5.81,5.9,1118151,0
+CHRS.US,D,20230324,000000,5.89,6.08,5.81,6,704562,0
+CHRS.US,D,20230327,000000,6.05,6.175,5.965,6,757658,0
+CHRS.US,D,20230328,000000,6.34,6.55,6.28,6.42,1265309,0
+CHRS.US,D,20230329,000000,6.49,6.54,6.31,6.48,918972,0
+CHRS.US,D,20230330,000000,6.5,6.56,6.36,6.43,1156272,0
+CHRS.US,D,20230331,000000,6.51,6.86,6.505,6.84,1095962,0
+CHRS.US,D,20230403,000000,6.81,7.51,6.53,7.48,1072185,0
+CHRS.US,D,20230404,000000,7.5,7.615,7.26,7.45,1419949,0
+CHRS.US,D,20230405,000000,7.43,7.82,7.38,7.68,758571,0
+CHRS.US,D,20230406,000000,7.65,7.74,7.58,7.66,724039,0
+CHRS.US,D,20230410,000000,7.67,7.94,7.63,7.84,1658613,0
+CHRS.US,D,20230411,000000,7.84,7.97,7.58,7.8,561637,0
+CHRS.US,D,20230412,000000,8,8,7.69,7.7,843301,0
+CHRS.US,D,20230413,000000,7.81,8.14,7.67,8.13,811292,0
+CHRS.US,D,20230414,000000,8.36,8.36,7.72,7.88,699891,0
+CHRS.US,D,20230417,000000,8,8.65,7.95,8.23,1327681,0
+CHRS.US,D,20230418,000000,8.29,8.29,7.78,8.17,778319,0
+CHRS.US,D,20230419,000000,8.06,8.34,8.02,8.15,551761,0
+CHRS.US,D,20230420,000000,8.05,8.24,7.87,7.97,626197,0
+CHRS.US,D,20230421,000000,7.99,8.31,7.95,8.3,622433,0
+CHRS.US,D,20230424,000000,8.31,8.33,7.99,8.06,550744,0
+CHRS.US,D,20230425,000000,8.01,8.13,7.71,7.78,566234,0
+CHRS.US,D,20230426,000000,7.8,7.9,7.46,7.51,916799,0
+CHRS.US,D,20230427,000000,7.55,7.63,7.21,7.24,606547,0
+CHRS.US,D,20230428,000000,7.2,7.37,7.09,7.23,525238,0
+CHRS.US,D,20230501,000000,7.49,8,7.385,7.67,1021527,0
+CHRS.US,D,20230502,000000,7.62,7.68,7.13,7.17,1004807,0
+CHRS.US,D,20230503,000000,7.28,7.48,7.11,7.3,774061,0
+CHRS.US,D,20230504,000000,7.26,7.665,7.07,7.32,588747,0
+CHRS.US,D,20230505,000000,7.38,7.6,7.27,7.38,583974,0
+CHRS.US,D,20230508,000000,7.41,8.22,7.27,8.14,1887955,0
+CHRS.US,D,20230509,000000,6.46,6.52,5.81,5.91,4866401,0
+CHRS.US,D,20230510,000000,5.93,6.165,5.45,5.91,3928528,0
+CHRS.US,D,20230511,000000,5.91,5.91,5.17,5.19,2933629,0
+CHRS.US,D,20230512,000000,5.17,5.1946,4.85,4.9,2087491,0
+CHRS.US,D,20230515,000000,4.89,5.11,4.8,4.89,1669723,0
+CHRS.US,D,20230516,000000,4.58,5.31,4.56,5.18,9488756,0
+CHRS.US,D,20230517,000000,5.22,5.3,4.77,5.02,4682803,0
+CHRS.US,D,20230518,000000,4.95,5.01,4.42,4.51,4708127,0
+CHRS.US,D,20230519,000000,4.76,4.76,4.39,4.54,2917973,0
+CHRS.US,D,20230522,000000,4.53,4.58,4.365,4.46,2201117,0
+CHRS.US,D,20230523,000000,4.46,4.725,4.4,4.56,3887533,0
+CHRS.US,D,20230524,000000,4.52,4.5624,4.31,4.34,2302813,0
+CHRS.US,D,20230525,000000,4.4,4.4,4.16,4.29,2460502,0
+CHRS.US,D,20230526,000000,4.4,4.52,4.25,4.35,2449122,0
+CHRS.US,D,20230530,000000,4.35,4.415,4.07,4.15,2263942,0
+CHRS.US,D,20230531,000000,4.16,4.31,3.6,4.09,7310955,0
+CHRS.US,D,20230601,000000,4.17,4.24,3.9,4.05,4362835,0
+CHRS.US,D,20230602,000000,4.25,4.505,4.06,4.45,4416777,0
+CHRS.US,D,20230605,000000,4.55,5.0227,4.55,4.98,4818705,0
+CHRS.US,D,20230606,000000,5,5.48,4.75,5.27,4958105,0
+CHRS.US,D,20230607,000000,5.32,5.63,5.1428,5.38,4050395,0
+CHRS.US,D,20230608,000000,5.38,5.5,5.1831,5.39,1978957,0
+CHRS.US,D,20230609,000000,5.41,5.595,5.36,5.42,2394372,0
+CHRS.US,D,20230612,000000,5.42,5.63,5.1084,5.38,2880122,0
+CHRS.US,D,20230613,000000,5.44,5.56,5.22,5.44,2164997,0
+CHRS.US,D,20230614,000000,5.48,5.48,5.2,5.36,1925505,0
+CHRS.US,D,20230615,000000,5.36,5.45,4.845,5.39,6811947,0
+CHRS.US,D,20230616,000000,4.74,4.76,4.05,4.13,23744150,0
+CHRS.US,D,20230620,000000,4.17,4.2,3.8,3.84,6618732,0
+CHRS.US,D,20230621,000000,3.84,3.96,3.655,3.87,7281721,0
+CHRS.US,D,20230622,000000,3.88,3.92,3.74,3.79,3207430,0
+CHRS.US,D,20230623,000000,3.75,4,3.69,3.99,4789332,0
+CHRS.US,D,20230626,000000,3.865,3.955,3.72,3.81,3160914,0
+CHRS.US,D,20230627,000000,3.81,3.925,3.74,3.84,2239146,0
+CHRS.US,D,20230628,000000,3.84,4.105,3.71,4.05,2830701,0
+CHRS.US,D,20230629,000000,4.05,4.21,4,4.19,2198736,0
+CHRS.US,D,20230630,000000,4.23,4.34,4.14,4.27,2063273,0
+CHRS.US,D,20230703,000000,4.37,4.59,4.285,4.42,2397868,0
+CHRS.US,D,20230705,000000,4.48,4.72,4.415,4.57,8228774,0
+CHRS.US,D,20230706,000000,4.53,4.73,4.41,4.64,2854616,0
+CHRS.US,D,20230707,000000,4.65,4.92,4.6435,4.85,2593099,0
+CHRS.US,D,20230710,000000,4.85,5.295,4.815,5.2,4585522,0
+CHRS.US,D,20230711,000000,5.2,5.26,4.66,4.69,3621390,0
+CHRS.US,D,20230712,000000,4.79,4.8,4.46,4.47,3189306,0
+CHRS.US,D,20230713,000000,4.505,4.51,4.245,4.27,3574621,0
+CHRS.US,D,20230714,000000,4.33,4.34,4,4.06,4935447,0
+CHRS.US,D,20230717,000000,4.1,4.6,4.07,4.37,3881337,0
+CHRS.US,D,20230718,000000,4.44,4.685,4.355,4.39,1614282,0
+CHRS.US,D,20230719,000000,4.42,4.5,4.26,4.38,2113761,0
+CHRS.US,D,20230720,000000,4.39,4.53,4.165,4.17,1438869,0
+CHRS.US,D,20230721,000000,4.19,4.4,4.12,4.29,1549580,0
+CHRS.US,D,20230724,000000,4.51,4.74,4.39,4.4,2534584,0
+CHRS.US,D,20230725,000000,4.4,4.65,4.3532,4.42,1804753,0
+CHRS.US,D,20230726,000000,4.44,4.54,4.31,4.53,1370055,0
+CHRS.US,D,20230727,000000,4.6,4.73,4.525,4.6,2579116,0
+CHRS.US,D,20230728,000000,4.64,4.83,4.6,4.79,2613172,0
+CHRS.US,D,20230731,000000,4.91,4.93,4.6,4.82,2907823,0
+CHRS.US,D,20230801,000000,4.84,4.84,4.44,4.49,3515596,0
+CHRS.US,D,20230802,000000,4.42,4.57,4.25,4.34,4982038,0
+CHRS.US,D,20230803,000000,4.75,5.25,4.56,5.11,7459007,0
+CHRS.US,D,20230804,000000,5.15,5.215,4.935,5.07,2910071,0
+CHRS.US,D,20230807,000000,5.05,5.11,4.815,5.02,2822611,0
+CHRS.US,D,20230808,000000,5.02,5.02,4.6773,4.79,2179262,0
+CHRS.US,D,20230809,000000,4.85,4.875,4.56,4.59,1668252,0
+CHRS.US,D,20230810,000000,4.61,4.875,4.59,4.75,1280103,0
+CHRS.US,D,20230811,000000,4.68,4.8,4.67,4.68,866139,0
+CHRS.US,D,20230814,000000,4.67,4.68,4.42,4.53,2338019,0
+CHRS.US,D,20230815,000000,4.5,4.59,4.405,4.47,1539876,0
+CHRS.US,D,20230816,000000,4.47,4.585,4.4325,4.53,1701110,0
+CHRS.US,D,20230817,000000,4.57,4.58,4.34,4.35,1630114,0
+CHRS.US,D,20230818,000000,4.26,4.522,4.22,4.47,1463602,0
+CHRS.US,D,20230821,000000,4.47,4.64,4.36,4.6,1961966,0
+CHRS.US,D,20230822,000000,4.6,4.67,4.431,4.64,1150408,0
+CHRS.US,D,20230823,000000,4.72,4.97,4.63,4.64,2193361,0
+CHRS.US,D,20230824,000000,4.63,4.63,4.49,4.57,946291,0
+CHRS.US,D,20230825,000000,4.57,4.725,4.5087,4.7,1134872,0
+CHRS.US,D,20230828,000000,4.72,5.07,4.71,5.05,1733851,0
+CHRS.US,D,20230829,000000,5.05,5.28,5.03,5.27,1998841,0
+CHRS.US,D,20230830,000000,5.25,5.35,5.18,5.24,1145625,0
+CHRS.US,D,20230831,000000,5.24,5.4,5.215,5.33,1560353,0
+CHRS.US,D,20230901,000000,5.36,5.465,5.21,5.45,2251079,0
+CHRS.US,D,20230905,000000,5.31,5.33,4.71,4.89,7238216,0
+CHRS.US,D,20230906,000000,4.87,5.07,4.765,4.98,2697114,0
+CHRS.US,D,20230907,000000,4.88,4.94,4.7,4.89,2125606,0
+CHRS.US,D,20230908,000000,4.95,5.08,4.7635,4.89,2761786,0
+CHRS.US,D,20230911,000000,4.98,5.222,4.96,5.05,3583347,0
+CHRS.US,D,20230912,000000,5.01,5.18,5,5.04,4179875,0
+CHRS.US,D,20230913,000000,4.96,5.02,4.6,4.68,3490894,0
+CHRS.US,D,20230914,000000,4.71,4.875,4.61,4.78,2140507,0
+CHRS.US,D,20230915,000000,4.79,4.97,4.71,4.92,21122951,0
+CHRS.US,D,20230918,000000,4.86,4.91,4.37,4.53,4064337,0
+CHRS.US,D,20230919,000000,4.53,4.62,4.38,4.61,2518032,0
+CHRS.US,D,20230920,000000,4.56,4.73,4.51,4.51,1723019,0
+CHRS.US,D,20230921,000000,4.45,4.47,4.12,4.14,3738636,0
+CHRS.US,D,20230922,000000,4.15,4.475,4.14,4.46,2705948,0
+CHRS.US,D,20230925,000000,4.36,4.36,4.035,4.05,2796750,0
+CHRS.US,D,20230926,000000,4,4.14,3.93,3.98,2377621,0
+CHRS.US,D,20230927,000000,4.01,4.09,3.88,3.97,1913440,0
+CHRS.US,D,20230928,000000,4,4.015,3.825,3.87,1858567,0
+CHRS.US,D,20230929,000000,3.89,3.93,3.72,3.74,2486437,0
+CHRS.US,D,20231002,000000,3.8,3.8,3.585,3.6,3276229,0
+CHRS.US,D,20231003,000000,3.6,3.6,3.33,3.35,2510756,0
+CHRS.US,D,20231004,000000,3.39,3.41,3.15,3.17,2650093,0
+CHRS.US,D,20231005,000000,3.25,3.48,3.14,3.47,3360137,0
+CHRS.US,D,20231006,000000,3.41,3.795,3.37,3.75,3041290,0
+CHRS.US,D,20231009,000000,3.67,3.73,3.54,3.63,2007596,0
+CHRS.US,D,20231010,000000,3.65,3.91,3.62,3.805,1722367,0
+CHRS.US,D,20231011,000000,3.81,3.97,3.78,3.82,1657907,0
+CHRS.US,D,20231012,000000,3.86,3.88,3.6598,3.69,2304397,0
+CHRS.US,D,20231013,000000,3.69,3.81,3.6,3.81,2079652,0
+CHRS.US,D,20231016,000000,3.8,3.94,3.69,3.85,1437609,0
+CHRS.US,D,20231017,000000,3.82,3.98,3.73,3.73,1046637,0
+CHRS.US,D,20231018,000000,3.7,3.72,3.51,3.6,1547192,0
+CHRS.US,D,20231019,000000,3.65,3.65,3.465,3.55,1643339,0
+CHRS.US,D,20231020,000000,3.55,3.64,3.49,3.54,1444493,0
+CHRS.US,D,20231023,000000,3.48,3.5,3.18,3.185,2122010,0
+CHRS.US,D,20231024,000000,3.23,3.38,3.23,3.27,1783812,0
+CHRS.US,D,20231025,000000,3.25,3.25,2.9,2.905,2660788,0
+CHRS.US,D,20231026,000000,2.9,2.95,2.71,2.74,2344046,0
+CHRS.US,D,20231027,000000,2.81,3.39,2.56,2.64,11624923,0
+CHRS.US,D,20231030,000000,3.02,3.28,2.83,3.01,24480917,0
+CHRS.US,D,20231031,000000,2.85,3.41,2.76,3.35,7749182,0
+CHRS.US,D,20231101,000000,3.3,3.47,3.15,3.2,3585551,0
+CHRS.US,D,20231102,000000,3.33,3.445,3.2675,3.32,2400933,0
+CHRS.US,D,20231103,000000,3.37,3.73,3.3651,3.61,4137554,0
+CHRS.US,D,20231106,000000,3.7,3.73,3.49,3.54,5417112,0
+CHRS.US,D,20231107,000000,2.74,2.83,2.44,2.47,12590813,0
+CHRS.US,D,20231108,000000,2.48,2.52,2.02,2.03,10726351,0
+CHRS.US,D,20231109,000000,2.04,2.095,1.56,1.6,15466873,0
+CHRS.US,D,20231110,000000,1.63,1.63,1.4301,1.59,7315753,0
+CHRS.US,D,20231113,000000,1.6,1.73,1.52,1.72,7591808,0
+CHRS.US,D,20231114,000000,1.77,1.86,1.75,1.82,6855976,0
+CHRS.US,D,20231115,000000,1.85,1.97,1.765,1.8,6240441,0
+CHRS.US,D,20231116,000000,1.79,1.8,1.62,1.71,4091568,0
+CHRS.US,D,20231117,000000,1.86,2.15,1.81,2.13,8355300,0
+CHRS.US,D,20231120,000000,2.1,2.295,2.05,2.07,4284135,0
+CHRS.US,D,20231121,000000,2.06,2.08,1.95,1.99,3118898,0
+CHRS.US,D,20231122,000000,2.01,2.075,1.97,2.02,2480202,0
+CHRS.US,D,20231124,000000,2.04,2.13,2.0101,2.06,1063407,0
+CHRS.US,D,20231127,000000,2.06,2.06,1.89,1.94,2546603,0
+CHRS.US,D,20231128,000000,1.91,2.155,1.84,2.11,3842092,0
+CHRS.US,D,20231129,000000,2.15,2.34,2.1307,2.18,3777811,0
+CHRS.US,D,20231130,000000,2.3,2.485,2.12,2.13,4091275,0
+CHRS.US,D,20231201,000000,2.13,2.3,2.02,2.3,3041429,0
+CHRS.US,D,20231204,000000,2.34,2.37,2.21,2.3,2839882,0
+CHRS.US,D,20231205,000000,2.25,2.37,2.18,2.2,2833905,0
+CHRS.US,D,20231206,000000,2.21,2.38,2.19,2.29,2360354,0
+CHRS.US,D,20231207,000000,2.3,2.4,2.27,2.3,2118133,0
+CHRS.US,D,20231208,000000,2.16,2.3,2.0601,2.22,2708561,0
+CHRS.US,D,20231211,000000,2.23,2.23,2.0801,2.11,2031603,0
+CHRS.US,D,20231212,000000,2.13,2.13,1.97,2.09,3547663,0
+CHRS.US,D,20231213,000000,2.1,2.38,2.03,2.37,4015487,0
+CHRS.US,D,20231214,000000,2.4,2.49,2.26,2.3,5058855,0
+CHRS.US,D,20231215,000000,2.3,2.38,2.13,2.17,16016126,0
+CHRS.US,D,20231218,000000,2.2,2.2,2.01,2.03,3085045,0
+CHRS.US,D,20231219,000000,2.05,2.17,2.03,2.12,3024986,0
+CHRS.US,D,20231220,000000,2.14,2.165,1.93,1.94,2822492,0
+CHRS.US,D,20231221,000000,2.03,2.06,1.95,2.02,1775585,0
+CHRS.US,D,20231222,000000,2.05,2.105,1.99,2.02,3097528,0
+CHRS.US,D,20231226,000000,2.05,2.23,2.04,2.18,14286127,0
+CHRS.US,D,20231227,000000,3,3.05,2.56,2.69,54465764,0
+CHRS.US,D,20231228,000000,2.65,3.3298,2.57,3.24,25810799,0
+CHRS.US,D,20231229,000000,3.31,3.41,3.14,3.33,14668703,0
+CHRS.US,D,20240102,000000,3.33,3.7,3.135,3.14,16245812,0
+CHRS.US,D,20240103,000000,3.1,3.22,2.92,3.02,8898509,0
+CHRS.US,D,20240104,000000,3.05,3.155,2.83,2.92,6928000,0
+CHRS.US,D,20240105,000000,2.89,3.02,2.74,2.87,4894173,0
+CHRS.US,D,20240108,000000,2.87,3.0999,2.73,3.08,5201368,0
+CHRS.US,D,20240109,000000,3.06,3.13,2.91,2.98,4694518,0
+CHRS.US,D,20240110,000000,2.98,2.99,2.71,2.86,12747357,0
+CHRS.US,D,20240111,000000,2.8,2.81,2.6,2.62,5588100,0
+CHRS.US,D,20240112,000000,2.59,2.73,2.53,2.57,3549796,0
+CHRS.US,D,20240116,000000,2.52,2.54,2.33,2.35,4675207,0
+CHRS.US,D,20240117,000000,2.32,2.51,2.3,2.46,5946500,0
+CHRS.US,D,20240118,000000,2.52,2.525,2.33,2.4,3093130,0
+CHRS.US,D,20240119,000000,2.52,2.56,2.36,2.44,6949712,0
+CHRS.US,D,20240122,000000,2.73,2.97,2.46,2.58,22499385,0
+CHRS.US,D,20240123,000000,2.6,2.63,2.33,2.4,6807398,0
+CHRS.US,D,20240124,000000,2.39,2.5,2.295,2.3,6299185,0
+CHRS.US,D,20240125,000000,2.33,2.41,2.23,2.37,3572396,0
+CHRS.US,D,20240126,000000,2.36,2.4,2.31,2.34,1622482,0
+CHRS.US,D,20240129,000000,2.31,2.3787,2.235,2.3,4238356,0
+CHRS.US,D,20240130,000000,2.28,2.3295,2.17,2.31,6887276,0
+CHRS.US,D,20240131,000000,2.28,2.34,2.15,2.15,4241421,0
+CHRS.US,D,20240201,000000,2.15,2.205,2.08,2.09,3470780,0
+CHRS.US,D,20240202,000000,2.03,2.0985,1.93,2.06,3979834,0
+CHRS.US,D,20240205,000000,1.99,2.08,1.925,2.02,3513144,0
+CHRS.US,D,20240206,000000,2.01,2.33,1.9701,2.32,4256011,0
+CHRS.US,D,20240207,000000,2.29,2.34,2.22,2.32,5224298,0
+CHRS.US,D,20240208,000000,2.35,2.39,2.25,2.38,2313124,0
+CHRS.US,D,20240209,000000,2.36,2.66,2.35,2.62,4120631,0
+CHRS.US,D,20240212,000000,2.6,2.84,2.5725,2.82,3259083,0
+CHRS.US,D,20240213,000000,2.6,2.6894,2.5,2.56,2912726,0
+CHRS.US,D,20240214,000000,2.64,2.72,2.56,2.72,1750532,0
+CHRS.US,D,20240215,000000,2.73,2.87,2.675,2.85,2869719,0
+CHRS.US,D,20240216,000000,2.82,2.85,2.73,2.76,1879090,0
+CHRS.US,D,20240220,000000,2.68,2.78,2.59,2.59,1833000,0
+CHRS.US,D,20240221,000000,2.52,2.58,2.415,2.48,1710368,0
+CHRS.US,D,20240222,000000,2.5,2.535,2.42,2.47,1983422,0
+CHRS.US,D,20240223,000000,2.5,2.6,2.42,2.58,1907121,0
+CHRS.US,D,20240226,000000,2.56,2.6501,2.43,2.5,2563319,0
+CHRS.US,D,20240227,000000,2.54,2.63,2.47,2.62,2785278,0
+CHRS.US,D,20240228,000000,2.57,2.585,2.35,2.36,3115884,0
+CHRS.US,D,20240229,000000,2.41,2.44,2.26,2.28,3681441,0
+CHRS.US,D,20240301,000000,2.33,2.465,2.27,2.41,2293474,0
+CHRS.US,D,20240304,000000,2.54,2.54,2.25,2.27,3087485,0
+CHRS.US,D,20240305,000000,2.25,2.25,2.15,2.18,2085033,0
+CHRS.US,D,20240306,000000,2.23,2.32,2.19,2.21,1893022,0
+CHRS.US,D,20240307,000000,2.22,2.245,2.13,2.21,3019748,0
+CHRS.US,D,20240308,000000,2.23,2.55,2.23,2.39,5088486,0
+CHRS.US,D,20240311,000000,2.37,2.45,2.24,2.27,1911997,0
+CHRS.US,D,20240312,000000,2.28,2.355,2.22,2.24,2214003,0
+CHRS.US,D,20240313,000000,2.25,2.38,2.17,2.3,3054265,0
+CHRS.US,D,20240314,000000,2.1,2.55,2.05,2.17,6163960,0
+CHRS.US,D,20240315,000000,2.18,2.28,2.17,2.22,3529733,0
+CHRS.US,D,20240318,000000,2.22,2.26,2.135,2.22,2545264,0
+CHRS.US,D,20240319,000000,2.21,2.48,2.18,2.45,3412719,0
+CHRS.US,D,20240320,000000,2.4,2.555,2.35,2.48,3858924,0
+CHRS.US,D,20240321,000000,2.52,2.64,2.47,2.51,3270172,0
+CHRS.US,D,20240322,000000,2.48,2.49,2.32,2.33,2085061,0
+CHRS.US,D,20240325,000000,2.33,2.4,2.26,2.28,1921134,0
+CHRS.US,D,20240326,000000,2.32,2.39,2.285,2.3,4936909,0
+CHRS.US,D,20240327,000000,2.32,2.44,2.28,2.42,2583955,0
+CHRS.US,D,20240328,000000,2.42,2.51,2.36,2.39,2098664,0
+CHRS.US,D,20240401,000000,2.4,2.42,2.3,2.4,1772008,0
+CHRS.US,D,20240402,000000,2.34,2.37,2.27,2.36,1533821,0
+CHRS.US,D,20240403,000000,2.34,2.485,2.3,2.38,2692285,0
+CHRS.US,D,20240404,000000,2.41,2.45,2.3,2.33,1501301,0
+CHRS.US,D,20240405,000000,2.33,2.475,2.25,2.43,1470765,0
+CHRS.US,D,20240408,000000,2.45,2.55,2.43,2.51,2110795,0
+CHRS.US,D,20240409,000000,2.53,2.61,2.46,2.47,1435339,0
+CHRS.US,D,20240410,000000,2.36,2.46,2.31,2.45,1633398,0
+CHRS.US,D,20240411,000000,2.46,2.52,2.325,2.41,1761750,0
+CHRS.US,D,20240412,000000,2.38,2.425,2.2,2.23,2044474,0
+CHRS.US,D,20240415,000000,2.21,2.24,2.14,2.2,2200955,0
+CHRS.US,D,20240416,000000,2.2,2.2,2.12,2.15,1375324,0
+CHRS.US,D,20240417,000000,2.17,2.22,2.12,2.15,1257356,0
+CHRS.US,D,20240418,000000,2.15,2.185,1.99,2,1918188,0
+CHRS.US,D,20240419,000000,2.02,2.09,1.95,2.05,2879742,0
+CHRS.US,D,20240422,000000,2.07,2.19,2.04,2.18,1499626,0
+CHRS.US,D,20240423,000000,2.14,2.245,2.1,2.18,811796,0
+CHRS.US,D,20240424,000000,2.19,2.2101,2.02,2.02,879713,0
+CHRS.US,D,20240425,000000,2.03,2.03,1.91,1.93,2220138,0
+CHRS.US,D,20240426,000000,1.96,2.06,1.93,2.04,907176,0
+CHRS.US,D,20240429,000000,2.04,2.14,2.04,2.07,900862,0
+CHRS.US,D,20240430,000000,2.05,2.0875,1.96,1.96,1380949,0
+CHRS.US,D,20240501,000000,1.97,2.15,1.96,2.06,1385805,0
+CHRS.US,D,20240502,000000,2.12,2.17,2.03,2.17,993867,0
+CHRS.US,D,20240503,000000,2.2,2.3219,2.19,2.27,1527524,0
+CHRS.US,D,20240506,000000,2.27,2.32,2.15,2.22,1302068,0
+CHRS.US,D,20240507,000000,2.22,2.27,2.19,2.25,656324,0
+CHRS.US,D,20240508,000000,2.25,2.28,2.18,2.23,1247098,0
+CHRS.US,D,20240509,000000,2.25,2.27,2.11,2.12,2203793,0
+CHRS.US,D,20240510,000000,2.17,2.18,1.81,1.9,5242224,0
+CHRS.US,D,20240513,000000,1.92,2.185,1.92,2.09,3629955,0
+CHRS.US,D,20240514,000000,2.04,2.1951,2,2.08,2201171,0
+CHRS.US,D,20240515,000000,2.09,2.23,2.09,2.18,2475129,0
+CHRS.US,D,20240516,000000,2.15,2.22,2.12,2.17,1261835,0
+CHRS.US,D,20240517,000000,2.18,2.21,2.1,2.12,1457027,0
+CHRS.US,D,20240520,000000,2.11,2.125,2.0419,2.08,1527280,0
+CHRS.US,D,20240521,000000,2.07,2.17,2.05,2.08,1389152,0
+CHRS.US,D,20240522,000000,2.09,2.16,2.08,2.11,1089038,0
+CHRS.US,D,20240523,000000,2.11,2.11,1.99,2.01,1287418,0
+CHRS.US,D,20240524,000000,2.03,2.03,1.9,1.91,1444636,0
+CHRS.US,D,20240528,000000,1.97,1.985,1.85,1.88,1173615,0
+CHRS.US,D,20240529,000000,1.85,1.87,1.81,1.84,1585371,0
+CHRS.US,D,20240530,000000,1.87,1.9083,1.84,1.88,1749408,0
+CHRS.US,D,20240531,000000,1.9,1.93,1.81,1.82,967092,0
+CHRS.US,D,20240603,000000,1.84,1.87,1.74,1.76,1665669,0
+CHRS.US,D,20240604,000000,1.74,1.81,1.73,1.78,1638297,0
+CHRS.US,D,20240605,000000,1.8,1.83,1.75,1.81,884856,0
+CHRS.US,D,20240606,000000,1.8,1.8477,1.72,1.74,1029349,0
+CHRS.US,D,20240607,000000,1.72,1.75,1.68,1.69,905027,0
+CHRS.US,D,20240610,000000,1.69,1.75,1.61,1.74,1298360,0
+CHRS.US,D,20240611,000000,1.74,1.77,1.7,1.73,1020106,0
+CHRS.US,D,20240612,000000,1.8,1.865,1.77,1.82,1686351,0
+CHRS.US,D,20240613,000000,1.83,1.83,1.74,1.78,712115,0
+CHRS.US,D,20240614,000000,1.72,1.75,1.66,1.69,1865532,0
+CHRS.US,D,20240617,000000,1.69,1.69,1.6,1.64,1856103,0
+CHRS.US,D,20240618,000000,1.63,1.7,1.61,1.62,694558,0
+CHRS.US,D,20240620,000000,1.61,1.66,1.58,1.62,854934,0
+CHRS.US,D,20240621,000000,1.63,1.72,1.62,1.67,1301809,0
+CHRS.US,D,20240624,000000,1.69,1.7,1.58,1.63,3326424,0
+CHRS.US,D,20240625,000000,1.62,1.65,1.56,1.58,1440922,0
+CHRS.US,D,20240626,000000,1.57,1.67,1.55,1.66,1634847,0
+CHRS.US,D,20240627,000000,1.7,1.76,1.67,1.7,1680985,0
+CHRS.US,D,20240628,000000,1.71,1.79,1.685,1.73,4584413,0
+CHRS.US,D,20240701,000000,1.73,1.76,1.6,1.61,1109417,0
+CHRS.US,D,20240702,000000,1.59,1.61,1.3709,1.39,3993657,0
+CHRS.US,D,20240703,000000,1.41,1.46,1.34,1.39,1137767,0
+CHRS.US,D,20240705,000000,1.39,1.39,1.32,1.33,1486762,0
+CHRS.US,D,20240708,000000,1.34,1.36,1.25,1.27,2336837,0
+CHRS.US,D,20240709,000000,1.29,1.5,1.28,1.45,2314539,0
+CHRS.US,D,20240710,000000,1.44,1.49,1.39,1.43,1071104,0
+CHRS.US,D,20240711,000000,1.48,1.65,1.475,1.61,1605594,0
+CHRS.US,D,20240712,000000,1.65,1.73,1.58,1.66,1445482,0
+CHRS.US,D,20240715,000000,1.68,1.695,1.59,1.65,1464437,0
+CHRS.US,D,20240716,000000,1.66,1.8,1.66,1.8,2072235,0
+CHRS.US,D,20240717,000000,1.78,1.905,1.71,1.74,3136543,0
+CHRS.US,D,20240718,000000,1.72,1.72,1.54,1.57,1508786,0
+CHRS.US,D,20240719,000000,1.58,1.68,1.515,1.64,1846443,0
+CHRS.US,D,20240722,000000,1.67,1.715,1.58,1.7,1947288,0
+CHRS.US,D,20240723,000000,1.66,1.685,1.615,1.66,1233306,0
+CHRS.US,D,20240724,000000,1.62,1.69,1.5,1.51,1050454,0
+CHRS.US,D,20240725,000000,1.51,1.63,1.485,1.58,1111995,0
+CHRS.US,D,20240726,000000,1.63,1.72,1.6,1.72,1946888,0
+CHRS.US,D,20240729,000000,1.73,1.74,1.63,1.64,852862,0
+CHRS.US,D,20240730,000000,1.64,1.67,1.53,1.54,1088930,0
+CHRS.US,D,20240731,000000,1.55,1.62,1.48,1.54,1580985,0
+CHRS.US,D,20240801,000000,1.54,1.565,1.4,1.43,1822500,0
+CHRS.US,D,20240802,000000,1.43,1.43,1.34,1.35,1401680,0
+CHRS.US,D,20240805,000000,1.25,1.37,1.24,1.32,1573174,0
+CHRS.US,D,20240806,000000,1.32,1.375,1.29,1.33,1174014,0
+CHRS.US,D,20240807,000000,1.39,1.41,1.22,1.24,1849594,0
+CHRS.US,D,20240808,000000,1.27,1.315,1.23,1.29,1955711,0
+CHRS.US,D,20240809,000000,1.45,1.55,1.33,1.43,3305746,0
+CHRS.US,D,20240812,000000,1.43,1.53,1.38,1.46,2316530,0
+CHRS.US,D,20240813,000000,1.45,1.47,1.39,1.44,1202384,0
+CHRS.US,D,20240814,000000,1.43,1.43,1.32,1.37,1679902,0
+CHRS.US,D,20240815,000000,1.38,1.56,1.38,1.55,2069208,0
+CHRS.US,D,20240816,000000,1.46,1.49,1.25,1.26,5904160,0
+CHRS.US,D,20240819,000000,1.29,1.31,1.2,1.265,4313895,0
+CHRS.US,D,20240820,000000,1.27,1.29,1.21,1.25,1435928,0
+CHRS.US,D,20240821,000000,1.27,1.36,1.22,1.34,2097023,0
+CHRS.US,D,20240822,000000,1.32,1.39,1.29,1.32,1639832,0
+CHRS.US,D,20240823,000000,1.31,1.43,1.31,1.39,1538217,0
+CHRS.US,D,20240826,000000,1.41,1.48,1.345,1.45,1565228,0
+CHRS.US,D,20240827,000000,1.45,1.4582,1.38,1.39,695763,0
+CHRS.US,D,20240828,000000,1.37,1.4107,1.34,1.36,899993,0
+CHRS.US,D,20240829,000000,1.38,1.49,1.36,1.42,1462023,0
+CHRS.US,D,20240830,000000,1.43,1.44,1.37,1.39,593718,0
+CHRS.US,D,20240903,000000,1.34,1.42,1.3,1.36,1264842,0
+CHRS.US,D,20240904,000000,1.35,1.39,1.3,1.31,1123417,0
+CHRS.US,D,20240905,000000,1.32,1.35,1.29,1.32,681989,0
+CHRS.US,D,20240906,000000,1.32,1.35,1.22,1.24,1717002,0
+CHRS.US,D,20240909,000000,1.26,1.32,1.225,1.31,1073579,0
+CHRS.US,D,20240910,000000,1.28,1.37,1.26,1.36,763582,0
+CHRS.US,D,20240911,000000,1.36,1.36,1.31,1.33,712047,0
+CHRS.US,D,20240912,000000,1.35,1.36,1.26,1.29,947965,0
+CHRS.US,D,20240913,000000,1.31,1.33,1.28,1.3,1068665,0
+CHRS.US,D,20240916,000000,1.32,1.32,1.0101,1.05,10393939,0
+CHRS.US,D,20240917,000000,1.05,1.14,1.02,1.04,2529813,0
+CHRS.US,D,20240918,000000,1.04,1.14,1.02,1.05,2619179,0
+CHRS.US,D,20240919,000000,1.1,1.14,1.07,1.13,2827660,0
+CHRS.US,D,20240920,000000,1.13,1.13,1.0101,1.02,3686183,0
+CHRS.US,D,20240923,000000,1.02,1.04,0.9735,1.04,3890002,0
+CHRS.US,D,20240924,000000,1.05,1.05,1,1,1774495,0
+CHRS.US,D,20240925,000000,1,1.02,0.9745,0.9909,2624124,0
+CHRS.US,D,20240926,000000,1.01,1.09,0.984,1.06,1844573,0
+CHRS.US,D,20240927,000000,1.08,1.115,1.04,1.05,1254377,0
+CHRS.US,D,20240930,000000,1.06,1.095,1.02,1.04,1859714,0
+CHRS.US,D,20241001,000000,1.04,1.055,0.9858,1.02,1425909,0
+CHRS.US,D,20241002,000000,1.02,1.065,0.9903,1.02,1060788,0
+CHRS.US,D,20241003,000000,1.02,1.23,1.01,1.04,15606638,0
+CHRS.US,D,20241004,000000,0.99,1.08,0.9802,1.04,3079981,0
+CHRS.US,D,20241007,000000,1.02,1.12,1.01,1.07,2198772,0
+CHRS.US,D,20241008,000000,1.07,1.1,1.03,1.04,2136552,0
+CHRS.US,D,20241009,000000,1.04,1.05,0.9908,1,2058216,0
+CHRS.US,D,20241010,000000,0.988,1.01,0.95,0.9706,3077943,0
+CHRS.US,D,20241011,000000,0.9655,0.9998,0.9417,0.9902,2536856,0
+CHRS.US,D,20241014,000000,0.982,1.01,0.9351,0.9391,2301670,0
+CHRS.US,D,20241015,000000,0.9448,0.964,0.91,0.9101,1885794,0
+CHRS.US,D,20241016,000000,0.91,0.92,0.8715,0.8866,2671217,0
+CHRS.US,D,20241017,000000,0.89,0.9099,0.8482,0.8482,3262504,0
+CHRS.US,D,20241018,000000,0.84,0.899,0.84,0.8829,1952250,0
+CHRS.US,D,20241021,000000,0.8783,0.893,0.8601,0.8758,904083,0
+CHRS.US,D,20241022,000000,0.8986,0.8986,0.84,0.8614,1255441,0
+CHRS.US,D,20241023,000000,0.855,0.8613,0.81,0.81,1891260,0
+CHRS.US,D,20241024,000000,0.8115,0.8387,0.7901,0.7941,1250854,0
+CHRS.US,D,20241025,000000,0.8,0.8125,0.78,0.784,1707474,0
+CHRS.US,D,20241028,000000,0.79,0.81,0.7192,0.7215,3887333,0
+CHRS.US,D,20241029,000000,0.7191,0.7583,0.71,0.7434,1941684,0
+CHRS.US,D,20241030,000000,0.74,0.7785,0.7395,0.7499,1984997,0
+CHRS.US,D,20241031,000000,0.745,0.7591,0.724,0.745,1332801,0
+CHRS.US,D,20241101,000000,0.745,0.7597,0.7102,0.723,1856193,0
+CHRS.US,D,20241104,000000,0.72,0.7477,0.6699,0.67,3115105,0
+CHRS.US,D,20241105,000000,0.6603,0.732,0.6603,0.731,1911113,0
+CHRS.US,D,20241106,000000,0.75,0.7559,0.695,0.7238,4480226,0
+CHRS.US,D,20241107,000000,0.7959,0.955,0.761,0.82,9466685,0
+CHRS.US,D,20241108,000000,0.83,0.8599,0.7713,0.815,3525228,0
+CHRS.US,D,20241111,000000,0.82,0.85,0.7758,0.7788,2566670,0
+CHRS.US,D,20241112,000000,0.78,0.8855,0.7702,0.8235,3564259,0
+CHRS.US,D,20241113,000000,0.849,0.8774,0.7727,0.7787,2372039,0
+CHRS.US,D,20241114,000000,0.8,0.8299,0.7705,0.7726,2450145,0
+CHRS.US,D,20241115,000000,0.8,0.8,0.7,0.744,3005811,0
+CHRS.US,D,20241118,000000,0.7411,0.8,0.735,0.7813,2708183,0
+CHRS.US,D,20241119,000000,0.78,0.8258,0.75,0.8215,2136064,0
+CHRS.US,D,20241120,000000,0.82,1.13,0.8102,1.1,8879288,0
+CHRS.US,D,20241121,000000,1.07,1.17,1.01,1.1,5076616,0
+CHRS.US,D,20241122,000000,1.09,1.15,1.05,1.09,2745546,0
+CHRS.US,D,20241125,000000,1.12,1.3399,1.12,1.21,7484877,0
+CHRS.US,D,20241126,000000,1.2199,1.39,1.19,1.28,6098910,0
+CHRS.US,D,20241127,000000,1.3,1.35,1.23,1.26,3274294,0
+CHRS.US,D,20241129,000000,1.28,1.31,1.21,1.22,1866747,0
+CHRS.US,D,20241202,000000,1.25,1.38,1.22,1.37,4340767,0
+CHRS.US,D,20241203,000000,2.04,2.43,1.67,1.71,115067960,0
+CHRS.US,D,20241204,000000,1.82,1.95,1.68,1.71,13164770,0
+CHRS.US,D,20241205,000000,1.8,1.8,1.5,1.51,7713838,0
+CHRS.US,D,20241206,000000,1.49,1.74,1.45,1.7,5016934,0
+CHRS.US,D,20241209,000000,1.78,1.85,1.67,1.7,5702936,0
+CHRS.US,D,20241210,000000,1.7,1.72,1.6,1.61,3299791,0
+CHRS.US,D,20241211,000000,1.6,1.67,1.525,1.65,2883404,0
+CHRS.US,D,20241212,000000,1.64,1.67,1.5,1.5,3843561,0
+CHRS.US,D,20241213,000000,1.5,1.65,1.5,1.61,2556472,0
+CHRS.US,D,20241216,000000,1.6,1.73,1.55,1.7,3218839,0
+CHRS.US,D,20241217,000000,1.66,1.75,1.57,1.71,2720520,0
+CHRS.US,D,20241218,000000,1.75,1.75,1.54,1.57,3159020,0
+CHRS.US,D,20241219,000000,1.6,1.6,1.45,1.48,2745900,0
+CHRS.US,D,20241220,000000,1.44,1.54,1.4,1.52,4297724,0
+CHRS.US,D,20241223,000000,1.51,1.5156,1.365,1.43,3015835,0
+CHRS.US,D,20241224,000000,1.45,1.48,1.35,1.47,1052866,0
+CHRS.US,D,20241226,000000,1.47,1.49,1.41,1.49,1266648,0
+CHRS.US,D,20241227,000000,1.46,1.58,1.435,1.49,1905460,0
+CHRS.US,D,20241230,000000,1.485,1.53,1.43,1.5,1923231,0
+CHRS.US,D,20241231,000000,1.48,1.515,1.37,1.38,2168015,0
+CHRS.US,D,20250102,000000,1.43,1.46,1.35,1.4,1707729,0
+CHRS.US,D,20250103,000000,1.4,1.67,1.39,1.66,3318870,0
+CHRS.US,D,20250106,000000,1.65,1.7699,1.6127,1.62,2977866,0
+CHRS.US,D,20250107,000000,1.63,1.66,1.56,1.57,1332485,0
+CHRS.US,D,20250108,000000,1.58,1.65,1.5,1.51,1185593,0
+CHRS.US,D,20250110,000000,1.5,1.5077,1.44,1.47,1405693,0
+CHRS.US,D,20250113,000000,1.46,1.5,1.435,1.47,1203293,0
+CHRS.US,D,20250114,000000,1.47,1.6,1.44,1.44,2352533,0
+CHRS.US,D,20250115,000000,1.5,1.545,1.44,1.46,1344190,0
+CHRS.US,D,20250116,000000,1.48,1.48,1.38,1.42,1446903,0
+CHRS.US,D,20250117,000000,1.41,1.46,1.39,1.39,858263,0
+CHRS.US,D,20250121,000000,1.41,1.4278,1.31,1.32,2121180,0
+CHRS.US,D,20250122,000000,1.35,1.45,1.29,1.31,2891945,0
+CHRS.US,D,20250123,000000,1.33,1.36,1.24,1.28,4280102,0
+CHRS.US,D,20250124,000000,1.34,1.3806,1.21,1.24,3219644,0
+CHRS.US,D,20250127,000000,1.19,1.29,1.13,1.16,4036544,0
+CHRS.US,D,20250128,000000,1.15,1.19,1.03,1.11,4908009,0
+CHRS.US,D,20250129,000000,1.12,1.25,1.095,1.22,3276680,0
+CHRS.US,D,20250130,000000,1.23,1.39,1.23,1.35,2894930,0
+CHRS.US,D,20250131,000000,1.38,1.38,1.15,1.18,3332481,0
+CHRS.US,D,20250203,000000,1.12,1.21,1.11,1.11,1711958,0
+CHRS.US,D,20250204,000000,1.15,1.23,1.11,1.16,1840040,0
+CHRS.US,D,20250205,000000,1.17,1.24,1.17,1.2,984279,0
+CHRS.US,D,20250206,000000,1.19,1.21,1.13,1.13,1252492,0
+CHRS.US,D,20250207,000000,1.14,1.17,1.12,1.12,1021244,0
+CHRS.US,D,20250210,000000,1.13,1.18,1.1202,1.17,1095107,0
+CHRS.US,D,20250211,000000,1.15,1.19,1.11,1.11,1015351,0
+CHRS.US,D,20250212,000000,1.1,1.14,1.08,1.12,1216542,0
+CHRS.US,D,20250213,000000,1.14,1.16,1.09,1.16,1044801,0
+CHRS.US,D,20250214,000000,1.15,1.21,1.15,1.18,947011,0
+CHRS.US,D,20250218,000000,1.18,1.2,1.11,1.12,1189578,0
+CHRS.US,D,20250219,000000,1.1,1.15,1.06,1.1,1902928,0
+CHRS.US,D,20250220,000000,1.1,1.16,1.08,1.1,1507346,0
+CHRS.US,D,20250221,000000,1.1,1.14,1.07,1.07,1556142,0
+CHRS.US,D,20250224,000000,1.07,1.17,1.03,1.14,1466395,0
+CHRS.US,D,20250225,000000,1.135,1.18,1.1,1.16,1245535,0
+CHRS.US,D,20250226,000000,1.17,1.17,1.11,1.12,845432,0
+CHRS.US,D,20250227,000000,1.12,1.14,1.08,1.08,948836,0
+CHRS.US,D,20250228,000000,1.08,1.14,1.055,1.11,1209033,0
+CHRS.US,D,20250303,000000,1.11,1.11,0.99,1.005,2270662,0
+CHRS.US,D,20250304,000000,1,1.07,0.97,1.05,1514207,0
+CHRS.US,D,20250305,000000,1.05,1.0893,1.01,1.03,1185032,0
+CHRS.US,D,20250306,000000,1.01,1.04,0.9713,0.995,1670692,0
+CHRS.US,D,20250307,000000,1,1.06,0.962,1.04,2046502,0
+CHRS.US,D,20250310,000000,1.05,1.18,1.03,1.04,3653545,0
+CHRS.US,D,20250311,000000,1.04,1.121,0.9501,1.05,2796917,0
+CHRS.US,D,20250312,000000,1.035,1.06,0.98,0.98,2666578,0
+CHRS.US,D,20250313,000000,0.99,1,0.874,0.8906,2630439,0
+CHRS.US,D,20250314,000000,0.9,0.9994,0.8955,0.9201,2070618,0
+CHRS.US,D,20250317,000000,0.9251,0.982,0.91,0.9157,1648094,0
+CHRS.US,D,20250318,000000,0.93,0.93005,0.88,0.8875,1780991,0
+CHRS.US,D,20250319,000000,0.9,0.95,0.889,0.9073,1616084,0
+CHRS.US,D,20250320,000000,0.92,0.9705,0.9,0.9464,3530959,0
+CHRS.US,D,20250321,000000,0.933,1.03,0.8901,1.03,3641210,0
+CHRS.US,D,20250324,000000,1.03,1.065,0.9501,0.9521,2327719,0
+CHRS.US,D,20250325,000000,0.95,1.0199,0.915,0.96,1972376,0
+CHRS.US,D,20250326,000000,0.955,0.969,0.895,0.9042,1208809,0
+CHRS.US,D,20250327,000000,0.9003,0.9285,0.8305,0.851,1541669,0
+CHRS.US,D,20250328,000000,0.86,0.888,0.83,0.8386,1382208,0
+CHRS.US,D,20250331,000000,0.82,0.8387,0.79,0.807,1568768,0
+CHRS.US,D,20250401,000000,0.8,0.8548,0.7894,0.8062,1625649,0
+CHRS.US,D,20250402,000000,0.7894,0.9174,0.784801,0.9103,1469750,0
+CHRS.US,D,20250403,000000,0.83,0.85,0.8101,0.8167,2358900,0
+CHRS.US,D,20250404,000000,0.79,0.8167,0.7501,0.7818,1883843,0
+CHRS.US,D,20250407,000000,0.7359,0.9,0.7359,0.8215,2348467,0
+CHRS.US,D,20250408,000000,0.862,0.8787,0.7512,0.7713,1631869,0
+CHRS.US,D,20250409,000000,0.7426,0.8461,0.7235,0.7944,1882226,0
+CHRS.US,D,20250410,000000,0.78,0.8031,0.73,0.7422,1340902,0
+CHRS.US,D,20250411,000000,0.75,0.836,0.75,0.8359,1108767,0
+CHRS.US,D,20250414,000000,0.8652,0.99,0.8621,0.9746,4196851,0
+CHRS.US,D,20250415,000000,0.99,1.07,0.98,1.06,2210210,0
+CHRS.US,D,20250416,000000,1.04,1.0682,0.98,1.01,1745632,0
+CHRS.US,D,20250417,000000,1.02,1.14,1.01,1.12,3009319,0
+CHRS.US,D,20250421,000000,1.09,1.11,1.02,1.06,1611560,0
+CHRS.US,D,20250422,000000,1.07,1.1,1.03,1.09,1861632,0
+CHRS.US,D,20250423,000000,1.12,1.16,1.1,1.11,1412078,0
+CHRS.US,D,20250424,000000,1.09,1.11,1,1.01,2104761,0
+CHRS.US,D,20250425,000000,1.01,1.05,0.99,1.03,1067530,0
+CHRS.US,D,20250428,000000,1.02,1.05,0.9776,1.03,1635883,0
+CHRS.US,D,20250429,000000,1,1.04,0.9831,0.9996,936649,0
+CHRS.US,D,20250430,000000,0.9731,1.05,0.95,1.03,1831713,0
+CHRS.US,D,20250501,000000,1.02,1.05,0.995,1.05,1162168,0
+CHRS.US,D,20250502,000000,1.06,1.11,1.0401,1.1,1755358,0
+CHRS.US,D,20250505,000000,1.08,1.12,1.01,1.02,1274730,0
+CHRS.US,D,20250506,000000,1.01,1.015,0.9174,0.9299,1956187,0
+CHRS.US,D,20250507,000000,0.96,0.9687,0.9209,0.9462,921663,0
+CHRS.US,D,20250508,000000,0.9507,1,0.9489,0.9923,871777,0
+CHRS.US,D,20250509,000000,0.9849,1.03,0.9503,0.9687,951432,0
+CHRS.US,D,20250512,000000,0.98,1.06,0.9698,1.02,2222445,0
+CHRS.US,D,20250513,000000,0.877,0.93,0.82,0.8251,4662518,0
+CHRS.US,D,20250514,000000,0.841,0.894,0.77505,0.7901,2592168,0
+CHRS.US,D,20250515,000000,0.7943,0.8,0.71,0.768,2363030,0
+CHRS.US,D,20250516,000000,0.7701,0.837599,0.7511,0.761,1609719,0
+CHRS.US,D,20250519,000000,0.7767,0.8285,0.757,0.8,1810432,0
+CHRS.US,D,20250520,000000,0.8026,0.8399,0.8006,0.8161,1047673,0
+CHRS.US,D,20250521,000000,0.83,0.8397,0.765,0.7729,856127,0
+CHRS.US,D,20250522,000000,0.7716,0.7856,0.7621,0.7751,905343,0
+CHRS.US,D,20250523,000000,0.7588,0.766,0.735,0.7561,1205100,0
+CHRS.US,D,20250527,000000,0.761,0.811,0.7501,0.7793,1160548,0
+CHRS.US,D,20250528,000000,0.77,0.8241,0.7565,0.7991,895992,0
+CHRS.US,D,20250529,000000,0.7992,0.8199,0.7761,0.802,601701,0
+CHRS.US,D,20250530,000000,0.7957,0.8068,0.7702,0.779,749518,0
+CHRS.US,D,20250602,000000,0.776,0.7899,0.75,0.766,913453,0
+CHRS.US,D,20250603,000000,0.7768,0.7968,0.7404,0.782,1822445,0
+CHRS.US,D,20250604,000000,0.78,0.8099,0.7577,0.797,1240362,0
+CHRS.US,D,20250605,000000,0.7985,0.8139,0.78,0.8057,1176542,0
+CHRS.US,D,20250606,000000,0.8,0.84,0.7871,0.83,1870139,0
+CHRS.US,D,20250609,000000,0.85,0.9,0.8315,0.8544,1773911,0
+CHRS.US,D,20250610,000000,0.85,0.866249,0.804,0.8052,1715895,0
+CHRS.US,D,20250611,000000,0.81,0.8404,0.8,0.8049,894848,0
+CHRS.US,D,20250612,000000,0.8,0.8091,0.7601,0.7904,742118,0
+CHRS.US,D,20250613,000000,0.7759,0.7801,0.7553,0.7617,1017359,0
+CHRS.US,D,20250616,000000,0.7537,0.7882,0.73,0.7851,1075648,0
+CHRS.US,D,20250617,000000,0.79,0.79,0.7445,0.758,1036081,0
+CHRS.US,D,20250618,000000,0.751,0.77,0.7367,0.7676,1313600,0
+CHRS.US,D,20250620,000000,0.76,0.77,0.74,0.7472,1889637,0
+CHRS.US,D,20250623,000000,0.7458,0.7511,0.71,0.7267,1423414,0
+CHRS.US,D,20250624,000000,0.7315,0.7695,0.7315,0.7677,1425286,0
+CHRS.US,D,20250625,000000,0.77,0.77509,0.721,0.721,1225958,0
+CHRS.US,D,20250626,000000,0.7261,0.74,0.72,0.7326,874468,0
+CHRS.US,D,20250627,000000,0.74,0.77045,0.7306,0.7431,1776615,0
+CHRS.US,D,20250630,000000,0.74,0.7438,0.727,0.7313,1187073,0
+CHRS.US,D,20250701,000000,0.73,0.7603,0.72,0.7603,1355171,0
+CHRS.US,D,20250702,000000,0.7603,0.79845,0.752,0.7951,1273813,0
+CHRS.US,D,20250703,000000,0.7958,0.8188,0.7929,0.81,679404,0
+CHRS.US,D,20250707,000000,0.7751,0.788,0.733,0.7462,1425217,0
+CHRS.US,D,20250708,000000,0.7664,0.82,0.7576,0.8122,1331782,0
+CHRS.US,D,20250709,000000,0.8099,0.87,0.8002,0.8682,1292195,0
+CHRS.US,D,20250710,000000,0.87,0.8886,0.8437,0.8672,1102358,0
+CHRS.US,D,20250711,000000,0.87,0.9118,0.85,0.88,1684542,0
+CHRS.US,D,20250714,000000,0.88,0.96,0.870001,0.9497,1759282,0
+CHRS.US,D,20250715,000000,0.9497,0.9497,0.8166,0.8494,1690038,0
+CHRS.US,D,20250716,000000,0.8502,0.9,0.8501,0.9,1228313,0
+CHRS.US,D,20250717,000000,0.9059,0.9393,0.8922,0.8958,886861,0
+CHRS.US,D,20250718,000000,0.92,0.9299,0.8748,0.8808,606528,0
+CHRS.US,D,20250721,000000,0.9091,0.9364,0.8823,0.8868,747592,0
+CHRS.US,D,20250722,000000,0.89,0.9274,0.89,0.9223,913848,0
+CHRS.US,D,20250723,000000,0.9324,0.987,0.9289,0.9786,1331020,0
+CHRS.US,D,20250724,000000,0.9772,1.06,0.9666,1.02,2100239,0
+CHRS.US,D,20250725,000000,1.02,1.05,0.9822,1.04,2007888,0
+CHRS.US,D,20250728,000000,1.07,1.15,1.05,1.07,2490096,0
+CHRS.US,D,20250729,000000,1.09,1.09,0.9949,1.01,1600214,0
+CHRS.US,D,20250730,000000,1.03,1.04,0.95,0.97,1455130,0
+CHRS.US,D,20250731,000000,0.98,1.02,0.9327,0.9402,1293150,0
+CHRS.US,D,20250801,000000,0.94,0.9537,0.8421,0.8778,1961270,0
+CHRS.US,D,20250804,000000,0.88,0.9248,0.8607,0.868,966090,0
+CHRS.US,D,20250805,000000,0.909,0.9481,0.88,0.9102,1107189,0
+CHRS.US,D,20250806,000000,0.93,0.9398,0.89,0.9157,988111,0
+CHRS.US,D,20250807,000000,0.92,0.939999,0.8754,0.8839,2050937,0
+CHRS.US,D,20250808,000000,0.874,0.8999,0.81,0.8209,1861903,0
+CHRS.US,D,20250811,000000,0.8293,0.8875,0.825,0.8803,1134398,0
+CHRS.US,D,20250812,000000,0.88,0.9199,0.8751,0.9159,970847,0
+CHRS.US,D,20250813,000000,0.9345,1,0.92,0.999,1529757,0
+CHRS.US,D,20250814,000000,0.9967,1.04,0.9513,1.02,971713,0
+CHRS.US,D,20250815,000000,1.04,1.06,1.02,1.05,1653642,0
+CHRS.US,D,20250818,000000,1.05,1.09,1.03,1.07,1306773,0
+CHRS.US,D,20250819,000000,1.07,1.12,1.0511,1.07,1502804,0
+CHRS.US,D,20250820,000000,1.09,1.13,1.06,1.07,1246301,0
+CHRS.US,D,20250821,000000,1.06,1.15,1.06,1.13,1371289,0
+CHRS.US,D,20250822,000000,1.14,1.24,1.13,1.23,2572213,0
+CHRS.US,D,20250825,000000,1.22,1.26,1.17,1.17,1959755,0
+CHRS.US,D,20250826,000000,1.18,1.195,1.115,1.13,1272831,0
+CHRS.US,D,20250827,000000,1.11,1.16,1.09,1.14,868961,0
+CHRS.US,D,20250828,000000,1.14,1.2089,1.13,1.18,896837,0
+CHRS.US,D,20250829,000000,1.18,1.18,1.14,1.16,505091,0
+CHRS.US,D,20250902,000000,1.15,1.205,1.13,1.19,965030,0
+CHRS.US,D,20250903,000000,1.19,1.27,1.18,1.26,1217018,0
+CHRS.US,D,20250904,000000,1.31,1.39,1.2908,1.31,2639723,0
+CHRS.US,D,20250905,000000,1.34,1.37,1.2608,1.29,1493957,0
+CHRS.US,D,20250908,000000,1.29,1.39,1.28,1.37,1223561,0
+CHRS.US,D,20250909,000000,1.38,1.4,1.33,1.35,963203,0
+CHRS.US,D,20250910,000000,1.35,1.36,1.3008,1.31,648807,0
+CHRS.US,D,20250911,000000,1.32,1.34,1.29,1.33,1048797,0
+CHRS.US,D,20250912,000000,1.32,1.33,1.28,1.29,568459,0
+CHRS.US,D,20250915,000000,1.29,1.3055,1.23,1.27,998289,0
+CHRS.US,D,20250916,000000,1.27,1.42,1.27,1.36,1070476,0
+CHRS.US,D,20250917,000000,1.38,1.435,1.34,1.35,1154512,0
+CHRS.US,D,20250918,000000,1.38,1.54,1.38,1.53,3071335,0
+CHRS.US,D,20250919,000000,1.65,1.68,1.56,1.61,2798361,0
+CHRS.US,D,20250922,000000,1.62,1.65,1.56,1.59,987371,0
+CHRS.US,D,20250923,000000,1.58,1.63,1.53,1.56,974022,0
+CHRS.US,D,20250924,000000,1.56,1.58,1.475,1.58,1199310,0
+CHRS.US,D,20250925,000000,1.57,1.57,1.43,1.45,1231311,0
+CHRS.US,D,20250926,000000,1.43,1.51,1.37,1.5,1567202,0
+CHRS.US,D,20250929,000000,1.55,1.71,1.48,1.7,2245629,0
+CHRS.US,D,20250930,000000,1.7,1.7156,1.59,1.64,940080,0
+CHRS.US,D,20251001,000000,1.6,1.64,1.56,1.62,1009167,0
+CHRS.US,D,20251002,000000,1.62,1.67,1.5741,1.66,824985,0
+CHRS.US,D,20251003,000000,1.67,1.7,1.61,1.64,715578,0
+CHRS.US,D,20251006,000000,1.67,1.7899,1.67,1.7,1350389,0
+CHRS.US,D,20251007,000000,1.69,1.72,1.63,1.71,1145533,0
+CHRS.US,D,20251008,000000,1.72,1.78,1.69,1.76,1082347,0
+CHRS.US,D,20251009,000000,1.78,1.89,1.78,1.82,1640877,0
+CHRS.US,D,20251010,000000,1.85,1.87,1.67,1.67,1581802,0
+CHRS.US,D,20251013,000000,1.66,1.74,1.63,1.73,895612,0
+CHRS.US,D,20251014,000000,1.7,1.73,1.66,1.7,758208,0
+CHRS.US,D,20251015,000000,1.73,1.8,1.69,1.78,875672,0
+CHRS.US,D,20251016,000000,1.78,1.85,1.7,1.71,1172548,0
+CHRS.US,D,20251017,000000,1.7,1.7135,1.63,1.65,839866,0
+CHRS.US,D,20251020,000000,1.68,1.79,1.665,1.79,1086473,0
+CHRS.US,D,20251021,000000,1.76,1.82,1.72,1.74,538606,0
+CHRS.US,D,20251022,000000,1.74,1.74,1.64,1.68,844034,0
+CHRS.US,D,20251023,000000,1.69,1.72,1.65,1.67,451630,0
+CHRS.US,D,20251024,000000,1.68,1.7,1.64,1.65,549709,0
+CHRS.US,D,20251027,000000,1.65,1.69,1.59,1.6,864991,0
+CHRS.US,D,20251028,000000,1.59,1.75,1.59,1.74,1769073,0
+CHRS.US,D,20251029,000000,1.73,1.805,1.69,1.73,1201403,0
+CHRS.US,D,20251030,000000,1.73,1.78,1.68,1.7,784682,0
+CHRS.US,D,20251031,000000,1.68,1.71,1.65,1.68,774159,0
+CHRS.US,D,20251103,000000,1.69,1.72,1.57,1.6,1009765,0
+CHRS.US,D,20251104,000000,1.55,1.59,1.39,1.55,1594060,0
+CHRS.US,D,20251105,000000,1.54,1.6081,1.54,1.565,1143959,0
+CHRS.US,D,20251106,000000,1.54,1.6,1.42,1.49,2012197,0
+CHRS.US,D,20251107,000000,1.35,1.4,1.29,1.34,2921422,0
+CHRS.US,D,20251110,000000,1.37,1.4299,1.23,1.26,2053364,0
+CHRS.US,D,20251111,000000,1.26,1.36,1.26,1.35,2101872,0
+CHRS.US,D,20251112,000000,1.36,1.39,1.28,1.36,1597710,0
+CHRS.US,D,20251113,000000,1.34,1.34,1.25,1.26,1612933,0
+CHRS.US,D,20251114,000000,1.1,1.23,1.09,1.19,1478637,0
+CHRS.US,D,20251117,000000,1.18,1.236,1.1,1.13,1771078,0
+CHRS.US,D,20251118,000000,1.1,1.245,1.1,1.21,1277845,0
+CHRS.US,D,20251119,000000,1.2,1.23,1.16,1.16,622801,0
+CHRS.US,D,20251120,000000,1.18,1.22,1.09,1.1,1151738,0
+CHRS.US,D,20251121,000000,1.09,1.17,1.09,1.16,881213,0
+CHRS.US,D,20251124,000000,1.15,1.2976,1.15,1.28,1504270,0
+CHRS.US,D,20251125,000000,1.29,1.31,1.24,1.28,566544,0
+CHRS.US,D,20251126,000000,1.27,1.3191,1.25,1.31,972847,0
+CHRS.US,D,20251128,000000,1.34,1.385,1.3261,1.36,750018,0
+CHRS.US,D,20251201,000000,1.31,1.33,1.2601,1.27,802809,0
+CHRS.US,D,20251202,000000,1.28,1.32,1.16,1.16,949313,0
+CHRS.US,D,20251203,000000,1.18,1.245,1.15,1.22,990787,0
+CHRS.US,D,20251204,000000,1.22,1.25,1.2,1.23,831116,0
+CHRS.US,D,20251205,000000,1.25,1.27,1.18,1.2,1018424,0
+CHRS.US,D,20251208,000000,1.23,1.35,1.2298,1.28,1773230,0
+CHRS.US,D,20251209,000000,1.3,1.32,1.27,1.29,1085501,0
+CHRS.US,D,20251210,000000,1.3,1.34,1.28,1.33,1038085,0
+CHRS.US,D,20251211,000000,1.33,1.44,1.315,1.43,1131813,0
+CHRS.US,D,20251212,000000,1.43,1.4474,1.34,1.35,872122,0
+CHRS.US,D,20251215,000000,1.36,1.4,1.305,1.39,751942,0
+CHRS.US,D,20251216,000000,1.38,1.4,1.325,1.39,802227,0
+CHRS.US,D,20251217,000000,1.38,1.41,1.35,1.35,756271,0
+CHRS.US,D,20251218,000000,1.37,1.4,1.35,1.36,645618,0
+CHRS.US,D,20251219,000000,1.36,1.4,1.34,1.36,1063199,0
+CHRS.US,D,20251222,000000,1.37,1.43,1.35,1.4,558468,0
+CHRS.US,D,20251223,000000,1.4,1.4,1.3,1.32,793971,0
+CHRS.US,D,20251224,000000,1.32,1.37,1.32,1.34,318160,0
+CHRS.US,D,20251226,000000,1.35,1.35,1.305,1.33,292867,0
+CHRS.US,D,20251229,000000,1.3,1.34,1.27,1.34,715850,0
+CHRS.US,D,20251230,000000,1.35,1.46,1.35,1.41,1304901,0
+CHRS.US,D,20251231,000000,1.41,1.49,1.39,1.42,1167606,0
+CHRS.US,D,20260102,000000,1.42,1.4362,1.36,1.37,649436,0
+CHRS.US,D,20260105,000000,1.37,1.52,1.37,1.44,2658065,0
+CHRS.US,D,20260106,000000,1.47,1.4867,1.3517,1.36,1110603,0
+CHRS.US,D,20260107,000000,1.448,1.535,1.37,1.43,977629,0
+CHRS.US,D,20260108,000000,1.43,1.55,1.38,1.53,2320464,0
+CHRS.US,D,20260109,000000,1.54,1.775,1.52,1.69,3836160,0
+CHRS.US,D,20260112,000000,1.71,1.72,1.58,1.65,1117800,0
+CHRS.US,D,20260113,000000,1.66,1.71,1.58,1.7,1742555,0
+CHRS.US,D,20260114,000000,1.68,1.72,1.6,1.6,873625,0
+CHRS.US,D,20260115,000000,1.6,1.67,1.56,1.66,1334813,0
+CHRS.US,D,20260116,000000,1.67,1.67,1.59,1.6,986079,0
+CHRS.US,D,20260120,000000,1.56,1.615,1.5103,1.55,1263766,0
+CHRS.US,D,20260121,000000,1.56,1.64,1.55,1.64,843112,0
+CHRS.US,D,20260122,000000,1.64,1.67,1.57,1.59,2810327,0
+CHRS.US,D,20260123,000000,1.865,2.17,1.83,2.06,21606170,0
+CHRS.US,D,20260126,000000,2.02,2.3,2,2.28,7553860,0
+CHRS.US,D,20260127,000000,2.31,2.6158,2.17,2.51,8860269,0
+CHRS.US,D,20260128,000000,2.51,2.57,2.21,2.215,3440148,0
+CHRS.US,D,20260129,000000,2.188,2.39,2.08,2.33,2250674,0
+CHRS.US,D,20260130,000000,2.3,2.37,2.13,2.16,1924213,0
+CHRS.US,D,20260202,000000,2.135,2.31,2.11,2.17,1799183,0
+CHRS.US,D,20260203,000000,2.18,2.245,2.1,2.22,1672465,0
+CHRS.US,D,20260204,000000,2.28,2.42,2.18,2.22,2070720,0
+CHRS.US,D,20260205,000000,2.2,2.2388,2.07,2.09,1692772,0
+CHRS.US,D,20260206,000000,2.15,2.195,2.02,2.14,2444996,0
+CHRS.US,D,20260209,000000,2.13,2.16,1.945,2.06,1479656,0
+CHRS.US,D,20260210,000000,2.07,2.2,2.05,2.11,805723,0
+CHRS.US,D,20260211,000000,2.11,2.12,1.97,2.04,885959,0
+CHRS.US,D,20260212,000000,2.06,2.07,1.975,2.01,911008,0
+CHRS.US,D,20260213,000000,1.7,1.795,1.58,1.61,10920317,0
+CHRS.US,D,20260217,000000,1.65,1.6893,1.6,1.61,2768228,0
+CHRS.US,D,20260218,000000,1.64,1.66,1.595,1.64,1851143,0
diff --git a/daily/us/nasdaq stocks/1/cifg.us.txt b/daily/us/nasdaq stocks/1/cifg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f68a2d097b661359882a989a7ab7bfefaa5f85bb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cifg.us.txt	
@@ -0,0 +1,46 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CIFG.US,D,20251212,000000,15,16.08,12.5813,12.5813,4773,0
+CIFG.US,D,20251215,000000,11.56,11.56,9.01,9.1706,55282,0
+CIFG.US,D,20251216,000000,8.969,9.54,7.81,9.414,39420,0
+CIFG.US,D,20251217,000000,10.39,10.47,8.641,8.6618,37944,0
+CIFG.US,D,20251218,000000,9.9901,10.51,9.341,9.5695,53900,0
+CIFG.US,D,20251219,000000,10.08,11.2825,10.08,10.9763,32023,0
+CIFG.US,D,20251222,000000,11.65,12.238,11.08,11.1153,27841,0
+CIFG.US,D,20251223,000000,10.53,11.66,10.27,10.5513,36444,0
+CIFG.US,D,20251224,000000,10.58,11.11,10.43,10.9004,20020,0
+CIFG.US,D,20251226,000000,11.03,11.03,9.5751,9.5751,25857,0
+CIFG.US,D,20251229,000000,8.96,9.8,8.96,9.3733,19749,0
+CIFG.US,D,20251230,000000,9.35,9.5099,8.8244,8.8244,4213,0
+CIFG.US,D,20251231,000000,8.9398,9.18,8.76,8.9683,3721,0
+CIFG.US,D,20260102,000000,9.19,10.84,9.07,10.6987,83545,0
+CIFG.US,D,20260105,000000,11.22,13.6,11.22,13.3069,43362,0
+CIFG.US,D,20260106,000000,13.14,13.14,10.6301,12.405,42309,0
+CIFG.US,D,20260107,000000,11.24,12.31,10.3644,10.3644,50327,0
+CIFG.US,D,20260108,000000,9.93,11.32,9.8,10.9289,51699,0
+CIFG.US,D,20260109,000000,11.47,12.95,10.68,11.0207,59737,0
+CIFG.US,D,20260112,000000,10.34,12.54,10.31,12.3675,55527,0
+CIFG.US,D,20260113,000000,13.35,14.43,12.36,13.181,143864,0
+CIFG.US,D,20260114,000000,13.15,14.159,12.43,12.95,222378,0
+CIFG.US,D,20260115,000000,13.21,13.78,11.5801,12.37,73883,0
+CIFG.US,D,20260116,000000,12.09,15,12.09,14.015,229480,0
+CIFG.US,D,20260120,000000,12.2,13.97,11.61,12.51,137125,0
+CIFG.US,D,20260121,000000,13.41,14.78,10.3,12.61,228609,0
+CIFG.US,D,20260122,000000,12.76,13.0348,11.6,12,72898,0
+CIFG.US,D,20260123,000000,11.75,13.4,10.49,12.1,194830,0
+CIFG.US,D,20260126,000000,11.6717,11.85,10.25,10.5722,101581,0
+CIFG.US,D,20260127,000000,10.7,13.46,10.58,13.46,88063,0
+CIFG.US,D,20260128,000000,13.57,14.11,12.855,13.7896,79198,0
+CIFG.US,D,20260129,000000,13.41,13.435,10.47,11.9018,175727,0
+CIFG.US,D,20260130,000000,11.13,11.13,9.14,9.4633,101133,0
+CIFG.US,D,20260202,000000,9.0901,10.22,8.7112,9.3532,100258,0
+CIFG.US,D,20260203,000000,10.045,10.49,8.32,9.8686,138099,0
+CIFG.US,D,20260204,000000,8.685,8.685,5.6609,7.4232,233702,0
+CIFG.US,D,20260205,000000,6.88,7.83,5.82,5.826,176470,0
+CIFG.US,D,20260206,000000,6.59,7.805,6.59,7.6772,231383,0
+CIFG.US,D,20260209,000000,8.19,10,7.97,9.81,139325,0
+CIFG.US,D,20260210,000000,9.8,11.16,9.8,10.134,174255,0
+CIFG.US,D,20260211,000000,10.315,10.67,8.465,9.2077,163525,0
+CIFG.US,D,20260212,000000,9.21,9.55,8.05,8.9802,73854,0
+CIFG.US,D,20260213,000000,9.3,10.515,8.67,9.37,102305,0
+CIFG.US,D,20260217,000000,8.9,8.98,7.69,8.39,93122,0
+CIFG.US,D,20260218,000000,8.16,9.03,7.9,8.26,80775,0
diff --git a/daily/us/nasdaq stocks/1/cigi.us.txt b/daily/us/nasdaq stocks/1/cigi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..efb12615aecbc5c2257aebf34db01025d322218b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cigi.us.txt	
@@ -0,0 +1,2694 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CIGI.US,D,20150603,000000,41.159,42.3344,40.9743,41.7632,90550.126841615,0
+CIGI.US,D,20150604,000000,41.9609,42.4333,41.3568,41.6933,147171.36899816,0
+CIGI.US,D,20150605,000000,41.9989,41.9989,41.4956,41.5655,40008.285515101,0
+CIGI.US,D,20150608,000000,41.4756,41.7832,40.1914,40.8255,41629.525828694,0
+CIGI.US,D,20150609,000000,40.7157,40.7157,38.9871,39.1858,31245.176198088,0
+CIGI.US,D,20150610,000000,39.6701,39.8469,39.2936,39.6112,19028.294279728,0
+CIGI.US,D,20150611,000000,39.779,40.0825,39.1858,39.2936,12493.263837169,0
+CIGI.US,D,20150612,000000,39.0869,39.2936,38.8293,39.1059,16104.253689432,0
+CIGI.US,D,20150615,000000,38.9171,39.037,37.8316,38.1882,22181.651751934,0
+CIGI.US,D,20150616,000000,37.8027,38.7194,37.8027,38.2171,9012.4538742,0
+CIGI.US,D,20150617,000000,37.9495,38.0893,37.4482,37.9205,16409.675737391,0
+CIGI.US,D,20150618,000000,37.8316,37.9495,36.854,37.4881,40717.265219872,0
+CIGI.US,D,20150619,000000,37.4582,37.8027,37.0328,37.1116,44264.166511251,0
+CIGI.US,D,20150622,000000,37.4781,37.6169,37.1216,37.5081,114251.879147,0
+CIGI.US,D,20150623,000000,37.4781,37.6169,36.9728,37.1516,38245.850090813,0
+CIGI.US,D,20150624,000000,36.7452,37.3693,36.7452,37.1516,22890.631456704,0
+CIGI.US,D,20150625,000000,37.1716,37.6849,36.864,37.568,152034.08855517,0
+CIGI.US,D,20150626,000000,37.568,38.0294,37.568,37.8516,77283.794738793,0
+CIGI.US,D,20150629,000000,37.7538,37.9006,37.2694,37.6269,53177.483392835,0
+CIGI.US,D,20150630,000000,37.8616,38.0593,37.4192,37.9894,59435.130532821,0
+CIGI.US,D,20150701,000000,38.0394,38.8682,38.0394,38.6226,48314.763835822,0
+CIGI.US,D,20150702,000000,38.4348,38.9571,38.2271,38.7793,69989.715403273,0
+CIGI.US,D,20150706,000000,38.287,39.2836,38.2471,38.7194,83358.188650003,0
+CIGI.US,D,20150707,000000,38.7594,38.9171,38.337,38.7094,84878.289203452,0
+CIGI.US,D,20150708,000000,38.5147,38.5836,37.9695,38.0593,49530.443725076,0
+CIGI.US,D,20150709,000000,38.3959,38.8492,38.1981,38.3769,56619.239389016,0
+CIGI.US,D,20150710,000000,38.7294,38.9871,38.4748,38.9271,21066.110239061,0
+CIGI.US,D,20150713,000000,38.9871,40.0336,38.8592,39.7889,47604.782747288,0
+CIGI.US,D,20150714,000000,39.8089,40.7256,39.5323,40.489,42778.113005772,0
+CIGI.US,D,20150715,000000,39.9647,40.2104,39.76,39.9357,30561.231087412,0
+CIGI.US,D,20150716,000000,40.2803,41.3168,40.2203,40.8555,22080.51199179,0
+CIGI.US,D,20150717,000000,40.7756,41.4456,40.6957,41.3568,18738.894371989,0
+CIGI.US,D,20150720,000000,41.4956,41.942,41.2669,41.5655,25322.992618974,0
+CIGI.US,D,20150721,000000,41.902,42.2555,41.2479,41.8231,15698.693265093,0
+CIGI.US,D,20150722,000000,41.6833,41.6833,40.9833,41.159,31095.970017281,0
+CIGI.US,D,20150723,000000,41.2379,41.4057,40.0336,40.2104,19142.452028801,0
+CIGI.US,D,20150724,000000,40.3002,40.479,40.0336,40.0825,30386.990312511,0
+CIGI.US,D,20150727,000000,39.9258,40.0426,39.2447,39.6212,107264.2232432,0
+CIGI.US,D,20150728,000000,39.9357,42.1387,39.7001,41.9709,61077.399905453,0
+CIGI.US,D,20150729,000000,42.1487,42.5991,41.6534,41.7632,18434.473707794,0
+CIGI.US,D,20150730,000000,41.5056,41.6334,41.1491,41.3668,12154.796125004,0
+CIGI.US,D,20150731,000000,41.6144,41.6434,40.8844,41.0222,24615.014297968,0
+CIGI.US,D,20150803,000000,41.1001,41.4656,40.9244,41.2669,20408.201106244,0
+CIGI.US,D,20150804,000000,40.8255,41.0602,40.0236,40.2603,19550.015220667,0
+CIGI.US,D,20150805,000000,40.459,44.3896,40.459,44.104,28259.049814436,0
+CIGI.US,D,20150806,000000,45.3572,46.8871,45.2274,46.6784,26993.300736993,0
+CIGI.US,D,20150807,000000,46.6484,46.7483,45.6908,45.9574,20663.553966013,0
+CIGI.US,D,20150810,000000,46.1561,47.0439,42.0089,47.0239,26841.090404895,0
+CIGI.US,D,20150811,000000,46.8671,47.1278,45.3393,45.8575,37331.586714464,0
+CIGI.US,D,20150812,000000,45.4661,46.945,45.4661,45.7497,31197.109777425,0
+CIGI.US,D,20150813,000000,45.8975,46.5216,45.514,46.0563,30993.828873374,0
+CIGI.US,D,20150814,000000,46.216,46.7972,45.9075,46.7383,22992.772600612,0
+CIGI.US,D,20150817,000000,46.8572,47.3994,46.0663,46.5116,17220.796586069,0
+CIGI.US,D,20150818,000000,45.4072,47.2127,45.4072,46.5895,7191.9381916116,0
+CIGI.US,D,20150819,000000,46.285,46.4827,45.2474,45.7976,24917.432194635,0
+CIGI.US,D,20150820,000000,45.4861,46.1262,44.8609,45.8675,16912.370386818,0
+CIGI.US,D,20150821,000000,45.6119,45.6119,43.6077,43.7854,20156.85378153,0
+CIGI.US,D,20150824,000000,39.7989,42.4533,37.1316,41.2379,27072.410054333,0
+CIGI.US,D,20150825,000000,42.3154,42.4033,40.7955,40.9144,29071.172046878,0
+CIGI.US,D,20150826,000000,41.3368,41.8032,40.1914,41.7532,37274.507839927,0
+CIGI.US,D,20150827,000000,42.3154,43.2731,41.9799,42.4922,10838.977859371,0
+CIGI.US,D,20150828,000000,42.4722,42.7878,42.2655,42.5411,64015.459868443,0
+CIGI.US,D,20150831,000000,42.5112,43.8244,42.0189,43.3221,54492.300274705,0
+CIGI.US,D,20150901,000000,42.6979,43.6576,42.6979,43.1153,99565.584867106,0
+CIGI.US,D,20150902,000000,43.6077,44.8809,43.5398,44.802,55910.259684245,0
+CIGI.US,D,20150903,000000,44.2308,45.0906,42.2755,42.3834,42847.208485474,0
+CIGI.US,D,20150904,000000,42.1866,42.4922,41.0023,41.3068,28562.469094867,0
+CIGI.US,D,20150908,000000,41.7732,42.2655,41.179,41.9799,28562.469094867,0
+CIGI.US,D,20150909,000000,42.2955,42.5411,41.2669,42.0688,74749.292432615,0
+CIGI.US,D,20150910,000000,41.5455,42.1676,41.1391,41.3568,28346.170201887,0
+CIGI.US,D,20150911,000000,41.2379,42.3734,41.2379,42.0089,16712.093634058,0
+CIGI.US,D,20150914,000000,42.0189,42.1487,40.9933,41.6534,42640.923430132,0
+CIGI.US,D,20150915,000000,41.5156,42.0987,40.6258,42.0688,58340.618078988,0
+CIGI.US,D,20150916,000000,42.2655,44.1229,42.2655,43.7854,66140.396215226,0
+CIGI.US,D,20150917,000000,43.8343,44.3496,43.5877,44.0441,13979.317342648,0
+CIGI.US,D,20150918,000000,43.5487,44.1609,42.9076,43.3121,26235.253227796,0
+CIGI.US,D,20150921,000000,43.1942,43.5677,42.619,42.9476,54492.300274705,0
+CIGI.US,D,20150922,000000,42.1187,43.4499,42.1187,43.1153,35248.70848576,0
+CIGI.US,D,20150923,000000,43.7075,44.4485,43.4009,43.9841,12254.934501384,0
+CIGI.US,D,20150924,000000,43.6875,43.6875,42.8178,42.9775,18663.790589704,0
+CIGI.US,D,20150925,000000,43.3221,43.6776,42.5511,43.4798,60266.279056775,0
+CIGI.US,D,20150928,000000,43.4009,43.4009,41.8621,42.1577,38968.849168277,0
+CIGI.US,D,20150929,000000,42.3544,42.3544,40.1814,40.5569,36563.525367629,0
+CIGI.US,D,20150930,000000,41.0023,41.0023,39.74,40.0725,41831.805348981,0
+CIGI.US,D,20151001,000000,40.4191,41.3967,40.0626,41.3967,30792.55073685,0
+CIGI.US,D,20151002,000000,41.0702,42.0189,41.0702,41.902,22383.931272221,0
+CIGI.US,D,20151005,000000,42.2455,42.8078,41.932,42.4533,23362.283209454,0
+CIGI.US,D,20151006,000000,42.3834,42.3834,40.9344,41.2379,41730.665588837,0
+CIGI.US,D,20151007,000000,41.6633,42.1577,40.7256,41.2479,30892.68911323,0
+CIGI.US,D,20151008,000000,41.3668,41.8521,40.3102,41.5255,19851.431733571,0
+CIGI.US,D,20151009,000000,41.4856,41.7432,40.8455,41.4556,21270.392526876,0
+CIGI.US,D,20151012,000000,41.5455,42.1087,41.228,41.5855,9596.2606084954,0
+CIGI.US,D,20151013,000000,41.5855,42.1676,41.218,41.7432,38793.607009612,0
+CIGI.US,D,20151014,000000,41.6833,41.6833,40.4091,40.7356,15194.997231901,0
+CIGI.US,D,20151015,000000,40.7256,40.9833,39.8469,40.8944,38084.627304842,0
+CIGI.US,D,20151016,000000,40.6557,41.3967,40.6168,40.7057,16712.093634058,0
+CIGI.US,D,20151019,000000,39.8269,41.3967,39.8269,41.3268,9926.7172505494,0
+CIGI.US,D,20151020,000000,41.8032,42.2855,41.0901,41.7233,13816.091789149,0
+CIGI.US,D,20151021,000000,41.8231,41.9709,40.459,41.0602,13370.476014258,0
+CIGI.US,D,20151022,000000,41.1391,42.3834,40.9543,41.7432,18636.753228082,0
+CIGI.US,D,20151023,000000,42.0288,42.6979,42.0089,42.2555,11545.954796614,0
+CIGI.US,D,20151026,000000,41.7932,42.4922,41.188,41.2969,28361.190958344,0
+CIGI.US,D,20151027,000000,41.9509,45.6119,41.3867,45.3173,53784.321953698,0
+CIGI.US,D,20151028,000000,46.1661,48.0605,45.6998,47.6361,176746.23707823,0
+CIGI.US,D,20151029,000000,47.8029,50.0747,47.3994,48.9013,58238.47693508,0
+CIGI.US,D,20151030,000000,48.7236,49.7402,48.7236,48.9393,26336.39298794,0
+CIGI.US,D,20151102,000000,49.138,49.2349,48.1893,48.437,30057.535054221,0
+CIGI.US,D,20151103,000000,48.3092,48.8115,48.1104,48.5448,21472.672047163,0
+CIGI.US,D,20151104,000000,48.419,48.6946,47.2716,47.5073,32245.558578124,0
+CIGI.US,D,20151105,000000,47.0139,47.695,46.6285,46.7683,30082.569648316,0
+CIGI.US,D,20151106,000000,46.5116,46.5116,45.6618,45.8076,22992.772600612,0
+CIGI.US,D,20151109,000000,45.4461,45.4561,44.7121,44.9508,36109.898522628,0
+CIGI.US,D,20151110,000000,44.8509,45.5719,44.772,45.1395,29474.729703689,0
+CIGI.US,D,20151111,000000,45.2674,45.7397,44.4085,44.5843,33220.906364065,0
+CIGI.US,D,20151112,000000,44.3696,44.7421,43.9342,44.4185,35146.567341852,0
+CIGI.US,D,20151113,000000,44.2707,44.2807,43.6676,43.8054,12965.916973682,0
+CIGI.US,D,20151116,000000,43.5487,43.9642,43.1253,43.8643,19651.154980811,0
+CIGI.US,D,20151117,000000,43.9442,44.5074,43.5098,43.9142,33830.749076219,0
+CIGI.US,D,20151118,000000,44.094,44.5174,43.9542,44.4585,53077.345016455,0
+CIGI.US,D,20151119,000000,44.5274,44.7221,44.3007,44.3307,27552.072877193,0
+CIGI.US,D,20151120,000000,44.3307,44.6223,44.104,44.1309,21371.53228702,0
+CIGI.US,D,20151123,000000,44.1909,44.3896,44.1229,44.3107,15297.138375809,0
+CIGI.US,D,20151124,000000,44.3207,44.5843,44.074,44.5174,55810.121307865,0
+CIGI.US,D,20151125,000000,44.5553,45.524,44.2907,45.1685,22281.790128314,0
+CIGI.US,D,20151127,000000,45.2274,45.2274,44.1909,44.3207,12865.778597302,0
+CIGI.US,D,20151130,000000,44.3796,44.782,43.6476,44.782,24715.152674348,0
+CIGI.US,D,20151201,000000,44.7421,44.9308,44.4785,44.9009,31669.762913939,0
+CIGI.US,D,20151202,000000,44.8909,45.1585,43.6776,44.1309,17963.823338808,0
+CIGI.US,D,20151203,000000,44.3007,44.3007,43.0175,43.342,24164.391604258,0
+CIGI.US,D,20151204,000000,43.342,43.8643,43.1743,43.8643,33729.609316075,0
+CIGI.US,D,20151207,000000,43.381,43.7375,43.1453,43.342,18636.753228082,0
+CIGI.US,D,20151208,000000,43.0075,43.9142,42.9276,43.0175,11835.354704352,0
+CIGI.US,D,20151209,000000,42.9775,43.7854,42.5791,42.9975,18536.614851702,0
+CIGI.US,D,20151210,000000,43.0764,44.802,43.0764,44.3007,55910.259684245,0
+CIGI.US,D,20151211,000000,43.8244,44.3207,43.5677,43.8743,19851.431733571,0
+CIGI.US,D,20151214,000000,43.9242,44.114,43.5977,43.8244,29000.073799648,0
+CIGI.US,D,20151215,000000,44.2807,44.3496,43.8443,44.1809,61178.539665597,0
+CIGI.US,D,20151216,000000,44.3596,44.4285,43.9142,44.3896,25423.130995354,0
+CIGI.US,D,20151217,000000,44.4285,44.6922,43.9042,44.104,21778.094095122,0
+CIGI.US,D,20151218,000000,43.9941,44.4485,43.2042,43.8343,20865.833486301,0
+CIGI.US,D,20151221,000000,43.9642,43.9642,43.1253,43.6576,18028.913283455,0
+CIGI.US,D,20151222,000000,43.7475,44.6622,43.5098,43.9142,22214.697416139,0
+CIGI.US,D,20151223,000000,44.2807,44.2907,43.9042,44.094,73940.174351464,0
+CIGI.US,D,20151224,000000,44.074,44.7221,44.074,44.6422,15675.661438525,0
+CIGI.US,D,20151228,000000,44.1809,44.5553,43.381,43.5777,17939.790128477,0
+CIGI.US,D,20151229,000000,44.1519,44.4095,43.4798,44.0241,23072.883301716,0
+CIGI.US,D,20151230,000000,44.1719,44.5653,43.8343,44.1918,15697.691881329,0
+CIGI.US,D,20151231,000000,43.8353,44.5653,43.8353,44.0241,35851.541511568,0
+CIGI.US,D,20160104,000000,43.4898,44.4195,43.0165,43.2242,15504.424814915,0
+CIGI.US,D,20160105,000000,43.386,43.4698,42.9965,43.2731,37366.635146197,0
+CIGI.US,D,20160106,000000,42.9865,43.0265,41.6214,41.9699,11869.401752321,0
+CIGI.US,D,20160107,000000,41.4636,43.2042,40.9863,41.93,127867.69418339,0
+CIGI.US,D,20160108,000000,41.8012,42.4722,41.0782,41.167,219375.14390319,0
+CIGI.US,D,20160111,000000,41.5235,41.5235,40.0895,40.2473,18588.686807419,0
+CIGI.US,D,20160112,000000,40.7226,41.2949,40.5159,41.0103,126358.60885134,0
+CIGI.US,D,20160113,000000,41.0202,41.1031,38.282,38.6275,61597.118078866,0
+CIGI.US,D,20160114,000000,38.7554,39.3296,37.1256,39.3296,42094.167895097,0
+CIGI.US,D,20160115,000000,38.4108,39.8239,37.9055,39.1818,55575.797507136,0
+CIGI.US,D,20160119,000000,39.8339,39.8339,37.6319,39.1219,44325.250920843,0
+CIGI.US,D,20160120,000000,39.2207,40.1095,37.4422,39.8439,56720.37914916,0
+CIGI.US,D,20160121,000000,41.0782,41.0782,39.6461,39.9527,16718.101936641,0
+CIGI.US,D,20160122,000000,41.0202,41.3548,40.2473,41.226,11732.212176681,0
+CIGI.US,D,20160125,000000,41.2359,41.95,40.1095,40.2573,29871.277674154,0
+CIGI.US,D,20160126,000000,40.0016,42.8267,40.0016,42.4223,37237.456640667,0
+CIGI.US,D,20160127,000000,42.4523,42.4523,41.2949,41.6514,10681.760608455,0
+CIGI.US,D,20160128,000000,42.0678,42.9166,41.94,42.2056,18194.141604482,0
+CIGI.US,D,20160129,000000,42.4323,42.9865,41.7412,42.7568,15961.055811208,0
+CIGI.US,D,20160201,000000,41.7412,45.9894,37.1256,38.4598,118543.80995864,0
+CIGI.US,D,20160202,000000,37.7877,37.9155,35.8005,35.8204,63264.422045593,0
+CIGI.US,D,20160203,000000,36.148,36.8979,33.8162,34.1807,107644.74907344,0
+CIGI.US,D,20160204,000000,34.0519,34.6411,33.8462,34.1108,70268.10008961,0
+CIGI.US,D,20160205,000000,34.5772,34.8618,31.6212,31.9957,156308.99584283,0
+CIGI.US,D,20160208,000000,31.7491,31.7491,30.6526,31.2468,379333.18218131,0
+CIGI.US,D,20160209,000000,30.3959,32.0956,30.3959,31.5613,297619.26567147,0
+CIGI.US,D,20160210,000000,31.9078,32.7487,31.9078,32.6129,74469.906362515,0
+CIGI.US,D,20160211,000000,32.3243,32.6788,31.789,32.513,97043.099166094,0
+CIGI.US,D,20160212,000000,32.6798,32.7087,31.7591,32.4131,57224.075182351,0
+CIGI.US,D,20160216,000000,33.1342,33.1342,32.1156,32.6888,48743.356086729,0
+CIGI.US,D,20160217,000000,33.0153,33.0153,31.6812,32.1156,44003.806732663,0
+CIGI.US,D,20160218,000000,31.9558,32.553,31.828,32.0556,73001.877764784,0
+CIGI.US,D,20160219,000000,31.9758,32.8465,31.7591,32.6698,43213.714943025,0
+CIGI.US,D,20160222,000000,32.7587,33.1741,32.6418,32.8366,56783.466326279,0
+CIGI.US,D,20160223,000000,32.7187,32.8755,32.3143,32.8066,65948.130532577,0
+CIGI.US,D,20160224,000000,32.3043,32.9454,32.3043,32.8855,31724.839020948,0
+CIGI.US,D,20160225,000000,32.9554,33.4188,32.9055,33.243,18565.654980852,0
+CIGI.US,D,20160226,000000,33.223,34.1807,33.0942,34.0719,60283.30258076,0
+CIGI.US,D,20160229,000000,33.8841,34.2606,33.6674,33.963,31744.866696224,0
+CIGI.US,D,20160301,000000,33.943,34.3295,33.8562,34.2706,31407.400367823,0
+CIGI.US,D,20160302,000000,34.0329,35.2882,33.8162,35.2882,45121.351013064,0
+CIGI.US,D,20160303,000000,35.1394,35.9992,35.1394,35.9293,44698.767064741,0
+CIGI.US,D,20160304,000000,35.8704,36.3058,35.2782,35.5838,42740.060422748,0
+CIGI.US,D,20160307,000000,35.388,36.1779,35.388,36.148,47902.193725137,0
+CIGI.US,D,20160308,000000,36.0581,36.2558,35.7515,35.8304,52855.037820892,0
+CIGI.US,D,20160309,000000,35.6726,35.7715,34.6061,35.1394,26657.83717612,0
+CIGI.US,D,20160310,000000,35.0695,35.3681,34.696,35.2582,43684.365312011,0
+CIGI.US,D,20160311,000000,35.4859,35.9692,35.2782,35.7226,36399.298430366,0
+CIGI.US,D,20160314,000000,35.8104,35.9193,35.5748,35.8304,35990.733854736,0
+CIGI.US,D,20160315,000000,35.6427,35.7026,33.6874,33.8362,51353.963558955,0
+CIGI.US,D,20160316,000000,34.1008,34.1907,33.2031,33.7673,29547.830718447,0
+CIGI.US,D,20160317,000000,33.963,34.5282,33.6474,34.2306,22884.623154121,0
+CIGI.US,D,20160318,000000,34.1607,34.696,34.0719,34.2706,22285.795663369,0
+CIGI.US,D,20160321,000000,34.0719,34.5672,34.0329,34.4793,12986.946032722,0
+CIGI.US,D,20160322,000000,34.1707,35.1194,33.934,34.6061,66061.286897886,0
+CIGI.US,D,20160323,000000,34.4294,35.0795,34.3005,34.8038,47633.822876438,0
+CIGI.US,D,20160324,000000,34.6261,35.2293,34.0519,34.8428,46579.365773157,0
+CIGI.US,D,20160328,000000,35.0106,35.0205,34.4693,34.8328,58738.167433217,0
+CIGI.US,D,20160329,000000,34.7649,35.7415,34.7649,35.5348,94753.935882047,0
+CIGI.US,D,20160330,000000,35.7625,36.7691,35.5248,36.2758,38084.627304842,0
+CIGI.US,D,20160331,000000,36.3257,37.6898,36.2369,37.4132,60057.991233905,0
+CIGI.US,D,20160401,000000,37.2834,37.3134,36.5644,36.6033,95379.800734422,0
+CIGI.US,D,20160404,000000,36.7591,36.7591,35.8804,36.2558,30258.813190745,0
+CIGI.US,D,20160405,000000,36.0192,36.9079,35.6037,36.5644,67134.77029268,0
+CIGI.US,D,20160406,000000,36.5045,36.828,36.0381,36.6333,99271.178040549,0
+CIGI.US,D,20160407,000000,36.5045,36.7491,36.2179,36.6623,32331.677581811,0
+CIGI.US,D,20160408,000000,36.9179,37.2415,36.3847,36.9868,66779.279056531,0
+CIGI.US,D,20160411,000000,37.0967,37.7687,36.9818,37.3333,82469.961251513,0
+CIGI.US,D,20160412,000000,37.3733,37.6709,37.2535,37.4332,41407.21863313,0
+CIGI.US,D,20160413,000000,37.582,38.6186,36.4346,38.3909,120566.60516152,0
+CIGI.US,D,20160414,000000,38.4009,39.2107,37.557,38.0543,84326.526749598,0
+CIGI.US,D,20160415,000000,37.9255,38.7154,37.9255,38.5487,104353.20064183,0
+CIGI.US,D,20160418,000000,38.4997,38.9731,38.302,38.4398,70464.371307315,0
+CIGI.US,D,20160419,000000,38.5487,38.7554,38.1442,38.2521,75063.726934448,0
+CIGI.US,D,20160420,000000,38.1242,38.2521,37.7777,38.0843,84886.300273562,0
+CIGI.US,D,20160421,000000,37.9255,37.9844,37.0767,37.4622,73166.104702047,0
+CIGI.US,D,20160422,000000,37.2834,37.8866,37.2634,37.4522,252365.73200158,0
+CIGI.US,D,20160425,000000,37.5121,37.6898,36.3847,36.7891,61034.34040361,0
+CIGI.US,D,20160426,000000,35.8005,40.1494,35.8005,39.2307,56835.538281997,0
+CIGI.US,D,20160427,000000,39.3795,41.4037,38.9042,40.9723,89592.803963422,0
+CIGI.US,D,20160428,000000,40.8625,41.9889,40.8625,41.0881,122098.72232013,0
+CIGI.US,D,20160429,000000,41.167,41.4037,40.8924,40.9324,71048.17804161,0
+CIGI.US,D,20160502,000000,40.8525,42.4812,40.2773,40.8125,54341.091326371,0
+CIGI.US,D,20160503,000000,40.6228,40.6228,39.2796,39.8439,33743.628688769,0
+CIGI.US,D,20160504,000000,39.716,39.716,38.4847,38.8942,59779.606547569,0
+CIGI.US,D,20160505,000000,39.3545,39.3545,38.7154,39.1618,76436.624074618,0
+CIGI.US,D,20160506,000000,38.9631,39.7959,38.6186,39.3695,41665.57564419,0
+CIGI.US,D,20160509,000000,39.5583,39.5583,38.9142,39.013,33840.762913857,0
+CIGI.US,D,20160510,000000,39.1718,39.4294,38.7953,39.1618,17366.998615583,0
+CIGI.US,D,20160511,000000,39.0629,39.2018,38.4897,39.013,33922.876382489,0
+CIGI.US,D,20160512,000000,39.1788,39.4494,38.3619,39.0829,49646.604241676,0
+CIGI.US,D,20160513,000000,38.6865,38.6865,37.9545,38.282,36921.019371306,0
+CIGI.US,D,20160516,000000,38.282,39.1618,36.6133,38.7853,21597.845017638,0
+CIGI.US,D,20160517,000000,38.5986,38.5986,37.6219,38.2321,26701.898061727,0
+CIGI.US,D,20160518,000000,37.8866,38.1242,37.4332,37.7498,19023.287360909,0
+CIGI.US,D,20160519,000000,37.5221,37.7098,36.6423,37.5221,18417.45018381,0
+CIGI.US,D,20160520,000000,37.8956,38.6086,37.4332,38.1832,17947.801198587,0
+CIGI.US,D,20160523,000000,38.312,38.312,37.7777,37.8566,11327.653136106,0
+CIGI.US,D,20160524,000000,38.282,38.9142,38.282,38.6475,37184.383301185,0
+CIGI.US,D,20160525,000000,38.9042,39.4095,38.7753,39.1219,20081.749999245,0
+CIGI.US,D,20160526,000000,39.1518,39.4294,38.9631,39.033,19460.892065689,0
+CIGI.US,D,20160527,000000,39.013,39.6861,38.993,39.4095,14980.701106448,0
+CIGI.US,D,20160531,000000,38.9731,39.1119,38.6765,38.7654,12174.82380028,0
+CIGI.US,D,20160601,000000,38.8153,39.2018,36.4945,39.053,14538.089482848,0
+CIGI.US,D,20160602,000000,38.7254,39.053,38.7254,38.8742,8895.2919738354,0
+CIGI.US,D,20160603,000000,38.3669,39.2407,38.3669,39.043,10111.973246852,0
+CIGI.US,D,20160606,000000,39.0729,39.2307,38.7903,39.043,11618.054427608,0
+CIGI.US,D,20160607,000000,39.2207,39.2207,37.9345,38.312,32310.648522771,0
+CIGI.US,D,20160608,000000,38.1542,38.4298,38.1542,38.2021,8219.3579332704,0
+CIGI.US,D,20160609,000000,37.8267,38.322,37.1256,38.1542,16639.994003065,0
+CIGI.US,D,20160610,000000,37.7098,38.0244,36.9479,37.2485,8266.422970169,0
+CIGI.US,D,20160613,000000,36.838,36.9968,35.6237,35.7026,15744.756918227,0
+CIGI.US,D,20160614,000000,32.6598,35.6826,32.6598,35.1394,14368.855626766,0
+CIGI.US,D,20160615,000000,35.3481,36.3557,35.2093,35.9692,49501.403595925,0
+CIGI.US,D,20160616,000000,35.8704,35.8704,34.9456,35.4569,20008.648984488,0
+CIGI.US,D,20160617,000000,34.9017,35.8204,34.9017,35.7715,9255.7901288034,0
+CIGI.US,D,20160620,000000,36.168,36.7591,35.9493,36.1979,15609.570110114,0
+CIGI.US,D,20160621,000000,36.3557,36.3557,35.8404,36.118,14592.164206094,0
+CIGI.US,D,20160622,000000,36.3157,37.3933,36.138,36.2369,12511.288744917,0
+CIGI.US,D,20160623,000000,36.3557,37.8466,36.3557,37.4032,17625.355626644,0
+CIGI.US,D,20160624,000000,35.9692,36.4845,34.9606,35.1294,25349.028596833,0
+CIGI.US,D,20160627,000000,34.8328,35.0205,32.7087,32.9454,45577.982009357,0
+CIGI.US,D,20160628,000000,33.6484,33.6484,32.6888,33.0842,64596.262451447,0
+CIGI.US,D,20160629,000000,33.6085,34.5302,33.1931,34.4413,32022.249998796,0
+CIGI.US,D,20160630,000000,34.3025,34.3025,33.263,33.7872,65937.115311175,0
+CIGI.US,D,20160701,000000,33.7872,34.1727,33.6784,33.965,26016.951567288,0
+CIGI.US,D,20160705,000000,33.945,33.945,33.213,33.3319,25339.014759195,0
+CIGI.US,D,20160706,000000,33.1641,34.0928,32.5919,33.9251,57281.154056888,0
+CIGI.US,D,20160707,000000,34.0539,34.2526,33.4687,33.9051,29005.080718467,0
+CIGI.US,D,20160708,000000,34.3215,34.7879,34.1927,34.4214,17687.441419999,0
+CIGI.US,D,20160711,000000,34.5692,34.5692,34.2626,34.3814,27447.928965758,0
+CIGI.US,D,20160712,000000,34.689,36.3307,34.5792,36.3008,30907.709869687,0
+CIGI.US,D,20160713,000000,36.3108,36.5994,35.9043,36.3407,18109.023984559,0
+CIGI.US,D,20160714,000000,36.7651,37.2505,36.2418,37.1416,15866.925737411,0
+CIGI.US,D,20160715,000000,37.1416,37.1416,36.6193,36.844,30844.622692568,0
+CIGI.US,D,20160718,000000,37.0028,37.0028,36.1729,36.5494,38408.074260549,0
+CIGI.US,D,20160719,000000,36.2329,36.7751,36.2329,36.5994,15632.601936682,0
+CIGI.US,D,20160720,000000,36.8141,37.4492,36.5694,37.0228,12952.898984753,0
+CIGI.US,D,20160721,000000,36.8939,37.7657,36.884,37.0228,8826.1964941332,0
+CIGI.US,D,20160722,000000,36.854,36.854,36.5095,36.6583,9337.903597435,0
+CIGI.US,D,20160725,000000,36.3807,36.884,36.3807,36.8141,40510.980164529,0
+CIGI.US,D,20160726,000000,37.8047,39.2497,37.8047,39.1209,99062.890217679,0
+CIGI.US,D,20160727,000000,39.1608,40.1504,39.1608,39.6961,32034.266603962,0
+CIGI.US,D,20160728,000000,39.8738,40.0706,39.6461,39.8838,24328.618541521,0
+CIGI.US,D,20160729,000000,39.776,41.0602,39.776,40.8545,25923.822877254,0
+CIGI.US,D,20160801,000000,40.8545,41.7243,40.2553,41.7243,30041.512914,0
+CIGI.US,D,20160802,000000,41.5166,41.7842,40.6947,41.169,50649.990773004,0
+CIGI.US,D,20160803,000000,41.2389,41.9639,40.9044,41.904,16950.422969843,0
+CIGI.US,D,20160804,000000,41.8241,42.8817,41.7842,42.643,35833.516603819,0
+CIGI.US,D,20160805,000000,42.613,42.7219,42.2086,42.5451,13887.190036378,0
+CIGI.US,D,20160808,000000,42.8018,43.0614,42.5931,42.8717,26366.434500854,0
+CIGI.US,D,20160809,000000,42.9616,43.5937,42.8717,43.2492,45787.271215991,0
+CIGI.US,D,20160810,000000,43.1103,43.9612,43.1103,43.3081,19592.073338747,0
+CIGI.US,D,20160811,000000,43.4559,43.4559,42.8018,43.2102,14238.675737472,0
+CIGI.US,D,20160812,000000,43.0814,43.0814,42.623,42.643,15250.07333891,0
+CIGI.US,D,20160815,000000,42.8417,44.0111,42.7818,43.6636,18722.872231769,0
+CIGI.US,D,20160816,000000,43.5737,43.7914,43.4459,43.5058,18555.641143214,0
+CIGI.US,D,20160817,000000,43.328,44.1,42.8916,43.5737,28380.217249856,0
+CIGI.US,D,20160818,000000,43.6636,43.8613,42.7718,43.1103,22790.493080324,0
+CIGI.US,D,20160819,000000,42.7618,42.7618,42.0718,42.633,21162.243080385,0
+CIGI.US,D,20160822,000000,42.3863,42.8417,41.894,42.633,18574.667434726,0
+CIGI.US,D,20160823,000000,42.7319,43.3181,42.2885,43.0814,13098.099630504,0
+CIGI.US,D,20160824,000000,42.9516,43.368,42.673,42.8217,17591.308578675,0
+CIGI.US,D,20160825,000000,42.8717,42.8717,41.5865,42.2985,19305.6775823,0
+CIGI.US,D,20160826,000000,42.5152,42.6779,41.9639,42.4163,8055.1309960072,0
+CIGI.US,D,20160829,000000,42.2785,42.6919,41.7842,41.8541,15904.978320435,0
+CIGI.US,D,20160830,000000,41.7542,42.1417,41.0412,41.9929,13894.199722725,0
+CIGI.US,D,20160831,000000,41.8541,41.914,40.5659,40.7246,34476.64160387,0
+CIGI.US,D,20160901,000000,40.7945,42.8407,40.7945,42.4063,196000.84408857,0
+CIGI.US,D,20160902,000000,42.9216,43.1004,42.623,42.9216,6713.2767525152,0
+CIGI.US,D,20160906,000000,43.1802,43.1802,42.0518,42.4163,19293.660977135,0
+CIGI.US,D,20160907,000000,42.5052,42.5052,41.8241,42.0618,20662.552582249,0
+CIGI.US,D,20160908,000000,41.7842,42.3963,41.5465,42.0318,18160.094556513,0
+CIGI.US,D,20160909,000000,41.7342,41.7342,40.6248,40.7246,119770.5050693,0
+CIGI.US,D,20160912,000000,40.3572,40.8645,39.7859,40.6158,15858.914667301,0
+CIGI.US,D,20160913,000000,40.0905,40.8744,40.0316,40.6348,19478.916973438,0
+CIGI.US,D,20160914,000000,40.6158,40.9933,40.5659,40.7646,7123.8440956732,0
+CIGI.US,D,20160915,000000,40.5858,41.894,40.5858,41.6544,13226.27675227,0
+CIGI.US,D,20160916,000000,41.5465,41.8042,40.6947,41.5964,12473.236161893,0
+CIGI.US,D,20160919,000000,41.5665,41.7842,41.3678,41.7043,17497.178504877,0
+CIGI.US,D,20160920,000000,42.0019,42.0019,41.159,41.2879,8887.280903725,0
+CIGI.US,D,20160921,000000,41.3378,41.3378,40.6947,40.8645,20796.738006598,0
+CIGI.US,D,20160922,000000,41.219,42.1317,41.219,42.1217,9683.380995946,0
+CIGI.US,D,20160923,000000,40.7846,42.0019,40.7846,41.189,7611.5179886438,0
+CIGI.US,D,20160926,000000,41.3678,41.5865,40.9344,41.2579,8563.8339480176,0
+CIGI.US,D,20160927,000000,40.9643,40.9643,39.7959,40.6248,15358.222785401,0
+CIGI.US,D,20160928,000000,40.8045,41.4766,40.6747,41.4766,21065.108855297,0
+CIGI.US,D,20160929,000000,41.5765,41.8641,40.9244,41.4367,23739.804888407,0
+CIGI.US,D,20160930,000000,41.7742,41.7742,41.0602,41.5265,36571.53643774,0
+CIGI.US,D,20161003,000000,41.4267,42.1317,41.4267,41.6344,57680.706178644,0
+CIGI.US,D,20161004,000000,41.5365,42.0418,41.1541,41.924,28594.513375309,0
+CIGI.US,D,20161005,000000,42.3085,42.4852,41.6693,41.7742,43007.429887682,0
+CIGI.US,D,20161006,000000,41.6154,41.7043,41.0512,41.6344,28659.603319956,0
+CIGI.US,D,20161007,000000,41.5865,41.944,41.219,41.4267,59302.947876,0
+CIGI.US,D,20161010,000000,40.9094,41.7043,40.8545,40.8844,28820.826105928,0
+CIGI.US,D,20161011,000000,40.9543,41.6643,40.7446,41.4267,31638.720017261,0
+CIGI.US,D,20161012,000000,42.9616,42.9616,40.2883,40.6747,33343.075183249,0
+CIGI.US,D,20161013,000000,40.3871,40.9933,40.0026,40.7546,34338.450644466,0
+CIGI.US,D,20161014,000000,40.6048,41.1391,40.4071,40.447,21069.114390352,0
+CIGI.US,D,20161017,000000,40.2783,41.169,40.2283,41.0702,16483.778135912,0
+CIGI.US,D,20161018,000000,41.5665,41.6643,41.0702,41.3178,20894.873615451,0
+CIGI.US,D,20161019,000000,40.9743,41.6154,40.9244,41.1191,10464.46033171,0
+CIGI.US,D,20161020,000000,40.9244,41.2679,40.1794,40.5759,16439.717250305,0
+CIGI.US,D,20161021,000000,40.4271,41.219,40.2783,41.0222,30711.438651982,0
+CIGI.US,D,20161024,000000,40.9743,41.0702,40.3272,40.8744,12625.44649399,0
+CIGI.US,D,20161025,000000,40.9743,40.9743,40.2283,40.2783,15809.846862874,0
+CIGI.US,D,20161026,000000,40.0316,40.1305,39.4884,39.8838,14234.670202417,0
+CIGI.US,D,20161027,000000,40.2283,40.2283,39.042,39.2896,18870.075645047,0
+CIGI.US,D,20161028,000000,35.7755,37.2115,34.1428,35.3321,101023.5996272,0
+CIGI.US,D,20161031,000000,35.2322,36.0731,33.995,34.4413,39828.036437617,0
+CIGI.US,D,20161101,000000,34.689,35.8744,34.1927,35.382,47559.720477917,0
+CIGI.US,D,20161102,000000,35.5288,35.5788,35.2822,35.431,98028.460789673,0
+CIGI.US,D,20161103,000000,35.3321,35.5878,35.3321,35.5288,33471.252305015,0
+CIGI.US,D,20161104,000000,35.1324,35.9243,35.1324,35.6766,27218.612083848,0
+CIGI.US,D,20161107,000000,35.6277,36.5195,35.431,35.5288,19516.969556462,0
+CIGI.US,D,20161108,000000,35.5288,35.9243,35.5288,35.6766,17105.637453232,0
+CIGI.US,D,20161109,000000,35.431,35.5878,35.0335,35.5288,18221.178966105,0
+CIGI.US,D,20161110,000000,35.5788,35.5788,35.0825,35.0825,26598.755534056,0
+CIGI.US,D,20161111,000000,35.0335,35.2322,34.8358,35.0335,18846.042434716,0
+CIGI.US,D,20161114,000000,34.8358,35.2322,34.5891,35.0825,23396.330257423,0
+CIGI.US,D,20161115,000000,35.1823,35.4799,34.8358,35.0825,22451.023984396,0
+CIGI.US,D,20161116,000000,34.7389,34.8468,33.8951,33.8951,20732.649445715,0
+CIGI.US,D,20161117,000000,33.8951,34.7389,33.8951,34.4903,45421.766142204,0
+CIGI.US,D,20161118,000000,34.1428,34.6391,34.0439,34.0928,20783.720017669,0
+CIGI.US,D,20161121,000000,34.2925,34.4903,33.8472,34.2925,15050.797969914,0
+CIGI.US,D,20161122,000000,34.0439,35.1324,34.0439,34.9836,17574.28505469,0
+CIGI.US,D,20161123,000000,34.5392,35.9243,34.5392,35.382,15562.505073216,0
+CIGI.US,D,20161125,000000,34.689,35.4799,34.689,35.4799,6733.3044277912,0
+CIGI.US,D,20161128,000000,35.382,35.9742,35.382,35.9243,34489.6595928,0
+CIGI.US,D,20161129,000000,35.8244,35.8244,34.8358,34.8847,35064.453873221,0
+CIGI.US,D,20161130,000000,35.382,35.8244,34.8358,35.0825,27862.501843971,0
+CIGI.US,D,20161201,000000,34.9347,35.9742,34.6391,35.9742,26431.524445501,0
+CIGI.US,D,20161202,000000,35.6277,36.2229,35.4799,35.7256,18662.789205941,0
+CIGI.US,D,20161205,000000,35.382,35.6766,34.689,35.0825,36314.180810443,0
+CIGI.US,D,20161206,000000,35.1823,35.4799,34.9886,35.2822,23900.026290615,0
+CIGI.US,D,20161207,000000,35.382,35.6277,35.2622,35.5288,81468.577487713,0
+CIGI.US,D,20161208,000000,35.3321,36.5195,35.3321,36.4196,25012.563652196,0
+CIGI.US,D,20161209,000000,36.0731,37.4102,36.0731,37.2604,21506.719095133,0
+CIGI.US,D,20161212,000000,37.609,38.0523,37.3104,37.8536,32533.957102098,0
+CIGI.US,D,20161213,000000,38.3499,38.3499,37.5091,37.609,35725.367157329,0
+CIGI.US,D,20161214,000000,37.609,37.9525,36.9629,36.9629,20445.252305505,0
+CIGI.US,D,20161215,000000,37.0627,37.609,36.7162,36.9629,15314.161899793,0
+CIGI.US,D,20161216,000000,37.0627,37.1116,36.4196,37.1116,25709.526751801,0
+CIGI.US,D,20161219,000000,36.6683,37.3104,36.6683,37.0627,35150.572876908,0
+CIGI.US,D,20161220,000000,36.9629,37.6589,36.9629,37.2604,24979.517987991,0
+CIGI.US,D,20161221,000000,37.3603,37.5091,37.0128,37.0627,13296.373615736,0
+CIGI.US,D,20161222,000000,36.7651,36.9629,36.0731,36.2708,22985.762914265,0
+CIGI.US,D,20161223,000000,36.3707,36.3707,35.6966,35.9742,19340.726014033,0
+CIGI.US,D,20161227,000000,36.2229,36.5694,35.6766,35.8744,20588.450183728,0
+CIGI.US,D,20161228,000000,35.6277,35.7256,35.3311,35.5288,58742.172968272,0
+CIGI.US,D,20161229,000000,35.8244,35.8993,35.5288,35.7755,24724.165128222,0
+CIGI.US,D,20161230,000000,36.5704,36.6203,35.7256,36.4206,23636.662360735,0
+CIGI.US,D,20170103,000000,36.3956,36.5704,35.8244,36.2229,28446.308578267,0
+CIGI.US,D,20170104,000000,36.2718,37.3124,36.2718,36.6693,33888.82933452,0
+CIGI.US,D,20170105,000000,36.5205,37.0647,36.4705,36.9648,44605.638374707,0
+CIGI.US,D,20170106,000000,37.3623,37.3623,36.1729,36.4705,67681.525827714,0
+CIGI.US,D,20170109,000000,36.4705,36.7661,36.0232,36.6203,15298.139759573,0
+CIGI.US,D,20170110,000000,36.7172,36.7661,36.3717,36.4705,15474.383302001,0
+CIGI.US,D,20170111,000000,36.4206,36.5205,35.8744,36.4705,32064.308116876,0
+CIGI.US,D,20170112,000000,36.5704,37.2135,36.5704,36.9648,33190.864851151,0
+CIGI.US,D,20170113,000000,37.1136,37.1136,36.6693,36.6693,10448.438191489,0
+CIGI.US,D,20170117,000000,36.6693,36.8151,36.2718,36.6693,25192.81272968,0
+CIGI.US,D,20170118,000000,36.5205,36.5704,35.2312,35.2312,20930.923430948,0
+CIGI.US,D,20170119,000000,35.1314,35.1314,34.3894,34.7859,114252.88053076,0
+CIGI.US,D,20170120,000000,34.687,36.2229,34.687,35.9243,43022.450644139,0
+CIGI.US,D,20170123,000000,35.6277,36.3717,35.6277,36.3717,40987.638836098,0
+CIGI.US,D,20170124,000000,36.2229,36.86,36.2229,36.6693,22291.803965952,0
+CIGI.US,D,20170125,000000,36.4206,37.0148,36.4206,37.0148,13573.756918309,0
+CIGI.US,D,20170126,000000,36.7661,36.8151,36.5704,36.6203,9649.3339479768,0
+CIGI.US,D,20170127,000000,36.6693,36.7172,36.123,36.6203,22035.449722419,0
+CIGI.US,D,20170130,000000,36.1729,36.6203,35.9243,36.3217,16918.378689401,0
+CIGI.US,D,20170131,000000,36.3717,36.5704,35.7755,36.3217,21991.388836812,0
+CIGI.US,D,20170201,000000,36.5704,37.0647,36.2229,37.0148,29515.786438005,0
+CIGI.US,D,20170202,000000,37.1136,37.3124,36.4206,36.5704,16147.313191275,0
+CIGI.US,D,20170203,000000,36.6203,36.9648,36.1729,36.3717,22145.601936437,0
+CIGI.US,D,20170206,000000,36.2229,36.2968,35.9243,35.9243,17628.359777935,0
+CIGI.US,D,20170207,000000,35.8244,36.0232,35.5288,36.0232,38846.680349093,0
+CIGI.US,D,20170208,000000,36.0232,37.3623,35.9243,37.3124,41305.077489222,0
+CIGI.US,D,20170209,000000,38.0054,38.3529,37.8566,38.1053,18602.706180113,0
+CIGI.US,D,20170210,000000,38.7983,39.8399,38.7983,39.0959,16523.833486464,0
+CIGI.US,D,20170213,000000,39.0959,39.0959,38.7484,38.8482,10262.180811422,0
+CIGI.US,D,20170214,000000,39.0959,39.0959,38.4029,38.6505,25354.035515652,0
+CIGI.US,D,20170215,000000,41.1261,42.2176,40.8814,41.6723,55386.535975778,0
+CIGI.US,D,20170216,000000,42.0708,44.9927,42.0708,44.6432,102105.0940921,0
+CIGI.US,D,20170217,000000,44.5953,45.9834,44.2008,45.8336,81022.961712822,0
+CIGI.US,D,20170221,000000,45.8336,46.6774,45.0427,45.6858,63799.160975462,0
+CIGI.US,D,20170222,000000,45.6858,46.4317,45.5869,46.3319,69558.119001076,0
+CIGI.US,D,20170223,000000,46.8761,49.106,46.5785,47.8168,106758.52444248,0
+CIGI.US,D,20170224,000000,47.9157,48.9083,47.1268,48.5119,85887.684037362,0
+CIGI.US,D,20170227,000000,48.6117,49.3158,48.2183,48.6117,74028.296122679,0
+CIGI.US,D,20170228,000000,49.0561,50.7907,48.3131,49.9978,123930.25322412,0
+CIGI.US,D,20170301,000000,50.0467,52.2257,49.898,50.2964,106644.36669341,0
+CIGI.US,D,20170302,000000,50.0467,50.592,49.5504,50.1466,52715.845477723,0
+CIGI.US,D,20170303,000000,50.5421,50.5421,48.7605,49.155,55195.271676892,0
+CIGI.US,D,20170306,000000,49.155,49.9978,47.3714,48.0146,104977.06272668,0
+CIGI.US,D,20170307,000000,48.3131,49.106,47.4214,48.6117,53702.208485066,0
+CIGI.US,D,20170308,000000,48.3631,48.6617,47.7669,48.1144,46029.606086831,0
+CIGI.US,D,20170309,000000,48.2133,48.5868,47.0239,47.5192,53745.26798691,0
+CIGI.US,D,20170310,000000,47.5692,48.9083,47.5692,48.5119,40938.571031672,0
+CIGI.US,D,20170313,000000,48.6117,49.1011,48.1634,48.4619,52804.968632702,0
+CIGI.US,D,20170314,000000,48.5618,48.9563,47.9646,48.2133,61992.664665567,0
+CIGI.US,D,20170315,000000,48.1634,49.0062,47.9646,48.7605,81337.396214655,0
+CIGI.US,D,20170316,000000,48.3631,48.9563,48.1634,48.3631,54603.453872486,0
+CIGI.US,D,20170317,000000,48.6117,48.8584,47.0239,47.2227,79501.85977561,0
+CIGI.US,D,20170320,000000,47.1238,48.3631,46.8262,48.2632,61512.000458943,0
+CIGI.US,D,20170321,000000,48.2632,48.5618,47.0239,47.3225,44726.805810127,0
+CIGI.US,D,20170322,000000,47.4703,47.4703,46.0323,47.0739,69228.663742785,0
+CIGI.US,D,20170323,000000,47.1737,47.5692,47.1737,47.4703,24735.180349624,0
+CIGI.US,D,20170324,000000,47.3714,47.668,47.0269,47.2227,45923.459407868,0
+CIGI.US,D,20170327,000000,46.7273,47.3225,46.282,46.6774,41832.806732745,0
+CIGI.US,D,20170328,000000,46.282,46.6774,46.282,46.5785,52349.339020173,0
+CIGI.US,D,20170329,000000,46.232,46.7273,46.1821,46.5785,16514.82103259,0
+CIGI.US,D,20170330,000000,46.3818,46.9251,45.9334,46.4317,29140.26752658,0
+CIGI.US,D,20170331,000000,46.4817,47.0739,46.4817,46.7763,37915.393448759,0
+CIGI.US,D,20170403,000000,46.4817,47.2726,46.1322,47.1737,65985.181731837,0
+CIGI.US,D,20170404,000000,47.2227,47.2227,46.7273,47.0239,30927.737544963,0
+CIGI.US,D,20170405,000000,47.1238,47.9646,47.1238,47.4703,37246.469094541,0
+CIGI.US,D,20170406,000000,47.4703,47.5692,46.9251,47.2726,20725.639759369,0
+CIGI.US,D,20170407,000000,47.1238,47.5192,46.9251,47.0739,20585.446032437,0
+CIGI.US,D,20170410,000000,47.0239,47.7669,47.0239,47.7669,25510.251382805,0
+CIGI.US,D,20170411,000000,47.6191,48.1144,47.3225,47.7669,30145.656825435,0
+CIGI.US,D,20170412,000000,47.9157,48.1634,47.5192,47.8168,23507.483855205,0
+CIGI.US,D,20170413,000000,47.8168,48.0146,46.9251,47.0739,20178.884224334,0
+CIGI.US,D,20170417,000000,47.0239,47.9157,47.0239,47.8168,19754.297508483,0
+CIGI.US,D,20170418,000000,47.8168,48.1634,47.4703,48.0146,19645.146678228,0
+CIGI.US,D,20170419,000000,47.9646,48.9563,47.8168,48.9083,20298.048892226,0
+CIGI.US,D,20170420,000000,49.0561,49.3517,48.8085,49.2039,45210.474168042,0
+CIGI.US,D,20170421,000000,49.106,49.4016,48.8584,49.2039,20200.914667137,0
+CIGI.US,D,20170424,000000,49.4016,49.4506,48.9563,48.9563,22597.226013911,0
+CIGI.US,D,20170425,000000,49.0062,49.0561,47.9646,48.2133,31026.874537579,0
+CIGI.US,D,20170426,000000,48.0645,48.7116,47.9646,48.4619,32761.271216481,0
+CIGI.US,D,20170427,000000,48.413,48.9083,47.8658,48.5119,37424.715404497,0
+CIGI.US,D,20170501,000000,48.413,50.0467,48.413,49.849,49324.158669733,0
+CIGI.US,D,20170502,000000,51.5337,54.5555,51.5337,53.0216,119724.44141616,0
+CIGI.US,D,20170503,000000,54.0123,54.0123,51.3859,51.3859,109136.81088151,0
+CIGI.US,D,20170504,000000,51.1362,51.7324,50.592,51.5337,123149.17388836,0
+CIGI.US,D,20170505,000000,51.5836,52.0779,51.1862,51.9301,25419.125460299,0
+CIGI.US,D,20170508,000000,52.0779,52.2257,51.4278,52.1269,31641.724168552,0
+CIGI.US,D,20170509,000000,52.0779,52.4245,51.2361,51.5836,18709.854242839,0
+CIGI.US,D,20170510,000000,51.5836,51.8802,51.1862,51.4348,38457.142064975,0
+CIGI.US,D,20170511,000000,51.343,51.5337,50.7907,51.2361,39787.981087065,0
+CIGI.US,D,20170512,000000,51.0374,51.4348,50.7408,50.8906,24801.271678035,0
+CIGI.US,D,20170515,000000,51.2361,51.5337,51.0374,51.336,27481.976013727,0
+CIGI.US,D,20170516,000000,51.4348,52.2916,51.336,51.6835,32492.900367782,0
+CIGI.US,D,20170517,000000,51.7823,51.8323,50.8906,51.0863,35783.447415629,0
+CIGI.US,D,20170518,000000,50.8906,51.2361,50.592,50.7907,33945.908209056,0
+CIGI.US,D,20170519,000000,50.6919,51.3859,50.6919,51.2361,28603.525829183,0
+CIGI.US,D,20170522,000000,51.7324,51.7324,51.1362,51.336,17664.409593432,0
+CIGI.US,D,20170523,000000,51.6336,51.8323,51.1362,51.4348,32980.574260753,0
+CIGI.US,D,20170524,000000,51.7823,52.5243,51.3859,52.5243,19123.425737289,0
+CIGI.US,D,20170525,000000,52.4744,53.5139,52.4744,52.8728,21772.08579254,0
+CIGI.US,D,20170526,000000,52.8209,53.0216,52.3256,52.5742,26106.074722266,0
+CIGI.US,D,20170530,000000,52.4744,52.6741,52.029,52.2757,51470.124075556,0
+CIGI.US,D,20170531,000000,51.9301,53.2683,51.5337,53.1205,40320.717249407,0
+CIGI.US,D,20170601,000000,53.1055,53.8125,53.1055,53.6138,27165.538744366,0
+CIGI.US,D,20170602,000000,53.8625,54.6554,53.8125,54.4566,25920.818725963,0
+CIGI.US,D,20170605,000000,54.3079,54.6054,54.21,54.4067,14169.58025777,0
+CIGI.US,D,20170606,000000,54.3079,54.8541,54.3079,54.5066,20578.43634609,0
+CIGI.US,D,20170607,000000,54.4067,54.903,54.3079,54.6054,25715.535054384,0
+CIGI.US,D,20170608,000000,54.1111,54.4566,53.6138,54.0123,23218.083947467,0
+CIGI.US,D,20170609,000000,53.7137,53.8125,52.723,53.2683,21812.141143092,0
+CIGI.US,D,20170612,000000,53.1694,53.2683,52.5243,53.1694,22023.433117253,0
+CIGI.US,D,20170613,000000,53.3172,53.3172,52.6741,52.773,56437.988927768,0
+CIGI.US,D,20170614,000000,52.773,53.0716,52.1269,52.4744,39330.348707009,0
+CIGI.US,D,20170615,000000,52.4744,52.5243,51.8323,52.2257,25875.756456592,0
+CIGI.US,D,20170616,000000,52.1758,52.1758,51.5836,52.0779,51490.151750832,0
+CIGI.US,D,20170619,000000,52.1758,53.1694,52.1478,53.0216,58517.863005181,0
+CIGI.US,D,20170620,000000,52.773,53.2194,52.6292,53.0216,24759.213559955,0
+CIGI.US,D,20170621,000000,52.9218,53.465,52.9218,53.0716,20379.160977094,0
+CIGI.US,D,20170622,000000,53.3662,53.5139,52.9218,53.0716,42095.169278861,0
+CIGI.US,D,20170623,000000,53.3172,53.6138,53.1205,53.2683,23195.052120899,0
+CIGI.US,D,20170626,000000,53.6138,54.1611,53.3662,53.5639,17268.863006731,0
+CIGI.US,D,20170627,000000,54.2839,54.2839,53.3172,53.7636,24752.203873608,0
+CIGI.US,D,20170628,000000,54.0622,56.391,54.0622,56.391,43329.875459626,0
+CIGI.US,D,20170629,000000,56.391,56.391,55.0029,55.2026,37172.36669602,0
+CIGI.US,D,20170630,000000,55.3005,56.2452,54.8551,55.9975,26641.815035899,0
+CIGI.US,D,20170703,000000,56.1463,56.342,55.648,55.8977,7939.9718631702,0
+CIGI.US,D,20170705,000000,55.4982,55.4982,54.5066,55.0029,44667.724168063,0
+CIGI.US,D,20170706,000000,54.8551,55.6979,54.5565,55.1028,27631.182194533,0
+CIGI.US,D,20170707,000000,54.7562,55.6979,54.7562,55.6979,128541.62545642,0
+CIGI.US,D,20170710,000000,55.5481,55.9975,55.2525,55.648,182514.20755772,0
+CIGI.US,D,20170711,000000,55.648,56.4409,55.3005,56.1962,27990.678965738,0
+CIGI.US,D,20170712,000000,56.4888,58.2274,56.4888,57.6332,35847.535976512,0
+CIGI.US,D,20170713,000000,57.6812,58.1276,57.4355,57.7301,30158.674814365,0
+CIGI.US,D,20170714,000000,58.0786,60.2606,58.0786,59.6664,48312.761068295,0
+CIGI.US,D,20170717,000000,58.8715,59.4178,54.186,54.8551,200252.71954967,0
+CIGI.US,D,20170718,000000,54.8052,55.4982,54.0622,54.4077,47956.268448382,0
+CIGI.US,D,20170719,000000,54.4576,54.6064,52.8718,53.4151,50830.239850488,0
+CIGI.US,D,20170720,000000,53.2683,54.1111,52.772,53.7137,33264.967249672,0
+CIGI.US,D,20170721,000000,53.8125,54.0622,53.3012,54.0622,37200.405441406,0
+CIGI.US,D,20170724,000000,53.9623,54.4576,53.6637,54.3088,17904.741696744,0
+CIGI.US,D,20170725,000000,54.21,55.2525,54.1611,54.904,55121.169278371,0
+CIGI.US,D,20170726,000000,54.8551,55.4982,54.4077,55.2026,23661.69695483,0
+CIGI.US,D,20170727,000000,55.2525,55.3983,54.0123,54.0622,30672.384685194,0
+CIGI.US,D,20170728,000000,54.0123,54.1611,53.6138,53.9124,25372.060423401,0
+CIGI.US,D,20170731,000000,54.3088,54.3088,52.3735,53.4151,38571.299814048,0
+CIGI.US,D,20170801,000000,54.3088,56.4888,54.0123,54.904,55306.425274674,0
+CIGI.US,D,20170802,000000,55.4982,56.4409,54.8551,55.2026,82818.442801315,0
+CIGI.US,D,20170803,000000,55.3005,55.3005,52.2747,52.5733,44384.332562907,0
+CIGI.US,D,20170804,000000,52.6232,52.6481,51.5816,51.6316,58347.627765335,0
+CIGI.US,D,20170807,000000,51.8303,54.0123,51.284,52.0759,35455.994924867,0
+CIGI.US,D,20170808,000000,52.1249,52.1249,50.9355,51.1342,37402.684961694,0
+CIGI.US,D,20170809,000000,51.0843,51.0843,49.5964,49.7961,42178.284131256,0
+CIGI.US,D,20170810,000000,49.7462,50.0937,48.5568,48.7555,24109.315497249,0
+CIGI.US,D,20170811,000000,48.8035,49.3477,48.8035,48.8534,24031.207563672,0
+CIGI.US,D,20170814,000000,50.3423,51.8303,49.4466,50.6389,65943.123613758,0
+CIGI.US,D,20170815,000000,50.6389,50.6389,49.3477,50.1935,35723.364389801,0
+CIGI.US,D,20170816,000000,50.3423,50.3913,49.845,49.9439,28425.279519227,0
+CIGI.US,D,20170817,000000,49.894,49.9938,49.1021,49.151,33736.619002422,0
+CIGI.US,D,20170818,000000,49.1021,49.3477,48.6567,48.8035,64133.623152571,0
+CIGI.US,D,20170821,000000,48.7555,49.0022,48.4569,48.8035,14068.440497626,0
+CIGI.US,D,20170822,000000,49.0022,49.6463,48.8035,49.3477,24910.422508289,0
+CIGI.US,D,20170823,000000,49.2498,49.5964,48.9523,49.0521,16413.681272446,0
+CIGI.US,D,20170824,000000,49.2998,49.5964,48.9033,49.0521,14453.973246689,0
+CIGI.US,D,20170825,000000,49.4965,49.4965,48.8035,48.8534,38064.599629566,0
+CIGI.US,D,20170828,000000,48.9622,49.3477,48.6067,49.1999,28546.446954647,0
+CIGI.US,D,20170829,000000,48.9523,50.0438,48.9523,49.845,23988.148061829,0
+CIGI.US,D,20170830,000000,49.5964,50.9844,49.4466,50.7877,24852.342249988,0
+CIGI.US,D,20170831,000000,50.9355,51.6815,50.8377,51.5816,28956.012914041,0
+CIGI.US,D,20170901,000000,51.5816,51.9281,51.0843,51.4818,44339.270293536,0
+CIGI.US,D,20170905,000000,51.3839,51.8053,50.7877,51.334,125175.97462629,0
+CIGI.US,D,20170906,000000,51.4328,51.5816,50.7378,50.8876,145589.18265135,0
+CIGI.US,D,20170907,000000,50.8876,51.4328,50.6889,50.8876,44579.602396848,0
+CIGI.US,D,20170908,000000,50.4402,50.6889,50.1836,50.3913,152319.48292785,0
+CIGI.US,D,20170911,000000,50.8377,51.1342,50.3913,50.7877,71647.005532362,0
+CIGI.US,D,20170912,000000,50.589,50.9844,50.2435,50.5391,58505.846400015,0
+CIGI.US,D,20170913,000000,50.3423,50.4402,49.4965,49.845,40743.301197731,0
+CIGI.US,D,20170914,000000,49.2998,49.5964,49.1999,49.1999,34384.514297601,0
+CIGI.US,D,20170915,000000,48.7066,49.3477,48.7066,49.1021,32221.525367793,0
+CIGI.US,D,20170918,000000,49.151,49.3976,47.8108,47.8608,31175.079334622,0
+CIGI.US,D,20170919,000000,48.0595,48.0595,47.2666,47.5133,42841.200182892,0
+CIGI.US,D,20170920,000000,47.5632,48.1094,47.4643,47.662,88323.049350924,0
+CIGI.US,D,20170921,000000,47.711,47.9107,47.2666,47.7609,29314.508301481,0
+CIGI.US,D,20170922,000000,47.711,48.6567,47.711,48.6567,45781.262913408,0
+CIGI.US,D,20170925,000000,48.6067,49.9439,48.6067,49.0521,83933.984314188,0
+CIGI.US,D,20170926,000000,49.2998,49.2998,48.8035,49.2498,66813.3261045,0
+CIGI.US,D,20170927,000000,49.2998,49.3477,48.7555,48.7555,29024.107009979,0
+CIGI.US,D,20170928,000000,48.7066,49.4466,48.6567,49.2498,118051.12914685,0
+CIGI.US,D,20170929,000000,49.4466,49.5964,49.0022,49.2998,64516.151750343,0
+CIGI.US,D,20171002,000000,49.2998,49.5964,48.8933,49.2998,37045.190958017,0
+CIGI.US,D,20171003,000000,49.4835,50.1935,49.2998,49.894,32490.897600255,0
+CIGI.US,D,20171004,000000,50.0438,50.2934,49.7961,50.1436,28618.54658564,0
+CIGI.US,D,20171005,000000,49.9938,50.589,49.7462,50.4402,17712.476014094,0
+CIGI.US,D,20171006,000000,50.4402,50.7378,50.0438,50.7378,25058.627305331,0
+CIGI.US,D,20171009,000000,51.1342,51.3839,50.9355,50.9355,11234.524446072,0
+CIGI.US,D,20171010,000000,50.9844,53.3662,50.9844,52.8718,53855.420200928,0
+CIGI.US,D,20171011,000000,52.772,54.1111,52.772,54.0622,30595.278135381,0
+CIGI.US,D,20171012,000000,53.9623,54.4576,53.6637,54.0622,40015.295201448,0
+CIGI.US,D,20171013,000000,54.21,54.21,53.8125,54.21,39373.408208852,0
+CIGI.US,D,20171016,000000,53.9124,53.9623,53.7137,53.8625,13790.05581129,0
+CIGI.US,D,20171017,000000,53.9124,54.4576,53.7636,54.1611,15971.069648846,0
+CIGI.US,D,20171018,000000,54.21,54.5565,54.0123,54.4077,13596.788744876,0
+CIGI.US,D,20171019,000000,54.3578,54.4077,53.9124,54.0123,18273.250921822,0
+CIGI.US,D,20171020,000000,54.1111,54.1111,53.3172,53.9124,49106.858392988,0
+CIGI.US,D,20171023,000000,53.8625,54.0622,53.6138,53.9623,40423.859777078,0
+CIGI.US,D,20171024,000000,53.8125,54.1061,53.5139,53.6637,61222.600551204,0
+CIGI.US,D,20171025,000000,53.7137,54.6564,53.7137,54.5565,22414.974168899,0
+CIGI.US,D,20171026,000000,54.6064,54.6064,53.7636,54.1611,64054.513835231,0
+CIGI.US,D,20171027,000000,51.8782,54.2839,51.8782,54.0622,23058.863929023,0
+CIGI.US,D,20171030,000000,54.21,54.7562,53.9623,54.2599,33810.721400943,0
+CIGI.US,D,20171031,000000,55.1028,58.6239,55.1028,58.1276,40392.816880401,0
+CIGI.US,D,20171101,000000,58.7227,60.012,58.2764,59.5676,46187.824721511,0
+CIGI.US,D,20171102,000000,58.9714,59.4677,58.3752,58.6728,44308.227396859,0
+CIGI.US,D,20171103,000000,59.1691,59.268,58.5739,58.7227,16904.359316708,0
+CIGI.US,D,20171106,000000,58.9215,59.8642,58.8226,59.5176,20552.400368231,0
+CIGI.US,D,20171107,000000,59.3678,59.8642,58.8715,58.8715,25521.266604207,0
+CIGI.US,D,20171108,000000,58.8226,59.4178,58.5739,58.8226,17990.860700431,0
+CIGI.US,D,20171109,000000,58.4751,59.0213,58.3752,58.9714,44977.151751077,0
+CIGI.US,D,20171110,000000,59.0643,59.1691,58.4751,58.9714,11373.71678924,0
+CIGI.US,D,20171113,000000,58.6788,58.9215,58.2274,58.6239,18770.938652431,0
+CIGI.US,D,20171114,000000,58.6728,58.8226,58.2274,58.525,18490.551198567,0
+CIGI.US,D,20171115,000000,58.525,58.6978,58.0786,58.6239,25897.786899396,0
+CIGI.US,D,20171116,000000,58.7727,60.4593,58.7727,59.963,23053.857010204,0
+CIGI.US,D,20171117,000000,59.9131,60.3105,59.7154,60.2606,29738.093633569,0
+CIGI.US,D,20171120,000000,60.6081,61.2512,60.6081,60.8059,13271.339021641,0
+CIGI.US,D,20171121,000000,61.2013,61.5009,61.0046,61.451,35336.830256974,0
+CIGI.US,D,20171122,000000,61.5009,61.5009,60.9547,61.2512,12854.763375901,0
+CIGI.US,D,20171124,000000,61.3012,61.5009,61.1534,61.5009,29372.588559782,0
+CIGI.US,D,20171127,000000,61.5009,61.5009,60.9547,60.9547,27314.744925173,0
+CIGI.US,D,20171128,000000,61.0545,61.7496,60.6081,61.7496,61078.401289217,0
+CIGI.US,D,20171129,000000,61.6996,61.6996,59.9131,60.0619,70842.894370031,0
+CIGI.US,D,20171130,000000,60.0619,60.7569,59.8142,60.6081,44326.252304607,0
+CIGI.US,D,20171201,000000,60.5592,61.1044,59.8142,60.0619,33576.397600214,0
+CIGI.US,D,20171204,000000,60.0619,60.3105,59.0213,59.3678,47450.569647663,0
+CIGI.US,D,20171205,000000,59.5176,59.6165,58.8715,59.0213,28151.901751709,0
+CIGI.US,D,20171206,000000,58.8226,59.4178,58.6728,58.8226,20307.0613461,0
+CIGI.US,D,20171207,000000,59.0703,59.8142,58.8715,59.1202,34787.070570648,0
+CIGI.US,D,20171208,000000,59.0213,59.2181,58.4751,58.9714,37440.737544718,0
+CIGI.US,D,20171211,000000,58.8715,59.4178,58.5739,58.7227,23065.873615369,0
+CIGI.US,D,20171212,000000,58.7727,59.0703,58.7727,58.8715,19524.980626572,0
+CIGI.US,D,20171213,000000,58.9215,59.6165,58.8715,59.0703,26767.989390138,0
+CIGI.US,D,20171214,000000,59.268,59.268,58.2764,58.3263,23635.660976971,0
+CIGI.US,D,20171215,000000,58.5739,58.8226,57.3357,57.4845,42084.154057459,0
+CIGI.US,D,20171218,000000,57.83,59.7154,57.6332,58.9714,28629.561807042,0
+CIGI.US,D,20171219,000000,59.1691,59.8142,58.6728,59.5176,18402.429427353,0
+CIGI.US,D,20171220,000000,59.4178,59.9221,58.525,58.7227,21449.640220596,0
+CIGI.US,D,20171221,000000,59.1202,59.1202,57.7301,57.8799,41555.423430172,0
+CIGI.US,D,20171222,000000,57.83,58.9215,46.225,58.6239,54407.182654782,0
+CIGI.US,D,20171226,000000,58.1775,59.9131,58.1775,59.268,11403.758302154,0
+CIGI.US,D,20171227,000000,59.3678,60.1867,59.0213,59.4178,14841.50876328,0
+CIGI.US,D,20171228,000000,59.4178,60.1627,59.1941,59.9131,9292.841328064,0
+CIGI.US,D,20171229,000000,59.4677,60.1128,58.9714,59.9131,25785.63191785,0
+CIGI.US,D,20180102,000000,59.8642,60.9057,59.5176,60.6581,20949.94972246,0
+CIGI.US,D,20180103,000000,60.708,60.8558,59.7154,60.4114,29195.343633589,0
+CIGI.US,D,20180104,000000,60.4603,61.1054,59.4677,59.7643,17310.921124811,0
+CIGI.US,D,20180105,000000,60.3615,60.7579,60.0629,60.4603,30266.824260855,0
+CIGI.US,D,20180108,000000,60.5103,61.1054,60.3864,60.9057,21403.576567461,0
+CIGI.US,D,20180109,000000,60.8558,62.5954,60.8558,61.5029,43737.438651493,0
+CIGI.US,D,20180110,000000,61.3032,61.3531,59.8142,60.3115,37375.647600071,0
+CIGI.US,D,20180111,000000,60.3115,61.1054,59.6664,60.7579,20294.043357171,0
+CIGI.US,D,20180112,000000,60.5602,61.8015,60.3615,60.6091,6931.5784130236,0
+CIGI.US,D,20180116,000000,60.8558,61.0056,60.6581,60.708,16750.146217083,0
+CIGI.US,D,20180117,000000,62.147,62.4456,62.147,62.147,15073.829796481,0
+CIGI.US,D,20180118,000000,62.147,62.6453,61.8015,62.4955,22026.437268545,0
+CIGI.US,D,20180119,000000,62.844,64.1323,62.7941,62.7941,31574.631456378,0
+CIGI.US,D,20180122,000000,62.3457,62.3957,61.2532,61.403,17458.124538089,0
+CIGI.US,D,20180123,000000,60.9057,61.5528,60.9057,61.3531,10029.859778221,0
+CIGI.US,D,20180124,000000,61.3531,61.6527,60.5602,60.8558,33762.654980281,0
+CIGI.US,D,20180125,000000,60.6581,61.8504,60.6091,61.8504,15442.33902156,0
+CIGI.US,D,20180126,000000,61.8504,62.3957,61.6028,61.7516,12672.511530889,0
+CIGI.US,D,20180129,000000,61.7016,61.7016,60.9057,61.0555,25543.29704701,0
+CIGI.US,D,20180130,000000,60.4114,62.0481,60.4114,61.1544,40117.436345356,0
+CIGI.US,D,20180131,000000,61.5029,61.5029,59.8642,60.1128,35375.884223763,0
+CIGI.US,D,20180201,000000,60.2616,60.2616,58.8715,58.9714,53813.362082848,0
+CIGI.US,D,20180202,000000,59.0213,59.0213,56.5857,57.2837,62322.119923857,0
+CIGI.US,D,20180205,000000,56.9851,56.9851,55.4952,56.2901,47954.265680854,0
+CIGI.US,D,20180206,000000,55.2485,56.0934,54.7023,55.4952,37414.701566859,0
+CIGI.US,D,20180207,000000,55.4453,57.779,55.4453,57.2348,58625.011067907,0
+CIGI.US,D,20180208,000000,57.1849,58.0776,56.9352,57.3337,61943.59686114,0
+CIGI.US,D,20180209,000000,57.829,58.3253,56.0444,57.779,42453.664666301,0
+CIGI.US,D,20180212,000000,58.0287,59.3678,57.829,59.1691,41425.243540878,0
+CIGI.US,D,20180213,000000,60.1128,60.1128,58.5729,59.268,29210.364390046,0
+CIGI.US,D,20180214,000000,66.1684,66.9144,66.1684,66.1684,81218.231546763,0
+CIGI.US,D,20180215,000000,66.8645,68.7009,66.515,66.8145,68788.054886713,0
+CIGI.US,D,20180216,000000,66.8645,66.8645,63.9355,64.2811,53217.538743387,0
+CIGI.US,D,20180220,000000,63.8856,64.4308,63.4871,63.6359,54381.146676923,0
+CIGI.US,D,20180221,000000,62.0971,64.2811,62.0971,63.586,49064.800274909,0
+CIGI.US,D,20180222,000000,63.4382,63.7108,62.0481,62.6453,42510.743540838,0
+CIGI.US,D,20180223,000000,62.9918,64.3809,62.5954,63.9855,55154.214942576,0
+CIGI.US,D,20180226,000000,64.331,65.028,63.8357,64.8293,30742.48154866,0
+CIGI.US,D,20180227,000000,65.0779,65.6222,63.9106,64.4308,33049.669740455,0
+CIGI.US,D,20180228,000000,64.0843,64.6795,62.3457,62.3957,35583.170662869,0
+CIGI.US,D,20180301,000000,62.0481,63.4382,61.9982,63.4382,32184.474168532,0
+CIGI.US,D,20180302,000000,63.3384,63.3384,62.2459,63.0408,26588.741696418,0
+CIGI.US,D,20180305,000000,62.5455,63.6859,61.9283,62.844,29983.4326557,0
+CIGI.US,D,20180306,000000,62.894,63.4871,62.3957,63.1896,19676.189574906,0
+CIGI.US,D,20180307,000000,62.9918,64.331,62.5455,64.1323,20578.43634609,0
+CIGI.US,D,20180308,000000,64.1323,65.1758,63.7857,64.9292,23874.99169652,0
+CIGI.US,D,20180309,000000,65.028,66.3172,64.8792,65.9208,40209.563651625,0
+CIGI.US,D,20180312,000000,65.7221,66.515,65.3975,65.8709,15794.826106417,0
+CIGI.US,D,20180313,000000,66.0196,66.2673,65.4225,65.5723,13705.939575131,0
+CIGI.US,D,20180314,000000,65.5723,65.9707,65.1758,65.4724,31665.757378884,0
+CIGI.US,D,20180315,000000,65.7221,66.6648,65.2727,66.0686,17139.684501201,0
+CIGI.US,D,20180316,000000,66.1185,66.9893,65.772,66.0196,74174.498152194,0
+CIGI.US,D,20180319,000000,65.9707,66.9144,65.3276,66.6648,25819.678965819,0
+CIGI.US,D,20180320,000000,66.7956,67.955,66.6648,67.4087,21964.351475189,0
+CIGI.US,D,20180321,000000,67.6564,68.7009,66.9643,67.955,15393.271217134,0
+CIGI.US,D,20180322,000000,67.3119,68.2036,66.4161,67.0143,25425.133762882,0
+CIGI.US,D,20180323,000000,67.1621,67.906,65.1758,65.6222,27431.906825537,0
+CIGI.US,D,20180326,000000,66.3662,67.2619,65.6721,66.9144,24320.607471411,0
+CIGI.US,D,20180327,000000,66.9144,67.8311,66.3172,66.9643,19857.440036154,0
+CIGI.US,D,20180328,000000,66.9144,67.8561,66.465,67.3598,34703.955718253,0
+CIGI.US,D,20180329,000000,67.8561,69.1962,67.8561,68.9476,28752.732009989,0
+CIGI.US,D,20180402,000000,68.9476,68.9476,66.8145,67.5066,33567.38514634,0
+CIGI.US,D,20180403,000000,67.7562,69.6926,67.7562,69.2961,42578.837636776,0
+CIGI.US,D,20180404,000000,69.346,70.0401,68.5022,69.7914,25201.825183555,0
+CIGI.US,D,20180405,000000,70.3886,70.7092,69.8414,70.2388,22995.776751903,0
+CIGI.US,D,20180406,000000,70.0401,70.8829,68.651,69.0465,31700.805810617,0
+CIGI.US,D,20180409,000000,69.5937,69.5937,68.1038,68.2036,24234.488467724,0
+CIGI.US,D,20180410,000000,69.2462,69.6926,68.9975,69.2961,24685.111161434,0
+CIGI.US,D,20180411,000000,69.5937,70.09,69.1962,69.5438,14259.704796512,0
+CIGI.US,D,20180412,000000,69.5937,70.1399,69.4449,69.7425,11407.76383721,0
+CIGI.US,D,20180413,000000,70.833,70.833,68.7509,69.4948,16498.798892369,0
+CIGI.US,D,20180416,000000,69.6426,69.8414,69.2462,69.5937,23950.095478805,0
+CIGI.US,D,20180417,000000,69.6426,71.531,69.6426,70.8829,27431.906825537,0
+CIGI.US,D,20180418,000000,70.7841,70.9818,69.9902,70.1889,22890.631456704,0
+CIGI.US,D,20180419,000000,70.2388,70.2388,68.8487,69.1463,14096.479243013,0
+CIGI.US,D,20180420,000000,69.2961,70.09,68.9476,69.6926,16402.666051044,0
+CIGI.US,D,20180423,000000,69.9412,69.9412,68.2036,68.7009,20633.512453099,0
+CIGI.US,D,20180424,000000,68.9975,69.395,68.6011,68.8977,35275.745847383,0
+CIGI.US,D,20180425,000000,68.8487,68.8487,67.5565,68.5022,30167.687268239,0
+CIGI.US,D,20180426,000000,68.5511,68.8487,67.5066,67.8062,19522.977859045,0
+CIGI.US,D,20180427,000000,68.1038,68.2036,67.7562,67.8062,20575.432194799,0
+CIGI.US,D,20180430,000000,68.1537,68.2036,67.1121,67.5565,24893.398984304,0
+CIGI.US,D,20180501,000000,69.9902,73.2666,69.9902,72.6215,71443.724628311,0
+CIGI.US,D,20180502,000000,73.2167,73.2167,71.5849,72.1741,151786.74676551,0
+CIGI.US,D,20180503,000000,72.1741,72.967,72.1242,72.4218,59116.690495933,0
+CIGI.US,D,20180504,000000,72.5716,72.8202,71.58,72.4717,20685.584408817,0
+CIGI.US,D,20180507,000000,72.8702,72.8702,71.58,71.9275,19041.312268657,0
+CIGI.US,D,20180508,000000,72.0743,72.0743,71.0317,71.4312,34186.240312368,0
+CIGI.US,D,20180509,000000,71.8276,72.0743,70.2887,70.4385,27338.778135504,0
+CIGI.US,D,20180510,000000,70.7841,70.8829,70.3886,70.6353,21176.262453079,0
+CIGI.US,D,20180511,000000,70.7341,70.7841,69.5438,69.6426,44221.107009408,0
+CIGI.US,D,20180514,000000,70.3886,74.7066,70.3886,73.1168,154818.9368023,0
+CIGI.US,D,20180515,000000,73.1668,74.9553,72.967,74.8065,52528.586713893,0
+CIGI.US,D,20180516,000000,75.4506,76.4442,75.2019,75.9479,33066.69326444,0
+CIGI.US,D,20180517,000000,75.9479,76.4442,74.7066,75.849,32831.368079947,0
+CIGI.US,D,20180518,000000,75.898,76.0957,75.0541,75.849,30355.947415833,0
+CIGI.US,D,20180521,000000,76.7907,78.033,75.7492,76.594,24236.491235251,0
+CIGI.US,D,20180522,000000,76.4442,76.6429,75.4007,75.6503,29553.839021029,0
+CIGI.US,D,20180523,000000,75.6004,75.6004,74.7566,75.3507,18705.848707784,0
+CIGI.US,D,20180524,000000,74.9553,76.1456,74.457,74.8065,16119.274445889,0
+CIGI.US,D,20180525,000000,74.3092,74.7066,74.0605,74.3581,24843.329796114,0
+CIGI.US,D,20180529,000000,73.4663,73.9617,72.6714,73.8638,22250.747231636,0
+CIGI.US,D,20180530,000000,73.715,74.1604,72.7513,72.8702,33598.428043018,0
+CIGI.US,D,20180531,000000,72.5716,72.5716,71.3812,71.58,16443.72278536,0
+CIGI.US,D,20180601,000000,71.8276,72.2241,71.2814,71.4811,29946.381456439,0
+CIGI.US,D,20180604,000000,71.531,72.2241,71.531,71.9275,13306.387453374,0
+CIGI.US,D,20180605,000000,72.1741,72.5716,71.9275,72.1741,17479.153597129,0
+CIGI.US,D,20180606,000000,72.5716,74.457,72.5716,73.8638,26238.257379088,0
+CIGI.US,D,20180607,000000,73.8139,73.8139,72.7214,73.0669,14143.544279911,0
+CIGI.US,D,20180608,000000,73.1168,73.4164,72.6714,73.3165,15070.82564519,0
+CIGI.US,D,20180611,000000,73.0669,73.0669,72.3229,72.3729,16445.725552887,0
+CIGI.US,D,20180612,000000,72.0743,72.7713,72.0743,72.3229,10685.76614351,0
+CIGI.US,D,20180613,000000,72.4967,72.5716,71.2314,71.8775,14949.65820977,0
+CIGI.US,D,20180614,000000,71.8276,71.8775,71.0317,71.531,26607.76798793,0
+CIGI.US,D,20180615,000000,71.58,72.4218,71.2814,71.8276,34721.980626001,0
+CIGI.US,D,20180618,000000,72.5216,72.8202,71.3812,72.7214,21745.048430917,0
+CIGI.US,D,20180619,000000,72.5716,72.5716,71.6798,72.1242,10577.616697019,0
+CIGI.US,D,20180620,000000,72.4218,74.407,72.2241,73.9617,30728.462175967,0
+CIGI.US,D,20180621,000000,73.9617,75.2019,73.715,74.6567,13632.838560373,0
+CIGI.US,D,20180622,000000,74.9553,74.9553,73.7639,74.407,19440.864390413,0
+CIGI.US,D,20180625,000000,73.69,74.1104,73.4663,73.9617,22674.332563723,0
+CIGI.US,D,20180626,000000,73.8139,73.8638,72.6714,73.2167,20348.118080416,0
+CIGI.US,D,20180627,000000,73.1168,73.4663,72.9191,73.017,30903.704334632,0
+CIGI.US,D,20180628,000000,73.017,75.2029,72.7264,74.7076,28794.790128069,0
+CIGI.US,D,20180629,000000,74.9063,76.1966,74.8574,75.2029,54278.004149251,0
+CIGI.US,D,20180702,000000,75.2029,75.9499,74.0615,75.8011,11069.296125045,0
+CIGI.US,D,20180703,000000,75.6024,78.0859,75.3028,76.9925,35445.981087229,0
+CIGI.US,D,20180705,000000,77.7874,77.7874,76.7937,77.2401,29156.289666801,0
+CIGI.US,D,20180706,000000,77.1902,78.8299,77.1902,78.5313,41594.477396961,0
+CIGI.US,D,20180709,000000,78.5313,79.526,78.5313,79.0786,26226.240773922,0
+CIGI.US,D,20180710,000000,79.3772,80.2709,78.9298,79.1285,21742.044279626,0
+CIGI.US,D,20180711,000000,79.2284,79.9713,78.5813,79.4271,18543.624538048,0
+CIGI.US,D,20180712,000000,79.6747,81.4123,79.477,80.7672,45654.087175406,0
+CIGI.US,D,20180713,000000,81.0169,81.5611,80.2709,80.7672,25465.189113434,0
+CIGI.US,D,20180716,000000,81.2645,81.2645,78.9298,79.7726,17586.301659856,0
+CIGI.US,D,20180717,000000,79.7247,80.4696,79.1285,80.2709,12047.648062278,0
+CIGI.US,D,20180718,000000,80.4696,81.8088,80.0213,81.8088,46688.516603411,0
+CIGI.US,D,20180719,000000,81.7589,82.358,81.0668,81.7099,19285.649907024,0
+CIGI.US,D,20180720,000000,82.0585,82.2082,81.0419,82.0085,130915.90636039,0
+CIGI.US,D,20180723,000000,82.0585,82.0585,81.1667,81.4623,47647.842249132,0
+CIGI.US,D,20180724,000000,81.2166,81.5611,80.967,81.1168,112694.72739429,0
+CIGI.US,D,20180725,000000,81.2645,82.8034,81.0169,82.2582,16439.717250305,0
+CIGI.US,D,20180726,000000,82.2082,83.2508,82.0085,82.358,15534.466327829,0
+CIGI.US,D,20180727,000000,82.6077,83.1509,80.7183,81.3135,102875.15820647,0
+CIGI.US,D,20180730,000000,81.8088,81.8088,79.526,80.5196,184113.4174285,0
+CIGI.US,D,20180731,000000,80.7183,82.3081,79.6248,81.4623,33616.452950766,0
+CIGI.US,D,20180801,000000,81.2166,81.7589,80.3708,81.3135,19330.712176395,0
+CIGI.US,D,20180802,000000,81.2645,81.2645,79.6797,80.8172,40849.447876693,0
+CIGI.US,D,20180803,000000,80.3458,80.4696,78.2347,78.7311,22068.495386624,0
+CIGI.US,D,20180806,000000,78.6811,80.1211,78.5313,79.3772,11145.401291094,0
+CIGI.US,D,20180807,000000,78.781,79.2284,77.5886,77.8363,15624.590866571,0
+CIGI.US,D,20180808,000000,77.5886,78.7311,77.3889,78.6811,23957.105165151,0
+CIGI.US,D,20180809,000000,78.7311,79.501,78.6811,78.6811,12877.795202468,0
+CIGI.US,D,20180810,000000,78.781,79.1784,78.1559,78.5313,27495.99538642,0
+CIGI.US,D,20180813,000000,78.8299,78.8299,76.591,77.3889,23725.785515713,0
+CIGI.US,D,20180814,000000,77.7624,79.0786,77.7384,78.0859,18510.578873843,0
+CIGI.US,D,20180815,000000,77.9362,78.6811,76.2465,78.3336,30155.670663073,0
+CIGI.US,D,20180816,000000,78.4325,78.5313,77.2891,77.9861,14754.388375829,0
+CIGI.US,D,20180817,000000,78.036,80.5046,77.9861,79.4271,27706.285976818,0
+CIGI.US,D,20180820,000000,79.9214,79.9214,78.6811,79.1784,17600.321032549,0
+CIGI.US,D,20180821,000000,79.1784,80.4207,79.1784,80.1711,16076.214944045,0
+CIGI.US,D,20180822,000000,80.221,80.4696,79.3282,79.8725,13870.166512394,0
+CIGI.US,D,20180823,000000,79.8225,80.4207,79.1784,79.9214,20812.760146819,0
+CIGI.US,D,20180824,000000,80.3209,81.1168,80.3209,80.6184,22789.49169656,0
+CIGI.US,D,20180827,000000,80.967,82.1533,80.7872,81.7099,63283.448337105,0
+CIGI.US,D,20180828,000000,82.1583,83.0521,81.9586,82.0085,30836.611622457,0
+CIGI.US,D,20180829,000000,81.5611,83.6492,81.5611,81.8587,31234.160976686,0
+CIGI.US,D,20180830,000000,81.8088,81.8388,80.4696,81.2166,22829.547047112,0
+CIGI.US,D,20180831,000000,81.1667,81.4623,80.4696,81.0169,22237.729242707,0
+CIGI.US,D,20180904,000000,81.0169,81.0169,77.8862,79.8225,32639.102397297,0
+CIGI.US,D,20180905,000000,79.5749,79.5749,78.1848,78.8798,25913.809039616,0
+CIGI.US,D,20180906,000000,78.8299,79.5749,78.1359,78.7311,14080.457102792,0
+CIGI.US,D,20180907,000000,78.5313,79.3282,76.9925,77.6885,13839.123615716,0
+CIGI.US,D,20180910,000000,77.7384,77.8862,76.7188,77.3889,24420.745847791,0
+CIGI.US,D,20180911,000000,77.5886,77.7384,76.6449,77.5886,23269.154519421,0
+CIGI.US,D,20180912,000000,77.5137,78.9787,77.3639,78.6312,23074.886069243,0
+CIGI.US,D,20180913,000000,78.5813,78.6811,76.7438,77.2401,25122.715866214,0
+CIGI.US,D,20180914,000000,77.1712,78.2837,76.4961,77.6386,19865.451106264,0
+CIGI.US,D,20180917,000000,77.9861,77.9861,76.7438,77.6885,22272.77767444,0
+CIGI.US,D,20180918,000000,77.9611,79.2284,77.9362,78.7311,49335.173891135,0
+CIGI.US,D,20180919,000000,78.9787,79.8225,77.7874,78.036,38755.554426588,0
+CIGI.US,D,20180920,000000,78.3835,78.6312,77.2401,77.7384,15147.932195003,0
+CIGI.US,D,20180921,000000,77.0923,79.0286,76.601,78.4325,53850.413282109,0
+CIGI.US,D,20180924,000000,78.5813,79.8225,78.0859,79.3772,24492.845478784,0
+CIGI.US,D,20180925,000000,79.477,79.6747,77.9861,78.2837,17202.77167832,0
+CIGI.US,D,20180926,000000,78.4325,78.4325,77.2891,77.3889,22482.066881074,0
+CIGI.US,D,20180927,000000,77.5886,77.7874,75.7512,76.0488,27080.421124443,0
+CIGI.US,D,20180928,000000,75.5025,78.1848,75.5025,77.0424,22126.575644925,0
+CIGI.US,D,20181001,000000,77.4089,77.7774,75.6523,76.2065,18687.823800036,0
+CIGI.US,D,20181002,000000,75.89,76.3963,73.6041,74.1114,22663.317342322,0
+CIGI.US,D,20181003,000000,74.2003,74.453,72.8152,73.0469,38875.720478244,0
+CIGI.US,D,20181004,000000,73.0569,73.1368,71.9125,72.8013,27087.43081079,0
+CIGI.US,D,20181005,000000,72.0483,72.3409,70.3067,71.2304,13821.098707968,0
+CIGI.US,D,20181008,000000,70.7221,71.6149,69.8404,70.2168,7745.703412993,0
+CIGI.US,D,20181009,000000,69.8394,70.5853,68.5481,68.8457,29602.906825456,0
+CIGI.US,D,20181010,000000,68.688,68.7179,65.6571,65.787,43914.683577685,0
+CIGI.US,D,20181011,000000,65.5773,66.7906,64.8233,65.2677,64441.047968058,0
+CIGI.US,D,20181012,000000,65.5673,66.461,64.8932,65.9757,46584.372691976,0
+CIGI.US,D,20181015,000000,66.0147,67.5625,65.7021,67.208,32774.28920541,0
+CIGI.US,D,20181016,000000,67.6524,69.6706,67.5026,69.403,32259.577950817,0
+CIGI.US,D,20181017,000000,69.1134,69.1134,67.0582,67.8222,25082.660515662,0
+CIGI.US,D,20181018,000000,67.228,68.648,66.6608,66.7506,14695.306733765,0
+CIGI.US,D,20181019,000000,66.7906,67.0682,65.9557,66.5809,34633.858854787,0
+CIGI.US,D,20181022,000000,67.3368,67.6025,66.4311,67.2479,38349.994002249,0
+CIGI.US,D,20181023,000000,66.6807,66.9104,64.8433,65.3675,45459.818725229,0
+CIGI.US,D,20181024,000000,65.1019,65.796,63.0637,63.1237,30690.409592942,0
+CIGI.US,D,20181025,000000,63.0248,63.6599,62.3737,62.6483,65052.893447739,0
+CIGI.US,D,20181026,000000,61.6147,63.8247,61.6147,62.9169,43134.605625685,0
+CIGI.US,D,20181029,000000,63.3713,63.9096,61.2153,61.8324,104698.67804035,0
+CIGI.US,D,20181030,000000,62.5884,66.3122,61.405,65.3476,186810.14390442,0
+CIGI.US,D,20181031,000000,66.1435,67.942,65.4375,67.4047,82590.127303169,0
+CIGI.US,D,20181101,000000,68.4493,68.5581,65.9557,68.5581,58704.120385247,0
+CIGI.US,D,20181102,000000,69.0435,69.8394,67.1281,67.5326,50067.185422472,0
+CIGI.US,D,20181105,000000,67.942,67.942,66.7207,67.0193,40583.079795523,0
+CIGI.US,D,20181106,000000,67.3947,68.2206,67.3748,67.942,22673.33117996,0
+CIGI.US,D,20181107,000000,68.4393,68.4693,67.5525,68.0808,45543.934961388,0
+CIGI.US,D,20181108,000000,67.902,68.0219,67.1181,67.5725,16599.938652513,0
+CIGI.US,D,20181109,000000,67.5825,67.5825,65.3875,65.8359,15734.743080589,0
+CIGI.US,D,20181112,000000,65.8259,65.8259,63.59,63.7997,36163.973245873,0
+CIGI.US,D,20181113,000000,64.0584,64.6435,62.8171,63.0148,33530.333947079,0
+CIGI.US,D,20181114,000000,64.5936,64.5936,62.0801,62.6683,24348.646216797,0
+CIGI.US,D,20181115,000000,62.2688,63.2714,61.5548,61.8225,29351.559500742,0
+CIGI.US,D,20181116,000000,61.1953,62.0701,61.0325,61.9403,36685.694186813,0
+CIGI.US,D,20181119,000000,62.0501,62.2888,61.4849,61.9213,30348.937729487,0
+CIGI.US,D,20181120,000000,60.7989,61.6247,60.7689,61.1564,27645.201567227,0
+CIGI.US,D,20181121,000000,61.1664,63.2115,61.1664,62.5884,18401.428043589,0
+CIGI.US,D,20181123,000000,62.4386,63.6599,62.4386,63.3813,11084.316881502,0
+CIGI.US,D,20181126,000000,63.5301,64.4448,63.5301,64.295,32156.435423146,0
+CIGI.US,D,20181127,000000,64.285,64.285,62.6483,63.58,28398.242157604,0
+CIGI.US,D,20181128,000000,63.59,65.727,62.907,65.5573,26332.387452885,0
+CIGI.US,D,20181129,000000,65.2287,65.4574,64.2551,64.5047,26714.916050656,0
+CIGI.US,D,20181130,000000,64.5147,65.4574,64.5147,65.3675,24060.247692823,0
+CIGI.US,D,20181203,000000,66.2823,67.5126,65.2198,66.3612,47426.536437332,0
+CIGI.US,D,20181204,000000,66.511,66.511,62.7572,62.9259,20238.967250162,0
+CIGI.US,D,20181206,000000,61.9503,61.9503,60.4314,61.3451,32775.290589174,0
+CIGI.US,D,20181207,000000,61.415,62.2089,60.004,60.2127,25873.753689064,0
+CIGI.US,D,20181210,000000,60.2027,60.2027,56.6646,56.7844,72845.661897631,0
+CIGI.US,D,20181211,000000,57.5014,58.0487,56.0225,56.6846,71889.340403202,0
+CIGI.US,D,20181212,000000,57.7191,57.7191,56.6646,56.9142,43319.861621988,0
+CIGI.US,D,20181213,000000,56.9242,57.1639,54.4207,54.6793,45623.044278728,0
+CIGI.US,D,20181214,000000,54.3019,54.5495,52.9417,53.0416,39692.849629504,0
+CIGI.US,D,20181217,000000,53.0316,53.2693,51.998,52.2147,108991.61023576,0
+CIGI.US,D,20181218,000000,52.5832,53.8195,52.3246,53.2893,74873.464019326,0
+CIGI.US,D,20181219,000000,53.5359,53.9943,52.8419,53.0216,62364.178041936,0
+CIGI.US,D,20181220,000000,53.1105,53.2943,52.2797,52.8319,57383.295200795,0
+CIGI.US,D,20181221,000000,53.1205,53.8045,52.2647,52.5333,59370.040588174,0
+CIGI.US,D,20181224,000000,52.1848,52.8119,51.6795,52.047,18209.162360939,0
+CIGI.US,D,20181226,000000,51.6695,53.4081,51.6695,53.2793,21701.988929074,0
+CIGI.US,D,20181227,000000,53.0716,54.8092,52.5433,54.7393,49066.803042436,0
+CIGI.US,D,20181228,000000,55.2266,55.4842,54.3019,54.938,71874.319646745,0
+CIGI.US,D,20181231,000000,54.948,55.3354,54.5445,54.7193,27871.514297845,0
+CIGI.US,D,20190102,000000,53.7546,55.0868,53.7546,54.8291,41880.873153407,0
+CIGI.US,D,20190103,000000,54.6694,54.6694,52.4314,52.4414,95830.423428132,0
+CIGI.US,D,20190104,000000,53.0496,56.2711,53.0496,55.9636,37766.187267953,0
+CIGI.US,D,20190107,000000,56.2322,56.7565,55.8337,56.2122,29098.2094085,0
+CIGI.US,D,20190108,000000,56.6566,57.9318,56.1223,57.5544,28625.556271987,0
+CIGI.US,D,20190109,000000,57.8819,58.7058,56.6276,58.567,59121.697414752,0
+CIGI.US,D,20190110,000000,57.9119,57.9518,56.8214,57.6522,46891.797507463,0
+CIGI.US,D,20190111,000000,57.6432,58.7757,57.4345,58.7257,42105.183116499,0
+CIGI.US,D,20190114,000000,58.4172,58.9055,57.9468,58.567,32127.395293995,0
+CIGI.US,D,20190115,000000,59.2141,59.6025,58.1395,58.8056,50564.873153081,0
+CIGI.US,D,20190116,000000,59.1442,59.974,58.5869,58.7657,31261.198338308,0
+CIGI.US,D,20190117,000000,58.5769,60.0489,58.0317,59.8402,42446.654979954,0
+CIGI.US,D,20190118,000000,60.6651,61.448,60.1068,61.0935,34621.842249621,0
+CIGI.US,D,20190122,000000,60.0589,60.2876,58.547,58.9554,28365.196493399,0
+CIGI.US,D,20190123,000000,59.0054,60.3475,59.0054,59.4128,26195.197877244,0
+CIGI.US,D,20190124,000000,59.7803,61.3811,59.5726,61.2013,31560.612083685,0
+CIGI.US,D,20190125,000000,61.5708,62.2559,61.2013,62.127,22379.925737166,0
+CIGI.US,D,20190128,000000,61.4909,62.2858,61.4709,61.7595,19008.266604452,0
+CIGI.US,D,20190129,000000,61.7496,62.6853,61.1724,61.3811,20676.571954942,0
+CIGI.US,D,20190130,000000,61.441,61.6677,60.5262,61.6307,25076.65221308,0
+CIGI.US,D,20190131,000000,61.7995,63.628,61.3211,63.628,46709.545662451,0
+CIGI.US,D,20190201,000000,63.7078,63.7078,62.3238,63.2994,52214.15221206,0
+CIGI.US,D,20190204,000000,65.8459,65.8459,63.6679,65.1309,36840.908670202,0
+CIGI.US,D,20190205,000000,65.6971,68.1527,64.5936,65.1009,22006.409593269,0
+CIGI.US,D,20190206,000000,65.1109,65.3875,64.3939,64.9921,25057.625921567,0
+CIGI.US,D,20190207,000000,64.6326,64.6825,63.4582,63.7378,46038.618540705,0
+CIGI.US,D,20190208,000000,63.7278,63.9275,62.6653,63.5181,27441.920663175,0
+CIGI.US,D,20190211,000000,63.3593,64.0773,63.3593,63.7178,25591.363467673,0
+CIGI.US,D,20190212,000000,63.8277,67.0492,63.5181,66.7716,63968.394831544,0
+CIGI.US,D,20190213,000000,67.2889,71.6039,67.2889,68.4123,104197.98615845,0
+CIGI.US,D,20190214,000000,68.5511,69.9632,67.5645,68.2625,59212.823337258,0
+CIGI.US,D,20190215,000000,68.5611,68.7698,67.8641,68.2625,52283.247691762,0
+CIGI.US,D,20190219,000000,68.2526,68.9376,67.3678,68.3624,32964.552120532,0
+CIGI.US,D,20190220,000000,68.4822,69.4359,67.8241,69.1563,81355.421122403,0
+CIGI.US,D,20190221,000000,67.1191,69.1863,67.1191,69.1363,52417.433116111,0
+CIGI.US,D,20190222,000000,68.7209,69.366,68.7109,69.0365,26034.976475036,0
+CIGI.US,D,20190225,000000,69.5258,69.5258,68.8587,68.8977,21343.493541633,0
+CIGI.US,D,20190226,000000,69.3061,69.3061,67.2689,67.7143,37785.213559465,0
+CIGI.US,D,20190227,000000,67.6744,68.1427,66.7017,67.914,49230.028595936,0
+CIGI.US,D,20190228,000000,67.7942,68.0828,67.0113,67.8941,46256.920201213,0
+CIGI.US,D,20190301,000000,68.3824,68.6111,67.6943,68.1028,37862.320109278,0
+CIGI.US,D,20190304,000000,68.5212,68.629,67.0472,67.7043,35975.713098279,0
+CIGI.US,D,20190305,000000,67.914,68.1127,67.2589,67.7742,42859.22509064,0
+CIGI.US,D,20190306,000000,67.8142,67.8142,66.8016,66.9813,29102.214943556,0
+CIGI.US,D,20190307,000000,67.179,67.179,65.4674,65.8159,48473.983854267,0
+CIGI.US,D,20190308,000000,65.4474,65.4874,64.8023,65.2008,49477.370385594,0
+CIGI.US,D,20190311,000000,65.3675,66.1135,65.3675,65.8459,73580.67758026,0
+CIGI.US,D,20190312,000000,66.2333,66.2333,64.7025,65.5972,77197.675735106,0
+CIGI.US,D,20190313,000000,65.6072,65.7171,64.0474,64.1353,44638.684038913,0
+CIGI.US,D,20190314,000000,63.6379,65.4574,63.6379,65.1808,62025.710329772,0
+CIGI.US,D,20190315,000000,64.1452,65.8159,64.1452,64.7923,36493.428504163,0
+CIGI.US,D,20190318,000000,64.6525,65.4275,64.344,64.7025,66775.273521475,0
+CIGI.US,D,20190319,000000,65.1409,65.2777,64.324,64.7025,85658.367155452,0
+CIGI.US,D,20190320,000000,64.314,65.1009,64.0174,64.5037,73755.919738925,0
+CIGI.US,D,20190321,000000,64.0673,65.5373,63.8476,65.2877,46034.61300565,0
+CIGI.US,D,20190322,000000,64.7524,64.8223,63.6879,63.7678,34510.688651839,0
+CIGI.US,D,20190325,000000,63.4292,63.7278,62.5155,63.2005,77372.917893771,0
+CIGI.US,D,20190326,000000,63.3893,64.4039,62.7841,64.2251,125622.59178495,0
+CIGI.US,D,20190327,000000,64.1263,65.3076,64.0374,65.0909,103158.54981162,0
+CIGI.US,D,20190328,000000,65.3076,65.9847,65.3076,65.6272,70258.086251972,0
+CIGI.US,D,20190329,000000,66.3622,66.5319,65.6771,66.3821,63275.437266994,0
+CIGI.US,D,20190401,000000,67.7043,68.1627,67.4656,68.1627,60321.355163784,0
+CIGI.US,D,20190402,000000,68.4723,68.5312,66.8515,67.4457,50038.145293322,0
+CIGI.US,D,20190403,000000,68.0239,68.5022,68.0239,68.2326,29484.743541327,0
+CIGI.US,D,20190404,000000,68.0928,68.2126,67.2789,67.3288,24843.329796114,0
+CIGI.US,D,20190405,000000,67.4756,67.8042,66.472,66.8515,34623.845017149,0
+CIGI.US,D,20190408,000000,67.237,67.237,65.8958,66.8315,30151.665128018,0
+CIGI.US,D,20190409,000000,66.8415,66.9114,66.0346,66.8415,40729.281825037,0
+CIGI.US,D,20190410,000000,67.2889,69.1463,66.6018,69.0564,53967.575182473,0
+CIGI.US,D,20190411,000000,69.0964,69.0964,67.7942,68.2426,34435.584869554,0
+CIGI.US,D,20190412,000000,68.9076,69.1064,68.0428,68.7109,30235.781364177,0
+CIGI.US,D,20190415,000000,68.9376,69.0265,68.641,68.8687,34657.892065118,0
+CIGI.US,D,20190416,000000,68.8687,69.6057,68.4323,68.5511,41309.083024278,0
+CIGI.US,D,20190417,000000,68.621,68.8887,68.5312,68.6011,44334.263374717,0
+CIGI.US,D,20190418,000000,68.4623,69.0465,68.2276,68.641,31418.415589225,0
+CIGI.US,D,20190422,000000,68.2825,69.0165,68.2615,68.5212,31223.145755284,0
+CIGI.US,D,20190423,000000,68.8487,69.3161,68.5022,69.0365,26676.863467632,0
+CIGI.US,D,20190424,000000,68.7409,68.8977,67.7842,68.621,41340.125920955,0
+CIGI.US,D,20190425,000000,63.3394,69.2162,63.3394,68.9676,65639.704333326,0
+CIGI.US,D,20190426,000000,66.6118,67.7842,65.8758,66.452,326548.24122389,0
+CIGI.US,D,20190429,000000,66.462,66.462,63.7877,64.7125,98071.520291517,0
+CIGI.US,D,20190430,000000,65.062,65.062,63.5481,64.0174,57420.346400056,0
+CIGI.US,D,20190501,000000,63.8177,63.8177,62.0671,62.3058,70334.191418021,0
+CIGI.US,D,20190502,000000,61.3511,61.8095,60.1588,61.3711,67765.642063874,0
+CIGI.US,D,20190503,000000,61.8684,62.904,60.9936,62.7542,65251.167432972,0
+CIGI.US,D,20190506,000000,61.2013,62.7542,61.2013,62.6253,80906.801196221,0
+CIGI.US,D,20190507,000000,61.8284,62.5455,61.5708,61.9283,177046.65220737,0
+CIGI.US,D,20190508,000000,62.5125,62.7442,61.8185,62.3557,107430.45294799,0
+CIGI.US,D,20190509,000000,62.4955,62.4955,60.4563,60.6551,181024.14851718,0
+CIGI.US,D,20190510,000000,60.2676,61.3211,60.2676,61.0835,153322.86945918,0
+CIGI.US,D,20190513,000000,60.6651,60.6651,59.9341,60.5262,179572.14205967,0
+CIGI.US,D,20190514,000000,60.735,60.8438,60.3375,60.6161,97242.37453509,0
+CIGI.US,D,20190515,000000,60.4174,60.9137,60.0889,60.7749,100484.85516227,0
+CIGI.US,D,20190516,000000,60.6351,61.7795,60.6351,61.3211,76276.40267241,0
+CIGI.US,D,20190517,000000,60.7749,61.5908,60.7749,61.451,67637.464942107,0
+CIGI.US,D,20190520,000000,61.2213,61.2413,60.2476,60.6551,60620.768909161,0
+CIGI.US,D,20190521,000000,60.7949,61.6107,60.7949,61.5608,55363.504149211,0
+CIGI.US,D,20190522,000000,61.2413,61.5708,61.0735,61.411,61206.578410984,0
+CIGI.US,D,20190523,000000,60.8438,61.451,60.705,61.2712,46956.88745211,0
+CIGI.US,D,20190524,000000,61.2812,61.8884,61.2812,61.5309,33961.930349277,0
+CIGI.US,D,20190528,000000,61.431,62.1071,61.3311,61.3611,88942.905900716,0
+CIGI.US,D,20190529,000000,61.0435,61.4809,60.685,61.401,65393.363927431,0
+CIGI.US,D,20190530,000000,61.6008,61.6107,61.0435,61.2213,45715.171584998,0
+CIGI.US,D,20190531,000000,60.9636,61.45,60.7449,61.2113,59661.44326344,0
+CIGI.US,D,20190603,000000,61.401,62.166,61.2113,62.166,74096.390218617,0
+CIGI.US,D,20190604,000000,62.6853,63.8676,62.5554,63.7378,79238.49584573,0
+CIGI.US,D,20190605,000000,63.8377,65.3376,63.5281,65.1708,175428.41604507,0
+CIGI.US,D,20190606,000000,65.3276,65.9757,65.1708,65.8259,90250.713096239,0
+CIGI.US,D,20190607,000000,66.2333,68.2126,66.1435,67.954,298247.13329137,0
+CIGI.US,D,20190610,000000,68.1827,69.0764,68.0039,68.7109,143566.38744848,0
+CIGI.US,D,20190611,000000,68.8088,69.2262,66.0246,66.6817,91900.993538981,0
+CIGI.US,D,20190612,000000,66.7416,67.3288,66.1135,66.2833,148253.86484683,0
+CIGI.US,D,20190613,000000,66.7117,67.6544,66.452,67.5645,33931.888836363,0
+CIGI.US,D,20190614,000000,67.924,68.621,66.9014,68.1127,44375.320109033,0
+CIGI.US,D,20190617,000000,68.4123,69.4159,68.2526,68.7998,46060.648983509,0
+CIGI.US,D,20190618,000000,69.0115,70.4106,68.9476,69.7844,69859.535513979,0
+CIGI.US,D,20190619,000000,69.6446,70.3407,69.5857,70.2208,59917.797506973,0
+CIGI.US,D,20190620,000000,70.6982,70.9269,69.5358,69.8833,70871.934499181,0
+CIGI.US,D,20190621,000000,69.9532,70.5693,69.341,70.092,48628.196953892,0
+CIGI.US,D,20190624,000000,69.8134,70.2708,69.5458,69.7345,58447.766141715,0
+CIGI.US,D,20190625,000000,70.0221,70.5394,69.6057,70.3507,73915.139757369,0
+CIGI.US,D,20190626,000000,69.8434,70.0321,68.9825,69.4559,102005.95709949,0
+CIGI.US,D,20190627,000000,69.4359,70.6393,69.3261,70.4216,39023.925275286,0
+CIGI.US,D,20190628,000000,70.6492,71.2764,70.082,71.2664,30954.774906586,0
+CIGI.US,D,20190701,000000,71.6459,71.7957,70.7481,71.2264,22280.78874455,0
+CIGI.US,D,20190702,000000,71.2264,71.516,70.5404,70.9279,53802.346861446,0
+CIGI.US,D,20190703,000000,70.9768,71.3463,70.798,71.2264,26644.81918719,0
+CIGI.US,D,20190705,000000,70.5304,71.6459,70.3017,71.6459,40948.58486931,0
+CIGI.US,D,20190708,000000,71.6459,71.8745,70.9179,71.7657,60733.92527447,0
+CIGI.US,D,20190709,000000,71.4262,71.576,70.6093,70.8779,30645.347323571,0
+CIGI.US,D,20190710,000000,71.1366,71.6259,70.2518,71.1066,44611.64667729,0
+CIGI.US,D,20190711,000000,71.4461,71.6558,70.818,71.6159,50059.174352362,0
+CIGI.US,D,20190712,000000,70.8679,73.2167,70.7381,72.7194,76769.083484199,0
+CIGI.US,D,20190715,000000,73.2167,73.5852,72.5596,72.9181,61744.321492144,0
+CIGI.US,D,20190716,000000,72.6694,73.685,72.6694,73.4663,90848.539203227,0
+CIGI.US,D,20190717,000000,73.5452,74.9882,73.4963,74.0825,61096.426196966,0
+CIGI.US,D,20190718,000000,73.6251,75.0482,73.6251,74.8295,54777.694647388,0
+CIGI.US,D,20190719,000000,74.9782,75.3557,74.7695,75.0082,106481.14113991,0
+CIGI.US,D,20190722,000000,74.5199,74.7296,74.1624,74.3801,120571.61208034,0
+CIGI.US,D,20190723,000000,74.6197,74.6197,74.0326,74.1524,58737.166049453,0
+CIGI.US,D,20190724,000000,75.9829,76.0428,74.0725,75.9829,33582.405902797,0
+CIGI.US,D,20190725,000000,76.1027,76.3314,75.5654,75.904,41306.078872986,0
+CIGI.US,D,20190726,000000,76.3314,77.0074,75.8001,76.7887,41575.451105448,0
+CIGI.US,D,20190729,000000,77.1273,77.4009,76.1376,76.581,45221.489389444,0
+CIGI.US,D,20190730,000000,73.9337,73.9337,70.7681,72.3309,169815.66004897,0
+CIGI.US,D,20190731,000000,72.7094,73.1767,72.1911,72.2011,112800.87407325,0
+CIGI.US,D,20190801,000000,72.291,73.0669,71.8546,72.3109,74833.408668774,0
+CIGI.US,D,20190802,000000,71.8646,72.291,71.4062,72.0024,37139.321031814,0
+CIGI.US,D,20190805,000000,70.9968,73.8149,69.376,70.7681,32506.919740476,0
+CIGI.US,D,20190806,000000,69.7934,71.1066,68.4713,69.7934,82719.305808699,0
+CIGI.US,D,20190807,000000,70.0621,70.3816,68.8887,70.1419,44344.277212355,0
+CIGI.US,D,20190808,000000,70.9578,71.8646,70.4905,71.3862,60317.349628729,0
+CIGI.US,D,20190809,000000,71.7457,71.7457,70.5703,70.6592,69778.423429112,0
+CIGI.US,D,20190812,000000,70.4016,70.6892,68.7898,69.4359,55627.869462854,0
+CIGI.US,D,20190813,000000,69.2961,70.1619,68.4713,69.1263,57071.864850253,0
+CIGI.US,D,20190814,000000,68.5701,68.5801,66.7526,67.3957,110523.72739437,0
+CIGI.US,D,20190815,000000,66.9394,67.5136,66.2713,66.7596,37171.365312256,0
+CIGI.US,D,20190816,000000,67.1571,68.1117,66.9294,67.3858,65043.880993865,0
+CIGI.US,D,20190819,000000,67.913,68.5601,67.3957,67.7433,40190.537360113,0
+CIGI.US,D,20190820,000000,67.5435,67.7532,67.0872,67.4846,40030.315957905,0
+CIGI.US,D,20190821,000000,68.3215,68.5202,67.8331,67.9729,18700.841788965,0
+CIGI.US,D,20190822,000000,67.9979,67.9979,66.8395,66.9693,23865.979242645,0
+CIGI.US,D,20190823,000000,66.6827,66.8695,65.4444,65.6342,53773.306732296,0
+CIGI.US,D,20190826,000000,66.0426,66.3602,65.2347,65.3346,31373.353319854,0
+CIGI.US,D,20190827,000000,65.734,65.749,64.5896,65.029,88161.826564952,0
+CIGI.US,D,20190828,000000,64.2111,66.4301,64.2111,65.8129,43471.070570322,0
+CIGI.US,D,20190829,000000,66.1215,67.5435,66.1215,67.3368,54412.189573601,0
+CIGI.US,D,20190830,000000,67.8831,67.8831,66.6897,67.1671,32196.490773698,0
+CIGI.US,D,20190903,000000,66.6997,67.227,65.3146,65.6941,38308.937267933,0
+CIGI.US,D,20190904,000000,66.0716,66.6598,65.8828,66.3212,61046.357008776,0
+CIGI.US,D,20190905,000000,66.1315,68.2815,66.1315,66.7696,78138.976473078,0
+CIGI.US,D,20190906,000000,66.7696,68.2516,66.1515,67.913,26191.192342189,0
+CIGI.US,D,20190909,000000,67.7632,68.2416,66.6897,66.8195,19928.538283384,0
+CIGI.US,D,20190910,000000,66.8695,68.4213,66.8695,68.3814,55915.266603064,0
+CIGI.US,D,20190911,000000,68.0319,68.67,67.227,67.9729,51153.686806195,0
+CIGI.US,D,20190912,000000,67.4257,68.9576,67.4257,68.6101,38319.952489335,0
+CIGI.US,D,20190913,000000,68.7499,69.9133,68.5701,69.2262,63305.478779908,0
+CIGI.US,D,20190916,000000,68.9176,69.6846,68.8977,69.0964,111839.54566,0
+CIGI.US,D,20190917,000000,68.8687,70.1919,68.6999,69.9432,34290.384223803,0
+CIGI.US,D,20190918,000000,70.3017,70.6492,68.9076,69.4759,18355.364390454,0
+CIGI.US,D,20190919,000000,69.5657,71.0667,69.4559,70.5803,22062.487084042,0
+CIGI.US,D,20190920,000000,70.7581,72.7793,70.7581,72.0723,33815.728319762,0
+CIGI.US,D,20190923,000000,72.7493,74.6197,72.4597,73.017,44861.99261824,0
+CIGI.US,D,20190924,000000,72.7094,73.3116,72.5636,72.8991,62123.845938624,0
+CIGI.US,D,20190925,000000,73.0369,73.7949,72.6894,73.2766,51780.553042334,0
+CIGI.US,D,20190926,000000,73.1368,74.5898,73.1368,74.2712,40568.059039066,0
+CIGI.US,D,20190927,000000,74.2912,74.9283,74.0126,74.3311,49383.240311797,0
+CIGI.US,D,20190930,000000,74.2892,75.6853,74.2892,74.6797,90834.519830534,0
+CIGI.US,D,20191001,000000,74.7296,74.7296,71.9534,72.1012,57755.809960929,0
+CIGI.US,D,20191002,000000,70.9029,71.0717,68.7798,69.8833,48923.605164213,0
+CIGI.US,D,20191003,000000,69.9532,70.5604,68.4513,70.4805,83852.872229321,0
+CIGI.US,D,20191004,000000,70.8579,71.2864,70.4905,71.0667,32564.999998776,0
+CIGI.US,D,20191007,000000,70.848,71.3992,70.826,71.0467,19120.421585997,0
+CIGI.US,D,20191008,000000,70.3916,70.8679,69.7645,70.2418,34872.188190571,0
+CIGI.US,D,20191009,000000,70.2917,70.8979,70.1919,70.6592,26161.150829275,0
+CIGI.US,D,20191010,000000,69.7195,71.4361,69.7095,71.3962,35645.256456225,0
+CIGI.US,D,20191011,000000,72.5097,73.6251,72.3609,73.0669,50406.654518401,0
+CIGI.US,D,20191014,000000,73.0969,73.0969,72.5097,72.5097,10044.880534678,0
+CIGI.US,D,20191015,000000,72.3709,73.6751,72.3709,73.4963,44883.02167728,0
+CIGI.US,D,20191016,000000,73.5852,74.1025,73.1668,73.4863,28939.99077382,0
+CIGI.US,D,20191017,000000,73.8448,74.7596,73.1168,73.4164,31201.11531248,0
+CIGI.US,D,20191018,000000,73.6551,73.6551,72.7094,73.0569,18809.992619219,0
+CIGI.US,D,20191021,000000,73.3066,74.1075,72.8991,73.1867,23056.861161495,0
+CIGI.US,D,20191022,000000,73.1867,73.715,72.6395,72.6894,31810.958024635,0
+CIGI.US,D,20191023,000000,72.0912,72.5796,71.7158,71.8246,23432.38007292,0
+CIGI.US,D,20191024,000000,71.6658,72.0223,69.8883,70.838,51932.763374432,0
+CIGI.US,D,20191025,000000,70.828,71.3513,70.5404,70.8779,25435.14760052,0
+CIGI.US,D,20191028,000000,71.3463,72.231,70.9179,71.4162,63720.051658122,0
+CIGI.US,D,20191029,000000,69.1164,70.6892,65.1329,66.3212,222574.56502853,0
+CIGI.US,D,20191030,000000,65.8329,66.51,64.8243,65.6941,149305.31779882,0
+CIGI.US,D,20191031,000000,65.8629,67.177,65.2647,66.6198,95389.81457206,0
+CIGI.US,D,20191101,000000,67.1071,67.4547,66.7696,67.0772,76896.259222202,0
+CIGI.US,D,20191104,000000,67.5635,67.5635,66.4301,66.4401,54542.369462895,0
+CIGI.US,D,20191105,000000,66.8195,67.0282,66.5899,66.7796,95867.474627393,0
+CIGI.US,D,20191106,000000,67.0472,67.6334,66.49,67.3658,128204.15912802,0
+CIGI.US,D,20191107,000000,67.6334,69.3161,67.242,69.1263,301705.91281154,0
+CIGI.US,D,20191108,000000,69.1962,69.9432,68.4912,69.7345,30944.761068948,0
+CIGI.US,D,20191111,000000,69.7145,69.9232,69.0664,69.5757,45030.225090558,0
+CIGI.US,D,20191112,000000,69.8833,70.3516,69.2961,69.4958,39628.761068621,0
+CIGI.US,D,20191113,000000,69.366,69.7045,68.663,69.0065,52601.68772865,0
+CIGI.US,D,20191114,000000,68.9376,70.5004,68.68,70.4405,80097.683115071,0
+CIGI.US,D,20191115,000000,70.818,71.1366,69.0964,70.4905,57231.084868698,0
+CIGI.US,D,20191118,000000,70.0221,70.9668,70.0221,70.6393,37118.291972775,0
+CIGI.US,D,20191119,000000,70.818,70.818,69.9921,70.2418,28719.686345784,0
+CIGI.US,D,20191120,000000,70.2118,71.1565,69.8733,70.9768,39154.10516458,0
+CIGI.US,D,20191121,000000,71.2165,71.4461,69.5058,69.6846,31315.273061554,0
+CIGI.US,D,20191122,000000,69.6746,70.5703,69.2662,70.4315,29651.974629882,0
+CIGI.US,D,20191125,000000,70.8979,71.6928,70.6792,71.4062,62739.696953361,0
+CIGI.US,D,20191126,000000,71.546,71.8026,71.0617,71.4062,79875.375919507,0
+CIGI.US,D,20191127,000000,71.2864,73.1568,71.2864,73.0569,26175.170201968,0
+CIGI.US,D,20191129,000000,72.7393,72.9181,71.8446,71.8546,14419.92619872,0
+CIGI.US,D,20191202,000000,71.4761,72.3709,71.1865,72.1911,43549.178503898,0
+CIGI.US,D,20191203,000000,70.3716,71.7058,70.3716,71.6958,47600.777212233,0
+CIGI.US,D,20191204,000000,71.6658,72.6395,71.6658,72.5296,55988.367617822,0
+CIGI.US,D,20191205,000000,72.6495,74.1624,72.6495,73.9637,50323.539666005,0
+CIGI.US,D,20191206,000000,74.1624,74.8984,73.3465,73.715,47181.197415201,0
+CIGI.US,D,20191209,000000,73.8248,74.1714,73.2966,74.0226,34595.806271762,0
+CIGI.US,D,20191210,000000,74.5498,74.8784,73.7749,74.3411,27195.58025728,0
+CIGI.US,D,20191211,000000,74.1524,74.1524,73.0269,73.0969,28625.556271987,0
+CIGI.US,D,20191212,000000,73.007,73.2566,71.6159,71.7257,36069.843172076,0
+CIGI.US,D,20191213,000000,72.0024,72.0024,70.2318,71.2764,49153.923429887,0
+CIGI.US,D,20191216,000000,71.4861,72.3798,71.1266,71.2664,27379.83486982,0
+CIGI.US,D,20191217,000000,71.3862,71.541,70.3916,71.2963,63625.921584324,0
+CIGI.US,D,20191218,000000,71.6159,72.8292,71.1765,72.6495,64749.474167308,0
+CIGI.US,D,20191219,000000,72.6495,73.0369,72.1911,72.8492,126486.78597311,0
+CIGI.US,D,20191220,000000,73.4264,77.5257,73.0969,76.621,91139.941878493,0
+CIGI.US,D,20191223,000000,76.7788,76.9276,75.8251,76.2016,37900.372692302,0
+CIGI.US,D,20191224,000000,76.7987,78.1818,76.5511,78.013,30255.809039453,0
+CIGI.US,D,20191226,000000,78.2517,78.2717,77.2471,77.7744,19262.618080457,0
+CIGI.US,D,20191227,000000,78.2018,78.2018,77.0474,77.4059,30446.071954575,0
+CIGI.US,D,20191230,000000,77.5757,78.3626,76.6399,77.8832,40223.583024318,0
+CIGI.US,D,20191231,000000,78.1628,78.3326,77.326,77.6356,33478.261991362,0
+CIGI.US,D,20200102,000000,77.6356,78.2827,76.6989,77.7744,31982.194648244,0
+CIGI.US,D,20200103,000000,77.0274,78.3526,76.4902,77.6056,29946.381456439,0
+CIGI.US,D,20200106,000000,76.9475,77.6456,76.7588,77.3859,41894.892526101,0
+CIGI.US,D,20200107,000000,77.1672,77.6955,76.9975,77.6955,97096.172505576,0
+CIGI.US,D,20200108,000000,77.4858,78.1928,76.9775,77.8233,71360.609775916,0
+CIGI.US,D,20200109,000000,78.3825,79.0286,78.1529,78.9198,35274.744463619,0
+CIGI.US,D,20200110,000000,78.6412,80.6324,78.6412,79.3782,83849.868078029,0
+CIGI.US,D,20200113,000000,79.0486,81.0309,79.0486,80.2839,57137.956178664,0
+CIGI.US,D,20200114,000000,80.2939,81.5981,80.0842,81.5881,54488.294739649,0
+CIGI.US,D,20200115,000000,81.9057,83.4705,81.2206,82.2552,68916.23200848,0
+CIGI.US,D,20200116,000000,82.4249,82.4948,81.648,82.3351,46635.44326393,0
+CIGI.US,D,20200117,000000,82.7235,83.858,82.5248,83.3806,39830.039205145,0
+CIGI.US,D,20200121,000000,83.838,83.838,81.2596,81.3185,74038.309960317,0
+CIGI.US,D,20200122,000000,81.9756,82.2052,81.3285,81.4882,42892.270754845,0
+CIGI.US,D,20200123,000000,80.8511,81.7858,80.5635,81.4982,67522.30580927,0
+CIGI.US,D,20200124,000000,81.658,81.8857,80.7912,81.0409,26056.005534076,0
+CIGI.US,D,20200127,000000,79.8745,81.3584,79.468,81.2596,31919.107471125,0
+CIGI.US,D,20200128,000000,80.6125,82.0455,80.6125,81.7459,35603.198338145,0
+CIGI.US,D,20200129,000000,81.8158,82.0355,80.8611,81.2396,54217.921123423,0
+CIGI.US,D,20200130,000000,80.8511,81.7958,80.8511,81.7958,28174.933578277,0
+CIGI.US,D,20200131,000000,81.3884,81.4084,80.216,80.6824,32217.519832737,0
+CIGI.US,D,20200203,000000,81.4183,82.7046,81.0009,82.6247,40786.360699574,0
+CIGI.US,D,20200204,000000,83.3407,84.1266,82.7924,83.2808,33928.884685072,0
+CIGI.US,D,20200205,000000,84.1166,84.8616,83.2308,84.3463,46545.318725188,0
+CIGI.US,D,20200206,000000,84.7048,84.9624,84.0367,84.2964,51831.623614288,0
+CIGI.US,D,20200207,000000,84.4661,84.4661,82.9422,83.0321,25846.716327442,0
+CIGI.US,D,20200210,000000,83.0521,83.141,82.5248,82.7824,38798.613928431,0
+CIGI.US,D,20200211,000000,83.0621,84.4362,81.5781,82.355,64586.248613809,0
+CIGI.US,D,20200212,000000,86.4673,86.4673,79.0386,85.3619,105607.93449788,0
+CIGI.US,D,20200213,000000,85.0223,87.1634,85.0223,87.1634,78119.950181566,0
+CIGI.US,D,20200214,000000,87.8914,91.6692,87.6018,89.6729,134487.84224587,0
+CIGI.US,D,20200218,000000,89.9226,90.5287,88.9659,90.3709,69973.693263053,0
+CIGI.US,D,20200219,000000,90.8473,90.9971,89.5341,90.0724,43098.555810188,0
+CIGI.US,D,20200220,000000,90.0324,90.3799,88.6963,89.8726,36938.042895291,0
+CIGI.US,D,20200221,000000,89.4642,90.4199,89.1157,90.2611,101240.89990394,0
+CIGI.US,D,20200224,000000,87.3332,88.866,86.9157,88.2589,86326.290125907,0
+CIGI.US,D,20200225,000000,88.2299,88.9959,86.5073,86.8748,99075.908206608,0
+CIGI.US,D,20200226,000000,87.1933,88.6663,86.5073,86.7749,98159.642062731,0
+CIGI.US,D,20200227,000000,85.4617,86.1378,82.7635,82.9123,44268.172046307,0
+CIGI.US,D,20200228,000000,81.9955,82.1453,79.4081,80.5136,151368.16835224,0
+CIGI.US,D,20200302,000000,81.2396,83.4306,79.5659,83.3806,121020.23200652,0
+CIGI.US,D,20200303,000000,83.1909,85.3119,82.0055,82.6646,73581.678964024,0
+CIGI.US,D,20200304,000000,84.4461,84.4461,81.8258,82.8723,90163.592708788,0
+CIGI.US,D,20200305,000000,81.5781,82.6446,80.0642,80.911,57409.331178654,0
+CIGI.US,D,20200306,000000,79.2384,80.224,78.4015,79.3482,276930.67711136,0
+CIGI.US,D,20200309,000000,77.6755,78.8399,72.3479,73.683,135497.23707978,0
+CIGI.US,D,20200310,000000,74.7176,77.0474,72.7613,73.9716,188502.48246524,0
+CIGI.US,D,20200311,000000,72.7364,73.7829,71.2624,71.9594,186561.800731,0
+CIGI.US,D,20200312,000000,66.9623,67.8271,62.7901,62.87,156103.71217125,0
+CIGI.US,D,20200313,000000,64.7913,68.7139,62.1121,68.2755,98415.996306264,0
+CIGI.US,D,20200316,000000,61.0665,61.0665,53.1954,53.7187,84488.750919334,0
+CIGI.US,D,20200317,000000,53.3202,53.6188,46.7283,47.1967,287895.82932497,0
+CIGI.US,D,20200318,000000,43.393,44.0001,35.8843,38.285,242440.0161348,0
+CIGI.US,D,20200319,000000,38.335,43.5817,36.6333,43.1842,170277.29796408,0
+CIGI.US,D,20200320,000000,43.9801,48.5908,43.0245,43.4828,164240.95663589,0
+CIGI.US,D,20200323,000000,42.5761,42.5761,33.7833,35.8344,171706.27259502,0
+CIGI.US,D,20200324,000000,36.7501,42.0788,36.7501,41.9599,172942.98154332,0
+CIGI.US,D,20200325,000000,42.9446,55.3774,41.8101,51.9361,146357.24399819,0
+CIGI.US,D,20200326,000000,51.9361,53.5339,48.387,49.2668,130309.06779953,0
+CIGI.US,D,20200327,000000,47.4054,53.1614,44.3996,50.3334,107799.96355683,0
+CIGI.US,D,20200330,000000,49.6054,49.6054,45.8815,48.1024,101677.50322496,0
+CIGI.US,D,20200331,000000,48.2522,50.582,46.6185,47.8029,69642.235237235,0
+CIGI.US,D,20200401,000000,46.2011,46.6884,44.7061,45.7317,66602.034130338,0
+CIGI.US,D,20200402,000000,45.3453,47.3854,44.3996,45.1855,138409.26106491,0
+CIGI.US,D,20200403,000000,44.2498,45.9115,43.4329,45.2554,97068.133760189,0
+CIGI.US,D,20200406,000000,46.6385,49.7452,46.3658,48.5109,82627.178502429,0
+CIGI.US,D,20200407,000000,50.2834,52.8219,48.7306,51.289,125875.94187719,0
+CIGI.US,D,20200408,000000,52.2447,54.167,51.7963,53.5389,202002.13698503,0
+CIGI.US,D,20200409,000000,55.5401,63.2165,54.9629,58.3772,251189.10607912,0
+CIGI.US,D,20200413,000000,58.0806,58.0806,53.3002,54.197,68716.956639484,0
+CIGI.US,D,20200414,000000,55.8297,56.3061,53.2403,53.7087,125068.82656356,0
+CIGI.US,D,20200415,000000,52.4334,53.8075,50.2335,52.6232,99917.0705682,0
+CIGI.US,D,20200416,000000,52.2447,52.6731,50.7318,52.5433,58211.439573458,0
+CIGI.US,D,20200417,000000,54.0272,55.5102,51.5567,51.8463,78540.531362362,0
+CIGI.US,D,20200420,000000,51.6765,53.2004,50.582,52.7031,118157.27582582,0
+CIGI.US,D,20200421,000000,51.8263,52.1648,50.7817,51.1992,56124.555809699,0
+CIGI.US,D,20200422,000000,52.1548,52.1548,50.0637,50.1536,98366.928501838,0
+CIGI.US,D,20200423,000000,50.2035,50.7018,49.5454,50.2435,66343.677119278,0
+CIGI.US,D,20200424,000000,50.1836,50.1836,48.8494,50.0238,76221.326565401,0
+CIGI.US,D,20200427,000000,50.4821,53.5189,50.2834,52.8818,95128.453409709,0
+CIGI.US,D,20200428,000000,52.8918,58.7158,52.8918,53.5489,195488.13560151,0
+CIGI.US,D,20200429,000000,54.6234,55.9895,54.0772,54.6833,274465.27028489,0
+CIGI.US,D,20200430,000000,53.9673,55.5252,53.1704,54.7632,213663.25091448,0
+CIGI.US,D,20200501,000000,53.3991,54.0073,49.0891,49.6852,146456.38099081,0
+CIGI.US,D,20200504,000000,49.148,50.4033,48.1324,48.9293,74047.322414191,0
+CIGI.US,D,20200505,000000,49.6253,52.0749,49.6253,49.9039,92211.422505759,0
+CIGI.US,D,20200506,000000,50.4722,50.9705,48.5109,49.3168,68314.400366436,0
+CIGI.US,D,20200507,000000,49.9838,51.4678,48.9593,49.4456,75599.467248081,0
+CIGI.US,D,20200508,000000,50.0138,50.9505,49.9539,50.1935,64303.858392417,0
+CIGI.US,D,20200511,000000,50.0537,50.0537,46.957,47.0769,63331.514757767,0
+CIGI.US,D,20200512,000000,47.4553,47.4553,45.2454,45.5719,142647.11715331,0
+CIGI.US,D,20200513,000000,45.4451,45.6019,44.0201,44.8759,121770.26844561,0
+CIGI.US,D,20200514,000000,42.8647,44.0101,40.6048,43.5617,2105406.3592382,0
+CIGI.US,D,20200515,000000,43.7904,47.0868,43.3031,46.2909,902439.03686645,0
+CIGI.US,D,20200518,000000,47.5342,50.3084,47.5342,48.5508,159006.72370251,0
+CIGI.US,D,20200519,000000,48.5508,48.7895,46.3808,46.4008,315983.6425158,0
+CIGI.US,D,20200520,000000,47.1667,47.3265,46.251,47.2067,206754.70432802,0
+CIGI.US,D,20200521,000000,47.1967,48.4709,46.6484,48.2722,216792.57517635,0
+CIGI.US,D,20200522,000000,48.442,48.442,47.1268,48.1624,212790.04427244,0
+CIGI.US,D,20200526,000000,47.9127,52.2247,47.2666,51.0394,316346.14343829,0
+CIGI.US,D,20200527,000000,52.3645,53.7586,51.2391,53.4091,270690.05349536,0
+CIGI.US,D,20200528,000000,54.2369,54.4247,51.9561,52.2647,72083.608853379,0
+CIGI.US,D,20200529,000000,51.7863,51.7863,49.6653,51.1792,232766.64897649,0
+CIGI.US,D,20200601,000000,51.3979,53.2303,49.3257,51.8862,109619.47785566,0
+CIGI.US,D,20200602,000000,52.6332,54.6634,52.1648,54.3548,139379.60193203,0
+CIGI.US,D,20200603,000000,55.2925,61.6147,54.9829,61.2353,335291.32286563,0
+CIGI.US,D,20200604,000000,60.8768,61.395,59.7723,60.5991,215036.14805465,0
+CIGI.US,D,20200605,000000,63.0677,64.9112,61.3152,62.2409,513775.96215781,0
+CIGI.US,D,20200608,000000,65.0999,65.9158,63.7887,65.8758,127035.54427567,0
+CIGI.US,D,20200609,000000,64.302,65.9158,64.2321,65.051,171560.07056551,0
+CIGI.US,D,20200610,000000,64.5417,64.8413,61.9233,62.5305,114318.97185917,0
+CIGI.US,D,20200611,000000,60.2496,60.9067,57.7711,58.3872,171253.64713378,0
+CIGI.US,D,20200612,000000,59.8422,60.7579,58.0207,59.0653,119152.65128703,0
+CIGI.US,D,20200615,000000,57.4126,60.1707,56.7944,58.7857,208676.35977075,0
+CIGI.US,D,20200616,000000,60.1408,61.6547,59.284,61.0665,131016.04473677,0
+CIGI.US,D,20200617,000000,61.2153,61.2153,58.9454,59.0054,51319.916510986,0
+CIGI.US,D,20200618,000000,58.3383,60.3894,58.2983,59.6435,115206.1978739,0
+CIGI.US,D,20200619,000000,60.3395,60.8768,59.224,60.5792,109393.16512504,0
+CIGI.US,D,20200622,000000,60.1308,60.9966,59.0952,60.1997,80928.831639025,0
+CIGI.US,D,20200623,000000,60.678,60.678,58.4771,58.9055,55208.289665822,0
+CIGI.US,D,20200624,000000,58.2584,58.3872,56.1683,57.0441,101217.86807738,0
+CIGI.US,D,20200625,000000,56.7145,57.2927,56.0295,57.1539,52716.846861487,0
+CIGI.US,D,20200626,000000,56.7844,56.8144,54.7233,54.8132,63446.673890604,0
+CIGI.US,D,20200629,000000,54.8631,56.5867,54.176,56.3171,32505.918356712,0
+CIGI.US,D,20200630,000000,56.6866,57.2947,55.8507,57.116,73362.375919752,0
+CIGI.US,D,20200701,000000,57.6143,58.1226,56.4369,56.7565,19777.32933505,0
+CIGI.US,D,20200702,000000,57.096,57.9139,56.9961,57.106,144440.59547428,0
+CIGI.US,D,20200706,000000,57.7441,60.0759,57.4645,58.7297,82661.225550399,0
+CIGI.US,D,20200707,000000,57.2847,57.5643,56.1393,56.2192,92143.328409821,0
+CIGI.US,D,20200708,000000,56.347,56.8563,55.4503,56.0994,53432.836252604,0
+CIGI.US,D,20200709,000000,55.7509,56.1493,53.3781,53.9663,72408.05719285,0
+CIGI.US,D,20200710,000000,53.508,54.6134,53.508,53.8565,69127.523982642,0
+CIGI.US,D,20200713,000000,54.4746,54.943,53.2693,53.6578,68891.197414385,0
+CIGI.US,D,20200714,000000,53.4281,54.176,52.8299,53.3682,71545.865772219,0
+CIGI.US,D,20200715,000000,53.7576,56.387,53.478,55.9805,40421.857009551,0
+CIGI.US,D,20200716,000000,55.7009,55.9805,54.913,55.4013,61147.496768919,0
+CIGI.US,D,20200717,000000,55.7409,55.9506,54.3158,55.3914,69794.445569332,0
+CIGI.US,D,20200720,000000,55.0428,55.0828,54.0462,54.7832,30902.702950868,0
+CIGI.US,D,20200721,000000,54.8731,56.2342,54.7732,54.8631,34654.887913827,0
+CIGI.US,D,20200722,000000,54.5046,55.7109,54.5046,55.0528,116531.02859341,0
+CIGI.US,D,20200723,000000,55.1028,55.8008,54.8132,55.1327,33165.830257056,0
+CIGI.US,D,20200724,000000,54.8431,55.1028,53.8065,54.4646,49577.508761974,0
+CIGI.US,D,20200727,000000,54.3648,54.9929,53.6677,54.0562,53624.10055149,0
+CIGI.US,D,20200728,000000,54.0862,54.1461,52.8499,53.7676,81784.01337331,0
+CIGI.US,D,20200729,000000,54.0762,54.186,53.498,53.8265,32001.220939757,0
+CIGI.US,D,20200730,000000,52.9997,55.2226,52.5313,54.953,43424.005533423,0
+CIGI.US,D,20200731,000000,55.1377,55.5411,53.498,53.8265,35787.452950684,0
+CIGI.US,D,20200803,000000,54.3248,54.3248,52.8199,53.0296,48519.046123638,0
+CIGI.US,D,20200804,000000,53.3292,53.9164,50.7777,51.5537,86061.924812263,0
+CIGI.US,D,20200805,000000,51.8433,54.176,51.8433,54.0362,68647.861159781,0
+CIGI.US,D,20200806,000000,54.6134,60.3245,54.6134,58.9494,129188.51936784,0
+CIGI.US,D,20200807,000000,58.7397,60.4144,57.9438,60.3745,73065.966325667,0
+CIGI.US,D,20200810,000000,60.3745,64.2711,59.8971,64.1213,302896.5581067,0
+CIGI.US,D,20200811,000000,64.0823,66.2044,62.8171,64.4708,110900.24768956,0
+CIGI.US,D,20200812,000000,65.6362,65.6362,64.0624,64.5706,43165.648522363,0
+CIGI.US,D,20200813,000000,64.3809,64.8602,63.5131,63.593,195859.64897788,0
+CIGI.US,D,20200814,000000,63.2445,63.9924,61.6896,62.0192,72888.721399474,0
+CIGI.US,D,20200817,000000,61.9293,62.2279,60.5043,61.7595,44467.447415303,0
+CIGI.US,D,20200818,000000,61.9593,62.4276,61.6107,62.3677,71587.923890298,0
+CIGI.US,D,20200819,000000,62.3477,63.6729,61.441,62.9259,34834.135607547,0
+CIGI.US,D,20200820,000000,62.4576,63.7128,62.4576,63.1446,77441.011989709,0
+CIGI.US,D,20200821,000000,63.2045,63.2045,61.7895,62.857,127925.77444169,0
+CIGI.US,D,20200824,000000,63.3044,64.0524,62.867,63.5231,52562.633761862,0
+CIGI.US,D,20200825,000000,63.7128,64.1712,62.149,63.9725,36984.106548425,0
+CIGI.US,D,20200826,000000,64.0424,64.0424,62.5774,62.7771,77032.447414079,0
+CIGI.US,D,20200827,000000,62.7771,64.5607,62.7771,63.9625,45936.477396797,0
+CIGI.US,D,20200828,000000,64.5607,64.9901,63.8926,64.4009,67557.354241003,0
+CIGI.US,D,20200831,000000,63.7728,64.1313,62.6373,63.1256,37379.653135126,0
+CIGI.US,D,20200901,000000,63.6429,64.1912,62.9359,63.6429,35173.604703475,0
+CIGI.US,D,20200902,000000,64.311,67.3708,64.311,67.3208,107957.18080775,0
+CIGI.US,D,20200903,000000,67.9689,68.9256,66.0256,66.9034,99922.077487019,0
+CIGI.US,D,20200904,000000,67.4107,67.4107,65.2178,66.0156,94471.545660656,0
+CIGI.US,D,20200908,000000,65.04,66.0456,63.8826,65.776,83855.876380612,0
+CIGI.US,D,20200909,000000,66.1545,67.3408,65.3765,67.1711,161871.68265074,0
+CIGI.US,D,20200910,000000,67.2909,67.7892,65.9258,66.2743,154526.53274327,0
+CIGI.US,D,20200911,000000,66.484,66.484,64.6605,65.1389,91783.831638617,0
+CIGI.US,D,20200914,000000,65.4964,66.9534,65.4964,66.464,38608.351013309,0
+CIGI.US,D,20200915,000000,67.0133,68.0279,66.7836,67.6694,56816.511990484,0
+CIGI.US,D,20200916,000000,67.8092,68.4273,66.6438,66.7237,47298.359315565,0
+CIGI.US,D,20200917,000000,66.0057,66.2044,64.9002,65.9957,34340.453411993,0
+CIGI.US,D,20200918,000000,66.0356,66.1345,63.6529,64.7604,51664.392525733,0
+CIGI.US,D,20200921,000000,63.5031,64.0324,62.173,63.1446,98947.731084842,0
+CIGI.US,D,20200922,000000,63.3443,63.9325,62.4526,62.5874,45131.364850702,0
+CIGI.US,D,20200923,000000,62.4875,62.877,60.0359,60.5143,49555.478319171,0
+CIGI.US,D,20200924,000000,60.703,63.3743,60.1757,63.1346,190838.71078619,0
+CIGI.US,D,20200925,000000,62.8221,66.0506,62.8221,65.5962,181540.8625393,0
+CIGI.US,D,20200928,000000,66.2443,67.0812,66.2343,66.9234,66996.579333275,0
+CIGI.US,D,20200929,000000,66.504,66.5559,65.01,66.0256,112377.28874116,0
+CIGI.US,D,20200930,000000,65.9108,67.191,65.796,66.464,210957.51198469,0
+CIGI.US,D,20201001,000000,67.0372,67.2709,65.5463,66.514,282434.28227721,0
+CIGI.US,D,20201002,000000,65.5663,66.2443,65.2317,65.5862,42147.241234578,0
+CIGI.US,D,20201005,000000,66.1644,66.5339,64.4109,65.4165,45196.454795349,0
+CIGI.US,D,20201006,000000,65.3965,66.484,65.2367,65.746,82296.721860375,0
+CIGI.US,D,20201007,000000,66.8934,67.4607,66.0656,66.0945,27693.267987889,0
+CIGI.US,D,20201008,000000,66.6038,67.4656,66.484,66.7536,77381.930347645,0
+CIGI.US,D,20201009,000000,66.8335,66.9284,66.0995,66.7137,20145.838560128,0
+CIGI.US,D,20201012,000000,66.8834,67.6094,66.3142,67.2609,15147.932195003,0
+CIGI.US,D,20201013,000000,66.7886,67.6993,66.6338,67.6094,58270.521215522,0
+CIGI.US,D,20201014,000000,67.0712,68.0778,66.8635,68.0379,29405.634223987,0
+CIGI.US,D,20201015,000000,67.1411,68.2476,66.8635,68.0089,20888.865312868,0
+CIGI.US,D,20201016,000000,68.4972,68.667,67.0912,67.6594,128123.04704315,0
+CIGI.US,D,20201019,000000,67.6394,68.9456,66.514,66.8735,34170.218172147,0
+CIGI.US,D,20201020,000000,67.2709,68.1467,66.3342,66.3442,29889.302581902,0
+CIGI.US,D,20201021,000000,66.7736,67.6494,66.484,66.5339,30059.537821748,0
+CIGI.US,D,20201022,000000,66.9234,67.2499,65.1089,65.8659,34300.398061441,0
+CIGI.US,D,20201023,000000,66.8735,66.8735,65.05,65.3366,82759.361159251,0
+CIGI.US,D,20201026,000000,64.8403,65.03,63.2445,63.4931,77334.865310746,0
+CIGI.US,D,20201027,000000,64.1113,73.1008,64.1113,71.2674,175340.29427385,0
+CIGI.US,D,20201028,000000,71.0876,71.0876,67.4906,69.5138,96204.940955794,0
+CIGI.US,D,20201029,000000,69.6636,72.8921,69.2042,71.6069,89370.496767859,0
+CIGI.US,D,20201030,000000,70.086,71.9754,69.6536,70.6393,128478.5382793,0
+CIGI.US,D,20201102,000000,71.3173,72.8122,70.7191,72.0253,41927.938190306,0
+CIGI.US,D,20201103,000000,73.0909,73.6601,71.4421,72.5226,43042.478319415,0
+CIGI.US,D,20201104,000000,71.9654,74.1184,71.6868,73.9587,25791.640220433,0
+CIGI.US,D,20201105,000000,74.446,75.6633,74.446,75.0941,31268.208024655,0
+CIGI.US,D,20201106,000000,75.3837,75.8331,74.3571,74.4759,38060.59409451,0
+CIGI.US,D,20201109,000000,77.6565,84.1036,75.7032,80.8651,127079.60516128,0
+CIGI.US,D,20201110,000000,81.5522,83.1569,81.1647,82.2202,69300.763373779,0
+CIGI.US,D,20201111,000000,82.2302,83.0181,80.197,80.7553,26077.034593116,0
+CIGI.US,D,20201112,000000,80.3368,80.3368,78.064,78.3236,20711.620386675,0
+CIGI.US,D,20201113,000000,78.9218,80.7133,78.9218,79.9873,35994.739389791,0
+CIGI.US,D,20201116,000000,81.8507,83.0681,81.0049,82.5198,63408.62130758,0
+CIGI.US,D,20201117,000000,81.7309,83.4965,81.7309,83.0281,41492.336253053,0
+CIGI.US,D,20201118,000000,83.1469,86.2766,83.088,84.4731,71272.488004701,0
+CIGI.US,D,20201119,000000,83.854,86.6651,82.8484,85.8572,110178.24999586,0
+CIGI.US,D,20201120,000000,85.5896,87.2732,84.8716,86.684,49524.435422493,0
+CIGI.US,D,20201123,000000,87.2033,87.8265,85.6095,87.7516,41631.528596221,0
+CIGI.US,D,20201124,000000,88.7572,88.7572,87.1035,88.18,73119.039665148,0
+CIGI.US,D,20201125,000000,87.8015,90.363,87.1334,90.0444,87008.232469054,0
+CIGI.US,D,20201127,000000,89.5061,90.6356,88.5085,90.0544,28821.827489692,0
+CIGI.US,D,20201130,000000,90.4918,91.9078,88.6074,88.887,65644.711252145,0
+CIGI.US,D,20201201,000000,89.6849,89.6949,87.8414,88.5285,37025.163282741,0
+CIGI.US,D,20201202,000000,87.7416,89.8946,87.7416,89.7947,56243.720477591,0
+CIGI.US,D,20201203,000000,90.6905,92.9833,90.6905,90.8203,64660.35101233,0
+CIGI.US,D,20201204,000000,91.1898,92.6837,91.1698,92.0766,76633.896676086,0
+CIGI.US,D,20201207,000000,92.2264,92.6837,91.07,92.2264,35733.378227439,0
+CIGI.US,D,20201208,000000,91.768,91.768,89.8746,90.5317,30334.918356793,0
+CIGI.US,D,20201209,000000,89.4163,90.5317,87.6617,88.5974,60992.28228553,0
+CIGI.US,D,20201210,000000,88.7172,91.4544,88.3048,91.02,73801.98339206,0
+CIGI.US,D,20201211,000000,90.1343,90.323,86.744,87.413,31704.811345672,0
+CIGI.US,D,20201214,000000,87.8015,88.8371,87.0635,88.1201,41544.408208771,0
+CIGI.US,D,20201215,000000,88.9269,92.0277,88.4596,91.6781,45471.835330394,0
+CIGI.US,D,20201216,000000,91.9178,91.9178,89.1367,90.5018,22560.17481465,0
+CIGI.US,D,20201217,000000,91.07,91.8978,90.2441,90.5018,15661.642065832,0
+CIGI.US,D,20201218,000000,90.303,90.6605,88.13,89.2765,28526.419279371,0
+CIGI.US,D,20201221,000000,88.13,89.1966,86.9037,88.3198,23953.099630096,0
+CIGI.US,D,20201222,000000,87.7116,89.4263,87.473,88.9669,21449.640220596,0
+CIGI.US,D,20201223,000000,89.3863,89.9545,89.2066,89.5651,13423.549353739,0
+CIGI.US,D,20201224,000000,89.1966,90.4518,88.6973,90.2142,8841.2172505902,0
+CIGI.US,D,20201228,000000,90.6805,91.1998,89.2265,89.8347,8331.512914816,0
+CIGI.US,D,20201229,000000,89.9445,90.5507,88.877,89.3564,30851.632378914,0
+CIGI.US,D,20201230,000000,90.0993,91.4604,88.5385,89.0668,15868.928504939,0
+CIGI.US,D,20201231,000000,87.7805,89.3464,87.7805,88.877,10677.755073399,0
+CIGI.US,D,20210104,000000,88.867,88.867,84.7288,85.6465,39084.008301114,0
+CIGI.US,D,20210105,000000,85.4977,86.5542,83.7811,85.2181,69858.534130216,0
+CIGI.US,D,20210106,000000,84.8186,89.575,84.58,85.9151,39065.983393366,0
+CIGI.US,D,20210107,000000,85.9351,88.0002,85.8252,87.3322,15123.898984671,0
+CIGI.US,D,20210108,000000,87.0525,88.8171,86.0449,86.8628,58767.207562367,0
+CIGI.US,D,20210111,000000,85.9351,85.9351,84.2105,84.8985,17425.078873884,0
+CIGI.US,D,20210112,000000,85.5576,85.975,84.7687,85.9551,23797.885146707,0
+CIGI.US,D,20210113,000000,87.1524,87.2523,85.2281,86.1148,48944.634223253,0
+CIGI.US,D,20210114,000000,86.1748,88.3388,86.1148,86.4244,147979.48569555,0
+CIGI.US,D,20210115,000000,85.7663,87.452,85.1881,87.0925,29607.913744275,0
+CIGI.US,D,20210119,000000,86.753,90.9012,86.743,89.8746,75267.007838499,0
+CIGI.US,D,20210120,000000,91.1009,94.1128,90.9711,93.3049,95526.002763937,0
+CIGI.US,D,20210121,000000,93.8831,94.3524,92.2583,94.2825,26132.110700125,0
+CIGI.US,D,20210122,000000,94.1727,94.4713,92.1285,92.2484,59855.711713617,0
+CIGI.US,D,20210125,000000,92.497,94.1627,91.021,92.3882,19382.784132113,0
+CIGI.US,D,20210126,000000,92.4381,92.9853,91.1708,91.1708,34693.941880615,0
+CIGI.US,D,20210127,000000,89.9445,89.9445,87.8604,88.7272,37490.806732908,0
+CIGI.US,D,20210128,000000,89.1466,91.1109,89.0568,89.9445,28884.914666811,0
+CIGI.US,D,20210129,000000,89.2365,90.0144,86.8528,88.1091,53128.415588409,0
+CIGI.US,D,20210201,000000,88.6373,92.1984,86.8928,91.5793,108277.62361217,0
+CIGI.US,D,20210202,000000,92.5969,94.5791,90.6416,93.6534,72194.762451161,0
+CIGI.US,D,20210203,000000,94.5112,94.7389,90.8213,93.5036,29200.350552408,0
+CIGI.US,D,20210204,000000,93.1152,96.2169,93.1152,95.7675,62156.89160283,0
+CIGI.US,D,20210205,000000,98.3509,98.5496,96.2268,97.7218,189458.80395967,0
+CIGI.US,D,20210208,000000,98.1712,98.9291,97.0447,98.7194,33737.620386186,0
+CIGI.US,D,20210209,000000,98.4298,99.3505,97.3922,98.0613,57770.830717386,0
+CIGI.US,D,20210210,000000,98.5896,99.4724,96.7851,97.6818,124520.068261,0
+CIGI.US,D,20210211,000000,98.8991,111.396,98.8991,110.337,299399.72600351,0
+CIGI.US,D,20210212,000000,111.026,111.366,102.418,103.856,364312.42572431,0
+CIGI.US,D,20210216,000000,103.856,108.819,103.457,104.475,75373.154517462,0
+CIGI.US,D,20210217,000000,105.644,105.644,102.538,103.547,76168.253225919,0
+CIGI.US,D,20210218,000000,102.099,102.868,101.669,102.139,28312.123153917,0
+CIGI.US,D,20210219,000000,102.408,104.795,102.179,104.435,42049.105625726,0
+CIGI.US,D,20210222,000000,103.517,105.394,103.427,104.865,31013.85654865,0
+CIGI.US,D,20210223,000000,104.555,109.189,102.688,107.921,78784.869000729,0
+CIGI.US,D,20210224,000000,107.361,109.019,105.304,108.53,44320.244002024,0
+CIGI.US,D,20210225,000000,107.921,108.61,103.007,103.267,48273.707101507,0
+CIGI.US,D,20210226,000000,104.386,104.386,101.5,103.217,70230.047506585,0
+CIGI.US,D,20210301,000000,105.374,106.493,103.726,105.434,44587.613466959,0
+CIGI.US,D,20210302,000000,105.514,105.514,102.858,103.597,53918.507378047,0
+CIGI.US,D,20210303,000000,101.959,104.945,101.719,103.217,41686.60470323,0
+CIGI.US,D,20210304,000000,103.347,103.347,100.84,102.209,123734.98339018,0
+CIGI.US,D,20210305,000000,103.177,105.105,99.7719,104.545,67462.222783442,0
+CIGI.US,D,20210308,000000,104.196,107.661,104.196,107.082,115736.93126871,0
+CIGI.US,D,20210309,000000,108.42,109.658,102.538,102.548,48857.513835802,0
+CIGI.US,D,20210310,000000,103.077,103.157,101.799,102.498,39086.011068642,0
+CIGI.US,D,20210311,000000,102.618,103.966,101.859,102.368,58445.763374187,0
+CIGI.US,D,20210312,000000,102.958,103.397,101.659,102.808,61050.362543831,0
+CIGI.US,D,20210315,000000,103.327,103.527,101.47,102.498,70091.856547181,0
+CIGI.US,D,20210316,000000,102.638,104.136,101.53,102.199,41918.925736432,0
+CIGI.US,D,20210317,000000,101.819,103.377,100.85,102.119,54290.020754417,0
+CIGI.US,D,20210318,000000,101.5,104.076,101.16,103.297,67613.431731776,0
+CIGI.US,D,20210319,000000,103.097,104.356,101.21,101.42,54697.583946284,0
+CIGI.US,D,20210322,000000,101.17,102.378,99.6521,101.26,33985.963559608,0
+CIGI.US,D,20210323,000000,100.87,104.875,100.87,101.989,45267.553042579,0
+CIGI.US,D,20210324,000000,102.298,103.377,101.709,101.999,49311.140680803,0
+CIGI.US,D,20210325,000000,101.659,107.292,101.599,105.664,71835.265679957,0
+CIGI.US,D,20210326,000000,106.063,106.063,101.769,102.678,228290.46355231,0
+CIGI.US,D,20210329,000000,102.708,102.718,99.3116,99.4124,79505.865310665,0
+CIGI.US,D,20210330,000000,100.96,100.99,99.3725,99.5722,109733.63560473,0
+CIGI.US,D,20210331,000000,100.351,102.029,97.9515,97.9614,211128.7486083,0
+CIGI.US,D,20210401,000000,98.8991,106.093,98.0214,105.864,76331.478779419,0
+CIGI.US,D,20210405,000000,107.082,107.361,102.119,102.878,43990.788743734,0
+CIGI.US,D,20210406,000000,102.468,103.277,100.731,101.42,69167.579333194,0
+CIGI.US,D,20210407,000000,101.689,101.689,99.7919,100.361,143167.83671049,0
+CIGI.US,D,20210408,000000,101.34,102.478,100.441,102.179,42596.862544524,0
+CIGI.US,D,20210409,000000,103.726,104.475,101.19,101.949,24792.25922416,0
+CIGI.US,D,20210412,000000,102.768,102.848,100.431,101.589,28127.868541378,0
+CIGI.US,D,20210413,000000,100.801,103.027,100.801,101.879,24764.220478774,0
+CIGI.US,D,20210414,000000,101.43,103.836,101.43,102.029,50801.199721338,0
+CIGI.US,D,20210415,000000,102.838,103.247,100.99,102.858,38812.633301124,0
+CIGI.US,D,20210416,000000,103.137,105.854,102.738,105.025,285369.33808891,0
+CIGI.US,D,20210419,000000,105.145,105.254,101.52,102.448,25149.753227837,0
+CIGI.US,D,20210420,000000,102.049,103.177,100.591,101.36,56541.131455439,0
+CIGI.US,D,20210421,000000,101.769,103.147,101.659,102.768,363871.81686824,0
+CIGI.US,D,20210422,000000,102.328,104.965,102.328,103.497,37773.1969543,0
+CIGI.US,D,20210423,000000,103.297,106.772,103.087,106.353,39816.019832452,0
+CIGI.US,D,20210426,000000,106.622,108.809,103.457,104.435,87689.173428438,0
+CIGI.US,D,20210427,000000,103.657,105.214,103.657,104.306,21379.54335713,0
+CIGI.US,D,20210428,000000,104.665,104.905,103.287,104.675,59194.798429509,0
+CIGI.US,D,20210429,000000,105.214,107.861,104.695,107.811,46079.675275021,0
+CIGI.US,D,20210430,000000,107.062,111.036,107.062,107.571,108252.58901807,0
+CIGI.US,D,20210503,000000,109.538,111.036,107.921,109.249,60232.232008806,0
+CIGI.US,D,20210504,000000,109.958,119.964,109.958,115.32,194724.07978973,0
+CIGI.US,D,20210505,000000,115.58,117.318,112.874,116.089,65884.041971693,0
+CIGI.US,D,20210506,000000,116.569,116.569,111.416,113.653,68730.976012177,0
+CIGI.US,D,20210507,000000,113.133,117.288,113.133,116.219,192299.72969757,0
+CIGI.US,D,20210510,000000,115.75,117.188,114.551,116.289,38242.845939522,0
+CIGI.US,D,20210511,000000,114.721,114.721,110.907,112.384,45754.225551786,0
+CIGI.US,D,20210512,000000,112.404,112.404,106.842,107.741,82857.496768103,0
+CIGI.US,D,20210513,000000,107.701,109.568,105.804,106.553,104560.48708094,0
+CIGI.US,D,20210514,000000,107.341,111.086,107.341,110.247,74009.269831167,0
+CIGI.US,D,20210517,000000,110.098,110.098,107.152,107.721,135685.49722737,0
+CIGI.US,D,20210518,000000,107.571,108.879,106.792,107.082,178927.25091578,0
+CIGI.US,D,20210519,000000,106.003,108.969,104.675,107.022,58655.052580821,0
+CIGI.US,D,20210520,000000,107.801,109.389,107.182,108.979,62892.908669223,0
+CIGI.US,D,20210521,000000,108.989,110.257,108.37,108.67,61099.430348257,0
+CIGI.US,D,20210524,000000,109.469,110.427,108.75,109.359,17850.666973499,0
+CIGI.US,D,20210525,000000,109.958,111.466,108.48,108.789,49813.835330231,0
+CIGI.US,D,20210526,000000,108.21,110.637,107.082,108.75,65215.117617475,0
+CIGI.US,D,20210527,000000,109.568,110.118,108.33,109.728,43240.752304648,0
+CIGI.US,D,20210528,000000,109.518,111.935,109.079,110.677,31575.632840142,0
+CIGI.US,D,20210601,000000,111.176,111.985,109.928,111.735,43752.45940795,0
+CIGI.US,D,20210602,000000,112.335,114.532,111.156,114.302,66827.345477193,0
+CIGI.US,D,20210603,000000,113.912,115.999,112.185,114.022,59105.675274531,0
+CIGI.US,D,20210604,000000,115.261,115.261,112.564,114.052,39674.824721756,0
+CIGI.US,D,20210607,000000,114.482,115.201,113.922,114.522,41390.195109145,0
+CIGI.US,D,20210608,000000,115.35,118.486,114.731,117.597,59243.866233936,0
+CIGI.US,D,20210609,000000,118.985,118.985,115.101,116.119,45546.939112679,0
+CIGI.US,D,20210610,000000,116.549,117.018,115.42,116.569,19875.464943902,0
+CIGI.US,D,20210611,000000,116.868,118.556,115.989,117.967,44659.713097952,0
+CIGI.US,D,20210614,000000,118.536,118.566,113.942,114.881,36285.140681293,0
+CIGI.US,D,20210615,000000,114.671,115.231,113.693,113.952,41879.871769644,0
+CIGI.US,D,20210616,000000,114.322,115.76,113.014,114.312,33069.697415731,0
+CIGI.US,D,20210617,000000,114.661,115.96,113.882,114.212,48725.33117898,0
+CIGI.US,D,20210618,000000,112.874,115.221,112.874,113.723,62267.043816848,0
+CIGI.US,D,20210621,000000,112.974,118.027,112.974,115.78,39146.09409447,0
+CIGI.US,D,20210622,000000,113.433,117.837,113.433,115.64,86763.894830687,0
+CIGI.US,D,20210623,000000,116.299,118.336,115.86,117.238,84499.766140735,0
+CIGI.US,D,20210624,000000,117.497,118.356,116.379,116.629,26148.132840346,0
+CIGI.US,D,20210625,000000,117.627,118.596,114.631,115.79,46364.06826394,0
+CIGI.US,D,20210628,000000,115.79,115.79,112.854,114.402,36114.905441447,0
+CIGI.US,D,20210629,000000,114.761,114.851,113.333,113.573,51448.093632753,0
+CIGI.US,D,20210630,000000,112.844,113.683,111.086,111.715,82631.184037485,0
+CIGI.US,D,20210701,000000,111.995,112.514,111.536,112.185,32513.929426822,0
+CIGI.US,D,20210702,000000,113.223,113.423,111.466,113.133,23776.856087667,0
+CIGI.US,D,20210706,000000,113.133,113.133,110.537,111.546,68229.282746513,0
+CIGI.US,D,20210707,000000,111.336,111.336,110.178,110.777,22363.903596945,0
+CIGI.US,D,20210708,000000,109.808,110.227,107.361,109.668,55711.985699013,0
+CIGI.US,D,20210709,000000,109.908,111.865,109.538,111.556,28256.045663145,0
+CIGI.US,D,20210712,000000,111.336,113.253,111.336,112.504,24149.370847801,0
+CIGI.US,D,20210713,000000,111.066,111.855,109.439,109.878,23263.146216838,0
+CIGI.US,D,20210714,000000,109.878,109.898,108.05,108.779,45446.800736299,0
+CIGI.US,D,20210715,000000,108.74,109.289,107.871,108.939,53456.869462935,0
+CIGI.US,D,20210716,000000,109.918,113.094,109.918,111.995,96525.38376021,0
+CIGI.US,D,20210719,000000,110.976,111.755,109.179,110.617,93386.045660697,0
+CIGI.US,D,20210720,000000,110.437,114.062,110.437,113.014,73152.085329354,0
+CIGI.US,D,20210721,000000,113.064,118.706,113.064,117.128,69755.391602544,0
+CIGI.US,D,20210722,000000,117.497,118.546,116.718,117.507,75460.274904913,0
+CIGI.US,D,20210723,000000,118.486,118.486,116.838,117.737,30890.686345702,0
+CIGI.US,D,20210726,000000,117.867,118.396,117.418,118.396,27800.416050616,0
+CIGI.US,D,20210727,000000,117.837,120.963,117.717,120.623,52737.875920527,0
+CIGI.US,D,20210728,000000,121.202,124.068,121.023,122.55,71771.177119074,0
+CIGI.US,D,20210729,000000,123.958,130.02,123.948,129.081,116137.48477423,0
+CIGI.US,D,20210730,000000,129.251,131.838,127.054,128.282,47109.097784207,0
+CIGI.US,D,20210802,000000,128.362,128.552,120.104,127.933,34019.009223814,0
+CIGI.US,D,20210803,000000,127.474,129.011,125.646,128.672,60713.897599194,0
+CIGI.US,D,20210804,000000,134.504,141.694,123.948,131.688,206292.06502915,0
+CIGI.US,D,20210805,000000,133.875,133.875,127.863,129.76,64611.283207904,0
+CIGI.US,D,20210806,000000,130.539,130.959,128.003,129.77,39957.214943148,0
+CIGI.US,D,20210809,000000,129.501,132.607,128.243,130.08,63336.521676586,0
+CIGI.US,D,20210810,000000,131.937,133.885,130.689,132.636,76540.767986053,0
+CIGI.US,D,20210811,000000,132.836,134.544,131.997,134.134,60711.894831666,0
+CIGI.US,D,20210812,000000,134.973,134.973,133.675,134.544,85292.862081665,0
+CIGI.US,D,20210813,000000,135.053,135.053,133.016,133.795,41464.297507667,0
+CIGI.US,D,20210816,000000,133.196,134.923,132.706,132.906,31048.904980383,0
+CIGI.US,D,20210817,000000,132.886,133.296,128.332,130.749,38839.670662747,0
+CIGI.US,D,20210818,000000,130.789,131.039,128.692,129.221,43990.788743734,0
+CIGI.US,D,20210819,000000,128.882,128.882,126.066,127.514,28177.937729568,0
+CIGI.US,D,20210820,000000,127.514,131.498,126.395,130.919,25498.234777639,0
+CIGI.US,D,20210823,000000,132.836,132.886,130.599,132.007,23919.052582127,0
+CIGI.US,D,20210824,000000,132.876,134.474,132.057,132.816,36123.917895321,0
+CIGI.US,D,20210825,000000,133.505,135.133,132.507,134.654,87590.036435822,0
+CIGI.US,D,20210826,000000,134.983,136.251,132.816,133.655,46587.376843267,0
+CIGI.US,D,20210827,000000,133.405,136.531,133.335,136.082,34306.406364024,0
+CIGI.US,D,20210830,000000,137.47,137.749,135.912,137.26,34389.52121642,0
+CIGI.US,D,20210831,000000,136.771,141.195,136.531,139.417,80493.229701772,0
+CIGI.US,D,20210901,000000,139.297,141.065,138.788,140.635,95293.681730736,0
+CIGI.US,D,20210902,000000,141.105,141.314,139.747,140.935,84875.28505216,0
+CIGI.US,D,20210903,000000,141.055,143.032,137.989,139.926,73015.897137477,0
+CIGI.US,D,20210907,000000,139.317,141.494,137.04,138.518,97331.497690069,0
+CIGI.US,D,20210908,000000,138.468,138.568,134.544,136.391,46773.634223334,0
+CIGI.US,D,20210909,000000,136.761,138.069,135.083,135.393,148957.83763278,0
+CIGI.US,D,20210910,000000,136.411,136.921,131.748,131.808,66460.839019642,0
+CIGI.US,D,20210913,000000,132.337,133.375,130.769,132.736,101280.9552545,0
+CIGI.US,D,20210914,000000,133.355,133.745,131.967,132.177,98768.483391122,0
+CIGI.US,D,20210915,000000,132.666,133.246,130.519,131.528,72552.256454838,0
+CIGI.US,D,20210916,000000,131.208,132.137,130.469,131.398,134044.2292385,0
+CIGI.US,D,20210917,000000,131.788,131.808,129.051,129.79,81332.389295836,0
+CIGI.US,D,20210920,000000,127.923,127.923,123.529,125.706,109326.07241287,0
+CIGI.US,D,20210921,000000,126.195,128.472,126.195,127.553,83660.606546671,0
+CIGI.US,D,20210922,000000,128.682,129.8,127.713,129.201,72057.57287552,0
+CIGI.US,D,20210923,000000,130.2,132.796,128.053,128.203,100132.36807742,0
+CIGI.US,D,20210924,000000,126.914,130.589,126.914,130.04,117720.6725048,0
+CIGI.US,D,20210927,000000,130.689,134.364,126.455,127.613,135976.89990264,0
+CIGI.US,D,20210928,000000,126.695,128.522,124.797,128.442,101339.0355128,0
+CIGI.US,D,20210929,000000,129.171,130.839,126.495,127.414,82996.689111272,0
+CIGI.US,D,20210930,000000,127.703,128.962,127.094,127.404,85180.707100119,0
+CIGI.US,D,20211001,000000,127.534,130.14,125.546,130.12,99925.081638311,0
+CIGI.US,D,20211004,000000,130.07,131.278,126.565,127.903,98463.061343163,0
+CIGI.US,D,20211005,000000,128.143,130.17,127.653,129.96,50224.402673389,0
+CIGI.US,D,20211006,000000,129.241,134.005,126.874,128.213,40524.999537222,0
+CIGI.US,D,20211007,000000,129.641,133.795,129.031,132.337,89421.567339812,0
+CIGI.US,D,20211008,000000,133.455,134.364,132.037,132.746,39335.355625828,0
+CIGI.US,D,20211011,000000,132.796,134.224,132.057,132.327,12828.727398042,0
+CIGI.US,D,20211012,000000,133.585,136.801,132.377,135.652,106099.6139259,0
+CIGI.US,D,20211013,000000,136.281,138.209,134.474,137.749,58180.39667678,0
+CIGI.US,D,20211014,000000,139.507,139.677,136.541,139.058,49772.778595915,0
+CIGI.US,D,20211015,000000,139.267,140.536,137.669,139.876,36029.787821524,0
+CIGI.US,D,20211018,000000,139.807,141.854,138.828,140.615,41362.156363759,0
+CIGI.US,D,20211019,000000,140.645,142.453,140.506,140.625,35251.712637051,0
+CIGI.US,D,20211020,000000,141.065,142.862,139.807,142.593,51968.813189929,0
+CIGI.US,D,20211021,000000,142.203,144.47,140.905,143.561,51797.576566319,0
+CIGI.US,D,20211022,000000,143.491,145.429,142.852,144.7,45249.528134831,0
+CIGI.US,D,20211025,000000,144.7,148.415,143.132,144.091,118335.52213577,0
+CIGI.US,D,20211026,000000,145.099,146.218,144.111,146.098,48100.467710369,0
+CIGI.US,D,20211027,000000,146.627,149.004,143.891,147.146,86223.147598235,0
+CIGI.US,D,20211028,000000,147.526,147.536,142.693,147.246,63794.154056643,0
+CIGI.US,D,20211029,000000,146.497,147.057,144.62,145.019,57126.940957262,0
+CIGI.US,D,20211101,000000,145.109,145.938,141.884,143.931,98451.044737997,0
+CIGI.US,D,20211102,000000,144.51,150.282,140.835,140.965,60724.912820596,0
+CIGI.US,D,20211103,000000,140.356,143.701,138.099,143.162,69050.417432829,0
+CIGI.US,D,20211104,000000,142.653,143.711,141.954,143.052,52342.329333826,0
+CIGI.US,D,20211105,000000,143.082,146.487,143.082,146.198,66715.190495647,0
+CIGI.US,D,20211108,000000,147.226,148.005,144.27,147.116,55469.650828173,0
+CIGI.US,D,20211109,000000,147.126,148.544,145.928,147.066,62081.787820545,0
+CIGI.US,D,20211110,000000,146.907,147.626,140.416,141.544,49908.966787792,0
+CIGI.US,D,20211111,000000,141.324,142.802,139.817,142.553,29243.410054251,0
+CIGI.US,D,20211112,000000,143.412,144.59,141.924,144.18,27519.027212988,0
+CIGI.US,D,20211115,000000,144.001,145.668,143.611,145.519,27953.627766477,0
+CIGI.US,D,20211116,000000,145.049,145.678,142.183,142.233,65063.908669141,0
+CIGI.US,D,20211117,000000,141.834,142.473,139.966,141.844,48089.452488967,0
+CIGI.US,D,20211118,000000,140.705,142.732,140.695,142.073,39380.417895199,0
+CIGI.US,D,20211119,000000,142.143,146.138,142.143,144.76,94756.940033339,0
+CIGI.US,D,20211122,000000,144.3,145.419,143.052,143.831,52636.736160383,0
+CIGI.US,D,20211123,000000,143.891,145.968,141.265,142.243,95897.516140307,0
+CIGI.US,D,20211124,000000,141.464,146.128,141.245,144.43,64691.393909008,0
+CIGI.US,D,20211126,000000,141.924,142.043,138.269,140.585,58490.825643558,0
+CIGI.US,D,20211129,000000,142.543,142.543,139.157,140.625,36638.629149914,0
+CIGI.US,D,20211130,000000,140.246,140.246,133.895,135.023,73455.504609785,0
+CIGI.US,D,20211201,000000,136.721,138.988,134.045,134.214,70706.706178154,0
+CIGI.US,D,20211202,000000,134.084,140.216,134.084,139.058,55110.154056969,0
+CIGI.US,D,20211203,000000,137.6,139.108,134.863,135.822,40238.603780775,0
+CIGI.US,D,20211206,000000,135.253,138.528,135.253,137.789,36399.298430366,0
+CIGI.US,D,20211207,000000,139.127,142.183,138.548,141.834,62081.787820545,0
+CIGI.US,D,20211208,000000,142.703,144.54,142.053,142.742,83688.645292057,0
+CIGI.US,D,20211209,000000,142.742,143.571,140.336,142.832,51023.506916901,0
+CIGI.US,D,20211210,000000,144.32,144.32,140.176,141.854,47507.6485222,0
+CIGI.US,D,20211213,000000,142.633,142.633,140.276,141.165,41390.195109145,0
+CIGI.US,D,20211214,000000,140.086,144.061,140.086,143.122,71834.264296193,0
+CIGI.US,D,20211215,000000,143.062,143.781,140.905,142.693,58150.355163866,0
+CIGI.US,D,20211216,000000,142.912,145.069,142.723,143.801,39212.18542288,0
+CIGI.US,D,20211217,000000,142.882,144.64,140.536,143.032,71781.190956712,0
+CIGI.US,D,20211220,000000,139.317,140.246,135.622,137.12,47047.011990852,0
+CIGI.US,D,20211221,000000,136.631,143.142,136.631,142.523,85638.339480176,0
+CIGI.US,D,20211222,000000,142.732,145.748,142.053,145.359,44478.462636705,0
+CIGI.US,D,20211223,000000,146.148,147.426,144.76,145.239,43821.554887652,0
+CIGI.US,D,20211227,000000,143.771,147.686,143.571,147.506,18013.892526998,0
+CIGI.US,D,20211228,000000,141.584,147.686,141.584,147.037,34316.420201662,0
+CIGI.US,D,20211229,000000,146.308,147.965,145.149,146.817,49173.951105163,0
+CIGI.US,D,20211230,000000,146.967,149.104,146.847,147.835,23093.912360756,0
+CIGI.US,D,20211231,000000,148.005,149.323,146.707,148.445,30696.417895525,0
+CIGI.US,D,20220103,000000,146.782,148.624,144.92,146.997,22521.120847862,0
+CIGI.US,D,20220104,000000,147.286,147.776,143.382,145.638,72775.565034165,0
+CIGI.US,D,20220105,000000,146.203,146.787,140.835,140.995,56889.613005242,0
+CIGI.US,D,20220106,000000,141.464,144.3,140.964,142.123,47344.4229687,0
+CIGI.US,D,20220107,000000,141.834,142.832,140.715,141.754,70547.48615971,0
+CIGI.US,D,20220110,000000,140.855,140.855,135.433,138.498,73972.218631906,0
+CIGI.US,D,20220111,000000,138.498,143.851,138.349,143.571,40311.704795533,0
+CIGI.US,D,20220112,000000,144.51,145.374,141.934,142.693,34103.125459973,0
+CIGI.US,D,20220113,000000,142.892,143.541,140.196,141.215,40616.125459728,0
+CIGI.US,D,20220114,000000,139.817,141.165,138.059,138.548,53242.573337482,0
+CIGI.US,D,20220118,000000,138.841,139.177,136.791,138.938,50373.608854195,0
+CIGI.US,D,20220119,000000,140.046,141.015,139.098,139.387,81539.675734943,0
+CIGI.US,D,20220120,000000,139.807,142.643,139.437,139.447,73758.923890217,0
+CIGI.US,D,20220121,000000,138.389,140.106,137.39,137.39,40079.383762331,0
+CIGI.US,D,20220124,000000,136.022,139.787,134.644,139.018,117063.76475575,0
+CIGI.US,D,20220125,000000,137.44,140.231,136.341,138.229,120184.07656375,0
+CIGI.US,D,20220126,000000,139.817,143.022,139.377,139.797,84620.933576155,0
+CIGI.US,D,20220127,000000,140.905,144.031,140.486,140.615,93483.179885785,0
+CIGI.US,D,20220128,000000,140.116,140.775,137.51,140.036,72370.004609826,0
+CIGI.US,D,20220131,000000,140.226,146.437,140.226,145.958,85858.643908212,0
+CIGI.US,D,20220201,000000,143.182,147.785,143.182,147.586,55434.60239644,0
+CIGI.US,D,20220202,000000,148.604,150.931,148.604,149.982,83519.411435975,0
+CIGI.US,D,20220203,000000,148.814,149.623,147.756,149.164,298709.77259025,0
+CIGI.US,D,20220204,000000,149.214,149.953,147.975,148.884,54991.990772841,0
+CIGI.US,D,20220207,000000,148.764,151.261,148.549,150.701,52717.848245251,0
+CIGI.US,D,20220208,000000,151.001,153.597,149.923,153.288,78401.339019193,0
+CIGI.US,D,20220209,000000,154.526,156.553,154.127,155.575,71951.426196558,0
+CIGI.US,D,20220210,000000,155.635,158.201,154.007,154.336,65315.255993855,0
+CIGI.US,D,20220211,000000,155.175,155.824,149.538,150.032,73924.152211244,0
+CIGI.US,D,20220214,000000,150.312,150.961,149.224,149.933,92932.418815695,0
+CIGI.US,D,20220215,000000,151.48,152.499,148.984,150.741,68914.229240952,0
+CIGI.US,D,20220216,000000,150.721,156.693,149.713,156.294,75517.353779449,0
+CIGI.US,D,20220217,000000,156.004,156.004,150.012,150.322,85959.783668356,0
+CIGI.US,D,20220218,000000,149.583,150.721,147.756,147.985,81325.379609489,0
+CIGI.US,D,20220222,000000,146.338,147.456,143.322,144.21,110302.42158257,0
+CIGI.US,D,20220223,000000,145.389,146.387,140.266,140.685,103724.33163817,0
+CIGI.US,D,20220224,000000,136.261,139.216,135.353,138.109,158021.36207893,0
+CIGI.US,D,20220225,000000,139.507,140.096,137.18,139.537,94068.989387608,0
+CIGI.US,D,20220228,000000,137.27,138.194,133.136,137.15,117904.92711734,0
+CIGI.US,D,20220301,000000,136.511,137,130.37,130.989,148384.04473612,0
+CIGI.US,D,20220302,000000,130.969,132.187,128.542,130.969,120469.47093643,0
+CIGI.US,D,20220303,000000,131.488,131.488,126.825,128.103,126163.3390174,0
+CIGI.US,D,20220304,000000,126.165,127.144,120.963,124.248,163459.87730013,0
+CIGI.US,D,20220307,000000,123.978,125.137,120.983,121.332,145316.8062676,0
+CIGI.US,D,20220308,000000,122.181,122.72,118.905,119.105,191505.63237288,0
+CIGI.US,D,20220309,000000,121.632,125.896,121.262,125.586,99086.92342801,0
+CIGI.US,D,20220310,000000,124.398,125.317,122.95,124.198,79724.166971173,0
+CIGI.US,D,20220311,000000,125.886,125.886,124.398,124.927,103485.00091862,0
+CIGI.US,D,20220314,000000,125.736,127.424,123.15,123.429,60118.074259733,0
+CIGI.US,D,20220315,000000,123.06,123.889,121.602,122.93,101977.9183541,0
+CIGI.US,D,20220316,000000,124.408,131.099,124.408,130.13,149099.03274347,0
+CIGI.US,D,20220317,000000,129.461,132.247,129.461,131.119,74502.95202672,0
+CIGI.US,D,20220318,000000,130.579,133.006,129.79,130.01,110392.54612131,0
+CIGI.US,D,20220321,000000,129.94,131.338,127.983,129.241,71481.777211335,0
+CIGI.US,D,20220322,000000,130.29,134.074,130.29,133.196,158001.33440366,0
+CIGI.US,D,20220323,000000,131.458,133.675,129.968,130.06,82479.975089151,0
+CIGI.US,D,20220324,000000,129.571,129.571,127.164,128.682,104238.041509,0
+CIGI.US,D,20220325,000000,128.912,129.421,127.114,128.672,70769.793355274,0
+CIGI.US,D,20220328,000000,127.613,129.311,127.384,128.362,90732.378686627,0
+CIGI.US,D,20220329,000000,130.11,132.467,129.89,131.887,69880.564573019,0
+CIGI.US,D,20220330,000000,131.448,132.007,129.671,129.91,63341.528595405,0
+CIGI.US,D,20220331,000000,129.401,133.256,129.086,130.22,86619.6955687,0
+CIGI.US,D,20220401,000000,130.589,131.458,129.591,130.479,80550.308576308,0
+CIGI.US,D,20220404,000000,130.479,132.377,129.98,131.977,34549.742618628,0
+CIGI.US,D,20220405,000000,131.358,131.927,129.091,129.541,57195.035053201,0
+CIGI.US,D,20220406,000000,128.442,128.442,124.897,125.267,80174.789664883,0
+CIGI.US,D,20220407,000000,124.717,124.857,122.051,123.1,92154.343631223,0
+CIGI.US,D,20220408,000000,122.071,124.058,122.001,122.91,76260.380532189,0
+CIGI.US,D,20220411,000000,121.532,124.747,121.532,123.589,85713.443262461,0
+CIGI.US,D,20220412,000000,124.118,127.264,123.21,123.21,84956.397137028,0
+CIGI.US,D,20220413,000000,122.84,126.365,120.913,125.866,64382.967709757,0
+CIGI.US,D,20220414,000000,126.105,126.874,122.081,122.141,69442.959868239,0
+CIGI.US,D,20220418,000000,122.081,122.88,119.804,121.672,59775.601012513,0
+CIGI.US,D,20220419,000000,122.191,124.628,122.191,124.168,71600.941879228,0
+CIGI.US,D,20220420,000000,124.348,127.843,124.348,125.367,71394.656823885,0
+CIGI.US,D,20220421,000000,127.993,127.993,122.051,122.73,73877.087174345,0
+CIGI.US,D,20220422,000000,121.702,121.911,118.915,118.985,73793.97232195,0
+CIGI.US,D,20220425,000000,118.466,120.244,117.353,119.724,64133.623152571,0
+CIGI.US,D,20220426,000000,118.366,118.776,115.823,115.93,73071.97462825,0
+CIGI.US,D,20220427,000000,115.66,117.248,112.065,113.014,132835.5590356,0
+CIGI.US,D,20220428,000000,113.103,114.222,111.825,113.842,132214.70110204,0
+CIGI.US,D,20220429,000000,113.563,113.902,109.768,110.098,111376.90636113,0
+CIGI.US,D,20220502,000000,110.527,110.527,104.386,105.893,206915.92711399,0
+CIGI.US,D,20220503,000000,105.973,110.897,104.875,108.66,179933.6415984,0
+CIGI.US,D,20220504,000000,109.379,113.403,106.203,113.343,175059.90681999,0
+CIGI.US,D,20220505,000000,112.355,113.713,109.748,111.126,317644.93817994,0
+CIGI.US,D,20220506,000000,111.086,111.086,107.262,109.479,154641.69187611,0
+CIGI.US,D,20220509,000000,108.21,110.018,104.435,104.965,113925.42804,0
+CIGI.US,D,20220510,000000,105.844,109.898,104.206,108.21,206560.43587785,0
+CIGI.US,D,20220511,000000,108.61,108.919,104.445,105.943,134745.19787316,0
+CIGI.US,D,20220512,000000,105.294,107.501,105.005,106.293,103328.78505147,0
+CIGI.US,D,20220513,000000,107.008,111.675,107.008,111.536,132535.14390646,0
+CIGI.US,D,20220516,000000,111.715,113.423,110.827,111.955,64201.717248509,0
+CIGI.US,D,20220517,000000,113.203,114.522,111.905,113.743,111839.54566,0
+CIGI.US,D,20220518,000000,112.794,112.894,109.259,109.628,82885.53551349,0
+CIGI.US,D,20220519,000000,109.738,113.443,109.199,111.266,70696.692340516,0
+CIGI.US,D,20220520,000000,112.035,113.064,110.807,111.955,86633.714941393,0
+CIGI.US,D,20220523,000000,113.064,113.623,111.942,113.443,65976.169277963,0
+CIGI.US,D,20220524,000000,113.333,113.713,109.179,110.437,50280.480164162,0
+CIGI.US,D,20220525,000000,109.623,112.205,109.623,110.567,71411.680347869,0
+CIGI.US,D,20220526,000000,110.687,115.241,110.517,114.212,82112.467247836,0
+CIGI.US,D,20220527,000000,115.83,117.917,115.201,117.467,77011.418355039,0
+CIGI.US,D,20220531,000000,117.467,121.752,116.599,121.582,189179.41788957,0
+CIGI.US,D,20220601,000000,121.771,122.211,115.41,115.51,91311.178502103,0
+CIGI.US,D,20220602,000000,115.34,118.316,114.741,118.147,85282.848244027,0
+CIGI.US,D,20220603,000000,116.319,118.236,115.42,117.348,91625.613003936,0
+CIGI.US,D,20220606,000000,118.945,120.054,117.487,117.647,51484.143448249,0
+CIGI.US,D,20220607,000000,116.718,119.225,116.718,119.015,57926.045200775,0
+CIGI.US,D,20220608,000000,118.147,118.766,116.219,117.368,95755.319645847,0
+CIGI.US,D,20220609,000000,116.219,116.269,112.404,112.604,48131.510607047,0
+CIGI.US,D,20220610,000000,110.717,116.709,106.972,109.159,83069.790126029,0
+CIGI.US,D,20220613,000000,106.782,107.252,103.327,103.936,90060.450181117,0
+CIGI.US,D,20220614,000000,104.465,105.214,102.184,102.348,83083.809498722,0
+CIGI.US,D,20220615,000000,103.706,104.116,101.23,103.277,176221.511986,0
+CIGI.US,D,20220616,000000,100.82,101.589,97.2554,97.6948,59311.960329874,0
+CIGI.US,D,20220617,000000,97.8746,102.458,97.8746,101.679,55317.440496076,0
+CIGI.US,D,20220621,000000,103.806,105.953,102.568,104.206,55765.059038494,0
+CIGI.US,D,20220622,000000,102.448,105.414,102.428,105.065,46596.389297142,0
+CIGI.US,D,20220623,000000,105.005,108.26,105.005,107.991,67869.785975309,0
+CIGI.US,D,20220624,000000,109.089,110.397,108.769,109.229,35359.862083542,0
+CIGI.US,D,20220627,000000,109.419,109.658,107.921,108.12,49992.081640187,0
+CIGI.US,D,20220628,000000,109.598,110.976,107.911,108.4,45764.239389424,0
+CIGI.US,D,20220629,000000,108.06,108.14,106.43,107.96,34466,0
+CIGI.US,D,20220630,000000,106.81,109.85,105.39,109.71,57190,0
+CIGI.US,D,20220701,000000,108.96,112.46,108.96,112.42,46367,0
+CIGI.US,D,20220705,000000,110.13,112.94,108.11,112.17,86471,0
+CIGI.US,D,20220706,000000,116.43,116.97,109.76,110.73,78676,0
+CIGI.US,D,20220707,000000,111.15,115.37,111.15,115.29,61598,0
+CIGI.US,D,20220708,000000,114.5,115.1,113.01,114.6,43125,0
+CIGI.US,D,20220711,000000,113.9,113.9,111.31,111.61,37129,0
+CIGI.US,D,20220712,000000,111.1,114.93,111.1,114.41,91832,0
+CIGI.US,D,20220713,000000,112.5,115.38,112.5,114.67,55704,0
+CIGI.US,D,20220714,000000,112.8,113.98,108.49,109.56,59559,0
+CIGI.US,D,20220715,000000,109.83,113.18,109.69,112.93,45483,0
+CIGI.US,D,20220718,000000,115,118.7,114.84,117,61075,0
+CIGI.US,D,20220719,000000,118.47,120.93,117.82,119.55,64394,0
+CIGI.US,D,20220720,000000,119.89,121.21,119.03,120.56,31837,0
+CIGI.US,D,20220721,000000,119.9,122.38,119.33,122.08,26783,0
+CIGI.US,D,20220722,000000,122.54,124.04,121.17,121.6,39697,0
+CIGI.US,D,20220725,000000,121.97,122.47,120.89,122.12,71707,0
+CIGI.US,D,20220726,000000,121.64,122.82,121.14,122.09,41411,0
+CIGI.US,D,20220727,000000,122.85,124.2,121.855,124.17,62761,0
+CIGI.US,D,20220728,000000,124.35,125.38,123.54,124.52,90713,0
+CIGI.US,D,20220729,000000,124.73,125.44,124.03,124.97,40558,0
+CIGI.US,D,20220801,000000,124.27,124.9699,122.65,123.55,54418,0
+CIGI.US,D,20220802,000000,123.33,124.25,122.77,122.96,89611,0
+CIGI.US,D,20220803,000000,121.22,128.95,121.22,125.75,85867,0
+CIGI.US,D,20220804,000000,123.47,124.98,119.565,122.49,112063,0
+CIGI.US,D,20220805,000000,120.34,122.81,119.72,122.36,38448,0
+CIGI.US,D,20220808,000000,123.58,125.19,122.38,123.53,34113,0
+CIGI.US,D,20220809,000000,122.84,122.87,119.13,119.75,64040,0
+CIGI.US,D,20220810,000000,124.67,125.23,122.21,123.95,49055,0
+CIGI.US,D,20220811,000000,124,127.82,123.96,127.67,85172,0
+CIGI.US,D,20220812,000000,127.01,133.025,126.965,132.84,88134,0
+CIGI.US,D,20220815,000000,132.39,132.39,128.9,130.25,49636,0
+CIGI.US,D,20220816,000000,129.82,131.29,129.82,131.17,49367,0
+CIGI.US,D,20220817,000000,130.21,130.47,128.44,129.82,66501,0
+CIGI.US,D,20220818,000000,129.92,130.81,128.08,129.82,62995,0
+CIGI.US,D,20220819,000000,127.905,127.905,124.1,126,69531,0
+CIGI.US,D,20220822,000000,124.39,125.06,122.18,122.22,57942,0
+CIGI.US,D,20220823,000000,121.95,123.15,121.02,122,70084,0
+CIGI.US,D,20220824,000000,122.15,123.83,120.88,123.11,39099,0
+CIGI.US,D,20220825,000000,124.25,126.185,123.81,126.16,31317,0
+CIGI.US,D,20220826,000000,126.63,126.63,121.07,121.12,44975,0
+CIGI.US,D,20220829,000000,119.73,121.54,118.97,120.09,46216,0
+CIGI.US,D,20220830,000000,120.58,120.66,118.48,118.53,22809,0
+CIGI.US,D,20220831,000000,118.42,119.35,116.39,116.8,48065,0
+CIGI.US,D,20220901,000000,115.68,115.88,111.73,114.49,43695,0
+CIGI.US,D,20220902,000000,115.56,116.37,113.58,114.09,41254,0
+CIGI.US,D,20220906,000000,110.5,113.53,110.5,111.1,44731,0
+CIGI.US,D,20220907,000000,110.84,114.62,110.61,114.49,55101,0
+CIGI.US,D,20220908,000000,113.52,115.27,112.55,115.27,53173,0
+CIGI.US,D,20220909,000000,116.67,118.32,116.67,118.14,60648,0
+CIGI.US,D,20220912,000000,119.83,120.44,118.805,119.6,28975,0
+CIGI.US,D,20220913,000000,116.28,116.7,114.3,114.79,51795,0
+CIGI.US,D,20220914,000000,115.125,115.125,112.94,113.82,34945,0
+CIGI.US,D,20220915,000000,114.38,115.74,112.38,113.1,46526,0
+CIGI.US,D,20220916,000000,111.2,112.02,110.36,111.23,45626,0
+CIGI.US,D,20220919,000000,109.58,112.035,109.01,111.96,31195,0
+CIGI.US,D,20220920,000000,110.52,110.74,108.45,108.9,31740,0
+CIGI.US,D,20220921,000000,109.37,109.69,106.67,106.79,41353,0
+CIGI.US,D,20220922,000000,106.64,106.64,102.3,102.72,68689,0
+CIGI.US,D,20220923,000000,101,101.64,98.44,99.31,105011,0
+CIGI.US,D,20220926,000000,99.14,99.3,94.54,95.47,59355,0
+CIGI.US,D,20220927,000000,95.45,95.45,92.36,92.86,510327,0
+CIGI.US,D,20220928,000000,93.3,95.63,91.22,95.2,511720,0
+CIGI.US,D,20220929,000000,93.58,93.69,89.5,90.55,87600,0
+CIGI.US,D,20220930,000000,90.75,93.15,90.27,91.66,98384,0
+CIGI.US,D,20221003,000000,93.3,94.61,91.91,94.27,142110,0
+CIGI.US,D,20221004,000000,96.76,102.14,96.76,101.8,228947,0
+CIGI.US,D,20221005,000000,99.86,100.45,96.98,97.53,145234,0
+CIGI.US,D,20221006,000000,96.82,97.19,93.33,93.35,100484,0
+CIGI.US,D,20221007,000000,92.55,92.55,90.005,90.49,131311,0
+CIGI.US,D,20221010,000000,90.44,93,89.52,90.26,79948,0
+CIGI.US,D,20221011,000000,90.05,92.07,87.83,91.03,96719,0
+CIGI.US,D,20221012,000000,91.77,92.58,90.74,92.28,73126,0
+CIGI.US,D,20221013,000000,89.9,94.28,88.34,93.78,126961,0
+CIGI.US,D,20221014,000000,95.94,95.94,92.03,92.14,63364,0
+CIGI.US,D,20221017,000000,95.01,97.2,94.415,95.71,54550,0
+CIGI.US,D,20221018,000000,97.78,98.4,95.09,96.68,46585,0
+CIGI.US,D,20221019,000000,95.18,95.66,93.68,94.36,77271,0
+CIGI.US,D,20221020,000000,94.55,96.42,94.13,94.14,54266,0
+CIGI.US,D,20221021,000000,94.34,95.94,93.97,95.51,41142,0
+CIGI.US,D,20221024,000000,95.81,96.6,94.88,95.76,40200,0
+CIGI.US,D,20221025,000000,95.4,99.72,94.52,98.32,165575,0
+CIGI.US,D,20221026,000000,98.95,99.74,97.9,99.66,74631,0
+CIGI.US,D,20221027,000000,100.19,100.19,94.88,95.88,92998,0
+CIGI.US,D,20221028,000000,96.095,97.24,95.59,96.27,59615,0
+CIGI.US,D,20221031,000000,95.44,96.075,93.38,93.94,73733,0
+CIGI.US,D,20221101,000000,93.8,93.8,89.405,90.49,393882,0
+CIGI.US,D,20221102,000000,89.78,90.25,86.07,86.07,122623,0
+CIGI.US,D,20221103,000000,84.66,87.9,84.16,86.5,114661,0
+CIGI.US,D,20221104,000000,88.36,89.62,87.185,87.36,75565,0
+CIGI.US,D,20221107,000000,87.92,88.32,86.47,87.5,114193,0
+CIGI.US,D,20221108,000000,87.7,91.81,87.24,90.45,137866,0
+CIGI.US,D,20221109,000000,89.07,90.97,88.95,90.28,44741,0
+CIGI.US,D,20221110,000000,94.54,97.2,94.29,96.3,191789,0
+CIGI.US,D,20221111,000000,97.48,101.98,97.48,101.05,164636,0
+CIGI.US,D,20221114,000000,100.4,100.74,95.12,95.31,58696,0
+CIGI.US,D,20221115,000000,96.55,96.96,95.24,95.44,70413,0
+CIGI.US,D,20221116,000000,95,95.12,93.97,94.32,39200,0
+CIGI.US,D,20221117,000000,92.44,93.57,91.875,92.78,104082,0
+CIGI.US,D,20221118,000000,93.66,94.05,91.58,91.91,116227,0
+CIGI.US,D,20221121,000000,90.89,92.88,90.86,92.63,153591,0
+CIGI.US,D,20221122,000000,92.89,94.12,92.4,93.53,92368,0
+CIGI.US,D,20221123,000000,94.01,94.37,92.9723,94.2,56977,0
+CIGI.US,D,20221125,000000,94.25,94.98,93.37,94.7,13523,0
+CIGI.US,D,20221128,000000,94.14,94.17,91.49,91.98,53522,0
+CIGI.US,D,20221129,000000,92,92.65,91.16,91.66,43569,0
+CIGI.US,D,20221130,000000,91.585,94.68,91.22,94.67,86327,0
+CIGI.US,D,20221201,000000,94.92,96.95,92.37,96.53,85762,0
+CIGI.US,D,20221202,000000,95.25,97.83,95.04,96.2,75777,0
+CIGI.US,D,20221205,000000,96.4,96.51,92.6225,93.18,189754,0
+CIGI.US,D,20221206,000000,93.55,93.55,89.22,90.09,124014,0
+CIGI.US,D,20221207,000000,90.14,93.19,90.14,92.46,72669,0
+CIGI.US,D,20221208,000000,93.42,94.5,92.01,92.44,41606,0
+CIGI.US,D,20221209,000000,91.75,92.225,90.29,90.29,88636,0
+CIGI.US,D,20221212,000000,91.57,93.625,91.56,92.57,101651,0
+CIGI.US,D,20221213,000000,94.5,96.16,91.66,92.7,126276,0
+CIGI.US,D,20221214,000000,92.55,92.81,91.06,91.9,73539,0
+CIGI.US,D,20221215,000000,90.13,90.46,88.38,88.8,113033,0
+CIGI.US,D,20221216,000000,87.45,89.75,86.82,89.19,100674,0
+CIGI.US,D,20221219,000000,89.54,89.54,87.74,87.98,65551,0
+CIGI.US,D,20221220,000000,87.69,88.37,86.83,87.93,63865,0
+CIGI.US,D,20221221,000000,88.7,90.56,88.7,90.31,70413,0
+CIGI.US,D,20221222,000000,88.65,89.67,87.76,89,84706,0
+CIGI.US,D,20221223,000000,89.05,90.35,88.78,90.11,29030,0
+CIGI.US,D,20221227,000000,90.06,90.86,89.61,90.2,22290,0
+CIGI.US,D,20221228,000000,91.9,91.9,88.44,88.61,51917,0
+CIGI.US,D,20221229,000000,88,92.23,88,92.13,41372,0
+CIGI.US,D,20221230,000000,90.5,93.55,90.5,92.04,74508,0
+CIGI.US,D,20230103,000000,92.4,93.79,90.89,92.57,34502,0
+CIGI.US,D,20230104,000000,93.8,94.71,93.19,94.35,47220,0
+CIGI.US,D,20230105,000000,93.04,93.04,90.93,91.35,63855,0
+CIGI.US,D,20230106,000000,91.5,94.39,90.4,94.19,145504,0
+CIGI.US,D,20230109,000000,94.71,96.43,94.6,95.41,20659,0
+CIGI.US,D,20230110,000000,94.76,96.12,94.46,95.91,30410,0
+CIGI.US,D,20230111,000000,96.27,98.72,96.27,98.17,59108,0
+CIGI.US,D,20230112,000000,99.31,99.54,98.025,99.51,46036,0
+CIGI.US,D,20230113,000000,98,99.89,97.6,99.35,66580,0
+CIGI.US,D,20230117,000000,99.92,101.23,98.64,100.52,58407,0
+CIGI.US,D,20230118,000000,101.385,101.44,100.24,100.84,40682,0
+CIGI.US,D,20230119,000000,100.075,100.71,98.715,99.23,72027,0
+CIGI.US,D,20230120,000000,99.23,101.06,97.81,100.6,29154,0
+CIGI.US,D,20230123,000000,100.95,104.29,99.56,103.87,82480,0
+CIGI.US,D,20230124,000000,104.515,104.515,103.07,103.13,72750,0
+CIGI.US,D,20230125,000000,101.99,103.27,100.91,102.57,52560,0
+CIGI.US,D,20230126,000000,103.55,103.55,101.52,103.08,35186,0
+CIGI.US,D,20230127,000000,103.29,105.95,102.93,105.07,65960,0
+CIGI.US,D,20230130,000000,104.4,104.96,103.19,103.6,80250,0
+CIGI.US,D,20230131,000000,103.43,107.84,103.43,107.26,100900,0
+CIGI.US,D,20230201,000000,106.805,108.67,104.925,108.57,142112,0
+CIGI.US,D,20230202,000000,109.99,113.1,109.84,112.87,92148,0
+CIGI.US,D,20230203,000000,110.72,112.41,110.65,111.58,143094,0
+CIGI.US,D,20230206,000000,110.83,112.4,108.8,109.97,95509,0
+CIGI.US,D,20230207,000000,109.77,112,107.95,111.9,106877,0
+CIGI.US,D,20230208,000000,111.59,113.01,109.23,110.19,158165,0
+CIGI.US,D,20230209,000000,112.59,120.48,112.59,117.39,288074,0
+CIGI.US,D,20230210,000000,118.97,129.95,113.61,115.08,139775,0
+CIGI.US,D,20230213,000000,115.76,118.12,114.01,118,100421,0
+CIGI.US,D,20230214,000000,117.32,119.4564,117.32,118.02,55709,0
+CIGI.US,D,20230215,000000,116.6,119.72,116.6,119.55,72372,0
+CIGI.US,D,20230216,000000,117.33,119.84,117.33,118.51,114952,0
+CIGI.US,D,20230217,000000,118.53,118.69,116.92,118.34,134200,0
+CIGI.US,D,20230221,000000,119.31,119.31,115.3,115.98,131037,0
+CIGI.US,D,20230222,000000,115.76,116.54,113.97,115.01,55953,0
+CIGI.US,D,20230223,000000,116.9403,116.9403,113.94,115.32,55779,0
+CIGI.US,D,20230224,000000,113.35,115.76,112.2,115.56,79787,0
+CIGI.US,D,20230227,000000,117.21,117.2847,115.8,116.61,68496,0
+CIGI.US,D,20230228,000000,114.445,116.76,114.34,115.82,48502,0
+CIGI.US,D,20230301,000000,115.41,115.69,113.88,113.95,44312,0
+CIGI.US,D,20230302,000000,112.96,113.645,111.56,112.54,59763,0
+CIGI.US,D,20230303,000000,113.05,113.77,112.32,113.51,39646,0
+CIGI.US,D,20230306,000000,113.97,115.1325,112.17,112.79,39456,0
+CIGI.US,D,20230307,000000,112.86,113.44,111.61,112.57,91151,0
+CIGI.US,D,20230308,000000,112.54,114.69,111.75,113.62,112785,0
+CIGI.US,D,20230309,000000,113.805,114.29,112.31,112.87,194253,0
+CIGI.US,D,20230310,000000,113.19,113.19,107.81,108.56,314407,0
+CIGI.US,D,20230313,000000,107.68,109.05,106.17,106.96,194860,0
+CIGI.US,D,20230314,000000,108.64,111.77,107.715,111.5,193659,0
+CIGI.US,D,20230315,000000,109.25,109.41,105.07,105.61,128778,0
+CIGI.US,D,20230316,000000,103.67,108.11,103.12,107.55,132694,0
+CIGI.US,D,20230317,000000,107.29,107.44,103.01,103.33,99251,0
+CIGI.US,D,20230320,000000,104.82,104.88,102.32,103.09,60759,0
+CIGI.US,D,20230321,000000,104.29,105.52,103.39,104.41,41236,0
+CIGI.US,D,20230322,000000,103.05,104.33,101.64,102.47,63266,0
+CIGI.US,D,20230323,000000,102.11,105.38,102.11,103.34,125044,0
+CIGI.US,D,20230324,000000,102.8,103.52,101.025,101.45,138505,0
+CIGI.US,D,20230327,000000,102.29,104.03,101.54,103.29,98344,0
+CIGI.US,D,20230328,000000,102.96,102.96,101.01,101.63,89253,0
+CIGI.US,D,20230329,000000,103.195,103.785,102.46,103.38,45096,0
+CIGI.US,D,20230330,000000,104.63,105.41,104.18,105.06,37280,0
+CIGI.US,D,20230331,000000,104.88,106.19,104.88,105.55,363280,0
+CIGI.US,D,20230403,000000,105.6,105.96,103.09,104.03,64587,0
+CIGI.US,D,20230404,000000,103.44,104.03,100.33,101.56,136661,0
+CIGI.US,D,20230405,000000,101.31,101.8,100.7,101.1,87485,0
+CIGI.US,D,20230406,000000,100.5809,102.79,100.5809,102.53,159184,0
+CIGI.US,D,20230410,000000,100.98,100.98,96.58,98.91,170899,0
+CIGI.US,D,20230411,000000,99.07,99.44,98.23,98.68,45394,0
+CIGI.US,D,20230412,000000,99.61,100.54,98.64,98.82,84245,0
+CIGI.US,D,20230413,000000,99.12,101.07,98.42,100.36,56136,0
+CIGI.US,D,20230414,000000,101.62,101.72,99.915,101.35,96380,0
+CIGI.US,D,20230417,000000,101.27,103.31,100.975,103.31,37913,0
+CIGI.US,D,20230418,000000,104.13,104.89,103.15,103.53,93634,0
+CIGI.US,D,20230419,000000,101.75,103.22,101.75,102.5,61003,0
+CIGI.US,D,20230420,000000,101.89,103.44,101.52,102.67,59662,0
+CIGI.US,D,20230421,000000,103.19,103.26,101.16,102.69,63868,0
+CIGI.US,D,20230424,000000,102.6,103.215,101.76,101.77,38574,0
+CIGI.US,D,20230425,000000,100.75,102.655,100.75,101.12,69939,0
+CIGI.US,D,20230426,000000,101.26,101.65,100.485,100.64,57605,0
+CIGI.US,D,20230427,000000,100.98,105.46,100.98,105.05,74419,0
+CIGI.US,D,20230428,000000,105.05,106.5,103.48,106.5,73134,0
+CIGI.US,D,20230501,000000,106.66,107.61,104.915,105.29,81053,0
+CIGI.US,D,20230502,000000,95.03,96.21,87.52,94.45,812017,0
+CIGI.US,D,20230503,000000,94.45,94.45,91.72,92.19,161152,0
+CIGI.US,D,20230504,000000,91.66,92.265,89.66,90.16,218044,0
+CIGI.US,D,20230505,000000,87.56,91.93,87.56,90.82,134510,0
+CIGI.US,D,20230508,000000,90.64,92.86,90.08,92.85,187454,0
+CIGI.US,D,20230509,000000,93.22,93.22,91.11,91.78,58912,0
+CIGI.US,D,20230510,000000,92.3,92.68,91.04,91.9,76430,0
+CIGI.US,D,20230511,000000,91.22,92.7,90.84,92.7,53393,0
+CIGI.US,D,20230512,000000,93.05,93.725,91.49,91.58,90102,0
+CIGI.US,D,20230515,000000,91.83,92.08,91.245,91.84,145622,0
+CIGI.US,D,20230516,000000,91.84,92.47,89.9,91.22,75594,0
+CIGI.US,D,20230517,000000,91.25,94.08,90.69,93.7,97323,0
+CIGI.US,D,20230518,000000,93.71,95.42,93.455,94.96,126550,0
+CIGI.US,D,20230519,000000,95.71,95.81,94.36,95.13,36365,0
+CIGI.US,D,20230522,000000,95.19,96.25,94.775,95.7,24790,0
+CIGI.US,D,20230523,000000,95.8,97.33,93.901,94.57,84326,0
+CIGI.US,D,20230524,000000,94.18,94.18,91.28,91.96,75398,0
+CIGI.US,D,20230525,000000,92.12,94.05,92,93.67,55694,0
+CIGI.US,D,20230526,000000,93.55,95.035,93.55,94.34,45297,0
+CIGI.US,D,20230530,000000,94.88,95.21,93.11,93.16,33136,0
+CIGI.US,D,20230531,000000,93.66,93.7725,91.84,93,84746,0
+CIGI.US,D,20230601,000000,92.91,93.48,91.67,93.03,66330,0
+CIGI.US,D,20230602,000000,93.58,96.63,93.58,96.42,62491,0
+CIGI.US,D,20230605,000000,96.42,97.66,95.93,96.35,33634,0
+CIGI.US,D,20230606,000000,96.41,99.01,96.4,98.36,59982,0
+CIGI.US,D,20230607,000000,99.01,101.55,98.58,101.2,63319,0
+CIGI.US,D,20230608,000000,101.2,101.52,99.64,100.88,66772,0
+CIGI.US,D,20230609,000000,101.48,101.48,100.19,100.79,40659,0
+CIGI.US,D,20230612,000000,101.08,102.99,98.7,99.14,63167,0
+CIGI.US,D,20230613,000000,99.1,99.83,98.5,99.36,89695,0
+CIGI.US,D,20230614,000000,99.37,99.94,97.91,98.76,64423,0
+CIGI.US,D,20230615,000000,98.79,98.96,95.99,97.13,146406,0
+CIGI.US,D,20230616,000000,97.22,97.79,96.2,96.31,83396,0
+CIGI.US,D,20230620,000000,95.42,95.69,93.58,93.65,43950,0
+CIGI.US,D,20230621,000000,93.65,94.09,92.18,93.67,78695,0
+CIGI.US,D,20230622,000000,93.5,94.47,92.94,94.02,171123,0
+CIGI.US,D,20230623,000000,93.08,94.11,93.07,93.41,45307,0
+CIGI.US,D,20230626,000000,94.59,96.39,93.68,95.94,75530,0
+CIGI.US,D,20230627,000000,95.89,98.13,95.89,97.24,101043,0
+CIGI.US,D,20230628,000000,97.38,97.48,95.76,96.02,51495,0
+CIGI.US,D,20230629,000000,95.63,97.81,95.63,97.77,119423,0
+CIGI.US,D,20230630,000000,97.845,99.255,97.71,98.19,66702,0
+CIGI.US,D,20230703,000000,98.01,100.48,98.01,100.09,23297,0
+CIGI.US,D,20230705,000000,99.61,100.25,98.96,99.8,56586,0
+CIGI.US,D,20230706,000000,98.56,98.95,97.04,97.65,84772,0
+CIGI.US,D,20230707,000000,97.65,99.7,97.65,98.66,121261,0
+CIGI.US,D,20230710,000000,98.03,102.2,98.03,101.98,85404,0
+CIGI.US,D,20230711,000000,102.77,104.9,102.77,104.19,102824,0
+CIGI.US,D,20230712,000000,104.6,107.32,104.6,106.8,129780,0
+CIGI.US,D,20230713,000000,107.56,108.925,107.15,108.38,90590,0
+CIGI.US,D,20230714,000000,108.74,109.03,106.66,107.71,92809,0
+CIGI.US,D,20230717,000000,107.71,107.96,105.75,105.84,142010,0
+CIGI.US,D,20230718,000000,106.43,107.61,105.85,106.37,148570,0
+CIGI.US,D,20230719,000000,106.26,107.58,105.91,107.43,61136,0
+CIGI.US,D,20230720,000000,106.96,107.72,106.75,107.58,83253,0
+CIGI.US,D,20230721,000000,107.92,108.19,107.24,107.55,159595,0
+CIGI.US,D,20230724,000000,107.87,108.66,107.44,107.55,71509,0
+CIGI.US,D,20230725,000000,107.55,108.21,107.2,107.45,53401,0
+CIGI.US,D,20230726,000000,107.53,108.16,107.23,107.56,138171,0
+CIGI.US,D,20230727,000000,107.91,107.91,98.37,100.1,248196,0
+CIGI.US,D,20230728,000000,101.14,101.51,98.33,99.75,179429,0
+CIGI.US,D,20230731,000000,99.93,102.275,99.795,101.28,55235,0
+CIGI.US,D,20230801,000000,100.98,101,99.02,100.81,95310,0
+CIGI.US,D,20230802,000000,101.48,114.41,99.755,109.32,340957,0
+CIGI.US,D,20230803,000000,108.9,111.755,105.64,109.81,124608,0
+CIGI.US,D,20230804,000000,110.16,111.33,107.56,110.18,103647,0
+CIGI.US,D,20230807,000000,111.18,113.32,110.86,112.98,85724,0
+CIGI.US,D,20230808,000000,111.68,113.12,110.85,111.66,119094,0
+CIGI.US,D,20230809,000000,111.66,111.66,105.0775,107.19,364814,0
+CIGI.US,D,20230810,000000,107.54,108.94,107.44,108.22,75195,0
+CIGI.US,D,20230811,000000,107.35,109.83,106.885,109.67,85249,0
+CIGI.US,D,20230814,000000,109.67,109.67,106.62,107.83,64308,0
+CIGI.US,D,20230815,000000,107.39,108.595,106.44,107.66,79771,0
+CIGI.US,D,20230816,000000,107.66,108.42,106.86,107.58,145603,0
+CIGI.US,D,20230817,000000,108.16,108.33,105.95,106.15,96056,0
+CIGI.US,D,20230818,000000,105.84,108.29,105.45,107.71,77900,0
+CIGI.US,D,20230821,000000,107.85,108.42,106.43,107.94,60733,0
+CIGI.US,D,20230822,000000,107.72,108.305,106.99,107.39,49454,0
+CIGI.US,D,20230823,000000,107.49,109.81,106.8,109.48,58679,0
+CIGI.US,D,20230824,000000,109.52,110.755,109.24,109.9,74784,0
+CIGI.US,D,20230825,000000,108.995,111,108.995,110.87,75114,0
+CIGI.US,D,20230828,000000,111.38,113.2,111.32,112.6,108147,0
+CIGI.US,D,20230829,000000,112.89,113.63,112.11,113.51,67216,0
+CIGI.US,D,20230830,000000,113.36,114.7,113.36,114.11,38904,0
+CIGI.US,D,20230831,000000,114.24,115.72,113.57,115.46,97230,0
+CIGI.US,D,20230901,000000,116.94,117.67,115.195,115.8,67626,0
+CIGI.US,D,20230905,000000,115.46,117.03,114.61,115.73,59751,0
+CIGI.US,D,20230906,000000,115.3,116.4,114.17,115.61,65770,0
+CIGI.US,D,20230907,000000,115,115,112.965,113.82,48074,0
+CIGI.US,D,20230908,000000,114.56,114.85,113.13,114.05,67636,0
+CIGI.US,D,20230911,000000,115.15,116.82,114.59,115.63,47906,0
+CIGI.US,D,20230912,000000,115.09,115.68,114.485,115.19,43729,0
+CIGI.US,D,20230913,000000,115.79,115.975,111.12,111.89,176952,0
+CIGI.US,D,20230914,000000,113.04,113.18,110.23,112.84,164875,0
+CIGI.US,D,20230915,000000,112.82,112.86,109.26,111.23,81743,0
+CIGI.US,D,20230918,000000,110.7,111.34,110.165,110.99,56595,0
+CIGI.US,D,20230919,000000,111.27,112.27,108.25,108.87,132224,0
+CIGI.US,D,20230920,000000,109.1,110.375,107.54,107.65,62436,0
+CIGI.US,D,20230921,000000,106.72,106.72,102.62,102.88,88119,0
+CIGI.US,D,20230922,000000,102.95,102.95,101.11,102.43,181410,0
+CIGI.US,D,20230925,000000,101.7,103.63,101.7,102.86,140423,0
+CIGI.US,D,20230926,000000,102.37,102.37,98.3,98.3,121171,0
+CIGI.US,D,20230927,000000,98.32,98.835,95.96,96.91,124155,0
+CIGI.US,D,20230928,000000,96.91,97.85,95.595,96.15,85191,0
+CIGI.US,D,20230929,000000,96.71,97.59,94.85,95.25,87915,0
+CIGI.US,D,20231002,000000,94.55,94.595,91.69,93.36,106230,0
+CIGI.US,D,20231003,000000,93,93.37,91.28,93.26,138227,0
+CIGI.US,D,20231004,000000,93.465,94.25,92.44,93.74,90082,0
+CIGI.US,D,20231005,000000,94.17,95.3,93.29,94.74,76190,0
+CIGI.US,D,20231006,000000,93.905,96,92.845,95.02,59482,0
+CIGI.US,D,20231009,000000,94.64,96.41,93.63,96.28,41804,0
+CIGI.US,D,20231010,000000,96.43,97.23,94.75,94.86,143226,0
+CIGI.US,D,20231011,000000,95.05,96.24,94,95.18,61965,0
+CIGI.US,D,20231012,000000,95.25,95.25,92.66,94.1,65195,0
+CIGI.US,D,20231013,000000,94.39,94.69,91.27,91.42,85669,0
+CIGI.US,D,20231016,000000,92.06,92.855,91.46,92.38,50676,0
+CIGI.US,D,20231017,000000,91.93,92.335,90.98,91.03,74405,0
+CIGI.US,D,20231018,000000,90.63,91.08,88.57,88.57,80985,0
+CIGI.US,D,20231019,000000,88.49,89.5,87.71,87.95,57316,0
+CIGI.US,D,20231020,000000,88.54,88.57,86.81,87.13,94271,0
+CIGI.US,D,20231023,000000,87.23,88.47,86.92,87.52,60155,0
+CIGI.US,D,20231024,000000,87.69,89.1,87.19,88.73,121342,0
+CIGI.US,D,20231025,000000,88.41,89.13,87.43,87.94,139237,0
+CIGI.US,D,20231026,000000,88.19,89.06,88.06,89.05,107234,0
+CIGI.US,D,20231027,000000,88.91,89.67,87.5575,88.16,66359,0
+CIGI.US,D,20231030,000000,88.27,90.27,88.27,89.98,57811,0
+CIGI.US,D,20231031,000000,89.83,91.39,89.65,90.73,77802,0
+CIGI.US,D,20231101,000000,90.41,92.71,89.62,92.69,96778,0
+CIGI.US,D,20231102,000000,84.42,92.87,83.38,86.42,670801,0
+CIGI.US,D,20231103,000000,87.52,97.19,85.885,95.87,425946,0
+CIGI.US,D,20231106,000000,96.47,97.48,95.67,97.07,203156,0
+CIGI.US,D,20231107,000000,96.17,97.65,95.02,96.39,97168,0
+CIGI.US,D,20231108,000000,96.43,98.21,95.225,96.11,176007,0
+CIGI.US,D,20231109,000000,96.02,97.16,95.12,95.33,84303,0
+CIGI.US,D,20231110,000000,96.13,96.59,94.85,95.67,109062,0
+CIGI.US,D,20231113,000000,95.42,97.17,94.98,96.81,97516,0
+CIGI.US,D,20231114,000000,99.76,103.6,98.74,102.9,122388,0
+CIGI.US,D,20231115,000000,102.65,105.295,102.65,104.96,165569,0
+CIGI.US,D,20231116,000000,106.54,106.54,103.09,103.13,72382,0
+CIGI.US,D,20231117,000000,103.51,104.67,101.7,103.45,56517,0
+CIGI.US,D,20231120,000000,104.9,105.08,103.09,105.08,37976,0
+CIGI.US,D,20231121,000000,105.54,106.48,104.5,106.03,112876,0
+CIGI.US,D,20231122,000000,106.96,108.33,106.04,107.64,72079,0
+CIGI.US,D,20231124,000000,107.83,109.11,107.2,108.38,68893,0
+CIGI.US,D,20231127,000000,107.87,109.05,104.39,107.51,67010,0
+CIGI.US,D,20231128,000000,106.81,109.08,106.47,106.76,104530,0
+CIGI.US,D,20231129,000000,106.8,108.05,106.21,107.13,112763,0
+CIGI.US,D,20231130,000000,107.89,107.89,103.83,104.07,180332,0
+CIGI.US,D,20231201,000000,104.5,106.39,103.5,106.32,59669,0
+CIGI.US,D,20231204,000000,105.56,107.77,105.56,106.98,52513,0
+CIGI.US,D,20231205,000000,105.87,106.92,105.515,106.04,79252,0
+CIGI.US,D,20231206,000000,107,109.2,105.85,107.93,104025,0
+CIGI.US,D,20231207,000000,107.62,109.78,106.615,109.57,73200,0
+CIGI.US,D,20231208,000000,109.55,111.29,108.64,109.51,62476,0
+CIGI.US,D,20231211,000000,109.96,110.56,108.93,109.5,59628,0
+CIGI.US,D,20231212,000000,109.11,109.37,107.79,108.98,58007,0
+CIGI.US,D,20231213,000000,108.38,114.26,107.83,114.1,95879,0
+CIGI.US,D,20231214,000000,116.16,121.37,115.47,119.44,124416,0
+CIGI.US,D,20231215,000000,119.37,120.395,116.3,118.7,132792,0
+CIGI.US,D,20231218,000000,119.92,120.55,118.415,120.22,84824,0
+CIGI.US,D,20231219,000000,121.43,122.55,120.815,121.99,65355,0
+CIGI.US,D,20231220,000000,122.41,123.28,120.7,120.72,98253,0
+CIGI.US,D,20231221,000000,122,122.9,120.81,122.59,49703,0
+CIGI.US,D,20231222,000000,123.47,124.66,123.4,124.49,58583,0
+CIGI.US,D,20231226,000000,124.99,125.9,123.92,125.44,16983,0
+CIGI.US,D,20231227,000000,126.04,129.49,125.55,129.02,145691,0
+CIGI.US,D,20231228,000000,128.63,131.01,127.8,128.24,63963,0
+CIGI.US,D,20231229,000000,129.56,129.56,126.52,126.52,40614,0
+CIGI.US,D,20240102,000000,125.53,125.53,121.65,122.42,86924,0
+CIGI.US,D,20240103,000000,120.78,120.78,115.78,115.86,96273,0
+CIGI.US,D,20240104,000000,114.08,116.72,113.44,113.68,167457,0
+CIGI.US,D,20240105,000000,114.07,116.06,103.021,114.67,64192,0
+CIGI.US,D,20240108,000000,114.17,115.775,113.67,115.48,82586,0
+CIGI.US,D,20240109,000000,114.64,115.455,113.63,114.04,32173,0
+CIGI.US,D,20240110,000000,114.6,114.61,112.91,113.75,50440,0
+CIGI.US,D,20240111,000000,113.45,113.45,111.78,113.05,35078,0
+CIGI.US,D,20240112,000000,114.44,114.64,111.04,111.33,50165,0
+CIGI.US,D,20240116,000000,110.05,112.7,108.335,111.49,92501,0
+CIGI.US,D,20240117,000000,109.65,110.38,108.51,109.57,39027,0
+CIGI.US,D,20240118,000000,110.7,112.22,109.55,111.69,109094,0
+CIGI.US,D,20240119,000000,112.6,116.45,111.6,116.34,145347,0
+CIGI.US,D,20240122,000000,117.71,118.77,116.11,117.88,50257,0
+CIGI.US,D,20240123,000000,117.83,118.4,116.53,117.15,31706,0
+CIGI.US,D,20240124,000000,119,119.1,117.11,117.76,65039,0
+CIGI.US,D,20240125,000000,119.01,119.385,117.99,118.96,45942,0
+CIGI.US,D,20240126,000000,119.82,120.18,118.695,119.35,52774,0
+CIGI.US,D,20240129,000000,118.58,120.46,118.06,120.1,56570,0
+CIGI.US,D,20240130,000000,120.21,120.21,118.46,118.57,38751,0
+CIGI.US,D,20240131,000000,117.75,120.82,117.24,117.44,105457,0
+CIGI.US,D,20240201,000000,117.18,118.96,115.045,118.91,80056,0
+CIGI.US,D,20240202,000000,117.54,117.54,115.39,116.51,59510,0
+CIGI.US,D,20240205,000000,115.85,115.85,113.36,113.36,47409,0
+CIGI.US,D,20240206,000000,113.73,113.82,111.72,111.97,73889,0
+CIGI.US,D,20240207,000000,111.76,111.76,110.09,110.32,156981,0
+CIGI.US,D,20240208,000000,114.18,121.01,109.66,120.87,152191,0
+CIGI.US,D,20240209,000000,120.8,122.715,118.81,122.08,154786,0
+CIGI.US,D,20240212,000000,123.28,125.915,120.31,124.29,130364,0
+CIGI.US,D,20240213,000000,121.21,123.9,117.8,122.31,355506,0
+CIGI.US,D,20240214,000000,122.8,125.05,121.685,124.5,144972,0
+CIGI.US,D,20240215,000000,125.83,129.81,124.53,128.85,220444,0
+CIGI.US,D,20240216,000000,128.28,131.05,127.31,129.04,170236,0
+CIGI.US,D,20240220,000000,126.89,127.87,124.65,124.89,122333,0
+CIGI.US,D,20240221,000000,123.91,124.3,121.25,123.62,150352,0
+CIGI.US,D,20240222,000000,124.57,126.93,124.57,126.93,84440,0
+CIGI.US,D,20240223,000000,119,119.78,118.1,119.39,621081,0
+CIGI.US,D,20240226,000000,118.07,119.25,118.07,118.6,277887,0
+CIGI.US,D,20240227,000000,118.88,119.41,118.14,118.26,293501,0
+CIGI.US,D,20240228,000000,116.42,118.4,115.55,115.76,164739,0
+CIGI.US,D,20240229,000000,115.61,117.3264,114.76,116.23,188970,0
+CIGI.US,D,20240301,000000,116.84,118.49,116.03,117.74,129657,0
+CIGI.US,D,20240304,000000,117.14,118.98,117.003,118.56,134822,0
+CIGI.US,D,20240305,000000,117.815,118.63,117.02,117.45,130080,0
+CIGI.US,D,20240306,000000,118.63,119.22,116.94,117.18,109273,0
+CIGI.US,D,20240307,000000,117.595,118.61,117.38,117.63,114299,0
+CIGI.US,D,20240308,000000,118.59,119.39,116.415,117.82,101497,0
+CIGI.US,D,20240311,000000,116.73,117.9,116.66,117.73,117104,0
+CIGI.US,D,20240312,000000,117.04,119.67,117.04,119.67,153381,0
+CIGI.US,D,20240313,000000,119.01,120.56,119.01,119.24,104992,0
+CIGI.US,D,20240314,000000,119.31,120.12,117.89,120,84414,0
+CIGI.US,D,20240315,000000,120.325,120.63,118.1,119.05,74140,0
+CIGI.US,D,20240318,000000,119.01,120.05,118.25,118.28,127504,0
+CIGI.US,D,20240319,000000,118.35,119.56,117.51,119.38,53381,0
+CIGI.US,D,20240320,000000,119.6,123.32,119.29,122.6,155698,0
+CIGI.US,D,20240321,000000,124,125.49,123.19,124.53,173200,0
+CIGI.US,D,20240322,000000,124.9,125,121.63,121.64,72033,0
+CIGI.US,D,20240325,000000,121.81,122.755,120.48,121.32,43624,0
+CIGI.US,D,20240326,000000,121.74,122.05,120.22,120.38,55681,0
+CIGI.US,D,20240327,000000,121.4,123.1,121.4,123.1,47691,0
+CIGI.US,D,20240328,000000,123.59,124.08,122.16,122.23,94244,0
+CIGI.US,D,20240401,000000,122.76,122.76,118.93,119.31,75955,0
+CIGI.US,D,20240402,000000,118.75,119.19,117.5,118.81,53858,0
+CIGI.US,D,20240403,000000,118.87,120.25,118.83,119.69,34096,0
+CIGI.US,D,20240404,000000,120.89,121.675,118.19,118.19,55663,0
+CIGI.US,D,20240405,000000,117.55,119.415,117.22,118.37,152263,0
+CIGI.US,D,20240408,000000,118.67,118.8,117.38,118.47,104635,0
+CIGI.US,D,20240409,000000,119.15,121.62,118.91,119.79,89058,0
+CIGI.US,D,20240410,000000,117.82,117.82,113.92,114.29,69921,0
+CIGI.US,D,20240411,000000,114.53,114.785,113.29,113.53,43317,0
+CIGI.US,D,20240412,000000,112.87,113.23,111.96,113.16,53584,0
+CIGI.US,D,20240415,000000,113.35,114.29,109.85,109.92,50693,0
+CIGI.US,D,20240416,000000,108.5,110.08,107.55,109.08,140247,0
+CIGI.US,D,20240417,000000,109.49,109.69,107.5,108.94,117356,0
+CIGI.US,D,20240418,000000,108.85,109.29,105.54,106.94,185678,0
+CIGI.US,D,20240419,000000,107.595,108.31,105.71,106.2,136048,0
+CIGI.US,D,20240422,000000,106.2,108.68,105.89,108.56,137247,0
+CIGI.US,D,20240423,000000,107.8,110.18,107.8,109.91,93427,0
+CIGI.US,D,20240424,000000,109.29,110.29,106.78,109,210498,0
+CIGI.US,D,20240425,000000,107.36,109.32,106.8,107.48,235020,0
+CIGI.US,D,20240426,000000,107.34,108.695,107.34,108.03,82630,0
+CIGI.US,D,20240429,000000,108.5,109.595,106.23,107.14,121435,0
+CIGI.US,D,20240430,000000,105.98,106.78,103.84,104.04,92912,0
+CIGI.US,D,20240501,000000,104.04,106.18,103.81,104.68,150003,0
+CIGI.US,D,20240502,000000,104.56,106.05,101.01,104.61,155943,0
+CIGI.US,D,20240503,000000,106.71,109.145,106.71,107.98,183399,0
+CIGI.US,D,20240506,000000,108.96,111.59,108.66,111.57,192131,0
+CIGI.US,D,20240507,000000,112.205,113.53,111.42,111.86,163269,0
+CIGI.US,D,20240508,000000,111.1,111.62,109.44,109.83,87285,0
+CIGI.US,D,20240509,000000,110.5,113,110.385,112.64,84770,0
+CIGI.US,D,20240510,000000,113.36,114.23,111.79,114.17,65252,0
+CIGI.US,D,20240513,000000,114.49,115.55,112.185,112.94,77805,0
+CIGI.US,D,20240514,000000,115.12,115.12,112.85,113.25,84711,0
+CIGI.US,D,20240515,000000,115.02,118.46,114.295,116.84,122438,0
+CIGI.US,D,20240516,000000,116.24,117.8299,116.24,116.59,88323,0
+CIGI.US,D,20240517,000000,116.89,116.89,114.49,115.89,98432,0
+CIGI.US,D,20240520,000000,114.78,116.84,114.51,115.24,43168,0
+CIGI.US,D,20240521,000000,115.28,115.61,113.77,114.01,57949,0
+CIGI.US,D,20240522,000000,114.13,114.3,112.39,112.41,50792,0
+CIGI.US,D,20240523,000000,112.65,112.65,110.125,110.63,62583,0
+CIGI.US,D,20240524,000000,110.985,112.15,110.75,111.61,47607,0
+CIGI.US,D,20240528,000000,113.24,113.66,112.24,112.64,179830,0
+CIGI.US,D,20240529,000000,111.53,111.53,110.03,110.17,90494,0
+CIGI.US,D,20240530,000000,111.13,111.46,110.51,111.05,46634,0
+CIGI.US,D,20240531,000000,111.66,112.89,109.97,112.16,75411,0
+CIGI.US,D,20240603,000000,114.39,114.39,111,111.57,126789,0
+CIGI.US,D,20240604,000000,111.13,111.98,109.795,110.36,108059,0
+CIGI.US,D,20240605,000000,111.53,111.6065,109.73,110.24,126092,0
+CIGI.US,D,20240606,000000,109.5,110.32,108.47,108.58,138162,0
+CIGI.US,D,20240607,000000,107.01,107.13,106.06,106.89,75930,0
+CIGI.US,D,20240610,000000,107.02,110.25,106.855,109.43,84248,0
+CIGI.US,D,20240611,000000,108.23,109.68,107.8,109.49,61366,0
+CIGI.US,D,20240612,000000,112.82,114.9,111.09,111.47,80110,0
+CIGI.US,D,20240613,000000,109.35,111.58,108.38,111.46,198295,0
+CIGI.US,D,20240614,000000,109.615,110.865,109.2,110.49,94792,0
+CIGI.US,D,20240617,000000,110.41,110.975,108.82,110.32,132904,0
+CIGI.US,D,20240618,000000,110.5,111,109.13,109.63,101118,0
+CIGI.US,D,20240620,000000,108.87,109.5,107.72,108.59,132297,0
+CIGI.US,D,20240621,000000,108.055,109.71,108.055,109.16,163047,0
+CIGI.US,D,20240624,000000,108.99,110.78,108.73,110.2,57983,0
+CIGI.US,D,20240625,000000,109.37,110.25,109.03,109.3,84058,0
+CIGI.US,D,20240626,000000,108.47,108.99,107.6,108.76,74885,0
+CIGI.US,D,20240627,000000,108.7,111.1595,108.67,110.72,113779,0
+CIGI.US,D,20240628,000000,110.42,112.54,110.33,111.65,133857,0
+CIGI.US,D,20240701,000000,111.12,111.35,107.12,107.14,76580,0
+CIGI.US,D,20240702,000000,107.32,109.52,107.16,109.32,126358,0
+CIGI.US,D,20240703,000000,110.21,112.96,110.065,112.85,80366,0
+CIGI.US,D,20240705,000000,113,113.79,111.59,111.86,107677,0
+CIGI.US,D,20240708,000000,111.7801,113.05,111.25,112.83,48325,0
+CIGI.US,D,20240709,000000,112.6,114.03,112.02,113.71,70379,0
+CIGI.US,D,20240710,000000,114.52,116.73,113.85,116.73,99229,0
+CIGI.US,D,20240711,000000,118.54,122.04,118.2,121.95,174905,0
+CIGI.US,D,20240712,000000,123.7,124.88,121.61,123.82,117164,0
+CIGI.US,D,20240715,000000,124.74,125.81,123.94,125,148413,0
+CIGI.US,D,20240716,000000,126.29,129.5,125.47,129.5,154489,0
+CIGI.US,D,20240717,000000,129.12,130.44,128.23,130.02,186161,0
+CIGI.US,D,20240718,000000,129.68,131.9,129,130.01,217633,0
+CIGI.US,D,20240719,000000,130.5,131.67,130.33,130.72,59438,0
+CIGI.US,D,20240722,000000,130.52,131.78,129.88,131.67,100314,0
+CIGI.US,D,20240723,000000,131.03,133.19,130.82,133,92432,0
+CIGI.US,D,20240724,000000,132.87,133.85,130.69,131.1,160238,0
+CIGI.US,D,20240725,000000,131.86,138.46,131.86,136.09,193934,0
+CIGI.US,D,20240726,000000,138.03,140.3,137.115,139.43,106338,0
+CIGI.US,D,20240729,000000,139.52,140.25,136.83,137.08,142992,0
+CIGI.US,D,20240730,000000,136.91,137.055,134,134.18,225542,0
+CIGI.US,D,20240731,000000,134.84,137.175,132.3,134.67,284899,0
+CIGI.US,D,20240801,000000,135.41,140.52,135.41,140.3,470589,0
+CIGI.US,D,20240802,000000,137.65,137.65,133.3,136.22,308111,0
+CIGI.US,D,20240805,000000,128.95,135.04,128.82,131.86,135629,0
+CIGI.US,D,20240806,000000,131.9,135.99,130.67,134.13,193561,0
+CIGI.US,D,20240807,000000,134.64,135.64,131.32,131.54,84450,0
+CIGI.US,D,20240808,000000,131.61,135.06,131.15,134.34,115615,0
+CIGI.US,D,20240809,000000,135.07,135.22,133.3,133.68,86862,0
+CIGI.US,D,20240812,000000,133.08,133.915,131.21,132.01,113569,0
+CIGI.US,D,20240813,000000,132.31,137.165,132.31,136.01,124648,0
+CIGI.US,D,20240814,000000,135.57,137.07,135.0077,135.97,83985,0
+CIGI.US,D,20240815,000000,137.48,138.37,136.13,136.6,95735,0
+CIGI.US,D,20240816,000000,136.59,138.39,136.59,137.92,80377,0
+CIGI.US,D,20240819,000000,137.93,140.66,137.62,140.64,148278,0
+CIGI.US,D,20240820,000000,140.8,141.08,138.12,139.17,76490,0
+CIGI.US,D,20240821,000000,139.34,140.97,138.64,140.91,56092,0
+CIGI.US,D,20240822,000000,140.78,142.86,140.3,142.86,87994,0
+CIGI.US,D,20240823,000000,143.41,145.59,143.18,145.4,117517,0
+CIGI.US,D,20240826,000000,145.83,147.53,144.84,144.97,91902,0
+CIGI.US,D,20240827,000000,144.6636,145.93,141.73,145.11,90613,0
+CIGI.US,D,20240828,000000,145.47,145.47,142.69,142.89,85400,0
+CIGI.US,D,20240829,000000,142.9,144.15,141.77,142.52,71286,0
+CIGI.US,D,20240830,000000,143.03,144.51,141.91,144.26,40812,0
+CIGI.US,D,20240903,000000,144.71,144.71,139.9,140.74,241698,0
+CIGI.US,D,20240904,000000,140.6,142.46,139.95,140.46,107901,0
+CIGI.US,D,20240905,000000,141.06,142.42,139.97,140.17,79661,0
+CIGI.US,D,20240906,000000,140.91,141,137.64,139.71,88897,0
+CIGI.US,D,20240909,000000,140.53,143.37,139.98,142.38,102893,0
+CIGI.US,D,20240910,000000,141.88,142.35,139.96,141.66,118421,0
+CIGI.US,D,20240911,000000,140.9,142.77,139.6,142.72,43999,0
+CIGI.US,D,20240912,000000,142,143.8,141.79,143.73,106047,0
+CIGI.US,D,20240913,000000,143.82,146.85,143.82,146.63,119509,0
+CIGI.US,D,20240916,000000,147,148.99,145.69,147.87,105015,0
+CIGI.US,D,20240917,000000,147.79,148.53,143.965,144.87,136759,0
+CIGI.US,D,20240918,000000,145.08,147.87,143.55,145.05,92889,0
+CIGI.US,D,20240919,000000,146.86,149.04,145.74,148.83,107081,0
+CIGI.US,D,20240920,000000,149.37,150.38,147.69,149.09,211333,0
+CIGI.US,D,20240923,000000,149.5,149.5,147.545,148.86,57207,0
+CIGI.US,D,20240924,000000,148.55,151.39,148.38,150.98,93918,0
+CIGI.US,D,20240925,000000,151.07,151.62,149.415,149.46,85500,0
+CIGI.US,D,20240926,000000,150.36,152.84,149.67,151.3,74965,0
+CIGI.US,D,20240927,000000,151.61,152.77,147.99,148.31,92367,0
+CIGI.US,D,20240930,000000,148.41,151.95,147.75,151.81,96950,0
+CIGI.US,D,20241001,000000,151.01,152.84,149.31,152.08,108066,0
+CIGI.US,D,20241002,000000,151.62,154.11,151.62,153.28,129792,0
+CIGI.US,D,20241003,000000,152.66,153.155,147.21,148.82,128024,0
+CIGI.US,D,20241004,000000,149.13,150.24,147.22,147.4,88381,0
+CIGI.US,D,20241007,000000,147.05,147.52,144.98,145.4,78348,0
+CIGI.US,D,20241008,000000,145.4,147.78,145.4,147.78,92552,0
+CIGI.US,D,20241009,000000,147.01,150.37,147.01,149.23,65579,0
+CIGI.US,D,20241010,000000,147.95,148.49,146.78,147.52,44808,0
+CIGI.US,D,20241011,000000,148.18,150.59,148.18,149.67,65030,0
+CIGI.US,D,20241014,000000,149.83,150.235,148.63,149.75,48720,0
+CIGI.US,D,20241015,000000,149.94,150.83,149.165,149.93,107219,0
+CIGI.US,D,20241016,000000,150.1,151.06,149.465,149.69,67518,0
+CIGI.US,D,20241017,000000,149.19,150.91,148.78,150.41,61779,0
+CIGI.US,D,20241018,000000,150.43,151.9179,150.43,151.22,39709,0
+CIGI.US,D,20241021,000000,151.46,152.03,148.57,149.19,76116,0
+CIGI.US,D,20241022,000000,149.18,149.18,147.46,147.8,82322,0
+CIGI.US,D,20241023,000000,147.8,148.7725,146.755,147.79,105478,0
+CIGI.US,D,20241024,000000,148.52,155.09,147.71,154.91,239275,0
+CIGI.US,D,20241025,000000,155.99,155.99,154.325,155.43,94449,0
+CIGI.US,D,20241028,000000,155.43,156.295,153.2,153.71,93106,0
+CIGI.US,D,20241029,000000,153.12,154.145,150.91,153.92,71430,0
+CIGI.US,D,20241030,000000,153.65,155.745,153.65,154.72,82053,0
+CIGI.US,D,20241031,000000,154.03,155.7089,151.605,152.64,89256,0
+CIGI.US,D,20241101,000000,153.46,155.37,151.6,151.94,81465,0
+CIGI.US,D,20241104,000000,155.38,155.38,151.86,154.03,108439,0
+CIGI.US,D,20241105,000000,144.9,149.04,143.49,149.02,416002,0
+CIGI.US,D,20241106,000000,149.45,156.96,140.69,147.33,258472,0
+CIGI.US,D,20241107,000000,148.27,152.05,147.54,151.22,126204,0
+CIGI.US,D,20241108,000000,152,153.97,150.745,151.85,124153,0
+CIGI.US,D,20241111,000000,151.23,152.4599,149.265,150.33,46436,0
+CIGI.US,D,20241112,000000,150.83,150.83,147.84,149.5,62536,0
+CIGI.US,D,20241113,000000,150.535,150.64,147.65,149.02,63002,0
+CIGI.US,D,20241114,000000,148.62,149.27,145.85,146.59,86477,0
+CIGI.US,D,20241115,000000,146.45,146.45,143.48,144.55,88103,0
+CIGI.US,D,20241118,000000,144.25,145.25,143.9201,144.68,65773,0
+CIGI.US,D,20241119,000000,144.26,145.505,143.07,143.53,122141,0
+CIGI.US,D,20241120,000000,143.53,143.53,140.13,142.04,116260,0
+CIGI.US,D,20241121,000000,142.1,144.095,142.1,143.98,91553,0
+CIGI.US,D,20241122,000000,143.98,145.805,143.05,145.73,115876,0
+CIGI.US,D,20241125,000000,146.72,154.19,146.72,154.17,142256,0
+CIGI.US,D,20241126,000000,153.39,153.39,150.575,151.5,53073,0
+CIGI.US,D,20241127,000000,151.51,154.06,151.51,153.02,62226,0
+CIGI.US,D,20241129,000000,152.62,154.51,152.62,153.63,35752,0
+CIGI.US,D,20241202,000000,153.63,153.63,151.335,151.62,68359,0
+CIGI.US,D,20241203,000000,152.66,153.17,151.19,152.54,110586,0
+CIGI.US,D,20241204,000000,150.85,154.99,150.85,154.74,128778,0
+CIGI.US,D,20241205,000000,154.66,155.7,151.09,152.03,71043,0
+CIGI.US,D,20241206,000000,152.05,152.64,151.12,151.79,103530,0
+CIGI.US,D,20241209,000000,152,152.965,149.13,149.51,113753,0
+CIGI.US,D,20241210,000000,148.5,148.95,146.975,147.4,56867,0
+CIGI.US,D,20241211,000000,148.57,149.235,147.41,148.52,75532,0
+CIGI.US,D,20241212,000000,148.39,149.61,147.27,148.22,55927,0
+CIGI.US,D,20241213,000000,147.59,148.07,144.46,145.54,106853,0
+CIGI.US,D,20241216,000000,144.65,146.9,144.44,145.42,83240,0
+CIGI.US,D,20241217,000000,145.18,145.42,143.095,143.47,104996,0
+CIGI.US,D,20241218,000000,143.61,143.96,137.01,137.38,172896,0
+CIGI.US,D,20241219,000000,137.68,138.88,134.86,135.17,129070,0
+CIGI.US,D,20241220,000000,134.8,136.81,134.005,135.445,124643,0
+CIGI.US,D,20241223,000000,134.54,136.185,133.835,135.035,99928,0
+CIGI.US,D,20241224,000000,135.73,136.98,134.98,136.93,52675,0
+CIGI.US,D,20241226,000000,136.71,137.11,134.735,136.74,171991,0
+CIGI.US,D,20241227,000000,136.185,136.905,134.03,134.96,44694,0
+CIGI.US,D,20241230,000000,134.54,134.63,132.82,133.99,55020,0
+CIGI.US,D,20241231,000000,134.54,136.13,134.24,135.97,102017,0
+CIGI.US,D,20250102,000000,136.37,137.15,133.665,134.37,62829,0
+CIGI.US,D,20250103,000000,134.64,136.63,133.9,136.37,61224,0
+CIGI.US,D,20250106,000000,136.47,138.715,135.96,137.17,72962,0
+CIGI.US,D,20250107,000000,137.3,138.78,135.14,136.07,73804,0
+CIGI.US,D,20250108,000000,136.04,136.325,133.71,134.81,224333,0
+CIGI.US,D,20250110,000000,133.17,134.06,129.83,130.86,81903,0
+CIGI.US,D,20250113,000000,129.66,130.73,128.19,128.56,95374,0
+CIGI.US,D,20250114,000000,128.58,129.515,126.65,127.73,115230,0
+CIGI.US,D,20250115,000000,131.01,135.21,130.44,135.09,154441,0
+CIGI.US,D,20250116,000000,135.56,137.415,134.44,136.85,55418,0
+CIGI.US,D,20250117,000000,137.7,139.95,136.18,137.91,51096,0
+CIGI.US,D,20250121,000000,140,141.285,139.905,140.36,69920,0
+CIGI.US,D,20250122,000000,140.37,141.43,138.81,140.26,79477,0
+CIGI.US,D,20250123,000000,140.01,142.515,139.86,142.23,44133,0
+CIGI.US,D,20250124,000000,141.83,142.5575,140.745,141.35,51068,0
+CIGI.US,D,20250127,000000,140.7,144.34,140,144.23,126577,0
+CIGI.US,D,20250128,000000,143.35,144.1,142.895,143.7,56528,0
+CIGI.US,D,20250129,000000,143.99,144.17,140.48,140.76,124127,0
+CIGI.US,D,20250130,000000,142.52,144.59,141.675,143.19,101013,0
+CIGI.US,D,20250131,000000,142.86,143.41,141.75,142.35,124591,0
+CIGI.US,D,20250203,000000,138.62,140.12,136.93,139.3,113820,0
+CIGI.US,D,20250204,000000,139.18,143.64,139.18,143.31,114647,0
+CIGI.US,D,20250205,000000,144.4,145.94,143.6,145.92,162143,0
+CIGI.US,D,20250206,000000,141.76,141.76,128.48,136.07,529028,0
+CIGI.US,D,20250207,000000,135.41,136.01,132.56,135.28,297805,0
+CIGI.US,D,20250210,000000,135.3,136.64,131.99,135.13,233964,0
+CIGI.US,D,20250211,000000,134.08,135.08,131.05,133.29,127400,0
+CIGI.US,D,20250212,000000,131.08,132.39,129.9425,130.45,97335,0
+CIGI.US,D,20250213,000000,130.64,132.15,129.79,132.15,83527,0
+CIGI.US,D,20250214,000000,132.5,134.38,131.52,131.7,102634,0
+CIGI.US,D,20250218,000000,132.44,132.44,128.96,131.02,176059,0
+CIGI.US,D,20250219,000000,129.61,132,128.565,131.95,120209,0
+CIGI.US,D,20250220,000000,132.32,132.32,127.855,128.06,115537,0
+CIGI.US,D,20250221,000000,128.32,128.775,124.125,125.5,93230,0
+CIGI.US,D,20250224,000000,125.78,126.105,124.24,124.61,130557,0
+CIGI.US,D,20250225,000000,125.71,127.65,124.65,127.27,171897,0
+CIGI.US,D,20250226,000000,127.28,129.25,126.01,127.35,125505,0
+CIGI.US,D,20250227,000000,126.7,128.65,126.07,127.82,206705,0
+CIGI.US,D,20250228,000000,128.22,130.695,128.21,128.22,160992,0
+CIGI.US,D,20250303,000000,130.3,130.3,125.31,125.72,85688,0
+CIGI.US,D,20250304,000000,125.7,128.32,123.375,125.52,97119,0
+CIGI.US,D,20250305,000000,125.75,128.59,124.52,128.09,99117,0
+CIGI.US,D,20250306,000000,126.16,127.54,124.455,124.48,114150,0
+CIGI.US,D,20250307,000000,125.2,125.495,120.9,124.19,134849,0
+CIGI.US,D,20250310,000000,125.49,126,121.31,122.77,339175,0
+CIGI.US,D,20250311,000000,122.95,123.77,121.33,122.1,119692,0
+CIGI.US,D,20250312,000000,124.08,124.81,122.27,122.6,171037,0
+CIGI.US,D,20250313,000000,122.31,122.655,118.61,118.9,182961,0
+CIGI.US,D,20250314,000000,119.76,122.87,119.11,122.75,89951,0
+CIGI.US,D,20250317,000000,122.8,126.07,122.09,124.93,115101,0
+CIGI.US,D,20250318,000000,125.8,127.8,121.92,122.45,145098,0
+CIGI.US,D,20250319,000000,122.45,124.97,121.09,124,81349,0
+CIGI.US,D,20250320,000000,123.02,124.66,122.11,123.79,82096,0
+CIGI.US,D,20250321,000000,122.84,123.38,121.12,122.67,144903,0
+CIGI.US,D,20250324,000000,124.72,127.07,124.72,126.96,91209,0
+CIGI.US,D,20250325,000000,126.91,127.16,123.51,124.68,84796,0
+CIGI.US,D,20250326,000000,124.9,126.705,122.9,124.2,95831,0
+CIGI.US,D,20250327,000000,123.84,123.95,121.64,122.84,164980,0
+CIGI.US,D,20250328,000000,123.38,123.82,120.11,120.19,92426,0
+CIGI.US,D,20250331,000000,119.44,122.015,118.62,121.3,80069,0
+CIGI.US,D,20250401,000000,121,123.555,119.81,122.91,128804,0
+CIGI.US,D,20250402,000000,122.05,124.33,121.86,124.06,53111,0
+CIGI.US,D,20250403,000000,120.32,124.32,116.24,116.26,141939,0
+CIGI.US,D,20250404,000000,112.75,117.8,109.795,112.17,175691,0
+CIGI.US,D,20250407,000000,111.89,114.09,100.8579,110.58,211395,0
+CIGI.US,D,20250408,000000,114.24,115.1271,104.71,106.71,170031,0
+CIGI.US,D,20250409,000000,105.17,115.785,103.38,115.19,285319,0
+CIGI.US,D,20250410,000000,112.14,113.49,109.08,111.49,189554,0
+CIGI.US,D,20250411,000000,112.06,122.43,108.09,111.55,195470,0
+CIGI.US,D,20250414,000000,112.96,115.1,112.26,114.12,121295,0
+CIGI.US,D,20250415,000000,115.62,117.1475,113.365,113.86,95310,0
+CIGI.US,D,20250416,000000,113.65,114.95,112.49,113.4,76874,0
+CIGI.US,D,20250417,000000,113.56,115.075,113.56,114.06,85471,0
+CIGI.US,D,20250421,000000,113.14,113.53,109.43,111.2,126598,0
+CIGI.US,D,20250422,000000,113.16,114.085,110.84,113.11,72124,0
+CIGI.US,D,20250423,000000,115.75,118.65,115.355,115.58,80300,0
+CIGI.US,D,20250424,000000,115.28,118.37,115.01,116.53,72326,0
+CIGI.US,D,20250425,000000,115.43,116.54,114.82,115.4,50628,0
+CIGI.US,D,20250428,000000,114.88,117.61,114.88,117.2,88214,0
+CIGI.US,D,20250429,000000,117.155,119.06,116.58,117.96,57685,0
+CIGI.US,D,20250430,000000,116.16,119.83,115.4625,119.37,132064,0
+CIGI.US,D,20250501,000000,120.74,121.4,118.4425,119.01,59034,0
+CIGI.US,D,20250502,000000,120.51,122.51,120.51,121.85,66930,0
+CIGI.US,D,20250505,000000,121.68,122.68,120.77,122.14,127324,0
+CIGI.US,D,20250506,000000,117.75,120.81,114.915,118.37,220719,0
+CIGI.US,D,20250507,000000,119.42,122.24,118.58,120.79,164114,0
+CIGI.US,D,20250508,000000,121.95,123.25,121.23,123.17,153330,0
+CIGI.US,D,20250509,000000,123.11,124.07,122.54,123.65,98825,0
+CIGI.US,D,20250512,000000,128.79,129.96,125.08,129.09,157558,0
+CIGI.US,D,20250513,000000,129.14,130.345,127.985,128.92,146362,0
+CIGI.US,D,20250514,000000,128.28,129.72,126.82,126.93,148653,0
+CIGI.US,D,20250515,000000,126.3,128.445,125.65,128,108267,0
+CIGI.US,D,20250516,000000,127.92,129.055,126.93,127.25,171454,0
+CIGI.US,D,20250519,000000,125.45,125.89,124.37,124.37,95476,0
+CIGI.US,D,20250520,000000,123.3,125.77,123.3,125.59,141943,0
+CIGI.US,D,20250521,000000,124.14,124.79,119.07,119.32,640628,0
+CIGI.US,D,20250522,000000,118.67,119.505,117.685,118.15,106202,0
+CIGI.US,D,20250523,000000,116.5,118.79,116.5,118.01,102885,0
+CIGI.US,D,20250527,000000,120.01,122.29,119.57,121.73,102582,0
+CIGI.US,D,20250528,000000,121.74,122.2,119.97,120.125,82450,0
+CIGI.US,D,20250529,000000,120.75,120.98,119.65,120.32,70937,0
+CIGI.US,D,20250530,000000,119.25,121,118.98,120.48,73243,0
+CIGI.US,D,20250602,000000,119.83,121.94,118.99,121.67,225954,0
+CIGI.US,D,20250603,000000,121.67,122.52,120.075,121.91,168214,0
+CIGI.US,D,20250604,000000,121.67,125.1,121.67,125.1,140262,0
+CIGI.US,D,20250605,000000,126,127.27,124.2,126.01,147001,0
+CIGI.US,D,20250606,000000,126.39,127.11,125.48,126.1,128563,0
+CIGI.US,D,20250609,000000,126.95,128.23,125.82,126.65,61287,0
+CIGI.US,D,20250610,000000,127.3,129.79,127.1,129.62,68073,0
+CIGI.US,D,20250611,000000,130,131.47,128.49,128.92,67551,0
+CIGI.US,D,20250612,000000,128.7,130.185,127.12,129.82,74473,0
+CIGI.US,D,20250613,000000,127.77,128.605,126.68,127.37,97887,0
+CIGI.US,D,20250616,000000,128.77,131.37,127.95,128.02,77109,0
+CIGI.US,D,20250617,000000,126.86,127.84,126.18,127.11,222122,0
+CIGI.US,D,20250618,000000,127.4,129.34,125.68,128.97,119879,0
+CIGI.US,D,20250620,000000,131.01,131.01,128.13,128.875,120087,0
+CIGI.US,D,20250623,000000,128.21,132.08,128.21,131.72,196882,0
+CIGI.US,D,20250624,000000,132.47,133.455,131.51,132.85,104373,0
+CIGI.US,D,20250625,000000,132.24,132.24,128.13,128.18,179561,0
+CIGI.US,D,20250626,000000,129.06,130.71,127.99,130.42,117168,0
+CIGI.US,D,20250627,000000,130.42,133.49,128.855,130.8,248321,0
+CIGI.US,D,20250630,000000,131,131.19,128.91,130.54,74707,0
+CIGI.US,D,20250701,000000,130.025,133.54,129.31,131.05,126579,0
+CIGI.US,D,20250702,000000,130.36,132.47,129.245,130.51,177027,0
+CIGI.US,D,20250703,000000,131.15,133.48,129.825,133.48,70301,0
+CIGI.US,D,20250707,000000,132.48,133.34,129.97,130.73,108547,0
+CIGI.US,D,20250708,000000,131,132.41,128.285,130.92,81972,0
+CIGI.US,D,20250709,000000,131.6,132.41,129.54,132.25,79281,0
+CIGI.US,D,20250710,000000,132.53,135.8,132.53,134.73,86811,0
+CIGI.US,D,20250711,000000,133.55,135.04,132.34,134.53,215525,0
+CIGI.US,D,20250714,000000,134.08,135.78,132.55,135.46,69417,0
+CIGI.US,D,20250715,000000,136.29,136.29,132.86,133.81,101772,0
+CIGI.US,D,20250716,000000,135.195,136.67,133.62,136.21,168857,0
+CIGI.US,D,20250717,000000,136.94,139.2,136.035,138.58,130317,0
+CIGI.US,D,20250718,000000,139.87,139.87,137.85,138.33,73323,0
+CIGI.US,D,20250721,000000,139.18,141.14,138.31,139.65,151050,0
+CIGI.US,D,20250722,000000,140.32,142.495,137.635,140.11,144571,0
+CIGI.US,D,20250723,000000,141.4,141.445,138.82,139.89,149778,0
+CIGI.US,D,20250724,000000,139.89,142.4,138.82,141.73,157774,0
+CIGI.US,D,20250725,000000,142.03,142.83,137.81,142.37,84664,0
+CIGI.US,D,20250728,000000,142.19,143.715,139.57,139.6,121645,0
+CIGI.US,D,20250729,000000,140.97,148.63,139.94,148.61,413553,0
+CIGI.US,D,20250730,000000,148.56,149.51,145.98,147.76,198818,0
+CIGI.US,D,20250731,000000,149.57,154.95,149.27,150.71,267630,0
+CIGI.US,D,20250801,000000,150.28,152.985,147.45,150.83,173444,0
+CIGI.US,D,20250804,000000,151.96,153.47,149.26,152.09,117278,0
+CIGI.US,D,20250805,000000,152.32,156.73,152.32,156.66,206074,0
+CIGI.US,D,20250806,000000,156.41,158.21,154.805,156.66,147358,0
+CIGI.US,D,20250807,000000,157.35,158.13,155.79,156.94,180921,0
+CIGI.US,D,20250808,000000,157.92,158.795,156.82,157.25,261119,0
+CIGI.US,D,20250811,000000,156.62,158.18,154.59,154.86,181073,0
+CIGI.US,D,20250812,000000,156.13,158.61,155.72,157.89,165667,0
+CIGI.US,D,20250813,000000,159.37,162.165,158.03,161.56,129726,0
+CIGI.US,D,20250814,000000,160.17,162.355,159.69,162.13,197610,0
+CIGI.US,D,20250815,000000,162.26,163.18,160.205,162.8,127180,0
+CIGI.US,D,20250818,000000,162.91,164.005,161.98,163.34,128175,0
+CIGI.US,D,20250819,000000,163.65,165.42,163.52,164.61,57706,0
+CIGI.US,D,20250820,000000,164.7,165.095,162.72,162.73,135740,0
+CIGI.US,D,20250821,000000,161.54,163.125,161.2538,162.76,158552,0
+CIGI.US,D,20250822,000000,163.72,169.265,163.11,167.53,152597,0
+CIGI.US,D,20250825,000000,165.915,169.02,165.915,169.02,164818,0
+CIGI.US,D,20250826,000000,169.02,170.645,166.74,166.965,127104,0
+CIGI.US,D,20250827,000000,165.58,167.96,165.35,166.36,103359,0
+CIGI.US,D,20250828,000000,166.975,166.975,165.243,165.57,115900,0
+CIGI.US,D,20250829,000000,165.39,165.63,163.93,165.35,128170,0
+CIGI.US,D,20250902,000000,162.76,163.03,160.77,161.26,140717,0
+CIGI.US,D,20250903,000000,161.13,162.7075,159.335,160.84,111402,0
+CIGI.US,D,20250904,000000,161.77,165.61,161.085,165.42,146659,0
+CIGI.US,D,20250905,000000,166.86,168.49,164.37,165.86,109574,0
+CIGI.US,D,20250908,000000,165.21,167.93,164.54,166.61,115563,0
+CIGI.US,D,20250909,000000,167.23,167.23,164.98,166.28,76204,0
+CIGI.US,D,20250910,000000,166.28,167.65,164.8075,165.245,107537,0
+CIGI.US,D,20250911,000000,166.08,169.24,166.08,168.295,150755,0
+CIGI.US,D,20250912,000000,168.2,168.39,166.03,166.83,79861,0
+CIGI.US,D,20250915,000000,167.77,168.015,166.52,166.92,80141,0
+CIGI.US,D,20250916,000000,167.7,167.7,165.36,165.65,86013,0
+CIGI.US,D,20250917,000000,166.58,168.16,164.99,165.23,169111,0
+CIGI.US,D,20250918,000000,165.33,167.375,164.69,166.32,169690,0
+CIGI.US,D,20250919,000000,167.03,167.945,164.15,164.39,91736,0
+CIGI.US,D,20250922,000000,163.81,164.63,162.37,164.4,102209,0
+CIGI.US,D,20250923,000000,164.85,165.94,161.79,162.72,211365,0
+CIGI.US,D,20250924,000000,162.21,162.34,157.74,158.07,162382,0
+CIGI.US,D,20250925,000000,156.925,157.99,155.35,156.49,129726,0
+CIGI.US,D,20250926,000000,157.26,157.8,155.085,157,125932,0
+CIGI.US,D,20250929,000000,157.87,158.79,156.22,157.17,157299,0
+CIGI.US,D,20250930,000000,157.61,158.265,154.5,156.21,92737,0
+CIGI.US,D,20251001,000000,161.005,161.005,153.81,153.88,84002,0
+CIGI.US,D,20251002,000000,153.72,155.8,153.05,153.71,114676,0
+CIGI.US,D,20251003,000000,152.895,155.96,152.895,155.385,76177,0
+CIGI.US,D,20251006,000000,155.42,155.42,152,152.43,109240,0
+CIGI.US,D,20251007,000000,152.15,152.7725,150.86,152.025,97646,0
+CIGI.US,D,20251008,000000,152.88,153.15,150.72,151.68,65200,0
+CIGI.US,D,20251009,000000,151.28,152.56,150.63,152.56,63449,0
+CIGI.US,D,20251010,000000,152.52,154.09,149.45,149.47,74613,0
+CIGI.US,D,20251013,000000,150.89,153.38,150.01,153.13,55916,0
+CIGI.US,D,20251014,000000,152.25,152.92,151.38,152.58,84220,0
+CIGI.US,D,20251015,000000,153.49,156.22,153.49,155.06,120837,0
+CIGI.US,D,20251016,000000,155.37,156.51,154.34,154.59,137759,0
+CIGI.US,D,20251017,000000,154.19,158.8,153.53,157.62,82023,0
+CIGI.US,D,20251020,000000,157.4,159.36,156.92,159.02,111838,0
+CIGI.US,D,20251021,000000,159.55,162.06,159.03,161.22,72298,0
+CIGI.US,D,20251022,000000,161.455,163.425,160.8,163.165,96087,0
+CIGI.US,D,20251023,000000,164.77,170.15,162.82,169.29,362964,0
+CIGI.US,D,20251024,000000,171.2,171.51,166.05,166.05,205289,0
+CIGI.US,D,20251027,000000,166.02,167.24,165.21,166.27,124981,0
+CIGI.US,D,20251028,000000,165.72,166.225,164.39,165.05,73735,0
+CIGI.US,D,20251029,000000,164.945,165.25,162.2,162.99,116137,0
+CIGI.US,D,20251030,000000,161.4,162.53,159.291,159.66,139722,0
+CIGI.US,D,20251031,000000,159.81,160.61,157.52,159.53,82359,0
+CIGI.US,D,20251103,000000,159,159,156.82,158.7,116762,0
+CIGI.US,D,20251104,000000,159,160.3,152.8988,155.04,222974,0
+CIGI.US,D,20251105,000000,154.73,154.73,149.96,153.485,221484,0
+CIGI.US,D,20251106,000000,154.43,154.43,150.6,150.6,119055,0
+CIGI.US,D,20251107,000000,151.145,151.9,149.03,151.515,129162,0
+CIGI.US,D,20251110,000000,150.47,152.02,149.88,151.25,62628,0
+CIGI.US,D,20251111,000000,152.21,153.39,150.5367,151.97,53818,0
+CIGI.US,D,20251112,000000,152.51,153.87,151.66,151.925,75727,0
+CIGI.US,D,20251113,000000,152.02,152.715,147.59,148.15,124209,0
+CIGI.US,D,20251114,000000,147.01,147.15,145.395,146.57,200931,0
+CIGI.US,D,20251117,000000,145.6,145.8,138.96,139.25,115521,0
+CIGI.US,D,20251118,000000,139.64,139.64,136.76,136.86,182535,0
+CIGI.US,D,20251119,000000,138.56,138.78,136.295,137.63,104562,0
+CIGI.US,D,20251120,000000,139.06,140.26,136.09,136.47,102331,0
+CIGI.US,D,20251121,000000,136.79,140.75,136.79,140.42,128577,0
+CIGI.US,D,20251124,000000,140.21,141,138.895,139.94,128728,0
+CIGI.US,D,20251125,000000,140.965,142.92,140.575,141.55,161621,0
+CIGI.US,D,20251126,000000,141.555,145.75,141.555,144.17,209209,0
+CIGI.US,D,20251128,000000,144.74,144.88,143.06,143.99,76962,0
+CIGI.US,D,20251201,000000,142.67,144.705,142.08,142.86,92908,0
+CIGI.US,D,20251202,000000,144.03,144.34,141.94,142.81,109075,0
+CIGI.US,D,20251203,000000,142.81,144.96,142.44,144.21,112492,0
+CIGI.US,D,20251204,000000,143.62,146.02,142.155,144.6,78352,0
+CIGI.US,D,20251205,000000,144.26,147.12,144.26,146.01,112866,0
+CIGI.US,D,20251208,000000,144.475,145.875,139.745,142.29,193750,0
+CIGI.US,D,20251209,000000,142.8,144.1356,141.06,141.06,67486,0
+CIGI.US,D,20251210,000000,142.16,144.62,141.48,144.56,87128,0
+CIGI.US,D,20251211,000000,145.135,147.18,145.135,145.88,129071,0
+CIGI.US,D,20251212,000000,145.75,145.885,142.99,145.53,109790,0
+CIGI.US,D,20251215,000000,145.59,146.76,143.425,145.04,105853,0
+CIGI.US,D,20251216,000000,144.91,147.75,144.91,146.84,87306,0
+CIGI.US,D,20251217,000000,146.74,147.28,142.23,143.28,214365,0
+CIGI.US,D,20251218,000000,144.59,147.64,143.755,146.4,129215,0
+CIGI.US,D,20251219,000000,146.54,147.86,145.48,146.25,147602,0
+CIGI.US,D,20251222,000000,146.57,148.275,145.605,147.87,107821,0
+CIGI.US,D,20251223,000000,148.27,149.145,146.635,149.01,68820,0
+CIGI.US,D,20251224,000000,149.64,150.725,148.47,149.91,29392,0
+CIGI.US,D,20251226,000000,150.755,150.755,148.875,149.78,46341,0
+CIGI.US,D,20251229,000000,149.38,150.78,148.46,149.56,44348,0
+CIGI.US,D,20251230,000000,148.76,150.35,148.76,149.77,143562,0
+CIGI.US,D,20251231,000000,149.77,149.77,147,147.01,59366,0
+CIGI.US,D,20260102,000000,147.54,148.22,144.28,145.22,57669,0
+CIGI.US,D,20260105,000000,144.42,149.67,137.07,147.37,70053,0
+CIGI.US,D,20260106,000000,147.8,148.02,145.475,147.06,122816,0
+CIGI.US,D,20260107,000000,147.08,148.225,144.91,145.41,89840,0
+CIGI.US,D,20260108,000000,144.31,147.835,144.31,146.35,82293,0
+CIGI.US,D,20260109,000000,147.12,148.48,145.64,145.96,51910,0
+CIGI.US,D,20260112,000000,145.69,146.52,142.97,146.17,62892,0
+CIGI.US,D,20260113,000000,147.07,147.07,143.715,144.18,78102,0
+CIGI.US,D,20260114,000000,144.67,144.85,140.83,143.6,60898,0
+CIGI.US,D,20260115,000000,144.23,148.05,143.93,147.49,102587,0
+CIGI.US,D,20260116,000000,146.86,148.81,145.405,147.21,92189,0
+CIGI.US,D,20260120,000000,144.57,147.14,142.255,143,79778,0
+CIGI.US,D,20260121,000000,144.22,145.04,142.56,143.49,93916,0
+CIGI.US,D,20260122,000000,144.84,148.965,140.77,140.96,169595,0
+CIGI.US,D,20260123,000000,139.65,140.935,139.17,139.85,143063,0
+CIGI.US,D,20260126,000000,140.26,141.63,137.98,138.49,171719,0
+CIGI.US,D,20260127,000000,138.855,138.855,136.7,137.25,391244,0
+CIGI.US,D,20260128,000000,136.88,139.145,136.5,138,464794,0
+CIGI.US,D,20260129,000000,138.76,138.92,136.82,138.59,263500,0
+CIGI.US,D,20260130,000000,138.29,138.43,134.83,136.7,498017,0
+CIGI.US,D,20260202,000000,136.17,138.46,135.05,136.39,121772,0
+CIGI.US,D,20260203,000000,136.97,140.38,127.28,128.34,679802,0
+CIGI.US,D,20260204,000000,131.23,135.9569,129.5,134.62,1204060,0
+CIGI.US,D,20260205,000000,134.78,136.87,133.26,134.14,215800,0
+CIGI.US,D,20260206,000000,135.28,139.72,134.58,139.72,484943,0
+CIGI.US,D,20260209,000000,139.71,143.38,139.025,143.2,199718,0
+CIGI.US,D,20260210,000000,143.66,147.61,143.66,146.49,326680,0
+CIGI.US,D,20260211,000000,146.46,146.93,129.135,130.01,1287360,0
+CIGI.US,D,20260212,000000,130.5,131.35,115.12,118.23,1575028,0
+CIGI.US,D,20260213,000000,119,120,98.97,113.39,2508338,0
+CIGI.US,D,20260217,000000,113.39,113.57,108.62,110.16,704467,0
+CIGI.US,D,20260218,000000,110.52,117.91,110.52,116.31,667977,0
diff --git a/daily/us/nasdaq stocks/1/cjmb.us.txt b/daily/us/nasdaq stocks/1/cjmb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..af31f9490e99c0e4ae49c7940d6fb0662a184fa2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cjmb.us.txt	
@@ -0,0 +1,261 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CJMB.US,D,20250205,000000,4,4.85,3.91,4.1,303412,0
+CJMB.US,D,20250206,000000,5.94,7.7599,4.17,6.32,7650085,0
+CJMB.US,D,20250207,000000,5.1,5.81,4.25,4.5,415903,0
+CJMB.US,D,20250210,000000,4.01,5.8,4.01,4.81,607197,0
+CJMB.US,D,20250211,000000,5.08,6.01,5.08,5.2845,294030,0
+CJMB.US,D,20250212,000000,5.1,5.3,4.59,4.655,77442,0
+CJMB.US,D,20250213,000000,5.04,5.16,4.5001,4.6,96581,0
+CJMB.US,D,20250214,000000,4.66,4.93,3.38,3.73,135356,0
+CJMB.US,D,20250218,000000,3.88,3.94,3.4001,3.89,177583,0
+CJMB.US,D,20250219,000000,3.7547,4.35,3.7,4.23,123958,0
+CJMB.US,D,20250220,000000,4.2,5.49,4.05,5.04,485920,0
+CJMB.US,D,20250221,000000,5.09,5.81,4.47,5.53,333236,0
+CJMB.US,D,20250224,000000,5.4,5.4,4.35,4.91,85183,0
+CJMB.US,D,20250225,000000,4.76,5.0899,4.356,4.68,121568,0
+CJMB.US,D,20250226,000000,4.6,5.0635,4.46,4.5533,59616,0
+CJMB.US,D,20250227,000000,4.85,5.2,4.5,4.61,36991,0
+CJMB.US,D,20250228,000000,4.5,4.74,4.1501,4.41,82408,0
+CJMB.US,D,20250303,000000,4.5,5.3717,4.34,4.65,192356,0
+CJMB.US,D,20250304,000000,4.6,5.0564,4.5,4.88,27348,0
+CJMB.US,D,20250305,000000,4.8,4.8899,4.51,4.72,28462,0
+CJMB.US,D,20250306,000000,4.88,4.88,4.53,4.64,46228,0
+CJMB.US,D,20250307,000000,4.57,4.76,4.105,4.35,67261,0
+CJMB.US,D,20250310,000000,4.39,4.5878,4,4.14,34757,0
+CJMB.US,D,20250311,000000,4.02,4.69,4.01,4.58,47707,0
+CJMB.US,D,20250312,000000,4.69,4.69,4.15,4.66,59825,0
+CJMB.US,D,20250313,000000,4.4679,4.71,4.31,4.4,14639,0
+CJMB.US,D,20250314,000000,4.5,5.6,4.45,5.3,76875,0
+CJMB.US,D,20250317,000000,5.6,5.87,5.0735,5.71,37382,0
+CJMB.US,D,20250318,000000,5.51,6.12,5.51,5.76,48392,0
+CJMB.US,D,20250319,000000,5.62,6.13,5.5,5.7,58245,0
+CJMB.US,D,20250320,000000,5.5,5.8538,5,5.35,42580,0
+CJMB.US,D,20250321,000000,5.185,5.8,4.8219,5.13,81723,0
+CJMB.US,D,20250324,000000,5.1,5.7,4.83,4.84,24952,0
+CJMB.US,D,20250325,000000,5.08,5.0891,4.6,4.68,54370,0
+CJMB.US,D,20250326,000000,4.4712,4.94,4.4712,4.8,15443,0
+CJMB.US,D,20250327,000000,4.9,4.9,3.6916,4.35,127266,0
+CJMB.US,D,20250328,000000,4.4984,4.81,4.0117,4.23,46399,0
+CJMB.US,D,20250331,000000,4.23,4.52,4.16,4.49,14578,0
+CJMB.US,D,20250401,000000,4.26,4.58,4.1863,4.41,25802,0
+CJMB.US,D,20250402,000000,4.5441,4.7,4.25,4.25,14163,0
+CJMB.US,D,20250403,000000,4.24,4.24,3.92,3.92,18581,0
+CJMB.US,D,20250404,000000,4.105,4.15,3.94,4.13,16519,0
+CJMB.US,D,20250407,000000,3.91,4.08,3.72,3.91,5678,0
+CJMB.US,D,20250408,000000,4.055,4.25,3.76,3.89,32820,0
+CJMB.US,D,20250409,000000,4,4.1199,3.8547,3.9,19683,0
+CJMB.US,D,20250410,000000,3.89,4.58,3.78,4.09,152758,0
+CJMB.US,D,20250411,000000,3.78,4.3,3.75,4.1,13328,0
+CJMB.US,D,20250414,000000,4.17,4.43,3.83,4.25,88734,0
+CJMB.US,D,20250415,000000,4.33,4.55,4.01,4.01,22469,0
+CJMB.US,D,20250416,000000,4,4.5,3.94,4.14,47808,0
+CJMB.US,D,20250417,000000,4.0599,4.3647,4.02,4.02,7388,0
+CJMB.US,D,20250421,000000,3.9,4.2,3.9,4.14,7006,0
+CJMB.US,D,20250422,000000,4.225,4.225,4.1,4.1,4612,0
+CJMB.US,D,20250423,000000,3.98,4.1556,3.98,4.1206,2363,0
+CJMB.US,D,20250424,000000,4.25,4.83,4.15,4.82,37574,0
+CJMB.US,D,20250425,000000,5.18,5.28,4.6498,4.85,13485,0
+CJMB.US,D,20250428,000000,4.62,4.9761,4.24,4.44,53019,0
+CJMB.US,D,20250429,000000,4.2653,4.94,4.24,4.68,69411,0
+CJMB.US,D,20250430,000000,4.4,5.79,4.4,5.34,172572,0
+CJMB.US,D,20250501,000000,5.19,5.6899,5.0663,5.25,42781,0
+CJMB.US,D,20250502,000000,5.1804,5.61,4.72,5.16,25561,0
+CJMB.US,D,20250505,000000,5,5.315,4.8898,5.04,4161,0
+CJMB.US,D,20250506,000000,4.82,4.93,4.7501,4.9155,5643,0
+CJMB.US,D,20250507,000000,4.7543,5.0372,4.5,4.72,20606,0
+CJMB.US,D,20250508,000000,4.6066,5.24,4.59,5.24,3770,0
+CJMB.US,D,20250509,000000,5.06,5.5576,4.55,4.7,17898,0
+CJMB.US,D,20250512,000000,4.65,5.2,4.65,4.8,5259,0
+CJMB.US,D,20250513,000000,4.81,5.5,4.81,4.95,35098,0
+CJMB.US,D,20250514,000000,5.25,5.3539,5.02,5.04,14581,0
+CJMB.US,D,20250515,000000,5.15,5.5879,5.02,5.5879,20698,0
+CJMB.US,D,20250516,000000,5.5,5.74,5.1134,5.55,24949,0
+CJMB.US,D,20250519,000000,5.68,5.68,5.2,5.48,16400,0
+CJMB.US,D,20250520,000000,5.0417,5.4805,4.953,5.4805,30600,0
+CJMB.US,D,20250521,000000,5.5,5.61,5.05,5.06,17885,0
+CJMB.US,D,20250522,000000,5.1,5.7,5.1,5.53,13137,0
+CJMB.US,D,20250523,000000,5.2552,5.73,5.2552,5.6539,9746,0
+CJMB.US,D,20250527,000000,5.648,5.648,5.3552,5.4222,5438,0
+CJMB.US,D,20250528,000000,5.35,5.74,5.23,5.465,13719,0
+CJMB.US,D,20250529,000000,5.142,5.4,5.142,5.4,4668,0
+CJMB.US,D,20250530,000000,5.42,5.42,5.1,5.1,7645,0
+CJMB.US,D,20250602,000000,5.6,5.6,4.66,4.8,20003,0
+CJMB.US,D,20250603,000000,5,5.11,4.8305,4.9,11061,0
+CJMB.US,D,20250604,000000,4.84,4.95,4.715,4.8799,14017,0
+CJMB.US,D,20250605,000000,4.5,4.9,4.5,4.85,9375,0
+CJMB.US,D,20250606,000000,4.81,5.26,4.81,5.1,7369,0
+CJMB.US,D,20250609,000000,5.28,5.28,4.95,4.95,3942,0
+CJMB.US,D,20250610,000000,4.8465,5.0025,4.8,4.86,11392,0
+CJMB.US,D,20250611,000000,5.1,5.1,4.75,4.87,25051,0
+CJMB.US,D,20250612,000000,4.78,4.78,4.7,4.71,1742,0
+CJMB.US,D,20250613,000000,4.63,4.71,4.308,4.71,7785,0
+CJMB.US,D,20250616,000000,4.65,4.84,4,4.2,16266,0
+CJMB.US,D,20250617,000000,4.2,4.418,3.8458,4.07,25438,0
+CJMB.US,D,20250618,000000,4.27,4.28,4.02,4.1549,7490,0
+CJMB.US,D,20250620,000000,4.23,4.5382,4.0711,4.25,12343,0
+CJMB.US,D,20250623,000000,4.25,4.6,4.06,4.18,5409,0
+CJMB.US,D,20250624,000000,4.44,4.7864,4.22,4.7864,28311,0
+CJMB.US,D,20250625,000000,4.76,5.138,4.62,4.99,7994,0
+CJMB.US,D,20250626,000000,5.01,5.24,4.56,4.66,19972,0
+CJMB.US,D,20250627,000000,5,5.11,4.73,4.95,9911,0
+CJMB.US,D,20250630,000000,4.9862,5.125,4.95,5.125,17876,0
+CJMB.US,D,20250701,000000,5,5.1981,4.9,5.05,28869,0
+CJMB.US,D,20250702,000000,5.05,5.0999,5.02,5.04,3466,0
+CJMB.US,D,20250703,000000,5,5,4.86,4.86,3259,0
+CJMB.US,D,20250707,000000,4.92,5.04,4.81,5,6482,0
+CJMB.US,D,20250708,000000,4.9603,5.3,4.9603,5.15,35439,0
+CJMB.US,D,20250709,000000,5.28,5.2999,4.63,4.82,59633,0
+CJMB.US,D,20250710,000000,5.2554,5.26,4.8401,5.1,7945,0
+CJMB.US,D,20250711,000000,5.23,5.23,4.95,5.1,11849,0
+CJMB.US,D,20250714,000000,5.25,5.6,5.25,5.34,10417,0
+CJMB.US,D,20250715,000000,5.44,5.56,5.3802,5.55,28610,0
+CJMB.US,D,20250716,000000,5.63,5.7,5.15,5.5,11925,0
+CJMB.US,D,20250717,000000,5.5009,5.53,5.17,5.17,12090,0
+CJMB.US,D,20250718,000000,5.2952,5.38,5.16,5.16,3870,0
+CJMB.US,D,20250721,000000,5.22,5.71,5.17,5.5,12964,0
+CJMB.US,D,20250722,000000,5.57,5.88,5.4,5.72,13659,0
+CJMB.US,D,20250723,000000,5.82,5.82,5.28,5.28,8875,0
+CJMB.US,D,20250724,000000,5.3,5.46,5.2,5.2,14938,0
+CJMB.US,D,20250725,000000,5.1505,5.1505,4.75,4.75,19219,0
+CJMB.US,D,20250728,000000,4.76,5.19,4.76,4.83,22378,0
+CJMB.US,D,20250729,000000,4.7,5,4.5801,4.9201,39670,0
+CJMB.US,D,20250730,000000,4.8,4.99,4.8,4.8,4626,0
+CJMB.US,D,20250731,000000,4.56,4.98,4.5501,4.76,12827,0
+CJMB.US,D,20250801,000000,4.8819,4.8819,4.755,4.8,4830,0
+CJMB.US,D,20250804,000000,4.9318,4.9318,4.7022,4.73,4166,0
+CJMB.US,D,20250805,000000,4.67,4.86,4.67,4.86,1266,0
+CJMB.US,D,20250806,000000,4.98,4.98,4.56,4.96,996,0
+CJMB.US,D,20250807,000000,5,5,4.81,4.98,1084,0
+CJMB.US,D,20250808,000000,4.5895,4.99,4.5895,4.65,1343,0
+CJMB.US,D,20250811,000000,4.6,4.78,4.57,4.63,2723,0
+CJMB.US,D,20250812,000000,4.7,5,4.7,4.73,4082,0
+CJMB.US,D,20250813,000000,4.95,5,4.75,4.75,5390,0
+CJMB.US,D,20250814,000000,4.95,5,4.95,4.96,3755,0
+CJMB.US,D,20250815,000000,5,5.2,4.61,4.805,10290,0
+CJMB.US,D,20250818,000000,5,5,4.7,4.97,11856,0
+CJMB.US,D,20250819,000000,4.81,4.999,4.81,4.999,1516,0
+CJMB.US,D,20250820,000000,4.9999,4.9999,4.7713,4.99,1751,0
+CJMB.US,D,20250821,000000,5,5.2,4.7508,4.7508,6979,0
+CJMB.US,D,20250822,000000,4.81,5.19,4.61,4.76,15295,0
+CJMB.US,D,20250825,000000,4.7,5.1463,4.7,5.14,25476,0
+CJMB.US,D,20250826,000000,5.12,5.12,4.83,4.925,12503,0
+CJMB.US,D,20250827,000000,4.99,5,4.66,4.81,21951,0
+CJMB.US,D,20250828,000000,4.77,4.9699,4.77,4.82,1533,0
+CJMB.US,D,20250829,000000,4.66,4.98,4.64,4.815,1788,0
+CJMB.US,D,20250902,000000,4.98,4.98,4.57,4.65,1335,0
+CJMB.US,D,20250903,000000,4.83,4.98,4.8,4.8,2395,0
+CJMB.US,D,20250904,000000,4.87,4.95,4.86,4.86,1133,0
+CJMB.US,D,20250905,000000,4.915,4.915,4.86,4.86,641,0
+CJMB.US,D,20250908,000000,4.63,4.95,4.56,4.855,3385,0
+CJMB.US,D,20250909,000000,4.94,4.94,4.6026,4.6026,1413,0
+CJMB.US,D,20250910,000000,5.25,5.5,5,5.02,85573,0
+CJMB.US,D,20250911,000000,5.12,5.25,5.12,5.2,14973,0
+CJMB.US,D,20250912,000000,5.2,5.2,4.94,5.18,3640,0
+CJMB.US,D,20250915,000000,4.94,4.952,4.6,4.81,5600,0
+CJMB.US,D,20250916,000000,4.71,5.1851,4.71,5.08,4342,0
+CJMB.US,D,20250917,000000,5.01,5.1899,4.71,4.78,8924,0
+CJMB.US,D,20250918,000000,4.87,5.025,4.8325,4.9,7087,0
+CJMB.US,D,20250919,000000,4.78,5.025,4.78,4.99,3584,0
+CJMB.US,D,20250922,000000,4.8,5.0482,4.8,4.82,23154,0
+CJMB.US,D,20250923,000000,4.8055,4.9,4.8055,4.8901,3265,0
+CJMB.US,D,20250924,000000,4.86,4.86,4.86,4.86,399,0
+CJMB.US,D,20250925,000000,4.94,4.99,4.9,4.97,6823,0
+CJMB.US,D,20250926,000000,4.91,4.97,4.9,4.97,9098,0
+CJMB.US,D,20250929,000000,5,5.1,4.925,4.95,3082,0
+CJMB.US,D,20250930,000000,4.86,4.96,4.86,4.88,2608,0
+CJMB.US,D,20251001,000000,4.88,4.88,4.78,4.88,6508,0
+CJMB.US,D,20251002,000000,4.73,4.73,4.715,4.73,4298,0
+CJMB.US,D,20251003,000000,4.55,4.9,4.55,4.85,3899,0
+CJMB.US,D,20251006,000000,4.58,4.85,4.55,4.75,3470,0
+CJMB.US,D,20251007,000000,4.58,4.88,4.55,4.83,25471,0
+CJMB.US,D,20251008,000000,4.5896,4.88,4.5,4.6,11690,0
+CJMB.US,D,20251009,000000,4.5,4.6,4.2601,4.5,19252,0
+CJMB.US,D,20251010,000000,4.43,4.6,4.26,4.28,10442,0
+CJMB.US,D,20251013,000000,4.3947,4.42,4.24,4.24,7219,0
+CJMB.US,D,20251014,000000,4.18,4.25,4.085,4.185,14070,0
+CJMB.US,D,20251015,000000,4.3,4.3,4.1,4.12,6556,0
+CJMB.US,D,20251016,000000,4.09,4.09,3.61,3.98,12531,0
+CJMB.US,D,20251017,000000,3.775,4.29,3.775,4.29,11445,0
+CJMB.US,D,20251020,000000,4.24,4.35,4,4.1941,22030,0
+CJMB.US,D,20251021,000000,4.06,4.32,4,4.07,37514,0
+CJMB.US,D,20251022,000000,4.07,4.22,3.9623,4.17,16482,0
+CJMB.US,D,20251023,000000,4.04,4.18,3.8724,4.18,11041,0
+CJMB.US,D,20251024,000000,4.175,4.175,4.11,4.11,3990,0
+CJMB.US,D,20251027,000000,4.05,4.05,4.04,4.05,2532,0
+CJMB.US,D,20251028,000000,4,4.29,4,4.1,2241,0
+CJMB.US,D,20251029,000000,4.05,4.2,4.01,4.1,3172,0
+CJMB.US,D,20251030,000000,4.14,4.14,4.05,4.05,7568,0
+CJMB.US,D,20251031,000000,4.13,4.13,3.9529,4.02,3672,0
+CJMB.US,D,20251103,000000,4.08,4.1,3.88,3.88,5312,0
+CJMB.US,D,20251104,000000,3.92,4.08,3.81,3.895,8876,0
+CJMB.US,D,20251105,000000,3.77,3.98,3.77,3.95,10327,0
+CJMB.US,D,20251106,000000,4,4,3.81,3.99,5801,0
+CJMB.US,D,20251107,000000,3.81,4,3.58,3.99,8343,0
+CJMB.US,D,20251110,000000,3.86,4,3.86,3.89,1797,0
+CJMB.US,D,20251111,000000,3.8083,3.94,3.63,3.89,2752,0
+CJMB.US,D,20251112,000000,3.6,3.8,3.55,3.79,15406,0
+CJMB.US,D,20251113,000000,3.5,3.89,3.44,3.44,8660,0
+CJMB.US,D,20251114,000000,3.74,3.95,3.5,3.61,6125,0
+CJMB.US,D,20251117,000000,3.58,3.74,3.25,3.74,4821,0
+CJMB.US,D,20251118,000000,3.6,3.78,3.11,3.12,25245,0
+CJMB.US,D,20251119,000000,3.27,3.27,3.2,3.2,2340,0
+CJMB.US,D,20251120,000000,3.34,3.34,3.31,3.31,2098,0
+CJMB.US,D,20251121,000000,3.3502,3.55,3,3.03,8214,0
+CJMB.US,D,20251124,000000,2.95,3.2,2.93,2.965,4711,0
+CJMB.US,D,20251125,000000,2.46,2.8499,2.085,2.49,49941,0
+CJMB.US,D,20251126,000000,2.43,2.6999,2.25,2.44,22078,0
+CJMB.US,D,20251128,000000,2.4921,2.85,2.31,2.5,29088,0
+CJMB.US,D,20251201,000000,2.54,2.595,2.27,2.35,11283,0
+CJMB.US,D,20251202,000000,2.24,2.48,2.1,2.11,28691,0
+CJMB.US,D,20251203,000000,2.0707,2.2,1.4,1.4,181672,0
+CJMB.US,D,20251204,000000,1.4,1.51,1.1999,1.47,119752,0
+CJMB.US,D,20251205,000000,1.4,1.57,1.35,1.57,48457,0
+CJMB.US,D,20251208,000000,1.52,1.64,1.38,1.51,73794,0
+CJMB.US,D,20251209,000000,1.52,2.01,1.52,1.75,157959,0
+CJMB.US,D,20251210,000000,1.77,1.84,1.55,1.78,81225,0
+CJMB.US,D,20251211,000000,1.79,1.86,1.74,1.81,21509,0
+CJMB.US,D,20251212,000000,1.89,1.89,1.73,1.775,27766,0
+CJMB.US,D,20251215,000000,1.86,1.86,1.6,1.71,39741,0
+CJMB.US,D,20251216,000000,1.69,1.7799,1.6301,1.77,21864,0
+CJMB.US,D,20251217,000000,1.675,1.745,1.6,1.73,25748,0
+CJMB.US,D,20251218,000000,1.645,1.665,1.36,1.45,80464,0
+CJMB.US,D,20251219,000000,1.52,1.53,1.35,1.44,37376,0
+CJMB.US,D,20251222,000000,1.46,1.5,1.36,1.4,17454,0
+CJMB.US,D,20251223,000000,1.4,1.44,1.23,1.36,65366,0
+CJMB.US,D,20251224,000000,1.3599,1.4,1.32,1.39,15544,0
+CJMB.US,D,20251226,000000,1.3598,1.43,1.3,1.33,12703,0
+CJMB.US,D,20251229,000000,1.42,1.42,1.13,1.14,87474,0
+CJMB.US,D,20251230,000000,1.14,1.2199,1.14,1.16,34337,0
+CJMB.US,D,20251231,000000,1.24,1.24,1.0815,1.11,28107,0
+CJMB.US,D,20260102,000000,1.11,1.18,1.09,1.12,17209,0
+CJMB.US,D,20260105,000000,1.11,1.19,1.09,1.1599,32582,0
+CJMB.US,D,20260106,000000,1.19,1.2,1.14,1.18,35183,0
+CJMB.US,D,20260107,000000,1.19,1.2376,1.16,1.17,27375,0
+CJMB.US,D,20260108,000000,1.19,1.42,1.15,1.26,147831,0
+CJMB.US,D,20260109,000000,1.285,1.39,1.26,1.35,51583,0
+CJMB.US,D,20260112,000000,1.39,1.67,1.381,1.39,393668,0
+CJMB.US,D,20260113,000000,1.45,1.45,1.16,1.19,127746,0
+CJMB.US,D,20260114,000000,1.19,1.195,1.12,1.12,21500,0
+CJMB.US,D,20260115,000000,2.63,5.61,2.535,4.2,195893758,0
+CJMB.US,D,20260116,000000,3.08,3.95,2.91,3.9,5023959,0
+CJMB.US,D,20260120,000000,3.62,3.85,3,3.19,1356062,0
+CJMB.US,D,20260121,000000,3.29,3.29,2.77,2.8,642467,0
+CJMB.US,D,20260122,000000,2.75,3.3,2.63,2.97,514960,0
+CJMB.US,D,20260123,000000,2.94,3.09,2.9,2.97,160472,0
+CJMB.US,D,20260126,000000,2.91,2.968,2.65,2.83,234795,0
+CJMB.US,D,20260127,000000,2.74,2.7542,2.0101,2.1,527976,0
+CJMB.US,D,20260128,000000,2.08,2.0991,1.76,1.85,270334,0
+CJMB.US,D,20260129,000000,1.91,2.17,1.785,1.8,138402,0
+CJMB.US,D,20260130,000000,1.76,1.95,1.64,1.66,139090,0
+CJMB.US,D,20260202,000000,1.65,2.75,1.65,2.11,9189912,0
+CJMB.US,D,20260203,000000,1.98,2.1,1.87,2.08,588884,0
+CJMB.US,D,20260204,000000,2.02,2.02,1.655,1.8,1348111,0
+CJMB.US,D,20260205,000000,1.71,1.7311,1.64,1.72,210833,0
+CJMB.US,D,20260206,000000,1.66,1.81,1.55,1.81,169347,0
+CJMB.US,D,20260209,000000,1.77,1.79,1.69,1.69,87211,0
+CJMB.US,D,20260210,000000,1.66,1.75,1.66,1.73,55545,0
+CJMB.US,D,20260211,000000,1.7,1.75,1.59,1.64,113963,0
+CJMB.US,D,20260212,000000,1.61,1.6395,1.51,1.55,100627,0
+CJMB.US,D,20260213,000000,1.54,1.5984,1.45,1.47,73148,0
+CJMB.US,D,20260217,000000,1.43,1.54,1.4006,1.48,23071,0
+CJMB.US,D,20260218,000000,1.45,1.57,1.445,1.51,52292,0
diff --git a/daily/us/nasdaq stocks/1/clov.us.txt b/daily/us/nasdaq stocks/1/clov.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3a90c70645da9d8b6d4e395e33581615f5605617
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/clov.us.txt	
@@ -0,0 +1,1428 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLOV.US,D,20200615,000000,10.25,10.5,10.1917,10.33,212273,0
+CLOV.US,D,20200616,000000,11.36,11.36,10.25,10.4,410310,0
+CLOV.US,D,20200617,000000,10.5,10.6,10.39,10.5,403643,0
+CLOV.US,D,20200618,000000,10.4,10.77,10.35,10.6,130440,0
+CLOV.US,D,20200619,000000,10.88,10.88,10.44,10.6,1283764,0
+CLOV.US,D,20200622,000000,10.94,12.52,10.5501,11.02,2315656,0
+CLOV.US,D,20200623,000000,11.2,11.5,10.98,11.08,447776,0
+CLOV.US,D,20200624,000000,11.21,11.25,10.6,10.95,365466,0
+CLOV.US,D,20200625,000000,11.22,11.22,10.73,10.99,238812,0
+CLOV.US,D,20200626,000000,11.27,11.27,10.56,10.94,271797,0
+CLOV.US,D,20200629,000000,11.04,11.24,10.775,11.03,193095,0
+CLOV.US,D,20200630,000000,11.3,11.35,10.9,11.18,739768,0
+CLOV.US,D,20200701,000000,11.25,11.25,10.89,10.96,348294,0
+CLOV.US,D,20200702,000000,11.25,11.25,10.79,10.8501,275581,0
+CLOV.US,D,20200706,000000,11.23,11.23,10.8,10.94,365966,0
+CLOV.US,D,20200707,000000,11.23,11.23,10.7,10.84,286629,0
+CLOV.US,D,20200708,000000,10.87,10.99,10.66,10.82,285761,0
+CLOV.US,D,20200709,000000,10.98,10.99,10.73,10.99,172469,0
+CLOV.US,D,20200710,000000,11.25,11.4,11.03,11.23,985753,0
+CLOV.US,D,20200713,000000,11.4,11.5,10.92,11.1,521908,0
+CLOV.US,D,20200714,000000,11.02,11.2,10.82,10.97,435742,0
+CLOV.US,D,20200715,000000,11.1,11.2,10.97,10.99,837845,0
+CLOV.US,D,20200716,000000,11.35,11.35,10.94,10.95,344869,0
+CLOV.US,D,20200717,000000,11.05,11.19,10.96,11.05,364292,0
+CLOV.US,D,20200720,000000,11.09,11.19,10.94,11.16,1471183,0
+CLOV.US,D,20200721,000000,11.21,11.34,11.08,11.13,1933209,0
+CLOV.US,D,20200722,000000,11.39,11.4,11.0904,11.2,1672813,0
+CLOV.US,D,20200723,000000,11.21,11.33,10.9,11.02,1235650,0
+CLOV.US,D,20200724,000000,11.1,11.15,10.96,11.07,366454,0
+CLOV.US,D,20200727,000000,11.2,11.61,11.04,11.07,1434889,0
+CLOV.US,D,20200728,000000,11.11,11.2,10.97,11,631455,0
+CLOV.US,D,20200729,000000,10.97,11,10.74,10.85,431571,0
+CLOV.US,D,20200730,000000,10.9,10.9,10.57,10.65,1069462,0
+CLOV.US,D,20200731,000000,10.72,10.7898,10.3,10.55,1300793,0
+CLOV.US,D,20200803,000000,10.75,10.75,10.38,10.6,1343603,0
+CLOV.US,D,20200804,000000,10.63,10.73,10.48,10.58,220933,0
+CLOV.US,D,20200805,000000,10.7,10.7,10.51,10.65,280967,0
+CLOV.US,D,20200806,000000,10.64,10.7,10.55,10.6,319281,0
+CLOV.US,D,20200807,000000,10.68,10.73,10.5,10.5,840850,0
+CLOV.US,D,20200810,000000,10.65,10.65,10.49,10.49,686645,0
+CLOV.US,D,20200811,000000,10.64,10.65,10.48,10.5,720473,0
+CLOV.US,D,20200812,000000,10.55,10.59,10.49,10.51,1861398,0
+CLOV.US,D,20200813,000000,10.57,10.58,10.45,10.5,859485,0
+CLOV.US,D,20200814,000000,10.5,10.56,10.48,10.5,235858,0
+CLOV.US,D,20200817,000000,10.5,10.65,10.5,10.57,382889,0
+CLOV.US,D,20200818,000000,10.6,10.6,10.44,10.49,533250,0
+CLOV.US,D,20200819,000000,10.55,10.59,10.4,10.48,488598,0
+CLOV.US,D,20200820,000000,10.53,10.53,10.35,10.39,226636,0
+CLOV.US,D,20200821,000000,10.5,10.5,10.35,10.5,180038,0
+CLOV.US,D,20200824,000000,10.5,10.59,10.36,10.59,593768,0
+CLOV.US,D,20200825,000000,10.55,10.55,10.4,10.55,512628,0
+CLOV.US,D,20200826,000000,10.58,10.65,10.45,10.45,500403,0
+CLOV.US,D,20200827,000000,10.55,10.55,10.36,10.42,504706,0
+CLOV.US,D,20200828,000000,10.5,10.5,10.36,10.43,129656,0
+CLOV.US,D,20200831,000000,10.5,10.52,10.4,10.5,1071169,0
+CLOV.US,D,20200901,000000,10.53,10.62,10.48,10.56,287850,0
+CLOV.US,D,20200902,000000,10.58,10.75,10.57,10.69,1404385,0
+CLOV.US,D,20200903,000000,10.75,10.84,10.55,10.72,536996,0
+CLOV.US,D,20200904,000000,10.84,11.12,10.65,10.95,1541436,0
+CLOV.US,D,20200908,000000,10.86,11.33,10.76,11.1,1498075,0
+CLOV.US,D,20200909,000000,10.88,11.14,10.85,11.1,495384,0
+CLOV.US,D,20200910,000000,11.12,11.35,10.9,11.2,1292011,0
+CLOV.US,D,20200911,000000,11.6,11.69,11.15,11.58,855067,0
+CLOV.US,D,20200914,000000,11.74,11.83,11.5214,11.75,668550,0
+CLOV.US,D,20200915,000000,12.14,12.58,11.79,12.15,5531130,0
+CLOV.US,D,20200916,000000,12.16,12.52,12.01,12.2,2407447,0
+CLOV.US,D,20200917,000000,12,13.35,11.95,12.4,2133448,0
+CLOV.US,D,20200918,000000,12.51,12.74,12.25,12.56,922024,0
+CLOV.US,D,20200921,000000,12.71,12.78,11.7,11.93,1970900,0
+CLOV.US,D,20200922,000000,11.99,12.2493,11.88,12,1336188,0
+CLOV.US,D,20200923,000000,12.18,12.2,11.5,11.66,1714210,0
+CLOV.US,D,20200924,000000,11.42,11.9,11.05,11.65,1071264,0
+CLOV.US,D,20200925,000000,11.59,11.99,11.55,11.98,688858,0
+CLOV.US,D,20200928,000000,12.14,12.4,11.88,12.4,972830,0
+CLOV.US,D,20200929,000000,12.5,13.17,12.31,13.14,1856612,0
+CLOV.US,D,20200930,000000,13.02,13.22,12.35,12.46,1387031,0
+CLOV.US,D,20201001,000000,12.78,12.94,12.4,12.94,771092,0
+CLOV.US,D,20201002,000000,12.33,13.04,12.33,12.93,1004738,0
+CLOV.US,D,20201005,000000,13.19,13.19,12.49,12.68,1209262,0
+CLOV.US,D,20201006,000000,11.28,11.79,10.7,10.97,27822320,0
+CLOV.US,D,20201007,000000,11.05,11.34,10.51,10.7,8075691,0
+CLOV.US,D,20201008,000000,10.76,10.8,10.52,10.6,5244304,0
+CLOV.US,D,20201009,000000,10.75,10.78,10.31,10.57,8507821,0
+CLOV.US,D,20201012,000000,10.75,10.77,10.61,10.68,3234869,0
+CLOV.US,D,20201013,000000,10.7,10.79,10.47,10.59,2289759,0
+CLOV.US,D,20201014,000000,10.68,10.68,10.345,10.52,3046213,0
+CLOV.US,D,20201015,000000,10.4,10.55,10.3523,10.47,1751474,0
+CLOV.US,D,20201016,000000,10.65,11.005,10.57,10.68,4722829,0
+CLOV.US,D,20201019,000000,10.72,10.88,10.51,10.64,1402829,0
+CLOV.US,D,20201020,000000,10.58,10.5939,10.25,10.35,3004661,0
+CLOV.US,D,20201021,000000,10.33,10.35,10.1,10.22,3893030,0
+CLOV.US,D,20201022,000000,10.24,10.285,10.09,10.15,6352729,0
+CLOV.US,D,20201023,000000,10.2,10.25,10.08,10.2,2620646,0
+CLOV.US,D,20201026,000000,10.11,10.21,10.02,10.1,2814498,0
+CLOV.US,D,20201027,000000,10.06,10.15,10.06,10.08,1278203,0
+CLOV.US,D,20201028,000000,10,10.05,9.91,9.99,3894578,0
+CLOV.US,D,20201029,000000,9.98,9.995,9.9382,9.98,4225920,0
+CLOV.US,D,20201030,000000,9.9,10.04,9.87,10.02,2344515,0
+CLOV.US,D,20201102,000000,9.95,9.99,9.92,9.98,832634,0
+CLOV.US,D,20201103,000000,9.97,10,9.94,9.99,680177,0
+CLOV.US,D,20201104,000000,9.97,10.11,9.97,10.06,998855,0
+CLOV.US,D,20201105,000000,10.05,10.14,10,10.08,762858,0
+CLOV.US,D,20201106,000000,10.02,10.1,9.975,10.03,1112654,0
+CLOV.US,D,20201109,000000,10.04,10.18,9.99,10.03,896765,0
+CLOV.US,D,20201110,000000,9.96,10.035,9.95,9.98,2134249,0
+CLOV.US,D,20201111,000000,9.95,9.99,9.935,9.95,1168251,0
+CLOV.US,D,20201112,000000,9.96,9.98,9.92,9.94,749605,0
+CLOV.US,D,20201113,000000,9.92,9.9955,9.91,9.97,1905220,0
+CLOV.US,D,20201116,000000,10.07,10.08,9.97,9.99,833254,0
+CLOV.US,D,20201117,000000,10.04,10.05,9.97,10,677667,0
+CLOV.US,D,20201118,000000,10.01,10.03,9.96,9.98,756963,0
+CLOV.US,D,20201119,000000,10,10.01,9.96,9.99,924954,0
+CLOV.US,D,20201120,000000,10,10.17,9.97,10.04,3836554,0
+CLOV.US,D,20201123,000000,10.06,10.06,9.96,10.01,1918044,0
+CLOV.US,D,20201124,000000,10.02,10.03,9.98,10.01,4509386,0
+CLOV.US,D,20201125,000000,10.03,10.35,10.01,10.29,5184001,0
+CLOV.US,D,20201127,000000,10.32,10.5,10.26,10.27,3456671,0
+CLOV.US,D,20201130,000000,10.44,10.48,10.22,10.39,3171200,0
+CLOV.US,D,20201201,000000,10.41,10.41,10.22,10.26,2110394,0
+CLOV.US,D,20201202,000000,10.25,10.345,10.15,10.25,1223873,0
+CLOV.US,D,20201203,000000,10.33,10.33,10.21,10.25,1347210,0
+CLOV.US,D,20201204,000000,10.3,10.74,10.23,10.51,7121405,0
+CLOV.US,D,20201207,000000,10.74,11.04,10.56,10.94,17446310,0
+CLOV.US,D,20201208,000000,11.45,11.5,11.045,11.18,19163064,0
+CLOV.US,D,20201209,000000,11.47,11.76,10.85,11.27,14572276,0
+CLOV.US,D,20201210,000000,11.42,11.8,11.27,11.5,10395583,0
+CLOV.US,D,20201211,000000,11.52,11.67,11.07,11.36,6535784,0
+CLOV.US,D,20201214,000000,11.55,11.55,11.12,11.23,7926299,0
+CLOV.US,D,20201215,000000,11.5,11.51,11.05,11.05,7250257,0
+CLOV.US,D,20201216,000000,10.99,11.1,10.7,10.88,7232134,0
+CLOV.US,D,20201217,000000,10.84,11.03,10.56,11.02,7773436,0
+CLOV.US,D,20201218,000000,11.24,12.36,11.07,12.08,19455327,0
+CLOV.US,D,20201221,000000,12.59,13.95,12.13,13.25,19575331,0
+CLOV.US,D,20201222,000000,13.69,14.17,12.56,13.45,15116817,0
+CLOV.US,D,20201223,000000,13.9,15.14,13.61,14.02,15546477,0
+CLOV.US,D,20201224,000000,14.46,15.345,14.26,14.9,10840977,0
+CLOV.US,D,20201228,000000,16.76,17.2,15.74,17.07,19509531,0
+CLOV.US,D,20201229,000000,16.52,16.88,15.35,16.24,14976424,0
+CLOV.US,D,20201230,000000,15.81,16.97,15.79,16,8843790,0
+CLOV.US,D,20201231,000000,16.14,16.814,15.52,16.77,8701298,0
+CLOV.US,D,20210104,000000,17.4,17.45,14.16,15.61,21001682,0
+CLOV.US,D,20210105,000000,15.41,16,14.81,15.09,13198784,0
+CLOV.US,D,20210106,000000,15.39,16.47,14.15,14.53,26843568,0
+CLOV.US,D,20210107,000000,15.215,16.33,14.75,16.02,20563753,0
+CLOV.US,D,20210108,000000,15.3,17.24,14.55,15.9,15379900,0
+CLOV.US,D,20210111,000000,15.93,15.9306,14.75,14.98,13793300,0
+CLOV.US,D,20210112,000000,14.86,15.45,14.27,14.62,15606500,0
+CLOV.US,D,20210113,000000,14.56,14.77,13.8,14,13885900,0
+CLOV.US,D,20210114,000000,14.15,14.52,13.57,14.01,13765600,0
+CLOV.US,D,20210115,000000,13.87,14.18,13.1,13.24,13851300,0
+CLOV.US,D,20210119,000000,13.69,14.28,13.2707,13.75,13329600,0
+CLOV.US,D,20210120,000000,13.89,14.33,13.61,13.73,9519100,0
+CLOV.US,D,20210121,000000,13.785,13.9299,13.33,13.59,7794500,0
+CLOV.US,D,20210122,000000,13.45,14.14,13.21,13.55,11561900,0
+CLOV.US,D,20210125,000000,14.26,14.95,13.61,13.93,16186900,0
+CLOV.US,D,20210126,000000,14.01,15.88,13.85,15.76,25700100,0
+CLOV.US,D,20210127,000000,15.4,16.84,13.95,14.25,22931102,0
+CLOV.US,D,20210128,000000,14.78,15.45,13.5,14.07,17912551,0
+CLOV.US,D,20210129,000000,14.05,14.7,13.6,13.95,12310606,0
+CLOV.US,D,20210201,000000,14.13,14.4,13.5,13.81,10178512,0
+CLOV.US,D,20210202,000000,14.37,14.4,13.91,13.97,11088928,0
+CLOV.US,D,20210203,000000,14.07,14.2478,13.83,13.95,8780096,0
+CLOV.US,D,20210204,000000,12.24,13.1,11.86,12.23,69989931,0
+CLOV.US,D,20210205,000000,12.53,13.07,11.3,12.93,66575311,0
+CLOV.US,D,20210208,000000,13.04,13.13,12.165,12.37,34364435,0
+CLOV.US,D,20210209,000000,12.62,13.7,12.4,13.16,30417301,0
+CLOV.US,D,20210210,000000,13.18,13.25,12.34,12.5,17265764,0
+CLOV.US,D,20210211,000000,12.38,12.48,11.76,12.01,14698960,0
+CLOV.US,D,20210212,000000,11.9252,12.39,11.75,12.08,9652781,0
+CLOV.US,D,20210216,000000,12.2,12.23,11.4,11.49,18244979,0
+CLOV.US,D,20210217,000000,11.13,11.54,11.05,11.32,13279745,0
+CLOV.US,D,20210218,000000,11.11,11.2411,10.51,10.83,15000015,0
+CLOV.US,D,20210219,000000,10.8,11.31,10.55,10.98,16930777,0
+CLOV.US,D,20210222,000000,11,11.67,10.98,11.08,13030880,0
+CLOV.US,D,20210223,000000,10.62,10.88,9.95,10.13,17805253,0
+CLOV.US,D,20210224,000000,10.1571,10.49,10.05,10.34,8457295,0
+CLOV.US,D,20210225,000000,10.3,10.57,9.56,9.71,15351670,0
+CLOV.US,D,20210226,000000,9.92,10,9.16,9.4,16535864,0
+CLOV.US,D,20210301,000000,9.97,10.82,9.81,10.37,19560693,0
+CLOV.US,D,20210302,000000,9.85,9.85,9,9.04,31920215,0
+CLOV.US,D,20210303,000000,8.99,9.28,8.02,8.29,25552444,0
+CLOV.US,D,20210304,000000,8.08,8.27,6.93,7.29,29250589,0
+CLOV.US,D,20210305,000000,7.62,7.96,6.31,7.84,27624268,0
+CLOV.US,D,20210308,000000,7.9067,8.12,7.3,7.35,14706646,0
+CLOV.US,D,20210309,000000,7.56,8.38,7.4289,8.19,13962881,0
+CLOV.US,D,20210310,000000,8.3,8.6,8,8.11,13634692,0
+CLOV.US,D,20210311,000000,8.36,8.84,8.3,8.67,9389762,0
+CLOV.US,D,20210312,000000,8.41,8.95,8.22,8.91,6492904,0
+CLOV.US,D,20210315,000000,8.9,9.08,8.47,8.875,9408103,0
+CLOV.US,D,20210316,000000,8.87,9.07,8.415,8.61,8385086,0
+CLOV.US,D,20210317,000000,8.26,8.875,8.25,8.75,13208415,0
+CLOV.US,D,20210318,000000,8.63,8.87,8.28,8.47,12339559,0
+CLOV.US,D,20210319,000000,8.56,8.83,8.23,8.51,19825177,0
+CLOV.US,D,20210322,000000,8.44,8.845,8.36,8.79,10363610,0
+CLOV.US,D,20210323,000000,8.59,8.72,8.11,8.27,12386904,0
+CLOV.US,D,20210324,000000,8.19,8.25,7.64,7.67,8895309,0
+CLOV.US,D,20210325,000000,7.3022,7.935,7.01,7.82,8926322,0
+CLOV.US,D,20210326,000000,7.74,7.86,7.25,7.59,5655958,0
+CLOV.US,D,20210329,000000,7.39,7.56,7.16,7.34,4552869,0
+CLOV.US,D,20210330,000000,7.24,7.3,6.895,7.19,5227045,0
+CLOV.US,D,20210331,000000,7.3,7.64,7.23,7.56,4816457,0
+CLOV.US,D,20210401,000000,7.63,7.69,7.3208,7.38,4260961,0
+CLOV.US,D,20210405,000000,7.52,7.585,7.271,7.5,3472295,0
+CLOV.US,D,20210406,000000,7.49,7.8399,7.43,7.61,3911213,0
+CLOV.US,D,20210407,000000,7.61,7.66,7.29,7.35,3555155,0
+CLOV.US,D,20210408,000000,7.35,9.23,7.12,8.85,76990741,0
+CLOV.US,D,20210409,000000,8.48,8.73,8.04,8.21,28369080,0
+CLOV.US,D,20210412,000000,8.08,8.14,7.61,7.82,10003636,0
+CLOV.US,D,20210413,000000,7.74,8,7.63,7.81,4714746,0
+CLOV.US,D,20210414,000000,7.87,7.87,7.41,7.42,4996086,0
+CLOV.US,D,20210415,000000,7.57,7.69,7.11,7.35,5824424,0
+CLOV.US,D,20210416,000000,7.36,10.03,7.23,8.82,249097848,0
+CLOV.US,D,20210419,000000,9.62,10.57,9.17,9.67,236758169,0
+CLOV.US,D,20210420,000000,9.41,9.42,8.36,8.62,41659010,0
+CLOV.US,D,20210421,000000,8.52,9.29,8.07,9.05,23876815,0
+CLOV.US,D,20210422,000000,9.0791,9.42,8.48,8.5,12716952,0
+CLOV.US,D,20210423,000000,8.55,9.3,8.51,8.77,12251717,0
+CLOV.US,D,20210426,000000,8.98,9.45,8.84,9.22,12273076,0
+CLOV.US,D,20210427,000000,9.31,9.67,9.02,9.24,8484643,0
+CLOV.US,D,20210428,000000,9.46,11.23,9.36,10.5,86442387,0
+CLOV.US,D,20210429,000000,11.24,11.77,9.91,10.17,68334920,0
+CLOV.US,D,20210430,000000,9.88,10.47,9.72,9.85,17439374,0
+CLOV.US,D,20210503,000000,10.19,10.58,9.21,9.29,15999118,0
+CLOV.US,D,20210504,000000,9.255,9.35,8.55,9.06,10100055,0
+CLOV.US,D,20210505,000000,9.08,9.13,8.715,8.84,6653611,0
+CLOV.US,D,20210506,000000,8.7111,8.79,8.13,8.23,8475988,0
+CLOV.US,D,20210507,000000,8.39,8.915,8.25,8.62,6507356,0
+CLOV.US,D,20210510,000000,8.75,8.755,8.185,8.26,6204034,0
+CLOV.US,D,20210511,000000,7.66,8.235,7.54,8.13,8188688,0
+CLOV.US,D,20210512,000000,7.97,8.245,7.7125,7.78,7664016,0
+CLOV.US,D,20210513,000000,7.92,7.95,7.08,7.26,9648793,0
+CLOV.US,D,20210514,000000,7.352,7.685,7.185,7.47,7968626,0
+CLOV.US,D,20210517,000000,7.59,7.93,6.59,6.82,38561966,0
+CLOV.US,D,20210518,000000,6.77,7.2,6.6,6.97,16185710,0
+CLOV.US,D,20210519,000000,6.74,6.91,6.519,6.84,9210396,0
+CLOV.US,D,20210520,000000,6.87,7.18,6.76,7.13,9340391,0
+CLOV.US,D,20210521,000000,7.1279,7.3,6.92,6.93,7435598,0
+CLOV.US,D,20210524,000000,6.92,7.04,6.82,6.92,5711118,0
+CLOV.US,D,20210525,000000,6.96,7.23,6.92,7.02,5745079,0
+CLOV.US,D,20210526,000000,7.08,7.55,6.975,7.33,8083037,0
+CLOV.US,D,20210527,000000,7.4,8.1,7.12,7.83,31641312,0
+CLOV.US,D,20210528,000000,8.06,8.2,7.51,7.64,13836160,0
+CLOV.US,D,20210601,000000,7.65,7.97,7.57,7.73,8800166,0
+CLOV.US,D,20210602,000000,7.79,8.89,7.66,8.74,34883731,0
+CLOV.US,D,20210603,000000,10.01,10.46,8.55,8.94,48726788,0
+CLOV.US,D,20210604,000000,9.1692,9.48,8.97,9,16049885,0
+CLOV.US,D,20210607,000000,9.465,12,9.35,11.92,125343931,0
+CLOV.US,D,20210608,000000,16.635,24.93,16.32,22.15,735483657,0
+CLOV.US,D,20210609,000000,28,28.85,16.8,16.92,371777102,0
+CLOV.US,D,20210610,000000,18.09,18.11,13.91,14.34,155520636,0
+CLOV.US,D,20210611,000000,14.6,16.26,13.43,15.03,142806005,0
+CLOV.US,D,20210614,000000,14.65,16.05,13.6,14.66,96497915,0
+CLOV.US,D,20210615,000000,14.52,15.47,13.68,13.77,53251695,0
+CLOV.US,D,20210616,000000,13.57,13.73,12.5,12.95,40173216,0
+CLOV.US,D,20210617,000000,12.96,13.62,12.5,12.56,30705952,0
+CLOV.US,D,20210618,000000,12.7139,13.45,12.02,12.04,34165284,0
+CLOV.US,D,20210621,000000,12.1709,12.25,11.16,11.24,32480244,0
+CLOV.US,D,20210622,000000,11.79,13.95,11.6101,12.63,154157512,0
+CLOV.US,D,20210623,000000,13.93,14.54,13.11,13.83,152247792,0
+CLOV.US,D,20210624,000000,14.99,15.1,13.512,13.79,101689025,0
+CLOV.US,D,20210625,000000,13.43,13.78,12.77,12.97,50810170,0
+CLOV.US,D,20210628,000000,13.05,13.3846,12.6,12.8,36178122,0
+CLOV.US,D,20210629,000000,12.71,14.44,12.54,13.36,73090601,0
+CLOV.US,D,20210630,000000,13.6,14.17,13.17,13.32,34028169,0
+CLOV.US,D,20210701,000000,13.21,13.25,12.26,12.33,24333283,0
+CLOV.US,D,20210702,000000,12.1636,12.2,11.3,11.71,30911901,0
+CLOV.US,D,20210706,000000,11.11,11.16,9.96,10,76124989,0
+CLOV.US,D,20210707,000000,10.47,10.47,9.61,9.72,35594753,0
+CLOV.US,D,20210708,000000,9.38,9.6689,9.19,9.36,30389512,0
+CLOV.US,D,20210709,000000,9.57,9.61,9.13,9.27,28691794,0
+CLOV.US,D,20210712,000000,9.15,10,8.86,9.68,49811960,0
+CLOV.US,D,20210713,000000,9.41,9.5159,8.77,8.91,39649497,0
+CLOV.US,D,20210714,000000,8.945,9.25,8.57,8.68,26250138,0
+CLOV.US,D,20210715,000000,8.3,8.73,7.95,8.26,29125751,0
+CLOV.US,D,20210716,000000,8.4,8.52,8.11,8.2,17391794,0
+CLOV.US,D,20210719,000000,7.87,8.38,7.67,8.3,20086776,0
+CLOV.US,D,20210720,000000,8.2,8.5,7.92,8.35,24279363,0
+CLOV.US,D,20210721,000000,8.4033,9.09,8.32,8.88,30192543,0
+CLOV.US,D,20210722,000000,9.45,9.45,8.4,8.62,44877773,0
+CLOV.US,D,20210723,000000,8.35,8.44,7.97,8.05,28133923,0
+CLOV.US,D,20210726,000000,8.0434,8.52,7.9215,8.2,19174076,0
+CLOV.US,D,20210727,000000,8.0561,8.25,7.84,8.05,14958448,0
+CLOV.US,D,20210728,000000,8.07,8.43,7.97,8.32,16262738,0
+CLOV.US,D,20210729,000000,8.29,8.46,8.14,8.22,9345898,0
+CLOV.US,D,20210730,000000,8.11,8.32,8.03,8.07,7460635,0
+CLOV.US,D,20210802,000000,8.1332,8.5,7.98,8.15,19707906,0
+CLOV.US,D,20210803,000000,8.3,8.59,8.03,8.12,17597240,0
+CLOV.US,D,20210804,000000,8.15,8.16,7.88,7.92,12343469,0
+CLOV.US,D,20210805,000000,7.9388,8.2,7.85,8.13,10743221,0
+CLOV.US,D,20210806,000000,8.05,8.15,7.98,8.07,7400922,0
+CLOV.US,D,20210809,000000,8.15,8.84,8.0815,8.81,25819641,0
+CLOV.US,D,20210810,000000,9.11,9.23,8.15,8.41,30104389,0
+CLOV.US,D,20210811,000000,8.41,8.4286,8.015,8.13,33452455,0
+CLOV.US,D,20210812,000000,9.52,9.65,8.58,9.01,147395417,0
+CLOV.US,D,20210813,000000,8.74,8.9,8.2,8.22,39432537,0
+CLOV.US,D,20210816,000000,8.29,8.57,7.93,8.49,25402983,0
+CLOV.US,D,20210817,000000,8.32,8.53,8.01,8.17,21117866,0
+CLOV.US,D,20210818,000000,8.21,8.24,8.01,8.05,13664380,0
+CLOV.US,D,20210819,000000,7.98,8.075,7.41,7.56,27607524,0
+CLOV.US,D,20210820,000000,7.66,7.88,7.56,7.75,17207070,0
+CLOV.US,D,20210823,000000,7.81,8.24,7.691,8.12,16209335,0
+CLOV.US,D,20210824,000000,8.15,9.1,8.075,8.92,37674701,0
+CLOV.US,D,20210825,000000,8.7751,9.11,8.545,8.73,26763822,0
+CLOV.US,D,20210826,000000,8.57,8.8887,8.43,8.49,16055451,0
+CLOV.US,D,20210827,000000,8.4578,8.73,8.341,8.61,13641351,0
+CLOV.US,D,20210830,000000,8.58,8.66,8.27,8.48,14454574,0
+CLOV.US,D,20210831,000000,8.36,8.69,8.31,8.58,13485803,0
+CLOV.US,D,20210901,000000,8.5,8.65,8.42,8.47,12606826,0
+CLOV.US,D,20210902,000000,8.47,9.09,8.43,8.87,26155679,0
+CLOV.US,D,20210903,000000,9.16,9.46,8.62,8.84,29666646,0
+CLOV.US,D,20210907,000000,9.01,11.13,9.01,10.8,175897174,0
+CLOV.US,D,20210908,000000,10.36,10.4,9.2,9.45,78017620,0
+CLOV.US,D,20210909,000000,9.59,10.17,9.3,9.31,50045986,0
+CLOV.US,D,20210910,000000,9.09,9.33,8.56,8.59,28651611,0
+CLOV.US,D,20210913,000000,8.65,8.705,8.2908,8.37,17992900,0
+CLOV.US,D,20210914,000000,8.4,8.76,8.22,8.3,15292178,0
+CLOV.US,D,20210915,000000,8.29,8.41,8.09,8.17,18114141,0
+CLOV.US,D,20210916,000000,8.3,8.62,8.07,8.14,29421393,0
+CLOV.US,D,20210917,000000,8.17,8.32,8.0221,8.31,22348918,0
+CLOV.US,D,20210920,000000,7.99,8.2,7.735,7.85,21838623,0
+CLOV.US,D,20210921,000000,7.895,7.94,7.72,7.77,15609162,0
+CLOV.US,D,20210922,000000,7.99,8.13,7.78,7.88,21247133,0
+CLOV.US,D,20210923,000000,7.93,8.02,7.78,7.9,15935639,0
+CLOV.US,D,20210924,000000,7.8529,7.96,7.64,7.73,15483018,0
+CLOV.US,D,20210927,000000,7.72,8.2,7.57,8.1,20768629,0
+CLOV.US,D,20210928,000000,7.96,8.03,7.61,7.86,20969959,0
+CLOV.US,D,20210929,000000,7.7635,7.81,7.36,7.4,18340290,0
+CLOV.US,D,20210930,000000,7.4164,7.55,7.23,7.39,11987631,0
+CLOV.US,D,20211001,000000,7.51,7.5299,7.25,7.47,11086681,0
+CLOV.US,D,20211004,000000,7.45,7.45,7.09,7.14,10609303,0
+CLOV.US,D,20211005,000000,7.1281,7.39,7.09,7.24,7558829,0
+CLOV.US,D,20211006,000000,7.1235,7.38,7.0722,7.36,6988660,0
+CLOV.US,D,20211007,000000,7.4,7.57,7.3,7.4,7427344,0
+CLOV.US,D,20211008,000000,7.41,8.08,7.32,7.85,30401109,0
+CLOV.US,D,20211011,000000,7.89,8.28,7.89,8.06,17759188,0
+CLOV.US,D,20211012,000000,7.99,8.22,7.8,8.02,11267781,0
+CLOV.US,D,20211013,000000,8.01,8.065,7.85,8.05,7636463,0
+CLOV.US,D,20211014,000000,7.97,8.58,7.95,8.12,18767897,0
+CLOV.US,D,20211015,000000,8.14,8.14,7.83,7.91,8917136,0
+CLOV.US,D,20211018,000000,7.89,8.05,7.75,7.89,6289511,0
+CLOV.US,D,20211019,000000,7.92,8.13,7.7,7.92,15199544,0
+CLOV.US,D,20211020,000000,7.87,8.21,7.83,7.84,13270876,0
+CLOV.US,D,20211021,000000,7.8756,8.04,7.83,7.86,9076608,0
+CLOV.US,D,20211022,000000,7.76,7.768,7.37,7.5,15340557,0
+CLOV.US,D,20211025,000000,7.45,7.595,7.42,7.55,7882543,0
+CLOV.US,D,20211026,000000,7.55,7.645,7.3613,7.38,8504754,0
+CLOV.US,D,20211027,000000,7.39,7.51,7.265,7.27,6455411,0
+CLOV.US,D,20211028,000000,7.3,7.63,7.23,7.61,8296249,0
+CLOV.US,D,20211029,000000,7.56,7.7,7.41,7.5,6321465,0
+CLOV.US,D,20211101,000000,7.52,7.84,7.49,7.82,9541022,0
+CLOV.US,D,20211102,000000,7.82,7.83,7.43,7.6,9536298,0
+CLOV.US,D,20211103,000000,7.5581,7.97,7.54,7.82,10598726,0
+CLOV.US,D,20211104,000000,7.81,7.83,7.62,7.69,5961958,0
+CLOV.US,D,20211105,000000,7.6565,7.955,7.53,7.87,12705681,0
+CLOV.US,D,20211108,000000,7.94,8.17,7.83,8.03,18303851,0
+CLOV.US,D,20211109,000000,7.79,7.96,7.37,7.53,17530387,0
+CLOV.US,D,20211110,000000,7.445,7.46,7.07,7.18,17469255,0
+CLOV.US,D,20211111,000000,7.22,7.2695,7.1,7.15,8573808,0
+CLOV.US,D,20211112,000000,7.21,7.28,7.11,7.16,8446541,0
+CLOV.US,D,20211115,000000,7.28,7.68,7.25,7.56,26775322,0
+CLOV.US,D,20211116,000000,6.96,7.16,6.65,6.94,32314673,0
+CLOV.US,D,20211117,000000,6.91,7,6.35,6.43,31696434,0
+CLOV.US,D,20211118,000000,5.81,5.83,5.54,5.61,73251556,0
+CLOV.US,D,20211119,000000,5.72,5.87,5.67,5.75,29987719,0
+CLOV.US,D,20211122,000000,5.78,5.78,5.39,5.43,24029126,0
+CLOV.US,D,20211123,000000,5.41,5.5081,5.15,5.3,22224981,0
+CLOV.US,D,20211124,000000,5.29,5.48,5.23,5.36,10886287,0
+CLOV.US,D,20211126,000000,5.28,5.57,5.28,5.41,12157398,0
+CLOV.US,D,20211129,000000,5.46,5.4898,5.05,5.08,25122700,0
+CLOV.US,D,20211130,000000,4.972,5.08,4.71,4.96,34301903,0
+CLOV.US,D,20211201,000000,4.97,5.02,4.46,4.47,24121660,0
+CLOV.US,D,20211202,000000,4.48,4.63,4.31,4.5,19899049,0
+CLOV.US,D,20211203,000000,4.5612,4.5612,4.15,4.3,21381568,0
+CLOV.US,D,20211206,000000,4.17,4.4399,3.92,4.33,18304164,0
+CLOV.US,D,20211207,000000,4.43,4.8,4.42,4.6,16235101,0
+CLOV.US,D,20211208,000000,4.55,4.75,4.45,4.65,9250968,0
+CLOV.US,D,20211209,000000,4.6712,4.7213,4.41,4.45,6417279,0
+CLOV.US,D,20211210,000000,4.54,4.58,4.35,4.42,6834029,0
+CLOV.US,D,20211213,000000,4.34,4.42,4.125,4.24,10658428,0
+CLOV.US,D,20211214,000000,4.095,4.19,3.97,4.04,13869692,0
+CLOV.US,D,20211215,000000,4.01,4.19,3.76,4.13,19505795,0
+CLOV.US,D,20211216,000000,4.18,4.22,3.97,3.98,9807066,0
+CLOV.US,D,20211217,000000,3.9107,4.305,3.81,4.19,15592554,0
+CLOV.US,D,20211220,000000,4.0601,4.11,3.89,3.97,10958518,0
+CLOV.US,D,20211221,000000,4.02,4.13,3.99,4.1,10732328,0
+CLOV.US,D,20211222,000000,4.0826,4.219,4.04,4.09,7689930,0
+CLOV.US,D,20211223,000000,4.08,4.23,4.05,4.2,8830568,0
+CLOV.US,D,20211227,000000,4.16,4.19,4.025,4.05,7262248,0
+CLOV.US,D,20211228,000000,4.017,4.1103,3.835,3.89,10949095,0
+CLOV.US,D,20211229,000000,3.85,3.88,3.7116,3.74,8646486,0
+CLOV.US,D,20211230,000000,3.7,4,3.68,3.84,15267658,0
+CLOV.US,D,20211231,000000,3.8263,3.91,3.685,3.72,14534576,0
+CLOV.US,D,20220103,000000,3.785,4.11,3.75,4.05,10688259,0
+CLOV.US,D,20220104,000000,4.01,4.06,3.79,3.88,9680249,0
+CLOV.US,D,20220105,000000,3.86,3.935,3.5725,3.58,10970268,0
+CLOV.US,D,20220106,000000,3.6,3.605,3.28,3.35,18314121,0
+CLOV.US,D,20220107,000000,3.32,3.3899,3.13,3.16,22506075,0
+CLOV.US,D,20220110,000000,3.1795,3.21,2.99,3.21,18820474,0
+CLOV.US,D,20220111,000000,3.1644,3.37,3.15,3.31,12243405,0
+CLOV.US,D,20220112,000000,3.35,3.385,3.15,3.17,11042792,0
+CLOV.US,D,20220113,000000,3.16,3.19,3.05,3.07,8710065,0
+CLOV.US,D,20220114,000000,3.005,3.12,2.925,3.11,13866130,0
+CLOV.US,D,20220118,000000,3.01,3.045,2.87,2.88,12471200,0
+CLOV.US,D,20220119,000000,2.87,2.9199,2.7617,2.78,11093845,0
+CLOV.US,D,20220120,000000,2.83,3.045,2.8,2.8,11362399,0
+CLOV.US,D,20220121,000000,2.82,2.8465,2.51,2.53,20246183,0
+CLOV.US,D,20220124,000000,2.365,2.55,2.16,2.53,22617628,0
+CLOV.US,D,20220125,000000,2.42,2.52,2.36,2.42,9491487,0
+CLOV.US,D,20220126,000000,2.49,2.55,2.325,2.36,13886313,0
+CLOV.US,D,20220127,000000,2.4,2.42,2.23,2.25,11322301,0
+CLOV.US,D,20220128,000000,2.21,2.36,2.17,2.31,9452471,0
+CLOV.US,D,20220131,000000,2.3195,2.6,2.3195,2.58,10501988,0
+CLOV.US,D,20220201,000000,2.63,2.79,2.55,2.79,12823697,0
+CLOV.US,D,20220202,000000,3.03,3.06,2.635,2.75,24255540,0
+CLOV.US,D,20220203,000000,2.6795,2.75,2.535,2.55,19900553,0
+CLOV.US,D,20220204,000000,2.6,2.69,2.51,2.65,10306309,0
+CLOV.US,D,20220207,000000,2.64,2.7582,2.61,2.62,8398231,0
+CLOV.US,D,20220208,000000,2.615,2.785,2.56,2.76,11795978,0
+CLOV.US,D,20220209,000000,2.7976,2.89,2.77,2.86,9840584,0
+CLOV.US,D,20220210,000000,2.675,2.9,2.67,2.71,11812219,0
+CLOV.US,D,20220211,000000,2.7,2.795,2.56,2.6,8425398,0
+CLOV.US,D,20220214,000000,2.59,2.67,2.41,2.43,11803167,0
+CLOV.US,D,20220215,000000,2.51,2.61,2.47,2.56,13880787,0
+CLOV.US,D,20220216,000000,2.5365,2.569,2.4,2.46,14786642,0
+CLOV.US,D,20220217,000000,2.41,2.43,2.12,2.18,24191589,0
+CLOV.US,D,20220218,000000,2.2,2.21,2.08,2.11,15097707,0
+CLOV.US,D,20220222,000000,2.03,2.15,2,2.04,13617102,0
+CLOV.US,D,20220223,000000,2.11,2.11,1.95,2.01,33918413,0
+CLOV.US,D,20220224,000000,2.12,2.47,2.08,2.45,47203743,0
+CLOV.US,D,20220225,000000,2.4,2.63,2.4,2.52,29184609,0
+CLOV.US,D,20220228,000000,2.5,2.8099,2.5,2.72,21029029,0
+CLOV.US,D,20220301,000000,2.75,2.8,2.61,2.71,11328654,0
+CLOV.US,D,20220302,000000,2.7,2.74,2.56,2.67,8685319,0
+CLOV.US,D,20220303,000000,2.62,2.65,2.34,2.36,14883123,0
+CLOV.US,D,20220304,000000,2.32,2.36,2.19,2.2,11144934,0
+CLOV.US,D,20220307,000000,2.56,2.81,2.48,2.6,48239816,0
+CLOV.US,D,20220308,000000,2.57,3.2,2.4438,2.99,43854592,0
+CLOV.US,D,20220309,000000,3.03,3.27,3.01,3.14,25952465,0
+CLOV.US,D,20220310,000000,3.1,3.2,3.01,3.12,13454221,0
+CLOV.US,D,20220311,000000,3.2,3.26,3.01,3.09,12245574,0
+CLOV.US,D,20220314,000000,3.04,3.06,2.65,2.66,16324720,0
+CLOV.US,D,20220315,000000,2.76,2.89,2.67,2.88,9877506,0
+CLOV.US,D,20220316,000000,2.93,3.17,2.9,3.13,17512699,0
+CLOV.US,D,20220317,000000,3.08,3.25,3.04,3.2,11102893,0
+CLOV.US,D,20220318,000000,3.17,3.5,3.16,3.5,18147449,0
+CLOV.US,D,20220321,000000,3.5,3.62,3.3701,3.43,11579835,0
+CLOV.US,D,20220322,000000,3.47,3.68,3.4,3.55,11820108,0
+CLOV.US,D,20220323,000000,3.52,3.85,3.48,3.74,17294211,0
+CLOV.US,D,20220324,000000,3.82,3.82,3.5,3.61,13830054,0
+CLOV.US,D,20220325,000000,3.58,3.595,3.45,3.52,7500211,0
+CLOV.US,D,20220328,000000,3.52,3.65,3.335,3.61,10845109,0
+CLOV.US,D,20220329,000000,3.68,3.768,3.54,3.76,9835929,0
+CLOV.US,D,20220330,000000,3.71,3.9,3.59,3.65,9277209,0
+CLOV.US,D,20220331,000000,3.63,3.65,3.48,3.55,7560795,0
+CLOV.US,D,20220401,000000,3.55,3.61,3.48,3.53,5721532,0
+CLOV.US,D,20220404,000000,3.57,3.7,3.51,3.65,7778557,0
+CLOV.US,D,20220405,000000,3.62,3.65,3.41,3.46,7589821,0
+CLOV.US,D,20220406,000000,3.4,3.435,3.26,3.36,6738600,0
+CLOV.US,D,20220407,000000,3.33,3.365,3.1,3.24,8683897,0
+CLOV.US,D,20220408,000000,3.25,3.25,3.11,3.14,4226181,0
+CLOV.US,D,20220411,000000,3.04,3.1897,2.995,3.09,5723573,0
+CLOV.US,D,20220412,000000,3.09,3.27,3.02,3.06,5688415,0
+CLOV.US,D,20220413,000000,3.04,3.23,3.01,3.15,5531435,0
+CLOV.US,D,20220414,000000,3.15,3.18,3.07,3.11,5104077,0
+CLOV.US,D,20220418,000000,3.05,3.1,2.87,2.91,8267831,0
+CLOV.US,D,20220419,000000,2.9,3.1354,2.88,3.03,5063774,0
+CLOV.US,D,20220420,000000,3.04,3.11,2.95,3.04,5290915,0
+CLOV.US,D,20220421,000000,3.06,3.14,2.85,2.88,6815897,0
+CLOV.US,D,20220422,000000,2.85,2.955,2.7,2.77,6732922,0
+CLOV.US,D,20220425,000000,2.68,2.91,2.67,2.89,6183209,0
+CLOV.US,D,20220426,000000,2.86,2.88,2.68,2.68,5099064,0
+CLOV.US,D,20220427,000000,2.67,2.77,2.6,2.61,5759274,0
+CLOV.US,D,20220428,000000,2.65,2.75,2.51,2.71,6887794,0
+CLOV.US,D,20220429,000000,2.66,2.82,2.66,2.69,4803016,0
+CLOV.US,D,20220502,000000,2.67,2.8259,2.655,2.82,6599123,0
+CLOV.US,D,20220503,000000,2.81,2.88,2.7125,2.78,4710084,0
+CLOV.US,D,20220504,000000,2.78,2.94,2.595,2.93,8561925,0
+CLOV.US,D,20220505,000000,2.84,2.92,2.77,2.83,5129856,0
+CLOV.US,D,20220506,000000,2.77,2.81,2.61,2.69,8062388,0
+CLOV.US,D,20220509,000000,2.62,2.62,2.41,2.41,13758156,0
+CLOV.US,D,20220510,000000,2.76,2.89,2.3,2.37,21326387,0
+CLOV.US,D,20220511,000000,2.31,2.45,2.11,2.13,16003482,0
+CLOV.US,D,20220512,000000,2.07,2.3,1.99,2.29,18665813,0
+CLOV.US,D,20220513,000000,2.37,2.64,2.37,2.61,12073037,0
+CLOV.US,D,20220516,000000,2.57,2.73,2.55,2.59,7883399,0
+CLOV.US,D,20220517,000000,2.67,2.8,2.635,2.79,6861007,0
+CLOV.US,D,20220518,000000,2.65,2.88,2.65,2.72,9119872,0
+CLOV.US,D,20220519,000000,2.66,2.875,2.66,2.78,8574650,0
+CLOV.US,D,20220520,000000,2.79,2.88,2.635,2.74,10860450,0
+CLOV.US,D,20220523,000000,2.76,2.83,2.5601,2.75,7453470,0
+CLOV.US,D,20220524,000000,2.69,2.7,2.53,2.57,6215794,0
+CLOV.US,D,20220525,000000,2.56,2.62,2.495,2.56,6657702,0
+CLOV.US,D,20220526,000000,2.56,2.84,2.53,2.66,8084064,0
+CLOV.US,D,20220527,000000,2.69,2.81,2.67,2.71,7433619,0
+CLOV.US,D,20220531,000000,2.68,2.745,2.61,2.67,8557613,0
+CLOV.US,D,20220601,000000,2.67,2.725,2.435,2.44,13678393,0
+CLOV.US,D,20220602,000000,2.44,2.58,2.4,2.53,10717754,0
+CLOV.US,D,20220603,000000,2.5,2.59,2.45,2.51,5859073,0
+CLOV.US,D,20220606,000000,2.57,2.7,2.51,2.52,8327019,0
+CLOV.US,D,20220607,000000,2.5,2.54,2.4,2.54,10840023,0
+CLOV.US,D,20220608,000000,2.5,2.66,2.5,2.55,6598566,0
+CLOV.US,D,20220609,000000,2.51,2.5299,2.33,2.34,9878260,0
+CLOV.US,D,20220610,000000,2.32,2.34,2.18,2.24,9397872,0
+CLOV.US,D,20220613,000000,2.14,2.1551,2.03,2.05,9119439,0
+CLOV.US,D,20220614,000000,2.08,2.14,1.985,2.1,6643256,0
+CLOV.US,D,20220615,000000,2.11,2.26,2.11,2.23,8385340,0
+CLOV.US,D,20220616,000000,2.11,2.185,2.0711,2.12,8024990,0
+CLOV.US,D,20220617,000000,2.15,2.28,2.14,2.22,16934330,0
+CLOV.US,D,20220621,000000,2.24,2.33,2.22,2.23,8657215,0
+CLOV.US,D,20220622,000000,2.17,2.31,2.17,2.23,8483566,0
+CLOV.US,D,20220623,000000,2.25,2.36,2.23,2.33,10663274,0
+CLOV.US,D,20220624,000000,2.37,2.385,2.21,2.23,55472806,0
+CLOV.US,D,20220627,000000,2.24,2.41,2.22,2.41,11677875,0
+CLOV.US,D,20220628,000000,2.4,2.45,2.24,2.25,8403548,0
+CLOV.US,D,20220629,000000,2.24,2.26,2.085,2.17,10597298,0
+CLOV.US,D,20220630,000000,2.11,2.165,2.06,2.14,7873885,0
+CLOV.US,D,20220701,000000,2.14,2.25,2.13,2.25,6389238,0
+CLOV.US,D,20220705,000000,2.18,2.42,2.1601,2.42,7690994,0
+CLOV.US,D,20220706,000000,2.39,2.51,2.39,2.47,6554494,0
+CLOV.US,D,20220707,000000,2.47,2.63,2.455,2.59,8856343,0
+CLOV.US,D,20220708,000000,2.55,2.66,2.53,2.65,6489750,0
+CLOV.US,D,20220711,000000,2.61,2.625,2.49,2.49,6233196,0
+CLOV.US,D,20220712,000000,2.49,2.555,2.42,2.5,5541877,0
+CLOV.US,D,20220713,000000,2.44,2.55,2.41,2.5,3402927,0
+CLOV.US,D,20220714,000000,2.48,2.5,2.39,2.44,4226718,0
+CLOV.US,D,20220715,000000,2.48,2.49,2.37,2.49,5199383,0
+CLOV.US,D,20220718,000000,2.51,2.64,2.47,2.47,5876020,0
+CLOV.US,D,20220719,000000,2.54,2.64,2.494,2.62,6078315,0
+CLOV.US,D,20220720,000000,2.62,2.72,2.6,2.69,7018587,0
+CLOV.US,D,20220721,000000,2.67,2.8,2.66,2.8,5319535,0
+CLOV.US,D,20220722,000000,2.78,2.8,2.61,2.65,4445352,0
+CLOV.US,D,20220725,000000,2.65,2.6583,2.5712,2.6,2500414,0
+CLOV.US,D,20220726,000000,2.57,2.59,2.51,2.53,2153692,0
+CLOV.US,D,20220727,000000,2.6,2.67,2.5495,2.67,3083486,0
+CLOV.US,D,20220728,000000,2.68,2.76,2.63,2.76,4946505,0
+CLOV.US,D,20220729,000000,2.7,2.8,2.7,2.8,4300389,0
+CLOV.US,D,20220801,000000,2.76,2.95,2.7316,2.92,6209483,0
+CLOV.US,D,20220802,000000,2.87,3.12,2.87,3.1,9283311,0
+CLOV.US,D,20220803,000000,3.14,3.24,3.07,3.08,7410965,0
+CLOV.US,D,20220804,000000,3.07,3.08,2.95,2.97,6833507,0
+CLOV.US,D,20220805,000000,2.93,3.265,2.86,3.26,10441706,0
+CLOV.US,D,20220808,000000,3.3,3.55,3.29,3.4,18618723,0
+CLOV.US,D,20220809,000000,2.92,2.92,2.75,2.79,15744042,0
+CLOV.US,D,20220810,000000,2.88,3.07,2.78,3.07,10407781,0
+CLOV.US,D,20220811,000000,3.03,3.5,3.02,3.11,15416291,0
+CLOV.US,D,20220812,000000,3.14,3.32,3.0701,3.3,8898062,0
+CLOV.US,D,20220815,000000,3.25,3.32,3.16,3.25,7085503,0
+CLOV.US,D,20220816,000000,3.22,3.37,3.06,3.21,9927503,0
+CLOV.US,D,20220817,000000,3.16,3.235,3.08,3.18,8162586,0
+CLOV.US,D,20220818,000000,3.18,3.23,3.08,3.14,8420756,0
+CLOV.US,D,20220819,000000,3.08,3.1,2.89,2.93,7945503,0
+CLOV.US,D,20220822,000000,2.82,3.05,2.78,2.93,8485240,0
+CLOV.US,D,20220823,000000,2.95,3.0199,2.865,2.87,4721609,0
+CLOV.US,D,20220824,000000,2.88,2.9899,2.87,2.93,3779607,0
+CLOV.US,D,20220825,000000,2.95,3.04,2.935,3.03,4412491,0
+CLOV.US,D,20220826,000000,3.02,3.04,2.83,2.85,5628977,0
+CLOV.US,D,20220829,000000,2.8,2.8871,2.74,2.75,5270492,0
+CLOV.US,D,20220830,000000,2.77,2.78,2.63,2.66,4805701,0
+CLOV.US,D,20220831,000000,2.66,2.725,2.56,2.61,4569555,0
+CLOV.US,D,20220901,000000,2.55,2.57,2.42,2.5,6359321,0
+CLOV.US,D,20220902,000000,2.56,2.564,2.4,2.41,5371769,0
+CLOV.US,D,20220906,000000,2.39,2.42,2.33,2.36,5441659,0
+CLOV.US,D,20220907,000000,2.37,2.5,2.35,2.49,4704683,0
+CLOV.US,D,20220908,000000,2.42,2.535,2.41,2.53,4723128,0
+CLOV.US,D,20220909,000000,2.54,2.64,2.525,2.62,4840875,0
+CLOV.US,D,20220912,000000,2.65,2.6595,2.55,2.58,4638938,0
+CLOV.US,D,20220913,000000,2.46,2.486,2.38,2.42,5763228,0
+CLOV.US,D,20220914,000000,2.44,2.44,2.3,2.36,6179541,0
+CLOV.US,D,20220915,000000,2.33,2.45,2.32,2.33,5653419,0
+CLOV.US,D,20220916,000000,2.3,2.3,2.18,2.23,7628694,0
+CLOV.US,D,20220919,000000,2.19,2.235,2.145,2.19,4389802,0
+CLOV.US,D,20220920,000000,2.17,2.265,2.12,2.15,6876602,0
+CLOV.US,D,20220921,000000,2.16,2.225,2.1,2.1,6169681,0
+CLOV.US,D,20220922,000000,2.1,2.105,2.02,2.05,7153999,0
+CLOV.US,D,20220923,000000,2.01,2.055,1.98,2.02,8510943,0
+CLOV.US,D,20220926,000000,2.01,2.1,1.98,1.99,5759042,0
+CLOV.US,D,20220927,000000,2.03,2.09,1.98,2.02,6570718,0
+CLOV.US,D,20220928,000000,2.02,2.055,1.92,2.05,10800989,0
+CLOV.US,D,20220929,000000,2.02,2.03,1.79,1.8,13278956,0
+CLOV.US,D,20220930,000000,1.8,1.8,1.69,1.7,12370767,0
+CLOV.US,D,20221003,000000,1.7,1.77,1.55,1.76,12378259,0
+CLOV.US,D,20221004,000000,1.79,1.91,1.79,1.86,10818941,0
+CLOV.US,D,20221005,000000,1.83,1.855,1.67,1.73,16053752,0
+CLOV.US,D,20221006,000000,1.73,1.78,1.67,1.7,5843233,0
+CLOV.US,D,20221007,000000,1.68,1.68,1.57,1.57,6168630,0
+CLOV.US,D,20221010,000000,1.58,1.615,1.53,1.56,5431926,0
+CLOV.US,D,20221011,000000,1.56,1.71,1.5,1.66,8746357,0
+CLOV.US,D,20221012,000000,1.64,1.64,1.55,1.58,6905245,0
+CLOV.US,D,20221013,000000,1.5,1.63,1.49,1.61,7232272,0
+CLOV.US,D,20221014,000000,1.64,1.665,1.5,1.51,6551667,0
+CLOV.US,D,20221017,000000,1.55,1.66,1.54,1.58,9493573,0
+CLOV.US,D,20221018,000000,1.62,1.66,1.52,1.54,10123462,0
+CLOV.US,D,20221019,000000,1.52,1.54,1.44,1.45,9087716,0
+CLOV.US,D,20221020,000000,1.45,1.52,1.42,1.43,7416118,0
+CLOV.US,D,20221021,000000,1.42,1.47,1.37,1.46,7802138,0
+CLOV.US,D,20221024,000000,1.47,1.47,1.37,1.44,5461243,0
+CLOV.US,D,20221025,000000,1.45,1.59,1.44,1.59,6927974,0
+CLOV.US,D,20221026,000000,1.57,1.68,1.55,1.56,6999503,0
+CLOV.US,D,20221027,000000,1.57,1.59,1.5,1.51,5566986,0
+CLOV.US,D,20221028,000000,1.52,1.58,1.49,1.57,3709331,0
+CLOV.US,D,20221031,000000,1.57,1.6,1.525,1.58,5542140,0
+CLOV.US,D,20221101,000000,1.63,1.69,1.58,1.59,5893944,0
+CLOV.US,D,20221102,000000,1.59,1.6,1.48,1.48,9025129,0
+CLOV.US,D,20221103,000000,1.47,1.49,1.41,1.42,6011407,0
+CLOV.US,D,20221104,000000,1.46,1.47,1.34,1.37,12252585,0
+CLOV.US,D,20221107,000000,1.38,1.39,1.28,1.36,13731443,0
+CLOV.US,D,20221108,000000,1.37,1.4,1.265,1.29,16457969,0
+CLOV.US,D,20221109,000000,1.29,1.3,1.22,1.23,8567548,0
+CLOV.US,D,20221110,000000,1.32,1.45,1.28,1.4,12566647,0
+CLOV.US,D,20221111,000000,1.4,1.53,1.37,1.53,10766171,0
+CLOV.US,D,20221114,000000,1.5,1.54,1.47,1.48,6271654,0
+CLOV.US,D,20221115,000000,1.55,1.56,1.45,1.47,7039316,0
+CLOV.US,D,20221116,000000,1.45,1.495,1.36,1.37,6142670,0
+CLOV.US,D,20221117,000000,1.33,1.34,1.26,1.28,7604261,0
+CLOV.US,D,20221118,000000,1.32,1.34,1.27,1.33,5519372,0
+CLOV.US,D,20221121,000000,1.3,1.32,1.21,1.24,6831464,0
+CLOV.US,D,20221122,000000,1.24,1.2659,1.21,1.25,3745769,0
+CLOV.US,D,20221123,000000,1.24,1.26,1.21,1.23,5424785,0
+CLOV.US,D,20221125,000000,1.25,1.3,1.24,1.29,1958275,0
+CLOV.US,D,20221128,000000,1.29,1.3092,1.22,1.22,3347897,0
+CLOV.US,D,20221129,000000,1.24,1.27,1.2164,1.23,3397566,0
+CLOV.US,D,20221130,000000,1.21,1.32,1.21,1.31,6215228,0
+CLOV.US,D,20221201,000000,1.3,1.35,1.2819,1.33,3462214,0
+CLOV.US,D,20221202,000000,1.28,1.3699,1.27,1.36,5185244,0
+CLOV.US,D,20221205,000000,1.35,1.3568,1.24,1.26,6660209,0
+CLOV.US,D,20221206,000000,1.26,1.26,1.16,1.19,6936022,0
+CLOV.US,D,20221207,000000,1.18,1.225,1.17,1.19,4882466,0
+CLOV.US,D,20221208,000000,1.2,1.235,1.165,1.21,3355182,0
+CLOV.US,D,20221209,000000,1.2,1.2,1.13,1.13,4709919,0
+CLOV.US,D,20221212,000000,1.14,1.15,1.1,1.11,6528460,0
+CLOV.US,D,20221213,000000,1.16,1.2,1.09,1.11,6066441,0
+CLOV.US,D,20221214,000000,1.12,1.1201,1.07,1.09,5150751,0
+CLOV.US,D,20221215,000000,1.07,1.08,1.03,1.04,5793836,0
+CLOV.US,D,20221216,000000,1.04,1.07,1,1.06,9083340,0
+CLOV.US,D,20221219,000000,1.06,1.07,0.955,0.963,9082011,0
+CLOV.US,D,20221220,000000,0.95,1.01,0.93,0.9692,6334026,0
+CLOV.US,D,20221221,000000,1,1.01,0.97,0.9731,3745663,0
+CLOV.US,D,20221222,000000,0.97,0.97,0.875,0.9346,9470826,0
+CLOV.US,D,20221223,000000,0.92,0.946,0.9125,0.9212,4589461,0
+CLOV.US,D,20221227,000000,0.9125,0.9125,0.8601,0.8749,4979185,0
+CLOV.US,D,20221228,000000,0.875,0.9147,0.8645,0.8727,5515558,0
+CLOV.US,D,20221229,000000,0.89,0.948,0.875,0.9273,4933987,0
+CLOV.US,D,20221230,000000,0.9063,0.9466,0.9,0.9295,5236012,0
+CLOV.US,D,20230103,000000,0.9446,0.9885,0.9101,0.9516,5079211,0
+CLOV.US,D,20230104,000000,0.9612,1.02,0.9552,1,8002023,0
+CLOV.US,D,20230105,000000,1.01,1.01,0.8926,0.925,28664678,0
+CLOV.US,D,20230106,000000,0.9401,1.02,0.89,1.01,12685592,0
+CLOV.US,D,20230109,000000,1.02,1.12,1.01,1.11,8924820,0
+CLOV.US,D,20230110,000000,1.13,1.17,1.09,1.15,6787151,0
+CLOV.US,D,20230111,000000,1.2,1.22,1.1,1.18,9924181,0
+CLOV.US,D,20230112,000000,1.19,1.24,1.13,1.24,5023572,0
+CLOV.US,D,20230113,000000,1.2,1.29,1.19,1.24,4637917,0
+CLOV.US,D,20230117,000000,1.25,1.28,1.2,1.26,4151810,0
+CLOV.US,D,20230118,000000,1.26,1.31,1.22,1.22,3778572,0
+CLOV.US,D,20230119,000000,1.22,1.225,1.16,1.18,4127194,0
+CLOV.US,D,20230120,000000,1.2,1.27,1.165,1.26,3645223,0
+CLOV.US,D,20230123,000000,1.25,1.29,1.23,1.28,3827813,0
+CLOV.US,D,20230124,000000,1.25,1.29,1.19,1.21,5213189,0
+CLOV.US,D,20230125,000000,1.19,1.22,1.16,1.2,3730026,0
+CLOV.US,D,20230126,000000,1.21,1.241,1.17,1.2,3329479,0
+CLOV.US,D,20230127,000000,1.18,1.27,1.17,1.25,4651115,0
+CLOV.US,D,20230130,000000,1.23,1.27,1.2,1.21,4858026,0
+CLOV.US,D,20230131,000000,1.23,1.38,1.2252,1.33,10266778,0
+CLOV.US,D,20230201,000000,1.34,1.37,1.27,1.34,8830205,0
+CLOV.US,D,20230202,000000,1.4,1.4492,1.3,1.31,11971661,0
+CLOV.US,D,20230203,000000,1.27,1.34,1.25,1.29,6056147,0
+CLOV.US,D,20230206,000000,1.28,1.2999,1.22,1.23,7251795,0
+CLOV.US,D,20230207,000000,1.23,1.3,1.2,1.29,6954639,0
+CLOV.US,D,20230208,000000,1.29,1.31,1.232,1.25,3078472,0
+CLOV.US,D,20230209,000000,1.27,1.3099,1.2,1.2,5344387,0
+CLOV.US,D,20230210,000000,1.18,1.22,1.16,1.21,3651580,0
+CLOV.US,D,20230213,000000,1.21,1.235,1.19,1.22,5878418,0
+CLOV.US,D,20230214,000000,1.19,1.24,1.17,1.19,6575182,0
+CLOV.US,D,20230215,000000,1.18,1.23,1.16,1.23,5779447,0
+CLOV.US,D,20230216,000000,1.2,1.24,1.16,1.17,5268208,0
+CLOV.US,D,20230217,000000,1.17,1.18,1.1,1.14,4349380,0
+CLOV.US,D,20230221,000000,1.11,1.135,1.08,1.11,4300844,0
+CLOV.US,D,20230222,000000,1.1,1.1385,1.08,1.11,3508718,0
+CLOV.US,D,20230223,000000,1.12,1.14,1.08,1.14,4849162,0
+CLOV.US,D,20230224,000000,1.12,1.12,1.06,1.09,3039820,0
+CLOV.US,D,20230227,000000,1.11,1.18,1.11,1.15,6811027,0
+CLOV.US,D,20230228,000000,1.25,1.365,1.22,1.32,20513327,0
+CLOV.US,D,20230301,000000,1.3099,1.3099,1.12,1.125,11443612,0
+CLOV.US,D,20230302,000000,1.14,1.14,1.06,1.09,7939165,0
+CLOV.US,D,20230303,000000,1.08,1.1262,1.05,1.09,8031663,0
+CLOV.US,D,20230306,000000,1.08,1.09,0.97,0.9703,18572966,0
+CLOV.US,D,20230307,000000,0.9869,1.04,0.9703,1.02,7969825,0
+CLOV.US,D,20230308,000000,1.01,1.0288,0.9713,0.9795,10248288,0
+CLOV.US,D,20230309,000000,0.99,1.01,0.9501,0.9562,5709044,0
+CLOV.US,D,20230310,000000,0.95,0.955,0.9,0.9146,7862884,0
+CLOV.US,D,20230313,000000,0.9111,0.95,0.88,0.9292,6411924,0
+CLOV.US,D,20230314,000000,0.9562,0.9824,0.91,0.9263,8360052,0
+CLOV.US,D,20230315,000000,0.9073,0.9419,0.882,0.9246,6326769,0
+CLOV.US,D,20230316,000000,0.9126,0.9633,0.8927,0.94,5044510,0
+CLOV.US,D,20230317,000000,0.9428,0.9453,0.902,0.9347,6345314,0
+CLOV.US,D,20230320,000000,0.9102,0.926,0.8901,0.906,8586196,0
+CLOV.US,D,20230321,000000,0.909,0.9437,0.9051,0.9143,7090204,0
+CLOV.US,D,20230322,000000,0.9143,0.9292,0.8811,0.8811,7106536,0
+CLOV.US,D,20230323,000000,0.9007,0.95,0.8803,0.8884,5280831,0
+CLOV.US,D,20230324,000000,0.882,0.898,0.875,0.8834,3778130,0
+CLOV.US,D,20230327,000000,0.885,0.8988,0.8253,0.8454,8897731,0
+CLOV.US,D,20230328,000000,0.8474,0.8548,0.8261,0.8333,3835206,0
+CLOV.US,D,20230329,000000,0.8379,0.86546,0.8267,0.85,4411107,0
+CLOV.US,D,20230330,000000,0.8635,0.8665,0.8233,0.8247,4995300,0
+CLOV.US,D,20230331,000000,0.83,0.87,0.821,0.8451,5548292,0
+CLOV.US,D,20230403,000000,0.845,0.8599,0.831,0.8494,4146065,0
+CLOV.US,D,20230404,000000,0.8494,0.86,0.8041,0.8131,6722975,0
+CLOV.US,D,20230405,000000,0.8127,0.83,0.785,0.8123,5676079,0
+CLOV.US,D,20230406,000000,0.8092,0.8397,0.79,0.8325,2229331,0
+CLOV.US,D,20230410,000000,0.817,0.8399,0.81,0.8381,4328736,0
+CLOV.US,D,20230411,000000,0.84,0.8636,0.8381,0.8444,3247552,0
+CLOV.US,D,20230412,000000,0.8465,0.8679,0.8049,0.8063,4901237,0
+CLOV.US,D,20230413,000000,0.82,0.8599,0.8101,0.8316,5458353,0
+CLOV.US,D,20230414,000000,0.83,0.85,0.805,0.8274,4791295,0
+CLOV.US,D,20230417,000000,0.8433,0.8859,0.821,0.8757,6462622,0
+CLOV.US,D,20230418,000000,0.905,0.909,0.8506,0.8528,3467070,0
+CLOV.US,D,20230419,000000,0.853,0.8556,0.81,0.81,4347004,0
+CLOV.US,D,20230420,000000,0.8101,0.8182,0.793,0.8001,4813497,0
+CLOV.US,D,20230421,000000,0.795,0.8071,0.78,0.7816,5380067,0
+CLOV.US,D,20230424,000000,0.78,0.78395,0.732,0.7701,8950724,0
+CLOV.US,D,20230425,000000,0.77,0.7701,0.73,0.7318,7052580,0
+CLOV.US,D,20230426,000000,0.7317,0.7399,0.7078,0.7276,7481849,0
+CLOV.US,D,20230427,000000,0.7422,0.7683,0.7325,0.7352,3314149,0
+CLOV.US,D,20230428,000000,0.7421,0.764,0.7192,0.7386,6523390,0
+CLOV.US,D,20230501,000000,0.75,0.7899,0.7401,0.7798,7106738,0
+CLOV.US,D,20230502,000000,0.78,0.780976,0.7139,0.7329,7673853,0
+CLOV.US,D,20230503,000000,0.7329,0.78,0.73,0.7644,4221945,0
+CLOV.US,D,20230504,000000,0.78,0.79,0.7411,0.7588,3209921,0
+CLOV.US,D,20230505,000000,0.7632,0.816,0.7632,0.81,5810388,0
+CLOV.US,D,20230508,000000,0.81,0.879,0.81,0.8766,7642611,0
+CLOV.US,D,20230509,000000,0.891,0.934,0.8453,0.93,13710231,0
+CLOV.US,D,20230510,000000,0.9264,0.9468,0.86,0.9175,13426741,0
+CLOV.US,D,20230511,000000,0.9161,0.958,0.9011,0.9503,10165042,0
+CLOV.US,D,20230512,000000,0.956,0.9873,0.9349,0.975,10797807,0
+CLOV.US,D,20230515,000000,0.9863,0.99,0.95,0.9724,7788417,0
+CLOV.US,D,20230516,000000,0.9411,1.03,0.9411,1.01,6873552,0
+CLOV.US,D,20230517,000000,1.02,1.07,1,1.06,3595407,0
+CLOV.US,D,20230518,000000,1.07,1.1,1.04,1.06,4033290,0
+CLOV.US,D,20230519,000000,1.07,1.07,1,1.02,3843111,0
+CLOV.US,D,20230522,000000,1.01,1.075,1,1.07,5126605,0
+CLOV.US,D,20230523,000000,1.06,1.07,0.99,1.01,4326347,0
+CLOV.US,D,20230524,000000,0.99,1.02,0.9501,0.994,8187136,0
+CLOV.US,D,20230525,000000,0.9765,0.994,0.9237,0.9795,6616141,0
+CLOV.US,D,20230526,000000,0.9651,0.9997,0.9432,0.9489,5408896,0
+CLOV.US,D,20230530,000000,0.95,0.9699,0.8503,0.8623,9361694,0
+CLOV.US,D,20230531,000000,0.86,0.8723,0.8095,0.8469,14308296,0
+CLOV.US,D,20230601,000000,0.8356,0.89,0.8116,0.8479,4957237,0
+CLOV.US,D,20230602,000000,0.87,0.8975,0.85065,0.8838,4931044,0
+CLOV.US,D,20230605,000000,0.88,1.04,0.88,1.03,10266074,0
+CLOV.US,D,20230606,000000,1.03,1.05,1,1.03,4365978,0
+CLOV.US,D,20230607,000000,1.03,1.07,0.9613,1,10247099,0
+CLOV.US,D,20230608,000000,1,1,0.9442,0.9658,6819760,0
+CLOV.US,D,20230609,000000,0.9899,1.02,0.9663,1,3459574,0
+CLOV.US,D,20230612,000000,0.99,1,0.946,0.9552,11907328,0
+CLOV.US,D,20230613,000000,0.9552,1.03,0.9515,1.03,5416419,0
+CLOV.US,D,20230614,000000,1,1.015,0.9325,0.9413,14729626,0
+CLOV.US,D,20230615,000000,0.94,1.01,0.92,0.9947,11280429,0
+CLOV.US,D,20230616,000000,1.02,1.02,0.8922,0.9022,22186835,0
+CLOV.US,D,20230620,000000,0.905,0.9139,0.8407,0.8504,21581055,0
+CLOV.US,D,20230621,000000,0.86,0.8781,0.8166,0.8465,16207068,0
+CLOV.US,D,20230622,000000,0.83,0.8888,0.815,0.8823,14861020,0
+CLOV.US,D,20230623,000000,0.88,0.9584,0.863,0.8865,57750470,0
+CLOV.US,D,20230626,000000,0.924,0.932,0.85,0.8529,7531498,0
+CLOV.US,D,20230627,000000,0.85,0.8686,0.835,0.8458,6780024,0
+CLOV.US,D,20230628,000000,0.84,0.888,0.837,0.8715,8813370,0
+CLOV.US,D,20230629,000000,0.862,0.9099,0.861,0.8749,6660476,0
+CLOV.US,D,20230630,000000,0.88,0.8971,0.86,0.8971,14491696,0
+CLOV.US,D,20230703,000000,0.8733,0.918699,0.86,0.8736,5751341,0
+CLOV.US,D,20230705,000000,0.87,0.872,0.8401,0.854,7551355,0
+CLOV.US,D,20230706,000000,0.85,0.85,0.7662,0.7772,21281887,0
+CLOV.US,D,20230707,000000,0.7925,0.843,0.7875,0.8304,14219971,0
+CLOV.US,D,20230710,000000,0.82,0.9037,0.815,0.8946,11816925,0
+CLOV.US,D,20230711,000000,0.8896,0.94,0.888,0.922,6732282,0
+CLOV.US,D,20230712,000000,0.91,0.9454,0.9022,0.92,10134667,0
+CLOV.US,D,20230713,000000,0.9261,1.01,0.925401,0.9782,25213891,0
+CLOV.US,D,20230714,000000,1,1.05,0.98,0.9984,7622122,0
+CLOV.US,D,20230717,000000,0.983,1.04,0.9415,1.03,6051791,0
+CLOV.US,D,20230718,000000,1.04,1.08,1.01,1.06,5725016,0
+CLOV.US,D,20230719,000000,1.06,1.19,1.0518,1.17,8704366,0
+CLOV.US,D,20230720,000000,1.2,1.24,1.12,1.15,9770243,0
+CLOV.US,D,20230721,000000,1.18,1.21,1.16,1.17,3948447,0
+CLOV.US,D,20230724,000000,1.18,1.1873,1.06,1.12,7087949,0
+CLOV.US,D,20230725,000000,1.1,1.12,1.07,1.09,3106339,0
+CLOV.US,D,20230726,000000,1.06,1.16,1.06,1.14,3220304,0
+CLOV.US,D,20230727,000000,1.17,1.19,1.07,1.09,3487077,0
+CLOV.US,D,20230728,000000,1.1,1.14,1.08,1.13,3472901,0
+CLOV.US,D,20230731,000000,1.16,1.26,1.1414,1.25,6178671,0
+CLOV.US,D,20230801,000000,1.28,1.34,1.26,1.3,7664590,0
+CLOV.US,D,20230802,000000,1.25,1.28,1.2,1.26,4634838,0
+CLOV.US,D,20230803,000000,1.24,1.37,1.21,1.35,5551438,0
+CLOV.US,D,20230804,000000,1.35,1.375,1.3,1.32,5192275,0
+CLOV.US,D,20230807,000000,1.33,1.35,1.21,1.26,4499458,0
+CLOV.US,D,20230808,000000,1.24,1.37,1.18,1.33,9838849,0
+CLOV.US,D,20230809,000000,1.47,1.63,1.36,1.39,20595112,0
+CLOV.US,D,20230810,000000,1.42,1.54,1.3,1.32,9794742,0
+CLOV.US,D,20230811,000000,1.3,1.53,1.3,1.5,9923447,0
+CLOV.US,D,20230814,000000,1.49,1.6,1.46,1.56,6734598,0
+CLOV.US,D,20230815,000000,1.52,1.55,1.41,1.42,5755807,0
+CLOV.US,D,20230816,000000,1.41,1.465,1.38,1.41,4627806,0
+CLOV.US,D,20230817,000000,1.41,1.4394,1.36,1.37,3861780,0
+CLOV.US,D,20230818,000000,1.33,1.37,1.251,1.35,5217187,0
+CLOV.US,D,20230821,000000,1.37,1.4,1.27,1.33,3126775,0
+CLOV.US,D,20230822,000000,1.32,1.36,1.29,1.33,3350412,0
+CLOV.US,D,20230823,000000,1.33,1.36,1.29,1.3,2202963,0
+CLOV.US,D,20230824,000000,1.33,1.33,1.22,1.27,4163732,0
+CLOV.US,D,20230825,000000,1.26,1.295,1.22,1.26,3167434,0
+CLOV.US,D,20230828,000000,1.29,1.31,1.215,1.23,2927427,0
+CLOV.US,D,20230829,000000,1.25,1.39,1.2341,1.37,4752719,0
+CLOV.US,D,20230830,000000,1.37,1.405,1.35,1.38,2914264,0
+CLOV.US,D,20230831,000000,1.37,1.41,1.31,1.31,2373605,0
+CLOV.US,D,20230901,000000,1.34,1.39,1.32,1.33,2517847,0
+CLOV.US,D,20230905,000000,1.32,1.36,1.26,1.3,2547824,0
+CLOV.US,D,20230906,000000,1.3,1.33,1.27,1.32,2819831,0
+CLOV.US,D,20230907,000000,1.28,1.31,1.26,1.31,2667251,0
+CLOV.US,D,20230908,000000,1.3,1.32,1.24,1.255,2391629,0
+CLOV.US,D,20230911,000000,1.3,1.41,1.275,1.35,6861061,0
+CLOV.US,D,20230912,000000,1.34,1.38,1.325,1.33,3149833,0
+CLOV.US,D,20230913,000000,1.3,1.33,1.2,1.22,6045775,0
+CLOV.US,D,20230914,000000,1.22,1.2403,1.13,1.13,6460163,0
+CLOV.US,D,20230915,000000,1.15,1.16,1.105,1.13,5761061,0
+CLOV.US,D,20230918,000000,1.12,1.15,1.08,1.1,2961191,0
+CLOV.US,D,20230919,000000,1.09,1.12,1.06,1.07,2764478,0
+CLOV.US,D,20230920,000000,1.07,1.11,1.07,1.08,2023587,0
+CLOV.US,D,20230921,000000,1.07,1.1,1.05,1.08,1763428,0
+CLOV.US,D,20230922,000000,1.1,1.12,1.08,1.1,1411973,0
+CLOV.US,D,20230925,000000,1.1,1.1375,1.08,1.1,2012752,0
+CLOV.US,D,20230926,000000,1.1,1.135,1.1,1.12,1635009,0
+CLOV.US,D,20230927,000000,1.15,1.1696,1.06,1.08,2706977,0
+CLOV.US,D,20230928,000000,1.07,1.11,1.06,1.09,1736056,0
+CLOV.US,D,20230929,000000,1.09,1.1104,1.07,1.08,2788498,0
+CLOV.US,D,20231002,000000,1.08,1.11,1.06,1.08,1786627,0
+CLOV.US,D,20231003,000000,1.08,1.0975,1.03,1.05,2571381,0
+CLOV.US,D,20231004,000000,1.05,1.07,1.01,1.05,1902550,0
+CLOV.US,D,20231005,000000,1.03,1.09,1.03,1.06,1702520,0
+CLOV.US,D,20231006,000000,1.05,1.12,1.05,1.09,2201396,0
+CLOV.US,D,20231009,000000,1.07,1.08,1.04,1.07,1359961,0
+CLOV.US,D,20231010,000000,1.11,1.15,1.08,1.11,2646197,0
+CLOV.US,D,20231011,000000,1.12,1.14,1.07,1.08,2572598,0
+CLOV.US,D,20231012,000000,1.07,1.0899,1.01,1.02,3910094,0
+CLOV.US,D,20231013,000000,1.02,1.05,1.01,1.03,1786920,0
+CLOV.US,D,20231016,000000,1.02,1.02,0.89,0.9168,8162131,0
+CLOV.US,D,20231017,000000,0.92,1.01,0.9109,0.9916,7423811,0
+CLOV.US,D,20231018,000000,1,1.03,0.9698,0.9884,2605934,0
+CLOV.US,D,20231019,000000,0.9985,0.9985,0.9406,0.9407,2585033,0
+CLOV.US,D,20231020,000000,0.94,1.005,0.929,0.989,2738520,0
+CLOV.US,D,20231023,000000,0.99,0.9929,0.92,0.9231,3067748,0
+CLOV.US,D,20231024,000000,0.93,0.9693,0.9201,0.9281,2269538,0
+CLOV.US,D,20231025,000000,0.9287,0.9391,0.9018,0.908,3369138,0
+CLOV.US,D,20231026,000000,0.9,0.96,0.9,0.9499,1970726,0
+CLOV.US,D,20231027,000000,0.9519,0.96,0.9101,0.9121,992982,0
+CLOV.US,D,20231030,000000,0.912,0.93,0.882,0.9144,2952972,0
+CLOV.US,D,20231031,000000,0.9319,0.955,0.9077,0.9533,1347867,0
+CLOV.US,D,20231101,000000,0.94,0.9489,0.8913,0.9108,3884559,0
+CLOV.US,D,20231102,000000,0.93,1.02,0.9201,1.01,5442772,0
+CLOV.US,D,20231103,000000,1.03,1.1,1.025,1.09,3288171,0
+CLOV.US,D,20231106,000000,1.13,1.18,1.08,1.13,7642251,0
+CLOV.US,D,20231107,000000,0.9571,0.9998,0.8211,0.9245,43103708,0
+CLOV.US,D,20231108,000000,0.92,0.9244,0.86,0.9019,6943553,0
+CLOV.US,D,20231109,000000,0.9,0.925,0.8751,0.8829,5415222,0
+CLOV.US,D,20231110,000000,0.8918,0.9059,0.86,0.9031,3666622,0
+CLOV.US,D,20231113,000000,0.9,0.937,0.8801,0.8994,3203224,0
+CLOV.US,D,20231114,000000,0.915,1.02,0.915,1.01,6409453,0
+CLOV.US,D,20231115,000000,1.04,1.06,1,1.02,3213003,0
+CLOV.US,D,20231116,000000,1.01,1.05,0.9803,1.04,4754657,0
+CLOV.US,D,20231117,000000,1.02,1.06,0.9982,1.02,3390625,0
+CLOV.US,D,20231120,000000,1.02,1.02,0.9756,0.9947,5185694,0
+CLOV.US,D,20231121,000000,0.99,1.01,0.9521,0.9815,3401244,0
+CLOV.US,D,20231122,000000,0.99,1.01,0.9815,0.9952,1947046,0
+CLOV.US,D,20231124,000000,0.9952,1.04,0.993,1.04,1346416,0
+CLOV.US,D,20231127,000000,1.02,1.02,0.9145,0.9416,14115019,0
+CLOV.US,D,20231128,000000,0.9353,0.94,0.9031,0.9323,9378537,0
+CLOV.US,D,20231129,000000,0.9454,1.01,0.923,0.9283,11474619,0
+CLOV.US,D,20231130,000000,0.9423,0.9789,0.911,0.921,6481675,0
+CLOV.US,D,20231201,000000,0.9235,1,0.9062,0.95,8714870,0
+CLOV.US,D,20231204,000000,0.939,1.01,0.9121,0.9974,9164238,0
+CLOV.US,D,20231205,000000,0.99,0.9974,0.9451,0.9451,7127338,0
+CLOV.US,D,20231206,000000,0.96,0.9893,0.9301,0.948,4580884,0
+CLOV.US,D,20231207,000000,0.9429,0.9549,0.9206,0.9424,4806816,0
+CLOV.US,D,20231208,000000,0.94,0.96505,0.93,0.9502,5476815,0
+CLOV.US,D,20231211,000000,0.944,0.9599,0.924,0.9548,7661536,0
+CLOV.US,D,20231212,000000,0.9555,0.9578,0.92,0.9218,6260633,0
+CLOV.US,D,20231213,000000,0.921,1.02,0.9,0.9777,13631222,0
+CLOV.US,D,20231214,000000,1,1.05,0.995,1,6668298,0
+CLOV.US,D,20231215,000000,0.9957,1.02,0.97,0.9854,14185412,0
+CLOV.US,D,20231218,000000,1,1.02,0.97,0.9816,12536879,0
+CLOV.US,D,20231219,000000,0.9899,1.07,0.988,1.05,7112350,0
+CLOV.US,D,20231220,000000,1.05,1.07,0.98,0.98,3800700,0
+CLOV.US,D,20231221,000000,0.99,1.02,0.961901,0.98,4848708,0
+CLOV.US,D,20231222,000000,0.98,1.02,0.972,1,4425900,0
+CLOV.US,D,20231226,000000,0.99,0.9951,0.94,0.965,25221602,0
+CLOV.US,D,20231227,000000,0.95,1.01,0.95,0.9817,13560351,0
+CLOV.US,D,20231228,000000,0.97,1.01,0.9601,0.9691,4923936,0
+CLOV.US,D,20231229,000000,0.9634,0.9845,0.9495,0.9521,11029591,0
+CLOV.US,D,20240102,000000,0.95,1.02,0.9408,0.9598,11789754,0
+CLOV.US,D,20240103,000000,0.96,0.9622,0.91,0.9231,11132538,0
+CLOV.US,D,20240104,000000,0.9203,0.9507,0.917,0.9415,4562029,0
+CLOV.US,D,20240105,000000,0.935,0.9611,0.925,0.9482,5394328,0
+CLOV.US,D,20240108,000000,0.95,1.01,0.9421,0.9954,9541369,0
+CLOV.US,D,20240109,000000,0.98,1.02,0.9411,0.965,10569864,0
+CLOV.US,D,20240110,000000,0.97,0.9836,0.952,0.9637,4063772,0
+CLOV.US,D,20240111,000000,0.95,0.995,0.941,0.9798,4794130,0
+CLOV.US,D,20240112,000000,0.98,1.01,0.9761,0.9813,6181255,0
+CLOV.US,D,20240116,000000,0.9741,0.9741,0.934,0.9558,6350793,0
+CLOV.US,D,20240117,000000,0.9558,0.9613,0.9382,0.957,2794093,0
+CLOV.US,D,20240118,000000,0.95,0.9851,0.9302,0.9783,12582999,0
+CLOV.US,D,20240119,000000,0.96,0.9694,0.92,0.9376,6435436,0
+CLOV.US,D,20240122,000000,0.93,0.9577,0.922,0.9449,4345185,0
+CLOV.US,D,20240123,000000,0.94,0.9997,0.94,0.997,8307685,0
+CLOV.US,D,20240124,000000,0.995,1.02,0.96,0.97,4198110,0
+CLOV.US,D,20240125,000000,0.97,0.982499,0.9477,0.9785,3299519,0
+CLOV.US,D,20240126,000000,0.9679,0.9849,0.9537,0.9602,1709534,0
+CLOV.US,D,20240129,000000,0.9507,0.9899,0.945,0.9895,3396752,0
+CLOV.US,D,20240130,000000,0.9861,1.01,0.9701,0.9927,3930564,0
+CLOV.US,D,20240131,000000,0.988,1.01,0.9513,0.9582,5760716,0
+CLOV.US,D,20240201,000000,0.972,1.01,0.962601,1,6917409,0
+CLOV.US,D,20240202,000000,0.99,1.02,0.99,0.9951,3954015,0
+CLOV.US,D,20240205,000000,0.9953,0.9999,0.94,0.9427,7560548,0
+CLOV.US,D,20240206,000000,0.95,0.9798,0.942,0.9642,7707767,0
+CLOV.US,D,20240207,000000,0.96,0.9823,0.9523,0.9758,8711339,0
+CLOV.US,D,20240208,000000,0.9729,1.01,0.9703,1,4813697,0
+CLOV.US,D,20240209,000000,0.9893,1.04,0.9893,1.02,3221693,0
+CLOV.US,D,20240212,000000,1.02,1.03,1.01,1.02,2580363,0
+CLOV.US,D,20240213,000000,1.01,1.03,0.9603,0.9627,17343736,0
+CLOV.US,D,20240214,000000,0.98,0.985,0.9313,0.9514,12817994,0
+CLOV.US,D,20240215,000000,0.98,1.01,0.953,1.01,7128145,0
+CLOV.US,D,20240216,000000,0.99,1.01,0.9757,0.9927,8724695,0
+CLOV.US,D,20240220,000000,0.971,0.9897,0.951,0.9562,8635974,0
+CLOV.US,D,20240221,000000,0.9728,0.9728,0.94,0.9456,8944761,0
+CLOV.US,D,20240222,000000,0.9493,0.958,0.906,0.9199,12311837,0
+CLOV.US,D,20240223,000000,0.9226,0.9254,0.89,0.9028,7319364,0
+CLOV.US,D,20240226,000000,0.9096,0.9363,0.8956,0.9004,8343186,0
+CLOV.US,D,20240227,000000,0.9,0.9221,0.891,0.8981,8853036,0
+CLOV.US,D,20240228,000000,0.9,0.9001,0.857,0.8605,13996263,0
+CLOV.US,D,20240229,000000,0.867,0.8903,0.8601,0.8639,5260916,0
+CLOV.US,D,20240301,000000,0.87,0.8797,0.8504,0.8652,10023078,0
+CLOV.US,D,20240304,000000,0.87,0.88,0.82,0.8449,14723870,0
+CLOV.US,D,20240305,000000,0.84,0.84,0.801,0.807,17142808,0
+CLOV.US,D,20240306,000000,0.813,0.8193,0.7902,0.8,16838069,0
+CLOV.US,D,20240307,000000,0.82,0.827,0.7951,0.8,14318222,0
+CLOV.US,D,20240308,000000,0.809,0.8228,0.7934,0.8112,16684434,0
+CLOV.US,D,20240311,000000,0.812,0.83,0.784,0.7885,12692170,0
+CLOV.US,D,20240312,000000,0.8,0.8025,0.76,0.7675,22867566,0
+CLOV.US,D,20240313,000000,0.85,0.8621,0.785,0.8058,32595642,0
+CLOV.US,D,20240314,000000,0.82,0.8239,0.7216,0.725,27826193,0
+CLOV.US,D,20240315,000000,0.7399,0.805,0.7255,0.7975,14014827,0
+CLOV.US,D,20240318,000000,0.79,0.8265,0.75,0.7832,11958426,0
+CLOV.US,D,20240319,000000,0.79,0.835,0.7858,0.8216,9354516,0
+CLOV.US,D,20240320,000000,0.8256,0.8897,0.82,0.882,12280413,0
+CLOV.US,D,20240321,000000,0.89,0.909799,0.86,0.864,8765185,0
+CLOV.US,D,20240322,000000,0.8597,0.864,0.82,0.8212,8094508,0
+CLOV.US,D,20240325,000000,0.82,0.8299,0.785,0.791,8550304,0
+CLOV.US,D,20240326,000000,0.7981,0.805,0.78,0.7807,6883534,0
+CLOV.US,D,20240327,000000,0.78,0.8059,0.78,0.793,4994106,0
+CLOV.US,D,20240328,000000,0.8,0.8097,0.78,0.794,10012420,0
+CLOV.US,D,20240401,000000,0.8,0.8,0.7401,0.7697,12388073,0
+CLOV.US,D,20240402,000000,0.76,0.7628,0.725,0.737,6857716,0
+CLOV.US,D,20240403,000000,0.74,0.7588,0.7135,0.7567,7638531,0
+CLOV.US,D,20240404,000000,0.75,0.7738,0.74,0.755,8114384,0
+CLOV.US,D,20240405,000000,0.76,0.7602,0.7213,0.7265,8793461,0
+CLOV.US,D,20240408,000000,0.7263,0.75,0.715,0.7299,7630939,0
+CLOV.US,D,20240409,000000,0.73,0.7534,0.725,0.7365,7494948,0
+CLOV.US,D,20240410,000000,0.72,0.74,0.715,0.7293,5887004,0
+CLOV.US,D,20240411,000000,0.73,0.734,0.71,0.712,4712349,0
+CLOV.US,D,20240412,000000,0.71,0.71985,0.6601,0.6701,11338292,0
+CLOV.US,D,20240415,000000,0.67,0.6796,0.62,0.6362,10867160,0
+CLOV.US,D,20240416,000000,0.6255,0.6362,0.6103,0.625,5393628,0
+CLOV.US,D,20240417,000000,0.63,0.6489,0.6201,0.6217,6246196,0
+CLOV.US,D,20240418,000000,0.6255,0.6488,0.6201,0.6311,2864087,0
+CLOV.US,D,20240419,000000,0.63,0.6381,0.62,0.63,3116646,0
+CLOV.US,D,20240422,000000,0.64,0.649,0.606,0.6222,3919525,0
+CLOV.US,D,20240423,000000,0.6222,0.6398,0.6107,0.6299,3503688,0
+CLOV.US,D,20240424,000000,0.6275,0.6652,0.623,0.65,4001131,0
+CLOV.US,D,20240425,000000,0.6495,0.682,0.6401,0.67,3911525,0
+CLOV.US,D,20240426,000000,0.68,0.7,0.662,0.68,2324970,0
+CLOV.US,D,20240429,000000,0.685,0.6929,0.65,0.6741,4671318,0
+CLOV.US,D,20240430,000000,0.67,0.6733,0.63,0.63,4042745,0
+CLOV.US,D,20240501,000000,0.635,0.655,0.6251,0.6428,2345959,0
+CLOV.US,D,20240502,000000,0.6473,0.6587,0.632,0.6445,2433868,0
+CLOV.US,D,20240503,000000,0.6596,0.6999,0.6534,0.695,3571789,0
+CLOV.US,D,20240506,000000,0.712,0.7289,0.693,0.7201,4689087,0
+CLOV.US,D,20240507,000000,0.7225,0.78,0.7001,0.74,8571030,0
+CLOV.US,D,20240508,000000,0.884,0.9,0.8026,0.8706,22113715,0
+CLOV.US,D,20240509,000000,0.87,0.899,0.8401,0.8633,6817281,0
+CLOV.US,D,20240510,000000,0.8464,0.867,0.7879,0.82,6574262,0
+CLOV.US,D,20240513,000000,0.82,0.92,0.82,0.9117,16346478,0
+CLOV.US,D,20240514,000000,1.02,1.14,0.9902,1.02,22486194,0
+CLOV.US,D,20240515,000000,1.02,1.05,0.9278,0.9468,10902940,0
+CLOV.US,D,20240516,000000,0.9344,0.9888,0.925,0.9339,8816066,0
+CLOV.US,D,20240517,000000,0.9224,0.9345,0.89,0.89,6797717,0
+CLOV.US,D,20240520,000000,0.88,0.92,0.8638,0.8955,4866913,0
+CLOV.US,D,20240521,000000,0.9,0.935,0.8956,0.9272,7587187,0
+CLOV.US,D,20240522,000000,0.92,1.02,0.92,1.02,8178859,0
+CLOV.US,D,20240523,000000,1,1.02,0.970101,0.9892,5789938,0
+CLOV.US,D,20240524,000000,0.99,1.02,0.9401,1,5757042,0
+CLOV.US,D,20240528,000000,0.9947,1.03,0.985,1.01,4019810,0
+CLOV.US,D,20240529,000000,1.02,1.05,0.9826,1.03,2953511,0
+CLOV.US,D,20240530,000000,1.05,1.18,1.05,1.14,8602188,0
+CLOV.US,D,20240531,000000,1.15,1.16,1.08,1.1,12809775,0
+CLOV.US,D,20240603,000000,1.15,1.22,1.12,1.17,4662193,0
+CLOV.US,D,20240604,000000,1.15,1.18,1.1,1.11,2571645,0
+CLOV.US,D,20240605,000000,1.12,1.14,1.09,1.11,2742237,0
+CLOV.US,D,20240606,000000,1.11,1.12,1.05,1.1,2796643,0
+CLOV.US,D,20240607,000000,1.09,1.14,1.08,1.1,3774411,0
+CLOV.US,D,20240610,000000,1.08,1.12,0.9001,0.9855,14669836,0
+CLOV.US,D,20240611,000000,0.99,1.03,0.9701,1.03,3487553,0
+CLOV.US,D,20240612,000000,1.062,1.1,1.03,1.05,4044435,0
+CLOV.US,D,20240613,000000,1.06,1.06,1,1.03,1604745,0
+CLOV.US,D,20240614,000000,1.04,1.13,1.04,1.09,4981730,0
+CLOV.US,D,20240617,000000,1.1,1.17,1.075,1.15,5327305,0
+CLOV.US,D,20240618,000000,1.14,1.16,1.09,1.1,2453684,0
+CLOV.US,D,20240620,000000,1.08,1.1,1.01,1.03,4411724,0
+CLOV.US,D,20240621,000000,1.18,1.39,1.13,1.25,24606705,0
+CLOV.US,D,20240624,000000,1.32,1.34,1.25,1.27,6008263,0
+CLOV.US,D,20240625,000000,1.27,1.36,1.26,1.31,4730644,0
+CLOV.US,D,20240626,000000,1.31,1.33,1.28,1.28,2511360,0
+CLOV.US,D,20240627,000000,1.29,1.32,1.27,1.3,2784682,0
+CLOV.US,D,20240628,000000,1.31,1.34,1.22,1.23,4703662,0
+CLOV.US,D,20240701,000000,1.22,1.28,1.18,1.2,4392950,0
+CLOV.US,D,20240702,000000,1.19,1.245,1.185,1.22,2629432,0
+CLOV.US,D,20240703,000000,1.22,1.27,1.22,1.25,1294498,0
+CLOV.US,D,20240705,000000,1.25,1.28,1.24,1.27,2564786,0
+CLOV.US,D,20240708,000000,1.27,1.35,1.27,1.33,3151974,0
+CLOV.US,D,20240709,000000,1.33,1.36,1.3,1.34,2416972,0
+CLOV.US,D,20240710,000000,1.33,1.36,1.31,1.34,2412485,0
+CLOV.US,D,20240711,000000,1.34,1.485,1.34,1.46,6827596,0
+CLOV.US,D,20240712,000000,1.45,1.55,1.45,1.51,5034749,0
+CLOV.US,D,20240715,000000,1.52,1.6,1.51,1.58,5838035,0
+CLOV.US,D,20240716,000000,1.575,1.74,1.575,1.73,6784953,0
+CLOV.US,D,20240717,000000,1.71,1.76,1.67,1.72,5038461,0
+CLOV.US,D,20240718,000000,1.71,1.78,1.65,1.69,4069089,0
+CLOV.US,D,20240719,000000,1.65,1.71,1.61,1.63,3118650,0
+CLOV.US,D,20240722,000000,1.65,1.68,1.58,1.68,3576067,0
+CLOV.US,D,20240723,000000,1.69,1.7097,1.65,1.66,2647733,0
+CLOV.US,D,20240724,000000,1.66,1.69,1.6,1.6,3065003,0
+CLOV.US,D,20240725,000000,1.6,1.7,1.58,1.64,3359236,0
+CLOV.US,D,20240726,000000,1.68,1.745,1.67,1.73,3196186,0
+CLOV.US,D,20240729,000000,1.75,1.82,1.7,1.77,4375616,0
+CLOV.US,D,20240730,000000,1.8,1.945,1.79,1.92,7576199,0
+CLOV.US,D,20240731,000000,1.93,1.97,1.84,1.91,5291038,0
+CLOV.US,D,20240801,000000,1.9,1.93,1.75,1.8,4743006,0
+CLOV.US,D,20240802,000000,1.71,1.72,1.63,1.67,5560502,0
+CLOV.US,D,20240805,000000,1.52,1.89,1.5,1.88,11860916,0
+CLOV.US,D,20240806,000000,2,2.01,1.7906,1.83,8073411,0
+CLOV.US,D,20240807,000000,1.85,1.87,1.6412,1.665,6326064,0
+CLOV.US,D,20240808,000000,1.67,1.86,1.66,1.83,4691563,0
+CLOV.US,D,20240809,000000,1.84,1.91,1.835,1.86,4618578,0
+CLOV.US,D,20240812,000000,1.86,1.88,1.84,1.87,2227670,0
+CLOV.US,D,20240813,000000,1.87,2.03,1.87,2,5737340,0
+CLOV.US,D,20240814,000000,2.12,2.545,2.105,2.51,26263852,0
+CLOV.US,D,20240815,000000,2.57,2.715,2.36,2.66,17515460,0
+CLOV.US,D,20240816,000000,2.64,2.9,2.63,2.83,13110761,0
+CLOV.US,D,20240819,000000,3.13,3.47,2.75,3.18,28590958,0
+CLOV.US,D,20240820,000000,3.2,3.32,2.93,3.1,15146122,0
+CLOV.US,D,20240821,000000,3.09,3.55,2.99,3.5,16233948,0
+CLOV.US,D,20240822,000000,3.69,3.815,3.33,3.36,21210329,0
+CLOV.US,D,20240823,000000,3.4,3.63,3.33,3.34,10803837,0
+CLOV.US,D,20240826,000000,3.33,3.38,2.91,3.33,12856684,0
+CLOV.US,D,20240827,000000,3.29,3.4,3.15,3.2,4579210,0
+CLOV.US,D,20240828,000000,3.16,3.33,3.03,3.1,7746713,0
+CLOV.US,D,20240829,000000,3.1,3.179,2.7901,2.82,12844842,0
+CLOV.US,D,20240830,000000,2.81,2.83,2.54,2.63,18536668,0
+CLOV.US,D,20240903,000000,2.59,2.64,2.455,2.5,11916042,0
+CLOV.US,D,20240904,000000,2.72,2.985,2.67,2.865,18192791,0
+CLOV.US,D,20240905,000000,2.84,2.92,2.65,2.66,8523117,0
+CLOV.US,D,20240906,000000,2.66,2.68,2.455,2.51,6809601,0
+CLOV.US,D,20240909,000000,2.58,2.64,2.5,2.51,4285625,0
+CLOV.US,D,20240910,000000,2.53,2.59,2.47,2.54,4338230,0
+CLOV.US,D,20240911,000000,2.535,2.6787,2.4812,2.65,5701508,0
+CLOV.US,D,20240912,000000,2.64,2.87,2.64,2.77,6173988,0
+CLOV.US,D,20240913,000000,2.8,3,2.785,2.99,5581891,0
+CLOV.US,D,20240916,000000,3.02,3.13,2.92,3.06,6891714,0
+CLOV.US,D,20240917,000000,3.09,3.16,3.05,3.09,4177522,0
+CLOV.US,D,20240918,000000,3.09,3.2,3,3,6390046,0
+CLOV.US,D,20240919,000000,3.1,3.135,2.99,3.03,4677182,0
+CLOV.US,D,20240920,000000,3.03,3.07,2.91,2.91,9643760,0
+CLOV.US,D,20240923,000000,2.91,2.96,2.83,2.9,3765486,0
+CLOV.US,D,20240924,000000,2.9,2.99,2.86,2.96,8492588,0
+CLOV.US,D,20240925,000000,2.95,3.04,2.88,2.89,7951629,0
+CLOV.US,D,20240926,000000,2.92,2.945,2.82,2.87,3293398,0
+CLOV.US,D,20240927,000000,2.88,2.91,2.77,2.82,3214465,0
+CLOV.US,D,20240930,000000,2.77,2.8679,2.76,2.82,2975001,0
+CLOV.US,D,20241001,000000,2.8,2.93,2.74,2.78,4220672,0
+CLOV.US,D,20241002,000000,2.78,3.65,2.735,3.59,26020893,0
+CLOV.US,D,20241003,000000,3.51,4.03,3.48,4,28938044,0
+CLOV.US,D,20241004,000000,4.215,4.285,3.862,4.04,13470074,0
+CLOV.US,D,20241007,000000,3.99,4.11,3.66,3.69,10720696,0
+CLOV.US,D,20241008,000000,3.67,3.84,3.62,3.76,6098766,0
+CLOV.US,D,20241009,000000,3.86,4.03,3.79,3.91,7312442,0
+CLOV.US,D,20241010,000000,3.86,4.03,3.79,3.95,5025638,0
+CLOV.US,D,20241011,000000,4.11,4.22,4.004,4.07,7777232,0
+CLOV.US,D,20241014,000000,4.07,4.19,3.93,4.12,7062820,0
+CLOV.US,D,20241015,000000,4.09,4.22,4.0051,4.13,7744172,0
+CLOV.US,D,20241016,000000,4.19,4.275,4.1,4.26,7006670,0
+CLOV.US,D,20241017,000000,4.46,4.71,4.15,4.18,17349654,0
+CLOV.US,D,20241018,000000,4.18,4.3,3.97,4,8276138,0
+CLOV.US,D,20241021,000000,4.04,4.32,4,4.06,7719325,0
+CLOV.US,D,20241022,000000,4.01,4.085,3.82,3.94,7347352,0
+CLOV.US,D,20241023,000000,3.9,3.92,3.66,3.78,8093810,0
+CLOV.US,D,20241024,000000,3.79,3.89,3.79,3.79,4559856,0
+CLOV.US,D,20241025,000000,3.815,3.9399,3.8,3.92,3948972,0
+CLOV.US,D,20241028,000000,4.01,4.09,3.97,4.02,5371999,0
+CLOV.US,D,20241029,000000,4.04,4.06,3.94,4.05,3486985,0
+CLOV.US,D,20241030,000000,4.02,4.18,3.98,4.05,4005911,0
+CLOV.US,D,20241031,000000,4.015,4.18,3.93,4.12,6965175,0
+CLOV.US,D,20241101,000000,4.15,4.3,4.12,4.2,7105947,0
+CLOV.US,D,20241104,000000,4.2,4.39,4.08,4.33,6454007,0
+CLOV.US,D,20241105,000000,4.35,4.37,4.21,4.32,5891672,0
+CLOV.US,D,20241106,000000,4.45,4.5,4.155,4.35,16189163,0
+CLOV.US,D,20241107,000000,3.89,3.98,3.455,3.67,20049347,0
+CLOV.US,D,20241108,000000,3.69,3.7551,3.32,3.41,13698559,0
+CLOV.US,D,20241111,000000,3.38,3.4,3.225,3.33,10891198,0
+CLOV.US,D,20241112,000000,3.26,3.3,3.155,3.25,8692669,0
+CLOV.US,D,20241113,000000,3.27,3.34,3.115,3.16,6047009,0
+CLOV.US,D,20241114,000000,3.13,3.15,3.0101,3.08,6414278,0
+CLOV.US,D,20241115,000000,3,3.08,2.99,3.04,5291003,0
+CLOV.US,D,20241118,000000,3.08,3.26,3.05,3.21,6130734,0
+CLOV.US,D,20241119,000000,3.18,3.3,3.17,3.28,5190887,0
+CLOV.US,D,20241120,000000,3.29,3.36,3.23,3.35,4648311,0
+CLOV.US,D,20241121,000000,3.34,3.41,3.28,3.36,3746625,0
+CLOV.US,D,20241122,000000,3.36,3.43,3.3,3.37,3999919,0
+CLOV.US,D,20241125,000000,3.44,3.5299,3.415,3.49,5685232,0
+CLOV.US,D,20241126,000000,3.47,3.495,3.35,3.4,3868100,0
+CLOV.US,D,20241127,000000,3.43,3.48,3.35,3.42,3663651,0
+CLOV.US,D,20241129,000000,3.44,3.56,3.44,3.48,3077053,0
+CLOV.US,D,20241202,000000,3.42,3.47,3.315,3.43,6538694,0
+CLOV.US,D,20241203,000000,3.4,3.455,3.35,3.4,3415299,0
+CLOV.US,D,20241204,000000,3.41,3.44,3.33,3.43,3436649,0
+CLOV.US,D,20241205,000000,3.44,3.54,3.41,3.42,4244484,0
+CLOV.US,D,20241206,000000,3.42,3.48,3.34,3.36,4150341,0
+CLOV.US,D,20241209,000000,3.36,3.4,3.26,3.3,3924902,0
+CLOV.US,D,20241210,000000,3.26,3.295,3.15,3.17,4139104,0
+CLOV.US,D,20241211,000000,3.18,3.2,3.11,3.12,3176025,0
+CLOV.US,D,20241212,000000,3.11,3.14,2.95,3,5358074,0
+CLOV.US,D,20241213,000000,2.99,3.12,2.97,3.11,4402341,0
+CLOV.US,D,20241216,000000,3.11,3.25,3.0815,3.12,4466956,0
+CLOV.US,D,20241217,000000,3.17,3.265,3.1,3.21,4934628,0
+CLOV.US,D,20241218,000000,3.245,3.4,3.13,3.15,7308172,0
+CLOV.US,D,20241219,000000,3.11,3.23,3.05,3.19,4489441,0
+CLOV.US,D,20241220,000000,3.15,3.295,3.125,3.23,5157637,0
+CLOV.US,D,20241223,000000,3.25,3.29,3.19,3.27,3574078,0
+CLOV.US,D,20241224,000000,3.25,3.2603,3.17,3.19,3047000,0
+CLOV.US,D,20241226,000000,3.17,3.4,3.15,3.31,5409662,0
+CLOV.US,D,20241227,000000,3.26,3.29,3.19,3.26,4446917,0
+CLOV.US,D,20241230,000000,3.22,3.22,3.11,3.19,4189457,0
+CLOV.US,D,20241231,000000,3.18,3.28,3.09,3.15,6432990,0
+CLOV.US,D,20250102,000000,3.17,3.25,3.1,3.13,3628552,0
+CLOV.US,D,20250103,000000,3.15,3.35,3.145,3.29,5472241,0
+CLOV.US,D,20250106,000000,3.34,3.4,3.2718,3.38,3703524,0
+CLOV.US,D,20250107,000000,3.38,3.68,3.27,3.6,9499308,0
+CLOV.US,D,20250108,000000,3.59,3.675,3.44,3.64,6559858,0
+CLOV.US,D,20250110,000000,3.63,3.71,3.52,3.64,4788225,0
+CLOV.US,D,20250113,000000,3.72,3.94,3.66,3.72,11484286,0
+CLOV.US,D,20250114,000000,3.78,3.86,3.6,3.74,7246865,0
+CLOV.US,D,20250115,000000,3.84,4.04,3.7599,3.98,8078775,0
+CLOV.US,D,20250116,000000,3.96,4.12,3.83,4.07,7685232,0
+CLOV.US,D,20250117,000000,4.08,4.13,4.015,4.08,5430206,0
+CLOV.US,D,20250121,000000,4.17,4.3,4.09,4.24,6745889,0
+CLOV.US,D,20250122,000000,4.23,4.355,4.15,4.31,7557812,0
+CLOV.US,D,20250123,000000,4.29,4.68,4.23,4.68,10250633,0
+CLOV.US,D,20250124,000000,4.67,4.87,4.59,4.82,10264851,0
+CLOV.US,D,20250127,000000,4.67,4.82,4.4601,4.61,9914882,0
+CLOV.US,D,20250128,000000,4.61,4.69,4.45,4.59,6236192,0
+CLOV.US,D,20250129,000000,4.58,4.683,4.32,4.45,5629206,0
+CLOV.US,D,20250130,000000,4.48,4.59,4.42,4.43,4584773,0
+CLOV.US,D,20250131,000000,4.49,4.57,4.36,4.39,4857337,0
+CLOV.US,D,20250203,000000,4.18,4.3757,4.05,4.31,6635345,0
+CLOV.US,D,20250204,000000,4.31,4.58,4.29,4.47,7273299,0
+CLOV.US,D,20250205,000000,4.56,4.66,4.44,4.66,5313268,0
+CLOV.US,D,20250206,000000,4.66,4.66,4.37,4.44,6304172,0
+CLOV.US,D,20250207,000000,4.44,4.47,4.265,4.32,4858210,0
+CLOV.US,D,20250210,000000,4.36,4.44,4.33,4.38,3221411,0
+CLOV.US,D,20250211,000000,4.37,4.495,4.32,4.44,3927827,0
+CLOV.US,D,20250212,000000,4.4,4.58,4.33,4.47,3481100,0
+CLOV.US,D,20250213,000000,4.52,4.598,4.41,4.54,3332781,0
+CLOV.US,D,20250214,000000,4.54,4.57,4.43,4.46,3129122,0
+CLOV.US,D,20250218,000000,4.45,4.54,4.38,4.41,3518627,0
+CLOV.US,D,20250219,000000,4.42,4.55,4.395,4.55,4209803,0
+CLOV.US,D,20250220,000000,4.57,4.8,4.42,4.49,6614594,0
+CLOV.US,D,20250221,000000,4.48,4.52,4.22,4.4,7769135,0
+CLOV.US,D,20250224,000000,4.45,4.49,4.17,4.17,5824436,0
+CLOV.US,D,20250225,000000,4.14,4.39,3.99,4.33,6684328,0
+CLOV.US,D,20250226,000000,4.35,4.52,4.26,4.32,4112467,0
+CLOV.US,D,20250227,000000,4.42,4.52,4.12,4.14,4846314,0
+CLOV.US,D,20250228,000000,3.985,4.05,3.48,3.97,9628434,0
+CLOV.US,D,20250303,000000,3.96,4.04,3.625,3.64,7547288,0
+CLOV.US,D,20250304,000000,3.46,3.855,3.46,3.72,10218715,0
+CLOV.US,D,20250305,000000,3.73,3.88,3.72,3.83,5198542,0
+CLOV.US,D,20250306,000000,3.72,3.83,3.61,3.67,8669981,0
+CLOV.US,D,20250307,000000,3.63,3.77,3.525,3.64,6484865,0
+CLOV.US,D,20250310,000000,3.5,3.6,3.31,3.39,10659026,0
+CLOV.US,D,20250311,000000,3.36,3.5,3.225,3.36,7394286,0
+CLOV.US,D,20250312,000000,3.49,3.68,3.44,3.61,8589780,0
+CLOV.US,D,20250313,000000,3.6,3.705,3.4001,3.46,5621091,0
+CLOV.US,D,20250314,000000,3.52,3.7,3.5008,3.66,5221611,0
+CLOV.US,D,20250317,000000,3.66,3.74,3.5601,3.7,3972343,0
+CLOV.US,D,20250318,000000,3.7,3.83,3.6,3.81,6555665,0
+CLOV.US,D,20250319,000000,3.74,3.8053,3.65,3.71,4624994,0
+CLOV.US,D,20250320,000000,3.69,3.76,3.625,3.66,3047870,0
+CLOV.US,D,20250321,000000,3.59,3.725,3.54,3.72,4654713,0
+CLOV.US,D,20250324,000000,3.78,3.85,3.72,3.81,3598709,0
+CLOV.US,D,20250325,000000,3.81,3.91,3.77,3.87,4325828,0
+CLOV.US,D,20250326,000000,3.87,3.9,3.7,3.73,3039266,0
+CLOV.US,D,20250327,000000,3.7,3.84,3.675,3.7,4664148,0
+CLOV.US,D,20250328,000000,3.67,3.7,3.495,3.59,5052508,0
+CLOV.US,D,20250331,000000,3.46,3.62,3.44,3.59,5548169,0
+CLOV.US,D,20250401,000000,3.55,3.7,3.53,3.59,4629051,0
+CLOV.US,D,20250402,000000,3.5,3.61,3.5,3.59,4290534,0
+CLOV.US,D,20250403,000000,3.4,3.595,3.39,3.51,5427731,0
+CLOV.US,D,20250404,000000,3.41,3.48,3.22,3.33,7041473,0
+CLOV.US,D,20250407,000000,3.05,3.32,2.8,3.21,11741928,0
+CLOV.US,D,20250408,000000,3.46,3.59,3.365,3.47,11576176,0
+CLOV.US,D,20250409,000000,3.41,3.7,3.2801,3.63,10739088,0
+CLOV.US,D,20250410,000000,3.58,3.8,3.55,3.67,6519514,0
+CLOV.US,D,20250411,000000,3.67,3.745,3.57,3.68,5042464,0
+CLOV.US,D,20250414,000000,3.77,3.78,3.5712,3.66,5490421,0
+CLOV.US,D,20250415,000000,3.68,3.73,3.57,3.72,4848868,0
+CLOV.US,D,20250416,000000,3.71,3.746,3.64,3.69,3466635,0
+CLOV.US,D,20250417,000000,3.63,3.685,3.56,3.6,3942190,0
+CLOV.US,D,20250421,000000,3.57,3.5838,3.24,3.32,5279777,0
+CLOV.US,D,20250422,000000,3.35,3.43,3.34,3.38,3511133,0
+CLOV.US,D,20250423,000000,3.45,3.54,3.404,3.46,4607924,0
+CLOV.US,D,20250424,000000,3.47,3.49,3.42,3.47,6765011,0
+CLOV.US,D,20250425,000000,3.47,3.475,3.36,3.43,5730272,0
+CLOV.US,D,20250428,000000,3.43,3.52,3.41,3.47,4423288,0
+CLOV.US,D,20250429,000000,3.47,3.48,3.39,3.45,3900973,0
+CLOV.US,D,20250430,000000,3.38,3.4,3.32,3.4,3563430,0
+CLOV.US,D,20250501,000000,3.4,3.4,3.3,3.32,4478078,0
+CLOV.US,D,20250502,000000,3.36,3.4,3.25,3.34,5012316,0
+CLOV.US,D,20250505,000000,3.34,3.39,3.3,3.35,3612928,0
+CLOV.US,D,20250506,000000,3.35,3.37,3.26,3.35,4436105,0
+CLOV.US,D,20250507,000000,3.445,3.9,3.4,3.77,12949060,0
+CLOV.US,D,20250508,000000,3.82,3.89,3.71,3.75,6946006,0
+CLOV.US,D,20250509,000000,3.8,3.81,3.48,3.51,7676113,0
+CLOV.US,D,20250512,000000,3.6,3.66,3.46,3.47,6713113,0
+CLOV.US,D,20250513,000000,3.48,3.48,3.34,3.4,8727641,0
+CLOV.US,D,20250514,000000,3.41,3.455,3.3,3.31,6277373,0
+CLOV.US,D,20250515,000000,3.3,3.42,3.17,3.41,7906874,0
+CLOV.US,D,20250516,000000,3.41,3.58,3.405,3.55,5306184,0
+CLOV.US,D,20250519,000000,3.5,3.63,3.4405,3.6,5489818,0
+CLOV.US,D,20250520,000000,3.6,3.74,3.6,3.69,5442646,0
+CLOV.US,D,20250521,000000,3.63,3.68,3.52,3.52,5688948,0
+CLOV.US,D,20250522,000000,3.52,3.525,3.28,3.28,8835943,0
+CLOV.US,D,20250523,000000,3.26,3.27,3.16,3.19,7538212,0
+CLOV.US,D,20250527,000000,3.24,3.28,3.18,3.21,6374868,0
+CLOV.US,D,20250528,000000,3.2,3.24,3.12,3.13,4454396,0
+CLOV.US,D,20250529,000000,3.15,3.21,3.09,3.13,5969933,0
+CLOV.US,D,20250530,000000,3.12,3.2,3.08,3.14,7534683,0
+CLOV.US,D,20250602,000000,3.14,3.19,3.08,3.17,5186371,0
+CLOV.US,D,20250603,000000,3.16,3.18,3.08,3.1,5309932,0
+CLOV.US,D,20250604,000000,3.11,3.15,3.06,3.08,4240864,0
+CLOV.US,D,20250605,000000,3.06,3.1,3.01,3.02,3855212,0
+CLOV.US,D,20250606,000000,3.03,3.07,3.01,3.055,4749748,0
+CLOV.US,D,20250609,000000,3.07,3.1,2.97,2.98,5098097,0
+CLOV.US,D,20250610,000000,2.98,3.03,2.955,2.99,4312093,0
+CLOV.US,D,20250611,000000,3,3.05,2.96,2.97,5047246,0
+CLOV.US,D,20250612,000000,2.95,2.97,2.88,2.93,5569252,0
+CLOV.US,D,20250613,000000,2.87,2.915,2.85,2.885,6294087,0
+CLOV.US,D,20250616,000000,2.9,3.01,2.88,2.92,6043865,0
+CLOV.US,D,20250617,000000,2.92,2.92,2.81,2.83,5261038,0
+CLOV.US,D,20250618,000000,2.84,3.01,2.8,2.97,8016604,0
+CLOV.US,D,20250620,000000,3.02,3.16,3,3.02,11042083,0
+CLOV.US,D,20250623,000000,2.97,2.98,2.78,2.83,10297220,0
+CLOV.US,D,20250624,000000,2.86,2.86,2.71,2.84,11277930,0
+CLOV.US,D,20250625,000000,2.86,2.9,2.72,2.74,7049844,0
+CLOV.US,D,20250626,000000,2.765,2.795,2.73,2.79,6477588,0
+CLOV.US,D,20250627,000000,2.8,2.815,2.6833,2.76,65195034,0
+CLOV.US,D,20250630,000000,2.77,2.865,2.76,2.79,7478587,0
+CLOV.US,D,20250701,000000,2.77,2.7996,2.69,2.75,7785948,0
+CLOV.US,D,20250702,000000,2.73,2.77,2.57,2.59,11127382,0
+CLOV.US,D,20250703,000000,2.59,2.64,2.54,2.56,4315678,0
+CLOV.US,D,20250707,000000,2.67,2.92,2.6301,2.89,22210686,0
+CLOV.US,D,20250708,000000,3.055,3.2775,2.97,3.05,19068776,0
+CLOV.US,D,20250709,000000,3.12,3.25,3.07,3.17,12992034,0
+CLOV.US,D,20250710,000000,3.185,3.1999,3.03,3.05,8856494,0
+CLOV.US,D,20250711,000000,3.01,3.02,2.86,2.92,11162113,0
+CLOV.US,D,20250714,000000,2.92,3.06,2.91,3,6421951,0
+CLOV.US,D,20250715,000000,3.05,3.05,2.93,2.98,5557607,0
+CLOV.US,D,20250716,000000,2.98,3.03,2.9016,3.02,6857278,0
+CLOV.US,D,20250717,000000,3.01,3.13,2.97,3.01,6272140,0
+CLOV.US,D,20250718,000000,3.06,3.06,2.93,2.94,7369388,0
+CLOV.US,D,20250721,000000,2.96,3.24,2.93,3.11,11989668,0
+CLOV.US,D,20250722,000000,3.34,3.385,3.1406,3.22,12099668,0
+CLOV.US,D,20250723,000000,3.22,3.49,3.15,3.41,15978716,0
+CLOV.US,D,20250724,000000,3.42,3.535,3.06,3.075,14330912,0
+CLOV.US,D,20250725,000000,3.08,3.1,3.01,3.035,6232975,0
+CLOV.US,D,20250728,000000,3.03,3.05,2.91,3,7832814,0
+CLOV.US,D,20250729,000000,2.99,3.005,2.88,2.89,5534878,0
+CLOV.US,D,20250730,000000,2.905,2.97,2.87,2.9,5561486,0
+CLOV.US,D,20250731,000000,2.895,3,2.88,2.89,5112889,0
+CLOV.US,D,20250801,000000,2.89,2.8995,2.76,2.78,7409554,0
+CLOV.US,D,20250804,000000,2.82,2.94,2.7805,2.88,6641064,0
+CLOV.US,D,20250805,000000,2.9,2.97,2.83,2.85,14174099,0
+CLOV.US,D,20250806,000000,2.33,2.39,2.13,2.26,30057015,0
+CLOV.US,D,20250807,000000,2.29,2.33,2.16,2.21,12779186,0
+CLOV.US,D,20250808,000000,2.21,2.215,2.12,2.18,11873932,0
+CLOV.US,D,20250811,000000,2.34,2.53,2.34,2.47,12003566,0
+CLOV.US,D,20250812,000000,2.45,2.52,2.425,2.5,6355329,0
+CLOV.US,D,20250813,000000,2.54,2.67,2.505,2.62,8651719,0
+CLOV.US,D,20250814,000000,2.57,2.625,2.51,2.57,6151767,0
+CLOV.US,D,20250815,000000,2.61,2.725,2.585,2.65,7024609,0
+CLOV.US,D,20250818,000000,2.62,2.71,2.61,2.61,5694620,0
+CLOV.US,D,20250819,000000,2.62,2.63,2.47,2.52,8402224,0
+CLOV.US,D,20250820,000000,2.52,2.55,2.47,2.54,3295544,0
+CLOV.US,D,20250821,000000,2.51,2.65,2.51,2.61,3993307,0
+CLOV.US,D,20250822,000000,2.61,2.745,2.6,2.73,5667713,0
+CLOV.US,D,20250825,000000,2.72,2.81,2.635,2.645,4498993,0
+CLOV.US,D,20250826,000000,2.645,2.6957,2.64,2.67,3494922,0
+CLOV.US,D,20250827,000000,2.65,2.7065,2.64,2.69,3335862,0
+CLOV.US,D,20250828,000000,2.7,2.7,2.61,2.63,2825804,0
+CLOV.US,D,20250829,000000,2.64,2.646,2.57,2.62,2868575,0
+CLOV.US,D,20250902,000000,2.59,2.7,2.59,2.69,5150233,0
+CLOV.US,D,20250903,000000,2.68,2.6901,2.63,2.66,3683116,0
+CLOV.US,D,20250904,000000,2.65,2.71,2.63,2.69,3389708,0
+CLOV.US,D,20250905,000000,2.72,2.8,2.6949,2.75,4056356,0
+CLOV.US,D,20250908,000000,2.77,2.82,2.73,2.74,6920423,0
+CLOV.US,D,20250909,000000,2.74,2.89,2.73,2.89,4674695,0
+CLOV.US,D,20250910,000000,2.93,3.05,2.87,3.02,8877435,0
+CLOV.US,D,20250911,000000,3.06,3.24,3.0301,3.14,7336901,0
+CLOV.US,D,20250912,000000,3.14,3.1429,3,3.06,4941744,0
+CLOV.US,D,20250915,000000,3.095,3.15,3.03,3.14,5858947,0
+CLOV.US,D,20250916,000000,3.16,3.16,3.08,3.12,3857036,0
+CLOV.US,D,20250917,000000,3.12,3.17,3.06,3.07,4209820,0
+CLOV.US,D,20250918,000000,3.07,3.12,3.03,3.07,3807694,0
+CLOV.US,D,20250919,000000,3.08,3.11,3.015,3.03,7446327,0
+CLOV.US,D,20250922,000000,3.03,3.04,2.97,3,5538540,0
+CLOV.US,D,20250923,000000,3.01,3.34,2.99,3.25,8982395,0
+CLOV.US,D,20250924,000000,3.26,3.35,3.22,3.22,5120862,0
+CLOV.US,D,20250925,000000,3.15,3.18,3.06,3.16,6781084,0
+CLOV.US,D,20250926,000000,3.16,3.26,3.13,3.2,3360376,0
+CLOV.US,D,20250929,000000,3.2,3.23,3.1,3.12,3164874,0
+CLOV.US,D,20250930,000000,3.1,3.15,3.03,3.06,4361022,0
+CLOV.US,D,20251001,000000,3.03,3.06,2.62,2.62,52412237,0
+CLOV.US,D,20251002,000000,2.69,2.7,2.515,2.53,15093351,0
+CLOV.US,D,20251003,000000,2.52,2.645,2.51,2.59,10288511,0
+CLOV.US,D,20251006,000000,2.61,2.779,2.55,2.62,13440912,0
+CLOV.US,D,20251007,000000,2.65,2.81,2.64,2.7,15559578,0
+CLOV.US,D,20251008,000000,2.7,2.79,2.69,2.78,10781838,0
+CLOV.US,D,20251009,000000,2.78,2.7973,2.67,2.67,8345077,0
+CLOV.US,D,20251010,000000,2.515,2.775,2.45,2.56,16493827,0
+CLOV.US,D,20251013,000000,2.6,2.645,2.52,2.63,6905329,0
+CLOV.US,D,20251014,000000,2.61,2.82,2.55,2.79,10435848,0
+CLOV.US,D,20251015,000000,2.8,2.83,2.725,2.8,7472300,0
+CLOV.US,D,20251016,000000,2.81,2.84,2.69,2.7,5486586,0
+CLOV.US,D,20251017,000000,2.65,2.73,2.63,2.71,7324258,0
+CLOV.US,D,20251020,000000,2.76,2.92,2.73,2.92,8827695,0
+CLOV.US,D,20251021,000000,2.93,3.37,2.91,3.22,23008771,0
+CLOV.US,D,20251022,000000,3.21,3.21,2.95,3.08,11855307,0
+CLOV.US,D,20251023,000000,3.08,3.215,3.05,3.2,6651540,0
+CLOV.US,D,20251024,000000,3.36,3.92,3.36,3.82,34321017,0
+CLOV.US,D,20251027,000000,3.859,3.91,3.6905,3.81,12388246,0
+CLOV.US,D,20251028,000000,3.83,3.859,3.71,3.76,5783383,0
+CLOV.US,D,20251029,000000,3.76,3.7757,3.62,3.64,9157279,0
+CLOV.US,D,20251030,000000,3.562,3.63,3.44,3.47,6953549,0
+CLOV.US,D,20251031,000000,3.51,3.545,3.44,3.53,7265398,0
+CLOV.US,D,20251103,000000,3.53,3.72,3.48,3.68,10392315,0
+CLOV.US,D,20251104,000000,3.59,3.68,3.47,3.52,11239839,0
+CLOV.US,D,20251105,000000,2.82,3.02,2.59,2.965,22349150,0
+CLOV.US,D,20251106,000000,2.99,2.99,2.5901,2.61,15673875,0
+CLOV.US,D,20251107,000000,2.605,2.67,2.48,2.67,11677121,0
+CLOV.US,D,20251110,000000,2.69,2.69,2.58,2.6,7137537,0
+CLOV.US,D,20251111,000000,2.6,2.63,2.52,2.55,4962641,0
+CLOV.US,D,20251112,000000,2.56,2.615,2.505,2.51,6509700,0
+CLOV.US,D,20251113,000000,2.5,2.505,2.425,2.47,6620226,0
+CLOV.US,D,20251114,000000,2.39,2.48,2.38,2.47,7013936,0
+CLOV.US,D,20251117,000000,2.475,2.475,2.33,2.35,6293583,0
+CLOV.US,D,20251118,000000,2.31,2.36,2.3,2.35,5298580,0
+CLOV.US,D,20251119,000000,2.36,2.37,2.28,2.32,4618778,0
+CLOV.US,D,20251120,000000,2.388,2.43,2.16,2.16,6216053,0
+CLOV.US,D,20251121,000000,2.16,2.32,2.16,2.28,6235284,0
+CLOV.US,D,20251124,000000,2.3,2.435,2.285,2.4,5747538,0
+CLOV.US,D,20251125,000000,2.38,2.43,2.36,2.42,4162347,0
+CLOV.US,D,20251126,000000,2.43,2.45,2.39,2.45,3989881,0
+CLOV.US,D,20251128,000000,2.45,2.49,2.43,2.49,2507770,0
+CLOV.US,D,20251201,000000,2.45,2.52,2.41,2.5,5556234,0
+CLOV.US,D,20251202,000000,2.5,2.535,2.46,2.49,3065043,0
+CLOV.US,D,20251203,000000,2.5,2.63,2.48,2.62,4431408,0
+CLOV.US,D,20251204,000000,2.61,2.72,2.58,2.66,4740749,0
+CLOV.US,D,20251205,000000,2.66,2.67,2.57,2.58,4010881,0
+CLOV.US,D,20251208,000000,2.61,2.62,2.54,2.56,2643123,0
+CLOV.US,D,20251209,000000,2.56,2.63,2.54,2.59,2612516,0
+CLOV.US,D,20251210,000000,2.58,2.67,2.56,2.66,4402096,0
+CLOV.US,D,20251211,000000,2.68,2.8,2.67,2.75,4315849,0
+CLOV.US,D,20251212,000000,2.75,2.775,2.7,2.7,3474398,0
+CLOV.US,D,20251215,000000,2.72,2.74,2.61,2.62,4584988,0
+CLOV.US,D,20251216,000000,2.6,2.67,2.58,2.64,2905768,0
+CLOV.US,D,20251217,000000,2.63,2.735,2.58,2.6,6337909,0
+CLOV.US,D,20251218,000000,2.61,2.64,2.58,2.58,3684425,0
+CLOV.US,D,20251219,000000,2.6099,2.61,2.555,2.58,6304545,0
+CLOV.US,D,20251222,000000,2.58,2.69,2.58,2.6,3507197,0
+CLOV.US,D,20251223,000000,2.56,2.5897,2.51,2.52,2775705,0
+CLOV.US,D,20251224,000000,2.52,2.55,2.5,2.53,1424403,0
+CLOV.US,D,20251226,000000,2.53,2.55,2.495,2.51,2958953,0
+CLOV.US,D,20251229,000000,2.5,2.55,2.46,2.48,4258472,0
+CLOV.US,D,20251230,000000,2.47,2.5,2.38,2.39,5347431,0
+CLOV.US,D,20251231,000000,2.39,2.4,2.31,2.35,6724562,0
+CLOV.US,D,20260102,000000,2.38,2.45,2.35,2.41,3072130,0
+CLOV.US,D,20260105,000000,2.46,2.61,2.43,2.59,6582783,0
+CLOV.US,D,20260106,000000,2.59,2.73,2.52,2.59,7237595,0
+CLOV.US,D,20260107,000000,2.6,2.6394,2.49,2.5,4419881,0
+CLOV.US,D,20260108,000000,2.51,2.58,2.49,2.53,3930577,0
+CLOV.US,D,20260109,000000,2.53,2.62,2.515,2.6,4203296,0
+CLOV.US,D,20260112,000000,2.6,2.66,2.51,2.64,3544837,0
+CLOV.US,D,20260113,000000,2.65,2.66,2.51,2.54,4690470,0
+CLOV.US,D,20260114,000000,2.68,2.88,2.68,2.81,13223716,0
+CLOV.US,D,20260115,000000,2.8,2.8,2.61,2.62,6996719,0
+CLOV.US,D,20260116,000000,2.63,2.68,2.525,2.54,9163138,0
+CLOV.US,D,20260120,000000,2.5,2.64,2.45,2.59,5061107,0
+CLOV.US,D,20260121,000000,2.6,2.67,2.53,2.62,5846731,0
+CLOV.US,D,20260122,000000,2.62,2.73,2.62,2.68,4690885,0
+CLOV.US,D,20260123,000000,2.68,2.68,2.58,2.59,4551900,0
+CLOV.US,D,20260126,000000,2.57,2.6,2.48,2.49,7841965,0
+CLOV.US,D,20260127,000000,2.425,2.43,2.29,2.36,10861399,0
+CLOV.US,D,20260128,000000,2.37,2.385,2.28,2.31,6559449,0
+CLOV.US,D,20260129,000000,2.33,2.33,2.25,2.27,5228979,0
+CLOV.US,D,20260130,000000,2.25,2.29,2.21,2.24,6786315,0
+CLOV.US,D,20260202,000000,2.22,2.27,2.2,2.2,7674655,0
+CLOV.US,D,20260203,000000,2.21,2.23,2.09,2.15,9084756,0
+CLOV.US,D,20260204,000000,2.16,2.17,2.05,2.11,8269086,0
+CLOV.US,D,20260205,000000,2.09,2.1,2.03,2.04,6894994,0
+CLOV.US,D,20260206,000000,2.05,2.14,2.04,2.13,7443557,0
+CLOV.US,D,20260209,000000,2.12,2.12,2.05,2.09,4548598,0
+CLOV.US,D,20260210,000000,2.1,2.1899,2.09,2.12,5376597,0
+CLOV.US,D,20260211,000000,2.12,2.1365,2.04,2.05,5570773,0
+CLOV.US,D,20260212,000000,2.05,2.07,2.01,2.02,5614428,0
+CLOV.US,D,20260213,000000,2.05,2.095,2.015,2.02,4385631,0
+CLOV.US,D,20260217,000000,2.02,2.07,2.02,2.04,4320818,0
+CLOV.US,D,20260218,000000,2.06,2.13,2.06,2.09,3680647,0
diff --git a/daily/us/nasdaq stocks/1/clpt.us.txt b/daily/us/nasdaq stocks/1/clpt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0d8abd552d4058af1c28a3882a7b7b8826af363d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/clpt.us.txt	
@@ -0,0 +1,1667 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLPT.US,D,20190703,000000,3.5997,4.05,3.5997,3.9,18659,0
+CLPT.US,D,20190705,000000,4.09,4.85,3.75,4,33785,0
+CLPT.US,D,20190708,000000,4.1,4.1,3.65,3.7752,29676,0
+CLPT.US,D,20190709,000000,3.85,3.87,3.8,3.815,25855,0
+CLPT.US,D,20190710,000000,4.19,4.25,3.7989,3.9,19878,0
+CLPT.US,D,20190711,000000,4,4,3.6346,3.6501,41907,0
+CLPT.US,D,20190712,000000,3.7,3.8,3.55,3.78,27062,0
+CLPT.US,D,20190715,000000,3.79,3.8,3.7,3.8,2094,0
+CLPT.US,D,20190716,000000,3.8999,3.8999,3.6874,3.8116,6071,0
+CLPT.US,D,20190717,000000,3.9,3.9,3.8861,3.89,3982,0
+CLPT.US,D,20190718,000000,3.84,3.85,3.7959,3.8,2880,0
+CLPT.US,D,20190719,000000,3.9026,3.95,3.855,3.855,4780,0
+CLPT.US,D,20190722,000000,3.9326,3.9326,3.85,3.9,3535,0
+CLPT.US,D,20190723,000000,3.97,3.97,3.875,3.92,9748,0
+CLPT.US,D,20190724,000000,3.85,3.9318,3.85,3.91,3158,0
+CLPT.US,D,20190725,000000,3.9807,3.9807,3.85,3.85,6926,0
+CLPT.US,D,20190726,000000,3.8321,4,3.8321,3.99,15236,0
+CLPT.US,D,20190729,000000,3.95,4.13,3.898,3.898,2980,0
+CLPT.US,D,20190730,000000,4.09,4.09,3.9,4,8215,0
+CLPT.US,D,20190731,000000,4,4,3.95,4,6011,0
+CLPT.US,D,20190801,000000,4.15,4.15,3.81,3.9376,2527,0
+CLPT.US,D,20190802,000000,3.8693,3.99,3.85,3.98,2915,0
+CLPT.US,D,20190805,000000,3.98,4.15,3.8864,4.03,11487,0
+CLPT.US,D,20190806,000000,4,4.5,3.9976,4.2,23410,0
+CLPT.US,D,20190807,000000,4.69,4.69,4.2501,4.265,32360,0
+CLPT.US,D,20190808,000000,4.25,4.3,3.8,4.15,56525,0
+CLPT.US,D,20190809,000000,3.981,4,3.98,3.98,3268,0
+CLPT.US,D,20190812,000000,3.7524,4,3.75,3.879,21071,0
+CLPT.US,D,20190813,000000,3.95,4.0627,3.59,3.775,33786,0
+CLPT.US,D,20190814,000000,3.62,3.7701,3.24,3.5,29026,0
+CLPT.US,D,20190815,000000,3.36,3.58,3.36,3.47,16346,0
+CLPT.US,D,20190816,000000,3.47,3.5332,3.36,3.5,7703,0
+CLPT.US,D,20190819,000000,3.39,3.5,3.35,3.37,14167,0
+CLPT.US,D,20190820,000000,3.41,3.9689,3.31,3.31,16396,0
+CLPT.US,D,20190821,000000,3.69,3.7,3.4,3.4,25774,0
+CLPT.US,D,20190822,000000,3.5,3.69,3.48,3.55,23087,0
+CLPT.US,D,20190823,000000,3.4928,3.4928,3.3984,3.45,22038,0
+CLPT.US,D,20190826,000000,3.3668,3.59,3.3668,3.57,175140,0
+CLPT.US,D,20190827,000000,3.4,3.6,3.4,3.6,26720,0
+CLPT.US,D,20190828,000000,3.36,3.75,3.36,3.74,7481,0
+CLPT.US,D,20190829,000000,3.87,3.95,3.75,3.88,27324,0
+CLPT.US,D,20190830,000000,3.9999,3.9999,3.6601,3.92,14185,0
+CLPT.US,D,20190903,000000,3.73,3.9849,3.73,3.965,3839,0
+CLPT.US,D,20190904,000000,3.73,3.98,3.73,3.83,14639,0
+CLPT.US,D,20190905,000000,3.9835,4.015,3.89,3.985,51180,0
+CLPT.US,D,20190906,000000,4,4.04,3.9,4.01,36131,0
+CLPT.US,D,20190909,000000,4.02,4.2,3.775,4.06,30604,0
+CLPT.US,D,20190910,000000,4.1065,4.44,4.1065,4.395,45413,0
+CLPT.US,D,20190911,000000,4.26,4.85,4.26,4.85,85183,0
+CLPT.US,D,20190912,000000,5,5.1,4.727,4.87,55952,0
+CLPT.US,D,20190913,000000,4.89,5.2,4.7366,4.8,70212,0
+CLPT.US,D,20190916,000000,4.8936,4.99,4.52,4.89,44767,0
+CLPT.US,D,20190917,000000,4.99,5.01,4.85,4.95,62352,0
+CLPT.US,D,20190918,000000,5.45,5.5,4.93,5.06,161169,0
+CLPT.US,D,20190919,000000,5.32,5.32,4.7994,4.85,96424,0
+CLPT.US,D,20190920,000000,4.85,5.33,4.85,4.94,159318,0
+CLPT.US,D,20190923,000000,4.95,5.86,4.95,5.11,158585,0
+CLPT.US,D,20190924,000000,5.3,5.4569,5.11,5.14,178359,0
+CLPT.US,D,20190925,000000,5.14,5.33,5.14,5.14,53379,0
+CLPT.US,D,20190926,000000,5.34,5.34,4.81,5.09,140204,0
+CLPT.US,D,20190927,000000,4.93,5.07,4.81,5,59457,0
+CLPT.US,D,20190930,000000,4.97,5.19,4.85,5.06,32128,0
+CLPT.US,D,20191001,000000,5.05,5.077,4.5,4.51,42427,0
+CLPT.US,D,20191002,000000,4.51,4.6,4.32,4.32,63407,0
+CLPT.US,D,20191003,000000,4.32,4.3635,4.01,4.3,54105,0
+CLPT.US,D,20191004,000000,4.18,4.6111,4.059,4.16,92212,0
+CLPT.US,D,20191007,000000,4.1,4.2291,4.01,4.11,39355,0
+CLPT.US,D,20191008,000000,4.01,4.16,4.01,4.16,22625,0
+CLPT.US,D,20191009,000000,4.1,4.22,4.1,4.15,10734,0
+CLPT.US,D,20191010,000000,4.2,4.3931,4.05,4.1,27168,0
+CLPT.US,D,20191011,000000,4.29,4.29,4.15,4.15,10966,0
+CLPT.US,D,20191014,000000,4.22,4.22,4.05,4.11,10385,0
+CLPT.US,D,20191015,000000,4.1,4.35,4.1,4.33,11537,0
+CLPT.US,D,20191016,000000,4.22,4.55,4.15,4.55,11523,0
+CLPT.US,D,20191017,000000,4.56,4.56,4.2,4.26,22290,0
+CLPT.US,D,20191018,000000,4.25,4.4789,4.06,4.13,10599,0
+CLPT.US,D,20191021,000000,4.31,4.31,4.12,4.17,24544,0
+CLPT.US,D,20191022,000000,4.29,4.29,4.17,4.18,6441,0
+CLPT.US,D,20191023,000000,4.17,4.5,4.17,4.215,13642,0
+CLPT.US,D,20191024,000000,4.18,4.2474,4.12,4.13,9707,0
+CLPT.US,D,20191025,000000,4.13,4.2476,4.12,4.12,4585,0
+CLPT.US,D,20191028,000000,4.3,4.3,4.12,4.16,7544,0
+CLPT.US,D,20191029,000000,4.13,4.2561,4.13,4.13,8640,0
+CLPT.US,D,20191030,000000,4.11,4.1543,3.88,3.88,40731,0
+CLPT.US,D,20191031,000000,3.75,4.05,3.75,3.93,18915,0
+CLPT.US,D,20191101,000000,3.8,4.08,3.8,3.93,10942,0
+CLPT.US,D,20191104,000000,3.91,4.0397,3.9,3.95,3755,0
+CLPT.US,D,20191105,000000,4,4,3.71,3.8,36293,0
+CLPT.US,D,20191106,000000,3.78,3.8,3.7,3.78,11778,0
+CLPT.US,D,20191107,000000,3.72,4.08,3.72,3.87,29079,0
+CLPT.US,D,20191108,000000,3.9386,3.95,3.81,3.87,29256,0
+CLPT.US,D,20191111,000000,3.8608,4.21,3.84,4.02,7052,0
+CLPT.US,D,20191112,000000,3.9598,4.1,3.91,4.1,13276,0
+CLPT.US,D,20191113,000000,4.4,4.4,3.97,3.99,62901,0
+CLPT.US,D,20191114,000000,3.96,4,3.96,3.99,15197,0
+CLPT.US,D,20191115,000000,3.9601,4,3.96,3.96,7995,0
+CLPT.US,D,20191118,000000,4.03,4.37,3.6,3.65,27489,0
+CLPT.US,D,20191119,000000,3.65,4.07,3.65,3.82,24318,0
+CLPT.US,D,20191120,000000,3.9291,3.98,3.65,3.71,17703,0
+CLPT.US,D,20191121,000000,4,4,3.3575,3.6,75054,0
+CLPT.US,D,20191122,000000,3.9,3.9,3.55,3.72,17344,0
+CLPT.US,D,20191125,000000,3.7032,3.8,3.56,3.71,28528,0
+CLPT.US,D,20191126,000000,3.767,3.767,3.64,3.7,38400,0
+CLPT.US,D,20191127,000000,3.841,3.9659,3.75,3.8,34393,0
+CLPT.US,D,20191129,000000,3.85,4.1,3.8,4.04,46791,0
+CLPT.US,D,20191202,000000,4.02,4.058,3.81,3.9,20661,0
+CLPT.US,D,20191203,000000,3.819,3.974,3.7,3.88,17331,0
+CLPT.US,D,20191204,000000,3.81,3.85,3.7725,3.8,34001,0
+CLPT.US,D,20191205,000000,3.9427,4.02,3.85,3.9,24414,0
+CLPT.US,D,20191206,000000,3.85,4.022,3.85,4,46310,0
+CLPT.US,D,20191209,000000,3.94,4.09,3.94,4.08,42183,0
+CLPT.US,D,20191210,000000,4.0474,4.2,4,4.03,46450,0
+CLPT.US,D,20191211,000000,4,4.15,4,4.15,24933,0
+CLPT.US,D,20191212,000000,4.23,4.27,4.02,4.08,30851,0
+CLPT.US,D,20191213,000000,4.0207,4.155,4.01,4.1,21287,0
+CLPT.US,D,20191216,000000,4.04,4.13,3.9,4.07,75844,0
+CLPT.US,D,20191217,000000,4.01,4.58,4.01,4.4,131066,0
+CLPT.US,D,20191218,000000,4.47,4.8277,4.38,4.5,142619,0
+CLPT.US,D,20191219,000000,4.58,4.623,4.5,4.6,24598,0
+CLPT.US,D,20191220,000000,4.6,4.7,4.42,4.7,49227,0
+CLPT.US,D,20191223,000000,4.7,5.03,4.58,4.9,100448,0
+CLPT.US,D,20191224,000000,4.95,4.96,4.805,4.94,8106,0
+CLPT.US,D,20191226,000000,4.95,4.95,4.76,4.8,22529,0
+CLPT.US,D,20191227,000000,4.8904,5.1,4.77,5.03,66635,0
+CLPT.US,D,20191230,000000,5.041,5.041,4.84,4.87,17269,0
+CLPT.US,D,20191231,000000,4.84,5.07,4.8,4.8,35185,0
+CLPT.US,D,20200102,000000,4.78,4.9404,4.74,4.9,24327,0
+CLPT.US,D,20200103,000000,4.98,5.38,4.85,5.25,130415,0
+CLPT.US,D,20200106,000000,5.45,5.5,5.2032,5.46,76270,0
+CLPT.US,D,20200107,000000,5.47,5.5,4.98,5.09,32751,0
+CLPT.US,D,20200108,000000,5.23,5.34,5.1887,5.34,38220,0
+CLPT.US,D,20200109,000000,5.25,5.3899,5.25,5.32,23678,0
+CLPT.US,D,20200110,000000,5.3286,5.3337,5.15,5.15,12269,0
+CLPT.US,D,20200113,000000,5.75,5.99,5.51,5.55,195124,0
+CLPT.US,D,20200114,000000,5.63,6.28,5.63,6.14,256955,0
+CLPT.US,D,20200115,000000,6.06,6.2277,6.05,6.05,93924,0
+CLPT.US,D,20200116,000000,6.15,6.15,5.6601,5.75,94045,0
+CLPT.US,D,20200117,000000,5.88,5.91,5.67,5.67,25206,0
+CLPT.US,D,20200121,000000,5.73,5.73,5.24,5.27,67153,0
+CLPT.US,D,20200122,000000,5.38,5.38,5.12,5.19,101394,0
+CLPT.US,D,20200123,000000,5.23,5.23,5.1469,5.18,30067,0
+CLPT.US,D,20200124,000000,5.2102,5.25,5.1542,5.16,29561,0
+CLPT.US,D,20200127,000000,5.19,5.44,5.16,5.16,22131,0
+CLPT.US,D,20200128,000000,5.2499,5.35,5.15,5.1873,35695,0
+CLPT.US,D,20200129,000000,5.24,5.39,5.2,5.39,16654,0
+CLPT.US,D,20200130,000000,5.52,5.52,5.19,5.2,51796,0
+CLPT.US,D,20200131,000000,5.27,5.62,5.17,5.2,74366,0
+CLPT.US,D,20200203,000000,5.24,5.3253,5.07,5.13,36891,0
+CLPT.US,D,20200204,000000,5.18,5.37,5.06,5.315,59280,0
+CLPT.US,D,20200205,000000,5.38,5.4,5.25,5.25,27639,0
+CLPT.US,D,20200206,000000,5.25,5.38,5.21,5.25,30110,0
+CLPT.US,D,20200207,000000,5.25,5.46,5.2,5.32,80257,0
+CLPT.US,D,20200210,000000,5.43,5.43,5.15,5.16,48671,0
+CLPT.US,D,20200211,000000,5.04,5.36,5.03,5.135,51602,0
+CLPT.US,D,20200212,000000,5.2799,5.61,5.2273,5.61,59513,0
+CLPT.US,D,20200213,000000,5.6,6.3294,5.31,6.1,299237,0
+CLPT.US,D,20200214,000000,6.1,6.1,5.6,5.84,146474,0
+CLPT.US,D,20200218,000000,5.875,5.99,5.5,5.86,114464,0
+CLPT.US,D,20200219,000000,5.52,5.8699,5.52,5.8,55321,0
+CLPT.US,D,20200220,000000,5.6233,5.7423,5.1901,5.5,120684,0
+CLPT.US,D,20200221,000000,5.35,5.61,5.3004,5.52,38990,0
+CLPT.US,D,20200224,000000,5.41,5.5,5.3,5.45,36001,0
+CLPT.US,D,20200225,000000,5.46,5.475,5.3101,5.32,31841,0
+CLPT.US,D,20200226,000000,5.3409,5.36,5.2,5.2017,76102,0
+CLPT.US,D,20200227,000000,5.1,5.15,4.92,5.12,75417,0
+CLPT.US,D,20200228,000000,4.8943,5,4.8,4.92,65795,0
+CLPT.US,D,20200302,000000,4.86,5.19,4.86,5.1,27202,0
+CLPT.US,D,20200303,000000,5.13,5.15,4.82,5.06,22413,0
+CLPT.US,D,20200304,000000,5.1,5.15,4.84,4.98,44957,0
+CLPT.US,D,20200305,000000,4.96,5.01,4.65,4.77,56605,0
+CLPT.US,D,20200306,000000,4.598,4.88,4.57,4.8,25602,0
+CLPT.US,D,20200309,000000,4.63,4.74,4.22,4.33,46342,0
+CLPT.US,D,20200310,000000,4.5,4.6999,4.3,4.56,37547,0
+CLPT.US,D,20200311,000000,4.55,4.7371,4.3788,4.38,46774,0
+CLPT.US,D,20200312,000000,4.02,4.3962,3.9415,4.03,87452,0
+CLPT.US,D,20200313,000000,4.15,4.49,4.15,4.3,35607,0
+CLPT.US,D,20200316,000000,4.2,4.235,3.71,3.99,46155,0
+CLPT.US,D,20200317,000000,4.1,4.111,3.52,3.69,75520,0
+CLPT.US,D,20200318,000000,3.6281,3.96,3.15,3.3716,62499,0
+CLPT.US,D,20200319,000000,3.25,3.68,3.25,3.5648,34055,0
+CLPT.US,D,20200320,000000,3.67,3.7577,3.29,3.33,44320,0
+CLPT.US,D,20200323,000000,3.05,3.43,2.8601,3.39,64473,0
+CLPT.US,D,20200324,000000,3.4,3.64,3.21,3.47,54214,0
+CLPT.US,D,20200325,000000,3.38,3.59,3,3.42,48029,0
+CLPT.US,D,20200326,000000,3.52,3.99,3.52,3.86,50244,0
+CLPT.US,D,20200327,000000,3.9,3.9975,3.49,3.66,40169,0
+CLPT.US,D,20200330,000000,3.4517,3.65,3.18,3.46,35487,0
+CLPT.US,D,20200331,000000,3.8281,3.88,3.49,3.58,14243,0
+CLPT.US,D,20200401,000000,3.7639,3.7639,3.0973,3.18,45726,0
+CLPT.US,D,20200402,000000,3.1,3.5149,3.1,3.32,64640,0
+CLPT.US,D,20200403,000000,3.3479,3.45,3.17,3.28,29326,0
+CLPT.US,D,20200406,000000,3.28,3.71,3.2717,3.43,10899,0
+CLPT.US,D,20200407,000000,3.53,3.53,3.26,3.48,17409,0
+CLPT.US,D,20200408,000000,3.61,3.95,3.4301,3.9,17958,0
+CLPT.US,D,20200409,000000,3.966,3.966,3.38,3.38,27434,0
+CLPT.US,D,20200413,000000,3.7526,3.87,3.5782,3.71,17301,0
+CLPT.US,D,20200414,000000,3.7925,3.91,3.5602,3.84,20969,0
+CLPT.US,D,20200415,000000,3.83,3.9,3.6172,3.84,19429,0
+CLPT.US,D,20200416,000000,3.9,3.9,3.53,3.53,30951,0
+CLPT.US,D,20200417,000000,3.45,3.7024,3.42,3.51,30701,0
+CLPT.US,D,20200420,000000,3.65,3.84,3.6,3.73,8967,0
+CLPT.US,D,20200421,000000,3.71,3.75,3.4416,3.6324,17387,0
+CLPT.US,D,20200422,000000,3.48,3.73,3.41,3.69,12376,0
+CLPT.US,D,20200423,000000,3.73,3.8,3.6717,3.742,13036,0
+CLPT.US,D,20200424,000000,3.734,3.734,3.5,3.5,17310,0
+CLPT.US,D,20200427,000000,3.51,3.75,3.51,3.72,37867,0
+CLPT.US,D,20200428,000000,3.72,3.7606,3.5171,3.55,24822,0
+CLPT.US,D,20200429,000000,3.62,3.85,3.575,3.85,61324,0
+CLPT.US,D,20200430,000000,3.84,3.91,3.6402,3.7568,12710,0
+CLPT.US,D,20200501,000000,3.68,3.8158,3.55,3.55,13675,0
+CLPT.US,D,20200504,000000,3.55,3.63,3.39,3.4,24991,0
+CLPT.US,D,20200505,000000,3.6,3.8321,3.44,3.44,10740,0
+CLPT.US,D,20200506,000000,3.6685,3.71,3.4511,3.67,4681,0
+CLPT.US,D,20200507,000000,3.71,3.839,3.6579,3.69,30957,0
+CLPT.US,D,20200508,000000,3.7536,3.84,3.63,3.63,17883,0
+CLPT.US,D,20200511,000000,3.785,3.79,3.62,3.62,23109,0
+CLPT.US,D,20200512,000000,3.58,3.69,3.5,3.5,14727,0
+CLPT.US,D,20200513,000000,3.4,3.4,2.8973,3.17,231996,0
+CLPT.US,D,20200514,000000,3.05,3.18,3,3.18,28563,0
+CLPT.US,D,20200515,000000,3.0433,3.19,3.02,3.08,93936,0
+CLPT.US,D,20200518,000000,3.15,3.2,3.1062,3.11,46377,0
+CLPT.US,D,20200519,000000,3.14,3.2525,3.1,3.15,28986,0
+CLPT.US,D,20200520,000000,3.23,3.23,3.13,3.2,41222,0
+CLPT.US,D,20200521,000000,3.23,3.925,3.21,3.8,134230,0
+CLPT.US,D,20200522,000000,3.71,4.11,3.71,4.1,46692,0
+CLPT.US,D,20200526,000000,4.2,4.5968,4.01,4.28,64577,0
+CLPT.US,D,20200527,000000,4.28,4.29,3.76,3.76,32897,0
+CLPT.US,D,20200528,000000,3.81,4.47,3.68,4.19,44048,0
+CLPT.US,D,20200529,000000,4.22,4.22,4.0045,4.07,9832,0
+CLPT.US,D,20200601,000000,4.07,4.53,4.03,4.11,54314,0
+CLPT.US,D,20200602,000000,4.19,4.19,4,4.09,5803,0
+CLPT.US,D,20200603,000000,4.3062,4.4138,4.0483,4.13,20884,0
+CLPT.US,D,20200604,000000,4.48,4.48,4.138,4.24,10661,0
+CLPT.US,D,20200605,000000,4.3225,4.4,4.1601,4.27,33054,0
+CLPT.US,D,20200608,000000,4.3,4.36,4.15,4.24,21639,0
+CLPT.US,D,20200609,000000,4.34,4.6,4.1904,4.56,30131,0
+CLPT.US,D,20200610,000000,4.48,4.48,4.15,4.15,18449,0
+CLPT.US,D,20200611,000000,3.99,4.0149,3.82,3.88,25160,0
+CLPT.US,D,20200612,000000,3.951,3.966,3.84,3.86,15114,0
+CLPT.US,D,20200615,000000,3.7418,3.97,3.7418,3.79,7393,0
+CLPT.US,D,20200616,000000,3.96,4.23,3.9227,4.01,4341,0
+CLPT.US,D,20200617,000000,4.07,4.22,3.885,4.22,794,0
+CLPT.US,D,20200618,000000,4.12,4.21,4.09,4.09,1344,0
+CLPT.US,D,20200619,000000,3.95,4.04,3.76,3.76,11024,0
+CLPT.US,D,20200622,000000,3.77,3.85,3.71,3.82,14870,0
+CLPT.US,D,20200623,000000,3.83,3.97,3.7867,3.97,5336,0
+CLPT.US,D,20200624,000000,3.7501,3.99,3.75,3.83,13560,0
+CLPT.US,D,20200625,000000,3.66,3.76,3.57,3.57,36354,0
+CLPT.US,D,20200626,000000,3.59,3.64,3.41,3.55,67292,0
+CLPT.US,D,20200629,000000,3.47,3.57,3.341,3.43,18631,0
+CLPT.US,D,20200630,000000,3.54,3.65,3.44,3.555,2053,0
+CLPT.US,D,20200701,000000,3.4327,3.7589,3.4302,3.53,11105,0
+CLPT.US,D,20200702,000000,3.635,3.69,3.63,3.64,1506,0
+CLPT.US,D,20200706,000000,3.7,3.9,3.51,3.5595,27023,0
+CLPT.US,D,20200707,000000,3.81,3.81,3.5322,3.54,5800,0
+CLPT.US,D,20200708,000000,3.47,3.82,3.462,3.57,7676,0
+CLPT.US,D,20200709,000000,3.55,3.55,3.2,3.24,24878,0
+CLPT.US,D,20200710,000000,3.3,3.435,3.3,3.37,5091,0
+CLPT.US,D,20200713,000000,3.38,3.44,3.2,3.21,15347,0
+CLPT.US,D,20200714,000000,3.15,3.3,3.15,3.19,19455,0
+CLPT.US,D,20200715,000000,3.3452,3.42,3.3,3.42,21527,0
+CLPT.US,D,20200716,000000,3.45,3.84,3.36,3.84,30751,0
+CLPT.US,D,20200717,000000,4.07,5,4,4.82,438354,0
+CLPT.US,D,20200720,000000,5,5.07,4.6502,4.74,118261,0
+CLPT.US,D,20200721,000000,4.74,4.99,4.5758,4.94,66391,0
+CLPT.US,D,20200722,000000,4.92,4.92,4.45,4.73,45721,0
+CLPT.US,D,20200723,000000,4.5379,4.7401,4.5379,4.66,24385,0
+CLPT.US,D,20200724,000000,4.71,4.9,4.4,4.52,112801,0
+CLPT.US,D,20200727,000000,4.62,4.9,4.58,4.68,25744,0
+CLPT.US,D,20200728,000000,4.66,4.9498,4.56,4.88,35613,0
+CLPT.US,D,20200729,000000,4.88,4.88,4.44,4.57,26147,0
+CLPT.US,D,20200730,000000,4.59,4.75,4.43,4.75,38028,0
+CLPT.US,D,20200731,000000,4.75,4.79,4.32,4.45,40896,0
+CLPT.US,D,20200803,000000,4.56,4.5928,4.2602,4.28,45320,0
+CLPT.US,D,20200804,000000,4.4,4.4609,4.01,4.01,56359,0
+CLPT.US,D,20200805,000000,4,4.28,3.76,4.12,25887,0
+CLPT.US,D,20200806,000000,4.11,4.2062,4,4.02,18008,0
+CLPT.US,D,20200807,000000,4.16,4.16,3.975,4,29340,0
+CLPT.US,D,20200810,000000,4.08,4.14,4,4.12,14618,0
+CLPT.US,D,20200811,000000,4.06,4.46,4,4,35051,0
+CLPT.US,D,20200812,000000,4,4.12,4,4,48374,0
+CLPT.US,D,20200813,000000,4.12,4.5,3.91,3.91,129912,0
+CLPT.US,D,20200814,000000,3.99,4.19,3.9825,4.1,54348,0
+CLPT.US,D,20200817,000000,4.1,4.2598,4.1,4.205,79977,0
+CLPT.US,D,20200818,000000,4.17,4.24,4.15,4.16,44069,0
+CLPT.US,D,20200819,000000,4.15,4.3,4.15,4.2,60514,0
+CLPT.US,D,20200820,000000,4.19,4.2,4.12,4.12,14281,0
+CLPT.US,D,20200821,000000,4.1,4.1,3.95,3.99,29123,0
+CLPT.US,D,20200824,000000,3.96,4.02,3.77,3.8,89190,0
+CLPT.US,D,20200825,000000,3.94,3.94,3.48,3.65,109247,0
+CLPT.US,D,20200826,000000,3.65,4.04,3.5961,4.02,89177,0
+CLPT.US,D,20200827,000000,4,4.2699,3.9599,4.13,66315,0
+CLPT.US,D,20200828,000000,4.25,4.35,4.1594,4.31,52945,0
+CLPT.US,D,20200831,000000,4.23,4.44,4.23,4.39,35547,0
+CLPT.US,D,20200901,000000,4.35,4.35,4.24,4.34,10498,0
+CLPT.US,D,20200902,000000,4.28,4.3386,4,4.06,55505,0
+CLPT.US,D,20200903,000000,4.0101,4.08,3.725,3.84,51519,0
+CLPT.US,D,20200904,000000,3.77,4.23,3.77,4.23,37768,0
+CLPT.US,D,20200908,000000,4.31,4.31,4.1258,4.26,9334,0
+CLPT.US,D,20200909,000000,4.215,4.39,4.12,4.39,18110,0
+CLPT.US,D,20200910,000000,4.38,4.7785,4.38,4.525,292634,0
+CLPT.US,D,20200911,000000,4.55,4.58,4.41,4.49,61708,0
+CLPT.US,D,20200914,000000,4.5,5.23,4.44,5.23,313640,0
+CLPT.US,D,20200915,000000,5.37,5.97,5.16,5.65,222200,0
+CLPT.US,D,20200916,000000,5.6858,5.788,5.46,5.52,88293,0
+CLPT.US,D,20200917,000000,5.55,5.67,5.4195,5.57,145972,0
+CLPT.US,D,20200918,000000,5.57,6.72,5.57,5.89,329780,0
+CLPT.US,D,20200921,000000,5.75,5.915,5.6102,5.85,84175,0
+CLPT.US,D,20200922,000000,5.6582,5.83,5.6582,5.78,40156,0
+CLPT.US,D,20200923,000000,5.75,5.87,5.388,5.4,72496,0
+CLPT.US,D,20200924,000000,5.22,5.36,5.06,5.165,35728,0
+CLPT.US,D,20200925,000000,5.2,5.5073,5.1125,5.48,36592,0
+CLPT.US,D,20200928,000000,5.5,6.1,5.4101,5.88,214994,0
+CLPT.US,D,20200929,000000,5.89,5.89,5.65,5.8,84565,0
+CLPT.US,D,20200930,000000,5.75,5.84,5.36,5.46,66796,0
+CLPT.US,D,20201001,000000,5.46,5.65,5.03,5.1096,50242,0
+CLPT.US,D,20201002,000000,4.87,5.14,4.87,5.14,53753,0
+CLPT.US,D,20201005,000000,5.1,5.6,5.1,5.44,45170,0
+CLPT.US,D,20201006,000000,5.44,5.5,5.25,5.25,14361,0
+CLPT.US,D,20201007,000000,5.25,5.49,5.25,5.45,10011,0
+CLPT.US,D,20201008,000000,5.46,5.59,5.2,5.3,58996,0
+CLPT.US,D,20201009,000000,5.28,5.45,5.277,5.4,10135,0
+CLPT.US,D,20201012,000000,5.52,5.52,5.3,5.335,29054,0
+CLPT.US,D,20201013,000000,5.45,5.65,5.3,5.6,28692,0
+CLPT.US,D,20201014,000000,5.64,6.49,5.64,6.3,252346,0
+CLPT.US,D,20201015,000000,6.37,7.12,6.06,7.12,347482,0
+CLPT.US,D,20201016,000000,7.28,8.4,7.2,8.15,602328,0
+CLPT.US,D,20201019,000000,8.25,8.91,7.51,7.7,462888,0
+CLPT.US,D,20201020,000000,7.52,7.71,6.76,7.57,182018,0
+CLPT.US,D,20201021,000000,7.34,7.65,6.92,7.14,77933,0
+CLPT.US,D,20201022,000000,7.32,7.62,7.185,7.3,78447,0
+CLPT.US,D,20201023,000000,7.24,7.38,7.1635,7.24,63046,0
+CLPT.US,D,20201026,000000,7.1,7.1585,6.35,6.62,154066,0
+CLPT.US,D,20201027,000000,6.63,7.15,6.5772,7.12,93102,0
+CLPT.US,D,20201028,000000,7.05,7.07,6.45,6.88,74414,0
+CLPT.US,D,20201029,000000,6.89,7.04,6.7581,7.01,30929,0
+CLPT.US,D,20201030,000000,6.91,7.48,6.82,7,146234,0
+CLPT.US,D,20201102,000000,7,7.3192,6.62,6.71,81366,0
+CLPT.US,D,20201103,000000,6.8,6.865,6.56,6.64,48291,0
+CLPT.US,D,20201104,000000,6.57,6.74,6.45,6.56,53132,0
+CLPT.US,D,20201105,000000,6.56,6.7985,6.56,6.64,67613,0
+CLPT.US,D,20201106,000000,6.7,6.93,6.65,6.65,99575,0
+CLPT.US,D,20201109,000000,6.7,7.39,6.68,7,267763,0
+CLPT.US,D,20201110,000000,6.99,7.1577,6.85,6.85,76664,0
+CLPT.US,D,20201111,000000,7.91,8.45,7.51,7.93,583376,0
+CLPT.US,D,20201112,000000,8,8.1,7.61,8,144859,0
+CLPT.US,D,20201113,000000,8,8.84,7.92,8.77,219501,0
+CLPT.US,D,20201116,000000,8.6,9.36,8.51,9.2,192767,0
+CLPT.US,D,20201117,000000,9.22,9.4,9.08,9.35,138979,0
+CLPT.US,D,20201118,000000,9.29,9.35,8.39,9.01,186089,0
+CLPT.US,D,20201119,000000,9.03,9.35,8.73,9.325,157288,0
+CLPT.US,D,20201120,000000,9.32,9.35,9.1201,9.35,200826,0
+CLPT.US,D,20201123,000000,9.36,10.32,9.35,9.93,248675,0
+CLPT.US,D,20201124,000000,10.05,10.15,9.07,9.53,180824,0
+CLPT.US,D,20201125,000000,9.38,10.1,9.24,10.1,181078,0
+CLPT.US,D,20201127,000000,10.13,10.9981,10.08,10.7,237378,0
+CLPT.US,D,20201130,000000,10.8,10.8215,10.355,10.7,168771,0
+CLPT.US,D,20201201,000000,10.7,10.7,9.75,10.04,233047,0
+CLPT.US,D,20201202,000000,9.98,10.5,9.75,10.33,97643,0
+CLPT.US,D,20201203,000000,10.3,10.3,9.9,9.99,52362,0
+CLPT.US,D,20201204,000000,10,10.18,9.6501,9.87,63141,0
+CLPT.US,D,20201207,000000,9.97,10.45,9.12,9.59,159847,0
+CLPT.US,D,20201208,000000,9.51,10.49,9.47,10.07,93962,0
+CLPT.US,D,20201209,000000,10.1,10.5,10.0004,10.4,106723,0
+CLPT.US,D,20201210,000000,10.5,10.74,10.5,10.7,126499,0
+CLPT.US,D,20201211,000000,10.7,11,10.52,10.7,342777,0
+CLPT.US,D,20201214,000000,10.7,10.91,9.92,9.98,246203,0
+CLPT.US,D,20201215,000000,10.08,10.15,9.5,9.55,169918,0
+CLPT.US,D,20201216,000000,9.52,10.71,9.52,10.7,144959,0
+CLPT.US,D,20201217,000000,9.97,12.2999,9.97,12.1,323863,0
+CLPT.US,D,20201218,000000,12.26,13,11.42,13,384040,0
+CLPT.US,D,20201221,000000,12.54,14.8843,12.25,13.8,296458,0
+CLPT.US,D,20201222,000000,14.05,14.71,13.67,14.3,302373,0
+CLPT.US,D,20201223,000000,14.4,14.79,13.76,14.45,363912,0
+CLPT.US,D,20201224,000000,14.79,14.95,13.43,13.83,178906,0
+CLPT.US,D,20201228,000000,14.17,14.9,14.05,14.85,177093,0
+CLPT.US,D,20201229,000000,15,15.3,13.81,14.34,177656,0
+CLPT.US,D,20201230,000000,15,16.49,14.5,15.49,447998,0
+CLPT.US,D,20201231,000000,15.46,15.9,14.765,15.89,123803,0
+CLPT.US,D,20210104,000000,16.3,16.5,14.35,15.19,376843,0
+CLPT.US,D,20210105,000000,15.31,16.19,15.1501,15.43,147676,0
+CLPT.US,D,20210106,000000,15.37,15.99,15.33,15.34,161364,0
+CLPT.US,D,20210107,000000,15.47,15.94,14.71,15.94,277155,0
+CLPT.US,D,20210108,000000,16,16,15.02,15.65,159622,0
+CLPT.US,D,20210111,000000,15.65,15.65,14.88,15.26,165552,0
+CLPT.US,D,20210112,000000,15.5,15.75,14.55,15.46,210968,0
+CLPT.US,D,20210113,000000,16,16.45,15.15,15.82,296151,0
+CLPT.US,D,20210114,000000,15.95,16.3,15.58,15.76,190107,0
+CLPT.US,D,20210115,000000,16.69,17.99,15.3,17.5,451971,0
+CLPT.US,D,20210119,000000,18.11,20.56,18.11,19.27,623557,0
+CLPT.US,D,20210120,000000,20,20.4399,17.91,19.63,318279,0
+CLPT.US,D,20210121,000000,19.84,20,18.7,19.39,226083,0
+CLPT.US,D,20210122,000000,20,22.99,19.1,22.32,555132,0
+CLPT.US,D,20210125,000000,22.52,24.66,21.25,23.09,574397,0
+CLPT.US,D,20210126,000000,24.36,26.02,23.04,24.38,610266,0
+CLPT.US,D,20210127,000000,24.18,25.4,22.6001,23.92,476998,0
+CLPT.US,D,20210128,000000,25,25.01,22.6401,24.27,213072,0
+CLPT.US,D,20210129,000000,24.29,24.4699,22,23.63,217155,0
+CLPT.US,D,20210201,000000,24.17,24.34,22.3935,23.64,172276,0
+CLPT.US,D,20210202,000000,23.95,24.59,23.31,23.31,134616,0
+CLPT.US,D,20210203,000000,23.68,24.25,23.02,24,160951,0
+CLPT.US,D,20210204,000000,24.3,25.2475,23.7503,24.9,306639,0
+CLPT.US,D,20210205,000000,25.49,26.71,23.2139,24.38,282070,0
+CLPT.US,D,20210208,000000,26.3784,26.3784,25.2501,26.01,221456,0
+CLPT.US,D,20210209,000000,26.12,27.8,25.8001,26.26,258913,0
+CLPT.US,D,20210210,000000,27,28,24.75,26.49,297682,0
+CLPT.US,D,20210211,000000,26.82,27.23,24.7,25.44,375573,0
+CLPT.US,D,20210212,000000,25.68,29.81,25.42,28.99,347925,0
+CLPT.US,D,20210216,000000,30,31.29,28.59,29,322795,0
+CLPT.US,D,20210217,000000,30.24,30.6431,26.32,27.65,416224,0
+CLPT.US,D,20210218,000000,27.21,27.25,25.2201,25.8,441628,0
+CLPT.US,D,20210219,000000,25.45,25.9,23.95,24,1932422,0
+CLPT.US,D,20210222,000000,25.2,27.32,24.65,24.72,1129202,0
+CLPT.US,D,20210223,000000,23.74,24.7398,17.85,24.16,1357404,0
+CLPT.US,D,20210224,000000,24.2659,24.8899,23.09,23.75,287869,0
+CLPT.US,D,20210225,000000,24.7,24.9,21.36,21.64,474334,0
+CLPT.US,D,20210226,000000,22.27,23.57,19.27,23.42,795209,0
+CLPT.US,D,20210301,000000,24.5877,25.5494,23.48,23.48,396862,0
+CLPT.US,D,20210302,000000,24,24.59,22.47,23.72,343231,0
+CLPT.US,D,20210303,000000,23.56,24.125,21.33,22.46,474702,0
+CLPT.US,D,20210304,000000,22.08,22.8399,18.25,20.07,665382,0
+CLPT.US,D,20210305,000000,19.87,19.87,13.01,17.34,2350257,0
+CLPT.US,D,20210308,000000,18.01,19.65,16.685,17.59,594132,0
+CLPT.US,D,20210309,000000,18.14,19.88,18.14,19.31,369447,0
+CLPT.US,D,20210310,000000,19.31,20.93,18.8387,19.31,421629,0
+CLPT.US,D,20210311,000000,19.71,20.69,19.3554,20.5,244797,0
+CLPT.US,D,20210312,000000,20.05,20.37,19.5,20.25,289678,0
+CLPT.US,D,20210315,000000,20.49,21.94,20.26,21.6,337224,0
+CLPT.US,D,20210316,000000,22,22.3126,19.95,20.93,397941,0
+CLPT.US,D,20210317,000000,20.35,21.33,19.498,20.93,361137,0
+CLPT.US,D,20210318,000000,21.64,21.7929,20.09,20.09,453162,0
+CLPT.US,D,20210319,000000,20.01,20.89,19,20.02,453121,0
+CLPT.US,D,20210322,000000,20.92,23.6,20.05,22.59,945068,0
+CLPT.US,D,20210323,000000,23,23.04,20.81,21.55,627443,0
+CLPT.US,D,20210324,000000,21.96,22.49,19.41,19.63,528709,0
+CLPT.US,D,20210325,000000,19.02,20.05,18.1331,19.91,538206,0
+CLPT.US,D,20210326,000000,19.91,20.49,18.96,20.03,350321,0
+CLPT.US,D,20210329,000000,19.85,20.2,18.58,18.75,292205,0
+CLPT.US,D,20210330,000000,18.87,20.2899,18.02,19.58,1005697,0
+CLPT.US,D,20210331,000000,20,21.94,19.75,21.14,629077,0
+CLPT.US,D,20210401,000000,21.99,22.375,20.77,21.58,355183,0
+CLPT.US,D,20210405,000000,22.7,23.26,22.03,22.5,402125,0
+CLPT.US,D,20210406,000000,22.47,22.87,21.5106,22.77,340379,0
+CLPT.US,D,20210407,000000,22.3987,23.1,21.18,21.52,315017,0
+CLPT.US,D,20210408,000000,21.78,22.5543,20.8,22.55,265832,0
+CLPT.US,D,20210409,000000,22.7,22.7,21.15,22.12,299237,0
+CLPT.US,D,20210412,000000,21.91,21.995,21.11,21.47,240783,0
+CLPT.US,D,20210413,000000,21.33,21.9,19.63,20.11,550163,0
+CLPT.US,D,20210414,000000,19.93,21.49,19.93,20.8,330847,0
+CLPT.US,D,20210415,000000,20.94,21.1594,19.02,19.26,319371,0
+CLPT.US,D,20210416,000000,19.51,19.57,17.63,17.94,629480,0
+CLPT.US,D,20210419,000000,17.86,18.16,16.72,17.23,611144,0
+CLPT.US,D,20210420,000000,17.02,18.05,16.75,17.48,415017,0
+CLPT.US,D,20210421,000000,17.19,18.75,16.75,18,302047,0
+CLPT.US,D,20210422,000000,18.48,19.48,17.9006,18.83,279679,0
+CLPT.US,D,20210423,000000,18.8,19.97,18.5,19.84,272165,0
+CLPT.US,D,20210426,000000,20,21.25,19.76,20.81,333005,0
+CLPT.US,D,20210427,000000,20.67,21.1,20.1234,20.64,227624,0
+CLPT.US,D,20210428,000000,20.3,21.7699,19.75,21.42,267396,0
+CLPT.US,D,20210429,000000,21.43,21.6599,20.22,21.2,240332,0
+CLPT.US,D,20210430,000000,20.85,21.5,20.37,20.83,247695,0
+CLPT.US,D,20210503,000000,20.525,21.06,20.23,20.79,205505,0
+CLPT.US,D,20210504,000000,20.41,20.42,18.5601,19.32,371965,0
+CLPT.US,D,20210505,000000,19.04,20,18.8,19,283010,0
+CLPT.US,D,20210506,000000,18.86,19.13,17.4,18.54,362833,0
+CLPT.US,D,20210507,000000,18.63,19.64,18.06,18.94,176831,0
+CLPT.US,D,20210510,000000,18.69,18.78,17.03,17.3,379396,0
+CLPT.US,D,20210511,000000,15.99,18,15.07,17.66,309114,0
+CLPT.US,D,20210512,000000,18.1,19.2008,17.33,17.86,446481,0
+CLPT.US,D,20210513,000000,18.27,18.97,17.04,17.45,281957,0
+CLPT.US,D,20210514,000000,17.58,18.34,17.4601,18.08,251655,0
+CLPT.US,D,20210517,000000,17.96,18.3468,17.36,17.47,256087,0
+CLPT.US,D,20210518,000000,17.6,18.89,17.3,18.36,208950,0
+CLPT.US,D,20210519,000000,17.5,18.69,17.2346,18.59,221228,0
+CLPT.US,D,20210520,000000,18.71,19.36,18.29,19.13,413865,0
+CLPT.US,D,20210521,000000,19.02,19.49,18.39,18.5,212408,0
+CLPT.US,D,20210524,000000,18.61,18.82,17.985,18.36,243920,0
+CLPT.US,D,20210525,000000,18.51,18.8,17.97,18.12,152191,0
+CLPT.US,D,20210526,000000,18.12,18.4999,17.79,17.85,244369,0
+CLPT.US,D,20210527,000000,18.02,18.5894,17.88,18.19,140089,0
+CLPT.US,D,20210528,000000,18.22,18.9508,18.1901,18.42,214799,0
+CLPT.US,D,20210601,000000,18.68,18.85,18.2,18.46,163511,0
+CLPT.US,D,20210602,000000,18.55,18.8,17.951,18.02,294873,0
+CLPT.US,D,20210603,000000,18.06,18.16,17.82,18,219224,0
+CLPT.US,D,20210604,000000,18,18.205,17.8,17.9,230914,0
+CLPT.US,D,20210607,000000,17.99,20.49,17.8,19.23,867216,0
+CLPT.US,D,20210608,000000,19.6,19.69,18.56,19.02,474453,0
+CLPT.US,D,20210609,000000,19.49,20.959,19.33,20.4,1071530,0
+CLPT.US,D,20210610,000000,20.53,21.56,19.62,20.01,478831,0
+CLPT.US,D,20210611,000000,20.21,20.25,18.83,19.69,313872,0
+CLPT.US,D,20210614,000000,20.095,20.095,18.85,19.08,441433,0
+CLPT.US,D,20210615,000000,19.3,19.35,18.33,19.32,319194,0
+CLPT.US,D,20210616,000000,19.28,19.68,18.8952,18.99,251467,0
+CLPT.US,D,20210617,000000,19.1,19.95,19.1,19.31,287750,0
+CLPT.US,D,20210618,000000,19.05,19.37,18.66,18.88,237408,0
+CLPT.US,D,20210621,000000,19,19.46,18.21,18.81,257851,0
+CLPT.US,D,20210622,000000,18.74,19.13,18.2,18.67,234745,0
+CLPT.US,D,20210623,000000,18.72,19.46,18.6158,19.14,250785,0
+CLPT.US,D,20210624,000000,19.4,20.815,19.16,19.98,681492,0
+CLPT.US,D,20210625,000000,20.04,21.7869,19.81,20.27,2789295,0
+CLPT.US,D,20210628,000000,20.49,20.88,19.25,19.43,315816,0
+CLPT.US,D,20210629,000000,19.48,19.9394,18.61,18.86,436990,0
+CLPT.US,D,20210630,000000,18.8,19.36,18.12,19.09,442159,0
+CLPT.US,D,20210701,000000,19.14,19.325,18.07,18.53,348089,0
+CLPT.US,D,20210702,000000,18.51,18.69,17.67,18.18,344364,0
+CLPT.US,D,20210706,000000,18.46,18.59,17.61,17.93,365946,0
+CLPT.US,D,20210707,000000,17.9,18.2693,17.15,17.62,279085,0
+CLPT.US,D,20210708,000000,17.19,18,16.88,17.98,245726,0
+CLPT.US,D,20210709,000000,18.02,18.61,17.75,18.54,228672,0
+CLPT.US,D,20210712,000000,18.34,18.73,18.25,18.66,272534,0
+CLPT.US,D,20210713,000000,18.82,18.9,18.35,18.48,320427,0
+CLPT.US,D,20210714,000000,18.48,18.48,16.835,16.95,419897,0
+CLPT.US,D,20210715,000000,16.92,17.255,16.2,16.73,303052,0
+CLPT.US,D,20210716,000000,16.91,17.65,16.51,16.58,203050,0
+CLPT.US,D,20210719,000000,16.21,16.93,15.83,16.61,282658,0
+CLPT.US,D,20210720,000000,16.74,17.38,16.65,17.21,211682,0
+CLPT.US,D,20210721,000000,17.29,18,16.765,17.57,337262,0
+CLPT.US,D,20210722,000000,17.64,18.425,17.58,18.36,237138,0
+CLPT.US,D,20210723,000000,18.55,20.5,18.1567,20.15,719547,0
+CLPT.US,D,20210726,000000,20.06,21.26,19.6801,20.45,585053,0
+CLPT.US,D,20210727,000000,20.26,20.4371,19.64,20.2,366741,0
+CLPT.US,D,20210728,000000,20.42,20.904,19.255,20,242364,0
+CLPT.US,D,20210729,000000,20,20.98,19.78,20.85,236074,0
+CLPT.US,D,20210730,000000,20.59,22.4999,20.59,22.23,480636,0
+CLPT.US,D,20210802,000000,22.25,22.7999,21.16,21.41,394961,0
+CLPT.US,D,20210803,000000,21.4,21.4,20.04,20.23,352485,0
+CLPT.US,D,20210804,000000,20.2,21.14,20.14,20.82,211693,0
+CLPT.US,D,20210805,000000,20.94,22.5,20.675,21.94,380923,0
+CLPT.US,D,20210806,000000,22,22.355,21.3,22.25,176982,0
+CLPT.US,D,20210809,000000,22.43,22.8,21.75,22.17,309862,0
+CLPT.US,D,20210810,000000,22.31,22.31,21.26,21.89,304488,0
+CLPT.US,D,20210811,000000,20.13,20.5,17.41,18.26,1330689,0
+CLPT.US,D,20210812,000000,18.505,19.66,18.4,18.53,322723,0
+CLPT.US,D,20210813,000000,18.615,18.65,17.54,17.7,403937,0
+CLPT.US,D,20210816,000000,17.65,18.19,17.4,17.89,237834,0
+CLPT.US,D,20210817,000000,17.66,17.85,16.865,17.13,375544,0
+CLPT.US,D,20210818,000000,17.16,18.07,16.945,17.6,212828,0
+CLPT.US,D,20210819,000000,17.71,17.71,16.75,17.02,277185,0
+CLPT.US,D,20210820,000000,16.87,17.17,16.62,16.71,225931,0
+CLPT.US,D,20210823,000000,16.91,18.16,16.83,18.03,454436,0
+CLPT.US,D,20210824,000000,18.18,18.2125,17.61,17.93,138650,0
+CLPT.US,D,20210825,000000,18.11,18.11,17.64,17.87,121970,0
+CLPT.US,D,20210826,000000,17.73,18.105,17.3,17.53,166833,0
+CLPT.US,D,20210827,000000,17.73,18.86,17.563,18.47,195356,0
+CLPT.US,D,20210830,000000,18.31,18.71,17.45,18.21,259345,0
+CLPT.US,D,20210831,000000,18.3,19.35,18.22,18.87,257287,0
+CLPT.US,D,20210901,000000,18.99,19.48,18.62,19.47,172787,0
+CLPT.US,D,20210902,000000,19.255,20,19.25,19.56,157907,0
+CLPT.US,D,20210903,000000,19.55,19.64,19.1793,19.51,146529,0
+CLPT.US,D,20210907,000000,19.51,19.86,18.96,19.51,234434,0
+CLPT.US,D,20210908,000000,19.36,19.58,18.51,18.74,203554,0
+CLPT.US,D,20210909,000000,18.61,19.8099,18.57,19.25,199823,0
+CLPT.US,D,20210910,000000,19.2,19.35,18.81,18.89,132546,0
+CLPT.US,D,20210913,000000,19,19,17.94,18.35,288843,0
+CLPT.US,D,20210914,000000,18.39,18.88,17.82,18.09,168320,0
+CLPT.US,D,20210915,000000,18,18.58,17.96,17.98,189747,0
+CLPT.US,D,20210916,000000,18.05,18.93,17.93,18.92,140037,0
+CLPT.US,D,20210917,000000,18.78,19.71,18.64,19.62,250778,0
+CLPT.US,D,20210920,000000,18.75,19.28,17.9578,18.06,281214,0
+CLPT.US,D,20210921,000000,17.98,18.71,17.98,18.56,204021,0
+CLPT.US,D,20210922,000000,18.52,18.9,18.14,18.52,170667,0
+CLPT.US,D,20210923,000000,18.74,19.4762,18.43,19.3,177866,0
+CLPT.US,D,20210924,000000,18.99,19.1899,18.56,18.56,92417,0
+CLPT.US,D,20210927,000000,18.51,19.04,18.25,18.78,146422,0
+CLPT.US,D,20210928,000000,18.48,19.03,17.1892,17.26,254243,0
+CLPT.US,D,20210929,000000,17.52,17.9,17.11,17.22,153257,0
+CLPT.US,D,20210930,000000,17.27,17.85,17.22,17.75,127437,0
+CLPT.US,D,20211001,000000,17.79,18,16.91,17.89,197307,0
+CLPT.US,D,20211004,000000,17.69,17.69,16.93,17,166790,0
+CLPT.US,D,20211005,000000,17.18,17.7758,16.96,17.15,100756,0
+CLPT.US,D,20211006,000000,16.9,17.56,16.8,17.28,88104,0
+CLPT.US,D,20211007,000000,17.58,17.66,17.15,17.25,143275,0
+CLPT.US,D,20211008,000000,17.29,17.64,17.02,17.05,115846,0
+CLPT.US,D,20211011,000000,16.99,17.13,16.55,16.67,140074,0
+CLPT.US,D,20211012,000000,16.84,17.305,16.75,17.2,84492,0
+CLPT.US,D,20211013,000000,17.25,17.5,17.03,17.24,81067,0
+CLPT.US,D,20211014,000000,17.47,17.54,16.73,16.81,179610,0
+CLPT.US,D,20211015,000000,17.17,18.53,17.09,17.96,410187,0
+CLPT.US,D,20211018,000000,17.64,17.785,17.07,17.2,203975,0
+CLPT.US,D,20211019,000000,17.26,18.47,17.2415,18.35,226203,0
+CLPT.US,D,20211020,000000,18.24,18.44,17.84,17.99,89103,0
+CLPT.US,D,20211021,000000,18.04,18.71,17.87,18.4,163256,0
+CLPT.US,D,20211022,000000,18.28,18.32,17.32,17.59,176490,0
+CLPT.US,D,20211025,000000,17.58,17.64,16.95,17.01,212112,0
+CLPT.US,D,20211026,000000,17.4,17.4,16.8,16.9,245446,0
+CLPT.US,D,20211027,000000,16.8,16.973,16.48,16.54,206405,0
+CLPT.US,D,20211028,000000,16.54,17.25,16.48,17.02,137720,0
+CLPT.US,D,20211029,000000,17.02,17.093,16.64,16.73,171461,0
+CLPT.US,D,20211101,000000,17.135,17.4385,16.7522,17.08,187305,0
+CLPT.US,D,20211102,000000,17.17,17.74,16.89,17.51,149150,0
+CLPT.US,D,20211103,000000,17.57,18.61,17.5,17.98,185470,0
+CLPT.US,D,20211104,000000,18.11,20.545,18.11,18.86,528091,0
+CLPT.US,D,20211105,000000,18.95,19.21,18.11,18.34,150883,0
+CLPT.US,D,20211108,000000,18.62,18.77,18.0116,18.51,132423,0
+CLPT.US,D,20211109,000000,18.61,18.7731,17.13,17.24,210732,0
+CLPT.US,D,20211110,000000,18.46,19.5,16.57,16.98,417153,0
+CLPT.US,D,20211111,000000,16.88,17.1099,16.25,16.51,287920,0
+CLPT.US,D,20211112,000000,16.97,17.1499,16.35,16.41,148146,0
+CLPT.US,D,20211115,000000,16.45,16.73,15.175,15.91,547386,0
+CLPT.US,D,20211116,000000,16.1,16.145,15.01,15.17,418222,0
+CLPT.US,D,20211117,000000,15.19,15.73,14.65,15.45,437729,0
+CLPT.US,D,20211118,000000,16.04,16.28,14.9,15.15,249873,0
+CLPT.US,D,20211119,000000,15.46,15.71,14.19,14.33,525367,0
+CLPT.US,D,20211122,000000,14.3501,14.6239,13.3101,13.73,443687,0
+CLPT.US,D,20211123,000000,13.62,13.83,13.11,13.7,334019,0
+CLPT.US,D,20211124,000000,13.79,14.78,13.4301,14.51,247021,0
+CLPT.US,D,20211126,000000,14.15,14.28,13.38,13.83,246109,0
+CLPT.US,D,20211129,000000,14.15,14.155,13.53,13.66,276362,0
+CLPT.US,D,20211130,000000,13.75,14.08,13.31,13.73,241813,0
+CLPT.US,D,20211201,000000,14.01,14.34,12.45,12.66,350543,0
+CLPT.US,D,20211202,000000,12.69,13.3,12.32,13.03,212132,0
+CLPT.US,D,20211203,000000,13.1,13.2399,11.8186,12.24,455378,0
+CLPT.US,D,20211206,000000,12.1,12.71,11.42,12.45,438926,0
+CLPT.US,D,20211207,000000,13.14,13.52,12.625,12.8,405030,0
+CLPT.US,D,20211208,000000,12.76,13.03,12.39,12.76,291959,0
+CLPT.US,D,20211209,000000,12.65,12.855,11.82,12.01,296364,0
+CLPT.US,D,20211210,000000,12.1,12.45,11.54,11.62,298446,0
+CLPT.US,D,20211213,000000,11.51,11.9,11.151,11.42,345676,0
+CLPT.US,D,20211214,000000,11.47,11.52,10.95,11.08,344186,0
+CLPT.US,D,20211215,000000,11.33,11.82,10.65,11.64,339487,0
+CLPT.US,D,20211216,000000,11.84,12.29,11.08,11.14,241355,0
+CLPT.US,D,20211217,000000,11.24,11.855,10.85,11.36,417762,0
+CLPT.US,D,20211220,000000,11.1,11.5,10.875,11.3,229309,0
+CLPT.US,D,20211221,000000,11.42,11.66,11.28,11.6,156844,0
+CLPT.US,D,20211222,000000,11.645,12.17,11.4,11.84,242723,0
+CLPT.US,D,20211223,000000,11.78,12.05,11.59,11.76,150221,0
+CLPT.US,D,20211227,000000,11.83,12.145,11.65,12.02,227373,0
+CLPT.US,D,20211228,000000,12,12,11.52,11.6,214751,0
+CLPT.US,D,20211229,000000,11.58,11.72,11.11,11.24,284285,0
+CLPT.US,D,20211230,000000,11.13,11.6683,11.13,11.51,166665,0
+CLPT.US,D,20211231,000000,11.55,11.8075,11.18,11.22,283953,0
+CLPT.US,D,20220103,000000,11.5,11.71,11.03,11.6,128171,0
+CLPT.US,D,20220104,000000,11.59,11.66,10.84,11.2,232562,0
+CLPT.US,D,20220105,000000,11.32,11.32,10.45,10.57,263759,0
+CLPT.US,D,20220106,000000,10.39,10.7686,10.12,10.55,220268,0
+CLPT.US,D,20220107,000000,10.49,10.7,10.1,10.31,235597,0
+CLPT.US,D,20220110,000000,10.25,10.33,9.74,10.3,363153,0
+CLPT.US,D,20220111,000000,10.27,10.73,10.1,10.59,212440,0
+CLPT.US,D,20220112,000000,10.71,10.8,10.05,10.08,166074,0
+CLPT.US,D,20220113,000000,10.11,10.2,9.75,9.76,208819,0
+CLPT.US,D,20220114,000000,9.73,9.91,9.49,9.85,189353,0
+CLPT.US,D,20220118,000000,9.75,9.78,9.35,9.41,297481,0
+CLPT.US,D,20220119,000000,9.56,9.6303,9.15,9.22,205268,0
+CLPT.US,D,20220120,000000,9.29,9.73,9.13,9.13,183012,0
+CLPT.US,D,20220121,000000,9,9.42,8.82,9,274745,0
+CLPT.US,D,20220124,000000,8.66,8.96,8.14,8.92,586043,0
+CLPT.US,D,20220125,000000,8.63,8.8499,8.24,8.69,350345,0
+CLPT.US,D,20220126,000000,9.32,9.32,8.619,8.7,406491,0
+CLPT.US,D,20220127,000000,8.78,8.78,8.1,8.14,329922,0
+CLPT.US,D,20220128,000000,8.07,8.5,7.82,8.49,408052,0
+CLPT.US,D,20220131,000000,8.32,8.95,8.32,8.83,331872,0
+CLPT.US,D,20220201,000000,8.9,9.14,8.5477,9.05,312026,0
+CLPT.US,D,20220202,000000,9.08,9.1,8.4001,8.63,257807,0
+CLPT.US,D,20220203,000000,8.42,8.61,8.2,8.31,290544,0
+CLPT.US,D,20220204,000000,8.42,8.715,8.04,8.67,270614,0
+CLPT.US,D,20220207,000000,8.56,8.98,8.54,8.75,214557,0
+CLPT.US,D,20220208,000000,8.72,8.9468,8.54,8.9,176523,0
+CLPT.US,D,20220209,000000,9.04,9.19,8.93,9.07,192014,0
+CLPT.US,D,20220210,000000,8.91,9.19,8.8261,8.91,233698,0
+CLPT.US,D,20220211,000000,8.89,8.92,8.342,8.36,308582,0
+CLPT.US,D,20220214,000000,8.35,8.6796,8.2,8.21,131202,0
+CLPT.US,D,20220215,000000,8.33,8.6,8.14,8.35,193740,0
+CLPT.US,D,20220216,000000,8.93,9.0492,8.53,8.71,281541,0
+CLPT.US,D,20220217,000000,8.54,8.5943,8.18,8.22,233541,0
+CLPT.US,D,20220218,000000,8.15,8.335,7.99,8.16,247109,0
+CLPT.US,D,20220222,000000,7.98,8.39,7.87,7.89,270961,0
+CLPT.US,D,20220223,000000,7.95,8.08,7.73,7.8,192015,0
+CLPT.US,D,20220224,000000,7.5,8.63,7.475,8.52,292747,0
+CLPT.US,D,20220225,000000,8.97,8.97,8.3,8.67,141232,0
+CLPT.US,D,20220228,000000,8.74,8.85,8.58,8.75,142598,0
+CLPT.US,D,20220301,000000,8.74,8.82,8.44,8.54,151969,0
+CLPT.US,D,20220302,000000,9.02,9.0499,8.4,8.74,171030,0
+CLPT.US,D,20220303,000000,8.77,9,8.63,8.86,185676,0
+CLPT.US,D,20220304,000000,8.73,9.48,8.7,9.29,233310,0
+CLPT.US,D,20220307,000000,9.58,10.08,8.8,8.97,369985,0
+CLPT.US,D,20220308,000000,9.12,9.48,8.51,8.58,221014,0
+CLPT.US,D,20220309,000000,8.91,8.92,8.61,8.78,196730,0
+CLPT.US,D,20220310,000000,8.66,8.75,8.23,8.6,286309,0
+CLPT.US,D,20220311,000000,8.78,8.78,8,8,186513,0
+CLPT.US,D,20220314,000000,8.14,8.4,7.87,8.01,320303,0
+CLPT.US,D,20220315,000000,8.02,8.13,7.96,8.04,129039,0
+CLPT.US,D,20220316,000000,8.11,8.615,8.11,8.6,186045,0
+CLPT.US,D,20220317,000000,8.43,9.2815,8.43,9.15,134822,0
+CLPT.US,D,20220318,000000,9.07,9.51,9.06,9.47,203093,0
+CLPT.US,D,20220321,000000,9.45,9.5,9.22,9.33,170119,0
+CLPT.US,D,20220322,000000,9.36,9.658,9.28,9.65,161347,0
+CLPT.US,D,20220323,000000,9.53,9.67,9.25,9.41,185023,0
+CLPT.US,D,20220324,000000,9.41,9.52,9.05,9.52,98324,0
+CLPT.US,D,20220325,000000,9.48,9.5,9.2175,9.33,148850,0
+CLPT.US,D,20220328,000000,9.33,9.47,9.14,9.26,92320,0
+CLPT.US,D,20220329,000000,9.57,10.1436,9.44,10.11,191385,0
+CLPT.US,D,20220330,000000,10.09,10.48,9.91,10.37,180658,0
+CLPT.US,D,20220331,000000,10.42,10.84,10.2,10.41,163831,0
+CLPT.US,D,20220401,000000,10.42,11.17,10.4,11.12,195003,0
+CLPT.US,D,20220404,000000,11.24,11.49,10.9835,11.28,214975,0
+CLPT.US,D,20220405,000000,11.64,11.64,10.9574,11.11,152894,0
+CLPT.US,D,20220406,000000,11.15,11.15,10.36,10.57,173369,0
+CLPT.US,D,20220407,000000,10.52,11.4,10.4,11.25,203208,0
+CLPT.US,D,20220408,000000,11.19,11.3,10.92,10.98,174370,0
+CLPT.US,D,20220411,000000,10.82,10.82,10.25,10.26,192959,0
+CLPT.US,D,20220412,000000,10.4,10.7058,10.285,10.38,139608,0
+CLPT.US,D,20220413,000000,10.45,10.88,10.17,10.75,93650,0
+CLPT.US,D,20220414,000000,10.8,11.8899,10.8,11.4,288440,0
+CLPT.US,D,20220418,000000,11.28,11.4899,10.205,10.24,393868,0
+CLPT.US,D,20220419,000000,10.44,10.73,10.1,10.53,173202,0
+CLPT.US,D,20220420,000000,10.58,10.83,10.35,10.58,94367,0
+CLPT.US,D,20220421,000000,10.75,10.81,10.38,10.5,146176,0
+CLPT.US,D,20220422,000000,10.45,10.685,9.63,9.82,205344,0
+CLPT.US,D,20220425,000000,9.67,9.9438,9.34,9.4,201687,0
+CLPT.US,D,20220426,000000,9.24,9.24,8.7,8.7,181530,0
+CLPT.US,D,20220427,000000,8.71,8.91,8.43,8.5,162638,0
+CLPT.US,D,20220428,000000,8.63,8.9475,8.285,8.85,178723,0
+CLPT.US,D,20220429,000000,8.74,9.1099,8.49,8.57,156889,0
+CLPT.US,D,20220502,000000,8.55,8.76,8.1753,8.55,232665,0
+CLPT.US,D,20220503,000000,8.55,8.775,8.39,8.43,99518,0
+CLPT.US,D,20220504,000000,8.42,9.01,8,8.9,281246,0
+CLPT.US,D,20220505,000000,8.77,8.898,8.4512,8.66,310429,0
+CLPT.US,D,20220506,000000,8.66,8.66,7.82,7.97,223042,0
+CLPT.US,D,20220509,000000,7.7,7.94,7.2,7.38,322849,0
+CLPT.US,D,20220510,000000,7.58,7.875,7.27,7.66,373149,0
+CLPT.US,D,20220511,000000,7.63,7.63,7,7.09,334521,0
+CLPT.US,D,20220512,000000,7.94,8.5,7.08,7.74,635973,0
+CLPT.US,D,20220513,000000,7.87,8.8177,7.87,8.55,212263,0
+CLPT.US,D,20220516,000000,8.6,9.21,8.45,8.96,211551,0
+CLPT.US,D,20220517,000000,9.28,9.37,8.86,9.35,147929,0
+CLPT.US,D,20220518,000000,9.08,9.35,8.67,8.71,105250,0
+CLPT.US,D,20220519,000000,8.62,8.9499,8.58,8.61,129464,0
+CLPT.US,D,20220520,000000,8.9,10.1999,8.9,9.78,436279,0
+CLPT.US,D,20220523,000000,9.8,10.525,9.69,10.4,185277,0
+CLPT.US,D,20220524,000000,10.15,10.38,9.63,9.78,118032,0
+CLPT.US,D,20220525,000000,9.8,10.0588,9.5701,9.71,109441,0
+CLPT.US,D,20220526,000000,9.78,10.5775,9.73,10.44,151818,0
+CLPT.US,D,20220527,000000,10.52,11.23,10.39,10.94,135217,0
+CLPT.US,D,20220531,000000,10.9,11.3389,10.688,10.96,143743,0
+CLPT.US,D,20220601,000000,11.11,11.24,10.75,11.11,156171,0
+CLPT.US,D,20220602,000000,11.12,11.85,11.12,11.76,177189,0
+CLPT.US,D,20220603,000000,11.6,11.77,11.41,11.68,129691,0
+CLPT.US,D,20220606,000000,11.79,11.8,10.48,10.51,226331,0
+CLPT.US,D,20220607,000000,10.37,12.4168,10.31,12.165,251414,0
+CLPT.US,D,20220608,000000,12.15,12.2192,11.75,11.84,133080,0
+CLPT.US,D,20220609,000000,11.82,12.1306,11.5,11.84,150520,0
+CLPT.US,D,20220610,000000,11.5,11.7,11.1525,11.41,110330,0
+CLPT.US,D,20220613,000000,10.93,10.93,10.03,10.43,210029,0
+CLPT.US,D,20220614,000000,10.52,11.0067,9.6,9.87,169365,0
+CLPT.US,D,20220615,000000,10.04,10.55,9.97,10.33,227044,0
+CLPT.US,D,20220616,000000,9.92,10.11,9.46,9.56,174866,0
+CLPT.US,D,20220617,000000,9.64,10.11,9.4401,9.75,231519,0
+CLPT.US,D,20220621,000000,10.02,10.1814,9.8,9.87,150205,0
+CLPT.US,D,20220622,000000,9.53,10.51,9.53,10.43,158619,0
+CLPT.US,D,20220623,000000,10.54,11.82,10.3,11.71,276389,0
+CLPT.US,D,20220624,000000,11.88,12.71,11.8501,12.6,2347181,0
+CLPT.US,D,20220627,000000,12.67,13.285,12.175,12.94,266506,0
+CLPT.US,D,20220628,000000,13.1,13.6,12.76,13.53,217855,0
+CLPT.US,D,20220629,000000,13.38,13.86,13.145,13.65,253887,0
+CLPT.US,D,20220630,000000,13.42,13.59,12.91,13.05,136359,0
+CLPT.US,D,20220701,000000,12.92,13.25,12.19,12.51,160790,0
+CLPT.US,D,20220705,000000,12.6,13.195,12.04,13.19,151968,0
+CLPT.US,D,20220706,000000,13.18,13.99,12.84,13.87,146018,0
+CLPT.US,D,20220707,000000,14.03,14.47,13.75,14.07,177544,0
+CLPT.US,D,20220708,000000,14,14.45,13.735,14.24,111478,0
+CLPT.US,D,20220711,000000,14.15,14.3154,12.76,12.76,223866,0
+CLPT.US,D,20220712,000000,12.83,13.26,12.8,13.06,96142,0
+CLPT.US,D,20220713,000000,12.65,12.9299,12.45,12.64,118425,0
+CLPT.US,D,20220714,000000,12.45,12.63,11.88,12.59,125734,0
+CLPT.US,D,20220715,000000,12.75,13.429,11.9,12.74,99926,0
+CLPT.US,D,20220718,000000,13.01,13.19,12.342,12.41,71585,0
+CLPT.US,D,20220719,000000,12.68,13.795,12.625,13.63,116758,0
+CLPT.US,D,20220720,000000,13.78,14.55,13.59,14.45,238115,0
+CLPT.US,D,20220721,000000,14.49,15.32,14.2285,14.73,207453,0
+CLPT.US,D,20220722,000000,14.44,14.72,13.305,13.58,109042,0
+CLPT.US,D,20220725,000000,13.6,13.82,13.02,13.2,52927,0
+CLPT.US,D,20220726,000000,13.02,13.6,12.92,13.34,69163,0
+CLPT.US,D,20220727,000000,13.4,14.335,13.4,14.07,126257,0
+CLPT.US,D,20220728,000000,13.91,14.34,13.58,14.18,79042,0
+CLPT.US,D,20220729,000000,14.3,14.47,13.91,14.17,76212,0
+CLPT.US,D,20220801,000000,14.18,15.65,14.1473,15.06,190265,0
+CLPT.US,D,20220802,000000,15,15.62,14.9462,15.35,114146,0
+CLPT.US,D,20220803,000000,15.64,15.71,15.13,15.34,80826,0
+CLPT.US,D,20220804,000000,15.43,15.795,15.22,15.41,136814,0
+CLPT.US,D,20220805,000000,15.11,15.9,14.83,15.57,121232,0
+CLPT.US,D,20220808,000000,15.84,15.8699,14.79,14.95,88318,0
+CLPT.US,D,20220809,000000,15.09,15.71,13.94,14.52,165413,0
+CLPT.US,D,20220810,000000,15.6,16.96,15.13,16.49,411151,0
+CLPT.US,D,20220811,000000,16.55,16.89,15.82,15.97,189282,0
+CLPT.US,D,20220812,000000,16.1,16.89,15.74,16.39,121476,0
+CLPT.US,D,20220815,000000,16.19,16.375,15.9,16.02,132223,0
+CLPT.US,D,20220816,000000,15.94,16.35,15.33,15.77,231164,0
+CLPT.US,D,20220817,000000,15.38,15.4183,13.95,14.24,199876,0
+CLPT.US,D,20220818,000000,14.14,14.76,13.95,14.46,183944,0
+CLPT.US,D,20220819,000000,14.17,14.17,13.09,13.24,310204,0
+CLPT.US,D,20220822,000000,13,13.6799,13,13.11,132545,0
+CLPT.US,D,20220823,000000,13.03,13.29,12.74,13.22,91027,0
+CLPT.US,D,20220824,000000,13.08,13.49,13.08,13.26,66825,0
+CLPT.US,D,20220825,000000,13.43,13.83,13.16,13.66,51731,0
+CLPT.US,D,20220826,000000,13.7,13.7,12.7,12.81,68997,0
+CLPT.US,D,20220829,000000,12.61,13.1,12.61,12.83,77374,0
+CLPT.US,D,20220830,000000,12.84,13.02,12.4101,12.92,86337,0
+CLPT.US,D,20220831,000000,12.95,13.15,12.75,12.87,58164,0
+CLPT.US,D,20220901,000000,12.65,12.6931,12.17,12.48,72861,0
+CLPT.US,D,20220902,000000,12.74,13.09,12.29,12.44,80465,0
+CLPT.US,D,20220906,000000,12.42,12.4974,12,12,100101,0
+CLPT.US,D,20220907,000000,11.9,12.37,11.78,12.19,99014,0
+CLPT.US,D,20220908,000000,12.01,12.97,12.01,12.81,45791,0
+CLPT.US,D,20220909,000000,12.84,13.32,12.84,12.86,54082,0
+CLPT.US,D,20220912,000000,13,13,12.5448,12.76,59610,0
+CLPT.US,D,20220913,000000,12.2,12.5,11.82,12.11,123534,0
+CLPT.US,D,20220914,000000,12.21,12.66,12.2,12.39,65076,0
+CLPT.US,D,20220915,000000,12.3,12.62,11.78,11.85,67594,0
+CLPT.US,D,20220916,000000,11.62,11.7135,11.0201,11.54,300967,0
+CLPT.US,D,20220919,000000,11.35,11.52,10.96,11.48,82308,0
+CLPT.US,D,20220920,000000,11.39,11.4933,11,11.19,46981,0
+CLPT.US,D,20220921,000000,11.21,11.4005,10.58,10.6,114748,0
+CLPT.US,D,20220922,000000,10.5,10.5305,9.81,10.11,262192,0
+CLPT.US,D,20220923,000000,10.2,10.82,10.05,10.62,270798,0
+CLPT.US,D,20220926,000000,10.44,10.82,9.75,9.82,176148,0
+CLPT.US,D,20220927,000000,10,10.3,9.92,10.12,68334,0
+CLPT.US,D,20220928,000000,10.21,10.63,10.0234,10.52,67682,0
+CLPT.US,D,20220929,000000,10.39,10.4899,9.9,10.23,57352,0
+CLPT.US,D,20220930,000000,10.18,11.11,10.18,10.36,66642,0
+CLPT.US,D,20221003,000000,10.64,11.24,10.5001,10.97,83264,0
+CLPT.US,D,20221004,000000,11.78,11.85,11.04,11.21,103180,0
+CLPT.US,D,20221005,000000,10.88,11.14,10.74,11.06,37718,0
+CLPT.US,D,20221006,000000,10.97,11.3322,10.8,10.91,27041,0
+CLPT.US,D,20221007,000000,10.65,10.67,9.85,9.92,162141,0
+CLPT.US,D,20221010,000000,9.92,10.08,9.61,9.76,52462,0
+CLPT.US,D,20221011,000000,9.82,10.4,9.36,10.28,114168,0
+CLPT.US,D,20221012,000000,10.48,10.48,9.8039,10,61914,0
+CLPT.US,D,20221013,000000,9.76,10.2,9.42,10.17,106562,0
+CLPT.US,D,20221014,000000,10.21,10.54,9.59,9.64,75889,0
+CLPT.US,D,20221017,000000,9.85,10.25,9.78,9.92,63990,0
+CLPT.US,D,20221018,000000,10.43,10.43,9.33,9.41,201638,0
+CLPT.US,D,20221019,000000,9.28,10.29,9.2,9.62,125680,0
+CLPT.US,D,20221020,000000,9.77,10,9.43,9.52,77924,0
+CLPT.US,D,20221021,000000,9.51,10,9.3936,9.79,99305,0
+CLPT.US,D,20221024,000000,9.83,10,9.57,9.87,46953,0
+CLPT.US,D,20221025,000000,9.98,10.4,9.795,10.05,148599,0
+CLPT.US,D,20221026,000000,10,10.635,9.9,10.24,63507,0
+CLPT.US,D,20221027,000000,10.39,10.5,10.02,10.17,51388,0
+CLPT.US,D,20221028,000000,10.3351,10.6099,10.08,10.28,45575,0
+CLPT.US,D,20221031,000000,10.15,10.215,9.9,10.01,56860,0
+CLPT.US,D,20221101,000000,10.27,10.3485,9.62,9.88,85582,0
+CLPT.US,D,20221102,000000,9.9,10.017,9.59,9.69,108404,0
+CLPT.US,D,20221103,000000,9.52,9.7199,9.34,9.4,56187,0
+CLPT.US,D,20221104,000000,9.64,9.77,9.225,9.77,104301,0
+CLPT.US,D,20221107,000000,9.74,10.125,9.52,9.86,65702,0
+CLPT.US,D,20221108,000000,9.9,10.15,9.6,10.05,88610,0
+CLPT.US,D,20221109,000000,10,10,9.24,9.51,182295,0
+CLPT.US,D,20221110,000000,10.08,10.08,9.44,9.68,107409,0
+CLPT.US,D,20221111,000000,9.67,10.25,9.52,10.12,83945,0
+CLPT.US,D,20221114,000000,9.99,10.29,9.81,10.06,81055,0
+CLPT.US,D,20221115,000000,10.24,10.545,9.99,10.11,85226,0
+CLPT.US,D,20221116,000000,10.14,10.14,9.61,10.06,98294,0
+CLPT.US,D,20221117,000000,9.96,10.44,9.7,10.03,151893,0
+CLPT.US,D,20221118,000000,10.09,10.43,9.835,10.02,60828,0
+CLPT.US,D,20221121,000000,9.84,10,9.31,9.35,88763,0
+CLPT.US,D,20221122,000000,9.32,9.48,8.795,9.23,144390,0
+CLPT.US,D,20221123,000000,9.24,9.49,9.04,9.3,52205,0
+CLPT.US,D,20221125,000000,9.25,9.63,9.25,9.6,23814,0
+CLPT.US,D,20221128,000000,9.38,9.83,8.81,8.89,168372,0
+CLPT.US,D,20221129,000000,8.9,9.32,8.9,9.1,51456,0
+CLPT.US,D,20221130,000000,9.12,9.51,8.935,9.43,52034,0
+CLPT.US,D,20221201,000000,9.53,9.99,9.38,9.62,43936,0
+CLPT.US,D,20221202,000000,9.45,9.8958,9.08,9.75,45256,0
+CLPT.US,D,20221205,000000,9.69,9.79,9.1519,9.44,55266,0
+CLPT.US,D,20221206,000000,9.49,9.52,9.0542,9.07,44789,0
+CLPT.US,D,20221207,000000,9.1,9.32,8.88,9.02,40022,0
+CLPT.US,D,20221208,000000,9.05,9.56,8.8,9.18,52342,0
+CLPT.US,D,20221209,000000,9.17,9.2599,8.88,8.97,33582,0
+CLPT.US,D,20221212,000000,9.03,9.0533,8.65,8.66,80089,0
+CLPT.US,D,20221213,000000,9,9,8.63,8.99,91129,0
+CLPT.US,D,20221214,000000,8.9,9.0799,8.6601,8.72,39085,0
+CLPT.US,D,20221215,000000,8.65,9.0257,8.12,8.23,87251,0
+CLPT.US,D,20221216,000000,8.15,8.47,8.03,8.4,65974,0
+CLPT.US,D,20221219,000000,8.31,8.34,8,8.16,89564,0
+CLPT.US,D,20221220,000000,8.22,8.5,8.1301,8.27,58521,0
+CLPT.US,D,20221221,000000,8.3,8.37,7.92,8.07,116488,0
+CLPT.US,D,20221222,000000,7.93,8.07,7.77,8.01,94851,0
+CLPT.US,D,20221223,000000,8.01,8.1281,7.67,7.96,95015,0
+CLPT.US,D,20221227,000000,7.91,8.0371,7.51,7.7,111555,0
+CLPT.US,D,20221228,000000,7.7,7.92,7.68,7.86,89461,0
+CLPT.US,D,20221229,000000,7.92,8.64,7.92,8.64,57550,0
+CLPT.US,D,20221230,000000,8.53,8.635,8,8.47,98226,0
+CLPT.US,D,20230103,000000,8.55,8.7,8.18,8.32,66507,0
+CLPT.US,D,20230104,000000,8.32,8.61,8.25,8.29,43136,0
+CLPT.US,D,20230105,000000,8.22,8.39,8.14,8.21,47520,0
+CLPT.US,D,20230106,000000,8.3,8.45,8.01,8.34,55311,0
+CLPT.US,D,20230109,000000,8.36,8.66,8.36,8.42,34588,0
+CLPT.US,D,20230110,000000,8.33,9.4262,8.3,9.1,136162,0
+CLPT.US,D,20230111,000000,9.11,9.52,9.11,9.33,85751,0
+CLPT.US,D,20230112,000000,9.36,10.36,9.15,10.29,81202,0
+CLPT.US,D,20230113,000000,10.15,11,10.03,10.63,170201,0
+CLPT.US,D,20230117,000000,10.69,10.87,10.04,10.29,48045,0
+CLPT.US,D,20230118,000000,10.29,10.516,9.68,9.79,63813,0
+CLPT.US,D,20230119,000000,9.76,9.99,9.55,9.85,56365,0
+CLPT.US,D,20230120,000000,9.96,10.18,9.87,9.98,45186,0
+CLPT.US,D,20230123,000000,9.9,10.31,9.44,9.47,86011,0
+CLPT.US,D,20230124,000000,9.41,10.2322,8.93,9.09,48974,0
+CLPT.US,D,20230125,000000,9.01,9.5867,8.8,9.44,70442,0
+CLPT.US,D,20230126,000000,9.5,9.62,9.16,9.4,40280,0
+CLPT.US,D,20230127,000000,9.41,10.08,9.215,9.91,64141,0
+CLPT.US,D,20230130,000000,9.72,9.72,8.88,9.08,55559,0
+CLPT.US,D,20230131,000000,9.11,9.78,9.11,9.51,89922,0
+CLPT.US,D,20230201,000000,9.38,9.505,9.1,9.4,131507,0
+CLPT.US,D,20230202,000000,9.42,10.375,9.42,9.95,143780,0
+CLPT.US,D,20230203,000000,9.79,10.3718,9.65,9.84,44830,0
+CLPT.US,D,20230206,000000,9.68,9.98,9.5035,9.52,36683,0
+CLPT.US,D,20230207,000000,9.38,9.69,9.2833,9.49,29542,0
+CLPT.US,D,20230208,000000,9.33,9.55,9.2,9.26,39939,0
+CLPT.US,D,20230209,000000,9.33,9.56,8.75,8.78,56926,0
+CLPT.US,D,20230210,000000,8.83,9.41,8.77,9.16,100974,0
+CLPT.US,D,20230213,000000,9.12,9.495,9.12,9.38,42508,0
+CLPT.US,D,20230214,000000,9.29,9.71,9.03,9.25,30880,0
+CLPT.US,D,20230215,000000,9.13,9.3373,9.05,9.1,52954,0
+CLPT.US,D,20230216,000000,9.37,9.44,9.03,9.23,49710,0
+CLPT.US,D,20230217,000000,9.25,9.37,9.1259,9.24,30377,0
+CLPT.US,D,20230221,000000,9.16,9.16,8.25,8.41,143622,0
+CLPT.US,D,20230222,000000,8.5,8.7,8.3,8.55,36821,0
+CLPT.US,D,20230223,000000,8.69,8.69,8.4001,8.56,25355,0
+CLPT.US,D,20230224,000000,8.37,8.465,8.06,8.08,75771,0
+CLPT.US,D,20230227,000000,8.2,8.475,8.06,8.33,87050,0
+CLPT.US,D,20230228,000000,8.33,8.64,8.16,8.48,55758,0
+CLPT.US,D,20230301,000000,8.41,9.23,8.41,9.09,82237,0
+CLPT.US,D,20230302,000000,8.81,8.86,7.77,8.2,156572,0
+CLPT.US,D,20230303,000000,8.25,8.56,8.18,8.32,82979,0
+CLPT.US,D,20230306,000000,8.4,8.56,8.07,8.1,61001,0
+CLPT.US,D,20230307,000000,8.19,8.34,8,8.07,53018,0
+CLPT.US,D,20230308,000000,8,8.25,7.9839,8.09,76451,0
+CLPT.US,D,20230309,000000,8.08,8.3799,7.8,8.06,108164,0
+CLPT.US,D,20230310,000000,8.05,8.21,7.85,7.95,101011,0
+CLPT.US,D,20230313,000000,7.86,8.075,7.67,7.81,70656,0
+CLPT.US,D,20230314,000000,8.11,8.12,7.75,7.9,69061,0
+CLPT.US,D,20230315,000000,7.68,7.84,7.53,7.61,60124,0
+CLPT.US,D,20230316,000000,7.52,7.81,7.38,7.56,77459,0
+CLPT.US,D,20230317,000000,7.5,7.725,7.33,7.54,62488,0
+CLPT.US,D,20230320,000000,7.39,7.45,7.3,7.33,94512,0
+CLPT.US,D,20230321,000000,7.41,7.955,7.41,7.85,45933,0
+CLPT.US,D,20230322,000000,7.95,8.34,7.735,8.04,56433,0
+CLPT.US,D,20230323,000000,8.07,8.333,7.735,7.85,40929,0
+CLPT.US,D,20230324,000000,7.8,8.11,7.675,7.97,24654,0
+CLPT.US,D,20230327,000000,8.02,8.165,7.8,8.02,67807,0
+CLPT.US,D,20230328,000000,8.02,8.23,7.68,7.79,72218,0
+CLPT.US,D,20230329,000000,8.08,8.38,7.86,8.28,69170,0
+CLPT.US,D,20230330,000000,8.33,8.795,8.3015,8.55,75719,0
+CLPT.US,D,20230331,000000,8.61,8.69,8.2726,8.44,49893,0
+CLPT.US,D,20230403,000000,8.48,9.24,8.34,8.86,146387,0
+CLPT.US,D,20230404,000000,8.84,9.4499,8.5115,9.01,131575,0
+CLPT.US,D,20230405,000000,8.83,9.01,8.38,8.58,88570,0
+CLPT.US,D,20230406,000000,8.415,8.765,8.27,8.75,39274,0
+CLPT.US,D,20230410,000000,8.59,9.3,8.39,9.21,73937,0
+CLPT.US,D,20230411,000000,9.18,9.52,9,9.41,46185,0
+CLPT.US,D,20230412,000000,9.58,9.58,9.09,9.45,58734,0
+CLPT.US,D,20230413,000000,9.49,10.79,9.0201,10.49,346972,0
+CLPT.US,D,20230414,000000,10.58,10.95,10.2601,10.57,91661,0
+CLPT.US,D,20230417,000000,10.46,10.75,10.08,10.35,81748,0
+CLPT.US,D,20230418,000000,10.35,10.77,10.35,10.58,105903,0
+CLPT.US,D,20230419,000000,10.55,10.69,10.04,10.13,38897,0
+CLPT.US,D,20230420,000000,9.95,10.13,9.87,9.98,38719,0
+CLPT.US,D,20230421,000000,10,10.09,9.56,9.96,70580,0
+CLPT.US,D,20230424,000000,9.86,10.2089,9.86,10.11,45378,0
+CLPT.US,D,20230425,000000,10.09,10.2268,9.56,9.74,52955,0
+CLPT.US,D,20230426,000000,9.72,10.3,9.65,10.16,77258,0
+CLPT.US,D,20230427,000000,10.25,10.66,9.95,10.55,56399,0
+CLPT.US,D,20230428,000000,10.6,10.8,10.45,10.52,42696,0
+CLPT.US,D,20230501,000000,10.52,10.57,9.9,10.05,49805,0
+CLPT.US,D,20230502,000000,9.98,9.98,9.33,9.43,86329,0
+CLPT.US,D,20230503,000000,9.39,9.721,9.28,9.34,57087,0
+CLPT.US,D,20230504,000000,9.36,9.65,9.2472,9.35,28538,0
+CLPT.US,D,20230505,000000,9.35,9.78,9.35,9.56,51133,0
+CLPT.US,D,20230508,000000,9.51,9.71,9.24,9.6,53660,0
+CLPT.US,D,20230509,000000,9.51,9.64,9.14,9.35,55305,0
+CLPT.US,D,20230510,000000,9.46,9.7,9.17,9.62,35304,0
+CLPT.US,D,20230511,000000,9.52,9.87,9.03,9.1,88331,0
+CLPT.US,D,20230512,000000,8.73,9.3071,8.73,8.95,57910,0
+CLPT.US,D,20230515,000000,8.94,9.29,8.7266,8.96,55970,0
+CLPT.US,D,20230516,000000,8.94,9.05,8.7,8.77,56614,0
+CLPT.US,D,20230517,000000,8.87,8.97,8.59,8.79,94512,0
+CLPT.US,D,20230518,000000,8.76,8.99,8.3,8.38,71469,0
+CLPT.US,D,20230519,000000,8.5,8.79,8.35,8.39,89027,0
+CLPT.US,D,20230522,000000,8.34,8.63,8.3,8.36,135423,0
+CLPT.US,D,20230523,000000,8.37,8.68,8.1262,8.22,107303,0
+CLPT.US,D,20230524,000000,8.1,8.31,7.91,7.91,154595,0
+CLPT.US,D,20230525,000000,7.95,8.07,7.57,7.87,150934,0
+CLPT.US,D,20230526,000000,7.87,8.24,7.76,7.96,83521,0
+CLPT.US,D,20230530,000000,8.04,8.2,7.7,7.76,110041,0
+CLPT.US,D,20230531,000000,7.74,8.1943,7.61,7.7,133271,0
+CLPT.US,D,20230601,000000,7.59,8.14,7.59,7.69,159518,0
+CLPT.US,D,20230602,000000,7.89,8.37,7.69,7.765,266232,0
+CLPT.US,D,20230605,000000,7.76,7.85,6.55,6.84,1187232,0
+CLPT.US,D,20230606,000000,6.92,7.2,6.8801,6.93,226932,0
+CLPT.US,D,20230607,000000,6.95,7.1186,6.76,6.95,226992,0
+CLPT.US,D,20230608,000000,7.01,7.4,6.94,6.99,108992,0
+CLPT.US,D,20230609,000000,7,7.215,6.86,6.91,93811,0
+CLPT.US,D,20230612,000000,6.89,7.5,6.82,7.21,139199,0
+CLPT.US,D,20230613,000000,7.33,7.53,7.16,7.47,573971,0
+CLPT.US,D,20230614,000000,7.59,7.74,7.01,7.02,148124,0
+CLPT.US,D,20230615,000000,7,7.215,6.95,6.96,107068,0
+CLPT.US,D,20230616,000000,6.97,7,6.61,6.61,200422,0
+CLPT.US,D,20230620,000000,6.69,6.99,6.685,6.92,191865,0
+CLPT.US,D,20230621,000000,6.93,6.93,6.43,6.54,305048,0
+CLPT.US,D,20230622,000000,6.58,7.02,6.5,6.94,231997,0
+CLPT.US,D,20230623,000000,6.8,7.08,6.52,6.56,2671033,0
+CLPT.US,D,20230626,000000,6.51,6.87,6.45,6.65,178786,0
+CLPT.US,D,20230627,000000,6.64,7.17,6.63,7.08,153127,0
+CLPT.US,D,20230628,000000,6.93,7.19,6.825,7.09,95695,0
+CLPT.US,D,20230629,000000,7.08,7.23,6.985,7.19,70177,0
+CLPT.US,D,20230630,000000,7.22,7.4,7.162,7.24,107796,0
+CLPT.US,D,20230703,000000,6.95,7.2037,6.93,7.09,36861,0
+CLPT.US,D,20230705,000000,6.91,7.1,6.785,6.82,92869,0
+CLPT.US,D,20230706,000000,6.74,6.74,6.37,6.53,125488,0
+CLPT.US,D,20230707,000000,6.59,6.665,6.4501,6.58,81759,0
+CLPT.US,D,20230710,000000,6.6,6.735,6.49,6.63,94022,0
+CLPT.US,D,20230711,000000,6.65,6.699,6.52,6.65,86283,0
+CLPT.US,D,20230712,000000,6.77,6.85,6.63,6.69,75858,0
+CLPT.US,D,20230713,000000,6.76,7,6.7,6.82,72650,0
+CLPT.US,D,20230714,000000,6.76,6.83,6.4,6.58,108604,0
+CLPT.US,D,20230717,000000,6.55,6.76,6.52,6.68,67227,0
+CLPT.US,D,20230718,000000,6.63,6.855,6.63,6.8,64029,0
+CLPT.US,D,20230719,000000,6.8,6.98,6.66,6.69,69101,0
+CLPT.US,D,20230720,000000,6.67,6.75,6.61,6.74,64033,0
+CLPT.US,D,20230721,000000,6.89,6.945,6.8,6.87,49160,0
+CLPT.US,D,20230724,000000,6.85,6.88,6.71,6.78,48257,0
+CLPT.US,D,20230725,000000,6.76,6.76,6.41,6.52,158770,0
+CLPT.US,D,20230726,000000,6.52,6.645,6.42,6.54,126126,0
+CLPT.US,D,20230727,000000,6.64,6.77,6.33,6.4,81900,0
+CLPT.US,D,20230728,000000,6.45,6.5107,6.25,6.44,107223,0
+CLPT.US,D,20230731,000000,6.44,6.9,6.36,6.87,165323,0
+CLPT.US,D,20230801,000000,6.86,6.95,6.685,6.91,96747,0
+CLPT.US,D,20230802,000000,6.91,6.91,6.6601,6.75,89654,0
+CLPT.US,D,20230803,000000,6.67,6.71,6.51,6.58,79767,0
+CLPT.US,D,20230804,000000,6.62,6.6644,6.43,6.57,118628,0
+CLPT.US,D,20230807,000000,6.63,6.72,6.4374,6.55,122207,0
+CLPT.US,D,20230808,000000,6.46,6.5399,6.355,6.4,98606,0
+CLPT.US,D,20230809,000000,6.4,6.5265,5.92,6.22,316277,0
+CLPT.US,D,20230810,000000,6.22,6.26,5.9523,6.14,173402,0
+CLPT.US,D,20230811,000000,6.08,6.1685,5.95,5.97,93921,0
+CLPT.US,D,20230814,000000,6.03,6.21,5.99,6.19,84637,0
+CLPT.US,D,20230815,000000,6.18,6.18,5.99,6,84347,0
+CLPT.US,D,20230816,000000,5.94,6.01,5.6516,5.67,211492,0
+CLPT.US,D,20230817,000000,5.68,5.73,5.195,5.27,235099,0
+CLPT.US,D,20230818,000000,5.31,5.38,5.12,5.34,196831,0
+CLPT.US,D,20230821,000000,5.38,5.61,5.32,5.6,117277,0
+CLPT.US,D,20230822,000000,5.63,5.75,5.52,5.66,76496,0
+CLPT.US,D,20230823,000000,5.65,5.7454,5.54,5.58,53603,0
+CLPT.US,D,20230824,000000,5.53,5.605,5.27,5.28,80545,0
+CLPT.US,D,20230825,000000,5.28,5.29,5.14,5.21,58715,0
+CLPT.US,D,20230828,000000,5.21,5.48,5.21,5.35,98406,0
+CLPT.US,D,20230829,000000,5.36,5.68,5.36,5.68,62046,0
+CLPT.US,D,20230830,000000,5.65,6.01,5.65,5.9,74436,0
+CLPT.US,D,20230831,000000,6.145,6.145,5.81,5.81,76901,0
+CLPT.US,D,20230901,000000,5.82,5.9638,5.63,5.74,74864,0
+CLPT.US,D,20230905,000000,5.7,5.7799,5.5,5.55,63233,0
+CLPT.US,D,20230906,000000,5.55,5.64,5.33,5.4,91344,0
+CLPT.US,D,20230907,000000,5.42,5.45,5.19,5.23,59474,0
+CLPT.US,D,20230908,000000,5.3,5.3816,5.09,5.24,70208,0
+CLPT.US,D,20230911,000000,5.23,5.4754,5.23,5.36,74810,0
+CLPT.US,D,20230912,000000,5.32,5.39,5.21,5.26,59341,0
+CLPT.US,D,20230913,000000,5.32,5.32,5.12,5.21,55943,0
+CLPT.US,D,20230914,000000,5.22,5.26,5.105,5.2,56547,0
+CLPT.US,D,20230915,000000,5.19,5.29,5.095,5.14,224507,0
+CLPT.US,D,20230918,000000,5.12,5.14,4.91,5.01,101887,0
+CLPT.US,D,20230919,000000,4.98,5.28,4.98,5.22,96202,0
+CLPT.US,D,20230920,000000,5.27,5.34,5.15,5.17,57429,0
+CLPT.US,D,20230921,000000,5.1,5.1543,5.01,5.11,99136,0
+CLPT.US,D,20230922,000000,5.14,5.2499,5.08,5.14,69233,0
+CLPT.US,D,20230925,000000,5.19,5.19,4.83,5.1,132588,0
+CLPT.US,D,20230926,000000,5.04,5.33,5.04,5.23,68738,0
+CLPT.US,D,20230927,000000,5.26,5.3073,5.01,5.13,95169,0
+CLPT.US,D,20230928,000000,5.08,5.165,4.9734,5.11,51991,0
+CLPT.US,D,20230929,000000,5.16,5.3013,4.92,5.01,63750,0
+CLPT.US,D,20231002,000000,5.01,5.04,4.69,4.8,149883,0
+CLPT.US,D,20231003,000000,4.77,4.8699,4.54,4.57,84668,0
+CLPT.US,D,20231004,000000,4.56,4.75,4.3915,4.68,134608,0
+CLPT.US,D,20231005,000000,4.67,5,4.67,4.85,107553,0
+CLPT.US,D,20231006,000000,4.81,4.902,4.663,4.87,53536,0
+CLPT.US,D,20231009,000000,4.82,4.9,4.73,4.81,44117,0
+CLPT.US,D,20231010,000000,4.78,5.31,4.74,5.04,115589,0
+CLPT.US,D,20231011,000000,5.05,5.09,4.6906,4.8,69898,0
+CLPT.US,D,20231012,000000,4.77,4.77,4.5122,4.56,108484,0
+CLPT.US,D,20231013,000000,4.54,4.64,4.52,4.63,56711,0
+CLPT.US,D,20231016,000000,4.61,4.98,4.55,4.93,129073,0
+CLPT.US,D,20231017,000000,4.86,5.29,4.86,5.13,82834,0
+CLPT.US,D,20231018,000000,5.06,5.23,4.9,4.96,81995,0
+CLPT.US,D,20231019,000000,4.97,5.0199,4.79,4.85,79978,0
+CLPT.US,D,20231020,000000,4.85,4.96,4.76,4.85,53066,0
+CLPT.US,D,20231023,000000,4.81,4.99,4.68,4.74,98076,0
+CLPT.US,D,20231024,000000,4.84,5.486,4.84,5.35,152276,0
+CLPT.US,D,20231025,000000,5.35,5.9,5.33,5.65,141282,0
+CLPT.US,D,20231026,000000,5.59,5.62,5.28,5.31,103936,0
+CLPT.US,D,20231027,000000,5.32,5.5,5.065,5.18,56147,0
+CLPT.US,D,20231030,000000,5.19,5.46,5.05,5.42,53470,0
+CLPT.US,D,20231031,000000,5.41,5.6794,5.41,5.5,56098,0
+CLPT.US,D,20231101,000000,5.51,5.7,5.3662,5.68,65367,0
+CLPT.US,D,20231102,000000,5.88,5.92,5.5756,5.89,81969,0
+CLPT.US,D,20231103,000000,5.99,6.1798,5.9191,6.1,98156,0
+CLPT.US,D,20231106,000000,6.31,6.31,5.91,6.01,53539,0
+CLPT.US,D,20231107,000000,6,6.15,5.99,6.13,39854,0
+CLPT.US,D,20231108,000000,6.03,6.07,5.7701,5.88,44976,0
+CLPT.US,D,20231109,000000,6,6,5.36,5.42,64985,0
+CLPT.US,D,20231110,000000,5.32,5.4,4.05,4.46,599033,0
+CLPT.US,D,20231113,000000,4.55,4.8645,4.445,4.57,118773,0
+CLPT.US,D,20231114,000000,4.81,5.08,4.69,5.04,115617,0
+CLPT.US,D,20231115,000000,4.98,5.475,4.93,4.94,84957,0
+CLPT.US,D,20231116,000000,4.93,5.4,4.93,5.26,79986,0
+CLPT.US,D,20231117,000000,5.32,5.4,5.04,5.16,67409,0
+CLPT.US,D,20231120,000000,5.16,6.0441,5.1372,5.825,192431,0
+CLPT.US,D,20231121,000000,5.82,6.07,5.77,5.94,107266,0
+CLPT.US,D,20231122,000000,6.07,6.0799,5.79,5.86,48703,0
+CLPT.US,D,20231124,000000,5.86,6.08,5.82,6.03,26425,0
+CLPT.US,D,20231127,000000,5.96,5.96,5.6013,5.7,66555,0
+CLPT.US,D,20231128,000000,5.5677,5.79,5.39,5.41,50092,0
+CLPT.US,D,20231129,000000,5.5,6.1,5.5,5.69,78559,0
+CLPT.US,D,20231130,000000,5.8,5.925,5.7,5.76,33177,0
+CLPT.US,D,20231201,000000,5.81,6.055,5.7907,5.95,126665,0
+CLPT.US,D,20231204,000000,6.01,6.15,5.9,6.1,78548,0
+CLPT.US,D,20231205,000000,6.11,6.56,6.018,6.5,154283,0
+CLPT.US,D,20231206,000000,6.55,6.75,6.35,6.58,94418,0
+CLPT.US,D,20231207,000000,6.51,6.6,6.3864,6.59,56842,0
+CLPT.US,D,20231208,000000,6.5,6.7496,6.4619,6.7,44703,0
+CLPT.US,D,20231211,000000,6.74,6.74,6.312,6.38,44736,0
+CLPT.US,D,20231212,000000,6.39,6.39,5.988,6.24,49047,0
+CLPT.US,D,20231213,000000,6.24,6.55,5.98,6.55,81485,0
+CLPT.US,D,20231214,000000,6.47,6.825,6.19,6.32,134063,0
+CLPT.US,D,20231215,000000,6.34,6.37,6.16,6.23,192089,0
+CLPT.US,D,20231218,000000,6.17,6.69,6.0501,6.55,90768,0
+CLPT.US,D,20231219,000000,6.65,6.83,6.43,6.63,123507,0
+CLPT.US,D,20231220,000000,6.63,6.7422,6.38,6.42,127209,0
+CLPT.US,D,20231221,000000,6.49,6.73,6.43,6.62,68583,0
+CLPT.US,D,20231222,000000,6.66,6.68,6.45,6.56,68310,0
+CLPT.US,D,20231226,000000,6.6,6.745,6.505,6.66,97518,0
+CLPT.US,D,20231227,000000,6.665,7.09,6.5359,6.94,128548,0
+CLPT.US,D,20231228,000000,7,7.1397,6.8601,7.07,85222,0
+CLPT.US,D,20231229,000000,7.12,7.18,6.73,6.79,235529,0
+CLPT.US,D,20240102,000000,6.73,7,6.6646,6.76,68011,0
+CLPT.US,D,20240103,000000,6.74,6.821,6.09,6.18,127741,0
+CLPT.US,D,20240104,000000,6.26,6.26,5.99,6.09,93975,0
+CLPT.US,D,20240105,000000,6.06,6.27,5.9669,6.09,72255,0
+CLPT.US,D,20240108,000000,6.08,6.35,6.08,6.31,46811,0
+CLPT.US,D,20240109,000000,7,7.65,6.9206,7.44,396252,0
+CLPT.US,D,20240110,000000,7.35,7.4651,6.915,6.96,136658,0
+CLPT.US,D,20240111,000000,6.98,6.98,6.54,6.81,185664,0
+CLPT.US,D,20240112,000000,6.93,7.23,6.85,7.17,78197,0
+CLPT.US,D,20240116,000000,7.14,7.69,7.09,7.55,192667,0
+CLPT.US,D,20240117,000000,7.49,7.49,7.24,7.41,84121,0
+CLPT.US,D,20240118,000000,7.47,7.76,7.3898,7.65,108493,0
+CLPT.US,D,20240119,000000,7.7,7.7,7.42,7.51,73506,0
+CLPT.US,D,20240122,000000,7.54,7.79,7.52,7.76,122495,0
+CLPT.US,D,20240123,000000,7.78,7.8,7.58,7.71,122708,0
+CLPT.US,D,20240124,000000,7.76,7.76,7.13,7.14,89733,0
+CLPT.US,D,20240125,000000,7.2,7.22,7.005,7.08,61770,0
+CLPT.US,D,20240126,000000,7.09,7.23,6.92,6.98,43184,0
+CLPT.US,D,20240129,000000,6.96,7.24,6.79,7.23,134619,0
+CLPT.US,D,20240130,000000,7.4,7.51,7.24,7.4,55353,0
+CLPT.US,D,20240131,000000,7.42,7.4499,6.91,6.96,86513,0
+CLPT.US,D,20240201,000000,6.96,7.08,6.88,7.04,44500,0
+CLPT.US,D,20240202,000000,6.95,7.21,6.88,7.15,77971,0
+CLPT.US,D,20240205,000000,7.09,7.47,6.91,7.37,86992,0
+CLPT.US,D,20240206,000000,7.35,7.58,7.3,7.45,122052,0
+CLPT.US,D,20240207,000000,7.44,7.44,6.9065,7.04,91865,0
+CLPT.US,D,20240208,000000,6.99,7.22,6.99,7.08,72105,0
+CLPT.US,D,20240209,000000,7.09,7.3,6.9999,7.29,64171,0
+CLPT.US,D,20240212,000000,7.03,7.56,7.03,7.49,123031,0
+CLPT.US,D,20240213,000000,7.17,7.4946,6.81,6.82,117233,0
+CLPT.US,D,20240214,000000,6.99,7.5,6.979,7.41,115495,0
+CLPT.US,D,20240215,000000,7.45,7.58,7.3229,7.45,132338,0
+CLPT.US,D,20240216,000000,7.39,7.4876,7.254,7.32,85464,0
+CLPT.US,D,20240220,000000,7.36,7.4599,7.12,7.15,74748,0
+CLPT.US,D,20240221,000000,7.11,7.23,6.9179,7.19,84929,0
+CLPT.US,D,20240222,000000,7.3,7.5699,7.1757,7.49,131306,0
+CLPT.US,D,20240223,000000,7.45,7.54,7.25,7.27,63595,0
+CLPT.US,D,20240226,000000,7.23,7.48,7.23,7.44,45902,0
+CLPT.US,D,20240227,000000,7.5,7.97,7.47,7.86,140235,0
+CLPT.US,D,20240228,000000,7.81,7.86,7.63,7.72,120625,0
+CLPT.US,D,20240229,000000,6.95,6.99,6.27,6.39,1265834,0
+CLPT.US,D,20240301,000000,6.37,6.77,6.37,6.68,311437,0
+CLPT.US,D,20240304,000000,6.77,6.77,6.22,6.5,244637,0
+CLPT.US,D,20240305,000000,6.43,6.4652,6.07,6.17,347123,0
+CLPT.US,D,20240306,000000,6.25,6.6799,6.23,6.235,139942,0
+CLPT.US,D,20240307,000000,6.21,6.29,6,6.06,226919,0
+CLPT.US,D,20240308,000000,6.12,6.28,6.09,6.19,185022,0
+CLPT.US,D,20240311,000000,6.28,6.34,5.89,6.03,157254,0
+CLPT.US,D,20240312,000000,6.01,6.09,5.945,6.05,184843,0
+CLPT.US,D,20240313,000000,6.81,7.38,6.52,7.17,710888,0
+CLPT.US,D,20240314,000000,7.2,7.26,7,7.21,202412,0
+CLPT.US,D,20240315,000000,7.09,7.38,6.96,7.15,353445,0
+CLPT.US,D,20240318,000000,7.2,7.205,6.93,7.07,105581,0
+CLPT.US,D,20240319,000000,7.07,7.14,6.9001,6.98,138332,0
+CLPT.US,D,20240320,000000,6.96,7.057,6.71,7,162563,0
+CLPT.US,D,20240321,000000,7.02,7.03,6.8,6.82,112344,0
+CLPT.US,D,20240322,000000,6.85,6.85,6.55,6.57,96700,0
+CLPT.US,D,20240325,000000,6.57,6.82,6.445,6.74,167048,0
+CLPT.US,D,20240326,000000,6.75,6.77,6.5,6.54,133640,0
+CLPT.US,D,20240327,000000,6.59,6.72,6.54,6.72,83948,0
+CLPT.US,D,20240328,000000,6.72,6.92,6.655,6.8,84050,0
+CLPT.US,D,20240401,000000,6.81,6.81,6.481,6.73,78236,0
+CLPT.US,D,20240402,000000,6.57,6.57,6.36,6.45,97571,0
+CLPT.US,D,20240403,000000,6.42,6.64,6.37,6.6,65358,0
+CLPT.US,D,20240404,000000,6.61,6.71,6.32,6.38,86870,0
+CLPT.US,D,20240405,000000,6.39,6.53,6.32,6.43,57354,0
+CLPT.US,D,20240408,000000,6.48,6.5299,6.19,6.28,139598,0
+CLPT.US,D,20240409,000000,6.3,6.39,6.22,6.38,74200,0
+CLPT.US,D,20240410,000000,6.13,6.3232,6.02,6.16,101295,0
+CLPT.US,D,20240411,000000,6.23,6.28,6.0983,6.2,58081,0
+CLPT.US,D,20240412,000000,6.16,6.23,5.72,5.81,194346,0
+CLPT.US,D,20240415,000000,5.93,6.09,5.35,5.61,304738,0
+CLPT.US,D,20240416,000000,5.55,5.7699,5.516,5.58,113266,0
+CLPT.US,D,20240417,000000,5.515,5.67,5.469,5.53,137965,0
+CLPT.US,D,20240418,000000,5.55,5.69,5.35,5.39,86697,0
+CLPT.US,D,20240419,000000,5.35,5.49,5.25,5.33,119101,0
+CLPT.US,D,20240422,000000,5.36,5.57,5.31,5.51,48516,0
+CLPT.US,D,20240423,000000,5.51,5.63,5.43,5.5,55240,0
+CLPT.US,D,20240424,000000,5.52,5.52,5.27,5.32,59294,0
+CLPT.US,D,20240425,000000,5.27,5.4,5.19,5.31,151452,0
+CLPT.US,D,20240426,000000,5.35,5.43,5.13,5.26,168814,0
+CLPT.US,D,20240429,000000,5.36,5.45,5.105,5.33,153474,0
+CLPT.US,D,20240430,000000,5.3,5.5,5.29,5.43,82559,0
+CLPT.US,D,20240501,000000,5.55,5.6341,5.35,5.42,125129,0
+CLPT.US,D,20240502,000000,5.5,5.5524,5.365,5.52,74796,0
+CLPT.US,D,20240503,000000,5.59,5.88,5.59,5.87,74609,0
+CLPT.US,D,20240506,000000,5.87,6.04,5.82,5.94,82914,0
+CLPT.US,D,20240507,000000,5.96,6.09,5.86,5.89,142864,0
+CLPT.US,D,20240508,000000,6.45,6.5199,5.85,5.99,206887,0
+CLPT.US,D,20240509,000000,5.94,6.18,5.8575,6.11,188779,0
+CLPT.US,D,20240510,000000,6.16,6.16,5.65,5.86,168707,0
+CLPT.US,D,20240513,000000,5.94,6.07,5.76,5.85,80636,0
+CLPT.US,D,20240514,000000,6.02,6.02,5.89,6.01,125706,0
+CLPT.US,D,20240515,000000,6.05,6.42,6.05,6.4,190975,0
+CLPT.US,D,20240516,000000,6.41,6.505,6.38,6.4,142292,0
+CLPT.US,D,20240517,000000,6.42,6.42,6.09,6.2,78994,0
+CLPT.US,D,20240520,000000,6.37,6.37,5.91,6.13,156246,0
+CLPT.US,D,20240521,000000,6.14,6.17,5.87,6.07,91555,0
+CLPT.US,D,20240522,000000,6.05,6.18,5.885,6.06,182475,0
+CLPT.US,D,20240523,000000,6.06,6.25,5.9216,6.21,210535,0
+CLPT.US,D,20240524,000000,6.22,6.255,5.8,5.87,149957,0
+CLPT.US,D,20240528,000000,5.83,5.85,5.135,5.51,517573,0
+CLPT.US,D,20240529,000000,5.46,5.7,5.41,5.55,130187,0
+CLPT.US,D,20240530,000000,5.71,5.71,5.3,5.55,138602,0
+CLPT.US,D,20240531,000000,5.59,5.6725,5.16,5.43,124108,0
+CLPT.US,D,20240603,000000,5.46,5.71,5.35,5.68,179390,0
+CLPT.US,D,20240604,000000,5.69,5.73,5.45,5.59,125831,0
+CLPT.US,D,20240605,000000,5.62,5.85,5.43,5.78,132150,0
+CLPT.US,D,20240606,000000,5.75,5.89,5.51,5.74,123463,0
+CLPT.US,D,20240607,000000,5.75,5.75,5.52,5.62,81152,0
+CLPT.US,D,20240610,000000,5.55,5.78,5.5,5.74,82273,0
+CLPT.US,D,20240611,000000,5.77,5.8,5.45,5.74,148992,0
+CLPT.US,D,20240612,000000,5.94,5.9843,5.62,5.66,163321,0
+CLPT.US,D,20240613,000000,5.73,5.89,5.63,5.72,147272,0
+CLPT.US,D,20240614,000000,5.62,5.63,5.32,5.41,252365,0
+CLPT.US,D,20240617,000000,5.38,5.44,5.24,5.39,163984,0
+CLPT.US,D,20240618,000000,5.35,5.54,5.21,5.25,130130,0
+CLPT.US,D,20240620,000000,5.25,5.69,5.25,5.54,179272,0
+CLPT.US,D,20240621,000000,5.53,5.73,5.42,5.65,243022,0
+CLPT.US,D,20240624,000000,5.73,5.73,5.49,5.51,90040,0
+CLPT.US,D,20240625,000000,5.49,5.61,5.39,5.59,153813,0
+CLPT.US,D,20240626,000000,5.54,5.89,5.44,5.52,201376,0
+CLPT.US,D,20240627,000000,5.58,5.87,5.4,5.68,276256,0
+CLPT.US,D,20240628,000000,5.65,5.695,5.29,5.39,2981639,0
+CLPT.US,D,20240701,000000,5.42,5.8356,5.31,5.33,370310,0
+CLPT.US,D,20240702,000000,5.31,5.3999,5.11,5.3,264178,0
+CLPT.US,D,20240703,000000,5.32,5.4832,5.24,5.37,76208,0
+CLPT.US,D,20240705,000000,5.37,5.5399,5.29,5.44,143068,0
+CLPT.US,D,20240708,000000,5.45,5.65,5.39,5.63,137810,0
+CLPT.US,D,20240709,000000,5.65,6.6,5.49,6.58,537999,0
+CLPT.US,D,20240710,000000,6.64,7.29,6.64,7.23,511970,0
+CLPT.US,D,20240711,000000,7.29,7.76,7.21,7.66,396023,0
+CLPT.US,D,20240712,000000,7.75,7.9686,7.44,7.52,193096,0
+CLPT.US,D,20240715,000000,7.56,7.91,7.47,7.52,170117,0
+CLPT.US,D,20240716,000000,7.6,7.68,7.3,7.59,112512,0
+CLPT.US,D,20240717,000000,7.42,7.6888,7.1601,7.25,121513,0
+CLPT.US,D,20240718,000000,7.24,7.39,7.05,7.05,103543,0
+CLPT.US,D,20240719,000000,7.05,7.1901,6.9,7.07,33933,0
+CLPT.US,D,20240722,000000,7.08,7.21,6.93,7.21,87604,0
+CLPT.US,D,20240723,000000,7.1,7.72,7.035,7.69,144121,0
+CLPT.US,D,20240724,000000,7.65,7.82,7.3701,7.62,99725,0
+CLPT.US,D,20240725,000000,7.6,7.73,7.46,7.56,75969,0
+CLPT.US,D,20240726,000000,7.56,7.6799,7.32,7.39,92000,0
+CLPT.US,D,20240729,000000,7.36,7.36,6.95,7,128817,0
+CLPT.US,D,20240730,000000,6.98,7.4,6.98,7.21,92261,0
+CLPT.US,D,20240731,000000,7.23,7.42,7.1,7.16,97867,0
+CLPT.US,D,20240801,000000,7.16,7.17,6.8,6.8,157469,0
+CLPT.US,D,20240802,000000,6.54,7.0797,6.54,6.96,185999,0
+CLPT.US,D,20240805,000000,6.56,6.68,6.25,6.48,228586,0
+CLPT.US,D,20240806,000000,6.5,6.9,6.4348,6.67,95576,0
+CLPT.US,D,20240807,000000,6.82,7.12,6.44,6.44,129422,0
+CLPT.US,D,20240808,000000,7.69,9.06,7.3064,9.06,640606,0
+CLPT.US,D,20240809,000000,9.06,9.1748,8.64,8.88,304468,0
+CLPT.US,D,20240812,000000,9.14,9.78,9,9.78,246434,0
+CLPT.US,D,20240813,000000,9.76,10.03,9.465,9.91,239755,0
+CLPT.US,D,20240814,000000,10.06,10.06,9.4,9.83,143883,0
+CLPT.US,D,20240815,000000,10.06,10.9234,9.46,10.84,283117,0
+CLPT.US,D,20240816,000000,10.68,11.38,10.5601,10.75,243956,0
+CLPT.US,D,20240819,000000,10.84,11.5,10.71,11.03,189613,0
+CLPT.US,D,20240820,000000,10.94,11.46,10.57,11.26,271684,0
+CLPT.US,D,20240821,000000,11.2,12.38,10.7,11.92,496316,0
+CLPT.US,D,20240822,000000,11.92,12.08,11.25,11.37,151495,0
+CLPT.US,D,20240823,000000,11.49,12.15,11.37,11.88,186337,0
+CLPT.US,D,20240826,000000,12,12.14,11.6,11.7,144279,0
+CLPT.US,D,20240827,000000,12.14,13.27,12.13,12.75,391182,0
+CLPT.US,D,20240828,000000,12.55,12.7,11.95,12.56,213997,0
+CLPT.US,D,20240829,000000,12.56,13.37,12.56,13.18,161260,0
+CLPT.US,D,20240830,000000,13.41,13.47,12.75,12.98,174493,0
+CLPT.US,D,20240903,000000,12.83,12.99,12.44,12.62,175976,0
+CLPT.US,D,20240904,000000,12.52,12.8878,12.42,12.46,83496,0
+CLPT.US,D,20240905,000000,12.43,12.56,12,12.35,108282,0
+CLPT.US,D,20240906,000000,12.45,12.57,11.35,11.89,231763,0
+CLPT.US,D,20240909,000000,11.88,12.5,11.76,11.84,108225,0
+CLPT.US,D,20240910,000000,12,12.06,11.51,12.06,138088,0
+CLPT.US,D,20240911,000000,12.09,12.33,11.44,12.21,120260,0
+CLPT.US,D,20240912,000000,12.08,12.43,12.025,12.18,110279,0
+CLPT.US,D,20240913,000000,12.1,13.0405,11.77,12.59,366124,0
+CLPT.US,D,20240916,000000,12.67,12.98,11.81,12.4,222443,0
+CLPT.US,D,20240917,000000,12.58,12.675,11.66,11.92,240479,0
+CLPT.US,D,20240918,000000,11.76,12.16,11.56,11.66,223347,0
+CLPT.US,D,20240919,000000,12,12.14,11.74,12.14,116340,0
+CLPT.US,D,20240920,000000,12.27,12.4,11.81,12.4,219397,0
+CLPT.US,D,20240923,000000,12.39,12.39,11.41,11.53,209318,0
+CLPT.US,D,20240924,000000,11.65,11.76,11.02,11.4,173618,0
+CLPT.US,D,20240925,000000,11.4,11.42,11.15,11.27,97066,0
+CLPT.US,D,20240926,000000,11.51,11.51,10.91,11.11,146044,0
+CLPT.US,D,20240927,000000,11.08,11.36,10.955,11.19,101534,0
+CLPT.US,D,20240930,000000,11.09,11.27,10.9429,11.21,158650,0
+CLPT.US,D,20241001,000000,11.28,11.28,10.81,10.81,89603,0
+CLPT.US,D,20241002,000000,10.84,11.01,10.675,10.91,119298,0
+CLPT.US,D,20241003,000000,10.86,11.23,10.75,11.12,76164,0
+CLPT.US,D,20241004,000000,11.21,11.49,11.02,11.21,54649,0
+CLPT.US,D,20241007,000000,11.21,11.23,10.7,10.8,100086,0
+CLPT.US,D,20241008,000000,10.76,11.66,10.66,11.62,203067,0
+CLPT.US,D,20241009,000000,11.73,12.4,11.7,12.13,181397,0
+CLPT.US,D,20241010,000000,11.93,11.9738,11.23,11.39,125409,0
+CLPT.US,D,20241011,000000,11.33,11.775,11.2317,11.61,121877,0
+CLPT.US,D,20241014,000000,11.63,12.43,11.57,12.41,494037,0
+CLPT.US,D,20241015,000000,12.43,12.43,11.44,12.04,230676,0
+CLPT.US,D,20241016,000000,12.16,12.43,11.98,11.98,161448,0
+CLPT.US,D,20241017,000000,12.14,12.23,11.63,12.06,120990,0
+CLPT.US,D,20241018,000000,12.08,14.125,12.06,13.46,989780,0
+CLPT.US,D,20241021,000000,13.595,13.595,12.68,13.23,223528,0
+CLPT.US,D,20241022,000000,13.13,13.46,12.5005,12.79,191358,0
+CLPT.US,D,20241023,000000,12.72,12.95,11.99,12.29,219191,0
+CLPT.US,D,20241024,000000,12.29,12.84,12.2,12.58,129280,0
+CLPT.US,D,20241025,000000,12.78,13.14,12.27,13.04,248899,0
+CLPT.US,D,20241028,000000,13.14,13.7,13.06,13.15,190272,0
+CLPT.US,D,20241029,000000,13.03,13.3,12.68,13.02,176601,0
+CLPT.US,D,20241030,000000,12.87,13.241,12.535,12.86,140078,0
+CLPT.US,D,20241031,000000,12.79,12.85,12.0442,12.39,158904,0
+CLPT.US,D,20241101,000000,12.57,13.09,12.37,12.89,178909,0
+CLPT.US,D,20241104,000000,12.77,13.07,12.56,12.74,82967,0
+CLPT.US,D,20241105,000000,12.69,12.91,12.39,12.82,112723,0
+CLPT.US,D,20241106,000000,13.25,13.42,12.7377,13.38,348758,0
+CLPT.US,D,20241107,000000,13.3,13.86,13.15,13.42,362367,0
+CLPT.US,D,20241108,000000,12.51,12.95,10.15,11.65,701864,0
+CLPT.US,D,20241111,000000,12.2,12.225,11.26,11.41,316188,0
+CLPT.US,D,20241112,000000,11.32,11.45,10.94,11.12,341027,0
+CLPT.US,D,20241113,000000,11.23,11.36,10.814,10.95,251162,0
+CLPT.US,D,20241114,000000,12,12.82,11.18,11.24,476768,0
+CLPT.US,D,20241115,000000,11.16,11.37,10.865,10.93,223447,0
+CLPT.US,D,20241118,000000,11.24,11.32,10.7,10.74,205475,0
+CLPT.US,D,20241119,000000,10.68,11.15,10.61,10.97,128873,0
+CLPT.US,D,20241120,000000,10.97,11.047,10.6,10.96,147997,0
+CLPT.US,D,20241121,000000,11.08,11.19,10.85,11.09,94558,0
+CLPT.US,D,20241122,000000,11.19,11.86,10.99,11.835,327520,0
+CLPT.US,D,20241125,000000,12.08,12.08,11.54,11.67,184654,0
+CLPT.US,D,20241126,000000,11.77,12.0299,11.6,11.96,109484,0
+CLPT.US,D,20241127,000000,11.96,12.193,11.8601,12.11,115075,0
+CLPT.US,D,20241129,000000,12.21,12.63,12.0315,12.37,122784,0
+CLPT.US,D,20241202,000000,12.48,12.5861,12.1,12.24,135460,0
+CLPT.US,D,20241203,000000,12.15,12.15,11.83,12,119374,0
+CLPT.US,D,20241204,000000,12.04,12.77,11.9378,12.72,168587,0
+CLPT.US,D,20241205,000000,12.75,13.155,12.43,12.62,217950,0
+CLPT.US,D,20241206,000000,12.59,13.5,12.3329,13.48,238925,0
+CLPT.US,D,20241209,000000,13.48,14.7799,13.305,14.66,420452,0
+CLPT.US,D,20241210,000000,15,17.4699,14.74,16.68,967878,0
+CLPT.US,D,20241211,000000,16.9,16.9,15.7004,16.43,311296,0
+CLPT.US,D,20241212,000000,16.49,16.81,16.23,16.4,216454,0
+CLPT.US,D,20241213,000000,16.34,16.64,15.24,15.325,261042,0
+CLPT.US,D,20241216,000000,15.54,16.54,15.38,16.18,197964,0
+CLPT.US,D,20241217,000000,16.27,16.565,15.83,16.34,135443,0
+CLPT.US,D,20241218,000000,16.33,16.63,14.74,15.08,238107,0
+CLPT.US,D,20241219,000000,15.27,15.5577,14.61,14.66,114720,0
+CLPT.US,D,20241220,000000,14.56,15.78,14.2901,15.545,258866,0
+CLPT.US,D,20241223,000000,15.57,15.6,14.3952,14.63,220183,0
+CLPT.US,D,20241224,000000,14.76,15.76,14.7101,15.705,123943,0
+CLPT.US,D,20241226,000000,15.56,16.59,15.56,16.48,176574,0
+CLPT.US,D,20241227,000000,16.23,16.435,15.66,15.75,139886,0
+CLPT.US,D,20241230,000000,15.38,15.715,15.15,15.49,160354,0
+CLPT.US,D,20241231,000000,15.52,15.77,15.24,15.38,423621,0
+CLPT.US,D,20250102,000000,15.55,16.3961,15.2,15.54,194994,0
+CLPT.US,D,20250103,000000,15.55,15.96,15.402,15.89,120401,0
+CLPT.US,D,20250106,000000,16.13,16.5258,15.74,15.75,245361,0
+CLPT.US,D,20250107,000000,15.82,16.25,15.32,15.44,201154,0
+CLPT.US,D,20250108,000000,15.36,15.3745,14.81,15.07,158600,0
+CLPT.US,D,20250110,000000,14.83,14.8772,14.31,14.68,200956,0
+CLPT.US,D,20250113,000000,14.49,15.56,14.37,15.4,287265,0
+CLPT.US,D,20250114,000000,15.44,15.93,14.28,14.695,291302,0
+CLPT.US,D,20250115,000000,15.19,15.5004,14.8201,15.115,215800,0
+CLPT.US,D,20250116,000000,15.14,15.2516,14.75,14.96,93353,0
+CLPT.US,D,20250117,000000,15.32,15.32,14.895,15.04,106579,0
+CLPT.US,D,20250121,000000,16,18.9999,15.99,18.42,734626,0
+CLPT.US,D,20250122,000000,18.5,18.89,17.79,17.92,255452,0
+CLPT.US,D,20250123,000000,17.71,18.14,17.5,17.78,145733,0
+CLPT.US,D,20250124,000000,17.78,18.3,17.6,17.85,192618,0
+CLPT.US,D,20250127,000000,17.94,18.38,16.7,17,330480,0
+CLPT.US,D,20250128,000000,17.82,18.11,17.165,17.94,262321,0
+CLPT.US,D,20250129,000000,17.88,18.095,17.46,17.79,135703,0
+CLPT.US,D,20250130,000000,17.92,18.46,17.59,17.61,138236,0
+CLPT.US,D,20250131,000000,17.71,18.05,17.36,17.46,211055,0
+CLPT.US,D,20250203,000000,16.99,17.45,16.2703,16.95,159142,0
+CLPT.US,D,20250204,000000,17.02,18.5,16.9901,18.37,244065,0
+CLPT.US,D,20250205,000000,18.36,18.87,17.97,18.8,174800,0
+CLPT.US,D,20250206,000000,18.91,19.22,18.352,18.9,126070,0
+CLPT.US,D,20250207,000000,18.85,19.2099,17.8831,18.16,150530,0
+CLPT.US,D,20250210,000000,18.41,18.53,17.68,18.16,96347,0
+CLPT.US,D,20250211,000000,17.92,18.52,17.6701,17.755,144404,0
+CLPT.US,D,20250212,000000,17.38,18.1799,17.34,18.03,124258,0
+CLPT.US,D,20250213,000000,18.22,18.65,17.68,18.38,153795,0
+CLPT.US,D,20250214,000000,18.19,18.85,18.15,18.32,121994,0
+CLPT.US,D,20250218,000000,18.36,18.9,18.12,18.63,140112,0
+CLPT.US,D,20250219,000000,18.71,18.8,17.32,17.91,312046,0
+CLPT.US,D,20250220,000000,17.78,17.87,16.86,17.45,177524,0
+CLPT.US,D,20250221,000000,17.45,17.45,16.67,16.72,191341,0
+CLPT.US,D,20250224,000000,16.76,16.99,16.24,16.38,178403,0
+CLPT.US,D,20250225,000000,16.27,16.89,15.28,16.72,315087,0
+CLPT.US,D,20250226,000000,16.81,17.59,16.81,17.22,241659,0
+CLPT.US,D,20250227,000000,16,16.42,14.1,14.205,1054950,0
+CLPT.US,D,20250228,000000,14.09,14.71,13.72,14.52,346046,0
+CLPT.US,D,20250303,000000,14.72,14.9735,13.32,13.55,366396,0
+CLPT.US,D,20250304,000000,13.34,13.675,12.92,13.41,367284,0
+CLPT.US,D,20250305,000000,13.52,14.1799,13.38,14.17,146183,0
+CLPT.US,D,20250306,000000,13.77,14.05,13.04,13.19,294786,0
+CLPT.US,D,20250307,000000,13.17,13.4,12.455,13.07,399770,0
+CLPT.US,D,20250310,000000,12.63,12.7999,11.9,12.22,494429,0
+CLPT.US,D,20250311,000000,12.15,13.03,11.85,12.7,277139,0
+CLPT.US,D,20250312,000000,13.0984,13.43,12.975,13.18,228993,0
+CLPT.US,D,20250313,000000,13.16,13.6005,12.425,12.56,200632,0
+CLPT.US,D,20250314,000000,12.8,13.21,12.477,12.8,151342,0
+CLPT.US,D,20250317,000000,12.8,13.7666,12.8,13.6,261044,0
+CLPT.US,D,20250318,000000,13.6,13.645,13.06,13.27,187376,0
+CLPT.US,D,20250319,000000,13.26,13.575,13.13,13.38,86455,0
+CLPT.US,D,20250320,000000,13.17,13.82,13.17,13.67,172444,0
+CLPT.US,D,20250321,000000,13.38,13.595,13.09,13.38,203918,0
+CLPT.US,D,20250324,000000,13.76,14.01,13.7001,13.78,107663,0
+CLPT.US,D,20250325,000000,13.75,13.75,13.08,13.17,152384,0
+CLPT.US,D,20250326,000000,13.12,13.165,12.42,12.46,168255,0
+CLPT.US,D,20250327,000000,12.73,12.73,12.3,12.42,178068,0
+CLPT.US,D,20250328,000000,12.33,12.35,11.72,11.97,345185,0
+CLPT.US,D,20250331,000000,11.61,12.055,11.315,11.89,479664,0
+CLPT.US,D,20250401,000000,12.17,13.2,12.02,13.09,314134,0
+CLPT.US,D,20250402,000000,12.69,13.43,12.55,13.09,266643,0
+CLPT.US,D,20250403,000000,12.15,12.7811,11.82,12.135,195599,0
+CLPT.US,D,20250404,000000,11.5,11.9589,11,11.03,390197,0
+CLPT.US,D,20250407,000000,10.4,11.505,9.76,10.95,291364,0
+CLPT.US,D,20250408,000000,11.55,11.64,10.34,10.51,154383,0
+CLPT.US,D,20250409,000000,10.4,12.35,10.08,12.13,432444,0
+CLPT.US,D,20250410,000000,11.73,11.82,10.75,11.15,317438,0
+CLPT.US,D,20250411,000000,11.14,11.48,10.8202,11.47,176923,0
+CLPT.US,D,20250414,000000,11.9,11.92,11.36,11.54,130964,0
+CLPT.US,D,20250415,000000,11.61,11.952,11.61,11.78,99123,0
+CLPT.US,D,20250416,000000,11.6,11.7399,11.39,11.52,111865,0
+CLPT.US,D,20250417,000000,12.55,13.6,12.16,12.24,354603,0
+CLPT.US,D,20250421,000000,12.03,12.24,11.29,11.95,311777,0
+CLPT.US,D,20250422,000000,12.19,13.115,12.14,12.8,357933,0
+CLPT.US,D,20250423,000000,13.55,13.61,12.7479,13.25,296707,0
+CLPT.US,D,20250424,000000,13.32,14.33,13.081,14.29,253515,0
+CLPT.US,D,20250425,000000,14.34,15.56,14.24,14.7,326337,0
+CLPT.US,D,20250428,000000,14.67,15.0756,14.24,14.71,228444,0
+CLPT.US,D,20250429,000000,14.5,14.95,14.32,14.67,180972,0
+CLPT.US,D,20250430,000000,14.28,14.6125,14,14.39,144414,0
+CLPT.US,D,20250501,000000,14.53,14.64,13.9,13.91,166224,0
+CLPT.US,D,20250502,000000,14.06,14.56,13.9,14.43,220413,0
+CLPT.US,D,20250505,000000,14.27,14.35,13.88,13.88,186091,0
+CLPT.US,D,20250506,000000,13.53,13.905,13.09,13.11,293106,0
+CLPT.US,D,20250507,000000,13.15,13.62,12.85,13.29,163809,0
+CLPT.US,D,20250508,000000,13.64,14.58,13.48,14.25,349588,0
+CLPT.US,D,20250509,000000,14.26,14.8,14.1,14.11,199598,0
+CLPT.US,D,20250512,000000,14.93,14.94,13.4,13.64,343694,0
+CLPT.US,D,20250513,000000,13.67,14.3738,13.02,14.2,455972,0
+CLPT.US,D,20250514,000000,12.5,13.6499,11.8047,12.43,888977,0
+CLPT.US,D,20250515,000000,12.51,12.92,11.89,12.92,441723,0
+CLPT.US,D,20250516,000000,12.92,13.2,12.54,13.18,337226,0
+CLPT.US,D,20250519,000000,12.81,13.13,12.47,13.12,214544,0
+CLPT.US,D,20250520,000000,12.97,13.1468,12.76,12.79,164178,0
+CLPT.US,D,20250521,000000,12.77,12.8,11.97,12.16,224848,0
+CLPT.US,D,20250522,000000,12.16,12.35,11.8,12.08,165809,0
+CLPT.US,D,20250523,000000,11.81,12.15,11.81,11.89,172261,0
+CLPT.US,D,20250527,000000,12.35,12.615,11.98,12.54,340401,0
+CLPT.US,D,20250528,000000,12.49,12.49,11.92,12.09,175991,0
+CLPT.US,D,20250529,000000,12.34,12.34,11.84,11.97,218332,0
+CLPT.US,D,20250530,000000,11.84,12.01,11.5918,11.81,148000,0
+CLPT.US,D,20250602,000000,11.83,11.9528,11.6113,11.79,201939,0
+CLPT.US,D,20250603,000000,11.92,12.9598,11.8,12.66,526935,0
+CLPT.US,D,20250604,000000,12.78,13.44,12.74,12.99,472693,0
+CLPT.US,D,20250605,000000,13.03,13.165,12.63,12.83,228424,0
+CLPT.US,D,20250606,000000,12.83,13.945,12.83,13.93,384156,0
+CLPT.US,D,20250609,000000,14.15,14.23,13.172,13.31,426401,0
+CLPT.US,D,20250610,000000,13.43,13.63,12.78,13.29,353506,0
+CLPT.US,D,20250611,000000,13.26,13.49,12.78,12.85,289174,0
+CLPT.US,D,20250612,000000,12.61,12.89,12.031,12.08,309737,0
+CLPT.US,D,20250613,000000,11.81,12.04,11.51,11.54,300870,0
+CLPT.US,D,20250616,000000,11.85,11.85,11.4,11.6,307516,0
+CLPT.US,D,20250617,000000,11.42,11.7,11.15,11.17,310214,0
+CLPT.US,D,20250618,000000,11.3,11.525,11.03,11.25,187585,0
+CLPT.US,D,20250620,000000,11.27,11.4484,10.97,11.26,264785,0
+CLPT.US,D,20250623,000000,11.11,11.42,10.66,11.36,329504,0
+CLPT.US,D,20250624,000000,11.6,11.705,11.2974,11.63,267397,0
+CLPT.US,D,20250625,000000,11.83,12.0633,11.19,11.76,385124,0
+CLPT.US,D,20250626,000000,11.75,12.09,11.57,12.02,316559,0
+CLPT.US,D,20250627,000000,12.03,12.03,11.4,11.8,4105674,0
+CLPT.US,D,20250630,000000,12.01,12.38,11.7772,11.94,553423,0
+CLPT.US,D,20250701,000000,11.86,11.935,11.21,11.26,531901,0
+CLPT.US,D,20250702,000000,11.26,11.39,11.02,11.29,373365,0
+CLPT.US,D,20250703,000000,11.43,11.7,11.11,11.7,305915,0
+CLPT.US,D,20250707,000000,11.55,11.965,11.25,11.8,462764,0
+CLPT.US,D,20250708,000000,11.82,11.95,11.5,11.76,375007,0
+CLPT.US,D,20250709,000000,11.82,12.39,11.55,12.245,300660,0
+CLPT.US,D,20250710,000000,12.23,12.3268,11.84,11.96,263133,0
+CLPT.US,D,20250711,000000,11.85,11.85,11.13,11.4,385989,0
+CLPT.US,D,20250714,000000,11.34,11.89,11.2,11.85,390996,0
+CLPT.US,D,20250715,000000,11.86,11.95,10.91,11.15,610624,0
+CLPT.US,D,20250716,000000,11.2,11.4,10.81,11.33,564841,0
+CLPT.US,D,20250717,000000,11.31,11.61,11.15,11.38,353072,0
+CLPT.US,D,20250718,000000,11.53,11.54,10.95,11.03,291591,0
+CLPT.US,D,20250721,000000,11.03,11.47,10.89,10.98,373131,0
+CLPT.US,D,20250722,000000,10.95,11.25,10.88,11.22,253766,0
+CLPT.US,D,20250723,000000,11.39,11.64,11.1596,11.58,379101,0
+CLPT.US,D,20250724,000000,11.47,11.56,11.13,11.28,364267,0
+CLPT.US,D,20250725,000000,11.33,11.33,10.9501,11.23,303633,0
+CLPT.US,D,20250728,000000,11.31,11.39,10.95,10.97,211246,0
+CLPT.US,D,20250729,000000,11.01,11.03,10.47,10.55,371044,0
+CLPT.US,D,20250730,000000,10.69,11.07,10.52,10.66,320851,0
+CLPT.US,D,20250731,000000,10.54,10.7902,10.27,10.4,431545,0
+CLPT.US,D,20250801,000000,10.12,10.329,9.94,10,270216,0
+CLPT.US,D,20250804,000000,10.19,10.62,10.1413,10.53,512598,0
+CLPT.US,D,20250805,000000,10.59,10.84,9.99,10.53,808658,0
+CLPT.US,D,20250806,000000,10.55,10.82,10.3045,10.79,380172,0
+CLPT.US,D,20250807,000000,10.98,11.0606,10.66,10.92,283055,0
+CLPT.US,D,20250808,000000,10.92,11.1913,10.7339,10.82,255509,0
+CLPT.US,D,20250811,000000,10.84,10.93,10.51,10.6,285965,0
+CLPT.US,D,20250812,000000,10.76,10.775,10.3839,10.54,481452,0
+CLPT.US,D,20250813,000000,10.71,11.95,10.46,11.92,870175,0
+CLPT.US,D,20250814,000000,11.9,11.91,11.22,11.68,511818,0
+CLPT.US,D,20250815,000000,11.79,11.81,11.455,11.55,378363,0
+CLPT.US,D,20250818,000000,11.45,11.5278,11.1066,11.22,351834,0
+CLPT.US,D,20250819,000000,11.16,11.25,10.45,10.46,481747,0
+CLPT.US,D,20250820,000000,10.5,10.5062,10.1,10.37,341492,0
+CLPT.US,D,20250821,000000,10.22,10.36,10.06,10.24,214924,0
+CLPT.US,D,20250822,000000,10.12,11.03,10.12,10.7,425090,0
+CLPT.US,D,20250825,000000,10.63,10.836,10.48,10.5,186333,0
+CLPT.US,D,20250826,000000,10.6,10.8799,10.4219,10.64,255162,0
+CLPT.US,D,20250827,000000,10.68,10.735,10.53,10.64,135220,0
+CLPT.US,D,20250828,000000,10.74,10.74,10.45,10.49,202031,0
+CLPT.US,D,20250829,000000,10.49,10.57,10.31,10.49,149167,0
+CLPT.US,D,20250902,000000,10.29,10.515,10.06,10.43,332761,0
+CLPT.US,D,20250903,000000,10.4,10.42,10.11,10.25,238632,0
+CLPT.US,D,20250904,000000,10.25,11.25,10.08,11.08,414217,0
+CLPT.US,D,20250905,000000,11.2,11.4803,10.97,11.05,272299,0
+CLPT.US,D,20250908,000000,11.1,11.2,10.81,10.93,228456,0
+CLPT.US,D,20250909,000000,10.93,11.19,10.78,10.95,223413,0
+CLPT.US,D,20250910,000000,10.95,10.995,10.31,10.53,285172,0
+CLPT.US,D,20250911,000000,10.55,11.45,10.42,11.09,396950,0
+CLPT.US,D,20250912,000000,11.03,11.06,10.47,10.49,239760,0
+CLPT.US,D,20250915,000000,10.57,10.6399,10.33,10.47,344915,0
+CLPT.US,D,20250916,000000,10.56,10.79,10.3337,10.65,234520,0
+CLPT.US,D,20250917,000000,10.58,11.125,10.58,10.66,255702,0
+CLPT.US,D,20250918,000000,10.8,11.47,10.8,11.35,245017,0
+CLPT.US,D,20250919,000000,11.37,11.54,11.15,11.2,516400,0
+CLPT.US,D,20250922,000000,11.16,12.5,10.98,12.03,499308,0
+CLPT.US,D,20250923,000000,12.09,12.47,11.94,12.16,359030,0
+CLPT.US,D,20250924,000000,16.28,20.94,16.2,19.28,12431042,0
+CLPT.US,D,20250925,000000,20.05,21.57,19.3,19.74,3758661,0
+CLPT.US,D,20250926,000000,19.005,21.76,18.8373,21.55,1878103,0
+CLPT.US,D,20250929,000000,22,22.07,20.51,21.57,1276638,0
+CLPT.US,D,20250930,000000,21.495,22.39,21.04,21.79,938726,0
+CLPT.US,D,20251001,000000,21.69,21.99,20.16,20.91,944341,0
+CLPT.US,D,20251002,000000,21.12,25.75,20.8,25.05,1893520,0
+CLPT.US,D,20251003,000000,27.06,28.8,26.6,27.38,2506222,0
+CLPT.US,D,20251006,000000,27.5,28.1079,26.5001,26.59,1127992,0
+CLPT.US,D,20251007,000000,26.77,27.47,24.21,26.39,1534815,0
+CLPT.US,D,20251008,000000,26.66,29.8682,26.01,29.6,1338071,0
+CLPT.US,D,20251009,000000,29.32,30.0999,28.5,28.96,627037,0
+CLPT.US,D,20251010,000000,29.21,29.3531,26.01,26.11,1065178,0
+CLPT.US,D,20251013,000000,26.86,27.75,25.4922,26.27,904731,0
+CLPT.US,D,20251014,000000,25.48,26.94,24.3,26.03,767719,0
+CLPT.US,D,20251015,000000,26,26,23.81,24.83,851652,0
+CLPT.US,D,20251016,000000,24.785,25.57,24.2,25.28,708472,0
+CLPT.US,D,20251017,000000,24.68,26,23.47,25.375,701911,0
+CLPT.US,D,20251020,000000,25.5,28.1,25.5,27.32,940857,0
+CLPT.US,D,20251021,000000,27.14,27.14,24.94,24.98,626367,0
+CLPT.US,D,20251022,000000,25.01,25.7135,23.7166,24.29,533293,0
+CLPT.US,D,20251023,000000,24.36,25.48,24.135,25.27,468527,0
+CLPT.US,D,20251024,000000,25.93,26.72,24.74,24.74,599288,0
+CLPT.US,D,20251027,000000,24.8,26.06,24.11,25.46,512031,0
+CLPT.US,D,20251028,000000,25.32,27.27,24.8798,26.98,885690,0
+CLPT.US,D,20251029,000000,26.79,26.85,24,24.11,1039277,0
+CLPT.US,D,20251030,000000,23.87,24.975,23.55,23.68,472027,0
+CLPT.US,D,20251031,000000,23.68,24.75,22.9,23.22,528067,0
+CLPT.US,D,20251103,000000,16.355,19.68,15.56,19,4299698,0
+CLPT.US,D,20251104,000000,17.57,18.5395,17.15,17.52,1239327,0
+CLPT.US,D,20251105,000000,17.67,17.76,16.9,16.98,960453,0
+CLPT.US,D,20251106,000000,17.12,18.71,16.59,18.23,1751347,0
+CLPT.US,D,20251107,000000,14.97,16.24,14.71,15.81,2049439,0
+CLPT.US,D,20251110,000000,16.58,17.11,15.83,16.53,1042005,0
+CLPT.US,D,20251111,000000,16.6,17.78,16,17.4,991512,0
+CLPT.US,D,20251112,000000,17.43,17.65,16.2901,16.71,553698,0
+CLPT.US,D,20251113,000000,16.51,16.51,15.4316,15.5,665037,0
+CLPT.US,D,20251114,000000,14.92,16,14.92,15.43,591101,0
+CLPT.US,D,20251117,000000,15.3,15.572,14.07,14.21,958141,0
+CLPT.US,D,20251118,000000,14.105,14.58,13.85,14.3,587252,0
+CLPT.US,D,20251119,000000,14.39,14.44,13.56,13.99,688493,0
+CLPT.US,D,20251120,000000,14.4,14.63,13.48,13.51,676873,0
+CLPT.US,D,20251121,000000,13.47,14.115,13.3301,13.82,459834,0
+CLPT.US,D,20251124,000000,13.94,14.53,13.94,14.4,495268,0
+CLPT.US,D,20251125,000000,14.35,14.73,14.1,14.6,408786,0
+CLPT.US,D,20251126,000000,14.6,14.71,14.2,14.44,379309,0
+CLPT.US,D,20251128,000000,14.48,14.5881,14.17,14.46,166505,0
+CLPT.US,D,20251201,000000,14.1,14.45,13.52,13.74,610459,0
+CLPT.US,D,20251202,000000,13.94,14.33,13.25,13.34,632635,0
+CLPT.US,D,20251203,000000,13.32,14.1425,13,14.08,638438,0
+CLPT.US,D,20251204,000000,13.7,14.19,13.6,14.06,481150,0
+CLPT.US,D,20251205,000000,14.09,14.18,13.49,13.54,525745,0
+CLPT.US,D,20251208,000000,13.73,14.142,13.46,13.69,786540,0
+CLPT.US,D,20251209,000000,13.69,13.71,13.16,13.43,828503,0
+CLPT.US,D,20251210,000000,13.525,13.525,13.015,13.11,662494,0
+CLPT.US,D,20251211,000000,13.03,13.4546,12.69,12.97,979125,0
+CLPT.US,D,20251212,000000,13.12,13.55,12.67,12.71,607001,0
+CLPT.US,D,20251215,000000,12.83,12.8741,12.25,12.38,925738,0
+CLPT.US,D,20251216,000000,13.14,14.35,12.9454,13.82,1926750,0
+CLPT.US,D,20251217,000000,13.77,14.88,13.465,13.56,1184864,0
+CLPT.US,D,20251218,000000,13.76,14.3499,13.55,13.65,628065,0
+CLPT.US,D,20251219,000000,13.65,14.29,13.56,14.2,751228,0
+CLPT.US,D,20251222,000000,14.375,15.28,14.25,14.61,767881,0
+CLPT.US,D,20251223,000000,14.5,14.57,14.005,14.37,398294,0
+CLPT.US,D,20251224,000000,14.4,14.61,14.06,14.49,222201,0
+CLPT.US,D,20251226,000000,14.49,14.49,13.9143,14.02,385566,0
+CLPT.US,D,20251229,000000,13.9,14.21,13.46,13.65,407844,0
+CLPT.US,D,20251230,000000,13.64,13.88,13.5,13.57,313461,0
+CLPT.US,D,20251231,000000,13.59,13.78,13.42,13.68,382938,0
+CLPT.US,D,20260102,000000,13.92,14.1,13.5,14.03,366661,0
+CLPT.US,D,20260105,000000,15.02,15.14,14.17,14.19,725525,0
+CLPT.US,D,20260106,000000,14.2,15.39,14.1,15.27,674042,0
+CLPT.US,D,20260107,000000,15.27,15.7851,14.83,15.29,470954,0
+CLPT.US,D,20260108,000000,15.28,15.7,14.8201,15.31,507139,0
+CLPT.US,D,20260109,000000,16.58,16.58,14.91,14.92,1285256,0
+CLPT.US,D,20260112,000000,15.66,15.7684,14.4761,15.65,909948,0
+CLPT.US,D,20260113,000000,15.65,15.66,13.8,14.47,1445455,0
+CLPT.US,D,20260114,000000,14.42,15.49,14,15.41,672238,0
+CLPT.US,D,20260115,000000,15.18,15.22,14.38,14.65,797332,0
+CLPT.US,D,20260116,000000,14.65,15.09,14.3,14.65,645204,0
+CLPT.US,D,20260120,000000,14.11,14.36,13.6,13.9,715873,0
+CLPT.US,D,20260121,000000,14.05,14.165,13.51,14.01,486863,0
+CLPT.US,D,20260122,000000,14.17,14.5446,14.03,14.21,349181,0
+CLPT.US,D,20260123,000000,14.77,16.5,14.6328,15.68,1528028,0
+CLPT.US,D,20260126,000000,15.65,15.65,14.18,14.2,816150,0
+CLPT.US,D,20260127,000000,14.2,14.44,13.9,14.39,422525,0
+CLPT.US,D,20260128,000000,14.44,14.545,13.4,13.43,801386,0
+CLPT.US,D,20260129,000000,13.33,13.46,12.95,13.42,596874,0
+CLPT.US,D,20260130,000000,13.24,13.56,12.8,12.93,580555,0
+CLPT.US,D,20260202,000000,12.81,13.6,12.77,13.24,577878,0
+CLPT.US,D,20260203,000000,13.24,14.33,13.21,13.94,723159,0
+CLPT.US,D,20260204,000000,13.99,14.072,12.66,13.31,879149,0
+CLPT.US,D,20260205,000000,12.97,13.18,12.37,12.57,764568,0
+CLPT.US,D,20260206,000000,12.7,13.6044,12.7,13.46,422749,0
+CLPT.US,D,20260209,000000,13.49,14.15,13.12,14.11,438840,0
+CLPT.US,D,20260210,000000,14.09,14.4242,13.56,13.59,463814,0
+CLPT.US,D,20260211,000000,13.605,13.74,12.88,13.37,432186,0
+CLPT.US,D,20260212,000000,13.325,13.615,12.55,13.04,572458,0
+CLPT.US,D,20260213,000000,13.17,14.16,13.13,13.55,640660,0
+CLPT.US,D,20260217,000000,13.5,14.005,13.43,13.58,460085,0
+CLPT.US,D,20260218,000000,13.67,14.53,13.6,14.2,572601,0
diff --git a/daily/us/nasdaq stocks/1/cmbm.us.txt b/daily/us/nasdaq stocks/1/cmbm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6d6d45634f7c40073081671ce6284b7a25c9bb89
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cmbm.us.txt	
@@ -0,0 +1,1672 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMBM.US,D,20190626,000000,10.08,10.5,9.25,9.7,4198360,0
+CMBM.US,D,20190627,000000,9.68,9.85,9.32,9.5,369964,0
+CMBM.US,D,20190628,000000,9.49,9.67,8.5,9.59,472207,0
+CMBM.US,D,20190701,000000,9.71,10.5,9.3,9.7,340039,0
+CMBM.US,D,20190702,000000,9.71,9.79,9.35,9.65,362516,0
+CMBM.US,D,20190703,000000,9.62,9.6334,9.28,9.48,173476,0
+CMBM.US,D,20190705,000000,9.48,9.48,9.09,9.47,92125,0
+CMBM.US,D,20190708,000000,9.34,9.34,8.75,9.12,96300,0
+CMBM.US,D,20190709,000000,8.32,9.19,8.041,9.19,106145,0
+CMBM.US,D,20190710,000000,9.15,9.15,8.7,8.94,137788,0
+CMBM.US,D,20190711,000000,8.93,9.36,8.7,9.31,95238,0
+CMBM.US,D,20190712,000000,9.35,9.43,9.075,9.35,28753,0
+CMBM.US,D,20190715,000000,9.39,9.95,9.135,9.94,86712,0
+CMBM.US,D,20190716,000000,9.9,10,9.415,9.97,123772,0
+CMBM.US,D,20190717,000000,9.97,10.01,9.62,9.87,59264,0
+CMBM.US,D,20190718,000000,9.85,10.26,9.135,10.2,61664,0
+CMBM.US,D,20190719,000000,10.1,10.45,9.6,10.45,139825,0
+CMBM.US,D,20190722,000000,10.24,10.75,9.58,9.93,200039,0
+CMBM.US,D,20190723,000000,9.91,10,9.345,9.95,143100,0
+CMBM.US,D,20190724,000000,9.95,9.95,9.51,9.78,165754,0
+CMBM.US,D,20190725,000000,9.7,10.3799,9.67,10.25,185149,0
+CMBM.US,D,20190726,000000,10.21,10.2798,9.81,9.98,57167,0
+CMBM.US,D,20190729,000000,10,10,9.61,9.77,34109,0
+CMBM.US,D,20190730,000000,9.77,10.05,9.51,9.69,55413,0
+CMBM.US,D,20190731,000000,9.69,9.97,9.54,9.61,35013,0
+CMBM.US,D,20190801,000000,9.56,9.73,9.5,9.64,12252,0
+CMBM.US,D,20190802,000000,9.67,9.7,9.5,9.7,26193,0
+CMBM.US,D,20190805,000000,9.65,9.65,9.2,9.41,25627,0
+CMBM.US,D,20190806,000000,9.45,9.69,9.16,9.43,26864,0
+CMBM.US,D,20190807,000000,9.11,9.5,8.815,9.34,37374,0
+CMBM.US,D,20190808,000000,9.55,9.56,9.0953,9.3,38566,0
+CMBM.US,D,20190809,000000,9.2,9.27,8.3,8.88,137834,0
+CMBM.US,D,20190812,000000,8.93,8.93,8.54,8.6,9783,0
+CMBM.US,D,20190813,000000,8.59,9.55,8.51,8.51,26140,0
+CMBM.US,D,20190814,000000,8.44,9.16,8.4,9.14,59360,0
+CMBM.US,D,20190815,000000,9.13,9.13,8.1,9,97693,0
+CMBM.US,D,20190816,000000,8.97,9.09,8.6,8.98,61310,0
+CMBM.US,D,20190819,000000,9.08,9.08,8.54,8.69,42052,0
+CMBM.US,D,20190820,000000,8.6,8.99,8.6,8.85,43601,0
+CMBM.US,D,20190821,000000,8.8,9.01,8.7,9,61726,0
+CMBM.US,D,20190822,000000,8.99,9.6328,8.7923,9.2,80798,0
+CMBM.US,D,20190823,000000,9.3,9.46,8.78,8.92,57895,0
+CMBM.US,D,20190826,000000,8.92,9.46,8.8793,9.04,28278,0
+CMBM.US,D,20190827,000000,9,9.55,8.785,9.54,34041,0
+CMBM.US,D,20190828,000000,9.44,9.58,9.26,9.44,11835,0
+CMBM.US,D,20190829,000000,9.47,9.63,9.1862,9.39,12478,0
+CMBM.US,D,20190830,000000,9.45,9.45,8.75,8.99,32797,0
+CMBM.US,D,20190903,000000,8.84,9.25,8.75,8.78,59102,0
+CMBM.US,D,20190904,000000,8.9,9.455,8.89,9.4,17223,0
+CMBM.US,D,20190905,000000,9.5,9.65,9.03,9.33,31737,0
+CMBM.US,D,20190906,000000,9.48,9.78,8.98,9.5,29332,0
+CMBM.US,D,20190909,000000,9.68,10.7315,9.31,10.7,76680,0
+CMBM.US,D,20190910,000000,10.76,10.76,8.98,9.38,96784,0
+CMBM.US,D,20190911,000000,9.28,10.7,9.255,10.02,124010,0
+CMBM.US,D,20190912,000000,9.99,11.75,9.95,11.07,147863,0
+CMBM.US,D,20190913,000000,11.11,11.435,10.48,10.88,71874,0
+CMBM.US,D,20190916,000000,10.8,10.8,10.16,10.42,54178,0
+CMBM.US,D,20190917,000000,10.2246,11.385,10.14,10.91,52307,0
+CMBM.US,D,20190918,000000,10.61,11.205,10.49,10.5,64302,0
+CMBM.US,D,20190919,000000,10.64,11.1,9.8,10.75,79815,0
+CMBM.US,D,20190920,000000,10.79,10.9,9.81,9.81,434163,0
+CMBM.US,D,20190923,000000,9.83,10.25,9.5,9.56,66951,0
+CMBM.US,D,20190924,000000,9.6,9.75,9.29,9.38,85426,0
+CMBM.US,D,20190925,000000,9.39,10.15,9.37,9.96,80240,0
+CMBM.US,D,20190926,000000,9.68,9.96,9.505,9.75,17453,0
+CMBM.US,D,20190927,000000,9.77,9.98,9.46,9.52,15226,0
+CMBM.US,D,20190930,000000,9.26,9.98,9.25,9.7,62036,0
+CMBM.US,D,20191001,000000,9.95,9.96,9.25,9.35,50407,0
+CMBM.US,D,20191002,000000,9.28,9.3462,9.1,9.18,72137,0
+CMBM.US,D,20191003,000000,9.27,9.45,9.15,9.18,28242,0
+CMBM.US,D,20191004,000000,9.17,9.3,9.04,9.24,41315,0
+CMBM.US,D,20191007,000000,9.22,9.45,9.06,9.13,46477,0
+CMBM.US,D,20191008,000000,9.06,9.085,8.795,8.86,41590,0
+CMBM.US,D,20191009,000000,8.91,9.27,8.75,8.85,31130,0
+CMBM.US,D,20191010,000000,8.84,8.88,8.2125,8.27,55848,0
+CMBM.US,D,20191011,000000,8.37,8.69,8.25,8.36,35981,0
+CMBM.US,D,20191014,000000,8.36,8.39,8,8.32,33460,0
+CMBM.US,D,20191015,000000,8.37,8.7,8.27,8.62,53969,0
+CMBM.US,D,20191016,000000,8.46,8.7,8.38,8.69,22652,0
+CMBM.US,D,20191017,000000,8.75,8.88,8.4,8.77,37934,0
+CMBM.US,D,20191018,000000,8.75,8.84,8.505,8.63,16393,0
+CMBM.US,D,20191021,000000,8.71,9,8.47,8.87,25959,0
+CMBM.US,D,20191022,000000,8.78,8.78,8.36,8.64,19946,0
+CMBM.US,D,20191023,000000,8.68,8.98,8.6,8.74,16098,0
+CMBM.US,D,20191024,000000,8.76,8.97,8.65,8.8,29505,0
+CMBM.US,D,20191025,000000,8.78,8.9,8.6,8.82,12867,0
+CMBM.US,D,20191028,000000,8.84,8.91,8.585,8.72,10681,0
+CMBM.US,D,20191029,000000,8.72,8.85,8.135,8.85,7373,0
+CMBM.US,D,20191030,000000,8.85,8.9,8.665,8.83,9088,0
+CMBM.US,D,20191031,000000,8.79,8.95,8.35,8.76,33750,0
+CMBM.US,D,20191101,000000,8.78,8.79,8.5,8.67,34815,0
+CMBM.US,D,20191104,000000,8.64,8.64,8.39,8.45,17375,0
+CMBM.US,D,20191105,000000,8.49,8.72,8.49,8.68,17097,0
+CMBM.US,D,20191106,000000,8.505,8.71,8.38,8.69,5810,0
+CMBM.US,D,20191107,000000,8.8,8.8499,8.51,8.64,43355,0
+CMBM.US,D,20191108,000000,8,8,7.08,7.26,90594,0
+CMBM.US,D,20191111,000000,7.26,8.12,7.26,7.73,33720,0
+CMBM.US,D,20191112,000000,7.89,8.29,7.25,7.36,64753,0
+CMBM.US,D,20191113,000000,7.39,7.4458,7.04,7.12,11597,0
+CMBM.US,D,20191114,000000,7.05,7.59,6.8136,6.92,29368,0
+CMBM.US,D,20191115,000000,6.99,7.69,6.94,7.17,62702,0
+CMBM.US,D,20191118,000000,7.13,7.45,6.95,7.15,32384,0
+CMBM.US,D,20191119,000000,7.21,7.45,6.88,7.1,22929,0
+CMBM.US,D,20191120,000000,7.1,7.13,6.579,6.98,39051,0
+CMBM.US,D,20191121,000000,7.05,7.245,6.74,6.87,202639,0
+CMBM.US,D,20191122,000000,6.79,7.18,6.6,6.66,30257,0
+CMBM.US,D,20191125,000000,6.78,7.39,6.68,7.21,39369,0
+CMBM.US,D,20191126,000000,7.23,7.24,6.62,6.7,26726,0
+CMBM.US,D,20191127,000000,6.72,7.4,6.5,7.24,54852,0
+CMBM.US,D,20191129,000000,7.22,7.38,7.22,7.25,3422,0
+CMBM.US,D,20191202,000000,7.4,7.5,7.25,7.35,23322,0
+CMBM.US,D,20191203,000000,7.27,7.31,7,7.01,9806,0
+CMBM.US,D,20191204,000000,7.03,7.03,6.75,6.77,6088,0
+CMBM.US,D,20191205,000000,6.79,7.0322,6.6,6.61,13979,0
+CMBM.US,D,20191206,000000,6.56,6.6467,5.84,5.98,69684,0
+CMBM.US,D,20191209,000000,6.08,6.2843,5.92,6.01,35498,0
+CMBM.US,D,20191210,000000,6.11,6.81,5.92,5.98,16281,0
+CMBM.US,D,20191211,000000,6,6,5.75,5.77,32957,0
+CMBM.US,D,20191212,000000,6.0421,6.24,5.78,6.11,33900,0
+CMBM.US,D,20191213,000000,6.11,6.46,6.11,6.21,79911,0
+CMBM.US,D,20191216,000000,6.15,6.4074,6.15,6.17,34243,0
+CMBM.US,D,20191217,000000,6.21,6.45,6.1007,6.33,15120,0
+CMBM.US,D,20191218,000000,6.27,6.52,6.19,6.34,27258,0
+CMBM.US,D,20191219,000000,6.43,6.63,6.3,6.48,21592,0
+CMBM.US,D,20191220,000000,6.5,7.25,6.34,6.91,104736,0
+CMBM.US,D,20191223,000000,6.85,8.27,6.79,7.71,97998,0
+CMBM.US,D,20191224,000000,7.7,8,7.66,8,8927,0
+CMBM.US,D,20191226,000000,7.94,7.97,7.45,7.76,51480,0
+CMBM.US,D,20191227,000000,7.77,7.85,7.65,7.85,22374,0
+CMBM.US,D,20191230,000000,7.73,8.11,7.71,7.86,31383,0
+CMBM.US,D,20191231,000000,7.93,8.9,7.93,8.74,64111,0
+CMBM.US,D,20200102,000000,8.88,9.155,8.6851,9,32418,0
+CMBM.US,D,20200103,000000,9,9,8.71,8.81,18199,0
+CMBM.US,D,20200106,000000,8.84,8.998,8.66,8.83,14872,0
+CMBM.US,D,20200107,000000,8.635,9,8.21,8.93,33311,0
+CMBM.US,D,20200108,000000,8.89,9.24,8.69,9.11,52625,0
+CMBM.US,D,20200109,000000,9.17,9.5,8.83,8.91,35950,0
+CMBM.US,D,20200110,000000,8.96,9.4,8.68,9.16,34764,0
+CMBM.US,D,20200113,000000,9.17,9.3,8.85,9.07,66416,0
+CMBM.US,D,20200114,000000,9.07,9.09,8.85,9.04,14864,0
+CMBM.US,D,20200115,000000,9.09,9.29,8.65,8.98,33507,0
+CMBM.US,D,20200116,000000,8.99,9.14,8.71,8.81,19837,0
+CMBM.US,D,20200117,000000,8.88,9.229,8.54,8.54,25776,0
+CMBM.US,D,20200121,000000,8.7,9.24,8.5,8.53,31306,0
+CMBM.US,D,20200122,000000,8.6,8.8,8.24,8.41,21976,0
+CMBM.US,D,20200123,000000,8.34,8.66,8.24,8.44,17125,0
+CMBM.US,D,20200124,000000,8.4,8.45,8.05,8.14,11670,0
+CMBM.US,D,20200127,000000,8.12,8.39,8.05,8.05,21827,0
+CMBM.US,D,20200128,000000,8.16,8.3,7.55,7.78,24474,0
+CMBM.US,D,20200129,000000,7.77,7.83,7.255,7.26,24522,0
+CMBM.US,D,20200130,000000,7.45,7.595,6.67,6.74,35419,0
+CMBM.US,D,20200131,000000,6.76,7.13,6.76,6.91,15037,0
+CMBM.US,D,20200203,000000,6.82,7.54,6.65,7.02,29018,0
+CMBM.US,D,20200204,000000,7.1,7.34,6.86,7.22,20718,0
+CMBM.US,D,20200205,000000,7.15,7.59,7,7.16,25056,0
+CMBM.US,D,20200206,000000,7.0886,7.33,7,7.28,19514,0
+CMBM.US,D,20200207,000000,7.28,7.6,6.97,7.08,27001,0
+CMBM.US,D,20200210,000000,7.24,7.4875,6.95,7.15,15073,0
+CMBM.US,D,20200211,000000,6.97,7,5.81,6.65,66749,0
+CMBM.US,D,20200212,000000,6.59,6.7687,6.1,6.2,164767,0
+CMBM.US,D,20200213,000000,6.18,6.45,6.0901,6.26,55433,0
+CMBM.US,D,20200214,000000,6.34,6.34,6.09,6.17,37404,0
+CMBM.US,D,20200218,000000,6.22,6.26,6.1,6.26,8421,0
+CMBM.US,D,20200219,000000,6.43,6.52,6.35,6.41,22678,0
+CMBM.US,D,20200220,000000,6.7538,6.7538,6.36,6.44,11808,0
+CMBM.US,D,20200221,000000,6.55,6.57,6.435,6.52,15701,0
+CMBM.US,D,20200224,000000,6.26,6.455,6.05,6.28,20473,0
+CMBM.US,D,20200225,000000,6.28,6.32,6.01,6.2,35172,0
+CMBM.US,D,20200226,000000,6.12,6.44,6.05,6.13,34713,0
+CMBM.US,D,20200227,000000,6.185,6.46,6.03,6.18,30214,0
+CMBM.US,D,20200228,000000,6.2,6.315,6.1,6.25,126730,0
+CMBM.US,D,20200302,000000,6.16,6.23,6,6.13,36568,0
+CMBM.US,D,20200303,000000,6.2,6.25,6,6.04,14680,0
+CMBM.US,D,20200304,000000,6.09,6.09,5.9,6,362591,0
+CMBM.US,D,20200305,000000,5.88,5.99,5.71,5.86,11813,0
+CMBM.US,D,20200306,000000,5.64,5.755,5.28,5.68,38743,0
+CMBM.US,D,20200309,000000,5.32,5.85,5.05,5.17,19353,0
+CMBM.US,D,20200310,000000,5.12,5.12,4.45,4.86,51127,0
+CMBM.US,D,20200311,000000,4.64,4.74,4.56,4.66,29823,0
+CMBM.US,D,20200312,000000,4.47,4.5,4.19,4.24,27467,0
+CMBM.US,D,20200313,000000,4.31,4.5,3.775,4.5,42064,0
+CMBM.US,D,20200316,000000,4,4.13,3.6,3.91,24124,0
+CMBM.US,D,20200317,000000,4,4.48,3.9001,4.48,28127,0
+CMBM.US,D,20200318,000000,4.24,4.83,4.1,4.53,10083,0
+CMBM.US,D,20200319,000000,4.88,5.28,4.58,5.28,27558,0
+CMBM.US,D,20200320,000000,5.3,5.87,4.5,5.1,90988,0
+CMBM.US,D,20200323,000000,5.21,5.36,5,5.36,16062,0
+CMBM.US,D,20200324,000000,5.49,5.49,4.9147,5.45,25311,0
+CMBM.US,D,20200325,000000,6.094,6.094,5.01,5.01,20288,0
+CMBM.US,D,20200326,000000,5.07,5.27,5.05,5.26,11940,0
+CMBM.US,D,20200327,000000,5.4406,5.4406,5,5,10644,0
+CMBM.US,D,20200330,000000,5.12,5.21,4.95,5.05,13266,0
+CMBM.US,D,20200331,000000,5.15,5.6,5.01,5.6,15678,0
+CMBM.US,D,20200401,000000,5.53,5.53,4.91,4.97,59481,0
+CMBM.US,D,20200402,000000,5.1,5.24,4.65,5.24,11382,0
+CMBM.US,D,20200403,000000,4.98,6,4.98,6,12207,0
+CMBM.US,D,20200406,000000,6.39,6.43,6.1,6.27,16007,0
+CMBM.US,D,20200407,000000,6.61,6.61,5.35,6.01,15036,0
+CMBM.US,D,20200408,000000,6.17,6.17,5.9838,6.15,8500,0
+CMBM.US,D,20200409,000000,6.15,6.15,5.85,5.92,8497,0
+CMBM.US,D,20200413,000000,6,6.09,5.67,5.82,7027,0
+CMBM.US,D,20200414,000000,6.09,6.09,5.8946,5.92,7397,0
+CMBM.US,D,20200415,000000,5.6767,5.91,5.5,5.85,14049,0
+CMBM.US,D,20200416,000000,5.8,5.89,5.2715,5.71,13167,0
+CMBM.US,D,20200417,000000,5.66,6.14,5.66,5.69,6700,0
+CMBM.US,D,20200420,000000,5.8055,6.15,5.43,5.68,44882,0
+CMBM.US,D,20200421,000000,5.44,5.68,4.74,5.37,35787,0
+CMBM.US,D,20200422,000000,5.45,6.18,5.45,5.8,6933,0
+CMBM.US,D,20200423,000000,5.75,5.96,5.5,5.62,6177,0
+CMBM.US,D,20200424,000000,5.57,5.57,5.57,5.57,2073,0
+CMBM.US,D,20200427,000000,5.5,6.15,5.5,5.88,9919,0
+CMBM.US,D,20200428,000000,6.05,6.05,5.42,5.6,15483,0
+CMBM.US,D,20200429,000000,5.91,6.05,5.8,6.05,11830,0
+CMBM.US,D,20200430,000000,6.05,6.0528,5.68,5.73,18553,0
+CMBM.US,D,20200501,000000,5.79,5.79,5.035,5.27,22737,0
+CMBM.US,D,20200504,000000,5.0114,5.26,4.915,5.26,26074,0
+CMBM.US,D,20200505,000000,5.3,5.705,5.15,5.16,7241,0
+CMBM.US,D,20200506,000000,5.15,6,5.035,5.36,117383,0
+CMBM.US,D,20200507,000000,5.71,5.71,5.12,5.18,124298,0
+CMBM.US,D,20200508,000000,5.25,6.03,5.25,5.59,12820,0
+CMBM.US,D,20200511,000000,5.63,5.875,5.43,5.5,12955,0
+CMBM.US,D,20200512,000000,5.4,5.685,5.13,5.13,10686,0
+CMBM.US,D,20200513,000000,5.16,5.97,4.5,4.52,33353,0
+CMBM.US,D,20200514,000000,4.5,4.5,3.57,4.27,135679,0
+CMBM.US,D,20200515,000000,4.4,4.82,3.75,4.11,23132,0
+CMBM.US,D,20200518,000000,4.31,4.77,4.31,4.61,22455,0
+CMBM.US,D,20200519,000000,4.96,4.96,4.2,4.27,10032,0
+CMBM.US,D,20200520,000000,4.38,4.49,4.12,4.15,35420,0
+CMBM.US,D,20200521,000000,4.18,4.37,4,4,17104,0
+CMBM.US,D,20200522,000000,4.02,4.065,3.92,4.05,10533,0
+CMBM.US,D,20200526,000000,4.27,4.27,4.01,4.14,24146,0
+CMBM.US,D,20200527,000000,4.2,4.62,3.9,4,197841,0
+CMBM.US,D,20200528,000000,4.16,4.63,4.16,4.26,125255,0
+CMBM.US,D,20200529,000000,4.2,4.45,4.15,4.38,8353,0
+CMBM.US,D,20200601,000000,4.43,4.52,4.35,4.44,62643,0
+CMBM.US,D,20200602,000000,4.46,5.58,4.355,5.49,173502,0
+CMBM.US,D,20200603,000000,5.49,6.02,4.81,5.15,95715,0
+CMBM.US,D,20200604,000000,4.96,5.81,4.96,5.41,51903,0
+CMBM.US,D,20200605,000000,5.53,5.785,5.5,5.64,27915,0
+CMBM.US,D,20200608,000000,5.65,5.725,5.5,5.65,32004,0
+CMBM.US,D,20200609,000000,5.63,5.7,5.46,5.55,9727,0
+CMBM.US,D,20200610,000000,5.69,5.895,5.55,5.8,12387,0
+CMBM.US,D,20200611,000000,5.78,5.89,5.27,5.55,31772,0
+CMBM.US,D,20200612,000000,5.67,6.02,5.53,5.81,23073,0
+CMBM.US,D,20200615,000000,5.7,5.96,5.2,5.93,10966,0
+CMBM.US,D,20200616,000000,5.93,6.59,5.68,6.25,157528,0
+CMBM.US,D,20200617,000000,6.47,7.38,6.26,6.9,134954,0
+CMBM.US,D,20200618,000000,6.58,7.5,6.58,7.03,88619,0
+CMBM.US,D,20200619,000000,7.14,7.4,7.01,7.01,58663,0
+CMBM.US,D,20200622,000000,7.25,7.29,7,7,25531,0
+CMBM.US,D,20200623,000000,7.07,7.19,6.87,6.98,18444,0
+CMBM.US,D,20200624,000000,7.46,7.46,6.87,6.87,47748,0
+CMBM.US,D,20200625,000000,6.97,7.2,6.39,6.8,84808,0
+CMBM.US,D,20200626,000000,6.84,7.12,6.18,6.88,158474,0
+CMBM.US,D,20200629,000000,6.31,7.2,5.68,7.14,74635,0
+CMBM.US,D,20200630,000000,7.09,7.57,7.07,7.36,73439,0
+CMBM.US,D,20200701,000000,7.38,7.78,6.6,6.89,78130,0
+CMBM.US,D,20200702,000000,7.32,7.8,7.09,7.65,50737,0
+CMBM.US,D,20200706,000000,7.7,8.2,7.69,7.91,21473,0
+CMBM.US,D,20200707,000000,7.91,8.03,7.4001,7.52,97705,0
+CMBM.US,D,20200708,000000,10,10,8.17,9.04,367423,0
+CMBM.US,D,20200709,000000,9.14,9.91,8.95,9.49,84166,0
+CMBM.US,D,20200710,000000,9.66,11.46,9.6,10.68,110784,0
+CMBM.US,D,20200713,000000,11,11.43,9.94,10.44,64509,0
+CMBM.US,D,20200714,000000,10.18,10.93,9.91,10.82,53932,0
+CMBM.US,D,20200715,000000,10.82,10.94,10.38,10.63,37308,0
+CMBM.US,D,20200716,000000,10.75,11.19,10.5901,10.99,64487,0
+CMBM.US,D,20200717,000000,11.46,11.73,10.78,11.25,111840,0
+CMBM.US,D,20200720,000000,12,12,11.5,11.97,158797,0
+CMBM.US,D,20200721,000000,12,13.2,11.5,11.5,265566,0
+CMBM.US,D,20200722,000000,11.71,12.4,11.71,12.24,134851,0
+CMBM.US,D,20200723,000000,12.28,12.49,12.15,12.42,137926,0
+CMBM.US,D,20200724,000000,12.45,12.88,12.44,12.62,83876,0
+CMBM.US,D,20200727,000000,12.85,12.92,12.4,12.79,72446,0
+CMBM.US,D,20200728,000000,12.82,12.82,11.435,11.59,131165,0
+CMBM.US,D,20200729,000000,11.69,12.24,11.69,12.09,58780,0
+CMBM.US,D,20200730,000000,12.1,12.24,11.3804,12.15,48416,0
+CMBM.US,D,20200731,000000,12.2,12.24,11.8608,12.1,50255,0
+CMBM.US,D,20200803,000000,12.3,12.94,12.3,12.61,65808,0
+CMBM.US,D,20200804,000000,12.67,12.75,12.31,12.39,32166,0
+CMBM.US,D,20200805,000000,12.44,12.48,12.31,12.38,39440,0
+CMBM.US,D,20200806,000000,12.39,12.48,12.31,12.38,21558,0
+CMBM.US,D,20200807,000000,12.31,12.45,11.71,11.79,57367,0
+CMBM.US,D,20200810,000000,11.97,12.45,11.97,12.29,80557,0
+CMBM.US,D,20200811,000000,12.5,12.5,11.75,11.97,68273,0
+CMBM.US,D,20200812,000000,13.1,13.25,12.01,12.84,170327,0
+CMBM.US,D,20200813,000000,12.75,13,12.5035,12.85,76248,0
+CMBM.US,D,20200814,000000,12.85,12.9994,12.73,12.88,49840,0
+CMBM.US,D,20200817,000000,13,15.86,13,15.59,645141,0
+CMBM.US,D,20200818,000000,15.9416,15.9716,12.555,13.41,294751,0
+CMBM.US,D,20200819,000000,13.47,15.5,13.464,13.72,136921,0
+CMBM.US,D,20200820,000000,13.51,14.57,13.05,13.22,79872,0
+CMBM.US,D,20200821,000000,13.46,15.5,13.4,14.45,209149,0
+CMBM.US,D,20200824,000000,14.5,15.4574,14.3375,15.18,159986,0
+CMBM.US,D,20200825,000000,15,15.43,14.45,14.72,81797,0
+CMBM.US,D,20200826,000000,14.95,14.95,13.42,14.04,127528,0
+CMBM.US,D,20200827,000000,13.98,14.2899,12.42,12.49,171456,0
+CMBM.US,D,20200828,000000,12.6,13.66,12.5,13.29,65431,0
+CMBM.US,D,20200831,000000,13.48,13.48,12.66,13.05,80894,0
+CMBM.US,D,20200901,000000,13.12,14.3,13.05,14.17,64628,0
+CMBM.US,D,20200902,000000,14.45,14.7623,13.53,13.93,65480,0
+CMBM.US,D,20200903,000000,13.65,13.8016,12.6,12.98,65915,0
+CMBM.US,D,20200904,000000,13.02,13.43,12.4,13.04,53528,0
+CMBM.US,D,20200908,000000,13.35,14.49,12.925,13.83,93031,0
+CMBM.US,D,20200909,000000,13.98,14.39,13.53,13.81,61965,0
+CMBM.US,D,20200910,000000,13.95,14.21,13.6,13.79,57258,0
+CMBM.US,D,20200911,000000,13.87,14.48,13.7,13.95,68466,0
+CMBM.US,D,20200914,000000,14.09,15.7298,14.09,15.35,214543,0
+CMBM.US,D,20200915,000000,15.49,16.96,15.3701,16.66,241115,0
+CMBM.US,D,20200916,000000,16.72,16.84,15.01,15.88,201336,0
+CMBM.US,D,20200917,000000,15.96,17,15.0542,16.44,68797,0
+CMBM.US,D,20200918,000000,16.71,17.212,16.18,16.47,155038,0
+CMBM.US,D,20200921,000000,16.46,18.76,16.1,18.13,212559,0
+CMBM.US,D,20200922,000000,19.63,19.9,18.15,18.77,145333,0
+CMBM.US,D,20200923,000000,18.77,19.1353,16.1001,16.23,167834,0
+CMBM.US,D,20200924,000000,15.75,16.93,15.1,16.26,99570,0
+CMBM.US,D,20200925,000000,16.3,17.7145,15.9701,16.46,66170,0
+CMBM.US,D,20200928,000000,16.54,17,15.53,16.71,67612,0
+CMBM.US,D,20200929,000000,16.69,18,16.58,17.92,80531,0
+CMBM.US,D,20200930,000000,17.82,19.03,16.35,16.87,212736,0
+CMBM.US,D,20201001,000000,17.62,18.5,16.06,17.24,135177,0
+CMBM.US,D,20201002,000000,16.67,17.888,16.51,16.72,50967,0
+CMBM.US,D,20201005,000000,16.79,17.26,16.36,17.1,82146,0
+CMBM.US,D,20201006,000000,17.09,17.45,16.4774,17.03,81220,0
+CMBM.US,D,20201007,000000,17.21,17.6522,16.81,17.28,43492,0
+CMBM.US,D,20201008,000000,17.41,17.89,16.955,17.17,105505,0
+CMBM.US,D,20201009,000000,17.34,18.09,17.19,17.19,94008,0
+CMBM.US,D,20201012,000000,17.17,17.19,16.01,16.68,71543,0
+CMBM.US,D,20201013,000000,17.55,18,17,17.87,143375,0
+CMBM.US,D,20201014,000000,18,18.13,16.8,17.64,73409,0
+CMBM.US,D,20201015,000000,17.35,19.34,17.34,19.08,223615,0
+CMBM.US,D,20201016,000000,19.5,22.39,19.5,22.23,557001,0
+CMBM.US,D,20201019,000000,22.62,24,22.0501,22.89,298688,0
+CMBM.US,D,20201020,000000,22.61,24.24,19.55,20.45,460178,0
+CMBM.US,D,20201021,000000,20.57,24.7499,20.57,23.575,440563,0
+CMBM.US,D,20201022,000000,23.72,25.6264,23.23,24.15,446073,0
+CMBM.US,D,20201023,000000,24.52,25.08,22.63,23.28,219613,0
+CMBM.US,D,20201026,000000,23.01,23.4536,21.12,21.85,143861,0
+CMBM.US,D,20201027,000000,22.08,23.42,21.95,22.19,119563,0
+CMBM.US,D,20201028,000000,21.96,21.99,20.43,21.43,157007,0
+CMBM.US,D,20201029,000000,21.78,22.37,21.2801,22.34,193988,0
+CMBM.US,D,20201030,000000,22.18,23.13,21.8,23.04,219854,0
+CMBM.US,D,20201102,000000,23.51,24.95,20.51,21.3,383900,0
+CMBM.US,D,20201103,000000,21.39,22.1299,20.69,20.83,127468,0
+CMBM.US,D,20201104,000000,21.04,22.26,20.03,22.08,222666,0
+CMBM.US,D,20201105,000000,23.03,23.2393,21.82,22.78,138777,0
+CMBM.US,D,20201106,000000,22.78,26.3,22.63,25.325,703320,0
+CMBM.US,D,20201109,000000,25.4,27.61,20.56,21.02,679275,0
+CMBM.US,D,20201110,000000,21.31,23.1954,21.3,22.02,299714,0
+CMBM.US,D,20201111,000000,21.8,23.9,21.7963,23.89,190531,0
+CMBM.US,D,20201112,000000,24.48,24.48,21.52,22.8,271159,0
+CMBM.US,D,20201113,000000,23.19,23.26,21.66,22.34,181167,0
+CMBM.US,D,20201116,000000,22.02,23.25,21.86,22.16,187896,0
+CMBM.US,D,20201117,000000,22.59,23,21.65,22.93,166369,0
+CMBM.US,D,20201118,000000,23.31,23.34,21.36,21.82,196889,0
+CMBM.US,D,20201119,000000,21.7,21.93,21.02,21.47,121543,0
+CMBM.US,D,20201120,000000,21.41,22.68,21.2604,22.36,122662,0
+CMBM.US,D,20201123,000000,22.54,24.79,22.215,23.82,687218,0
+CMBM.US,D,20201124,000000,25,25.76,23.65,25.37,382560,0
+CMBM.US,D,20201125,000000,25.37,28.5,25.345,27.83,354351,0
+CMBM.US,D,20201127,000000,27.67,28.27,26.18,26.96,179855,0
+CMBM.US,D,20201130,000000,27.83,27.83,25.66,27.06,238768,0
+CMBM.US,D,20201201,000000,27.26,28.11,26.12,26.94,214859,0
+CMBM.US,D,20201202,000000,25.17,29.7,24.23,29.31,907093,0
+CMBM.US,D,20201203,000000,30,32.38,29.8501,30.13,561008,0
+CMBM.US,D,20201204,000000,26.67,27.49,25.02,25.265,2744331,0
+CMBM.US,D,20201207,000000,25.99,27.3,25.53,25.8,641503,0
+CMBM.US,D,20201208,000000,26.15,28.09,25.7,27.16,729473,0
+CMBM.US,D,20201209,000000,27.67,28.87,24.41,25.09,684898,0
+CMBM.US,D,20201210,000000,24.91,25.382,23.83,24.16,762083,0
+CMBM.US,D,20201211,000000,24.24,25.2079,23.83,24.67,433979,0
+CMBM.US,D,20201214,000000,25.32,25.5,24.0149,24.36,515518,0
+CMBM.US,D,20201215,000000,24.43,25.79,23.93,24.31,518893,0
+CMBM.US,D,20201216,000000,24.37,26.09,24.37,25.74,433661,0
+CMBM.US,D,20201217,000000,26,26.11,24.6,25.6,452730,0
+CMBM.US,D,20201218,000000,25.5,27.08,25.1422,26.62,794456,0
+CMBM.US,D,20201221,000000,26.26,26.62,25.52,25.96,424268,0
+CMBM.US,D,20201222,000000,25.87,28.0207,25.42,27.66,490419,0
+CMBM.US,D,20201223,000000,27.71,27.8097,26.08,27.12,449731,0
+CMBM.US,D,20201224,000000,27.3,27.715,26.34,26.79,181964,0
+CMBM.US,D,20201228,000000,26.98,27.335,25.6,25.93,348510,0
+CMBM.US,D,20201229,000000,26.33,26.33,24.14,24.95,376338,0
+CMBM.US,D,20201230,000000,25,25.95,24.71,25.03,398180,0
+CMBM.US,D,20201231,000000,25.03,25.43,24.31,25.08,485401,0
+CMBM.US,D,20210104,000000,25.2,25.375,22.76,23.54,460821,0
+CMBM.US,D,20210105,000000,23.54,24.77,23.5,24.6,251658,0
+CMBM.US,D,20210106,000000,24.45,26.24,23.76,25.53,361386,0
+CMBM.US,D,20210107,000000,26,27.4,25.94,26.61,261101,0
+CMBM.US,D,20210108,000000,26.85,27.61,26.23,26.66,229617,0
+CMBM.US,D,20210111,000000,26.28,27.7399,25.66,26.98,192030,0
+CMBM.US,D,20210112,000000,27.83,29.18,27.5882,28.85,394084,0
+CMBM.US,D,20210113,000000,28.77,29.5805,28.1,28.47,246215,0
+CMBM.US,D,20210114,000000,28.66,29.87,28.66,29.5,184710,0
+CMBM.US,D,20210115,000000,29.28,29.86,28.1,28.6,166172,0
+CMBM.US,D,20210119,000000,28.36,29.55,28.36,29.36,205609,0
+CMBM.US,D,20210120,000000,29.65,31.2119,29.49,30.38,377587,0
+CMBM.US,D,20210121,000000,30.62,31.84,29.72,31.64,186954,0
+CMBM.US,D,20210122,000000,31.52,34.57,31.02,34.45,536320,0
+CMBM.US,D,20210125,000000,35.46,36.1,32.5564,34.03,478058,0
+CMBM.US,D,20210126,000000,35.63,38.75,34.6,38.01,491298,0
+CMBM.US,D,20210127,000000,38.03,39.8849,35.81,38.24,287828,0
+CMBM.US,D,20210128,000000,38.21,38.3762,34.32,36.51,341804,0
+CMBM.US,D,20210129,000000,37.1,38.4634,36.2901,36.75,211519,0
+CMBM.US,D,20210201,000000,35.14,38.39,34.11,38.2,322206,0
+CMBM.US,D,20210202,000000,38.72,39.62,36.16,36.28,284840,0
+CMBM.US,D,20210203,000000,36.3,37.11,35.16,36.23,308005,0
+CMBM.US,D,20210204,000000,35.8,38.9,35.4,38.08,219376,0
+CMBM.US,D,20210205,000000,38.25,40.648,37.5575,40.11,194737,0
+CMBM.US,D,20210208,000000,40.8,43.0726,40.8,42.54,235335,0
+CMBM.US,D,20210209,000000,42.98,43.346,41.14,41.82,227087,0
+CMBM.US,D,20210210,000000,42,42.2136,38.85,40.27,281896,0
+CMBM.US,D,20210211,000000,40.3,42.5262,39.27,39.56,229855,0
+CMBM.US,D,20210212,000000,39.31,42.68,38.38,41.87,258033,0
+CMBM.US,D,20210216,000000,42.75,44.66,41.09,43.05,240836,0
+CMBM.US,D,20210217,000000,43.16,44.2186,40.06,41.59,273737,0
+CMBM.US,D,20210218,000000,40.97,41.505,39.4239,40.95,255071,0
+CMBM.US,D,20210219,000000,43.05,47,41.82,43.04,345058,0
+CMBM.US,D,20210222,000000,44.1,47.76,44.0273,44.82,478915,0
+CMBM.US,D,20210223,000000,44.46,44.46,37.61,43.37,379408,0
+CMBM.US,D,20210224,000000,44,45.8,42.81,45.17,257899,0
+CMBM.US,D,20210225,000000,44.51,46.47,41.26,41.76,214509,0
+CMBM.US,D,20210226,000000,42.53,43.6583,40.5,42.29,138540,0
+CMBM.US,D,20210301,000000,42.83,46.7999,42.83,46.5,264268,0
+CMBM.US,D,20210302,000000,46.5,47.87,44.45,44.63,230924,0
+CMBM.US,D,20210303,000000,44.84,45.74,42.54,44.62,282025,0
+CMBM.US,D,20210304,000000,44.02,45.5,39.15,40.95,384574,0
+CMBM.US,D,20210305,000000,40.823,41.13,35.44,40.13,368530,0
+CMBM.US,D,20210308,000000,40.42,41.7325,38.34,39.01,190636,0
+CMBM.US,D,20210309,000000,39.5,45,39.5,44.91,331148,0
+CMBM.US,D,20210310,000000,45.5,47.4699,44.55,45.71,306962,0
+CMBM.US,D,20210311,000000,47,50.695,46.35,47.49,519862,0
+CMBM.US,D,20210312,000000,46.88,49.79,45.0251,49.7,225538,0
+CMBM.US,D,20210315,000000,50.61,52.6,49.03,51.83,360494,0
+CMBM.US,D,20210316,000000,52.25,53.86,50.3001,51.12,308567,0
+CMBM.US,D,20210317,000000,50.18,52.11,48.5214,52.08,203957,0
+CMBM.US,D,20210318,000000,50.94,52.17,47.37,48.05,216286,0
+CMBM.US,D,20210319,000000,47.59,50.61,47.38,49.48,523549,0
+CMBM.US,D,20210322,000000,51.16,52.225,49.2524,51.95,214769,0
+CMBM.US,D,20210323,000000,51.45,52.4665,45.09,46.19,383977,0
+CMBM.US,D,20210324,000000,46.53,47.85,41.55,41.6,323020,0
+CMBM.US,D,20210325,000000,40.04,44.415,39.34,43.79,412325,0
+CMBM.US,D,20210326,000000,44.47,46.48,43.16,45.87,275636,0
+CMBM.US,D,20210329,000000,45.87,47.11,41.75,42.52,293325,0
+CMBM.US,D,20210330,000000,42.1,44.41,40.35,43.74,173315,0
+CMBM.US,D,20210331,000000,44.13,47.49,44.13,46.72,520966,0
+CMBM.US,D,20210401,000000,47.81,49.87,46.5168,48.48,298951,0
+CMBM.US,D,20210405,000000,50.02,59.99,49.25,54.9,980291,0
+CMBM.US,D,20210406,000000,56.3043,57.31,53.1643,56.81,371770,0
+CMBM.US,D,20210407,000000,57.7,59.49,54.5201,57.68,400018,0
+CMBM.US,D,20210408,000000,58.47,63.9999,58.0784,63.71,419715,0
+CMBM.US,D,20210409,000000,64.8865,65.2797,60.3901,62.53,354774,0
+CMBM.US,D,20210412,000000,62.73,65.445,60.325,64.92,468456,0
+CMBM.US,D,20210413,000000,66.36,66.4,59.26,60.26,369888,0
+CMBM.US,D,20210414,000000,60.5876,64.15,60.4,61.52,238988,0
+CMBM.US,D,20210415,000000,62.75,62.75,57.65,59.45,304755,0
+CMBM.US,D,20210416,000000,60,60.5593,57.76,59.18,176759,0
+CMBM.US,D,20210419,000000,57.83,58.59,55.01,56.75,313821,0
+CMBM.US,D,20210420,000000,56.59,56.71,52.06,53.85,350862,0
+CMBM.US,D,20210421,000000,52.75,57.34,52.21,57.1,212978,0
+CMBM.US,D,20210422,000000,56.73,58.655,55.66,56.95,201891,0
+CMBM.US,D,20210423,000000,56.95,61.46,56.95,60.77,262585,0
+CMBM.US,D,20210426,000000,61.5,63.295,60.48,62.84,223272,0
+CMBM.US,D,20210427,000000,63.03,63.22,60.5,61.8,214959,0
+CMBM.US,D,20210428,000000,61.8,63,60.6,60.93,171242,0
+CMBM.US,D,20210429,000000,62,62,58.19,59.81,269496,0
+CMBM.US,D,20210430,000000,58.7,61.38,58.5,60,171105,0
+CMBM.US,D,20210503,000000,60.95,61.54,56.96,57.29,245971,0
+CMBM.US,D,20210504,000000,55.89,57.29,53.26,57,215617,0
+CMBM.US,D,20210505,000000,58.22,59.71,55.96,56.79,175483,0
+CMBM.US,D,20210506,000000,56.11,56.49,53.27,56.39,204661,0
+CMBM.US,D,20210507,000000,57.41,61.41,55.9001,58.61,402501,0
+CMBM.US,D,20210510,000000,58,58.61,48,49.09,594598,0
+CMBM.US,D,20210511,000000,45.74,49.98,45.46,49.29,278549,0
+CMBM.US,D,20210512,000000,47.28,48.45,44.61,45.59,353083,0
+CMBM.US,D,20210513,000000,45.78,48.99,44.22,45.28,303173,0
+CMBM.US,D,20210514,000000,46.57,49.5,45.78,48.83,181445,0
+CMBM.US,D,20210517,000000,47.85,50.07,47.22,48.31,219431,0
+CMBM.US,D,20210518,000000,48.22,51.29,47.96,49.73,167767,0
+CMBM.US,D,20210519,000000,47.92,50.99,47.02,50.81,181461,0
+CMBM.US,D,20210520,000000,51.42,52.5,50.22,52.24,199776,0
+CMBM.US,D,20210521,000000,53.09,54.59,52.24,53.16,212429,0
+CMBM.US,D,20210524,000000,53.57,55.55,52.63,54.49,205096,0
+CMBM.US,D,20210525,000000,54.87,56.1202,53.67,53.97,197817,0
+CMBM.US,D,20210526,000000,54.03,57.55,54.03,55.85,204577,0
+CMBM.US,D,20210527,000000,56.4,59.5739,55.03,59.28,320789,0
+CMBM.US,D,20210528,000000,59,59.6587,56.48,57.71,254435,0
+CMBM.US,D,20210601,000000,58.94,59.25,55.7701,57.5,219095,0
+CMBM.US,D,20210602,000000,54.075,54.62,48.01,48.91,754477,0
+CMBM.US,D,20210603,000000,45.68,46.61,45.04,45.62,1881608,0
+CMBM.US,D,20210604,000000,45.4,48.9327,45.31,48.15,1330976,0
+CMBM.US,D,20210607,000000,48,50.4188,47.81,49.69,479164,0
+CMBM.US,D,20210608,000000,50.64,50.64,48.07,49.02,282574,0
+CMBM.US,D,20210609,000000,48.91,49.35,47.6,48,306093,0
+CMBM.US,D,20210610,000000,48,48.72,46.35,46.94,410169,0
+CMBM.US,D,20210611,000000,47.01,48.64,46.74,48.26,287903,0
+CMBM.US,D,20210614,000000,48.25,49.42,47.6095,47.87,232502,0
+CMBM.US,D,20210615,000000,47.95,48,46.3533,47.1,229169,0
+CMBM.US,D,20210616,000000,47,48.58,46.51,47.98,336414,0
+CMBM.US,D,20210617,000000,47.61,48.73,45.56,46.68,265336,0
+CMBM.US,D,20210618,000000,46,46.57,43.64,44.14,584653,0
+CMBM.US,D,20210621,000000,44.75,46.65,43.6638,46.04,274650,0
+CMBM.US,D,20210622,000000,45.56,46.6,44.9,46.49,152559,0
+CMBM.US,D,20210623,000000,47.52,49.78,47.06,48.27,336197,0
+CMBM.US,D,20210624,000000,48.81,50.97,48.02,50.4,251001,0
+CMBM.US,D,20210625,000000,50.51,50.97,47.8,47.85,363265,0
+CMBM.US,D,20210628,000000,47.96,51.1506,47.9,50.74,258726,0
+CMBM.US,D,20210629,000000,50.71,51.5599,49.21,49.98,214736,0
+CMBM.US,D,20210630,000000,49.62,49.75,48.13,48.35,394157,0
+CMBM.US,D,20210701,000000,48.28,49.55,47.71,47.79,168516,0
+CMBM.US,D,20210702,000000,48.54,48.54,46.4,47.14,183285,0
+CMBM.US,D,20210706,000000,47.32,48.07,46.56,47.46,200965,0
+CMBM.US,D,20210707,000000,47.51,48.02,44.7,46.62,190270,0
+CMBM.US,D,20210708,000000,44.6,46.69,43.6959,46.14,194162,0
+CMBM.US,D,20210709,000000,46.79,47.69,46.09,47.65,164624,0
+CMBM.US,D,20210712,000000,47.75,47.94,45.26,45.86,234489,0
+CMBM.US,D,20210713,000000,45.58,47.44,44.78,45.93,247896,0
+CMBM.US,D,20210714,000000,46.27,47.37,44.53,44.6,151866,0
+CMBM.US,D,20210715,000000,44.18,44.615,41.6161,41.89,363617,0
+CMBM.US,D,20210716,000000,42.48,43.3,41.37,41.65,292877,0
+CMBM.US,D,20210719,000000,40.38,42.15,40.09,41.11,221344,0
+CMBM.US,D,20210720,000000,41.37,42.17,40.1,41.73,260860,0
+CMBM.US,D,20210721,000000,42,44.3,42,43.38,186318,0
+CMBM.US,D,20210722,000000,43.28,43.36,40.82,40.92,137188,0
+CMBM.US,D,20210723,000000,41.18,42.24,40.49,41.7,133645,0
+CMBM.US,D,20210726,000000,41.67,42.8199,40.1,40.66,176885,0
+CMBM.US,D,20210727,000000,40.33,40.98,38.64,40.41,196076,0
+CMBM.US,D,20210728,000000,40.77,42.77,40.665,42.5,101852,0
+CMBM.US,D,20210729,000000,42.65,46.3,42.65,45.18,386482,0
+CMBM.US,D,20210730,000000,44.12,45.134,43.25,44.05,115890,0
+CMBM.US,D,20210802,000000,44.3,44.95,42.15,42.53,165843,0
+CMBM.US,D,20210803,000000,42.45,42.67,41.12,42.55,143116,0
+CMBM.US,D,20210804,000000,42.22,42.42,40.48,41.36,141976,0
+CMBM.US,D,20210805,000000,40.855,42.76,40.855,41.87,112189,0
+CMBM.US,D,20210806,000000,41.8,42.71,41.02,42.29,112763,0
+CMBM.US,D,20210809,000000,43.26,44.16,42,42.75,290244,0
+CMBM.US,D,20210810,000000,41.41,43.33,38.25,42.98,406897,0
+CMBM.US,D,20210811,000000,43,43.14,39.65,39.98,255386,0
+CMBM.US,D,20210812,000000,40.02,41.22,39.2002,40.33,194909,0
+CMBM.US,D,20210813,000000,40.26,40.26,36.64,37.05,231730,0
+CMBM.US,D,20210816,000000,37.1,39.2669,36.37,37.75,279421,0
+CMBM.US,D,20210817,000000,38.01,38.01,35.1801,35.64,320814,0
+CMBM.US,D,20210818,000000,35.26,37.45,34.93,36.91,205764,0
+CMBM.US,D,20210819,000000,35.97,37.26,35.535,35.65,127879,0
+CMBM.US,D,20210820,000000,35.74,36.64,34.5,35.41,278834,0
+CMBM.US,D,20210823,000000,35.83,37.2,35.76,36.8,121418,0
+CMBM.US,D,20210824,000000,37.06,38,36.855,37.72,126092,0
+CMBM.US,D,20210825,000000,37.68,39.15,37,37.19,158830,0
+CMBM.US,D,20210826,000000,37.43,38,36.11,36.47,111186,0
+CMBM.US,D,20210827,000000,36.52,38.59,36.52,38.12,139571,0
+CMBM.US,D,20210830,000000,38.43,38.67,36.67,36.83,139759,0
+CMBM.US,D,20210831,000000,36.82,37.71,36.07,37.47,248793,0
+CMBM.US,D,20210901,000000,38.01,38.5,37.01,37.39,113632,0
+CMBM.US,D,20210902,000000,37.95,38.5,37.45,37.7,156569,0
+CMBM.US,D,20210903,000000,37.78,37.785,36.28,36.5,250541,0
+CMBM.US,D,20210907,000000,36.52,37.97,36.1,36.2,182584,0
+CMBM.US,D,20210908,000000,36.02,36.3672,33.81,33.95,258592,0
+CMBM.US,D,20210909,000000,34.11,36.75,33.96,35.97,275199,0
+CMBM.US,D,20210910,000000,35.97,37.085,34.35,34.4,123004,0
+CMBM.US,D,20210913,000000,34.86,35.49,33.42,35.28,163972,0
+CMBM.US,D,20210914,000000,35.28,35.66,34.4852,35,196852,0
+CMBM.US,D,20210915,000000,34.86,35.81,34.603,35.8,133706,0
+CMBM.US,D,20210916,000000,35.78,36.6299,35.4,36.46,124353,0
+CMBM.US,D,20210917,000000,36.53,36.755,35.175,35.4,574363,0
+CMBM.US,D,20210920,000000,34.12,34.79,33.465,34.46,181086,0
+CMBM.US,D,20210921,000000,34.89,35.3199,33.36,34.07,198110,0
+CMBM.US,D,20210922,000000,34.3,35.91,34.07,35.31,107816,0
+CMBM.US,D,20210923,000000,35.33,36.18,34.05,35.42,247850,0
+CMBM.US,D,20210924,000000,35.28,36.07,34.5,35.7,175480,0
+CMBM.US,D,20210927,000000,35.8,37,35.34,36.46,118216,0
+CMBM.US,D,20210928,000000,35.91,38.43,35.43,37.4,370866,0
+CMBM.US,D,20210929,000000,37.51,38.2125,34.5,35.48,231207,0
+CMBM.US,D,20210930,000000,35.85,36.6,35.4129,36.19,133283,0
+CMBM.US,D,20211001,000000,36.52,37.81,35.69,37.61,208050,0
+CMBM.US,D,20211004,000000,37.68,37.68,36.01,36.38,165379,0
+CMBM.US,D,20211005,000000,36.28,38.53,36.03,37.35,146955,0
+CMBM.US,D,20211006,000000,36.69,37.619,36.06,36.18,167913,0
+CMBM.US,D,20211007,000000,36.77,37.31,36.41,36.82,169546,0
+CMBM.US,D,20211008,000000,37.07,37.07,34.68,34.73,126381,0
+CMBM.US,D,20211011,000000,34.85,35.2299,33.58,33.99,185817,0
+CMBM.US,D,20211012,000000,33.35,34.51,32.54,32.89,311296,0
+CMBM.US,D,20211013,000000,33.07,33.75,32.88,33.26,125134,0
+CMBM.US,D,20211014,000000,33.99,34.2111,33.1,33.99,220334,0
+CMBM.US,D,20211015,000000,34.7,34.7,33.5404,33.93,142671,0
+CMBM.US,D,20211018,000000,33.66,34.25,33.44,34.17,99514,0
+CMBM.US,D,20211019,000000,34.5,35.08,33.8,34.82,115619,0
+CMBM.US,D,20211020,000000,34.97,35.77,34.56,35.29,105198,0
+CMBM.US,D,20211021,000000,35.31,36.15,35.225,35.76,118954,0
+CMBM.US,D,20211022,000000,31.87,32.32,26.96,27.4,1419920,0
+CMBM.US,D,20211025,000000,27.88,29.18,26.53,28.21,491509,0
+CMBM.US,D,20211026,000000,28.44,28.97,27.55,28.11,278389,0
+CMBM.US,D,20211027,000000,28.1,28.6421,27.3147,27.63,185796,0
+CMBM.US,D,20211028,000000,27.72,28.71,27.22,28.57,179361,0
+CMBM.US,D,20211029,000000,28.49,29.32,28.02,28.22,154748,0
+CMBM.US,D,20211101,000000,28.43,30.04,28.43,29.84,229726,0
+CMBM.US,D,20211102,000000,29.67,30.68,29.67,30.15,141344,0
+CMBM.US,D,20211103,000000,30.38,32.04,30.16,31.96,241806,0
+CMBM.US,D,20211104,000000,32.44,32.4732,30.24,30.61,213623,0
+CMBM.US,D,20211105,000000,29.55,31.65,28.05,29.47,299141,0
+CMBM.US,D,20211108,000000,30.48,31.73,29.65,29.96,259845,0
+CMBM.US,D,20211109,000000,29.86,30.54,28.7501,29.68,194393,0
+CMBM.US,D,20211110,000000,29.33,30.35,29.04,29.17,141061,0
+CMBM.US,D,20211111,000000,29.26,29.86,28.785,29.53,203767,0
+CMBM.US,D,20211112,000000,29.28,30.1,28.91,29.92,117189,0
+CMBM.US,D,20211115,000000,30.34,30.34,29.05,29.47,138575,0
+CMBM.US,D,20211116,000000,29.37,29.57,28.71,28.9,241705,0
+CMBM.US,D,20211117,000000,28.84,29.88,28.18,29.41,179692,0
+CMBM.US,D,20211118,000000,29.75,29.7858,28.12,28.77,141920,0
+CMBM.US,D,20211119,000000,28.5,29,27.46,27.61,138666,0
+CMBM.US,D,20211122,000000,28,28.2,27.01,27.31,86499,0
+CMBM.US,D,20211123,000000,27.08,27.97,26.15,27.9,185331,0
+CMBM.US,D,20211124,000000,27.97,28.38,27.32,28.21,71899,0
+CMBM.US,D,20211126,000000,27.57,27.89,26.6,26.95,94269,0
+CMBM.US,D,20211129,000000,27.48,27.84,26.9,27.57,184349,0
+CMBM.US,D,20211130,000000,27.13,27.79,26.03,27.21,192818,0
+CMBM.US,D,20211201,000000,27.66,27.92,26.11,26.17,160938,0
+CMBM.US,D,20211202,000000,26.1,26.7871,25.66,26.12,219770,0
+CMBM.US,D,20211203,000000,26.365,26.4,25.02,25.75,780570,0
+CMBM.US,D,20211206,000000,25.75,25.75,24.81,24.98,274243,0
+CMBM.US,D,20211207,000000,25.73,26.8,25.5301,26.37,488395,0
+CMBM.US,D,20211208,000000,26.11,26.93,25.76,26.15,159500,0
+CMBM.US,D,20211209,000000,25.97,26.51,25.01,25.03,104569,0
+CMBM.US,D,20211210,000000,25.05,25.255,23.19,23.2,420941,0
+CMBM.US,D,20211213,000000,21.645,24.2,21.44,22.99,419570,0
+CMBM.US,D,20211214,000000,22.093,24.01,22.093,22.82,208775,0
+CMBM.US,D,20211215,000000,22.82,23.09,21.86,22.93,219691,0
+CMBM.US,D,20211216,000000,23.31,24.0794,22.55,22.84,257767,0
+CMBM.US,D,20211217,000000,22.62,23.79,22.33,23.39,522878,0
+CMBM.US,D,20211220,000000,23.23,23.63,22.59,23.21,216655,0
+CMBM.US,D,20211221,000000,23.65,25,23.26,24.8,211005,0
+CMBM.US,D,20211222,000000,24.43,25.479,24.43,25.17,252894,0
+CMBM.US,D,20211223,000000,25.26,26.04,25.0855,26.02,135903,0
+CMBM.US,D,20211227,000000,26.26,27.079,26.12,26.54,197933,0
+CMBM.US,D,20211228,000000,26.6,26.6,25.4,25.8,124117,0
+CMBM.US,D,20211229,000000,25.8,25.985,25.23,25.45,113243,0
+CMBM.US,D,20211230,000000,25.45,26.8,25.45,25.79,172908,0
+CMBM.US,D,20211231,000000,25.94,26.48,25.571,25.63,85519,0
+CMBM.US,D,20220103,000000,25.7,26.7,25.43,26.28,81265,0
+CMBM.US,D,20220104,000000,26.57,26.86,24.91,25.27,201025,0
+CMBM.US,D,20220105,000000,24.89,25.95,23.94,24.1,107104,0
+CMBM.US,D,20220106,000000,23.82,24.59,23.38,24.28,104518,0
+CMBM.US,D,20220107,000000,24.34,24.7591,23.5,23.79,79713,0
+CMBM.US,D,20220110,000000,23.68,24.06,23.03,23.94,125069,0
+CMBM.US,D,20220111,000000,24,24.85,23.73,24.76,110695,0
+CMBM.US,D,20220112,000000,24.95,25.5464,24.53,24.57,132990,0
+CMBM.US,D,20220113,000000,24.68,25.26,23.83,23.9,94629,0
+CMBM.US,D,20220114,000000,23.6,24.31,23.0364,23.62,95657,0
+CMBM.US,D,20220118,000000,23.32,23.32,21.89,21.96,144066,0
+CMBM.US,D,20220119,000000,22.03,22.76,21.34,21.85,140226,0
+CMBM.US,D,20220120,000000,21.89,22.3,20.73,20.82,197337,0
+CMBM.US,D,20220121,000000,20.62,21.29,19.73,19.74,260373,0
+CMBM.US,D,20220124,000000,19.5,20.98,18.95,20.89,311043,0
+CMBM.US,D,20220125,000000,20.5,21.39,20.145,20.63,117205,0
+CMBM.US,D,20220126,000000,21.12,21.4899,20.38,20.7,236595,0
+CMBM.US,D,20220127,000000,20.8,22.02,20.19,20.26,470318,0
+CMBM.US,D,20220128,000000,21.23,22.95,20.95,22.88,252012,0
+CMBM.US,D,20220131,000000,22.95,24.43,22.84,24.18,313368,0
+CMBM.US,D,20220201,000000,24.67,25.34,24.2,25.25,236656,0
+CMBM.US,D,20220202,000000,25.31,25.49,24.611,25.13,227940,0
+CMBM.US,D,20220203,000000,24.44,25.44,23.9,24.44,224177,0
+CMBM.US,D,20220204,000000,24.47,25.34,24,25.09,129281,0
+CMBM.US,D,20220207,000000,24.94,25.5109,24.52,24.7,153385,0
+CMBM.US,D,20220208,000000,24.53,25.395,24.53,25.35,72247,0
+CMBM.US,D,20220209,000000,25.42,25.88,24.53,25.38,133040,0
+CMBM.US,D,20220210,000000,24.73,26.08,24.66,24.94,129961,0
+CMBM.US,D,20220211,000000,24.87,25.57,23.615,23.8,106515,0
+CMBM.US,D,20220214,000000,23.92,24.48,23.25,23.41,197993,0
+CMBM.US,D,20220215,000000,23.96,25.09,23.96,24.98,91472,0
+CMBM.US,D,20220216,000000,24.86,25.065,24.315,24.79,115261,0
+CMBM.US,D,20220217,000000,24.45,24.75,23.99,24.17,89419,0
+CMBM.US,D,20220218,000000,26.25,29.0995,24.2501,28,710488,0
+CMBM.US,D,20220222,000000,27.5,28.14,25.71,25.75,335742,0
+CMBM.US,D,20220223,000000,26.1,27.88,25.87,26.64,310859,0
+CMBM.US,D,20220224,000000,25.76,28.9,25.4072,28.76,230908,0
+CMBM.US,D,20220225,000000,28.98,29.38,27.9,28.55,293187,0
+CMBM.US,D,20220228,000000,28.21,28.7,27.01,27.81,184210,0
+CMBM.US,D,20220301,000000,27.7,27.885,26.02,27.49,205384,0
+CMBM.US,D,20220302,000000,27.54,28.425,27.4101,28.15,87168,0
+CMBM.US,D,20220303,000000,28.23,28.4519,26.94,27.29,100833,0
+CMBM.US,D,20220304,000000,25.85,26.35,20.32,20.56,1057147,0
+CMBM.US,D,20220307,000000,20.49,22.47,20.3327,21.36,400261,0
+CMBM.US,D,20220308,000000,21.25,23.44,21.2,22.62,315577,0
+CMBM.US,D,20220309,000000,23.5,24.02,23.06,23.59,111272,0
+CMBM.US,D,20220310,000000,23.02,23.86,22.47,23.79,181382,0
+CMBM.US,D,20220311,000000,23.93,23.93,22.4,22.47,104022,0
+CMBM.US,D,20220314,000000,22.54,22.66,21.85,22.37,178026,0
+CMBM.US,D,20220315,000000,22.44,23.47,22.29,23.31,134818,0
+CMBM.US,D,20220316,000000,23.85,24.62,23.59,24.49,114306,0
+CMBM.US,D,20220317,000000,24.48,25.76,24.4,25.52,132606,0
+CMBM.US,D,20220318,000000,25.49,26.12,24.6912,25.71,140649,0
+CMBM.US,D,20220321,000000,25.67,25.73,24.52,25.21,178362,0
+CMBM.US,D,20220322,000000,25.5,26.21,25.29,25.29,64487,0
+CMBM.US,D,20220323,000000,25.01,25.2884,24.21,24.24,102204,0
+CMBM.US,D,20220324,000000,24.49,24.86,24.11,24.37,99330,0
+CMBM.US,D,20220325,000000,24.39,24.56,22.75,23.32,145658,0
+CMBM.US,D,20220328,000000,23.34,23.81,22.995,23.79,191601,0
+CMBM.US,D,20220329,000000,24.21,24.99,23.71,24.26,291801,0
+CMBM.US,D,20220330,000000,24.15,24.51,22.71,22.82,93993,0
+CMBM.US,D,20220331,000000,22.98,23.75,22.64,23.64,129217,0
+CMBM.US,D,20220401,000000,23.69,23.9,22.3,22.9,90426,0
+CMBM.US,D,20220404,000000,22.92,23.4546,22.53,23.12,74968,0
+CMBM.US,D,20220405,000000,22.92,22.92,21.8665,21.96,64733,0
+CMBM.US,D,20220406,000000,21.77,21.9,20.88,21.59,87680,0
+CMBM.US,D,20220407,000000,21.67,21.87,20.97,21.35,56901,0
+CMBM.US,D,20220408,000000,21.41,21.41,20.57,20.63,101510,0
+CMBM.US,D,20220411,000000,20.36,21.17,20.11,20.47,82367,0
+CMBM.US,D,20220412,000000,20.98,21.1397,19.94,20.21,94790,0
+CMBM.US,D,20220413,000000,20.48,20.59,20.1018,20.32,152454,0
+CMBM.US,D,20220414,000000,16.27,17.39,14.81,16.95,876454,0
+CMBM.US,D,20220418,000000,16.79,17.5033,16.1,17.03,256577,0
+CMBM.US,D,20220419,000000,17.21,17.43,16.62,17.07,160612,0
+CMBM.US,D,20220420,000000,17.31,17.58,16.33,16.37,105557,0
+CMBM.US,D,20220421,000000,16.51,16.74,15.58,15.68,196399,0
+CMBM.US,D,20220422,000000,15.73,16.22,15.22,15.32,129771,0
+CMBM.US,D,20220425,000000,15.05,16,15.05,15.97,140470,0
+CMBM.US,D,20220426,000000,15.89,15.94,15.535,15.65,104797,0
+CMBM.US,D,20220427,000000,15.54,15.81,15.13,15.28,90135,0
+CMBM.US,D,20220428,000000,15.51,16.07,14.9,15.99,124058,0
+CMBM.US,D,20220429,000000,15.84,16.26,15.21,15.27,98390,0
+CMBM.US,D,20220502,000000,15.19,16.395,15.02,16.27,179620,0
+CMBM.US,D,20220503,000000,16.11,16.71,15.8777,16.4,108734,0
+CMBM.US,D,20220504,000000,16.4,16.87,15.815,16.81,100632,0
+CMBM.US,D,20220505,000000,16.32,16.75,15.82,16.15,115301,0
+CMBM.US,D,20220506,000000,15.32,15.42,13.57,13.62,379287,0
+CMBM.US,D,20220509,000000,13.32,14.03,12.825,13.62,245866,0
+CMBM.US,D,20220510,000000,13.83,14.01,13.075,13.85,231875,0
+CMBM.US,D,20220511,000000,13.65,14.2,12.84,12.89,198535,0
+CMBM.US,D,20220512,000000,12.8,13.33,12.535,13.02,246817,0
+CMBM.US,D,20220513,000000,13.22,14.29,13.22,14.18,185367,0
+CMBM.US,D,20220516,000000,14.06,14.42,13.49,13.51,114387,0
+CMBM.US,D,20220517,000000,13.84,14.08,13.1,14.02,187278,0
+CMBM.US,D,20220518,000000,13.74,14.115,13.06,13.22,85605,0
+CMBM.US,D,20220519,000000,12.85,13.32,12.4,12.98,216878,0
+CMBM.US,D,20220520,000000,13.13,13.35,12.6,13.1,124587,0
+CMBM.US,D,20220523,000000,13.25,13.7,12.85,13.68,133869,0
+CMBM.US,D,20220524,000000,13.35,13.375,12.64,13.18,111561,0
+CMBM.US,D,20220525,000000,13.13,13.56,13,13.34,95965,0
+CMBM.US,D,20220526,000000,13.26,13.9,13.14,13.77,106569,0
+CMBM.US,D,20220527,000000,13.97,14.75,13.88,14.66,112282,0
+CMBM.US,D,20220531,000000,14.71,14.71,14.14,14.29,246939,0
+CMBM.US,D,20220601,000000,14.48,14.68,14.215,14.51,67865,0
+CMBM.US,D,20220602,000000,14.51,15.39,14.51,15.27,82923,0
+CMBM.US,D,20220603,000000,15.17,15.17,14.418,14.45,109806,0
+CMBM.US,D,20220606,000000,14.78,15.27,14.54,14.67,97354,0
+CMBM.US,D,20220607,000000,14.37,15.29,14.31,15.23,72713,0
+CMBM.US,D,20220608,000000,15.05,15.41,14.91,15.15,79406,0
+CMBM.US,D,20220609,000000,15.12,15.31,14.76,15,90113,0
+CMBM.US,D,20220610,000000,14.63,14.81,13.72,14.13,208691,0
+CMBM.US,D,20220613,000000,13.78,14.03,13.46,13.7,90692,0
+CMBM.US,D,20220614,000000,13.92,14.11,13.539,13.9,119599,0
+CMBM.US,D,20220615,000000,14.12,15.27,14.12,14.84,94342,0
+CMBM.US,D,20220616,000000,14.5,14.68,14.18,14.43,95098,0
+CMBM.US,D,20220617,000000,14.51,15.08,14.51,14.9,445283,0
+CMBM.US,D,20220621,000000,15.15,15.15,14.45,14.55,97757,0
+CMBM.US,D,20220622,000000,14.42,14.83,14.42,14.79,76563,0
+CMBM.US,D,20220623,000000,15.02,15.51,14.82,15.45,75395,0
+CMBM.US,D,20220624,000000,15.52,15.89,15.33,15.5,119804,0
+CMBM.US,D,20220627,000000,15.67,15.73,15.28,15.46,73785,0
+CMBM.US,D,20220628,000000,15.46,15.54,15.01,15.22,122057,0
+CMBM.US,D,20220629,000000,15.28,15.79,14.65,15.16,127144,0
+CMBM.US,D,20220630,000000,14.86,14.94,14.4661,14.65,74838,0
+CMBM.US,D,20220701,000000,14.72,15.26,14.5,15.21,74162,0
+CMBM.US,D,20220705,000000,14.7,15.455,14.5115,15.32,115390,0
+CMBM.US,D,20220706,000000,15.65,15.65,14.8,14.8,103485,0
+CMBM.US,D,20220707,000000,14.87,16.2092,14.87,15.91,81383,0
+CMBM.US,D,20220708,000000,15.76,16.43,15.76,15.91,127825,0
+CMBM.US,D,20220711,000000,15.8,16.29,15.5,15.52,84260,0
+CMBM.US,D,20220712,000000,15.47,15.7748,15.23,15.31,103532,0
+CMBM.US,D,20220713,000000,15.07,15.25,14.81,15.1,115166,0
+CMBM.US,D,20220714,000000,14.67,15.1,14.63,15.1,50461,0
+CMBM.US,D,20220715,000000,15.37,15.5,14.925,15.33,50472,0
+CMBM.US,D,20220718,000000,15.5,15.68,14.83,14.99,48773,0
+CMBM.US,D,20220719,000000,15.27,15.77,15.15,15.72,152558,0
+CMBM.US,D,20220720,000000,15.86,16.72,15.86,16.67,69082,0
+CMBM.US,D,20220721,000000,16.71,17.62,16.71,17.5,82482,0
+CMBM.US,D,20220722,000000,17.37,17.5146,16.32,16.61,40011,0
+CMBM.US,D,20220725,000000,16.7,17.04,16.28,16.85,54689,0
+CMBM.US,D,20220726,000000,16.82,17.18,16.36,17.15,93691,0
+CMBM.US,D,20220727,000000,17.3,18.45,17.3,18.19,60752,0
+CMBM.US,D,20220728,000000,18.19,19.18,18.13,18.85,70415,0
+CMBM.US,D,20220729,000000,18.73,18.99,18.31,18.85,95663,0
+CMBM.US,D,20220801,000000,18.81,18.98,18.3,18.35,106572,0
+CMBM.US,D,20220802,000000,18.31,18.48,17.76,18.06,90706,0
+CMBM.US,D,20220803,000000,18.38,19.325,18.35,19.07,92074,0
+CMBM.US,D,20220804,000000,19.09,19.35,18.78,19.28,120991,0
+CMBM.US,D,20220805,000000,19,20.5,18.25,19.08,219322,0
+CMBM.US,D,20220808,000000,19.35,20.7,19.12,19.73,166236,0
+CMBM.US,D,20220809,000000,19.44,19.755,18.88,19.4,101572,0
+CMBM.US,D,20220810,000000,19.71,20.72,19.63,20.56,188281,0
+CMBM.US,D,20220811,000000,20.63,20.88,19.98,20.38,84826,0
+CMBM.US,D,20220812,000000,20.45,20.84,20.37,20.52,58428,0
+CMBM.US,D,20220815,000000,20.32,20.715,19.89,20.16,135771,0
+CMBM.US,D,20220816,000000,20.16,20.5,19.8566,20.13,70000,0
+CMBM.US,D,20220817,000000,19.95,20.04,19.5,20,67624,0
+CMBM.US,D,20220818,000000,20,20.78,20,20.76,68037,0
+CMBM.US,D,20220819,000000,20.37,20.76,20.215,20.5,93879,0
+CMBM.US,D,20220822,000000,20.06,20.3,19.8617,20,73244,0
+CMBM.US,D,20220823,000000,20.22,20.7,19.88,19.94,56032,0
+CMBM.US,D,20220824,000000,19.82,20.29,19.801,19.95,44045,0
+CMBM.US,D,20220825,000000,20.22,20.59,20.1001,20.52,28980,0
+CMBM.US,D,20220826,000000,20.46,20.46,19.51,19.56,39734,0
+CMBM.US,D,20220829,000000,19.5,20.09,19.3,19.7,64670,0
+CMBM.US,D,20220830,000000,19.9,19.9,19.41,19.53,36477,0
+CMBM.US,D,20220831,000000,19.69,19.86,19.22,19.46,87546,0
+CMBM.US,D,20220901,000000,19.34,19.34,17.9,18,64265,0
+CMBM.US,D,20220902,000000,18.26,18.64,17.95,18.32,138693,0
+CMBM.US,D,20220906,000000,18.32,18.32,17.47,17.67,113864,0
+CMBM.US,D,20220907,000000,17.76,18.055,16.77,17.51,115212,0
+CMBM.US,D,20220908,000000,17.26,17.86,17.26,17.65,40302,0
+CMBM.US,D,20220909,000000,17.8,18.6,17.6301,18.52,59287,0
+CMBM.US,D,20220912,000000,18.82,19.47,18.59,19.21,141305,0
+CMBM.US,D,20220913,000000,18.82,18.82,17.78,17.87,64164,0
+CMBM.US,D,20220914,000000,18.01,18.5,17.73,18.05,78201,0
+CMBM.US,D,20220915,000000,17.85,18.25,17.55,17.67,37008,0
+CMBM.US,D,20220916,000000,17.52,17.9315,17.2,17.52,120722,0
+CMBM.US,D,20220919,000000,17.24,17.597,16.78,17.03,123933,0
+CMBM.US,D,20220920,000000,16.79,17.33,16.79,17.31,39730,0
+CMBM.US,D,20220921,000000,17.47,18.02,17.47,17.72,71316,0
+CMBM.US,D,20220922,000000,17.66,17.81,16.98,17.43,75142,0
+CMBM.US,D,20220923,000000,17.22,17.36,16.545,16.77,67459,0
+CMBM.US,D,20220926,000000,16.72,17.45,16.39,16.48,68078,0
+CMBM.US,D,20220927,000000,16.77,16.85,16.075,16.26,57482,0
+CMBM.US,D,20220928,000000,16.34,17.205,16.22,17.04,79415,0
+CMBM.US,D,20220929,000000,16.85,17.69,16.31,16.87,69192,0
+CMBM.US,D,20220930,000000,16.87,17.78,16.83,16.92,94386,0
+CMBM.US,D,20221003,000000,17.09,17.3122,16.88,17.24,48884,0
+CMBM.US,D,20221004,000000,17.69,18.15,17.59,18.12,87180,0
+CMBM.US,D,20221005,000000,17.8,17.995,17.24,17.65,71111,0
+CMBM.US,D,20221006,000000,17.86,18.35,17.48,18.17,34258,0
+CMBM.US,D,20221007,000000,17.72,17.9,17.28,17.42,44206,0
+CMBM.US,D,20221010,000000,17.47,17.585,17.16,17.17,48381,0
+CMBM.US,D,20221011,000000,17.18,17.41,16.77,17.21,59502,0
+CMBM.US,D,20221012,000000,17.3,17.57,16.95,17.23,54601,0
+CMBM.US,D,20221013,000000,16.74,17.655,16.335,17.42,89420,0
+CMBM.US,D,20221014,000000,17.57,17.74,16.73,16.81,87343,0
+CMBM.US,D,20221017,000000,17.08,17.84,16.93,17.7,71123,0
+CMBM.US,D,20221018,000000,18.21,18.49,17.51,18.3,104777,0
+CMBM.US,D,20221019,000000,18.05,18.2815,17.69,17.87,103302,0
+CMBM.US,D,20221020,000000,17.98,18.06,17.42,17.51,100956,0
+CMBM.US,D,20221021,000000,17.58,17.69,17.15,17.55,219232,0
+CMBM.US,D,20221024,000000,17.71,18.7,17.445,18.6,269639,0
+CMBM.US,D,20221025,000000,18.62,19.75,18.59,18.92,115085,0
+CMBM.US,D,20221026,000000,18.93,19.395,18.85,18.92,69166,0
+CMBM.US,D,20221027,000000,19.1,19.26,18.48,19.02,109717,0
+CMBM.US,D,20221028,000000,19.07,19.81,18.5,19.59,85741,0
+CMBM.US,D,20221031,000000,19.54,19.54,18.96,19.35,145686,0
+CMBM.US,D,20221101,000000,19.57,19.88,19.0301,19.38,102153,0
+CMBM.US,D,20221102,000000,19.36,19.95,18.81,19,94376,0
+CMBM.US,D,20221103,000000,18.65,19.29,18.02,19.23,112013,0
+CMBM.US,D,20221104,000000,21,24.19,21,22.94,804900,0
+CMBM.US,D,20221107,000000,22.75,23.5,21.9495,23.49,317761,0
+CMBM.US,D,20221108,000000,23.32,23.54,22.14,22.4,158756,0
+CMBM.US,D,20221109,000000,22.23,22.27,21.701,21.86,68945,0
+CMBM.US,D,20221110,000000,23.04,23.1,21.84,22.05,176139,0
+CMBM.US,D,20221111,000000,22.37,22.9,22.04,22.3,169547,0
+CMBM.US,D,20221114,000000,22.23,23.04,21.97,22.83,115423,0
+CMBM.US,D,20221115,000000,22.18,22.47,21,21.49,234555,0
+CMBM.US,D,20221116,000000,21.45,21.45,20.54,20.68,121141,0
+CMBM.US,D,20221117,000000,20.5,20.64,19.89,20.38,134260,0
+CMBM.US,D,20221118,000000,20.38,21.19,20.22,21.01,129687,0
+CMBM.US,D,20221121,000000,21.09,21.6199,20.655,21.22,142447,0
+CMBM.US,D,20221122,000000,21.35,21.35,20.43,20.55,137255,0
+CMBM.US,D,20221123,000000,20.43,20.67,20.07,20.37,50441,0
+CMBM.US,D,20221125,000000,20.38,20.8242,19.76,20.35,24813,0
+CMBM.US,D,20221128,000000,20.31,20.64,19.9201,20.46,139121,0
+CMBM.US,D,20221129,000000,20.43,20.7,19.55,19.69,111567,0
+CMBM.US,D,20221130,000000,19.66,21.37,19.66,21.29,140356,0
+CMBM.US,D,20221201,000000,21.35,22.88,21,22.71,218527,0
+CMBM.US,D,20221202,000000,22.45,23.11,22.33,23.06,248873,0
+CMBM.US,D,20221205,000000,22.99,22.99,22.19,22.31,147965,0
+CMBM.US,D,20221206,000000,22.46,22.545,21.87,22.53,143774,0
+CMBM.US,D,20221207,000000,22.52,22.6,20.72,21.3,78693,0
+CMBM.US,D,20221208,000000,21.43,21.87,21.04,21.84,63276,0
+CMBM.US,D,20221209,000000,21.75,21.75,20.51,20.61,53723,0
+CMBM.US,D,20221212,000000,20.59,20.69,20.05,20.54,67550,0
+CMBM.US,D,20221213,000000,21.4,21.747,20.615,20.9,76061,0
+CMBM.US,D,20221214,000000,20.84,21.745,20.4,21.61,156587,0
+CMBM.US,D,20221215,000000,21.22,21.22,20.47,20.83,185605,0
+CMBM.US,D,20221216,000000,20.68,21.21,20.435,20.65,353669,0
+CMBM.US,D,20221219,000000,20.78,21.39,20.32,21.28,96934,0
+CMBM.US,D,20221220,000000,21.27,21.79,21.01,21.24,137282,0
+CMBM.US,D,20221221,000000,21.33,22.45,21.25,22.32,207890,0
+CMBM.US,D,20221222,000000,22.18,22.18,19.93,20.28,149356,0
+CMBM.US,D,20221223,000000,20.26,20.8,20.04,20.7,59257,0
+CMBM.US,D,20221227,000000,20.7,21.16,20.19,21.03,113172,0
+CMBM.US,D,20221228,000000,21.08,21.63,20.595,20.75,202688,0
+CMBM.US,D,20221229,000000,20.75,21.81,20.75,21.75,93059,0
+CMBM.US,D,20221230,000000,21.61,21.9099,21.25,21.67,68989,0
+CMBM.US,D,20230103,000000,21.85,22.2644,21.455,21.53,58510,0
+CMBM.US,D,20230104,000000,21.59,22.1038,21.255,21.45,47074,0
+CMBM.US,D,20230105,000000,21.8231,21.8231,20.96,21.2,181830,0
+CMBM.US,D,20230106,000000,21.39,22.2314,21.39,21.91,32864,0
+CMBM.US,D,20230109,000000,21.99,22.65,21.96,21.99,96114,0
+CMBM.US,D,20230110,000000,22.03,22.305,21.93,21.99,49969,0
+CMBM.US,D,20230111,000000,22.04,22.29,21.82,21.9,68132,0
+CMBM.US,D,20230112,000000,22.07,22.26,21.79,22.1,122925,0
+CMBM.US,D,20230113,000000,21.89,22.49,21.51,22.45,130612,0
+CMBM.US,D,20230117,000000,22.5,22.7922,22.21,22.6,75866,0
+CMBM.US,D,20230118,000000,22.63,23.26,21.72,21.88,70469,0
+CMBM.US,D,20230119,000000,21.79,21.87,20.95,21.04,56351,0
+CMBM.US,D,20230120,000000,21.2,21.53,20.68,21.31,152191,0
+CMBM.US,D,20230123,000000,21.39,22.19,21.28,21.62,119242,0
+CMBM.US,D,20230124,000000,21.25,21.88,21.09,21.25,76053,0
+CMBM.US,D,20230125,000000,21.06,22.21,20.42,21.1,104224,0
+CMBM.US,D,20230126,000000,21.32,21.32,20.63,20.72,50681,0
+CMBM.US,D,20230127,000000,20.66,21.11,20.66,20.89,86696,0
+CMBM.US,D,20230130,000000,20.82,21.38,20.65,20.81,82107,0
+CMBM.US,D,20230131,000000,20.74,21.46,20.73,21.43,68011,0
+CMBM.US,D,20230201,000000,21.47,21.8,20.96,21.44,64931,0
+CMBM.US,D,20230202,000000,21.72,22.42,21.56,22.02,72175,0
+CMBM.US,D,20230203,000000,21.82,22.46,21.71,21.9,49693,0
+CMBM.US,D,20230206,000000,21.74,21.74,20.5,21.41,216724,0
+CMBM.US,D,20230207,000000,21.37,21.495,20.84,21.05,173585,0
+CMBM.US,D,20230208,000000,21.3,21.81,20.58,20.8,133905,0
+CMBM.US,D,20230209,000000,20.87,21.67,20.69,21.01,83429,0
+CMBM.US,D,20230210,000000,21.02,21.3765,20.71,21.25,203526,0
+CMBM.US,D,20230213,000000,21.35,22.125,21.28,21.74,100618,0
+CMBM.US,D,20230214,000000,21.53,22,21.3,21.58,111509,0
+CMBM.US,D,20230215,000000,21.55,21.81,21.32,21.51,106820,0
+CMBM.US,D,20230216,000000,21.45,22.87,21.2632,21.47,226665,0
+CMBM.US,D,20230217,000000,21.88,22.58,18.605,22.4,308919,0
+CMBM.US,D,20230221,000000,22.35,22.53,20.1,20.39,197661,0
+CMBM.US,D,20230222,000000,20.39,20.99,20.1675,20.78,82973,0
+CMBM.US,D,20230223,000000,21.07,21.1,20.34,20.83,124057,0
+CMBM.US,D,20230224,000000,20.56,20.92,20.2,20.63,63861,0
+CMBM.US,D,20230227,000000,20.68,20.98,20.15,20.41,93176,0
+CMBM.US,D,20230228,000000,20.4,20.59,20.05,20.07,110317,0
+CMBM.US,D,20230301,000000,20.18,20.96,20.1499,20.39,68143,0
+CMBM.US,D,20230302,000000,20.15,20.27,20.02,20.05,32542,0
+CMBM.US,D,20230303,000000,20.19,20.46,19.99,20.2,41668,0
+CMBM.US,D,20230306,000000,20.24,20.5,19.92,20.19,125838,0
+CMBM.US,D,20230307,000000,20.19,20.45,19.8,20.43,81456,0
+CMBM.US,D,20230308,000000,20.39,20.5,19.95,20.48,53229,0
+CMBM.US,D,20230309,000000,20.4,20.58,19.99,20.04,36151,0
+CMBM.US,D,20230310,000000,19.85,20.2693,18.83,19,59080,0
+CMBM.US,D,20230313,000000,18.78,19,18.27,18.54,86394,0
+CMBM.US,D,20230314,000000,19.05,19.48,18.6,18.77,55570,0
+CMBM.US,D,20230315,000000,18.33,18.38,17.81,17.97,76761,0
+CMBM.US,D,20230316,000000,17.8,18.13,17.67,18.05,68617,0
+CMBM.US,D,20230317,000000,17.87,18.08,17.29,17.63,136505,0
+CMBM.US,D,20230320,000000,17.82,17.96,17.47,17.51,36759,0
+CMBM.US,D,20230321,000000,17.63,18.14,17.5702,17.93,69923,0
+CMBM.US,D,20230322,000000,17.85,18.02,17.36,17.36,67440,0
+CMBM.US,D,20230323,000000,17.5,17.67,17.36,17.47,69322,0
+CMBM.US,D,20230324,000000,17.35,17.6,17.11,17.54,40384,0
+CMBM.US,D,20230327,000000,17.72,17.9495,17.59,17.73,51592,0
+CMBM.US,D,20230328,000000,17.69,17.86,17.41,17.57,39317,0
+CMBM.US,D,20230329,000000,17.7,17.78,17.51,17.55,29508,0
+CMBM.US,D,20230330,000000,17.64,17.7176,17.34,17.51,73615,0
+CMBM.US,D,20230331,000000,17.62,17.93,17.35,17.72,75956,0
+CMBM.US,D,20230403,000000,17.76,17.805,17.385,17.52,50696,0
+CMBM.US,D,20230404,000000,17.59,17.59,17.22,17.34,37323,0
+CMBM.US,D,20230405,000000,17.25,17.27,16.96,17.12,66837,0
+CMBM.US,D,20230406,000000,17.13,17.13,16.8815,17.09,37730,0
+CMBM.US,D,20230410,000000,16.94,17.175,16.93,17.09,35221,0
+CMBM.US,D,20230411,000000,17.04,17.09,16.78,16.81,79670,0
+CMBM.US,D,20230412,000000,17.06,17.67,16.48,16.52,68545,0
+CMBM.US,D,20230413,000000,16.5,17.04,16.5,16.89,50058,0
+CMBM.US,D,20230414,000000,16.96,17.03,16.43,16.62,32810,0
+CMBM.US,D,20230417,000000,16.56,16.56,15.9525,16.08,51318,0
+CMBM.US,D,20230418,000000,16.08,16.15,15.65,15.69,71160,0
+CMBM.US,D,20230419,000000,15.66,15.81,14.52,14.87,173895,0
+CMBM.US,D,20230420,000000,15.06,15.06,14.58,14.61,85439,0
+CMBM.US,D,20230421,000000,14.62,14.73,14.275,14.705,42575,0
+CMBM.US,D,20230424,000000,14.71,14.72,14.36,14.55,66978,0
+CMBM.US,D,20230425,000000,14.41,14.43,14.22,14.3,39297,0
+CMBM.US,D,20230426,000000,14.25,14.567,14.16,14.38,51590,0
+CMBM.US,D,20230427,000000,14.4,14.75,14.24,14.45,74503,0
+CMBM.US,D,20230428,000000,14.43,15.43,14.42,15.14,108472,0
+CMBM.US,D,20230501,000000,15.09,15.88,15.01,15.84,71561,0
+CMBM.US,D,20230502,000000,15.8,15.8,14.97,14.98,79168,0
+CMBM.US,D,20230503,000000,15.06,15.2,14.75,14.77,62442,0
+CMBM.US,D,20230504,000000,14.75,14.995,14.36,14.39,67798,0
+CMBM.US,D,20230505,000000,14.38,14.6407,14.08,14.14,159668,0
+CMBM.US,D,20230508,000000,14.28,14.33,14,14.21,74286,0
+CMBM.US,D,20230509,000000,13.65,14.39,12.6501,14.095,289214,0
+CMBM.US,D,20230510,000000,14.31,14.585,14.25,14.51,142620,0
+CMBM.US,D,20230511,000000,14.34,14.42,13.99,14.07,177707,0
+CMBM.US,D,20230512,000000,14.18,14.75,14.03,14.56,83671,0
+CMBM.US,D,20230515,000000,14.57,15.14,14.08,14.7,103662,0
+CMBM.US,D,20230516,000000,14.63,14.78,14.275,14.4,76778,0
+CMBM.US,D,20230517,000000,14.52,14.86,14.49,14.72,48490,0
+CMBM.US,D,20230518,000000,14.6,15.37,14.485,15.32,98916,0
+CMBM.US,D,20230519,000000,15.51,15.73,15.3801,15.43,56414,0
+CMBM.US,D,20230522,000000,15.52,15.81,15.39,15.7,60222,0
+CMBM.US,D,20230523,000000,15.62,16.0499,15.52,15.78,56183,0
+CMBM.US,D,20230524,000000,15.82,15.82,15.12,15.36,51570,0
+CMBM.US,D,20230525,000000,15.39,15.57,15.18,15.22,65037,0
+CMBM.US,D,20230526,000000,15.21,15.57,15.2,15.31,99133,0
+CMBM.US,D,20230530,000000,15.45,15.92,15.3512,15.69,110076,0
+CMBM.US,D,20230531,000000,15.68,15.93,15.24,15.68,128402,0
+CMBM.US,D,20230601,000000,15.69,15.86,15.26,15.7,74300,0
+CMBM.US,D,20230602,000000,15.87,16.05,15.66,16.04,73786,0
+CMBM.US,D,20230605,000000,15.95,16.12,15.49,15.62,120810,0
+CMBM.US,D,20230606,000000,15.57,16.04,15.38,15.99,100951,0
+CMBM.US,D,20230607,000000,16.03,18.09,16.03,17.38,473060,0
+CMBM.US,D,20230608,000000,17.4,17.89,17.1,17.34,131692,0
+CMBM.US,D,20230609,000000,17.3,17.3,15.98,16.09,270806,0
+CMBM.US,D,20230612,000000,16.11,16.38,16.02,16.19,103004,0
+CMBM.US,D,20230613,000000,16.31,16.6899,15.82,16.15,80304,0
+CMBM.US,D,20230614,000000,16.22,16.39,16.07,16.17,56941,0
+CMBM.US,D,20230615,000000,16.06,16.44,16.06,16.4,67771,0
+CMBM.US,D,20230616,000000,16.7,16.7,15.72,15.84,255483,0
+CMBM.US,D,20230620,000000,15.74,15.81,15.31,15.34,127036,0
+CMBM.US,D,20230621,000000,15.16,15.5,15.11,15.16,81367,0
+CMBM.US,D,20230622,000000,15.14,15.4,14.995,15.13,52572,0
+CMBM.US,D,20230623,000000,14.9,15.05,14.47,14.5,263737,0
+CMBM.US,D,20230626,000000,14.59,14.69,14.36,14.39,91496,0
+CMBM.US,D,20230627,000000,14.42,15.16,14.37,15.11,111742,0
+CMBM.US,D,20230628,000000,15.23,15.71,15.0144,15.66,75235,0
+CMBM.US,D,20230629,000000,15.69,15.7,15.02,15.45,97628,0
+CMBM.US,D,20230630,000000,15.67,15.85,15.2,15.22,59900,0
+CMBM.US,D,20230703,000000,15.32,15.5,15.22,15.38,25372,0
+CMBM.US,D,20230705,000000,15.31,15.42,15,15.09,64227,0
+CMBM.US,D,20230706,000000,14.89,15.13,14.73,14.78,73185,0
+CMBM.US,D,20230707,000000,14.77,15.32,14.7382,15.22,127174,0
+CMBM.US,D,20230710,000000,15.12,15.33,15.02,15.05,62326,0
+CMBM.US,D,20230711,000000,15.08,15.24,14.947,15.15,113539,0
+CMBM.US,D,20230712,000000,15.25,15.43,15.22,15.3,86781,0
+CMBM.US,D,20230713,000000,15.3,15.53,15.29,15.3,131829,0
+CMBM.US,D,20230714,000000,15.18,15.26,14.76,14.85,73462,0
+CMBM.US,D,20230717,000000,14.84,15.1,14.84,14.91,99904,0
+CMBM.US,D,20230718,000000,15.14,15.23,14.94,15.05,78493,0
+CMBM.US,D,20230719,000000,15.05,15.24,14.9223,15.1,115111,0
+CMBM.US,D,20230720,000000,15.1,15.4,14.965,15.19,61084,0
+CMBM.US,D,20230721,000000,15.43,15.5968,15.16,15.2,53990,0
+CMBM.US,D,20230724,000000,15.18,15.61,15.18,15.58,48134,0
+CMBM.US,D,20230725,000000,15.68,15.92,15.63,15.87,68000,0
+CMBM.US,D,20230726,000000,16.03,16.0621,15.8,15.99,76443,0
+CMBM.US,D,20230727,000000,16.08,16.32,15.87,15.92,83681,0
+CMBM.US,D,20230728,000000,16.06,16.095,15.865,16.03,75805,0
+CMBM.US,D,20230731,000000,16.08,16.33,16.03,16.2,94580,0
+CMBM.US,D,20230801,000000,16.23,16.56,16.1,16.26,187482,0
+CMBM.US,D,20230802,000000,10.58,12.07,8.84,11.37,2494328,0
+CMBM.US,D,20230803,000000,10.86,11.07,9.94,9.99,495055,0
+CMBM.US,D,20230804,000000,9.98,10.17,9.68,9.97,481580,0
+CMBM.US,D,20230807,000000,9.95,9.97,9.395,9.78,234387,0
+CMBM.US,D,20230808,000000,9.74,9.74,9.235,9.55,174954,0
+CMBM.US,D,20230809,000000,9.5,9.58,9.2359,9.33,208246,0
+CMBM.US,D,20230810,000000,9.51,9.96,9.48,9.67,139100,0
+CMBM.US,D,20230811,000000,9.57,9.59,9.25,9.31,91447,0
+CMBM.US,D,20230814,000000,9.21,9.37,9.188,9.28,70223,0
+CMBM.US,D,20230815,000000,9.23,9.29,9.15,9.19,53299,0
+CMBM.US,D,20230816,000000,9.14,9.25,9.01,9.11,135728,0
+CMBM.US,D,20230817,000000,9.13,9.2,9.02,9.08,76321,0
+CMBM.US,D,20230818,000000,9.05,9.39,8.99,9.11,98009,0
+CMBM.US,D,20230821,000000,9.15,9.2,8.95,8.96,180108,0
+CMBM.US,D,20230822,000000,9.04,9.1854,8.695,8.71,123641,0
+CMBM.US,D,20230823,000000,8.75,8.925,8.7,8.88,158376,0
+CMBM.US,D,20230824,000000,8.93,8.9899,8.675,8.73,230827,0
+CMBM.US,D,20230825,000000,8.76,8.89,8.7,8.7,127007,0
+CMBM.US,D,20230828,000000,8.72,8.895,8.65,8.7,160669,0
+CMBM.US,D,20230829,000000,8.7,8.8,8.58,8.76,203702,0
+CMBM.US,D,20230830,000000,8.76,9.01,8.65,8.94,179197,0
+CMBM.US,D,20230831,000000,8.94,9.31,8.94,9.21,239477,0
+CMBM.US,D,20230901,000000,9.23,9.47,9.11,9.26,159071,0
+CMBM.US,D,20230905,000000,9.19,9.24,9.05,9.14,239064,0
+CMBM.US,D,20230906,000000,9.11,9.25,8.76,8.84,110561,0
+CMBM.US,D,20230907,000000,8.73,8.78,8.05,8.08,593923,0
+CMBM.US,D,20230908,000000,8.14,8.2971,7.845,8.21,234512,0
+CMBM.US,D,20230911,000000,8.21,8.2254,7.77,7.87,172848,0
+CMBM.US,D,20230912,000000,7.79,7.89,7.625,7.88,162780,0
+CMBM.US,D,20230913,000000,7.87,7.87,7.62,7.7,135331,0
+CMBM.US,D,20230914,000000,7.78,7.8694,7.54,7.68,168687,0
+CMBM.US,D,20230915,000000,7.66,7.66,7.17,7.23,488592,0
+CMBM.US,D,20230918,000000,7.25,7.36,7.17,7.28,306149,0
+CMBM.US,D,20230919,000000,7.4,7.4,7.21,7.26,324324,0
+CMBM.US,D,20230920,000000,7.26,7.35,7.135,7.14,165682,0
+CMBM.US,D,20230921,000000,7.05,7.1,6.93,7.06,158290,0
+CMBM.US,D,20230922,000000,7.09,7.2,6.98,7,97949,0
+CMBM.US,D,20230925,000000,6.96,7.12,6.96,7.03,86402,0
+CMBM.US,D,20230926,000000,6.94,7.11,6.94,7.08,126354,0
+CMBM.US,D,20230927,000000,7.15,7.25,6.96,7.03,143080,0
+CMBM.US,D,20230928,000000,7.03,7.2,7.015,7.2,87462,0
+CMBM.US,D,20230929,000000,7.25,7.38,7.215,7.33,642978,0
+CMBM.US,D,20231002,000000,7.33,7.64,7.32,7.53,149889,0
+CMBM.US,D,20231003,000000,7.46,7.74,7.435,7.64,302734,0
+CMBM.US,D,20231004,000000,7.64,7.945,7.52,7.92,301206,0
+CMBM.US,D,20231005,000000,4.81,5.34,4.42,5.05,2704803,0
+CMBM.US,D,20231006,000000,5,5.82,4.98,5.78,850030,0
+CMBM.US,D,20231009,000000,5.51,5.67,5.4,5.46,351944,0
+CMBM.US,D,20231010,000000,5.4,5.91,5.29,5.81,388117,0
+CMBM.US,D,20231011,000000,5.81,5.91,5.26,5.37,307000,0
+CMBM.US,D,20231012,000000,5.41,5.52,5.15,5.2,231051,0
+CMBM.US,D,20231013,000000,5.19,5.28,4.99,5.06,521252,0
+CMBM.US,D,20231016,000000,5.12,5.25,5.04,5.16,159137,0
+CMBM.US,D,20231017,000000,5.15,5.24,5,5.005,219864,0
+CMBM.US,D,20231018,000000,4.99,5.12,4.91,5.01,230304,0
+CMBM.US,D,20231019,000000,5.01,5.0377,4.82,4.84,151372,0
+CMBM.US,D,20231020,000000,4.84,4.85,4.65,4.66,177054,0
+CMBM.US,D,20231023,000000,4.66,4.73,4.51,4.52,163669,0
+CMBM.US,D,20231024,000000,4.57,4.75,4.545,4.57,187984,0
+CMBM.US,D,20231025,000000,4.55,4.55,4.37,4.45,114201,0
+CMBM.US,D,20231026,000000,4.51,4.68,4.395,4.65,151094,0
+CMBM.US,D,20231027,000000,4.68,4.7583,4.5,4.58,199453,0
+CMBM.US,D,20231030,000000,4.58,4.75,4.58,4.74,238654,0
+CMBM.US,D,20231031,000000,4.74,5.09,4.7,4.98,261016,0
+CMBM.US,D,20231101,000000,4.97,5,4.63,4.71,246516,0
+CMBM.US,D,20231102,000000,4.76,4.9,4.66,4.88,191195,0
+CMBM.US,D,20231103,000000,4.72,4.96,4.39,4.57,345473,0
+CMBM.US,D,20231106,000000,4.75,4.75,4.35,4.46,335093,0
+CMBM.US,D,20231107,000000,4.46,4.49,4.25,4.29,254540,0
+CMBM.US,D,20231108,000000,4.29,4.33,4.05,4.07,201396,0
+CMBM.US,D,20231109,000000,4.07,4.1,3.61,3.76,405894,0
+CMBM.US,D,20231110,000000,3.83,3.9094,3.69,3.81,238370,0
+CMBM.US,D,20231113,000000,3.79,3.79,3.53,3.54,390304,0
+CMBM.US,D,20231114,000000,3.75,3.825,3.595,3.66,363173,0
+CMBM.US,D,20231115,000000,3.7,4.19,3.7,4.16,273484,0
+CMBM.US,D,20231116,000000,4.06,4.09,3.96,4,194692,0
+CMBM.US,D,20231117,000000,4.02,4.17,4,4.16,181662,0
+CMBM.US,D,20231120,000000,4.24,4.32,4.16,4.21,239144,0
+CMBM.US,D,20231121,000000,4.26,4.35,4.18,4.32,222605,0
+CMBM.US,D,20231122,000000,4.29,4.55,4.29,4.48,130396,0
+CMBM.US,D,20231124,000000,4.45,4.57,4.45,4.5,96823,0
+CMBM.US,D,20231127,000000,4.36,4.66,4.3,4.46,341662,0
+CMBM.US,D,20231128,000000,4.45,4.57,4.41,4.55,143324,0
+CMBM.US,D,20231129,000000,4.54,4.73,4.49,4.6,139165,0
+CMBM.US,D,20231130,000000,4.6,4.685,4.52,4.67,467763,0
+CMBM.US,D,20231201,000000,4.65,4.87,4.65,4.74,137381,0
+CMBM.US,D,20231204,000000,4.8,4.84,4.66,4.75,250214,0
+CMBM.US,D,20231205,000000,4.7,4.72,4.47,4.49,105909,0
+CMBM.US,D,20231206,000000,4.46,4.665,4.46,4.47,115352,0
+CMBM.US,D,20231207,000000,4.54,4.71,4.46,4.63,95310,0
+CMBM.US,D,20231208,000000,4.61,4.75,4.61,4.69,89963,0
+CMBM.US,D,20231211,000000,4.74,4.76,4.6,4.6,97003,0
+CMBM.US,D,20231212,000000,4.6,4.63,4.51,4.6,156303,0
+CMBM.US,D,20231213,000000,4.59,4.81,4.51,4.81,120810,0
+CMBM.US,D,20231214,000000,4.85,5.28,4.85,5.23,198124,0
+CMBM.US,D,20231215,000000,5.3,5.37,5.13,5.15,214139,0
+CMBM.US,D,20231218,000000,5.16,5.16,4.75,4.86,195295,0
+CMBM.US,D,20231219,000000,4.91,5.12,4.91,5.08,110977,0
+CMBM.US,D,20231220,000000,5.05,5.22,4.955,4.98,123982,0
+CMBM.US,D,20231221,000000,5.04,5.14,4.88,5.13,149833,0
+CMBM.US,D,20231222,000000,5.13,5.39,5.13,5.36,95520,0
+CMBM.US,D,20231226,000000,5.38,5.86,5.3,5.84,235240,0
+CMBM.US,D,20231227,000000,5.91,6.41,5.875,6.27,531928,0
+CMBM.US,D,20231228,000000,6.21,6.5,6.21,6.39,185641,0
+CMBM.US,D,20231229,000000,6.4,6.45,5.98,6,182038,0
+CMBM.US,D,20240102,000000,6.03,6.18,5.82,6.01,172738,0
+CMBM.US,D,20240103,000000,5.91,6.09,5.85,5.87,156953,0
+CMBM.US,D,20240104,000000,5.88,5.96,5.72,5.78,138732,0
+CMBM.US,D,20240105,000000,5.85,5.85,5.08,5.19,162542,0
+CMBM.US,D,20240108,000000,5.16,5.58,5.1463,5.45,139317,0
+CMBM.US,D,20240109,000000,5.32,5.35,4.805,4.825,192114,0
+CMBM.US,D,20240110,000000,4.82,4.95,4.72,4.94,97514,0
+CMBM.US,D,20240111,000000,5.05,5.09,4.82,4.93,103567,0
+CMBM.US,D,20240112,000000,4.98,5.07,4.82,4.83,108480,0
+CMBM.US,D,20240116,000000,4.75,4.795,4.72,4.75,99118,0
+CMBM.US,D,20240117,000000,4.75,4.84,4.62,4.78,106653,0
+CMBM.US,D,20240118,000000,4.82,4.89,4.75,4.84,111398,0
+CMBM.US,D,20240119,000000,4.51,4.76,4.0658,4.24,311204,0
+CMBM.US,D,20240122,000000,4.32,4.32,4.07,4.22,153520,0
+CMBM.US,D,20240123,000000,4.34,4.5,4.22,4.5,141545,0
+CMBM.US,D,20240124,000000,4.6,4.799,4.24,4.27,107110,0
+CMBM.US,D,20240125,000000,4.36,4.41,4.25,4.35,73023,0
+CMBM.US,D,20240126,000000,4.39,4.51,4.27,4.3,89913,0
+CMBM.US,D,20240129,000000,4.31,4.49,4.25,4.49,83118,0
+CMBM.US,D,20240130,000000,4.48,4.48,4.22,4.28,90658,0
+CMBM.US,D,20240131,000000,4.27,4.41,4.23,4.25,69583,0
+CMBM.US,D,20240201,000000,4.31,4.39,4.23,4.33,48254,0
+CMBM.US,D,20240202,000000,4.25,4.35,4.235,4.3,100488,0
+CMBM.US,D,20240205,000000,4.25,4.36,4.25,4.3,74699,0
+CMBM.US,D,20240206,000000,4.3,4.4,4.26,4.31,63582,0
+CMBM.US,D,20240207,000000,4.37,4.44,4.25,4.41,93773,0
+CMBM.US,D,20240208,000000,4.41,4.45,4.31,4.4,52317,0
+CMBM.US,D,20240209,000000,4.4,4.56,4.35,4.46,59450,0
+CMBM.US,D,20240212,000000,4.5,4.7499,4.48,4.73,89193,0
+CMBM.US,D,20240213,000000,4.6,4.66,4.07,4.29,247285,0
+CMBM.US,D,20240214,000000,4.31,4.38,4.23,4.38,69622,0
+CMBM.US,D,20240215,000000,4.39,4.699,4.38,4.58,119505,0
+CMBM.US,D,20240216,000000,4.53,4.72,4.44,4.62,124337,0
+CMBM.US,D,20240220,000000,4.55,4.635,4.19,4.21,252401,0
+CMBM.US,D,20240221,000000,4.22,4.29,3.94,4.05,162109,0
+CMBM.US,D,20240222,000000,4.05,4.18,4,4.1,63894,0
+CMBM.US,D,20240223,000000,4.11,4.21,4,4.06,109055,0
+CMBM.US,D,20240226,000000,4,4.14,4,4.12,87684,0
+CMBM.US,D,20240227,000000,4.15,4.3,4.12,4.25,79514,0
+CMBM.US,D,20240228,000000,4.21,4.28,4.16,4.22,72600,0
+CMBM.US,D,20240229,000000,4.31,4.42,4.15,4.25,145999,0
+CMBM.US,D,20240301,000000,4.28,4.35,4.24,4.27,101043,0
+CMBM.US,D,20240304,000000,4.23,4.28,4.01,4.25,166792,0
+CMBM.US,D,20240305,000000,4.21,4.31,4.12,4.22,115061,0
+CMBM.US,D,20240306,000000,4.25,4.35,4.24,4.25,44421,0
+CMBM.US,D,20240307,000000,4.26,4.38,4.215,4.36,57845,0
+CMBM.US,D,20240308,000000,4.4,4.51,4.39,4.47,111886,0
+CMBM.US,D,20240311,000000,4.47,4.57,4.2633,4.33,87677,0
+CMBM.US,D,20240312,000000,4.21,4.37,4.21,4.26,142975,0
+CMBM.US,D,20240313,000000,4.26,4.48,4.26,4.44,101434,0
+CMBM.US,D,20240314,000000,4.44,4.44,4.21,4.24,89976,0
+CMBM.US,D,20240315,000000,4.22,4.44,4.22,4.4,185101,0
+CMBM.US,D,20240318,000000,4.4,4.48,4.23,4.26,105118,0
+CMBM.US,D,20240319,000000,4.25,4.409,4.1473,4.35,206886,0
+CMBM.US,D,20240320,000000,4.31,4.66,4.31,4.64,116773,0
+CMBM.US,D,20240321,000000,4.69,4.9173,4.54,4.55,80663,0
+CMBM.US,D,20240322,000000,4.55,4.57,4.34,4.38,74531,0
+CMBM.US,D,20240325,000000,4.4,4.49,4.37,4.41,61384,0
+CMBM.US,D,20240326,000000,4.49,4.49,4.3,4.3,72205,0
+CMBM.US,D,20240327,000000,4.36,4.4599,4.3,4.41,95621,0
+CMBM.US,D,20240328,000000,4.45,4.48,4.3,4.31,105429,0
+CMBM.US,D,20240401,000000,4.31,4.35,4.26,4.3,46140,0
+CMBM.US,D,20240402,000000,4.3,4.37,4.28,4.34,101968,0
+CMBM.US,D,20240403,000000,4.34,4.45,4.29,4.3,69084,0
+CMBM.US,D,20240404,000000,4.38,4.4,4.29,4.31,84737,0
+CMBM.US,D,20240405,000000,4.3,4.36,4.099,4.2,269714,0
+CMBM.US,D,20240408,000000,4.22,4.2899,4.1787,4.21,83647,0
+CMBM.US,D,20240409,000000,4.21,4.3684,4.21,4.26,30973,0
+CMBM.US,D,20240410,000000,4.12,4.2,4.02,4.11,192523,0
+CMBM.US,D,20240411,000000,4.16,4.21,4.07,4.18,64309,0
+CMBM.US,D,20240412,000000,4.16,4.24,4.08,4.11,65908,0
+CMBM.US,D,20240415,000000,4.16,4.29,3.91,3.94,132341,0
+CMBM.US,D,20240416,000000,3.94,4.0299,3.8801,3.91,104653,0
+CMBM.US,D,20240417,000000,3.91,3.921,3.69,3.73,104897,0
+CMBM.US,D,20240418,000000,3.77,3.8,3.41,3.43,341109,0
+CMBM.US,D,20240419,000000,3.43,3.43,3.24,3.27,73205,0
+CMBM.US,D,20240422,000000,3.29,3.39,2.925,3.36,247945,0
+CMBM.US,D,20240423,000000,3.4,3.7,3.4,3.47,152331,0
+CMBM.US,D,20240424,000000,3.48,3.4938,3.38,3.43,71111,0
+CMBM.US,D,20240425,000000,3.37,3.54,3.26,3.3,58701,0
+CMBM.US,D,20240426,000000,3.31,3.58,3.31,3.56,68551,0
+CMBM.US,D,20240429,000000,3.58,3.79,3.56,3.66,187271,0
+CMBM.US,D,20240430,000000,3.61,3.61,3.38,3.39,68352,0
+CMBM.US,D,20240501,000000,3.39,3.91,3.39,3.75,96446,0
+CMBM.US,D,20240502,000000,3.79,3.821,3.61,3.77,79571,0
+CMBM.US,D,20240503,000000,3.82,3.97,3.79,3.94,60110,0
+CMBM.US,D,20240506,000000,3.86,3.96,3.86,3.94,49311,0
+CMBM.US,D,20240507,000000,3.92,4.17,3.91,4.05,110117,0
+CMBM.US,D,20240508,000000,4,4.43,4,4.16,112469,0
+CMBM.US,D,20240509,000000,4.14,4.16,4.03,4.03,58943,0
+CMBM.US,D,20240510,000000,3.96,3.96,3.56,3.58,164277,0
+CMBM.US,D,20240513,000000,3.66,3.66,3.5214,3.55,111306,0
+CMBM.US,D,20240514,000000,3.65,3.82,3.56,3.6,77232,0
+CMBM.US,D,20240515,000000,3.68,3.7293,3.55,3.59,57547,0
+CMBM.US,D,20240516,000000,3.57,3.65,3.48,3.6,69290,0
+CMBM.US,D,20240517,000000,3.64,3.67,3.46,3.56,104513,0
+CMBM.US,D,20240520,000000,3.51,3.6958,3.51,3.59,90074,0
+CMBM.US,D,20240521,000000,3.58,3.63,3.36,3.39,168917,0
+CMBM.US,D,20240522,000000,3.43,3.5,3.27,3.3,33806,0
+CMBM.US,D,20240523,000000,3.31,3.4486,3.22,3.27,91844,0
+CMBM.US,D,20240524,000000,3.29,3.39,3.22,3.25,62392,0
+CMBM.US,D,20240528,000000,3.27,3.4,3.22,3.36,87454,0
+CMBM.US,D,20240529,000000,3.35,3.3998,3.22,3.27,66535,0
+CMBM.US,D,20240530,000000,3.28,3.28,3.035,3.05,75019,0
+CMBM.US,D,20240531,000000,3.08,3.23,2.98,3.21,102094,0
+CMBM.US,D,20240603,000000,3.29,3.29,3.01,3.19,141447,0
+CMBM.US,D,20240604,000000,3.15,3.18,3.05,3.15,69355,0
+CMBM.US,D,20240605,000000,3.15,3.26,3.0875,3.18,64250,0
+CMBM.US,D,20240606,000000,3.15,3.22,3.06,3.2,95404,0
+CMBM.US,D,20240607,000000,3.14,3.1999,3.08,3.16,64894,0
+CMBM.US,D,20240610,000000,3.1,3.18,3.06,3.12,54820,0
+CMBM.US,D,20240611,000000,3.07,3.18,3.04,3.16,81980,0
+CMBM.US,D,20240612,000000,3.25,3.2999,3.12,3.15,39088,0
+CMBM.US,D,20240613,000000,3.16,3.18,2.98,2.98,49299,0
+CMBM.US,D,20240614,000000,2.98,3.035,2.81,2.89,84493,0
+CMBM.US,D,20240617,000000,2.87,2.93,2.85,2.92,65122,0
+CMBM.US,D,20240618,000000,2.94,3,2.81,2.9,62439,0
+CMBM.US,D,20240620,000000,2.9,3,2.9,2.98,62850,0
+CMBM.US,D,20240621,000000,2.98,3.1263,2.77,2.92,187563,0
+CMBM.US,D,20240624,000000,2.93,3,2.9,2.98,71176,0
+CMBM.US,D,20240625,000000,2.96,2.99,2.9,2.99,69863,0
+CMBM.US,D,20240626,000000,2.96,3.15,2.91,2.92,80579,0
+CMBM.US,D,20240627,000000,2.94,2.97,2.85,2.89,154184,0
+CMBM.US,D,20240628,000000,2.9,2.95,2.7,2.79,1791077,0
+CMBM.US,D,20240701,000000,2.82,2.875,2.62,2.65,132162,0
+CMBM.US,D,20240702,000000,2.65,2.68,2.475,2.49,105781,0
+CMBM.US,D,20240703,000000,2.46,2.49,2.36,2.37,116124,0
+CMBM.US,D,20240705,000000,2.4,2.4,2.22,2.25,113080,0
+CMBM.US,D,20240708,000000,2.26,2.2934,2.04,2.08,174526,0
+CMBM.US,D,20240709,000000,2.05,2.07,1.76,1.79,230622,0
+CMBM.US,D,20240710,000000,1.79,2.44,1.79,2.35,641176,0
+CMBM.US,D,20240711,000000,2.32,2.5,2.18,2.22,184846,0
+CMBM.US,D,20240712,000000,2.21,2.21,1.95,2.01,110327,0
+CMBM.US,D,20240715,000000,2,2.11,1.9901,2.04,65382,0
+CMBM.US,D,20240716,000000,2.04,2.11,2.01,2.08,44190,0
+CMBM.US,D,20240717,000000,2.08,2.08,2.01,2.05,56575,0
+CMBM.US,D,20240718,000000,2.06,2.065,1.95,2.01,123700,0
+CMBM.US,D,20240719,000000,2.01,2.04,1.9531,2.03,41783,0
+CMBM.US,D,20240722,000000,2.03,2.19,1.9814,2.12,109645,0
+CMBM.US,D,20240723,000000,2.09,2.19,2.06,2.12,149586,0
+CMBM.US,D,20240724,000000,2.09,2.09,1.95,1.99,33083,0
+CMBM.US,D,20240725,000000,1.99,1.99,1.91,1.98,64188,0
+CMBM.US,D,20240726,000000,2,2.08,1.99,2.06,50317,0
+CMBM.US,D,20240729,000000,2.09,2.14,2.03,2.13,64163,0
+CMBM.US,D,20240730,000000,2.14,2.18,2.01,2.04,46954,0
+CMBM.US,D,20240731,000000,2.06,2.13,2,2.13,52384,0
+CMBM.US,D,20240801,000000,2.14,2.14,2,2.03,40139,0
+CMBM.US,D,20240802,000000,2.02,2.04,1.95,1.97,92845,0
+CMBM.US,D,20240805,000000,1.91,1.94,1.82,1.92,84995,0
+CMBM.US,D,20240806,000000,2.01,2.01,1.79,1.79,83640,0
+CMBM.US,D,20240807,000000,1.79,1.8149,1.75,1.77,70131,0
+CMBM.US,D,20240808,000000,1.77,1.88,1.765,1.86,136027,0
+CMBM.US,D,20240809,000000,1.83,1.9486,1.69,1.7,140272,0
+CMBM.US,D,20240812,000000,1.74,1.8794,1.575,1.59,136176,0
+CMBM.US,D,20240813,000000,1.63,1.66,1.57,1.66,171404,0
+CMBM.US,D,20240814,000000,1.67,1.69,1.52,1.57,198859,0
+CMBM.US,D,20240815,000000,1.61,1.73,1.59,1.7,406609,0
+CMBM.US,D,20240816,000000,1.8,1.97,1.8,1.91,152074,0
+CMBM.US,D,20240819,000000,1.92,1.935,1.78,1.83,75018,0
+CMBM.US,D,20240820,000000,1.85,1.87,1.77,1.81,89990,0
+CMBM.US,D,20240821,000000,1.83,1.87,1.7894,1.84,35089,0
+CMBM.US,D,20240822,000000,1.82,1.87,1.74,1.77,21856,0
+CMBM.US,D,20240823,000000,1.79,1.8399,1.76,1.78,38638,0
+CMBM.US,D,20240826,000000,1.78,1.795,1.63,1.64,134842,0
+CMBM.US,D,20240827,000000,1.62,1.75,1.58,1.66,95994,0
+CMBM.US,D,20240828,000000,1.66,1.75,1.66,1.73,31347,0
+CMBM.US,D,20240829,000000,1.71,1.79,1.71,1.76,210478,0
+CMBM.US,D,20240830,000000,1.78,1.79,1.72,1.73,9665,0
+CMBM.US,D,20240903,000000,1.71,1.73,1.6,1.63,47506,0
+CMBM.US,D,20240904,000000,1.66,1.7,1.62,1.69,23406,0
+CMBM.US,D,20240905,000000,1.67,1.75,1.64,1.705,12702,0
+CMBM.US,D,20240906,000000,1.695,1.695,1.64,1.67,22452,0
+CMBM.US,D,20240909,000000,1.64,1.69,1.64,1.68,20488,0
+CMBM.US,D,20240910,000000,1.68,1.7,1.61,1.68,38478,0
+CMBM.US,D,20240911,000000,1.6801,1.6999,1.61,1.69,50944,0
+CMBM.US,D,20240912,000000,1.66,1.73,1.65,1.72,24038,0
+CMBM.US,D,20240913,000000,1.72,1.78,1.72,1.75,28249,0
+CMBM.US,D,20240916,000000,1.7556,1.9,1.75,1.86,56390,0
+CMBM.US,D,20240917,000000,1.9,2,1.87,1.97,31068,0
+CMBM.US,D,20240918,000000,1.98,1.98,1.885,1.885,30531,0
+CMBM.US,D,20240919,000000,1.9,1.905,1.76,1.79,28005,0
+CMBM.US,D,20240920,000000,1.8,1.815,1.74,1.77,21699,0
+CMBM.US,D,20240923,000000,1.8,1.8,1.72,1.72,24187,0
+CMBM.US,D,20240924,000000,1.71,1.78,1.7,1.73,19128,0
+CMBM.US,D,20240925,000000,1.71,1.725,1.66,1.69,18608,0
+CMBM.US,D,20240926,000000,1.73,2.08,1.67,1.8,577075,0
+CMBM.US,D,20240927,000000,1.8,1.91,1.79,1.86,26254,0
+CMBM.US,D,20240930,000000,1.9,1.9,1.76,1.83,26062,0
+CMBM.US,D,20241001,000000,1.85,1.85,1.71,1.72,28528,0
+CMBM.US,D,20241002,000000,1.72,1.75,1.72,1.74,6592,0
+CMBM.US,D,20241003,000000,1.81,1.8399,1.74,1.74,33548,0
+CMBM.US,D,20241004,000000,1.74,1.76,1.61,1.64,96254,0
+CMBM.US,D,20241007,000000,1.64,1.645,1.49,1.49,98812,0
+CMBM.US,D,20241008,000000,1.5,1.61,1.4,1.41,56028,0
+CMBM.US,D,20241009,000000,1.44,1.45,1.4,1.4,46717,0
+CMBM.US,D,20241010,000000,1.4,1.4778,1.4,1.42,42455,0
+CMBM.US,D,20241011,000000,1.42,1.47,1.42,1.45,65706,0
+CMBM.US,D,20241014,000000,1.43,1.46,1.41,1.42,16969,0
+CMBM.US,D,20241015,000000,1.42,1.4639,1.4,1.41,91402,0
+CMBM.US,D,20241016,000000,1.4583,1.5,1.43,1.46,34236,0
+CMBM.US,D,20241017,000000,1.43,1.48,1.43,1.46,30236,0
+CMBM.US,D,20241018,000000,1.45,1.5,1.45,1.47,35117,0
+CMBM.US,D,20241021,000000,1.46,1.48,1.45,1.45,21578,0
+CMBM.US,D,20241022,000000,1.45,1.463361,1.29,1.3,114152,0
+CMBM.US,D,20241023,000000,1.25,1.3,1.1,1.1,273758,0
+CMBM.US,D,20241024,000000,1.08,1.21,1.08,1.19,60585,0
+CMBM.US,D,20241025,000000,1.23,1.33,1.19,1.24,22189,0
+CMBM.US,D,20241028,000000,1.23,1.25,1.19,1.22,42082,0
+CMBM.US,D,20241029,000000,1.21,1.2863,1.21,1.25,477677,0
+CMBM.US,D,20241030,000000,1.22,1.317,1.22,1.28,126665,0
+CMBM.US,D,20241031,000000,1.27,1.31,1.2501,1.3,24402,0
+CMBM.US,D,20241101,000000,1.31,1.3299,1.25,1.28,40722,0
+CMBM.US,D,20241104,000000,1.27,1.329,1.27,1.31,51495,0
+CMBM.US,D,20241105,000000,1.36,1.38,1.33,1.33,50683,0
+CMBM.US,D,20241106,000000,1.38,1.5,1.3,1.31,80027,0
+CMBM.US,D,20241107,000000,1.29,1.4,1.29,1.33,81908,0
+CMBM.US,D,20241108,000000,1.31,1.345,1.18,1.18,69969,0
+CMBM.US,D,20241111,000000,1.22,1.3478,1.18,1.25,90590,0
+CMBM.US,D,20241112,000000,1.22,1.2789,1.22,1.27,52148,0
+CMBM.US,D,20241113,000000,1.26,1.29,1.12,1.13,63114,0
+CMBM.US,D,20241114,000000,1.18,1.235,1.17,1.2,24906,0
+CMBM.US,D,20241115,000000,1.2,1.2,1.15,1.16,59876,0
+CMBM.US,D,20241118,000000,1.16,1.19,1.06,1.1,129577,0
+CMBM.US,D,20241119,000000,1.09,1.11,1.06,1.07,110456,0
+CMBM.US,D,20241120,000000,1.1,1.1,1.08,1.09,99028,0
+CMBM.US,D,20241121,000000,1.07,1.12,1.07,1.11,175814,0
+CMBM.US,D,20241122,000000,1.1,1.18,1.0934,1.18,51987,0
+CMBM.US,D,20241125,000000,1.2,1.36,1.2,1.25,103104,0
+CMBM.US,D,20241126,000000,1.27,1.3125,1.16,1.21,91409,0
+CMBM.US,D,20241127,000000,1.22,1.26,1.2,1.22,42738,0
+CMBM.US,D,20241129,000000,1.23,1.29,1.23,1.26,28197,0
+CMBM.US,D,20241202,000000,1.25,1.26,1.2,1.24,57357,0
+CMBM.US,D,20241203,000000,1.24,1.25,1.17,1.2,120940,0
+CMBM.US,D,20241204,000000,1.21,1.24,1.17,1.19,79620,0
+CMBM.US,D,20241205,000000,1.17,1.25,1.02,1.04,121635,0
+CMBM.US,D,20241206,000000,1.03,1.08,0.99,0.9901,152383,0
+CMBM.US,D,20241209,000000,1.05,1.11,1,1.05,319982,0
+CMBM.US,D,20241210,000000,1.05,1.1095,0.9746,0.9887,145306,0
+CMBM.US,D,20241211,000000,0.99,1.04,0.935,0.938,68569,0
+CMBM.US,D,20241212,000000,0.9551,1.025,0.8901,0.8943,150090,0
+CMBM.US,D,20241213,000000,0.9,0.92,0.78,0.8022,171215,0
+CMBM.US,D,20241216,000000,0.82,0.82,0.772,0.78,259726,0
+CMBM.US,D,20241217,000000,0.78,0.8042,0.657,0.6621,399844,0
+CMBM.US,D,20241218,000000,0.7778,0.8122,0.6923,0.7,488204,0
+CMBM.US,D,20241219,000000,0.73,0.768551,0.6801,0.74,652152,0
+CMBM.US,D,20241220,000000,0.7321,0.7697,0.71,0.721,198273,0
+CMBM.US,D,20241223,000000,0.75,0.798,0.72,0.745,976317,0
+CMBM.US,D,20241224,000000,0.75,0.78,0.72,0.733,803129,0
+CMBM.US,D,20241226,000000,0.73,0.846,0.72,0.83,259652,0
+CMBM.US,D,20241227,000000,0.83,0.949999,0.8202,0.8583,205949,0
+CMBM.US,D,20241230,000000,0.861,0.939999,0.7925,0.7997,340938,0
+CMBM.US,D,20241231,000000,0.8,0.84,0.64,0.6448,1432390,0
+CMBM.US,D,20250102,000000,0.6615,0.9158,0.6615,0.784,1403250,0
+CMBM.US,D,20250103,000000,0.81,0.875,0.784,0.868,244638,0
+CMBM.US,D,20250106,000000,1.06,1.1899,0.92,0.925,989171,0
+CMBM.US,D,20250107,000000,0.98,1.12,0.98,1.04,389762,0
+CMBM.US,D,20250108,000000,1.08,1.0999,0.98,0.9951,435294,0
+CMBM.US,D,20250110,000000,1.01,1.05,0.8741,0.9754,271299,0
+CMBM.US,D,20250113,000000,0.9541,0.977,0.9072,0.9665,139868,0
+CMBM.US,D,20250114,000000,0.98,0.98,0.92,0.957,103000,0
+CMBM.US,D,20250115,000000,0.99,1.0263,0.96,1,249206,0
+CMBM.US,D,20250116,000000,1,1.04,0.966,0.98,80103,0
+CMBM.US,D,20250117,000000,0.98,1.06,0.966,1.03,143942,0
+CMBM.US,D,20250121,000000,1,1.0799,0.98,0.99,137737,0
+CMBM.US,D,20250122,000000,0.9977,1.0248,0.9905,1.02,190780,0
+CMBM.US,D,20250123,000000,1,1.2087,1,1.18,593151,0
+CMBM.US,D,20250124,000000,1.23,1.25,1.086,1.17,348932,0
+CMBM.US,D,20250127,000000,1.2,1.31,1.2,1.31,495434,0
+CMBM.US,D,20250128,000000,1.34,1.36,1.14,1.18,203130,0
+CMBM.US,D,20250129,000000,1.2,1.28,1.12,1.18,112374,0
+CMBM.US,D,20250130,000000,1.17,1.2,1.1,1.2,88572,0
+CMBM.US,D,20250131,000000,1.2,1.22,1.1597,1.18,49902,0
+CMBM.US,D,20250203,000000,1.15,1.1722,1.1085,1.14,135948,0
+CMBM.US,D,20250204,000000,1.15,1.17,1.11,1.15,53948,0
+CMBM.US,D,20250205,000000,1.16,1.33,1.16,1.3,216216,0
+CMBM.US,D,20250206,000000,1.31,1.4652,1.28,1.4,268712,0
+CMBM.US,D,20250207,000000,1.43,1.69,1.43,1.5,323160,0
+CMBM.US,D,20250210,000000,1.55,1.63,1.48,1.51,222207,0
+CMBM.US,D,20250211,000000,1.51,1.54,1.35,1.39,163600,0
+CMBM.US,D,20250212,000000,1.38,1.38,1.3241,1.35,49910,0
+CMBM.US,D,20250213,000000,1.34,1.41,1.33,1.38,99630,0
+CMBM.US,D,20250214,000000,1.37,1.41,1.31,1.31,45385,0
+CMBM.US,D,20250218,000000,1.31,1.37,1.05,1.135,297447,0
+CMBM.US,D,20250219,000000,1.11,1.19,1.08,1.1,145238,0
+CMBM.US,D,20250220,000000,1.09,1.16,1.02,1.1,156833,0
+CMBM.US,D,20250221,000000,1.08,1.18,1,1.06,317779,0
+CMBM.US,D,20250224,000000,1.07,1.1175,0.98,1.08,180763,0
+CMBM.US,D,20250225,000000,1.09,1.1626,1.01,1.045,94255,0
+CMBM.US,D,20250226,000000,1.02,1.04,0.94,0.9712,192699,0
+CMBM.US,D,20250227,000000,0.9897,1.0464,0.86,0.86,250517,0
+CMBM.US,D,20250228,000000,0.84,0.8524,0.82,0.8203,106806,0
+CMBM.US,D,20250303,000000,0.84,0.8779,0.6827,0.69,214438,0
+CMBM.US,D,20250304,000000,0.69,0.8391,0.69,0.81,194707,0
+CMBM.US,D,20250305,000000,0.82,0.83,0.76,0.774,67107,0
+CMBM.US,D,20250306,000000,0.7631,0.7937,0.6279,0.65,375255,0
+CMBM.US,D,20250307,000000,0.65,0.76,0.65,0.675,222266,0
+CMBM.US,D,20250310,000000,0.7,0.7497,0.5909,0.621,218971,0
+CMBM.US,D,20250311,000000,0.64,0.665,0.6214,0.6499,55845,0
+CMBM.US,D,20250312,000000,0.64,0.6853,0.63,0.632,127691,0
+CMBM.US,D,20250313,000000,0.63,0.66,0.581,0.582,140927,0
+CMBM.US,D,20250314,000000,0.59,0.6528,0.59,0.6,225671,0
+CMBM.US,D,20250317,000000,0.619,0.778999,0.61,0.764,178458,0
+CMBM.US,D,20250318,000000,0.763,0.851,0.75,0.8013,111499,0
+CMBM.US,D,20250319,000000,0.83,0.88,0.77,0.874,96926,0
+CMBM.US,D,20250320,000000,0.85,0.85,0.764,0.764,39543,0
+CMBM.US,D,20250321,000000,0.7536,0.79,0.75,0.7873,45647,0
+CMBM.US,D,20250324,000000,0.788,0.819,0.751,0.792,58531,0
+CMBM.US,D,20250325,000000,0.7933,0.82,0.77,0.7727,18384,0
+CMBM.US,D,20250326,000000,0.8,0.8199,0.75,0.787,47242,0
+CMBM.US,D,20250327,000000,0.7788,0.8022,0.732,0.768,61707,0
+CMBM.US,D,20250328,000000,0.7622,0.7622,0.61,0.7,210760,0
+CMBM.US,D,20250331,000000,0.679,0.75,0.6732,0.7055,454102,0
+CMBM.US,D,20250401,000000,0.38,0.38,0.2871,0.3143,2303640,0
+CMBM.US,D,20250402,000000,0.37,0.37,0.313,0.3388,611901,0
+CMBM.US,D,20250403,000000,0.37,0.37,0.2601,0.2694,808121,0
+CMBM.US,D,20250404,000000,0.28,0.3198,0.2314,0.2826,747454,0
+CMBM.US,D,20250407,000000,0.35,0.371,0.29,0.29,663188,0
+CMBM.US,D,20250408,000000,0.309,0.33,0.2766,0.289,370597,0
+CMBM.US,D,20250409,000000,0.295,0.3329,0.2829,0.29,233454,0
+CMBM.US,D,20250410,000000,0.305,0.334,0.3001,0.321,130713,0
+CMBM.US,D,20250411,000000,0.32,0.3455,0.32,0.3307,185824,0
+CMBM.US,D,20250414,000000,0.35,0.3999,0.33,0.399,290053,0
+CMBM.US,D,20250415,000000,0.4,0.447,0.38,0.397,324595,0
+CMBM.US,D,20250416,000000,0.39,0.4061,0.3604,0.3744,110134,0
+CMBM.US,D,20250417,000000,0.385,0.408,0.361,0.3851,96590,0
+CMBM.US,D,20250421,000000,0.371,0.3999,0.370001,0.3798,72974,0
+CMBM.US,D,20250422,000000,0.37,0.39,0.37,0.389,77479,0
+CMBM.US,D,20250423,000000,0.39,0.4117,0.38795,0.3896,49920,0
+CMBM.US,D,20250424,000000,0.394801,0.4047,0.38,0.399,134733,0
+CMBM.US,D,20250425,000000,0.409,0.409,0.3845,0.3904,91458,0
+CMBM.US,D,20250428,000000,0.385,0.4199,0.385,0.4179,79063,0
+CMBM.US,D,20250429,000000,0.4178,0.4805,0.4108,0.4491,359908,0
+CMBM.US,D,20250430,000000,0.45,0.48075,0.4291,0.43,155820,0
+CMBM.US,D,20250501,000000,0.427,0.47989,0.42,0.45,85730,0
+CMBM.US,D,20250502,000000,0.479,0.48,0.45,0.4516,61147,0
+CMBM.US,D,20250505,000000,0.4505,0.464,0.45,0.45,130044,0
+CMBM.US,D,20250506,000000,0.45,0.4627,0.44,0.44,110127,0
+CMBM.US,D,20250507,000000,0.45,0.4583,0.44,0.448,30238,0
+CMBM.US,D,20250508,000000,0.46,0.47,0.4449,0.4507,62411,0
+CMBM.US,D,20250509,000000,0.46,0.46,0.4487,0.4487,68531,0
+CMBM.US,D,20250512,000000,0.45,0.4874,0.45,0.475,251710,0
+CMBM.US,D,20250513,000000,0.4735,0.5093,0.4592,0.4924,95101,0
+CMBM.US,D,20250514,000000,0.49,0.5218,0.49,0.4999,62569,0
+CMBM.US,D,20250515,000000,0.5043,0.5338,0.4901,0.498,59691,0
+CMBM.US,D,20250516,000000,0.49,0.5146,0.4714,0.4714,70365,0
+CMBM.US,D,20250519,000000,0.47,0.485,0.45,0.485,53003,0
+CMBM.US,D,20250520,000000,0.51,0.5189,0.46,0.4657,119084,0
+CMBM.US,D,20250521,000000,0.4517,0.487,0.45,0.45,56853,0
+CMBM.US,D,20250522,000000,0.45,0.4898,0.45,0.47,41022,0
+CMBM.US,D,20250523,000000,0.46,0.4609,0.3718,0.4192,286195,0
+CMBM.US,D,20250527,000000,0.414,0.45,0.414,0.4284,66847,0
+CMBM.US,D,20250528,000000,0.4275,0.4499,0.4246,0.431,28127,0
+CMBM.US,D,20250529,000000,0.375,0.3907,0.2981,0.3441,2123464,0
+CMBM.US,D,20250530,000000,0.35,0.3649,0.3006,0.3188,215132,0
+CMBM.US,D,20250602,000000,0.32,0.39,0.3144,0.3501,218261,0
+CMBM.US,D,20250603,000000,0.4,0.7,0.3353,0.353,82203089,0
+CMBM.US,D,20250604,000000,0.3597,0.3597,0.3201,0.325,2206479,0
+CMBM.US,D,20250605,000000,0.3,0.3499,0.2803,0.3207,1626058,0
+CMBM.US,D,20250606,000000,0.293,0.363,0.2901,0.3568,8580322,0
+CMBM.US,D,20250609,000000,0.3353,0.369,0.32,0.3679,945542,0
+CMBM.US,D,20250610,000000,0.3578,0.38,0.343,0.3692,623948,0
+CMBM.US,D,20250611,000000,0.381,0.39,0.3363,0.3559,642702,0
+CMBM.US,D,20250612,000000,0.374,0.3863,0.34,0.346,424437,0
+CMBM.US,D,20250613,000000,0.3442,0.3599,0.3155,0.32,615104,0
+CMBM.US,D,20250616,000000,0.325,0.3596,0.325,0.342,329433,0
+CMBM.US,D,20250617,000000,0.3313,0.36,0.3274,0.3512,212133,0
+CMBM.US,D,20250618,000000,0.365,0.42,0.351201,0.4103,1388585,0
+CMBM.US,D,20250620,000000,0.37,0.4028,0.34,0.34,876924,0
+CMBM.US,D,20250623,000000,0.336,0.36,0.3301,0.3482,222794,0
+CMBM.US,D,20250624,000000,0.3478,0.3807,0.335,0.3715,227480,0
+CMBM.US,D,20250625,000000,0.38,0.409,0.38,0.3998,231026,0
+CMBM.US,D,20250626,000000,0.4006,0.404,0.375,0.3888,181021,0
+CMBM.US,D,20250627,000000,0.3888,0.47,0.365101,0.381,2112559,0
+CMBM.US,D,20250630,000000,0.38,0.4083,0.3731,0.405,310977,0
+CMBM.US,D,20250701,000000,0.3929,0.41,0.3889,0.405,159617,0
+CMBM.US,D,20250702,000000,0.42,0.426,0.3806,0.4034,205146,0
+CMBM.US,D,20250703,000000,0.4092,0.43,0.4001,0.424,169671,0
+CMBM.US,D,20250707,000000,0.4185,0.42,0.388,0.391,325369,0
+CMBM.US,D,20250708,000000,0.4,0.43,0.395,0.4,380258,0
+CMBM.US,D,20250709,000000,0.401,0.4298,0.4,0.4248,325342,0
+CMBM.US,D,20250710,000000,0.429,0.46,0.4038,0.4408,362290,0
+CMBM.US,D,20250711,000000,0.43,0.475,0.4228,0.4508,165559,0
+CMBM.US,D,20250714,000000,0.44,0.5199,0.44,0.5075,576097,0
+CMBM.US,D,20250715,000000,0.5199,0.9,0.5102,0.713,16788956,0
+CMBM.US,D,20250716,000000,0.72,0.7997,0.67,0.7,1382172,0
+CMBM.US,D,20250717,000000,0.6969,0.719999,0.65,0.675,419723,0
+CMBM.US,D,20250718,000000,0.675,1,0.67,0.9567,2490538,0
+CMBM.US,D,20250721,000000,1,1.36,0.97,1.36,3212871,0
+CMBM.US,D,20250722,000000,1.38,1.49,0.98,1.11,1458760,0
+CMBM.US,D,20250723,000000,1.16,1.22,1.06,1.11,487731,0
+CMBM.US,D,20250724,000000,1.08,1.21,1.02,1.04,686721,0
+CMBM.US,D,20250725,000000,0.9798,1.03,0.9026,0.94,569987,0
+CMBM.US,D,20250728,000000,0.96,0.99,0.913,0.9201,254799,0
+CMBM.US,D,20250729,000000,0.92,0.932204,0.74,0.835,349203,0
+CMBM.US,D,20250730,000000,0.8099,0.949,0.7801,0.919,238814,0
+CMBM.US,D,20250731,000000,0.92,0.937387,0.832001,0.8699,90038,0
+CMBM.US,D,20250801,000000,0.83,0.8932,0.77,0.7845,104901,0
+CMBM.US,D,20250804,000000,0.785,1,0.785,0.85,822496,0
+CMBM.US,D,20250805,000000,0.8403,0.922113,0.83,0.917,211087,0
+CMBM.US,D,20250806,000000,0.8895,0.91,0.85,0.8863,188691,0
+CMBM.US,D,20250807,000000,0.8597,1.02,0.85,0.946,370931,0
+CMBM.US,D,20250808,000000,0.9,0.95,0.865,0.8776,136885,0
+CMBM.US,D,20250811,000000,0.8776,0.8999,0.785,0.8272,284948,0
+CMBM.US,D,20250812,000000,0.8379,0.8379,0.7347,0.7625,254196,0
+CMBM.US,D,20250813,000000,0.76,0.7723,0.7033,0.74,182782,0
+CMBM.US,D,20250814,000000,0.75,0.8,0.74,0.799,112387,0
+CMBM.US,D,20250815,000000,0.78,0.797599,0.6792,0.699,232893,0
+CMBM.US,D,20250818,000000,0.7144,0.744999,0.6454,0.688,207607,0
+CMBM.US,D,20250819,000000,0.666,0.728,0.6604,0.6631,53240,0
+CMBM.US,D,20250820,000000,0.6763,0.7849,0.67,0.6789,209588,0
+CMBM.US,D,20250821,000000,0.69,0.7,0.65,0.6786,164770,0
+CMBM.US,D,20250822,000000,0.66,0.768199,0.66,0.7625,303635,0
+CMBM.US,D,20250825,000000,0.7956,0.8622,0.7354,0.7602,261381,0
+CMBM.US,D,20250826,000000,0.781,0.847012,0.7409,0.7669,126047,0
+CMBM.US,D,20250827,000000,0.8,0.832099,0.77,0.7804,139709,0
+CMBM.US,D,20250828,000000,0.7804,0.8099,0.75,0.7869,132882,0
+CMBM.US,D,20250829,000000,0.8046,0.8046,0.7553,0.7597,79628,0
+CMBM.US,D,20250902,000000,0.75,0.75,0.6523,0.6782,274612,0
+CMBM.US,D,20250903,000000,0.69,0.6967,0.6599,0.6705,124997,0
+CMBM.US,D,20250904,000000,0.68,0.7,0.6335,0.6514,203605,0
+CMBM.US,D,20250905,000000,0.64,0.68,0.61965,0.652,365376,0
+CMBM.US,D,20250908,000000,0.6494,0.66,0.6401,0.659,137697,0
+CMBM.US,D,20250909,000000,0.66,0.69195,0.65,0.6646,196667,0
+CMBM.US,D,20250910,000000,0.6804,0.72,0.6671,0.7002,158115,0
+CMBM.US,D,20250911,000000,0.73,0.77,0.7092,0.7533,180676,0
+CMBM.US,D,20250912,000000,0.75,0.76,0.7101,0.724,125655,0
+CMBM.US,D,20250915,000000,0.7282,0.739255,0.7103,0.7201,61283,0
+CMBM.US,D,20250916,000000,0.73,0.78,0.7201,0.756,254787,0
+CMBM.US,D,20250917,000000,0.75,0.76,0.6972,0.7141,188372,0
+CMBM.US,D,20250918,000000,0.73,0.769,0.7136,0.7501,186102,0
+CMBM.US,D,20250919,000000,0.78,0.889,0.7634,0.8577,408248,0
+CMBM.US,D,20250922,000000,0.888,1.1,0.86,1.01,1146394,0
+CMBM.US,D,20250923,000000,1.05,1.05,0.9401,0.97,355592,0
+CMBM.US,D,20250924,000000,0.9786,1.07,0.9501,0.9952,523610,0
+CMBM.US,D,20250925,000000,0.98,1.01,0.8924,0.9466,267832,0
+CMBM.US,D,20250926,000000,0.95,0.9688,0.8725,0.8978,164685,0
+CMBM.US,D,20250929,000000,0.9157,0.9494,0.883,0.9143,163348,0
+CMBM.US,D,20250930,000000,0.9,0.9486,0.87,0.8943,83006,0
+CMBM.US,D,20251001,000000,0.9149,0.918899,0.868076,0.8843,91576,0
+CMBM.US,D,20251002,000000,0.89,0.89,0.7901,0.839,345755,0
+CMBM.US,D,20251003,000000,0.8138,0.9,0.8107,0.896,178500,0
+CMBM.US,D,20251006,000000,0.9249,0.9495,0.89,0.9079,164077,0
+CMBM.US,D,20251007,000000,0.92,0.9599,0.828,0.8573,127276,0
+CMBM.US,D,20251008,000000,0.86,0.91,0.8201,0.895,166798,0
+CMBM.US,D,20251009,000000,0.89,0.8942,0.85,0.8594,148763,0
+CMBM.US,D,20251010,000000,0.8599,0.8599,0.750601,0.767,289877,0
+CMBM.US,D,20251013,000000,0.8031,0.8399,0.751,0.7917,202845,0
+CMBM.US,D,20251014,000000,0.77,0.864999,0.77,0.8226,377071,0
+CMBM.US,D,20251015,000000,0.823,0.8475,0.7701,0.7951,139766,0
+CMBM.US,D,20251016,000000,0.78,0.8302,0.73195,0.7468,241034,0
+CMBM.US,D,20251017,000000,0.71,0.7299,0.6,0.6149,524407,0
+CMBM.US,D,20251020,000000,0.6018,0.689899,0.59,0.6724,225794,0
+CMBM.US,D,20251021,000000,0.67,0.6839,0.61,0.6256,64500,0
+CMBM.US,D,20251022,000000,0.61,0.6444,0.61,0.6232,53398,0
+CMBM.US,D,20251023,000000,0.6232,0.6897,0.6,0.6769,205781,0
+CMBM.US,D,20251024,000000,0.6883,0.7099,0.6492,0.6494,117378,0
+CMBM.US,D,20251027,000000,0.6494,0.6699,0.6214,0.6214,148046,0
+CMBM.US,D,20251028,000000,0.62,0.6422,0.6001,0.618,91328,0
+CMBM.US,D,20251029,000000,2.26,4.18,1.58,2.95,560232132,0
+CMBM.US,D,20251030,000000,5.56,6.8,3.29,3.75,252371409,0
+CMBM.US,D,20251031,000000,3.02,3.57,2.82,2.99,20251052,0
+CMBM.US,D,20251103,000000,2.62,2.7955,2.04,2.04,11711360,0
+CMBM.US,D,20251104,000000,2.23,3.38,2.1,3.24,59450625,0
+CMBM.US,D,20251105,000000,3.21,3.48,2.63,2.73,24491473,0
+CMBM.US,D,20251106,000000,2.61,3.29,2.61,2.76,9779900,0
+CMBM.US,D,20251107,000000,2.5,2.67,2.31,2.51,3804704,0
+CMBM.US,D,20251110,000000,2.86,2.92,2.18,2.28,3642791,0
+CMBM.US,D,20251111,000000,2.22,2.35,2.05,2.25,2265499,0
+CMBM.US,D,20251112,000000,2.2,3.5,2.2,3.06,18626954,0
+CMBM.US,D,20251113,000000,2.73,3.2095,2.73,2.79,3649762,0
+CMBM.US,D,20251114,000000,2.91,3.73,2.8,2.8,12978236,0
+CMBM.US,D,20251117,000000,3.13,3.1885,2.65,2.68,2967407,0
+CMBM.US,D,20251118,000000,2.61,2.7517,2.44,2.61,1917579,0
+CMBM.US,D,20251119,000000,2.61,2.97,2.45,2.64,2452142,0
+CMBM.US,D,20251120,000000,2.72,2.75,2.37,2.48,1687084,0
+CMBM.US,D,20251121,000000,2.4,2.5,2.1001,2.32,1569057,0
+CMBM.US,D,20251124,000000,2.32,2.48,2.16,2.27,1124028,0
+CMBM.US,D,20251125,000000,2.27,2.27,1.95,1.97,1763665,0
+CMBM.US,D,20251126,000000,1.98,2.2,1.97,2.1,986145,0
+CMBM.US,D,20251128,000000,2.04,2.08,1.96,2,700166,0
+CMBM.US,D,20251201,000000,1.945,2.13,1.79,1.83,1170908,0
+CMBM.US,D,20251202,000000,1.7,1.73,1.55,1.59,1163877,0
+CMBM.US,D,20251203,000000,1.57,1.72,1.56,1.68,817509,0
+CMBM.US,D,20251204,000000,1.71,1.8,1.58,1.73,7640435,0
+CMBM.US,D,20251205,000000,1.8,2.15,1.78,1.9,5324570,0
+CMBM.US,D,20251208,000000,1.905,1.95,1.77,1.79,917264,0
+CMBM.US,D,20251209,000000,1.78,1.985,1.74,1.94,795424,0
+CMBM.US,D,20251210,000000,1.92,2.175,1.8931,1.94,1935147,0
+CMBM.US,D,20251211,000000,1.98,2.015,1.84,1.9,719387,0
+CMBM.US,D,20251212,000000,1.93,1.94,1.75,1.75,560450,0
+CMBM.US,D,20251215,000000,1.75,1.81,1.5505,1.56,733245,0
+CMBM.US,D,20251216,000000,1.54,1.68,1.51,1.62,517795,0
+CMBM.US,D,20251217,000000,1.63,1.69,1.54,1.55,478699,0
+CMBM.US,D,20251218,000000,1.5,1.5694,1.41,1.52,838697,0
+CMBM.US,D,20251219,000000,1.55,1.6244,1.47,1.62,382035,0
+CMBM.US,D,20251222,000000,1.57,1.63,1.5101,1.52,341174,0
+CMBM.US,D,20251223,000000,1.5,1.678,1.5,1.56,418172,0
+CMBM.US,D,20251224,000000,1.56,1.56,1.44,1.44,587589,0
+CMBM.US,D,20251226,000000,1.45,1.555,1.44,1.47,385440,0
+CMBM.US,D,20251229,000000,1.42,1.445,1.37,1.37,572080,0
+CMBM.US,D,20251230,000000,1.38,1.64,1.38,1.57,908753,0
+CMBM.US,D,20251231,000000,1.64,1.64,1.43,1.44,418837,0
+CMBM.US,D,20260102,000000,1.43,1.5999,1.43,1.5,315682,0
+CMBM.US,D,20260105,000000,1.5,1.5457,1.43,1.5,306159,0
+CMBM.US,D,20260106,000000,1.52,1.52,1.42,1.47,315170,0
+CMBM.US,D,20260107,000000,1.47,1.68,1.47,1.55,709525,0
+CMBM.US,D,20260108,000000,1.55,1.68,1.54,1.56,468329,0
+CMBM.US,D,20260109,000000,1.55,1.6,1.49,1.49,175445,0
+CMBM.US,D,20260112,000000,1.5,1.54,1.45,1.48,210786,0
+CMBM.US,D,20260113,000000,1.51,1.57,1.44,1.52,363607,0
+CMBM.US,D,20260114,000000,1.53,1.57,1.46,1.52,265931,0
+CMBM.US,D,20260115,000000,1.53,1.595,1.52,1.57,301836,0
+CMBM.US,D,20260116,000000,1.59,1.7701,1.54,1.73,737179,0
+CMBM.US,D,20260120,000000,1.73,1.8,1.66,1.75,663066,0
+CMBM.US,D,20260121,000000,1.78,1.81,1.685,1.72,393253,0
+CMBM.US,D,20260122,000000,1.71,1.7712,1.63,1.75,234801,0
+CMBM.US,D,20260123,000000,1.73,1.7794,1.61,1.65,327724,0
+CMBM.US,D,20260126,000000,1.59,1.62,1.52,1.57,361027,0
+CMBM.US,D,20260127,000000,1.55,1.6682,1.545,1.65,190158,0
+CMBM.US,D,20260128,000000,1.63,1.68,1.6,1.66,183407,0
+CMBM.US,D,20260129,000000,1.66,1.66,1.57,1.59,233084,0
+CMBM.US,D,20260130,000000,1.56,1.5764,1.435,1.45,506906,0
+CMBM.US,D,20260202,000000,1.46,1.59,1.43,1.45,331661,0
+CMBM.US,D,20260203,000000,1.46,1.52,1.39,1.47,266065,0
+CMBM.US,D,20260204,000000,1.45,1.4699,1.355,1.42,366559,0
+CMBM.US,D,20260205,000000,1.39,1.39,1.25,1.25,225666,0
+CMBM.US,D,20260206,000000,1.29,1.45,1.29,1.41,203652,0
+CMBM.US,D,20260209,000000,1.41,1.44,1.37,1.43,101678,0
+CMBM.US,D,20260210,000000,1.43,1.465,1.4,1.4,54511,0
+CMBM.US,D,20260211,000000,1.41,1.44,1.31,1.33,101960,0
+CMBM.US,D,20260212,000000,1.32,1.35,1.27,1.29,198348,0
+CMBM.US,D,20260213,000000,1.29,1.32,1.21,1.23,147548,0
+CMBM.US,D,20260217,000000,1.22,1.25,1.125,1.21,229896,0
+CMBM.US,D,20260218,000000,1.21,1.2779,1.19,1.215,94687,0
diff --git a/daily/us/nasdaq stocks/1/cmco.us.txt b/daily/us/nasdaq stocks/1/cmco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bbeee70e35dd040ad5cf2076e3f6914b50f43b08
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cmco.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMCO.US,D,20050225,000000,10.5667,11.4795,10.5179,11.379,343320.33300472,0
+CMCO.US,D,20050228,000000,11.7433,12.454,11.4148,11.8796,335240.86009637,0
+CMCO.US,D,20050301,000000,12.1683,12.2529,11.7433,12.2141,144774.46959857,0
+CMCO.US,D,20050302,000000,12.2609,12.2609,11.802,11.9264,66313.564882919,0
+CMCO.US,D,20050303,000000,11.9892,12.7983,11.9264,12.4998,213616.76282149,0
+CMCO.US,D,20050304,000000,12.5664,12.6042,12.1683,12.2709,107758.78944001,0
+CMCO.US,D,20050307,000000,12.027,12.2609,11.6029,12.037,130345.54769982,0
+CMCO.US,D,20050308,000000,11.7243,12.3107,11.5562,12.037,72321.429592185,0
+CMCO.US,D,20050309,000000,12.2609,12.4719,11.6487,12.1872,65091.898748057,0
+CMCO.US,D,20050310,000000,11.9792,12.234,11.1401,11.6219,145352.14889753,0
+CMCO.US,D,20050311,000000,11.6487,12.2609,11.6318,11.8319,124368.82743972,0
+CMCO.US,D,20050314,000000,11.6677,12.1962,11.6677,12.027,52578.862802587,0
+CMCO.US,D,20050315,000000,12.1783,12.6332,11.9612,12.2041,109473.7434632,0
+CMCO.US,D,20050316,000000,12.454,12.454,11.9612,12.037,39262.099136813,0
+CMCO.US,D,20050317,000000,11.9612,12.2041,11.2546,11.5562,97259.091433893,0
+CMCO.US,D,20050318,000000,11.4148,12.234,11.4148,12.0748,83168.739837327,0
+CMCO.US,D,20050321,000000,11.5562,12.2241,11.5562,12.2141,116912.24351461,0
+CMCO.US,D,20050322,000000,12.2529,12.9227,12.2529,12.7088,186292.02965048,0
+CMCO.US,D,20050323,000000,12.6242,12.8183,11.9434,12.1305,105603.79448994,0
+CMCO.US,D,20050324,000000,11.802,12.454,11.5283,12.1215,106513.01147354,0
+CMCO.US,D,20050328,000000,12.017,13.1806,12.017,12.8849,234355.95198427,0
+CMCO.US,D,20050329,000000,12.7983,13.5001,12.7357,13.0373,256556.92093835,0
+CMCO.US,D,20050330,000000,13.2084,13.2084,12.2241,12.7446,119730.31383392,0
+CMCO.US,D,20050331,000000,12.7805,13.093,12.5854,12.8471,116030.15234157,0
+CMCO.US,D,20050401,000000,12.9705,13.0373,12.4072,12.454,118168.06807759,0
+CMCO.US,D,20050404,000000,12.9507,12.9507,12.3673,12.445,108326.42214247,0
+CMCO.US,D,20050405,000000,12.3673,12.7805,12.3584,12.6142,100654.84105217,0
+CMCO.US,D,20050406,000000,12.5196,12.9606,12.2609,12.5097,69870.06004526,0
+CMCO.US,D,20050407,000000,12.4998,12.7446,12.3973,12.6142,31956.214159256,0
+CMCO.US,D,20050408,000000,12.4271,12.4719,11.5562,11.6407,158067.12143273,0
+CMCO.US,D,20050411,000000,11.6487,12.2807,11.4626,11.999,74107.714450559,0
+CMCO.US,D,20050412,000000,11.7921,11.9513,11.4148,11.7921,31818.575787155,0
+CMCO.US,D,20050413,000000,11.7921,11.7921,11.2824,11.3412,41968.652234933,0
+CMCO.US,D,20050414,000000,11.5094,11.5094,10.0462,10.1029,227300.22725965,0
+CMCO.US,D,20050415,000000,9.94367,10.4801,8.77342,9.32863,385114.17446049,0
+CMCO.US,D,20050418,000000,8.96184,10.093,8.74485,9.3572,194659.83987849,0
+CMCO.US,D,20050419,000000,9.31888,10.0273,9.18878,9.8511,66921.383971398,0
+CMCO.US,D,20050420,000000,9.89888,10.2274,9.31002,10.1517,90240.539116346,0
+CMCO.US,D,20050421,000000,10.0273,10.093,9.38627,9.99844,78082.148027458,0
+CMCO.US,D,20050422,000000,9.94367,10.6424,9.89888,10.6424,112110.97504544,0
+CMCO.US,D,20050425,000000,10.7658,10.7658,10.0631,10.1428,80026.164450942,0
+CMCO.US,D,20050426,000000,9.99844,10.1706,9.90784,9.99844,27983.789901657,0
+CMCO.US,D,20050427,000000,9.90784,10.3368,9.16001,9.18878,150585.42101636,0
+CMCO.US,D,20050428,000000,9.15037,9.58335,8.76406,8.79193,90726.794387129,0
+CMCO.US,D,20050429,000000,9.01808,9.31888,8.15052,8.37697,253351.05199398,0
+CMCO.US,D,20050502,000000,8.41459,8.41459,7.877,8.3489,172710.03583701,0
+CMCO.US,D,20050503,000000,8.113,8.65069,8.113,8.35815,104274.62977249,0
+CMCO.US,D,20050504,000000,8.32969,9.1221,8.32969,9.1221,82608.139752416,0
+CMCO.US,D,20050505,000000,8.86768,9.33849,8.86768,9.21745,60260.490489385,0
+CMCO.US,D,20050506,000000,9.40577,9.62913,8.69797,8.95228,132388.02076905,0
+CMCO.US,D,20050509,000000,8.8204,9.17922,8.73529,9.08407,66954.53773986,0
+CMCO.US,D,20050510,000000,9.17922,9.57339,9.00882,9.20739,82740.754826266,0
+CMCO.US,D,20050511,000000,9.37641,9.4234,8.89565,8.99021,34848.629292698,0
+CMCO.US,D,20050512,000000,8.96184,9.25587,8.8204,9.06516,41645.151827512,0
+CMCO.US,D,20050513,000000,9.1221,9.1221,8.45242,8.46188,116986.58832873,0
+CMCO.US,D,20050516,000000,8.15052,8.36761,7.99943,8.13171,135036.30360745,0
+CMCO.US,D,20050517,000000,8.02829,9.19794,8.02829,8.79193,78597.538428102,0
+CMCO.US,D,20050518,000000,8.79193,9.06516,8.77342,8.94292,93710.633548755,0
+CMCO.US,D,20050519,000000,8.86768,9.00882,8.53732,8.57514,57070.696099431,0
+CMCO.US,D,20050520,000000,8.63158,8.99926,8.42425,8.76406,45029.850189639,0
+CMCO.US,D,20050523,000000,8.5845,8.96184,8.48048,8.82976,64081.211139776,0
+CMCO.US,D,20050524,000000,8.87684,8.89565,8.69797,8.77342,31181.621568814,0
+CMCO.US,D,20050525,000000,8.72574,8.96184,8.61287,8.8861,45531.175355178,0
+CMCO.US,D,20050526,000000,9.00882,9.08407,8.84877,9.01808,45412.625516433,0
+CMCO.US,D,20050527,000000,8.98045,9.19794,8.92441,9.07442,44011.125304155,0
+CMCO.US,D,20050531,000000,9.09343,9.1221,8.77342,8.90511,82499.636510175,0
+CMCO.US,D,20050601,000000,9.04615,9.36656,9.01808,9.26463,84539.095600445,0
+CMCO.US,D,20050602,000000,9.16001,10.3747,9.16001,9.90784,88398.9979772,0
+CMCO.US,D,20050603,000000,9.83119,10.1428,9.62913,9.95262,58623.899918918,0
+CMCO.US,D,20050606,000000,10.093,10.5857,10.0462,10.3279,112060.74206293,0
+CMCO.US,D,20050607,000000,11.3412,11.8408,10.2811,10.726,436809.94143039,0
+CMCO.US,D,20050608,000000,10.0173,10.4503,9.53557,9.75455,162828.20351589,0
+CMCO.US,D,20050609,000000,9.77446,10.4225,9.77446,10.4125,122940.20141689,0
+CMCO.US,D,20050610,000000,10.2811,10.7558,10.2811,10.6235,126465.55213006,0
+CMCO.US,D,20050613,000000,10.5956,10.9888,10.5956,10.8404,107944.65147532,0
+CMCO.US,D,20050614,000000,10.8404,11.0356,10.7938,10.9789,370080.44745222,0
+CMCO.US,D,20050615,000000,10.9888,11.1301,10.7938,10.9888,60707.564033804,0
+CMCO.US,D,20050616,000000,11.0167,11.1211,10.8863,11.0823,119726.29519532,0
+CMCO.US,D,20050617,000000,11.1689,11.3212,11.0923,11.2745,133097.31048221,0
+CMCO.US,D,20050620,000000,11.3212,12.6898,11.3113,11.6487,241442.82115804,0
+CMCO.US,D,20050621,000000,11.7343,11.7343,11.1401,11.3113,67840.647551495,0
+CMCO.US,D,20050622,000000,11.1023,11.5094,11.0356,11.4626,49313.718938855,0
+CMCO.US,D,20050623,000000,11.379,11.6029,11.0645,11.4238,134055.75578867,0
+CMCO.US,D,20050624,000000,11.379,11.594,10.9888,11.2078,66976.640252169,0
+CMCO.US,D,20050627,000000,11.371,11.4148,11.0724,11.1889,66679.260995656,0
+CMCO.US,D,20050628,000000,11.1889,11.4048,10.9699,11.2257,77505.473388141,0
+CMCO.US,D,20050629,000000,11.3212,11.361,10.8136,10.8863,111518.22585172,0
+CMCO.US,D,20050630,000000,10.8136,10.9231,10.2274,10.3368,142736.01516796,0
+CMCO.US,D,20050701,000000,10.5667,10.6812,10.1896,10.5379,105709.28375324,0
+CMCO.US,D,20050705,000000,10.6424,10.746,10.3368,10.4045,83630.883276501,0
+CMCO.US,D,20050706,000000,10.1984,10.6335,10.1984,10.4801,65390.28266422,0
+CMCO.US,D,20050707,000000,10.3279,10.9231,10.093,10.9142,42471.986719774,0
+CMCO.US,D,20050708,000000,10.9699,11.0724,10.6335,11.0356,51660.60388214,0
+CMCO.US,D,20050711,000000,11.2257,11.4536,11.1123,11.3412,166823.73494544,0
+CMCO.US,D,20050712,000000,11.361,11.7145,11.1123,11.5183,77005.152882252,0
+CMCO.US,D,20050713,000000,11.6955,11.7343,11.2446,11.3511,45523.138077975,0
+CMCO.US,D,20050714,000000,11.4626,11.4894,11.1689,11.3113,22007.069641553,0
+CMCO.US,D,20050715,000000,11.2257,11.4536,11.1301,11.388,10099.84346526,0
+CMCO.US,D,20050718,000000,11.4238,11.4238,11.0823,11.1789,80978.581799501,0
+CMCO.US,D,20050719,000000,11.2824,11.4626,10.7848,11.4536,86147.555700701,0
+CMCO.US,D,20050720,000000,11.4894,11.7921,11.3412,11.6865,85980.782198739,0
+CMCO.US,D,20050721,000000,11.7433,11.8408,11.6487,11.8219,50145.577129368,0
+CMCO.US,D,20050722,000000,11.8408,12.4619,11.5372,12.3584,147984.35718153,0
+CMCO.US,D,20050725,000000,12.7257,12.8273,12.3205,12.4271,146504.49351653,0
+CMCO.US,D,20050726,000000,12.8273,13.8604,12.8273,13.8226,453484.27764773,0
+CMCO.US,D,20050727,000000,13.9609,14.0465,13.2084,13.3876,160365.78271281,0
+CMCO.US,D,20050728,000000,13.3787,14.1401,13.3787,14.0545,88080.520868031,0
+CMCO.US,D,20050729,000000,14.1481,14.2058,13.7838,14.2058,144934.21048298,0
+CMCO.US,D,20050801,000000,13.8883,14.6119,13.6763,14.3402,194410.6842852,0
+CMCO.US,D,20050802,000000,14.4348,14.9603,14.3402,14.9603,105339.56900189,0
+CMCO.US,D,20050803,000000,15.039,15.2907,14.8657,15.0478,241396.60681412,0
+CMCO.US,D,20050804,000000,15.2549,15.2549,14.6309,14.9224,197254.87575542,0
+CMCO.US,D,20050805,000000,14.8011,15.1803,14.3113,15.0578,121508.56141509,0
+CMCO.US,D,20050808,000000,15.1414,16.2622,15.0778,15.9725,277208.70471154,0
+CMCO.US,D,20050809,000000,15.8461,16.6126,15.7526,16.4981,349339.24897015,0
+CMCO.US,D,20050810,000000,16.5837,16.8126,16.0015,16.4325,453072.36719109,0
+CMCO.US,D,20050811,000000,16.4325,16.7928,15.8183,16.748,121534.68256601,0
+CMCO.US,D,20050812,000000,16.2334,17.0465,16.106,16.9321,210192.882733,0
+CMCO.US,D,20050815,000000,17.171,17.4905,16.9321,17.404,289031.53947719,0
+CMCO.US,D,20050816,000000,17.3382,17.4716,17.171,17.2715,177957.37319094,0
+CMCO.US,D,20050817,000000,17.2267,17.4418,16.8694,17.1023,119100.39223313,0
+CMCO.US,D,20050818,000000,17.0167,17.0465,15.6122,16.6703,172908.95844779,0
+CMCO.US,D,20050819,000000,16.5837,17.4905,16.5837,17.2546,175247.80611386,0
+CMCO.US,D,20050822,000000,17.4716,17.4905,16.6126,16.959,130322.44052787,0
+CMCO.US,D,20050823,000000,16.9679,17.3482,16.9052,17.2267,166189.79470605,0
+CMCO.US,D,20050824,000000,17.2626,17.9245,16.9779,17.4905,285851.79168374,0
+CMCO.US,D,20050825,000000,17.5482,18.3863,17.4905,18.2917,133580.55177405,0
+CMCO.US,D,20050826,000000,18.4033,18.5734,17.9145,18.009,139110.19848974,0
+CMCO.US,D,20050829,000000,18.0927,18.3007,17.7613,17.9902,194225.82690953,0
+CMCO.US,D,20050830,000000,18.6014,18.661,18.0828,18.1116,486662.15794186,0
+CMCO.US,D,20050831,000000,18.3385,18.3485,18.028,18.2081,243970.54483839,0
+CMCO.US,D,20050901,000000,18.2917,18.4689,18.1693,18.4212,241568.40361434,0
+CMCO.US,D,20050902,000000,18.45,18.681,18.45,18.6312,150658.76117084,0
+CMCO.US,D,20050906,000000,18.681,20.178,18.5834,18.8382,346962.22423735,0
+CMCO.US,D,20050907,000000,19.095,19.9062,18.8671,19.7132,218693.30803485,0
+CMCO.US,D,20050908,000000,20.0038,20.1611,19.2144,19.3867,241274.03833678,0
+CMCO.US,D,20050909,000000,19.3867,19.9938,19.2244,19.5449,116119.56705046,0
+CMCO.US,D,20050912,000000,19.8106,19.9451,19.3488,19.6494,242837.28875277,0
+CMCO.US,D,20050913,000000,20.2168,21.464,19.6494,21.0698,309833.01753829,0
+CMCO.US,D,20050914,000000,20.7653,22.309,20.7653,21.9417,337484.26509568,0
+CMCO.US,D,20050915,000000,21.5466,22.3588,21.5466,22.1229,262088.57697333,0
+CMCO.US,D,20050916,000000,22.1328,22.2533,21.034,21.7606,242886.51707564,0
+CMCO.US,D,20050919,000000,21.9796,22.0841,20.9036,21.6322,231815.16772846,0
+CMCO.US,D,20050920,000000,21.677,22.2344,21.6422,21.9318,168658.24346703,0
+CMCO.US,D,20050921,000000,21.9318,23.6877,21.9318,23.374,402945.87859507,0
+CMCO.US,D,20050922,000000,23.4726,23.7245,21.9607,22.5439,334761.63744315,0
+CMCO.US,D,20050923,000000,22.5927,22.6415,21.9607,22.5927,222048.87126713,0
+CMCO.US,D,20050926,000000,22.6415,22.8216,20.6339,21.1674,394024.5008997,0
+CMCO.US,D,20050927,000000,21.659,22.6415,21.1773,22.2991,485305.86741384,0
+CMCO.US,D,20050928,000000,22.6216,23.3462,21.8482,23.0943,291216.67421677,0
+CMCO.US,D,20050929,000000,23.394,23.394,21.9796,22.2991,301822.86614582,0
+CMCO.US,D,20050930,000000,22.743,22.743,22.0264,22.319,228655.51312801,0
+CMCO.US,D,20051003,000000,22.3389,23.4726,22.319,23.0655,288275.03076046,0
+CMCO.US,D,20051004,000000,23.2805,24.5267,23.0655,24.3395,518527.95273258,0
+CMCO.US,D,20051005,000000,24.3297,24.4809,21.9507,23.3074,381546.62804199,0
+CMCO.US,D,20051006,000000,23.3552,23.818,21.2261,21.7238,336395.21403466,0
+CMCO.US,D,20051007,000000,21.667,22.5439,21.3873,22.0552,173565.00119948,0
+CMCO.US,D,20051010,000000,22.3389,22.4076,21.6322,21.7417,189654.62550031,0
+CMCO.US,D,20051011,000000,21.8571,22.8306,21.7895,22.0552,248805.97173567,0
+CMCO.US,D,20051012,000000,22.4713,22.7241,21.7058,22.1707,173214.3749815,0
+CMCO.US,D,20051013,000000,22.1707,22.1707,18.9327,20.1611,660251.27097294,0
+CMCO.US,D,20051014,000000,19.529,21.3306,19.4345,20.7752,268244.1266512,0
+CMCO.US,D,20051017,000000,21.1485,21.4341,20.2417,20.3651,186403.54687167,0
+CMCO.US,D,20051018,000000,20.9972,21.5466,20.0545,21.4341,321857.78889368,0
+CMCO.US,D,20051019,000000,21.6422,22.0184,20.7653,21.9507,232325.53483085,0
+CMCO.US,D,20051020,000000,22.0751,22.534,20.9902,21.1485,292714.62175548,0
+CMCO.US,D,20051021,000000,21.3117,22.1328,20.821,22.113,184219.41679175,0
+CMCO.US,D,20051024,000000,22.2722,22.3588,22.113,22.3588,190073.56857451,0
+CMCO.US,D,20051025,000000,22.2812,22.733,22.2812,22.3588,227947.2280745,0
+CMCO.US,D,20051026,000000,22.4523,22.6415,21.7317,22.4971,186814.45266868,0
+CMCO.US,D,20051027,000000,22.1707,22.329,20.7005,21.4341,349567.30671078,0
+CMCO.US,D,20051028,000000,21.3973,21.4998,20.6807,21.3873,188671.06370258,0
+CMCO.US,D,20051031,000000,21.2261,21.6322,21.1574,21.5287,168602.98718626,0
+CMCO.US,D,20051101,000000,21.454,21.6969,20.5761,20.8747,233574.32677627,0
+CMCO.US,D,20051102,000000,21.1972,21.3306,20.1431,21.034,225422.51837309,0
+CMCO.US,D,20051103,000000,20.8399,22.0085,20.6527,21.464,252736.20028795,0
+CMCO.US,D,20051104,000000,21.6232,21.6492,21.2739,21.6492,191923.14699085,0
+CMCO.US,D,20051107,000000,21.6054,22.961,20.2795,20.5473,798954.58230427,0
+CMCO.US,D,20051108,000000,19.2444,19.4823,18.8382,19.0074,2348618.9858419,0
+CMCO.US,D,20051109,000000,18.8671,19.0751,17.5841,18.4411,1416134.0847462,0
+CMCO.US,D,20051110,000000,18.4122,18.5167,18.1305,18.4311,421791.28431688,0
+CMCO.US,D,20051111,000000,18.5346,18.8671,18.1116,18.7845,307623.77096711,0
+CMCO.US,D,20051114,000000,18.6312,19.3389,18.5546,19.2444,410679.74858369,0
+CMCO.US,D,20051115,000000,18.9149,19.3289,18.9149,19.2075,196126.64296805,0
+CMCO.US,D,20051116,000000,19.3389,19.3389,18.9049,19.2244,126538.89228454,0
+CMCO.US,D,20051117,000000,19.2891,19.6763,19.0263,19.5748,247367.29911633,0
+CMCO.US,D,20051118,000000,19.8106,20.2984,19.6952,19.8106,205949.2003698,0
+CMCO.US,D,20051121,000000,20.1431,20.1431,19.113,19.2891,231237.48842949,0
+CMCO.US,D,20051122,000000,19.5201,19.5201,19.2622,19.4901,168569.83341779,0
+CMCO.US,D,20051123,000000,19.529,19.5748,18.8671,19.319,203375.26234552,0
+CMCO.US,D,20051125,000000,19.4723,19.4723,19.2891,19.2891,48189.504790081,0
+CMCO.US,D,20051128,000000,19.3867,19.4345,18.7765,19.2244,385050.88090252,0
+CMCO.US,D,20051129,000000,19.4444,19.7908,19.2702,19.6305,151719.68176164,0
+CMCO.US,D,20051130,000000,19.3966,20.0038,19.3966,19.7908,152521.40016265,0
+CMCO.US,D,20051201,000000,20.1033,20.5074,19.8106,20.2417,276641.07200907,0
+CMCO.US,D,20051202,000000,20.4876,20.4876,19.3867,20.1033,182511.49538611,0
+CMCO.US,D,20051205,000000,20.2168,20.8479,20.1521,20.6807,198078.69666873,0
+CMCO.US,D,20051206,000000,20.8946,21.0987,20.5761,20.6905,190766.78373327,0
+CMCO.US,D,20051207,000000,20.821,20.9136,20.3462,20.5562,164506.98979166,0
+CMCO.US,D,20051208,000000,20.8309,20.9136,20.2795,20.6527,103205.67190448,0
+CMCO.US,D,20051209,000000,20.8479,20.8479,20.2337,20.7563,84892.735797378,0
+CMCO.US,D,20051212,000000,20.8399,21.3405,20.595,20.7752,172422.70317701,0
+CMCO.US,D,20051213,000000,20.7005,21.1186,20.5174,20.9812,106780.25094053,0
+CMCO.US,D,20051214,000000,20.7563,21.0698,20.5074,20.8309,93482.575808118,0
+CMCO.US,D,20051215,000000,20.6727,21.5287,20.5662,21.4341,385511.0150224,0
+CMCO.US,D,20051216,000000,21.4341,21.8283,20.5174,20.8747,176835.16836147,0
+CMCO.US,D,20051219,000000,20.7831,21.2739,20.3372,20.5761,142822.41589789,0
+CMCO.US,D,20051220,000000,20.7195,20.7195,19.4543,20.2069,176239.40518879,0
+CMCO.US,D,20051221,000000,20.0217,20.3372,19.7808,20.2417,83935.295150567,0
+CMCO.US,D,20051222,000000,20.4298,20.7363,19.762,20.6727,87970.008306489,0
+CMCO.US,D,20051223,000000,20.6139,21.027,19.752,20.0933,92665.787512361,0
+CMCO.US,D,20051227,000000,21.0798,21.2361,20.385,20.4776,133578.54245475,0
+CMCO.US,D,20051228,000000,20.6438,20.9334,20.2417,20.5074,81901.8640182,0
+CMCO.US,D,20051229,000000,20.5174,20.8479,20.375,20.7653,54089.870916756,0
+CMCO.US,D,20051230,000000,20.4497,20.8479,20.2894,20.7363,91476.270486312,0
+CMCO.US,D,20060103,000000,20.1879,20.6438,19.6763,20.4686,234169.08528929,0
+CMCO.US,D,20060104,000000,20.3283,21.5188,20.3283,21.3595,136371.4962828,0
+CMCO.US,D,20060105,000000,21.1972,21.8283,21.1972,21.6492,92016.777378215,0
+CMCO.US,D,20060106,000000,21.8939,22.1328,21.5466,21.8482,110931.5046159,0
+CMCO.US,D,20060109,000000,21.6969,22.753,21.6969,22.5251,245551.87912809,0
+CMCO.US,D,20060110,000000,22.4523,23.3074,22.329,22.9988,200083.99733089,0
+CMCO.US,D,20060111,000000,23.1989,23.3362,22.6315,23.1303,188824.77662909,0
+CMCO.US,D,20060112,000000,23.1113,23.2974,21.9318,22.2991,133406.74565453,0
+CMCO.US,D,20060113,000000,22.3588,23.0088,22.1976,22.8764,56880.81542551,0
+CMCO.US,D,20060117,000000,22.8854,22.9142,22.1328,22.6126,229837.99753652,0
+CMCO.US,D,20060118,000000,22.6415,23.0187,22.3877,22.8664,173354.0226729,0
+CMCO.US,D,20060119,000000,22.8764,23.5861,22.8764,23.5761,125594.51221319,0
+CMCO.US,D,20060120,000000,23.5861,24.2899,23.1113,23.7245,231675.52003706,0
+CMCO.US,D,20060123,000000,23.404,23.6787,23.1203,23.2258,123972.99153747,0
+CMCO.US,D,20060124,000000,23.3462,25.1518,23.2258,23.7065,278044.58154065,0
+CMCO.US,D,20060125,000000,23.5114,24.8283,23.1113,23.8668,207733.47590888,0
+CMCO.US,D,20060126,000000,23.9524,24.2619,23.5761,23.6975,183899.93502293,0
+CMCO.US,D,20060127,000000,23.7245,23.818,23.1889,23.5861,172819.5437389,0
+CMCO.US,D,20060130,000000,23.7613,25.961,23.6975,25.762,217212.4397102,0
+CMCO.US,D,20060131,000000,25.8575,26.829,25.8575,26.2248,257692.18634327,0
+CMCO.US,D,20060201,000000,25.7162,26.413,25.4613,26.2248,208707.99576974,0
+CMCO.US,D,20060202,000000,26.0745,26.1681,25.4713,25.6972,189303.99928231,0
+CMCO.US,D,20060203,000000,25.752,26.3741,25.6395,25.8018,113901.27854243,0
+CMCO.US,D,20060206,000000,25.6206,26.0845,25.2524,25.4713,294059.86102734,0
+CMCO.US,D,20060207,000000,25.3738,25.6117,24.9029,25.1618,113684.27205794,0
+CMCO.US,D,20060208,000000,25.0772,25.4225,25.0184,25.326,114039.92157418,0
+CMCO.US,D,20060209,000000,25.4225,25.971,25.2165,25.6395,305640.57281726,0
+CMCO.US,D,20060210,000000,25.5091,25.8754,23.7613,23.8946,328164.03751911,0
+CMCO.US,D,20060213,000000,23.7155,23.8668,22.8764,23.4916,266067.02918883,0
+CMCO.US,D,20060214,000000,23.4916,24.9029,23.3552,24.5068,170082.85085127,0
+CMCO.US,D,20060215,000000,24.678,25.5848,24.5446,25.0473,200732.00280538,0
+CMCO.US,D,20060216,000000,25.1418,26.0925,24.9597,26.0177,176727.66977888,0
+CMCO.US,D,20060217,000000,26.0845,26.2248,25.2812,26.0645,109865.56072685,0
+CMCO.US,D,20060221,000000,25.9411,27.0162,25.9222,26.6299,223410.18509339,0
+CMCO.US,D,20060222,000000,26.7941,26.7941,25.2334,25.7261,171914.34539391,0
+CMCO.US,D,20060223,000000,25.7261,26.0645,25.3738,25.9132,140150.02122787,0
+CMCO.US,D,20060224,000000,26.0925,26.0925,25.5489,25.9411,132987.80258033,0
+CMCO.US,D,20060227,000000,26.1601,26.1601,24.7636,25.097,227446.90756861,0
+CMCO.US,D,20060228,000000,25.1249,25.7261,25.106,25.3738,125804.48608012,0
+CMCO.US,D,20060301,000000,25.5579,25.971,25.2613,25.8486,175010.70643638,0
+CMCO.US,D,20060302,000000,26.178,26.2825,25.9889,26.1213,105553.56150743,0
+CMCO.US,D,20060303,000000,26.1013,26.2149,25.4136,25.5669,92623.591807044,0
+CMCO.US,D,20060306,000000,25.4225,25.4613,23.6877,24.3197,222350.26916224,0
+CMCO.US,D,20060307,000000,24.3297,24.5446,23.1023,24.465,147001.80004346,0
+CMCO.US,D,20060308,000000,24.2441,25.4713,24.2441,24.6212,116548.55672117,0
+CMCO.US,D,20060309,000000,24.6014,25.2254,24.2899,24.8651,173637.33669431,0
+CMCO.US,D,20060310,000000,24.9329,25.7818,24.3395,24.6014,97741.328066075,0
+CMCO.US,D,20060313,000000,24.7238,24.7437,24.038,24.0569,65828.314271785,0
+CMCO.US,D,20060314,000000,24.1136,24.6212,23.6597,24.4988,85308.664892634,0
+CMCO.US,D,20060315,000000,24.4361,24.678,24.1306,24.3097,43901.617402263,0
+CMCO.US,D,20060316,000000,24.7925,24.7925,23.5393,23.9524,149234.1537866,0
+CMCO.US,D,20060317,000000,23.9046,24.7736,23.8668,24.5924,120517.96699982,0
+CMCO.US,D,20060320,000000,24.9229,26.178,23.6319,24.1475,198711.63224847,0
+CMCO.US,D,20060321,000000,23.9802,25.5191,23.6975,24.894,198873.38245218,0
+CMCO.US,D,20060322,000000,24.8561,25.4036,23.9335,24.2619,138495.3467837,0
+CMCO.US,D,20060323,000000,24.1853,24.6014,23.1303,23.7523,207077.43315718,0
+CMCO.US,D,20060324,000000,23.8767,24.6212,23.7802,24.3774,89339.359409955,0
+CMCO.US,D,20060327,000000,24.4172,24.7039,23.9713,24.5924,90435.443088519,0
+CMCO.US,D,20060328,000000,24.6502,25.7072,24.6502,25.539,334804.83780811,0
+CMCO.US,D,20060329,000000,25.5091,25.8386,25.2971,25.8386,114402.60370797,0
+CMCO.US,D,20060330,000000,25.7719,26.3024,25.4613,25.5579,174731.41105358,0
+CMCO.US,D,20060331,000000,25.316,26.0457,25.316,25.4036,119430.9252581,0
+CMCO.US,D,20060403,000000,25.4514,25.9411,24.7537,25.4315,131921.85869127,0
+CMCO.US,D,20060404,000000,25.5489,25.9989,25.0473,25.5937,174969.51539071,0
+CMCO.US,D,20060405,000000,25.6784,25.8575,25.0373,25.4713,67817.540379535,0
+CMCO.US,D,20060406,000000,25.4713,25.8674,25.4036,25.5848,131451.67797489,0
+CMCO.US,D,20060407,000000,25.7162,25.7719,24.3675,24.8383,157480.40019691,0
+CMCO.US,D,20060410,000000,24.8463,25.6883,24.669,25.3558,101841.34409928,0
+CMCO.US,D,20060411,000000,25.3061,26.6499,25.3061,25.971,300343.00248081,0
+CMCO.US,D,20060412,000000,25.752,26.403,25.6395,25.8486,134440.54043477,0
+CMCO.US,D,20060413,000000,25.6594,26.1313,25.6594,25.8754,86388.674016792,0
+CMCO.US,D,20060417,000000,25.8754,26.1113,25.8754,25.961,59874.70118364,0
+CMCO.US,D,20060418,000000,26.1113,26.8867,26.1113,26.8867,139266.9253952,0
+CMCO.US,D,20060419,000000,26.8867,27.1196,25.8206,26.8867,294040.77249398,0
+CMCO.US,D,20060420,000000,26.7842,28.6744,26.7842,28.3111,172897.90719163,0
+CMCO.US,D,20060421,000000,28.743,28.8286,27.7129,27.9408,118506.63837976,0
+CMCO.US,D,20060424,000000,27.9985,27.9985,26.8768,27.695,171975.62963258,0
+CMCO.US,D,20060425,000000,27.6492,28.6017,27.6492,27.9985,80879.120494113,0
+CMCO.US,D,20060426,000000,27.9149,28.5271,27.3387,27.5268,357392.60072758,0
+CMCO.US,D,20060427,000000,27.2729,27.687,23.7523,25.4803,532509.8010869,0
+CMCO.US,D,20060428,000000,25.0672,25.326,24.0938,25.2524,200576.28055957,0
+CMCO.US,D,20060501,000000,24.7736,25.1418,23.413,24.038,301381.8205593,0
+CMCO.US,D,20060502,000000,24.1475,24.7437,22.5728,23.4228,275264.68828805,0
+CMCO.US,D,20060503,000000,23.2069,24.2441,23.2069,23.9982,190710.52279285,0
+CMCO.US,D,20060504,000000,23.9424,24.4451,23.6219,23.7713,131227.63887286,0
+CMCO.US,D,20060505,000000,23.8479,24.5168,23.6787,24.2709,98479.752909103,0
+CMCO.US,D,20060508,000000,24.048,24.4361,23.8081,24.048,53355.464712329,0
+CMCO.US,D,20060509,000000,23.8668,24.894,23.8668,24.5745,73783.209383487,0
+CMCO.US,D,20060510,000000,24.5068,24.8751,24.3395,24.4172,103708.00172967,0
+CMCO.US,D,20060511,000000,24.3675,24.9517,24.3395,24.8193,108909.12473969,0
+CMCO.US,D,20060512,000000,24.5924,24.5924,23.4228,24.0668,200419.55365411,0
+CMCO.US,D,20060515,000000,23.8479,23.9713,21.8283,22.5927,242769.97655619,0
+CMCO.US,D,20060516,000000,22.6783,23.9046,22.319,23.7523,193130.74789061,0
+CMCO.US,D,20060517,000000,23.5931,23.5931,22.6495,23.2258,272181.38782104,0
+CMCO.US,D,20060518,000000,23.1889,23.6787,23.0943,23.5114,178436.59584417,0
+CMCO.US,D,20060519,000000,23.5393,23.9524,22.9511,23.5861,137161.15876799,0
+CMCO.US,D,20060522,000000,23.384,23.6975,22.9431,23.5861,515647.59351494,0
+CMCO.US,D,20060523,000000,23.3462,24.253,23.3462,23.6597,165780.89822835,0
+CMCO.US,D,20060524,000000,23.5931,23.8081,23.2556,23.7891,145256.70623075,0
+CMCO.US,D,20060525,000000,23.5761,24.048,23.5294,23.9335,88429.137766712,0
+CMCO.US,D,20060526,000000,23.6597,24.9029,23.6597,24.9029,83984.523473435,0
+CMCO.US,D,20060530,000000,24.5068,25.8486,24.5068,24.5834,463528.86483222,0
+CMCO.US,D,20060531,000000,24.5347,25.2334,24.4361,24.8104,256968.83139499,0
+CMCO.US,D,20060601,000000,25.3648,25.3648,24.3197,24.8104,226321.68876019,0
+CMCO.US,D,20060602,000000,24.8283,25.4713,24.1395,24.6212,275150.15708791,0
+CMCO.US,D,20060605,000000,24.5068,24.8463,23.7155,23.8479,256977.87333185,0
+CMCO.US,D,20060606,000000,23.9713,24.1216,22.6783,22.961,151240.45910841,0
+CMCO.US,D,20060607,000000,22.9331,23.1401,22.4523,22.8028,130993.55317432,0
+CMCO.US,D,20060608,000000,22.743,22.8216,20.4298,21.2261,298219.15197991,0
+CMCO.US,D,20060609,000000,21.2361,22.329,21.2361,21.6322,211730.01199808,0
+CMCO.US,D,20060612,000000,21.6322,21.7317,20.3651,20.5274,152317.45425362,0
+CMCO.US,D,20060613,000000,20.4398,20.6438,19.0074,19.5201,214625.44111047,0
+CMCO.US,D,20060614,000000,19.319,19.8386,19.0263,19.2444,177141.58955483,0
+CMCO.US,D,20060615,000000,19.2792,20.7563,19.103,20.4298,223387.07792143,0
+CMCO.US,D,20060616,000000,20.375,20.375,19.5101,19.955,150791.37624469,0
+CMCO.US,D,20060619,000000,20.1331,20.1521,19.4901,19.8674,219181.57262494,0
+CMCO.US,D,20060620,000000,19.8196,20.0545,19.5379,19.8864,171706.38084628,0
+CMCO.US,D,20060621,000000,19.8296,20.2417,19.4345,19.8963,218769.66216829,0
+CMCO.US,D,20060622,000000,19.9062,20.1033,19.6405,19.9252,150668.80776735,0
+CMCO.US,D,20060623,000000,20.2417,20.8479,20.0127,20.4208,229937.4588419,0
+CMCO.US,D,20060626,000000,20.4208,20.5662,20.0933,20.375,186817.46664763,0
+CMCO.US,D,20060627,000000,20.3283,21.2829,20.3283,20.7285,267884.45849636,0
+CMCO.US,D,20060628,000000,20.812,21.2072,20.2516,20.4398,263357.46211175,0
+CMCO.US,D,20060629,000000,20.4876,21.1574,20.2984,21.0598,289937.74248183,0
+CMCO.US,D,20060630,000000,20.8747,21.1773,20.5074,20.5074,2222010.7720415,0
+CMCO.US,D,20060703,000000,20.4876,21.1773,20.4876,21.034,120295.93721708,0
+CMCO.US,D,20060705,000000,20.7563,21.4152,20.5861,20.7563,278521.79487457,0
+CMCO.US,D,20060706,000000,20.6727,21.3117,20.5174,20.7563,146195.05834421,0
+CMCO.US,D,20060707,000000,20.6807,20.812,20.0835,20.169,127125.61352036,0
+CMCO.US,D,20060710,000000,20.178,20.8031,20.0127,20.6239,110180.01919742,0
+CMCO.US,D,20060711,000000,20.6339,20.6339,19.5549,20.2069,180917.10052095,0
+CMCO.US,D,20060712,000000,19.9938,20.1431,18.7168,18.8671,214956.9787951,0
+CMCO.US,D,20060713,000000,18.8193,18.8771,17.7443,17.819,234229.36486832,0
+CMCO.US,D,20060714,000000,17.7702,18.0638,17.0635,17.3482,145837.39950867,0
+CMCO.US,D,20060717,000000,17.2446,17.809,17.171,17.1989,385765.19391393,0
+CMCO.US,D,20060718,000000,17.2267,18.4122,17.0834,17.5841,343229.91363619,0
+CMCO.US,D,20060719,000000,18.6112,20.395,18.2469,19.762,416368.13152413,0
+CMCO.US,D,20060720,000000,19.733,20.2516,18.7765,18.8481,207594.83287712,0
+CMCO.US,D,20060721,000000,18.7765,18.8193,18.0738,18.4689,173833.24532613,0
+CMCO.US,D,20060724,000000,18.4878,19.3966,18.4878,19.2075,161431.72660185,0
+CMCO.US,D,20060725,000000,18.886,18.886,17.3282,18.6212,462566.40088717,0
+CMCO.US,D,20060726,000000,18.5257,18.5734,17.6807,17.9245,315214.97928537,0
+CMCO.US,D,20060727,000000,17.9145,18.1305,17.0465,17.1311,190442.2786662,0
+CMCO.US,D,20060728,000000,17.171,18.8113,17.1223,18.6212,231802.107153,0
+CMCO.US,D,20060731,000000,18.3943,18.4411,17.6807,17.7613,224169.70778907,0
+CMCO.US,D,20060801,000000,17.6219,17.7065,16.748,16.8296,220081.74767168,0
+CMCO.US,D,20060802,000000,16.8495,17.0366,16.6126,16.729,226921.47057147,0
+CMCO.US,D,20060803,000000,16.6037,18.3943,16.6037,18.3485,357938.13091774,0
+CMCO.US,D,20060804,000000,18.4411,18.5167,17.4905,17.7523,175479.88249311,0
+CMCO.US,D,20060807,000000,17.593,18.1793,17.593,17.9245,180131.45667436,0
+CMCO.US,D,20060808,000000,18.018,18.4122,17.7264,17.8001,251300.54164756,0
+CMCO.US,D,20060809,000000,17.9245,18.0469,17.0555,17.1989,225189.43733421,0
+CMCO.US,D,20060810,000000,17.0834,17.1311,16.5648,16.7092,159720.79121725,0
+CMCO.US,D,20060811,000000,16.6604,16.6992,15.7625,15.8551,190772.81169117,0
+CMCO.US,D,20060814,000000,15.8551,16.4135,15.5654,15.6032,265962.54458519,0
+CMCO.US,D,20060815,000000,15.7825,16.3468,15.6968,16.0114,171954.53177993,0
+CMCO.US,D,20060816,000000,16.0203,16.9142,15.9815,16.8296,112282.77184566,0
+CMCO.US,D,20060817,000000,16.8594,17.4905,16.8126,17.2546,248224.2737981,0
+CMCO.US,D,20060818,000000,17.3572,17.8001,17.2626,17.7901,144494.16955612,0
+CMCO.US,D,20060821,000000,17.602,17.602,17.2347,17.4516,197202.6334536,0
+CMCO.US,D,20060822,000000,17.5094,18.037,17.404,17.9344,290529.48701591,0
+CMCO.US,D,20060823,000000,17.9424,18.2181,17.6408,17.9524,187054.56632512,0
+CMCO.US,D,20060824,000000,17.9245,18.0828,17.5293,17.6119,181085.88334222,0
+CMCO.US,D,20060825,000000,17.5094,17.7443,17.4516,17.4905,123216.48282074,0
+CMCO.US,D,20060828,000000,17.4905,17.6807,17.0834,17.4328,158885.91904779,0
+CMCO.US,D,20060829,000000,17.4128,17.5383,16.959,17.4418,179399.05978924,0
+CMCO.US,D,20060830,000000,17.367,17.6119,16.8028,17.4516,152677.12240845,0
+CMCO.US,D,20060831,000000,17.394,17.7443,17.2068,17.4418,191176.68487062,0
+CMCO.US,D,20060901,000000,17.5194,18.1026,17.4516,17.9424,292562.91814828,0
+CMCO.US,D,20060905,000000,17.8856,19.7718,17.7901,19.5379,315973.49732141,0
+CMCO.US,D,20060906,000000,19.3488,19.3867,18.7566,19.0552,235016.01337456,0
+CMCO.US,D,20060907,000000,18.8771,18.9427,18.661,18.7845,147997.41775699,0
+CMCO.US,D,20060908,000000,18.7566,18.8113,18.5834,18.681,206844.35211828,0
+CMCO.US,D,20060911,000000,18.4789,18.5546,18.3773,18.3943,132446.29102876,0
+CMCO.US,D,20060912,000000,18.3295,18.5167,17.5761,18.4122,179821.01684239,0
+CMCO.US,D,20060913,000000,18.3385,18.9607,18.2848,18.7934,96958.69819843,0
+CMCO.US,D,20060914,000000,18.6212,18.8771,18.2917,18.5068,114711.03422062,0
+CMCO.US,D,20060915,000000,18.681,18.6899,17.6975,17.9902,173450.46999934,0
+CMCO.US,D,20060918,000000,17.8279,18.3197,17.6707,18.009,108295.27769331,0
+CMCO.US,D,20060919,000000,17.9245,17.9344,17.0465,17.5761,104087.76307752,0
+CMCO.US,D,20060920,000000,17.6507,18.4122,17.6507,18.0469,72731.330729539,0
+CMCO.US,D,20060921,000000,18.0469,18.3863,17.3572,17.7443,153588.34871134,0
+CMCO.US,D,20060922,000000,17.5841,17.7363,17.1511,17.3282,83593.710869438,0
+CMCO.US,D,20060925,000000,17.5194,18.0002,17.0923,17.7523,93109.847077827,0
+CMCO.US,D,20060926,000000,17.6319,17.8777,17.2347,17.376,252933.11357943,0
+CMCO.US,D,20060927,000000,17.2068,17.7523,17.0635,17.171,214606.35257712,0
+CMCO.US,D,20060928,000000,17.1611,17.8379,17.0834,17.4816,209621.23139193,0
+CMCO.US,D,20060929,000000,17.367,17.6885,16.949,17.0067,175922.93739892,0
+CMCO.US,D,20061002,000000,16.8495,16.9779,16.6037,16.7838,187377.06207289,0
+CMCO.US,D,20061003,000000,16.6504,17.0167,16.1428,16.8495,155722.24580875,0
+CMCO.US,D,20061004,000000,16.7191,17.3572,16.5151,17.2815,78334.317599704,0
+CMCO.US,D,20061005,000000,17.1989,18.1883,17.1989,17.9902,114052.98214963,0
+CMCO.US,D,20061006,000000,17.809,18.1206,17.4905,17.8279,65627.382341709,0
+CMCO.US,D,20061009,000000,17.7065,17.9046,17.4616,17.6507,116935.35068657,0
+CMCO.US,D,20061010,000000,17.593,17.8379,17.3572,17.4616,98275.807000077,0
+CMCO.US,D,20061011,000000,17.3183,18.4878,16.9679,18.2469,201501.57209757,0
+CMCO.US,D,20061012,000000,18.3007,19.6684,18.2917,19.5201,256605.14460156,0
+CMCO.US,D,20061013,000000,19.4056,19.8774,19.3668,19.8196,147283.10474557,0
+CMCO.US,D,20061016,000000,19.8106,20.4975,19.3389,19.9839,153234.70851442,0
+CMCO.US,D,20061017,000000,20.1033,20.2516,19.103,19.3488,321595.57272493,0
+CMCO.US,D,20061018,000000,19.2991,20.1233,19.2991,19.5649,123463.62909473,0
+CMCO.US,D,20061019,000000,19.3867,20.3183,19.3867,20.0446,176236.39120984,0
+CMCO.US,D,20061020,000000,20.0038,20.0545,19.3389,19.3578,141259.16548189,0
+CMCO.US,D,20061023,000000,19.6763,19.733,19.1508,19.7132,85585.950956139,0
+CMCO.US,D,20061024,000000,19.2891,20.0933,19.2891,19.8963,383716.69288681,0
+CMCO.US,D,20061025,000000,19.4056,20.1979,19.3289,19.7718,132377.97417255,0
+CMCO.US,D,20061026,000000,19.6952,20.0933,19.5927,20.0835,105120.55319811,0
+CMCO.US,D,20061027,000000,19.9162,20.375,19.7718,20.2696,137993.01695851,0
+CMCO.US,D,20061030,000000,20.0038,20.4686,19.9252,20.4686,247625.49664647,0
+CMCO.US,D,20061031,000000,20.3651,21.0598,20.1879,20.7653,235426.91917157,0
+CMCO.US,D,20061101,000000,20.7463,21.3405,20.5861,21.017,275721.80842897,0
+CMCO.US,D,20061102,000000,20.8946,21.1186,20.6807,20.7005,320539.67543238,0
+CMCO.US,D,20061103,000000,20.7005,20.8946,20.595,20.7195,161834.59512165,0
+CMCO.US,D,20061106,000000,20.8558,20.9614,20.4686,20.5274,98359.193751058,0
+CMCO.US,D,20061107,000000,20.4776,21.3017,20.4398,20.5473,110611.01818743,0
+CMCO.US,D,20061108,000000,20.405,20.7653,20.1611,20.5761,120929.87745648,0
+CMCO.US,D,20061109,000000,20.7363,20.9902,20.3462,20.6807,114731.12741363,0
+CMCO.US,D,20061110,000000,20.6139,20.7752,20.3651,20.6239,112309.89765622,0
+CMCO.US,D,20061113,000000,20.5174,21.4809,20.375,21.3207,92419.645898018,0
+CMCO.US,D,20061114,000000,21.2829,21.4809,20.9614,21.2739,228532.94465067,0
+CMCO.US,D,20061115,000000,21.1773,22.319,21.1773,22.0751,126517.79443188,0
+CMCO.US,D,20061116,000000,21.9895,22.5071,21.9895,22.4165,133812.62815328,0
+CMCO.US,D,20061117,000000,22.4803,22.8953,22.2174,22.7828,130336.50576297,0
+CMCO.US,D,20061120,000000,22.6783,23.0187,22.5171,22.5539,194508.13627128,0
+CMCO.US,D,20061121,000000,22.534,23.0466,21.9229,22.0652,156334.08353583,0
+CMCO.US,D,20061122,000000,21.9796,22.5539,21.9796,22.4435,99440.207534866,0
+CMCO.US,D,20061124,000000,22.1806,22.4893,22.0652,22.2912,25664.030768932,0
+CMCO.US,D,20061127,000000,22.1418,22.2991,21.4998,21.7417,120863.56991955,0
+CMCO.US,D,20061128,000000,21.6054,22.0652,21.6054,22.0363,75048.075883314,0
+CMCO.US,D,20061129,000000,22.0453,22.2174,21.8383,21.9895,97134.513637246,0
+CMCO.US,D,20061130,000000,21.8761,22.094,21.6054,21.8761,98676.666200578,0
+CMCO.US,D,20061201,000000,21.7994,22.0363,21.2171,21.9229,134201.43143798,0
+CMCO.US,D,20061204,000000,21.9139,22.4523,21.9139,22.0363,129144.97941762,0
+CMCO.US,D,20061205,000000,22.0751,22.319,21.9895,22.319,97599.671055372,0
+CMCO.US,D,20061206,000000,22.1608,22.971,21.9507,22.733,125740.18786249,0
+CMCO.US,D,20061207,000000,22.733,23.0565,22.733,22.9511,61343.513592493,0
+CMCO.US,D,20061208,000000,22.743,23.5393,22.6594,23.5015,87772.090355364,0
+CMCO.US,D,20061211,000000,23.404,23.5861,23.0088,23.0277,395271.28352582,0
+CMCO.US,D,20061212,000000,22.9331,22.9899,21.5188,21.7795,178376.31626515,0
+CMCO.US,D,20061213,000000,21.7795,22.2812,21.5287,21.9417,141203.90920112,0
+CMCO.US,D,20061214,000000,21.9229,22.743,21.9229,22.1906,63212.180542198,0
+CMCO.US,D,20061215,000000,22.2444,22.5827,21.9507,22.2174,133603.658946,0
+CMCO.US,D,20061218,000000,21.9229,22.2812,20.7653,20.8946,162364.05075741,0
+CMCO.US,D,20061219,000000,20.8946,21.2261,20.7653,21.034,86859.85939282,0
+CMCO.US,D,20061220,000000,20.9235,21.3873,20.821,20.9524,99744.619408931,0
+CMCO.US,D,20061221,000000,20.8558,20.9334,20.2337,20.5274,126272.65747719,0
+CMCO.US,D,20061222,000000,20.4497,20.604,20.0446,20.1033,86184.728107765,0
+CMCO.US,D,20061226,000000,20.0277,20.6339,20.0277,20.2894,96966.735475633,0
+CMCO.US,D,20061227,000000,20.2894,20.8946,20.2894,20.7285,110950.59314926,0
+CMCO.US,D,20061228,000000,20.6239,20.8847,20.2596,20.4298,91455.172633654,0
+CMCO.US,D,20061229,000000,20.3651,20.6239,19.5748,19.8296,107027.39721452,0
+CMCO.US,D,20070103,000000,19.8008,20.4686,19.8008,20.1611,209755.85578508,0
+CMCO.US,D,20070104,000000,20.0217,21.3306,19.9351,21.1873,182215.12078925,0
+CMCO.US,D,20070105,000000,21.2072,21.4053,20.6438,21.1674,180030.99070932,0
+CMCO.US,D,20070108,000000,21.2739,22.3877,20.7195,22.0552,228497.7815629,0
+CMCO.US,D,20070109,000000,22.1806,22.5439,21.5098,22.4435,215399.02904126,0
+CMCO.US,D,20070110,000000,22.0841,22.2632,21.5098,21.9607,164083.02341921,0
+CMCO.US,D,20070111,000000,21.9229,24.038,21.9229,23.0187,232322.5208519,0
+CMCO.US,D,20070112,000000,22.9142,23.179,22.6495,23.0943,109556.12555453,0
+CMCO.US,D,20070116,000000,23.0565,23.5662,22.733,23.2457,132323.72255142,0
+CMCO.US,D,20070117,000000,23.1203,23.1989,22.7828,22.8028,97861.88722412,0
+CMCO.US,D,20070118,000000,22.5251,23.2168,22.5251,22.8216,86352.506269379,0
+CMCO.US,D,20070119,000000,22.6962,23.6518,22.5251,23.4626,137373.14195422,0
+CMCO.US,D,20070122,000000,23.3273,23.4916,22.2076,23.3652,158443.86880163,0
+CMCO.US,D,20070123,000000,23.1601,24.1216,22.1328,23.818,310804.52342021,0
+CMCO.US,D,20070124,000000,23.6419,23.7523,22.5639,22.9899,269423.59708075,0
+CMCO.US,D,20070125,000000,23.0466,23.0855,21.6969,21.9995,179593.96376141,0
+CMCO.US,D,20070126,000000,21.9995,22.6495,21.659,22.5539,116882.10372509,0
+CMCO.US,D,20070129,000000,22.4076,22.4523,21.7795,22.1608,169762.3644228,0
+CMCO.US,D,20070130,000000,22.113,22.3777,21.9318,22.309,78831.624126641,0
+CMCO.US,D,20070131,000000,22.309,22.309,21.5287,21.677,197517.09192417,0
+CMCO.US,D,20070201,000000,21.7238,22.2812,21.5188,21.8183,369917.69258886,0
+CMCO.US,D,20070202,000000,21.8383,22.8664,21.8383,22.6415,187464.46746247,0
+CMCO.US,D,20070205,000000,22.5927,22.7241,22.1608,22.6027,115247.52247393,0
+CMCO.US,D,20070206,000000,22.6415,22.9232,22.534,22.8306,163331.53800073,0
+CMCO.US,D,20070207,000000,22.8406,23.0755,22.7052,22.9431,70274.937884363,0
+CMCO.US,D,20070208,000000,22.7928,23.1023,22.7928,22.9511,49369.979879276,0
+CMCO.US,D,20070209,000000,22.8854,23.0088,22.2812,22.3976,83579.645634333,0
+CMCO.US,D,20070212,000000,22.2174,22.534,22.2174,22.4165,38029.381745797,0
+CMCO.US,D,20070213,000000,22.3976,23.5473,22.3976,23.5393,98770.099548064,0
+CMCO.US,D,20070214,000000,23.4916,23.828,22.8854,23.0655,97593.64309747,0
+CMCO.US,D,20070215,000000,23.1401,23.612,23.1303,23.5861,97314.347714664,0
+CMCO.US,D,20070216,000000,23.5761,23.5861,23.2457,23.4726,85136.86809242,0
+CMCO.US,D,20070220,000000,23.5473,23.612,23.2626,23.5473,190409.12489773,0
+CMCO.US,D,20070221,000000,23.374,24.1306,23.374,23.9802,103590.45655058,0
+CMCO.US,D,20070222,000000,23.9146,24.253,23.8668,24.2251,106382.40571898,0
+CMCO.US,D,20070223,000000,24.1136,24.1674,23.4528,23.6787,51440.583418708,0
+CMCO.US,D,20070226,000000,23.602,23.8578,23.2556,23.8081,76979.031731343,0
+CMCO.US,D,20070227,000000,23.5473,23.5473,21.667,22.4623,163847.93306101,0
+CMCO.US,D,20070228,000000,22.4335,22.4971,21.8383,21.8851,125234.84405835,0
+CMCO.US,D,20070301,000000,21.6422,22.2174,21.3784,21.6969,67272.01018938,0
+CMCO.US,D,20070302,000000,21.5098,21.9895,20.8946,20.9334,107369.98615531,0
+CMCO.US,D,20070305,000000,20.8309,21.4441,20.1521,20.2257,130943.3201918,0
+CMCO.US,D,20070306,000000,20.3283,21.2917,20.2984,21.0698,85344.832640048,0
+CMCO.US,D,20070307,000000,21.027,21.3595,20.8309,21.1186,154100.72513304,0
+CMCO.US,D,20070308,000000,21.245,21.7058,21.0798,21.5366,93881.425689319,0
+CMCO.US,D,20070309,000000,21.8183,21.9139,21.1086,21.3207,63615.049062,0
+CMCO.US,D,20070312,000000,21.2261,21.6492,20.9524,21.0072,105398.84392127,0
+CMCO.US,D,20070313,000000,20.9136,21.017,19.762,19.9162,148569.06909805,0
+CMCO.US,D,20070314,000000,19.955,20.5473,19.9162,20.3084,103065.01955343,0
+CMCO.US,D,20070315,000000,20.2596,20.4208,19.6305,19.9351,104313.81149885,0
+CMCO.US,D,20070316,000000,19.9062,20.1431,19.4823,19.6863,284528.6549242,0
+CMCO.US,D,20070319,000000,20.0038,20.4686,19.7042,20.1331,223833.1468062,0
+CMCO.US,D,20070320,000000,20.0127,20.4398,19.9938,20.0635,252995.40247775,0
+CMCO.US,D,20070321,000000,20.1133,20.7285,19.964,20.5562,210620.86774406,0
+CMCO.US,D,20070322,000000,20.5861,20.8847,20.385,20.8479,179824.03082134,0
+CMCO.US,D,20070323,000000,20.7752,20.9972,20.5861,20.7563,196484.30180358,0
+CMCO.US,D,20070326,000000,20.7105,21.0072,20.2894,20.7195,121621.08329594,0
+CMCO.US,D,20070327,000000,20.6527,20.9235,20.405,20.8309,149964.54135243,0
+CMCO.US,D,20070328,000000,20.6438,20.9614,20.1979,20.5662,471098.97529784,0
+CMCO.US,D,20070329,000000,20.7463,21.4441,20.6807,21.3405,140709.61665314,0
+CMCO.US,D,20070330,000000,21.2171,21.5098,20.6627,21.1186,138792.72604021,0
+CMCO.US,D,20070402,000000,21.1186,21.472,20.7831,21.1485,62644.547839734,0
+CMCO.US,D,20070403,000000,21.2739,21.2739,20.8648,21.027,164645.63282341,0
+CMCO.US,D,20070404,000000,20.9614,21.5366,20.9614,21.5098,94861.973508089,0
+CMCO.US,D,20070405,000000,21.454,21.5566,20.9524,21.0072,70925.957337809,0
+CMCO.US,D,20070409,000000,20.9972,21.7795,20.9972,21.6232,285130.44605477,0
+CMCO.US,D,20070410,000000,21.659,21.9039,21.4252,21.472,80319.525068853,0
+CMCO.US,D,20070411,000000,21.4053,21.5188,20.604,20.8031,129567.94113044,0
+CMCO.US,D,20070412,000000,20.8309,22.4523,20.812,22.2533,233493.95400424,0
+CMCO.US,D,20070413,000000,22.329,22.4713,22.0264,22.3588,117730.03647001,0
+CMCO.US,D,20070416,000000,22.4235,23.2258,22.3877,23.1889,105792.67050421,0
+CMCO.US,D,20070417,000000,23.1113,23.1113,22.4623,22.9431,154413.17428431,0
+CMCO.US,D,20070418,000000,22.8854,22.8854,22.2722,22.4623,125870.79361704,0
+CMCO.US,D,20070419,000000,22.2991,23.1303,22.2174,22.6126,125456.87384109,0
+CMCO.US,D,20070420,000000,22.9431,23.8578,22.7052,23.7155,175619.53018451,0
+CMCO.US,D,20070423,000000,23.8379,23.8379,23.1691,23.404,82697.554461299,0
+CMCO.US,D,20070424,000000,23.5015,23.5204,23.0466,23.394,133157.59006123,0
+CMCO.US,D,20070425,000000,23.5204,23.7802,23.3462,23.6219,159277.73631144,0
+CMCO.US,D,20070426,000000,23.5473,24.1395,23.3074,24.1395,86511.242494138,0
+CMCO.US,D,20070427,000000,24.0569,24.1475,23.1401,23.413,132465.37956213,0
+CMCO.US,D,20070430,000000,23.4228,23.5562,23.1989,23.3552,140397.16750187,0
+CMCO.US,D,20070501,000000,23.3552,23.5761,22.9899,23.394,82392.137927584,0
+CMCO.US,D,20070502,000000,23.3552,23.8668,23.3362,23.5294,171334.65677564,0
+CMCO.US,D,20070503,000000,23.5662,24.0082,23.1401,23.8668,164446.71021264,0
+CMCO.US,D,20070504,000000,23.9713,24.2709,23.8847,24.2151,127493.3189524,0
+CMCO.US,D,20070507,000000,24.1763,24.2251,23.6877,23.818,77400.988784502,0
+CMCO.US,D,20070508,000000,23.6518,23.7802,23.1023,23.6597,83758.4750521,0
+CMCO.US,D,20070509,000000,23.5015,24.1395,23.413,24.038,79268.651074556,0
+CMCO.US,D,20070510,000000,23.7891,23.9524,23.1501,23.3552,101395.27521451,0
+CMCO.US,D,20070511,000000,23.4626,23.818,23.2706,23.5015,78164.53011879,0
+CMCO.US,D,20070514,000000,23.4328,23.7713,23.2457,23.4528,72605.748273242,0
+CMCO.US,D,20070515,000000,23.404,23.7433,23.1113,23.2626,74193.110520841,0
+CMCO.US,D,20070516,000000,23.2974,23.384,22.9053,23.1601,88385.937401746,0
+CMCO.US,D,20070517,000000,23.0565,23.1401,22.4235,22.763,84672.715333945,0
+CMCO.US,D,20070518,000000,22.8127,23.0943,22.4971,22.9053,57588.095819377,0
+CMCO.US,D,20070521,000000,22.8306,24.048,22.7928,24.048,102931.39981993,0
+CMCO.US,D,20070522,000000,23.8379,25.106,23.602,25.0373,196248.20678574,0
+CMCO.US,D,20070523,000000,25.0184,25.8296,24.7736,25.2812,366462.66805121,0
+CMCO.US,D,20070524,000000,25.3061,25.6495,24.1475,24.5646,199647.97504263,0
+CMCO.US,D,20070525,000000,24.6212,25.7361,24.3675,25.6117,242447.48080842,0
+CMCO.US,D,20070529,000000,28.113,29.9992,27.2451,27.9687,1026651.6501258,0
+CMCO.US,D,20070530,000000,27.5268,28.5739,27.3675,28.3021,875806.02226002,0
+CMCO.US,D,20070531,000000,28.3021,28.3499,27.8483,28.3021,590480.67223307,0
+CMCO.US,D,20070601,000000,28.4235,28.6376,27.8483,28.0264,379214.81299347,0
+CMCO.US,D,20070604,000000,27.9787,28.773,27.9787,28.4803,277934.06897911,0
+CMCO.US,D,20070605,000000,28.3947,29.1481,28.1508,29.0825,348998.66934866,0
+CMCO.US,D,20070606,000000,28.8198,29.0198,27.6582,28.0841,233576.33609557,0
+CMCO.US,D,20070607,000000,27.9049,28.0364,27.3187,27.4063,171289.44709137,0
+CMCO.US,D,20070608,000000,27.253,28.5739,27.026,28.4335,163395.83621834,0
+CMCO.US,D,20070611,000000,28.3021,28.4235,27.6114,27.9787,209674.47835341,0
+CMCO.US,D,20070612,000000,27.7616,27.9687,27.046,27.0738,240733.53144488,0
+CMCO.US,D,20070613,000000,27.2162,27.668,26.6399,27.3485,235883.03465284,0
+CMCO.US,D,20070614,000000,27.3485,28.1688,27.1764,27.2062,166126.50114808,0
+CMCO.US,D,20070615,000000,27.7328,28.3758,27.5068,28.2722,251076.50254553,0
+CMCO.US,D,20070618,000000,28.3021,28.3758,27.7228,28.2176,169791.49955266,0
+CMCO.US,D,20070619,000000,28.0841,29.1979,28.0841,28.8665,226086.59840199,0
+CMCO.US,D,20070620,000000,29.0635,29.2069,28.4136,28.4623,244654.71806031,0
+CMCO.US,D,20070621,000000,28.2534,28.4623,27.5546,28.2344,153806.35985548,0
+CMCO.US,D,20070622,000000,28.122,30.0958,27.9319,29.386,693404.0347758,0
+CMCO.US,D,20070625,000000,29.386,31.6326,28.8466,31.13,573694.81879454,0
+CMCO.US,D,20070626,000000,30.7069,31.3649,28.6565,29.4229,548523.07125429,0
+CMCO.US,D,20070627,000000,29.0725,31.772,28.33,31.5928,486624.98553479,0
+CMCO.US,D,20070628,000000,31.4853,31.7352,30.4899,30.5446,195500.74000586,0
+CMCO.US,D,20070629,000000,30.6512,31.321,30.2709,30.3765,148792.10354044,0
+CMCO.US,D,20070702,000000,30.7438,32.3104,30.7248,31.7441,308883.61416868,0
+CMCO.US,D,20070703,000000,31.7441,32.1851,31.2752,31.5042,120580.25589815,0
+CMCO.US,D,20070705,000000,31.5042,32.0188,30.8961,31.9611,270659.32845071,0
+CMCO.US,D,20070706,000000,32.0715,32.0895,31.4107,32.0895,151245.48240666,0
+CMCO.US,D,20070709,000000,32.2826,32.3572,31.2752,31.7998,174335.57515132,0
+CMCO.US,D,20070710,000000,31.5629,31.9143,30.7995,30.9886,132138.86517575,0
+CMCO.US,D,20070711,000000,31.111,31.3927,30.5726,30.8263,174545.54901825,0
+CMCO.US,D,20070712,000000,29.5453,31.13,29.4229,30.9507,305560.20004523,0
+CMCO.US,D,20070713,000000,30.9507,31.6127,30.7716,31.5042,115949.77956955,0
+CMCO.US,D,20070716,000000,31.2653,31.4305,30.5446,30.8075,120645.55877541,0
+CMCO.US,D,20070717,000000,30.8661,30.9329,30.2421,30.3575,154969.75573062,0
+CMCO.US,D,20070718,000000,30.2321,30.7537,29.7355,30.1406,127168.81388532,0
+CMCO.US,D,20070719,000000,30.3087,30.8761,30.1326,30.3575,186453.77985419,0
+CMCO.US,D,20070720,000000,30.1833,30.2222,28.4893,28.8108,260536.37781349,0
+CMCO.US,D,20070723,000000,28.8665,29.8191,28.8665,29.2457,206462.58145114,0
+CMCO.US,D,20070724,000000,28.5559,28.763,26.0925,26.384,625721.11878942,0
+CMCO.US,D,20070725,000000,27.026,27.1017,25.326,25.8386,546164.1303952,0
+CMCO.US,D,20070726,000000,25.2971,25.2971,24.1674,24.2251,603667.83480395,0
+CMCO.US,D,20070727,000000,24.2441,24.8463,24.1475,24.2341,508843.03370292,0
+CMCO.US,D,20070730,000000,24.1763,25.336,24.0569,24.7636,322634.39080342,0
+CMCO.US,D,20070731,000000,25.1976,25.6037,24.1475,24.1953,255281.00318236,0
+CMCO.US,D,20070801,000000,24.1763,25.7072,24.1136,25.0373,289717.72201841,0
+CMCO.US,D,20070802,000000,25.2812,25.6972,24.6212,25.1329,374753.11948614,0
+CMCO.US,D,20070803,000000,25.2165,25.7361,23.5931,23.6518,221148.69622039,0
+CMCO.US,D,20070806,000000,23.7155,24.0082,21.8851,23.6518,580685.24064188,0
+CMCO.US,D,20070807,000000,23.4228,24.3774,22.971,23.6219,320870.20845735,0
+CMCO.US,D,20070808,000000,23.9235,25.1876,23.0755,25.0373,452139.03837588,0
+CMCO.US,D,20070809,000000,24.5168,24.7537,21.7317,23.1989,552229.26070455,0
+CMCO.US,D,20070810,000000,22.6684,26.6499,22.6415,25.9989,377715.8607951,0
+CMCO.US,D,20070813,000000,26.3124,27.5934,24.4451,24.678,315860.97544057,0
+CMCO.US,D,20070814,000000,24.9329,24.9329,22.8496,22.961,318202.83708559,0
+CMCO.US,D,20070815,000000,22.8854,23.3462,22.2444,22.2632,209311.79621962,0
+CMCO.US,D,20070816,000000,22.2444,22.6415,21.2739,22.1328,247710.89271676,0
+CMCO.US,D,20070817,000000,23.1113,23.9424,22.5827,23.5562,183850.70670006,0
+CMCO.US,D,20070820,000000,23.8479,25.0473,23.5861,24.8383,166150.61297968,0
+CMCO.US,D,20070821,000000,24.7636,25.1418,24.1853,24.7138,137538.91079654,0
+CMCO.US,D,20070822,000000,25.0672,25.3061,24.465,24.9995,116838.90336013,0
+CMCO.US,D,20070823,000000,25.2613,25.4613,24.7138,24.9417,137100.87918898,0
+CMCO.US,D,20070824,000000,25.0672,25.7072,24.5347,25.5937,80002.052619333,0
+CMCO.US,D,20070827,000000,25.5489,25.5749,24.8651,25.2334,61968.411895029,0
+CMCO.US,D,20070828,000000,25.0095,25.2712,24.465,24.5745,123744.93379684,0
+CMCO.US,D,20070829,000000,24.8383,25.7072,24.5267,25.6206,138760.5769314,0
+CMCO.US,D,20070830,000000,25.3061,25.8575,25.2613,25.4315,66334.662735577,0
+CMCO.US,D,20070831,000000,25.9043,25.9043,25.3459,25.6306,75348.469118777,0
+CMCO.US,D,20070904,000000,25.5749,25.8944,25.3558,25.6206,94723.330476336,0
+CMCO.US,D,20070905,000000,25.4036,25.9043,25.3937,25.5848,114790.40233301,0
+CMCO.US,D,20070906,000000,25.7719,25.8296,25.5001,25.5669,61613.767038445,0
+CMCO.US,D,20070907,000000,25.2076,25.3459,23.8847,23.9524,130617.81046508,0
+CMCO.US,D,20070910,000000,24.0848,24.4361,22.8406,23.5114,91376.809180924,0
+CMCO.US,D,20070911,000000,23.7245,24.2809,23.2626,23.612,145147.19832887,0
+CMCO.US,D,20070912,000000,23.5114,23.9624,22.961,22.9988,63059.472275341,0
+CMCO.US,D,20070913,000000,23.2357,23.8578,22.6863,22.8953,97895.040992583,0
+CMCO.US,D,20070914,000000,22.6684,23.1989,22.6415,23.1023,87329.035449547,0
+CMCO.US,D,20070917,000000,23.0855,23.0855,21.9318,22.3588,252025.90591513,0
+CMCO.US,D,20070918,000000,22.5639,24.7825,22.3777,24.4988,167712.85873602,0
+CMCO.US,D,20070919,000000,24.7636,25.5749,24.6114,25.2076,122257.03285462,0
+CMCO.US,D,20070920,000000,25.1796,25.4225,24.4361,24.7636,67186.614119098,0
+CMCO.US,D,20070921,000000,24.9995,25.8754,24.8014,25.2254,165196.18631182,0
+CMCO.US,D,20070924,000000,25.1708,25.6972,24.4361,24.4361,87874.565639703,0
+CMCO.US,D,20070925,000000,24.2052,25.2613,24.1395,24.3197,83941.323108469,0
+CMCO.US,D,20070926,000000,24.5834,25.4903,24.1674,24.4899,112835.33465337,0
+CMCO.US,D,20070927,000000,24.5924,24.669,23.6877,24.2809,105449.07690379,0
+CMCO.US,D,20070928,000000,24.3097,24.3097,23.3174,23.4816,159482.68688012,0
+CMCO.US,D,20071001,000000,23.4816,24.1475,23.1601,24.038,227208.80323147,0
+CMCO.US,D,20071002,000000,24.1574,25.326,23.828,25.2882,193559.73756133,0
+CMCO.US,D,20071003,000000,25.106,25.2165,23.8847,24.0668,205568.43436231,0
+CMCO.US,D,20071004,000000,24.2151,25.0284,23.8668,24.8561,151958.79075843,0
+CMCO.US,D,20071005,000000,24.9995,25.6495,24.669,25.6495,191966.34735582,0
+CMCO.US,D,20071008,000000,25.6495,25.6495,24.9029,25.4713,145994.12641413,0
+CMCO.US,D,20071009,000000,25.6784,25.7818,25.097,25.5191,180655.88901186,0
+CMCO.US,D,20071010,000000,25.3648,25.6972,24.3395,24.9517,136097.22419825,0
+CMCO.US,D,20071011,000000,25.2165,25.2165,23.394,23.5662,149225.11184975,0
+CMCO.US,D,20071012,000000,23.5562,25.2254,23.5473,24.9517,146931.47386793,0
+CMCO.US,D,20071015,000000,24.9129,25.5579,24.4262,24.6502,143198.15860712,0
+CMCO.US,D,20071016,000000,24.5267,25.1329,24.3297,24.7338,82274.59274849,0
+CMCO.US,D,20071017,000000,25.1249,25.2971,24.1306,24.678,117580.34218211,0
+CMCO.US,D,20071018,000000,24.4809,25.3459,24.3675,25.0871,104432.3613376,0
+CMCO.US,D,20071019,000000,25.0572,25.0572,23.4228,23.4626,118681.44915892,0
+CMCO.US,D,20071022,000000,23.4626,24.4073,23.0755,24.2619,127230.098124,0
+CMCO.US,D,20071023,000000,25.4225,29.1004,25.1876,28.4893,535291.7036588,0
+CMCO.US,D,20071024,000000,28.3847,28.7132,27.4551,27.6582,277735.14636833,0
+CMCO.US,D,20071025,000000,27.8104,29.4428,27.8104,29.2935,326589.73584697,0
+CMCO.US,D,20071026,000000,29.2457,30.3087,29.1203,29.7733,145975.03788077,0
+CMCO.US,D,20071029,000000,29.9912,30.8463,29.8459,30.0182,185939.3941132,0
+CMCO.US,D,20071030,000000,29.828,30.8563,29.828,30.6114,145621.39768384,0
+CMCO.US,D,20071031,000000,30.8563,31.763,30.2122,31.3042,172849.68352841,0
+CMCO.US,D,20071101,000000,30.7816,31.0742,29.9614,30.261,319527.98316445,0
+CMCO.US,D,20071102,000000,30.689,30.7069,29.9992,30.4899,204873.20988425,0
+CMCO.US,D,20071105,000000,30.1933,30.6114,29.8101,30.0092,285424.81133233,0
+CMCO.US,D,20071106,000000,30.481,30.5357,29.9136,30.4621,283065.87047324,0
+CMCO.US,D,20071107,000000,29.9325,30.3287,29.5155,29.5642,252080.15753626,0
+CMCO.US,D,20071108,000000,29.7733,30.038,28.9153,29.3662,391493.7632404,0
+CMCO.US,D,20071109,000000,28.8466,30.0679,28.33,29.188,375031.41020929,0
+CMCO.US,D,20071112,000000,29.0108,29.4229,28.2344,28.5181,171490.37902145,0
+CMCO.US,D,20071113,000000,28.9919,29.2836,28.2623,28.5271,359600.84263911,0
+CMCO.US,D,20071114,000000,28.6475,28.6744,27.9408,28.0364,514819.75396302,0
+CMCO.US,D,20071115,000000,27.9587,28.3758,27.2261,27.6302,229983.67318582,0
+CMCO.US,D,20071116,000000,27.8104,28.0364,27.1764,27.6034,162124.94176062,0
+CMCO.US,D,20071119,000000,27.253,27.3864,26.5632,26.7085,191587.59066763,0
+CMCO.US,D,20071120,000000,26.6697,27.1107,26.2825,26.8668,194466.94522562,0
+CMCO.US,D,20071121,000000,26.6597,27.2629,26.0457,26.2726,127240.1447205,0
+CMCO.US,D,20071123,000000,26.2726,27.3675,26.2726,27.1107,47189.868437954,0
+CMCO.US,D,20071126,000000,26.829,27.4551,26.5364,26.6299,300677.55414438,0
+CMCO.US,D,20071127,000000,26.8021,27.9319,26.8021,27.6114,253314.88424657,0
+CMCO.US,D,20071128,000000,27.9787,28.773,27.3963,28.6744,405493.69546843,0
+CMCO.US,D,20071129,000000,28.6117,29.611,28.4435,29.386,224910.14195141,0
+CMCO.US,D,20071130,000000,29.8758,29.9992,28.9153,29.3572,335198.66439106,0
+CMCO.US,D,20071203,000000,29.3034,29.4229,28.3499,28.3589,88257.340966497,0
+CMCO.US,D,20071204,000000,27.8104,28.1309,27.2929,27.5934,165770.85163184,0
+CMCO.US,D,20071205,000000,28.2722,28.3947,27.8383,28.3111,178623.46253914,0
+CMCO.US,D,20071206,000000,28.2534,29.62,28.2534,29.4966,215768.74379261,0
+CMCO.US,D,20071207,000000,30.5268,30.5268,29.2358,29.8101,172306.16265756,0
+CMCO.US,D,20071210,000000,29.8658,29.8658,29.4328,29.6787,137325.92295066,0
+CMCO.US,D,20071211,000000,29.7633,30.2321,29.0009,29.0725,220897.53130779,0
+CMCO.US,D,20071212,000000,29.7165,29.8947,29.2268,29.4428,281052.53253388,0
+CMCO.US,D,20071213,000000,29.0009,30.1047,28.9441,29.8947,246960.41195792,0
+CMCO.US,D,20071214,000000,29.2935,29.7823,28.33,28.773,221505.35039626,0
+CMCO.US,D,20071217,000000,28.773,29.3104,28.4235,28.962,229646.10754329,0
+CMCO.US,D,20071218,000000,29.4776,30.472,28.0364,29.5921,227295.2039614,0
+CMCO.US,D,20071219,000000,29.4776,30.4899,29.2736,30.4262,155393.72210308,0
+CMCO.US,D,20071220,000000,30.6602,31.6027,30.1047,31.5529,204825.99088067,0
+CMCO.US,D,20071221,000000,31.3649,31.6884,30.9507,31.328,392330.64472917,0
+CMCO.US,D,20071224,000000,31.6027,31.6027,30.4531,30.9059,116853.97325489,0
+CMCO.US,D,20071226,000000,30.5815,31.9342,30.2122,31.8774,231311.83324362,0
+CMCO.US,D,20071227,000000,31.7908,31.8774,30.472,30.4999,167193.44969678,0
+CMCO.US,D,20071228,000000,31.0264,31.4853,30.6701,31.0822,181798.18703434,0
+CMCO.US,D,20071231,000000,30.9507,31.4495,29.7533,30.7716,226072.5331669,0
+CMCO.US,D,20080102,000000,30.8075,30.8363,28.5818,29.4229,338826.49038858,0
+CMCO.US,D,20080103,000000,29.4776,29.4776,28.0185,28.0185,512347.28656345,0
+CMCO.US,D,20080104,000000,27.9049,28.3021,26.1213,26.1959,316421.57552548,0
+CMCO.US,D,20080107,000000,26.403,26.5364,24.894,25.762,430159.09454489,0
+CMCO.US,D,20080108,000000,25.8854,26.5911,25.0871,25.1329,252059.05968359,0
+CMCO.US,D,20080109,000000,25.1249,25.2882,23.7713,24.3873,504153.28245496,0
+CMCO.US,D,20080110,000000,24.028,24.8104,23.7155,24.3395,299133.39226175,0
+CMCO.US,D,20080111,000000,24.1953,24.8014,23.179,23.179,246058.22759188,0
+CMCO.US,D,20080114,000000,23.4726,24.0848,23.4726,23.8946,313712.00844841,0
+CMCO.US,D,20080115,000000,23.5204,23.8767,22.9232,23.2706,204172.96210792,0
+CMCO.US,D,20080116,000000,23.1989,23.8578,22.5439,23.1989,224510.28741056,0
+CMCO.US,D,20080117,000000,23.2885,23.413,21.2072,21.4252,265808.83165868,0
+CMCO.US,D,20080118,000000,21.9229,22.329,21.5188,21.8851,533330.60802126,0
+CMCO.US,D,20080122,000000,20.8946,22.4523,20.7931,22.1707,304403.83678764,0
+CMCO.US,D,20080123,000000,21.1186,23.8946,20.7563,23.5761,576535.99628581,0
+CMCO.US,D,20080124,000000,23.7713,24.9995,23.413,23.7713,765393.92668336,0
+CMCO.US,D,20080125,000000,24.2151,24.2151,22.5827,23.2069,481753.39089011,0
+CMCO.US,D,20080128,000000,23.179,23.7433,22.6415,23.5114,398097.39112234,0
+CMCO.US,D,20080129,000000,23.6975,23.7991,23.0466,23.5393,390206.79422826,0
+CMCO.US,D,20080130,000000,23.3174,24.1306,23.0088,23.5861,593452.45547889,0
+CMCO.US,D,20080131,000000,23.3362,24.4361,23.1303,24.1216,398729.32204243,0
+CMCO.US,D,20080201,000000,24.4262,26.3642,23.9424,26.2248,470711.17667278,0
+CMCO.US,D,20080204,000000,26.1013,26.4906,25.7361,25.8575,307421.83437738,0
+CMCO.US,D,20080205,000000,25.6972,25.8018,25.0672,25.1876,359223.09061058,0
+CMCO.US,D,20080206,000000,25.4415,26.8768,25.4315,26.393,370615.93104587,0
+CMCO.US,D,20080207,000000,25.9411,27.5636,25.1976,27.2062,528643.87075224,0
+CMCO.US,D,20080208,000000,27.0828,27.2162,26.5184,26.7653,319146.21249731,0
+CMCO.US,D,20080211,000000,26.7453,27.8104,26.7384,27.5834,221320.4930206,0
+CMCO.US,D,20080212,000000,27.7815,27.7815,26.611,26.8668,378082.56156749,0
+CMCO.US,D,20080213,000000,27.2261,28.5081,26.9315,28.4534,455704.57547507,0
+CMCO.US,D,20080214,000000,28.5739,28.5739,27.1575,27.5456,354921.13798765,0
+CMCO.US,D,20080215,000000,27.2929,27.2929,26.0177,26.5911,343863.85387558,0
+CMCO.US,D,20080219,000000,26.9694,28.4723,26.8101,27.9049,266361.39446639,0
+CMCO.US,D,20080220,000000,27.6582,28.321,27.1863,28.2434,308187.38503097,0
+CMCO.US,D,20080221,000000,28.4136,29.2457,27.668,27.8771,384259.20909802,0
+CMCO.US,D,20080222,000000,27.9687,28.0841,26.6199,27.6582,403745.58767678,0
+CMCO.US,D,20080225,000000,27.5268,28.4723,27.3187,28.4136,206051.67565414,0
+CMCO.US,D,20080226,000000,28.1688,28.8466,27.6212,27.9985,255447.77668433,0
+CMCO.US,D,20080227,000000,27.695,29.0725,27.695,28.6644,306943.61638381,0
+CMCO.US,D,20080228,000000,28.1986,29.1203,26.5722,28.0085,264113.97082849,0
+CMCO.US,D,20080229,000000,27.7228,27.7328,26.8668,27.0162,213486.15706694,0
+CMCO.US,D,20080303,000000,26.9792,28.1309,26.6499,27.3287,241060.04583124,0
+CMCO.US,D,20080304,000000,27.0162,27.2629,26.2726,26.8668,398068.25599249,0
+CMCO.US,D,20080305,000000,27.0649,27.7039,26.8867,27.5456,209335.90805123,0
+CMCO.US,D,20080306,000000,27.3675,27.687,26.178,26.178,232901.20481052,0
+CMCO.US,D,20080307,000000,25.8296,25.9889,25.106,25.5489,122266.07479148,0
+CMCO.US,D,20080310,000000,25.5489,25.5669,24.5745,24.6212,202864.89524314,0
+CMCO.US,D,20080311,000000,25.3648,26.9514,25.2254,26.9126,286676.6172567,0
+CMCO.US,D,20080312,000000,26.9694,27.8293,26.5543,27.2162,197528.14318032,0
+CMCO.US,D,20080313,000000,26.8479,28.4803,26.5911,27.8671,256182.18288875,0
+CMCO.US,D,20080314,000000,28.1688,28.1688,26.6299,27.3017,239389.29683266,0
+CMCO.US,D,20080317,000000,26.4607,27.5636,25.9511,26.8867,315154.69970635,0
+CMCO.US,D,20080318,000000,27.5834,27.6302,26.2338,27.5268,200268.85470655,0
+CMCO.US,D,20080319,000000,27.7905,28.4723,26.0267,26.611,193191.02746963,0
+CMCO.US,D,20080320,000000,26.9414,27.3485,26.1213,27.0062,408653.35006888,0
+CMCO.US,D,20080324,000000,27.1674,28.3021,27.056,28.2434,216337.38115472,0
+CMCO.US,D,20080325,000000,28.2922,29.2457,27.8383,29.0725,258601.40332686,0
+CMCO.US,D,20080326,000000,28.8764,28.962,28.1688,28.763,216579.50413046,0
+CMCO.US,D,20080327,000000,28.773,29.5453,28.5081,29.2457,266911.9479548,0
+CMCO.US,D,20080328,000000,29.2358,29.5642,29.0198,29.1979,185147.7223087,0
+CMCO.US,D,20080331,000000,29.3284,29.5254,28.6565,29.2268,349641.65152491,0
+CMCO.US,D,20080401,000000,29.2169,30.0868,29.2169,29.9992,480438.29140776,0
+CMCO.US,D,20080402,000000,29.9325,30.481,29.8191,30.1833,217431.45551399,0
+CMCO.US,D,20080403,000000,29.9325,30.6214,29.9325,30.2511,172310.18129616,0
+CMCO.US,D,20080404,000000,30.4899,30.5546,29.9992,30.3387,197650.71165767,0
+CMCO.US,D,20080407,000000,30.5268,30.9697,30.058,30.2889,173207.34236395,0
+CMCO.US,D,20080408,000000,29.9912,31.0085,29.8101,30.2989,79867.428226182,0
+CMCO.US,D,20080409,000000,30.4063,30.5268,28.8466,29.0925,163299.38889191,0
+CMCO.US,D,20080410,000000,29.1383,29.8101,29.0108,29.3104,160054.33822119,0
+CMCO.US,D,20080411,000000,28.9053,29.0635,27.4551,27.7328,144238.98600492,0
+CMCO.US,D,20080414,000000,27.6212,28.0841,27.6114,27.668,163613.84736248,0
+CMCO.US,D,20080415,000000,27.9149,28.2623,27.3675,28.2623,141758.48132813,0
+CMCO.US,D,20080416,000000,28.4623,29.3034,28.2176,28.9819,179213.19775391,0
+CMCO.US,D,20080417,000000,28.4723,29.0108,28.1787,28.5818,107117.81658307,0
+CMCO.US,D,20080418,000000,29.2358,30.4899,29.0009,30.0092,368827.6368682,0
+CMCO.US,D,20080421,000000,29.8191,30.5168,29.6289,29.9714,172563.35552806,0
+CMCO.US,D,20080422,000000,28.0841,29.1103,26.4607,27.3575,427168.22276571,0
+CMCO.US,D,20080423,000000,27.4829,27.7905,26.4706,27.1475,172247.89239783,0
+CMCO.US,D,20080424,000000,27.253,28.8386,26.413,28.2344,244730.06753408,0
+CMCO.US,D,20080425,000000,28.3668,29.4966,27.7815,27.8951,398660.00052656,0
+CMCO.US,D,20080428,000000,27.8293,27.9487,27.026,27.4063,255121.26229795,0
+CMCO.US,D,20080429,000000,27.4352,27.4352,26.403,26.8101,289105.88429133,0
+CMCO.US,D,20080430,000000,26.9315,27.4451,26.4806,26.7085,206867.45929025,0
+CMCO.US,D,20080501,000000,26.7453,28.0264,26.7285,27.8293,326879.07782628,0
+CMCO.US,D,20080502,000000,28.0543,28.1508,27.6402,27.8203,210936.33087428,0
+CMCO.US,D,20080505,000000,27.6492,28.2623,27.6492,27.9587,196428.04086316,0
+CMCO.US,D,20080506,000000,27.7815,28.0185,27.465,27.9049,86797.570494496,0
+CMCO.US,D,20080507,000000,27.9049,28.0642,26.3592,26.413,90594.179313279,0
+CMCO.US,D,20080508,000000,26.5722,28.0543,26.2427,26.7941,260208.85876747,0
+CMCO.US,D,20080509,000000,26.4806,27.7039,26.4806,27.0062,126749.87081112,0
+CMCO.US,D,20080512,000000,27.1107,27.4063,27.026,27.3485,122234.93034232,0
+CMCO.US,D,20080513,000000,27.3963,27.465,27.0918,27.4063,242105.89652729,0
+CMCO.US,D,20080514,000000,27.4262,27.7228,27.2451,27.3107,216271.0736178,0
+CMCO.US,D,20080515,000000,27.2829,27.7815,27.056,27.3485,209110.86428954,0
+CMCO.US,D,20080516,000000,27.4551,27.4929,26.9792,27.1674,190003.24239899,0
+CMCO.US,D,20080519,000000,27.1017,27.8671,26.4706,26.5632,218420.04060996,0
+CMCO.US,D,20080520,000000,26.393,26.82,26.187,26.6299,173539.88470822,0
+CMCO.US,D,20080521,000000,26.6299,27.4352,25.5848,25.8944,263739.23277891,0
+CMCO.US,D,20080522,000000,27.4063,28.2076,26.2338,26.4706,431739.42417493,0
+CMCO.US,D,20080523,000000,26.2338,27.1196,26.2338,26.829,300101.88416472,0
+CMCO.US,D,20080527,000000,26.8021,27.0062,26.3313,26.8379,379426.7961797,0
+CMCO.US,D,20080528,000000,26.6887,26.8668,26.413,26.6887,180164.61044282,0
+CMCO.US,D,20080529,000000,26.6597,27.1196,26.2825,26.4418,195177.23959844,0
+CMCO.US,D,20080530,000000,26.5184,27.056,26.3124,26.8947,279796.70797091,0
+CMCO.US,D,20080602,000000,26.8479,27.056,25.6306,25.9889,182382.89895086,0
+CMCO.US,D,20080603,000000,26.178,26.829,25.6684,25.9511,234193.19712091,0
+CMCO.US,D,20080604,000000,25.8854,26.5264,25.7162,26.2427,208716.03304694,0
+CMCO.US,D,20080605,000000,26.2726,26.9872,26.2427,26.7553,139903.87961353,0
+CMCO.US,D,20080606,000000,26.6011,26.9792,25.2434,25.2524,87049.740066742,0
+CMCO.US,D,20080609,000000,25.2812,25.4613,24.678,24.9229,120910.78892312,0
+CMCO.US,D,20080610,000000,24.687,25.8386,24.5546,24.6502,185256.22555094,0
+CMCO.US,D,20080611,000000,24.6312,24.7138,23.9882,23.9882,137422.37027709,0
+CMCO.US,D,20080612,000000,24.2441,24.9895,24.1395,24.1395,100917.05722092,0
+CMCO.US,D,20080613,000000,24.4809,24.894,24.2251,24.7138,93636.288734627,0
+CMCO.US,D,20080616,000000,24.669,24.8561,23.7155,24.8561,320367.87863216,0
+CMCO.US,D,20080617,000000,24.8841,25.5291,24.7338,25.4713,214510.90991033,0
+CMCO.US,D,20080618,000000,25.2882,25.6883,24.9995,25.4514,198704.59963091,0
+CMCO.US,D,20080619,000000,25.4315,25.7918,25.2076,25.7719,109448.62697194,0
+CMCO.US,D,20080620,000000,25.5669,25.5937,24.9029,25.0473,208424.68174833,0
+CMCO.US,D,20080623,000000,25.1876,25.5091,24.8841,25.0572,111032.97524059,0
+CMCO.US,D,20080624,000000,24.8104,24.8104,24.1395,24.253,198284.65189706,0
+CMCO.US,D,20080625,000000,24.3097,24.9995,24.3097,24.8104,209537.84464096,0
+CMCO.US,D,20080626,000000,24.465,24.4899,23.7065,23.8479,138575.71955573,0
+CMCO.US,D,20080627,000000,23.7802,24.3297,23.0943,23.3362,404576.44120764,0
+CMCO.US,D,20080630,000000,23.2974,23.2974,22.6863,22.7142,172872.79070037,0
+CMCO.US,D,20080701,000000,22.6126,22.8028,21.9039,22.6684,310668.8943674,0
+CMCO.US,D,20080702,000000,22.5639,22.743,21.3495,21.8571,231622.27307558,0
+CMCO.US,D,20080703,000000,21.9417,22.3976,21.6492,21.9507,61819.722266773,0
+CMCO.US,D,20080707,000000,22.113,22.4076,20.821,20.8479,280132.26429413,0
+CMCO.US,D,20080708,000000,20.8399,21.4152,20.4208,20.7563,562715.8981352,0
+CMCO.US,D,20080709,000000,20.595,21.4441,20.169,20.2257,248250.39494901,0
+CMCO.US,D,20080710,000000,20.2795,20.7931,20.2516,20.6627,177773.52047492,0
+CMCO.US,D,20080711,000000,20.4298,21.0987,20.0835,20.8946,148257.62460644,0
+CMCO.US,D,20080714,000000,21.1186,21.1186,20.4497,20.8031,153173.42427574,0
+CMCO.US,D,20080715,000000,20.5373,21.3306,20.1611,20.7931,106405.51289095,0
+CMCO.US,D,20080716,000000,20.8747,21.027,20.385,20.7563,143890.36910624,0
+CMCO.US,D,20080717,000000,20.821,21.2171,20.5174,21.1972,195790.08198516,0
+CMCO.US,D,20080718,000000,21.2171,21.5466,21.2171,21.4152,134032.64861672,0
+CMCO.US,D,20080721,000000,21.5366,22.3688,21.5366,22.2174,130182.79283646,0
+CMCO.US,D,20080722,000000,22.0552,23.2457,21.9995,23.1889,171297.48436858,0
+CMCO.US,D,20080723,000000,23.2357,23.5204,22.6594,23.0655,196545.58604225,0
+CMCO.US,D,20080724,000000,23.2556,23.4328,22.1229,22.1229,513106.80925913,0
+CMCO.US,D,20080725,000000,22.5071,23.9713,22.2076,23.6787,230541.25929178,0
+CMCO.US,D,20080728,000000,23.5473,23.7891,23.2168,23.394,154247.40544199,0
+CMCO.US,D,20080729,000000,23.5204,24.3485,23.4916,24.1475,120378.31930842,0
+CMCO.US,D,20080730,000000,24.2341,24.9995,23.8081,24.678,157771.75149552,0
+CMCO.US,D,20080731,000000,24.3197,24.6212,24.1674,24.253,95396.45244209,0
+CMCO.US,D,20080801,000000,24.4262,24.8463,24.1475,24.2809,124247.26362203,0
+CMCO.US,D,20080804,000000,24.2151,24.9597,23.6877,23.8578,185968.52924306,0
+CMCO.US,D,20080805,000000,24.2997,25.4803,23.8847,25.4036,241046.98525579,0
+CMCO.US,D,20080806,000000,25.2882,26.3313,24.9417,25.8296,162094.8019711,0
+CMCO.US,D,20080807,000000,25.5091,25.9511,24.6312,25.0373,124237.21702552,0
+CMCO.US,D,20080808,000000,24.9029,25.8386,24.669,25.6306,137851.35994781,0
+CMCO.US,D,20080811,000000,25.6306,27.1764,25.5489,26.9792,182446.19250883,0
+CMCO.US,D,20080812,000000,26.8101,26.8947,26.3592,26.6985,120542.07883142,0
+CMCO.US,D,20080813,000000,26.5811,27.5168,25.5091,27.3107,184371.12039896,0
+CMCO.US,D,20080814,000000,27.2062,28.0364,27.0738,27.9049,84029.733157702,0
+CMCO.US,D,20080815,000000,28.1886,28.4335,27.0649,27.6114,185261.24884919,0
+CMCO.US,D,20080818,000000,27.8203,27.8203,27.2162,27.5636,157217.17936851,0
+CMCO.US,D,20080819,000000,27.2829,27.5736,26.7085,26.7453,130077.30357318,0
+CMCO.US,D,20080820,000000,26.8021,27.3575,26.7085,27.1107,182428.10863512,0
+CMCO.US,D,20080821,000000,26.9216,27.2451,26.7941,26.9604,81537.172565112,0
+CMCO.US,D,20080822,000000,27.1017,27.1963,26.6797,26.6887,160842.99604673,0
+CMCO.US,D,20080825,000000,26.5811,26.9216,25.762,25.7918,110115.72097979,0
+CMCO.US,D,20080826,000000,25.8296,26.8021,25.7072,25.8674,78231.842315365,0
+CMCO.US,D,20080827,000000,25.9222,26.0556,25.6037,25.9222,79049.635270773,0
+CMCO.US,D,20080828,000000,26.1313,26.4906,25.8296,26.187,119821.73786211,0
+CMCO.US,D,20080829,000000,26.1213,26.4706,25.4803,25.745,91075.41128581,0
+CMCO.US,D,20080902,000000,26.2338,26.393,25.0572,25.2613,88946.537486657,0
+CMCO.US,D,20080903,000000,25.2334,25.7072,24.3774,24.5546,198743.78135729,0
+CMCO.US,D,20080904,000000,24.3097,24.3097,23.1113,23.404,116298.39646823,0
+CMCO.US,D,20080905,000000,23.2556,23.4228,22.3688,22.9232,127274.30314861,0
+CMCO.US,D,20080908,000000,23.404,24.1216,22.9431,23.1989,204750.6414069,0
+CMCO.US,D,20080909,000000,23.1601,23.3174,21.4998,21.4998,199676.10551283,0
+CMCO.US,D,20080910,000000,21.9229,22.0264,21.4053,21.454,209820.15400271,0
+CMCO.US,D,20080911,000000,21.3017,22.329,21.0698,22.309,131563.19519609,0
+CMCO.US,D,20080912,000000,22.2174,22.8496,21.687,22.8127,128430.6664062,0
+CMCO.US,D,20080915,000000,22.1806,22.8953,21.8851,22.4076,158202.75048554,0
+CMCO.US,D,20080916,000000,22.6216,23.7433,21.9318,23.6518,190637.18263837,0
+CMCO.US,D,20080917,000000,23.2626,23.7065,22.0652,22.3777,436659.24248284,0
+CMCO.US,D,20080918,000000,22.8216,23.612,21.9417,23.4228,291935.00586679,0
+CMCO.US,D,20080919,000000,24.0938,26.0177,23.5015,25.0373,366665.60930059,0
+CMCO.US,D,20080922,000000,24.7338,24.9995,23.7433,23.9146,172469.92218057,0
+CMCO.US,D,20080923,000000,23.8946,24.7736,23.5393,23.7613,180162.60112352,0
+CMCO.US,D,20080924,000000,23.7713,24.8383,23.2805,23.5473,151424.31182443,0
+CMCO.US,D,20080925,000000,23.6975,24.1574,23.2885,23.5931,119543.44713895,0
+CMCO.US,D,20080926,000000,23.2974,23.5393,22.4713,23.5294,249063.16460617,0
+CMCO.US,D,20080929,000000,23.0367,23.0367,21.0598,21.3973,169597.60024014,0
+CMCO.US,D,20080930,000000,21.6969,22.4076,21.4998,22.2344,266449.80451563,0
+CMCO.US,D,20081001,000000,22.0184,22.3489,21.3685,21.9796,117424.6199363,0
+CMCO.US,D,20081002,000000,21.8571,22.1707,20.5761,20.8558,195424.38587243,0
+CMCO.US,D,20081003,000000,21.1674,21.5566,19.0263,19.1229,227954.26069205,0
+CMCO.US,D,20081006,000000,18.7765,19.103,16.6803,18.0558,849614.54517464,0
+CMCO.US,D,20081007,000000,17.9812,18.2848,17.0635,17.3183,345770.697892,0
+CMCO.US,D,20081008,000000,16.9411,17.7801,16.2722,17.171,1454854.6723314,0
+CMCO.US,D,20081009,000000,17.5194,17.9245,15.8183,15.8461,290613.87842654,0
+CMCO.US,D,20081010,000000,15.0478,16.6325,14.0267,16.2254,384870.04216545,0
+CMCO.US,D,20081013,000000,16.9232,17.602,16.6504,17.1311,376163.66163527,0
+CMCO.US,D,20081014,000000,17.6885,18.1405,16.757,17.2715,343205.80180459,0
+CMCO.US,D,20081015,000000,17.1223,17.593,14.8199,14.9224,192596.26895661,0
+CMCO.US,D,20081016,000000,15.1136,16.2254,14.378,16.1428,350183.16307647,0
+CMCO.US,D,20081017,000000,15.4241,17.6408,14.8936,15.5934,313636.65897462,0
+CMCO.US,D,20081020,000000,15.7158,16.0502,14.9125,16.0015,185399.89188094,0
+CMCO.US,D,20081021,000000,15.7436,15.9915,14.6408,14.7711,336485.6334032,0
+CMCO.US,D,20081022,000000,14.6507,14.7343,12.8561,13.3597,245389.12426473,0
+CMCO.US,D,20081023,000000,13.4443,13.7938,12.8939,13.6106,420996.59853343,0
+CMCO.US,D,20081024,000000,12.5565,12.7446,11.1401,12.2807,322003.46454299,0
+CMCO.US,D,20081027,000000,12.037,12.7805,11.4994,11.5472,262077.52571718,0
+CMCO.US,D,20081028,000000,11.8697,12.8939,11.3212,12.8939,282825.75681681,0
+CMCO.US,D,20081029,000000,12.8183,12.8939,11.8508,11.9434,326112.52251303,0
+CMCO.US,D,20081030,000000,12.3584,12.5764,11.9434,12.4361,199939.32634123,0
+CMCO.US,D,20081031,000000,12.3485,13.3498,12.0748,13.2472,255399.55302111,0
+CMCO.US,D,20081103,000000,13.1508,13.3498,12.6988,13.2374,270535.75531371,0
+CMCO.US,D,20081104,000000,13.5817,13.6006,12.6332,13.1508,244556.26141457,0
+CMCO.US,D,20081105,000000,13.1119,13.7738,12.6242,12.6898,258522.03521449,0
+CMCO.US,D,20081106,000000,12.6142,13.1418,12.2807,12.4619,303632.25817616,0
+CMCO.US,D,20081107,000000,12.6142,12.7983,11.7343,12.017,186022.78086418,0
+CMCO.US,D,20081110,000000,12.3295,12.5664,11.3312,11.5562,188117.49623522,0
+CMCO.US,D,20081111,000000,11.4338,11.9264,11.0256,11.3113,158219.82969959,0
+CMCO.US,D,20081112,000000,11.1301,11.7433,10.2363,10.2811,175423.62155268,0
+CMCO.US,D,20081113,000000,10.3368,11.9892,10.0551,11.9075,214605.34791747,0
+CMCO.US,D,20081114,000000,11.7045,11.7045,10.3279,10.5279,188446.0199409,0
+CMCO.US,D,20081117,000000,10.4603,10.95,10.0551,10.3368,169813.60206496,0
+CMCO.US,D,20081118,000000,10.3557,10.8674,9.88892,10.4991,181621.36693587,0
+CMCO.US,D,20081119,000000,10.4603,10.5767,9.7645,9.90784,181187.35396691,0
+CMCO.US,D,20081120,000000,9.61918,10.2084,8.62242,8.66921,217904.65020931,0
+CMCO.US,D,20081121,000000,8.84877,9.53557,8.33934,9.41364,159067.76244451,0
+CMCO.US,D,20081124,000000,9.54452,10.7081,9.52561,10.2811,147403.66390362,0
+CMCO.US,D,20081125,000000,10.4045,10.4045,9.58335,10.2452,156037.70893897,0
+CMCO.US,D,20081126,000000,9.92575,11.3511,9.72568,11.2824,169002.84172711,0
+CMCO.US,D,20081128,000000,11.0645,11.3312,10.726,11.0545,42653.830116492,0
+CMCO.US,D,20081201,000000,10.6713,11.3212,9.58335,9.64904,164428.62633894,0
+CMCO.US,D,20081202,000000,9.9158,10.6235,9.53557,10.5767,211524.05676975,0
+CMCO.US,D,20081203,000000,10.1796,11.5741,10.1796,11.1789,160600.87307099,0
+CMCO.US,D,20081204,000000,11.0067,11.6029,10.6235,10.9699,265441.12622665,0
+CMCO.US,D,20081205,000000,10.9699,11.6677,10.7758,11.6587,176048.51985521,0
+CMCO.US,D,20081208,000000,11.802,12.9705,11.5183,12.5296,179555.7866947,0
+CMCO.US,D,20081209,000000,12.4072,13.1119,10.8226,11.379,225098.01330602,0
+CMCO.US,D,20081210,000000,11.4894,12.4619,11.4894,11.9264,93763.880510224,0
+CMCO.US,D,20081211,000000,11.6766,12.3485,11.1123,11.3412,114867.76112608,0
+CMCO.US,D,20081212,000000,11.1123,12.1494,11.0823,12.1494,88760.675451337,0
+CMCO.US,D,20081215,000000,12.2041,12.4361,11.584,11.9165,86268.114858746,0
+CMCO.US,D,20081216,000000,12.1494,12.4818,11.6865,12.3584,218945.4776071,0
+CMCO.US,D,20081217,000000,12.2609,12.8083,12.2609,12.445,192134.12551744,0
+CMCO.US,D,20081218,000000,12.3873,12.8661,11.999,12.3007,158597.58172814,0
+CMCO.US,D,20081219,000000,12.6898,13.9162,12.0568,12.9606,207393.90094704,0
+CMCO.US,D,20081222,000000,13.0373,13.2841,12.6988,13.1806,205364.48845328,0
+CMCO.US,D,20081223,000000,13.2274,13.6195,12.5954,12.7635,127161.78126778,0
+CMCO.US,D,20081224,000000,12.8183,13.4811,12.7546,13.3597,36195.877883855,0
+CMCO.US,D,20081226,000000,13.3787,13.3787,12.5466,13.1606,48224.667877844,0
+CMCO.US,D,20081229,000000,13.093,13.1886,11.9692,12.1404,204968.65255103,0
+CMCO.US,D,20081230,000000,12.3007,12.6799,12.1215,12.6042,167341.13466539,0
+CMCO.US,D,20081231,000000,12.6242,13.2742,12.6242,12.875,270960.72634583,0
+CMCO.US,D,20090102,000000,13.0751,13.7638,13.0074,13.6673,140059.60185934,0
+CMCO.US,D,20090105,000000,13.6275,14.6219,13.5628,14.4994,142625.50260641,0
+CMCO.US,D,20090106,000000,14.6309,15.3305,14.396,14.7533,103546.25152597,0
+CMCO.US,D,20090107,000000,14.5194,14.81,12.8471,13.3239,273280.48547855,0
+CMCO.US,D,20090108,000000,13.1985,13.3398,12.8849,13.2642,140753.82167775,0
+CMCO.US,D,20090109,000000,13.2274,13.4713,12.8661,12.9407,111362.50360591,0
+CMCO.US,D,20090112,000000,12.9039,12.9227,12.2241,12.3973,169248.98334146,0
+CMCO.US,D,20090113,000000,12.4072,12.8939,12.3107,12.5386,97982.446382166,0
+CMCO.US,D,20090114,000000,12.3007,12.7357,11.5094,11.6487,109238.65310501,0
+CMCO.US,D,20090115,000000,11.6029,12.3295,11.4238,12.3007,150026.83025075,0
+CMCO.US,D,20090116,000000,12.4171,12.4171,11.5562,12.1215,183165.52881851,0
+CMCO.US,D,20090120,000000,11.8886,11.9692,10.7848,10.8226,185350.66355808,0
+CMCO.US,D,20090121,000000,10.9699,11.3014,10.5568,11.0545,238003.87117479,0
+CMCO.US,D,20090122,000000,12.4818,13.7938,12.2041,12.4171,459917.11338911,0
+CMCO.US,D,20090123,000000,12.1016,12.6898,11.7632,11.9434,221454.11275409,0
+CMCO.US,D,20090126,000000,11.9334,12.8471,11.8408,12.7715,266008.7589291,0
+CMCO.US,D,20090127,000000,12.7894,12.9317,12.4171,12.7168,189491.87063694,0
+CMCO.US,D,20090128,000000,12.9317,13.6106,12.6421,13.2642,152739.41130677,0
+CMCO.US,D,20090129,000000,13.1606,13.1606,12.009,12.3485,168072.52689086,0
+CMCO.US,D,20090130,000000,12.4619,12.5565,11.8119,11.999,121643.18580824,0
+CMCO.US,D,20090202,000000,11.7632,12.1116,11.6487,11.8508,176889.41998259,0
+CMCO.US,D,20090203,000000,11.8886,11.9612,11.7243,11.7921,181018.57114564,0
+CMCO.US,D,20090204,000000,11.7831,12.1783,11.2347,11.4148,119261.1377772,0
+CMCO.US,D,20090205,000000,11.3511,11.9434,11.2347,11.6487,189837.47355667,0
+CMCO.US,D,20090206,000000,11.6029,12.1116,11.5562,11.7632,187613.15709073,0
+CMCO.US,D,20090209,000000,11.6487,12.1016,11.4436,11.7045,200154.32350641,0
+CMCO.US,D,20090210,000000,11.584,12.027,10.7938,10.8226,189652.61618101,0
+CMCO.US,D,20090211,000000,10.8574,11.2546,10.3557,10.7938,111164.58565479,0
+CMCO.US,D,20090212,000000,10.6145,10.8136,10.083,10.736,146957.59501884,0
+CMCO.US,D,20090213,000000,10.6424,10.6982,10.1896,10.3458,122787.49315003,0
+CMCO.US,D,20090217,000000,9.97154,10.2811,9.57339,9.71573,276165.86799444,0
+CMCO.US,D,20090218,000000,9.88892,9.99046,9.48082,9.50769,163793.68143989,0
+CMCO.US,D,20090219,000000,9.67691,9.87897,9.24582,9.25587,99163.926131012,0
+CMCO.US,D,20090220,000000,9.18878,9.34754,8.82976,8.96184,184263.62181637,0
+CMCO.US,D,20090223,000000,9.10299,9.2272,8.09408,8.1977,420443.03106607,0
+CMCO.US,D,20090224,000000,8.30152,9.2272,8.30152,8.98045,197598.46935585,0
+CMCO.US,D,20090225,000000,8.8861,9.02753,8.08453,8.43381,199108.47281037,0
+CMCO.US,D,20090226,000000,8.47113,8.87684,8.27315,8.33934,198069.65473188,0
+CMCO.US,D,20090227,000000,8.20716,8.42425,8.12245,8.27315,165455.38850162,0
+CMCO.US,D,20090302,000000,8.10334,8.15988,7.29183,7.33004,150872.75367637,0
+CMCO.US,D,20090303,000000,7.45248,7.54703,6.89596,6.99959,205850.74372406,0
+CMCO.US,D,20090304,000000,7.17945,7.77317,6.98077,7.51857,163322.49606387,0
+CMCO.US,D,20090305,000000,7.29183,7.41475,6.56591,6.62244,125186.62039513,0
+CMCO.US,D,20090306,000000,6.73561,6.9525,6.50917,6.69779,103436.74362408,0
+CMCO.US,D,20090309,000000,6.59378,7.0186,6.59378,6.8675,111096.26879856,0
+CMCO.US,D,20090310,000000,7.05642,7.46213,6.92413,7.39594,131012.64170768,0
+CMCO.US,D,20090311,000000,7.44302,7.64119,6.83953,7.00914,90214.417965436,0
+CMCO.US,D,20090312,000000,6.99003,8.07487,6.88641,8.0468,144123.45014512,0
+CMCO.US,D,20090313,000000,8.08453,8.40544,7.91452,8.26349,125307.17955317,0
+CMCO.US,D,20090316,000000,8.33934,8.49989,7.77317,7.86784,120500.88778576,0
+CMCO.US,D,20090317,000000,7.83917,8.36761,7.70729,8.36761,118963.75852068,0
+CMCO.US,D,20090318,000000,8.3489,9.37641,8.17889,9.26463,108066.21529302,0
+CMCO.US,D,20090319,000000,9.3572,9.38627,8.48048,8.49989,126006.42266984,0
+CMCO.US,D,20090320,000000,8.60321,8.80139,7.92408,8.2829,214036.71055535,0
+CMCO.US,D,20090323,000000,8.60321,9.49874,8.50945,9.49874,135366.83663242,0
+CMCO.US,D,20090324,000000,9.30216,9.32863,8.66921,8.67886,123421.43338941,0
+CMCO.US,D,20090325,000000,8.79193,9.53557,8.60321,9.14111,144541.38855969,0
+CMCO.US,D,20090326,000000,9.293,9.54452,8.98045,9.4432,167957.99569071,0
+CMCO.US,D,20090327,000000,9.19794,9.43374,8.54667,8.55623,175187.52653484,0
+CMCO.US,D,20090330,000000,8.3489,8.57514,7.84863,8.32003,185231.10905969,0
+CMCO.US,D,20090331,000000,8.40544,8.43381,7.69763,8.22607,209387.1456934,0
+CMCO.US,D,20090401,000000,8.02829,8.49989,7.95275,8.24498,159485.70085907,0
+CMCO.US,D,20090402,000000,8.54667,9.54452,8.33934,9.00882,210439.02434735,0
+CMCO.US,D,20090403,000000,9.0556,9.80332,8.87684,9.55348,93312.788327204,0
+CMCO.US,D,20090406,000000,9.45215,9.5933,9.06516,9.54452,150945.0891712,0
+CMCO.US,D,20090407,000000,9.32863,9.49874,8.80139,8.83931,105477.20737399,0
+CMCO.US,D,20090408,000000,8.89565,9.52561,8.72574,9.51665,122556.42143043,0
+CMCO.US,D,20090409,000000,9.62913,10.3279,9.54452,10.0362,175723.0101285,0
+CMCO.US,D,20090413,000000,9.86105,10.1896,9.52561,10.0273,114740.16935049,0
+CMCO.US,D,20090414,000000,9.80332,9.99046,8.96184,9.7645,147387.58934921,0
+CMCO.US,D,20090415,000000,9.72568,10.4991,9.67691,10.2642,181015.55716669,0
+CMCO.US,D,20090416,000000,10.4045,10.4045,9.64904,10.2274,224627.83258964,0
+CMCO.US,D,20090417,000000,10.2642,10.3458,9.96258,10.1616,127763.57239836,0
+CMCO.US,D,20090420,000000,9.86105,9.90784,8.8204,8.8861,200785.24976685,0
+CMCO.US,D,20090421,000000,8.8204,10.301,8.8204,10.1517,168807.93775494,0
+CMCO.US,D,20090422,000000,9.92575,10.8226,9.90784,10.3189,193534.62107006,0
+CMCO.US,D,20090423,000000,10.3647,10.3647,9.55348,9.92575,345864.13123949,0
+CMCO.US,D,20090424,000000,10.0173,11.0923,9.95262,10.9142,153325.12788295,0
+CMCO.US,D,20090427,000000,10.6145,10.942,10.4403,10.5379,149323.56849548,0
+CMCO.US,D,20090428,000000,10.4225,11.6219,10.4225,11.1689,196825.88608471,0
+CMCO.US,D,20090429,000000,11.3212,12.4171,11.2446,12.2429,213243.02943155,0
+CMCO.US,D,20090430,000000,12.4171,13.1318,12.1215,12.2241,205016.87621425,0
+CMCO.US,D,20090501,000000,12.1872,12.8273,12.027,12.7805,223636.23351472,0
+CMCO.US,D,20090504,000000,12.8939,13.4811,12.7257,13.2374,144256.06521897,0
+CMCO.US,D,20090505,000000,13.084,13.1418,12.3973,12.4908,297378.25185254,0
+CMCO.US,D,20090506,000000,12.7357,12.8372,12.3584,12.5854,156081.91396359,0
+CMCO.US,D,20090507,000000,12.7715,12.9705,12.2241,12.5386,106526.07204899,0
+CMCO.US,D,20090508,000000,12.6988,13.3498,12.5466,13.1806,185796.73244284,0
+CMCO.US,D,20090511,000000,12.9139,14.0465,12.9139,13.7638,289124.97282468,0
+CMCO.US,D,20090512,000000,13.7938,14.0545,12.9875,13.1119,203628.43657742,0
+CMCO.US,D,20090513,000000,12.8661,13.1606,11.6487,11.7921,175725.0194478,0
+CMCO.US,D,20090514,000000,11.9264,12.5386,11.9075,12.1016,126246.53632628,0
+CMCO.US,D,20090515,000000,12.1783,12.4908,11.9264,12.1872,161701.98004781,0
+CMCO.US,D,20090518,000000,12.3584,12.9407,12.3584,12.671,181471.67264796,0
+CMCO.US,D,20090519,000000,12.6421,13.3976,12.4908,13.1706,260655.93231189,0
+CMCO.US,D,20090520,000000,11.584,12.6142,11.5183,12.2609,441180.21090954,0
+CMCO.US,D,20090521,000000,12.0468,12.3007,11.6487,11.802,186051.91599404,0
+CMCO.US,D,20090522,000000,11.8597,12.454,11.5741,12.0468,164863.64396755,0
+CMCO.US,D,20090526,000000,11.7731,12.875,11.6219,12.3873,243088.45366536,0
+CMCO.US,D,20090527,000000,12.2807,12.651,12.2807,12.4908,221966.48917579,0
+CMCO.US,D,20090528,000000,12.6799,12.8939,11.8597,12.6042,117217.66004833,0
+CMCO.US,D,20090529,000000,12.6142,13.103,12.5296,13.103,285449.92782359,0
+CMCO.US,D,20090601,000000,13.103,13.5339,13.0074,13.4713,267277.64406753,0
+CMCO.US,D,20090602,000000,13.4245,14.0545,13.1119,13.8504,143817.02895176,0
+CMCO.US,D,20090603,000000,13.7062,13.725,13.3339,13.5917,170100.93472498,0
+CMCO.US,D,20090604,000000,13.6574,14.0167,13.4443,13.6763,228144.14136597,0
+CMCO.US,D,20090605,000000,13.8883,14.4526,13.7838,14.1561,330334.10236393,0
+CMCO.US,D,20090608,000000,13.9162,14.0167,13.5001,13.735,173637.33669431,0
+CMCO.US,D,20090609,000000,13.7738,13.7738,13.0373,13.0751,249823.6919615,0
+CMCO.US,D,20090610,000000,13.1806,13.5628,12.6332,13.0273,130704.21119501,0
+CMCO.US,D,20090611,000000,13.0373,13.2642,12.454,12.6988,118779.90580466,0
+CMCO.US,D,20090612,000000,12.6042,12.6042,11.999,12.445,106764.17638613,0
+CMCO.US,D,20090615,000000,12.0568,12.2041,11.7045,11.9334,190003.24239899,0
+CMCO.US,D,20090616,000000,12.2141,12.2141,11.6865,11.7533,157437.19983195,0
+CMCO.US,D,20090617,000000,11.6766,11.8597,11.3312,11.5741,193153.85506257,0
+CMCO.US,D,20090618,000000,11.584,12.1305,11.4626,11.8119,120237.66695736,0
+CMCO.US,D,20090619,000000,12.017,12.0847,11.8597,12.027,283854.52829879,0
+CMCO.US,D,20090622,000000,12.027,12.2529,11.9792,12.027,142855.56966634,0
+CMCO.US,D,20090623,000000,12.1016,12.2429,11.8219,11.8796,171783.73963936,0
+CMCO.US,D,20090624,000000,12.0468,12.3673,11.6766,11.9075,112658.5145549,0
+CMCO.US,D,20090625,000000,11.7533,12.2429,11.6129,12.0468,101203.38522128,0
+CMCO.US,D,20090626,000000,11.9892,12.2041,11.7921,12.0847,428277.36701973,0
+CMCO.US,D,20090629,000000,12.0946,12.0946,11.7243,11.9165,74863.218507644,0
+CMCO.US,D,20090630,000000,11.8886,12.027,11.7433,11.9334,209576.02170767,0
+CMCO.US,D,20090701,000000,12.017,12.661,11.8886,12.5764,169925.11928616,0
+CMCO.US,D,20090702,000000,12.3107,12.671,12.0946,12.1783,158654.84732821,0
+CMCO.US,D,20090706,000000,12.1016,12.3295,11.6865,11.9075,159663.52561719,0
+CMCO.US,D,20090707,000000,11.9513,11.9513,10.9888,11.0823,108826.74264836,0
+CMCO.US,D,20090708,000000,11.1789,11.2824,10.717,11.1301,148679.58165959,0
+CMCO.US,D,20090709,000000,11.1889,11.584,11.0167,11.0645,92387.496789205,0
+CMCO.US,D,20090710,000000,11.0167,11.2446,10.8036,11.0067,84198.515978965,0
+CMCO.US,D,20090713,000000,11.0445,11.5283,10.8404,11.4338,82992.924398511,0
+CMCO.US,D,20090714,000000,11.4626,11.6029,11.1401,11.2745,67280.047466583,0
+CMCO.US,D,20090715,000000,11.5094,11.8219,11.2257,11.7921,179113.73644852,0
+CMCO.US,D,20090716,000000,11.6766,12.875,11.6766,12.7446,120386.35658561,0
+CMCO.US,D,20090717,000000,12.7805,13.0661,12.1783,12.7715,143355.89017223,0
+CMCO.US,D,20090720,000000,12.8939,13.5071,12.6242,13.4245,98786.174102469,0
+CMCO.US,D,20090721,000000,13.4713,13.5817,13.1606,13.2374,129955.73975548,0
+CMCO.US,D,20090722,000000,13.1985,13.3687,12.8939,13.103,97641.866760687,0
+CMCO.US,D,20090723,000000,12.4619,12.7546,11.0356,12.6332,282666.01593239,0
+CMCO.US,D,20090724,000000,12.4998,12.4998,11.802,12.1583,324484.97387942,0
+CMCO.US,D,20090727,000000,12.1583,12.3973,11.9075,12.3673,155818.69313519,0
+CMCO.US,D,20090728,000000,12.3007,12.4619,12.009,12.3773,235856.91350194,0
+CMCO.US,D,20090729,000000,12.445,12.6799,12.2609,12.651,156138.17490401,0
+CMCO.US,D,20090730,000000,12.7088,13.5628,12.5954,13.0273,178065.87643318,0
+CMCO.US,D,20090731,000000,12.9139,13.9162,12.6332,13.6474,202598.66043579,0
+CMCO.US,D,20090803,000000,13.7838,13.9789,13.0562,13.6106,147518.19510375,0
+CMCO.US,D,20090804,000000,13.4533,13.8883,13.0173,13.5628,146230.22143197,0
+CMCO.US,D,20090805,000000,13.5339,13.7938,12.9139,13.0661,122935.17811863,0
+CMCO.US,D,20090806,000000,13.1806,13.3976,13.0173,13.1706,127754.5304615,0
+CMCO.US,D,20090807,000000,13.4533,14.9414,13.0751,14.6975,199077.32836121,0
+CMCO.US,D,20090810,000000,14.5761,14.9892,14.5761,14.81,130973.45998132,0
+CMCO.US,D,20090811,000000,14.6697,14.8199,14.2735,14.7065,99996.788981176,0
+CMCO.US,D,20090812,000000,14.6796,15.3595,14.6507,14.8936,165668.3763475,0
+CMCO.US,D,20090813,000000,15.0478,15.0478,14.2735,14.4248,144152.58527498,0
+CMCO.US,D,20090814,000000,14.387,14.4048,13.314,13.4811,120589.29783499,0
+CMCO.US,D,20090817,000000,13.1985,13.4623,12.7446,13.1806,256419.28256624,0
+CMCO.US,D,20090818,000000,13.2374,13.6763,13.1508,13.2642,182846.04704968,0
+CMCO.US,D,20090819,000000,13.0661,13.6106,12.7894,13.0074,594710.28936117,0
+CMCO.US,D,20090820,000000,13.0074,13.314,12.4908,13.1218,315156.70902565,0
+CMCO.US,D,20090821,000000,13.3398,13.5151,13.1119,13.2472,216388.61879688,0
+CMCO.US,D,20090824,000000,13.3339,13.4901,12.8849,13.0173,79741.845769885,0
+CMCO.US,D,20090825,000000,13.1418,13.2841,12.7894,12.9317,293499.26094243,0
+CMCO.US,D,20090826,000000,12.8561,13.093,12.4998,12.6042,421184.46988805,0
+CMCO.US,D,20090827,000000,12.651,12.9507,12.2141,12.2807,216535.29910584,0
+CMCO.US,D,20090828,000000,12.3773,12.5296,11.8408,11.9075,294611.4191754,0
+CMCO.US,D,20090831,000000,11.8697,12.0847,11.4238,11.6029,397277.58884763,0
+CMCO.US,D,20090901,000000,11.5094,11.9075,11.1978,11.4148,397658.35485513,0
+CMCO.US,D,20090902,000000,11.371,12.027,11.371,11.8119,243276.32501998,0
+CMCO.US,D,20090903,000000,11.9165,11.9165,11.7632,11.8119,215858.15850149,0
+CMCO.US,D,20090904,000000,11.8408,12.4171,11.8319,12.3584,136098.2288579,0
+CMCO.US,D,20090908,000000,12.4171,12.6988,12.3107,12.6988,129314.76689854,0
+CMCO.US,D,20090909,000000,12.7257,13.4065,12.7168,13.093,113572.75483675,0
+CMCO.US,D,20090910,000000,13.0751,13.0751,12.7257,12.9705,65164.234242885,0
+CMCO.US,D,20090911,000000,12.9975,13.1119,12.7257,13.0373,90284.744140962,0
+CMCO.US,D,20090914,000000,12.875,13.3398,12.6898,13.2742,54061.740446546,0
+CMCO.US,D,20090915,000000,13.1985,13.5001,13.1706,13.3498,98061.814494547,0
+CMCO.US,D,20090916,000000,13.3597,13.4901,13.1806,13.4901,109410.44990523,0
+CMCO.US,D,20090917,000000,13.4155,13.8226,13.3976,13.5339,117733.05044896,0
+CMCO.US,D,20090918,000000,13.5727,13.7738,13.4065,13.5071,222277.93366741,0
+CMCO.US,D,20090921,000000,13.3339,13.6275,13.2174,13.3976,93279.634558742,0
+CMCO.US,D,20090922,000000,13.4811,13.7838,13.2374,13.735,91455.172633654,0
+CMCO.US,D,20090923,000000,13.745,14.0167,13.725,13.8036,102056.34126445,0
+CMCO.US,D,20090924,000000,13.8226,13.955,13.4811,13.8136,174311.46331971,0
+CMCO.US,D,20090925,000000,13.8136,14.0167,13.6275,13.745,129352.94396525,0
+CMCO.US,D,20090928,000000,13.8226,14.5293,13.6195,14.3502,144740.31117046,0
+CMCO.US,D,20090929,000000,14.3212,14.5562,14.2347,14.3024,99672.283914104,0
+CMCO.US,D,20090930,000000,14.1959,14.7433,14.1481,14.2934,165482.51431219,0
+CMCO.US,D,20091001,000000,14.2347,14.3402,13.7738,14.1561,227630.76028462,0
+CMCO.US,D,20091002,000000,13.9789,14.3502,13.5529,13.6195,244162.43483161,0
+CMCO.US,D,20091005,000000,13.6574,13.6673,13.3597,13.5529,215628.09144155,0
+CMCO.US,D,20091006,000000,13.6195,14.1231,13.4443,13.7638,220748.84167953,0
+CMCO.US,D,20091007,000000,13.735,13.9789,13.6474,13.9361,183997.38700902,0
+CMCO.US,D,20091008,000000,14.0267,14.3024,13.725,13.8415,204224.19975009,0
+CMCO.US,D,20091009,000000,13.8684,14.2347,13.8036,14.0465,75598.629371721,0
+CMCO.US,D,20091012,000000,14.1561,14.2347,13.7938,13.9888,47517.387483977,0
+CMCO.US,D,20091013,000000,13.9888,13.9988,13.5628,13.8415,66486.366342783,0
+CMCO.US,D,20091014,000000,14.0267,14.4526,13.8684,14.4248,48479.85142904,0
+CMCO.US,D,20091015,000000,14.2536,14.4437,13.8504,14.387,91868.08774996,0
+CMCO.US,D,20091016,000000,14.3502,14.8289,14.1133,14.7065,245751.80639852,0
+CMCO.US,D,20091019,000000,14.7811,15.4898,14.593,15.1136,95790.279025039,0
+CMCO.US,D,20091020,000000,15.2071,15.3107,14.2635,14.4626,105978.53253953,0
+CMCO.US,D,20091021,000000,14.4526,14.9802,14.0167,14.1231,139763.22726248,0
+CMCO.US,D,20091022,000000,14.1311,14.3402,13.4443,14.3113,81649.694445954,0
+CMCO.US,D,20091023,000000,14.5761,16.2064,14.5761,15.9427,230975.27226074,0
+CMCO.US,D,20091026,000000,15.9427,16.4225,15.7725,16.0303,200052.85288172,0
+CMCO.US,D,20091027,000000,15.9039,16.2622,15.9039,16.0203,134831.35303877,0
+CMCO.US,D,20091028,000000,16.0403,16.319,15.9527,16.1149,269124.20850493,0
+CMCO.US,D,20091029,000000,16.2722,16.3667,15.7526,15.9337,283529.01857207,0
+CMCO.US,D,20091030,000000,15.8183,15.8751,15.5654,15.6122,197646.69301906,0
+CMCO.US,D,20091102,000000,15.7436,15.9915,15.4142,15.9337,147801.50912516,0
+CMCO.US,D,20091103,000000,15.7347,16.4035,15.6032,16.3468,127133.65079756,0
+CMCO.US,D,20091104,000000,16.3667,16.3667,15.442,15.5734,224300.31354362,0
+CMCO.US,D,20091105,000000,15.7526,16.5837,15.5556,16.5151,190724.58802795,0
+CMCO.US,D,20091106,000000,16.319,16.7838,16.0681,16.1976,99245.303562693,0
+CMCO.US,D,20091109,000000,16.4583,16.6504,16.1976,16.5937,153937.97026968,0
+CMCO.US,D,20091110,000000,16.4225,16.7092,16.1617,16.1886,105678.13930407,0
+CMCO.US,D,20091111,000000,16.3289,16.4394,15.6869,16.0015,84389.401312537,0
+CMCO.US,D,20091112,000000,16.0114,16.0203,15.1982,15.3595,112387.2564493,0
+CMCO.US,D,20091113,000000,15.3843,15.8551,15.2261,15.5366,57268.614050556,0
+CMCO.US,D,20091116,000000,15.7436,16.2722,15.4898,15.9238,94086.376257996,0
+CMCO.US,D,20091117,000000,15.7526,15.8014,15.4898,15.8014,57251.5348365,0
+CMCO.US,D,20091118,000000,15.7526,16.106,15.668,15.8551,82813.090321093,0
+CMCO.US,D,20091119,000000,15.7725,15.8461,15.4998,15.5266,129803.03148862,0
+CMCO.US,D,20091120,000000,15.4341,15.65,14.8011,15.1892,70991.260215084,0
+CMCO.US,D,20091123,000000,15.2818,15.9427,15.2818,15.6032,67024.863915387,0
+CMCO.US,D,20091124,000000,15.5177,15.5177,14.9504,15.4341,108379.66910393,0
+CMCO.US,D,20091125,000000,15.5177,15.5934,15.2549,15.3207,72472.128539742,0
+CMCO.US,D,20091127,000000,14.8011,14.8289,14.4148,14.5661,52799.88792567,0
+CMCO.US,D,20091130,000000,14.5194,14.8468,14.166,14.81,112105.95174719,0
+CMCO.US,D,20091201,000000,15.009,15.2907,14.7065,14.8468,84838.484176257,0
+CMCO.US,D,20091202,000000,14.8011,15.2719,14.5761,14.8657,111239.93512857,0
+CMCO.US,D,20091203,000000,14.9802,14.9802,14.4248,14.4726,62014.626238947,0
+CMCO.US,D,20091204,000000,14.7911,14.9702,14.4626,14.8289,84960.047993953,0
+CMCO.US,D,20091207,000000,14.8657,15.0578,14.7155,15.0478,74634.156107357,0
+CMCO.US,D,20091208,000000,14.8747,15.039,14.6309,14.6309,65260.681569321,0
+CMCO.US,D,20091209,000000,14.6796,14.8747,14.4348,14.7533,169522.25076635,0
+CMCO.US,D,20091210,000000,14.8747,15.0976,14.0267,14.2635,137626.31618612,0
+CMCO.US,D,20091211,000000,14.4048,14.4048,14.0087,14.2347,83728.335262588,0
+CMCO.US,D,20091214,000000,14.368,14.368,14.1033,14.3113,70421.618193318,0
+CMCO.US,D,20091215,000000,14.2735,14.4048,14.0645,14.0843,68625.286738441,0
+CMCO.US,D,20091216,000000,14.2536,14.3502,13.745,14.2347,62927.861861141,0
+CMCO.US,D,20091217,000000,14.0745,14.2058,13.8226,14.0933,52022.281356277,0
+CMCO.US,D,20091218,000000,14.2536,14.2536,13.5239,13.5917,154379.0158562,0
+CMCO.US,D,20091221,000000,13.5917,13.8784,13.4443,13.4713,214205.49337662,0
+CMCO.US,D,20091222,000000,13.4623,13.6006,13.4245,13.4443,166270.16747808,0
+CMCO.US,D,20091223,000000,13.5817,13.6962,13.4811,13.4811,83713.265367833,0
+CMCO.US,D,20091224,000000,13.5817,13.5817,13.2642,13.3498,45063.003958101,0
+CMCO.US,D,20091228,000000,13.3498,13.4155,13.093,13.1606,154952.67651656,0
+CMCO.US,D,20091229,000000,13.1985,13.2274,13.093,13.1218,43568.070398337,0
+CMCO.US,D,20091230,000000,13.0661,13.1706,13.0373,13.1119,116791.68435656,0
+CMCO.US,D,20091231,000000,13.1508,13.1706,12.8372,12.8939,184965.87891198,0
+CMCO.US,D,20100104,000000,13.0751,13.7549,13.0751,13.7062,81422.641364969,0
+CMCO.US,D,20100105,000000,13.725,13.8036,13.5339,13.6962,63829.041567531,0
+CMCO.US,D,20100106,000000,13.6574,14.3402,13.6574,14.1959,118583.99717284,0
+CMCO.US,D,20100107,000000,14.2436,14.593,14.1959,14.5761,73189.455530112,0
+CMCO.US,D,20100108,000000,14.5562,15.0976,14.368,14.8936,59340.222249637,0
+CMCO.US,D,20100111,000000,14.9224,15.1614,14.9224,15.0976,54042.651913189,0
+CMCO.US,D,20100112,000000,14.9992,15.1056,14.8747,14.9992,65229.53712016,0
+CMCO.US,D,20100113,000000,14.9802,15.2449,14.9324,15.2071,44085.470118282,0
+CMCO.US,D,20100114,000000,15.1136,15.2549,15.0877,15.1225,41551.718480026,0
+CMCO.US,D,20100115,000000,14.7533,15.1982,14.7533,15.0478,110121.7489377,0
+CMCO.US,D,20100119,000000,15.039,15.2549,14.8199,15.236,65545.000250379,0
+CMCO.US,D,20100120,000000,15.1136,15.1614,14.8199,14.9036,131545.11132238,0
+CMCO.US,D,20100121,000000,14.8846,14.9125,14.1481,14.2058,130430.9437701,0
+CMCO.US,D,20100122,000000,14.2247,14.3302,13.8036,13.9261,104545.88787809,0
+CMCO.US,D,20100125,000000,14.0366,14.0933,13.6763,13.8784,65631.400980311,0
+CMCO.US,D,20100126,000000,13.7738,13.8784,13.6375,13.6673,49147.950096542,0
+CMCO.US,D,20100127,000000,13.5917,14.4526,13.4245,14.2347,167781.17559225,0
+CMCO.US,D,20100128,000000,14.1481,14.1481,13.4623,13.5439,278165.1406987,0
+CMCO.US,D,20100129,000000,13.3498,13.6763,12.6421,12.8083,203240.63795238,0
+CMCO.US,D,20100201,000000,12.9407,12.9407,12.3295,12.3873,147959.24069028,0
+CMCO.US,D,20100202,000000,12.4361,12.4908,12.3107,12.3973,95085.007950473,0
+CMCO.US,D,20100203,000000,12.3205,12.7357,12.3205,12.5954,112248.61341754,0
+CMCO.US,D,20100204,000000,12.4361,12.4908,12.2141,12.2241,164280.94137033,0
+CMCO.US,D,20100205,000000,12.2907,12.4361,11.9165,12.3295,104438.3892955,0
+CMCO.US,D,20100208,000000,12.3007,12.3773,12.037,12.0847,107459.40086419,0
+CMCO.US,D,20100209,000000,12.2807,12.445,12.0847,12.4271,81918.943232256,0
+CMCO.US,D,20100210,000000,12.3205,12.671,12.3107,12.4998,58839.901743749,0
+CMCO.US,D,20100211,000000,12.4171,12.7257,12.1494,12.6988,45110.222961669,0
+CMCO.US,D,20100212,000000,12.7635,13.0273,12.3485,12.9875,80118.593138777,0
+CMCO.US,D,20100216,000000,12.9875,13.3398,12.7546,13.3239,59298.026544321,0
+CMCO.US,D,20100217,000000,13.3976,13.3976,12.9039,13.1606,164151.34027543,0
+CMCO.US,D,20100218,000000,13.103,13.3976,12.8939,13.2274,48291.980074419,0
+CMCO.US,D,20100219,000000,13.2174,13.3976,13.1606,13.1806,35488.597489989,0
+CMCO.US,D,20100222,000000,13.2742,13.3876,13.103,13.2274,56057.999171849,0
+CMCO.US,D,20100223,000000,13.2274,13.3597,13.1318,13.3239,103308.14718882,0
+CMCO.US,D,20100224,000000,13.3976,14.0267,13.3687,13.6474,67577.426723095,0
+CMCO.US,D,20100225,000000,13.4344,13.7062,13.2374,13.6763,41585.876908139,0
+CMCO.US,D,20100226,000000,13.6474,13.735,13.4713,13.5727,88337.713738527,0
+CMCO.US,D,20100301,000000,13.7062,14.3113,13.3687,14.2934,93125.921632234,0
+CMCO.US,D,20100302,000000,14.3601,14.6875,14.3502,14.6607,57665.454612455,0
+CMCO.US,D,20100303,000000,14.7343,15.1414,14.5482,15.009,93598.111667912,0
+CMCO.US,D,20100304,000000,15.0478,15.0778,14.5094,14.6219,53743.263337376,0
+CMCO.US,D,20100305,000000,14.593,14.8846,14.4895,14.7155,224037.09271522,0
+CMCO.US,D,20100308,000000,14.6697,15.009,14.5661,14.9414,70519.070179405,0
+CMCO.US,D,20100309,000000,14.7711,15.029,14.7711,14.9702,101233.5250108,0
+CMCO.US,D,20100310,000000,14.9224,15.0678,14.8558,15.019,66294.476349562,0
+CMCO.US,D,20100311,000000,14.8558,15.019,14.81,14.9892,229468.28278517,0
+CMCO.US,D,20100312,000000,14.9892,14.9992,14.8011,14.9036,47237.087441521,0
+CMCO.US,D,20100315,000000,14.9125,14.9603,14.7533,14.8468,109640.51696516,0
+CMCO.US,D,20100316,000000,14.8747,15.1325,14.8558,15.0778,46715.669082974,0
+CMCO.US,D,20100317,000000,15.1414,15.8839,15.039,15.5834,65989.059815846,0
+CMCO.US,D,20100318,000000,15.5834,15.7068,15.461,15.5834,41977.694171787,0
+CMCO.US,D,20100319,000000,15.6968,15.8651,15.3305,15.8651,222670.75559071,0
+CMCO.US,D,20100322,000000,15.6869,16.3468,15.6869,16.1149,106123.20352918,0
+CMCO.US,D,20100323,000000,16.1786,16.2522,16.0114,16.1696,220296.74483687,0
+CMCO.US,D,20100324,000000,16.0015,16.1976,15.5266,15.5834,106421.58744535,0
+CMCO.US,D,20100325,000000,15.7068,15.8839,15.1136,15.1414,64440.879294612,0
+CMCO.US,D,20100326,000000,15.1713,15.4241,14.9802,15.0578,38188.117970558,0
+CMCO.US,D,20100329,000000,15.3943,15.4898,14.9802,15.1803,32583.121781093,0
+CMCO.US,D,20100330,000000,15.2261,15.3763,14.9992,15.1614,99430.160938362,0
+CMCO.US,D,20100331,000000,15.0478,15.4042,14.8747,14.9702,90013.48603536,0
+CMCO.US,D,20100401,000000,15.0877,15.2719,15.029,15.2719,65195.378692046,0
+CMCO.US,D,20100405,000000,15.2907,15.658,15.2719,15.4341,54840.35167559,0
+CMCO.US,D,20100406,000000,15.2907,15.8461,15.0976,15.8014,35767.892872795,0
+CMCO.US,D,20100407,000000,15.7347,16.1238,15.7347,16.0403,51938.894605295,0
+CMCO.US,D,20100408,000000,15.9238,15.9815,15.6212,15.7347,85133.854113469,0
+CMCO.US,D,20100409,000000,15.7725,16.0681,15.5366,16.0403,44886.183859634,0
+CMCO.US,D,20100412,000000,16.097,16.4325,15.9815,16.4325,102389.88826838,0
+CMCO.US,D,20100413,000000,16.1886,16.4325,16.1886,16.3468,115413.29131624,0
+CMCO.US,D,20100414,000000,16.4493,16.8296,16.3936,16.8206,71421.254545445,0
+CMCO.US,D,20100415,000000,16.757,17.2546,16.6992,17.2168,145251.6829325,0
+CMCO.US,D,20100416,000000,17.2068,17.385,16.959,17.3183,178447.64710033,0
+CMCO.US,D,20100419,000000,17.2914,17.376,16.8794,17.1023,95829.460751404,0
+CMCO.US,D,20100420,000000,17.2446,17.404,17.171,17.404,122602.63577435,0
+CMCO.US,D,20100421,000000,17.376,17.5841,17.1799,17.5383,96822.064485978,0
+CMCO.US,D,20100422,000000,17.2815,18.1116,17.1611,18.1116,84799.302449893,0
+CMCO.US,D,20100423,000000,18.1604,18.1604,18.0002,18.0638,60876.346855067,0
+CMCO.US,D,20100426,000000,18.0002,18.1693,17.9424,17.9712,93546.874025742,0
+CMCO.US,D,20100427,000000,17.8856,18.0828,16.949,16.9968,84438.629635407,0
+CMCO.US,D,20100428,000000,17.0923,17.2168,16.7092,16.7928,65886.584531507,0
+CMCO.US,D,20100429,000000,16.959,17.6408,16.9142,17.6408,91508.419595124,0
+CMCO.US,D,20100430,000000,17.593,17.7702,16.9679,17.0067,118667.38392382,0
+CMCO.US,D,20100503,000000,17.0735,17.9902,16.9321,17.9524,69676.160732737,0
+CMCO.US,D,20100504,000000,17.6707,17.6707,16.7838,16.9052,80591.787834105,0
+CMCO.US,D,20100505,000000,16.6992,16.9968,16.2911,16.7838,101328.96767758,0
+CMCO.US,D,20100506,000000,16.6803,16.8883,14.8011,16.0403,126016.46926634,0
+CMCO.US,D,20100507,000000,15.9238,16.0781,15.2161,15.8113,162054.61558509,0
+CMCO.US,D,20100510,000000,16.2722,16.5051,16.0303,16.4493,118721.63554494,0
+CMCO.US,D,20100511,000000,16.2254,17.0366,16.2254,16.757,70790.328285008,0
+CMCO.US,D,20100512,000000,16.8396,17.2168,16.6803,17.0465,104735.76855201,0
+CMCO.US,D,20100513,000000,16.9321,17.404,16.8126,17.394,148998.05876876,0
+CMCO.US,D,20100514,000000,17.1899,17.3104,16.757,17.171,122877.91251856,0
+CMCO.US,D,20100517,000000,17.3482,17.4128,16.6325,17.0635,134811.25984576,0
+CMCO.US,D,20100518,000000,17.3572,17.376,16.6126,16.757,155282.20488189,0
+CMCO.US,D,20100519,000000,16.4783,16.6405,15.9915,16.3468,92750.178922992,0
+CMCO.US,D,20100520,000000,15.9815,16.1328,15.236,15.3305,87813.28140103,0
+CMCO.US,D,20100521,000000,15.019,15.658,14.5482,15.6212,183419.70771005,0
+CMCO.US,D,20100524,000000,15.5556,15.7068,15.1414,15.236,80208.007847661,0
+CMCO.US,D,20100525,000000,14.81,14.9125,14.3502,14.8846,107161.01694803,0
+CMCO.US,D,20100526,000000,14.9414,15.5734,14.8846,15.0478,145285.84136061,0
+CMCO.US,D,20100527,000000,15.4142,16.2722,14.6408,16.2522,109769.11340041,0
+CMCO.US,D,20100528,000000,16.1528,16.1528,15.2261,15.452,130332.48712437,0
+CMCO.US,D,20100601,000000,15.2719,15.3305,14.6507,14.6607,194186.64518316,0
+CMCO.US,D,20100602,000000,14.7155,14.8846,14.378,14.8468,121549.75246075,0
+CMCO.US,D,20100603,000000,14.8289,15.2549,14.7911,14.8846,92040.889209824,0
+CMCO.US,D,20100604,000000,14.396,14.5383,13.7738,13.8226,134422.45656106,0
+CMCO.US,D,20100607,000000,13.8604,13.8604,13.2174,13.2841,98974.04545709,0
+CMCO.US,D,20100608,000000,13.3339,13.5817,13.1508,13.4065,123359.14449109,0
+CMCO.US,D,20100609,000000,13.5339,13.5917,13.1318,13.2552,245407.20813844,0
+CMCO.US,D,20100610,000000,13.5151,13.8504,13.3687,13.4245,143030.38044552,0
+CMCO.US,D,20100611,000000,13.2274,13.945,13.2274,13.6763,122925.13152213,0
+CMCO.US,D,20100614,000000,13.8604,14.2934,13.8326,13.8784,69373.758177973,0
+CMCO.US,D,20100615,000000,14.0843,15.039,14.0087,15.019,125227.81144079,0
+CMCO.US,D,20100616,000000,14.8289,15.0478,14.6607,14.7622,77516.524644295,0
+CMCO.US,D,20100617,000000,14.9036,14.9036,14.5383,14.7911,65933.803535075,0
+CMCO.US,D,20100618,000000,14.9036,15.039,14.7065,15.009,150088.11448942,0
+CMCO.US,D,20100621,000000,15.2907,15.5266,14.9414,15.1225,59938.999401264,0
+CMCO.US,D,20100622,000000,15.2071,15.3674,14.6309,14.6697,130408.8412578,0
+CMCO.US,D,20100623,000000,14.6029,14.6697,14.4048,14.4815,50664.986168615,0
+CMCO.US,D,20100624,000000,14.3113,14.4895,13.9361,13.945,53399.669736947,0
+CMCO.US,D,20100625,000000,14.0545,14.6408,13.8326,14.2536,310166.56454221,0
+CMCO.US,D,20100628,000000,14.166,14.4815,14.0366,14.0745,73199.502126616,0
+CMCO.US,D,20100629,000000,13.7738,14.1859,13.2841,13.4623,108083.29450707,0
+CMCO.US,D,20100630,000000,13.5001,13.725,13.1606,13.1806,199213.96207366,0
+CMCO.US,D,20100701,000000,13.2642,13.314,12.6898,12.875,97054.140865216,0
+CMCO.US,D,20100702,000000,13.0173,13.1508,12.4818,12.6332,80308.473812698,0
+CMCO.US,D,20100706,000000,12.9227,12.9227,12.0468,12.1962,121440.24455886,0
+CMCO.US,D,20100707,000000,12.2807,12.8471,12.2807,12.7357,103679.87125947,0
+CMCO.US,D,20100708,000000,12.9317,13.1606,12.5386,12.8471,94858.959529138,0
+CMCO.US,D,20100709,000000,12.9407,13.2472,12.7088,13.0661,67749.22352331,0
+CMCO.US,D,20100712,000000,13.0562,13.0661,12.4998,12.5854,126032.54382075,0
+CMCO.US,D,20100713,000000,12.8471,13.5628,12.6042,13.2742,153483.86410771,0
+CMCO.US,D,20100714,000000,13.2841,13.3339,12.8939,13.304,102215.07748921,0
+CMCO.US,D,20100715,000000,13.3597,13.6195,13.0173,13.5151,74362.898001755,0
+CMCO.US,D,20100716,000000,13.3687,13.5339,12.7635,12.9139,154738.68401103,0
+CMCO.US,D,20100719,000000,12.9975,13.6106,12.6988,13.4344,91100.527777069,0
+CMCO.US,D,20100720,000000,13.2174,13.6106,13.103,13.5817,94023.082700023,0
+CMCO.US,D,20100721,000000,13.6763,13.955,13.3239,13.5001,100203.74886915,0
+CMCO.US,D,20100722,000000,13.7549,14.3024,13.7062,14.2347,203980.06745505,0
+CMCO.US,D,20100723,000000,13.9261,14.6796,13.2374,14.6408,204885.26580004,0
+CMCO.US,D,20100726,000000,14.6507,15.5834,14.4815,15.2449,270899.44210715,0
+CMCO.US,D,20100727,000000,15.3595,15.452,15.1136,15.1982,108136.54146854,0
+CMCO.US,D,20100728,000000,15.1225,15.1514,14.7622,14.8289,92129.299259058,0
+CMCO.US,D,20100729,000000,14.9892,15.0976,14.4348,14.8846,95294.981817402,0
+CMCO.US,D,20100730,000000,14.5761,15.029,14.5293,14.8379,74422.172921128,0
+CMCO.US,D,20100802,000000,15.2549,15.5456,14.8558,15.0976,173812.14747348,0
+CMCO.US,D,20100803,000000,14.9802,15.442,14.7433,14.9603,94674.102153468,0
+CMCO.US,D,20100804,000000,15.019,15.2907,14.6507,14.7065,110193.07977287,0
+CMCO.US,D,20100805,000000,14.5383,14.9802,14.5194,14.81,51492.825720527,0
+CMCO.US,D,20100806,000000,14.5293,14.6796,13.9689,14.396,69290.371426991,0
+CMCO.US,D,20100809,000000,14.5562,14.8011,14.2157,14.5094,87406.394242626,0
+CMCO.US,D,20100810,000000,14.2735,14.2934,13.9261,14.0745,68312.837587173,0
+CMCO.US,D,20100811,000000,13.725,13.8604,12.9875,13.1985,118862.287896,0
+CMCO.US,D,20100812,000000,12.9705,13.3787,12.9705,13.2642,110756.69383673,0
+CMCO.US,D,20100813,000000,13.1706,13.2274,12.9039,13.084,86995.488445621,0
+CMCO.US,D,20100816,000000,13.0462,13.3876,12.875,13.2084,75232.933258983,0
+CMCO.US,D,20100817,000000,13.3498,13.5071,13.2841,13.4245,113620.97849996,0
+CMCO.US,D,20100818,000000,13.4443,13.5529,13.1806,13.2472,87401.370944374,0
+CMCO.US,D,20100819,000000,13.2274,13.3876,12.4619,12.5196,98592.274789946,0
+CMCO.US,D,20100820,000000,12.454,12.5466,12.1872,12.3485,77608.95333213,0
+CMCO.US,D,20100823,000000,12.4719,12.4719,11.999,12.0847,69738.44963106,0
+CMCO.US,D,20100824,000000,11.9434,12.1872,11.7145,11.9692,57834.23743372,0
+CMCO.US,D,20100825,000000,11.8508,11.9692,11.6487,11.8319,164645.63282341,0
+CMCO.US,D,20100826,000000,11.8597,12.0568,11.8219,11.9264,113325.60856275,0
+CMCO.US,D,20100827,000000,12.1215,12.5565,11.8976,12.5097,125401.61756031,0
+CMCO.US,D,20100830,000000,12.4171,12.4271,12.234,12.2609,124192.00734126,0
+CMCO.US,D,20100831,000000,12.2429,12.4818,12.027,12.0748,67148.437052384,0
+CMCO.US,D,20100901,000000,12.3107,12.9039,12.2709,12.9039,87122.075561568,0
+CMCO.US,D,20100902,000000,12.9227,13.084,12.7635,13.0562,40066.831516766,0
+CMCO.US,D,20100903,000000,13.2742,13.3339,12.9975,13.084,81412.594768465,0
+CMCO.US,D,20100907,000000,13.0661,13.2174,12.5196,12.5854,42359.464838931,0
+CMCO.US,D,20100908,000000,12.661,13.0173,12.661,12.8471,49224.304229971,0
+CMCO.US,D,20100909,000000,13.0074,13.2084,12.651,12.8372,28405.746954817,0
+CMCO.US,D,20100910,000000,12.9039,13.103,12.8372,13.0074,32691.625023334,0
+CMCO.US,D,20100913,000000,13.1985,13.6763,13.1508,13.6006,50287.234140072,0
+CMCO.US,D,20100914,000000,13.5917,13.5917,13.2742,13.3787,40006.551937744,0
+CMCO.US,D,20100915,000000,13.3398,13.6006,13.1806,13.4901,28595.627628738,0
+CMCO.US,D,20100916,000000,13.5001,13.6962,13.1886,13.3787,41783.794859264,0
+CMCO.US,D,20100917,000000,13.5727,13.6275,13.103,13.4713,134217.50599239,0
+CMCO.US,D,20100920,000000,13.5001,14.3212,13.3687,14.2934,79223.441390289,0
+CMCO.US,D,20100921,000000,14.3113,14.3113,13.5917,13.7838,52477.392177898,0
+CMCO.US,D,20100922,000000,13.745,14.1033,13.735,13.9689,78029.905725638,0
+CMCO.US,D,20100923,000000,13.8684,14.3601,13.6275,14.1481,111997.44850495,0
+CMCO.US,D,20100924,000000,14.3212,15.039,14.3212,14.9892,82187.187358907,0
+CMCO.US,D,20100927,000000,14.9702,15.1892,14.7343,14.9892,67748.218863659,0
+CMCO.US,D,20100928,000000,14.5482,15.1136,14.4526,15.0578,90883.521292588,0
+CMCO.US,D,20100929,000000,14.9504,15.6312,14.8558,15.452,100211.78614636,0
+CMCO.US,D,20100930,000000,15.65,15.7526,15.4042,15.65,81914.924593654,0
+CMCO.US,D,20101001,000000,15.8273,16.2433,15.668,16.2334,104492.64091662,0
+CMCO.US,D,20101004,000000,16.097,16.2154,15.9139,16.0602,162078.72741669,0
+CMCO.US,D,20101005,000000,16.2522,16.8396,15.442,16.729,136436.79916007,0
+CMCO.US,D,20101006,000000,16.729,16.8495,16.6405,16.739,88780.768644344,0
+CMCO.US,D,20101007,000000,16.748,16.8126,16.5151,16.5837,420899.14654734,0
+CMCO.US,D,20101008,000000,16.6803,16.7838,16.5648,16.6325,124078.48080076,0
+CMCO.US,D,20101011,000000,16.6604,16.748,16.4981,16.5648,37221.635386893,0
+CMCO.US,D,20101012,000000,16.5449,16.5549,16.1786,16.4493,34030.836337289,0
+CMCO.US,D,20101013,000000,16.5051,16.8126,16.4035,16.6703,68543.90930676,0
+CMCO.US,D,20101014,000000,16.6037,16.7648,16.3468,16.5549,39273.150392967,0
+CMCO.US,D,20101015,000000,16.8206,16.8206,16.2334,16.319,73415.503951448,0
+CMCO.US,D,20101018,000000,16.4135,16.4135,15.9915,16.3847,49698.50358495,0
+CMCO.US,D,20101019,000000,16.0502,16.4135,15.6869,15.8551,60080.656411967,0
+CMCO.US,D,20101020,000000,16.0114,16.2812,15.6968,16.1328,34461.835327302,0
+CMCO.US,D,20101021,000000,16.2722,16.5937,15.5934,15.8839,50037.073887128,0
+CMCO.US,D,20101022,000000,15.7257,15.9039,15.3595,15.452,59144.313617814,0
+CMCO.US,D,20101025,000000,15.6402,15.8551,15.4998,15.5366,49605.070237465,0
+CMCO.US,D,20101026,000000,15.3843,15.8651,15.2261,15.6122,43311.882187491,0
+CMCO.US,D,20101027,000000,15.4799,15.4799,14.9603,15.3495,66222.140854734,0
+CMCO.US,D,20101028,000000,15.5456,15.8014,15.2261,15.5097,52671.291490422,0
+CMCO.US,D,20101029,000000,15.8014,16.748,15.8014,16.5648,91385.851117778,0
+CMCO.US,D,20101101,000000,16.5747,16.9232,16.2254,16.5051,81295.04958937,0
+CMCO.US,D,20101102,000000,16.6703,17.0635,16.5747,17.0465,91858.041153456,0
+CMCO.US,D,20101103,000000,16.9869,17.1899,16.6225,17.0366,41559.75575723,0
+CMCO.US,D,20101104,000000,17.0635,17.6319,17.0635,17.3282,82734.726868364,0
+CMCO.US,D,20101105,000000,17.4128,17.602,17.1223,17.2267,54658.508278871,0
+CMCO.US,D,20101108,000000,17.1123,17.3014,16.9779,17.1899,39454.993789686,0
+CMCO.US,D,20101109,000000,17.0735,17.2168,16.8296,16.9679,45584.422316647,0
+CMCO.US,D,20101110,000000,17.0267,17.5383,16.9142,17.3482,48322.11986393,0
+CMCO.US,D,20101111,000000,17.0923,17.2068,16.5747,16.7838,42682.965246353,0
+CMCO.US,D,20101112,000000,16.5449,16.5837,16.2334,16.3468,23965.151300141,0
+CMCO.US,D,20101115,000000,16.525,16.6604,16.2334,16.4035,20286.087660454,0
+CMCO.US,D,20101116,000000,16.2622,16.3468,15.5177,16.0602,85979.777539088,0
+CMCO.US,D,20101117,000000,16.0681,16.2064,15.9337,16.1149,34170.484028692,0
+CMCO.US,D,20101118,000000,16.3468,16.7092,16.0681,16.1328,38082.628707268,0
+CMCO.US,D,20101119,000000,16.1428,16.1428,15.8273,15.9527,104313.81149885,0
+CMCO.US,D,20101122,000000,15.8183,16.0681,15.4709,16.0403,89356.438624012,0
+CMCO.US,D,20101123,000000,15.7825,15.8183,15.461,15.7347,34405.574386881,0
+CMCO.US,D,20101124,000000,15.7625,16.4583,15.7625,16.3468,60580.976917856,0
+CMCO.US,D,20101126,000000,16.1696,16.3289,15.9627,16.2254,6306.2486254292,0
+CMCO.US,D,20101129,000000,16.106,16.106,15.5366,15.5556,102370.79973502,0
+CMCO.US,D,20101130,000000,15.3943,15.6122,15.1614,15.4799,81630.605912597,0
+CMCO.US,D,20101201,000000,15.8551,16.5051,15.4042,16.2154,81164.443834821,0
+CMCO.US,D,20101202,000000,16.1886,16.4225,16.0502,16.3379,44068.390904226,0
+CMCO.US,D,20101203,000000,16.1886,16.6604,16.087,16.6037,29104.990071481,0
+CMCO.US,D,20101206,000000,16.5151,17.0267,16.2334,16.8396,37753.100341943,0
+CMCO.US,D,20101207,000000,17.0366,17.5383,16.8206,17.2347,54466.618285649,0
+CMCO.US,D,20101208,000000,17.3482,17.6408,17.0735,17.4905,68751.873854388,0
+CMCO.US,D,20101209,000000,17.7165,18.3485,17.4905,18.009,86233.956430634,0
+CMCO.US,D,20101210,000000,17.9613,18.5834,17.9245,18.3943,149327.58713408,0
+CMCO.US,D,20101213,000000,18.45,18.6899,18.3295,18.3943,50051.139122233,0
+CMCO.US,D,20101214,000000,18.5257,18.8581,18.3773,18.6998,41692.370831079,0
+CMCO.US,D,20101215,000000,18.681,18.8671,18.4212,18.5546,104830.20655915,0
+CMCO.US,D,20101216,000000,18.4968,19.1686,18.4968,18.8959,143418.17907056,0
+CMCO.US,D,20101217,000000,18.8581,18.9885,18.6998,18.8193,62879.638197922,0
+CMCO.US,D,20101220,000000,18.8959,19.1229,18.8113,18.8959,41171.957132183,0
+CMCO.US,D,20101221,000000,19.0552,19.4444,18.8771,19.3488,92904.89650915,0
+CMCO.US,D,20101222,000000,19.3668,19.5001,19.3289,19.4245,67731.139649604,0
+CMCO.US,D,20101223,000000,19.4543,19.6863,19.4543,19.5748,55873.141796179,0
+CMCO.US,D,20101227,000000,19.4543,19.8674,19.2891,19.8386,27013.288679391,0
+CMCO.US,D,20101228,000000,19.8106,19.8674,19.6305,19.6405,63384.982002064,0
+CMCO.US,D,20101229,000000,19.6206,19.6594,19.309,19.3389,33293.416153911,0
+CMCO.US,D,20101230,000000,19.6027,19.6027,19.2991,19.2991,27753.722841721,0
+CMCO.US,D,20101231,000000,19.1328,19.2891,19.103,19.1686,37413.525380115,0
+CMCO.US,D,20110103,000000,19.309,20.0347,19.1886,19.9451,53616.676221428,0
+CMCO.US,D,20110104,000000,20.0545,20.178,19.095,19.3966,68551.946583963,0
+CMCO.US,D,20110105,000000,19.3289,20.0446,19.3289,19.8196,80628.960241169,0
+CMCO.US,D,20110106,000000,19.7718,20.2596,19.733,20.169,71095.744818723,0
+CMCO.US,D,20110107,000000,20.2696,20.4118,19.0652,19.5379,128198.59002697,0
+CMCO.US,D,20110110,000000,19.319,19.8674,19.2792,19.762,24854.275090727,0
+CMCO.US,D,20110111,000000,19.8774,20.2696,19.7808,20.1431,143966.72323966,0
+CMCO.US,D,20110112,000000,20.4208,20.7463,20.1979,20.6527,115117.92137903,0
+CMCO.US,D,20110113,000000,20.6239,20.9902,20.1331,20.3183,215705.45023463,0
+CMCO.US,D,20110114,000000,20.3283,20.5861,20.3283,20.4776,26247.738025803,0
+CMCO.US,D,20110118,000000,20.3283,20.3283,19.8106,19.9938,68690.589615716,0
+CMCO.US,D,20110119,000000,19.9252,19.9252,18.6312,18.671,205546.33185,0
+CMCO.US,D,20110120,000000,18.5167,19.0453,17.9613,18.037,85061.518618642,0
+CMCO.US,D,20110121,000000,17.9145,18.1026,17.4516,17.593,73109.082758082,0
+CMCO.US,D,20110124,000000,17.6319,17.8279,17.4816,17.602,56815.512548235,0
+CMCO.US,D,20110125,000000,17.4994,17.8956,17.376,17.8478,60775.880890029,0
+CMCO.US,D,20110126,000000,17.9613,18.6899,17.7165,18.5834,102124.65812068,0
+CMCO.US,D,20110127,000000,18.6212,18.8024,18.3197,18.6014,108995.52546962,0
+CMCO.US,D,20110128,000000,17.3572,17.5661,15.7257,16.097,912617.75650955,0
+CMCO.US,D,20110131,000000,16.1976,16.2334,15.7625,15.9139,199533.44384248,0
+CMCO.US,D,20110201,000000,16.106,16.3757,15.9627,16.2911,184500.72149386,0
+CMCO.US,D,20110202,000000,16.1886,16.4135,16.1617,16.3667,72003.957142665,0
+CMCO.US,D,20110203,000000,16.3847,16.4394,16.0403,16.2433,50722.251768687,0
+CMCO.US,D,20110204,000000,16.2622,16.3379,15.9337,16.0502,73961.034141603,0
+CMCO.US,D,20110207,000000,16.0403,16.9052,16.0403,16.6225,65743.922861153,0
+CMCO.US,D,20110208,000000,16.5051,16.8594,16.4981,16.8495,61012.980567519,0
+CMCO.US,D,20110209,000000,16.8028,16.8594,16.5837,16.729,78690.971775588,0
+CMCO.US,D,20110210,000000,16.5051,17.171,16.4683,16.949,71617.163177269,0
+CMCO.US,D,20110211,000000,16.8206,17.0834,16.8206,17.0635,41059.43525134,0
+CMCO.US,D,20110214,000000,16.9779,17.2715,16.8794,17.171,36438.000859597,0
+CMCO.US,D,20110215,000000,17.0167,17.385,17.0167,17.1511,58572.662276748,0
+CMCO.US,D,20110216,000000,17.376,17.4328,17.171,17.385,91531.526767083,0
+CMCO.US,D,20110218,000000,17.9046,17.9046,17.4516,17.6707,70234.751498348,0
+CMCO.US,D,20110222,000000,17.367,17.5094,16.6325,16.7838,88325.657822723,0
+CMCO.US,D,20110223,000000,16.9142,16.9679,16.4035,16.6405,75808.603238651,0
+CMCO.US,D,20110224,000000,16.6325,16.9679,16.319,16.4981,57242.492899646,0
+CMCO.US,D,20110225,000000,16.2622,16.6902,16.2622,16.6225,36672.086558136,0
+CMCO.US,D,20110228,000000,16.4325,16.7092,16.1238,16.2911,85848.167124888,0
+CMCO.US,D,20110301,000000,16.3379,16.4683,15.8751,16.0203,76449.576095592,0
+CMCO.US,D,20110302,000000,16.0781,16.1786,15.7914,16.1528,41476.369006248,0
+CMCO.US,D,20110303,000000,16.525,16.9779,16.3847,16.8296,40806.261019446,0
+CMCO.US,D,20110304,000000,16.8296,16.8296,16.1886,16.4225,27146.908412892,0
+CMCO.US,D,20110307,000000,16.4783,16.4783,15.4898,15.9725,52278.469567123,0
+CMCO.US,D,20110308,000000,16.0203,16.748,15.658,16.6037,49027.390938497,0
+CMCO.US,D,20110309,000000,16.525,16.6504,16.3667,16.4225,15866.589858436,0
+CMCO.US,D,20110310,000000,16.2522,16.2522,15.65,15.9238,68944.768507261,0
+CMCO.US,D,20110311,000000,15.8461,16.0015,15.5097,15.7625,33768.62016854,0
+CMCO.US,D,20110314,000000,15.4799,15.7625,15.4799,15.6122,46465.50883003,0
+CMCO.US,D,20110315,000000,15.1136,15.5266,14.9992,15.1892,61389.727936411,0
+CMCO.US,D,20110316,000000,15.1892,15.3207,14.7811,14.9892,96863.255531644,0
+CMCO.US,D,20110317,000000,14.9224,15.3674,14.9224,15.1713,85190.11505389,0
+CMCO.US,D,20110318,000000,15.3763,15.6122,14.9802,15.0478,149822.88434172,0
+CMCO.US,D,20110321,000000,15.6212,16.2812,15.4341,16.2722,51235.632850029,0
+CMCO.US,D,20110322,000000,16.2812,16.5549,16.1976,16.4493,63555.774142628,0
+CMCO.US,D,20110323,000000,16.3568,16.5449,16.1976,16.4493,31908.995155689,0
+CMCO.US,D,20110324,000000,16.729,16.729,16.2334,16.2722,30676.277764673,0
+CMCO.US,D,20110325,000000,16.4225,16.6504,16.1696,16.2722,36294.334529593,0
+CMCO.US,D,20110328,000000,16.5549,16.5549,14.81,16.2334,42091.22071228,0
+CMCO.US,D,20110329,000000,16.319,16.3667,15.9039,16.319,39286.210968421,0
+CMCO.US,D,20110330,000000,16.5549,16.6803,16.3568,16.6225,108450.99993912,0
+CMCO.US,D,20110331,000000,16.739,17.4128,16.5937,17.4128,61191.809985286,0
+CMCO.US,D,20110401,000000,17.9902,19.1508,17.9902,18.6312,281771.86884356,0
+CMCO.US,D,20110404,000000,18.8481,18.9975,18.6511,18.671,98315.993386092,0
+CMCO.US,D,20110405,000000,18.5924,19.3578,18.5924,19.103,60817.071935695,0
+CMCO.US,D,20110406,000000,18.9517,19.2244,18.9229,18.9885,61210.898518644,0
+CMCO.US,D,20110407,000000,18.9975,19.3966,18.6112,18.6312,73030.719305353,0
+CMCO.US,D,20110408,000000,18.8382,18.8671,18.037,18.2271,169691.03358762,0
+CMCO.US,D,20110411,000000,18.3007,18.3485,18.018,18.018,47388.791048728,0
+CMCO.US,D,20110412,000000,17.8478,17.9712,17.6885,17.6885,81375.4223614,0
+CMCO.US,D,20110413,000000,17.9145,18.0002,17.1899,17.3482,68993.996830129,0
+CMCO.US,D,20110414,000000,17.0267,17.3572,16.959,17.2347,70937.008593962,0
+CMCO.US,D,20110415,000000,16.9968,17.8279,16.949,17.8001,66223.145514384,0
+CMCO.US,D,20110418,000000,17.4816,17.8279,17.2715,17.7901,65237.574397362,0
+CMCO.US,D,20110419,000000,17.9145,18.1793,17.9145,18.0558,44729.456954176,0
+CMCO.US,D,20110420,000000,18.5257,18.6014,18.1116,18.3197,47789.650249229,0
+CMCO.US,D,20110421,000000,18.5834,18.5834,18.1206,18.2569,33979.59869512,0
+CMCO.US,D,20110425,000000,18.0638,18.2469,17.8856,17.9524,24143.980717909,0
+CMCO.US,D,20110426,000000,18.0828,18.7267,17.9712,18.6112,62838.447152258,0
+CMCO.US,D,20110427,000000,18.6212,18.7765,18.4968,18.6212,36592.718445755,0
+CMCO.US,D,20110428,000000,18.6014,18.8113,18.5068,18.8113,35728.711146429,0
+CMCO.US,D,20110429,000000,18.8671,19.0363,18.7466,18.8671,53437.846803661,0
+CMCO.US,D,20110502,000000,19.0363,19.0751,18.7765,18.8382,53032.968964558,0
+CMCO.US,D,20110503,000000,18.7845,19.1328,18.4689,18.681,80590.783174455,0
+CMCO.US,D,20110504,000000,18.661,18.7267,18.1305,18.3773,52285.502184676,0
+CMCO.US,D,20110505,000000,18.5068,18.7666,18.1026,18.2659,51324.042899263,0
+CMCO.US,D,20110506,000000,18.8959,18.8959,18.1883,18.4968,47295.357701243,0
+CMCO.US,D,20110509,000000,18.5257,19.1328,18.3485,18.9517,39027.008778624,0
+CMCO.US,D,20110510,000000,19.095,19.3867,18.9607,19.2891,45385.499705873,0
+CMCO.US,D,20110511,000000,19.1418,19.2792,18.8113,19.1588,101491.72254094,0
+CMCO.US,D,20110512,000000,19.0453,19.113,18.7934,18.9517,65755.978776958,0
+CMCO.US,D,20110513,000000,18.7566,18.9427,18.6412,18.7168,48590.363990582,0
+CMCO.US,D,20110516,000000,18.5834,18.5834,17.9524,17.9902,75507.205343537,0
+CMCO.US,D,20110517,000000,17.5661,17.819,17.4716,17.602,48677.769380165,0
+CMCO.US,D,20110518,000000,17.6119,18.3007,17.376,18.3007,92071.028999336,0
+CMCO.US,D,20110519,000000,18.4212,18.9327,18.3197,18.8283,76032.642340685,0
+CMCO.US,D,20110520,000000,18.6899,19.113,18.6899,18.8481,74552.778675677,0
+CMCO.US,D,20110523,000000,18.4212,18.7078,18.2569,18.3385,61128.516427312,0
+CMCO.US,D,20110524,000000,18.4878,18.4878,18.1604,18.1883,92738.123007187,0
+CMCO.US,D,20110525,000000,18.1604,18.4968,18.0738,18.3585,75815.635856203,0
+CMCO.US,D,20110526,000000,18.3007,18.3007,17.4616,17.9344,110931.5046159,0
+CMCO.US,D,20110527,000000,18.037,18.4212,17.8677,18.3684,67587.473319599,0
+CMCO.US,D,20110531,000000,18.4789,18.7168,18.2659,18.3943,173943.75788767,0
+CMCO.US,D,20110601,000000,18.3585,18.5068,17.5293,17.602,117199.57617462,0
+CMCO.US,D,20110602,000000,17.593,17.9046,17.4994,17.6885,62838.447152258,0
+CMCO.US,D,20110603,000000,17.2626,17.8478,17.2626,17.404,66424.07744446,0
+CMCO.US,D,20110606,000000,17.4128,17.8578,17.0923,17.1311,55802.815620653,0
+CMCO.US,D,20110607,000000,17.3104,17.3104,16.6992,16.729,57705.64099847,0
+CMCO.US,D,20110608,000000,16.5937,16.8794,16.5648,16.5937,62831.414534705,0
+CMCO.US,D,20110609,000000,16.6703,17.0267,16.5349,16.6604,26941.957844215,0
+CMCO.US,D,20110610,000000,16.5051,16.7092,16.2334,16.2812,46945.736142911,0
+CMCO.US,D,20110613,000000,16.3847,16.3847,15.8651,15.8839,46241.469727996,0
+CMCO.US,D,20110614,000000,16.1238,16.757,15.9337,16.757,83049.185338932,0
+CMCO.US,D,20110615,000000,16.4493,16.8495,16.3468,16.6604,86685.048613654,0
+CMCO.US,D,20110616,000000,16.6504,17.0735,16.5648,16.8396,91566.689854846,0
+CMCO.US,D,20110617,000000,17.0067,17.2068,16.525,17.0167,156603.33232213,0
+CMCO.US,D,20110620,000000,16.9142,17.2914,16.8794,17.0555,73516.974576136,0
+CMCO.US,D,20110621,000000,17.2347,17.3482,16.8126,16.9968,142733.001189,0
+CMCO.US,D,20110622,000000,16.6405,16.8962,16.5051,16.5051,49807.006827191,0
+CMCO.US,D,20110623,000000,16.1428,16.3468,15.8939,16.2812,54229.518608159,0
+CMCO.US,D,20110624,000000,16.3568,16.3847,15.8551,16.0403,495432.83668966,0
+CMCO.US,D,20110627,000000,15.9725,16.3289,15.8939,16.319,126704.66112686,0
+CMCO.US,D,20110628,000000,16.4135,16.4493,16.3,16.4493,134237.5991854,0
+CMCO.US,D,20110629,000000,16.5837,16.6902,16.3757,16.5747,135254.31475157,0
+CMCO.US,D,20110630,000000,16.6225,17.1023,16.5349,16.9411,120371.28669087,0
+CMCO.US,D,20110701,000000,16.949,17.367,16.949,17.2815,115180.21027735,0
+CMCO.US,D,20110705,000000,17.2168,17.3014,16.7838,17.0834,119358.58976328,0
+CMCO.US,D,20110706,000000,17.0834,17.1311,16.9142,16.9869,132280.52218646,0
+CMCO.US,D,20110707,000000,17.2815,17.2815,16.9232,17.1899,353432.23238579,0
+CMCO.US,D,20110708,000000,17.0834,17.2347,16.8296,17.1611,78504.105080618,0
+CMCO.US,D,20110711,000000,16.8028,17.0267,16.6225,16.7648,79410.30808526,0
+CMCO.US,D,20110712,000000,16.6992,17.0267,16.6037,16.6037,90916.67506105,0
+CMCO.US,D,20110713,000000,16.6992,16.9779,16.5449,16.6803,67895.903832266,0
+CMCO.US,D,20110714,000000,16.7191,16.9052,16.4325,16.4493,145590.25323468,0
+CMCO.US,D,20110715,000000,16.5349,16.757,16.4394,16.525,112538.96005651,0
+CMCO.US,D,20110718,000000,16.4783,16.5837,16.0681,16.1149,89083.171199109,0
+CMCO.US,D,20110719,000000,16.4583,16.5549,16.2154,16.4135,65334.021723799,0
+CMCO.US,D,20110720,000000,16.2064,16.4493,16.1428,16.2254,129332.85077224,0
+CMCO.US,D,20110721,000000,16.3,16.6225,15.8839,16.0502,205492.08022887,0
+CMCO.US,D,20110722,000000,15.65,16.2622,15.2719,16.0681,343848.78398083,0
+CMCO.US,D,20110725,000000,15.9337,16.31,15.9337,16.0303,132231.29386359,0
+CMCO.US,D,20110726,000000,15.9915,15.9915,15.6122,15.7068,130850.89150397,0
+CMCO.US,D,20110727,000000,15.6122,15.7436,15.442,15.5366,210855.95810225,0
+CMCO.US,D,20110728,000000,15.5934,15.7257,15.4042,15.5177,108241.02607218,0
+CMCO.US,D,20110729,000000,15.2818,15.7068,15.1514,15.5177,137832.27141445,0
+CMCO.US,D,20110801,000000,15.7914,15.7914,15.2629,15.5177,135465.29327815,0
+CMCO.US,D,20110802,000000,15.4241,15.7725,15.039,15.0478,135295.50579725,0
+CMCO.US,D,20110803,000000,15.1136,15.5366,14.7155,15.2071,146600.94084296,0
+CMCO.US,D,20110804,000000,14.9702,14.9702,13.955,13.9988,217697.69032133,0
+CMCO.US,D,20110805,000000,14.2834,14.5383,13.5529,13.6574,244784.3191552,0
+CMCO.US,D,20110808,000000,13.1218,13.6195,12.4908,12.4908,424890.6593383,0
+CMCO.US,D,20110809,000000,12.9407,13.5151,12.1215,13.3976,235834.81098962,0
+CMCO.US,D,20110810,000000,12.9875,13.3976,12.4271,12.4998,184663.47635722,0
+CMCO.US,D,20110811,000000,12.8939,13.3787,12.5196,13.103,108838.79856416,0
+CMCO.US,D,20110812,000000,12.9407,13.2642,12.7983,12.9507,49159.001352697,0
+CMCO.US,D,20110815,000000,13.2742,13.2742,12.9507,13.2374,48693.84393457,0
+CMCO.US,D,20110816,000000,12.8661,13.0661,12.7357,12.8661,87518.916123468,0
+CMCO.US,D,20110817,000000,13.0751,13.1806,12.5386,12.8849,37566.233646973,0
+CMCO.US,D,20110818,000000,12.3873,12.3873,11.9434,12.2241,192614.35283032,0
+CMCO.US,D,20110819,000000,12.234,12.3673,11.8319,12.017,107832.12959448,0
+CMCO.US,D,20110822,000000,12.4361,12.4361,11.6865,11.9434,123744.93379684,0
+CMCO.US,D,20110823,000000,12.009,12.7088,11.7921,12.6898,73351.205733824,0
+CMCO.US,D,20110824,000000,12.8471,13.1985,12.5296,13.084,45227.768140763,0
+CMCO.US,D,20110825,000000,13.294,13.3239,12.2609,12.3973,95806.353579446,0
+CMCO.US,D,20110826,000000,12.2609,12.7715,12.1783,12.4908,97479.111897327,0
+CMCO.US,D,20110829,000000,12.4998,13.5239,12.4998,13.4811,94075.325001842,0
+CMCO.US,D,20110830,000000,13.3876,13.5917,13.103,13.5439,50026.022630973,0
+CMCO.US,D,20110831,000000,13.6862,14.0366,13.3398,13.6006,87699.754860536,0
+CMCO.US,D,20110901,000000,13.5917,13.725,12.4998,12.5954,95513.997621185,0
+CMCO.US,D,20110902,000000,12.234,12.3773,11.5094,11.7533,102181.92372075,0
+CMCO.US,D,20110906,000000,11.5472,11.594,11.0256,11.4238,57709.659637073,0
+CMCO.US,D,20110907,000000,11.5283,12.3385,11.5283,12.3295,99389.974552347,0
+CMCO.US,D,20110908,000000,12.1783,12.2907,11.6587,11.7533,51521.960850387,0
+CMCO.US,D,20110909,000000,11.5472,11.7045,10.9789,11.3113,76805.225611826,0
+CMCO.US,D,20110912,000000,11.0445,11.5283,11.0445,11.5094,55564.711283513,0
+CMCO.US,D,20110913,000000,11.5651,11.9892,11.5472,11.8597,57574.030584272,0
+CMCO.US,D,20110914,000000,12.037,12.2529,11.5741,12.0568,40793.20044399,0
+CMCO.US,D,20110915,000000,12.1962,12.5466,12.0468,12.5386,54321.947295994,0
+CMCO.US,D,20110916,000000,12.6421,12.651,12.1683,12.454,102784.71951098,0
+CMCO.US,D,20110919,000000,12.1494,12.1494,11.5283,11.7632,31338.348474273,0
+CMCO.US,D,20110920,000000,11.7921,11.9513,11.2347,11.2745,51158.274056951,0
+CMCO.US,D,20110921,000000,11.4726,11.4726,10.2811,10.301,239938.84566142,0
+CMCO.US,D,20110922,000000,9.87897,10.0362,9.28315,9.50769,93076.693309365,0
+CMCO.US,D,20110923,000000,9.49874,9.71573,9.40577,9.56344,39996.50534124,0
+CMCO.US,D,20110926,000000,9.47087,9.90784,9.32863,9.83119,138260.25642552,0
+CMCO.US,D,20110927,000000,10.1517,10.5857,9.84114,9.99844,114519.1442274,0
+CMCO.US,D,20110928,000000,10.0273,10.1616,9.61122,9.61918,104734.76389236,0
+CMCO.US,D,20110929,000000,9.94367,10.7758,9.72568,10.7658,73771.153467682,0
+CMCO.US,D,20110930,000000,10.5568,10.6892,10.3279,10.3368,107526.71306076,0
+CMCO.US,D,20111003,000000,10.2274,10.7938,9.46091,9.78342,130080.31755212,0
+CMCO.US,D,20111004,000000,9.7645,11.4048,9.57339,11.2645,103901.9010422,0
+CMCO.US,D,20111005,000000,11.4626,11.7343,11.2745,11.379,69030.164577543,0
+CMCO.US,D,20111006,000000,11.2924,11.6219,10.942,11.1401,87132.122158072,0
+CMCO.US,D,20111007,000000,11.0545,11.0923,10.3946,10.6713,98874.584151703,0
+CMCO.US,D,20111010,000000,10.95,11.4338,10.3747,11.379,144676.01295283,0
+CMCO.US,D,20111011,000000,11.2347,11.5651,11.1978,11.4238,145526.9596767,0
+CMCO.US,D,20111012,000000,11.5094,12.1404,11.388,12.037,106994.24344607,0
+CMCO.US,D,20111013,000000,11.9264,12.2529,11.7731,12.1583,42988.381780068,0
+CMCO.US,D,20111014,000000,12.3205,13.084,12.2141,12.9317,51577.217131158,0
+CMCO.US,D,20111017,000000,12.6042,12.7983,11.8886,11.9792,84998.225060667,0
+CMCO.US,D,20111018,000000,12.1494,12.6799,11.8886,12.445,114664.81987671,0
+CMCO.US,D,20111019,000000,12.1215,12.5466,11.8597,11.9692,61180.758729132,0
+CMCO.US,D,20111020,000000,11.9612,11.9612,11.3212,11.7731,20251.92923234,0
+CMCO.US,D,20111021,000000,12.0568,12.3295,11.8408,12.2141,67516.142484422,0
+CMCO.US,D,20111024,000000,12.3107,12.5466,12.2041,12.4072,135360.80867451,0
+CMCO.US,D,20111025,000000,12.2529,12.3973,11.7145,11.7343,82836.197493052,0
+CMCO.US,D,20111026,000000,12.0568,12.6988,11.1123,12.4719,82915.565605432,0
+CMCO.US,D,20111027,000000,12.6242,13.6106,12.6242,13.1706,163679.15023976,0
+CMCO.US,D,20111028,000000,12.8939,13.9361,12.8939,13.7938,103332.25902044,0
+CMCO.US,D,20111031,000000,13.4811,14.5383,13.4811,14.1401,90406.307958658,0
+CMCO.US,D,20111101,000000,13.2472,13.8982,12.7635,12.9227,96752.742970102,0
+CMCO.US,D,20111102,000000,13.2472,13.4713,13.0273,13.4344,80280.343342487,0
+CMCO.US,D,20111103,000000,13.6195,14.1133,13.1606,14.0267,63417.131110875,0
+CMCO.US,D,20111104,000000,13.4623,13.9162,13.4623,13.6195,38966.729199601,0
+CMCO.US,D,20111107,000000,13.5339,13.5339,12.9039,13.4155,59489.916537544,0
+CMCO.US,D,20111108,000000,13.4155,13.9072,13.1119,13.8226,85773.82231076,0
+CMCO.US,D,20111109,000000,13.304,13.5817,12.9039,13.0661,78946.155326784,0
+CMCO.US,D,20111110,000000,13.3498,13.5529,13.1318,13.2472,63615.049062,0
+CMCO.US,D,20111111,000000,13.4155,13.5239,13.2084,13.4245,121460.33775187,0
+CMCO.US,D,20111114,000000,13.3597,13.4155,12.7546,12.875,62215.558169023,0
+CMCO.US,D,20111115,000000,12.8849,13.2374,12.651,13.2084,47599.769575308,0
+CMCO.US,D,20111116,000000,12.9785,13.3239,12.7257,12.7546,37640.578461101,0
+CMCO.US,D,20111117,000000,12.7635,12.9039,12.5196,12.671,41196.068963792,0
+CMCO.US,D,20111118,000000,12.6988,12.9785,12.6421,12.9227,34703.958303042,0
+CMCO.US,D,20111121,000000,12.6142,12.7546,12.3107,12.3205,29792.17727234,0
+CMCO.US,D,20111122,000000,12.2807,12.4361,11.9075,12.2141,42301.194579209,0
+CMCO.US,D,20111123,000000,12.0847,12.0847,11.2446,11.2745,54137.089920325,0
+CMCO.US,D,20111125,000000,11.2078,11.3014,10.7558,10.7558,34659.753278426,0
+CMCO.US,D,20111128,000000,11.1689,11.5283,11.1689,11.371,92110.2107257,0
+CMCO.US,D,20111129,000000,11.4048,11.4536,11.0256,11.1211,42157.528249205,0
+CMCO.US,D,20111130,000000,11.7343,11.9612,11.3014,11.8508,190152.93668689,0
+CMCO.US,D,20111201,000000,11.7921,11.8796,11.159,11.2347,93486.59444672,0
+CMCO.US,D,20111202,000000,11.4894,11.7533,11.371,11.5651,109476.75744216,0
+CMCO.US,D,20111205,000000,11.8697,11.9075,11.4626,11.7731,57888.48905484,0
+CMCO.US,D,20111206,000000,11.7831,11.8508,11.5094,11.6955,92023.809995769,0
+CMCO.US,D,20111207,000000,11.584,11.8319,11.2824,11.6865,56659.790302427,0
+CMCO.US,D,20111208,000000,11.4894,11.584,11.1301,11.2078,102874.13421986,0
+CMCO.US,D,20111209,000000,11.3014,12.1016,11.1789,11.9075,90651.444913351,0
+CMCO.US,D,20111212,000000,11.6318,12.1215,11.6318,11.9434,80789.70578523,0
+CMCO.US,D,20111213,000000,12.0847,12.2807,11.5651,11.6318,39158.619192824,0
+CMCO.US,D,20111214,000000,11.4726,11.7731,11.1123,11.6766,81116.220171603,0
+CMCO.US,D,20111215,000000,11.9165,12.1404,11.5562,11.9792,55867.113838277,0
+CMCO.US,D,20111216,000000,12.1404,12.3773,11.9434,11.9513,93567.971878401,0
+CMCO.US,D,20111219,000000,12.0847,12.3485,11.7831,11.802,69427.005139443,0
+CMCO.US,D,20111220,000000,12.1783,12.4998,12.0748,12.3205,108166.68125806,0
+CMCO.US,D,20111221,000000,12.3205,12.4361,12.1305,12.3295,38790.913760785,0
+CMCO.US,D,20111222,000000,12.3485,12.4818,12.2141,12.2609,31857.757513519,0
+CMCO.US,D,20111223,000000,12.1583,12.3385,11.8886,12.1404,30970.643042235,0
+CMCO.US,D,20111227,000000,12.1116,12.3673,12.0748,12.2529,29633.44104758,0
+CMCO.US,D,20111228,000000,12.3295,12.3295,11.4994,11.5472,90214.417965436,0
+CMCO.US,D,20111229,000000,11.9165,12.1872,11.6129,11.9264,129328.83213364,0
+CMCO.US,D,20111230,000000,11.8976,12.1783,11.8886,11.9692,82745.778124518,0
+CMCO.US,D,20120103,000000,12.3773,12.8083,12.3773,12.5565,83499.272862302,0
+CMCO.US,D,20120104,000000,12.4271,12.5764,12.3673,12.4171,46603.147202133,0
+CMCO.US,D,20120105,000000,12.4171,12.5565,12.0468,12.445,43354.077892806,0
+CMCO.US,D,20120106,000000,12.2141,12.5664,12.2141,12.3485,45619.585404411,0
+CMCO.US,D,20120109,000000,12.3385,12.3773,12.009,12.2241,55950.500589259,0
+CMCO.US,D,20120110,000000,12.5764,12.5764,12.1583,12.2609,54257.64907837,0
+CMCO.US,D,20120111,000000,12.009,12.2529,12.009,12.1305,72932.262659615,0
+CMCO.US,D,20120112,000000,12.1683,12.1872,11.8796,12.0748,163821.81191011,0
+CMCO.US,D,20120113,000000,11.8508,12.0568,11.7243,11.9892,43065.740573148,0
+CMCO.US,D,20120117,000000,12.1404,12.2429,12.0468,12.1305,116412.92766837,0
+CMCO.US,D,20120118,000000,12.1683,12.2609,12.0658,12.2429,80030.183089543,0
+CMCO.US,D,20120119,000000,12.2529,12.7894,12.1016,12.3205,100014.87285488,0
+CMCO.US,D,20120120,000000,12.3107,12.8561,12.3107,12.7546,66130.716826549,0
+CMCO.US,D,20120123,000000,12.7257,13.093,12.7257,12.8939,54583.158805093,0
+CMCO.US,D,20120124,000000,12.8183,13.3787,12.7168,13.2742,57823.186177565,0
+CMCO.US,D,20120125,000000,13.2642,13.4155,13.1119,13.1508,96000.252891968,0
+CMCO.US,D,20120126,000000,13.2084,13.2084,12.9785,13.1218,76275.769976077,0
+CMCO.US,D,20120127,000000,14.1859,14.6119,14.1033,14.3024,395089.44012911,0
+CMCO.US,D,20120130,000000,14.2536,14.9036,14.2157,14.6119,307709.16703739,0
+CMCO.US,D,20120131,000000,14.7533,15.1982,14.7433,15.029,254226.11054946,0
+CMCO.US,D,20120201,000000,15.2629,15.3595,14.6607,15.2549,248103.71464005,0
+CMCO.US,D,20120202,000000,15.3007,15.4241,14.8846,15.019,130153.6577066,0
+CMCO.US,D,20120203,000000,15.2719,15.7526,15.1514,15.3943,219769.29852041,0
+CMCO.US,D,20120206,000000,15.3595,15.7436,15.2907,15.5654,120634.50751926,0
+CMCO.US,D,20120207,000000,15.6402,16.0602,15.5266,15.8751,139587.41182366,0
+CMCO.US,D,20120208,000000,16.0602,16.097,15.8461,16.097,177190.8178777,0
+CMCO.US,D,20120209,000000,16.2622,16.4394,16.106,16.1976,146833.0172222,0
+CMCO.US,D,20120210,000000,16.0681,16.3468,15.9527,16.0781,73175.390295007,0
+CMCO.US,D,20120213,000000,16.31,16.8028,16.1886,16.5549,321639.77774955,0
+CMCO.US,D,20120214,000000,16.6126,16.6126,16.3,16.5449,111256.00968297,0
+CMCO.US,D,20120215,000000,16.5449,16.6037,15.7914,16.0681,307376.62469312,0
+CMCO.US,D,20120216,000000,16.0502,16.9968,16.0502,16.8396,161774.31554264,0
+CMCO.US,D,20120217,000000,16.949,16.949,16.4783,16.6703,74724.575475891,0
+CMCO.US,D,20120221,000000,16.7928,16.8794,16.4981,16.7092,80919.306880129,0
+CMCO.US,D,20120222,000000,16.6126,16.8126,16.4325,16.6992,96624.146534854,0
+CMCO.US,D,20120223,000000,16.5349,16.6803,16.2722,16.4783,68999.020128381,0
+CMCO.US,D,20120224,000000,16.4035,16.5349,16.1149,16.2254,36357.628087567,0
+CMCO.US,D,20120227,000000,15.9337,16.2812,15.6312,16.1976,58577.685575,0
+CMCO.US,D,20120228,000000,16.1786,16.4683,15.9427,16.1617,116452.10939474,0
+CMCO.US,D,20120229,000000,16.2433,16.4583,15.668,15.7068,112652.486597,0
+CMCO.US,D,20120301,000000,16.0403,16.4881,15.9238,15.9337,71505.645956077,0
+CMCO.US,D,20120302,000000,15.8551,15.9427,15.019,15.0578,94246.117142406,0
+CMCO.US,D,20120305,000000,15.009,15.1225,14.5831,15.029,78068.082792353,0
+CMCO.US,D,20120306,000000,14.7711,14.7811,14.4526,14.7243,88556.72954231,0
+CMCO.US,D,20120307,000000,14.7343,15.0778,14.7065,15.0778,30326.656206342,0
+CMCO.US,D,20120308,000000,15.2261,15.4142,14.8846,15.3843,46465.50883003,0
+CMCO.US,D,20120309,000000,15.4142,15.8372,15.2449,15.4042,55475.296574629,0
+CMCO.US,D,20120312,000000,15.4341,15.4341,15.0976,15.2907,35279.62828271,0
+CMCO.US,D,20120313,000000,15.4799,15.8939,15.3305,15.8372,46211.329938485,0
+CMCO.US,D,20120314,000000,16.0203,16.0203,15.6968,15.7825,46102.826696243,0
+CMCO.US,D,20120315,000000,15.7625,16.3847,15.6869,16.3289,71754.801549372,0
+CMCO.US,D,20120316,000000,16.2334,16.3757,15.7825,15.9815,96772.83616311,0
+CMCO.US,D,20120319,000000,15.9915,16.6325,15.8273,16.4325,78610.599003558,0
+CMCO.US,D,20120320,000000,16.4394,16.4394,15.658,15.8751,40957.964626652,0
+CMCO.US,D,20120321,000000,15.9139,16.1886,15.7436,16.0203,43209.406903152,0
+CMCO.US,D,20120322,000000,15.8014,15.8551,15.2161,15.4042,47867.009042309,0
+CMCO.US,D,20120323,000000,15.1614,15.9039,15.1614,15.8014,70382.436466954,0
+CMCO.US,D,20120326,000000,16.0403,16.4583,15.7914,16.4035,98695.754733935,0
+CMCO.US,D,20120327,000000,16.4583,16.7648,16.2622,16.3379,67125.329880424,0
+CMCO.US,D,20120328,000000,16.4493,16.4583,15.7068,15.8273,65538.972292476,0
+CMCO.US,D,20120329,000000,15.65,15.7825,15.3674,15.5366,84354.238224774,0
+CMCO.US,D,20120330,000000,15.7158,15.7625,15.3674,15.3674,56468.904968855,0
+CMCO.US,D,20120402,000000,15.3305,15.5556,15.2449,15.3305,90257.618330402,0
+CMCO.US,D,20120403,000000,15.3305,15.3943,15.0478,15.1136,94063.269086038,0
+CMCO.US,D,20120404,000000,14.9603,15.1136,14.7811,15.0976,94894.122616901,0
+CMCO.US,D,20120405,000000,14.9802,15.2818,14.8846,15.1713,37120.164762204,0
+CMCO.US,D,20120409,000000,14.8199,14.9892,14.7155,14.9224,89948.183158085,0
+CMCO.US,D,20120410,000000,14.8468,14.8846,14.4248,14.4994,118892.4276855,0
+CMCO.US,D,20120411,000000,14.6875,14.8936,14.4437,14.6408,71973.817353154,0
+CMCO.US,D,20120412,000000,14.6796,14.8747,14.5761,14.6029,100290.14959908,0
+CMCO.US,D,20120413,000000,14.5194,14.5383,14.1231,14.1311,54152.15981508,0
+CMCO.US,D,20120416,000000,14.2834,14.4248,13.9689,14.2058,89901.968814168,0
+CMCO.US,D,20120417,000000,14.396,14.9892,14.378,14.7711,53731.207421572,0
+CMCO.US,D,20120418,000000,14.7243,14.8011,14.3502,14.387,38728.624862461,0
+CMCO.US,D,20120419,000000,14.387,14.5194,13.8326,14.1231,47283.301785439,0
+CMCO.US,D,20120420,000000,14.1311,14.1481,13.735,13.7738,158188.68525043,0
+CMCO.US,D,20120423,000000,13.4713,13.5727,13.2472,13.5001,86219.891195528,0
+CMCO.US,D,20120424,000000,13.4623,14.1231,13.4533,14.0745,52921.451743366,0
+CMCO.US,D,20120425,000000,14.3402,14.4437,14.1959,14.2347,62759.079039877,0
+CMCO.US,D,20120426,000000,14.2157,14.7343,14.1311,14.6309,63952.614704528,0
+CMCO.US,D,20120427,000000,14.6219,14.9036,14.4526,14.7155,70596.428972484,0
+CMCO.US,D,20120430,000000,14.6607,14.6607,13.9609,13.9888,54869.486805451,0
+CMCO.US,D,20120501,000000,13.9609,14.4994,13.735,14.0267,77458.254384573,0
+CMCO.US,D,20120502,000000,13.8684,14.368,13.8684,14.1759,97442.944149913,0
+CMCO.US,D,20120503,000000,14.1231,14.1481,13.7549,13.9689,95699.859656505,0
+CMCO.US,D,20120504,000000,13.8504,13.8504,13.4713,13.5239,60128.880075185,0
+CMCO.US,D,20120507,000000,13.4344,13.8415,13.4344,13.5727,30881.22833335,0
+CMCO.US,D,20120508,000000,13.4533,13.8684,13.3787,13.8226,33868.081473928,0
+CMCO.US,D,20120509,000000,13.5817,13.8136,13.4344,13.6375,51385.327137937,0
+CMCO.US,D,20120510,000000,13.7838,13.7838,13.2084,13.2642,59160.38817222,0
+CMCO.US,D,20120511,000000,13.084,13.2472,12.0748,12.875,47022.09027634,0
+CMCO.US,D,20120514,000000,12.6799,12.7257,12.3773,12.3873,37809.361282364,0
+CMCO.US,D,20120515,000000,12.4271,12.9407,12.2609,12.651,97375.631953337,0
+CMCO.US,D,20120516,000000,12.7546,12.9139,12.7088,12.7168,103205.67190448,0
+CMCO.US,D,20120517,000000,12.5466,12.7446,12.4171,12.5565,72134.562897214,0
+CMCO.US,D,20120518,000000,12.5386,12.661,12.445,12.5764,103719.05298583,0
+CMCO.US,D,20120521,000000,12.661,12.7983,12.5296,12.671,128742.11089782,0
+CMCO.US,D,20120522,000000,12.6988,12.9407,12.5386,12.7088,82234.406362474,0
+CMCO.US,D,20120523,000000,12.5097,13.1119,12.5097,13.093,65535.958313525,0
+CMCO.US,D,20120524,000000,14.8558,15.009,13.4623,13.9789,225302.9638747,0
+CMCO.US,D,20120525,000000,13.9162,14.4348,13.9162,14.3024,108790.57490094,0
+CMCO.US,D,20120529,000000,14.3601,14.7622,14.2536,14.6697,129147.99339657,0
+CMCO.US,D,20120530,000000,14.4895,14.7065,14.3113,14.6309,49569.907149701,0
+CMCO.US,D,20120531,000000,14.6119,14.6607,14.1133,14.5661,84018.681901548,0
+CMCO.US,D,20120601,000000,13.1508,13.9789,13.1508,13.9361,120721.91290885,0
+CMCO.US,D,20120604,000000,13.955,14.5383,13.8604,14.0545,119468.09766517,0
+CMCO.US,D,20120605,000000,14.0267,14.1401,13.7938,14.0087,120101.03324491,0
+CMCO.US,D,20120606,000000,14.166,14.5831,14.1231,14.5293,111954.24813998,0
+CMCO.US,D,20120607,000000,14.7533,14.9324,14.2735,14.3113,92186.564859129,0
+CMCO.US,D,20120608,000000,14.2536,14.8199,13.9888,14.7533,112278.75320706,0
+CMCO.US,D,20120611,000000,14.9802,14.9992,14.0645,14.0843,86231.947111333,0
+CMCO.US,D,20120612,000000,14.2247,14.5482,14.0645,14.396,97779.50513279,0
+CMCO.US,D,20120613,000000,14.3302,14.4994,14.0933,14.2058,54852.407591394,0
+CMCO.US,D,20120614,000000,14.2347,14.7911,14.0843,14.3113,81759.202347846,0
+CMCO.US,D,20120615,000000,14.2536,14.2536,13.8415,14.0745,279799.72194986,0
+CMCO.US,D,20120618,000000,13.9689,14.3302,13.6862,14.1033,134646.4956631,0
+CMCO.US,D,20120619,000000,14.166,14.6507,13.9988,14.2834,96239.361888758,0
+CMCO.US,D,20120620,000000,14.3024,14.4348,14.0645,14.1311,85992.838114543,0
+CMCO.US,D,20120621,000000,14.0933,14.0933,13.5628,13.6006,70530.121435559,0
+CMCO.US,D,20120622,000000,13.725,13.8883,13.6195,13.8415,624631.06306875,0
+CMCO.US,D,20120625,000000,13.5529,13.6962,13.4623,13.5239,37248.761197453,0
+CMCO.US,D,20120626,000000,13.5151,13.7062,13.2084,13.5239,38250.40686888,0
+CMCO.US,D,20120627,000000,13.5439,13.5439,13.2552,13.4155,66617.976756983,0
+CMCO.US,D,20120628,000000,13.2742,13.6474,13.093,13.6375,59489.916537544,0
+CMCO.US,D,20120629,000000,14.0267,14.4815,13.8784,14.2347,61683.088554322,0
+CMCO.US,D,20120702,000000,14.3113,14.4815,14.0087,14.1481,104880.43954167,0
+CMCO.US,D,20120703,000000,13.8504,14.2157,13.8504,13.945,95673.738505595,0
+CMCO.US,D,20120705,000000,13.8784,14.1033,13.8226,13.9888,40782.149187836,0
+CMCO.US,D,20120706,000000,13.8136,13.945,13.6862,13.8226,67636.701642467,0
+CMCO.US,D,20120709,000000,13.8136,13.8982,13.6375,13.8226,67615.60378981,0
+CMCO.US,D,20120710,000000,13.8684,13.9789,13.3976,13.4713,72952.355852623,0
+CMCO.US,D,20120711,000000,13.4811,13.5151,13.2742,13.3976,66099.572377387,0
+CMCO.US,D,20120712,000000,13.2472,13.5529,13.2472,13.4811,65276.756123727,0
+CMCO.US,D,20120713,000000,13.5239,13.6375,13.2542,13.4344,86895.022480584,0
+CMCO.US,D,20120716,000000,13.2642,13.4155,13.1806,13.1985,111940.18290489,0
+CMCO.US,D,20120717,000000,13.3239,13.3239,12.8661,12.9875,54774.044138665,0
+CMCO.US,D,20120718,000000,12.9227,13.294,12.9227,13.0373,45628.627341265,0
+CMCO.US,D,20120719,000000,14.1561,14.5094,13.9609,14.2347,312986.64418083,0
+CMCO.US,D,20120720,000000,14.1759,14.1759,13.1806,13.4623,139812.45558535,0
+CMCO.US,D,20120723,000000,13.2552,13.4065,13.0373,13.3239,156960.99115766,0
+CMCO.US,D,20120724,000000,13.4811,13.7161,13.3498,13.6275,105859.98270079,0
+CMCO.US,D,20120725,000000,13.7549,13.955,13.5628,13.8604,182146.80393302,0
+CMCO.US,D,20120726,000000,14.1561,14.2247,13.5439,13.8982,69999.661140159,0
+CMCO.US,D,20120727,000000,14.0167,14.7243,13.9261,14.387,86968.362635061,0
+CMCO.US,D,20120730,000000,14.396,14.4048,13.9609,13.9988,47903.176789723,0
+CMCO.US,D,20120731,000000,13.9689,14.2436,13.8415,13.8784,55617.958244983,0
+CMCO.US,D,20120801,000000,13.9789,14.1481,13.2274,13.294,143173.04211587,0
+CMCO.US,D,20120802,000000,13.2642,13.6006,13.0761,13.5727,48948.022826117,0
+CMCO.US,D,20120803,000000,13.8604,14.166,13.7638,14.0465,64169.62118901,0
+CMCO.US,D,20120806,000000,14.0167,14.1481,13.9361,14.1033,37450.69778718,0
+CMCO.US,D,20120807,000000,14.1481,14.2157,14.0465,14.1481,52385.968149713,0
+CMCO.US,D,20120808,000000,14.0087,14.1481,13.8504,14.1133,29494.798015827,0
+CMCO.US,D,20120809,000000,14.0465,14.387,14.0465,14.378,43811.198033728,0
+CMCO.US,D,20120810,000000,14.387,14.5094,14.1959,14.4437,55115.628419794,0
+CMCO.US,D,20120813,000000,14.368,14.4148,14.0745,14.3113,36107.467834622,0
+CMCO.US,D,20120814,000000,14.396,14.4348,13.725,13.8504,58907.213940324,0
+CMCO.US,D,20120815,000000,13.7638,13.9888,13.6195,13.9609,24016.388942311,0
+CMCO.US,D,20120816,000000,13.745,14.1859,13.6574,14.166,43723.792644146,0
+CMCO.US,D,20120817,000000,14.1561,14.368,14.1561,14.2934,38836.123445052,0
+CMCO.US,D,20120820,000000,14.2436,14.5562,14.0267,14.4994,56766.284225366,0
+CMCO.US,D,20120821,000000,14.5562,14.9036,14.4248,14.4994,58874.060171862,0
+CMCO.US,D,20120822,000000,14.4815,14.4815,14.2347,14.3302,35960.787525667,0
+CMCO.US,D,20120823,000000,14.2934,14.2934,13.8982,13.955,22988.622119973,0
+CMCO.US,D,20120824,000000,13.8784,14.0267,13.8226,13.9689,36137.607624134,0
+CMCO.US,D,20120827,000000,13.9789,14.0933,13.8504,14.0167,67069.068940003,0
+CMCO.US,D,20120828,000000,14.0465,14.0465,13.733,13.9261,52351.809721601,0
+CMCO.US,D,20120829,000000,13.9162,14.0267,13.5151,13.8415,97668.992571248,0
+CMCO.US,D,20120830,000000,13.745,13.8504,13.6763,13.7549,20136.393372547,0
+CMCO.US,D,20120831,000000,13.8604,14.0535,13.3597,13.9789,78455.8814174,0
+CMCO.US,D,20120904,000000,14.0267,14.3601,13.7549,14.2058,54439.492475089,0
+CMCO.US,D,20120905,000000,14.3024,14.4348,14.1231,14.2834,76738.918074901,0
+CMCO.US,D,20120906,000000,14.368,14.5293,14.3212,14.4994,78214.763101309,0
+CMCO.US,D,20120907,000000,14.5831,14.8657,14.5383,14.8011,27814.002420743,0
+CMCO.US,D,20120910,000000,14.7811,14.9125,14.593,14.7811,26784.226279105,0
+CMCO.US,D,20120911,000000,14.7533,15.1136,14.6029,14.8199,26422.548804969,0
+CMCO.US,D,20120912,000000,14.8289,14.9603,14.5094,14.9504,43276.719099727,0
+CMCO.US,D,20120913,000000,14.9702,15.3813,14.8379,15.3007,78453.872098099,0
+CMCO.US,D,20120914,000000,15.4042,15.4799,15.0877,15.1414,72061.222742737,0
+CMCO.US,D,20120917,000000,15.019,15.0778,14.8846,15.039,48126.211232106,0
+CMCO.US,D,20120918,000000,14.9702,15.009,14.6219,14.6975,99529.622243749,0
+CMCO.US,D,20120919,000000,14.7811,14.8936,14.6975,14.8379,42302.19923886,0
+CMCO.US,D,20120920,000000,14.7811,15.0578,14.6219,14.9802,39909.099951656,0
+CMCO.US,D,20120921,000000,15.2818,15.2818,14.8468,14.8846,78967.253179442,0
+CMCO.US,D,20120924,000000,14.8011,15.0976,14.6697,14.9324,44813.848364807,0
+CMCO.US,D,20120925,000000,14.9504,15.0678,14.4994,14.5293,59865.659246785,0
+CMCO.US,D,20120926,000000,14.5383,14.7622,14.1231,14.2735,156471.72190793,0
+CMCO.US,D,20120927,000000,14.2058,14.4994,14.2058,14.378,43076.791829302,0
+CMCO.US,D,20120928,000000,14.3024,14.4994,14.1401,14.2536,96937.600345772,0
+CMCO.US,D,20121001,000000,14.3402,14.5761,14.1859,14.5661,70813.435456966,0
+CMCO.US,D,20121002,000000,14.6796,14.7811,14.4437,14.7433,52624.072486854,0
+CMCO.US,D,20121003,000000,14.81,15.0778,14.6309,15.039,86301.268627209,0
+CMCO.US,D,20121004,000000,15.0678,15.2719,14.7711,15.2071,39557.469074024,0
+CMCO.US,D,20121005,000000,15.2449,15.5097,14.9892,15.029,27555.804890596,0
+CMCO.US,D,20121008,000000,14.9802,15.1136,14.8379,14.9892,11764.564505938,0
+CMCO.US,D,20121009,000000,14.9752,14.9752,14.5194,14.5482,35049.561222774,0
+CMCO.US,D,20121010,000000,14.593,14.6437,14.2834,14.4348,23416.607131034,0
+CMCO.US,D,20121011,000000,14.6119,14.6119,14.1859,14.3302,33243.183171392,0
+CMCO.US,D,20121012,000000,14.3212,14.6408,14.3113,14.6029,30978.680319437,0
+CMCO.US,D,20121015,000000,14.6975,14.6975,14.3212,14.396,23587.399271599,0
+CMCO.US,D,20121016,000000,14.4815,14.5562,14.1759,14.5562,24542.830599109,0
+CMCO.US,D,20121017,000000,14.6309,14.8289,14.593,14.8289,28880.950969446,0
+CMCO.US,D,20121018,000000,14.8558,14.8558,14.3502,14.3601,45744.163201058,0
+CMCO.US,D,20121019,000000,14.2635,14.2635,13.3339,13.8036,93994.952229812,0
+CMCO.US,D,20121022,000000,13.5727,14.5383,13.5727,14.2247,67203.693333155,0
+CMCO.US,D,20121023,000000,14.0933,14.1859,13.9609,14.1231,23302.075930891,0
+CMCO.US,D,20121024,000000,14.1561,14.1561,13.5727,13.9162,38852.197999458,0
+CMCO.US,D,20121025,000000,14.0087,14.0087,13.5071,13.6673,107351.9022816,0
+CMCO.US,D,20121026,000000,13.7062,13.9988,13.5917,13.7738,61796.615094814,0
+CMCO.US,D,20121031,000000,13.8136,14.1231,13.5529,14.1231,46347.963650935,0
+CMCO.US,D,20121101,000000,14.1759,14.2536,13.9888,14.1401,39436.909915978,0
+CMCO.US,D,20121102,000000,14.2436,14.6119,14.2436,14.4726,50011.957395868,0
+CMCO.US,D,20121105,000000,14.5761,14.9603,14.5562,14.6408,29501.83063338,0
+CMCO.US,D,20121106,000000,14.7155,14.7343,14.378,14.6408,55750.573318834,0
+CMCO.US,D,20121107,000000,14.4248,14.4248,13.7738,13.8226,41681.319574925,0
+CMCO.US,D,20121108,000000,13.6006,13.725,13.5439,13.6574,35363.015033691,0
+CMCO.US,D,20121109,000000,13.4533,13.945,13.4533,13.6862,47698.226221046,0
+CMCO.US,D,20121112,000000,13.6962,13.945,13.4811,13.6962,120591.30715429,0
+CMCO.US,D,20121113,000000,13.8136,13.8136,13.5817,13.6375,69614.876494064,0
+CMCO.US,D,20121114,000000,13.6474,13.6474,13.4344,13.4623,44037.246455064,0
+CMCO.US,D,20121115,000000,13.4245,13.7938,13.3687,13.4713,57096.817250342,0
+CMCO.US,D,20121116,000000,13.3976,13.735,13.3687,13.5439,75580.545498015,0
+CMCO.US,D,20121119,000000,13.7738,13.7838,13.5917,13.7838,24021.412240563,0
+CMCO.US,D,20121120,000000,13.7161,13.8036,13.5151,13.5727,68822.200029914,0
+CMCO.US,D,20121121,000000,13.5727,13.7738,13.5529,13.6962,74656.258619666,0
+CMCO.US,D,20121123,000000,13.7549,13.8226,13.5151,13.7549,24061.598626578,0
+CMCO.US,D,20121126,000000,13.6763,13.955,13.6763,13.9072,23253.852267673,0
+CMCO.US,D,20121127,000000,13.9361,14.1033,13.8504,13.9261,33928.36105295,0
+CMCO.US,D,20121128,000000,13.745,14.0366,13.6763,13.9988,77913.365206195,0
+CMCO.US,D,20121129,000000,14.1033,14.3212,14.0545,14.1401,35727.70648678,0
+CMCO.US,D,20121130,000000,14.2058,14.3601,13.8504,14.1133,110630.10672079,0
+CMCO.US,D,20121203,000000,14.2157,14.2157,13.8504,14.0545,79936.749742058,0
+CMCO.US,D,20121204,000000,13.956,14.2934,13.956,14.2735,83604.762125592,0
+CMCO.US,D,20121205,000000,14.3402,14.4148,13.9261,13.945,53515.20559674,0
+CMCO.US,D,20121206,000000,13.9689,14.2157,13.8684,14.1401,19790.790452816,0
+CMCO.US,D,20121207,000000,14.2635,14.2635,13.8982,14.1311,11067.330708576,0
+CMCO.US,D,20121210,000000,14.1859,14.2735,13.9072,14.2635,29130.10656274,0
+CMCO.US,D,20121211,000000,13.9888,14.7155,13.9888,14.6975,45227.768140763,0
+CMCO.US,D,20121212,000000,14.6975,14.9125,14.1959,14.4994,49692.475627048,0
+CMCO.US,D,20121213,000000,14.4726,14.4726,14.0465,14.2735,29888.624598776,0
+CMCO.US,D,20121214,000000,14.2436,14.6408,14.2436,14.4248,34391.509151775,0
+CMCO.US,D,20121217,000000,14.4994,14.9892,14.3502,14.9802,61600.70646299,0
+CMCO.US,D,20121218,000000,14.8379,15.6122,14.593,15.4709,66094.549079135,0
+CMCO.US,D,20121219,000000,15.7347,15.7347,15.2161,15.3943,79444.466513373,0
+CMCO.US,D,20121220,000000,15.3674,15.668,15.2818,15.5177,71651.321605382,0
+CMCO.US,D,20121221,000000,15.4241,15.5456,14.9036,15.2549,219610.56229565,0
+CMCO.US,D,20121224,000000,15.2261,15.3644,14.9752,15.1414,21703.662427138,0
+CMCO.US,D,20121226,000000,15.2161,15.2161,14.8199,14.9224,23258.875565925,0
+CMCO.US,D,20121227,000000,14.9702,15.0578,14.593,14.9992,33273.322960903,0
+CMCO.US,D,20121228,000000,14.8478,15.2907,14.81,15.039,45341.294681256,0
+CMCO.US,D,20121231,000000,15.1803,15.6212,15.1803,15.5834,49369.979879276,0
+CMCO.US,D,20130102,000000,16.0403,16.4683,15.7257,15.9337,113741.53765801,0
+CMCO.US,D,20130103,000000,15.9725,15.9725,15.3007,15.3674,40690.725159652,0
+CMCO.US,D,20130104,000000,15.442,15.6402,15.2818,15.3495,89569.426469892,0
+CMCO.US,D,20130107,000000,15.3007,15.5097,15.236,15.4042,72097.39049015,0
+CMCO.US,D,20130108,000000,15.3395,15.4341,15.1325,15.3007,53370.534607085,0
+CMCO.US,D,20130109,000000,15.3943,15.3943,15.039,15.0678,72895.090252552,0
+CMCO.US,D,20130110,000000,15.1803,15.3395,15.009,15.2071,41501.485497507,0
+CMCO.US,D,20130111,000000,15.236,15.3395,15.019,15.2449,24075.663861683,0
+CMCO.US,D,20130114,000000,15.0976,15.1414,14.8747,14.9702,17162.600807425,0
+CMCO.US,D,20130115,000000,14.8846,15.2818,14.8846,15.2261,25015.020634787,0
+CMCO.US,D,20130116,000000,15.2261,15.236,14.9504,15.1803,84822.409621851,0
+CMCO.US,D,20130117,000000,15.2818,15.5934,15.1723,15.5654,68946.777826562,0
+CMCO.US,D,20130118,000000,15.6032,15.6032,15.1982,15.3495,86045.080416363,0
+CMCO.US,D,20130122,000000,15.3943,15.4142,15.0578,15.2549,52598.955995594,0
+CMCO.US,D,20130123,000000,15.2907,15.4341,15.1614,15.3495,53707.095589962,0
+CMCO.US,D,20130124,000000,15.3305,15.462,15.2071,15.3007,98279.825638678,0
+CMCO.US,D,20130125,000000,17.9245,17.9245,16.4325,16.4881,173914.62275781,0
+CMCO.US,D,20130128,000000,16.739,16.9779,16.5349,16.6405,130042.14048541,0
+CMCO.US,D,20130129,000000,16.6405,17.2626,16.5349,17.1223,171492.38834075,0
+CMCO.US,D,20130130,000000,17.1023,17.6807,17.0635,17.3382,157989.76263966,0
+CMCO.US,D,20130131,000000,17.3482,17.9245,17.3382,17.8478,187184.16742002,0
+CMCO.US,D,20130201,000000,18.009,18.3585,17.9812,18.1793,133924.14537448,0
+CMCO.US,D,20130204,000000,18.1116,18.237,17.8856,18.0002,100648.81309427,0
+CMCO.US,D,20130205,000000,17.9344,18.3007,17.9344,18.2271,117579.33752246,0
+CMCO.US,D,20130206,000000,18.1604,18.45,18.037,18.3943,65151.17366743,0
+CMCO.US,D,20130207,000000,18.4411,18.4411,18.0828,18.2271,135409.03233773,0
+CMCO.US,D,20130208,000000,18.2569,18.7765,17.9424,18.5924,122647.84545862,0
+CMCO.US,D,20130211,000000,18.5257,18.8193,18.4311,18.7845,66444.170637468,0
+CMCO.US,D,20130212,000000,18.8113,19.0363,18.671,18.9427,69800.738529384,0
+CMCO.US,D,20130213,000000,18.9327,19.0453,18.7845,18.9427,129325.81815469,0
+CMCO.US,D,20130214,000000,18.9149,19.0751,18.8959,18.9607,70300.054375622,0
+CMCO.US,D,20130215,000000,19.113,19.113,18.8671,18.9696,82809.071682492,0
+CMCO.US,D,20130219,000000,19.0074,19.3289,18.9975,19.2244,125367.4591322,0
+CMCO.US,D,20130220,000000,19.2622,19.6494,19.095,19.113,123017.56020996,0
+CMCO.US,D,20130221,000000,19.0652,19.0652,18.4212,18.5446,83280.257058519,0
+CMCO.US,D,20130222,000000,18.6899,18.9427,18.0927,18.8671,65112.996600716,0
+CMCO.US,D,20130225,000000,19.0453,19.0751,18.1206,18.1693,66789.773557198,0
+CMCO.US,D,20130226,000000,18.2659,18.8771,18.2032,18.5645,75280.152262551,0
+CMCO.US,D,20130227,000000,18.5834,18.6949,18.1405,18.1793,81263.905140209,0
+CMCO.US,D,20130228,000000,18.2081,18.6312,17.9145,18.5068,56179.562989545,0
+CMCO.US,D,20130301,000000,18.1604,18.8959,18.1206,18.7566,66089.525780883,0
+CMCO.US,D,20130304,000000,18.6412,18.7566,18.2271,18.5446,35435.350528519,0
+CMCO.US,D,20130305,000000,18.3943,18.9607,18.3943,18.9427,54432.459857536,0
+CMCO.US,D,20130306,000000,18.9696,19.0552,18.682,18.9975,37821.417198169,0
+CMCO.US,D,20130307,000000,18.9517,19.0263,18.7845,19.0263,39366.583740452,0
+CMCO.US,D,20130308,000000,19.2075,19.2991,18.8771,19.1508,61614.771698095,0
+CMCO.US,D,20130311,000000,18.9607,19.2144,18.8193,18.9885,66931.430567902,0
+CMCO.US,D,20130312,000000,18.9229,19.0363,18.6212,18.9327,47496.289631319,0
+CMCO.US,D,20130313,000000,18.9885,19.0851,18.8771,18.9229,62012.616919646,0
+CMCO.US,D,20130314,000000,18.9229,19.3488,18.9149,19.309,185049.26566296,0
+CMCO.US,D,20130315,000000,19.3488,19.5748,19.2991,19.5748,78032.91970459,0
+CMCO.US,D,20130318,000000,19.2702,19.4543,18.8024,19.2533,72952.355852623,0
+CMCO.US,D,20130319,000000,19.3668,19.4823,19.0164,19.2891,109149.23839613,0
+CMCO.US,D,20130320,000000,19.3289,19.6684,19.3289,19.6594,61225.968413399,0
+CMCO.US,D,20130321,000000,19.4245,19.6594,19.2344,19.5927,76036.660979286,0
+CMCO.US,D,20130322,000000,19.6405,19.6405,19.4543,19.5201,58502.336101222,0
+CMCO.US,D,20130325,000000,19.5748,19.6027,19.2991,19.3767,136710.06658497,0
+CMCO.US,D,20130326,000000,19.4145,19.4145,18.5446,18.661,147313.24453507,0
+CMCO.US,D,20130327,000000,18.4212,18.4212,18.0738,18.2848,166052.15633394,0
+CMCO.US,D,20130328,000000,18.3385,18.3385,17.9574,18.1604,156516.9315922,0
+CMCO.US,D,20130401,000000,18.3007,18.3007,17.809,18.1305,140377.07430886,0
+CMCO.US,D,20130402,000000,18.2569,18.3007,17.8956,17.9424,146406.03687078,0
+CMCO.US,D,20130403,000000,18.037,18.037,17.1799,17.3014,82571.972005002,0
+CMCO.US,D,20130404,000000,17.2446,17.394,17.1311,17.394,33996.677909176,0
+CMCO.US,D,20130405,000000,17.2168,17.4516,17.0635,17.4516,47454.093926003,0
+CMCO.US,D,20130408,000000,17.4516,17.4955,16.7738,17.2168,68239.497432695,0
+CMCO.US,D,20130409,000000,17.3282,17.376,17.0834,17.1311,57791.037068753,0
+CMCO.US,D,20130410,000000,17.1611,17.8677,17.1611,17.6707,80910.264943275,0
+CMCO.US,D,20130411,000000,17.6607,17.8578,17.5293,17.8279,84932.922183393,0
+CMCO.US,D,20130412,000000,17.6807,17.7165,17.394,17.5482,55608.91630813,0
+CMCO.US,D,20130415,000000,17.404,17.404,16.4135,16.5937,148403.30025574,0
+CMCO.US,D,20130416,000000,16.7838,16.9779,16.5051,16.8296,47079.355876412,0
+CMCO.US,D,20130417,000000,16.4881,17.0465,16.4225,16.729,62007.593621394,0
+CMCO.US,D,20130418,000000,16.8028,17.1223,16.3847,16.757,113102.57412037,0
+CMCO.US,D,20130419,000000,16.8126,17.3572,16.8126,17.0635,242233.48830289,0
+CMCO.US,D,20130422,000000,16.959,17.2914,16.5747,17.0555,108123.4808931,0
+CMCO.US,D,20130423,000000,17.1899,17.4328,17.0745,17.4228,26988.172188132,0
+CMCO.US,D,20130424,000000,17.4516,17.5482,17.2168,17.4328,13126.882991853,0
+CMCO.US,D,20130425,000000,17.4418,17.7523,17.3014,17.4716,21984.967129244,0
+CMCO.US,D,20130426,000000,17.3482,17.4716,17.0167,17.2446,52460.312963842,0
+CMCO.US,D,20130429,000000,17.2626,17.6507,17.1223,17.5194,31678.928095752,0
+CMCO.US,D,20130430,000000,17.4516,17.8279,17.3014,17.7165,39868.913565641,0
+CMCO.US,D,20130501,000000,17.7165,17.7165,17.0834,17.2546,101176.25941072,0
+CMCO.US,D,20130502,000000,17.3104,17.6507,17.2715,17.4994,44421.026441509,0
+CMCO.US,D,20130503,000000,17.7702,18.4411,17.7702,17.9046,63674.323981372,0
+CMCO.US,D,20130506,000000,17.9613,17.9712,17.7363,17.8279,23572.329376843,0
+CMCO.US,D,20130507,000000,17.9245,18.023,17.6885,17.9145,43672.555001977,0
+CMCO.US,D,20130508,000000,17.8001,17.9245,17.7702,17.8279,58355.655792266,0
+CMCO.US,D,20130509,000000,17.8578,17.8856,17.6428,17.7165,98671.642902326,0
+CMCO.US,D,20130510,000000,17.7801,17.9902,17.5661,17.6408,85095.677046755,0
+CMCO.US,D,20130513,000000,17.593,17.7165,17.5572,17.6408,100054.05458125,0
+CMCO.US,D,20130514,000000,17.1123,17.819,17.1123,17.6408,138275.32632026,0
+CMCO.US,D,20130515,000000,17.5293,17.7363,17.5293,17.6408,71943.677563642,0
+CMCO.US,D,20130516,000000,17.6319,17.7264,17.5482,17.6408,67832.610274291,0
+CMCO.US,D,20130517,000000,17.6408,18.0558,17.602,17.9245,359240.16982464,0
+CMCO.US,D,20130520,000000,17.8478,17.9613,17.7911,17.8777,159982.00272635,0
+CMCO.US,D,20130521,000000,17.8279,18.0927,17.593,17.9145,221605.8163613,0
+CMCO.US,D,20130522,000000,17.9145,18.2081,17.5761,17.9344,154204.20507702,0
+CMCO.US,D,20130523,000000,16.9779,18.037,16.2433,17.8677,133379.61984397,0
+CMCO.US,D,20130524,000000,17.8478,18.6511,17.8478,18.4122,99559.762033261,0
+CMCO.US,D,20130528,000000,18.6998,20.0038,18.6998,19.9162,125952.17104872,0
+CMCO.US,D,20130529,000000,19.743,19.8106,19.113,19.3289,139090.10529672,0
+CMCO.US,D,20130530,000000,19.2702,20.1879,19.2702,20.0127,92934.031639011,0
+CMCO.US,D,20130531,000000,19.8008,20.4586,19.5827,19.955,101719.78028158,0
+CMCO.US,D,20130603,000000,20.2516,20.7285,19.9062,20.4876,229142.77305845,0
+CMCO.US,D,20130604,000000,20.4586,20.6807,19.8296,20.1879,75286.180220454,0
+CMCO.US,D,20130605,000000,20.1879,20.3283,19.733,19.964,91146.742120987,0
+CMCO.US,D,20130606,000000,19.9162,20.0933,19.3966,20.0038,52038.355910683,0
+CMCO.US,D,20130607,000000,20.2069,20.2257,19.9351,20.0217,36221.999034765,0
+CMCO.US,D,20130610,000000,20.0545,20.0545,19.6952,20.0038,48462.772214983,0
+CMCO.US,D,20130611,000000,19.7808,20.0038,19.6763,19.8008,24040.50077392,0
+CMCO.US,D,20130612,000000,20.0127,20.0835,19.6863,19.762,38546.781465742,0
+CMCO.US,D,20130613,000000,19.7132,19.9451,19.6594,19.9351,105328.51774574,0
+CMCO.US,D,20130614,000000,19.955,19.961,19.7132,19.743,49236.360145775,0
+CMCO.US,D,20130617,000000,19.7908,19.955,19.7669,19.9351,35838.219048321,0
+CMCO.US,D,20130618,000000,19.9162,20.604,19.8296,20.4686,48938.980889264,0
+CMCO.US,D,20130619,000000,20.405,20.5373,20.0735,20.0735,43489.706945607,0
+CMCO.US,D,20130620,000000,19.7908,19.8446,19.4653,19.7132,34141.34889883,0
+CMCO.US,D,20130621,000000,19.8106,19.9451,19.7132,19.7808,114405.61768692,0
+CMCO.US,D,20130624,000000,19.5379,19.8386,19.3389,19.6405,90422.382513064,0
+CMCO.US,D,20130625,000000,19.964,20.7563,19.964,20.6339,94974.495388931,0
+CMCO.US,D,20130626,000000,20.7931,20.7931,19.9739,20.1331,59667.741295661,0
+CMCO.US,D,20130627,000000,20.3283,20.8051,20.0755,20.7285,62319.038113011,0
+CMCO.US,D,20130628,000000,20.604,20.7752,20.0735,20.1133,231570.03077376,0
+CMCO.US,D,20130701,000000,20.2516,20.9712,20.2516,20.6905,56527.175228576,0
+CMCO.US,D,20130702,000000,20.6139,21.027,20.2894,20.9972,50387.70010511,0
+CMCO.US,D,20130703,000000,20.6905,21.2639,20.6807,21.0798,19270.37675392,0
+CMCO.US,D,20130705,000000,21.5098,21.8939,21.1674,21.8094,48189.504790081,0
+CMCO.US,D,20130708,000000,21.8183,21.8383,21.5098,21.5954,82257.513534434,0
+CMCO.US,D,20130709,000000,21.6969,22.0363,21.4899,21.7606,110125.7675763,0
+CMCO.US,D,20130710,000000,21.8094,22.1608,21.7516,21.9139,51260.749341289,0
+CMCO.US,D,20130711,000000,22.1608,22.1608,21.7516,21.9607,118325.79964269,0
+CMCO.US,D,20130712,000000,21.8671,22.753,21.7148,22.5251,84315.05649841,0
+CMCO.US,D,20130715,000000,22.4803,22.8216,22.2912,22.7052,58837.892424448,0
+CMCO.US,D,20130716,000000,22.4713,22.8028,22.4335,22.6594,51007.575109394,0
+CMCO.US,D,20130717,000000,22.8127,23.1303,22.6126,23.0755,49067.577324512,0
+CMCO.US,D,20130718,000000,23.0855,23.9524,22.9142,23.7991,45239.824056568,0
+CMCO.US,D,20130719,000000,23.7713,24.038,23.3362,23.3362,146499.47021827,0
+CMCO.US,D,20130722,000000,23.4328,23.6877,23.3174,23.413,46960.806037667,0
+CMCO.US,D,20130723,000000,23.5861,23.7065,23.0367,23.1113,35105.822163194,0
+CMCO.US,D,20130724,000000,23.1601,23.3362,23.0088,23.179,64732.230593222,0
+CMCO.US,D,20130725,000000,23.1889,23.5294,22.9053,23.3273,100464.96037825,0
+CMCO.US,D,20130726,000000,22.8764,22.971,20.9524,21.017,209384.13171445,0
+CMCO.US,D,20130729,000000,21.027,21.2829,20.5174,20.6905,81222.714094543,0
+CMCO.US,D,20130730,000000,20.6139,20.9524,20.5373,20.8309,80999.679652159,0
+CMCO.US,D,20130731,000000,20.8479,21.0987,20.7693,20.8648,65858.454061296,0
+CMCO.US,D,20130801,000000,21.05,21.4899,20.8558,21.2361,49021.362980594,0
+CMCO.US,D,20130802,000000,21.034,21.3495,20.9902,20.9972,41353.800528902,0
+CMCO.US,D,20130805,000000,21.027,21.2261,20.6627,20.7463,113356.75301191,0
+CMCO.US,D,20130806,000000,20.4876,21.0698,20.4586,21.017,90444.485025372,0
+CMCO.US,D,20130807,000000,21.0072,21.5566,20.816,20.9235,41421.112725477,0
+CMCO.US,D,20130808,000000,21.05,21.3306,20.812,21.034,27108.731346177,0
+CMCO.US,D,20130809,000000,20.9972,21.1286,20.6527,20.9424,69263.245616432,0
+CMCO.US,D,20130812,000000,20.6727,21.2639,20.4686,21.245,34467.863285203,0
+CMCO.US,D,20130813,000000,21.1972,21.2072,20.7105,20.8479,75491.130789131,0
+CMCO.US,D,20130814,000000,20.7831,21.1186,20.7463,20.8309,64260.040557544,0
+CMCO.US,D,20130815,000000,20.6627,20.9225,20.2984,20.4686,76601.2797028,0
+CMCO.US,D,20130816,000000,20.375,20.7563,20.375,20.5373,50896.057888202,0
+CMCO.US,D,20130819,000000,20.5662,20.7931,20.4208,20.4586,37767.165577049,0
+CMCO.US,D,20130820,000000,20.4298,20.8648,20.4298,20.7285,40856.494001964,0
+CMCO.US,D,20130821,000000,20.6905,20.9902,20.6727,20.821,62399.410885042,0
+CMCO.US,D,20130822,000000,20.9524,21.3685,20.7563,21.0798,24031.458837066,0
+CMCO.US,D,20130823,000000,21.1086,21.3495,20.8479,21.027,45445.779284895,0
+CMCO.US,D,20130826,000000,21.1574,21.2917,20.8648,21.0072,61403.793171516,0
+CMCO.US,D,20130827,000000,20.8031,21.042,20.3462,20.7195,64923.115926794,0
+CMCO.US,D,20130828,000000,20.6727,21.017,20.6339,20.8747,46441.396998421,0
+CMCO.US,D,20130829,000000,20.7931,21.0598,20.6339,20.8847,48553.191583517,0
+CMCO.US,D,20130830,000000,20.8309,20.9235,20.0446,20.1879,60199.206250712,0
+CMCO.US,D,20130903,000000,20.7105,21.017,20.5373,20.8399,56494.021460114,0
+CMCO.US,D,20130904,000000,20.812,20.9614,20.7285,20.821,97929.199420696,0
+CMCO.US,D,20130905,000000,20.812,21.1186,20.812,21.017,52046.393187886,0
+CMCO.US,D,20130906,000000,21.1674,21.2917,20.7463,21.042,93959.789142048,0
+CMCO.US,D,20130909,000000,21.1674,21.5098,21.1485,21.4899,82676.456608641,0
+CMCO.US,D,20130910,000000,21.5954,21.7158,21.1873,21.5466,96692.463391079,0
+CMCO.US,D,20130911,000000,21.5366,21.7566,21.2171,21.472,92219.718627592,0
+CMCO.US,D,20130912,000000,21.5188,21.6492,21.3784,21.6142,34184.549263797,0
+CMCO.US,D,20130913,000000,21.667,21.9139,21.6142,21.7895,20757.273036481,0
+CMCO.US,D,20130916,000000,22.0264,22.1707,21.8671,21.9796,104168.13584955,0
+CMCO.US,D,20130917,000000,21.9796,22.2722,21.8383,22.2076,22968.528926966,0
+CMCO.US,D,20130918,000000,22.2076,22.6126,21.9607,22.3976,42009.843280599,0
+CMCO.US,D,20130919,000000,22.4235,22.6684,22.3976,22.5171,33355.705052234,0
+CMCO.US,D,20130920,000000,22.5927,22.763,22.319,22.5927,129000.30842797,0
+CMCO.US,D,20130923,000000,22.5639,23.0466,22.1806,22.6216,48974.143977027,0
+CMCO.US,D,20130924,000000,22.5639,23.2168,22.5639,22.8028,25230.017799968,0
+CMCO.US,D,20130925,000000,23.0466,23.2706,22.8216,22.9431,46717.678402276,0
+CMCO.US,D,20130926,000000,23.0088,23.0367,22.8575,22.971,31799.487253798,0
+CMCO.US,D,20130927,000000,22.763,23.0187,22.6863,22.8306,103469.89739253,0
+CMCO.US,D,20130930,000000,22.6315,22.743,22.1707,22.6684,129679.45835162,0
+CMCO.US,D,20131001,000000,22.5927,23.179,22.4893,22.9899,63596.965188294,0
+CMCO.US,D,20131002,000000,23.5761,23.5761,22.4235,22.534,48015.698670565,0
+CMCO.US,D,20131003,000000,22.4235,22.763,21.9796,22.4076,34665.781236328,0
+CMCO.US,D,20131004,000000,22.3489,22.4803,22.2244,22.2722,24489.583637639,0
+CMCO.US,D,20131007,000000,22.103,22.103,21.659,21.8283,30317.614269488,0
+CMCO.US,D,20131008,000000,21.7606,22.0652,21.5566,21.7158,63391.009959966,0
+CMCO.US,D,20131009,000000,21.7417,22.1608,21.7417,21.8283,40599.301131467,0
+CMCO.US,D,20131010,000000,22.1806,22.5539,21.9039,22.4076,29604.305917719,0
+CMCO.US,D,20131011,000000,22.2722,23.1023,22.2722,23.0943,29227.558548827,0
+CMCO.US,D,20131014,000000,22.8953,23.2974,22.8764,23.2168,53290.161835055,0
+CMCO.US,D,20131015,000000,23.2168,23.8847,22.8406,23.394,58553.573743391,0
+CMCO.US,D,20131016,000000,23.5015,23.6319,23.1401,23.179,24383.089714699,0
+CMCO.US,D,20131017,000000,23.1203,23.6787,23.1203,23.5861,38692.457115047,0
+CMCO.US,D,20131018,000000,23.7891,23.9046,23.4626,23.8668,73674.706141245,0
+CMCO.US,D,20131021,000000,23.8668,24.1953,23.5861,23.9424,34027.822358338,0
+CMCO.US,D,20131022,000000,23.9882,24.5646,23.8946,24.4073,85016.308934375,0
+CMCO.US,D,20131023,000000,24.1763,24.4988,24.0848,24.2151,38692.457115047,0
+CMCO.US,D,20131024,000000,24.4361,26.0845,24.3297,26.0457,79397.247509804,0
+CMCO.US,D,20131025,000000,26.1501,26.3024,24.9697,25.4136,71443.357057754,0
+CMCO.US,D,20131028,000000,25.2524,25.6784,25.1249,25.4713,76746.955352105,0
+CMCO.US,D,20131029,000000,25.6306,25.8854,24.7138,24.9129,97735.300108173,0
+CMCO.US,D,20131030,000000,24.9995,25.3061,24.2899,24.4451,65616.331085556,0
+CMCO.US,D,20131031,000000,24.4073,24.8841,24.0848,24.5347,105461.13281959,0
+CMCO.US,D,20131101,000000,24.3774,25.326,24.253,25.2165,97313.343055014,0
+CMCO.US,D,20131104,000000,25.3937,25.7818,24.695,24.9517,114333.28219209,0
+CMCO.US,D,20131105,000000,25.7918,25.7918,23.9713,24.7437,48759.146811845,0
+CMCO.US,D,20131106,000000,24.8283,25.2165,24.7338,24.9796,39008.924904917,0
+CMCO.US,D,20131107,000000,25.0373,25.4036,24.0758,24.1037,31590.518046518,0
+CMCO.US,D,20131108,000000,24.0938,25.4713,23.6877,25.4036,80985.614417054,0
+CMCO.US,D,20131111,000000,25.4613,25.4713,24.9796,25.2524,97035.052331859,0
+CMCO.US,D,20131112,000000,25.0871,25.2971,24.5267,24.7736,29363.187601628,0
+CMCO.US,D,20131113,000000,24.7238,24.9517,24.3873,24.9517,30848.074564888,0
+CMCO.US,D,20131114,000000,24.8561,25.1418,24.6312,24.7636,24167.087889868,0
+CMCO.US,D,20131115,000000,24.7238,25.2165,24.4988,25.0572,59259.849477607,0
+CMCO.US,D,20131118,000000,25.0871,25.3837,24.7138,24.8463,56608.552660257,0
+CMCO.US,D,20131119,000000,24.7437,25.2852,24.1306,24.2341,103816.50497191,0
+CMCO.US,D,20131120,000000,24.3297,24.3675,24.038,24.3575,60105.772903227,0
+CMCO.US,D,20131121,000000,24.5068,24.5546,24.028,24.5546,127418.97413827,0
+CMCO.US,D,20131122,000000,24.6312,24.7537,24.4451,24.687,71339.877113764,0
+CMCO.US,D,20131125,000000,24.669,25.6594,24.669,25.3459,55649.102694145,0
+CMCO.US,D,20131126,000000,25.3061,25.762,25.0095,25.5669,65722.825008495,0
+CMCO.US,D,20131127,000000,25.6037,26.3402,25.4613,26.3224,46644.338247797,0
+CMCO.US,D,20131129,000000,26.5264,26.5264,25.9989,26.1313,32678.564447879,0
+CMCO.US,D,20131202,000000,26.1501,26.2248,24.9129,24.9229,88089.562804884,0
+CMCO.US,D,20131203,000000,24.8383,25.4225,24.1037,25.3459,71872.346728465,0
+CMCO.US,D,20131204,000000,25.1876,25.5669,25.1518,25.4713,111622.71045536,0
+CMCO.US,D,20131205,000000,25.4136,25.6037,25.2613,25.4803,41237.260009458,0
+CMCO.US,D,20131206,000000,25.8018,25.8018,25.3061,25.4036,228015.54493073,0
+CMCO.US,D,20131209,000000,25.4903,25.6594,25.336,25.5091,67207.711971756,0
+CMCO.US,D,20131210,000000,25.4713,25.5669,25.106,25.2882,74095.658534755,0
+CMCO.US,D,20131211,000000,25.4136,25.4903,24.8014,24.9229,86710.165104913,0
+CMCO.US,D,20131212,000000,24.894,25.2076,24.7039,24.8104,95948.010590148,0
+CMCO.US,D,20131213,000000,25.116,25.2434,24.7138,25.0572,108761.43977108,0
+CMCO.US,D,20131216,000000,25.1876,25.4713,25.0871,25.336,97313.343055014,0
+CMCO.US,D,20131217,000000,25.2524,25.4315,25.0095,25.3558,38583.953872807,0
+CMCO.US,D,20131218,000000,25.336,25.539,24.9129,25.5191,96676.388836673,0
+CMCO.US,D,20131219,000000,25.4136,25.7818,25.2882,25.5489,132929.5323206,0
+CMCO.US,D,20131220,000000,25.6684,25.9222,25.4713,25.8108,171619.98011635,0
+CMCO.US,D,20131223,000000,25.9222,26.1501,25.6306,25.9043,85648.239854463,0
+CMCO.US,D,20131224,000000,26.0177,26.1412,25.7192,25.9132,54865.468166849,0
+CMCO.US,D,20131226,000000,26.0556,26.7453,26.0556,26.4806,48232.705155047,0
+CMCO.US,D,20131227,000000,26.5911,26.6499,25.7361,25.8854,66042.306777316,0
+CMCO.US,D,20131230,000000,25.8944,25.9809,25.6306,25.6495,36888.088382967,0
+CMCO.US,D,20131231,000000,25.7072,25.961,25.5489,25.6037,68268.632562556,0
+CMCO.US,D,20140102,000000,25.5749,25.6037,25.0772,25.1708,50905.099825055,0
+CMCO.US,D,20140103,000000,25.2165,25.3648,24.894,25.116,44919.337628097,0
+CMCO.US,D,20140106,000000,25.2524,25.3061,24.8463,25.1976,91589.797026804,0
+CMCO.US,D,20140107,000000,25.336,25.6883,25.1708,25.6594,44946.463438657,0
+CMCO.US,D,20140108,000000,25.6117,25.8575,24.8283,24.894,52152.887110826,0
+CMCO.US,D,20140109,000000,25.0572,25.106,24.2809,24.7925,46746.813532136,0
+CMCO.US,D,20140110,000000,24.8193,25.1249,24.455,24.5924,62753.051081975,0
+CMCO.US,D,20140113,000000,24.5834,24.7338,23.9802,24.2341,55232.168939238,0
+CMCO.US,D,20140114,000000,24.3774,24.9417,24.1475,24.2619,64662.909077345,0
+CMCO.US,D,20140115,000000,24.253,25.1976,24.1475,24.7437,145331.05104488,0
+CMCO.US,D,20140116,000000,24.678,24.7039,23.7891,24.5267,74503.550352808,0
+CMCO.US,D,20140117,000000,24.5646,24.8561,24.4361,24.6114,72932.262659615,0
+CMCO.US,D,20140121,000000,24.9229,24.9229,24.4172,24.7636,61270.173438016,0
+CMCO.US,D,20140122,000000,24.695,24.8193,24.465,24.687,92967.185407474,0
+CMCO.US,D,20140123,000000,23.6687,24.6312,23.6597,24.5834,245401.18018054,0
+CMCO.US,D,20140124,000000,24.5168,24.5168,23.5861,23.7335,152123.5549411,0
+CMCO.US,D,20140127,000000,24.1574,24.1574,23.4328,23.612,158261.02074525,0
+CMCO.US,D,20140128,000000,23.5761,24.2251,23.5662,24.1763,123857.45567767,0
+CMCO.US,D,20140129,000000,24.1853,24.6312,23.6319,23.7245,129858.28776939,0
+CMCO.US,D,20140130,000000,23.9046,24.1953,23.6319,23.6597,56180.567649195,0
+CMCO.US,D,20140131,000000,23.1401,23.6597,22.8406,23.3174,136458.90167238,0
+CMCO.US,D,20140203,000000,23.5114,23.7613,22.961,23.404,209888.47085894,0
+CMCO.US,D,20140204,000000,23.6787,23.7065,23.2357,23.5861,106353.27058913,0
+CMCO.US,D,20140205,000000,23.7433,23.8578,23.2805,23.3362,86655.913483793,0
+CMCO.US,D,20140206,000000,23.6239,23.6239,23.1889,23.5294,55011.143816154,0
+CMCO.US,D,20140207,000000,23.5204,25.2712,23.1113,23.384,43017.516909929,0
+CMCO.US,D,20140210,000000,23.5761,23.612,23.0655,23.404,55984.659017372,0
+CMCO.US,D,20140211,000000,23.3362,23.9424,23.2706,23.7155,58656.049027729,0
+CMCO.US,D,20140212,000000,23.7155,24.2709,23.6787,24.1475,62873.610240021,0
+CMCO.US,D,20140213,000000,23.9624,24.6591,23.8668,24.4809,62426.536695602,0
+CMCO.US,D,20140214,000000,24.7736,24.7736,24.2809,24.5267,84218.609171973,0
+CMCO.US,D,20140218,000000,24.4988,24.9229,24.3973,24.7636,54035.619295636,0
+CMCO.US,D,20140219,000000,24.5745,24.894,24.018,24.3485,76566.116615037,0
+CMCO.US,D,20140220,000000,24.2997,24.7039,23.9146,24.6402,64261.045217194,0
+CMCO.US,D,20140221,000000,24.8014,24.8751,23.3362,23.4328,143954.66732386,0
+CMCO.US,D,20140224,000000,23.5015,23.818,23.3462,23.612,53789.477681293,0
+CMCO.US,D,20140225,000000,23.6877,23.9335,23.5294,23.8668,48667.722783661,0
+CMCO.US,D,20140226,000000,23.9335,24.3177,23.8767,24.1395,42993.40507832,0
+CMCO.US,D,20140227,000000,24.0848,24.3873,23.9335,24.3675,45779.326288822,0
+CMCO.US,D,20140228,000000,24.4172,24.5267,23.9713,24.018,66784.750258946,0
+CMCO.US,D,20140303,000000,23.6787,24.1216,23.3462,23.818,105474.19339504,0
+CMCO.US,D,20140304,000000,24.1475,25.3738,23.5015,24.5834,99601.957738577,0
+CMCO.US,D,20140305,000000,24.5834,24.8751,24.2341,24.5168,89201.721037853,0
+CMCO.US,D,20140306,000000,24.6591,24.7039,24.3873,24.687,21832.258862387,0
+CMCO.US,D,20140307,000000,24.8193,24.9129,24.4073,24.5745,50007.938757267,0
+CMCO.US,D,20140310,000000,24.5924,24.7138,24.2052,24.5834,78467.937333204,0
+CMCO.US,D,20140311,000000,24.5267,24.9329,24.3873,24.7537,83414.88145167,0
+CMCO.US,D,20140312,000000,24.7636,25.336,24.6262,25.2712,77432.133233663,0
+CMCO.US,D,20140313,000000,25.2812,25.4415,25.0722,25.2613,64831.691898609,0
+CMCO.US,D,20140314,000000,25.5749,25.5749,24.5267,24.5834,35012.388815709,0
+CMCO.US,D,20140317,000000,24.7238,24.7238,24.5068,24.6591,32996.036897398,0
+CMCO.US,D,20140318,000000,24.6591,25.1876,24.5516,25.1876,32770.993135713,0
+CMCO.US,D,20140319,000000,25.106,25.316,24.9329,25.2524,52035.341931731,0
+CMCO.US,D,20140320,000000,25.1618,25.6236,24.8751,25.106,27146.908412892,0
+CMCO.US,D,20140321,000000,25.1418,25.6594,25.0772,25.326,69375.767497273,0
+CMCO.US,D,20140324,000000,25.5669,25.5669,25.1708,25.3061,50907.109144356,0
+CMCO.US,D,20140325,000000,25.6037,25.6594,25.1876,25.3648,30758.659856005,0
+CMCO.US,D,20140326,000000,25.5091,25.5091,24.9029,25.0871,58409.907413386,0
+CMCO.US,D,20140327,000000,25.106,25.4225,24.8891,25.0871,83883.052848747,0
+CMCO.US,D,20140328,000000,25.0473,25.5848,24.6402,24.678,26265.821899509,0
+CMCO.US,D,20140331,000000,24.9995,25.4036,24.7925,25.2712,59275.924032013,0
+CMCO.US,D,20140401,000000,25.3061,25.9511,25.2613,25.8754,45703.976815043,0
+CMCO.US,D,20140402,000000,25.9132,26.178,25.6495,26.1501,31360.450986581,0
+CMCO.US,D,20140403,000000,25.971,26.2338,25.7818,26.0267,28668.967783216,0
+CMCO.US,D,20140404,000000,26.2726,26.3492,25.0184,25.4903,55512.468981693,0
+CMCO.US,D,20140407,000000,25.2971,25.4136,24.5446,24.9329,39076.237101492,0
+CMCO.US,D,20140408,000000,25.0284,25.4903,24.7118,25.1518,38898.412343375,0
+CMCO.US,D,20140409,000000,25.2076,25.6972,25.0284,25.6117,54343.045148652,0
+CMCO.US,D,20140410,000000,25.5669,25.5669,24.4899,24.6014,51095.985158627,0
+CMCO.US,D,20140411,000000,24.3774,24.5834,24.1853,24.3197,37785.249450755,0
+CMCO.US,D,20140414,000000,24.3973,24.5646,23.7613,24.2341,27030.367893448,0
+CMCO.US,D,20140415,000000,24.2619,24.4988,23.6787,24.3774,42260.003533543,0
+CMCO.US,D,20140416,000000,24.3873,24.8104,24.1853,24.4988,31712.081864214,0
+CMCO.US,D,20140417,000000,24.3675,24.7736,24.2441,24.678,46372.075482545,0
+CMCO.US,D,20140421,000000,24.4809,24.8193,24.4361,24.7039,44697.307845363,0
+CMCO.US,D,20140422,000000,24.7138,25.0772,24.5168,24.9895,110519.59415925,0
+CMCO.US,D,20140423,000000,24.9697,25.1708,24.8014,24.8104,34563.305951989,0
+CMCO.US,D,20140424,000000,25.0473,25.3837,24.8104,25.116,55423.05427281,0
+CMCO.US,D,20140425,000000,24.9329,25.5211,24.7039,24.9597,78267.005403128,0
+CMCO.US,D,20140428,000000,25.1329,25.4315,24.9597,25.2524,69228.082528668,0
+CMCO.US,D,20140429,000000,25.5291,25.5291,24.7636,24.8463,50513.282561407,0
+CMCO.US,D,20140430,000000,24.7825,25.2524,24.5267,24.9895,71511.673913979,0
+CMCO.US,D,20140501,000000,24.9895,24.9895,24.2709,24.6502,74872.260444497,0
+CMCO.US,D,20140502,000000,24.6402,25.2812,24.4899,24.6402,37488.874853894,0
+CMCO.US,D,20140505,000000,24.4172,24.7039,24.3097,24.5745,36252.138824277,0
+CMCO.US,D,20140506,000000,24.7636,24.8841,24.1953,24.3873,58904.199961373,0
+CMCO.US,D,20140507,000000,24.3575,24.4899,24.0938,24.4451,79633.342527643,0
+CMCO.US,D,20140508,000000,24.2341,24.9329,24.2341,24.6114,64036.001455509,0
+CMCO.US,D,20140509,000000,24.4361,25.098,24.3873,25.0881,38286.574616294,0
+CMCO.US,D,20140512,000000,25.2254,26.1889,24.69,26.0575,67442.802329944,0
+CMCO.US,D,20140513,000000,26.0297,26.1531,25.8038,25.8964,80208.007847661,0
+CMCO.US,D,20140514,000000,25.8406,25.8406,25.2086,25.6415,53198.737806871,0
+CMCO.US,D,20140515,000000,25.4335,25.5211,25.0005,25.3081,48495.925983446,0
+CMCO.US,D,20140516,000000,25.2534,25.4245,25.0105,25.3668,48485.879386943,0
+CMCO.US,D,20140519,000000,25.3758,25.964,25.2812,25.8874,110186.04715532,0
+CMCO.US,D,20140520,000000,25.738,25.974,25.3668,25.6704,117106.14282713,0
+CMCO.US,D,20140521,000000,25.6704,26.2178,25.6704,26.0397,129457.42856889,0
+CMCO.US,D,20140522,000000,26.1889,28.3728,26.1889,28.1946,206020.53120498,0
+CMCO.US,D,20140523,000000,28.4604,29.2726,27.9547,28.6276,180814.62523661,0
+CMCO.US,D,20140527,000000,28.8168,29.1959,27.9547,28.2882,95509.978982584,0
+CMCO.US,D,20140528,000000,28.1558,28.5799,27.3435,27.4401,123159.21722066,0
+CMCO.US,D,20140529,000000,27.46,27.7079,26.5891,27.3625,40452.620822512,0
+CMCO.US,D,20140530,000000,27.4501,27.479,26.5483,26.605,117094.08691133,0
+CMCO.US,D,20140602,000000,26.615,27.3237,26.1711,27.2311,175390.46778422,0
+CMCO.US,D,20140603,000000,27.1425,27.4013,26.6239,26.6737,103748.18811569,0
+CMCO.US,D,20140604,000000,26.615,26.8419,26.406,26.6538,103036.88908322,0
+CMCO.US,D,20140605,000000,26.7882,27.5307,26.0397,27.2978,97485.139855228,0
+CMCO.US,D,20140606,000000,27.5307,27.673,27.3137,27.5118,167816.33868001,0
+CMCO.US,D,20140609,000000,27.6064,28.3459,27.6064,28.0901,87778.118313267,0
+CMCO.US,D,20140610,000000,28.0802,28.2136,27.5218,27.673,50908.113804007,0
+CMCO.US,D,20140611,000000,27.5785,27.5785,26.8897,27.0778,44320.560476471,0
+CMCO.US,D,20140612,000000,26.9912,27.02,26.4548,26.615,38437.273563851,0
+CMCO.US,D,20140613,000000,26.7225,26.7225,25.9919,26.1343,49567.8978304,0
+CMCO.US,D,20140616,000000,26.0108,26.0108,25.7281,25.9063,58737.42645941,0
+CMCO.US,D,20140617,000000,25.9441,26.7225,25.8506,26.6538,108452.00459877,0
+CMCO.US,D,20140618,000000,26.7125,26.9444,26.416,26.8808,63624.090998853,0
+CMCO.US,D,20140619,000000,26.9734,27.1624,26.7593,26.9256,37482.846895991,0
+CMCO.US,D,20140620,000000,27.0688,27.0688,26.4548,26.5304,155964.36878449,0
+CMCO.US,D,20140623,000000,26.4448,26.4448,25.5957,25.9152,81312.128803427,0
+CMCO.US,D,20140624,000000,25.964,26.5075,25.6057,25.6992,69873.074024211,0
+CMCO.US,D,20140625,000000,25.5111,26.1223,25.4056,25.8128,78308.196448794,0
+CMCO.US,D,20140626,000000,25.8406,25.8406,25.318,25.6992,56310.168744094,0
+CMCO.US,D,20140627,000000,25.5211,25.7938,25.5021,25.5689,139199.61319862,0
+CMCO.US,D,20140630,000000,25.5409,25.6425,25.4146,25.5599,86363.557525532,0
+CMCO.US,D,20140701,000000,25.7739,26.7693,25.6415,26.5951,120383.34260667,0
+CMCO.US,D,20140702,000000,26.6538,27.2679,25.7938,26.9454,179718.54155805,0
+CMCO.US,D,20140703,000000,27.1236,27.4501,26.9832,27.0778,35646.329055099,0
+CMCO.US,D,20140707,000000,26.9454,27.1525,26.5114,26.6837,153308.04866889,0
+CMCO.US,D,20140708,000000,26.5214,26.5951,25.9302,26.2656,90558.011565865,0
+CMCO.US,D,20140709,000000,26.3343,26.4836,25.8286,25.9352,41098.616977705,0
+CMCO.US,D,20140710,000000,25.5599,25.8595,25.1528,25.4435,59903.8363135,0
+CMCO.US,D,20140711,000000,25.318,25.4435,25.1796,25.3758,45522.133418324,0
+CMCO.US,D,20140714,000000,25.5111,25.6057,25.3668,25.5599,64378.590396288,0
+CMCO.US,D,20140715,000000,25.5599,25.6614,25.2623,25.4245,54073.79636235,0
+CMCO.US,D,20140716,000000,25.5509,25.6893,25.2254,25.3081,50213.893985595,0
+CMCO.US,D,20140717,000000,25.2892,25.2892,24.6502,24.8203,96440.293818834,0
+CMCO.US,D,20140718,000000,24.7049,25.2344,24.5098,25.117,85306.655573334,0
+CMCO.US,D,20140721,000000,24.9905,25.2722,24.678,25.1628,40740.958142171,0
+CMCO.US,D,20140722,000000,25.2344,25.5599,25.1628,25.1796,43064.735913497,0
+CMCO.US,D,20140723,000000,24.9039,25.3857,24.9039,25.2812,34835.568717242,0
+CMCO.US,D,20140724,000000,25.2086,25.6226,24.8661,25.0383,55101.563184689,0
+CMCO.US,D,20140725,000000,24.7646,24.7646,24.2052,24.253,127072.36655889,0
+CMCO.US,D,20140728,000000,24.0848,24.2441,23.8071,24.0748,44333.621051926,0
+CMCO.US,D,20140729,000000,24.0748,24.1574,23.8568,24.0072,32110.931745415,0
+CMCO.US,D,20140730,000000,24.1037,24.4899,23.7703,24.2441,54274.728292426,0
+CMCO.US,D,20140731,000000,22.9122,23.1481,21.3117,21.9667,247503.93282878,0
+CMCO.US,D,20140801,000000,22.0712,22.2692,21.6004,21.8811,137609.23697207,0
+CMCO.US,D,20140804,000000,21.9199,22.4046,21.8999,22.316,120683.73584214,0
+CMCO.US,D,20140805,000000,22.1478,22.5748,22.0692,22.5609,108629.82935688,0
+CMCO.US,D,20140806,000000,22.4593,23.0267,22.4145,22.7699,96637.207110308,0
+CMCO.US,D,20140807,000000,22.8654,23.1193,22.7112,23.0555,87303.918958287,0
+CMCO.US,D,20140808,000000,23.0357,23.4228,22.9421,23.1103,73386.368821587,0
+CMCO.US,D,20140811,000000,23.1879,23.613,23.1879,23.3542,34909.91353137,0
+CMCO.US,D,20140812,000000,23.1879,23.5184,23.1391,23.2795,56526.170568926,0
+CMCO.US,D,20140813,000000,23.3642,23.5672,23.2158,23.4378,32387.213149269,0
+CMCO.US,D,20140814,000000,23.3642,23.4826,23.2447,23.4328,34576.366527445,0
+CMCO.US,D,20140815,000000,23.6429,23.6429,22.7112,23.2158,61949.323361672,0
+CMCO.US,D,20140818,000000,23.5304,23.8588,23.4926,23.8389,31559.373597356,0
+CMCO.US,D,20140819,000000,23.7623,23.9006,23.5672,23.6607,30244.27411501,0
+CMCO.US,D,20140820,000000,23.3731,23.5941,23.2546,23.4726,42595.55985677,0
+CMCO.US,D,20140821,000000,23.5214,23.7443,23.1103,23.6528,70549.209968917,0
+CMCO.US,D,20140822,000000,23.5672,23.6797,22.5719,23.5214,34855.66191025,0
+CMCO.US,D,20140825,000000,23.6887,23.8091,23.3472,23.7065,62071.891839018,0
+CMCO.US,D,20140826,000000,23.7344,23.9634,23.5971,23.8489,32523.84686172,0
+CMCO.US,D,20140827,000000,23.9634,24.6989,23.5961,24.468,111852.7775153,0
+CMCO.US,D,20140828,000000,24.1704,24.4202,23.8956,23.9634,30748.613259501,0
+CMCO.US,D,20140829,000000,23.9902,24.0102,23.3542,23.7165,68355.033292488,0
+CMCO.US,D,20140902,000000,23.8678,24.2371,23.6936,24.1156,46454.457573876,0
+CMCO.US,D,20140903,000000,24.4381,24.4381,23.7533,23.829,30323.64222739,0
+CMCO.US,D,20140904,000000,23.9344,24.2739,23.8678,24.049,23587.399271599,0
+CMCO.US,D,20140905,000000,23.9344,24.0878,23.6985,23.9245,20895.916068233,0
+CMCO.US,D,20140908,000000,23.8389,24.0589,23.7065,23.9434,40903.713005532,0
+CMCO.US,D,20140909,000000,23.829,24.0102,23.4228,23.8001,76627.40085371,0
+CMCO.US,D,20140910,000000,23.7344,23.9156,23.5941,23.8091,35882.424072938,0
+CMCO.US,D,20140911,000000,23.603,24.0967,23.393,24.0778,58161.756479743,0
+CMCO.US,D,20140912,000000,24.049,24.1336,23.1959,23.6229,112110.97504544,0
+CMCO.US,D,20140915,000000,23.5025,23.603,22.6385,22.8186,145466.68009768,0
+CMCO.US,D,20140916,000000,22.8276,23.1103,22.7112,22.96,112322.95823168,0
+CMCO.US,D,20140917,000000,23.0267,23.0555,22.74,22.8555,87585.223660393,0
+CMCO.US,D,20140918,000000,22.9043,22.9789,22.7022,22.7898,108845.83118171,0
+CMCO.US,D,20140919,000000,22.8098,23.0177,22.5041,22.74,159322.94599571,0
+CMCO.US,D,20140922,000000,22.6564,22.8844,22.5141,22.7211,136120.3313702,0
+CMCO.US,D,20140923,000000,22.5897,22.9501,21.8989,21.9746,146367.85980407,0
+CMCO.US,D,20140924,000000,22.0702,22.0702,21.2669,21.3903,154406.14166675,0
+CMCO.US,D,20140925,000000,21.5128,21.6262,20.9245,21.2579,121597.97612397,0
+CMCO.US,D,20140926,000000,21.2291,21.4331,21.1903,21.2947,58446.0751608,0
+CMCO.US,D,20140929,000000,20.9982,21.3147,20.9722,21.248,49628.177409423,0
+CMCO.US,D,20140930,000000,21.2102,21.2947,20.812,20.812,99814.945584458,0
+CMCO.US,D,20141001,000000,20.8409,20.8857,20.4398,20.4876,87054.763364994,0
+CMCO.US,D,20141002,000000,20.4975,20.9394,20.4975,20.7663,43851.384419744,0
+CMCO.US,D,20141003,000000,21.027,21.027,20.605,20.6915,79292.762906165,0
+CMCO.US,D,20141006,000000,20.6637,21.036,20.2247,20.7015,79748.878387437,0
+CMCO.US,D,20141007,000000,20.4776,20.4776,19.4404,19.4872,85944.614451325,0
+CMCO.US,D,20141008,000000,19.4305,20.3173,19.1736,20.2407,61668.018659566,0
+CMCO.US,D,20141009,000000,20.1601,20.1601,19.4693,19.4971,87156.233989682,0
+CMCO.US,D,20141010,000000,19.3638,19.9142,19.2204,19.3349,53882.911028778,0
+CMCO.US,D,20141013,000000,19.4404,19.7112,19.0751,19.3727,121595.96680467,0
+CMCO.US,D,20141014,000000,19.5071,20.3542,19.5071,19.8276,59897.808355598,0
+CMCO.US,D,20141015,000000,19.3926,19.9042,19.1278,19.6564,89692.999606889,0
+CMCO.US,D,20141016,000000,19.6375,20.1421,19.3449,20.0337,61009.966588568,0
+CMCO.US,D,20141017,000000,20.2974,20.3372,19.6654,19.8844,54535.939801525,0
+CMCO.US,D,20141020,000000,19.6275,20.2686,19.5519,20.2337,56109.236814018,0
+CMCO.US,D,20141021,000000,21.4928,21.4928,20.3074,20.6448,45750.19115896,0
+CMCO.US,D,20141022,000000,20.6727,20.9534,20.6349,20.7295,57897.530991693,0
+CMCO.US,D,20141023,000000,21.0519,21.2529,19.6047,21.1007,103761.24869114,0
+CMCO.US,D,20141024,000000,25.0821,25.5549,23.2795,24.1505,173866.3990946,0
+CMCO.US,D,20141027,000000,24.2928,25.8356,23.9056,25.5907,145248.66895354,0
+CMCO.US,D,20141028,000000,25.8276,27.3903,25.4195,26.9614,257591.72037823,0
+CMCO.US,D,20141029,000000,26.8967,27.2191,26.4318,26.5821,97303.29645851,0
+CMCO.US,D,20141030,000000,26.403,26.9992,24.1505,26.5463,187535.79829766,0
+CMCO.US,D,20141031,000000,27.1993,27.2092,26.3741,26.9236,159042.64595325,0
+CMCO.US,D,20141103,000000,26.9236,27.3765,26.7095,27.3127,87556.088530533,0
+CMCO.US,D,20141104,000000,27.256,27.6054,27.2191,27.5775,49061.549366609,0
+CMCO.US,D,20141105,000000,27.699,27.7168,27.1495,27.2381,78003.784574729,0
+CMCO.US,D,20141106,000000,27.3317,27.7955,27.3127,27.7467,53507.168319537,0
+CMCO.US,D,20141107,000000,27.6532,27.6532,26.9982,27.1395,51587.263727662,0
+CMCO.US,D,20141110,000000,27.1306,27.682,27.1306,27.6621,39831.741158578,0
+CMCO.US,D,20141111,000000,27.682,27.7567,27.4003,27.5108,60221.30876302,0
+CMCO.US,D,20141112,000000,27.5396,28.1379,27.2959,28.0155,63178.022114085,0
+CMCO.US,D,20141113,000000,28.0423,28.0423,26.9802,27.2381,35917.587160701,0
+CMCO.US,D,20141114,000000,27.1694,27.6054,26.9982,27.4003,51699.785608505,0
+CMCO.US,D,20141117,000000,27.4491,27.4491,26.7743,26.8021,51637.496710181,0
+CMCO.US,D,20141118,000000,26.9604,27.4869,26.8867,26.9982,75090.27158863,0
+CMCO.US,D,20141119,000000,27.0072,27.3217,25.6883,26.2805,77117.674763094,0
+CMCO.US,D,20141120,000000,26.0983,26.8579,26.0615,26.8021,67563.36148799,0
+CMCO.US,D,20141121,000000,27.2859,27.2859,26.0983,26.184,89123.357585124,0
+CMCO.US,D,20141124,000000,26.3204,26.6797,26.1481,26.6597,66074.455886128,0
+CMCO.US,D,20141125,000000,26.6399,27.0748,26.4298,26.4597,42622.68566733,0
+CMCO.US,D,20141126,000000,26.392,26.5543,26.1979,26.3004,51579.226450459,0
+CMCO.US,D,20141128,000000,26.2905,26.3572,25.2106,25.31,38517.646335881,0
+CMCO.US,D,20141201,000000,25.3001,25.3001,24.472,24.669,55261.304069099,0
+CMCO.US,D,20141202,000000,24.8014,25.5231,24.2341,25.3688,55657.139971348,0
+CMCO.US,D,20141203,000000,25.31,26.1571,25.1538,26.0237,57219.385727687,0
+CMCO.US,D,20141204,000000,25.6535,26.3722,25.6535,25.7022,50371.625550703,0
+CMCO.US,D,20141205,000000,25.6734,26.5264,25.6634,26.1283,38324.751683009,0
+CMCO.US,D,20141208,000000,26.1283,26.382,25.098,25.2742,73512.955937535,0
+CMCO.US,D,20141209,000000,25.1349,26.0148,24.9239,25.9292,93852.290559458,0
+CMCO.US,D,20141210,000000,25.748,25.9103,24.7447,24.895,72763.479838352,0
+CMCO.US,D,20141211,000000,25.098,25.31,24.9239,24.9905,51149.232120098,0
+CMCO.US,D,20141212,000000,24.5745,25.118,24.054,24.251,47512.364185726,0
+CMCO.US,D,20141215,000000,25.098,25.098,24.1654,24.2132,33663.130905251,0
+CMCO.US,D,20141216,000000,24.2231,25.098,24.2231,24.4053,44483.315339833,0
+CMCO.US,D,20141217,000000,24.4053,25.4265,24.2231,25.3499,55064.390777624,0
+CMCO.US,D,20141218,000000,25.6157,26.3482,25.4943,25.9292,58546.541125838,0
+CMCO.US,D,20141219,000000,25.8635,26.0526,25.7212,25.968,158379.570584,0
+CMCO.US,D,20141222,000000,25.9959,26.4886,25.4843,25.9103,26736.002615887,0
+CMCO.US,D,20141223,000000,25.1856,26.7085,25.1856,26.382,32168.197345486,0
+CMCO.US,D,20141224,000000,26.392,26.5354,25.8058,26.2606,18755.991012926,0
+CMCO.US,D,20141226,000000,26.382,26.821,26.184,26.6199,17208.815151342,0
+CMCO.US,D,20141229,000000,26.5543,26.9982,26.4398,26.8021,29142.162478545,0
+CMCO.US,D,20141230,000000,26.8021,26.8021,26.4208,26.6797,22050.270006519,0
+CMCO.US,D,20141231,000000,26.382,26.8917,26.382,26.5722,45456.83054105,0
+CMCO.US,D,20150102,000000,26.8489,26.8489,25.8256,26.3382,35002.342219205,0
+CMCO.US,D,20150105,000000,26.3382,26.6199,25.4165,25.741,48661.694825759,0
+CMCO.US,D,20150106,000000,25.7022,25.7022,24.2132,24.4053,76634.433471262,0
+CMCO.US,D,20150107,000000,24.5347,24.5834,23.7951,24.5745,79446.475832673,0
+CMCO.US,D,20150108,000000,24.6014,25.0782,24.4978,24.9139,49067.577324512,0
+CMCO.US,D,20150109,000000,25.0105,25.2274,24.5646,24.6502,48269.877562111,0
+CMCO.US,D,20150112,000000,24.6312,24.9527,23.7015,24.2231,46430.345742267,0
+CMCO.US,D,20150113,000000,24.5446,24.8393,23.5254,24.3277,34983.253685848,0
+CMCO.US,D,20150114,000000,23.4866,24.1047,23.2487,23.8827,18244.619250883,0
+CMCO.US,D,20150115,000000,23.3004,24.0052,23.2576,23.6637,107188.14275859,0
+CMCO.US,D,20150116,000000,23.6926,24.5058,23.4666,24.3077,131906.78879651,0
+CMCO.US,D,20150120,000000,24.4242,25.6833,24.1515,25.0194,88824.973668961,0
+CMCO.US,D,20150121,000000,25.2274,25.33,24.1017,24.5257,52636.128402659,0
+CMCO.US,D,20150122,000000,24.8293,25.2912,24.3465,25.0005,115689.5727201,0
+CMCO.US,D,20150123,000000,25.0294,25.2642,24.4531,24.8571,68480.615748786,0
+CMCO.US,D,20150126,000000,25.118,25.31,24.664,25.0383,76948.891941831,0
+CMCO.US,D,20150127,000000,24.5257,24.8761,24.1057,24.4242,86067.18292867,0
+CMCO.US,D,20150128,000000,25.2514,25.3001,23.9792,24.2421,137077.77201701,0
+CMCO.US,D,20150129,000000,21.7865,24.9229,21.7019,24.4242,74178.040626085,0
+CMCO.US,D,20150130,000000,24.2879,24.5924,23.4468,23.7383,76362.170706009,0
+CMCO.US,D,20150202,000000,23.9006,24.678,23.7563,24.4152,56910.955215021,0
+CMCO.US,D,20150203,000000,24.6502,24.8293,24.2699,24.6502,103330.24970113,0
+CMCO.US,D,20150204,000000,24.4152,24.7795,24.1973,24.3267,40565.142703355,0
+CMCO.US,D,20150205,000000,24.6114,24.7935,24.4889,24.6212,35964.806164268,0
+CMCO.US,D,20150206,000000,24.7935,25.0692,24.3555,24.4431,78571.417277193,0
+CMCO.US,D,20150209,000000,24.4341,25.331,24.3655,24.8761,70136.294852611,0
+CMCO.US,D,20150210,000000,25.0204,25.0204,24.2967,24.5745,29144.171797845,0
+CMCO.US,D,20150211,000000,24.5446,24.5446,24.044,24.2411,22640.005221291,0
+CMCO.US,D,20150212,000000,24.4431,24.6591,24.0818,24.5745,36864.981211008,0
+CMCO.US,D,20150213,000000,24.8473,24.9617,24.4531,24.5446,25766.506053271,0
+CMCO.US,D,20150217,000000,24.3953,24.5347,24.0718,24.2689,44854.034750822,0
+CMCO.US,D,20150218,000000,24.0818,24.6014,24.0818,24.472,23338.243678305,0
+CMCO.US,D,20150219,000000,24.3366,24.5924,24.2689,24.4809,20454.870481717,0
+CMCO.US,D,20150220,000000,24.3953,24.4431,23.8618,24.4053,46998.983104382,0
+CMCO.US,D,20150223,000000,24.3067,24.9139,23.9096,24.5158,48216.63060064,0
+CMCO.US,D,20150224,000000,24.7148,25.1548,24.7148,25.0592,31039.964558111,0
+CMCO.US,D,20150225,000000,25.2474,25.2922,24.9239,25.2474,46892.489181441,0
+CMCO.US,D,20150226,000000,25.4663,25.4663,25.1548,25.2922,32825.244756834,0
+CMCO.US,D,20150227,000000,25.1816,25.4275,25.119,25.2116,59827.482180071,0
+CMCO.US,D,20150302,000000,25.2563,25.6754,25.1816,25.4275,38140.898966989,0
+CMCO.US,D,20150303,000000,25.3887,25.4952,24.9816,25.119,45302.112954892,0
+CMCO.US,D,20150304,000000,24.9239,24.9239,24.5158,24.6312,31396.618733995,0
+CMCO.US,D,20150305,000000,24.6114,24.6212,24.2967,24.5347,37508.968046901,0
+CMCO.US,D,20150306,000000,24.25,24.5446,23.823,23.8897,49620.14013222,0
+CMCO.US,D,20150309,000000,23.9196,24.1923,23.9196,24.0628,38245.383570629,0
+CMCO.US,D,20150310,000000,24.0818,24.0818,23.2716,23.4248,90182.268856623,0
+CMCO.US,D,20150311,000000,23.4248,23.4248,22.7798,22.9501,74170.003348883,0
+CMCO.US,D,20150312,000000,23.1999,23.7473,23.0177,23.5503,130431.94842975,0
+CMCO.US,D,20150313,000000,23.3084,24.5646,23.2815,24.3754,42140.449035148,0
+CMCO.US,D,20150316,000000,24.5924,24.5924,22.5221,22.8098,189850.53413213,0
+CMCO.US,D,20150317,000000,23.0078,23.5234,22.6196,23.4248,49202.201717662,0
+CMCO.US,D,20150318,000000,23.4448,23.9096,23.0645,23.6547,54785.095394819,0
+CMCO.US,D,20150319,000000,23.5324,23.5423,23.1113,23.2626,46251.5163245,0
+CMCO.US,D,20150320,000000,23.4448,23.8618,23.3472,23.7841,129799.01285002,0
+CMCO.US,D,20150323,000000,23.8718,25.6365,23.5592,24.7835,79121.970765601,0
+CMCO.US,D,20150324,000000,24.3267,25.0692,24.3267,24.8661,58367.711708071,0
+CMCO.US,D,20150325,000000,24.7049,25.1359,24.2589,24.2689,44775.671298092,0
+CMCO.US,D,20150326,000000,24.3366,24.5646,24.2589,24.4341,34239.805544568,0
+CMCO.US,D,20150327,000000,24.4053,24.9039,24.3754,24.8571,34239.805544568,0
+CMCO.US,D,20150330,000000,24.895,25.5241,24.7049,25.4086,39506.231431854,0
+CMCO.US,D,20150331,000000,25.0204,25.6555,24.9717,25.5719,34455.807369399,0
+CMCO.US,D,20150401,000000,25.3011,25.75,25.1259,25.3698,46356.000928139,0
+CMCO.US,D,20150402,000000,25.5719,25.7042,25.2842,25.3698,22859.021025074,0
+CMCO.US,D,20150406,000000,25.4952,25.9979,25.2474,25.8556,29078.86892057,0
+CMCO.US,D,20150407,000000,25.742,26.1501,25.742,25.9122,40462.667419016,0
+CMCO.US,D,20150408,000000,25.8177,26.2537,25.7042,25.8556,49937.61258174,0
+CMCO.US,D,20150409,000000,25.7788,25.9122,25.3011,25.4952,62362.238477977,0
+CMCO.US,D,20150410,000000,25.5719,25.5808,24.8761,24.9239,58367.711708071,0
+CMCO.US,D,20150413,000000,24.9039,24.9239,24.687,24.7746,22017.116238056,0
+CMCO.US,D,20150414,000000,24.7746,24.9617,24.6114,24.9039,70587.387035631,0
+CMCO.US,D,20150415,000000,24.9329,26.0835,24.9329,25.97,27685.405985495,0
+CMCO.US,D,20150416,000000,25.5897,25.5897,24.5347,24.5546,68555.965222564,0
+CMCO.US,D,20150417,000000,25.0791,25.0791,23.6627,23.8031,41615.012038001,0
+CMCO.US,D,20150420,000000,23.9474,24.0678,23.4945,23.5592,134350.12106623,0
+CMCO.US,D,20150421,000000,23.7185,23.9534,23.4646,23.5881,31262.999000494,0
+CMCO.US,D,20150422,000000,23.5045,23.605,23.1999,23.4348,23917.932296574,0
+CMCO.US,D,20150423,000000,23.4547,23.5045,23.0845,23.1899,24968.80629087,0
+CMCO.US,D,20150424,000000,23.1411,23.1899,22.75,22.9222,33004.074174602,0
+CMCO.US,D,20150427,000000,23.0845,23.2467,22.5509,22.9132,77753.624321784,0
+CMCO.US,D,20150428,000000,22.9789,24.024,22.74,23.9384,83208.926223342,0
+CMCO.US,D,20150429,000000,23.5592,24.1734,23.5592,23.9196,46569.993433669,0
+CMCO.US,D,20150430,000000,23.6717,24.3655,23.6249,24.0718,93133.958909437,0
+CMCO.US,D,20150501,000000,24.2411,24.3555,23.4348,24.1196,43510.804798265,0
+CMCO.US,D,20150504,000000,24.053,24.5646,23.7473,23.823,34239.805544568,0
+CMCO.US,D,20150505,000000,23.7653,24.2022,22.8186,22.9979,49414.184903893,0
+CMCO.US,D,20150506,000000,23.1023,23.8917,22.76,23.6259,36051.206894201,0
+CMCO.US,D,20150507,000000,23.5244,23.6159,23.2079,23.4955,22882.128197033,0
+CMCO.US,D,20150508,000000,23.8439,24.0549,23.6727,23.9116,32289.761163182,0
+CMCO.US,D,20150511,000000,23.8041,23.9404,22.6554,22.75,78678.915859783,0
+CMCO.US,D,20150512,000000,22.7211,23.2268,22.4931,22.9322,42730.184249921,0
+CMCO.US,D,20150513,000000,22.9132,23.1023,22.8376,22.8844,14085.328298314,0
+CMCO.US,D,20150514,000000,23.0267,23.8837,22.9889,23.6458,51855.507854314,0
+CMCO.US,D,20150515,000000,23.6637,23.6637,23.386,23.5433,58784.645462978,0
+CMCO.US,D,20150518,000000,23.5801,24.1296,23.2905,23.9782,37081.98769549,0
+CMCO.US,D,20150519,000000,23.6827,23.8638,23.2905,23.3672,22574.702344017,0
+CMCO.US,D,20150520,000000,23.2994,23.7383,23.18,23.6259,18090.906324376,0
+CMCO.US,D,20150521,000000,23.814,23.9216,23.396,23.7095,19777.729877362,0
+CMCO.US,D,20150522,000000,23.5971,23.7951,23.376,23.386,21666.490020074,0
+CMCO.US,D,20150526,000000,23.3472,23.3472,22.7699,22.8844,47201.924353758,0
+CMCO.US,D,20150527,000000,23.0078,23.4258,22.7998,23.376,44387.872673047,0
+CMCO.US,D,20150528,000000,23.0078,23.0078,19.9391,22.3429,90897.586527693,0
+CMCO.US,D,20150529,000000,22.2364,23.1611,21.1126,21.685,61636.874210404,0
+CMCO.US,D,20150601,000000,21.7795,21.8611,21.0618,21.4401,66522.534090197,0
+CMCO.US,D,20150602,000000,21.3077,22.7798,21.3077,22.1239,87693.726902635,0
+CMCO.US,D,20150603,000000,22.1538,23.0078,21.8671,22.6833,88774.740686442,0
+CMCO.US,D,20150604,000000,22.4843,22.76,22.1926,22.2364,55009.134496853,0
+CMCO.US,D,20150605,000000,22.0373,23.0645,21.675,22.96,44387.872673047,0
+CMCO.US,D,20150608,000000,22.6833,22.96,22.5399,22.5499,27241.346420027,0
+CMCO.US,D,20150609,000000,22.6455,23.0555,22.3528,22.5788,36298.353168194,0
+CMCO.US,D,20150610,000000,22.7798,23.7095,22.7798,23.1899,43568.070398337,0
+CMCO.US,D,20150611,000000,23.1411,23.3094,22.8186,22.97,37410.511401164,0
+CMCO.US,D,20150612,000000,22.9501,23.1023,22.6186,22.76,34920.964787525,0
+CMCO.US,D,20150615,000000,22.7211,23.1213,22.5301,22.7998,66159.85195641,0
+CMCO.US,D,20150616,000000,22.6276,23.2268,22.4931,22.9789,46280.651454361,0
+CMCO.US,D,20150617,000000,23.1701,23.1899,22.0851,22.4763,32502.749009063,0
+CMCO.US,D,20150618,000000,22.6186,23.1313,22.4763,22.9132,52906.38184861,0
+CMCO.US,D,20150619,000000,22.9889,23.1611,22.5301,22.5301,92455.813645432,0
+CMCO.US,D,20150622,000000,22.7699,23.0745,22.4673,23.0456,59848.580032729,0
+CMCO.US,D,20150623,000000,22.9322,23.7195,22.9322,23.6727,41145.835981273,0
+CMCO.US,D,20150624,000000,23.6637,23.8917,23.6159,23.8339,44491.352617035,0
+CMCO.US,D,20150625,000000,24.0062,24.1395,23.7483,23.9494,49330.798152912,0
+CMCO.US,D,20150626,000000,24.1027,24.4361,23.8439,24.3187,212575.9354237,0
+CMCO.US,D,20150629,000000,23.9594,24.4829,23.386,23.4458,75098.308865833,0
+CMCO.US,D,20150630,000000,23.6637,23.9016,23.5612,23.7663,49687.452328796,0
+CMCO.US,D,20150701,000000,23.9116,24.1664,23.6159,23.8638,36606.783680861,0
+CMCO.US,D,20150702,000000,23.9594,24.1027,23.6359,23.9116,38181.085353005,0
+CMCO.US,D,20150706,000000,23.5602,24.0738,23.5602,23.8339,68579.072394523,0
+CMCO.US,D,20150707,000000,23.7563,23.7563,22.9501,23.0357,90876.488675035,0
+CMCO.US,D,20150708,000000,22.8943,22.8943,21.9995,22.0095,77939.486357104,0
+CMCO.US,D,20150709,000000,22.3917,22.3917,21.665,21.685,67213.739929658,0
+CMCO.US,D,20150710,000000,21.9149,22.104,21.8571,22.0095,45648.720534272,0
+CMCO.US,D,20150713,000000,22.3429,22.5399,22.0851,22.2364,61849.862056284,0
+CMCO.US,D,20150714,000000,22.4016,22.7211,22.104,22.5499,69994.637841907,0
+CMCO.US,D,20150715,000000,22.6744,22.6744,22.0761,22.2852,28745.321916645,0
+CMCO.US,D,20150716,000000,22.76,23.2905,22.4931,23.0555,79201.33887798,0
+CMCO.US,D,20150717,000000,23.1411,23.2716,22.6744,22.6923,46912.582374449,0
+CMCO.US,D,20150720,000000,22.6186,22.7898,22.114,22.3528,70576.335779476,0
+CMCO.US,D,20150721,000000,22.4484,22.5689,22.2852,22.5031,32079.787296253,0
+CMCO.US,D,20150722,000000,22.4385,22.6455,22.1996,22.4573,53538.312768699,0
+CMCO.US,D,20150723,000000,22.4484,22.4484,21.685,21.7038,97504.228388586,0
+CMCO.US,D,20150724,000000,21.675,21.675,20.8319,21.019,135054.38748115,0
+CMCO.US,D,20150727,000000,20.8041,22.7798,20.382,20.402,255274.97522446,0
+CMCO.US,D,20150728,000000,21.0638,21.4401,20.5652,21.3177,347835.27347353,0
+CMCO.US,D,20150729,000000,21.3933,22.97,20.4965,22.313,242761.93927898,0
+CMCO.US,D,20150730,000000,22.114,23.1213,22.114,22.2852,151883.44128465,0
+CMCO.US,D,20150731,000000,22.095,23.3094,21.8094,22.3031,146624.04801492,0
+CMCO.US,D,20150803,000000,22.1926,22.3628,20.8041,20.9245,85586.95561579,0
+CMCO.US,D,20150804,000000,21.019,21.4859,20.7762,21.1823,60269.532426238,0
+CMCO.US,D,20150805,000000,21.3365,21.4859,20.7762,20.8409,74679.365791624,0
+CMCO.US,D,20150806,000000,20.8857,21.1325,20.7115,20.8319,54375.194257464,0
+CMCO.US,D,20150807,000000,20.6915,21.0638,20.595,20.822,224562.52971238,0
+CMCO.US,D,20150810,000000,21.0092,21.6113,20.6915,21.4311,118329.81828129,0
+CMCO.US,D,20150811,000000,21.2022,21.4859,20.7573,21.3555,69447.098332451,0
+CMCO.US,D,20150812,000000,21.2022,21.4859,20.8648,21.3455,45672.832365881,0
+CMCO.US,D,20150813,000000,21.3077,21.4401,20.9982,20.9982,33911.281838894,0
+CMCO.US,D,20150814,000000,20.9982,21.0628,20.8747,20.9982,60475.487654566,0
+CMCO.US,D,20150817,000000,20.9235,21.1027,20.7195,20.8558,44621.958371585,0
+CMCO.US,D,20150818,000000,20.8031,20.8031,20.2924,20.3412,36536.457505335,0
+CMCO.US,D,20150819,000000,20.172,20.2297,19.4006,19.4305,63519.606395214,0
+CMCO.US,D,20150820,000000,18.669,19.5081,18.669,18.7835,252512.16118591,0
+CMCO.US,D,20150821,000000,18.2509,18.8581,18.1335,18.4948,170513.84984128,0
+CMCO.US,D,20150824,000000,18.669,18.669,17.3123,17.6209,120698.80573688,0
+CMCO.US,D,20150825,000000,17.601,18.3047,16.6683,16.7629,69717.351778402,0
+CMCO.US,D,20150826,000000,17.1641,17.9534,16.8694,17.1441,104156.07993375,0
+CMCO.US,D,20150827,000000,17.3621,17.7254,16.9709,17.5054,110140.83747105,0
+CMCO.US,D,20150828,000000,17.4865,18.03,17.4865,17.8379,103525.15367331,0
+CMCO.US,D,20150831,000000,17.7513,18.1624,17.7513,18.1046,57750.850682737,0
+CMCO.US,D,20150901,000000,17.7801,17.9822,17.4288,17.5831,117910.87520709,0
+CMCO.US,D,20150902,000000,17.8478,18.5316,17.6697,18.02,87148.196712479,0
+CMCO.US,D,20150903,000000,18.02,18.2121,17.8866,18.0012,137122.98170128,0
+CMCO.US,D,20150904,000000,17.7155,18.0848,17.6398,17.8777,44938.426161454,0
+CMCO.US,D,20150908,000000,18.0758,18.2887,18.0012,18.2022,77487.389514434,0
+CMCO.US,D,20150909,000000,18.3734,18.5615,18.0848,18.1146,85149.928667875,0
+CMCO.US,D,20150910,000000,18.0947,18.2311,17.7801,18.0479,34539.194120381,0
+CMCO.US,D,20150911,000000,18.0758,18.1624,17.8379,18.02,41999.796684095,0
+CMCO.US,D,20150914,000000,18.03,18.03,17.7603,17.8478,43677.578300228,0
+CMCO.US,D,20150915,000000,17.9623,18.3345,17.4188,18.1823,50714.214491483,0
+CMCO.US,D,20150916,000000,18.2609,18.3345,18.03,18.1723,67092.176111962,0
+CMCO.US,D,20150917,000000,18.0848,18.1723,17.1809,18.0578,65424.441092333,0
+CMCO.US,D,20150918,000000,17.7353,18.3147,17.5054,17.6398,112658.5145549,0
+CMCO.US,D,20150921,000000,17.7901,17.8478,17.2108,17.5452,45672.832365881,0
+CMCO.US,D,20150922,000000,17.3621,17.4,16.9898,17.2207,114551.29333622,0
+CMCO.US,D,20150923,000000,17.2854,17.2854,16.7629,16.7918,92493.990712146,0
+CMCO.US,D,20150924,000000,16.5807,16.7828,16.1916,16.727,128111.18463739,0
+CMCO.US,D,20150925,000000,16.8495,16.8794,16.2762,16.6584,80110.555861573,0
+CMCO.US,D,20150928,000000,16.4384,16.8296,15.9537,16.7072,77651.149037446,0
+CMCO.US,D,20150929,000000,16.7629,17.2954,16.6584,17.1829,106147.3153608,0
+CMCO.US,D,20150930,000000,17.2854,17.6398,17.1829,17.2954,64989.423463718,0
+CMCO.US,D,20151001,000000,17.3621,17.381,16.9152,17.1341,52075.528317747,0
+CMCO.US,D,20151002,000000,16.9421,17.381,16.8206,17.372,41896.316740107,0
+CMCO.US,D,20151005,000000,17.4965,18.4849,17.4965,18.3734,38329.774981261,0
+CMCO.US,D,20151006,000000,18.4082,18.8382,18.1534,18.4759,56069.050428003,0
+CMCO.US,D,20151007,000000,18.669,19.2572,18.5316,18.7068,46649.361546049,0
+CMCO.US,D,20151008,000000,18.4381,19.0393,18.4381,19.0393,53858.799197169,0
+CMCO.US,D,20151009,000000,19.0582,19.314,18.8959,19.0005,61525.356989212,0
+CMCO.US,D,20151012,000000,18.9815,18.9815,18.4948,18.7835,44540.580939904,0
+CMCO.US,D,20151013,000000,18.3833,19.1448,18.3047,18.7556,81369.394403499,0
+CMCO.US,D,20151014,000000,18.6989,18.8581,18.5138,18.5904,43887.552167157,0
+CMCO.US,D,20151015,000000,18.6292,18.6292,17.7801,18.5416,91449.144675751,0
+CMCO.US,D,20151016,000000,18.6192,18.6192,17.8578,17.9822,147520.20442305,0
+CMCO.US,D,20151019,000000,17.8379,17.8866,17.3123,17.7155,94309.410700381,0
+CMCO.US,D,20151020,000000,17.6965,18.5038,17.6398,18.2022,80005.066598284,0
+CMCO.US,D,20151021,000000,18.3345,18.3345,17.7254,17.7603,45146.390709083,0
+CMCO.US,D,20151022,000000,17.8866,18.7068,17.8866,18.3345,59112.164509001,0
+CMCO.US,D,20151023,000000,18.4381,18.8959,18.02,18.8024,53129.416290994,0
+CMCO.US,D,20151026,000000,18.5804,18.6491,18.2509,18.4849,123998.10802874,0
+CMCO.US,D,20151027,000000,18.2799,18.4182,17.7155,18.1146,106252.80462409,0
+CMCO.US,D,20151028,000000,18.1534,19.3628,17.9056,19.304,99638.125485991,0
+CMCO.US,D,20151029,000000,19.1617,19.6942,19.088,19.3628,76122.057049569,0
+CMCO.US,D,20151030,000000,16.6882,18.1435,16.6882,17.8001,193505.48594021,0
+CMCO.US,D,20151102,000000,17.5353,17.5353,16.7928,16.8694,217469.6325807,0
+CMCO.US,D,20151103,000000,16.727,17.6597,16.727,17.3522,105202.93528944,0
+CMCO.US,D,20151104,000000,17.4378,17.8866,17.3223,17.6309,113289.44081534,0
+CMCO.US,D,20151105,000000,17.6309,18.039,17.5353,17.9155,71499.617998175,0
+CMCO.US,D,20151106,000000,17.8379,18.4281,17.6797,18.2509,56906.936576419,0
+CMCO.US,D,20151109,000000,18.2121,18.2311,17.4915,17.601,101084.83538254,0
+CMCO.US,D,20151110,000000,17.5353,17.809,17.371,17.6497,61393.746575012,0
+CMCO.US,D,20151111,000000,17.6497,17.6497,17.0655,17.2944,184496.70285525,0
+CMCO.US,D,20151112,000000,17.1431,17.3213,16.9232,17.1631,96596.016064643,0
+CMCO.US,D,20151113,000000,17.0187,17.4,16.9311,17.3213,72812.70816122,0
+CMCO.US,D,20151116,000000,17.2745,17.7155,17.2745,17.6797,49655.303219984,0
+CMCO.US,D,20151117,000000,17.7353,17.7353,17.39,17.4776,84026.719178751,0
+CMCO.US,D,20151118,000000,17.4676,18.0022,17.4676,17.9444,35095.77556669,0
+CMCO.US,D,20151119,000000,17.8588,18.1833,17.8588,18.1345,45784.349587074,0
+CMCO.US,D,20151120,000000,18.242,18.5536,18.1056,18.2519,54585.168124394,0
+CMCO.US,D,20151123,000000,18.1444,18.681,18.1345,18.5336,65582.172657442,0
+CMCO.US,D,20151124,000000,18.3664,19.1478,18.3664,19.1288,36732.366137159,0
+CMCO.US,D,20151125,000000,19.0811,19.2782,18.9367,19.0224,50184.758855734,0
+CMCO.US,D,20151127,000000,18.9657,19.3279,18.9657,19.1956,16131.820006137,0
+CMCO.US,D,20151130,000000,19.1956,19.9899,19.109,19.6992,75327.371266119,0
+CMCO.US,D,20151201,000000,19.737,20.0187,19.4245,19.8346,58995.623989558,0
+CMCO.US,D,20151202,000000,19.7848,20.1033,19.5669,19.7271,86531.335687146,0
+CMCO.US,D,20151203,000000,19.8535,20.1331,19.4543,19.7659,88552.710903709,0
+CMCO.US,D,20151204,000000,19.756,20.4138,19.6902,20.3661,145942.88877196,0
+CMCO.US,D,20151207,000000,20.3084,20.6497,19.6435,19.9122,84968.085271156,0
+CMCO.US,D,20151208,000000,19.7082,19.8923,19.0492,19.5857,101374.17736185,0
+CMCO.US,D,20151209,000000,19.5669,19.7948,18.9845,19.0224,99844.080714319,0
+CMCO.US,D,20151210,000000,18.9845,19.2424,18.6112,19.0323,89892.926877314,0
+CMCO.US,D,20151211,000000,18.671,18.7586,17.9732,18.0957,111578.50543075,0
+CMCO.US,D,20151214,000000,18.1444,18.2321,17.7155,18.04,92705.973898376,0
+CMCO.US,D,20151215,000000,18.021,18.1932,17.1919,17.5552,78574.431256144,0
+CMCO.US,D,20151216,000000,17.5552,18.1444,17.2098,18.1056,78261.982104876,0
+CMCO.US,D,20151217,000000,18.1156,18.8044,18.1156,18.4779,89786.432954374,0
+CMCO.US,D,20151218,000000,18.3365,18.5436,17.8488,18.0858,121426.17932376,0
+CMCO.US,D,20151221,000000,18.1733,18.5635,17.9832,18.2321,58774.598866475,0
+CMCO.US,D,20151222,000000,18.2819,18.5824,18.012,18.4102,31539.280404349,0
+CMCO.US,D,20151223,000000,18.6212,18.9467,18.5635,18.7486,41802.883392621,0
+CMCO.US,D,20151224,000000,18.6909,19.1189,18.661,18.7008,11504.35765649,0
+CMCO.US,D,20151228,000000,18.7287,19.2094,18.3365,18.8223,72315.401634283,0
+CMCO.US,D,20151229,000000,18.9089,19.3518,18.6112,19.0035,113708.38388955,0
+CMCO.US,D,20151230,000000,19.091,19.091,18.3565,18.3754,56223.768014161,0
+CMCO.US,D,20151231,000000,18.4202,18.6312,18.021,18.021,32011.470440027,0
+CMCO.US,D,20160104,000000,17.7254,17.7254,16.9649,17.5054,55415.016995606,0
+CMCO.US,D,20160105,000000,17.6209,18.1544,16.8863,17.0087,44994.687101876,0
+CMCO.US,D,20160106,000000,16.7998,17.1999,16.6275,16.8953,42303.20389851,0
+CMCO.US,D,20160107,000000,16.6176,16.6763,16.2732,16.3976,46166.120254218,0
+CMCO.US,D,20160108,000000,16.3876,16.9411,15.7586,15.8173,62313.010155109,0
+CMCO.US,D,20160111,000000,15.9597,16.1318,15.681,16.0572,51737.962675219,0
+CMCO.US,D,20160112,000000,16.2532,16.2532,15.5585,15.881,63413.112472274,0
+CMCO.US,D,20160113,000000,15.9885,16.1318,15.035,15.1385,62805.293383795,0
+CMCO.US,D,20160114,000000,15.2719,15.3993,14.9464,14.9952,71140.95450299,0
+CMCO.US,D,20160115,000000,14.5293,14.5293,13.745,14.1351,112906.66548854,0
+CMCO.US,D,20160119,000000,14.2894,14.2894,13.2891,13.4304,89680.943691084,0
+CMCO.US,D,20160120,000000,13.1916,13.6713,12.2241,13.5131,525197.88815145,0
+CMCO.US,D,20160121,000000,13.5509,13.9192,13.5419,13.5608,349364.3654614,0
+CMCO.US,D,20160122,000000,13.9719,13.9719,13.3926,13.6464,127632.9666438,0
+CMCO.US,D,20160125,000000,13.5608,13.5608,13.095,13.4205,228617.3360613,0
+CMCO.US,D,20160126,000000,13.4683,13.6275,13.0383,13.3637,155760.42287546,0
+CMCO.US,D,20160127,000000,13.3548,13.4304,12.5624,13.3737,142655.64239592,0
+CMCO.US,D,20160128,000000,12.7068,13.938,12.0458,13.6464,261004.54921057,0
+CMCO.US,D,20160129,000000,13.5707,13.7938,13.3548,13.6464,155962.35946519,0
+CMCO.US,D,20160201,000000,13.5419,13.5419,13.1348,13.3548,122265.07013183,0
+CMCO.US,D,20160202,000000,13.2403,13.2403,12.9129,13.095,77991.728658924,0
+CMCO.US,D,20160203,000000,13.2403,13.3289,12.8362,13.1248,223272.54672128,0
+CMCO.US,D,20160204,000000,13.1537,13.6365,12.9795,13.3548,138326.56396243,0
+CMCO.US,D,20160205,000000,13.3448,13.5051,13.0383,13.086,128070.99825136,0
+CMCO.US,D,20160208,000000,12.9795,13.299,12.8839,13.1636,87002.521063174,0
+CMCO.US,D,20160209,000000,12.9795,13.5877,12.9606,13.0183,65572.126060938,0
+CMCO.US,D,20160210,000000,13.1248,13.3,12.9705,13.0671,118057.55551604,0
+CMCO.US,D,20160211,000000,12.8163,13.3458,12.7884,13.095,102184.9376997,0
+CMCO.US,D,20160212,000000,13.2602,13.9321,12.7924,13.0283,112426.43817567,0
+CMCO.US,D,20160216,000000,13.1826,13.3,13.0472,13.1248,130807.691139,0
+CMCO.US,D,20160217,000000,13.2702,13.6584,13.1248,13.5628,139637.64480618,0
+CMCO.US,D,20160218,000000,13.5917,13.6972,13.4413,13.6484,64718.165358116,0
+CMCO.US,D,20160219,000000,13.6006,13.6773,13.3747,13.6006,60214.276145467,0
+CMCO.US,D,20160222,000000,13.6773,13.7618,13.0183,13.095,117268.8976905,0
+CMCO.US,D,20160223,000000,12.9985,13.5817,12.9606,12.9985,41918.419252415,0
+CMCO.US,D,20160224,000000,12.8063,13.095,12.6282,12.9307,92107.19674675,0
+CMCO.US,D,20160225,000000,12.9217,13.2502,12.9129,13.2314,48614.475822191,0
+CMCO.US,D,20160226,000000,13.3299,13.5529,13.1926,13.2702,49505.608932077,0
+CMCO.US,D,20160229,000000,13.2702,13.5239,13.2413,13.2602,41636.109890658,0
+CMCO.US,D,20160301,000000,13.3747,13.7798,13.1926,13.6872,33396.8960979,0
+CMCO.US,D,20160302,000000,13.6872,13.9749,13.4513,13.8544,92845.621589778,0
+CMCO.US,D,20160303,000000,13.8644,14.1003,13.8644,13.9948,91579.750430301,0
+CMCO.US,D,20160304,000000,13.9659,14.2347,13.8843,14.0047,59504.986432299,0
+CMCO.US,D,20160307,000000,13.9659,14.3034,13.9042,14.2735,43572.089036939,0
+CMCO.US,D,20160308,000000,14.1759,14.1759,13.6972,13.9122,120002.57659917,0
+CMCO.US,D,20160309,000000,13.9948,14.4656,13.9948,14.3222,33458.180336572,0
+CMCO.US,D,20160310,000000,14.2347,14.37,12.7426,13.9221,71595.060664961,0
+CMCO.US,D,20160311,000000,14.0227,14.398,13.958,14.3123,27456.343585208,0
+CMCO.US,D,20160314,000000,14.362,14.4656,14.1103,14.3522,86855.840754218,0
+CMCO.US,D,20160315,000000,14.2436,14.38,13.8056,14.2247,141240.07694853,0
+CMCO.US,D,20160316,000000,14.2058,14.5781,13.9848,14.4845,51164.302014853,0
+CMCO.US,D,20160317,000000,14.4845,14.7692,14.3422,14.6269,78561.37068069,0
+CMCO.US,D,20160318,000000,14.7214,14.8468,14.4378,14.6457,269280.93541039,0
+CMCO.US,D,20160321,000000,14.6169,14.7692,14.4078,14.6757,49399.115009137,0
+CMCO.US,D,20160322,000000,14.6069,14.8558,14.6069,14.7313,63206.152584296,0
+CMCO.US,D,20160323,000000,14.6457,14.7313,14.3222,14.3522,92102.173448498,0
+CMCO.US,D,20160324,000000,14.3123,14.5611,13.9221,14.4178,51120.096990236,0
+CMCO.US,D,20160328,000000,14.5243,14.7513,14.2347,14.6855,67156.474329586,0
+CMCO.US,D,20160329,000000,14.6557,15.1255,14.6069,15.0798,69995.642501558,0
+CMCO.US,D,20160330,000000,15.1843,15.2699,14.7125,15.1076,146324.6594391,0
+CMCO.US,D,20160331,000000,15.1355,15.3275,15.0598,15.0897,41149.854619875,0
+CMCO.US,D,20160401,000000,15.021,15.1653,14.39,15.1166,75627.764501583,0
+CMCO.US,D,20160404,000000,15.1743,15.3027,14.8558,15.0498,42594.55519712,0
+CMCO.US,D,20160405,000000,14.9036,15.0598,14.588,14.9524,73989.164611814,0
+CMCO.US,D,20160406,000000,14.7513,15.0897,14.4556,14.8747,35903.521925596,0
+CMCO.US,D,20160407,000000,14.7413,14.7991,14.4178,14.4944,26268.835878461,0
+CMCO.US,D,20160408,000000,14.6457,14.7991,14.4078,14.5781,27968.720006902,0
+CMCO.US,D,20160411,000000,14.6945,15.031,14.4746,14.4845,32032.568292685,0
+CMCO.US,D,20160412,000000,14.5044,14.9912,14.4466,14.8747,34772.275159269,0
+CMCO.US,D,20160413,000000,14.9912,15.2419,14.8468,15.2121,44217.080532482,0
+CMCO.US,D,20160414,000000,15.4978,15.4978,15.1255,15.3465,28965.342380078,0
+CMCO.US,D,20160415,000000,15.2519,15.4112,15.0698,15.4013,28867.890393991,0
+CMCO.US,D,20160418,000000,15.2519,15.5844,15.2519,15.5565,36740.403414361,0
+CMCO.US,D,20160419,000000,15.5744,15.9199,15.2699,15.9199,44229.136448286,0
+CMCO.US,D,20160420,000000,15.8711,16.321,15.8711,16.1886,62885.666155825,0
+CMCO.US,D,20160421,000000,16.4443,16.4733,15.8511,16.2074,27810.988441793,0
+CMCO.US,D,20160422,000000,16.2732,16.4543,16.0462,16.321,32015.489078629,0
+CMCO.US,D,20160425,000000,16.4265,16.4265,15.67,15.7466,36345.572171763,0
+CMCO.US,D,20160426,000000,15.7377,16.0164,15.4779,15.9975,61482.156624246,0
+CMCO.US,D,20160427,000000,17.3641,17.3641,15.8163,15.8999,50476.110154344,0
+CMCO.US,D,20160428,000000,16.1318,16.1318,15.6132,15.6232,41687.347532827,0
+CMCO.US,D,20160429,000000,15.651,15.8511,15.3644,15.8063,46076.705545333,0
+CMCO.US,D,20160502,000000,15.8233,15.8611,15.3226,15.8233,48988.209212132,0
+CMCO.US,D,20160503,000000,15.6422,16.0751,14.9912,15.1743,47713.296115801,0
+CMCO.US,D,20160504,000000,15.6242,15.6242,14.7682,14.9514,67120.306582173,0
+CMCO.US,D,20160505,000000,15.0897,15.2221,14.6348,14.7205,64271.091813697,0
+CMCO.US,D,20160506,000000,14.7205,15.2699,14.368,14.7303,79677.54755226,0
+CMCO.US,D,20160509,000000,14.6747,14.7205,14.2128,14.2715,58449.089139751,0
+CMCO.US,D,20160510,000000,14.378,14.7065,14.1173,14.6647,136619.64721644,0
+CMCO.US,D,20160511,000000,14.6259,14.6547,14.2128,14.3103,40582.22191741,0
+CMCO.US,D,20160512,000000,14.3502,14.4736,13.6444,13.6544,52933.50765917,0
+CMCO.US,D,20160513,000000,13.6165,14.7205,13.4364,13.6643,78941.132028532,0
+CMCO.US,D,20160516,000000,13.8116,14.4058,13.8116,13.9819,33365.751648738,0
+CMCO.US,D,20160517,000000,13.9918,14.4358,13.743,13.8813,67210.725950707,0
+CMCO.US,D,20160518,000000,13.52,14.3103,13.52,13.938,37286.938264167,0
+CMCO.US,D,20160519,000000,14.1222,14.2128,13.5877,13.8614,28203.81036509,0
+CMCO.US,D,20160520,000000,13.957,14.3551,13.957,14.2128,42833.66419391,0
+CMCO.US,D,20160523,000000,14.2914,14.9115,14.1729,14.1929,48015.698670565,0
+CMCO.US,D,20160524,000000,14.3103,14.5223,14.1531,14.4358,34136.325600578,0
+CMCO.US,D,20160525,000000,14.5074,14.6935,14.4536,14.5691,28971.370337981,0
+CMCO.US,D,20160526,000000,14.5323,14.596,14.4358,14.5323,21783.030539519,0
+CMCO.US,D,20160527,000000,14.4258,14.6059,14.4058,14.5124,39992.486702639,0
+CMCO.US,D,20160531,000000,14.5124,14.5592,14.0774,14.3502,55162.847423362,0
+CMCO.US,D,20160601,000000,14.397,14.5592,14.0107,14.4924,91426.037503793,0
+CMCO.US,D,20160602,000000,14.4358,15.1016,14.4258,14.8747,87196.420375697,0
+CMCO.US,D,20160603,000000,14.9214,14.9214,14.5124,14.8548,50269.150266365,0
+CMCO.US,D,20160606,000000,14.8369,15.0498,14.5154,14.9214,58509.368718774,0
+CMCO.US,D,20160607,000000,14.9414,15.0897,14.1929,15.021,101062.73287023,0
+CMCO.US,D,20160608,000000,15.0798,15.2699,14.9314,15.232,200237.7102574,0
+CMCO.US,D,20160609,000000,15.1255,15.2977,15.016,15.0798,49681.424370894,0
+CMCO.US,D,20160610,000000,14.8458,14.8647,14.586,14.7981,52828.01839588,0
+CMCO.US,D,20160613,000000,14.7881,15.1454,14.6747,14.8369,59622.531611394,0
+CMCO.US,D,20160614,000000,14.808,15.0798,14.7205,15.0498,30742.585301598,0
+CMCO.US,D,20160615,000000,15.1166,15.232,14.8279,14.8548,19181.966704686,0
+CMCO.US,D,20160616,000000,14.5592,14.8548,14.4924,14.808,21328.924377547,0
+CMCO.US,D,20160617,000000,14.8458,15.3177,14.6845,14.9712,156143.19820226,0
+CMCO.US,D,20160620,000000,15.1255,15.3654,14.8836,14.8926,92252.872396055,0
+CMCO.US,D,20160621,000000,14.9026,14.9026,14.6348,14.7981,25185.812775352,0
+CMCO.US,D,20160622,000000,14.7881,14.9026,14.6547,14.7593,71149.996439843,0
+CMCO.US,D,20160623,000000,14.8747,15.1454,14.8458,15.0598,104192.24768116,0
+CMCO.US,D,20160624,000000,14.397,14.6845,14.0485,14.6059,118636.23947466,0
+CMCO.US,D,20160627,000000,14.3302,14.3302,13.5299,13.5589,114782.3650558,0
+CMCO.US,D,20160628,000000,13.733,13.8016,13.295,13.3697,66609.93947978,0
+CMCO.US,D,20160629,000000,13.2752,13.5877,13.2462,13.4653,62227.614084827,0
+CMCO.US,D,20160630,000000,13.4364,13.5877,13.315,13.5787,51359.205987027,0
+CMCO.US,D,20160701,000000,13.5299,14.0396,13.5299,13.9012,61074.264806192,0
+CMCO.US,D,20160705,000000,13.8614,13.9918,13.5499,13.7718,54322.951955645,0
+CMCO.US,D,20160706,000000,13.6544,14.0017,13.5687,13.9092,55587.818455472,0
+CMCO.US,D,20160707,000000,13.8514,14.0107,13.8216,13.9012,47974.5076249,0
+CMCO.US,D,20160708,000000,14.0575,14.4825,14.0575,14.388,50772.484751206,0
+CMCO.US,D,20160711,000000,14.4158,14.7881,14.397,14.7682,35248.483833548,0
+CMCO.US,D,20160712,000000,14.8179,15.1166,14.7025,14.9115,32339.994145701,0
+CMCO.US,D,20160713,000000,15.041,15.041,14.7115,14.7503,109782.17397587,0
+CMCO.US,D,20160714,000000,14.9115,14.9712,14.6259,14.6647,88681.307338957,0
+CMCO.US,D,20160715,000000,14.7781,15.031,14.6109,14.8369,41188.03168659,0
+CMCO.US,D,20160718,000000,14.8548,15.3923,14.808,15.3823,34953.113896337,0
+CMCO.US,D,20160719,000000,15.2121,15.2121,14.8926,15.021,25456.066221303,0
+CMCO.US,D,20160720,000000,14.9514,15.1166,14.7303,14.8926,37623.499247044,0
+CMCO.US,D,20160721,000000,14.9414,15.1166,14.8369,15.0598,66946.500462657,0
+CMCO.US,D,20160722,000000,15.0798,15.0798,14.8458,14.9314,30683.310382226,0
+CMCO.US,D,20160725,000000,14.9115,15.1653,14.808,15.1166,26448.669955879,0
+CMCO.US,D,20160726,000000,15.1166,15.671,15.1166,15.4988,75294.217497657,0
+CMCO.US,D,20160727,000000,15.5088,16.2752,15.3565,15.4122,40100.989944879,0
+CMCO.US,D,20160728,000000,15.8681,15.8681,14.8458,15.4789,59063.940845783,0
+CMCO.US,D,20160729,000000,15.4988,16.106,15.45,15.9219,73716.901846561,0
+CMCO.US,D,20160801,000000,15.9507,16.1159,15.6899,16.0681,35114.864100048,0
+CMCO.US,D,20160802,000000,16.0582,16.2194,15.9706,16.0383,34367.397320166,0
+CMCO.US,D,20160803,000000,15.9139,16.2662,15.9139,16.2104,22330.570048975,0
+CMCO.US,D,20160804,000000,16.2473,16.4265,15.9945,16.0582,25242.073715773,0
+CMCO.US,D,20160805,000000,16.1448,16.6037,15.9795,16.5549,29768.065440731,0
+CMCO.US,D,20160808,000000,16.5151,16.5937,16.2104,16.2562,15972.079121725,0
+CMCO.US,D,20160809,000000,16.296,16.296,16.097,16.1816,20123.332797092,0
+CMCO.US,D,20160810,000000,16.2562,16.2562,15.9845,16.1448,25781.575948027,0
+CMCO.US,D,20160811,000000,16.2473,16.2473,15.9597,16.0094,23766.228689367,0
+CMCO.US,D,20160812,000000,15.9307,16.0393,15.66,15.7775,26111.104313351,0
+CMCO.US,D,20160815,000000,15.9209,16.2662,15.9209,16.1816,26818.384707218,0
+CMCO.US,D,20160816,000000,16.097,16.2861,15.9267,16.0582,15290.919878769,0
+CMCO.US,D,20160817,000000,16.0482,16.4773,15.7874,16.3528,48234.714474348,0
+CMCO.US,D,20160818,000000,16.4115,16.5479,16.3,16.3916,18331.019980816,0
+CMCO.US,D,20160819,000000,16.3916,16.7211,16.3339,16.4573,22226.085445335,0
+CMCO.US,D,20160822,000000,16.3727,16.5747,16.2374,16.3628,22841.941811018,0
+CMCO.US,D,20160823,000000,16.4871,16.6624,16.3916,16.4384,32766.974497112,0
+CMCO.US,D,20160824,000000,16.4773,16.7211,16.3717,16.7012,26609.415499939,0
+CMCO.US,D,20160825,000000,16.5747,17.1043,16.5747,17.0844,35296.707496766,0
+CMCO.US,D,20160826,000000,17.1233,17.2934,16.7579,16.7878,30282.451181725,0
+CMCO.US,D,20160829,000000,16.7878,16.9789,16.4235,16.8554,21382.171339017,0
+CMCO.US,D,20160830,000000,16.8853,17.0077,16.8764,16.9401,10999.013852349,0
+CMCO.US,D,20160831,000000,16.8654,17.0595,16.7678,16.8943,31572.434172812,0
+CMCO.US,D,20160901,000000,17.1233,17.1233,16.5847,16.9032,34639.660085418,0
+CMCO.US,D,20160902,000000,17.0077,17.1919,16.9401,17.1631,11354.663368584,0
+CMCO.US,D,20160906,000000,17.0745,17.2864,16.9879,17.2009,16351.840469569,0
+CMCO.US,D,20160907,000000,17.2347,17.605,17.2207,17.5861,28607.683544543,0
+CMCO.US,D,20160908,000000,17.4408,17.8548,17.4408,17.8349,23259.880225576,0
+CMCO.US,D,20160909,000000,17.7403,17.7403,17.2586,17.2675,33348.672434681,0
+CMCO.US,D,20160912,000000,17.2207,17.392,17.0645,17.3631,22563.651087862,0
+CMCO.US,D,20160913,000000,17.1431,17.1531,16.8356,16.8654,48309.059288476,0
+CMCO.US,D,20160914,000000,16.9689,16.9689,16.6335,16.6922,24780.934936249,0
+CMCO.US,D,20160915,000000,16.7579,16.9401,16.736,16.9032,12000.659523778,0
+CMCO.US,D,20160916,000000,16.9122,17.1919,16.2662,16.4871,103781.34188415,0
+CMCO.US,D,20160919,000000,16.5061,16.5947,16.4841,16.526,75552.415027804,0
+CMCO.US,D,20160920,000000,16.6335,16.8176,16.5161,16.6136,13442.346122071,0
+CMCO.US,D,20160921,000000,16.7678,16.959,16.5161,16.6425,61576.594631381,0
+CMCO.US,D,20160922,000000,16.8176,16.8356,16.5947,16.7012,105865.00599904,0
+CMCO.US,D,20160923,000000,16.6046,16.75,16.4971,16.5947,22162.791887361,0
+CMCO.US,D,20160926,000000,16.5747,16.8266,16.5459,16.7112,21566.024055036,0
+CMCO.US,D,20160927,000000,16.6823,17.0475,16.5359,17.0277,21655.43876392,0
+CMCO.US,D,20160928,000000,16.9789,17.1093,16.7978,17.0277,21087.806061456,0
+CMCO.US,D,20160929,000000,16.9301,16.9978,16.5359,16.5459,34013.757123233,0
+CMCO.US,D,20160930,000000,16.6922,17.3133,16.6524,17.1631,48998.255808636,0
+CMCO.US,D,20161003,000000,17.0277,17.1631,16.9401,16.959,19095.565974755,0
+CMCO.US,D,20161004,000000,16.9879,17.0475,16.7012,16.7878,36639.937449323,0
+CMCO.US,D,20161005,000000,16.9978,17.4806,16.9649,17.4118,20301.157555209,0
+CMCO.US,D,20161006,000000,17.3233,17.5572,17.2108,17.383,14127.52400363,0
+CMCO.US,D,20161007,000000,17.3233,17.6747,16.9122,16.9222,12022.762036086,0
+CMCO.US,D,20161010,000000,16.9978,17.173,16.6335,16.8176,36770.543203873,0
+CMCO.US,D,20161011,000000,16.75,16.7878,16.5947,16.7211,23074.018190256,0
+CMCO.US,D,20161012,000000,16.7778,17.0745,16.5459,16.9879,16888.328722872,0
+CMCO.US,D,20161013,000000,16.8176,16.8943,16.6136,16.8176,34014.761782883,0
+CMCO.US,D,20161014,000000,16.959,17.3133,16.9301,17.2207,16363.896385373,0
+CMCO.US,D,20161017,000000,17.4118,17.595,17.0565,17.4118,21321.891759994,0
+CMCO.US,D,20161018,000000,17.5761,17.5761,17.0745,17.1143,26186.453787129,0
+CMCO.US,D,20161019,000000,17.1233,17.6547,17.0177,17.4706,24157.041293364,0
+CMCO.US,D,20161020,000000,17.3631,17.4895,17.1233,17.2207,26838.477900225,0
+CMCO.US,D,20161021,000000,17.0077,17.2207,16.8853,17.0077,20862.762299771,0
+CMCO.US,D,20161024,000000,17.2009,17.3332,16.8754,16.949,18588.212851313,0
+CMCO.US,D,20161025,000000,16.8943,17.4706,16.6823,16.7878,34771.270499618,0
+CMCO.US,D,20161026,000000,16.7579,17.0745,16.6773,16.7112,30655.179912015,0
+CMCO.US,D,20161027,000000,16.7778,16.8176,16.5061,16.526,29443.560373659,0
+CMCO.US,D,20161028,000000,16.4773,17.402,16.2194,17.1919,72892.0762736,0
+CMCO.US,D,20161031,000000,17.402,18.9845,17.392,18.7516,114963.20379287,0
+CMCO.US,D,20161101,000000,18.9617,18.9706,17.9842,18.4221,54657.503619221,0
+CMCO.US,D,20161102,000000,18.3057,18.3355,17.9792,18.2609,54601.242678799,0
+CMCO.US,D,20161103,000000,18.3157,18.7845,18.2977,18.653,106112.15227304,0
+CMCO.US,D,20161104,000000,18.7895,19.4335,18.7805,19.1348,53179.649273513,0
+CMCO.US,D,20161107,000000,19.4533,19.8654,19.2154,19.5111,59362.324761946,0
+CMCO.US,D,20161108,000000,19.5569,19.964,19.3986,19.7978,47366.688536421,0
+CMCO.US,D,20161109,000000,19.4723,21.3813,19.4723,21.3724,89948.183158085,0
+CMCO.US,D,20161110,000000,21.4491,22.2862,21.248,22.0433,123609.30474403,0
+CMCO.US,D,20161111,000000,22.0433,23.6449,22.0433,22.8744,131942.95654392,0
+CMCO.US,D,20161114,000000,23.3253,24.1923,23.0367,23.7881,169783.46227545,0
+CMCO.US,D,20161115,000000,23.8767,23.9534,22.2672,23.8568,65437.501667788,0
+CMCO.US,D,20161116,000000,23.8071,23.8568,23.3352,23.3542,147571.44206522,0
+CMCO.US,D,20161117,000000,23.2507,23.8071,22.9152,22.9899,86626.778353932,0
+CMCO.US,D,20161118,000000,23.0943,23.4626,22.5529,22.8834,107222.3011867,0
+CMCO.US,D,20161121,000000,23.0277,23.393,22.9212,23.1531,126213.38255781,0
+CMCO.US,D,20161122,000000,23.1631,23.6827,22.8366,23.6449,150246.85071418,0
+CMCO.US,D,20161123,000000,23.4926,25.2822,23.4776,25.103,101973.95917312,0
+CMCO.US,D,20161125,000000,25.2623,25.4086,24.9747,25.2165,26195.495723983,0
+CMCO.US,D,20161128,000000,25.113,25.2165,24.5317,24.6571,81000.684311809,0
+CMCO.US,D,20161129,000000,24.8094,25.1866,24.6382,25.0433,57439.40619112,0
+CMCO.US,D,20161130,000000,25.0732,25.6306,25.0732,25.4086,64551.391856154,0
+CMCO.US,D,20161201,000000,25.9829,25.9829,25.0732,25.3987,56107.227494718,0
+CMCO.US,D,20161202,000000,25.3987,25.5439,24.9457,25.0433,38416.175711193,0
+CMCO.US,D,20161205,000000,25.2444,25.8048,25.2444,25.5629,49645.25662348,0
+CMCO.US,D,20161206,000000,25.7092,26.7315,25.4175,26.5931,62036.728751255,0
+CMCO.US,D,20161207,000000,26.6031,26.8748,24.8671,25.0632,163485.25092722,0
+CMCO.US,D,20161208,000000,24.4172,25.2902,24.1256,25.0931,138351.6804537,0
+CMCO.US,D,20161209,000000,25.3698,26.1889,25.3698,25.9779,97655.931995793,0
+CMCO.US,D,20161212,000000,25.7848,26.3074,25.6256,25.738,82834.188173751,0
+CMCO.US,D,20161213,000000,25.9391,25.9391,24.8571,25.4663,123711.78002837,0
+CMCO.US,D,20161214,000000,25.4952,25.4952,24.7477,24.8183,133216.86498061,0
+CMCO.US,D,20161215,000000,24.7626,25.6794,24.5218,24.9747,264193.33894088,0
+CMCO.US,D,20161216,000000,25.0333,25.2822,24.7178,24.9647,282056.18752461,0
+CMCO.US,D,20161219,000000,25.1598,25.4175,24.5804,25.0244,166204.8646008,0
+CMCO.US,D,20161220,000000,25.2534,25.8236,25.1866,25.6992,230805.48477982,0
+CMCO.US,D,20161221,000000,25.5917,26.0247,25.2444,25.738,132049.45046687,0
+CMCO.US,D,20161222,000000,25.6893,25.7749,24.8383,25.1598,98292.886214134,0
+CMCO.US,D,20161223,000000,25.0931,25.5439,24.694,25.3001,175522.07819842,0
+CMCO.US,D,20161227,000000,25.31,26.2188,25.3001,26.179,127345.6339838,0
+CMCO.US,D,20161228,000000,26.179,26.3542,25.8516,25.9969,138431.04856607,0
+CMCO.US,D,20161229,000000,26.1013,26.2875,25.7182,25.8326,94294.340805625,0
+CMCO.US,D,20161230,000000,25.9391,26.1641,25.5439,26.0625,106326.14477856,0
+CMCO.US,D,20170103,000000,26.5075,26.5364,25.958,26.4776,110461.32389952,0
+CMCO.US,D,20170104,000000,26.5642,27.0987,26.5642,26.8937,107708.55645749,0
+CMCO.US,D,20170105,000000,26.7603,26.9604,26.0437,26.2188,109382.31943501,0
+CMCO.US,D,20170106,000000,26.3174,26.5931,25.5539,25.9481,44236.169065839,0
+CMCO.US,D,20170109,000000,25.7749,25.9869,25.4086,25.5539,154657.30657935,0
+CMCO.US,D,20170110,000000,25.5818,26.5602,25.5818,26.2576,91994.674865907,0
+CMCO.US,D,20170111,000000,25.9103,26.7891,25.9103,26.7215,59623.536271045,0
+CMCO.US,D,20170112,000000,26.5164,26.5164,25.11,26.4587,170827.3036522,0
+CMCO.US,D,20170113,000000,26.3074,26.8071,26.1313,26.1601,197428.68187494,0
+CMCO.US,D,20170117,000000,26.1601,26.1601,25.4086,25.4275,102040.26671005,0
+CMCO.US,D,20170118,000000,25.6206,25.6893,25.1319,25.4853,74283.529889375,0
+CMCO.US,D,20170119,000000,25.4853,25.6395,25.0145,25.31,73206.534744169,0
+CMCO.US,D,20170120,000000,25.33,25.755,25.0045,25.2444,174011.07008425,0
+CMCO.US,D,20170123,000000,26.39,26.5075,25.7092,25.9481,266091.14102044,0
+CMCO.US,D,20170124,000000,26.0247,27.3267,25.9531,27.1813,293757.45847258,0
+CMCO.US,D,20170125,000000,27.3854,28.1767,27.2013,27.5984,242812.1722615,0
+CMCO.US,D,20170126,000000,26.0725,26.6528,22.0532,26.3622,930586.09435659,0
+CMCO.US,D,20170127,000000,26.2188,26.6329,24.1823,26.0536,221172.80805199,0
+CMCO.US,D,20170130,000000,25.738,26.8071,25.33,26.5364,171967.59235538,0
+CMCO.US,D,20170131,000000,26.6429,26.7115,25.9003,26.4976,189838.47821632,0
+CMCO.US,D,20170201,000000,26.4388,26.6329,25.963,26.3542,109091.97279605,0
+CMCO.US,D,20170202,000000,26.1691,26.409,25.746,25.8236,82514.706404931,0
+CMCO.US,D,20170203,000000,25.9003,26.2676,25.8236,26.1501,99126.753723948,0
+CMCO.US,D,20170206,000000,26.1313,26.4676,25.9192,26.39,79987.987384228,0
+CMCO.US,D,20170207,000000,26.4587,26.7703,24.8014,26.4976,160695.31107813,0
+CMCO.US,D,20170208,000000,26.4488,26.4488,25.5719,25.957,72981.490982484,0
+CMCO.US,D,20170209,000000,26.1501,27.1136,26.1501,27.0072,172990.33587946,0
+CMCO.US,D,20170210,000000,27.0948,27.0948,26.4388,26.5264,85151.937987176,0
+CMCO.US,D,20170213,000000,26.5264,26.7703,25.8794,25.9859,59305.059161874,0
+CMCO.US,D,20170214,000000,25.745,26.3074,25.6296,25.977,111790.48861698,0
+CMCO.US,D,20170215,000000,25.9381,26.2477,25.6634,26.1989,72588.669059186,0
+CMCO.US,D,20170216,000000,26.1889,26.2676,25.9471,26.0615,72378.695192256,0
+CMCO.US,D,20170217,000000,26.0048,26.3174,25.8128,25.9959,72930.253340315,0
+CMCO.US,D,20170221,000000,26.2387,26.3702,25.9182,26.0148,63616.053721651,0
+CMCO.US,D,20170222,000000,25.8704,25.957,25.7082,25.8128,51666.631840043,0
+CMCO.US,D,20170223,000000,25.7938,25.7938,24.6542,24.7098,79722.757236527,0
+CMCO.US,D,20170224,000000,24.474,25.0314,24.474,25.0125,95723.971488114,0
+CMCO.US,D,20170227,000000,25.2702,25.5619,24.9049,25.121,75142.513890449,0
+CMCO.US,D,20170228,000000,25.121,25.4126,24.6153,24.9149,142716.92663459,0
+CMCO.US,D,20170301,000000,25.3081,26.2676,25.1578,26.1253,133955.28982363,0
+CMCO.US,D,20170302,000000,26.1889,26.3074,25.2603,25.3479,46680.505995211,0
+CMCO.US,D,20170303,000000,25.2981,25.9959,25.2981,25.5619,62860.549664565,0
+CMCO.US,D,20170306,000000,25.8316,25.8316,25.101,25.111,36341.55353316,0
+CMCO.US,D,20170307,000000,25.4544,25.4544,24.683,24.7397,66780.731620345,0
+CMCO.US,D,20170308,000000,24.9149,24.9149,24.2281,24.2859,51098.999137579,0
+CMCO.US,D,20170309,000000,23.9076,24.3645,23.5741,23.6409,59143.308958163,0
+CMCO.US,D,20170310,000000,23.9006,24.1226,23.5642,23.8529,79335.963271131,0
+CMCO.US,D,20170313,000000,23.823,24.1505,23.611,23.8031,56473.928267107,0
+CMCO.US,D,20170314,000000,23.6887,24.1793,23.3691,23.9972,66726.479999225,0
+CMCO.US,D,20170315,000000,23.7653,24.5008,23.7463,24.3545,69874.078683862,0
+CMCO.US,D,20170316,000000,24.3943,24.6252,24.1604,24.4919,47987.568200354,0
+CMCO.US,D,20170317,000000,24.4341,24.7497,24.3645,24.474,180305.26279388,0
+CMCO.US,D,20170320,000000,24.474,24.691,24.2191,24.2957,49045.474812203,0
+CMCO.US,D,20170321,000000,24.3745,24.4341,23.1143,23.4378,162642.34148056,0
+CMCO.US,D,20170322,000000,23.4178,23.4926,22.324,23.2158,63961.656641381,0
+CMCO.US,D,20170323,000000,23.1879,23.8827,23.1283,23.7075,138295.41951328,0
+CMCO.US,D,20170324,000000,23.7653,24.027,23.3691,23.4478,52592.928037692,0
+CMCO.US,D,20170327,000000,22.9749,23.6597,22.752,23.4776,68885.493587889,0
+CMCO.US,D,20170328,000000,23.3204,23.8827,22.9749,23.7075,79326.921334278,0
+CMCO.US,D,20170329,000000,23.5463,24.0858,23.4676,23.6697,133808.60951468,0
+CMCO.US,D,20170330,000000,23.5552,24.2092,23.5552,24.0758,109924.83564622,0
+CMCO.US,D,20170331,000000,24.1156,24.248,23.8131,23.9594,81889.808102395,0
+CMCO.US,D,20170403,000000,23.9693,25.4544,23.8031,24.1057,216195.72414401,0
+CMCO.US,D,20170404,000000,24.1604,24.1793,23.7315,24.1793,62011.612259995,0
+CMCO.US,D,20170405,000000,24.1793,24.664,24.0957,24.3356,122235.93500197,0
+CMCO.US,D,20170406,000000,24.3257,25.2514,24.3257,25.1289,99579.855226268,0
+CMCO.US,D,20170407,000000,25.2424,25.5907,24.9905,25.5131,118996.91228914,0
+CMCO.US,D,20170410,000000,25.4345,25.6196,24.7885,24.8064,102377.83235258,0
+CMCO.US,D,20170411,000000,24.7985,24.8751,24.5188,24.7785,55738.517403029,0
+CMCO.US,D,20170412,000000,24.6999,24.8064,24.2092,24.4143,67875.810639258,0
+CMCO.US,D,20170413,000000,24.2859,24.3157,23.5363,23.7941,112398.30770545,0
+CMCO.US,D,20170417,000000,23.8329,23.9494,23.6409,23.9206,49365.961240675,0
+CMCO.US,D,20170418,000000,23.7175,24.2859,23.7175,24.1993,64233.919406634,0
+CMCO.US,D,20170419,000000,24.0658,24.6352,24.0658,24.2569,84063.891585815,0
+CMCO.US,D,20170420,000000,24.2569,24.8064,24.2569,24.674,74376.963236861,0
+CMCO.US,D,20170421,000000,24.6452,24.7098,24.2619,24.5576,89353.42464506,0
+CMCO.US,D,20170424,000000,24.8552,25.5429,24.8064,25.318,81484.930263293,0
+CMCO.US,D,20170425,000000,25.5907,26.5732,25.2324,26.2387,91011.113068186,0
+CMCO.US,D,20170426,000000,26.1501,26.7015,26.0905,26.3174,84056.858968263,0
+CMCO.US,D,20170427,000000,26.3452,26.3542,25.745,25.9182,33870.090793228,0
+CMCO.US,D,20170428,000000,25.9182,25.9182,25.1846,25.2234,52828.01839588,0
+CMCO.US,D,20170501,000000,25.4255,25.5131,24.8901,25.1289,48375.366825401,0
+CMCO.US,D,20170502,000000,25.1388,25.6784,24.8651,24.9049,117857.62824562,0
+CMCO.US,D,20170503,000000,24.8253,24.895,24.1883,24.3834,120609.391028,0
+CMCO.US,D,20170504,000000,24.4232,24.5666,24.0062,24.1694,80024.155131641,0
+CMCO.US,D,20170505,000000,24.3147,24.3147,23.6965,23.9872,148714.74474736,0
+CMCO.US,D,20170508,000000,23.8309,24.4331,23.8309,24.4232,67595.510596802,0
+CMCO.US,D,20170509,000000,24.4431,24.8253,24.4033,24.5277,141833.83080191,0
+CMCO.US,D,20170510,000000,24.473,24.9627,23.7533,24.2849,86053.117693565,0
+CMCO.US,D,20170511,000000,24.2082,24.6252,23.9674,24.036,101025.56046317,0
+CMCO.US,D,20170512,000000,23.9872,24.3047,23.7055,23.9285,69183.877504051,0
+CMCO.US,D,20170515,000000,24.0062,24.1983,23.6867,23.9772,106626.53801402,0
+CMCO.US,D,20170516,000000,23.9384,24.2749,23.8409,23.9574,168353.83159297,0
+CMCO.US,D,20170517,000000,23.5254,23.8509,22.8565,22.8664,61093.353339549,0
+CMCO.US,D,20170518,000000,22.7788,23.2795,22.4225,23.0675,104154.07061445,0
+CMCO.US,D,20170519,000000,23.2616,23.6965,22.8854,23.5722,124170.9094886,0
+CMCO.US,D,20170522,000000,23.6587,23.7633,23.2696,23.6488,76952.910580433,0
+CMCO.US,D,20170523,000000,23.7733,24.2082,23.2616,23.9574,186336.2346751,0
+CMCO.US,D,20170524,000000,23.9962,24.2849,23.5055,23.5532,54788.10937377,0
+CMCO.US,D,20170525,000000,23.7921,23.7921,23.1651,23.6389,151021.44330463,0
+CMCO.US,D,20170526,000000,23.4258,24.3735,22.9331,24.3247,138730.43714189,0
+CMCO.US,D,20170530,000000,24.0947,24.1047,23.1153,23.5821,220085.76631029,0
+CMCO.US,D,20170531,000000,25.3489,27.3615,25.2046,27.0102,552461.33708378,0
+CMCO.US,D,20170601,000000,27.2162,27.2162,25.4893,25.8138,279796.70797091,0
+CMCO.US,D,20170602,000000,25.8048,26.829,25.7729,26.401,191943.24018387,0
+CMCO.US,D,20170605,000000,26.3094,26.9056,26.1511,26.8788,183527.20629264,0
+CMCO.US,D,20170606,000000,26.8101,26.9832,26.7145,26.8489,135996.75823321,0
+CMCO.US,D,20170607,000000,26.9832,27.1664,26.5961,26.9444,151764.89144591,0
+CMCO.US,D,20170608,000000,26.9634,27.7258,26.8389,27.7059,189134.21180141,0
+CMCO.US,D,20170609,000000,27.7557,28.6644,27.6412,28.1548,290159.77226457,0
+CMCO.US,D,20170612,000000,28.2692,28.2792,26.8389,27.1863,247736.00920801,0
+CMCO.US,D,20170613,000000,27.2361,27.8144,26.8489,26.9832,150948.10315015,0
+CMCO.US,D,20170614,000000,27.0012,27.0698,26.4766,26.9056,91493.349700368,0
+CMCO.US,D,20170615,000000,26.6657,27.1913,26.606,26.7045,67173.553543643,0
+CMCO.US,D,20170616,000000,26.5672,26.7773,26.2696,26.3382,154251.42408059,0
+CMCO.US,D,20170619,000000,26.411,27.03,26.1611,26.8101,136337.33785469,0
+CMCO.US,D,20170620,000000,26.7433,26.7433,26.2009,26.2596,72194.842476237,0
+CMCO.US,D,20170621,000000,26.3094,26.3194,25.2812,25.329,62411.466800847,0
+CMCO.US,D,20170622,000000,25.3091,25.8556,25.0911,25.3091,32527.865500322,0
+CMCO.US,D,20170623,000000,25.3091,25.5917,24.2849,24.7785,223587.00519185,0
+CMCO.US,D,20170626,000000,24.895,25.1678,24.3247,24.463,74417.149622876,0
+CMCO.US,D,20170627,000000,24.4531,24.674,24.0947,24.1146,113418.03725059,0
+CMCO.US,D,20170628,000000,24.1783,24.6252,23.8111,24.3735,115793.05266409,0
+CMCO.US,D,20170629,000000,24.3047,24.6054,23.8608,24.5366,119171.72306831,0
+CMCO.US,D,20170630,000000,24.5366,24.8253,24.4033,24.5764,94984.541985435,0
+CMCO.US,D,20170703,000000,24.7596,25.4165,24.6542,25.111,56419.676645985,0
+CMCO.US,D,20170705,000000,25.121,25.1578,24.2849,24.4431,169123.40088515,0
+CMCO.US,D,20170706,000000,24.3933,24.463,23.6189,23.9186,207017.15357815,0
+CMCO.US,D,20170707,000000,23.9574,24.0947,23.396,23.4358,332475.03207888,0
+CMCO.US,D,20170710,000000,23.3372,24.2947,23.3372,23.9872,186990.2681075,0
+CMCO.US,D,20170711,000000,23.9772,24.2371,23.6488,23.9285,131434.59876083,0
+CMCO.US,D,20170712,000000,24.016,24.3445,23.8986,24.0748,113905.29718102,0
+CMCO.US,D,20170713,000000,24.036,24.2947,23.7443,24.2371,214897.70387573,0
+CMCO.US,D,20170714,000000,24.1694,24.9249,24.1694,24.5178,108780.52830444,0
+CMCO.US,D,20170717,000000,24.5566,25.2036,24.1694,24.7696,342424.17659658,0
+CMCO.US,D,20170718,000000,24.664,25.0025,24.4909,24.7696,230603.5481901,0
+CMCO.US,D,20170719,000000,24.8154,25.1846,24.664,24.7785,199880.05142186,0
+CMCO.US,D,20170720,000000,24.8651,25.0612,24.6999,24.8353,128279.96745864,0
+CMCO.US,D,20170721,000000,24.9537,24.9627,24.5277,24.5764,125645.74985536,0
+CMCO.US,D,20170724,000000,24.5864,24.5864,24.1405,24.4331,66534.590006002,0
+CMCO.US,D,20170725,000000,24.5466,25.6017,24.4531,25.5341,118484.53586745,0
+CMCO.US,D,20170726,000000,25.6206,25.8236,24.9677,25.0513,180075.19573394,0
+CMCO.US,D,20170727,000000,25.1678,25.1946,24.6252,24.7785,131728.9640384,0
+CMCO.US,D,20170728,000000,24.7985,25.4076,24.7985,25.3688,111995.43918565,0
+CMCO.US,D,20170731,000000,25.4943,25.4943,24.7596,24.9437,125331.29138478,0
+CMCO.US,D,20170801,000000,26.1023,30.8114,26.1023,30.3775,810497.11702748,0
+CMCO.US,D,20170802,000000,30.1256,31.1508,29.5682,30.7139,339542.8127193,0
+CMCO.US,D,20170803,000000,30.7637,31.6057,30.7238,31.1708,277768.30013679,0
+CMCO.US,D,20170804,000000,31.2384,31.4196,30.7338,30.9965,104424.32406039,0
+CMCO.US,D,20170807,000000,31.2673,31.7302,30.8911,31.3151,168795.88183913,0
+CMCO.US,D,20170808,000000,31.4495,32.0218,31.2584,31.4594,241465.92833,0
+CMCO.US,D,20170809,000000,31.4395,31.5958,30.5098,30.8403,164764.18266216,0
+CMCO.US,D,20170810,000000,30.5496,30.8403,30.3765,30.5776,119717.25325847,0
+CMCO.US,D,20170811,000000,30.7049,30.9657,29.3592,30.6272,89569.426469892,0
+CMCO.US,D,20170814,000000,30.9279,31.2584,30.5726,31.0822,52789.841329166,0
+CMCO.US,D,20170815,000000,31.2673,31.2872,30.3963,30.4441,135790.80300488,0
+CMCO.US,D,20170816,000000,30.4631,30.9369,30.3575,30.482,68703.65019117,0
+CMCO.US,D,20170817,000000,30.4342,30.5198,29.8161,29.834,72474.137859042,0
+CMCO.US,D,20170818,000000,29.6509,30.1615,29.3304,29.8419,70244.798094851,0
+CMCO.US,D,20170821,000000,29.7395,29.825,29.4558,29.5613,65860.463380597,0
+CMCO.US,D,20170822,000000,29.7573,30.1426,29.5553,30.1426,62937.908457645,0
+CMCO.US,D,20170823,000000,29.8619,30.1376,29.6608,29.9017,74792.892332118,0
+CMCO.US,D,20170824,000000,29.9784,30.9001,29.7971,30.7328,114698.97830483,0
+CMCO.US,D,20170825,000000,30.9657,31.0443,30.3765,30.9567,132723.57709227,0
+CMCO.US,D,20170828,000000,31.121,31.3997,30.9468,31.3151,89240.902764219,0
+CMCO.US,D,20170829,000000,31.131,31.4983,30.8901,31.3071,67311.191915745,0
+CMCO.US,D,20170830,000000,31.4196,31.4196,30.9001,31.3609,63107.695938559,0
+CMCO.US,D,20170831,000000,31.5271,32.1353,31.2484,31.974,158375.5519454,0
+CMCO.US,D,20170901,000000,32.1263,32.1551,31.3071,31.75,85769.803672159,0
+CMCO.US,D,20170905,000000,31.76,32.0128,31.0543,31.0732,84004.616666443,0
+CMCO.US,D,20170906,000000,31.3151,31.3808,30.9001,31.2484,77816.917879758,0
+CMCO.US,D,20170907,000000,31.3897,31.974,30.8204,31.76,109534.02304222,0
+CMCO.US,D,20170908,000000,31.8576,32.0039,31.4793,31.6545,87454.617905844,0
+CMCO.US,D,20170911,000000,32.0228,32.1851,31.5271,31.9541,58752.496354166,0
+CMCO.US,D,20170912,000000,32.1263,32.9624,31.9262,32.3114,157897.33395182,0
+CMCO.US,D,20170913,000000,32.3314,32.4,31.9163,31.974,82300.7138994,0
+CMCO.US,D,20170914,000000,31.75,32.0427,31.6744,31.9362,63875.255911448,0
+CMCO.US,D,20170915,000000,31.9461,32.4588,31.6057,32.0616,382316.19733419,0
+CMCO.US,D,20170918,000000,32.1073,33.696,32.0517,33.6274,133901.03820251,0
+CMCO.US,D,20170919,000000,33.6174,33.8423,33.1834,33.7657,114522.15820635,0
+CMCO.US,D,20170920,000000,33.8711,33.9757,33.4929,33.5894,87034.670171986,0
+CMCO.US,D,20170921,000000,33.4929,33.5208,33.1256,33.1635,47993.596158257,0
+CMCO.US,D,20170922,000000,33.3087,33.6174,33.1446,33.3377,44311.518539618,0
+CMCO.US,D,20170925,000000,33.4631,34.3151,33.3059,34.3052,154846.18259361,0
+CMCO.US,D,20170926,000000,34.2664,34.6953,32.9326,34.3818,105192.88869294,0
+CMCO.US,D,20170927,000000,34.5181,36.2999,34.4495,36.058,189391.4046719,0
+CMCO.US,D,20170928,000000,35.844,36.3964,35.7245,36.3576,97021.991756404,0
+CMCO.US,D,20170929,000000,36.495,36.8224,36.3099,36.6572,243929.35379273,0
+CMCO.US,D,20171002,000000,36.7348,36.9011,36.5437,36.8224,96836.129721084,0
+CMCO.US,D,20171003,000000,36.8811,37.4027,36.7269,37.1538,127905.22940906,0
+CMCO.US,D,20171004,000000,37.3181,37.3828,36.8811,37.0842,84414.517803797,0
+CMCO.US,D,20171005,000000,37.2106,37.2604,36.5806,36.7547,166236.00904997,0
+CMCO.US,D,20171006,000000,36.8025,37.2206,36.5517,36.9101,151896.5018601,0
+CMCO.US,D,20171009,000000,36.8324,37.0942,36.474,36.7647,52907.386508261,0
+CMCO.US,D,20171010,000000,36.9767,37.1768,36.5517,36.7647,102301.47821914,0
+CMCO.US,D,20171011,000000,36.9101,36.9867,36.4362,36.5905,97757.402620481,0
+CMCO.US,D,20171012,000000,36.5806,36.5806,36.2262,36.2909,142061.88854255,0
+CMCO.US,D,20171013,000000,36.3387,36.5954,35.9544,36.4063,121353.84382893,0
+CMCO.US,D,20171016,000000,36.5517,36.9568,36.1854,36.4651,70224.704901844,0
+CMCO.US,D,20171017,000000,36.3964,36.4462,35.7107,35.9594,74895.367616456,0
+CMCO.US,D,20171018,000000,36.1157,36.4163,35.9246,36.048,99790.833752848,0
+CMCO.US,D,20171019,000000,35.8918,35.8918,35.401,35.625,79461.545727428,0
+CMCO.US,D,20171020,000000,35.9594,35.9594,35.5752,35.7285,130225.99320144,0
+CMCO.US,D,20171023,000000,35.7285,35.9007,35.4886,35.8918,62226.609425176,0
+CMCO.US,D,20171024,000000,36.0192,36.687,35.7205,36.3865,168444.2509615,0
+CMCO.US,D,20171025,000000,36.2909,36.2909,35.3812,35.8918,84425.569059951,0
+CMCO.US,D,20171026,000000,36.1257,36.3487,35.7205,35.9495,46532.821026606,0
+CMCO.US,D,20171027,000000,35.9097,36.0878,35.5951,35.9992,73474.77887082,0
+CMCO.US,D,20171030,000000,35.7952,36.1058,34.9442,35.1463,131102.05641656,0
+CMCO.US,D,20171031,000000,35.7952,40.1658,35.4309,38.2946,592775.31487453,0
+CMCO.US,D,20171101,000000,38.6151,38.6151,35.6629,35.9196,277432.74381357,0
+CMCO.US,D,20171102,000000,36.3865,37.9751,36.039,37.134,167746.01250449,0
+CMCO.US,D,20171103,000000,37.2694,37.4704,36.6672,37.0444,160167.86476168,0
+CMCO.US,D,20171106,000000,37.0942,37.1927,36.3247,37.124,109607.3631967,0
+CMCO.US,D,20171107,000000,37.2694,37.2694,36.6372,36.9867,117808.39992275,0
+CMCO.US,D,20171108,000000,36.9956,37.7521,36.7647,37.2604,202337.44892669,0
+CMCO.US,D,20171109,000000,36.7925,37.1638,36.3177,36.5796,107096.7187304,0
+CMCO.US,D,20171110,000000,36.5706,36.8513,35.9684,35.9784,228631.40129641,0
+CMCO.US,D,20171113,000000,35.842,35.9136,34.7312,35.6329,135175.95129885,0
+CMCO.US,D,20171114,000000,35.4688,36.0082,35.3692,35.9386,66854.071774822,0
+CMCO.US,D,20171115,000000,35.6419,35.8519,35.2408,35.4966,88426.123787761,0
+CMCO.US,D,20171116,000000,35.7185,37.2793,35.7185,37.0055,132864.22944333,0
+CMCO.US,D,20171117,000000,37.0444,37.5859,36.696,37.4127,78853.726638949,0
+CMCO.US,D,20171120,000000,37.5471,38.2766,37.4027,38.2169,74672.333174072,0
+CMCO.US,D,20171121,000000,38.5573,39.2262,38.0567,38.5862,117395.48480644,0
+CMCO.US,D,20171122,000000,38.6061,38.8569,37.9004,37.9372,61459.049452287,0
+CMCO.US,D,20171124,000000,37.9462,38.0417,37.5291,37.9949,25751.436158516,0
+CMCO.US,D,20171127,000000,37.9949,38.207,37.346,37.4226,150577.38373915,0
+CMCO.US,D,20171128,000000,38.9436,39.0012,38.9436,38.9436,97873.943139925,0
+CMCO.US,D,20171129,000000,38.9814,39.4093,38.5862,38.7525,53676.95580045,0
+CMCO.US,D,20171130,000000,39.0799,39.0799,38.3533,38.7027,77699.372700664,0
+CMCO.US,D,20171201,000000,38.7623,38.9436,36.8224,38.3632,99689.363128161,0
+CMCO.US,D,20171204,000000,38.9246,39.2641,38.431,38.4986,80302.445854796,0
+CMCO.US,D,20171205,000000,38.4797,38.5673,35.4378,37.9462,62295.930941053,0
+CMCO.US,D,20171206,000000,37.8716,38.401,37.6645,38.2269,76516.888292168,0
+CMCO.US,D,20171207,000000,38.2956,38.5573,37.3281,37.3828,97108.392486336,0
+CMCO.US,D,20171208,000000,37.6147,37.6297,36.271,36.2909,112731.85470938,0
+CMCO.US,D,20171211,000000,36.2521,37.2842,36.1098,36.474,208922.99293492,0
+CMCO.US,D,20171212,000000,36.5994,36.9101,35.8609,35.9982,66044.316096616,0
+CMCO.US,D,20171213,000000,35.9684,37.0643,35.3891,36.7259,92570.344845575,0
+CMCO.US,D,20171214,000000,36.8025,37.2604,36.1346,36.7159,83576.631655381,0
+CMCO.US,D,20171215,000000,36.8025,37.4515,36.5796,36.5994,272701.80151993,0
+CMCO.US,D,20171218,000000,36.9101,37.9183,36.7209,37.3828,94433.988497028,0
+CMCO.US,D,20171219,000000,37.3828,37.6645,36.9169,37.0643,203000.52429594,0
+CMCO.US,D,20171220,000000,37.2882,38.2567,37.2106,37.5958,71720.643121258,0
+CMCO.US,D,20171221,000000,37.8516,38.207,37.3828,37.9462,125289.09567947,0
+CMCO.US,D,20171222,000000,38.0049,39.1386,37.763,38.7982,140429.31661068,0
+CMCO.US,D,20171226,000000,38.8848,39.1098,38.1671,38.8948,106290.9816908,0
+CMCO.US,D,20171227,000000,38.8948,39.1585,38.5573,39.0112,75945.236951102,0
+CMCO.US,D,20171228,000000,39.0898,39.3039,38.625,39.051,60780.904188281,0
+CMCO.US,D,20171229,000000,39.2451,39.6144,38.6927,38.7425,89478.002441707,0
+CMCO.US,D,20180102,000000,38.6161,40.0683,38.6161,39.8951,126126.98182788,0
+CMCO.US,D,20180103,000000,39.8951,40.0782,39.0998,39.5448,182529.57925981,0
+CMCO.US,D,20180104,000000,39.5448,39.9249,39.1098,39.3994,106481.86702437,0
+CMCO.US,D,20180105,000000,39.487,39.487,38.6161,39.0312,93184.191891956,0
+CMCO.US,D,20180108,000000,39.0212,40.2326,38.7425,40.0962,218431.09186611,0
+CMCO.US,D,20180109,000000,40.0872,42.3377,40.0872,42.1904,288875.81723138,0
+CMCO.US,D,20180110,000000,42.2501,42.2501,40.9711,41.2796,240002.13921939,0
+CMCO.US,D,20180111,000000,41.3842,41.8898,41.0855,41.6689,196216.05767693,0
+CMCO.US,D,20180112,000000,41.9954,41.9954,41.2518,41.5822,179002.21922734,0
+CMCO.US,D,20180116,000000,41.9854,42.9569,40.8626,41.1523,171721.45074103,0
+CMCO.US,D,20180117,000000,41.2796,41.6201,40.6486,41.4926,145135.14241306,0
+CMCO.US,D,20180118,000000,41.3742,41.6788,41.0667,41.4628,129142.97009832,0
+CMCO.US,D,20180119,000000,41.3842,43.0633,40.8446,43.0444,198020.42640901,0
+CMCO.US,D,20180122,000000,43.0832,43.1678,42.0839,42.8792,200262.82674865,0
+CMCO.US,D,20180123,000000,42.8593,42.8593,41.7555,41.8331,104381.12369543,0
+CMCO.US,D,20180124,000000,42.0152,42.2203,41.0567,41.2518,118648.29539046,0
+CMCO.US,D,20180125,000000,41.2418,42.7956,40.562,41.1253,171364.79656516,0
+CMCO.US,D,20180126,000000,41.1721,41.1721,40.3201,40.7472,82144.991653591,0
+CMCO.US,D,20180129,000000,40.6108,40.7472,40.1928,40.5153,102351.71120166,0
+CMCO.US,D,20180130,000000,40.126,40.6486,39.5945,40.126,99389.974552347,0
+CMCO.US,D,20180131,000000,40.3689,40.3878,39.5358,39.6791,129652.33254106,0
+CMCO.US,D,20180201,000000,39.3815,40.1161,38.7893,40.0872,126055.65099271,0
+CMCO.US,D,20180202,000000,39.8563,39.8563,38.2269,38.2468,148673.55370169,0
+CMCO.US,D,20180205,000000,38.0049,38.3632,36.1167,36.4053,218892.23064563,0
+CMCO.US,D,20180206,000000,35.3692,37.2793,34.111,36.8811,527792.92402837,0
+CMCO.US,D,20180207,000000,36.5238,36.7537,34.6973,35.2796,610905.40292528,0
+CMCO.US,D,20180208,000000,35.2597,35.6777,33.6114,33.6114,262399.01680529,0
+CMCO.US,D,20180209,000000,34.138,35.0497,33.5836,34.5241,310080.16381228,0
+CMCO.US,D,20180212,000000,34.6914,34.6914,33.6612,33.9857,228581.16831389,0
+CMCO.US,D,20180213,000000,33.7398,34.8268,33.7398,34.2344,210559.58350539,0
+CMCO.US,D,20180214,000000,33.8751,34.5241,33.7199,33.9041,166812.68368928,0
+CMCO.US,D,20180215,000000,34.11,34.3211,33.5168,34.138,104153.0659548,0
+CMCO.US,D,20180216,000000,33.9518,34.7013,33.9518,34.5331,153068.9396721,0
+CMCO.US,D,20180220,000000,34.2912,35.2507,34.2246,34.4077,197608.51595235,0
+CMCO.US,D,20180221,000000,34.4276,35.3294,34.1768,34.331,448857.81995774,0
+CMCO.US,D,20180222,000000,34.4853,35.5543,34.1568,34.4654,181373.21600222,0
+CMCO.US,D,20180223,000000,34.758,35.1542,33.9498,34.9322,254404.93996724,0
+CMCO.US,D,20180226,000000,35.194,35.6131,34.7392,35.4777,101351.07018988,0
+CMCO.US,D,20180227,000000,35.5543,35.9992,34.8844,35.409,164152.34493508,0
+CMCO.US,D,20180228,000000,35.6329,36.6432,34.4077,34.4355,215496.48102735,0
+CMCO.US,D,20180301,000000,34.553,34.9621,33.9229,34.4176,217820.25879868,0
+CMCO.US,D,20180302,000000,34.2246,35.4588,33.9269,35.0497,235735.34968424,0
+CMCO.US,D,20180305,000000,34.8844,35.0397,34.129,34.2713,218774.68546654,0
+CMCO.US,D,20180306,000000,34.4276,35.6619,34.1768,35.5444,193480.36944894,0
+CMCO.US,D,20180307,000000,35.2796,35.9296,35.2597,35.7564,122486.09525491,0
+CMCO.US,D,20180308,000000,35.8529,35.9346,35.3792,35.5931,77429.119254712,0
+CMCO.US,D,20180309,000000,35.8818,36.5198,35.7185,36.3287,106757.14376858,0
+CMCO.US,D,20180312,000000,36.3387,36.5328,35.9296,36.0292,117607.46799267,0
+CMCO.US,D,20180313,000000,36.3099,36.5517,35.5444,35.6519,115016.45075434,0
+CMCO.US,D,20180314,000000,35.7763,35.7763,34.9322,35.4388,110818.98273506,0
+CMCO.US,D,20180315,000000,35.623,35.8619,35.1143,35.843,166517.31375207,0
+CMCO.US,D,20180316,000000,35.6519,36.4561,35.6031,36.1555,167123.12352125,0
+CMCO.US,D,20180319,000000,35.9893,35.9893,34.6525,35.1045,135563.74992389,0
+CMCO.US,D,20180320,000000,35.3891,35.843,35.1343,35.1343,97311.333735713,0
+CMCO.US,D,20180321,000000,35.1243,35.7564,34.0005,35.4488,83912.187978607,0
+CMCO.US,D,20180322,000000,35.1443,35.7663,34.7112,34.777,140782.95680761,0
+CMCO.US,D,20180323,000000,34.8366,35.1641,33.8363,34.0503,223648.28943053,0
+CMCO.US,D,20180326,000000,34.6027,35.8022,33.7786,34.7212,95714.929551261,0
+CMCO.US,D,20180327,000000,34.9133,35.8868,34.4276,34.6914,144806.61870738,0
+CMCO.US,D,20180328,000000,34.8646,34.8646,33.7537,34.4455,137886.52303557,0
+CMCO.US,D,20180329,000000,34.5331,35.2408,34.5331,34.768,113836.9803248,0
+CMCO.US,D,20180402,000000,34.758,34.758,33.3705,33.8264,103270.97478176,0
+CMCO.US,D,20180403,000000,34.1001,34.6127,33.69,34.138,140366.02305271,0
+CMCO.US,D,20180404,000000,33.69,34.6177,33.69,34.2444,186686.86089309,0
+CMCO.US,D,20180405,000000,34.4555,34.7212,34.2246,34.331,147386.58468956,0
+CMCO.US,D,20180406,000000,34.12,34.3778,33.1675,33.5546,141927.2641494,0
+CMCO.US,D,20180409,000000,33.7597,34.1956,33.4203,33.6114,256550.89298044,0
+CMCO.US,D,20180410,000000,33.9617,34.6625,33.8085,34.348,134229.56190819,0
+CMCO.US,D,20180411,000000,34.1668,34.3579,33.9518,34.1668,91352.697349315,0
+CMCO.US,D,20180412,000000,34.348,35.0765,34.1618,34.7212,78035.933683541,0
+CMCO.US,D,20180413,000000,35.0109,35.0109,34.1768,34.34,44915.318989496,0
+CMCO.US,D,20180416,000000,34.5331,35.4966,34.4753,35.4388,184121.96480567,0
+CMCO.US,D,20180417,000000,35.6987,35.9097,35.3394,35.623,62782.186211836,0
+CMCO.US,D,20180418,000000,35.623,36.3576,35.4966,36.0878,103309.15184847,0
+CMCO.US,D,20180419,000000,36.039,36.9101,34.7083,36.8731,229073.45154258,0
+CMCO.US,D,20180420,000000,36.8731,36.9976,36.4273,36.6582,120717.89427025,0
+CMCO.US,D,20180423,000000,36.7458,37.4585,36.3099,36.6004,106262.85122059,0
+CMCO.US,D,20180424,000000,36.7746,36.9189,35.2697,36.0978,302574.35156431,0
+CMCO.US,D,20180425,000000,36.0878,36.3675,35.6519,36.1953,198002.3425353,0
+CMCO.US,D,20180426,000000,36.2999,36.2999,35.6619,35.9594,133004.88179438,0
+CMCO.US,D,20180427,000000,36.048,36.3725,35.5782,35.8231,88395.98399825,0
+CMCO.US,D,20180430,000000,35.843,36.3775,34.7481,34.8068,138645.04107161,0
+CMCO.US,D,20180501,000000,34.8068,35.3512,33.7497,34.2624,147555.36751082,0
+CMCO.US,D,20180502,000000,34.2156,34.8268,34.0902,34.1867,139928.99610479,0
+CMCO.US,D,20180503,000000,34.11,34.554,33.3705,34.2812,156058.80679162,0
+CMCO.US,D,20180504,000000,34.129,34.6535,34.0603,34.3012,107694.49122238,0
+CMCO.US,D,20180507,000000,34.2912,34.5938,34.0553,34.4654,126029.5298418,0
+CMCO.US,D,20180508,000000,34.4455,35.3214,34.4455,35.2617,114619.61019244,0
+CMCO.US,D,20180509,000000,35.411,35.625,34.9143,35.3612,134263.7203363,0
+CMCO.US,D,20180510,000000,35.421,35.6807,35.1055,35.2239,81969.176214775,0
+CMCO.US,D,20180511,000000,35.2149,35.6539,34.9332,35.1552,66387.909697046,0
+CMCO.US,D,20180514,000000,36.4293,36.4293,35.0497,35.4707,355120.06059843,0
+CMCO.US,D,20180515,000000,35.3214,35.4608,34.34,34.4176,155696.12465784,0
+CMCO.US,D,20180516,000000,34.5938,35.4787,34.5938,35.2049,216042.0112175,0
+CMCO.US,D,20180517,000000,35.3712,36.0908,35.3712,35.6708,148642.40925253,0
+CMCO.US,D,20180518,000000,35.8938,36.3994,35.8251,36.3507,113434.111805,0
+CMCO.US,D,20180521,000000,36.3507,37.5451,36.1008,37.5171,130348.56167878,0
+CMCO.US,D,20180522,000000,37.5271,37.8596,37.334,37.5451,134444.55907338,0
+CMCO.US,D,20180523,000000,37.4585,37.4585,37.0016,37.3151,112442.51273008,0
+CMCO.US,D,20180524,000000,37.3251,37.791,37.0902,37.5839,114991.33426308,0
+CMCO.US,D,20180525,000000,37.5351,37.5351,36.5278,36.6722,64176.653806562,0
+CMCO.US,D,20180529,000000,36.4591,37.1888,36.051,36.7886,134445.56373303,0
+CMCO.US,D,20180530,000000,38.6837,40.8008,37.2852,40.5571,369458.56312864,0
+CMCO.US,D,20180531,000000,40.6337,41.7923,39.7697,40.2464,358134.03954957,0
+CMCO.US,D,20180601,000000,40.9472,41.7535,40.3112,41.3254,213840.80192353,0
+CMCO.US,D,20180604,000000,41.3822,42.5666,40.8308,41.1891,210073.3282346,0
+CMCO.US,D,20180605,000000,41.1891,41.5603,41.0736,41.3055,111437.8530797,0
+CMCO.US,D,20180606,000000,41.3523,41.7435,40.8686,41.3822,120777.16918962,0
+CMCO.US,D,20180607,000000,41.431,41.7107,40.9372,41.1891,113844.01294235,0
+CMCO.US,D,20180608,000000,41.0259,41.841,40.3838,41.7435,105564.61276357,0
+CMCO.US,D,20180611,000000,41.7345,42.1376,41.2767,41.5205,63943.572767675,0
+CMCO.US,D,20180612,000000,41.6957,41.9048,40.9472,41.8022,82079.688776316,0
+CMCO.US,D,20180613,000000,41.8968,41.8968,41.1313,41.1313,55945.477291007,0
+CMCO.US,D,20180614,000000,41.3922,41.4857,40.8596,41.1592,120315.02575044,0
+CMCO.US,D,20180615,000000,40.8974,41.2568,40.7382,40.9572,119069.24778398,0
+CMCO.US,D,20180618,000000,40.8407,42.1227,40.8407,41.9644,131461.7245714,0
+CMCO.US,D,20180619,000000,41.6957,42.0142,41.3055,41.5703,142029.73943374,0
+CMCO.US,D,20180620,000000,41.7345,42.8225,41.5205,42.3577,144264.10249618,0
+CMCO.US,D,20180621,000000,42.3277,42.8025,41.6867,41.8779,230557.33384618,0
+CMCO.US,D,20180622,000000,41.9346,42.4432,41.637,42.3377,568448.48610026,0
+CMCO.US,D,20180625,000000,42.3477,42.4143,41.0169,42.2003,133416.79225103,0
+CMCO.US,D,20180626,000000,42.2302,43.4227,39.3586,43.1798,159942.82099999,0
+CMCO.US,D,20180627,000000,43.2774,43.7074,42.2003,42.28,147714.10373557,0
+CMCO.US,D,20180628,000000,42.2601,42.3477,41.6181,41.7535,128305.08394991,0
+CMCO.US,D,20180629,000000,41.9744,42.5766,41.8729,42.1227,158163.56875917,0
+CMCO.US,D,20180702,000000,41.8022,42.1904,41.5803,42.1705,102808.83134258,0
+CMCO.US,D,20180703,000000,42.3277,42.6164,42.0839,42.0839,81527.125968608,0
+CMCO.US,D,20180705,000000,42.1805,42.704,41.6181,42.6264,108115.44361589,0
+CMCO.US,D,20180706,000000,42.6552,42.6742,42.1605,42.3666,46730.73897773,0
+CMCO.US,D,20180709,000000,42.5478,44.5424,42.4333,42.7339,139291.0372268,0
+CMCO.US,D,20180710,000000,42.7727,43.1798,42.064,42.3179,73691.785355302,0
+CMCO.US,D,20180711,000000,42.1227,42.4621,40.8496,40.8785,107357.93023951,0
+CMCO.US,D,20180712,000000,41.1413,41.1413,40.2764,40.5669,154769.82846019,0
+CMCO.US,D,20180713,000000,40.4715,41.0159,40.4147,40.5769,163089.41502498,0
+CMCO.US,D,20180716,000000,40.6735,41.3622,40.4127,40.6436,125373.4870901,0
+CMCO.US,D,20180717,000000,40.6058,40.9771,40.4376,40.5201,61070.246167591,0
+CMCO.US,D,20180718,000000,40.5201,40.6058,40.1976,40.3639,90903.614485596,0
+CMCO.US,D,20180719,000000,40.3052,40.5859,40.1002,40.3251,48852.580159331,0
+CMCO.US,D,20180720,000000,40.2176,40.8407,40.0335,40.6157,81224.723413844,0
+CMCO.US,D,20180723,000000,40.5103,41.2856,40.0812,40.7033,146854.11507486,0
+CMCO.US,D,20180724,000000,40.7033,41.1503,40.1888,40.8875,80589.778514805,0
+CMCO.US,D,20180725,000000,40.8974,41.1313,40.3152,40.8407,65458.599520446,0
+CMCO.US,D,20180726,000000,40.8407,41.4906,40.8407,40.9074,147558.38148977,0
+CMCO.US,D,20180727,000000,41.0259,41.0259,40.0076,40.0912,74124.793664616,0
+CMCO.US,D,20180730,000000,40.0812,40.3012,38.3045,38.4598,176769.86548419,0
+CMCO.US,D,20180731,000000,42.2989,42.2989,38.7713,39.9877,297748.97126354,0
+CMCO.US,D,20180801,000000,40.2276,40.2764,39.5527,39.9777,287334.6693277,0
+CMCO.US,D,20180802,000000,39.7896,40.0424,39.4213,39.6354,157457.29302495,0
+CMCO.US,D,20180803,000000,39.6532,40.1976,39.6532,39.9081,158860.80255654,0
+CMCO.US,D,20180806,000000,40.1002,40.8108,39.7309,40.2464,108477.12109003,0
+CMCO.US,D,20180807,000000,40.3639,40.9174,39.8981,40.0335,102784.71951098,0
+CMCO.US,D,20180808,000000,40.14,40.4625,39.7697,40.14,146805.89141164,0
+CMCO.US,D,20180809,000000,40.2366,40.3082,39.7,39.9677,54663.531577123,0
+CMCO.US,D,20180810,000000,39.7,40.12,39.2262,39.71,103710.01104897,0
+CMCO.US,D,20180813,000000,39.7697,39.9479,38.1741,38.2926,216555.39229885,0
+CMCO.US,D,20180814,000000,38.3404,39.0799,38.0109,38.5464,135976.6650402,0
+CMCO.US,D,20180815,000000,38.3404,38.5942,37.982,38.1463,120969.05918284,0
+CMCO.US,D,20180816,000000,38.2438,39.051,38.1841,38.7614,90837.306948671,0
+CMCO.US,D,20180817,000000,38.7614,39.2551,38.3404,39.0212,75802.575280749,0
+CMCO.US,D,20180820,000000,39.0898,39.1983,38.6917,39.0112,83818.754631123,0
+CMCO.US,D,20180821,000000,39.0012,40.1888,38.6817,39.8981,80925.334838031,0
+CMCO.US,D,20180822,000000,39.71,40.5491,39.7,40.4913,196031.20030126,0
+CMCO.US,D,20180823,000000,40.5391,40.5391,39.9578,40.1888,91391.879075679,0
+CMCO.US,D,20180824,000000,40.2276,40.997,40.0524,40.8318,63015.267250724,0
+CMCO.US,D,20180827,000000,41.0069,41.1135,40.792,40.8984,53015.889750501,0
+CMCO.US,D,20180828,000000,40.9382,41.1701,40.8118,41.1035,88275.424840204,0
+CMCO.US,D,20180829,000000,41.0935,41.7793,41.0318,41.433,68179.217853672,0
+CMCO.US,D,20180830,000000,41.3065,41.3942,40.4425,40.783,110984.75157738,0
+CMCO.US,D,20180831,000000,41.0835,42.0958,40.8884,41.3642,215922.45671912,0
+CMCO.US,D,20180904,000000,41.2677,41.4628,37.8466,41.1135,91332.604156307,0
+CMCO.US,D,20180905,000000,41.1135,41.3942,40.3739,41.0647,280838.54002835,0
+CMCO.US,D,20180906,000000,41.0647,41.5822,40.6018,40.6546,63302.599910732,0
+CMCO.US,D,20180907,000000,40.5013,40.8368,40.4545,40.7442,111633.76171152,0
+CMCO.US,D,20180910,000000,40.8696,41.6589,40.8696,40.9382,107675.40268902,0
+CMCO.US,D,20180911,000000,40.8018,41.1035,40.5679,40.9283,74296.590464831,0
+CMCO.US,D,20180912,000000,40.8606,41.2398,40.6347,40.8884,82546.855513743,0
+CMCO.US,D,20180913,000000,41.0368,41.433,40.7342,41.0746,50685.079361622,0
+CMCO.US,D,20180914,000000,41.1135,41.6589,40.8984,41.1413,64658.890438744,0
+CMCO.US,D,20180917,000000,40.997,41.433,40.9582,41.1513,66482.347704182,0
+CMCO.US,D,20180918,000000,41.1513,42.8055,41.1035,41.3165,101582.14190948,0
+CMCO.US,D,20180919,000000,41.21,41.849,41.0269,41.1701,100426.78331154,0
+CMCO.US,D,20180920,000000,41.3942,42.2731,41.1413,41.5922,259931.57270396,0
+CMCO.US,D,20180921,000000,41.7843,42.1347,41.2468,41.7265,130931.264276,0
+CMCO.US,D,20180924,000000,41.5623,41.5623,41.1283,41.4926,72919.202084161,0
+CMCO.US,D,20180925,000000,41.4926,41.8719,41.1413,41.7943,74130.821622518,0
+CMCO.US,D,20180926,000000,41.7943,41.9266,40.9482,41.0835,152516.37686439,0
+CMCO.US,D,20180927,000000,41.1413,41.2966,40.8118,40.8696,55923.374778698,0
+CMCO.US,D,20180928,000000,40.8018,40.8018,38.2976,38.4578,236094.01317942,0
+CMCO.US,D,20181001,000000,38.7315,39.1197,37.3967,37.7968,174188.89484236,0
+CMCO.US,D,20181002,000000,37.7392,37.7392,36.7278,37.3868,132910.44378724,0
+CMCO.US,D,20181003,000000,37.4743,37.6297,36.8931,37.4843,92730.085729985,0
+CMCO.US,D,20181004,000000,37.4943,37.5709,36.7478,37.0563,89338.354750305,0
+CMCO.US,D,20181005,000000,37.1758,37.2424,36.1048,36.1635,118818.08287138,0
+CMCO.US,D,20181008,000000,36.1436,36.6184,35.5792,36.1237,65965.952643887,0
+CMCO.US,D,20181009,000000,36.0172,36.2979,35.4826,35.5792,86927.171589395,0
+CMCO.US,D,20181010,000000,35.5504,35.5504,34.3609,34.4783,91139.709503435,0
+CMCO.US,D,20181011,000000,34.3141,34.9671,34.0424,34.1598,126593.14390566,0
+CMCO.US,D,20181012,000000,34.6267,34.6267,33.9926,34.1798,168567.82409849,0
+CMCO.US,D,20181015,000000,34.1698,34.2654,34.0125,34.1021,97354.534100679,0
+CMCO.US,D,20181016,000000,34.2564,34.8984,34.0424,34.7242,102159.82120844,0
+CMCO.US,D,20181017,000000,34.6466,34.7421,34.0424,34.2743,228882.56620901,0
+CMCO.US,D,20181018,000000,34.1598,34.4206,33.9926,34.0225,109038.72583458,0
+CMCO.US,D,20181019,000000,34.0324,34.2276,33.7796,34.0922,115476.58487421,0
+CMCO.US,D,20181022,000000,34.0822,34.1986,33.4591,33.7507,72944.31857542,0
+CMCO.US,D,20181023,000000,33.3127,35.0835,31.3012,31.3758,198291.68451461,0
+CMCO.US,D,20181024,000000,31.3101,31.5411,29.1103,29.1303,178908.78587984,0
+CMCO.US,D,20181025,000000,29.1491,30.2779,29.0625,29.9276,147482.02735634,0
+CMCO.US,D,20181026,000000,29.4508,30.054,29.2278,29.5174,120296.94187673,0
+CMCO.US,D,20181029,000000,29.8987,29.9415,28.8874,29.412,165874.33157583,0
+CMCO.US,D,20181030,000000,31.2036,34.6466,30.8114,34.1986,583577.65577532,0
+CMCO.US,D,20181031,000000,33.8573,36.5706,32.9922,35.7245,322351.07678202,0
+CMCO.US,D,20181101,000000,35.9276,36.4342,35.199,35.8888,162826.19419658,0
+CMCO.US,D,20181102,000000,36.1137,36.7746,35.6847,36.5606,151683.51401422,0
+CMCO.US,D,20181105,000000,36.7557,37.4743,36.046,36.5905,92020.796016817,0
+CMCO.US,D,20181106,000000,36.6004,37.5809,36.4392,37.4167,100254.98651132,0
+CMCO.US,D,20181107,000000,37.4167,37.6993,36.8045,37.6595,97655.931995793,0
+CMCO.US,D,20181108,000000,37.6993,37.8068,36.4123,36.9101,80778.654529075,0
+CMCO.US,D,20181109,000000,36.7448,37.0752,35.5961,35.9554,48923.910994508,0
+CMCO.US,D,20181112,000000,36.054,37.6396,35.1263,35.1761,82544.846194442,0
+CMCO.US,D,20181113,000000,35.3025,35.6449,34.3569,34.7302,87665.596432424,0
+CMCO.US,D,20181114,000000,35.0218,35.9206,34.1648,34.33,132171.01428457,0
+CMCO.US,D,20181115,000000,34.2524,35.838,33.8911,35.3224,78315.229066347,0
+CMCO.US,D,20181116,000000,35.0019,35.3722,34.5928,35.1761,90668.524127406,0
+CMCO.US,D,20181119,000000,35.1761,35.1761,33.6761,33.696,134000.4995079,0
+CMCO.US,D,20181120,000000,33.1814,33.8323,32.7523,33.0739,92051.940465979,0
+CMCO.US,D,20181121,000000,33.2172,34.0772,33.1893,33.2083,67872.796660306,0
+CMCO.US,D,20181123,000000,33.064,33.4053,32.9375,33.1127,37045.819948076,0
+CMCO.US,D,20181126,000000,33.2571,33.472,32.7027,33.0052,110997.81215282,0
+CMCO.US,D,20181127,000000,32.7425,32.7425,31.7282,32.3035,106697.8688492,0
+CMCO.US,D,20181128,000000,32.3234,33.5974,32.2547,33.5308,211293.98970982,0
+CMCO.US,D,20181129,000000,33.3655,34.0772,32.6628,33.2272,83020.050209071,0
+CMCO.US,D,20181130,000000,33.1993,33.9777,33.1615,33.8911,88701.400531965,0
+CMCO.US,D,20181203,000000,34.2902,34.2902,33.7945,34.0275,104665.44237648,0
+CMCO.US,D,20181204,000000,34.0275,34.0275,32.1263,32.2935,246402.82585196,0
+CMCO.US,D,20181206,000000,31.7082,32.2547,30.9687,31.5629,120584.27453674,0
+CMCO.US,D,20181207,000000,31.5529,31.9402,30.5616,30.678,139502.01575338,0
+CMCO.US,D,20181210,000000,30.6194,30.9021,30.0639,30.5616,88409.044573704,0
+CMCO.US,D,20181211,000000,31.0175,31.2732,30.3665,30.7149,113733.50038081,0
+CMCO.US,D,20181212,000000,31.1548,31.2046,30.2291,30.4451,193368.85222776,0
+CMCO.US,D,20181213,000000,30.5894,30.8224,30.263,30.6392,124605.92711721,0
+CMCO.US,D,20181214,000000,30.3565,30.6392,29.5762,29.7345,66439.147339216,0
+CMCO.US,D,20181217,000000,29.6061,29.8131,29.0615,29.1293,134732.89639303,0
+CMCO.US,D,20181218,000000,29.2756,29.6558,28.1458,28.3678,183647.76545068,0
+CMCO.US,D,20181219,000000,28.4375,29.0417,27.695,27.8631,113719.4351457,0
+CMCO.US,D,20181220,000000,27.8532,28.127,26.9574,27.686,133411.76895278,0
+CMCO.US,D,20181221,000000,27.7945,28.1458,27.5914,27.8821,203848.45704086,0
+CMCO.US,D,20181224,000000,27.8821,28.0583,27.465,27.5426,78993.374330353,0
+CMCO.US,D,20181226,000000,27.686,28.8276,26.9375,28.7789,118066.5974529,0
+CMCO.US,D,20181227,000000,28.2912,28.8854,27.465,28.6605,106308.06090486,0
+CMCO.US,D,20181228,000000,28.7391,29.4766,28.3011,28.9043,107446.34028874,0
+CMCO.US,D,20181231,000000,28.9839,29.6061,28.8754,29.3532,127404.90890317,0
+CMCO.US,D,20190102,000000,28.8655,29.5563,28.6893,28.8944,125758.27173619,0
+CMCO.US,D,20190103,000000,28.7888,28.8754,27.4252,27.4839,105866.0106587,0
+CMCO.US,D,20190104,000000,27.9219,29.0317,27.7148,28.9043,88475.352110629,0
+CMCO.US,D,20190107,000000,28.9143,29.8788,28.9143,29.7145,86532.340346797,0
+CMCO.US,D,20190108,000000,29.9276,30.4451,29.411,30.1694,61090.339360598,0
+CMCO.US,D,20190109,000000,30.4451,30.8721,29.831,30.7069,158978.34773563,0
+CMCO.US,D,20190110,000000,30.5318,31.5679,30.3953,31.5042,75855.822242218,0
+CMCO.US,D,20190111,000000,31.2732,32.0427,31.0175,31.9929,100853.76366295,0
+CMCO.US,D,20190114,000000,31.7182,32.4796,31.7082,32.0975,157476.38155831,0
+CMCO.US,D,20190115,000000,32.1163,32.186,31.8964,31.9631,105710.28841289,0
+CMCO.US,D,20190116,000000,32.0427,32.614,31.9452,32.186,81194.583624332,0
+CMCO.US,D,20190117,000000,32.1462,32.8191,32.1363,32.6927,60179.113057704,0
+CMCO.US,D,20190118,000000,32.8091,33.482,32.7523,33.3367,131416.51488713,0
+CMCO.US,D,20190122,000000,33.2869,33.2869,32.5762,32.9176,131027.71160244,0
+CMCO.US,D,20190123,000000,33.2571,33.7687,32.6927,32.838,99224.205710034,0
+CMCO.US,D,20190124,000000,32.8479,32.8977,32.2746,32.829,110485.43573114,0
+CMCO.US,D,20190125,000000,33.0739,33.5894,33.0739,33.3069,113280.39887849,0
+CMCO.US,D,20190128,000000,32.9664,33.1665,32.1761,32.9474,179968.70181099,0
+CMCO.US,D,20190129,000000,32.9574,33.2272,32.8191,32.9764,140121.89075767,0
+CMCO.US,D,20190130,000000,33.2969,34.7392,32.8878,34.4933,257800.68958551,0
+CMCO.US,D,20190131,000000,34.5729,35.3532,32.7593,35.3035,266371.44106289,0
+CMCO.US,D,20190201,000000,35.1473,35.413,33.9199,34.0563,223647.28477088,0
+CMCO.US,D,20190204,000000,34.0563,34.5729,34.0364,34.4067,110709.47483317,0
+CMCO.US,D,20190205,000000,34.3669,34.553,34.1061,34.4345,93090.75854447,0
+CMCO.US,D,20190206,000000,34.33,35.0985,34.3002,35.0607,68490.662345289,0
+CMCO.US,D,20190207,000000,34.8854,35.0795,34.3818,35.0129,118240.40357241,0
+CMCO.US,D,20190208,000000,34.974,35.0129,34.4166,34.9541,102492.36355272,0
+CMCO.US,D,20190211,000000,34.9342,35.0228,33.9479,34.0563,86727.24431897,0
+CMCO.US,D,20190212,000000,34.2136,35.2169,34.2136,35.0507,51256.730702688,0
+CMCO.US,D,20190213,000000,35.0795,36.037,34.9641,35.9574,68566.011819068,0
+CMCO.US,D,20190214,000000,35.7325,36.0759,35.393,35.7823,72862.941143739,0
+CMCO.US,D,20190215,000000,36.0272,37.129,36.0272,37.0593,111992.42520671,0
+CMCO.US,D,20190219,000000,36.8065,37.3251,36.8065,37.1588,100802.52602078,0
+CMCO.US,D,20190220,000000,36.8751,37.5083,36.8553,37.2554,52423.140556778,0
+CMCO.US,D,20190221,000000,37.2454,37.556,36.8065,37.0205,84526.035024989,0
+CMCO.US,D,20190222,000000,37.2554,37.2554,36.5338,36.7965,61833.787501879,0
+CMCO.US,D,20190225,000000,36.9617,37.2952,36.5437,37.1878,184148.08595657,0
+CMCO.US,D,20190226,000000,37.0693,37.9114,36.9717,37.3719,107977.80524378,0
+CMCO.US,D,20190227,000000,37.3719,37.6545,36.7199,37.0105,46544.87694241,0
+CMCO.US,D,20190228,000000,36.9121,37.0842,36.494,36.5238,92941.064256564,0
+CMCO.US,D,20190301,000000,36.8165,37.0205,36.2222,36.5338,74709.505581136,0
+CMCO.US,D,20190304,000000,36.6114,36.8653,36.2272,36.4153,56255.917122974,0
+CMCO.US,D,20190305,000000,36.5826,36.7149,36.1336,36.2621,97553.456711455,0
+CMCO.US,D,20190306,000000,36.271,36.6114,35.4329,35.7135,102341.66460516,0
+CMCO.US,D,20190307,000000,35.8499,36.1237,34.9143,35.0327,122707.12037799,0
+CMCO.US,D,20190308,000000,34.9054,35.2786,34.553,34.6824,51750.018591024,0
+CMCO.US,D,20190311,000000,34.6724,34.8168,34.347,34.6724,178589.30411103,0
+CMCO.US,D,20190312,000000,34.8068,34.8068,34.2136,34.5131,77102.604868339,0
+CMCO.US,D,20190313,000000,34.6724,34.6724,34.0762,34.1061,102309.51549635,0
+CMCO.US,D,20190314,000000,34.0862,34.2036,32.8171,32.8659,191359.532927,0
+CMCO.US,D,20190315,000000,32.9156,34.5131,32.9156,34.1848,172580.43474211,0
+CMCO.US,D,20190318,000000,34.1848,34.339,33.2849,33.6652,76671.605878326,0
+CMCO.US,D,20190319,000000,33.8115,34.111,32.9256,33.5596,114303.14240258,0
+CMCO.US,D,20190320,000000,33.4033,34.4983,33.0222,33.5596,84130.19912274,0
+CMCO.US,D,20190321,000000,33.4611,34.5729,33.4611,34.0265,57486.625194688,0
+CMCO.US,D,20190322,000000,33.8115,33.9001,32.193,32.3592,123351.10721388,0
+CMCO.US,D,20190325,000000,32.0945,32.827,31.8924,32.5264,78285.089276835,0
+CMCO.US,D,20190326,000000,33.2451,33.6064,32.1831,32.8171,140604.12738985,0
+CMCO.US,D,20190327,000000,32.7494,33.5298,32.5981,33.4033,91873.111048212,0
+CMCO.US,D,20190328,000000,33.4133,33.8413,33.042,33.685,67262.968252527,0
+CMCO.US,D,20190329,000000,33.8901,34.347,33.2063,33.5009,59729.025534335,0
+CMCO.US,D,20190401,000000,33.7647,34.6027,33.7647,34.4166,48986.199892831,0
+CMCO.US,D,20190402,000000,34.4067,34.8854,34.0165,34.6326,42325.306410818,0
+CMCO.US,D,20190403,000000,34.9054,35.5683,34.9054,35.5006,62778.167573235,0
+CMCO.US,D,20190404,000000,35.5096,36.8751,35.1522,36.5526,72253.112735959,0
+CMCO.US,D,20190405,000000,36.7199,36.7766,36.2909,36.71,80258.24083018,0
+CMCO.US,D,20190408,000000,36.484,37.1091,36.2989,37.0892,91722.412100655,0
+CMCO.US,D,20190409,000000,37.0693,37.2753,36.5388,36.8165,129583.01102518,0
+CMCO.US,D,20190410,000000,36.8165,38.0059,36.8165,37.8616,144954.30367598,0
+CMCO.US,D,20190411,000000,37.9671,38.4448,37.8168,38.3374,59855.612650282,0
+CMCO.US,D,20190412,000000,38.3772,38.9515,38.3772,38.7673,80346.650879412,0
+CMCO.US,D,20190415,000000,38.7953,39.1088,38.5036,38.8151,73419.522590049,0
+CMCO.US,D,20190416,000000,38.9017,39.6064,38.8341,39.2541,122504.17912861,0
+CMCO.US,D,20190417,000000,39.6254,40.121,38.8739,39.2641,110596.95295232,0
+CMCO.US,D,20190418,000000,39.2441,39.7906,38.854,39.0789,69865.036747008,0
+CMCO.US,D,20190422,000000,38.7673,39.0102,38.416,38.7087,56428.718582839,0
+CMCO.US,D,20190423,000000,38.6011,39.3527,38.5036,38.9804,80932.367455584,0
+CMCO.US,D,20190424,000000,38.9614,39.3527,38.4648,38.5713,107704.53781889,0
+CMCO.US,D,20190425,000000,38.5713,38.6011,37.8805,38.1602,81819.481926868,0
+CMCO.US,D,20190426,000000,38.2697,38.7165,37.987,38.0537,59893.789716997,0
+CMCO.US,D,20190429,000000,38.0835,39.1973,37.9004,38.2498,61728.298238589,0
+CMCO.US,D,20190430,000000,38.1701,38.4349,37.5749,38.3862,130316.41256997,0
+CMCO.US,D,20190501,000000,38.426,38.426,37.6744,37.6744,81021.782164468,0
+CMCO.US,D,20190502,000000,37.6944,37.6944,37.1578,37.5461,52968.670746933,0
+CMCO.US,D,20190503,000000,37.7442,38.7972,37.5799,38.6619,74433.224177281,0
+CMCO.US,D,20190506,000000,37.8218,38.5344,37.5083,37.9969,59642.624804402,0
+CMCO.US,D,20190507,000000,37.6147,37.9283,36.8155,37.0882,68503.722920745,0
+CMCO.US,D,20190508,000000,37.0095,37.2444,35.6907,35.9346,104944.73775929,0
+CMCO.US,D,20190509,000000,35.5653,36.9111,35.3294,36.6104,73941.945608246,0
+CMCO.US,D,20190510,000000,36.3745,36.5418,35.625,36.3157,49321.756216057,0
+CMCO.US,D,20190513,000000,35.5364,35.9844,34.2604,34.3917,55995.710273526,0
+CMCO.US,D,20190514,000000,34.5481,34.6864,34.0802,34.4983,121704.47004691,0
+CMCO.US,D,20190515,000000,34.1688,34.7431,33.9906,34.5083,107866.2880226,0
+CMCO.US,D,20190516,000000,34.6475,35.4876,34.6277,34.7918,58309.441448348,0
+CMCO.US,D,20190517,000000,34.4495,34.7431,34.1976,34.3718,64423.800080555,0
+CMCO.US,D,20190520,000000,34.0902,34.6963,33.9906,34.6475,63062.486254292,0
+CMCO.US,D,20190521,000000,34.8914,35.4976,34.8218,35.3394,51611.375559272,0
+CMCO.US,D,20190522,000000,35.1333,35.7295,34.6963,34.763,74990.810283242,0
+CMCO.US,D,20190523,000000,34.3151,34.4117,33.0948,33.2779,65238.579057013,0
+CMCO.US,D,20190524,000000,33.4163,33.5228,31.8636,32.4687,136282.08157392,0
+CMCO.US,D,20190528,000000,32.5384,32.8878,31.7152,31.8436,185582.73993732,0
+CMCO.US,D,20190529,000000,35.7883,36.2839,33.699,35.847,440043.94084497,0
+CMCO.US,D,20190530,000000,35.847,36.6781,35.5951,35.8858,201140.89928309,0
+CMCO.US,D,20190531,000000,35.3394,35.4737,34.2753,35.419,153982.1752943,0
+CMCO.US,D,20190603,000000,35.1035,36.3745,35.1035,36.0729,145912.74898245,0
+CMCO.US,D,20190604,000000,36.2969,37.7342,36.2969,37.6744,118217.29640045,0
+CMCO.US,D,20190605,000000,37.7043,38.1611,37.1479,37.4883,70376.408509051,0
+CMCO.US,D,20190606,000000,37.4306,37.977,37.1578,37.6545,58009.048212885,0
+CMCO.US,D,20190607,000000,38.0069,38.1711,37.4395,37.6247,89215.786272959,0
+CMCO.US,D,20190610,000000,37.977,38.9824,37.9094,38.0069,107227.32448495,0
+CMCO.US,D,20190611,000000,38.3872,38.836,37.8616,37.9969,126094.83271907,0
+CMCO.US,D,20190612,000000,37.987,38.2109,37.6247,38.0945,67588.477979249,0
+CMCO.US,D,20190613,000000,38.3384,38.7007,37.8904,38.1333,82299.709239749,0
+CMCO.US,D,20190614,000000,38.0945,38.2806,37.4595,37.8018,129671.42107443,0
+CMCO.US,D,20190617,000000,37.9372,38.0149,37.0195,37.0683,93840.234643653,0
+CMCO.US,D,20190618,000000,37.2842,38.7007,37.128,38.4946,148740.86589827,0
+CMCO.US,D,20190619,000000,38.4458,38.8559,37.9969,38.5344,124700.36512435,0
+CMCO.US,D,20190620,000000,38.8659,39.071,38.3533,39.0022,126249.55030523,0
+CMCO.US,D,20190621,000000,38.8072,39.6194,38.6221,39.071,122982.3971222,0
+CMCO.US,D,20190624,000000,38.9336,39.3606,38.5922,38.7773,72536.426757366,0
+CMCO.US,D,20190625,000000,38.7107,39.2252,38.427,39.1207,78344.364196207,0
+CMCO.US,D,20190626,000000,39.2671,40.0772,39.2272,39.9727,153388.42144091,0
+CMCO.US,D,20190627,000000,39.9529,40.4595,39.6652,40.2126,83312.406167332,0
+CMCO.US,D,20190628,000000,39.8633,41.1513,39.704,40.995,285856.81498199,0
+CMCO.US,D,20190701,000000,41.6201,42.08,40.8486,41.8739,120787.21578612,0
+CMCO.US,D,20190702,000000,41.847,41.847,40.8486,41.3075,78336.326919004,0
+CMCO.US,D,20190703,000000,41.4936,41.4936,40.8676,40.995,28484.110407547,0
+CMCO.US,D,20190705,000000,40.762,40.9761,40.3311,40.5371,67581.445361696,0
+CMCO.US,D,20190708,000000,40.2714,40.771,39.6422,40.0026,117754.14830163,0
+CMCO.US,D,20190709,000000,39.9329,39.9329,39.2471,39.5596,75299.240795908,0
+CMCO.US,D,20190710,000000,39.6752,39.9031,38.9137,38.9724,106116.17091164,0
+CMCO.US,D,20190711,000000,38.9236,39.1008,38.3921,38.8171,98517.929975818,0
+CMCO.US,D,20190712,000000,39.0322,39.5596,39.0222,39.4323,79294.772225466,0
+CMCO.US,D,20190715,000000,39.5099,39.9229,38.7305,38.8171,62504.900148331,0
+CMCO.US,D,20190716,000000,38.846,39.9927,38.6021,39.4512,156296.91112877,0
+CMCO.US,D,20190717,000000,39.3457,39.8633,39.1993,39.5,150449.79196356,0
+CMCO.US,D,20190718,000000,39.5896,39.8931,39.3925,39.5896,115337.94184246,0
+CMCO.US,D,20190719,000000,39.5198,40.0474,39.2869,39.7936,89594.542961151,0
+CMCO.US,D,20190722,000000,39.7936,40.3798,39.2969,39.3257,89283.098469534,0
+CMCO.US,D,20190723,000000,39.3935,40.2026,39.3935,40.135,135267.37532703,0
+CMCO.US,D,20190724,000000,40.0285,42.0899,39.9131,41.9107,171334.65677564,0
+CMCO.US,D,20190725,000000,41.6987,41.7773,40.5033,40.5561,195865.43145895,0
+CMCO.US,D,20190726,000000,40.6327,40.6625,39.1108,39.7438,288992.35775083,0
+CMCO.US,D,20190729,000000,39.8035,40.0285,39.0322,39.1008,114306.15638152,0
+CMCO.US,D,20190730,000000,36.6382,38.846,36.6382,38.3384,257447.04938858,0
+CMCO.US,D,20190731,000000,38.0547,38.3384,36.8941,37.5461,222220.66806734,0
+CMCO.US,D,20190801,000000,37.2842,37.344,35.5563,35.8957,197380.45821172,0
+CMCO.US,D,20190802,000000,35.6051,36.6582,34.9651,36.1914,147996.41309734,0
+CMCO.US,D,20190805,000000,35.419,35.8171,34.985,35.399,139137.32430029,0
+CMCO.US,D,20190806,000000,34.8914,35.9744,34.6277,34.8914,178306.99474927,0
+CMCO.US,D,20190807,000000,34.4893,35.5513,33.7189,34.2076,132313.67595492,0
+CMCO.US,D,20190808,000000,34.4993,34.6784,33.7965,34.3151,233344.25971634,0
+CMCO.US,D,20190809,000000,34.2474,34.334,33.3357,33.7677,113460.2329559,0
+CMCO.US,D,20190812,000000,33.6632,33.6681,32.5921,32.9654,153557.20426218,0
+CMCO.US,D,20190813,000000,32.9754,34.1588,32.9754,33.8145,72328.462209737,0
+CMCO.US,D,20190814,000000,33.1505,33.1505,31.976,32.1303,67708.032477644,0
+CMCO.US,D,20190815,000000,31.8198,32.0725,31.7112,31.9561,65977.003900042,0
+CMCO.US,D,20190816,000000,32.5503,32.9853,32.3084,32.7783,56661.799621727,0
+CMCO.US,D,20190819,000000,33.2561,33.6592,32.8459,32.8957,72579.627122332,0
+CMCO.US,D,20190820,000000,32.7285,33.4342,32.5454,32.8858,59789.305113357,0
+CMCO.US,D,20190821,000000,33.1505,33.3357,32.8659,33.0052,101919.707552,0
+CMCO.US,D,20190822,000000,33.0232,33.266,32.5454,32.7085,117629.57050498,0
+CMCO.US,D,20190823,000000,32.3383,32.7285,31.1349,31.329,137980.9610427,0
+CMCO.US,D,20190826,000000,31.7112,31.751,30.0968,31.1648,80236.138317871,0
+CMCO.US,D,20190827,000000,31.0752,31.5839,30.7527,31.125,138304.46145013,0
+CMCO.US,D,20190828,000000,31.1349,31.5051,30.1545,30.5486,240825.96013271,0
+CMCO.US,D,20190829,000000,30.9379,31.6237,30.9379,31.4077,185927.3381974,0
+CMCO.US,D,20190830,000000,31.329,31.7212,30.8503,31.6734,174222.04861083,0
+CMCO.US,D,20190903,000000,31.5539,31.7212,30.4889,30.6552,209988.93682398,0
+CMCO.US,D,20190904,000000,31.0752,32.1601,30.9527,31.8695,236054.83145306,0
+CMCO.US,D,20190905,000000,32.388,34.2374,32.388,33.8343,214678.68807194,0
+CMCO.US,D,20190906,000000,33.8642,34.12,33.3655,33.7965,100361.48043426,0
+CMCO.US,D,20190909,000000,34.1887,36.8692,33.9229,36.702,210725.3523477,0
+CMCO.US,D,20190910,000000,36.9946,37.4355,36.042,37.3768,151920.61369172,0
+CMCO.US,D,20190911,000000,37.6804,37.8376,36.8304,37.329,214981.0906267,0
+CMCO.US,D,20190912,000000,37.3967,37.8964,36.8493,37.5321,146045.3640563,0
+CMCO.US,D,20190913,000000,37.8864,38.3454,37.7491,37.8864,111496.12333941,0
+CMCO.US,D,20190916,000000,37.8964,38.0965,37.5141,37.5421,130002.95875905,0
+CMCO.US,D,20190917,000000,37.3092,37.6406,36.6124,37.0434,145434.53098887,0
+CMCO.US,D,20190918,000000,36.9857,37.123,36.056,36.3974,176774.88878244,0
+CMCO.US,D,20190919,000000,36.4073,37.1818,36.2641,36.7806,169587.55364363,0
+CMCO.US,D,20190920,000000,36.7508,37.6207,36.7219,37.3191,440178.56523812,0
+CMCO.US,D,20190923,000000,37.0245,37.8964,36.9857,37.5043,194169.56596911,0
+CMCO.US,D,20190924,000000,37.5609,37.5609,36.7219,36.8791,293458.06989676,0
+CMCO.US,D,20190925,000000,36.8593,37.2694,36.3635,37.1031,92817.491119568,0
+CMCO.US,D,20190926,000000,36.9857,37.2793,35.6369,35.7912,103764.26267009,0
+CMCO.US,D,20190927,000000,35.8987,36.0759,35.3612,35.411,70923.948018508,0
+CMCO.US,D,20190930,000000,35.5484,36.066,35.2049,35.6469,155974.415381,0
+CMCO.US,D,20191001,000000,35.9276,36.2541,34.0802,34.2753,80549.592128789,0
+CMCO.US,D,20191002,000000,33.9129,34.0503,33.3257,33.9906,76495.79043951,0
+CMCO.US,D,20191003,000000,33.7378,34.2176,33.1217,34.0802,83810.71735392,0
+CMCO.US,D,20191004,000000,34.2176,34.6287,33.9567,34.4793,64810.594045951,0
+CMCO.US,D,20191007,000000,34.2276,34.764,33.7478,34.3151,92736.113687887,0
+CMCO.US,D,20191008,000000,33.8343,33.8841,33.1883,33.5218,130736.36030382,0
+CMCO.US,D,20191009,000000,33.9129,33.9129,32.9754,33.033,77147.814552606,0
+CMCO.US,D,20191010,000000,33.1605,33.3855,32.5722,32.6101,85974.754240836,0
+CMCO.US,D,20191011,000000,33.1406,34.6287,32.9256,34.0304,144594.63552116,0
+CMCO.US,D,20191014,000000,34.11,34.13,33.4253,34.0005,68822.200029914,0
+CMCO.US,D,20191015,000000,34.2276,34.7172,33.708,34.4295,115333.92320386,0
+CMCO.US,D,20191016,000000,34.1976,34.8326,33.9031,34.2474,101291.79527052,0
+CMCO.US,D,20191017,000000,34.4395,34.7928,34.2654,34.5191,169714.14075957,0
+CMCO.US,D,20191018,000000,34.5191,35.5434,34.5191,35.3114,105065.29691733,0
+CMCO.US,D,20191021,000000,35.7037,36.5746,35.7037,36.5158,124036.28509545,0
+CMCO.US,D,20191022,000000,36.2909,37.3191,35.8788,36.9459,93145.010165591,0
+CMCO.US,D,20191023,000000,36.9459,37.8278,36.7687,37.779,141537.45620504,0
+CMCO.US,D,20191024,000000,38.0617,38.0617,36.6422,36.9359,91751.547230516,0
+CMCO.US,D,20191025,000000,37.0533,37.329,36.7318,36.9857,70261.877308908,0
+CMCO.US,D,20191028,000000,37.2594,38.1213,37.2594,37.5321,110929.4952966,0
+CMCO.US,D,20191029,000000,37.5321,37.8128,37.2444,37.3191,78128.362371376,0
+CMCO.US,D,20191030,000000,37.5043,37.5043,36.5846,37.2793,115399.22608114,0
+CMCO.US,D,20191031,000000,37.2793,37.2793,36.1545,36.712,65963.943324586,0
+CMCO.US,D,20191101,000000,36.9857,37.7103,36.9857,37.4266,184058.67124769,0
+CMCO.US,D,20191104,000000,37.8278,38.3941,37.6725,38.1115,364813.01690529,0
+CMCO.US,D,20191105,000000,37.8964,38.3702,37.7978,38.1582,309964.62795249,0
+CMCO.US,D,20191106,000000,38.0517,38.414,37.0832,37.2196,177012.99311958,0
+CMCO.US,D,20191107,000000,36.7498,40.3868,36.7498,39.9369,431200.92660233,0
+CMCO.US,D,20191108,000000,38.1901,40.4843,36.035,38.6021,200779.22180895,0
+CMCO.US,D,20191111,000000,38.2099,38.8948,38.2099,38.7693,91688.253672541,0
+CMCO.US,D,20191112,000000,39.1516,39.5926,38.9147,39.3576,124879.19454211,0
+CMCO.US,D,20191113,000000,38.9933,39.2342,38.5534,38.7305,107605.0765135,0
+CMCO.US,D,20191114,000000,38.5922,38.8081,38.2796,38.3184,139604.49103772,0
+CMCO.US,D,20191115,000000,38.7405,39.8771,38.7405,39.5029,144158.61323289,0
+CMCO.US,D,20191118,000000,39.1814,40.3271,38.4398,40.2086,200516.00098055,0
+CMCO.US,D,20191119,000000,40.2086,40.8566,40.0912,40.6695,170787.11726618,0
+CMCO.US,D,20191120,000000,40.4057,40.562,39.5458,40.0066,182183.97634008,0
+CMCO.US,D,20191121,000000,39.9369,39.9369,38.1413,39.3675,132902.40651004,0
+CMCO.US,D,20191122,000000,39.5926,39.5926,39.1128,39.3576,63585.913932139,0
+CMCO.US,D,20191125,000000,39.3964,40.0524,38.8848,39.9767,321334.36121583,0
+CMCO.US,D,20191126,000000,39.7975,40.5241,39.6692,40.4744,144443.9365736,0
+CMCO.US,D,20191127,000000,40.562,41.1413,40.3072,40.5819,89454.895269749,0
+CMCO.US,D,20191129,000000,40.3769,40.6595,39.9269,40.2574,85422.191433128,0
+CMCO.US,D,20191202,000000,40.562,40.8078,39.9121,39.9469,81802.402712811,0
+CMCO.US,D,20191203,000000,39.3089,39.3089,38.8081,39.073,78005.793894029,0
+CMCO.US,D,20191204,000000,39.4542,39.9369,39.053,39.7378,142565.22302739,0
+CMCO.US,D,20191205,000000,39.7975,40.2286,39.493,40.1986,106204.58096087,0
+CMCO.US,D,20191206,000000,40.6994,41.3264,40.6496,41.1891,88601.939226577,0
+CMCO.US,D,20191209,000000,40.9741,41.3165,40.4744,41.0915,81540.186544063,0
+CMCO.US,D,20191210,000000,41.0129,41.4837,40.764,41.3553,85268.478506619,0
+CMCO.US,D,20191211,000000,36.9857,38.0139,36.701,37.339,534726.08027564,0
+CMCO.US,D,20191212,000000,37.5619,38.7604,37.4943,38.5344,278395.20775863,0
+CMCO.US,D,20191213,000000,38.4946,38.8848,37.985,38.3572,292120.86790211,0
+CMCO.US,D,20191216,000000,38.837,39.7378,38.7007,39.1615,146863.1570117,0
+CMCO.US,D,20191217,000000,39.7577,40.14,39.3576,39.5527,142218.61544801,0
+CMCO.US,D,20191218,000000,39.5826,39.5826,38.7107,39.4064,80327.562346055,0
+CMCO.US,D,20191219,000000,39.4064,39.4064,38.4548,38.9933,68743.836577185,0
+CMCO.US,D,20191220,000000,39.1316,39.4542,38.6121,39.1316,169862.83038784,0
+CMCO.US,D,20191223,000000,39.2013,39.2491,38.7305,39.1128,82357.979499472,0
+CMCO.US,D,20191224,000000,39.2013,39.2103,38.7783,38.9933,21948.799381831,0
+CMCO.US,D,20191226,000000,39.073,39.2103,38.6807,38.9634,41683.328894226,0
+CMCO.US,D,20191227,000000,39.1914,39.2193,38.6469,39.063,57252.53949615,0
+CMCO.US,D,20191230,000000,39.1914,39.2203,38.4648,39.073,99686.349149209,0
+CMCO.US,D,20191231,000000,39.1227,39.6492,39.1227,39.2292,68887.502907189,0
+CMCO.US,D,20200102,000000,39.6412,39.6412,38.1313,38.6221,57851.316647775,0
+CMCO.US,D,20200103,000000,38.1223,38.3274,37.5043,38.2697,63451.289538989,0
+CMCO.US,D,20200106,000000,37.8088,38.5583,37.4645,38.3473,80405.925798785,0
+CMCO.US,D,20200107,000000,38.0825,39.0928,37.7113,38.406,127719.36737373,0
+CMCO.US,D,20200108,000000,38.6121,38.847,38.2697,38.3374,242414.32703995,0
+CMCO.US,D,20200109,000000,38.6907,38.6907,37.8188,37.8775,286980.02447112,0
+CMCO.US,D,20200110,000000,37.9651,37.985,36.8583,36.9757,202086.28401409,0
+CMCO.US,D,20200113,000000,37.1628,37.6715,36.8881,37.5919,312753.56314194,0
+CMCO.US,D,20200114,000000,37.7312,38.0139,36.2023,36.4462,284136.83766055,0
+CMCO.US,D,20200115,000000,36.3775,36.8244,36.1038,36.2321,222832.50579442,0
+CMCO.US,D,20200116,000000,36.4561,37.4455,36.4561,37.4355,194624.67679073,0
+CMCO.US,D,20200117,000000,37.4843,38.6718,37.2096,38.5444,204145.83629737,0
+CMCO.US,D,20200121,000000,38.3374,38.421,37.0732,37.1031,274612.66417495,0
+CMCO.US,D,20200122,000000,37.2494,37.6516,36.9857,37.1917,79488.671537989,0
+CMCO.US,D,20200123,000000,36.8583,37.4355,36.475,37.2444,123928.78651286,0
+CMCO.US,D,20200124,000000,37.4266,37.4316,36.2123,36.2621,142023.71147583,0
+CMCO.US,D,20200127,000000,35.4767,35.9156,35.0845,35.7305,93872.383752466,0
+CMCO.US,D,20200128,000000,36.0252,36.1824,35.6141,35.9854,104398.20290949,0
+CMCO.US,D,20200129,000000,35.9854,36.064,34.9173,34.9571,145728.89626643,0
+CMCO.US,D,20200130,000000,34.6744,35.3085,34.3101,34.9571,144326.3913945,0
+CMCO.US,D,20200131,000000,34.7988,35.3483,33.9567,34.2902,107871.31132085,0
+CMCO.US,D,20200203,000000,34.4953,34.9571,34.3967,34.5053,123299.86957171,0
+CMCO.US,D,20200204,000000,35.3184,37.349,35.0258,36.3964,330147.23566896,0
+CMCO.US,D,20200205,000000,36.8682,37.5331,36.7896,37.2196,128183.52013221,0
+CMCO.US,D,20200206,000000,37.2992,37.761,36.4452,37.0732,92209.672031089,0
+CMCO.US,D,20200207,000000,36.7587,36.8523,36.0719,36.2989,117260.86041329,0
+CMCO.US,D,20200210,000000,36.2103,36.2153,35.1691,35.3852,64296.208304957,0
+CMCO.US,D,20200211,000000,35.6409,36.5138,35.6409,35.8649,146678.29963604,0
+CMCO.US,D,20200212,000000,36.269,36.4153,35.9236,36.2989,212779.88133272,0
+CMCO.US,D,20200213,000000,36.2401,36.5338,35.9932,36.3665,55646.088715193,0
+CMCO.US,D,20200214,000000,36.2789,36.2789,35.194,35.5713,98589.260810996,0
+CMCO.US,D,20200218,000000,35.5225,36.3377,35.395,36.043,114280.03523061,0
+CMCO.US,D,20200219,000000,36.0719,36.3566,36.0132,36.1306,78436.792884042,0
+CMCO.US,D,20200220,000000,36.0818,36.9459,35.9784,36.7985,107407.15856237,0
+CMCO.US,D,20200221,000000,36.6801,37.5929,36.3227,37.4645,154729.64207418,0
+CMCO.US,D,20200224,000000,36.2302,36.7388,36.1207,36.3089,153141.27516692,0
+CMCO.US,D,20200225,000000,36.3089,36.7199,34.0503,34.2076,243024.15544774,0
+CMCO.US,D,20200226,000000,34.3519,34.6605,32.6847,32.7932,61516.315052359,0
+CMCO.US,D,20200227,000000,31.9501,32.7743,31.3121,31.6555,171852.05649559,0
+CMCO.US,D,20200228,000000,30.9866,31.0254,29.6837,30.5168,216791.48731669,0
+CMCO.US,D,20200302,000000,30.2222,32.2338,29.83,32.0685,105490.26794945,0
+CMCO.US,D,20200303,000000,31.9202,33.2341,31.6356,32.0297,184499.71683421,0
+CMCO.US,D,20200304,000000,32.5095,32.9017,31.8018,32.9017,61719.256301735,0
+CMCO.US,D,20200305,000000,31.6834,32.4697,30.6044,31.2146,101726.81289913,0
+CMCO.US,D,20200306,000000,30.3595,31.1349,29.8579,30.8105,94617.841213047,0
+CMCO.US,D,20200309,000000,28.9571,30.0152,27.0012,27.3367,111010.87272828,0
+CMCO.US,D,20200310,000000,28.4653,28.5391,26.6548,28.3579,94253.149759959,0
+CMCO.US,D,20200311,000000,27.4551,27.9249,26.412,27.1097,96123.826028965,0
+CMCO.US,D,20200312,000000,24.8323,26.1929,24.0589,24.0589,144500.19751401,0
+CMCO.US,D,20200313,000000,25.333,27.1594,23.1899,27.0808,149765.61874166,0
+CMCO.US,D,20200316,000000,19.5031,23.6249,19.5031,22.4593,210937.33553393,0
+CMCO.US,D,20200317,000000,22.9003,23.9902,21.014,23.4298,155367.60095217,0
+CMCO.US,D,20200318,000000,21.6442,22.8506,18.8442,19.4145,159252.61982018,0
+CMCO.US,D,20200319,000000,18.9039,22.3807,18.9039,21.4769,213712.20548828,0
+CMCO.US,D,20200320,000000,22.1538,23.7533,20.6428,22.0045,193912.37309861,0
+CMCO.US,D,20200323,000000,22.322,22.322,20.0048,21.1216,101115.9798317,0
+CMCO.US,D,20200324,000000,22.3518,23.9604,21.1863,23.8121,151131.95586616,0
+CMCO.US,D,20200325,000000,24.02,25.3628,23.175,24.5307,179552.77271574,0
+CMCO.US,D,20200326,000000,25.099,26.7433,25.099,26.4716,176343.88979243,0
+CMCO.US,D,20200327,000000,25.1866,26.2377,24.686,24.8621,112946.85187457,0
+CMCO.US,D,20200330,000000,24.9507,25.8436,24.6432,25.3628,101074.78878603,0
+CMCO.US,D,20200331,000000,24.0788,25.6385,23.9216,24.5396,192588.23167941,0
+CMCO.US,D,20200401,000000,23.2238,23.9066,20.7413,21.034,252093.21811171,0
+CMCO.US,D,20200402,000000,20.5343,21.8034,20.171,21.0718,164060.9209069,0
+CMCO.US,D,20200403,000000,20.6527,22.6982,18.9039,19.7181,132162.97700736,0
+CMCO.US,D,20200406,000000,20.6527,23.1153,20.5841,23.0755,130099.40608548,0
+CMCO.US,D,20200407,000000,23.9216,25.1269,22.7818,24.3525,263841.70806324,0
+CMCO.US,D,20200408,000000,24.9119,25.5201,23.9016,24.9607,210850.934804,0
+CMCO.US,D,20200409,000000,26.2079,26.5662,25.0304,26.0307,152368.69189579,0
+CMCO.US,D,20200413,000000,25.9132,26.1093,24.5307,24.7935,62737.98118722,0
+CMCO.US,D,20200414,000000,25.3827,25.3827,23.4498,23.8121,130060.22435912,0
+CMCO.US,D,20200415,000000,22.4961,24.03,22.4961,23.5951,109342.133049,0
+CMCO.US,D,20200416,000000,23.5284,24.4192,22.4106,23.3204,111519.23051137,0
+CMCO.US,D,20200417,000000,24.4312,24.7935,23.8499,24.2231,70805.398179763,0
+CMCO.US,D,20200420,000000,23.3602,24.5496,23.1949,23.9216,234675.43375308,0
+CMCO.US,D,20200421,000000,23.0855,23.6449,22.4603,23.4398,52423.140556778,0
+CMCO.US,D,20200422,000000,24.2032,24.4909,23.4597,23.7533,149576.74272738,0
+CMCO.US,D,20200423,000000,23.9604,24.9905,23.5771,24.1256,174799.7279098,0
+CMCO.US,D,20200424,000000,24.4013,24.4013,23.6647,23.8817,66608.93482013,0
+CMCO.US,D,20200427,000000,24.2331,25.2932,23.9703,25.1786,85073.574534446,0
+CMCO.US,D,20200428,000000,26.0019,26.5911,25.766,26.2567,161022.83012414,0
+CMCO.US,D,20200429,000000,27.3367,29.1323,26.7782,28.5539,196227.10893308,0
+CMCO.US,D,20200430,000000,27.0708,27.3067,26.3452,26.5801,148464.58449441,0
+CMCO.US,D,20200501,000000,25.7351,26.3054,25.2334,25.745,96574.918211986,0
+CMCO.US,D,20200504,000000,25.1936,25.5768,24.2082,24.5944,68689.584956065,0
+CMCO.US,D,20200505,000000,25.096,26.2268,25.096,25.3797,298748.60761566,0
+CMCO.US,D,20200506,000000,25.4185,25.4883,24.2579,24.5257,189232.66844714,0
+CMCO.US,D,20200507,000000,25.0463,25.764,24.8094,24.9965,124106.61127097,0
+CMCO.US,D,20200508,000000,25.7252,26.4617,25.2862,26.2955,220352.00111763,0
+CMCO.US,D,20200511,000000,26.0297,26.0297,24.8979,25.3399,96897.413959756,0
+CMCO.US,D,20200512,000000,25.3598,25.6117,23.9644,23.9644,223195.18792821,0
+CMCO.US,D,20200513,000000,23.6577,23.826,22.3618,22.9909,115641.34905688,0
+CMCO.US,D,20200514,000000,22.3817,22.6345,21.1694,22.5261,128935.00555069,0
+CMCO.US,D,20200515,000000,22.8824,23.5513,22.4693,23.3731,93623.228159171,0
+CMCO.US,D,20200518,000000,24.9567,25.5081,24.691,25.3997,130492.22800878,0
+CMCO.US,D,20200519,000000,25.116,25.6963,24.6144,24.7696,151915.59039347,0
+CMCO.US,D,20200520,000000,25.31,26.3353,25.2524,25.9212,81398.52953336,0
+CMCO.US,D,20200521,000000,25.7938,26.3542,25.6614,25.6963,77716.451914721,0
+CMCO.US,D,20200522,000000,25.8226,26.4666,25.2524,25.9013,71767.862124826,0
+CMCO.US,D,20200526,000000,27.1604,28.0364,26.4318,27.6232,166098.37067786,0
+CMCO.US,D,20200527,000000,29.0019,31.2245,29.0019,31.0065,202315.34641437,0
+CMCO.US,D,20200528,000000,31.8336,31.8336,29.7991,29.9146,179932.53406358,0
+CMCO.US,D,20200529,000000,29.4318,30.2789,29.1183,29.9146,173629.29941711,0
+CMCO.US,D,20200601,000000,29.9146,30.2102,29.3742,29.4518,127756.5397808,0
+CMCO.US,D,20200602,000000,29.8081,30.8303,29.8081,30.2889,121165.97247431,0
+CMCO.US,D,20200603,000000,31.0254,32.39,30.7318,32.1273,153149.31244413,0
+CMCO.US,D,20200604,000000,31.765,32.5125,31.4793,32.405,85960.689005731,0
+CMCO.US,D,20200605,000000,34.341,35.6609,33.3287,34.2922,113507.45195947,0
+CMCO.US,D,20200608,000000,35.0995,35.3503,34.4993,34.9123,103587.44257163,0
+CMCO.US,D,20200609,000000,34.0971,35.0607,33.6582,34.3897,122165.60882644,0
+CMCO.US,D,20200610,000000,34.1558,34.1857,32.2368,32.3752,120496.86914716,0
+CMCO.US,D,20200611,000000,30.477,30.8801,29.7793,29.8081,126041.5857576,0
+CMCO.US,D,20200612,000000,30.5556,31.9511,29.0985,30.0629,167914.79532575,0
+CMCO.US,D,20200615,000000,28.774,31.0254,28.774,30.5934,80387.841925078,0
+CMCO.US,D,20200616,000000,32.0417,32.2567,31.4305,31.9123,96769.822184159,0
+CMCO.US,D,20200617,000000,31.9034,31.9034,30.9667,31.0354,80783.677827327,0
+CMCO.US,D,20200618,000000,30.702,31.3131,30.053,30.2689,42925.088222095,0
+CMCO.US,D,20200619,000000,30.7218,30.7218,29.2855,29.4618,298296.51077299,0
+CMCO.US,D,20200622,000000,29.1671,29.4637,28.5081,29.1283,129150.00271588,0
+CMCO.US,D,20200623,000000,29.7593,30.043,29.2169,29.6409,123335.03265948,0
+CMCO.US,D,20200624,000000,29.1083,29.1083,28.5381,28.972,148885.53688792,0
+CMCO.US,D,20200625,000000,28.7142,30.3675,28.6067,30.3485,107599.04855559,0
+CMCO.US,D,20200626,000000,30.033,31.7152,29.8748,31.4405,712696.51404203,0
+CMCO.US,D,20200629,000000,32.0785,32.6299,31.2046,31.547,196312.50500336,0
+CMCO.US,D,20200630,000000,31.5281,33.2939,31.3131,32.9057,163593.75416947,0
+CMCO.US,D,20200701,000000,32.6389,33.2591,31.9919,32.0507,154613.10155473,0
+CMCO.US,D,20200702,000000,32.5224,33.044,31.7839,31.9034,88674.274721404,0
+CMCO.US,D,20200706,000000,32.837,33.034,31.7352,31.982,80765.593953621,0
+CMCO.US,D,20200707,000000,31.5769,32.1571,31.4793,31.6664,102405.96282278,0
+CMCO.US,D,20200708,000000,31.5381,31.7938,31.1498,31.6764,117619.52390848,0
+CMCO.US,D,20200709,000000,31.7938,31.7938,30.5357,31.115,162039.54569033,0
+CMCO.US,D,20200710,000000,31.1349,31.765,31.0652,31.7152,61771.498603555,0
+CMCO.US,D,20200713,000000,32.2268,32.5224,31.0354,31.775,95606.426309019,0
+CMCO.US,D,20200714,000000,31.8636,32.9057,31.1846,32.8659,140148.01190857,0
+CMCO.US,D,20200715,000000,33.6432,34.1946,33.4571,33.8901,165439.31394722,0
+CMCO.US,D,20200716,000000,33.8403,33.9538,32.3005,33.7418,119433.93923706,0
+CMCO.US,D,20200717,000000,33.682,33.9149,33.2689,33.4671,90983.987257626,0
+CMCO.US,D,20200720,000000,33.2013,33.5069,32.0507,32.2368,122762.37665876,0
+CMCO.US,D,20200721,000000,32.7972,33.2291,32.3055,32.6101,129185.16580364,0
+CMCO.US,D,20200722,000000,32.6011,33.3187,32.6011,33.044,319529.99248375,0
+CMCO.US,D,20200723,000000,32.9952,33.5258,32.9604,33.4183,146326.6687584,0
+CMCO.US,D,20200724,000000,33.4571,33.6382,32.7385,33.054,82825.146236898,0
+CMCO.US,D,20200727,000000,33.1515,33.9199,32.8559,33.9099,112956.89847106,0
+CMCO.US,D,20200728,000000,33.6034,34.2344,33.1814,33.2093,130120.50393814,0
+CMCO.US,D,20200729,000000,33.3884,33.9587,33.3884,33.8701,119570.57294951,0
+CMCO.US,D,20200730,000000,34.2723,34.2723,32.2219,32.6011,96670.360878772,0
+CMCO.US,D,20200731,000000,33.4969,33.4969,31.5569,32.5921,88309.583268317,0
+CMCO.US,D,20200803,000000,32.9156,33.2013,32.7085,32.9952,60717.610630307,0
+CMCO.US,D,20200804,000000,32.827,33.8204,32.4638,32.7185,63331.735040593,0
+CMCO.US,D,20200805,000000,33.044,34.1409,33.0052,34.0573,94560.575612976,0
+CMCO.US,D,20200806,000000,34.0971,34.332,33.5934,33.9001,52288.516163627,0
+CMCO.US,D,20200807,000000,33.7806,34.8048,33.7806,34.8048,90858.404801329,0
+CMCO.US,D,20200810,000000,35.0327,36.2163,34.9243,35.9176,84096.040694627,0
+CMCO.US,D,20200811,000000,36.48,37.2006,36.3725,36.6582,87377.259112766,0
+CMCO.US,D,20200812,000000,36.9737,37.122,35.5056,36.5398,86639.838929387,0
+CMCO.US,D,20200813,000000,36.3137,36.6781,35.9376,36.2361,53438.851463311,0
+CMCO.US,D,20200814,000000,35.9376,36.6632,35.7325,36.4313,53855.785218219,0
+CMCO.US,D,20200817,000000,36.5497,36.5696,35.9475,36.3725,45111.22762132,0
+CMCO.US,D,20200818,000000,36.2461,36.7468,35.5643,36.1068,63390.005300316,0
+CMCO.US,D,20200819,000000,36.0769,36.6382,35.5354,35.9774,51881.629005224,0
+CMCO.US,D,20200820,000000,35.5454,35.7912,35.0915,35.624,46888.47054284,0
+CMCO.US,D,20200821,000000,35.624,35.9972,35.1103,35.6339,59625.545590345,0
+CMCO.US,D,20200824,000000,36.047,36.5796,35.5683,36.4412,64871.878284625,0
+CMCO.US,D,20200825,000000,36.6094,36.8851,35.6339,36.0072,44571.725389066,0
+CMCO.US,D,20200826,000000,35.9574,35.9574,35.2677,35.6339,44862.072028025,0
+CMCO.US,D,20200827,000000,35.8888,36.2611,35.6787,35.9674,41000.160331968,0
+CMCO.US,D,20200828,000000,36.4412,36.5895,35.84,36.2651,62459.690464064,0
+CMCO.US,D,20200831,000000,36.1167,36.3815,35.2776,35.845,81936.022446312,0
+CMCO.US,D,20200901,000000,35.6539,36.698,35.427,36.6582,63147.882324574,0
+CMCO.US,D,20200902,000000,36.5796,37.0922,35.6737,36.7766,71116.842671381,0
+CMCO.US,D,20200903,000000,36.688,37.1618,35.8301,36.9637,132505.56594814,0
+CMCO.US,D,20200904,000000,37.4067,37.4853,36.1565,36.3337,90670.533446708,0
+CMCO.US,D,20200908,000000,36.0172,36.2063,35.0129,35.8101,62565.179727354,0
+CMCO.US,D,20200909,000000,36.1864,36.2561,34.6983,34.8944,85336.795362846,0
+CMCO.US,D,20200910,000000,34.8944,35.4568,33.686,34.0175,129163.06329133,0
+CMCO.US,D,20200911,000000,34.0772,34.4903,33.6054,34.2046,66800.824813352,0
+CMCO.US,D,20200914,000000,34.5003,35.0725,34.4605,34.8048,43927.738553173,0
+CMCO.US,D,20200915,000000,34.8248,35.2926,34.3559,34.7272,42858.780685169,0
+CMCO.US,D,20200916,000000,34.8844,35.7863,34.8844,35.7135,57549.918752662,0
+CMCO.US,D,20200917,000000,35.1901,35.619,34.6983,35.3374,61986.495768736,0
+CMCO.US,D,20200918,000000,35.7325,37.2096,34.6396,35.2487,223541.79550759,0
+CMCO.US,D,20200921,000000,34.4505,34.4505,32.4996,32.8937,75904.045905437,0
+CMCO.US,D,20200922,000000,33.052,33.6224,32.7265,33.5248,48449.711639529,0
+CMCO.US,D,20200923,000000,33.5546,34.3022,31.4843,31.5928,268932.31851171,0
+CMCO.US,D,20200924,000000,31.7312,32.6469,31.1648,32.1045,81071.010487336,0
+CMCO.US,D,20200925,000000,32.2139,32.7365,31.8296,32.4418,52940.540276723,0
+CMCO.US,D,20200928,000000,32.9734,33.681,32.8051,33.032,60010.330236441,0
+CMCO.US,D,20200929,000000,33.1207,33.1694,32.617,33.042,57656.412675602,0
+CMCO.US,D,20200930,000000,33.2182,33.6322,32.3822,32.617,54385.240853968,0
+CMCO.US,D,20201001,000000,32.7265,33.3675,32.2925,32.9634,57286.697924263,0
+CMCO.US,D,20201002,000000,32.3522,33.486,32.2338,33.062,88127.739871598,0
+CMCO.US,D,20201005,000000,33.4661,34.5401,33.2531,33.9687,90581.118737824,0
+CMCO.US,D,20201006,000000,34.3708,35.397,33.4173,34.0175,55379.853907843,0
+CMCO.US,D,20201007,000000,34.7182,36.1147,34.3808,35.7823,121209.17283928,0
+CMCO.US,D,20201008,000000,36.3237,36.7179,35.6639,35.9087,106720.97602116,0
+CMCO.US,D,20201009,000000,35.9674,36.4412,35.4866,36.1665,105406.88119847,0
+CMCO.US,D,20201012,000000,36.0172,37.142,36.0172,36.7965,171704.37152698,0
+CMCO.US,D,20201013,000000,36.5198,36.5198,35.7425,35.8301,48947.018166466,0
+CMCO.US,D,20201014,000000,35.9574,36.4113,35.1403,35.1801,63234.283054507,0
+CMCO.US,D,20201015,000000,35.0029,36.3915,34.7451,36.1963,61635.869550754,0
+CMCO.US,D,20201016,000000,36.037,37.1917,36.0172,36.6184,62209.53021112,0
+CMCO.US,D,20201019,000000,36.9538,37.3768,36.1267,36.9051,75531.317175146,0
+CMCO.US,D,20201020,000000,37.3679,37.6535,36.9339,37.2006,125923.03591886,0
+CMCO.US,D,20201021,000000,37.0325,37.9302,36.698,37.5053,148668.53040343,0
+CMCO.US,D,20201022,000000,37.4953,37.4953,36.2651,36.9737,86664.955420646,0
+CMCO.US,D,20201023,000000,37.0922,37.5451,36.2163,37.0922,56688.925432287,0
+CMCO.US,D,20201026,000000,36.5994,36.6382,35.6439,36.2361,117041.84460951,0
+CMCO.US,D,20201027,000000,36.047,36.2262,34.6495,34.8148,121707.48402587,0
+CMCO.US,D,20201028,000000,34.0673,34.8148,33.4611,33.9687,58741.445098011,0
+CMCO.US,D,20201029,000000,33.701,35.5354,33.6024,33.9587,88874.20199183,0
+CMCO.US,D,20201030,000000,33.9389,34.4605,32.6569,33.3974,113259.30102583,0
+CMCO.US,D,20201102,000000,33.691,34.3708,33.1694,34.0673,85942.605132024,0
+CMCO.US,D,20201103,000000,34.6197,35.5255,34.332,35.1901,103579.40529443,0
+CMCO.US,D,20201104,000000,34.6884,34.7451,33.0132,33.2979,96451.345074988,0
+CMCO.US,D,20201105,000000,33.2879,34.987,33.2879,34.324,53335.371519322,0
+CMCO.US,D,20201106,000000,34.5221,34.977,33.8313,33.8313,38056.507556358,0
+CMCO.US,D,20201109,000000,36.3685,38.4508,35.8938,36.4571,110283.49914141,0
+CMCO.US,D,20201110,000000,37.0593,38.2637,36.1814,37.5133,83060.236595086,0
+CMCO.US,D,20201111,000000,37.8098,37.8098,36.0918,36.9707,68731.78066138,0
+CMCO.US,D,20201112,000000,36.4073,38.2438,33.486,35.401,93309.774348254,0
+CMCO.US,D,20201113,000000,35.7365,36.8025,35.4508,36.3099,120076.92141331,0
+CMCO.US,D,20201116,000000,37.2066,38.3483,36.7239,38.1443,93209.308383216,0
+CMCO.US,D,20201117,000000,37.8198,38.0069,37.0394,37.977,115311.82069155,0
+CMCO.US,D,20201118,000000,38.3533,38.4807,37.331,37.5231,95285.939880549,0
+CMCO.US,D,20201119,000000,37.1688,37.1688,36.2312,36.5656,53430.814186108,0
+CMCO.US,D,20201120,000000,36.0122,37.0205,35.0457,35.5294,85996.856753144,0
+CMCO.US,D,20201123,000000,35.7853,36.8811,35.3364,36.0321,71917.556412732,0
+CMCO.US,D,20201124,000000,36.6442,38.2239,36.6442,37.9372,81503.014136999,0
+CMCO.US,D,20201125,000000,37.8496,37.9969,36.2999,37.761,80317.515749552,0
+CMCO.US,D,20201127,000000,37.6715,38.0457,36.9907,37.3261,28426.844807475,0
+CMCO.US,D,20201130,000000,37.1976,37.7511,36.5408,37.3062,127803.75878437,0
+CMCO.US,D,20201201,000000,37.9472,38.3533,36.5974,37.9372,98292.886214134,0
+CMCO.US,D,20201202,000000,37.761,38.3682,37.0105,38.2836,78908.98291972,0
+CMCO.US,D,20201203,000000,38.0457,38.8659,38.0457,38.6777,61053.166953534,0
+CMCO.US,D,20201204,000000,39.2213,39.8633,38.7275,39.5866,146337.72001456,0
+CMCO.US,D,20201207,000000,39.497,39.5866,38.7574,39.3895,71347.914390968,0
+CMCO.US,D,20201208,000000,38.9634,40.2375,38.9634,40.1878,75315.315350315,0
+CMCO.US,D,20201209,000000,40.5143,41.0627,39.6542,40.357,46557.937517865,0
+CMCO.US,D,20201210,000000,39.8831,40.1976,39.7637,40.0992,37624.503906695,0
+CMCO.US,D,20201211,000000,39.8035,40.2326,39.2909,39.9727,55102.567844339,0
+CMCO.US,D,20201214,000000,40.3072,40.6377,39.8235,39.9628,61788.577817612,0
+CMCO.US,D,20201215,000000,40.3271,41.9754,39.9827,41.6489,98168.308417486,0
+CMCO.US,D,20201216,000000,41.6977,42.1038,41.5623,41.7475,81128.276087408,0
+CMCO.US,D,20201217,000000,41.2448,42.7448,41.2448,41.857,91032.210920844,0
+CMCO.US,D,20201218,000000,41.4628,41.7375,39.6542,40.148,207037.24677116,0
+CMCO.US,D,20201221,000000,39.5566,39.9628,37.791,38.3921,82490.594573321,0
+CMCO.US,D,20201222,000000,38.402,38.7175,38.1641,38.4508,60800.997381288,0
+CMCO.US,D,20201223,000000,38.836,39.4581,36.8563,39.1625,96590.992766391,0
+CMCO.US,D,20201224,000000,39.3895,39.8433,38.9734,39.063,13811.056213761,0
+CMCO.US,D,20201228,000000,39.6542,39.7737,39.1128,39.2909,35485.583511038,0
+CMCO.US,D,20201229,000000,39.5766,39.5766,37.6018,38.1543,61227.9777327,0
+CMCO.US,D,20201230,000000,38.2836,39.7239,37.9213,38.8758,47189.868437954,0
+CMCO.US,D,20201231,000000,38.9634,39.5666,37.8795,37.9472,80066.350836957,0
+CMCO.US,D,20210104,000000,38.3921,38.7475,37.2714,38.1841,66748.582511532,0
+CMCO.US,D,20210105,000000,38.2239,39.0829,38.1343,38.7574,76643.475408115,0
+CMCO.US,D,20210106,000000,39.5965,42.2223,39.5965,41.7575,84871.637944719,0
+CMCO.US,D,20210107,000000,41.9954,42.4741,40.5531,42.2123,40092.952667676,0
+CMCO.US,D,20210108,000000,42.2721,42.2721,40.7024,41.6689,63505.541160109,0
+CMCO.US,D,20210111,000000,41.0477,42.2123,38.1513,41.6589,45744.163201058,0
+CMCO.US,D,20210112,000000,41.7375,42.5089,41.3135,42.1426,61944.30006342,0
+CMCO.US,D,20210113,000000,42.0052,42.6472,40.5531,41.0278,44082.456139331,0
+CMCO.US,D,20210114,000000,41.403,42.4293,39.5616,40.7222,78588.496491249,0
+CMCO.US,D,20210115,000000,40.2076,40.7322,39.0232,39.9628,65057.740319945,0
+CMCO.US,D,20210119,000000,40.5531,41.3384,39.699,41.2249,91416.995566939,0
+CMCO.US,D,20210120,000000,41.3036,43.2584,41.3036,42.8643,155689.09204029,0
+CMCO.US,D,20210121,000000,43.1997,43.1997,41.8769,42.5577,104165.1218706,0
+CMCO.US,D,20210122,000000,42.4492,42.8643,41.9057,42.7349,112592.20701798,0
+CMCO.US,D,20210125,000000,42.7747,42.7747,40.8984,41.3732,105398.84392127,0
+CMCO.US,D,20210126,000000,41.857,41.857,41.1363,41.7275,49105.754391226,0
+CMCO.US,D,20210127,000000,41.4728,41.639,39.1128,40.129,192868.53172187,0
+CMCO.US,D,20210128,000000,43.6645,43.6645,39.2909,40.8118,129404.18160742,0
+CMCO.US,D,20210129,000000,41.6877,43.3669,40.8795,42.6374,150876.77231497,0
+CMCO.US,D,20210201,000000,43.357,45.3706,43.357,44.858,126056.65565236,0
+CMCO.US,D,20210202,000000,45.6084,46.1718,44.8779,45.9539,101011.49522806,0
+CMCO.US,D,20210203,000000,45.8065,46.1998,44.8231,45.8065,79013.46752336,0
+CMCO.US,D,20210204,000000,46.1908,46.4187,44.8172,45.5686,164207.60121585,0
+CMCO.US,D,20210205,000000,45.9339,47.2687,45.1835,46.3301,100698.04141714,0
+CMCO.US,D,20210208,000000,46.7054,48.4353,45.9589,48.4353,88464.300854475,0
+CMCO.US,D,20210209,000000,48.4353,48.4353,47.0408,48.1287,69103.504732021,0
+CMCO.US,D,20210210,000000,48.4253,48.4253,46.9004,47.5445,86157.602297205,0
+CMCO.US,D,20210211,000000,47.7037,47.8918,46.7054,47.2687,143152.94892286,0
+CMCO.US,D,20210212,000000,46.9622,47.2886,46.6168,47.1503,69540.531679935,0
+CMCO.US,D,20210216,000000,47.1891,47.7335,46.6904,46.9224,50974.421340931,0
+CMCO.US,D,20210217,000000,46.5073,47.5345,46.152,47.1205,113062.38773435,0
+CMCO.US,D,20210218,000000,46.8935,47.3284,46.1022,46.5571,71285.625492644,0
+CMCO.US,D,20210219,000000,46.8338,47.9118,46.5571,47.408,56347.341151159,0
+CMCO.US,D,20210222,000000,47.0707,48.6134,47.0707,48.3657,94468.14692514,0
+CMCO.US,D,20210223,000000,47.4658,49.146,47.4658,48.4552,99073.506762478,0
+CMCO.US,D,20210224,000000,48.7707,50.3574,48.514,49.6009,73218.590659973,0
+CMCO.US,D,20210225,000000,49.4446,52.2904,48.6722,48.8305,221166.78009409,0
+CMCO.US,D,20210226,000000,50.1453,51.1238,48.6622,49.7592,151411.25124898,0
+CMCO.US,D,20210301,000000,50.6789,51.8853,50.4708,51.6583,95002.625859142,0
+CMCO.US,D,20210302,000000,52.6855,54.0202,51.0302,51.3309,126119.94921033,0
+CMCO.US,D,20210303,000000,51.8553,53.6341,50.9267,51.0551,102930.39516028,0
+CMCO.US,D,20210304,000000,51.0551,51.9141,50.224,50.857,143953.66266421,0
+CMCO.US,D,20210305,000000,52.1918,53.0269,50.6102,52.5073,179880.29176176,0
+CMCO.US,D,20210308,000000,53.6341,54.1726,51.9429,52.0226,149965.54601208,0
+CMCO.US,D,20210309,000000,52.803,53.4609,51.8155,52.36,144342.46594891,0
+CMCO.US,D,20210310,000000,52.5671,53.5744,52.4287,52.8726,91816.85010779,0
+CMCO.US,D,20210311,000000,53.4758,54.8683,52.1022,52.3899,115592.12073401,0
+CMCO.US,D,20210312,000000,52.3899,56.4022,52.36,53.1115,158813.58355296,0
+CMCO.US,D,20210315,000000,53.5545,54.0104,52.4098,53.5943,90742.868941535,0
+CMCO.US,D,20210316,000000,53.5445,53.9138,52.9523,53.012,85362.916513756,0
+CMCO.US,D,20210317,000000,52.9622,53.9008,52.9622,53.6839,78867.791874055,0
+CMCO.US,D,20210318,000000,53.5256,54.8982,52.3899,52.9821,92606.512592988,0
+CMCO.US,D,20210319,000000,52.8626,52.8626,51.0152,52.1918,207776.67627384,0
+CMCO.US,D,20210322,000000,52.5571,53.1423,51.2413,52.1918,125862.75633983,0
+CMCO.US,D,20210323,000000,51.5299,52.0355,49.355,49.8288,134129.09594315,0
+CMCO.US,D,20210324,000000,50.214,51.7558,49.4347,49.4446,124367.82278007,0
+CMCO.US,D,20210325,000000,48.9887,50.2538,46.6636,50.1155,107770.84535581,0
+CMCO.US,D,20210326,000000,50.3822,51.5598,50.1055,51.5598,122432.84829344,0
+CMCO.US,D,20210329,000000,51.075,52.7253,49.779,49.8586,73866.596134468,0
+CMCO.US,D,20210330,000000,49.8188,50.9068,49.6228,50.5306,78413.685712083,0
+CMCO.US,D,20210331,000000,53.0319,55.6706,50.442,52.152,226049.42599493,0
+CMCO.US,D,20210401,000000,53.1413,53.6241,52.3899,53.0617,119407.81808615,0
+CMCO.US,D,20210405,000000,54.1039,54.1039,52.37,53.0319,116039.19427843,0
+CMCO.US,D,20210406,000000,53.1315,54.0502,52.4875,52.6566,62883.656836525,0
+CMCO.US,D,20210407,000000,52.4875,53.1065,51.085,51.3507,82978.859163406,0
+CMCO.US,D,20210408,000000,51.6872,53.456,50.5425,52.0325,83850.903739935,0
+CMCO.US,D,20210409,000000,51.726,53.002,51.6822,52.5969,63502.527181157,0
+CMCO.US,D,20210412,000000,52.8826,53.4808,52.5969,53.4062,52171.975644183,0
+CMCO.US,D,20210413,000000,53.3374,53.451,51.6284,51.6484,57092.798611739,0
+CMCO.US,D,20210414,000000,51.5986,52.8926,51.5986,52.2118,54494.74875586,0
+CMCO.US,D,20210415,000000,52.5123,53.5356,51.9331,53.2588,72129.539598963,0
+CMCO.US,D,20210416,000000,53.862,54.3467,53.446,53.5545,73826.409748453,0
+CMCO.US,D,20210419,000000,53.2777,53.6789,51.8653,52.8528,84644.584863735,0
+CMCO.US,D,20210420,000000,52.7154,52.9523,51.2213,51.9051,68568.021138369,0
+CMCO.US,D,20210421,000000,51.1536,52.4098,50.6888,51.4801,198969.82977862,0
+CMCO.US,D,20210422,000000,51.9827,52.7442,51.4503,52.1321,116829.86142327,0
+CMCO.US,D,20210423,000000,52.3799,53.6938,52.3302,53.2777,124636.06690672,0
+CMCO.US,D,20210426,000000,53.7037,53.8222,52.7343,52.9523,79664.486976805,0
+CMCO.US,D,20210427,000000,53.2777,53.6938,52.7632,53.002,61390.732596061,0
+CMCO.US,D,20210428,000000,52.6566,53.7535,52.4585,53.3474,80170.835440596,0
+CMCO.US,D,20210429,000000,48.5936,49.7203,47.4858,49.0475,641050.2157349,0
+CMCO.US,D,20210430,000000,48.9887,50.1363,47.9496,48.9987,1232140.7163758,0
+CMCO.US,D,20210503,000000,49.7602,50.9774,48.8305,50.0179,583678.12174036,0
+CMCO.US,D,20210504,000000,49.9582,50.8291,48.8205,50.2548,265090.50000866,0
+CMCO.US,D,20210505,000000,50.7107,51.0262,50.1663,50.3544,236684.75305384,0
+CMCO.US,D,20210506,000000,50.2548,50.9188,49.4835,50.9188,457737.00194779,0
+CMCO.US,D,20210507,000000,50.869,51.9369,50.5226,51.8385,265997.70767296,0
+CMCO.US,D,20210510,000000,51.8385,52.6507,51.2243,51.3139,149480.29540094,0
+CMCO.US,D,20210511,000000,49.79,50.9088,49.6118,50.9088,120675.69856493,0
+CMCO.US,D,20210512,000000,50.5126,51.082,50.0478,50.4728,266086.11772219,0
+CMCO.US,D,20210513,000000,50.7505,53.3723,50.7505,53.1563,196578.73981072,0
+CMCO.US,D,20210514,000000,53.441,54.9947,51.5926,54.6006,221255.19014332,0
+CMCO.US,D,20210517,000000,54.6106,54.6106,52.7731,53.225,206018.52188568,0
+CMCO.US,D,20210518,000000,53.225,53.6749,51.9081,51.9569,223418.22237059,0
+CMCO.US,D,20210519,000000,51.2541,52.0266,49.6118,51.1755,391538.97292467,0
+CMCO.US,D,20210520,000000,51.7787,52.5711,50.1663,50.9088,179361.88738216,0
+CMCO.US,D,20210521,000000,51.4831,52.2446,51.077,51.8883,129382.07909511,0
+CMCO.US,D,20210524,000000,51.9967,52.4247,51.4333,51.9181,107331.80908859,0
+CMCO.US,D,20210525,000000,52.2246,52.6507,50.7207,50.8291,228810.23071417,0
+CMCO.US,D,20210526,000000,50.225,51.4931,48.504,51.3338,338260.86700542,0
+CMCO.US,D,20210527,000000,51.3039,51.9768,50.6361,50.8491,279813.78718497,0
+CMCO.US,D,20210528,000000,50.9088,51.087,49.3052,50.1762,151041.53649763,0
+CMCO.US,D,20210601,000000,50.215,51.4433,50.0279,51.4134,144515.26740877,0
+CMCO.US,D,20210602,000000,51.4632,51.4632,50.3394,50.3742,103540.22356807,0
+CMCO.US,D,20210603,000000,50.3245,50.4628,49.8796,50.2548,77825.959816612,0
+CMCO.US,D,20210604,000000,50.424,50.428,49.6417,50.3742,104123.93082493,0
+CMCO.US,D,20210607,000000,50.5027,51.087,50.0777,50.869,115353.01173722,0
+CMCO.US,D,20210608,000000,50.9774,51.71,50.4728,50.5624,147936.13351831,0
+CMCO.US,D,20210609,000000,50.4927,50.4927,49.6367,49.7502,99890.295058236,0
+CMCO.US,D,20210610,000000,49.9194,50.6022,48.8901,48.9797,178059.84847527,0
+CMCO.US,D,20210611,000000,49.4835,50.1613,48.1178,48.9887,84666.687376042,0
+CMCO.US,D,20210614,000000,49.0375,49.5431,48.1576,48.4642,92106.192087099,0
+CMCO.US,D,20210615,000000,48.7608,49.1072,48.1676,48.8603,132493.51003233,0
+CMCO.US,D,20210616,000000,48.6822,48.6822,47.861,48.494,165871.31759688,0
+CMCO.US,D,20210617,000000,48.4443,48.7956,46.5143,47.2369,160586.80783588,0
+CMCO.US,D,20210618,000000,45.3706,46.9691,45.3706,45.505,340936.27565438,0
+CMCO.US,D,20210621,000000,45.9599,47.5126,45.0889,47.0487,165994.89073388,0
+CMCO.US,D,20210622,000000,46.7522,47.0388,45.9101,46.6039,203972.03017785,0
+CMCO.US,D,20210623,000000,46.801,47.1692,46.1778,46.6626,204679.31057172,0
+CMCO.US,D,20210624,000000,46.7422,47.9396,46.5143,47.9008,129626.21139015,0
+CMCO.US,D,20210625,000000,48.1775,48.5289,47.2568,47.4648,646722.52412095,0
+CMCO.US,D,20210628,000000,47.4648,47.4738,46.1082,47.1583,215417.11291497,0
+CMCO.US,D,20210629,000000,47.2369,47.7515,46.8905,46.9393,86044.075756712,0
+CMCO.US,D,20210630,000000,46.4595,47.9834,46.4595,47.7415,141989.55304772,0
+CMCO.US,D,20210701,000000,48.2173,48.4343,47.642,47.8908,128657.71948719,0
+CMCO.US,D,20210702,000000,47.9008,47.9008,47.1781,47.4838,84122.161845537,0
+CMCO.US,D,20210706,000000,47.4838,47.4838,46.2076,46.801,66756.619788736,0
+CMCO.US,D,20210707,000000,46.6138,47.2568,46.0982,46.4645,94986.551304736,0
+CMCO.US,D,20210708,000000,45.6832,46.138,44.8221,45.1586,80982.600438103,0
+CMCO.US,D,20210709,000000,45.6931,46.7024,45.6931,46.3769,56000.733571778,0
+CMCO.US,D,20210712,000000,46.0096,46.6725,45.9897,46.4058,72617.804189047,0
+CMCO.US,D,20210713,000000,46.0295,46.4495,45.1884,45.5846,88736.563619728,0
+CMCO.US,D,20210714,000000,45.8901,46.2076,45.0092,45.2781,57169.152745168,0
+CMCO.US,D,20210715,000000,44.8221,45.5746,44.8221,45.2083,66729.493978175,0
+CMCO.US,D,20210716,000000,44.857,45.6444,44.7933,44.8221,72433.951473027,0
+CMCO.US,D,20210719,000000,43.8915,44.1303,42.5458,43.3381,124236.21236587,0
+CMCO.US,D,20210720,000000,43.0016,44.862,43.0016,44.1981,169123.40088515,0
+CMCO.US,D,20210721,000000,44.5942,45.6045,44.1253,44.9804,85817.022675726,0
+CMCO.US,D,20210722,000000,44.7635,44.7635,43.5351,43.7332,101690.64515172,0
+CMCO.US,D,20210723,000000,44.0707,44.4031,43.5251,44.0905,68814.162752712,0
+CMCO.US,D,20210726,000000,44.3613,45.0988,44.1981,44.8719,157406.05538278,0
+CMCO.US,D,20210727,000000,44.5843,45.3258,44.3962,44.9306,143026.36180691,0
+CMCO.US,D,20210728,000000,44.9506,45.6144,44.3464,45.3755,92863.705463485,0
+CMCO.US,D,20210729,000000,45.3755,46.8408,45.1984,45.7727,145551.07150831,0
+CMCO.US,D,20210730,000000,45.8803,46.791,45.5946,45.9201,219122.29770557,0
+CMCO.US,D,20210802,000000,45.4303,46.2873,44.7733,44.7733,172870.78138107,0
+CMCO.US,D,20210803,000000,44.7833,44.9506,43.763,44.7635,168229.25379632,0
+CMCO.US,D,20210804,000000,43.8915,44.426,43.8616,44.1981,127469.20712079,0
+CMCO.US,D,20210805,000000,44.436,45.1198,44.3563,44.7545,57401.229124406,0
+CMCO.US,D,20210806,000000,45.2691,45.4174,43.6407,44.8729,72977.472343882,0
+CMCO.US,D,20210809,000000,44.3464,44.7246,43.7522,43.9214,77915.374525495,0
+CMCO.US,D,20210810,000000,44.0408,44.863,43.6237,44.8132,77167.907745613,0
+CMCO.US,D,20210811,000000,45.5866,46.3699,44.853,46.3102,161935.06108669,0
+CMCO.US,D,20210812,000000,46.4675,46.801,45.2919,45.4572,96473.447587297,0
+CMCO.US,D,20210813,000000,45.3975,45.3975,44.6051,44.9516,69022.127300341,0
+CMCO.US,D,20210816,000000,44.6251,44.9516,43.5739,44.1981,66227.164152986,0
+CMCO.US,D,20210817,000000,43.7522,43.7522,42.5636,43.1888,94189.856201985,0
+CMCO.US,D,20210818,000000,43.1091,43.5739,42.4751,42.5736,72319.420272884,0
+CMCO.US,D,20210819,000000,42.0282,42.1765,40.8496,42.0978,167639.51858155,0
+CMCO.US,D,20210820,000000,41.7903,42.7707,41.5335,42.7209,128430.6664062,0
+CMCO.US,D,20210823,000000,43.129,43.2176,42.7408,42.9797,66772.694343141,0
+CMCO.US,D,20210824,000000,42.9797,43.7332,42.6134,43.6536,58872.050852561,0
+CMCO.US,D,20210825,000000,43.5341,43.7422,42.8802,43.5043,459025.98027923,0
+CMCO.US,D,20210826,000000,43.6237,44.7495,43.5939,44.1303,89871.829024656,0
+CMCO.US,D,20210827,000000,44.1303,45.8335,44.1303,45.5866,68692.598935016,0
+CMCO.US,D,20210830,000000,45.9121,46.5391,45.4074,45.6951,98335.081919449,0
+CMCO.US,D,20210831,000000,45.8335,45.9121,45.487,45.6364,89769.353740317,0
+CMCO.US,D,20210901,000000,45.7349,46.0017,45.2491,45.8235,94307.40138108,0
+CMCO.US,D,20210902,000000,45.8921,45.9221,45.1098,45.1994,84806.335067445,0
+CMCO.US,D,20210903,000000,45.05,45.05,43.991,44.6051,75809.607898301,0
+CMCO.US,D,20210907,000000,44.5056,45.0949,44.5056,44.863,49835.137297401,0
+CMCO.US,D,20210908,000000,44.7545,44.9028,44.2866,44.5056,60069.605155813,0
+CMCO.US,D,20210909,000000,44.406,45.08,43.6436,44.1403,85521.652738515,0
+CMCO.US,D,20210910,000000,44.5355,44.5355,43.1688,43.2873,45027.840870338,0
+CMCO.US,D,20210913,000000,43.6635,43.792,42.7408,43.2674,48755.128173244,0
+CMCO.US,D,20210914,000000,43.5441,43.5441,42.6334,42.7408,95756.120596927,0
+CMCO.US,D,20210915,000000,42.7807,43.6436,42.3955,43.6038,119112.44814894,0
+CMCO.US,D,20210916,000000,43.5541,43.6536,43.0395,43.2574,123659.53772655,0
+CMCO.US,D,20210917,000000,43.1688,44.6151,42.9399,44.2179,312932.39255971,0
+CMCO.US,D,20210920,000000,43.2276,44.9575,42.2959,42.8901,201194.14624456,0
+CMCO.US,D,20210921,000000,43.1888,43.7542,41.4936,42.8404,120353.20281716,0
+CMCO.US,D,20210922,000000,43.2474,44.8729,42.3357,42.3557,133631.78941622,0
+CMCO.US,D,20210923,000000,42.7508,44.8231,42.6384,44.7445,145532.98763461,0
+CMCO.US,D,20210924,000000,44.6151,45.705,44.5355,45.4273,126374.12810188,0
+CMCO.US,D,20210927,000000,45.7946,48.2721,45.4771,47.647,203134.14402944,0
+CMCO.US,D,20210928,000000,47.8063,48.0034,46.9831,47.5674,148475.63575056,0
+CMCO.US,D,20210929,000000,47.1811,48.8911,47.1811,48.727,176923.5784107,0
+CMCO.US,D,20210930,000000,49.1728,49.2824,47.7615,47.9157,230522.17075842,0
+CMCO.US,D,20211001,000000,48.0929,48.4502,46.2804,47.8162,184885.50613995,0
+CMCO.US,D,20211004,000000,47.9744,49.1042,47.7565,48.9359,130255.12833129,0
+CMCO.US,D,20211005,000000,49.143,49.5989,48.1725,49.2426,113775.69608612,0
+CMCO.US,D,20211006,000000,48.9359,49.0057,47.856,48.1725,98099.991561261,0
+CMCO.US,D,20211007,000000,48.6582,49.9323,47.9058,49.4317,151882.436625,0
+CMCO.US,D,20211008,000000,49.6586,50.8481,48.9559,50.213,257668.07451167,0
+CMCO.US,D,20211011,000000,50.4818,50.4818,48.3607,48.5687,149339.64304989,0
+CMCO.US,D,20211012,000000,48.2163,52.4337,48.1725,50.5813,473362.47349014,0
+CMCO.US,D,20211013,000000,50.4818,50.5017,48.073,48.4005,71131.912566137,0
+CMCO.US,D,20211014,000000,48.9659,50.2926,48.6184,50.1941,101546.97882171,0
+CMCO.US,D,20211015,000000,51.0262,51.0959,49.6387,49.8178,115709.66591311,0
+CMCO.US,D,20211018,000000,49.5501,49.8876,48.9161,49.1928,188040.13744215,0
+CMCO.US,D,20211019,000000,49.4018,49.5303,48.6782,48.9957,73878.652050273,0
+CMCO.US,D,20211020,000000,48.8862,49.7681,48.3209,49.5501,93671.45182239,0
+CMCO.US,D,20211021,000000,49.3321,49.4805,48.7867,49.3719,85971.740261884,0
+CMCO.US,D,20211022,000000,49.3421,49.8128,48.7468,48.9359,95805.348919795,0
+CMCO.US,D,20211025,000000,48.8862,49.0156,48.3507,48.9758,124395.95325029,0
+CMCO.US,D,20211026,000000,48.9659,49.4317,48.6582,48.717,87383.287070667,0
+CMCO.US,D,20211027,000000,48.509,48.7369,47.7565,47.9934,93735.750040014,0
+CMCO.US,D,20211028,000000,45.507,48.7568,43.2843,48.4204,367420.10869802,0
+CMCO.US,D,20211029,000000,48.073,48.073,46.5571,46.8448,329014.98424298,0
+CMCO.US,D,20211101,000000,46.7651,47.0329,45.2392,46.3102,242762.94393864,0
+CMCO.US,D,20211102,000000,46.4187,48.4701,46.141,48.2422,239771.06749981,0
+CMCO.US,D,20211103,000000,47.9934,50.0458,47.9645,49.5303,126663.47008118,0
+CMCO.US,D,20211104,000000,50.007,50.7207,49.5233,50.6709,107543.79227482,0
+CMCO.US,D,20211105,000000,51.0382,52.9234,51.0382,52.8338,163497.30684303,0
+CMCO.US,D,20211108,000000,53.4589,53.7774,52.15,52.4177,100482.03959231,0
+CMCO.US,D,20211109,000000,52.0903,53.003,51.2959,52.16,94243.103163456,0
+CMCO.US,D,20211110,000000,52.0903,52.7154,51.8116,51.9011,85884.334872302,0
+CMCO.US,D,20211111,000000,51.9311,52.2286,51.0979,51.9907,83492.240244749,0
+CMCO.US,D,20211112,000000,51.8613,52.1798,50.8351,51.6543,62788.214169739,0
+CMCO.US,D,20211115,000000,51.9907,52.14,50.9396,51.3457,61070.246167591,0
+CMCO.US,D,20211116,000000,51.3457,51.51,50.5325,50.8202,100863.81025945,0
+CMCO.US,D,20211117,000000,50.5325,50.5325,49.5789,50.0468,72468.109901141,0
+CMCO.US,D,20211118,000000,50.0767,50.0767,49.1032,49.2028,112448.54068797,0
+CMCO.US,D,20211119,000000,48.6374,49.3421,48.5976,48.8056,73276.860919696,0
+CMCO.US,D,20211122,000000,49.1032,50.5126,48.8853,50.1553,92508.055947251,0
+CMCO.US,D,20211123,000000,49.9871,50.6809,49.8826,50.3334,68953.810444114,0
+CMCO.US,D,20211124,000000,49.788,50.3334,49.3819,50.0667,55410.998357005,0
+CMCO.US,D,20211126,000000,48.3795,48.8753,46.14,47.2677,64441.883954262,0
+CMCO.US,D,20211129,000000,48.0412,48.0412,45.9629,46.0673,77050.362566519,0
+CMCO.US,D,20211130,000000,45.3925,45.4522,43.7551,44.0737,108153.6206826,0
+CMCO.US,D,20211201,000000,45.2641,45.507,42.8523,42.9419,141563.57735596,0
+CMCO.US,D,20211202,000000,43.4575,44.6987,42.6542,44.5295,77138.772615753,0
+CMCO.US,D,20211203,000000,44.6489,45.5119,43.2096,44.2219,86514.256473089,0
+CMCO.US,D,20211206,000000,44.9157,45.8981,44.7187,45.6314,101665.52866045,0
+CMCO.US,D,20211207,000000,46.772,47.1293,46.3948,46.5233,73956.010843351,0
+CMCO.US,D,20211208,000000,46.5829,46.9801,45.8683,46.8915,52004.197482569,0
+CMCO.US,D,20211209,000000,46.5233,46.8218,46.4337,46.5233,69852.980831203,0
+CMCO.US,D,20211210,000000,47.0597,47.0597,45.6512,45.9479,61589.655206836,0
+CMCO.US,D,20211213,000000,45.6612,46.0076,44.9068,45.0052,71024.413983546,0
+CMCO.US,D,20211214,000000,44.9954,45.7628,44.1821,44.2807,98311.974747491,0
+CMCO.US,D,20211215,000000,44.5096,44.6489,43.3192,44.5395,96839.143700035,0
+CMCO.US,D,20211216,000000,45.2044,45.7598,43.5571,43.8546,100172.60441999,0
+CMCO.US,D,20211217,000000,43.4077,44.5693,42.9618,43.8248,200692.82107902,0
+CMCO.US,D,20211220,000000,43.359,43.359,41.424,42.4163,124693.3325068,0
+CMCO.US,D,20211221,000000,42.7627,44.4498,42.3069,44.0835,96049.481214837,0
+CMCO.US,D,20211222,000000,44.1433,44.847,44.1433,44.4002,62101.026968879,0
+CMCO.US,D,20211223,000000,44.7883,45.3527,44.2021,44.9654,47545.517954188,0
+CMCO.US,D,20211227,000000,44.9556,45.4622,44.0637,45.1745,53473.009891424,0
+CMCO.US,D,20211228,000000,45.1845,45.9479,44.9256,45.3427,52029.313973829,0
+CMCO.US,D,20211229,000000,45.5119,45.9877,44.6291,45.4821,54343.045148652,0
+CMCO.US,D,20211230,000000,45.4522,46.1968,44.7187,45.7697,64083.220459077,0
+CMCO.US,D,20211231,000000,45.492,46.2764,45.492,45.8981,43801.151437225,0
+CMCO.US,D,20220103,000000,45.8981,47.0299,45.6512,45.9081,58015.076170788,0
+CMCO.US,D,20220104,000000,46.137,47.854,46.137,47.5952,66658.163142998,0
+CMCO.US,D,20220105,000000,47.7843,48.8056,47.6848,48.1805,216463.96827067,0
+CMCO.US,D,20220106,000000,48.2601,49.788,48.2501,49.1032,135869.16645761,0
+CMCO.US,D,20220107,000000,48.8753,49.4805,48.2303,48.6174,152997.60883692,0
+CMCO.US,D,20220110,000000,48.3795,48.4194,47.2279,47.7645,147507.14384761,0
+CMCO.US,D,20220111,000000,47.9814,48.726,47.1095,48.3795,93614.186222318,0
+CMCO.US,D,20220112,000000,48.508,48.8613,47.854,48.6672,106328.15409786,0
+CMCO.US,D,20220113,000000,48.8155,49.2326,48.2601,48.4791,87015.581638629,0
+CMCO.US,D,20220114,000000,48.061,49.2126,47.9138,49.143,76921.766131271,0
+CMCO.US,D,20220118,000000,48.716,49.1629,47.3574,47.9336,79709.696661072,0
+CMCO.US,D,20220119,000000,47.9138,48.3249,47.0299,47.5554,98629.447197011,0
+CMCO.US,D,20220120,000000,47.7047,48.4423,46.2963,46.6327,154060.53874702,0
+CMCO.US,D,20220121,000000,46.1968,46.8418,45.7896,46.3361,185568.67470221,0
+CMCO.US,D,20220124,000000,45.9181,46.4048,44.9117,46.137,150913.94472204,0
+CMCO.US,D,20220125,000000,45.7399,46.4147,44.2319,45.8683,142232.68068312,0
+CMCO.US,D,20220126,000000,46.0673,47.3026,44.43,44.7485,134966.98209157,0
+CMCO.US,D,20220127,000000,47.8043,48.3995,42.1874,42.506,188286.27905649,0
+CMCO.US,D,20220128,000000,42.6542,42.9519,40.6894,42.7329,133624.75679866,0
+CMCO.US,D,20220131,000000,42.3069,43.2296,41.8112,42.9419,187007.34732155,0
+CMCO.US,D,20220201,000000,42.8423,43.8447,42.6354,43.6964,134352.13038553,0
+CMCO.US,D,20220202,000000,43.4675,44.5096,42.7428,43.5471,92684.876045718,0
+CMCO.US,D,20220203,000000,43.2396,43.8875,42.9817,43.2794,89458.91390835,0
+CMCO.US,D,20220204,000000,43.3192,43.9144,42.1775,43.785,159218.46139206,0
+CMCO.US,D,20220207,000000,43.7551,45.3039,43.4525,43.8348,84240.711684282,0
+CMCO.US,D,20220208,000000,43.9144,45.8295,43.3092,45.7896,154914.49944984,0
+CMCO.US,D,20220209,000000,45.7896,46.2266,45.1546,45.2939,97935.227378599,0
+CMCO.US,D,20220210,000000,44.7575,45.502,43.8726,44.1513,110522.6081382,0
+CMCO.US,D,20220211,000000,44.1513,44.7575,43.5551,44.002,75460.99099962,0
+CMCO.US,D,20220214,000000,44.1015,44.9635,43.4257,44.1015,111384.60611823,0
+CMCO.US,D,20220215,000000,44.4588,45.3627,44.3692,44.4488,110606.99954883,0
+CMCO.US,D,20220216,000000,44.4887,45.4622,44.4588,45.1347,96823.069145629,0
+CMCO.US,D,20220217,000000,44.6779,45.1745,44.409,44.6977,50529.357115813,0
+CMCO.US,D,20220218,000000,44.5584,45.1397,43.8128,43.8726,70969.157702775,0
+CMCO.US,D,20220222,000000,43.9721,44.5882,43.6894,44.1413,107842.17619098,0
+CMCO.US,D,20220223,000000,44.4887,44.6927,43.6546,43.7242,125243.8859952,0
+CMCO.US,D,20220224,000000,43.0185,43.3162,42.3129,43.2366,114595.49836084,0
+CMCO.US,D,20220225,000000,43.2464,45.2143,42.5418,44.6977,172395.57736644,0
+CMCO.US,D,20220228,000000,44.419,45.497,44.419,45.3427,169604.63285769,0
+CMCO.US,D,20220301,000000,45.1546,45.8006,43.4853,44.211,261313.98438289,0
+CMCO.US,D,20220302,000000,44.6779,45.8006,43.9552,45.5518,110913.42074219,0
+CMCO.US,D,20220303,000000,46.2028,46.8736,45.5219,46.4456,184783.03085561,0
+CMCO.US,D,20220304,000000,45.9191,46.3958,44.0049,44.3992,120077.92607296,0
+CMCO.US,D,20220307,000000,44.419,44.419,42.5916,42.7598,90912.656422449,0
+CMCO.US,D,20220308,000000,43.128,44.2409,42.5518,43.1081,94133.595261565,0
+CMCO.US,D,20220309,000000,43.9422,44.1413,43.0683,43.2066,122902.02435016,0
+CMCO.US,D,20220310,000000,42.4422,42.7797,41.7565,42.6512,81865.696270786,0
+CMCO.US,D,20220311,000000,42.9091,43.2764,42.0352,42.1934,66810.871409856,0
+CMCO.US,D,20220314,000000,42.5218,42.6612,41.5285,41.7365,61318.397101234,0
+CMCO.US,D,20220315,000000,41.6867,42.3577,41.2796,41.7265,108419.85548996,0
+CMCO.US,D,20220316,000000,42.1536,43.0872,41.3692,43.0185,86432.879041409,0
+CMCO.US,D,20220317,000000,42.8095,43.8028,42.5916,43.763,82001.325323587,0
+CMCO.US,D,20220318,000000,43.4455,43.8726,42.07,43.7332,155588.62607525,0
+CMCO.US,D,20220321,000000,43.6745,43.8328,42.5268,43.0783,125124.3314968,0
+CMCO.US,D,20220322,000000,43.7432,44.9058,43.7432,44.6779,97946.278634753,0
+CMCO.US,D,20220323,000000,44.2896,44.6828,43.793,44.3394,82524.753001435,0
+CMCO.US,D,20220324,000000,44.7375,44.9556,44.1215,44.9058,57151.068871462,0
+CMCO.US,D,20220325,000000,45.2243,46.2376,44.6579,46.2076,107950.67943323,0
+CMCO.US,D,20220328,000000,45.8404,45.8404,43.5949,44.0418,80096.490626468,0
+CMCO.US,D,20220329,000000,44.3593,45.283,44.3593,44.9356,147851.74210768,0
+CMCO.US,D,20220330,000000,45.065,45.065,42.8792,42.9887,99154.884194159,0
+CMCO.US,D,20220331,000000,42.9389,42.9589,41.9456,42.1247,161885.83276382,0
+CMCO.US,D,20220401,000000,42.3427,42.5616,41.3294,41.7963,118996.91228914,0
+CMCO.US,D,20220404,000000,41.7963,43.1678,41.5484,42.9687,192351.13200192,0
+CMCO.US,D,20220405,000000,43.0385,43.0385,40.783,40.8228,70640.6339971,0
+CMCO.US,D,20220406,000000,40.0225,40.5451,39.1635,39.1635,111803.54919243,0
+CMCO.US,D,20220407,000000,39.3129,39.3576,37.9512,38.2,238715.17020726,0
+CMCO.US,D,20220408,000000,38.3394,38.3493,37.3848,37.3947,132337.78778653,0
+CMCO.US,D,20220411,000000,37.127,37.9024,36.8294,36.8294,95222.646322575,0
+CMCO.US,D,20220412,000000,37.3161,37.7929,36.5408,36.7697,91691.267651493,0
+CMCO.US,D,20220413,000000,36.7697,37.8726,36.044,37.7432,138501.3747416,0
+CMCO.US,D,20220414,000000,38.0109,38.4379,37.5141,37.6834,67186.614119098,0
+CMCO.US,D,20220418,000000,37.554,38.0985,37.3062,37.554,68383.163762699,0
+CMCO.US,D,20220419,000000,37.6038,39.1486,37.6038,39.0342,85331.772064594,0
+CMCO.US,D,20220420,000000,39.3327,40.1071,39.074,39.1336,110673.30708576,0
+CMCO.US,D,20220421,000000,39.5906,40.3012,38.419,38.6867,82818.113619345,0
+CMCO.US,D,20220422,000000,38.419,39.044,37.5093,37.8426,71444.361717404,0
+CMCO.US,D,20220425,000000,37.3261,37.6535,36.5806,37.5141,145606.32778908,0
+CMCO.US,D,20220426,000000,37.1668,37.5141,35.9246,36.0838,80985.614417054,0
+CMCO.US,D,20220427,000000,35.9744,36.5437,35.5474,35.6767,104338.92799012,0
+CMCO.US,D,20220428,000000,36.0242,36.2999,35.2786,36.0739,77819.931858709,0
+CMCO.US,D,20220429,000000,35.7853,36.2531,35.1601,35.2199,190683.39698229,0
+CMCO.US,D,20220502,000000,35.4976,36.3417,34.8416,35.6569,95431.615529854,0
+CMCO.US,D,20220503,000000,35.5772,36.3815,35.1055,35.9346,87358.170579408,0
+CMCO.US,D,20220504,000000,36.2729,37.137,34.4743,37.1071,144826.71190039,0
+CMCO.US,D,20220505,000000,36.7985,36.9877,34.7083,35.1861,163282.30967786,0
+CMCO.US,D,20220506,000000,35.1065,35.7485,34.1906,34.6784,85379.995727811,0
+CMCO.US,D,20220509,000000,34.0513,35.6489,33.693,34.2703,126213.38255781,0
+CMCO.US,D,20220510,000000,34.7879,35.191,33.0758,33.693,86586.591967917,0
+CMCO.US,D,20220511,000000,33.6084,34.5639,32.6777,32.9366,86508.228515188,0
+CMCO.US,D,20220512,000000,33.056,33.3147,32.3045,33.2451,111897.98719956,0
+CMCO.US,D,20220513,000000,33.7428,33.8921,32.9664,33.1555,120721.91290885,0
+CMCO.US,D,20220516,000000,33.1555,33.4442,32.4886,32.8768,122938.19209758,0
+CMCO.US,D,20220517,000000,33.5934,34.6485,33.2301,34.3499,232077.38389721,0
+CMCO.US,D,20220518,000000,33.7925,34.6884,32.9764,33.3049,124268.36147468,0
+CMCO.US,D,20220519,000000,33.036,34.3699,33.036,33.8821,180783.48078745,0
+CMCO.US,D,20220520,000000,34.131,34.131,32.1858,32.6579,115654.40963234,0
+CMCO.US,D,20220523,000000,33.2053,33.2152,32.6379,32.8768,142555.17643088,0
+CMCO.US,D,20220524,000000,32.7573,33.4641,31.6227,32.7573,211117.16961135,0
+CMCO.US,D,20220525,000000,32.0705,33.7627,31.344,31.5331,383044.57558072,0
+CMCO.US,D,20220526,000000,30.7567,31.6127,29.9902,30.3087,387172.72208412,0
+CMCO.US,D,20220527,000000,30.697,34.34,30.697,33.5138,316640.59132926,0
+CMCO.US,D,20220531,000000,33.0858,34.3997,32.7275,33.5934,251155.8706579,0
+CMCO.US,D,20220601,000000,33.9717,34.4395,33.265,34.3002,168922.46895508,0
+CMCO.US,D,20220602,000000,34.4595,35.7833,34.0314,35.6439,145384.29800635,0
+CMCO.US,D,20220603,000000,35.6141,35.7335,34.3386,34.7083,118020.38310898,0
+CMCO.US,D,20220606,000000,34.8676,35.0765,33.8721,34.121,126395.22595454,0
+CMCO.US,D,20220607,000000,33.9021,34.6784,33.5039,34.1608,159321.94133605,0
+CMCO.US,D,20220608,000000,34.111,34.4196,33.5836,33.8323,141044.16831671,0
+CMCO.US,D,20220609,000000,33.6034,34.3002,33.3545,33.5836,126954.8213798,0
+CMCO.US,D,20220610,000000,33.0958,33.7328,32.2497,32.7075,118951.70260488,0
+CMCO.US,D,20220613,000000,31.8316,32.5682,30.2639,30.5078,111707.10186599,0
+CMCO.US,D,20220614,000000,30.6671,30.6671,29.6419,30.4581,84755.097425276,0
+CMCO.US,D,20220615,000000,30.7567,31.1349,30.1893,30.5576,145077.87681299,0
+CMCO.US,D,20220616,000000,29.8111,29.9504,28.4773,28.8556,147507.14384761,0
+CMCO.US,D,20220617,000000,29.2139,29.7415,28.6565,28.6863,291203.61364131,0
+CMCO.US,D,20220621,000000,29.1343,29.3732,28.2284,28.2384,210931.30757603,0
+CMCO.US,D,20220622,000000,27.7905,28.3441,27.054,27.9497,279796.70797091,0
+CMCO.US,D,20220623,000000,28.1886,28.8058,27.5416,27.9099,162995.98167749,0
+CMCO.US,D,20220624,000000,28.129,30.6572,28.129,30.5476,376913.13773445,0
+CMCO.US,D,20220627,000000,30.8463,31.0055,29.2089,30.4979,166552.47683983,0
+CMCO.US,D,20220628,000000,30.6174,30.8761,28.5371,28.5669,105778.60526911,0
+CMCO.US,D,20220629,000000,28.5669,28.5669,27.7606,28.2484,106160.37593626,0
+CMCO.US,D,20220630,000000,27.7009,28.5271,27.4322,28.2384,122632.77556387,0
+CMCO.US,D,20220701,000000,28.0195,29.2537,27.8701,28.6565,127457.15120499,0
+CMCO.US,D,20220705,000000,28.0095,28.3778,27.2829,28.2782,106026.75620275,0
+CMCO.US,D,20220706,000000,28.1787,28.4275,27.4222,27.691,107295.64134118,0
+CMCO.US,D,20220707,000000,28.0393,28.7262,27.7905,28.4574,99095.609274786,0
+CMCO.US,D,20220708,000000,28.2982,30.041,27.2629,28.3081,89802.50750878,0
+CMCO.US,D,20220711,000000,28.0891,28.8334,27.253,27.6611,82828.160215849,0
+CMCO.US,D,20220712,000000,27.462,28.7012,27.462,27.8403,88958.593402462,0
+CMCO.US,D,20220713,000000,27.3227,27.9349,27.0938,27.2033,49963.73373265,0
+CMCO.US,D,20220714,000000,26.8151,27.7706,26.2975,27.691,120479.78993311,0
+CMCO.US,D,20220715,000000,28.3877,28.9451,28.1389,28.5967,158695.03371422,0
+CMCO.US,D,20220718,000000,28.776,29.3532,28.7677,28.9352,109072.8842627,0
+CMCO.US,D,20220719,000000,29.3532,30.1644,29.3532,29.8011,92132.313238009,0
+CMCO.US,D,20220720,000000,29.831,30.8263,29.831,30.687,91247.208086025,0
+CMCO.US,D,20220721,000000,30.3685,30.9757,30.0898,30.9757,78822.582189788,0
+CMCO.US,D,20220722,000000,30.8363,31.1156,30.4183,30.6174,93612.176903017,0
+CMCO.US,D,20220725,000000,30.6074,31.1399,30.6074,30.9159,208226.76379721,0
+CMCO.US,D,20220726,000000,30.8761,31.2344,30.5278,31.1349,82458.44546451,0
+CMCO.US,D,20220727,000000,31.324,32.1999,31.324,31.9212,65922.752278921,0
+CMCO.US,D,20220728,000000,31.9212,33.0858,31.6674,31.9212,68248.539369549,0
+CMCO.US,D,20220729,000000,31.6923,33.046,31.6923,32.9465,162552.92677168,0
+CMCO.US,D,20220801,000000,32.5185,33.1058,31.9611,32.5483,84979.13652731,0
+CMCO.US,D,20220802,000000,32.5483,32.8569,32.0841,32.4588,69028.155258242,0
+CMCO.US,D,20220803,000000,32.5981,32.6977,32.0905,32.3592,44836.955536766,0
+CMCO.US,D,20220804,000000,32.4689,33.1822,29.7077,32.3592,51562.401570926,0
+CMCO.US,D,20220805,000000,32.1298,33.3102,31.6292,32.0001,48191.006064393,0
+CMCO.US,D,20220808,000000,32.4091,33.1373,32.06,32.439,81674.386949973,0
+CMCO.US,D,20220809,000000,32.5088,32.5088,31.631,32.0101,134375.62446958,0
+CMCO.US,D,20220810,000000,32.7383,33.1622,32.1597,32.6086,104244.59165829,0
+CMCO.US,D,20220811,000000,32.7582,33.636,32.1497,33.0575,64082.579531405,0
+CMCO.US,D,20220812,000000,33.0575,34.0251,33.0575,33.9752,61566.313482818,0
+CMCO.US,D,20220815,000000,33.5363,34.1647,33.2769,34.055,86342.01034528,0
+CMCO.US,D,20220816,000000,34.0151,34.7732,33.9652,34.7034,69604.329888225,0
+CMCO.US,D,20220817,000000,34.1747,34.1946,33.2869,33.3567,68055.472898158,0
+CMCO.US,D,20220818,000000,33.257,34.3243,33.257,34.2146,52883.691870542,0
+CMCO.US,D,20220819,000000,33.6959,34.2146,32.9178,33.237,77205.257848538,0
+CMCO.US,D,20220822,000000,32.7383,32.9078,31.242,32.2196,75490.988946911,0
+CMCO.US,D,20220823,000000,32.0899,33.0475,31.8106,32.8879,81918.996079795,0
+CMCO.US,D,20220824,000000,32.9278,33.5263,32.7283,33.5163,98251.667977636,0
+CMCO.US,D,20220825,000000,33.636,34.2645,33.1173,34.1847,93756.473968925,0
+CMCO.US,D,20220826,000000,34.2345,34.2345,32.05,32.2694,88520.43509571,0
+CMCO.US,D,20220829,000000,32.0899,32.1298,31.4415,31.7308,60070.588803738,0
+CMCO.US,D,20220830,000000,31.6011,31.9502,30.9527,31.4714,55038.056706564,0
+CMCO.US,D,20220831,000000,31.4116,32.1348,30.444,30.5537,89449.74928975,0
+CMCO.US,D,20220901,000000,30.1747,31.2919,29.9004,30.4839,80575.650858637,0
+CMCO.US,D,20220902,000000,30.9527,30.9527,29.6659,29.9851,47485.248575068,0
+CMCO.US,D,20220906,000000,30.1647,30.2245,28.828,29.0974,44802.568118487,0
+CMCO.US,D,20220907,000000,28.838,30.2894,28.7981,30.1747,79914.003212396,0
+CMCO.US,D,20220908,000000,29.7956,30.5836,29.626,30.454,63590.353782458,0
+CMCO.US,D,20220909,000000,30.7034,31.3717,30.5138,31.0126,73523.088447558,0
+CMCO.US,D,20220912,000000,31.1822,31.8605,31.1822,31.4714,49886.227533779,0
+CMCO.US,D,20220913,000000,30.5836,31.7358,28.8679,29.5263,71079.002142197,0
+CMCO.US,D,20220914,000000,29.4265,29.9253,28.838,29.2869,71548.170473169,0
+CMCO.US,D,20220915,000000,29.0575,29.5263,28.7632,28.9078,46166.965764752,0
+CMCO.US,D,20220916,000000,28.3592,29.1871,27.5762,28.6684,129314.01997583,0
+CMCO.US,D,20220919,000000,28.2196,29.237,28.2196,28.848,65503.116977958,0
+CMCO.US,D,20220920,000000,28.4789,28.838,27.5263,28.04,89742.47824839,0
+CMCO.US,D,20220921,000000,28.1797,28.5787,27.641,27.641,144861.73716608,0
+CMCO.US,D,20220922,000000,27.4215,27.7208,26.7033,27.1622,88944.491087165,0
+CMCO.US,D,20220923,000000,26.6535,27.1821,26.1348,26.5737,82687.910844443,0
+CMCO.US,D,20220926,000000,26.2744,26.823,25.5562,25.5961,124917.07061762,0
+CMCO.US,D,20220927,000000,25.8954,26.0849,25.3168,25.6759,96264.720046042,0
+CMCO.US,D,20220928,000000,25.8654,27.1023,25.5861,26.8929,103528.80920463,0
+CMCO.US,D,20220929,000000,26.3941,26.3941,25.6161,25.9153,85184.126964356,0
+CMCO.US,D,20220930,000000,25.9153,26.4789,25.9153,26.0949,90011.147292622,0
+CMCO.US,D,20221003,000000,26.6335,27.5213,26.3742,26.9527,61852.024966423,0
+CMCO.US,D,20221004,000000,27.3617,27.7607,27.252,27.3916,136409.68973356,0
+CMCO.US,D,20221005,000000,26.7931,26.9527,26.0849,26.5138,116892.08666585,0
+CMCO.US,D,20221006,000000,26.5138,26.828,25.5662,25.6061,146569.99108911,0
+CMCO.US,D,20221007,000000,25.3866,25.8754,24.1697,24.7781,191523.93616908,0
+CMCO.US,D,20221010,000000,24.9776,25.0674,24.439,24.7582,133927.50856372,0
+CMCO.US,D,20221011,000000,24.6185,25.0175,24.3293,24.6485,144474.77354268,0
+CMCO.US,D,20221012,000000,24.6884,24.8579,24.1397,24.449,124987.24536798,0
+CMCO.US,D,20221013,000000,23.9003,25.4614,23.4814,25.1871,213579.86020692,0
+CMCO.US,D,20221014,000000,25.3168,26.4111,24.9228,24.9876,146845.67760838,0
+CMCO.US,D,20221017,000000,25.5961,26.2295,25.3816,25.6061,176283.98538398,0
+CMCO.US,D,20221018,000000,26.2146,26.5138,25.4864,26.055,145676.76676668,0
+CMCO.US,D,20221019,000000,25.7058,26.444,25.1073,25.2569,193171.03780965,0
+CMCO.US,D,20221020,000000,25.217,25.6709,24.8879,25.1572,170504.5934437,0
+CMCO.US,D,20221021,000000,25.4265,25.8455,25.0973,25.3268,437245.83703329,0
+CMCO.US,D,20221024,000000,25.5662,26.3343,25.2071,25.8555,330946.12768591,0
+CMCO.US,D,20221025,000000,25.8156,27.9702,25.5063,27.631,324567.24287828,0
+CMCO.US,D,20221026,000000,27.7108,28.9378,27.252,27.7707,143205.61305761,0
+CMCO.US,D,20221027,000000,27.8804,28.7326,27.1123,27.3417,154643.09486969,0
+CMCO.US,D,20221028,000000,27.4515,28.4989,26.9976,28.06,235582.65193377,0
+CMCO.US,D,20221031,000000,27.9003,28.9777,27.8106,28.449,202624.57917944,0
+CMCO.US,D,20221101,000000,28.6585,29.2171,28.5088,28.9378,201831.60450039,0
+CMCO.US,D,20221102,000000,28.7782,29.3767,27.9602,28.04,230580.1947296,0
+CMCO.US,D,20221103,000000,27.55,28.3,27.165,27.75,121866,0
+CMCO.US,D,20221104,000000,28.23,29.2,27.895,28.75,104045,0
+CMCO.US,D,20221107,000000,28.98,29.515,28.69,29.36,117503,0
+CMCO.US,D,20221108,000000,29.67,30.45,28.98,29.58,248617,0
+CMCO.US,D,20221109,000000,29.41,29.555,27.985,28.09,102259,0
+CMCO.US,D,20221110,000000,29.4,31.24,29.399,31.19,166862,0
+CMCO.US,D,20221111,000000,31.33,32.18,31.2,31.37,113328,0
+CMCO.US,D,20221114,000000,31.24,31.58,30.57,31.17,155351,0
+CMCO.US,D,20221115,000000,31.86,32.775,31.4365,32.5,166688,0
+CMCO.US,D,20221116,000000,32.13,32.98,31.75,32.77,170348,0
+CMCO.US,D,20221117,000000,32.1,32.66,31.6,32.64,127728,0
+CMCO.US,D,20221118,000000,33.28,33.28,32.05,32.48,157487,0
+CMCO.US,D,20221121,000000,32.4,32.69,31.04,31.23,217132,0
+CMCO.US,D,20221122,000000,31.51,31.96,31,31.38,141083,0
+CMCO.US,D,20221123,000000,31.46,32.095,31.06,31.4,78683,0
+CMCO.US,D,20221125,000000,31.2,31.83,31.1842,31.26,51853,0
+CMCO.US,D,20221128,000000,31.02,31.5,30.88,31.12,157672,0
+CMCO.US,D,20221129,000000,31.02,31.49,30.28,31.01,54402,0
+CMCO.US,D,20221130,000000,30.98,32.375,30.56,32.23,155962,0
+CMCO.US,D,20221201,000000,32.65,33.6,31.9,32.86,166225,0
+CMCO.US,D,20221202,000000,32.53,32.82,32.13,32.66,101392,0
+CMCO.US,D,20221205,000000,32.43,32.82,31.94,32.31,140700,0
+CMCO.US,D,20221206,000000,32.26,32.53,31.18,31.73,138936,0
+CMCO.US,D,20221207,000000,31.6,32.19,30.71,31.87,86231,0
+CMCO.US,D,20221208,000000,32.08,33.83,31.245,32.2,117130,0
+CMCO.US,D,20221209,000000,31.86,32.47,31.64,31.87,160701,0
+CMCO.US,D,20221212,000000,31.89,32.11,31.26,31.72,125163,0
+CMCO.US,D,20221213,000000,32.97,33.52,31.525,32.11,271852,0
+CMCO.US,D,20221214,000000,32.02,32.9,31.52,31.69,85058,0
+CMCO.US,D,20221215,000000,31.09,31.53,30.74,30.9,132835,0
+CMCO.US,D,20221216,000000,30.48,30.99,30.13,30.89,250179,0
+CMCO.US,D,20221219,000000,30.83,30.975,30.0601,30.68,144628,0
+CMCO.US,D,20221220,000000,30.55,31.1,30.23,30.63,90497,0
+CMCO.US,D,20221221,000000,30.93,31.64,30.5524,31.39,100567,0
+CMCO.US,D,20221222,000000,31.11,31.47,30.05,31.4,155488,0
+CMCO.US,D,20221223,000000,31.4,31.985,31,31.78,81622,0
+CMCO.US,D,20221227,000000,31.94,32.21,31.6255,32.06,80673,0
+CMCO.US,D,20221228,000000,32.05,32.28,31.51,31.86,205756,0
+CMCO.US,D,20221229,000000,32.19,33.02,31.85,32.68,147823,0
+CMCO.US,D,20221230,000000,32.32,33.34,32.21,32.47,155369,0
+CMCO.US,D,20230103,000000,32.77,33.17,31.706,32.63,136018,0
+CMCO.US,D,20230104,000000,32.9,33.3,32.55,32.63,137546,0
+CMCO.US,D,20230105,000000,32.57,33.25,32,33.03,105615,0
+CMCO.US,D,20230106,000000,33.39,34.99,33.185,34.62,127672,0
+CMCO.US,D,20230109,000000,35.14,35.24,34.365,34.37,143695,0
+CMCO.US,D,20230110,000000,34.46,35.56,33.87,35.56,156622,0
+CMCO.US,D,20230111,000000,35.71,35.875,35.39,35.65,86394,0
+CMCO.US,D,20230112,000000,35.83,36.3,35.54,36.18,84967,0
+CMCO.US,D,20230113,000000,35.95,36.45,35.95,36.32,56665,0
+CMCO.US,D,20230117,000000,36.23,36.63,35.56,35.67,85094,0
+CMCO.US,D,20230118,000000,35.86,36.15,34.51,34.56,144567,0
+CMCO.US,D,20230119,000000,34.37,34.49,33.815,34.38,78312,0
+CMCO.US,D,20230120,000000,34.8,34.8,34.4,34.77,70901,0
+CMCO.US,D,20230123,000000,34.68,35.18,34.56,35.01,51210,0
+CMCO.US,D,20230124,000000,34.8,34.93,34.66,34.8,109290,0
+CMCO.US,D,20230125,000000,34.67,35.33,34.37,35.11,74978,0
+CMCO.US,D,20230126,000000,35.37,35.7,34.78,35.69,62704,0
+CMCO.US,D,20230127,000000,35.62,36.05,35.22,35.35,81750,0
+CMCO.US,D,20230130,000000,35.18,35.78,35.09,35.21,76308,0
+CMCO.US,D,20230131,000000,35.51,36.695,35.295,35.95,302154,0
+CMCO.US,D,20230201,000000,36,38.59,35.495,38.28,174742,0
+CMCO.US,D,20230202,000000,39,39.85,38.245,39.23,129002,0
+CMCO.US,D,20230203,000000,38.96,39.24,38.6,38.93,106560,0
+CMCO.US,D,20230206,000000,38.72,38.72,37.96,38.2,92586,0
+CMCO.US,D,20230207,000000,37.95,38.13,37.31,38.04,86288,0
+CMCO.US,D,20230208,000000,37.77,37.86,37,37.1,57964,0
+CMCO.US,D,20230209,000000,37.34,37.34,36.3,36.52,68906,0
+CMCO.US,D,20230210,000000,36.28,36.665,35.7,36.2,113811,0
+CMCO.US,D,20230213,000000,36.37,37.01,35.82,36.95,82655,0
+CMCO.US,D,20230214,000000,36.74,37.6,36.23,36.81,56438,0
+CMCO.US,D,20230215,000000,36.62,37.54,36.42,37.39,67054,0
+CMCO.US,D,20230216,000000,37,37.62,36.67,37.17,76877,0
+CMCO.US,D,20230217,000000,37.35,38.26,37,38.07,100375,0
+CMCO.US,D,20230221,000000,37.64,37.64,36.16,36.3,81334,0
+CMCO.US,D,20230222,000000,36.4,37.295,36.125,36.33,87433,0
+CMCO.US,D,20230223,000000,36.62,38,35.87,36.55,62175,0
+CMCO.US,D,20230224,000000,35.91,36.63,35.59,36.62,64347,0
+CMCO.US,D,20230227,000000,37.02,37.19,36.44,36.65,70654,0
+CMCO.US,D,20230228,000000,36.79,37.51,36.615,37.12,158687,0
+CMCO.US,D,20230301,000000,37.13,37.395,36.78,37.14,72711,0
+CMCO.US,D,20230302,000000,36.8,38.24,36.78,38.12,84556,0
+CMCO.US,D,20230303,000000,38.36,38.855,37.45,38.77,61596,0
+CMCO.US,D,20230306,000000,38.71,39.04,37.75,38.25,141516,0
+CMCO.US,D,20230307,000000,38.19,38.61,37.58,38.15,104300,0
+CMCO.US,D,20230308,000000,38.29,38.63,37.815,38.41,51291,0
+CMCO.US,D,20230309,000000,38.5,38.75,37.86,38.04,93679,0
+CMCO.US,D,20230310,000000,37.66,38.12,36.35,36.76,109234,0
+CMCO.US,D,20230313,000000,35.95,36.58,35.55,36.11,89723,0
+CMCO.US,D,20230314,000000,37.19,37.74,36.01,37.04,117072,0
+CMCO.US,D,20230315,000000,35.92,35.92,34.92,35.54,132446,0
+CMCO.US,D,20230316,000000,34.92,36.57,34.8,35.91,200021,0
+CMCO.US,D,20230317,000000,35.54,35.83,34.81,35,188108,0
+CMCO.US,D,20230320,000000,35.46,35.67,34.92,35.17,179728,0
+CMCO.US,D,20230321,000000,35.85,36.27,35.645,35.89,147528,0
+CMCO.US,D,20230322,000000,35.84,36.015,35.04,35.05,131604,0
+CMCO.US,D,20230323,000000,35.26,35.48,34.4,34.78,129720,0
+CMCO.US,D,20230324,000000,34.28,35.41,32.88,35.21,125448,0
+CMCO.US,D,20230327,000000,35.74,36.15,35.2,35.6,96801,0
+CMCO.US,D,20230328,000000,35.42,36.075,35.24,35.78,94487,0
+CMCO.US,D,20230329,000000,36.02,36.94,35.025,36.66,137926,0
+CMCO.US,D,20230330,000000,36.92,37.21,36.065,36.35,74594,0
+CMCO.US,D,20230331,000000,36.56,37.23,36.53,37.16,121907,0
+CMCO.US,D,20230403,000000,37.16,37.38,36.84,37.04,67729,0
+CMCO.US,D,20230404,000000,37.02,37.02,34.94,35.39,114729,0
+CMCO.US,D,20230405,000000,35.29,35.32,34.19,34.35,75119,0
+CMCO.US,D,20230406,000000,34.43,34.57,33.72,33.8,101813,0
+CMCO.US,D,20230410,000000,33.75,34.65,33.32,34.46,81870,0
+CMCO.US,D,20230411,000000,34.66,35.03,34.38,34.5,51680,0
+CMCO.US,D,20230412,000000,34.99,35.38,34.55,35.23,63678,0
+CMCO.US,D,20230413,000000,35.51,35.895,34.87,35.45,66256,0
+CMCO.US,D,20230414,000000,35.5,36.05,35.25,35.49,61066,0
+CMCO.US,D,20230417,000000,35.7,35.88,35.42,35.57,57897,0
+CMCO.US,D,20230418,000000,35.81,35.81,34.947,35.12,92647,0
+CMCO.US,D,20230419,000000,35.03,35.37,34.5,34.97,98435,0
+CMCO.US,D,20230420,000000,34.64,35.07,34.64,34.8,70880,0
+CMCO.US,D,20230421,000000,34.76,34.94,34.455,34.57,62811,0
+CMCO.US,D,20230424,000000,34.6,34.93,34.245,34.33,32798,0
+CMCO.US,D,20230425,000000,34.03,34.09,33.15,33.22,71904,0
+CMCO.US,D,20230426,000000,33.25,34.13,33.24,33.4,87186,0
+CMCO.US,D,20230427,000000,33.59,34.4,33.59,34.28,93430,0
+CMCO.US,D,20230428,000000,34.07,35.06,34.06,34.71,96146,0
+CMCO.US,D,20230501,000000,34.71,35.48,34.7,35.08,59689,0
+CMCO.US,D,20230502,000000,34.93,34.93,34.05,34.55,75225,0
+CMCO.US,D,20230503,000000,34.58,35.49,34.48,34.49,79631,0
+CMCO.US,D,20230504,000000,34.22,34.29,33.77,34.08,69049,0
+CMCO.US,D,20230505,000000,34.64,34.89,34.31,34.74,60537,0
+CMCO.US,D,20230508,000000,34.76,35.14,33.99,34.46,48869,0
+CMCO.US,D,20230509,000000,34.2,34.32,33.85,34.25,39847,0
+CMCO.US,D,20230510,000000,34.79,34.8,33.715,34.36,50819,0
+CMCO.US,D,20230511,000000,33.98,34.33,33.935,34.28,45635,0
+CMCO.US,D,20230512,000000,34.31,34.675,33.9901,34.26,32619,0
+CMCO.US,D,20230515,000000,34.3,34.88,34.3,34.71,74946,0
+CMCO.US,D,20230516,000000,34.45,34.91,34.27,34.52,43439,0
+CMCO.US,D,20230517,000000,34.8,35.865,34.48,35.67,73945,0
+CMCO.US,D,20230518,000000,35.55,36.43,35.48,36.32,91319,0
+CMCO.US,D,20230519,000000,36.8,37.25,36.05,36.36,70588,0
+CMCO.US,D,20230522,000000,36.55,36.65,35.66,36.58,72376,0
+CMCO.US,D,20230523,000000,36.42,36.87,36.16,36.32,109641,0
+CMCO.US,D,20230524,000000,36.07,36.07,35.41,35.7,96519,0
+CMCO.US,D,20230525,000000,35.7,37.32,35.0734,36.48,116096,0
+CMCO.US,D,20230526,000000,36.35,37.435,35.995,37.29,108240,0
+CMCO.US,D,20230530,000000,37.43,37.43,36.85,37.11,78665,0
+CMCO.US,D,20230531,000000,36.94,36.94,35.88,36.48,132093,0
+CMCO.US,D,20230601,000000,36.4,36.99,36.07,36.94,81025,0
+CMCO.US,D,20230602,000000,37.53,39.27,37.53,39.18,104788,0
+CMCO.US,D,20230605,000000,39.02,39.03,37.55,38.49,91555,0
+CMCO.US,D,20230606,000000,38.48,40.51,38.435,40.2,139803,0
+CMCO.US,D,20230607,000000,40.52,42.05,40.52,41.69,205430,0
+CMCO.US,D,20230608,000000,41.41,41.8,40.88,41.58,126205,0
+CMCO.US,D,20230609,000000,41.5,41.5,40.87,40.97,72103,0
+CMCO.US,D,20230612,000000,40.97,41.4,40.81,41.16,89606,0
+CMCO.US,D,20230613,000000,41.31,42.215,41.28,41.32,89149,0
+CMCO.US,D,20230614,000000,41.41,41.45,40.92,41.3,130516,0
+CMCO.US,D,20230615,000000,40.96,41.55,40.96,41.49,93670,0
+CMCO.US,D,20230616,000000,41.86,42.08,41.05,41.27,252269,0
+CMCO.US,D,20230620,000000,41.23,41.28,40.65,40.85,76675,0
+CMCO.US,D,20230621,000000,40.56,41.69,40.3,41.29,148035,0
+CMCO.US,D,20230622,000000,41.25,41.25,40.72,40.82,66156,0
+CMCO.US,D,20230623,000000,40.13,41.055,39.93,40.28,288474,0
+CMCO.US,D,20230626,000000,41.1,41.1,40.04,40.53,79467,0
+CMCO.US,D,20230627,000000,40.59,41.145,40.59,40.64,111544,0
+CMCO.US,D,20230628,000000,40.81,40.99,40.37,40.42,119693,0
+CMCO.US,D,20230629,000000,40.63,41.19,40.355,41.1,117521,0
+CMCO.US,D,20230630,000000,41.45,41.56,40.62,40.65,134269,0
+CMCO.US,D,20230703,000000,40.58,41.2,40.39,41.04,52625,0
+CMCO.US,D,20230705,000000,40.69,40.8,39.9,39.93,89884,0
+CMCO.US,D,20230706,000000,39.53,39.95,39,39.15,80396,0
+CMCO.US,D,20230707,000000,39.39,39.88,38.96,39.04,57295,0
+CMCO.US,D,20230710,000000,39.37,41.31,39.35,41.13,232399,0
+CMCO.US,D,20230711,000000,41.26,41.55,40.1,40.72,112375,0
+CMCO.US,D,20230712,000000,41.6,42.16,41.3,41.84,137409,0
+CMCO.US,D,20230713,000000,41.85,42.26,41.6,41.78,58144,0
+CMCO.US,D,20230714,000000,41.7,41.7,40.8635,41.39,59110,0
+CMCO.US,D,20230717,000000,41.38,42.03,41.1465,41.32,64172,0
+CMCO.US,D,20230718,000000,41.31,42.03,41.14,41.76,70264,0
+CMCO.US,D,20230719,000000,41.88,42.02,41.41,41.7,105112,0
+CMCO.US,D,20230720,000000,41.58,41.84,41.38,41.45,50846,0
+CMCO.US,D,20230721,000000,41.74,41.8,40.67,40.7,65250,0
+CMCO.US,D,20230724,000000,40.79,41.42,40.66,41.25,70927,0
+CMCO.US,D,20230725,000000,40.98,41.5,40.915,41.17,80962,0
+CMCO.US,D,20230726,000000,41.15,41.77,40.82,41.01,64166,0
+CMCO.US,D,20230727,000000,41.32,41.67,40.845,41.67,90958,0
+CMCO.US,D,20230728,000000,42,42.46,41.78,42.2,85788,0
+CMCO.US,D,20230731,000000,42.39,42.42,41.885,42.34,76930,0
+CMCO.US,D,20230801,000000,42.19,42.87,40.93,42.86,89698,0
+CMCO.US,D,20230802,000000,41.51,41.585,39.07,39.24,175367,0
+CMCO.US,D,20230803,000000,39.02,39.765,38.51,39.44,124927,0
+CMCO.US,D,20230804,000000,39.57,39.9,38.81,38.94,72558,0
+CMCO.US,D,20230807,000000,39.06,39.16,38.31,38.93,69252,0
+CMCO.US,D,20230808,000000,38.31,38.59,38.01,38.5,60788,0
+CMCO.US,D,20230809,000000,38.5,38.7383,38.2808,38.44,58577,0
+CMCO.US,D,20230810,000000,38.56,39.0975,38,38.15,57579,0
+CMCO.US,D,20230811,000000,37.96,38.27,37.71,37.8,74858,0
+CMCO.US,D,20230814,000000,37.51,37.57,37.1308,37.47,57233,0
+CMCO.US,D,20230815,000000,37.14,37.184,36.7,36.92,46932,0
+CMCO.US,D,20230816,000000,36.8,37.325,36.8,37.17,77709,0
+CMCO.US,D,20230817,000000,37.36,37.815,36.96,37.17,104378,0
+CMCO.US,D,20230818,000000,36.96,37.505,36.76,37.18,46365,0
+CMCO.US,D,20230821,000000,37.12,37.51,36.75,37.27,53411,0
+CMCO.US,D,20230822,000000,37.3,37.35,36.91,37.06,62712,0
+CMCO.US,D,20230823,000000,37.05,37.76,37.05,37.58,49413,0
+CMCO.US,D,20230824,000000,37.39,38.0775,36.95,36.98,71558,0
+CMCO.US,D,20230825,000000,37.26,37.28,36.69,36.77,41431,0
+CMCO.US,D,20230828,000000,36.89,37.43,36.77,37.25,51110,0
+CMCO.US,D,20230829,000000,37.29,37.44,36.88,37.28,59978,0
+CMCO.US,D,20230830,000000,37.13,37.71,37.13,37.66,66674,0
+CMCO.US,D,20230831,000000,37.71,38.275,37.64,37.67,73410,0
+CMCO.US,D,20230901,000000,38.12,38.4,38,38.12,54446,0
+CMCO.US,D,20230905,000000,37.96,37.96,36.51,36.75,76091,0
+CMCO.US,D,20230906,000000,36.81,36.98,36.405,36.59,47719,0
+CMCO.US,D,20230907,000000,36.47,36.59,35.97,36.16,92785,0
+CMCO.US,D,20230908,000000,36.23,36.23,35.42,35.46,53832,0
+CMCO.US,D,20230911,000000,35.81,35.92,34.93,35,81818,0
+CMCO.US,D,20230912,000000,35.19,35.19,34.515,34.66,68339,0
+CMCO.US,D,20230913,000000,34.78,34.78,34.15,34.23,108731,0
+CMCO.US,D,20230914,000000,34.61,36.24,34.21,34.57,98877,0
+CMCO.US,D,20230915,000000,34.65,35.71,34.4,35.59,171789,0
+CMCO.US,D,20230918,000000,35.59,36.07,35.5,35.54,44530,0
+CMCO.US,D,20230919,000000,35.61,36.26,35.38,35.55,52994,0
+CMCO.US,D,20230920,000000,35.72,36.64,35.17,35.2,70858,0
+CMCO.US,D,20230921,000000,35.03,35.07,34.75,34.82,59278,0
+CMCO.US,D,20230922,000000,34.75,35.23,34.17,34.18,49193,0
+CMCO.US,D,20230925,000000,34.07,34.62,33.78,34.32,46310,0
+CMCO.US,D,20230926,000000,33.98,34.51,33.86,34.14,87078,0
+CMCO.US,D,20230927,000000,34.24,35.16,33.56,34.9,69533,0
+CMCO.US,D,20230928,000000,34.87,35.56,34.85,35.47,72969,0
+CMCO.US,D,20230929,000000,35.67,35.77,34.69,34.91,97174,0
+CMCO.US,D,20231002,000000,34.88,35.63,34.06,34.6,79091,0
+CMCO.US,D,20231003,000000,34.51,35.4577,34.03,34.42,75936,0
+CMCO.US,D,20231004,000000,34.38,34.83,34.02,34.63,104806,0
+CMCO.US,D,20231005,000000,35.52,35.52,34.4,34.95,78667,0
+CMCO.US,D,20231006,000000,34.79,35.5848,34.7,35.23,117349,0
+CMCO.US,D,20231009,000000,35.13,35.51,34.485,35.4,65401,0
+CMCO.US,D,20231010,000000,35.45,36.0831,35.405,35.52,52931,0
+CMCO.US,D,20231011,000000,35.48,35.92,35.39,35.58,44007,0
+CMCO.US,D,20231012,000000,35.59,35.59,34.46,34.87,62720,0
+CMCO.US,D,20231013,000000,35.28,36.01,33.68,33.96,78685,0
+CMCO.US,D,20231016,000000,34.28,34.78,34.2,34.65,80408,0
+CMCO.US,D,20231017,000000,34.33,35.19,33.59,34.78,92892,0
+CMCO.US,D,20231018,000000,34.46,34.46,33.39,33.45,48998,0
+CMCO.US,D,20231019,000000,33.4,33.7767,32.86,32.86,46056,0
+CMCO.US,D,20231020,000000,32.95,33.11,32.14,32.18,109350,0
+CMCO.US,D,20231023,000000,32.07,32.38,31.62,31.62,58013,0
+CMCO.US,D,20231024,000000,31.87,32.73,31.18,31.34,56645,0
+CMCO.US,D,20231025,000000,31.28,31.28,30.55,30.69,92961,0
+CMCO.US,D,20231026,000000,30.92,31.06,30.43,30.61,107702,0
+CMCO.US,D,20231027,000000,30.72,31,30.4078,30.72,75546,0
+CMCO.US,D,20231030,000000,31.07,31.14,30.43,30.58,77071,0
+CMCO.US,D,20231031,000000,30.45,30.745,30.29,30.57,92390,0
+CMCO.US,D,20231101,000000,32.8,33.37,30.54,30.77,196694,0
+CMCO.US,D,20231102,000000,31.11,33,31.11,32.21,348975,0
+CMCO.US,D,20231103,000000,32.9,34.43,32.7249,33.96,248441,0
+CMCO.US,D,20231106,000000,33.98,34.09,32.64,33.19,137991,0
+CMCO.US,D,20231107,000000,33.18,33.81,32.67,33.17,103521,0
+CMCO.US,D,20231108,000000,33.32,33.84,32.98,33.76,93262,0
+CMCO.US,D,20231109,000000,33.96,34.35,32.7801,33.71,68764,0
+CMCO.US,D,20231110,000000,33.99,34.49,33.7291,34.33,76826,0
+CMCO.US,D,20231113,000000,34.03,34.31,33.098,34,55165,0
+CMCO.US,D,20231114,000000,35.27,36.04,35.27,35.98,120710,0
+CMCO.US,D,20231115,000000,36.01,36.36,35.3375,35.49,67951,0
+CMCO.US,D,20231116,000000,35.42,36.51,35.14,35.48,140953,0
+CMCO.US,D,20231117,000000,35.88,35.88,35.375,35.67,113000,0
+CMCO.US,D,20231120,000000,35.94,35.94,35.27,35.41,97713,0
+CMCO.US,D,20231121,000000,35.3,35.37,34.59,34.7,133974,0
+CMCO.US,D,20231122,000000,35.07,35.24,34.53,34.74,66242,0
+CMCO.US,D,20231124,000000,34.66,35.21,34.66,35.1,23524,0
+CMCO.US,D,20231127,000000,34.88,35.2455,34.67,34.99,80346,0
+CMCO.US,D,20231128,000000,35.05,35.28,34.57,34.66,86666,0
+CMCO.US,D,20231129,000000,35.04,35.4106,34.72,34.95,110972,0
+CMCO.US,D,20231130,000000,34.94,35.0625,34.58,34.92,125309,0
+CMCO.US,D,20231201,000000,34.87,36.23,34.87,36.08,221805,0
+CMCO.US,D,20231204,000000,36.13,36.83,35.88,36.58,128476,0
+CMCO.US,D,20231205,000000,36.5,36.5,35.68,35.78,87111,0
+CMCO.US,D,20231206,000000,36.13,36.71,35.95,36,136648,0
+CMCO.US,D,20231207,000000,35.96,36.27,35.6327,36.16,112776,0
+CMCO.US,D,20231208,000000,36.26,36.705,35.91,36.26,97806,0
+CMCO.US,D,20231211,000000,36.37,36.71,36.07,36.15,123737,0
+CMCO.US,D,20231212,000000,36.21,36.35,35.9,36.08,121708,0
+CMCO.US,D,20231213,000000,36.59,38.04,36.37,37.98,198232,0
+CMCO.US,D,20231214,000000,38,39.3948,38,39.12,162758,0
+CMCO.US,D,20231215,000000,39.18,39.38,38.62,38.62,261213,0
+CMCO.US,D,20231218,000000,38.9,38.945,38.26,38.51,109671,0
+CMCO.US,D,20231219,000000,38.85,39.39,38.83,39.15,182475,0
+CMCO.US,D,20231220,000000,39.17,39.76,38.14,38.23,189120,0
+CMCO.US,D,20231221,000000,38.56,39.32,38.17,38.95,116672,0
+CMCO.US,D,20231222,000000,39.28,39.72,39,39.58,60747,0
+CMCO.US,D,20231226,000000,39.77,40.39,39.414,40.12,130915,0
+CMCO.US,D,20231227,000000,40.29,40.3,39.53,39.79,70666,0
+CMCO.US,D,20231228,000000,39.53,39.87,39.36,39.5,71646,0
+CMCO.US,D,20231229,000000,39.19,39.58,38.97,39.02,95766,0
+CMCO.US,D,20240102,000000,38.7,39.042,38.21,38.59,88815,0
+CMCO.US,D,20240103,000000,38.28,38.28,37.17,37.18,128221,0
+CMCO.US,D,20240104,000000,37.29,37.509,36.85,37.05,181241,0
+CMCO.US,D,20240105,000000,36.75,37.25,36.75,36.93,127097,0
+CMCO.US,D,20240108,000000,37.05,37.61,36.975,37.59,110855,0
+CMCO.US,D,20240109,000000,37.02,37.33,36.74,37.16,126287,0
+CMCO.US,D,20240110,000000,36.97,37.3406,36.55,36.85,84737,0
+CMCO.US,D,20240111,000000,36.7,37.04,36.25,36.95,122373,0
+CMCO.US,D,20240112,000000,37.53,37.53,36.5,36.91,79273,0
+CMCO.US,D,20240116,000000,36.69,36.69,35.87,35.99,222086,0
+CMCO.US,D,20240117,000000,35.57,37.2658,35.5,35.79,103233,0
+CMCO.US,D,20240118,000000,36.09,36.64,35.53,36.09,146753,0
+CMCO.US,D,20240119,000000,36.37,36.57,35.85,36.57,87939,0
+CMCO.US,D,20240122,000000,36.94,37.92,36.93,37.92,141758,0
+CMCO.US,D,20240123,000000,38.28,38.29,37.52,37.57,92781,0
+CMCO.US,D,20240124,000000,38.06,38.06,37.03,37.31,67068,0
+CMCO.US,D,20240125,000000,37.86,38.2,37.37,38.12,102368,0
+CMCO.US,D,20240126,000000,38.43,38.52,37.76,38.07,67035,0
+CMCO.US,D,20240129,000000,38.01,38.76,37.5,38.66,86833,0
+CMCO.US,D,20240130,000000,38.37,38.78,38.13,38.6,97122,0
+CMCO.US,D,20240131,000000,40.91,41.105,39.06,39.07,473222,0
+CMCO.US,D,20240201,000000,39.07,39.52,37.92,39.5,269217,0
+CMCO.US,D,20240202,000000,39.05,40.02,38.39,39.93,191907,0
+CMCO.US,D,20240205,000000,39.33,40.57,39.245,40.24,309199,0
+CMCO.US,D,20240206,000000,40.08,41.96,39.88,41.14,305968,0
+CMCO.US,D,20240207,000000,41.45,41.98,40.67,41.56,187729,0
+CMCO.US,D,20240208,000000,41.65,41.77,41.04,41.56,293149,0
+CMCO.US,D,20240209,000000,41.65,42.37,41.39,42.06,117106,0
+CMCO.US,D,20240212,000000,41.91,43.37,41.91,43,186342,0
+CMCO.US,D,20240213,000000,41.68,41.835,40.59,40.87,259955,0
+CMCO.US,D,20240214,000000,41.57,42.64,41.5,42.49,149781,0
+CMCO.US,D,20240215,000000,42.93,43.98,42.5134,43.94,137525,0
+CMCO.US,D,20240216,000000,43.63,44.08,43.44,43.57,142634,0
+CMCO.US,D,20240220,000000,42.83,42.92,40.89,41.16,383296,0
+CMCO.US,D,20240221,000000,41.21,41.884,40.9,41.84,162750,0
+CMCO.US,D,20240222,000000,41.66,42.36,41.53,41.69,117280,0
+CMCO.US,D,20240223,000000,41.6,42.29,41.27,41.93,173422,0
+CMCO.US,D,20240226,000000,41.82,42.49,41.6872,42.44,155682,0
+CMCO.US,D,20240227,000000,42.67,42.812,41.85,42.42,139447,0
+CMCO.US,D,20240228,000000,42.03,42.69,41.49,41.51,97203,0
+CMCO.US,D,20240229,000000,42.25,42.482,41.48,41.77,149656,0
+CMCO.US,D,20240301,000000,41.91,42.29,41.46,42.23,210824,0
+CMCO.US,D,20240304,000000,42.32,42.73,41.65,41.65,135554,0
+CMCO.US,D,20240305,000000,41.51,41.879,40.87,40.99,82316,0
+CMCO.US,D,20240306,000000,41.47,41.67,41.2,41.63,117804,0
+CMCO.US,D,20240307,000000,41.86,42.42,41.83,42.36,91255,0
+CMCO.US,D,20240308,000000,42.8,43.142,42.245,42.44,130599,0
+CMCO.US,D,20240311,000000,42.44,42.44,41.66,42.26,80270,0
+CMCO.US,D,20240312,000000,42.14,42.31,41.66,42.02,60749,0
+CMCO.US,D,20240313,000000,41.87,42.5,41.87,42.12,60040,0
+CMCO.US,D,20240314,000000,42,42.18,40.82,41.09,75982,0
+CMCO.US,D,20240315,000000,40.92,41.96,40.92,41.75,157107,0
+CMCO.US,D,20240318,000000,41.61,42.22,41.33,41.5,156289,0
+CMCO.US,D,20240319,000000,41.43,42.31,41.28,42.17,65607,0
+CMCO.US,D,20240320,000000,42.12,43.06,41.89,42.62,84516,0
+CMCO.US,D,20240321,000000,42.81,43.2864,42.8,42.8,129159,0
+CMCO.US,D,20240322,000000,42.94,43.39,42.13,42.64,135907,0
+CMCO.US,D,20240325,000000,42.84,43.21,42.33,42.79,129524,0
+CMCO.US,D,20240326,000000,43.25,43.6,42.98,43.46,109551,0
+CMCO.US,D,20240327,000000,43.91,44.335,43.5,44.21,89129,0
+CMCO.US,D,20240328,000000,44.18,44.97,44.1,44.63,154791,0
+CMCO.US,D,20240401,000000,44.76,44.76,43,43.1,109965,0
+CMCO.US,D,20240402,000000,42.66,42.995,42.53,42.71,101678,0
+CMCO.US,D,20240403,000000,42.42,43.06,42.42,42.67,67235,0
+CMCO.US,D,20240404,000000,43.31,43.4575,41.86,42.04,105312,0
+CMCO.US,D,20240405,000000,42.04,42.5,41.73,41.9,106274,0
+CMCO.US,D,20240408,000000,42.19,42.75,42.0658,42.31,64866,0
+CMCO.US,D,20240409,000000,42.4,42.71,42,42.66,87100,0
+CMCO.US,D,20240410,000000,41.86,41.94,41.34,41.81,145765,0
+CMCO.US,D,20240411,000000,42.11,42.58,41.88,42.43,89531,0
+CMCO.US,D,20240412,000000,42.11,42.12,41.54,41.74,89775,0
+CMCO.US,D,20240415,000000,42.01,42.01,40.65,41.01,112777,0
+CMCO.US,D,20240416,000000,40.8,41.23,40.47,40.83,104989,0
+CMCO.US,D,20240417,000000,41.28,41.28,40.2,40.26,160824,0
+CMCO.US,D,20240418,000000,40.55,41.005,40.2,40.67,165605,0
+CMCO.US,D,20240419,000000,40.45,41.06,40.45,40.945,123720,0
+CMCO.US,D,20240422,000000,41.09,41.34,40.815,40.89,138763,0
+CMCO.US,D,20240423,000000,40.78,41.63,40.78,41.52,123002,0
+CMCO.US,D,20240424,000000,41.38,41.865,41.21,41.76,149601,0
+CMCO.US,D,20240425,000000,41.22,41.235,40.48,41.21,237232,0
+CMCO.US,D,20240426,000000,41.23,42.17,41.23,41.93,81961,0
+CMCO.US,D,20240429,000000,41.99,42.35,41.99,42.18,62184,0
+CMCO.US,D,20240430,000000,42,42.21,41.27,41.27,132236,0
+CMCO.US,D,20240501,000000,41.26,42.17,41.16,41.35,90052,0
+CMCO.US,D,20240502,000000,41.62,42.05,41.27,42.05,117421,0
+CMCO.US,D,20240503,000000,42.72,42.82,42.14,42.56,89074,0
+CMCO.US,D,20240506,000000,42.85,43.5,42.85,43.35,88120,0
+CMCO.US,D,20240507,000000,43.33,43.97,43.32,43.4,115484,0
+CMCO.US,D,20240508,000000,43.13,44,43.13,43.91,180171,0
+CMCO.US,D,20240509,000000,43.87,44.55,43.82,44.51,97876,0
+CMCO.US,D,20240510,000000,44.4,44.64,44.08,44.34,181634,0
+CMCO.US,D,20240513,000000,44.75,44.75,44.0801,44.22,109749,0
+CMCO.US,D,20240514,000000,44.76,44.9,44.18,44.58,114819,0
+CMCO.US,D,20240515,000000,44.99,45.58,44.8,45.3,75051,0
+CMCO.US,D,20240516,000000,45.05,45.5018,44.46,44.61,61777,0
+CMCO.US,D,20240517,000000,44.72,44.93,44.58,44.84,88940,0
+CMCO.US,D,20240520,000000,44.83,45.84,44.83,45.78,104549,0
+CMCO.US,D,20240521,000000,45.56,45.75,45.11,45.2,108808,0
+CMCO.US,D,20240522,000000,44.94,45.185,44.56,44.94,109634,0
+CMCO.US,D,20240523,000000,44.96,44.96,44.19,44.51,122910,0
+CMCO.US,D,20240524,000000,44.83,45.18,44.55,44.9,103945,0
+CMCO.US,D,20240528,000000,45.3,45.45,43.86,43.93,211907,0
+CMCO.US,D,20240529,000000,38.03,42.59,38,40.65,345952,0
+CMCO.US,D,20240530,000000,40.45,40.915,39.34,39.49,216646,0
+CMCO.US,D,20240531,000000,39.44,39.57,38.595,39.1,261722,0
+CMCO.US,D,20240603,000000,39.41,39.8,37.065,37.21,287767,0
+CMCO.US,D,20240604,000000,37.99,38.19,36.94,37.06,223399,0
+CMCO.US,D,20240605,000000,37.33,37.56,36.73,37.41,237333,0
+CMCO.US,D,20240606,000000,37.39,37.54,36.76,36.8,159373,0
+CMCO.US,D,20240607,000000,36.35,36.66,36.072,36.41,209352,0
+CMCO.US,D,20240610,000000,36.1,36.81,36.02,36.54,132875,0
+CMCO.US,D,20240611,000000,36.17,36.55,35.76,36.44,150889,0
+CMCO.US,D,20240612,000000,37.49,37.69,36.38,36.49,141236,0
+CMCO.US,D,20240613,000000,36.49,36.49,35.85,35.99,141257,0
+CMCO.US,D,20240614,000000,35.53,35.72,34.84,35.16,129415,0
+CMCO.US,D,20240617,000000,35.06,35.575,34.655,35.16,118653,0
+CMCO.US,D,20240618,000000,35.28,35.6299,34.6801,34.78,166834,0
+CMCO.US,D,20240620,000000,34.84,35.42,34.5638,35.22,239078,0
+CMCO.US,D,20240621,000000,35.25,35.56,34.88,35.01,490579,0
+CMCO.US,D,20240624,000000,34.88,35.845,34.78,35.4,539459,0
+CMCO.US,D,20240625,000000,35.3,35.58,34.83,35.27,364694,0
+CMCO.US,D,20240626,000000,34.97,35,34.44,34.51,144881,0
+CMCO.US,D,20240627,000000,34.86,34.86,34.17,34.59,154024,0
+CMCO.US,D,20240628,000000,34.93,35.225,34.27,34.54,579647,0
+CMCO.US,D,20240701,000000,34.5,34.5,33.3,33.32,148510,0
+CMCO.US,D,20240702,000000,33.41,33.87,33.29,33.87,124514,0
+CMCO.US,D,20240703,000000,33.87,34.17,33.52,33.7,89455,0
+CMCO.US,D,20240705,000000,33.49,33.49,32.81,32.82,123542,0
+CMCO.US,D,20240708,000000,33.16,33.41,32.55,32.58,244788,0
+CMCO.US,D,20240709,000000,32.53,32.6,31.98,32.11,268002,0
+CMCO.US,D,20240710,000000,32.33,32.815,32.0779,32.74,117304,0
+CMCO.US,D,20240711,000000,33.3,34.44,33.26,34.25,163042,0
+CMCO.US,D,20240712,000000,34.81,35.13,34.32,34.35,163576,0
+CMCO.US,D,20240715,000000,34.45,35.9,34.21,35.72,242130,0
+CMCO.US,D,20240716,000000,36.11,37.48,36.03,37.37,194261,0
+CMCO.US,D,20240717,000000,36.96,37.52,36.84,37.14,157124,0
+CMCO.US,D,20240718,000000,36.82,37.68,36.52,36.7,122778,0
+CMCO.US,D,20240719,000000,36.73,36.73,36.14,36.71,230536,0
+CMCO.US,D,20240722,000000,36.78,37.86,36.125,37.69,158642,0
+CMCO.US,D,20240723,000000,37.42,38.42,37.22,38.08,292991,0
+CMCO.US,D,20240724,000000,37.87,38.24,36.9,37.1,109562,0
+CMCO.US,D,20240725,000000,37.3,39.19,37.3,38.6,147736,0
+CMCO.US,D,20240726,000000,39.17,39.605,38.86,39.41,136245,0
+CMCO.US,D,20240729,000000,39.42,39.76,38.97,39.3,158014,0
+CMCO.US,D,20240730,000000,39.41,39.96,39.126,39.26,172706,0
+CMCO.US,D,20240731,000000,36.96,39.19,35.39,38.16,390565,0
+CMCO.US,D,20240801,000000,37.97,38.52,35.99,36.87,216445,0
+CMCO.US,D,20240802,000000,35.4,35.96,34.83,35.62,206476,0
+CMCO.US,D,20240805,000000,33.77,34.55,32.98,33.73,320557,0
+CMCO.US,D,20240806,000000,33.67,33.945,33.39,33.6,183408,0
+CMCO.US,D,20240807,000000,34.2,34.46,32.67,32.75,117744,0
+CMCO.US,D,20240808,000000,33.23,33.5905,33.04,33.39,103791,0
+CMCO.US,D,20240809,000000,33.23,33.23,32.47,32.68,88629,0
+CMCO.US,D,20240812,000000,32.73,32.98,31.845,32.4,226897,0
+CMCO.US,D,20240813,000000,32.8,33.08,32.04,32.41,218981,0
+CMCO.US,D,20240814,000000,32.66,32.66,32.071,32.22,238012,0
+CMCO.US,D,20240815,000000,33.18,33.5254,32.8,32.89,170072,0
+CMCO.US,D,20240816,000000,32.81,32.97,32.53,32.67,145275,0
+CMCO.US,D,20240819,000000,32.88,33.0713,32.57,32.94,258594,0
+CMCO.US,D,20240820,000000,32.93,33.11,32.21,32.28,97465,0
+CMCO.US,D,20240821,000000,32.5,32.98,32.0267,32.88,94869,0
+CMCO.US,D,20240822,000000,32.82,33.23,32.515,32.63,131462,0
+CMCO.US,D,20240823,000000,32.75,34.29,32.53,33.81,118562,0
+CMCO.US,D,20240826,000000,34.01,34.51,33.52,33.94,255807,0
+CMCO.US,D,20240827,000000,33.76,34.09,33.42,33.47,70773,0
+CMCO.US,D,20240828,000000,33.16,33.61,32.94,33.18,114091,0
+CMCO.US,D,20240829,000000,33.49,34.13,33.115,33.69,98808,0
+CMCO.US,D,20240830,000000,33.76,34.25,33.61,34.21,122455,0
+CMCO.US,D,20240903,000000,33.97,34.045,32.665,32.73,131938,0
+CMCO.US,D,20240904,000000,32.53,32.69,32.05,32.18,87028,0
+CMCO.US,D,20240905,000000,32.33,32.33,31.45,31.75,126819,0
+CMCO.US,D,20240906,000000,31.76,32.06,31.03,31.2,135535,0
+CMCO.US,D,20240909,000000,31.46,31.735,30.35,30.36,275708,0
+CMCO.US,D,20240910,000000,30.52,30.675,29.95,30.51,170718,0
+CMCO.US,D,20240911,000000,30.31,30.31,29.26,30.03,254422,0
+CMCO.US,D,20240912,000000,30.26,30.36,29.85,30.13,270151,0
+CMCO.US,D,20240913,000000,30.57,31.23,30.4,30.9,368255,0
+CMCO.US,D,20240916,000000,31.14,31.1705,30.375,30.6,218889,0
+CMCO.US,D,20240917,000000,31,31.94,30.88,31.76,336059,0
+CMCO.US,D,20240918,000000,31.76,32.38,31.19,31.28,269904,0
+CMCO.US,D,20240919,000000,32.21,33.61,32.09,33.33,283700,0
+CMCO.US,D,20240920,000000,32.88,33.15,32.14,32.31,730842,0
+CMCO.US,D,20240923,000000,32.53,32.83,32.19,32.48,382009,0
+CMCO.US,D,20240924,000000,32.64,33.58,32.64,33.57,209112,0
+CMCO.US,D,20240925,000000,33.57,34.053,33.37,33.95,387693,0
+CMCO.US,D,20240926,000000,34.49,35.48,34.26,35.27,409913,0
+CMCO.US,D,20240927,000000,35.75,36,35.15,35.57,301655,0
+CMCO.US,D,20240930,000000,35.31,36.08,35.2,36,388004,0
+CMCO.US,D,20241001,000000,35.77,35.77,34.56,35.12,322930,0
+CMCO.US,D,20241002,000000,34.9,35.4908,34.825,35.32,197012,0
+CMCO.US,D,20241003,000000,35.01,35.25,34.285,34.42,262105,0
+CMCO.US,D,20241004,000000,35.13,35.22,34.37,34.83,154556,0
+CMCO.US,D,20241007,000000,34.64,35.19,34.3,35.17,190837,0
+CMCO.US,D,20241008,000000,35.01,35.01,34.15,34.45,202619,0
+CMCO.US,D,20241009,000000,34.48,35.11,34.32,34.95,227475,0
+CMCO.US,D,20241010,000000,34.52,34.57,34.04,34.23,177259,0
+CMCO.US,D,20241011,000000,34.21,34.97,34.21,34.77,84590,0
+CMCO.US,D,20241014,000000,34.72,35.2,34.5674,35.14,93385,0
+CMCO.US,D,20241015,000000,35.09,35.54,34.82,34.82,132114,0
+CMCO.US,D,20241016,000000,35.23,35.69,34.98,34.98,157859,0
+CMCO.US,D,20241017,000000,34.9,35.11,34.655,34.99,236902,0
+CMCO.US,D,20241018,000000,35.01,35.25,34.35,34.37,130926,0
+CMCO.US,D,20241021,000000,34.16,34.4886,33.52,33.69,124643,0
+CMCO.US,D,20241022,000000,33.62,33.62,33.06,33.07,140578,0
+CMCO.US,D,20241023,000000,33.07,33.25,32.56,32.76,140840,0
+CMCO.US,D,20241024,000000,32.86,32.95,32.42,32.58,185431,0
+CMCO.US,D,20241025,000000,32.94,33.07,32.37,32.44,143045,0
+CMCO.US,D,20241028,000000,32.76,33.005,32.54,32.89,235846,0
+CMCO.US,D,20241029,000000,32.58,32.71,32.12,32.24,203664,0
+CMCO.US,D,20241030,000000,30.45,32.55,29.88,32.13,651976,0
+CMCO.US,D,20241031,000000,31.96,32.76,31.38,31.81,302946,0
+CMCO.US,D,20241101,000000,31.85,32.41,31.5488,31.96,354027,0
+CMCO.US,D,20241104,000000,31.91,32.69,31.37,31.42,309096,0
+CMCO.US,D,20241105,000000,32.93,33.82,31.86,33.63,544614,0
+CMCO.US,D,20241106,000000,36.25,36.75,35.12,36.28,488257,0
+CMCO.US,D,20241107,000000,36.24,36.82,35.9,36.57,358354,0
+CMCO.US,D,20241108,000000,36.2,36.57,35.78,36.3,230712,0
+CMCO.US,D,20241111,000000,36.73,37.14,36.51,37.1,190588,0
+CMCO.US,D,20241112,000000,36.96,37.69,36.33,37.32,397886,0
+CMCO.US,D,20241113,000000,37.47,38.04,37.3,37.6,341539,0
+CMCO.US,D,20241114,000000,37.57,37.84,36.83,37.43,326608,0
+CMCO.US,D,20241115,000000,37.68,37.81,36.87,37.14,292470,0
+CMCO.US,D,20241118,000000,37.05,37.205,36.69,36.71,212829,0
+CMCO.US,D,20241119,000000,36.1,36.2582,35.7021,35.97,161192,0
+CMCO.US,D,20241120,000000,35.79,36.02,35.36,36.005,99138,0
+CMCO.US,D,20241121,000000,36.21,37.21,36.063,37.14,177839,0
+CMCO.US,D,20241122,000000,37.4,38.79,36.88,38.53,212201,0
+CMCO.US,D,20241125,000000,39.02,40.52,39.02,39.99,268253,0
+CMCO.US,D,20241126,000000,39.5,39.8,38.78,38.87,241027,0
+CMCO.US,D,20241127,000000,38.92,39.6,38.92,39.1,230643,0
+CMCO.US,D,20241129,000000,39.17,39.665,39.02,39.29,160238,0
+CMCO.US,D,20241202,000000,39.16,39.68,38.92,39.1,188145,0
+CMCO.US,D,20241203,000000,39.15,39.15,38.36,38.97,280535,0
+CMCO.US,D,20241204,000000,39,39.72,39,39.57,222520,0
+CMCO.US,D,20241205,000000,39.5,39.86,39.07,39.65,301919,0
+CMCO.US,D,20241206,000000,39.96,39.96,39.4725,39.71,271403,0
+CMCO.US,D,20241209,000000,39.99,41.05,39.895,40.59,344669,0
+CMCO.US,D,20241210,000000,40.34,40.7621,39.63,40.19,338382,0
+CMCO.US,D,20241211,000000,40.8,40.87,40.22,40.35,216708,0
+CMCO.US,D,20241212,000000,40.13,40.39,39.05,39.05,244869,0
+CMCO.US,D,20241213,000000,38.97,39.175,38.5,38.9,178878,0
+CMCO.US,D,20241216,000000,38.72,39.26,38.354,38.76,186462,0
+CMCO.US,D,20241217,000000,38.54,38.9,38.1875,38.43,202120,0
+CMCO.US,D,20241218,000000,38.66,39.15,36.83,37.175,605325,0
+CMCO.US,D,20241219,000000,37.46,37.735,36.27,36.64,314009,0
+CMCO.US,D,20241220,000000,36.33,37.32,35.8585,36.56,331676,0
+CMCO.US,D,20241223,000000,36.53,36.73,36.25,36.6,164740,0
+CMCO.US,D,20241224,000000,36.98,37.28,36.6,37.28,65485,0
+CMCO.US,D,20241226,000000,37.08,38.05,36.92,37.97,100437,0
+CMCO.US,D,20241227,000000,37.67,38.31,37.19,37.44,199882,0
+CMCO.US,D,20241230,000000,37.13,37.55,36.41,37.3,151034,0
+CMCO.US,D,20241231,000000,37.54,37.965,37.13,37.24,92291,0
+CMCO.US,D,20250102,000000,37.65,37.78,36.75,36.94,167697,0
+CMCO.US,D,20250103,000000,37.01,37.01,36.4,36.78,122934,0
+CMCO.US,D,20250106,000000,36.86,37.5355,36.825,36.94,223318,0
+CMCO.US,D,20250107,000000,36.77,37.14,35.11,35.3,178865,0
+CMCO.US,D,20250108,000000,34.98,35.4799,34.301,35.24,182469,0
+CMCO.US,D,20250110,000000,34.55,34.55,33.95,34.4,136752,0
+CMCO.US,D,20250113,000000,34.11,35,34.11,34.92,103415,0
+CMCO.US,D,20250114,000000,35.28,35.755,34.93,35.46,125338,0
+CMCO.US,D,20250115,000000,36.46,36.84,35.6001,35.8,120790,0
+CMCO.US,D,20250116,000000,35.76,36.145,35.44,36.05,106839,0
+CMCO.US,D,20250117,000000,36.45,36.68,36.05,36.3,129392,0
+CMCO.US,D,20250121,000000,36.73,37.66,36.54,37.61,155252,0
+CMCO.US,D,20250122,000000,37.43,37.81,37.15,37.19,320439,0
+CMCO.US,D,20250123,000000,37.03,37.595,36.83,37.1,187961,0
+CMCO.US,D,20250124,000000,37.1,37.76,36.9709,37.39,159607,0
+CMCO.US,D,20250127,000000,37.18,37.675,36.755,36.88,177305,0
+CMCO.US,D,20250128,000000,36.85,37.16,36.495,36.57,126110,0
+CMCO.US,D,20250129,000000,36.85,37.37,36.0701,36.73,166441,0
+CMCO.US,D,20250130,000000,37.11,37.5,36.565,36.7,195024,0
+CMCO.US,D,20250131,000000,36.57,37.28,36.2,36.42,432860,0
+CMCO.US,D,20250203,000000,35.39,35.64,34.47,34.51,170427,0
+CMCO.US,D,20250204,000000,34.43,35.445,34.415,35.42,172499,0
+CMCO.US,D,20250205,000000,35.5,35.8,34.7,34.82,141788,0
+CMCO.US,D,20250206,000000,34.93,35.3,34.525,34.74,167150,0
+CMCO.US,D,20250207,000000,34.7,34.73,34.03,34.25,158758,0
+CMCO.US,D,20250210,000000,34.71,35.53,33.9542,35.48,292600,0
+CMCO.US,D,20250211,000000,26.08,26.231,19.61,20.87,4574878,0
+CMCO.US,D,20250212,000000,20.32,20.58,19.545,19.84,1770303,0
+CMCO.US,D,20250213,000000,20.34,20.59,19.995,20.5,1159225,0
+CMCO.US,D,20250214,000000,20.5,21.09,19.95,20.48,1013296,0
+CMCO.US,D,20250218,000000,20.47,20.82,19.93,20.47,1723977,0
+CMCO.US,D,20250219,000000,20.64,21.35,20.41,20.72,825715,0
+CMCO.US,D,20250220,000000,20.64,20.7,19.96,20.08,687421,0
+CMCO.US,D,20250221,000000,20.35,20.39,18.86,18.9,839448,0
+CMCO.US,D,20250224,000000,18.93,18.955,18.13,18.46,1302296,0
+CMCO.US,D,20250225,000000,18.63,18.63,17.41,18.3,1551202,0
+CMCO.US,D,20250226,000000,18.42,18.525,17.73,17.78,1149362,0
+CMCO.US,D,20250227,000000,17.77,18.11,17.44,17.45,664358,0
+CMCO.US,D,20250228,000000,17.35,17.76,17.19,17.43,548215,0
+CMCO.US,D,20250303,000000,17.5,17.52,15.96,16.23,1127275,0
+CMCO.US,D,20250304,000000,15.89,16.26,15.48,15.95,829211,0
+CMCO.US,D,20250305,000000,15.98,16.65,15.84,16.55,885817,0
+CMCO.US,D,20250306,000000,16.2,17.14,16.07,17.01,582076,0
+CMCO.US,D,20250307,000000,16.95,17.98,16.74,17.94,891308,0
+CMCO.US,D,20250310,000000,17.81,18.255,17.16,17.68,840700,0
+CMCO.US,D,20250311,000000,17.68,18.4,16.9306,17.48,770754,0
+CMCO.US,D,20250312,000000,17.64,17.92,17.25,17.68,771545,0
+CMCO.US,D,20250313,000000,17.64,17.88,17.44,17.48,442969,0
+CMCO.US,D,20250314,000000,17.48,18.38,17.2439,18.34,541428,0
+CMCO.US,D,20250317,000000,18.31,18.825,18.26,18.28,611645,0
+CMCO.US,D,20250318,000000,18.16,18.32,17.65,17.83,408090,0
+CMCO.US,D,20250319,000000,17.98,18.68,17.67,18.43,553263,0
+CMCO.US,D,20250320,000000,18.24,18.86,18.0364,18.73,634498,0
+CMCO.US,D,20250321,000000,18.7,18.7,18.27,18.46,774008,0
+CMCO.US,D,20250324,000000,18.78,18.95,18.6,18.78,319458,0
+CMCO.US,D,20250325,000000,18.87,18.87,18.37,18.58,367869,0
+CMCO.US,D,20250326,000000,18.55,18.77,17.85,18.13,361624,0
+CMCO.US,D,20250327,000000,18.13,18.205,17.5604,17.86,461378,0
+CMCO.US,D,20250328,000000,17.8,17.81,16.8,17.04,494702,0
+CMCO.US,D,20250331,000000,16.75,16.96,16.26,16.93,618424,0
+CMCO.US,D,20250401,000000,16.85,17.005,16.47,16.7,318080,0
+CMCO.US,D,20250402,000000,16.37,17.22,16.11,17.1,432699,0
+CMCO.US,D,20250403,000000,16.51,16.6,14.66,14.71,570890,0
+CMCO.US,D,20250404,000000,13.9,14.57,13.2,14.55,827825,0
+CMCO.US,D,20250407,000000,13.84,14.93,13.24,13.92,564833,0
+CMCO.US,D,20250408,000000,14.42,14.42,12.7,12.88,643793,0
+CMCO.US,D,20250409,000000,12.6,14.08,11.7807,13.86,1225298,0
+CMCO.US,D,20250410,000000,13.53,13.61,12.35,12.68,632478,0
+CMCO.US,D,20250411,000000,12.62,12.98,12.035,12.96,537743,0
+CMCO.US,D,20250414,000000,13.29,13.61,12.92,13.48,456272,0
+CMCO.US,D,20250415,000000,13.35,13.83,13.22,13.56,1051997,0
+CMCO.US,D,20250416,000000,13.52,13.52,12.9,13.1,317822,0
+CMCO.US,D,20250417,000000,13.11,13.34,12.84,13.13,385920,0
+CMCO.US,D,20250421,000000,13.01,13.145,12.5,12.98,633384,0
+CMCO.US,D,20250422,000000,13.38,13.595,12.99,13.55,388070,0
+CMCO.US,D,20250423,000000,14.02,14.6605,13.75,13.77,431440,0
+CMCO.US,D,20250424,000000,13.75,14.83,13.75,14.77,403036,0
+CMCO.US,D,20250425,000000,14.71,14.99,14.495,14.92,564540,0
+CMCO.US,D,20250428,000000,14.99,15.32,14.71,15.02,333595,0
+CMCO.US,D,20250429,000000,14.9,15.215,14.76,15.1,202585,0
+CMCO.US,D,20250430,000000,14.74,14.96,14.245,14.85,283623,0
+CMCO.US,D,20250501,000000,15.19,15.375,14.705,14.94,396860,0
+CMCO.US,D,20250502,000000,15.2,16.04,15.18,15.76,394830,0
+CMCO.US,D,20250505,000000,15.53,15.725,15.29,15.36,301918,0
+CMCO.US,D,20250506,000000,15.05,15.46,14.27,15.21,263426,0
+CMCO.US,D,20250507,000000,15.26,15.46,15.13,15.35,301927,0
+CMCO.US,D,20250508,000000,15.52,16.69,15.41,16.52,317456,0
+CMCO.US,D,20250509,000000,16.56,16.76,16.34,16.51,223910,0
+CMCO.US,D,20250512,000000,17.58,18.4651,17.58,17.9,360953,0
+CMCO.US,D,20250513,000000,18.08,18.37,17.7001,18.23,281150,0
+CMCO.US,D,20250514,000000,18.05,18.34,17.45,17.84,460137,0
+CMCO.US,D,20250515,000000,17.83,18.03,17.46,17.57,248206,0
+CMCO.US,D,20250516,000000,17.57,18.02,17.35,17.83,310834,0
+CMCO.US,D,20250519,000000,17.28,17.91,17.28,17.88,301717,0
+CMCO.US,D,20250520,000000,17.88,17.96,17.55,17.65,382970,0
+CMCO.US,D,20250521,000000,17.26,17.4,16.3,16.44,580800,0
+CMCO.US,D,20250522,000000,16.41,16.68,16.11,16.53,471716,0
+CMCO.US,D,20250523,000000,16.17,16.51,16.08,16.42,481393,0
+CMCO.US,D,20250527,000000,16.83,17.913,16.6104,17.78,673403,0
+CMCO.US,D,20250528,000000,18.99,19.165,15.555,15.68,748013,0
+CMCO.US,D,20250529,000000,15.77,16.06,15.03,15.27,973544,0
+CMCO.US,D,20250530,000000,15.15,15.16,14.47,14.56,1567917,0
+CMCO.US,D,20250602,000000,14.52,14.52,13.66,13.8,1225594,0
+CMCO.US,D,20250603,000000,13.82,14.92,13.82,14.9,883382,0
+CMCO.US,D,20250604,000000,14.86,15.08,14.7,14.88,421163,0
+CMCO.US,D,20250605,000000,14.87,15.26,14.78,14.85,655881,0
+CMCO.US,D,20250606,000000,15.13,15.66,15.12,15.35,403406,0
+CMCO.US,D,20250609,000000,15.56,16.375,15.56,16.15,398800,0
+CMCO.US,D,20250610,000000,16.18,16.39,15.83,16.34,330088,0
+CMCO.US,D,20250611,000000,16.46,16.76,16.24,16.5,497242,0
+CMCO.US,D,20250612,000000,16.15,16.3463,15.77,15.88,298493,0
+CMCO.US,D,20250613,000000,15.53,15.62,14.965,15.04,323453,0
+CMCO.US,D,20250616,000000,15.3,15.595,15.04,15.29,392353,0
+CMCO.US,D,20250617,000000,15.04,15.41,14.86,14.88,276233,0
+CMCO.US,D,20250618,000000,14.89,15.215,14.5,14.53,327394,0
+CMCO.US,D,20250620,000000,14.88,14.905,14.385,14.41,402119,0
+CMCO.US,D,20250623,000000,14.32,14.59,13.97,14.45,413908,0
+CMCO.US,D,20250624,000000,14.69,14.91,14.47,14.79,272007,0
+CMCO.US,D,20250625,000000,14.79,14.9826,14.43,14.63,253411,0
+CMCO.US,D,20250626,000000,14.63,15.18,14.63,15.15,318622,0
+CMCO.US,D,20250627,000000,15.15,15.65,15.08,15.43,530022,0
+CMCO.US,D,20250630,000000,15.6,15.64,15.085,15.27,343913,0
+CMCO.US,D,20250701,000000,15.19,16.14,15.02,15.68,469915,0
+CMCO.US,D,20250702,000000,15.88,16.41,15.72,16.33,256150,0
+CMCO.US,D,20250703,000000,16.37,16.51,16.155,16.39,152522,0
+CMCO.US,D,20250707,000000,16.24,16.49,15.55,15.58,310098,0
+CMCO.US,D,20250708,000000,15.82,16.62,15.7501,16.16,287185,0
+CMCO.US,D,20250709,000000,16.24,16.322,15.83,16.24,248080,0
+CMCO.US,D,20250710,000000,16.24,16.935,16.23,16.64,317515,0
+CMCO.US,D,20250711,000000,16.4,16.5065,15.92,16.24,764524,0
+CMCO.US,D,20250714,000000,16.23,16.28,15.71,15.78,265690,0
+CMCO.US,D,20250715,000000,15.89,15.98,15.28,15.28,284744,0
+CMCO.US,D,20250716,000000,15.35,15.595,15.01,15.38,548223,0
+CMCO.US,D,20250717,000000,15.38,15.77,15.365,15.66,366150,0
+CMCO.US,D,20250718,000000,15.86,15.86,15.24,15.26,215043,0
+CMCO.US,D,20250721,000000,15.4,15.4,15.005,15.04,302104,0
+CMCO.US,D,20250722,000000,15.05,15.66,15.05,15.6,400922,0
+CMCO.US,D,20250723,000000,15.76,16.33,15.76,16.18,282852,0
+CMCO.US,D,20250724,000000,16.04,16.04,15.72,15.98,300598,0
+CMCO.US,D,20250725,000000,16.03,16.22,15.73,16.17,280259,0
+CMCO.US,D,20250728,000000,16.31,16.4855,15.88,15.97,342283,0
+CMCO.US,D,20250729,000000,16.14,16.9,15.69,16.86,1004379,0
+CMCO.US,D,20250730,000000,17.44,17.44,13.9,14.48,1481920,0
+CMCO.US,D,20250731,000000,14.44,15.255,14.25,14.65,546255,0
+CMCO.US,D,20250801,000000,14.25,14.285,13.67,14.11,434595,0
+CMCO.US,D,20250804,000000,14.22,14.225,13.725,13.75,476648,0
+CMCO.US,D,20250805,000000,13.9,14.285,13.9,14.27,319735,0
+CMCO.US,D,20250806,000000,14.25,14.375,13.7505,13.98,294382,0
+CMCO.US,D,20250807,000000,14.2,14.44,14.07,14.23,229920,0
+CMCO.US,D,20250808,000000,14.22,14.23,13.9,13.9,257984,0
+CMCO.US,D,20250811,000000,13.93,14.1,13.55,13.58,281535,0
+CMCO.US,D,20250812,000000,13.78,14.47,13.675,14.39,277665,0
+CMCO.US,D,20250813,000000,14.46,15.13,14.42,15.08,368361,0
+CMCO.US,D,20250814,000000,14.73,14.78,14.34,14.68,274182,0
+CMCO.US,D,20250815,000000,14.82,14.82,14.21,14.3,228550,0
+CMCO.US,D,20250818,000000,14.34,14.6616,14.34,14.55,243571,0
+CMCO.US,D,20250819,000000,14.65,14.96,14.49,14.65,239215,0
+CMCO.US,D,20250820,000000,14.63,14.82,14.07,14.14,249256,0
+CMCO.US,D,20250821,000000,14.1,14.1,13.81,13.94,290191,0
+CMCO.US,D,20250822,000000,14.04,15.45,13.95,15.39,548778,0
+CMCO.US,D,20250825,000000,15.39,15.47,15.075,15.35,173436,0
+CMCO.US,D,20250826,000000,15.34,15.49,15.17,15.22,169073,0
+CMCO.US,D,20250827,000000,15.15,15.315,14.99,15.15,232578,0
+CMCO.US,D,20250828,000000,15.23,15.265,14.83,15.22,219910,0
+CMCO.US,D,20250829,000000,15.2,15.3,14.87,14.98,809817,0
+CMCO.US,D,20250902,000000,14.67,14.96,14.51,14.83,348643,0
+CMCO.US,D,20250903,000000,14.72,14.835,14.1364,14.33,435851,0
+CMCO.US,D,20250904,000000,14.36,14.93,14.2,14.89,307937,0
+CMCO.US,D,20250905,000000,15.01,15.295,14.575,14.89,602255,0
+CMCO.US,D,20250908,000000,14.94,14.94,14.47,14.91,248447,0
+CMCO.US,D,20250909,000000,14.85,14.85,14.33,14.39,180274,0
+CMCO.US,D,20250910,000000,14.31,14.56,14.31,14.51,200299,0
+CMCO.US,D,20250911,000000,14.49,14.93,14.49,14.89,213442,0
+CMCO.US,D,20250912,000000,14.85,14.85,14.34,14.44,196284,0
+CMCO.US,D,20250915,000000,14.67,15,14.3945,14.79,277114,0
+CMCO.US,D,20250916,000000,14.91,15.05,14.785,14.83,212897,0
+CMCO.US,D,20250917,000000,14.87,15.9,14.74,14.81,502755,0
+CMCO.US,D,20250918,000000,14.95,15.715,14.943,15.66,294460,0
+CMCO.US,D,20250919,000000,15.63,15.65,15.01,15.05,410590,0
+CMCO.US,D,20250922,000000,14.9,15.73,14.84,15.62,231968,0
+CMCO.US,D,20250923,000000,15.61,15.9,15.09,15.15,235904,0
+CMCO.US,D,20250924,000000,15.16,15.415,14.72,14.74,216703,0
+CMCO.US,D,20250925,000000,14.52,14.82,14.2931,14.41,254093,0
+CMCO.US,D,20250926,000000,14.54,14.7395,14.43,14.61,229983,0
+CMCO.US,D,20250929,000000,14.74,14.74,14.285,14.42,346307,0
+CMCO.US,D,20250930,000000,14.37,14.455,14.04,14.34,474158,0
+CMCO.US,D,20251001,000000,14.32,14.87,14.28,14.81,292370,0
+CMCO.US,D,20251002,000000,14.85,15.0099,14.7,14.88,212526,0
+CMCO.US,D,20251003,000000,14.88,15.385,14.88,15.04,238923,0
+CMCO.US,D,20251006,000000,15.24,15.33,14.74,15.21,335608,0
+CMCO.US,D,20251007,000000,15.14,15.9,14.69,14.73,369813,0
+CMCO.US,D,20251008,000000,14.82,15.47,14.74,15.32,176346,0
+CMCO.US,D,20251009,000000,15.21,15.36,14.72,14.73,191251,0
+CMCO.US,D,20251010,000000,14.81,15.1059,14.355,14.36,406811,0
+CMCO.US,D,20251013,000000,14.75,14.945,14.53,14.76,274923,0
+CMCO.US,D,20251014,000000,14.4,15.51,14.385,15.26,261775,0
+CMCO.US,D,20251015,000000,15.44,15.676,15.27,15.58,418506,0
+CMCO.US,D,20251016,000000,15.65,15.7295,14.6,14.8,402333,0
+CMCO.US,D,20251017,000000,14.68,14.83,14.51,14.7,192640,0
+CMCO.US,D,20251020,000000,14.93,15.32,14.6992,15.15,202229,0
+CMCO.US,D,20251021,000000,15.08,16.33,15.08,16.04,393768,0
+CMCO.US,D,20251022,000000,16.04,16.04,14.75,14.81,379854,0
+CMCO.US,D,20251023,000000,15.02,15.5651,15.02,15.43,278086,0
+CMCO.US,D,20251024,000000,15.66,15.91,15.605,15.75,209999,0
+CMCO.US,D,20251027,000000,15.94,16.145,15.62,15.7,172198,0
+CMCO.US,D,20251028,000000,15.67,15.71,15.36,15.4,183048,0
+CMCO.US,D,20251029,000000,15.4,15.7675,15.01,15.05,860214,0
+CMCO.US,D,20251030,000000,17.36,18.85,16.725,17.35,894325,0
+CMCO.US,D,20251031,000000,17.27,17.3391,16.06,16.23,420318,0
+CMCO.US,D,20251103,000000,16.28,16.58,15.89,16.01,351330,0
+CMCO.US,D,20251104,000000,15.78,16.12,15.09,15.19,346905,0
+CMCO.US,D,20251105,000000,15.51,15.95,14.94,15.8,280612,0
+CMCO.US,D,20251106,000000,15.92,16.04,15.36,15.65,334430,0
+CMCO.US,D,20251107,000000,15.42,15.68,15.05,15.65,446078,0
+CMCO.US,D,20251110,000000,16.09,16.09,15.383,15.82,296140,0
+CMCO.US,D,20251111,000000,15.81,15.82,15.275,15.4,273274,0
+CMCO.US,D,20251112,000000,15.48,15.87,15.4394,15.8,250681,0
+CMCO.US,D,20251113,000000,15.69,15.78,15.215,15.4,281557,0
+CMCO.US,D,20251114,000000,15.11,15.25,14.42,14.95,401012,0
+CMCO.US,D,20251117,000000,14.93,15.05,14.34,14.45,389885,0
+CMCO.US,D,20251118,000000,14.34,14.4662,14.11,14.26,230877,0
+CMCO.US,D,20251119,000000,14.48,14.48,14.11,14.33,233798,0
+CMCO.US,D,20251120,000000,14.66,14.87,14.0455,14.22,324227,0
+CMCO.US,D,20251121,000000,14.2,15.18,14.04,15.12,221688,0
+CMCO.US,D,20251124,000000,15.12,15.625,14.75,15.49,245591,0
+CMCO.US,D,20251125,000000,15.49,16.38,15.49,16.2,272776,0
+CMCO.US,D,20251126,000000,15.92,16.55,15.92,16.53,199598,0
+CMCO.US,D,20251128,000000,16.53,16.56,16.29,16.44,164013,0
+CMCO.US,D,20251201,000000,16.18,16.505,16.165,16.27,181740,0
+CMCO.US,D,20251202,000000,16.45,16.48,16.155,16.38,161667,0
+CMCO.US,D,20251203,000000,16.42,17.05,16.42,17.03,167539,0
+CMCO.US,D,20251204,000000,17.02,17.49,16.9374,17.09,196014,0
+CMCO.US,D,20251205,000000,17.02,17.43,16.964,17.15,156540,0
+CMCO.US,D,20251208,000000,17.35,17.38,16.8,17.05,384183,0
+CMCO.US,D,20251209,000000,16.99,17.115,16.62,16.98,117851,0
+CMCO.US,D,20251210,000000,16.98,18.035,16.98,17.77,397500,0
+CMCO.US,D,20251211,000000,17.69,18.125,17.61,18.02,247716,0
+CMCO.US,D,20251212,000000,18,18.15,17.7,17.87,178903,0
+CMCO.US,D,20251215,000000,18.07,18.14,17.5,17.69,257674,0
+CMCO.US,D,20251216,000000,17.7,17.94,17.425,17.59,180459,0
+CMCO.US,D,20251217,000000,17.55,17.845,17.24,17.31,160036,0
+CMCO.US,D,20251218,000000,17.5,17.7,17.28,17.38,197051,0
+CMCO.US,D,20251219,000000,17.3,17.3425,17,17.29,351400,0
+CMCO.US,D,20251222,000000,17.31,17.665,17.3,17.58,201704,0
+CMCO.US,D,20251223,000000,17.41,17.64,17.27,17.59,123150,0
+CMCO.US,D,20251224,000000,17.78,17.88,17.585,17.77,101092,0
+CMCO.US,D,20251226,000000,17.75,17.8,17.46,17.79,113386,0
+CMCO.US,D,20251229,000000,17.63,17.715,17.46,17.67,154841,0
+CMCO.US,D,20251230,000000,17.68,17.8599,17.6,17.64,133694,0
+CMCO.US,D,20251231,000000,17.62,17.64,17.22,17.25,141762,0
+CMCO.US,D,20260102,000000,17.32,17.48,17.13,17.2,145929,0
+CMCO.US,D,20260105,000000,17.31,18.64,17.31,18.3,333225,0
+CMCO.US,D,20260106,000000,18.13,19.41,17.935,19.39,318718,0
+CMCO.US,D,20260107,000000,19.36,19.36,18.54,18.74,255713,0
+CMCO.US,D,20260108,000000,18.66,19.49,18.66,19.28,208828,0
+CMCO.US,D,20260109,000000,19.29,19.75,18.84,19.69,257218,0
+CMCO.US,D,20260112,000000,19.59,19.96,19.33,19.68,253109,0
+CMCO.US,D,20260113,000000,19.68,20.59,19.68,20.03,328329,0
+CMCO.US,D,20260114,000000,20.21,21.58,20,20.61,555998,0
+CMCO.US,D,20260115,000000,20.81,21.4,20.6898,21.35,349497,0
+CMCO.US,D,20260116,000000,21.18,21.262,20.58,20.79,452138,0
+CMCO.US,D,20260120,000000,20.155,20.43,19.75,20.01,480377,0
+CMCO.US,D,20260121,000000,20.12,21.12,19.83,20.89,316128,0
+CMCO.US,D,20260122,000000,21.06,21.55,21.01,21.26,370566,0
+CMCO.US,D,20260123,000000,21.27,21.27,20.78,20.96,310594,0
+CMCO.US,D,20260126,000000,20.97,21.23,20.26,20.5,321404,0
+CMCO.US,D,20260127,000000,20.42,20.83,20.36,20.75,433865,0
+CMCO.US,D,20260128,000000,20.75,21.03,20.28,20.75,422463,0
+CMCO.US,D,20260129,000000,21,21.28,20.75,21.12,332965,0
+CMCO.US,D,20260130,000000,20.75,21.43,20.52,21.08,1556605,0
+CMCO.US,D,20260202,000000,20.94,21.31,20.63,21.1,479554,0
+CMCO.US,D,20260203,000000,21.16,21.56,20.59,21.07,344352,0
+CMCO.US,D,20260204,000000,21.33,22.41,21.18,21.58,919747,0
+CMCO.US,D,20260205,000000,21.33,21.52,20.49,21,409040,0
+CMCO.US,D,20260206,000000,21.32,23.07,21.32,22.76,488702,0
+CMCO.US,D,20260209,000000,22.63,23.575,22.39,22.9,617022,0
+CMCO.US,D,20260210,000000,23.55,24.4,22.43,22.93,618875,0
+CMCO.US,D,20260211,000000,23.16,23.91,22.655,23.27,849620,0
+CMCO.US,D,20260212,000000,23.12,23.705,20.83,21.195,872015,0
+CMCO.US,D,20260213,000000,21.41,21.88,20.32,20.33,651244,0
+CMCO.US,D,20260217,000000,20.26,20.34,19.78,19.86,376667,0
+CMCO.US,D,20260218,000000,19.51,20.035,19.02,19.22,551017,0
diff --git a/daily/us/nasdaq stocks/1/cnobp.us.txt b/daily/us/nasdaq stocks/1/cnobp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..48699303a863ea2936795f12580a0ae47884bd80
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cnobp.us.txt	
@@ -0,0 +1,1082 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNOBP.US,D,20210831,000000,26.2,26.3,25.93,26,108719,0
+CNOBP.US,D,20210901,000000,25.86,26.25,25.86,26.05,39476,0
+CNOBP.US,D,20210902,000000,26.13,26.15,25.98,26.15,32188,0
+CNOBP.US,D,20210903,000000,26.23,26.24,26.15,26.23,25806,0
+CNOBP.US,D,20210907,000000,26.16,26.24,26.01,26.24,42021,0
+CNOBP.US,D,20210908,000000,26.2,26.24,26.02,26.15,27837,0
+CNOBP.US,D,20210909,000000,25.9746,26.19,25.95,26.03,25457,0
+CNOBP.US,D,20210910,000000,26.115,26.2,25.89,25.89,44539,0
+CNOBP.US,D,20210913,000000,25.9,26.15,25.9,26.09,30549,0
+CNOBP.US,D,20210914,000000,26.19,26.19,25.93,25.945,22519,0
+CNOBP.US,D,20210915,000000,25.95,26.18,25.95,26.15,20093,0
+CNOBP.US,D,20210916,000000,26.03,26.25,26.01,26.25,16622,0
+CNOBP.US,D,20210917,000000,26.39,26.41,26.2,26.3,54884,0
+CNOBP.US,D,20210920,000000,26.2911,26.3,26.0317,26.15,16374,0
+CNOBP.US,D,20210921,000000,26.25,26.32,26.18,26.3,13611,0
+CNOBP.US,D,20210922,000000,26.31,26.31,26.1,26.3,11111,0
+CNOBP.US,D,20210923,000000,26.31,26.32,26.08,26.1,49057,0
+CNOBP.US,D,20210924,000000,26.17,26.5,26.17,26.39,80936,0
+CNOBP.US,D,20210927,000000,26.39,26.75,26.31,26.5,49541,0
+CNOBP.US,D,20210928,000000,26.5,26.56,26.21,26.4,38107,0
+CNOBP.US,D,20210929,000000,26.26,26.38,26.26,26.35,32549,0
+CNOBP.US,D,20210930,000000,26.41,26.75,26.31,26.35,434133,0
+CNOBP.US,D,20211001,000000,26.5,26.5,26.22,26.22,2334,0
+CNOBP.US,D,20211004,000000,26.29,26.39,26.14,26.14,56219,0
+CNOBP.US,D,20211005,000000,26.28,27.24,26.21,26.21,10676,0
+CNOBP.US,D,20211006,000000,26.3,26.49,26.08,26.4275,9630,0
+CNOBP.US,D,20211007,000000,26.38,26.57,26.36,26.485,4329,0
+CNOBP.US,D,20211008,000000,26.5,26.5,26.405,26.405,1069,0
+CNOBP.US,D,20211011,000000,26.56,26.56,26.56,26.56,224,0
+CNOBP.US,D,20211012,000000,26.25,26.7783,26.25,26.56,10686,0
+CNOBP.US,D,20211013,000000,26.79,26.94,26.62,26.67,10055,0
+CNOBP.US,D,20211014,000000,26.85,27.26,26.85,27,4619,0
+CNOBP.US,D,20211015,000000,26.42,26.91,26.42,26.91,8092,0
+CNOBP.US,D,20211018,000000,26.91,26.91,26.4,26.5,2667,0
+CNOBP.US,D,20211019,000000,26.67,26.8,26.5,26.51,1681,0
+CNOBP.US,D,20211020,000000,26.79,26.79,26.4,26.44,1136,0
+CNOBP.US,D,20211021,000000,26.72,26.72,26.4101,26.62,7111,0
+CNOBP.US,D,20211022,000000,26.44,26.6263,26.4,26.43,2934,0
+CNOBP.US,D,20211025,000000,26.42,26.45,26.41,26.43,3599,0
+CNOBP.US,D,20211026,000000,26.45,26.46,26.36,26.36,7963,0
+CNOBP.US,D,20211027,000000,26.37,26.8699,26.37,26.38,1680,0
+CNOBP.US,D,20211028,000000,26.48,26.92,26.36,26.36,2427,0
+CNOBP.US,D,20211029,000000,26.45,26.75,26.42,26.62,7151,0
+CNOBP.US,D,20211101,000000,26.85,27.07,26.81,26.97,2469,0
+CNOBP.US,D,20211102,000000,26.48,27.09,26.4501,26.67,6456,0
+CNOBP.US,D,20211103,000000,26.87,27.0899,26.83,27.0899,773,0
+CNOBP.US,D,20211104,000000,27,27.05,26.96,27.03,2119,0
+CNOBP.US,D,20211105,000000,27.02,27.03,26.37,26.95,1859,0
+CNOBP.US,D,20211108,000000,27.05,27.05,26.99,27.04,1074,0
+CNOBP.US,D,20211109,000000,27.04,27.04,27.04,27.04,340,0
+CNOBP.US,D,20211110,000000,27,27,26.98,27,2423,0
+CNOBP.US,D,20211111,000000,26.9899,26.9899,26.9899,26.9899,649,0
+CNOBP.US,D,20211115,000000,26.49,26.69,26.46,26.67,2878,0
+CNOBP.US,D,20211117,000000,26.65,26.9799,26.575,26.58,4632,0
+CNOBP.US,D,20211118,000000,26.6,26.7,26.6,26.7,825,0
+CNOBP.US,D,20211122,000000,26.42,26.42,26.42,26.42,385,0
+CNOBP.US,D,20211123,000000,26.6599,26.6599,26.1754,26.25,862,0
+CNOBP.US,D,20211124,000000,26.25,26.38,26.07,26.38,5860,0
+CNOBP.US,D,20211126,000000,26.1,26.19,26.1,26.19,1000,0
+CNOBP.US,D,20211129,000000,26.05,26.4,26.05,26.36,1409,0
+CNOBP.US,D,20211201,000000,26.33,26.37,26.29,26.29,2742,0
+CNOBP.US,D,20211206,000000,26.3,26.3994,26.3,26.3994,1175,0
+CNOBP.US,D,20211207,000000,26.44,26.48,26.44,26.48,2027,0
+CNOBP.US,D,20211208,000000,26.37,26.575,26.005,26.4,3657,0
+CNOBP.US,D,20211209,000000,26.497,26.497,26.37,26.37,872,0
+CNOBP.US,D,20211210,000000,26,26.26,25.99,25.99,3465,0
+CNOBP.US,D,20211213,000000,26.44,26.5,26.36,26.36,462,0
+CNOBP.US,D,20211214,000000,26.7,26.7,26.7,26.7,571,0
+CNOBP.US,D,20211215,000000,26.39,26.39,26.39,26.39,614,0
+CNOBP.US,D,20211216,000000,26.57,26.57,26.57,26.57,447,0
+CNOBP.US,D,20211217,000000,26.515,26.515,26.43,26.4869,1015,0
+CNOBP.US,D,20211220,000000,26.282,26.3103,26.05,26.19,6972,0
+CNOBP.US,D,20211221,000000,26.3,26.3608,26.02,26.3,3845,0
+CNOBP.US,D,20211222,000000,26.105,26.105,26,26,15342,0
+CNOBP.US,D,20211223,000000,26.05,26.3,26.05,26.3,2362,0
+CNOBP.US,D,20211227,000000,26.13,26.24,26.11,26.24,2629,0
+CNOBP.US,D,20211228,000000,26.22,26.3,26.12,26.18,1756,0
+CNOBP.US,D,20211229,000000,26.15,26.15,26.08,26.08,5231,0
+CNOBP.US,D,20211230,000000,26.24,26.345,26.2,26.345,1849,0
+CNOBP.US,D,20211231,000000,26.3,26.49,26.28,26.4,21163,0
+CNOBP.US,D,20220103,000000,26.4,26.4,26.34,26.34,2170,0
+CNOBP.US,D,20220105,000000,26.03,26.2,26.03,26.2,3018,0
+CNOBP.US,D,20220106,000000,26.04,26.25,26.03,26.25,3006,0
+CNOBP.US,D,20220107,000000,26.15,26.4192,25.998,26,9458,0
+CNOBP.US,D,20220110,000000,26.1,26.25,26,26,5117,0
+CNOBP.US,D,20220111,000000,26.07,26.27,26.049,26.088,1740,0
+CNOBP.US,D,20220112,000000,26.3463,26.3463,26.105,26.19,4471,0
+CNOBP.US,D,20220113,000000,26.19,26.275,26.12,26.19,5399,0
+CNOBP.US,D,20220114,000000,26.3,26.3,25.9847,26.05,2869,0
+CNOBP.US,D,20220118,000000,25.9,25.9,25.9,25.9,2903,0
+CNOBP.US,D,20220119,000000,26,26,26,26,1828,0
+CNOBP.US,D,20220120,000000,25.98,26.08,25.7125,25.78,7878,0
+CNOBP.US,D,20220121,000000,25.85,25.85,25.75,25.795,5297,0
+CNOBP.US,D,20220124,000000,25.5,25.76,25.25,25.7,8746,0
+CNOBP.US,D,20220125,000000,25.8,25.8,25.8,25.8,3036,0
+CNOBP.US,D,20220126,000000,25.82,25.8881,25.65,25.7,4472,0
+CNOBP.US,D,20220127,000000,25.7,25.7,25.26,25.26,5101,0
+CNOBP.US,D,20220128,000000,25.4,25.42,25.1,25.1,1591,0
+CNOBP.US,D,20220131,000000,25.34,25.34,25.07,25.23,3555,0
+CNOBP.US,D,20220201,000000,25.3,25.55,25.3,25.55,2248,0
+CNOBP.US,D,20220202,000000,25.94,25.94,25.26,25.26,3305,0
+CNOBP.US,D,20220203,000000,25.45,25.5,25,25,11570,0
+CNOBP.US,D,20220204,000000,25,25.15,24.8,24.8,26267,0
+CNOBP.US,D,20220207,000000,24.6,24.9,24.6,24.9,1220,0
+CNOBP.US,D,20220208,000000,24.9,24.9,24.5,24.608,7832,0
+CNOBP.US,D,20220209,000000,24.46,24.76,24.46,24.5,6056,0
+CNOBP.US,D,20220210,000000,24.49,25.4899,24.25,24.45,25690,0
+CNOBP.US,D,20220211,000000,24.39,25.12,24.35,24.59,6228,0
+CNOBP.US,D,20220214,000000,24.6,24.6,24.31,24.415,4897,0
+CNOBP.US,D,20220215,000000,24.6,24.69,24.5,24.55,3644,0
+CNOBP.US,D,20220216,000000,24.35,24.9,24.35,24.9,12203,0
+CNOBP.US,D,20220217,000000,24.77,24.79,24.545,24.79,2209,0
+CNOBP.US,D,20220218,000000,24.7124,24.9,24.7124,24.9,1121,0
+CNOBP.US,D,20220222,000000,24.89,24.89,24.8,24.8,1806,0
+CNOBP.US,D,20220223,000000,24.71,24.72,24.44,24.5,15604,0
+CNOBP.US,D,20220224,000000,24.45,24.51,24.1,24.3,21438,0
+CNOBP.US,D,20220225,000000,24.3,24.6,24.25,24.58,60137,0
+CNOBP.US,D,20220228,000000,24.64,24.65,24.5,24.5,9240,0
+CNOBP.US,D,20220301,000000,24.6,24.99,24.59,24.6,8369,0
+CNOBP.US,D,20220302,000000,24.53,24.75,24.5,24.55,4435,0
+CNOBP.US,D,20220303,000000,24.7,24.7,24.6,24.605,2788,0
+CNOBP.US,D,20220304,000000,24.6304,24.83,24.55,24.57,3425,0
+CNOBP.US,D,20220307,000000,24.55,24.56,24.02,24.32,10587,0
+CNOBP.US,D,20220308,000000,24.4,24.6665,24.34,24.6665,1623,0
+CNOBP.US,D,20220309,000000,24.55,24.55,24.34,24.42,6396,0
+CNOBP.US,D,20220310,000000,24.45,24.45,24.33,24.35,3535,0
+CNOBP.US,D,20220311,000000,24.4,24.4,24.2,24.2,12678,0
+CNOBP.US,D,20220314,000000,24.2,24.25,24,24,4709,0
+CNOBP.US,D,20220315,000000,24.05,24.08,23.72,23.75,14182,0
+CNOBP.US,D,20220316,000000,23.8,24,23.55,24,34066,0
+CNOBP.US,D,20220317,000000,23.82,24.04,23.82,23.98,8296,0
+CNOBP.US,D,20220321,000000,24.1,24.2,24.1,24.2,745,0
+CNOBP.US,D,20220322,000000,23.8501,23.87,23.85,23.85,2179,0
+CNOBP.US,D,20220323,000000,24.055,24.055,23.9,23.9,3504,0
+CNOBP.US,D,20220324,000000,23.8,24,23.8,24,2466,0
+CNOBP.US,D,20220325,000000,23.9,24.02,23.83,23.83,10005,0
+CNOBP.US,D,20220328,000000,23.895,23.99,23.3,23.74,6995,0
+CNOBP.US,D,20220329,000000,23.51,24,23.51,24,6281,0
+CNOBP.US,D,20220330,000000,23.95,24.15,23.56,24.15,3078,0
+CNOBP.US,D,20220331,000000,24.04,24.04,24.04,24.04,1646,0
+CNOBP.US,D,20220401,000000,24,24.21,24,24,3863,0
+CNOBP.US,D,20220404,000000,24.125,24.125,24.125,24.125,345,0
+CNOBP.US,D,20220405,000000,24,24.17,24,24,2796,0
+CNOBP.US,D,20220406,000000,23.51,23.84,23.45,23.84,3755,0
+CNOBP.US,D,20220407,000000,23.8511,23.9299,23.8511,23.9299,2440,0
+CNOBP.US,D,20220408,000000,23.85,24,23.75,23.75,8317,0
+CNOBP.US,D,20220411,000000,23.927,23.927,23.5,23.6924,4195,0
+CNOBP.US,D,20220412,000000,23.75,23.75,23.5,23.5,2553,0
+CNOBP.US,D,20220414,000000,23.62,23.67,23.5,23.67,12473,0
+CNOBP.US,D,20220418,000000,23.75,23.94,23.75,23.91,1780,0
+CNOBP.US,D,20220420,000000,23.85,23.89,23.85,23.85,1567,0
+CNOBP.US,D,20220421,000000,24,24,23.9,23.9,1964,0
+CNOBP.US,D,20220422,000000,23.6,23.71,23.6,23.6,1545,0
+CNOBP.US,D,20220425,000000,23.675,23.79,23.4029,23.4029,3659,0
+CNOBP.US,D,20220426,000000,23.3901,23.3901,21.2,21.2,5410,0
+CNOBP.US,D,20220427,000000,22.41,23.7129,22.41,23.1,1511,0
+CNOBP.US,D,20220428,000000,22.56,23.26,22.56,23.26,1837,0
+CNOBP.US,D,20220429,000000,23.15,23.94,23.1,23.61,13528,0
+CNOBP.US,D,20220502,000000,23.31,23.5,23.31,23.5,7171,0
+CNOBP.US,D,20220503,000000,22.97,22.97,22.97,22.97,458,0
+CNOBP.US,D,20220504,000000,23.4001,23.4001,22.68,22.97,4316,0
+CNOBP.US,D,20220505,000000,22.75,22.75,22.65,22.65,1630,0
+CNOBP.US,D,20220506,000000,22.5,22.5,21.3,21.734,8928,0
+CNOBP.US,D,20220509,000000,21.4,22.97,19.894,20.1,44219,0
+CNOBP.US,D,20220510,000000,19.85,21.5,19.85,20.11,6404,0
+CNOBP.US,D,20220511,000000,20.14,20.15,19.72,19.75,12593,0
+CNOBP.US,D,20220512,000000,19.99,20.445,19.99,20.445,1468,0
+CNOBP.US,D,20220513,000000,20,20.3899,20,20.3899,2525,0
+CNOBP.US,D,20220516,000000,20.27,20.4356,20.01,20.35,5064,0
+CNOBP.US,D,20220517,000000,20.345,20.44,20.25,20.25,4234,0
+CNOBP.US,D,20220518,000000,20.25,20.375,20.16,20.16,2321,0
+CNOBP.US,D,20220519,000000,20.19,20.19,20.1,20.12,3368,0
+CNOBP.US,D,20220520,000000,20.3,20.48,20.1,20.11,3669,0
+CNOBP.US,D,20220523,000000,20.13,20.5,20.12,20.5,4052,0
+CNOBP.US,D,20220525,000000,21.13,21.25,20.3601,21.21,5180,0
+CNOBP.US,D,20220526,000000,21.98,22.26,21.675,21.73,7846,0
+CNOBP.US,D,20220527,000000,23.6,23.69,22.5,22.5,1188,0
+CNOBP.US,D,20220531,000000,23.54,23.54,20.4001,22.12,28300,0
+CNOBP.US,D,20220601,000000,22.12,22.12,20.9432,20.9432,4693,0
+CNOBP.US,D,20220602,000000,21.02,21.75,20.95,21,13010,0
+CNOBP.US,D,20220603,000000,21.2,21.49,21.175,21.341,10504,0
+CNOBP.US,D,20220606,000000,21.5,21.5,21,21,5048,0
+CNOBP.US,D,20220607,000000,21.4,21.4,21.06,21.38,5744,0
+CNOBP.US,D,20220608,000000,21.03,23.1607,21.0001,21.95,8765,0
+CNOBP.US,D,20220609,000000,22,22,21.56,21.775,2284,0
+CNOBP.US,D,20220610,000000,21.7,21.98,21.35,21.98,6108,0
+CNOBP.US,D,20220613,000000,21.51,21.9,21.5,21.55,8239,0
+CNOBP.US,D,20220614,000000,21.77,22.22,21.0101,21.4,4935,0
+CNOBP.US,D,20220615,000000,21.75,22.99,21.4,21.77,5062,0
+CNOBP.US,D,20220617,000000,22.26,23.07,22.26,23.07,672,0
+CNOBP.US,D,20220622,000000,22.75,22.83,22.5,22.83,2882,0
+CNOBP.US,D,20220623,000000,22.8,22.83,22.8,22.83,867,0
+CNOBP.US,D,20220624,000000,22.975,22.975,22.975,22.975,486,0
+CNOBP.US,D,20220627,000000,23.41,23.41,22.68,23.35,2085,0
+CNOBP.US,D,20220628,000000,23.35,23.35,22.95,23.16,1030,0
+CNOBP.US,D,20220629,000000,23.17,23.17,22.13,22.21,6090,0
+CNOBP.US,D,20220630,000000,22.21,22.73,22.2,22.58,2025,0
+CNOBP.US,D,20220701,000000,22.95,22.95,22.95,22.95,263,0
+CNOBP.US,D,20220706,000000,22.74,23.18,22.74,23.18,1358,0
+CNOBP.US,D,20220707,000000,22.89,23.01,22.5,22.9,4876,0
+CNOBP.US,D,20220713,000000,22.51,22.55,22.5,22.5,1783,0
+CNOBP.US,D,20220714,000000,22.78,22.95,22.78,22.95,247,0
+CNOBP.US,D,20220715,000000,22.845,22.845,22.55,22.55,749,0
+CNOBP.US,D,20220718,000000,22.58,23.24,22.56,22.56,1412,0
+CNOBP.US,D,20220719,000000,22.73,23.2497,22.51,22.8,10510,0
+CNOBP.US,D,20220720,000000,22.53,22.66,22.51,22.6,5076,0
+CNOBP.US,D,20220721,000000,22.82,22.82,22.56,22.56,13114,0
+CNOBP.US,D,20220722,000000,23.15,23.22,22.56,22.61,3764,0
+CNOBP.US,D,20220725,000000,22.5,23,22.5,22.7,2208,0
+CNOBP.US,D,20220726,000000,22.53,22.61,22.5,22.5,1640,0
+CNOBP.US,D,20220727,000000,22.77,22.77,22.5,22.5,5054,0
+CNOBP.US,D,20220728,000000,22.63,22.75,22.4,22.5,4034,0
+CNOBP.US,D,20220729,000000,22.49,23.99,22.49,23.99,10755,0
+CNOBP.US,D,20220801,000000,23.84,24.05,23.5001,23.8,15881,0
+CNOBP.US,D,20220802,000000,23.55,23.75,23.55,23.62,3891,0
+CNOBP.US,D,20220803,000000,23.89,23.89,23.57,23.73,5938,0
+CNOBP.US,D,20220804,000000,23.5,23.575,23.394,23.45,7202,0
+CNOBP.US,D,20220805,000000,23.15,23.4999,23.15,23.17,1549,0
+CNOBP.US,D,20220808,000000,23.3,23.3,23.3,23.3,1115,0
+CNOBP.US,D,20220809,000000,23.31,23.31,22.65,22.65,3698,0
+CNOBP.US,D,20220810,000000,22.65,22.65,21.25,21.25,1765,0
+CNOBP.US,D,20220811,000000,23.2999,23.2999,22.68,22.68,1009,0
+CNOBP.US,D,20220812,000000,22.31,22.61,22.255,22.61,3404,0
+CNOBP.US,D,20220815,000000,22.5,22.59,22.5,22.59,1113,0
+CNOBP.US,D,20220816,000000,22.7,22.75,22.25,22.56,6754,0
+CNOBP.US,D,20220817,000000,22.5,22.55,21.85,22.15,8505,0
+CNOBP.US,D,20220818,000000,22.03,22.05,21.5,21.5,5958,0
+CNOBP.US,D,20220819,000000,22.61,22.61,21.5,21.8,6513,0
+CNOBP.US,D,20220822,000000,21.5,21.5,20.92,21.12,3636,0
+CNOBP.US,D,20220823,000000,21.99,22.3,21.5,21.56,3911,0
+CNOBP.US,D,20220824,000000,21.4,21.4,21.4,21.4,2468,0
+CNOBP.US,D,20220825,000000,21.42,21.99,21.42,21.68,1299,0
+CNOBP.US,D,20220826,000000,21.4774,21.4774,21.4774,21.4774,520,0
+CNOBP.US,D,20220829,000000,21.41,21.99,21.41,21.85,2511,0
+CNOBP.US,D,20220830,000000,21.78,21.8,21.75,21.75,3687,0
+CNOBP.US,D,20220831,000000,22.62,22.62,21.68,21.68,1031,0
+CNOBP.US,D,20220901,000000,21.2,21.2,21.2,21.2,740,0
+CNOBP.US,D,20220902,000000,22.05,22.05,22,22,326,0
+CNOBP.US,D,20220906,000000,21.75,21.75,21.5,21.5,1394,0
+CNOBP.US,D,20220907,000000,21.7,21.75,21.6,21.69,3444,0
+CNOBP.US,D,20220908,000000,21.75,21.75,21.28,21.3,2666,0
+CNOBP.US,D,20220909,000000,21.24,21.24,21.2,21.2,691,0
+CNOBP.US,D,20220912,000000,21.05,21.4,20.95,21.4,2684,0
+CNOBP.US,D,20220913,000000,21.2,21.2464,20.83,20.84,5939,0
+CNOBP.US,D,20220914,000000,21.43,21.43,20.9501,21.188,3172,0
+CNOBP.US,D,20220915,000000,20.9,20.95,20.9,20.9,2011,0
+CNOBP.US,D,20220916,000000,20.8,21.1,20.8,21.1,418,0
+CNOBP.US,D,20220919,000000,20.9,20.9002,20.79,20.79,1949,0
+CNOBP.US,D,20220920,000000,20.75,20.75,20.7,20.7,1420,0
+CNOBP.US,D,20220921,000000,21.07,21.07,20.68,20.68,1246,0
+CNOBP.US,D,20220922,000000,21.09,21.09,20.105,20.2,6489,0
+CNOBP.US,D,20220923,000000,20.24,20.73,20.11,20.14,1953,0
+CNOBP.US,D,20220926,000000,19.77,20.1,19.77,20.1,4064,0
+CNOBP.US,D,20220927,000000,20.0285,20.15,19.85,20,2080,0
+CNOBP.US,D,20220928,000000,20.05,20.05,20,20.04,4954,0
+CNOBP.US,D,20220929,000000,20.04,20.04,19.76,19.7601,7999,0
+CNOBP.US,D,20220930,000000,19.8501,19.8501,19.85,19.85,4034,0
+CNOBP.US,D,20221003,000000,20.0001,20.0001,20.0001,20.0001,294,0
+CNOBP.US,D,20221004,000000,20.0401,20.64,20,20.6,163174,0
+CNOBP.US,D,20221005,000000,20.62,20.62,20.32,20.32,293,0
+CNOBP.US,D,20221006,000000,20.0501,20.37,20.05,20.05,1033,0
+CNOBP.US,D,20221007,000000,20.05,20.05,20.05,20.05,696,0
+CNOBP.US,D,20221010,000000,20.71,20.71,20.71,20.71,279,0
+CNOBP.US,D,20221011,000000,20.02,20.02,20.02,20.02,451,0
+CNOBP.US,D,20221012,000000,20.1019,20.1019,20.1019,20.1019,158,0
+CNOBP.US,D,20221013,000000,20.1,20.15,19.9,19.9,3356,0
+CNOBP.US,D,20221014,000000,20.7,20.7,19.9,19.9,1853,0
+CNOBP.US,D,20221017,000000,20.06,20.06,20,20.04,1522,0
+CNOBP.US,D,20221018,000000,20.2,21.295,19.83,19.92,11700,0
+CNOBP.US,D,20221019,000000,19.8001,20.6366,19.8001,20.6366,1445,0
+CNOBP.US,D,20221020,000000,19.9999,19.9999,19.7,19.7,11603,0
+CNOBP.US,D,20221021,000000,19.7,19.82,19.51,19.65,11728,0
+CNOBP.US,D,20221024,000000,19.55,19.65,19.538,19.65,878,0
+CNOBP.US,D,20221025,000000,19.82,19.82,19.72,19.745,1116,0
+CNOBP.US,D,20221026,000000,19.955,19.955,19.7,19.7,4115,0
+CNOBP.US,D,20221027,000000,19.7,19.8,19.7,19.8,1297,0
+CNOBP.US,D,20221028,000000,19.8,19.9,19.8,19.8,1982,0
+CNOBP.US,D,20221031,000000,19.81,20.57,19.81,20.57,2961,0
+CNOBP.US,D,20221101,000000,20.06,20.1,19.855,19.86,1655,0
+CNOBP.US,D,20221102,000000,20.07,20.48,20.05,20.05,1671,0
+CNOBP.US,D,20221103,000000,20.44,20.678,19.97,20,3202,0
+CNOBP.US,D,20221104,000000,20,20.54,19.92,19.92,5560,0
+CNOBP.US,D,20221107,000000,19.87,20.26,19.87,20.26,1394,0
+CNOBP.US,D,20221108,000000,20.26,20.46,19.89,19.89,1524,0
+CNOBP.US,D,20221109,000000,20.4,20.4,19.97,20,4083,0
+CNOBP.US,D,20221110,000000,20.22,21.69,20.22,21.6,4315,0
+CNOBP.US,D,20221111,000000,21.5,21.7,21.115,21.25,1349,0
+CNOBP.US,D,20221114,000000,20.61,20.61,20.61,20.61,514,0
+CNOBP.US,D,20221115,000000,21.05,21.29,20.65,20.65,954,0
+CNOBP.US,D,20221116,000000,20.65,21.125,20.57,20.98,4350,0
+CNOBP.US,D,20221121,000000,21.45,21.45,20.76,20.78,1487,0
+CNOBP.US,D,20221122,000000,21.1,21.1,20.79,20.85,1171,0
+CNOBP.US,D,20221123,000000,21.03,21.72,21.03,21.72,1970,0
+CNOBP.US,D,20221125,000000,21.27,21.27,21.1,21.1,838,0
+CNOBP.US,D,20221128,000000,21.45,21.45,21.13,21.13,2066,0
+CNOBP.US,D,20221129,000000,20.92,21.18,20.7,20.7,6490,0
+CNOBP.US,D,20221130,000000,20.8,21.63,20.57,21.63,7742,0
+CNOBP.US,D,20221201,000000,21.84,22.12,21.63,22.12,2935,0
+CNOBP.US,D,20221202,000000,22.688,22.688,21.2,21.2,1313,0
+CNOBP.US,D,20221205,000000,21.55,22.1,20.57,21.78,3837,0
+CNOBP.US,D,20221206,000000,20.7,20.89,20.57,20.81,9570,0
+CNOBP.US,D,20221207,000000,20.65,21.2199,20.57,21.2199,5217,0
+CNOBP.US,D,20221209,000000,20.95,20.95,20.95,20.95,550,0
+CNOBP.US,D,20221212,000000,21.31,21.31,20.57,20.57,4002,0
+CNOBP.US,D,20221213,000000,20.72,20.76,20.58,20.7025,1229,0
+CNOBP.US,D,20221214,000000,20.66,22.11,20.5737,22.11,4298,0
+CNOBP.US,D,20221215,000000,20.8,21.01,20.57,21,8432,0
+CNOBP.US,D,20221216,000000,21,21.1407,20.62,21,8565,0
+CNOBP.US,D,20221219,000000,20.62,20.62,20.57,20.61,1526,0
+CNOBP.US,D,20221220,000000,20.57,20.61,20.26,20.43,5017,0
+CNOBP.US,D,20221221,000000,20.55,21.506,20.21,21.506,3248,0
+CNOBP.US,D,20221222,000000,20.61,20.64,20.57,20.64,4747,0
+CNOBP.US,D,20221223,000000,20.59,20.6135,20.07,20.59,7330,0
+CNOBP.US,D,20221227,000000,20.4,20.5157,20.03,20.45,5489,0
+CNOBP.US,D,20221228,000000,20.1,20.3,20.07,20.24,9339,0
+CNOBP.US,D,20221229,000000,20.38,20.6374,20.38,20.4,5078,0
+CNOBP.US,D,20221230,000000,20.64,20.64,20.39,20.39,1804,0
+CNOBP.US,D,20230103,000000,20.42,20.6,20.24,20.6,3072,0
+CNOBP.US,D,20230104,000000,20.809,21.061,20.809,21.061,952,0
+CNOBP.US,D,20230105,000000,21.06,21.06,20.7,20.7,882,0
+CNOBP.US,D,20230106,000000,21.25,22.5,21,21.1,11732,0
+CNOBP.US,D,20230109,000000,21.29,21.47,21.0001,21.15,2829,0
+CNOBP.US,D,20230110,000000,21.15,21.15,20.6,21.14,6692,0
+CNOBP.US,D,20230111,000000,20.87,21.6317,20.87,20.91,825,0
+CNOBP.US,D,20230112,000000,21.05,21.05,20.71,20.95,3491,0
+CNOBP.US,D,20230113,000000,21.37,21.4,21.37,21.4,2727,0
+CNOBP.US,D,20230117,000000,21.87,21.87,21.58,21.7,2116,0
+CNOBP.US,D,20230118,000000,21.69,22.35,21.69,21.85,12602,0
+CNOBP.US,D,20230119,000000,21.88,21.88,21.88,21.88,453,0
+CNOBP.US,D,20230120,000000,22.23,22.23,21.66,21.68,4503,0
+CNOBP.US,D,20230123,000000,22.7,22.7,22.7,22.7,393,0
+CNOBP.US,D,20230124,000000,22.6,22.6,22.06,22.07,589,0
+CNOBP.US,D,20230125,000000,22.1,22.2925,21.89,21.89,1229,0
+CNOBP.US,D,20230126,000000,21.86,21.86,21.86,21.86,291,0
+CNOBP.US,D,20230127,000000,22.565,22.565,22,22,3084,0
+CNOBP.US,D,20230130,000000,22,22,21.98,22,2469,0
+CNOBP.US,D,20230131,000000,21.9,22.25,21.6,21.6,25757,0
+CNOBP.US,D,20230201,000000,21.74,21.7401,21.3,21.3,12026,0
+CNOBP.US,D,20230202,000000,21.55,22.25,21.2033,21.57,4705,0
+CNOBP.US,D,20230203,000000,21.88,23.3786,21.8345,21.8345,6172,0
+CNOBP.US,D,20230206,000000,21.57,21.57,21.57,21.57,267,0
+CNOBP.US,D,20230207,000000,21.98,21.98,21.17,21.17,2398,0
+CNOBP.US,D,20230208,000000,21.61,21.83,21.33,21.75,5749,0
+CNOBP.US,D,20230209,000000,21.8,22.09,21.52,22.09,3607,0
+CNOBP.US,D,20230210,000000,22,22,21.64,21.75,3098,0
+CNOBP.US,D,20230213,000000,21.855,21.9,21.55,21.55,4691,0
+CNOBP.US,D,20230214,000000,22.02,22.09,22.02,22.09,951,0
+CNOBP.US,D,20230215,000000,22,22,21.7808,21.7808,2965,0
+CNOBP.US,D,20230216,000000,21.5823,21.5823,21.5823,21.5823,336,0
+CNOBP.US,D,20230217,000000,21.75,21.75,21.41,21.5999,1866,0
+CNOBP.US,D,20230221,000000,21.78,21.78,21.36,21.416,2880,0
+CNOBP.US,D,20230222,000000,21.55,21.55,20.6701,20.9,2504,0
+CNOBP.US,D,20230223,000000,20.92,21.18,20.8,21.18,6300,0
+CNOBP.US,D,20230224,000000,21.09,21.43,20.74,21.43,610,0
+CNOBP.US,D,20230227,000000,21.33,21.887,20.6823,21.42,2889,0
+CNOBP.US,D,20230228,000000,21.29,21.56,20.81,21.56,19135,0
+CNOBP.US,D,20230301,000000,21.54,21.54,21.5,21.5,632,0
+CNOBP.US,D,20230302,000000,20.95,20.95,20.95,20.95,396,0
+CNOBP.US,D,20230303,000000,21.34,21.34,21.34,21.34,1260,0
+CNOBP.US,D,20230306,000000,21.61,21.61,21.61,21.61,515,0
+CNOBP.US,D,20230307,000000,21.16,21.19,21.16,21.19,1094,0
+CNOBP.US,D,20230308,000000,21.7442,21.7442,21.7442,21.7442,530,0
+CNOBP.US,D,20230309,000000,21.25,21.25,20.5,20.645,8645,0
+CNOBP.US,D,20230310,000000,20.88,20.88,20.6,20.6,667,0
+CNOBP.US,D,20230313,000000,19.07,19.8,15,15.2,115929,0
+CNOBP.US,D,20230314,000000,17,17.8125,15.53,16.162,31315,0
+CNOBP.US,D,20230315,000000,15.9,15.9,15.05,15.32,69313,0
+CNOBP.US,D,20230316,000000,14.9,16.34,14.51,15.73,56094,0
+CNOBP.US,D,20230317,000000,15.45,15.45,14.14,14.78,24886,0
+CNOBP.US,D,20230320,000000,15.41,15.49,14.765,14.93,68167,0
+CNOBP.US,D,20230321,000000,16.0999,16.0999,15.27,15.4724,42238,0
+CNOBP.US,D,20230322,000000,15.75,15.94,15.22,15.22,24938,0
+CNOBP.US,D,20230323,000000,15.25,15.4632,14.87,15.09,56611,0
+CNOBP.US,D,20230324,000000,15,15.45,14.81,15.255,52524,0
+CNOBP.US,D,20230327,000000,15.52,15.7,15.25,15.48,44695,0
+CNOBP.US,D,20230328,000000,15.4,15.54,15.29,15.33,73247,0
+CNOBP.US,D,20230329,000000,15.4,15.74,15.25,15.65,112422,0
+CNOBP.US,D,20230330,000000,15.74,15.89,15.39,15.55,61258,0
+CNOBP.US,D,20230331,000000,15.76,16.4099,15.64,16.04,31079,0
+CNOBP.US,D,20230403,000000,16.13,16.68,15.76,16.51,7400,0
+CNOBP.US,D,20230404,000000,16.51,16.88,15.8601,16.16,19198,0
+CNOBP.US,D,20230405,000000,16.02,16.29,16.02,16.23,14933,0
+CNOBP.US,D,20230406,000000,16.2899,16.29,15.96,16.02,13725,0
+CNOBP.US,D,20230410,000000,15.75,16.07,15.7,16.06,5710,0
+CNOBP.US,D,20230411,000000,16.02,16.2,16.02,16.05,6426,0
+CNOBP.US,D,20230412,000000,16,16.05,15.67,15.75,8786,0
+CNOBP.US,D,20230413,000000,16.1431,16.1799,15.805,16.04,2373,0
+CNOBP.US,D,20230414,000000,16.06,16.06,15.75,15.75,5680,0
+CNOBP.US,D,20230417,000000,15.75,16.1299,15.73,16.1299,3015,0
+CNOBP.US,D,20230418,000000,16,16.1299,15.6128,15.9999,12053,0
+CNOBP.US,D,20230419,000000,16.17,16.18,16.04,16.18,11835,0
+CNOBP.US,D,20230420,000000,16,16.15,15.75,15.77,10439,0
+CNOBP.US,D,20230421,000000,16.1359,16.1359,15.76,15.81,2033,0
+CNOBP.US,D,20230424,000000,16.02,16.02,16.02,16.02,571,0
+CNOBP.US,D,20230425,000000,15.79,16.1499,15.51,15.9,18315,0
+CNOBP.US,D,20230426,000000,15.51,15.92,15.51,15.8,4367,0
+CNOBP.US,D,20230427,000000,15.75,16.14,15.75,16.07,16319,0
+CNOBP.US,D,20230428,000000,16.12,16.28,16.05,16.25,31818,0
+CNOBP.US,D,20230501,000000,16.25,16.6,15.56,15.8,16721,0
+CNOBP.US,D,20230502,000000,15.8,15.8,15.06,15.56,52371,0
+CNOBP.US,D,20230503,000000,15.52,15.94,15.4201,15.54,17040,0
+CNOBP.US,D,20230504,000000,15.38,15.38,14,14.47,39394,0
+CNOBP.US,D,20230505,000000,14.78,15.4,14.7,15.1,8281,0
+CNOBP.US,D,20230508,000000,15.46,15.47,15.03,15.03,3994,0
+CNOBP.US,D,20230509,000000,15.03,15.03,14.75,15,5027,0
+CNOBP.US,D,20230510,000000,15.02,15.1,15,15,2929,0
+CNOBP.US,D,20230511,000000,15,15,14.7415,14.8,4367,0
+CNOBP.US,D,20230512,000000,14.64,14.67,14.16,14.17,18888,0
+CNOBP.US,D,20230515,000000,14.45,14.5,14.05,14.5,1553,0
+CNOBP.US,D,20230516,000000,14.35,14.4999,14.25,14.2937,5658,0
+CNOBP.US,D,20230517,000000,15.15,15.45,14.84,15.45,5736,0
+CNOBP.US,D,20230518,000000,15.45,15.46,15,15.01,4880,0
+CNOBP.US,D,20230519,000000,15.15,15.15,15.1,15.1,1472,0
+CNOBP.US,D,20230522,000000,15.87,15.9,15.11,15.7,8918,0
+CNOBP.US,D,20230523,000000,15.67,16.09,15.67,15.75,27642,0
+CNOBP.US,D,20230524,000000,15.69,16.07,15.44,15.5,7603,0
+CNOBP.US,D,20230525,000000,15.73,15.73,15.41,15.42,3576,0
+CNOBP.US,D,20230526,000000,15.2,15.48,15.04,15.29,7132,0
+CNOBP.US,D,20230530,000000,15.33,15.5,15.19,15.19,4029,0
+CNOBP.US,D,20230531,000000,15.38,15.38,14.63,14.76,7769,0
+CNOBP.US,D,20230601,000000,15,15,14.76,15,2615,0
+CNOBP.US,D,20230602,000000,15.48,16.0001,15.47,16,6071,0
+CNOBP.US,D,20230605,000000,16,16.26,15.78,16.06,10497,0
+CNOBP.US,D,20230606,000000,15.7,16.33,15.7,16.15,6257,0
+CNOBP.US,D,20230607,000000,16.25,16.84,16.25,16.84,7566,0
+CNOBP.US,D,20230608,000000,16.67,16.75,16.445,16.75,7158,0
+CNOBP.US,D,20230609,000000,16.7,16.7,16.55,16.55,1002,0
+CNOBP.US,D,20230612,000000,16.26,16.52,16.22,16.32,3942,0
+CNOBP.US,D,20230613,000000,16.35,16.99,16.35,16.68,12706,0
+CNOBP.US,D,20230614,000000,16.8106,16.8106,16.37,16.5,2322,0
+CNOBP.US,D,20230615,000000,17,17,16.48,16.56,6265,0
+CNOBP.US,D,20230616,000000,17,17,16.37,16.5,2882,0
+CNOBP.US,D,20230620,000000,16.4,16.55,16.3499,16.55,10693,0
+CNOBP.US,D,20230621,000000,16.57,17,16.5,16.65,11484,0
+CNOBP.US,D,20230622,000000,16.67,16.72,16.1,16.1,8754,0
+CNOBP.US,D,20230623,000000,16.27,16.27,15.81,16.22,2881,0
+CNOBP.US,D,20230626,000000,16.43,16.55,16.0275,16.1,5841,0
+CNOBP.US,D,20230627,000000,15.91,16.5807,15.5662,16,13419,0
+CNOBP.US,D,20230628,000000,16.03,16.4,15.62,16.3,5982,0
+CNOBP.US,D,20230629,000000,16.31,16.35,15.76,16.03,27896,0
+CNOBP.US,D,20230630,000000,16.16,17.24,16.05,17.24,39055,0
+CNOBP.US,D,20230703,000000,16.93,17.12,16.49,16.5,10150,0
+CNOBP.US,D,20230705,000000,16.62,16.7,16.14,16.33,14808,0
+CNOBP.US,D,20230706,000000,16.11,16.45,15.86,15.925,11381,0
+CNOBP.US,D,20230707,000000,16.18,16.18,15.86,15.95,24680,0
+CNOBP.US,D,20230710,000000,16.155,16.25,15.87,15.88,12588,0
+CNOBP.US,D,20230711,000000,15.94,16.0698,15.88,15.9576,7418,0
+CNOBP.US,D,20230712,000000,17.68,17.68,16.01,16.17,5805,0
+CNOBP.US,D,20230713,000000,16.14,16.48,16.12,16.15,26810,0
+CNOBP.US,D,20230714,000000,16.15,16.15,16,16.05,22390,0
+CNOBP.US,D,20230717,000000,16,16.4599,15.9,15.9,7984,0
+CNOBP.US,D,20230718,000000,16.18,16.2,15.95,16.2,3942,0
+CNOBP.US,D,20230719,000000,16.3,16.35,15.965,16.2,10349,0
+CNOBP.US,D,20230720,000000,16.2,16.2,16,16.1,8021,0
+CNOBP.US,D,20230721,000000,16.21,16.21,16.19,16.2,958,0
+CNOBP.US,D,20230724,000000,16.11,16.25,15.98,16,9751,0
+CNOBP.US,D,20230725,000000,16,16.25,16,16.05,8979,0
+CNOBP.US,D,20230726,000000,16.2,16.45,16.05,16.22,24002,0
+CNOBP.US,D,20230727,000000,16.43,17.44,16.31,17.44,31758,0
+CNOBP.US,D,20230728,000000,17.42,17.42,17.1,17.15,6146,0
+CNOBP.US,D,20230731,000000,17.17,17.46,17,17,5391,0
+CNOBP.US,D,20230801,000000,16.9999,17.02,16.81,17,5701,0
+CNOBP.US,D,20230802,000000,16.91,16.91,16.75,16.795,2982,0
+CNOBP.US,D,20230803,000000,16.79,16.96,16.79,16.85,2846,0
+CNOBP.US,D,20230804,000000,17.25,17.25,17.25,17.25,2007,0
+CNOBP.US,D,20230807,000000,17.3999,17.3999,17.05,17.15,3101,0
+CNOBP.US,D,20230808,000000,16.8,17.1,16.8,17.1,7268,0
+CNOBP.US,D,20230809,000000,17.25,17.25,17.25,17.25,1452,0
+CNOBP.US,D,20230810,000000,17,17.25,17,17.25,8169,0
+CNOBP.US,D,20230811,000000,17.15,17.62,17.15,17.4,5298,0
+CNOBP.US,D,20230814,000000,17.2,17.2,16.9501,16.9501,716,0
+CNOBP.US,D,20230815,000000,17,17,16.96,16.96,1156,0
+CNOBP.US,D,20230816,000000,17.05,17.05,16.61,16.91,5141,0
+CNOBP.US,D,20230817,000000,17,17,16.6,16.9,9319,0
+CNOBP.US,D,20230818,000000,16.86,17.04,16.72,17.04,2335,0
+CNOBP.US,D,20230821,000000,17.2,17.2,17,17.18,2443,0
+CNOBP.US,D,20230822,000000,17.02,17.26,17.01,17.09,2624,0
+CNOBP.US,D,20230823,000000,17,17.15,17,17.15,485,0
+CNOBP.US,D,20230824,000000,17.01,17.7437,17,17.14,12003,0
+CNOBP.US,D,20230825,000000,17.02,17.24,17.0001,17.24,847,0
+CNOBP.US,D,20230828,000000,17.15,17.23,17.15,17.23,2870,0
+CNOBP.US,D,20230829,000000,17.21,17.25,17.15,17.25,7865,0
+CNOBP.US,D,20230830,000000,17.29,17.5899,17.17,17.49,2011,0
+CNOBP.US,D,20230831,000000,17.4,18.75,17.34,18.35,108313,0
+CNOBP.US,D,20230901,000000,18.19,18.35,17.79,17.9,25510,0
+CNOBP.US,D,20230906,000000,17.49,17.55,17.49,17.52,2137,0
+CNOBP.US,D,20230907,000000,17.54,17.54,17.5,17.5001,1148,0
+CNOBP.US,D,20230911,000000,17.51,17.6,17.3,17.4,10508,0
+CNOBP.US,D,20230912,000000,17.4,17.49,17.3834,17.4,1164,0
+CNOBP.US,D,20230913,000000,17.36,17.4,17.35,17.35,1175,0
+CNOBP.US,D,20230914,000000,17.4676,17.49,17.4676,17.49,635,0
+CNOBP.US,D,20230915,000000,17.4,17.45,17.3,17.3,5099,0
+CNOBP.US,D,20230918,000000,17.35,17.42,17.3,17.42,1354,0
+CNOBP.US,D,20230919,000000,17.32,17.87,17.2405,17.87,6654,0
+CNOBP.US,D,20230920,000000,17.24,17.61,17.24,17.36,5603,0
+CNOBP.US,D,20230921,000000,17.33,17.39,17.3,17.39,3624,0
+CNOBP.US,D,20230922,000000,17.16,17.245,17.15,17.15,2018,0
+CNOBP.US,D,20230925,000000,17.15,17.331,17.15,17.16,1534,0
+CNOBP.US,D,20230926,000000,17.12,17.28,17.05,17.06,4513,0
+CNOBP.US,D,20230927,000000,17.05,17.4,17.05,17.33,3421,0
+CNOBP.US,D,20230928,000000,17.16,17.3092,17.1378,17.3001,8170,0
+CNOBP.US,D,20230929,000000,17.34,17.435,16.85,17.02,35043,0
+CNOBP.US,D,20231002,000000,17,17,16.26,16.38,17844,0
+CNOBP.US,D,20231003,000000,16.5,17,16.2201,16.31,13525,0
+CNOBP.US,D,20231004,000000,16.57,16.747,16.31,16.35,4301,0
+CNOBP.US,D,20231005,000000,16.33,16.44,16.3,16.31,4442,0
+CNOBP.US,D,20231006,000000,16.3,16.3,16.12,16.24,4133,0
+CNOBP.US,D,20231009,000000,16.21,16.3,16.1,16.11,2979,0
+CNOBP.US,D,20231010,000000,16.18,16.85,16.17,16.85,8848,0
+CNOBP.US,D,20231011,000000,16.59,16.94,16.59,16.8,3935,0
+CNOBP.US,D,20231012,000000,16.84,16.84,16.35,16.55,7117,0
+CNOBP.US,D,20231013,000000,16.5,16.7,16.5,16.51,2472,0
+CNOBP.US,D,20231016,000000,16.92,16.92,16.92,16.92,1677,0
+CNOBP.US,D,20231017,000000,16.94,16.94,16.6127,16.7,3180,0
+CNOBP.US,D,20231018,000000,16.7,16.7001,16.6,16.7,6553,0
+CNOBP.US,D,20231019,000000,16.62,16.6648,16.55,16.55,2628,0
+CNOBP.US,D,20231020,000000,16.55,16.8,16.55,16.56,1534,0
+CNOBP.US,D,20231023,000000,16.54,16.54,16.23,16.39,6416,0
+CNOBP.US,D,20231024,000000,16.22,16.495,16.2,16.2894,7616,0
+CNOBP.US,D,20231025,000000,16.22,16.594,16.22,16.54,3503,0
+CNOBP.US,D,20231026,000000,16.5,16.86,16.5,16.83,3227,0
+CNOBP.US,D,20231027,000000,16.51,16.6,16.21,16.21,5867,0
+CNOBP.US,D,20231030,000000,16.67,16.67,15.97,15.97,9690,0
+CNOBP.US,D,20231031,000000,16.22,16.82,16.21,16.49,4461,0
+CNOBP.US,D,20231101,000000,16.5,16.5876,16.5,16.5,4173,0
+CNOBP.US,D,20231102,000000,16.87,17.72,16.84,17.72,3436,0
+CNOBP.US,D,20231103,000000,17.89,18.0402,17,18.03,7101,0
+CNOBP.US,D,20231106,000000,17.9,17.9,16.9701,17.867,8990,0
+CNOBP.US,D,20231108,000000,17.68,17.73,17.66,17.73,1040,0
+CNOBP.US,D,20231109,000000,17.53,17.84,17.5,17.84,932,0
+CNOBP.US,D,20231110,000000,17.4,17.67,17.4,17.67,497,0
+CNOBP.US,D,20231113,000000,17.31,17.79,17.31,17.79,946,0
+CNOBP.US,D,20231114,000000,17.9,18.39,17.8421,17.9801,8170,0
+CNOBP.US,D,20231115,000000,17.49,17.88,17.38,17.55,7341,0
+CNOBP.US,D,20231116,000000,17.55,17.55,17.1,17.35,4432,0
+CNOBP.US,D,20231117,000000,17.5,17.76,17.49,17.76,10086,0
+CNOBP.US,D,20231120,000000,17.76,17.76,17.3,17.44,5297,0
+CNOBP.US,D,20231121,000000,17.68,17.68,17.41,17.41,2930,0
+CNOBP.US,D,20231122,000000,17.43,17.75,17.4,17.75,1903,0
+CNOBP.US,D,20231124,000000,17.45,17.5226,17.45,17.5226,304,0
+CNOBP.US,D,20231127,000000,17.62,17.7,17.35,17.7,3358,0
+CNOBP.US,D,20231128,000000,17.7304,17.85,17.7,17.76,2496,0
+CNOBP.US,D,20231129,000000,17.86,18.09,17.5,17.5,11196,0
+CNOBP.US,D,20231130,000000,17.58,18.34,16.91,18.34,34874,0
+CNOBP.US,D,20231201,000000,18.1,18.8,17.76,18.7,10749,0
+CNOBP.US,D,20231204,000000,18.6,18.79,18.45,18.65,4602,0
+CNOBP.US,D,20231205,000000,18.6698,18.8,18.63,18.76,6253,0
+CNOBP.US,D,20231206,000000,18.8,19.5,18.8,19,5626,0
+CNOBP.US,D,20231207,000000,19.1492,19.41,19,19.41,6195,0
+CNOBP.US,D,20231208,000000,19.4,19.4,19.175,19.34,4152,0
+CNOBP.US,D,20231211,000000,19.22,19.22,18,18.4899,13385,0
+CNOBP.US,D,20231212,000000,18.79,19.08,18.76,18.77,2030,0
+CNOBP.US,D,20231213,000000,18.79,19.1,18.56,18.75,8512,0
+CNOBP.US,D,20231214,000000,19.34,19.45,18.7392,19.31,5744,0
+CNOBP.US,D,20231215,000000,18.8166,18.845,18.64,18.7,18340,0
+CNOBP.US,D,20231218,000000,18.7,18.93,18.7,18.93,6347,0
+CNOBP.US,D,20231219,000000,18.71,18.864,18.7,18.75,10943,0
+CNOBP.US,D,20231220,000000,18.7624,19,18.5,18.5,6649,0
+CNOBP.US,D,20231221,000000,18.6,18.71,17.69,18,26612,0
+CNOBP.US,D,20231222,000000,18.0129,18.58,18.0129,18.33,10319,0
+CNOBP.US,D,20231226,000000,18.64,18.64,18.365,18.49,3606,0
+CNOBP.US,D,20231227,000000,18.5,18.72,18.4201,18.72,2406,0
+CNOBP.US,D,20231228,000000,18.57,18.57,18.45,18.49,1669,0
+CNOBP.US,D,20231229,000000,18.49,18.67,18.4,18.5,12500,0
+CNOBP.US,D,20240102,000000,18.45,19,18.45,18.56,12649,0
+CNOBP.US,D,20240103,000000,18.63,19.205,18.62,18.81,1831,0
+CNOBP.US,D,20240104,000000,19.102,19.102,19.102,19.102,235,0
+CNOBP.US,D,20240105,000000,18.9694,19.07,18.9,18.9,2742,0
+CNOBP.US,D,20240108,000000,19.2999,19.2999,18.71,18.8,6270,0
+CNOBP.US,D,20240109,000000,18.91,18.94,18.8,18.89,7361,0
+CNOBP.US,D,20240110,000000,18.95,19.2711,18.95,19.0001,19517,0
+CNOBP.US,D,20240111,000000,19.2,19.2999,19.025,19.29,8757,0
+CNOBP.US,D,20240112,000000,19.2,19.2,19.2,19.2,246,0
+CNOBP.US,D,20240116,000000,19.15,19.2999,19.0628,19.25,26009,0
+CNOBP.US,D,20240117,000000,19.13,19.2,19.13,19.1501,6946,0
+CNOBP.US,D,20240118,000000,19.1,19.1,18.88,19.04,2916,0
+CNOBP.US,D,20240119,000000,19.08,19.25,19.05,19.25,877,0
+CNOBP.US,D,20240122,000000,19.14,19.44,19.14,19.44,5889,0
+CNOBP.US,D,20240123,000000,19.44,19.965,19.44,19.9,10578,0
+CNOBP.US,D,20240124,000000,19.93,20.25,19.5,19.9286,18919,0
+CNOBP.US,D,20240125,000000,19.6,19.88,19.5,19.82,9125,0
+CNOBP.US,D,20240126,000000,19.57,19.76,19.4969,19.74,3359,0
+CNOBP.US,D,20240129,000000,19.76,19.85,19.74,19.85,4439,0
+CNOBP.US,D,20240130,000000,19.9,19.9,19.6,19.71,5571,0
+CNOBP.US,D,20240131,000000,19.63,19.744,18.82,18.82,71727,0
+CNOBP.US,D,20240201,000000,18.9,19.2,18.4882,19.04,62189,0
+CNOBP.US,D,20240202,000000,18.81,19.41,18.81,19.13,12675,0
+CNOBP.US,D,20240205,000000,19.02,19.54,19.01,19.29,3496,0
+CNOBP.US,D,20240206,000000,19.37,19.41,19.11,19.37,4748,0
+CNOBP.US,D,20240207,000000,19.6,19.66,19.05,19.4,6003,0
+CNOBP.US,D,20240208,000000,19.4,19.4,19.09,19.1,7552,0
+CNOBP.US,D,20240209,000000,19.13,19.38,18.9191,19.17,27883,0
+CNOBP.US,D,20240212,000000,19.36,19.9,19.33,19.39,3355,0
+CNOBP.US,D,20240213,000000,19.18,19.9,19.0001,19.1001,5600,0
+CNOBP.US,D,20240214,000000,19.01,19.9,19,19.9,14501,0
+CNOBP.US,D,20240215,000000,19.5,19.9,19.12,19.24,4371,0
+CNOBP.US,D,20240216,000000,19.9,19.9,19.38,19.4,1202,0
+CNOBP.US,D,20240220,000000,19.3,19.3,19.1,19.1,2445,0
+CNOBP.US,D,20240221,000000,19.1,19.25,19.01,19.01,3514,0
+CNOBP.US,D,20240222,000000,19.02,19.16,19.01,19.16,973,0
+CNOBP.US,D,20240223,000000,19.19,19.59,19.19,19.57,4568,0
+CNOBP.US,D,20240226,000000,19.45,19.5,19.16,19.5,2784,0
+CNOBP.US,D,20240227,000000,19.2,19.5,19.01,19.01,5291,0
+CNOBP.US,D,20240228,000000,19.14,19.14,19.01,19.01,43665,0
+CNOBP.US,D,20240229,000000,19.01,19.5,18.9,19.1,27017,0
+CNOBP.US,D,20240301,000000,18.96,19.5,18.8,18.8,20809,0
+CNOBP.US,D,20240304,000000,18.81,19.48,18.81,18.81,17818,0
+CNOBP.US,D,20240305,000000,19,19.16,18.86,18.86,12473,0
+CNOBP.US,D,20240306,000000,18.9901,19.4999,18.955,19.02,12133,0
+CNOBP.US,D,20240307,000000,19.18,19.24,19.05,19.09,3191,0
+CNOBP.US,D,20240308,000000,19.2,19.3,19.1612,19.17,12706,0
+CNOBP.US,D,20240311,000000,19.8999,19.8999,19.35,19.37,1955,0
+CNOBP.US,D,20240312,000000,19.6,19.65,19.48,19.55,3242,0
+CNOBP.US,D,20240313,000000,19.63,19.7202,19.55,19.7202,1413,0
+CNOBP.US,D,20240314,000000,19.48,19.56,19.43,19.43,2774,0
+CNOBP.US,D,20240315,000000,19.22,19.42,19.0101,19.17,10328,0
+CNOBP.US,D,20240318,000000,19.1884,19.24,19.09,19.09,3042,0
+CNOBP.US,D,20240319,000000,19.4756,19.4925,19.35,19.3707,8285,0
+CNOBP.US,D,20240320,000000,19.78,20,19.78,19.97,5060,0
+CNOBP.US,D,20240321,000000,19.97,19.97,19.52,19.57,5690,0
+CNOBP.US,D,20240322,000000,19.68,19.68,19.45,19.65,1867,0
+CNOBP.US,D,20240325,000000,19.44,19.75,19.4,19.75,3601,0
+CNOBP.US,D,20240326,000000,19.73,19.73,19.41,19.41,1476,0
+CNOBP.US,D,20240328,000000,19.73,20,19.695,20,4406,0
+CNOBP.US,D,20240401,000000,19.82,19.93,19.75,19.93,2720,0
+CNOBP.US,D,20240402,000000,20.27,20.27,19.62,20.05,13047,0
+CNOBP.US,D,20240403,000000,19.97,20.25,19.875,20.25,3765,0
+CNOBP.US,D,20240404,000000,20.22,20.22,19.52,19.52,9214,0
+CNOBP.US,D,20240405,000000,19.6,19.7499,19.6,19.7499,2280,0
+CNOBP.US,D,20240408,000000,19.76,20.135,19.75,20.135,2375,0
+CNOBP.US,D,20240409,000000,19.95,20.182,19.8,19.83,8997,0
+CNOBP.US,D,20240410,000000,19.8,19.84,19.25,19.25,14716,0
+CNOBP.US,D,20240411,000000,19.3597,19.56,19.26,19.56,10521,0
+CNOBP.US,D,20240412,000000,19.56,19.9899,19.56,19.6,5048,0
+CNOBP.US,D,20240415,000000,19.61,19.68,19.5,19.61,13313,0
+CNOBP.US,D,20240416,000000,19.76,19.98,19.63,19.79,5755,0
+CNOBP.US,D,20240417,000000,19.81,19.97,19.79,19.79,996,0
+CNOBP.US,D,20240418,000000,19.8,19.81,19.6,19.68,5146,0
+CNOBP.US,D,20240419,000000,19.99,19.99,19.6425,19.85,1602,0
+CNOBP.US,D,20240422,000000,19.85,20.01,19.7816,19.8,5660,0
+CNOBP.US,D,20240424,000000,20.2,20.2,19.87,20.16,3732,0
+CNOBP.US,D,20240425,000000,19.96,19.96,19.65,19.75,7928,0
+CNOBP.US,D,20240426,000000,19.78,19.81,19.76,19.76,626,0
+CNOBP.US,D,20240430,000000,19.92,19.99,19.76,19.99,5599,0
+CNOBP.US,D,20240501,000000,19.955,20.1199,19.76,19.87,6159,0
+CNOBP.US,D,20240502,000000,19.98,20.14,19.81,19.81,698,0
+CNOBP.US,D,20240503,000000,20.18,20.43,20.18,20.43,1512,0
+CNOBP.US,D,20240506,000000,20.3,20.5,20.2999,20.5,3313,0
+CNOBP.US,D,20240508,000000,20.49,20.54,20.3,20.31,2462,0
+CNOBP.US,D,20240509,000000,20.49,20.51,20.49,20.51,1006,0
+CNOBP.US,D,20240510,000000,20.3875,20.3875,20.3,20.3,3107,0
+CNOBP.US,D,20240513,000000,20.3,20.35,20.0001,20.14,4524,0
+CNOBP.US,D,20240514,000000,20,20.07,20,20,5032,0
+CNOBP.US,D,20240515,000000,19.87,20.07,19.75,20,2870,0
+CNOBP.US,D,20240516,000000,20.16,20.305,20.16,20.26,2226,0
+CNOBP.US,D,20240517,000000,20.36,20.75,20.0001,20.45,4198,0
+CNOBP.US,D,20240520,000000,20.36,20.45,20.36,20.36,1171,0
+CNOBP.US,D,20240521,000000,20.4,20.4,20.36,20.36,1291,0
+CNOBP.US,D,20240522,000000,20.4,20.4,20.335,20.335,1517,0
+CNOBP.US,D,20240523,000000,20.25,20.25,20.1,20.1,4751,0
+CNOBP.US,D,20240524,000000,20.14,20.14,19.81,19.82,2750,0
+CNOBP.US,D,20240528,000000,20.002,20.16,19.9,20.07,5955,0
+CNOBP.US,D,20240529,000000,20,20.01,19.83,19.95,7231,0
+CNOBP.US,D,20240530,000000,20.11,20.11,20.11,20.11,854,0
+CNOBP.US,D,20240531,000000,20.42,20.5,20.23,20.25,9971,0
+CNOBP.US,D,20240603,000000,20.2,20.4999,20.2,20.425,4574,0
+CNOBP.US,D,20240604,000000,20.25,20.42,20.2,20.3801,3141,0
+CNOBP.US,D,20240605,000000,20.31,20.31,20.31,20.31,732,0
+CNOBP.US,D,20240606,000000,20.42,20.42,20.2201,20.4,1031,0
+CNOBP.US,D,20240607,000000,20.35,20.35,20.35,20.35,174,0
+CNOBP.US,D,20240610,000000,20.2575,20.33,20.1201,20.1201,2752,0
+CNOBP.US,D,20240611,000000,19.945,19.945,19.93,19.94,1714,0
+CNOBP.US,D,20240612,000000,20.09,20.38,20.09,20.26,2413,0
+CNOBP.US,D,20240613,000000,20.26,20.26,20.2,20.2,1716,0
+CNOBP.US,D,20240614,000000,20.09,20.0979,20,20.0979,2795,0
+CNOBP.US,D,20240617,000000,19.97,19.97,19.97,19.97,429,0
+CNOBP.US,D,20240618,000000,20.01,20.01,20,20,1231,0
+CNOBP.US,D,20240620,000000,19.93,19.93,19.91,19.91,1097,0
+CNOBP.US,D,20240621,000000,20.2,20.2,20.2,20.2,443,0
+CNOBP.US,D,20240624,000000,20.2,20.2,20.2,20.2,265,0
+CNOBP.US,D,20240625,000000,20.33,20.33,20.01,20.2297,7019,0
+CNOBP.US,D,20240626,000000,20.25,20.3,20.25,20.3,572,0
+CNOBP.US,D,20240627,000000,20.1,20.1,20.1,20.1,454,0
+CNOBP.US,D,20240628,000000,20.25,20.35,20.15,20.16,4869,0
+CNOBP.US,D,20240701,000000,20.26,20.34,20.26,20.2968,2277,0
+CNOBP.US,D,20240702,000000,20.31,20.31,20.2,20.2,4286,0
+CNOBP.US,D,20240703,000000,20.33,20.41,20.31,20.36,2977,0
+CNOBP.US,D,20240705,000000,20.23,20.2501,20.2,20.2501,1741,0
+CNOBP.US,D,20240708,000000,20.3,20.3,20.3,20.3,774,0
+CNOBP.US,D,20240709,000000,20.35,20.35,20.28,20.28,1304,0
+CNOBP.US,D,20240710,000000,20.355,20.36,20.355,20.36,640,0
+CNOBP.US,D,20240711,000000,20.45,20.75,20.45,20.67,3782,0
+CNOBP.US,D,20240712,000000,20.75,20.75,20.74,20.74,1132,0
+CNOBP.US,D,20240715,000000,20.75,20.75,20.4,20.4,3802,0
+CNOBP.US,D,20240716,000000,20.57,20.74,20.3501,20.74,2044,0
+CNOBP.US,D,20240717,000000,20.74,20.75,20.5508,20.75,2889,0
+CNOBP.US,D,20240718,000000,20.97,20.97,20.61,20.6764,787,0
+CNOBP.US,D,20240719,000000,20.58,20.65,20.55,20.65,1730,0
+CNOBP.US,D,20240722,000000,20.502,20.75,20.502,20.75,5240,0
+CNOBP.US,D,20240723,000000,20.75,20.755,20.73,20.74,2103,0
+CNOBP.US,D,20240724,000000,20.575,20.72,20.5,20.5,3640,0
+CNOBP.US,D,20240725,000000,20.69,20.69,20.35,20.57,5351,0
+CNOBP.US,D,20240726,000000,20.67,20.67,20.67,20.67,233,0
+CNOBP.US,D,20240729,000000,20.575,20.59,20.35,20.45,10494,0
+CNOBP.US,D,20240730,000000,20.5,20.59,20.5,20.59,924,0
+CNOBP.US,D,20240731,000000,20.43,20.51,20.135,20.51,13282,0
+CNOBP.US,D,20240801,000000,20.5,20.67,20.32,20.67,6107,0
+CNOBP.US,D,20240802,000000,20.43,20.82,20.43,20.62,8379,0
+CNOBP.US,D,20240805,000000,20.25,20.52,20.25,20.52,2392,0
+CNOBP.US,D,20240806,000000,20.52,20.58,20.26,20.58,2563,0
+CNOBP.US,D,20240807,000000,20.51,20.51,20.31,20.31,2498,0
+CNOBP.US,D,20240808,000000,20.33,20.45,20.33,20.435,4714,0
+CNOBP.US,D,20240809,000000,20.36,20.522,20.32,20.45,7877,0
+CNOBP.US,D,20240812,000000,20.35,20.5,20.3,20.3,5209,0
+CNOBP.US,D,20240813,000000,20.45,20.59,20.45,20.58,2205,0
+CNOBP.US,D,20240814,000000,20.55,21,20.55,20.99,10524,0
+CNOBP.US,D,20240815,000000,20.56,20.56,20.07,20.23,18367,0
+CNOBP.US,D,20240816,000000,20.22,20.27,20.17,20.25,3054,0
+CNOBP.US,D,20240819,000000,20.3,20.4,20.18,20.3,5460,0
+CNOBP.US,D,20240820,000000,20.345,20.35,20.345,20.35,760,0
+CNOBP.US,D,20240821,000000,20.21,20.328,20.09,20.23,15859,0
+CNOBP.US,D,20240822,000000,20.25,20.25,20.15,20.195,8760,0
+CNOBP.US,D,20240823,000000,20.24,20.34,20.2,20.34,3208,0
+CNOBP.US,D,20240826,000000,20.44,20.44,20.3,20.3,5719,0
+CNOBP.US,D,20240827,000000,20.3,20.36,20.3,20.3,1577,0
+CNOBP.US,D,20240828,000000,20.33,20.4086,20.3,20.345,2955,0
+CNOBP.US,D,20240829,000000,20.45,20.45,20.29,20.3201,1979,0
+CNOBP.US,D,20240830,000000,20.45,20.45,20.37,20.4,10722,0
+CNOBP.US,D,20240903,000000,20.48,20.48,20.44,20.47,1941,0
+CNOBP.US,D,20240904,000000,20.48,20.5789,20.48,20.5789,2825,0
+CNOBP.US,D,20240905,000000,20.54,20.57,20.466,20.48,5195,0
+CNOBP.US,D,20240906,000000,20.51,20.52,20.35,20.48,4989,0
+CNOBP.US,D,20240909,000000,20.495,20.5899,20.495,20.56,3406,0
+CNOBP.US,D,20240910,000000,20.6199,20.62,20.3601,20.62,1760,0
+CNOBP.US,D,20240911,000000,20.64,20.6908,20.64,20.6908,1729,0
+CNOBP.US,D,20240912,000000,20.73,20.83,20.73,20.83,3843,0
+CNOBP.US,D,20240913,000000,20.97,20.97,20.71,20.79,1095,0
+CNOBP.US,D,20240916,000000,20.95,20.95,20.684,20.88,3936,0
+CNOBP.US,D,20240917,000000,20.97,20.97,20.84,20.84,4226,0
+CNOBP.US,D,20240918,000000,20.95,21,20.59,21,6095,0
+CNOBP.US,D,20240919,000000,21,21.1,20.5138,20.99,23154,0
+CNOBP.US,D,20240920,000000,21,21,20.85,20.98,2610,0
+CNOBP.US,D,20240923,000000,20.86,20.9999,20.83,20.925,5001,0
+CNOBP.US,D,20240924,000000,20.99,21.5499,20.9,21.5499,10123,0
+CNOBP.US,D,20240925,000000,21.69,21.69,21.31,21.41,8162,0
+CNOBP.US,D,20240926,000000,21.5,21.5,20.99,21.1,8525,0
+CNOBP.US,D,20240927,000000,21.23,21.23,21.1,21.1501,2313,0
+CNOBP.US,D,20240930,000000,21.16,21.4504,20.95,20.95,11123,0
+CNOBP.US,D,20241001,000000,21.11,21.3499,21.11,21.16,2576,0
+CNOBP.US,D,20241002,000000,21.34,21.3999,21.12,21.12,1120,0
+CNOBP.US,D,20241003,000000,21.1,21.35,20.8201,21.35,1930,0
+CNOBP.US,D,20241004,000000,21.4,21.42,21.35,21.4,2418,0
+CNOBP.US,D,20241007,000000,21.5,21.5,20.95,21.25,4704,0
+CNOBP.US,D,20241008,000000,21.25,21.4,21.25,21.35,4097,0
+CNOBP.US,D,20241009,000000,21.4,21.5,21.35,21.35,2042,0
+CNOBP.US,D,20241010,000000,21.49,21.49,21.3,21.3,1224,0
+CNOBP.US,D,20241011,000000,21.3,21.4311,21.3,21.4311,967,0
+CNOBP.US,D,20241014,000000,20.9001,21.19,20.9001,21.19,2473,0
+CNOBP.US,D,20241015,000000,21.36,21.6,21.35,21.5001,5064,0
+CNOBP.US,D,20241016,000000,21.75,22.05,21.67,22.05,4496,0
+CNOBP.US,D,20241017,000000,22,22,21.65,21.75,4115,0
+CNOBP.US,D,20241018,000000,21.75,21.9,21.65,21.9,1295,0
+CNOBP.US,D,20241021,000000,21.825,21.825,21.14,21.2801,4648,0
+CNOBP.US,D,20241022,000000,21.5,21.54,21.42,21.5,2480,0
+CNOBP.US,D,20241023,000000,21.393,21.393,21.09,21.1506,1445,0
+CNOBP.US,D,20241024,000000,21.16,21.3167,20.985,21.08,2056,0
+CNOBP.US,D,20241025,000000,21.48,21.52,21.06,21.06,960,0
+CNOBP.US,D,20241028,000000,21.1276,21.15,21.1276,21.15,1293,0
+CNOBP.US,D,20241029,000000,21.1,21.2107,21.1,21.15,2995,0
+CNOBP.US,D,20241030,000000,21.16,21.16,21.16,21.16,210,0
+CNOBP.US,D,20241031,000000,21.25,21.535,20.79,20.79,36266,0
+CNOBP.US,D,20241101,000000,20.89,21.0166,20.89,21.0166,3895,0
+CNOBP.US,D,20241104,000000,21.02,21.2,21.01,21.15,2240,0
+CNOBP.US,D,20241105,000000,21.03,21.15,21.03,21.1499,1507,0
+CNOBP.US,D,20241106,000000,21.25,21.94,21.25,21.6818,4444,0
+CNOBP.US,D,20241107,000000,21.7,21.95,21.7,21.94,4052,0
+CNOBP.US,D,20241108,000000,21.95,22.05,21.8501,21.95,7058,0
+CNOBP.US,D,20241111,000000,22.0476,22.05,21.8,21.8666,3970,0
+CNOBP.US,D,20241112,000000,21.95,21.95,21.875,21.9,3902,0
+CNOBP.US,D,20241113,000000,22.08,22.08,21.89,21.9,1957,0
+CNOBP.US,D,20241114,000000,22,22.0001,21.9775,22.0001,10020,0
+CNOBP.US,D,20241115,000000,21.7,21.7,21.0902,21.175,7577,0
+CNOBP.US,D,20241118,000000,21.5,21.6,21.5,21.55,1949,0
+CNOBP.US,D,20241119,000000,21.6,21.6127,21.6,21.6,2464,0
+CNOBP.US,D,20241120,000000,21.65,21.722,21.55,21.65,9971,0
+CNOBP.US,D,20241121,000000,21.65,21.8,21.65,21.7899,4244,0
+CNOBP.US,D,20241122,000000,21.79,21.79,21.79,21.79,284,0
+CNOBP.US,D,20241125,000000,22,22.32,21.9,22.16,4622,0
+CNOBP.US,D,20241126,000000,21.9799,22.01,21.95,22.01,3770,0
+CNOBP.US,D,20241127,000000,22.05,22.315,22.0496,22.2,2546,0
+CNOBP.US,D,20241129,000000,22.2,22.2,22.0773,22.2,4580,0
+CNOBP.US,D,20241202,000000,22.15,22.3,22.12,22.2,6798,0
+CNOBP.US,D,20241203,000000,22.2,22.36,22.2,22.25,7922,0
+CNOBP.US,D,20241204,000000,22.2,22.3,22.2,22.22,17335,0
+CNOBP.US,D,20241205,000000,22.2891,22.2999,22.2,22.2999,6416,0
+CNOBP.US,D,20241206,000000,22.2915,22.2999,22.255,22.29,2072,0
+CNOBP.US,D,20241209,000000,22.29,22.45,22.26,22.35,8780,0
+CNOBP.US,D,20241210,000000,22.37,22.3999,22.275,22.29,8497,0
+CNOBP.US,D,20241211,000000,22.3092,22.3999,22.3,22.3908,2888,0
+CNOBP.US,D,20241212,000000,22.3899,22.3899,22.3899,22.3899,1230,0
+CNOBP.US,D,20241213,000000,22.4,22.4,22.2,22.23,11449,0
+CNOBP.US,D,20241216,000000,22.25,22.25,22.2,22.2125,2660,0
+CNOBP.US,D,20241217,000000,22.23,22.25,22.09,22.09,25689,0
+CNOBP.US,D,20241218,000000,22.2,22.57,22.2,22.22,21037,0
+CNOBP.US,D,20241220,000000,22.23,22.2607,22.23,22.2607,1066,0
+CNOBP.US,D,20241226,000000,22.27,22.3223,22.25,22.302,6905,0
+CNOBP.US,D,20241227,000000,22.25,22.28,22.21,22.23,7952,0
+CNOBP.US,D,20241230,000000,22.239,22.365,22.21,22.365,7303,0
+CNOBP.US,D,20241231,000000,22.28,22.97,22.2753,22.97,16577,0
+CNOBP.US,D,20250102,000000,22.63,22.69,22.45,22.5,12131,0
+CNOBP.US,D,20250103,000000,22.6,22.87,22.45,22.6067,5467,0
+CNOBP.US,D,20250106,000000,22.61,22.798,22.6,22.65,3658,0
+CNOBP.US,D,20250107,000000,22.32,22.55,22.32,22.54,4934,0
+CNOBP.US,D,20250108,000000,22.78,22.79,22.2501,22.2501,8296,0
+CNOBP.US,D,20250110,000000,22.5,22.5,22.21,22.5,1508,0
+CNOBP.US,D,20250113,000000,22.27,22.2866,22.0541,22.19,21964,0
+CNOBP.US,D,20250114,000000,22.47,22.47,22.11,22.25,1533,0
+CNOBP.US,D,20250115,000000,22.25,22.77,22.25,22.77,1530,0
+CNOBP.US,D,20250116,000000,22.4891,22.8,22.4891,22.8,4648,0
+CNOBP.US,D,20250117,000000,22.97,22.97,22.97,22.97,148,0
+CNOBP.US,D,20250121,000000,22.98,23.35,22.98,23.29,5340,0
+CNOBP.US,D,20250122,000000,22.3845,22.9825,22.3845,22.9601,4260,0
+CNOBP.US,D,20250123,000000,22.85,23.0763,22.85,23.0763,1296,0
+CNOBP.US,D,20250124,000000,23.4179,23.4179,23.4179,23.4179,248,0
+CNOBP.US,D,20250127,000000,23.25,23.25,23.175,23.19,1107,0
+CNOBP.US,D,20250128,000000,23.13,23.24,23.1,23.1141,3458,0
+CNOBP.US,D,20250129,000000,23.04,23.15,23.04,23.1,5648,0
+CNOBP.US,D,20250130,000000,23.2499,23.2499,23.1,23.23,2997,0
+CNOBP.US,D,20250131,000000,22.61,23.19,22.61,22.92,21770,0
+CNOBP.US,D,20250203,000000,22.81,22.9,22.81,22.9,1823,0
+CNOBP.US,D,20250204,000000,22.9,23.2,22.9,23.1642,10643,0
+CNOBP.US,D,20250205,000000,23.07,23.2,23,23.11,1175,0
+CNOBP.US,D,20250206,000000,23.11,23.25,23,23.25,6518,0
+CNOBP.US,D,20250207,000000,23.15,23.23,23.12,23.16,3410,0
+CNOBP.US,D,20250210,000000,23.12,23.28,23.1,23.28,4323,0
+CNOBP.US,D,20250211,000000,23.11,23.2609,23.11,23.2609,2492,0
+CNOBP.US,D,20250212,000000,23.11,23.24,23.1,23.19,3159,0
+CNOBP.US,D,20250213,000000,23.16,23.22,23.155,23.175,3263,0
+CNOBP.US,D,20250214,000000,23.2,23.255,23.1658,23.2201,15550,0
+CNOBP.US,D,20250218,000000,23.0101,23.27,23.0101,23.12,1316,0
+CNOBP.US,D,20250219,000000,23,23.15,23,23,5364,0
+CNOBP.US,D,20250220,000000,22.9,23.2,22.9,23.065,3606,0
+CNOBP.US,D,20250221,000000,23,23,22.9501,22.99,4072,0
+CNOBP.US,D,20250224,000000,23.0999,23.0999,23,23,1349,0
+CNOBP.US,D,20250225,000000,23.1,23.1,23,23.05,1468,0
+CNOBP.US,D,20250226,000000,23.0208,23.1,23.0208,23.1,2354,0
+CNOBP.US,D,20250227,000000,23.22,23.22,23,23.08,5443,0
+CNOBP.US,D,20250228,000000,23.15,23.15,22.99,23.15,11457,0
+CNOBP.US,D,20250303,000000,23.2,23.2,23.1,23.1,2569,0
+CNOBP.US,D,20250304,000000,23,23.05,22.99,22.99,2673,0
+CNOBP.US,D,20250305,000000,23.05,23.05,23.05,23.05,1006,0
+CNOBP.US,D,20250306,000000,23,23,22.9,22.9,2233,0
+CNOBP.US,D,20250307,000000,22.92,22.95,22.85,22.85,2463,0
+CNOBP.US,D,20250310,000000,22.85,22.85,22.55,22.73,6655,0
+CNOBP.US,D,20250311,000000,22.6,22.6,22.6,22.6,366,0
+CNOBP.US,D,20250313,000000,22.98,23,22.81,22.8199,3938,0
+CNOBP.US,D,20250314,000000,22.8658,22.8658,22.8658,22.8658,321,0
+CNOBP.US,D,20250317,000000,23,23,22.97,22.97,1273,0
+CNOBP.US,D,20250318,000000,23.04,23.04,22.9444,22.96,8278,0
+CNOBP.US,D,20250319,000000,23,23,22.9346,22.99,7190,0
+CNOBP.US,D,20250320,000000,22.9947,22.9947,22.99,22.99,351,0
+CNOBP.US,D,20250321,000000,22.9999,23,22.9999,23,1594,0
+CNOBP.US,D,20250324,000000,23.05,23.05,23,23,4971,0
+CNOBP.US,D,20250325,000000,23.07,23.07,22.95,22.96,2841,0
+CNOBP.US,D,20250326,000000,23.006,23.0499,22.92,22.92,7722,0
+CNOBP.US,D,20250327,000000,22.89,22.9,22.76,22.84,2261,0
+CNOBP.US,D,20250331,000000,22.9753,22.99,21.98,22.2,60664,0
+CNOBP.US,D,20250401,000000,22.5,22.8,22.5,22.65,11517,0
+CNOBP.US,D,20250402,000000,22.51,22.82,22.33,22.82,6504,0
+CNOBP.US,D,20250403,000000,22.35,22.49,22.27,22.27,6901,0
+CNOBP.US,D,20250404,000000,22.01,22.0822,21.51,21.76,4741,0
+CNOBP.US,D,20250407,000000,21.22,21.98,21.22,21.618,18068,0
+CNOBP.US,D,20250408,000000,21.55,21.804,21.3,21.3001,12087,0
+CNOBP.US,D,20250409,000000,21.3,21.6,21.3,21.57,3010,0
+CNOBP.US,D,20250410,000000,21.26,21.4499,20.6,21,11596,0
+CNOBP.US,D,20250411,000000,20.97,21.11,20.97,21.11,2891,0
+CNOBP.US,D,20250414,000000,21.05,21.3,21.05,21.2999,6352,0
+CNOBP.US,D,20250415,000000,21.3,22,21.3,21.91,10322,0
+CNOBP.US,D,20250416,000000,21.96,22,21.8164,21.88,4431,0
+CNOBP.US,D,20250417,000000,22,22,21.81,21.99,3273,0
+CNOBP.US,D,20250421,000000,21.9999,21.9999,21.9,21.9001,2938,0
+CNOBP.US,D,20250422,000000,21.99,22,21.9306,21.95,3387,0
+CNOBP.US,D,20250423,000000,22,22,21.955,22,3717,0
+CNOBP.US,D,20250424,000000,21.97,22,21.945,22,6688,0
+CNOBP.US,D,20250425,000000,21.99,21.99,21.95,21.95,2325,0
+CNOBP.US,D,20250428,000000,21.957,22,21.9135,22,2566,0
+CNOBP.US,D,20250429,000000,22,22,21.9634,22,17526,0
+CNOBP.US,D,20250430,000000,22,22.02,21.6501,22,68291,0
+CNOBP.US,D,20250501,000000,22,22.4799,22,22.45,5719,0
+CNOBP.US,D,20250502,000000,22.45,22.55,22.45,22.5,13996,0
+CNOBP.US,D,20250505,000000,22.49,22.55,22.386,22.4499,8173,0
+CNOBP.US,D,20250506,000000,22.61,22.64,22.41,22.41,13667,0
+CNOBP.US,D,20250507,000000,22.5,22.5,22.41,22.41,498,0
+CNOBP.US,D,20250508,000000,22.41,22.6,22.4,22.4,22054,0
+CNOBP.US,D,20250509,000000,22.4,22.539,22.39,22.39,5763,0
+CNOBP.US,D,20250512,000000,22.45,22.55,22.39,22.4,31265,0
+CNOBP.US,D,20250513,000000,22.4,22.45,22.37,22.38,9386,0
+CNOBP.US,D,20250514,000000,22.4,22.575,22.37,22.37,9630,0
+CNOBP.US,D,20250515,000000,22.38,22.38,22.1,22.2884,116189,0
+CNOBP.US,D,20250516,000000,22.3,22.47,22.3,22.45,7642,0
+CNOBP.US,D,20250519,000000,22.42,22.45,22.35,22.45,2447,0
+CNOBP.US,D,20250520,000000,22.4599,22.5,22.4128,22.5,10448,0
+CNOBP.US,D,20250521,000000,22.514,22.72,22.45,22.57,11071,0
+CNOBP.US,D,20250522,000000,22.6107,22.615,22.57,22.615,2087,0
+CNOBP.US,D,20250523,000000,22.5,22.69,22.5,22.69,3935,0
+CNOBP.US,D,20250527,000000,22.69,22.69,22.65,22.65,4115,0
+CNOBP.US,D,20250528,000000,22.647,22.647,22.647,22.647,357,0
+CNOBP.US,D,20250529,000000,22.67,22.69,22.6547,22.68,4028,0
+CNOBP.US,D,20250530,000000,22.68,22.7,22.65,22.7,5533,0
+CNOBP.US,D,20250602,000000,22.72,22.72,22.72,22.72,364,0
+CNOBP.US,D,20250603,000000,22.71,22.71,22.71,22.71,1023,0
+CNOBP.US,D,20250604,000000,22.7,22.7,22.53,22.53,6384,0
+CNOBP.US,D,20250605,000000,22.7081,22.7081,22.5595,22.65,1242,0
+CNOBP.US,D,20250606,000000,22.52,22.555,22.52,22.555,1085,0
+CNOBP.US,D,20250609,000000,22.6768,22.7138,22.675,22.71,1974,0
+CNOBP.US,D,20250610,000000,22.72,22.7283,22.56,22.56,2184,0
+CNOBP.US,D,20250611,000000,22.7199,22.7199,22.7199,22.7199,1036,0
+CNOBP.US,D,20250612,000000,22.73,22.73,22.6677,22.6677,758,0
+CNOBP.US,D,20250613,000000,22.6675,22.7299,22.66,22.72,3871,0
+CNOBP.US,D,20250616,000000,22.73,22.85,22.7175,22.85,13066,0
+CNOBP.US,D,20250617,000000,22.84,22.88,22.8,22.8476,3262,0
+CNOBP.US,D,20250618,000000,22.8657,22.88,22.8,22.87,1693,0
+CNOBP.US,D,20250620,000000,22.88,22.9,22.8692,22.88,5005,0
+CNOBP.US,D,20250623,000000,22.9,23.08,22.9,23,12860,0
+CNOBP.US,D,20250624,000000,22.9999,23,22.925,22.965,4284,0
+CNOBP.US,D,20250625,000000,22.99,22.99,22.871,22.935,2715,0
+CNOBP.US,D,20250626,000000,22.87,22.87,22.87,22.87,304,0
+CNOBP.US,D,20250627,000000,22.9514,22.9685,22.9514,22.9685,613,0
+CNOBP.US,D,20250630,000000,22.92,23,22.61,22.61,49803,0
+CNOBP.US,D,20250701,000000,22.87,23,22.87,22.89,4787,0
+CNOBP.US,D,20250702,000000,22.92,23,22.92,22.9416,7327,0
+CNOBP.US,D,20250703,000000,23.07,23.08,22.96,23.08,2266,0
+CNOBP.US,D,20250707,000000,22.96,23.08,22.86,22.9499,4438,0
+CNOBP.US,D,20250708,000000,23,23.08,22.92,23.065,6655,0
+CNOBP.US,D,20250709,000000,23.08,23.1,23.027,23.09,3497,0
+CNOBP.US,D,20250710,000000,23.1,23.1,23,23.04,1777,0
+CNOBP.US,D,20250711,000000,23.1,23.1,23,23.1,9972,0
+CNOBP.US,D,20250714,000000,23.09,23.09,23.05,23.09,3775,0
+CNOBP.US,D,20250715,000000,23.05,23.1,23,23.065,3732,0
+CNOBP.US,D,20250716,000000,23.1,23.31,23.085,23.12,16723,0
+CNOBP.US,D,20250717,000000,23.18,23.2,23,23.172,9566,0
+CNOBP.US,D,20250718,000000,23.15,23.2,23.15,23.2,943,0
+CNOBP.US,D,20250721,000000,23.2,23.29,23.2,23.29,6015,0
+CNOBP.US,D,20250722,000000,23.3,23.39,23.25,23.25,6974,0
+CNOBP.US,D,20250723,000000,23.2999,23.45,23.25,23.4,11248,0
+CNOBP.US,D,20250724,000000,23.39,23.445,23.26,23.26,7304,0
+CNOBP.US,D,20250725,000000,23.38,23.4,23.3,23.3988,6224,0
+CNOBP.US,D,20250728,000000,23.33,23.4,23.33,23.4,6097,0
+CNOBP.US,D,20250729,000000,23.35,23.4799,23.35,23.44,7016,0
+CNOBP.US,D,20250730,000000,23.4,23.4799,23.4,23.4297,4690,0
+CNOBP.US,D,20250731,000000,23.45,23.98,23.45,23.84,33147,0
+CNOBP.US,D,20250801,000000,23.6,23.8376,23.5,23.7001,17115,0
+CNOBP.US,D,20250804,000000,23.8499,23.8499,23.535,23.7,5069,0
+CNOBP.US,D,20250805,000000,23.3,23.7,23.3,23.7,6199,0
+CNOBP.US,D,20250806,000000,23.6999,23.7,23.6999,23.7,1698,0
+CNOBP.US,D,20250807,000000,23.7,23.705,23.5401,23.6,1954,0
+CNOBP.US,D,20250808,000000,23.699,23.7,23.699,23.7,1438,0
+CNOBP.US,D,20250811,000000,23.565,23.85,23.4906,23.75,9863,0
+CNOBP.US,D,20250812,000000,23.8499,24.25,23.5,23.5,17706,0
+CNOBP.US,D,20250813,000000,23.985,24.2499,23.49,24.025,2406,0
+CNOBP.US,D,20250814,000000,23.8,23.8,23.5,23.682,1725,0
+CNOBP.US,D,20250815,000000,23.47,23.53,23.4237,23.4237,2391,0
+CNOBP.US,D,20250818,000000,23.33,23.5999,23.22,23.4236,9610,0
+CNOBP.US,D,20250819,000000,23.3,23.65,23.3,23.6132,6562,0
+CNOBP.US,D,20250820,000000,23.63,23.63,23.542,23.63,1469,0
+CNOBP.US,D,20250821,000000,23.575,23.6,23.575,23.6,1584,0
+CNOBP.US,D,20250822,000000,23.52,23.59,23.52,23.59,1013,0
+CNOBP.US,D,20250825,000000,23.64,23.64,23.36,23.6,7823,0
+CNOBP.US,D,20250826,000000,23.52,23.56,23.43,23.55,5590,0
+CNOBP.US,D,20250827,000000,23.55,23.6,23.5,23.5274,8691,0
+CNOBP.US,D,20250828,000000,23.57,23.59,23.54,23.567,3392,0
+CNOBP.US,D,20250829,000000,23.59,23.6299,23.11,23.2,50322,0
+CNOBP.US,D,20250902,000000,23.17,23.481,23.13,23.35,21010,0
+CNOBP.US,D,20250903,000000,23.23,23.59,23.23,23.37,3910,0
+CNOBP.US,D,20250904,000000,23.37,23.42,23.37,23.375,3508,0
+CNOBP.US,D,20250905,000000,23.47,23.51,23.4,23.49,10284,0
+CNOBP.US,D,20250908,000000,23.383,23.5,23.383,23.5,2135,0
+CNOBP.US,D,20250909,000000,23.4506,23.6,23.4506,23.52,3900,0
+CNOBP.US,D,20250910,000000,23.58,23.6,23.49,23.5635,4023,0
+CNOBP.US,D,20250911,000000,23.67,23.75,23.5635,23.5952,10673,0
+CNOBP.US,D,20250912,000000,23.5201,23.75,23.5201,23.75,11066,0
+CNOBP.US,D,20250915,000000,23.75,23.952,23.7499,23.9,11224,0
+CNOBP.US,D,20250916,000000,23.84,23.88,23.775,23.85,2275,0
+CNOBP.US,D,20250917,000000,23.9,23.9,23.8316,23.85,1123,0
+CNOBP.US,D,20250918,000000,23.8999,23.9,23.8687,23.9,3398,0
+CNOBP.US,D,20250919,000000,23.9,23.9,23.9,23.9,248,0
+CNOBP.US,D,20250922,000000,23.9,23.9,23.8,23.82,2935,0
+CNOBP.US,D,20250923,000000,23.8825,24.01,23.82,23.89,16938,0
+CNOBP.US,D,20250924,000000,23.93,23.93,23.84,23.87,2818,0
+CNOBP.US,D,20250925,000000,23.93,23.93,23.8,23.82,1061,0
+CNOBP.US,D,20250926,000000,23.8,23.8101,23.8,23.8101,2289,0
+CNOBP.US,D,20250929,000000,23.85,23.8999,23.8235,23.8235,4959,0
+CNOBP.US,D,20250930,000000,23.81,23.8977,23.81,23.86,3478,0
+CNOBP.US,D,20251001,000000,23.81,23.92,23.81,23.8498,8902,0
+CNOBP.US,D,20251002,000000,23.9,23.9001,23.82,23.82,4252,0
+CNOBP.US,D,20251003,000000,23.81,24,23.81,23.8542,9015,0
+CNOBP.US,D,20251006,000000,23.82,23.82,23.82,23.82,496,0
+CNOBP.US,D,20251007,000000,23.83,24.04,23.83,23.915,1652,0
+CNOBP.US,D,20251008,000000,23.84,24.1,23.84,24.1,3087,0
+CNOBP.US,D,20251009,000000,24.05,24.08,24,24.0799,2779,0
+CNOBP.US,D,20251010,000000,24.23,24.23,24,24.05,4371,0
+CNOBP.US,D,20251013,000000,24.1499,24.15,24.08,24.15,9757,0
+CNOBP.US,D,20251014,000000,23.95,24.15,23.95,24.1499,10121,0
+CNOBP.US,D,20251015,000000,24.0767,24.15,24.051,24.115,7372,0
+CNOBP.US,D,20251016,000000,24.13,24.14,23.97,24.14,1590,0
+CNOBP.US,D,20251017,000000,24.01,24.1488,24.01,24.1,2970,0
+CNOBP.US,D,20251020,000000,24.08,24.1,24.08,24.1,952,0
+CNOBP.US,D,20251021,000000,24.14,24.14,24.0617,24.0617,1170,0
+CNOBP.US,D,20251022,000000,24.01,24.15,24.01,24.15,3688,0
+CNOBP.US,D,20251023,000000,24.15,24.15,24.15,24.15,1640,0
+CNOBP.US,D,20251024,000000,24.1,24.25,24.05,24.2105,3618,0
+CNOBP.US,D,20251027,000000,24.05,24.07,24.05,24.05,2999,0
+CNOBP.US,D,20251028,000000,24.0504,24.0514,24,24,2786,0
+CNOBP.US,D,20251030,000000,23.9001,23.9726,23.9,23.95,9081,0
+CNOBP.US,D,20251031,000000,24.1,24.2499,24.035,24.1,2263,0
+CNOBP.US,D,20251103,000000,24.0415,24.0505,24.0415,24.0505,728,0
+CNOBP.US,D,20251104,000000,24.1425,24.175,24.1,24.1,2082,0
+CNOBP.US,D,20251105,000000,24.12,24.12,24.12,24.12,341,0
+CNOBP.US,D,20251112,000000,24.16,24.23,24.1375,24.23,3289,0
+CNOBP.US,D,20251113,000000,24.13,24.13,24.13,24.13,281,0
+CNOBP.US,D,20251114,000000,23.96,24.04,23.85,23.8801,8184,0
+CNOBP.US,D,20251117,000000,23.8414,23.92,23.82,23.84,12391,0
+CNOBP.US,D,20251118,000000,23.865,24.19,23.858,24,7261,0
+CNOBP.US,D,20251119,000000,24,24.15,24,24.0101,4992,0
+CNOBP.US,D,20251120,000000,23.93,24.15,23.93,23.9699,6042,0
+CNOBP.US,D,20251121,000000,23.98,24.1499,23.9796,24.01,5523,0
+CNOBP.US,D,20251124,000000,23.97,23.98,23.95,23.95,3242,0
+CNOBP.US,D,20251125,000000,24.0001,24.1499,24.0001,24.1499,1756,0
+CNOBP.US,D,20251126,000000,23.98,23.98,23.98,23.98,357,0
+CNOBP.US,D,20251128,000000,24.14,24.14,24.0909,24.0909,700,0
+CNOBP.US,D,20251201,000000,24.13,24.13,24.01,24.03,5946,0
+CNOBP.US,D,20251203,000000,24.1488,24.15,24.05,24.05,15695,0
+CNOBP.US,D,20251204,000000,24.1499,24.15,24.1,24.1,925,0
+CNOBP.US,D,20251205,000000,24.1,24.16,24.1,24.15,7188,0
+CNOBP.US,D,20251208,000000,24.145,24.1899,24.1,24.1899,1747,0
+CNOBP.US,D,20251209,000000,24.102,24.2399,24.03,24.2399,12130,0
+CNOBP.US,D,20251211,000000,24.2299,24.2299,24.14,24.14,781,0
+CNOBP.US,D,20251212,000000,24.23,24.24,24.0996,24.2299,6869,0
+CNOBP.US,D,20251215,000000,24.1768,24.24,24.0531,24.2302,7336,0
+CNOBP.US,D,20251216,000000,24.2293,24.25,24.2,24.2,3825,0
+CNOBP.US,D,20251217,000000,24.25,24.25,24.17,24.17,3155,0
+CNOBP.US,D,20251218,000000,24.2,24.2152,24.16,24.2152,1453,0
+CNOBP.US,D,20251219,000000,24.2486,24.25,24.17,24.17,5470,0
+CNOBP.US,D,20251222,000000,24.235,24.235,24.1801,24.218,3184,0
+CNOBP.US,D,20251223,000000,24.2006,24.2129,24.2006,24.2129,1117,0
+CNOBP.US,D,20251224,000000,24.15,24.3,24.15,24.3,2805,0
+CNOBP.US,D,20251226,000000,24.359,24.36,24.3337,24.3337,1210,0
+CNOBP.US,D,20251229,000000,24.315,24.34,24.26,24.34,1863,0
+CNOBP.US,D,20251230,000000,24.25,24.4,24.25,24.3,2266,0
+CNOBP.US,D,20251231,000000,24.3,24.49,24.3,24.49,850,0
+CNOBP.US,D,20260102,000000,24.4,24.45,24.4,24.439,1459,0
+CNOBP.US,D,20260105,000000,24.36,24.49,24.3,24.32,9975,0
+CNOBP.US,D,20260106,000000,24.45,24.53,24.4104,24.49,4905,0
+CNOBP.US,D,20260107,000000,24.33,24.465,24.2501,24.44,6538,0
+CNOBP.US,D,20260108,000000,24.37,24.433,24.2991,24.2991,2284,0
+CNOBP.US,D,20260109,000000,24.32,24.4643,24.32,24.39,3334,0
+CNOBP.US,D,20260112,000000,24.4625,24.5,24.4,24.45,8680,0
+CNOBP.US,D,20260113,000000,24.4395,24.48,24.39,24.4,13075,0
+CNOBP.US,D,20260114,000000,24.4448,24.48,24.38,24.38,3233,0
+CNOBP.US,D,20260115,000000,24.4999,24.4999,24.41,24.41,4813,0
+CNOBP.US,D,20260120,000000,24.4057,24.4057,24.35,24.36,3709,0
+CNOBP.US,D,20260121,000000,24.48,24.49,24.39,24.4,10645,0
+CNOBP.US,D,20260122,000000,24.4,24.45,24.4,24.4,22006,0
+CNOBP.US,D,20260123,000000,24.44,24.58,24.43,24.57,9461,0
+CNOBP.US,D,20260126,000000,24.57,24.57,24.5,24.52,9284,0
+CNOBP.US,D,20260127,000000,24.56,24.57,24.54,24.55,2578,0
+CNOBP.US,D,20260128,000000,24.6,24.7328,24.56,24.5601,7180,0
+CNOBP.US,D,20260129,000000,24.68,24.68,24.6,24.6,3787,0
+CNOBP.US,D,20260130,000000,24.6,24.625,24.56,24.56,4829,0
+CNOBP.US,D,20260202,000000,24.65,24.65,24.505,24.55,12116,0
+CNOBP.US,D,20260203,000000,24.7,24.7009,24.5001,24.65,4943,0
+CNOBP.US,D,20260204,000000,24.755,24.755,24.66,24.6623,2771,0
+CNOBP.US,D,20260205,000000,24.6799,24.75,24.665,24.715,11117,0
+CNOBP.US,D,20260206,000000,24.74,24.74,24.7273,24.7273,765,0
+CNOBP.US,D,20260209,000000,24.71,24.73,24.68,24.717,7505,0
+CNOBP.US,D,20260210,000000,24.72,24.8349,24.705,24.8349,6184,0
+CNOBP.US,D,20260211,000000,24.73,24.7933,24.72,24.7675,3117,0
+CNOBP.US,D,20260212,000000,24.8,24.8399,24.8,24.8106,7445,0
+CNOBP.US,D,20260213,000000,24.6,24.7,24.55,24.6251,16078,0
+CNOBP.US,D,20260217,000000,24.55,24.795,24.55,24.68,3542,0
+CNOBP.US,D,20260218,000000,24.61,24.7005,24.61,24.63,3718,0
diff --git a/daily/us/nasdaq stocks/1/cnqq.us.txt b/daily/us/nasdaq stocks/1/cnqq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a122494b102526c71a3509ef31c2210276408efa
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cnqq.us.txt	
@@ -0,0 +1,99 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNQQ.US,D,20250929,000000,25.51,25.52,25.44,25.4682,1703,0
+CNQQ.US,D,20250930,000000,25.76,25.795,25.58,25.581,5236,0
+CNQQ.US,D,20251001,000000,25.6597,25.685,25.61,25.685,2717,0
+CNQQ.US,D,20251002,000000,26.1401,26.2,26.13,26.13,2610,0
+CNQQ.US,D,20251003,000000,26.12,26.12,26,26.065,4132,0
+CNQQ.US,D,20251006,000000,25.88,26,25.82,25.995,10637,0
+CNQQ.US,D,20251007,000000,26.0532,26.0532,25.62,25.6552,13779,0
+CNQQ.US,D,20251008,000000,25.58,25.74,25.55,25.7319,5171,0
+CNQQ.US,D,20251009,000000,25.506,25.506,25.272,25.315,3153,0
+CNQQ.US,D,20251010,000000,24.82,24.82,23.4214,23.5872,9538,0
+CNQQ.US,D,20251013,000000,24.16,24.29,24.16,24.1795,2759,0
+CNQQ.US,D,20251014,000000,23.45,23.7399,23.29,23.5461,25071,0
+CNQQ.US,D,20251015,000000,24.05,24.05,23.784,23.915,4304,0
+CNQQ.US,D,20251016,000000,23.91,24.01,23.88,23.8831,1861,0
+CNQQ.US,D,20251017,000000,23.35,23.6399,23.35,23.5644,1714,0
+CNQQ.US,D,20251020,000000,23.8008,23.9259,23.8008,23.9259,559,0
+CNQQ.US,D,20251021,000000,23.93,23.97,23.93,23.9317,658,0
+CNQQ.US,D,20251022,000000,23.87,23.8718,23.72,23.7644,8319,0
+CNQQ.US,D,20251023,000000,24.01,24.17,23.97,24.0822,47113,0
+CNQQ.US,D,20251024,000000,26.31,26.4,24.5,24.51,44002,0
+CNQQ.US,D,20251027,000000,24.96,25.07,24.94,24.995,9827,0
+CNQQ.US,D,20251028,000000,24.89,24.91,24.78,24.9095,12417,0
+CNQQ.US,D,20251029,000000,25.19,25.276,25.12,25.1709,2635,0
+CNQQ.US,D,20251030,000000,24.82,24.82,24.64,24.6601,3600,0
+CNQQ.US,D,20251031,000000,24.16,24.2509,24.14,24.2509,4455,0
+CNQQ.US,D,20251103,000000,24.24,24.24,24.13,24.1538,26498,0
+CNQQ.US,D,20251104,000000,23.71,24.21,23.62,23.6731,290339,0
+CNQQ.US,D,20251105,000000,23.66,23.8,23.63,23.7727,229681,0
+CNQQ.US,D,20251106,000000,24.1818,24.2153,24.03,24.1074,3922,0
+CNQQ.US,D,20251107,000000,23.76,23.9078,23.65,23.9078,2679,0
+CNQQ.US,D,20251110,000000,23.98,24.0668,23.97,24.0668,1587,0
+CNQQ.US,D,20251111,000000,23.78,23.875,23.78,23.7959,4077,0
+CNQQ.US,D,20251112,000000,23.68,23.73,23.6002,23.7071,1879,0
+CNQQ.US,D,20251113,000000,24.07,24.07,23.7,23.8038,5537,0
+CNQQ.US,D,20251114,000000,23.34,23.43,23.2799,23.2799,1955,0
+CNQQ.US,D,20251117,000000,23.27,23.3,23.1188,23.1188,2571,0
+CNQQ.US,D,20251118,000000,23,23.2,23,23.1685,10043,0
+CNQQ.US,D,20251119,000000,22.97,23.0206,22.86,22.8687,2046,0
+CNQQ.US,D,20251120,000000,22.89,22.9,22.32,22.3491,2869,0
+CNQQ.US,D,20251121,000000,22.1465,22.3,21.91,22.2539,10485,0
+CNQQ.US,D,20251124,000000,22.55,22.71,22.55,22.6684,4142,0
+CNQQ.US,D,20251125,000000,22.94,23.02,22.8,22.905,51696,0
+CNQQ.US,D,20251126,000000,23.08,23.1008,23.0363,23.0363,5232,0
+CNQQ.US,D,20251128,000000,23.182,23.2,23.15,23.1754,1948,0
+CNQQ.US,D,20251201,000000,23.34,23.55,23.34,23.4403,29513,0
+CNQQ.US,D,20251202,000000,23.25,23.25,23.07,23.155,30313,0
+CNQQ.US,D,20251203,000000,22.88,23.49,22.854,22.9901,26438,0
+CNQQ.US,D,20251204,000000,23.23,23.23,23.135,23.185,22663,0
+CNQQ.US,D,20251205,000000,23.38,23.47,23.34,23.3776,22623,0
+CNQQ.US,D,20251208,000000,23.62,23.62,23.5,23.515,22055,0
+CNQQ.US,D,20251209,000000,23.56,23.56,23.41,23.4537,44456,0
+CNQQ.US,D,20251210,000000,23.59,23.6571,23.56,23.6571,1954,0
+CNQQ.US,D,20251211,000000,23.38,23.52,23.32,23.5144,4161,0
+CNQQ.US,D,20251212,000000,23.73,23.73,23.31,23.415,23748,0
+CNQQ.US,D,20251215,000000,23.158,23.158,22.95,22.9986,3575,0
+CNQQ.US,D,20251216,000000,22.7826,22.8403,22.6992,22.8403,3889,0
+CNQQ.US,D,20251217,000000,23.02,23.025,22.9164,22.9164,2270,0
+CNQQ.US,D,20251218,000000,22.9901,23.005,22.91,22.935,1602,0
+CNQQ.US,D,20251219,000000,23.12,23.16,23.003,23.0303,17646,0
+CNQQ.US,D,20251222,000000,23.37,23.38,23.29,23.375,3673,0
+CNQQ.US,D,20251223,000000,23.27,23.4165,23.27,23.3939,3266,0
+CNQQ.US,D,20251224,000000,23.4599,23.46,23.44,23.45,1225,0
+CNQQ.US,D,20251226,000000,23.5263,23.605,23.5263,23.58,2859,0
+CNQQ.US,D,20251229,000000,23.26,23.35,23.2341,23.345,5952,0
+CNQQ.US,D,20251230,000000,23.49,23.5,23.48,23.48,1228,0
+CNQQ.US,D,20251231,000000,23.2395,23.26,23.2003,23.2487,8448,0
+CNQQ.US,D,20260102,000000,23.94,24.053741,23.88,24.0212,23938,0
+CNQQ.US,D,20260105,000000,24.21,24.235,23.93,24.235,15171,0
+CNQQ.US,D,20260106,000000,24.36,24.36,24.1002,24.105,7304,0
+CNQQ.US,D,20260107,000000,24.09,24.8175,23.96,23.9973,55148,0
+CNQQ.US,D,20260108,000000,24.04,24.12,23.92,24.0853,25818,0
+CNQQ.US,D,20260109,000000,23.95,24.1,23.93,24.0667,2383,0
+CNQQ.US,D,20260112,000000,24.41,24.8314,24.41,24.8314,9391,0
+CNQQ.US,D,20260113,000000,24.42,24.42,24.18,24.2572,18147,0
+CNQQ.US,D,20260114,000000,24.34,24.34,24.185,24.2417,7248,0
+CNQQ.US,D,20260115,000000,24.44,24.64,24.37,24.5247,142333,0
+CNQQ.US,D,20260116,000000,24.46,24.46,24.23,24.31,11779,0
+CNQQ.US,D,20260120,000000,23.86,23.9691,23.7,23.7206,16042,0
+CNQQ.US,D,20260121,000000,24.23,24.32,24.075,24.2552,19661,0
+CNQQ.US,D,20260122,000000,24.73,24.73,24.39,24.4169,13564,0
+CNQQ.US,D,20260123,000000,24.12,24.33,24.11,24.3056,3198,0
+CNQQ.US,D,20260126,000000,24.09,24.1,23.96,24.06,8788,0
+CNQQ.US,D,20260127,000000,24.21,24.245,24.17,24.235,2101,0
+CNQQ.US,D,20260128,000000,24.1899,24.1899,24.11,24.1696,1501,0
+CNQQ.US,D,20260129,000000,24.23,24.24,23.8,24.0105,9032,0
+CNQQ.US,D,20260130,000000,24.015,24.04,23.65,23.7015,16270,0
+CNQQ.US,D,20260202,000000,23.595,23.68,23.48,23.5053,9686,0
+CNQQ.US,D,20260203,000000,23.36,23.41,23.02,23.26,31244,0
+CNQQ.US,D,20260204,000000,23.21,23.21,22.92,22.9275,4585,0
+CNQQ.US,D,20260205,000000,23.08,23.08,22.74,22.7901,29925,0
+CNQQ.US,D,20260206,000000,23,23.3423,23,23.3423,8553,0
+CNQQ.US,D,20260209,000000,23.37,23.5,23.37,23.467,2573,0
+CNQQ.US,D,20260210,000000,23.57,23.6,23.5,23.5336,6804,0
+CNQQ.US,D,20260211,000000,23.42,23.465,23.31,23.43,6425,0
+CNQQ.US,D,20260212,000000,23.39,23.39,22.96,23.058,14526,0
+CNQQ.US,D,20260213,000000,22.87,23.11,22.865,23.085,9879,0
+CNQQ.US,D,20260217,000000,23.19,23.21,23.16,23.1783,2114,0
+CNQQ.US,D,20260218,000000,23.3565,23.45,23.31,23.335,5579,0
diff --git a/daily/us/nasdaq stocks/1/cntx.us.txt b/daily/us/nasdaq stocks/1/cntx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b31a5adb5e400bc64861c8a68e740723506b1d5b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cntx.us.txt	
@@ -0,0 +1,1087 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNTX.US,D,20211020,000000,4.44,5.5,4.32,5.1,11183549,0
+CNTX.US,D,20211021,000000,5.1882,7.1,4.955,6.17,14605644,0
+CNTX.US,D,20211022,000000,6,7.9,5.81,6.99,18070263,0
+CNTX.US,D,20211025,000000,7.4,8.29,7,7.45,10464995,0
+CNTX.US,D,20211026,000000,8,8.1899,6.8,7.24,7564822,0
+CNTX.US,D,20211027,000000,6.95,7.0999,6.25,6.71,5263074,0
+CNTX.US,D,20211028,000000,6.83,6.83,5.63,6.15,3297057,0
+CNTX.US,D,20211029,000000,5.973,6.05,5.66,5.76,1408579,0
+CNTX.US,D,20211101,000000,5.78,6.0819,5.42,5.59,1869514,0
+CNTX.US,D,20211102,000000,6.08,6.59,5.85,5.98,4452245,0
+CNTX.US,D,20211103,000000,5.9,6.13,5.7,5.78,1103877,0
+CNTX.US,D,20211104,000000,5.7,5.8899,5.2,5.46,1726485,0
+CNTX.US,D,20211105,000000,5.49,5.7,5.305,5.505,1195874,0
+CNTX.US,D,20211108,000000,5.51,5.915,5.235,5.85,889699,0
+CNTX.US,D,20211109,000000,5.7,5.77,5.47,5.6,359433,0
+CNTX.US,D,20211110,000000,5.47,5.58,5.3101,5.505,603719,0
+CNTX.US,D,20211111,000000,5.49,5.51,5.11,5.23,760592,0
+CNTX.US,D,20211112,000000,5.19,5.73,5.12,5.41,1325319,0
+CNTX.US,D,20211115,000000,5.32,5.48,5.12,5.21,674166,0
+CNTX.US,D,20211116,000000,5.2,5.2699,4.61,4.9,1452764,0
+CNTX.US,D,20211117,000000,5.13,5.2,4.9,4.91,635430,0
+CNTX.US,D,20211118,000000,4.999,5.02,4.38,4.45,586717,0
+CNTX.US,D,20211119,000000,4.99,5.9,4.78,4.89,7954950,0
+CNTX.US,D,20211122,000000,4.69,5.25,4.6104,5.18,892894,0
+CNTX.US,D,20211123,000000,5.07,5.13,4.67,4.82,711723,0
+CNTX.US,D,20211124,000000,4.82,5.1205,4.76,4.96,583066,0
+CNTX.US,D,20211126,000000,4.85,5.17,4.75,5.1,416572,0
+CNTX.US,D,20211129,000000,5.3,6.0411,5.05,5.58,3111629,0
+CNTX.US,D,20211130,000000,6.15,6.95,5.93,6.88,5751317,0
+CNTX.US,D,20211201,000000,8.07,10.87,7.07,7.16,79775165,0
+CNTX.US,D,20211202,000000,5.71,5.86,4.9,5.73,7230965,0
+CNTX.US,D,20211203,000000,5.55,5.73,5.04,5.3,1792230,0
+CNTX.US,D,20211206,000000,5.54,5.78,5.06,5.5,2648110,0
+CNTX.US,D,20211207,000000,5.52,5.84,5.21,5.52,2250135,0
+CNTX.US,D,20211208,000000,5.42,5.53,4.42,5.04,4746804,0
+CNTX.US,D,20211209,000000,4.96,7.25,4.8,6.26,22656359,0
+CNTX.US,D,20211210,000000,7.4,7.65,5.1,5.38,35763969,0
+CNTX.US,D,20211213,000000,4.8,4.8863,4.08,4.15,4453562,0
+CNTX.US,D,20211214,000000,3.925,4.06,3.53,3.69,3123304,0
+CNTX.US,D,20211215,000000,3.61,3.72,3.14,3.38,2889276,0
+CNTX.US,D,20211216,000000,3.43,3.49,3.16,3.24,1587354,0
+CNTX.US,D,20211217,000000,3.17,3.1869,2.91,2.97,3071932,0
+CNTX.US,D,20211220,000000,2.97,2.97,2.68,2.82,2287919,0
+CNTX.US,D,20211221,000000,2.86,3.13,2.76,3.12,3079658,0
+CNTX.US,D,20211222,000000,3.29,3.49,3.04,3.17,4844175,0
+CNTX.US,D,20211223,000000,3.29,3.3,3.05,3.22,2683447,0
+CNTX.US,D,20211227,000000,3.19,3.19,3,3.13,1435100,0
+CNTX.US,D,20211228,000000,3.07,3.11,2.81,2.9,2102456,0
+CNTX.US,D,20211229,000000,2.81,2.8335,2.61,2.74,1853751,0
+CNTX.US,D,20211230,000000,2.64,2.87,2.56,2.78,1857287,0
+CNTX.US,D,20211231,000000,2.74,2.82,2.64,2.66,1124682,0
+CNTX.US,D,20220103,000000,2.68,2.83,2.61,2.82,1243736,0
+CNTX.US,D,20220104,000000,2.8,2.82,2.61,2.74,1934002,0
+CNTX.US,D,20220105,000000,2.7,2.79,2.45,2.49,1555006,0
+CNTX.US,D,20220106,000000,2.48,2.64,2.3,2.55,1651799,0
+CNTX.US,D,20220107,000000,2.46,2.55,2.33,2.53,671501,0
+CNTX.US,D,20220110,000000,2.42,2.487,2.38,2.42,464279,0
+CNTX.US,D,20220111,000000,2.39,2.55,2.38,2.54,535971,0
+CNTX.US,D,20220112,000000,2.52,2.596,2.46,2.56,361739,0
+CNTX.US,D,20220113,000000,2.5,2.506,2.365,2.39,637702,0
+CNTX.US,D,20220114,000000,2.34,2.3514,2.18,2.25,1045844,0
+CNTX.US,D,20220118,000000,2.18,2.22,2.11,2.15,676479,0
+CNTX.US,D,20220119,000000,2.15,2.18,2.0613,2.07,403003,0
+CNTX.US,D,20220120,000000,2.07,2.13,1.96,1.97,772283,0
+CNTX.US,D,20220121,000000,2,2.14,1.8299,2.1,1230077,0
+CNTX.US,D,20220124,000000,1.99,2.28,1.96,2.24,1202923,0
+CNTX.US,D,20220125,000000,2.21,2.34,2.12,2.28,429772,0
+CNTX.US,D,20220126,000000,2.27,2.2762,2.05,2.11,421978,0
+CNTX.US,D,20220127,000000,2.12,2.1231,1.93,1.95,692587,0
+CNTX.US,D,20220128,000000,1.95,1.99,1.87,1.94,355327,0
+CNTX.US,D,20220131,000000,1.942,2.1199,1.94,2.04,459611,0
+CNTX.US,D,20220201,000000,2,2.16,2,2.14,377830,0
+CNTX.US,D,20220202,000000,2.18,2.4299,2.18,2.35,940138,0
+CNTX.US,D,20220203,000000,2.25,2.301,2.18,2.22,236293,0
+CNTX.US,D,20220204,000000,2.18,2.2799,2.14,2.23,179755,0
+CNTX.US,D,20220207,000000,2.17,2.3,2.05,2.06,393538,0
+CNTX.US,D,20220208,000000,2.04,2.09,1.9317,2.01,322373,0
+CNTX.US,D,20220209,000000,2,2.17,2,2.16,276062,0
+CNTX.US,D,20220210,000000,2.07,2.1899,2.042,2.1,156248,0
+CNTX.US,D,20220211,000000,2.08,2.1199,1.95,1.96,330039,0
+CNTX.US,D,20220214,000000,1.97,2.04,1.96,1.97,144431,0
+CNTX.US,D,20220215,000000,1.98,2.08,1.97,2.05,120829,0
+CNTX.US,D,20220216,000000,2.04,2.04,1.995,2.01,109900,0
+CNTX.US,D,20220217,000000,2,2.01,1.94,1.94,151838,0
+CNTX.US,D,20220218,000000,1.91,1.94,1.83,1.92,187556,0
+CNTX.US,D,20220222,000000,1.85,1.94,1.83,1.87,139330,0
+CNTX.US,D,20220223,000000,1.88,1.938,1.79,1.81,253600,0
+CNTX.US,D,20220224,000000,1.62,1.84,1.615,1.81,249947,0
+CNTX.US,D,20220225,000000,1.8,1.85,1.76,1.79,164291,0
+CNTX.US,D,20220228,000000,1.79,1.9,1.77,1.88,185300,0
+CNTX.US,D,20220301,000000,1.87,2,1.8657,1.92,367875,0
+CNTX.US,D,20220302,000000,1.93,2.04,1.88,1.95,205708,0
+CNTX.US,D,20220303,000000,1.92,1.9699,1.8523,1.86,100018,0
+CNTX.US,D,20220304,000000,1.85,1.91,1.8201,1.91,119767,0
+CNTX.US,D,20220307,000000,1.91,1.98,1.73,1.74,327503,0
+CNTX.US,D,20220308,000000,1.7,1.77,1.61,1.715,435367,0
+CNTX.US,D,20220309,000000,1.77,1.8977,1.7,1.88,586154,0
+CNTX.US,D,20220310,000000,1.79,1.96,1.79,1.95,226798,0
+CNTX.US,D,20220311,000000,1.94,1.94,1.8,1.82,184226,0
+CNTX.US,D,20220314,000000,1.8,1.8,1.72,1.72,104317,0
+CNTX.US,D,20220315,000000,1.76,1.84,1.7201,1.79,70590,0
+CNTX.US,D,20220316,000000,1.88,1.88,1.73,1.79,132143,0
+CNTX.US,D,20220317,000000,1.77,1.9199,1.77,1.88,193873,0
+CNTX.US,D,20220318,000000,1.88,2.19,1.88,2.1,549280,0
+CNTX.US,D,20220321,000000,2.15,2.15,2.002,2.1,220852,0
+CNTX.US,D,20220322,000000,2.09,2.35,2.0889,2.34,491078,0
+CNTX.US,D,20220323,000000,2.29,2.35,2.24,2.27,249638,0
+CNTX.US,D,20220324,000000,2.21,2.3573,2.21,2.3,140139,0
+CNTX.US,D,20220325,000000,2.22,2.34,2.22,2.25,95842,0
+CNTX.US,D,20220328,000000,2.2,2.22,2.01,2.1,309297,0
+CNTX.US,D,20220329,000000,2.09,2.22,2.0701,2.16,91378,0
+CNTX.US,D,20220330,000000,2.15,2.29,2.121,2.2484,230509,0
+CNTX.US,D,20220331,000000,2.21,2.24,2.111,2.17,146005,0
+CNTX.US,D,20220401,000000,2.21,2.44,2.14,2.4,519955,0
+CNTX.US,D,20220404,000000,2.492,2.79,2.4701,2.66,2588888,0
+CNTX.US,D,20220405,000000,2.47,2.62,2.36,2.59,800990,0
+CNTX.US,D,20220406,000000,2.59,2.69,2.4,2.61,378761,0
+CNTX.US,D,20220407,000000,2.56,2.66,2.45,2.65,277978,0
+CNTX.US,D,20220408,000000,2.64,2.64,2.44,2.54,269951,0
+CNTX.US,D,20220411,000000,2.474,2.49,1.8,1.975,1057877,0
+CNTX.US,D,20220412,000000,2,2.05,1.93,1.98,156646,0
+CNTX.US,D,20220413,000000,2.04,2.1705,1.91,1.97,389937,0
+CNTX.US,D,20220414,000000,2,2,1.77,1.8,278032,0
+CNTX.US,D,20220418,000000,1.73,1.775,1.6,1.62,266543,0
+CNTX.US,D,20220419,000000,1.64,1.75,1.64,1.69,195467,0
+CNTX.US,D,20220420,000000,1.7,1.788,1.642,1.69,198975,0
+CNTX.US,D,20220421,000000,1.69,1.7755,1.56,1.59,316754,0
+CNTX.US,D,20220422,000000,1.59,1.68,1.5701,1.62,123618,0
+CNTX.US,D,20220425,000000,1.59,1.68,1.59,1.61,121692,0
+CNTX.US,D,20220426,000000,1.61,1.61,1.45,1.46,160421,0
+CNTX.US,D,20220427,000000,1.45,1.5099,1.4,1.45,167721,0
+CNTX.US,D,20220428,000000,1.47,1.47,1.3,1.44,501615,0
+CNTX.US,D,20220429,000000,1.4,1.4599,1.3737,1.45,40856,0
+CNTX.US,D,20220502,000000,1.47,1.58,1.4385,1.49,217902,0
+CNTX.US,D,20220503,000000,1.53,1.569,1.425,1.445,137494,0
+CNTX.US,D,20220504,000000,1.43,1.468,1.35,1.44,113489,0
+CNTX.US,D,20220505,000000,1.46,1.56,1.39,1.49,352703,0
+CNTX.US,D,20220506,000000,1.51,1.51,1.4,1.47,113686,0
+CNTX.US,D,20220509,000000,1.4,1.4768,1.31,1.36,118546,0
+CNTX.US,D,20220510,000000,1.33,1.42,1.27,1.36,146705,0
+CNTX.US,D,20220511,000000,1.32,1.39,1.27,1.29,134519,0
+CNTX.US,D,20220512,000000,1.3,1.42,1.3,1.38,102344,0
+CNTX.US,D,20220513,000000,1.36,1.52,1.302,1.45,103153,0
+CNTX.US,D,20220516,000000,1.42,1.4993,1.38,1.42,76474,0
+CNTX.US,D,20220517,000000,1.41,1.52,1.401,1.51,140234,0
+CNTX.US,D,20220518,000000,1.43,1.4894,1.39,1.44,135364,0
+CNTX.US,D,20220519,000000,1.41,1.77,1.39,1.54,643931,0
+CNTX.US,D,20220520,000000,1.63,1.84,1.55,1.77,409084,0
+CNTX.US,D,20220523,000000,1.7747,2,1.6904,1.9,513150,0
+CNTX.US,D,20220524,000000,1.85,2.05,1.8254,2.02,343891,0
+CNTX.US,D,20220525,000000,2.02,2.06,1.88,1.95,194904,0
+CNTX.US,D,20220526,000000,1.9,2.15,1.8916,2.08,270639,0
+CNTX.US,D,20220527,000000,2.05,2.1,2.0017,2.05,119479,0
+CNTX.US,D,20220531,000000,2.02,2.27,1.97,2.24,1485421,0
+CNTX.US,D,20220601,000000,2.27,2.3,2.05,2.18,1137144,0
+CNTX.US,D,20220602,000000,2.19,2.38,2.13,2.19,809606,0
+CNTX.US,D,20220603,000000,2.13,2.15,1.8203,2,1115598,0
+CNTX.US,D,20220606,000000,1.88,1.88,1.61,1.67,863674,0
+CNTX.US,D,20220607,000000,1.71,1.74,1.64,1.68,221845,0
+CNTX.US,D,20220608,000000,1.67,1.95,1.61,1.91,1049179,0
+CNTX.US,D,20220609,000000,1.86,1.91,1.8,1.85,264774,0
+CNTX.US,D,20220610,000000,1.84,1.93,1.75,1.91,313000,0
+CNTX.US,D,20220613,000000,1.79,2.01,1.75,1.96,592142,0
+CNTX.US,D,20220614,000000,1.99,2.02,1.89,1.99,344358,0
+CNTX.US,D,20220615,000000,1.98,2.14,1.97,2.13,511592,0
+CNTX.US,D,20220616,000000,2.07,2.1783,1.9601,2.06,571065,0
+CNTX.US,D,20220617,000000,2.06,2.17,2.0503,2.15,323073,0
+CNTX.US,D,20220621,000000,2.08,2.15,2.06,2.15,368378,0
+CNTX.US,D,20220622,000000,2.09,2.23,2.07,2.23,383352,0
+CNTX.US,D,20220623,000000,2.21,2.52,2.21,2.34,955707,0
+CNTX.US,D,20220624,000000,2.37,2.388,2.1,2.1,474255,0
+CNTX.US,D,20220627,000000,2.15,2.26,2.0855,2.22,361934,0
+CNTX.US,D,20220628,000000,2.21,2.3755,2.21,2.25,316642,0
+CNTX.US,D,20220629,000000,2.24,2.27,2.12,2.2,266364,0
+CNTX.US,D,20220630,000000,2.15,2.1891,2.05,2.12,378921,0
+CNTX.US,D,20220701,000000,2.08,2.16,1.96,2.06,239890,0
+CNTX.US,D,20220705,000000,2.01,2.07,1.93,2,305828,0
+CNTX.US,D,20220706,000000,1.97,2.0482,1.95,1.99,137817,0
+CNTX.US,D,20220707,000000,1.97,2.03,1.88,1.99,281542,0
+CNTX.US,D,20220708,000000,1.99,2.1,1.99,2.05,159283,0
+CNTX.US,D,20220711,000000,2.02,2.0489,1.95,1.96,61121,0
+CNTX.US,D,20220712,000000,1.95,1.98,1.88,1.93,236804,0
+CNTX.US,D,20220713,000000,1.92,1.9372,1.88,1.93,80598,0
+CNTX.US,D,20220714,000000,1.94,1.97,1.8948,1.92,233795,0
+CNTX.US,D,20220715,000000,1.91,1.97,1.88,1.96,182392,0
+CNTX.US,D,20220718,000000,1.93,1.97,1.88,1.92,426234,0
+CNTX.US,D,20220719,000000,1.94,1.94,1.9,1.9,135332,0
+CNTX.US,D,20220720,000000,1.9,1.94,1.8667,1.91,178654,0
+CNTX.US,D,20220721,000000,1.88,2.03,1.8724,2,346489,0
+CNTX.US,D,20220722,000000,2.07,2.07,1.92,1.96,174048,0
+CNTX.US,D,20220725,000000,1.95,1.96,1.89,1.91,107740,0
+CNTX.US,D,20220726,000000,1.9,2.017,1.89,1.95,290928,0
+CNTX.US,D,20220727,000000,1.95,2.06,1.9,1.93,462872,0
+CNTX.US,D,20220728,000000,1.97,1.97,1.9101,1.94,95008,0
+CNTX.US,D,20220729,000000,1.94,1.95,1.81,1.8899,488793,0
+CNTX.US,D,20220801,000000,1.88,1.99,1.8699,1.89,389272,0
+CNTX.US,D,20220802,000000,1.96,2.3,1.93,2,1986421,0
+CNTX.US,D,20220803,000000,2.03,2.03,1.88,1.92,506130,0
+CNTX.US,D,20220804,000000,1.91,2,1.79,1.89,497352,0
+CNTX.US,D,20220805,000000,1.91,1.9499,1.865,1.92,196281,0
+CNTX.US,D,20220808,000000,1.89,2.02,1.8707,1.94,290243,0
+CNTX.US,D,20220809,000000,1.92,2.0424,1.8,1.85,533453,0
+CNTX.US,D,20220810,000000,1.87,1.8981,1.8201,1.85,236429,0
+CNTX.US,D,20220811,000000,1.87,2.03,1.87,2.03,609773,0
+CNTX.US,D,20220812,000000,2.13,2.13,1.92,1.96,782312,0
+CNTX.US,D,20220815,000000,1.96,2.02,1.86,1.99,275709,0
+CNTX.US,D,20220816,000000,1.97,2.0039,1.89,1.92,297888,0
+CNTX.US,D,20220817,000000,1.88,1.9,1.7101,1.8,448578,0
+CNTX.US,D,20220818,000000,1.85,1.9,1.81,1.87,370251,0
+CNTX.US,D,20220819,000000,1.79,1.87,1.79,1.83,220177,0
+CNTX.US,D,20220822,000000,1.83,2.2,1.78,2.08,1256429,0
+CNTX.US,D,20220823,000000,2.03,2.0999,1.95,1.96,366148,0
+CNTX.US,D,20220824,000000,1.93,2.0299,1.84,1.965,260639,0
+CNTX.US,D,20220825,000000,1.97,2.08,1.93,1.97,377543,0
+CNTX.US,D,20220826,000000,1.95,1.97,1.87,1.92,296201,0
+CNTX.US,D,20220829,000000,1.9,1.95,1.88,1.91,136386,0
+CNTX.US,D,20220830,000000,1.89,1.94,1.83,1.92,282937,0
+CNTX.US,D,20220831,000000,1.9,1.93,1.86,1.9,195840,0
+CNTX.US,D,20220901,000000,1.88,1.97,1.79,1.89,285077,0
+CNTX.US,D,20220902,000000,1.87,1.99,1.79,1.88,191242,0
+CNTX.US,D,20220906,000000,1.87,1.93,1.84,1.9,77878,0
+CNTX.US,D,20220907,000000,1.9,1.95,1.86,1.89,221013,0
+CNTX.US,D,20220908,000000,1.85,1.9,1.84,1.88,100250,0
+CNTX.US,D,20220909,000000,1.87,1.9081,1.5614,1.82,346035,0
+CNTX.US,D,20220912,000000,1.85,1.8984,1.77,1.82,220726,0
+CNTX.US,D,20220913,000000,1.79,1.8,1.64,1.72,350724,0
+CNTX.US,D,20220914,000000,1.75,1.75,1.52,1.56,981106,0
+CNTX.US,D,20220915,000000,1.57,1.72,1.57,1.62,205512,0
+CNTX.US,D,20220916,000000,1.62,1.62,1.45,1.45,567090,0
+CNTX.US,D,20220919,000000,1.45,1.49,1.39,1.43,411734,0
+CNTX.US,D,20220920,000000,1.45,1.4628,1.35,1.38,222811,0
+CNTX.US,D,20220921,000000,1.39,1.39,1.13,1.3,634011,0
+CNTX.US,D,20220922,000000,1.28,1.31,1.1,1.21,742027,0
+CNTX.US,D,20220923,000000,1.17,1.23,1.17,1.22,158380,0
+CNTX.US,D,20220926,000000,1.2,1.2393,1.12,1.2,89341,0
+CNTX.US,D,20220927,000000,1.19,1.2499,1.17,1.17,88401,0
+CNTX.US,D,20220928,000000,1.1512,1.33,1.15,1.26,971572,0
+CNTX.US,D,20220929,000000,1.21,1.24,1.06,1.11,484381,0
+CNTX.US,D,20220930,000000,1.06,1.19,1.06,1.11,104247,0
+CNTX.US,D,20221003,000000,1.13,1.1388,1.085,1.12,75706,0
+CNTX.US,D,20221004,000000,1.1,1.2,1.1,1.16,249804,0
+CNTX.US,D,20221005,000000,1.13,1.18,1.12,1.13,155591,0
+CNTX.US,D,20221006,000000,1.14,1.2,1.12,1.18,244976,0
+CNTX.US,D,20221007,000000,1.17,1.2,1.15,1.16,74924,0
+CNTX.US,D,20221010,000000,1.16,1.18,1.12,1.14,87795,0
+CNTX.US,D,20221011,000000,1.13,1.1399,1.0939,1.11,124034,0
+CNTX.US,D,20221012,000000,1.1202,1.1294,1,1.04,191286,0
+CNTX.US,D,20221013,000000,1,1.06,0.95,1.055,174717,0
+CNTX.US,D,20221014,000000,1.04,1.1,1.04,1.09,80005,0
+CNTX.US,D,20221017,000000,1.07,1.0899,1.04,1.06,140483,0
+CNTX.US,D,20221018,000000,1.05,1.1,1.05,1.07,99231,0
+CNTX.US,D,20221019,000000,1.08,1.0999,1.06,1.09,53535,0
+CNTX.US,D,20221020,000000,1.08,1.1,1.06,1.07,138446,0
+CNTX.US,D,20221021,000000,1.04,1.0899,1.03,1.05,94342,0
+CNTX.US,D,20221024,000000,1.05,1.06,0.9921,1.02,123241,0
+CNTX.US,D,20221025,000000,1.02,1.12,1.0155,1.1,130560,0
+CNTX.US,D,20221026,000000,1.1,1.17,1.06,1.15,58557,0
+CNTX.US,D,20221027,000000,1.2,1.4,1.15,1.33,616967,0
+CNTX.US,D,20221028,000000,1.35,1.35,1.21,1.26,241015,0
+CNTX.US,D,20221031,000000,1.23,1.29,1.21,1.26,82013,0
+CNTX.US,D,20221101,000000,1.2986,1.2986,1.24,1.25,26183,0
+CNTX.US,D,20221102,000000,1.23,1.26,1.2,1.21,80021,0
+CNTX.US,D,20221103,000000,1.1911,1.23,1.1501,1.19,66276,0
+CNTX.US,D,20221104,000000,1.17,1.19,1.13,1.17,24357,0
+CNTX.US,D,20221107,000000,1.21,1.21,1.141,1.17,25630,0
+CNTX.US,D,20221108,000000,1.11,1.1773,1.11,1.15,29795,0
+CNTX.US,D,20221109,000000,1.1,1.16,1.1,1.15,35882,0
+CNTX.US,D,20221110,000000,1.19,1.19,1.14,1.16,94290,0
+CNTX.US,D,20221111,000000,1.2,1.2505,1.16,1.23,42532,0
+CNTX.US,D,20221114,000000,1.19,1.21,1.169,1.19,22428,0
+CNTX.US,D,20221115,000000,1.14,1.22,1.14,1.2,24183,0
+CNTX.US,D,20221116,000000,1.17,1.21,1.15,1.2,20055,0
+CNTX.US,D,20221117,000000,1.21,1.24,1.1096,1.1633,62664,0
+CNTX.US,D,20221118,000000,1.164,1.2753,1.14,1.24,64714,0
+CNTX.US,D,20221121,000000,1.26,1.33,1.22,1.27,80234,0
+CNTX.US,D,20221122,000000,1.29,1.35,1.24,1.27,80505,0
+CNTX.US,D,20221123,000000,1.3,1.3558,1.2675,1.35,67576,0
+CNTX.US,D,20221125,000000,1.35,1.3735,1.3,1.37,16279,0
+CNTX.US,D,20221128,000000,1.33,1.44,1.33,1.4,80578,0
+CNTX.US,D,20221129,000000,1.45,1.4899,1.3614,1.4172,109254,0
+CNTX.US,D,20221130,000000,1.45,1.45,1.36,1.38,48608,0
+CNTX.US,D,20221201,000000,1.42,1.42,1.2502,1.38,51025,0
+CNTX.US,D,20221202,000000,1.34,1.4,1.33,1.38,98241,0
+CNTX.US,D,20221205,000000,1.3052,1.36,1.3052,1.31,59705,0
+CNTX.US,D,20221206,000000,1.31,1.38,1.295,1.3198,115523,0
+CNTX.US,D,20221207,000000,1.44,1.49,1.3401,1.39,314541,0
+CNTX.US,D,20221208,000000,0.9901,1.119,0.96,0.995,814892,0
+CNTX.US,D,20221209,000000,1.01,1.025,0.75,0.8299,471728,0
+CNTX.US,D,20221212,000000,0.845,0.845,0.7501,0.7911,275819,0
+CNTX.US,D,20221213,000000,0.83,0.83,0.7549,0.7824,149720,0
+CNTX.US,D,20221214,000000,0.76,0.81,0.7511,0.76,87672,0
+CNTX.US,D,20221215,000000,0.7799,0.7914,0.6,0.66,351294,0
+CNTX.US,D,20221216,000000,0.62,0.78,0.62,0.7397,161696,0
+CNTX.US,D,20221219,000000,0.7269,0.7269,0.6011,0.63115,202331,0
+CNTX.US,D,20221220,000000,0.678,0.693599,0.65,0.6575,137570,0
+CNTX.US,D,20221221,000000,0.6503,0.6899,0.6203,0.6403,170128,0
+CNTX.US,D,20221222,000000,0.6403,0.6599,0.6002,0.618449,152811,0
+CNTX.US,D,20221223,000000,0.6025,0.63,0.6025,0.63,40417,0
+CNTX.US,D,20221227,000000,0.6227,0.6937,0.606277,0.664,110207,0
+CNTX.US,D,20221228,000000,0.6303,0.69,0.6104,0.6105,35591,0
+CNTX.US,D,20221229,000000,0.6103,0.69,0.6103,0.6291,96959,0
+CNTX.US,D,20221230,000000,0.65,0.6605,0.620801,0.6517,46226,0
+CNTX.US,D,20230103,000000,0.65,0.697,0.6207,0.674099,66826,0
+CNTX.US,D,20230104,000000,0.709501,0.7401,0.67,0.7401,117478,0
+CNTX.US,D,20230105,000000,0.7499,0.7499,0.72,0.74495,49344,0
+CNTX.US,D,20230106,000000,0.7227,0.78,0.7138,0.78,93572,0
+CNTX.US,D,20230109,000000,1.18,1.29,0.751,0.8449,31775402,0
+CNTX.US,D,20230110,000000,0.7415,0.7949,0.7001,0.7633,1756580,0
+CNTX.US,D,20230111,000000,0.7479,0.8292,0.726,0.81,813740,0
+CNTX.US,D,20230112,000000,0.7801,0.799,0.73,0.758,513762,0
+CNTX.US,D,20230113,000000,0.77,0.775,0.7161,0.733,328698,0
+CNTX.US,D,20230117,000000,0.725,0.745,0.6741,0.708,456298,0
+CNTX.US,D,20230118,000000,0.6912,0.7199,0.6815,0.6817,241657,0
+CNTX.US,D,20230119,000000,0.68,0.695,0.6562,0.691,132451,0
+CNTX.US,D,20230120,000000,0.71,0.71,0.6606,0.6935,117613,0
+CNTX.US,D,20230123,000000,0.72,0.73,0.6801,0.707,242331,0
+CNTX.US,D,20230124,000000,0.71,0.73,0.7,0.726899,177183,0
+CNTX.US,D,20230125,000000,0.74,0.742,0.710098,0.7301,95946,0
+CNTX.US,D,20230126,000000,0.75,0.75,0.72,0.7267,79539,0
+CNTX.US,D,20230127,000000,0.7178,0.7299,0.691,0.7,108813,0
+CNTX.US,D,20230130,000000,0.7,0.715,0.6739,0.683,247015,0
+CNTX.US,D,20230131,000000,1.22,1.55,0.9744,1.06,76183645,0
+CNTX.US,D,20230201,000000,0.9369,1.04,0.935,1,3033590,0
+CNTX.US,D,20230202,000000,0.9804,1.03,0.92,0.99,1721283,0
+CNTX.US,D,20230203,000000,0.99,1,0.9,0.912,489260,0
+CNTX.US,D,20230206,000000,0.9106,1.03,0.9106,0.9601,616970,0
+CNTX.US,D,20230207,000000,0.98,1,0.92,0.9688,399817,0
+CNTX.US,D,20230208,000000,0.97,0.98,0.89,0.9201,163022,0
+CNTX.US,D,20230209,000000,0.9199,0.94,0.880301,0.8902,186836,0
+CNTX.US,D,20230210,000000,0.9206,0.935,0.85,0.85,207560,0
+CNTX.US,D,20230213,000000,0.8644,0.8938,0.8022,0.8407,207105,0
+CNTX.US,D,20230214,000000,0.85,0.864,0.8052,0.8316,167209,0
+CNTX.US,D,20230215,000000,0.82,0.8508,0.816,0.8352,103552,0
+CNTX.US,D,20230216,000000,0.82,0.8796,0.82,0.8454,85844,0
+CNTX.US,D,20230217,000000,0.836501,0.860001,0.815,0.8276,84824,0
+CNTX.US,D,20230221,000000,0.8028,0.8492,0.79,0.8031,141426,0
+CNTX.US,D,20230222,000000,0.81,0.8399,0.783,0.82,81855,0
+CNTX.US,D,20230223,000000,0.8247,0.84,0.76,0.7931,156029,0
+CNTX.US,D,20230224,000000,0.7801,0.8,0.77,0.7702,65305,0
+CNTX.US,D,20230227,000000,0.7607,0.798,0.7607,0.7781,72168,0
+CNTX.US,D,20230228,000000,0.7607,0.794,0.7607,0.77,100067,0
+CNTX.US,D,20230301,000000,0.7607,0.794,0.76,0.7613,67764,0
+CNTX.US,D,20230302,000000,0.7613,0.7864,0.74,0.7652,130562,0
+CNTX.US,D,20230303,000000,0.7695,0.782451,0.76,0.76,76766,0
+CNTX.US,D,20230306,000000,0.76,0.79,0.7503,0.76,89038,0
+CNTX.US,D,20230307,000000,0.754,0.78,0.754,0.76,28685,0
+CNTX.US,D,20230308,000000,0.76,0.8673,0.76,0.783,272207,0
+CNTX.US,D,20230309,000000,0.79,0.79,0.7023,0.728,298395,0
+CNTX.US,D,20230310,000000,0.710401,0.7458,0.66,0.6898,198541,0
+CNTX.US,D,20230313,000000,0.68,0.75,0.6601,0.69,89938,0
+CNTX.US,D,20230314,000000,0.72,0.745,0.68,0.6801,56555,0
+CNTX.US,D,20230315,000000,0.71,0.745,0.6802,0.6915,62570,0
+CNTX.US,D,20230316,000000,0.6915,0.72,0.65,0.678,72405,0
+CNTX.US,D,20230317,000000,0.6895,0.6898,0.6185,0.6185,143208,0
+CNTX.US,D,20230320,000000,0.65,0.6989,0.6261,0.66,64063,0
+CNTX.US,D,20230321,000000,0.66,0.7,0.64,0.66,66932,0
+CNTX.US,D,20230322,000000,0.66,0.682,0.6352,0.66,60790,0
+CNTX.US,D,20230323,000000,0.6,0.614,0.56,0.6099,319215,0
+CNTX.US,D,20230324,000000,0.5992,0.632,0.5801,0.62,49837,0
+CNTX.US,D,20230327,000000,0.61,0.659899,0.61,0.6457,54157,0
+CNTX.US,D,20230328,000000,0.61,0.618781,0.5796,0.5851,80374,0
+CNTX.US,D,20230329,000000,0.6195,0.62,0.6,0.6051,59734,0
+CNTX.US,D,20230330,000000,0.61,0.621001,0.58,0.582,31661,0
+CNTX.US,D,20230331,000000,0.58,0.6,0.56,0.5622,72308,0
+CNTX.US,D,20230403,000000,0.56,0.6,0.56,0.5951,46874,0
+CNTX.US,D,20230404,000000,0.75,0.76,0.6,0.6234,140963,0
+CNTX.US,D,20230405,000000,0.6047,0.63,0.575,0.5957,51309,0
+CNTX.US,D,20230406,000000,0.5901,0.612,0.5605,0.6,34667,0
+CNTX.US,D,20230410,000000,0.59,0.6,0.58,0.595,32274,0
+CNTX.US,D,20230411,000000,0.56,0.596899,0.56,0.5917,76330,0
+CNTX.US,D,20230412,000000,0.62,0.6297,0.5702,0.592,91427,0
+CNTX.US,D,20230413,000000,0.58,0.6,0.56,0.59,69677,0
+CNTX.US,D,20230414,000000,0.58,0.699999,0.57,0.6248,268300,0
+CNTX.US,D,20230417,000000,0.62,0.67,0.609516,0.6502,86477,0
+CNTX.US,D,20230418,000000,0.645101,0.675,0.64,0.6601,99735,0
+CNTX.US,D,20230419,000000,0.66,0.7,0.641,0.6799,166294,0
+CNTX.US,D,20230420,000000,0.6558,0.67,0.6107,0.6151,54847,0
+CNTX.US,D,20230421,000000,0.6151,0.625,0.6,0.610001,58967,0
+CNTX.US,D,20230424,000000,0.6,0.6059,0.5831,0.5841,58788,0
+CNTX.US,D,20230425,000000,0.5841,0.592,0.5708,0.5767,50124,0
+CNTX.US,D,20230426,000000,0.57,0.5767,0.5503,0.5739,51223,0
+CNTX.US,D,20230427,000000,0.5739,0.6199,0.5739,0.5801,38630,0
+CNTX.US,D,20230428,000000,0.5801,0.6,0.58,0.5811,23406,0
+CNTX.US,D,20230501,000000,0.58,0.5993,0.57,0.57,34251,0
+CNTX.US,D,20230502,000000,0.56,0.589951,0.52,0.5205,97998,0
+CNTX.US,D,20230503,000000,0.5206,0.5376,0.5205,0.5205,35736,0
+CNTX.US,D,20230504,000000,0.5205,0.5205,0.4703,0.482,119595,0
+CNTX.US,D,20230505,000000,0.49,0.55,0.4703,0.549899,108173,0
+CNTX.US,D,20230508,000000,0.55,0.63,0.5399,0.605,210705,0
+CNTX.US,D,20230509,000000,0.6,0.65,0.59609,0.600401,103966,0
+CNTX.US,D,20230510,000000,0.6399,0.6399,0.59,0.62,42175,0
+CNTX.US,D,20230511,000000,0.6,0.6197,0.58,0.5805,115315,0
+CNTX.US,D,20230512,000000,0.5805,0.6295,0.53,0.5567,158002,0
+CNTX.US,D,20230515,000000,0.5302,0.5302,0.47,0.4931,140581,0
+CNTX.US,D,20230516,000000,0.4899,0.57,0.4851,0.53,38337,0
+CNTX.US,D,20230517,000000,0.54,0.56,0.5,0.5462,31101,0
+CNTX.US,D,20230518,000000,0.5462,0.5735,0.53,0.56,81673,0
+CNTX.US,D,20230519,000000,0.6,0.65,0.55,0.649,148390,0
+CNTX.US,D,20230522,000000,0.64,0.6699,0.6001,0.645,121405,0
+CNTX.US,D,20230523,000000,0.6357,0.7,0.6357,0.698,117258,0
+CNTX.US,D,20230524,000000,0.6771,0.91,0.6406,0.79,904159,0
+CNTX.US,D,20230525,000000,0.778,0.9,0.7701,0.84,607862,0
+CNTX.US,D,20230526,000000,0.94,0.94,0.821,0.88,342023,0
+CNTX.US,D,20230530,000000,0.9,1.05,0.8372,0.98,732217,0
+CNTX.US,D,20230531,000000,0.99,1.12,0.8401,0.87,698110,0
+CNTX.US,D,20230601,000000,0.89,1.06,0.84,1.06,251720,0
+CNTX.US,D,20230602,000000,1.14,1.28,1.06,1.28,1060172,0
+CNTX.US,D,20230605,000000,1.23,1.23,0.96,1.12,395843,0
+CNTX.US,D,20230606,000000,1.11,1.29,1.09,1.29,309679,0
+CNTX.US,D,20230607,000000,1.28,1.41,1.2403,1.4,470700,0
+CNTX.US,D,20230608,000000,1.37,1.3976,1.19,1.31,176006,0
+CNTX.US,D,20230609,000000,1.31,1.31,1.18,1.23,146811,0
+CNTX.US,D,20230612,000000,1.21,1.28,1.2,1.26,84655,0
+CNTX.US,D,20230613,000000,1.24,1.28,1.23,1.25,52175,0
+CNTX.US,D,20230614,000000,1.24,1.265,1.2001,1.22,76651,0
+CNTX.US,D,20230615,000000,1.22,1.24,1.19,1.22,86960,0
+CNTX.US,D,20230616,000000,1.21,1.29,1.1501,1.29,180896,0
+CNTX.US,D,20230620,000000,1.25,1.285,1.22,1.25,92335,0
+CNTX.US,D,20230621,000000,1.3,1.34,1.25,1.28,110597,0
+CNTX.US,D,20230622,000000,1.28,1.34,1.28,1.33,67920,0
+CNTX.US,D,20230623,000000,1.28,1.35,1.27,1.34,32612,0
+CNTX.US,D,20230626,000000,1.3,1.35,1.3,1.32,44422,0
+CNTX.US,D,20230627,000000,1.33,1.35,1.285,1.32,55785,0
+CNTX.US,D,20230628,000000,1.33,1.41,1.291,1.39,90695,0
+CNTX.US,D,20230629,000000,1.39,1.39,1.32,1.39,18707,0
+CNTX.US,D,20230630,000000,1.39,1.63,1.39,1.6,209367,0
+CNTX.US,D,20230703,000000,1.57,1.69,1.47,1.59,150940,0
+CNTX.US,D,20230705,000000,1.58,1.605,1.45,1.5,53725,0
+CNTX.US,D,20230706,000000,1.45,1.51,1.44,1.5,56260,0
+CNTX.US,D,20230707,000000,1.46,1.48,1.42,1.47,70316,0
+CNTX.US,D,20230710,000000,1.45,1.51,1.43,1.48,106378,0
+CNTX.US,D,20230711,000000,1.46,1.47,1.36,1.4,45233,0
+CNTX.US,D,20230712,000000,1.42,1.44,1.33,1.36,45728,0
+CNTX.US,D,20230713,000000,1.3,1.36,1.21,1.23,147742,0
+CNTX.US,D,20230714,000000,1.19,1.28,1.13,1.2,62366,0
+CNTX.US,D,20230717,000000,1.18,1.27,1.14,1.27,12566,0
+CNTX.US,D,20230718,000000,1.26,1.275,1.25,1.265,10256,0
+CNTX.US,D,20230719,000000,1.26,1.2763,1.06,1.11,85057,0
+CNTX.US,D,20230720,000000,1.08,1.23,1.08,1.19,33931,0
+CNTX.US,D,20230721,000000,1.19,1.19,1.14,1.16,7800,0
+CNTX.US,D,20230724,000000,1.14,1.189,1.1,1.1,14862,0
+CNTX.US,D,20230725,000000,1.1,1.1799,1.06,1.06,29795,0
+CNTX.US,D,20230726,000000,1.06,1.17,1.06,1.17,26481,0
+CNTX.US,D,20230727,000000,1.15,1.1653,1.1,1.11,13289,0
+CNTX.US,D,20230728,000000,1.18,1.18,1.11,1.1278,11351,0
+CNTX.US,D,20230731,000000,1.11,1.15,1.1,1.1,21758,0
+CNTX.US,D,20230801,000000,1.12,1.2199,1.12,1.18,30001,0
+CNTX.US,D,20230802,000000,1.2,1.2384,1.1197,1.17,116128,0
+CNTX.US,D,20230803,000000,1.19,1.253,1.18,1.24,39643,0
+CNTX.US,D,20230804,000000,1.21,1.2599,1.06,1.09,44630,0
+CNTX.US,D,20230807,000000,1.09,1.1035,0.9901,1.01,52922,0
+CNTX.US,D,20230808,000000,1,1.1189,0.93,1.04,52661,0
+CNTX.US,D,20230809,000000,1.0024,1.0397,0.93,0.94,49894,0
+CNTX.US,D,20230810,000000,0.94,1.0423,0.9399,1.04,19240,0
+CNTX.US,D,20230811,000000,0.98,1.2787,0.98,1.15,21504,0
+CNTX.US,D,20230814,000000,1.14,1.18,1.1,1.18,12369,0
+CNTX.US,D,20230815,000000,1.12,1.2453,1.12,1.22,29866,0
+CNTX.US,D,20230816,000000,1.205,1.24,1.11,1.11,28338,0
+CNTX.US,D,20230817,000000,1.09,1.12,1.01,1.01,13751,0
+CNTX.US,D,20230818,000000,1.1089,1.1089,1.01,1.07,7353,0
+CNTX.US,D,20230821,000000,1.07,1.1,1.02,1.02,17988,0
+CNTX.US,D,20230822,000000,1.02,1.0803,1.02,1.06,6315,0
+CNTX.US,D,20230823,000000,1.0999,1.0999,1.0274,1.0274,6604,0
+CNTX.US,D,20230824,000000,1,1.23,1,1.06,13664,0
+CNTX.US,D,20230825,000000,1.1127,1.175,1,1,15420,0
+CNTX.US,D,20230828,000000,1.01,1.1983,1.01,1.0892,12686,0
+CNTX.US,D,20230829,000000,1.2299,1.2299,1.065,1.125,11990,0
+CNTX.US,D,20230830,000000,1.09,1.1355,1.01,1.0796,18985,0
+CNTX.US,D,20230831,000000,1.06,1.1354,1.02,1.03,8569,0
+CNTX.US,D,20230901,000000,1.0851,1.0851,1,1,13124,0
+CNTX.US,D,20230905,000000,1,1.0294,0.97,0.985,13265,0
+CNTX.US,D,20230906,000000,0.9755,1.03,0.9755,1.005,6356,0
+CNTX.US,D,20230907,000000,0.97,0.98,0.9,0.925,24370,0
+CNTX.US,D,20230908,000000,0.9,0.901,0.84,0.9,17691,0
+CNTX.US,D,20230911,000000,0.9003,1.12,0.8883,1.08,87590,0
+CNTX.US,D,20230912,000000,1.11,1.11,1.05,1.05,36354,0
+CNTX.US,D,20230913,000000,0.991,1.1,0.99,1.02,9865,0
+CNTX.US,D,20230914,000000,0.98,1.08,0.9101,1.04,17818,0
+CNTX.US,D,20230915,000000,0.99,1.03,0.9101,0.9652,34813,0
+CNTX.US,D,20230918,000000,0.8901,1.01,0.8901,0.9465,40412,0
+CNTX.US,D,20230919,000000,0.96,1,0.92,0.94,19608,0
+CNTX.US,D,20230920,000000,0.92,1.1,0.9,0.9,48075,0
+CNTX.US,D,20230921,000000,1.01,1.05,0.8951,0.98,130587,0
+CNTX.US,D,20230922,000000,1,1.1,0.99,1.03,46144,0
+CNTX.US,D,20230925,000000,1.08,1.08,0.95,0.95,6884,0
+CNTX.US,D,20230926,000000,0.912,1.12,0.912,1.11,92792,0
+CNTX.US,D,20230927,000000,1.11,1.3897,1.11,1.29,169357,0
+CNTX.US,D,20230928,000000,1.36,1.45,1.23,1.27,164979,0
+CNTX.US,D,20230929,000000,1.24,1.51,1.2003,1.51,127410,0
+CNTX.US,D,20231002,000000,1.5,1.52,1.3501,1.41,83253,0
+CNTX.US,D,20231003,000000,1.4136,1.4553,1.36,1.39,44707,0
+CNTX.US,D,20231004,000000,1.39,1.39,1.1685,1.1685,34982,0
+CNTX.US,D,20231005,000000,1.14,1.405,1.1001,1.3,97849,0
+CNTX.US,D,20231006,000000,1.37,1.37,1.2461,1.35,9318,0
+CNTX.US,D,20231009,000000,1.24,1.35,1.24,1.33,4808,0
+CNTX.US,D,20231010,000000,1.36,1.38,1.2702,1.33,9278,0
+CNTX.US,D,20231011,000000,1.28,1.3711,1.28,1.34,9196,0
+CNTX.US,D,20231012,000000,1.35,1.44,1.3,1.3,36028,0
+CNTX.US,D,20231013,000000,1.28,1.3401,1.24,1.29,14942,0
+CNTX.US,D,20231016,000000,1.26,1.41,1.25,1.29,17340,0
+CNTX.US,D,20231017,000000,1.26,1.3801,1.26,1.29,14201,0
+CNTX.US,D,20231018,000000,1.3,1.3589,1.21,1.28,29619,0
+CNTX.US,D,20231019,000000,1.24,1.3499,1.22,1.26,24786,0
+CNTX.US,D,20231020,000000,1.31,1.31,1.13,1.13,23747,0
+CNTX.US,D,20231023,000000,1.11,1.18,1.1,1.1,7650,0
+CNTX.US,D,20231024,000000,1.07,1.33,1.06,1.25,87039,0
+CNTX.US,D,20231025,000000,1.22,1.22,0.9,1.06,106621,0
+CNTX.US,D,20231026,000000,1.08,1.12,1.01,1.09,50946,0
+CNTX.US,D,20231027,000000,1.07,1.07,1,1.01,5792,0
+CNTX.US,D,20231030,000000,1.06,1.1189,1.03,1.03,8489,0
+CNTX.US,D,20231031,000000,1.04,1.11,1,1.06,23150,0
+CNTX.US,D,20231101,000000,1.14,1.2462,1.11,1.11,50796,0
+CNTX.US,D,20231102,000000,1.11,1.26,1.11,1.26,24795,0
+CNTX.US,D,20231103,000000,1.2182,1.3056,1.2,1.25,39027,0
+CNTX.US,D,20231106,000000,1.25,1.3099,1.2,1.23,17645,0
+CNTX.US,D,20231107,000000,1.22,1.2284,1.17,1.17,21145,0
+CNTX.US,D,20231108,000000,1.1,1.225,1.06,1.06,12004,0
+CNTX.US,D,20231109,000000,1.1,1.1,1.05,1.085,22321,0
+CNTX.US,D,20231110,000000,1.0897,1.0898,1.06,1.0631,5548,0
+CNTX.US,D,20231113,000000,1.03,1.07,1.03,1.05,7135,0
+CNTX.US,D,20231114,000000,1.0542,1.0542,1.01,1.01,12484,0
+CNTX.US,D,20231115,000000,1.0109,1.0474,1,1.015,11235,0
+CNTX.US,D,20231116,000000,1.06,1.06,1,1.01,14795,0
+CNTX.US,D,20231117,000000,1.05,1.06,1,1,12922,0
+CNTX.US,D,20231120,000000,1.05,1.05,0.9,0.939899,38281,0
+CNTX.US,D,20231121,000000,0.9,0.9299,0.81,0.81,28237,0
+CNTX.US,D,20231122,000000,0.9567,0.9567,0.8299,0.8506,10081,0
+CNTX.US,D,20231124,000000,0.8207,0.9388,0.8207,0.8661,3540,0
+CNTX.US,D,20231127,000000,0.862,0.92975,0.8247,0.8247,10417,0
+CNTX.US,D,20231128,000000,0.8,0.85,0.77,0.791,19318,0
+CNTX.US,D,20231129,000000,0.842,0.92,0.82,0.8546,16777,0
+CNTX.US,D,20231130,000000,0.85,0.95,0.8201,0.85,21094,0
+CNTX.US,D,20231201,000000,0.8882,0.943,0.85,0.943,2129,0
+CNTX.US,D,20231204,000000,0.975,1,0.8895,0.9212,13420,0
+CNTX.US,D,20231205,000000,0.87,0.92,0.87,0.895,4926,0
+CNTX.US,D,20231206,000000,0.87,0.9,0.8091,0.885,5703,0
+CNTX.US,D,20231207,000000,0.8535,0.918,0.807,0.855,27874,0
+CNTX.US,D,20231208,000000,0.8875,0.95,0.79,0.8515,19375,0
+CNTX.US,D,20231211,000000,0.83,0.899999,0.8001,0.87,14368,0
+CNTX.US,D,20231212,000000,0.87,0.890951,0.802,0.802,18938,0
+CNTX.US,D,20231213,000000,0.8,0.9558,0.790101,0.82,49660,0
+CNTX.US,D,20231214,000000,0.95,0.95,0.835,0.8404,53686,0
+CNTX.US,D,20231215,000000,0.8463,1.0781,0.8463,0.98,101169,0
+CNTX.US,D,20231218,000000,1.08,1.1288,1.02,1.03,77110,0
+CNTX.US,D,20231219,000000,1.02,1.07,1,1.01,31767,0
+CNTX.US,D,20231220,000000,1.0094,1.04,0.91,1.01,38437,0
+CNTX.US,D,20231221,000000,1.01,1.12,0.985,1.12,180072,0
+CNTX.US,D,20231222,000000,1.1,1.18,0.98,1.1,70557,0
+CNTX.US,D,20231226,000000,1.08,1.22,1,1.155,548171,0
+CNTX.US,D,20231227,000000,1.17,1.2299,1.1,1.14,108498,0
+CNTX.US,D,20231228,000000,1.14,1.19,1.07,1.15,148492,0
+CNTX.US,D,20231229,000000,1.11,1.18,1.11,1.13,55848,0
+CNTX.US,D,20240102,000000,1.15,1.25,1.15,1.24,130898,0
+CNTX.US,D,20240103,000000,1.2,1.24,1.19,1.22,29908,0
+CNTX.US,D,20240104,000000,1.1508,1.26,1.14,1.25,59762,0
+CNTX.US,D,20240105,000000,1.23,1.26,1.17,1.1926,70317,0
+CNTX.US,D,20240108,000000,1.19,1.19,1.12,1.14,43361,0
+CNTX.US,D,20240109,000000,1.18,1.23,1.1686,1.22,29651,0
+CNTX.US,D,20240110,000000,1.25,1.25,1.1512,1.21,29512,0
+CNTX.US,D,20240111,000000,1.19,1.2,1.112,1.17,10885,0
+CNTX.US,D,20240112,000000,1.19,1.24,1.1,1.19,33832,0
+CNTX.US,D,20240116,000000,1.19,1.19,1.07,1.14,13052,0
+CNTX.US,D,20240117,000000,1.14,1.14,1.07,1.075,1666,0
+CNTX.US,D,20240118,000000,1.05,1.1,1.05,1.1,22089,0
+CNTX.US,D,20240119,000000,1.0801,1.15,1.07,1.12,7964,0
+CNTX.US,D,20240122,000000,1.09,1.11,1.0406,1.045,15923,0
+CNTX.US,D,20240123,000000,1.06,1.06,1.01,1.02,28277,0
+CNTX.US,D,20240124,000000,1.02,1.05,0.95,0.95,36098,0
+CNTX.US,D,20240125,000000,0.95,0.975,0.89,0.9203,69016,0
+CNTX.US,D,20240126,000000,0.9202,0.9798,0.9202,0.9701,9504,0
+CNTX.US,D,20240129,000000,0.9989,1.04,0.9225,1.03,31411,0
+CNTX.US,D,20240130,000000,1,1.06,0.964,1.06,10745,0
+CNTX.US,D,20240131,000000,1.06,1.06,0.995,1.02,14884,0
+CNTX.US,D,20240201,000000,0.97,1.04,0.97,1.03,13732,0
+CNTX.US,D,20240202,000000,0.9551,1.03,0.9551,1.03,8184,0
+CNTX.US,D,20240205,000000,1,1.03,0.98,1.03,5466,0
+CNTX.US,D,20240206,000000,1.005,1.03,0.986,1.02,7359,0
+CNTX.US,D,20240207,000000,1.05,1.05,0.986,1.02,5989,0
+CNTX.US,D,20240208,000000,1.01,1.03,0.99,0.99,7962,0
+CNTX.US,D,20240209,000000,0.986,1.05,0.986,1.05,17086,0
+CNTX.US,D,20240212,000000,1.03,1.1571,1,1.14,34550,0
+CNTX.US,D,20240213,000000,1.05,1.165,1.05,1.16,4609,0
+CNTX.US,D,20240214,000000,1.12,1.12,1.055,1.06,30728,0
+CNTX.US,D,20240215,000000,1.12,1.14,0.99,1.02,27598,0
+CNTX.US,D,20240216,000000,1.02,1.08,1.02,1.0399,14575,0
+CNTX.US,D,20240220,000000,1.1,1.17,1.1,1.146,149417,0
+CNTX.US,D,20240221,000000,1.08,1.2,1.08,1.2,53587,0
+CNTX.US,D,20240222,000000,1.2,1.28,1.16,1.17,115014,0
+CNTX.US,D,20240223,000000,1.14,1.17,1.0909,1.16,8061,0
+CNTX.US,D,20240226,000000,1.14,1.18,1.1,1.1301,7982,0
+CNTX.US,D,20240227,000000,1.11,1.2,1.11,1.19,44082,0
+CNTX.US,D,20240228,000000,1.19,1.19,1.1118,1.19,33101,0
+CNTX.US,D,20240229,000000,1.17,1.21,1.1,1.14,23315,0
+CNTX.US,D,20240301,000000,1.12,1.18,1.12,1.15,11261,0
+CNTX.US,D,20240304,000000,1.15,1.18,1.09,1.14,45046,0
+CNTX.US,D,20240305,000000,1.135,1.1901,1.07,1.17,80374,0
+CNTX.US,D,20240306,000000,1.13,1.22,1.03,1.05,104649,0
+CNTX.US,D,20240307,000000,1.1,1.18,1.1,1.15,46888,0
+CNTX.US,D,20240308,000000,1.14,1.255,1.1285,1.2,226094,0
+CNTX.US,D,20240311,000000,1.18,1.24,1.17,1.19,6138,0
+CNTX.US,D,20240312,000000,1.16,1.22,1.16,1.17,6858,0
+CNTX.US,D,20240313,000000,1.1501,1.19,1.15,1.15,20460,0
+CNTX.US,D,20240314,000000,1.122,1.17,1.06,1.11,10252,0
+CNTX.US,D,20240315,000000,1.09,1.12,1.06,1.09,41704,0
+CNTX.US,D,20240318,000000,1.14,1.14,1.07,1.08,21243,0
+CNTX.US,D,20240319,000000,1.097,1.16,1.0851,1.1,56630,0
+CNTX.US,D,20240320,000000,1.08,1.18,1.08,1.15,53284,0
+CNTX.US,D,20240321,000000,1.16,1.2387,1.06,1.07,104570,0
+CNTX.US,D,20240322,000000,1.09,1.18,1.08,1.165,118794,0
+CNTX.US,D,20240325,000000,1.2,1.3,1.17,1.26,236442,0
+CNTX.US,D,20240326,000000,1.3,1.3,1.1999,1.27,64685,0
+CNTX.US,D,20240327,000000,1.25,1.47,1.2476,1.382,221900,0
+CNTX.US,D,20240328,000000,1.38,1.49,1.38,1.38,56044,0
+CNTX.US,D,20240401,000000,1.5,1.57,1.3125,1.37,488239,0
+CNTX.US,D,20240402,000000,1.38,1.4,1.3,1.36,61235,0
+CNTX.US,D,20240403,000000,1.33,1.4,1.24,1.24,61775,0
+CNTX.US,D,20240404,000000,1.24,1.3,1.23,1.28,12914,0
+CNTX.US,D,20240405,000000,1.28,1.36,1.26,1.27,9929,0
+CNTX.US,D,20240408,000000,1.37,1.47,1.28,1.3,35358,0
+CNTX.US,D,20240409,000000,1.28,1.34,1.27,1.31,26466,0
+CNTX.US,D,20240410,000000,1.35,1.3822,1.3002,1.35,42542,0
+CNTX.US,D,20240411,000000,1.37,1.6,1.34,1.52,179421,0
+CNTX.US,D,20240412,000000,1.48,1.58,1.4151,1.49,115081,0
+CNTX.US,D,20240415,000000,1.45,1.58,1.45,1.5,34979,0
+CNTX.US,D,20240416,000000,1.465,1.5799,1.4312,1.46,36225,0
+CNTX.US,D,20240417,000000,1.475,1.5242,1.365,1.39,34077,0
+CNTX.US,D,20240418,000000,1.44,1.5,1.37,1.41,45929,0
+CNTX.US,D,20240419,000000,1.38,1.45,1.32,1.32,5692,0
+CNTX.US,D,20240422,000000,1.3,1.4,1.3,1.36,13917,0
+CNTX.US,D,20240423,000000,1.4499,1.48,1.38,1.41,23977,0
+CNTX.US,D,20240424,000000,1.39,1.44,1.3,1.3,36608,0
+CNTX.US,D,20240425,000000,1.32,1.38,1.32,1.38,27931,0
+CNTX.US,D,20240426,000000,1.42,1.4498,1.37,1.4101,20134,0
+CNTX.US,D,20240429,000000,1.41,1.44,1.31,1.37,20173,0
+CNTX.US,D,20240430,000000,1.36,1.36,1.3,1.3444,33913,0
+CNTX.US,D,20240501,000000,1.357,1.39,1.31,1.36,37162,0
+CNTX.US,D,20240502,000000,1.76,1.88,1.3601,1.75,26536165,0
+CNTX.US,D,20240503,000000,1.7,1.88,1.66,1.85,1197178,0
+CNTX.US,D,20240506,000000,1.82,1.83,1.7,1.78,370566,0
+CNTX.US,D,20240507,000000,1.71,1.85,1.531,1.72,738223,0
+CNTX.US,D,20240508,000000,1.73,1.85,1.68,1.81,111889,0
+CNTX.US,D,20240509,000000,1.82,2.0099,1.76,1.83,598811,0
+CNTX.US,D,20240510,000000,1.86,1.95,1.76,1.87,177298,0
+CNTX.US,D,20240513,000000,1.87,1.89,1.65,1.68,255979,0
+CNTX.US,D,20240514,000000,1.66,1.7395,1.6301,1.71,101414,0
+CNTX.US,D,20240515,000000,1.73,1.785,1.66,1.69,231708,0
+CNTX.US,D,20240516,000000,1.77,1.86,1.68,1.8,817195,0
+CNTX.US,D,20240517,000000,1.84,2.1,1.78,2,617683,0
+CNTX.US,D,20240520,000000,2.04,2.06,1.83,1.99,225331,0
+CNTX.US,D,20240521,000000,2,2.04,1.92,2.03,148329,0
+CNTX.US,D,20240522,000000,2.04,2.05,1.9,1.95,113896,0
+CNTX.US,D,20240523,000000,1.9,2,1.87,1.95,134747,0
+CNTX.US,D,20240524,000000,1.88,2,1.88,2,180288,0
+CNTX.US,D,20240528,000000,2,2.12,1.9,2.04,219339,0
+CNTX.US,D,20240529,000000,2.04,2.0868,1.99,2,58724,0
+CNTX.US,D,20240530,000000,2,2.0325,1.98,2,67837,0
+CNTX.US,D,20240531,000000,2.02,2.03,1.94,1.98,110043,0
+CNTX.US,D,20240603,000000,2,2.06,1.97,2.04,103343,0
+CNTX.US,D,20240604,000000,2,2.02,1.352,1.81,452413,0
+CNTX.US,D,20240605,000000,1.76,1.82,1.7,1.78,164948,0
+CNTX.US,D,20240606,000000,1.76,1.77,1.7,1.75,46127,0
+CNTX.US,D,20240607,000000,1.74,1.76,1.7029,1.71,66589,0
+CNTX.US,D,20240610,000000,1.72,2.05,1.64,1.93,419243,0
+CNTX.US,D,20240611,000000,1.94,2.24,1.911,2.05,421486,0
+CNTX.US,D,20240612,000000,2.12,2.13,1.97,2,233171,0
+CNTX.US,D,20240613,000000,2,2.05,1.86,1.97,177671,0
+CNTX.US,D,20240614,000000,1.8655,2.01,1.8655,1.96,135247,0
+CNTX.US,D,20240617,000000,1.97,2.02,1.92,1.94,104531,0
+CNTX.US,D,20240618,000000,1.92,2.0293,1.8301,2.02,692551,0
+CNTX.US,D,20240620,000000,2.03,2.17,1.87,2.17,1179461,0
+CNTX.US,D,20240621,000000,2.17,2.23,1.95,2.16,4119550,0
+CNTX.US,D,20240624,000000,2.05,2.2,2.04,2.18,1170636,0
+CNTX.US,D,20240625,000000,2.18,2.22,2.07,2.19,987275,0
+CNTX.US,D,20240626,000000,2.09,2.12,1.98,1.98,482525,0
+CNTX.US,D,20240627,000000,1.99,2.01,1.91,2.01,212704,0
+CNTX.US,D,20240628,000000,2.03,2.05,1.945,2.005,135930,0
+CNTX.US,D,20240701,000000,1.98,2.02,1.81,1.81,108319,0
+CNTX.US,D,20240702,000000,1.88,1.88,1.7654,1.84,115511,0
+CNTX.US,D,20240703,000000,1.84,1.84,1.76,1.79,38425,0
+CNTX.US,D,20240705,000000,1.81,1.83,1.7301,1.82,51385,0
+CNTX.US,D,20240708,000000,1.8,1.89,1.75,1.84,43978,0
+CNTX.US,D,20240709,000000,1.88,1.95,1.8216,1.94,109852,0
+CNTX.US,D,20240710,000000,2.05,2.05,1.96,2,189812,0
+CNTX.US,D,20240711,000000,2.02,2.07,1.97,2.02,170813,0
+CNTX.US,D,20240712,000000,2.02,2.04,1.995,2.02,128880,0
+CNTX.US,D,20240715,000000,2.02,2.2,2,2.2,77646,0
+CNTX.US,D,20240716,000000,2.21,2.24,2.16,2.19,84604,0
+CNTX.US,D,20240717,000000,2.2,2.2,2,2.04,92777,0
+CNTX.US,D,20240718,000000,2.05,2.16,2.03,2.14,118377,0
+CNTX.US,D,20240719,000000,2.13,2.16,2.06,2.12,68373,0
+CNTX.US,D,20240722,000000,2.0925,2.22,2.0925,2.22,73926,0
+CNTX.US,D,20240723,000000,2.2156,2.28,2.2,2.22,81517,0
+CNTX.US,D,20240724,000000,2.23,2.285,2.215,2.24,45047,0
+CNTX.US,D,20240725,000000,2.29,2.46,2.2201,2.44,136926,0
+CNTX.US,D,20240726,000000,2.48,2.54,2.44,2.5,98556,0
+CNTX.US,D,20240729,000000,2.47,2.49,2.29,2.29,78883,0
+CNTX.US,D,20240730,000000,2.29,2.29,2.12,2.13,70862,0
+CNTX.US,D,20240731,000000,2.16,2.2,2.12,2.16,34623,0
+CNTX.US,D,20240801,000000,2.15,2.23,2.11,2.23,262866,0
+CNTX.US,D,20240802,000000,2.21,2.39,2.17,2.29,79255,0
+CNTX.US,D,20240805,000000,2.14,2.22,2.01,2.22,91702,0
+CNTX.US,D,20240806,000000,2.19,2.327,2.19,2.31,40147,0
+CNTX.US,D,20240807,000000,2.35,2.4,2.2701,2.34,95481,0
+CNTX.US,D,20240808,000000,2.37,2.44,2.35,2.4,58520,0
+CNTX.US,D,20240809,000000,2.49,2.4992,2.23,2.29,76395,0
+CNTX.US,D,20240812,000000,2.24,2.43,2.24,2.39,47546,0
+CNTX.US,D,20240813,000000,2.39,2.47,2.365,2.39,38985,0
+CNTX.US,D,20240814,000000,2.35,2.75,2.35,2.6,145809,0
+CNTX.US,D,20240815,000000,2.66,2.7,2.572,2.66,95724,0
+CNTX.US,D,20240816,000000,2.67,2.7,2.53,2.61,88749,0
+CNTX.US,D,20240819,000000,2.62,2.6332,2.5,2.53,97375,0
+CNTX.US,D,20240820,000000,2.53,2.54,2.47,2.5,45773,0
+CNTX.US,D,20240821,000000,2.56,2.565,2.47,2.51,145119,0
+CNTX.US,D,20240822,000000,2.47,2.56,2.47,2.5,33809,0
+CNTX.US,D,20240823,000000,2.51,2.545,2.41,2.48,116936,0
+CNTX.US,D,20240826,000000,2.47,2.53,2.41,2.5,107421,0
+CNTX.US,D,20240827,000000,2.58,2.62,2.45,2.5,70230,0
+CNTX.US,D,20240828,000000,2.45,2.53,2.45,2.46,90501,0
+CNTX.US,D,20240829,000000,2.47,2.52,2.41,2.45,68871,0
+CNTX.US,D,20240830,000000,2.47,2.49,2.43,2.46,27021,0
+CNTX.US,D,20240903,000000,2.47,2.5,2.4201,2.45,19469,0
+CNTX.US,D,20240904,000000,2.45,2.55,2.34,2.43,71805,0
+CNTX.US,D,20240905,000000,2.4,2.44,2.28,2.28,88472,0
+CNTX.US,D,20240906,000000,2.3,2.38,2.208,2.32,96310,0
+CNTX.US,D,20240909,000000,2.31,2.31,2.1,2.14,133897,0
+CNTX.US,D,20240910,000000,2.12,2.19,2.09,2.13,85488,0
+CNTX.US,D,20240911,000000,2.14,2.18,2.05,2.14,49589,0
+CNTX.US,D,20240912,000000,2.11,2.25,2.11,2.15,133702,0
+CNTX.US,D,20240913,000000,2.211,2.23,2.0311,2.09,69445,0
+CNTX.US,D,20240916,000000,2.04,2.14,2.03,2.08,62073,0
+CNTX.US,D,20240917,000000,2.05,2.1,2.04,2.08,29331,0
+CNTX.US,D,20240918,000000,2.1,2.115,1.94,1.96,100541,0
+CNTX.US,D,20240919,000000,1.96,2.23,1.96,2.23,48534,0
+CNTX.US,D,20240920,000000,2.39,2.5,2.23,2.26,1425553,0
+CNTX.US,D,20240923,000000,2.25,2.3587,2.06,2.08,261017,0
+CNTX.US,D,20240924,000000,2.11,2.1925,1.93,1.96,160415,0
+CNTX.US,D,20240925,000000,1.97,2.055,1.895,1.93,66286,0
+CNTX.US,D,20240926,000000,1.94,2,1.845,1.85,149037,0
+CNTX.US,D,20240927,000000,1.87,1.8953,1.73,1.86,2651043,0
+CNTX.US,D,20240930,000000,1.85,2.01,1.85,1.96,144099,0
+CNTX.US,D,20241001,000000,1.9719,2.04,1.82,1.86,565023,0
+CNTX.US,D,20241002,000000,1.81,1.96,1.81,1.89,80493,0
+CNTX.US,D,20241003,000000,1.9,2.03,1.8801,1.98,544162,0
+CNTX.US,D,20241004,000000,1.98,2.01,1.885,1.92,1191286,0
+CNTX.US,D,20241007,000000,1.91,1.91,1.77,1.83,57303,0
+CNTX.US,D,20241008,000000,1.82,1.9,1.82,1.86,32911,0
+CNTX.US,D,20241009,000000,1.89,1.89,1.8,1.84,17249,0
+CNTX.US,D,20241010,000000,1.85,1.85,1.65,1.71,168992,0
+CNTX.US,D,20241011,000000,1.67,1.99,1.67,1.96,83419,0
+CNTX.US,D,20241014,000000,1.97,2.055,1.9601,1.99,83045,0
+CNTX.US,D,20241015,000000,2,2.09,1.94,1.95,156614,0
+CNTX.US,D,20241016,000000,2,2.075,1.9898,2.05,86041,0
+CNTX.US,D,20241017,000000,2.015,2.0885,1.98,2.01,83776,0
+CNTX.US,D,20241018,000000,2.01,2.06,1.97,2.04,36499,0
+CNTX.US,D,20241021,000000,2.06,2.08,2.03,2.06,49277,0
+CNTX.US,D,20241022,000000,2.03,2.15,1.99,2,288859,0
+CNTX.US,D,20241023,000000,2.49,2.5899,2.175,2.23,2417867,0
+CNTX.US,D,20241024,000000,2.28,2.46,2.22,2.35,854534,0
+CNTX.US,D,20241025,000000,2.38,2.38,2.26,2.34,266038,0
+CNTX.US,D,20241028,000000,2.4,2.4,2.25,2.3,400176,0
+CNTX.US,D,20241029,000000,2.33,2.3798,2.22,2.24,257942,0
+CNTX.US,D,20241030,000000,2.27,2.28,2.125,2.17,170637,0
+CNTX.US,D,20241031,000000,2.19,2.26,2.125,2.18,92422,0
+CNTX.US,D,20241101,000000,2.23,2.3,2.195,2.27,126647,0
+CNTX.US,D,20241104,000000,2.29,2.3257,2.2,2.23,84028,0
+CNTX.US,D,20241105,000000,2.23,2.259,2.14,2.21,99991,0
+CNTX.US,D,20241106,000000,2.32,2.32,2.1701,2.22,98943,0
+CNTX.US,D,20241107,000000,2.25,2.25,2.07,2.09,116458,0
+CNTX.US,D,20241108,000000,2.06,2.0868,1.9,1.95,339093,0
+CNTX.US,D,20241111,000000,1.95,2.07,1.93,2.04,129128,0
+CNTX.US,D,20241112,000000,2.03,2.1,1.94,2.05,217134,0
+CNTX.US,D,20241113,000000,2.07,2.1,1.955,1.97,80553,0
+CNTX.US,D,20241114,000000,1.97,1.97,1.84,1.9,142779,0
+CNTX.US,D,20241115,000000,1.84,1.89,1.7813,1.84,133352,0
+CNTX.US,D,20241118,000000,1.84,1.8401,1.56,1.68,311441,0
+CNTX.US,D,20241119,000000,1.61,1.74,1.61,1.65,151175,0
+CNTX.US,D,20241120,000000,1.65,1.6699,1.51,1.63,129005,0
+CNTX.US,D,20241121,000000,1.53,1.5849,1.3201,1.5,590207,0
+CNTX.US,D,20241122,000000,1.35,1.43,1.27,1.39,793082,0
+CNTX.US,D,20241125,000000,1.39,1.55,1.385,1.46,331550,0
+CNTX.US,D,20241126,000000,1.45,1.53,1.42,1.47,161403,0
+CNTX.US,D,20241127,000000,1.47,1.55,1.47,1.5,70644,0
+CNTX.US,D,20241129,000000,1.51,1.55,1.5,1.52,45803,0
+CNTX.US,D,20241202,000000,1.5,1.65,1.475,1.56,90610,0
+CNTX.US,D,20241203,000000,1.52,1.56,1.485,1.51,157467,0
+CNTX.US,D,20241204,000000,1.51,1.57,1.475,1.51,48747,0
+CNTX.US,D,20241205,000000,1.52,1.5204,1.475,1.5,166157,0
+CNTX.US,D,20241206,000000,1.5,1.53,1.43,1.5,188295,0
+CNTX.US,D,20241209,000000,1.5,1.53,1.48,1.5,158162,0
+CNTX.US,D,20241210,000000,1.5,1.56,1.48,1.56,180542,0
+CNTX.US,D,20241211,000000,1.56,1.61,1.49,1.5,230239,0
+CNTX.US,D,20241212,000000,1.5,1.52,1.4,1.44,352529,0
+CNTX.US,D,20241213,000000,1.45,1.47,1.37,1.39,239432,0
+CNTX.US,D,20241216,000000,1.39,1.39,1.27,1.36,361681,0
+CNTX.US,D,20241217,000000,1.35,1.39,1.171,1.29,342629,0
+CNTX.US,D,20241218,000000,1.32,1.33,1.18,1.22,164067,0
+CNTX.US,D,20241219,000000,1.23,1.23,1.08,1.09,264195,0
+CNTX.US,D,20241220,000000,1.06,1.1136,0.9606,1.02,339733,0
+CNTX.US,D,20241223,000000,1.06,1.14,0.9411,0.98,15263574,0
+CNTX.US,D,20241224,000000,1.01,1.2,0.97,1.15,312977,0
+CNTX.US,D,20241226,000000,1.12,1.25,1.08,1.14,286691,0
+CNTX.US,D,20241227,000000,1.15,1.15,1.06,1.1,157497,0
+CNTX.US,D,20241230,000000,1.1,1.1,1.03,1.06,363956,0
+CNTX.US,D,20241231,000000,1.05,1.06,0.984,1.05,1444365,0
+CNTX.US,D,20250102,000000,1.08,1.37,1.07,1.19,499483,0
+CNTX.US,D,20250103,000000,1.3,1.3,1.18,1.25,167817,0
+CNTX.US,D,20250106,000000,1.29,1.2995,1.13,1.17,122728,0
+CNTX.US,D,20250107,000000,1.18,1.2,1.08,1.09,142978,0
+CNTX.US,D,20250108,000000,1.18,1.25,1.08,1.21,795829,0
+CNTX.US,D,20250110,000000,1.21,1.29,1.06,1.08,274998,0
+CNTX.US,D,20250113,000000,1.05,1.07,1.01,1.03,366816,0
+CNTX.US,D,20250114,000000,1.06,1.13,0.98,0.9901,487419,0
+CNTX.US,D,20250115,000000,1.03,1.05,0.98,0.9801,689638,0
+CNTX.US,D,20250116,000000,1,1.0299,0.92,0.9784,221466,0
+CNTX.US,D,20250117,000000,0.98,1.05,0.93,1.01,259944,0
+CNTX.US,D,20250121,000000,1,1.02,0.95,0.9742,166021,0
+CNTX.US,D,20250122,000000,0.96,1.01,0.9,0.9378,111782,0
+CNTX.US,D,20250123,000000,0.95,0.9998,0.89985,0.9084,148356,0
+CNTX.US,D,20250124,000000,0.9058,0.95,0.9,0.902,59624,0
+CNTX.US,D,20250127,000000,0.898,0.9489,0.898,0.9102,36318,0
+CNTX.US,D,20250128,000000,0.92,0.92,0.85,0.85,322763,0
+CNTX.US,D,20250129,000000,0.85,0.8501,0.7936,0.8204,367097,0
+CNTX.US,D,20250130,000000,0.8204,0.9745,0.8204,0.9563,178533,0
+CNTX.US,D,20250131,000000,0.97,0.9782,0.8547,0.9133,91976,0
+CNTX.US,D,20250203,000000,0.9133,0.94599,0.87,0.872,40948,0
+CNTX.US,D,20250204,000000,0.87,0.935,0.8601,0.879,90625,0
+CNTX.US,D,20250205,000000,0.8761,0.977799,0.871,0.9566,101645,0
+CNTX.US,D,20250206,000000,0.9815,0.9815,0.877,0.8962,106702,0
+CNTX.US,D,20250207,000000,0.91,0.9385,0.8509,0.8732,86126,0
+CNTX.US,D,20250210,000000,0.8732,0.8989,0.82,0.8371,140164,0
+CNTX.US,D,20250211,000000,0.83,0.8998,0.78,0.7826,251638,0
+CNTX.US,D,20250212,000000,0.7826,0.836,0.77,0.8,138514,0
+CNTX.US,D,20250213,000000,0.7983,0.8347,0.77,0.806,171257,0
+CNTX.US,D,20250214,000000,0.79,0.8338,0.79,0.8216,41728,0
+CNTX.US,D,20250218,000000,0.84,0.872,0.83,0.83,96014,0
+CNTX.US,D,20250219,000000,0.83,0.8698,0.8173,0.84,95359,0
+CNTX.US,D,20250220,000000,0.85,0.8589,0.77,0.79,519154,0
+CNTX.US,D,20250221,000000,0.849,0.849,0.7828,0.814,90026,0
+CNTX.US,D,20250224,000000,0.823,0.8314,0.7918,0.83,81175,0
+CNTX.US,D,20250225,000000,0.811,0.849,0.78,0.8145,135472,0
+CNTX.US,D,20250226,000000,0.8097,0.8587,0.8097,0.85,85521,0
+CNTX.US,D,20250227,000000,0.8409,0.88,0.8101,0.8101,56763,0
+CNTX.US,D,20250228,000000,0.81,0.8876,0.785001,0.8876,77206,0
+CNTX.US,D,20250303,000000,0.89,0.89495,0.821,0.8256,60997,0
+CNTX.US,D,20250304,000000,0.81,0.87,0.8,0.8394,73507,0
+CNTX.US,D,20250305,000000,0.85,0.875,0.8402,0.842,32977,0
+CNTX.US,D,20250306,000000,0.9,0.9,0.8301,0.831,38030,0
+CNTX.US,D,20250307,000000,0.8347,0.8981,0.8012,0.8014,53241,0
+CNTX.US,D,20250310,000000,0.8,0.8168,0.7645,0.7645,38929,0
+CNTX.US,D,20250311,000000,0.7645,0.7645,0.68,0.709,131186,0
+CNTX.US,D,20250312,000000,0.72,0.72,0.68,0.69,12968,0
+CNTX.US,D,20250313,000000,0.7576,0.7576,0.65,0.6536,41687,0
+CNTX.US,D,20250314,000000,0.67,0.7186,0.64,0.706,129912,0
+CNTX.US,D,20250317,000000,0.73,0.86,0.728981,0.8415,77545,0
+CNTX.US,D,20250318,000000,0.869,0.869,0.78136,0.795,37705,0
+CNTX.US,D,20250319,000000,0.8,0.8622,0.8,0.8192,46359,0
+CNTX.US,D,20250320,000000,0.771,0.852,0.7702,0.7702,27002,0
+CNTX.US,D,20250321,000000,0.77,0.85,0.75,0.7718,60567,0
+CNTX.US,D,20250324,000000,0.7718,0.84,0.75,0.764,91651,0
+CNTX.US,D,20250325,000000,0.82,0.9899,0.7853,0.865,217133,0
+CNTX.US,D,20250326,000000,0.83,0.8799,0.79,0.7909,84658,0
+CNTX.US,D,20250327,000000,0.7895,0.8131,0.736,0.7365,101125,0
+CNTX.US,D,20250328,000000,0.7203,0.745651,0.6529,0.6551,104059,0
+CNTX.US,D,20250331,000000,0.65,0.725,0.6001,0.612,194197,0
+CNTX.US,D,20250401,000000,0.61,0.65,0.55,0.5511,209581,0
+CNTX.US,D,20250402,000000,0.566,0.7299,0.5591,0.681,440430,0
+CNTX.US,D,20250403,000000,0.9016,0.947,0.6501,0.719,2024835,0
+CNTX.US,D,20250404,000000,0.7,0.72,0.5851,0.5991,478832,0
+CNTX.US,D,20250407,000000,0.565,0.6189,0.565,0.605,141627,0
+CNTX.US,D,20250408,000000,0.62,0.6798,0.58,0.669,364171,0
+CNTX.US,D,20250409,000000,0.668,0.6895,0.601,0.67,196881,0
+CNTX.US,D,20250410,000000,0.67,0.7125,0.67,0.6793,94248,0
+CNTX.US,D,20250411,000000,0.68,0.7801,0.653,0.7801,78111,0
+CNTX.US,D,20250414,000000,0.7821,0.885,0.7609,0.8548,87072,0
+CNTX.US,D,20250415,000000,0.87,0.875,0.8201,0.843,62780,0
+CNTX.US,D,20250416,000000,0.85,0.87,0.7989,0.8651,81066,0
+CNTX.US,D,20250417,000000,0.86,0.86,0.81,0.8431,45594,0
+CNTX.US,D,20250421,000000,0.869,0.869,0.7885,0.834,95047,0
+CNTX.US,D,20250422,000000,0.86,0.9599,0.86,0.9428,224243,0
+CNTX.US,D,20250423,000000,0.99,1.04,0.9256,0.9437,235439,0
+CNTX.US,D,20250424,000000,0.99,1.015,0.8399,1,365981,0
+CNTX.US,D,20250425,000000,0.97,0.9964,0.9201,0.94,56388,0
+CNTX.US,D,20250428,000000,0.93,0.99,0.9262,0.9401,40959,0
+CNTX.US,D,20250429,000000,0.94,0.9401,0.87,0.8805,53227,0
+CNTX.US,D,20250430,000000,0.8814,0.8814,0.8,0.867,70478,0
+CNTX.US,D,20250501,000000,0.87,0.89049,0.8201,0.8625,77184,0
+CNTX.US,D,20250502,000000,0.89,0.89,0.8351,0.8696,30000,0
+CNTX.US,D,20250505,000000,0.8561,0.8979,0.8353,0.8387,32120,0
+CNTX.US,D,20250506,000000,0.83,0.85,0.7687,0.8076,81705,0
+CNTX.US,D,20250507,000000,0.8,0.8299,0.7399,0.773,62817,0
+CNTX.US,D,20250508,000000,0.849,0.849,0.7419,0.7732,66992,0
+CNTX.US,D,20250509,000000,0.77,0.8044,0.75,0.781,42375,0
+CNTX.US,D,20250512,000000,0.82,0.83,0.74,0.7799,107115,0
+CNTX.US,D,20250513,000000,0.804,0.85,0.7736,0.82,143109,0
+CNTX.US,D,20250514,000000,0.8248,0.847499,0.7701,0.79,79414,0
+CNTX.US,D,20250515,000000,0.7829,0.7899,0.724,0.75,66449,0
+CNTX.US,D,20250516,000000,0.77,0.7922,0.700101,0.7118,102283,0
+CNTX.US,D,20250519,000000,0.72,0.7498,0.7,0.7063,75530,0
+CNTX.US,D,20250520,000000,0.71,0.73,0.6612,0.6788,177934,0
+CNTX.US,D,20250521,000000,0.67,0.72,0.67,0.691,45434,0
+CNTX.US,D,20250522,000000,0.69,0.7196,0.69,0.7054,20930,0
+CNTX.US,D,20250523,000000,0.71,0.71,0.6621,0.6929,79369,0
+CNTX.US,D,20250527,000000,0.6712,0.7079,0.671,0.6809,62898,0
+CNTX.US,D,20250528,000000,0.668,0.7,0.6406,0.6428,63791,0
+CNTX.US,D,20250529,000000,0.65,0.71,0.5,0.6172,912865,0
+CNTX.US,D,20250530,000000,0.6172,0.6642,0.49,0.5771,1039173,0
+CNTX.US,D,20250602,000000,0.6,0.62979,0.52,0.588,232793,0
+CNTX.US,D,20250603,000000,0.6,0.6299,0.5334,0.582,404634,0
+CNTX.US,D,20250604,000000,0.5784,0.5978,0.5215,0.5753,101392,0
+CNTX.US,D,20250605,000000,0.58,0.5996,0.5439,0.5516,291219,0
+CNTX.US,D,20250606,000000,0.56,0.6983,0.5501,0.6641,400378,0
+CNTX.US,D,20250609,000000,0.8387,0.8387,0.662,0.7029,1111218,0
+CNTX.US,D,20250610,000000,0.8,0.8,0.65,0.6685,438161,0
+CNTX.US,D,20250611,000000,0.72,0.72,0.6,0.6203,1498414,0
+CNTX.US,D,20250612,000000,0.658,0.658,0.62,0.6526,272811,0
+CNTX.US,D,20250613,000000,0.6287,0.64,0.611278,0.6294,171138,0
+CNTX.US,D,20250616,000000,0.62,0.6299,0.608,0.6095,186589,0
+CNTX.US,D,20250617,000000,0.595,0.6,0.572,0.5772,188116,0
+CNTX.US,D,20250618,000000,0.6,0.627,0.56,0.5637,172254,0
+CNTX.US,D,20250620,000000,0.59,0.6189,0.5716,0.5726,151262,0
+CNTX.US,D,20250623,000000,0.583,0.599,0.5602,0.5634,242327,0
+CNTX.US,D,20250624,000000,0.56,0.61,0.56,0.5758,191520,0
+CNTX.US,D,20250625,000000,0.5999,0.6566,0.576,0.6548,168165,0
+CNTX.US,D,20250626,000000,0.64,0.6548,0.616,0.6513,134517,0
+CNTX.US,D,20250627,000000,0.652,0.6602,0.6305,0.6602,87366,0
+CNTX.US,D,20250630,000000,0.65,0.7,0.621,0.6552,161470,0
+CNTX.US,D,20250701,000000,0.6655,0.6776,0.625,0.6275,190168,0
+CNTX.US,D,20250702,000000,0.629,0.6594,0.622,0.6318,96003,0
+CNTX.US,D,20250703,000000,0.64,0.6599,0.62,0.6402,117172,0
+CNTX.US,D,20250707,000000,0.66,0.6699,0.6404,0.6469,70619,0
+CNTX.US,D,20250708,000000,0.6735,0.6735,0.6186,0.643,113279,0
+CNTX.US,D,20250709,000000,0.65,0.67,0.63,0.632,113076,0
+CNTX.US,D,20250710,000000,0.6586,0.68,0.64,0.6701,170309,0
+CNTX.US,D,20250711,000000,0.671,0.6898,0.666,0.6701,57073,0
+CNTX.US,D,20250714,000000,0.69,0.75,0.6701,0.7322,515191,0
+CNTX.US,D,20250715,000000,0.733,0.8096,0.7,0.7353,262699,0
+CNTX.US,D,20250716,000000,0.7652,0.8499,0.76,0.8252,349474,0
+CNTX.US,D,20250717,000000,0.8315,0.95,0.8315,0.9119,324647,0
+CNTX.US,D,20250718,000000,0.97,1,0.85,0.89,387844,0
+CNTX.US,D,20250721,000000,0.93,0.94,0.8,0.8687,356545,0
+CNTX.US,D,20250722,000000,0.88,0.88,0.8272,0.8272,203708,0
+CNTX.US,D,20250723,000000,0.8437,0.852,0.8201,0.83,108321,0
+CNTX.US,D,20250724,000000,0.83,0.87,0.825,0.8408,200721,0
+CNTX.US,D,20250725,000000,0.85,0.8696,0.8254,0.841,54755,0
+CNTX.US,D,20250728,000000,0.85,0.87,0.8412,0.85,149981,0
+CNTX.US,D,20250729,000000,0.8595,0.875,0.8188,0.83,144916,0
+CNTX.US,D,20250730,000000,0.8188,0.8293,0.8,0.8092,90007,0
+CNTX.US,D,20250731,000000,0.83,0.8398,0.72,0.73,251785,0
+CNTX.US,D,20250801,000000,0.7081,0.7667,0.7,0.71,120590,0
+CNTX.US,D,20250804,000000,0.728,0.728,0.6752,0.68,184951,0
+CNTX.US,D,20250805,000000,0.7,0.7149,0.6801,0.7,104124,0
+CNTX.US,D,20250806,000000,0.7,0.72,0.69,0.699,47393,0
+CNTX.US,D,20250807,000000,0.7046,0.72,0.6815,0.699,84163,0
+CNTX.US,D,20250808,000000,0.69,0.7198,0.6798,0.7198,116146,0
+CNTX.US,D,20250811,000000,0.73,0.73,0.6755,0.6772,95175,0
+CNTX.US,D,20250812,000000,0.7,0.705,0.6772,0.68,77918,0
+CNTX.US,D,20250813,000000,0.6837,0.709899,0.677,0.7,248065,0
+CNTX.US,D,20250814,000000,0.71,0.7399,0.7,0.7363,94960,0
+CNTX.US,D,20250815,000000,0.769,0.7995,0.7505,0.7863,178296,0
+CNTX.US,D,20250818,000000,0.7864,0.94,0.7864,0.8723,564711,0
+CNTX.US,D,20250819,000000,0.91,0.92,0.86,0.8735,778660,0
+CNTX.US,D,20250820,000000,0.919,0.92,0.86,0.9048,172696,0
+CNTX.US,D,20250821,000000,0.89,0.9009,0.845101,0.88,70557,0
+CNTX.US,D,20250822,000000,0.91,0.91,0.858703,0.893,86890,0
+CNTX.US,D,20250825,000000,0.9,0.91,0.85,0.8729,136699,0
+CNTX.US,D,20250826,000000,0.8729,0.909,0.85,0.8595,135524,0
+CNTX.US,D,20250827,000000,0.905,0.905,0.8596,0.86,58385,0
+CNTX.US,D,20250828,000000,0.897,0.8974,0.85,0.8522,90918,0
+CNTX.US,D,20250829,000000,0.89,0.89,0.84,0.84,82615,0
+CNTX.US,D,20250902,000000,0.85,0.88,0.81,0.8498,102228,0
+CNTX.US,D,20250903,000000,0.8474,0.879,0.8249,0.8429,71429,0
+CNTX.US,D,20250904,000000,0.83,0.8499,0.82,0.8281,42167,0
+CNTX.US,D,20250905,000000,0.82,0.84,0.81,0.8204,63106,0
+CNTX.US,D,20250908,000000,0.815,0.85,0.8101,0.8214,96791,0
+CNTX.US,D,20250909,000000,0.839,0.85,0.82,0.8455,46756,0
+CNTX.US,D,20250910,000000,0.85,0.8849,0.83,0.8502,106792,0
+CNTX.US,D,20250911,000000,0.85,0.8744,0.835,0.836,95378,0
+CNTX.US,D,20250912,000000,0.85,0.8599,0.81,0.835,46409,0
+CNTX.US,D,20250915,000000,0.86,0.8695,0.8101,0.8118,66515,0
+CNTX.US,D,20250916,000000,0.8599,0.86,0.8217,0.8478,83912,0
+CNTX.US,D,20250917,000000,0.86,0.875,0.848,0.875,158369,0
+CNTX.US,D,20250918,000000,0.8801,1.01,0.8705,1,643081,0
+CNTX.US,D,20250919,000000,1.07,1.07,0.9628,0.9682,625103,0
+CNTX.US,D,20250922,000000,0.9899,1.01,0.9706,0.9916,265638,0
+CNTX.US,D,20250923,000000,0.9737,0.995012,0.933,0.9712,183494,0
+CNTX.US,D,20250924,000000,0.9453,0.97,0.9016,0.9537,88888,0
+CNTX.US,D,20250925,000000,0.9537,0.9537,0.85,0.9031,206460,0
+CNTX.US,D,20250926,000000,0.9,0.95,0.89,0.91,102079,0
+CNTX.US,D,20250929,000000,0.95,0.97,0.929,0.9688,199825,0
+CNTX.US,D,20250930,000000,0.9797,0.9909,0.95,0.9688,112338,0
+CNTX.US,D,20251001,000000,0.96,0.98,0.95,0.9699,119894,0
+CNTX.US,D,20251002,000000,0.9899,1.02,0.9899,0.9997,367050,0
+CNTX.US,D,20251003,000000,1.02,1.16,0.9767,1.1,469619,0
+CNTX.US,D,20251006,000000,1.16,1.29,1.08,1.21,870491,0
+CNTX.US,D,20251007,000000,1.23,1.2829,1.085,1.13,451177,0
+CNTX.US,D,20251008,000000,1.17,1.22,1.14,1.14,237497,0
+CNTX.US,D,20251009,000000,1.16,1.4399,1.16,1.4,749620,0
+CNTX.US,D,20251010,000000,1.47,1.55,1.35,1.4,933731,0
+CNTX.US,D,20251013,000000,1.44,1.515,1.3702,1.41,425977,0
+CNTX.US,D,20251014,000000,1.4,1.46,1.35,1.38,429355,0
+CNTX.US,D,20251015,000000,1.38,1.4399,1.34,1.34,745493,0
+CNTX.US,D,20251016,000000,1.36,1.4297,1.23,1.26,904047,0
+CNTX.US,D,20251017,000000,1.3,1.45,1.27,1.44,659727,0
+CNTX.US,D,20251020,000000,1.505,1.505,1.33,1.37,1483943,0
+CNTX.US,D,20251021,000000,1.36,1.37,1.22,1.27,366606,0
+CNTX.US,D,20251022,000000,1.26,1.3092,1.19,1.21,211487,0
+CNTX.US,D,20251023,000000,1.2,1.29,1.2,1.28,155764,0
+CNTX.US,D,20251024,000000,1.3,1.35,1.24,1.26,110842,0
+CNTX.US,D,20251027,000000,1.25,1.34,1.225,1.23,1003662,0
+CNTX.US,D,20251028,000000,1.25,1.256,1.16,1.17,520002,0
+CNTX.US,D,20251029,000000,1.18,1.18,1.11,1.15,189272,0
+CNTX.US,D,20251030,000000,1.15,1.18,1.13,1.13,162873,0
+CNTX.US,D,20251031,000000,1.13,1.15,1.052,1.09,217995,0
+CNTX.US,D,20251103,000000,1.1,1.12,1.05,1.08,120295,0
+CNTX.US,D,20251104,000000,1.07,1.15,1.04,1.11,277746,0
+CNTX.US,D,20251105,000000,1.11,1.14,1.06,1.13,349005,0
+CNTX.US,D,20251106,000000,1.11,1.14,1.045,1.07,274850,0
+CNTX.US,D,20251107,000000,1.07,1.13,1.04,1.12,198861,0
+CNTX.US,D,20251110,000000,1.16,1.22,1.119,1.2,230487,0
+CNTX.US,D,20251111,000000,1.2,1.2,1.15,1.19,84350,0
+CNTX.US,D,20251112,000000,1.19,1.2,1.15,1.18,61082,0
+CNTX.US,D,20251113,000000,1.17,1.22,1.0701,1.15,117836,0
+CNTX.US,D,20251114,000000,1.12,1.185,1.085,1.16,420089,0
+CNTX.US,D,20251117,000000,1.17,1.19,1.13,1.15,191530,0
+CNTX.US,D,20251118,000000,1.14,1.16,1.08,1.08,145910,0
+CNTX.US,D,20251119,000000,1.11,1.2,1.05,1.17,214411,0
+CNTX.US,D,20251120,000000,1.19,1.255,1.1,1.14,544951,0
+CNTX.US,D,20251121,000000,1.14,1.14,0.9999,1.09,716534,0
+CNTX.US,D,20251124,000000,1.09,1.1602,1.0302,1.15,354604,0
+CNTX.US,D,20251125,000000,1.14,1.16,1.07,1.12,377952,0
+CNTX.US,D,20251126,000000,1.12,1.165,1.082,1.13,932145,0
+CNTX.US,D,20251128,000000,1.17,1.18,1.12,1.12,94599,0
+CNTX.US,D,20251201,000000,1.13,1.16,1.07,1.07,142508,0
+CNTX.US,D,20251202,000000,1.1,1.12,1.04,1.06,756210,0
+CNTX.US,D,20251203,000000,1.06,1.1,1.02,1.09,421676,0
+CNTX.US,D,20251204,000000,1.09,1.1,1,1.03,1568856,0
+CNTX.US,D,20251205,000000,1.04,1.07,1.03,1.05,163072,0
+CNTX.US,D,20251208,000000,1.07,1.1285,1.04,1.06,664633,0
+CNTX.US,D,20251209,000000,1.04,1.07,1.005,1.04,502544,0
+CNTX.US,D,20251210,000000,1.03,1.1,0.994949,1.07,857384,0
+CNTX.US,D,20251211,000000,1.04,1.061,1.02,1.04,534541,0
+CNTX.US,D,20251212,000000,1.04,1.06,1.02,1.04,546635,0
+CNTX.US,D,20251215,000000,1.05,1.16,1.04,1.13,1537742,0
+CNTX.US,D,20251216,000000,1.13,1.16,1.0916,1.1,495636,0
+CNTX.US,D,20251217,000000,1.11,1.13,1.065,1.12,436731,0
+CNTX.US,D,20251218,000000,1.12,1.28,1.11,1.15,2393595,0
+CNTX.US,D,20251219,000000,1.16,1.3,1.16,1.27,901285,0
+CNTX.US,D,20251222,000000,1.32,1.3436,1.19,1.2,593882,0
+CNTX.US,D,20251223,000000,1.22,1.27,1.075,1.11,784571,0
+CNTX.US,D,20251224,000000,1.1,1.16,1.1,1.15,115424,0
+CNTX.US,D,20251226,000000,1.16,1.1601,1.115,1.13,109314,0
+CNTX.US,D,20251229,000000,1.11,1.23,1.09,1.21,503812,0
+CNTX.US,D,20251230,000000,1.2,1.32,1.1737,1.3,651275,0
+CNTX.US,D,20251231,000000,1.3,1.48,1.26,1.47,845419,0
+CNTX.US,D,20260102,000000,1.43,1.61,1.4,1.55,1011894,0
+CNTX.US,D,20260105,000000,1.785,2,1.53,1.55,10806162,0
+CNTX.US,D,20260106,000000,1.64,1.77,1.57,1.65,3007941,0
+CNTX.US,D,20260107,000000,1.65,1.79,1.64,1.66,1752644,0
+CNTX.US,D,20260108,000000,1.7,1.715,1.57,1.6,1882344,0
+CNTX.US,D,20260109,000000,1.61,1.7,1.55,1.61,768948,0
+CNTX.US,D,20260112,000000,1.63,1.632,1.47,1.49,1323200,0
+CNTX.US,D,20260113,000000,1.51,1.605,1.46,1.5,1476621,0
+CNTX.US,D,20260114,000000,1.49,1.65,1.49,1.57,1489526,0
+CNTX.US,D,20260115,000000,1.62,1.64,1.47,1.52,846472,0
+CNTX.US,D,20260116,000000,1.49,1.52,1.42,1.44,1116771,0
+CNTX.US,D,20260120,000000,1.41,1.58,1.39,1.54,3623707,0
+CNTX.US,D,20260121,000000,1.56,1.65,1.52,1.64,2178569,0
+CNTX.US,D,20260122,000000,1.65,1.795,1.63,1.79,1854562,0
+CNTX.US,D,20260123,000000,1.78,1.94,1.74,1.81,2032855,0
+CNTX.US,D,20260126,000000,1.78,2.08,1.75,2.08,4449776,0
+CNTX.US,D,20260127,000000,2.1,2.28,1.98,2.19,2426070,0
+CNTX.US,D,20260128,000000,2.19,2.45,2.12,2.4,4015675,0
+CNTX.US,D,20260129,000000,2.4,2.64,2.33,2.47,3197033,0
+CNTX.US,D,20260130,000000,2.43,2.85,2.43,2.61,4282357,0
+CNTX.US,D,20260202,000000,2.58,2.73,2.25,2.37,2662419,0
+CNTX.US,D,20260203,000000,2.36,2.55,2.3,2.47,1061630,0
+CNTX.US,D,20260204,000000,2.45,2.47,2.055,2.3,1185009,0
+CNTX.US,D,20260205,000000,2.25,2.45,2.2,2.26,1424520,0
+CNTX.US,D,20260206,000000,2.27,2.3296,2.02,2.28,2302511,0
+CNTX.US,D,20260209,000000,2.26,2.3,2.09,2.17,2406162,0
+CNTX.US,D,20260210,000000,2.16,2.41,2.16,2.36,1723763,0
+CNTX.US,D,20260211,000000,2.33,2.46,2.2208,2.44,1813603,0
+CNTX.US,D,20260212,000000,2.44,2.58,2.4,2.43,1428628,0
+CNTX.US,D,20260213,000000,2.43,2.4931,2.27,2.3,617200,0
+CNTX.US,D,20260217,000000,2.29,2.46,2.25,2.33,1170868,0
+CNTX.US,D,20260218,000000,2.295,2.4735,2.29,2.33,814586,0
diff --git a/daily/us/nasdaq stocks/1/coch.us.txt b/daily/us/nasdaq stocks/1/coch.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..de4514e947f47e77677f4b91e5d23747e47fd6bf
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/coch.us.txt	
@@ -0,0 +1,1069 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COCH.US,D,20210503,000000,9.76,9.76,9.71,9.7281,112054,0
+COCH.US,D,20210504,000000,9.7,9.77,9.7,9.77,13396,0
+COCH.US,D,20210505,000000,9.77,9.77,9.7636,9.77,1111,0
+COCH.US,D,20210506,000000,9.732,9.732,9.732,9.732,1800,0
+COCH.US,D,20210507,000000,9.73,9.74,9.73,9.73,2563,0
+COCH.US,D,20210510,000000,9.73,9.73,9.7275,9.73,4007,0
+COCH.US,D,20210511,000000,9.72,9.76,9.7,9.76,16144,0
+COCH.US,D,20210513,000000,9.76,9.76,9.76,9.76,701,0
+COCH.US,D,20210514,000000,9.74,9.74,9.73,9.7324,2000,0
+COCH.US,D,20210517,000000,9.73,9.73,9.73,9.73,1496,0
+COCH.US,D,20210520,000000,9.73,9.74,9.73,9.74,1531,0
+COCH.US,D,20210521,000000,9.74,9.74,9.65,9.65,507074,0
+COCH.US,D,20210524,000000,9.71,9.83,9.7,9.83,24350,0
+COCH.US,D,20210525,000000,9.725,9.725,9.67,9.67,115596,0
+COCH.US,D,20210526,000000,9.7325,9.75,9.65,9.67,8454,0
+COCH.US,D,20210527,000000,9.68,9.7,9.63,9.63,121400,0
+COCH.US,D,20210528,000000,9.68,9.68,9.68,9.68,1771,0
+COCH.US,D,20210601,000000,9.74,9.74,9.62,9.62,12147,0
+COCH.US,D,20210602,000000,9.68,9.73,9.62,9.73,3690,0
+COCH.US,D,20210603,000000,9.74,9.74,9.7232,9.7232,2065,0
+COCH.US,D,20210607,000000,9.71,9.71,9.71,9.71,124,0
+COCH.US,D,20210608,000000,9.71,9.71,9.69,9.69,4144,0
+COCH.US,D,20210614,000000,9.71,9.82,9.63,9.68,43119,0
+COCH.US,D,20210615,000000,9.71,10,9.69,9.74,48688,0
+COCH.US,D,20210616,000000,9.7,9.71,9.69,9.69,6000,0
+COCH.US,D,20210617,000000,9.7,9.82,9.7,9.82,851,0
+COCH.US,D,20210618,000000,9.7,9.7,9.69,9.7,8067,0
+COCH.US,D,20210621,000000,9.72,9.72,9.72,9.72,200,0
+COCH.US,D,20210622,000000,9.72,9.87,9.7,9.75,2861,0
+COCH.US,D,20210623,000000,9.71,9.71,9.7,9.7,1612,0
+COCH.US,D,20210624,000000,9.71,9.71,9.6958,9.7,2797,0
+COCH.US,D,20210625,000000,9.71,9.71,9.67,9.69,16608,0
+COCH.US,D,20210628,000000,9.7,9.7,9.67,9.7,34828,0
+COCH.US,D,20210629,000000,9.69,9.7,9.61,9.65,25279,0
+COCH.US,D,20210630,000000,9.7,9.7319,9.7,9.7319,102403,0
+COCH.US,D,20210701,000000,9.7,9.7,9.7,9.7,58613,0
+COCH.US,D,20210707,000000,9.65,9.7,9.63,9.64,6524,0
+COCH.US,D,20210708,000000,9.69,9.69,9.69,9.69,3123,0
+COCH.US,D,20210709,000000,9.68,9.69,9.64,9.66,14475,0
+COCH.US,D,20210712,000000,9.67,9.67,9.67,9.67,1295,0
+COCH.US,D,20210713,000000,9.66,9.66,9.66,9.66,732,0
+COCH.US,D,20210714,000000,9.65,9.67,9.642,9.67,1648,0
+COCH.US,D,20210719,000000,9.64,9.64,9.64,9.64,403,0
+COCH.US,D,20210727,000000,9.6501,9.74,9.65,9.74,9948,0
+COCH.US,D,20210728,000000,9.65,9.65,9.65,9.65,3064,0
+COCH.US,D,20210802,000000,9.685,9.7111,9.6501,9.6501,20952,0
+COCH.US,D,20210804,000000,9.66,9.66,9.65,9.65,3408,0
+COCH.US,D,20210805,000000,9.66,9.66,9.65,9.65,9870,0
+COCH.US,D,20210809,000000,9.68,9.7,9.65,9.65,4692,0
+COCH.US,D,20210810,000000,9.66,9.68,9.65,9.68,749,0
+COCH.US,D,20210811,000000,9.68,9.7,9.68,9.7,312,0
+COCH.US,D,20210812,000000,9.7,9.7,9.7,9.7,153,0
+COCH.US,D,20210813,000000,9.66,9.7,9.65,9.68,38736,0
+COCH.US,D,20210816,000000,9.65,9.7,9.65,9.7,2999,0
+COCH.US,D,20210817,000000,9.69,9.7,9.68,9.68,20875,0
+COCH.US,D,20210823,000000,9.64,9.7,9.64,9.68,1299,0
+COCH.US,D,20210824,000000,9.6401,9.6401,9.6401,9.6401,500,0
+COCH.US,D,20210827,000000,9.69,9.69,9.69,9.69,117,0
+COCH.US,D,20210830,000000,9.65,9.65,9.65,9.65,297,0
+COCH.US,D,20210831,000000,9.67,9.67,9.67,9.67,4866,0
+COCH.US,D,20210902,000000,9.65,9.7,9.65,9.7,5505,0
+COCH.US,D,20210908,000000,9.7,9.7,9.7,9.7,2112,0
+COCH.US,D,20210909,000000,9.7,9.7,9.675,9.7,2614,0
+COCH.US,D,20210910,000000,9.7,9.7265,9.7,9.7265,1895,0
+COCH.US,D,20210913,000000,9.7144,9.7443,9.71,9.7443,1253,0
+COCH.US,D,20210914,000000,9.72,9.72,9.7,9.7,12406,0
+COCH.US,D,20210915,000000,9.67,9.67,9.64,9.64,5250,0
+COCH.US,D,20210916,000000,9.7,9.7,9.68,9.68,2339,0
+COCH.US,D,20210921,000000,9.66,9.7,9.66,9.67,601243,0
+COCH.US,D,20210927,000000,9.6801,9.73,9.68,9.705,2742,0
+COCH.US,D,20210929,000000,9.7072,9.7072,9.7072,9.7072,100,0
+COCH.US,D,20210930,000000,9.7,9.7117,9.7,9.7117,892,0
+COCH.US,D,20211004,000000,9.72,9.72,9.715,9.715,2409,0
+COCH.US,D,20211005,000000,9.71,9.73,9.6916,9.6916,240480,0
+COCH.US,D,20211006,000000,9.7,9.705,9.7,9.7,3543,0
+COCH.US,D,20211007,000000,9.72,9.72,9.7,9.71,91892,0
+COCH.US,D,20211008,000000,9.7,9.74,9.7,9.74,2509,0
+COCH.US,D,20211011,000000,9.7,9.71,9.66,9.69,31241,0
+COCH.US,D,20211012,000000,9.7,9.74,9.7,9.73,128656,0
+COCH.US,D,20211013,000000,9.74,9.75,9.7,9.75,41410,0
+COCH.US,D,20211014,000000,9.74,9.74,9.74,9.74,246,0
+COCH.US,D,20211018,000000,9.71,9.73,9.68,9.73,1246,0
+COCH.US,D,20211025,000000,9.72,9.75,9.72,9.75,27556,0
+COCH.US,D,20211027,000000,9.72,9.735,9.71,9.735,766,0
+COCH.US,D,20211029,000000,9.74,9.74,9.74,9.74,149,0
+COCH.US,D,20211101,000000,9.74,9.75,9.74,9.75,383781,0
+COCH.US,D,20211102,000000,9.75,9.75,9.7415,9.75,1272,0
+COCH.US,D,20211103,000000,9.74,9.75,9.74,9.75,24092,0
+COCH.US,D,20211104,000000,9.75,9.77,9.75,9.77,6192,0
+COCH.US,D,20211105,000000,9.75,9.77,9.75,9.77,1316,0
+COCH.US,D,20211108,000000,9.75,9.77,9.75,9.77,126617,0
+COCH.US,D,20211109,000000,9.75,9.75,9.71,9.73,35006,0
+COCH.US,D,20211110,000000,9.74,9.75,9.72,9.75,27904,0
+COCH.US,D,20211111,000000,9.73,9.75,9.73,9.73,12372,0
+COCH.US,D,20211112,000000,9.72,9.73,9.69,9.72,102771,0
+COCH.US,D,20211115,000000,9.74,9.77,9.733,9.77,160802,0
+COCH.US,D,20211116,000000,9.73,9.77,9.73,9.77,23537,0
+COCH.US,D,20211117,000000,9.76,9.78,9.755,9.76,289889,0
+COCH.US,D,20211118,000000,9.75,9.78,9.75,9.76,26619,0
+COCH.US,D,20211119,000000,9.78,9.78,9.75,9.76,388205,0
+COCH.US,D,20211122,000000,9.77,9.78,9.75,9.77,157398,0
+COCH.US,D,20211123,000000,9.73,9.8,9.7,9.79,567202,0
+COCH.US,D,20211124,000000,9.79,9.79,9.751,9.79,602,0
+COCH.US,D,20211126,000000,9.76,9.79,9.76,9.79,1131,0
+COCH.US,D,20211129,000000,9.76,9.8,9.75,9.8,256130,0
+COCH.US,D,20211130,000000,9.79,9.79,9.74,9.74,7154,0
+COCH.US,D,20211201,000000,9.735,9.77,9.735,9.77,71804,0
+COCH.US,D,20211202,000000,9.76,9.77,9.74,9.74,11501,0
+COCH.US,D,20211203,000000,9.8,9.8,9.755,9.755,1484,0
+COCH.US,D,20211206,000000,9.76,9.8,9.76,9.8,4251,0
+COCH.US,D,20211207,000000,9.76,9.8,9.74,9.79,27875,0
+COCH.US,D,20211208,000000,9.83,9.85,9.815,9.83,184336,0
+COCH.US,D,20211209,000000,9.84,9.85,9.79,9.85,12689,0
+COCH.US,D,20211210,000000,9.7915,9.85,9.75,9.81,52891,0
+COCH.US,D,20211213,000000,9.76,9.81,9.72,9.73,158547,0
+COCH.US,D,20211214,000000,9.72,9.75,9.72,9.74,65213,0
+COCH.US,D,20211215,000000,9.71,9.74,9.71,9.74,758,0
+COCH.US,D,20211216,000000,9.75,9.75,9.73,9.74,5928,0
+COCH.US,D,20211217,000000,9.74,9.75,9.74,9.75,28226,0
+COCH.US,D,20211220,000000,9.74,9.74,9.71,9.74,16040,0
+COCH.US,D,20211221,000000,9.74,9.75,9.74,9.75,18050,0
+COCH.US,D,20211222,000000,9.73,9.74,9.73,9.74,77370,0
+COCH.US,D,20211227,000000,9.72,9.76,9.72,9.76,13532,0
+COCH.US,D,20211229,000000,9.72,9.76,9.71,9.76,84175,0
+COCH.US,D,20211230,000000,9.75,9.75,9.75,9.75,103,0
+COCH.US,D,20211231,000000,9.74,9.75,9.73,9.74,602,0
+COCH.US,D,20220103,000000,9.72,9.76,9.72,9.73,8848,0
+COCH.US,D,20220104,000000,9.74,9.75,9.74,9.745,3218,0
+COCH.US,D,20220105,000000,9.7488,9.75,9.74,9.75,10552,0
+COCH.US,D,20220106,000000,9.74,9.75,9.74,9.74,1068544,0
+COCH.US,D,20220107,000000,9.74,9.76,9.74,9.76,205639,0
+COCH.US,D,20220111,000000,9.7317,9.76,9.72,9.72,602,0
+COCH.US,D,20220112,000000,9.73,9.76,9.72,9.73,1560,0
+COCH.US,D,20220118,000000,9.72,9.72,9.72,9.72,6022,0
+COCH.US,D,20220119,000000,9.72,9.74,9.72,9.74,1201,0
+COCH.US,D,20220120,000000,9.73,9.73,9.71,9.71,64135,0
+COCH.US,D,20220121,000000,9.71,9.72,9.71,9.71,28838,0
+COCH.US,D,20220124,000000,9.7,9.72,9.7,9.7,7445,0
+COCH.US,D,20220125,000000,9.68,9.69,9.67,9.69,16615,0
+COCH.US,D,20220126,000000,9.69,9.69,9.69,9.69,9128,0
+COCH.US,D,20220127,000000,9.68,9.69,9.68,9.69,688,0
+COCH.US,D,20220128,000000,9.68,9.68,9.68,9.68,4508,0
+COCH.US,D,20220131,000000,9.69,9.69,9.69,9.69,262,0
+COCH.US,D,20220201,000000,9.71,9.73,9.71,9.73,21352,0
+COCH.US,D,20220203,000000,9.73,9.73,9.73,9.73,5831,0
+COCH.US,D,20220204,000000,9.68,9.722,9.68,9.69,807,0
+COCH.US,D,20220207,000000,9.69,9.73,9.69,9.72,5426,0
+COCH.US,D,20220208,000000,9.69,9.69,9.69,9.69,533,0
+COCH.US,D,20220210,000000,9.72,9.72,9.72,9.72,666,0
+COCH.US,D,20220211,000000,9.71,9.717,9.71,9.71,622,0
+COCH.US,D,20220214,000000,9.68,9.72,9.68,9.72,6106,0
+COCH.US,D,20220215,000000,9.72,9.72,9.72,9.72,2019,0
+COCH.US,D,20220217,000000,9.72,9.72,9.72,9.72,1951,0
+COCH.US,D,20220218,000000,9.72,9.73,9.718,9.72,10065,0
+COCH.US,D,20220222,000000,9.7,9.7,9.7,9.7,283,0
+COCH.US,D,20220224,000000,9.66,9.71,9.66,9.71,556,0
+COCH.US,D,20220228,000000,9.72,9.72,9.72,9.72,137,0
+COCH.US,D,20220301,000000,9.725,9.725,9.72,9.72,263,0
+COCH.US,D,20220303,000000,9.725,9.7401,9.725,9.74,59530,0
+COCH.US,D,20220304,000000,9.74,9.74,9.74,9.74,1001,0
+COCH.US,D,20220307,000000,9.74,9.74,9.74,9.74,337,0
+COCH.US,D,20220308,000000,9.74,9.74,9.73,9.73,601,0
+COCH.US,D,20220309,000000,9.75,9.75,9.75,9.75,99960,0
+COCH.US,D,20220310,000000,9.76,9.76,9.75,9.75,195515,0
+COCH.US,D,20220311,000000,9.75,9.75,9.75,9.75,399986,0
+COCH.US,D,20220314,000000,9.75,9.76,9.74,9.76,9444,0
+COCH.US,D,20220315,000000,9.75,9.75,9.75,9.75,321,0
+COCH.US,D,20220316,000000,9.76,9.765,9.73,9.76,15432,0
+COCH.US,D,20220317,000000,9.765,9.765,9.75,9.75,5289,0
+COCH.US,D,20220318,000000,9.755,9.76,9.755,9.76,2717,0
+COCH.US,D,20220322,000000,9.76,9.76,9.76,9.76,42800,0
+COCH.US,D,20220323,000000,9.77,9.77,9.76,9.77,43300,0
+COCH.US,D,20220324,000000,9.75,9.77,9.75,9.77,1735,0
+COCH.US,D,20220328,000000,9.77,9.78,9.75,9.78,86146,0
+COCH.US,D,20220329,000000,9.77,9.77,9.73,9.77,137109,0
+COCH.US,D,20220330,000000,9.76,9.77,9.76,9.77,5129,0
+COCH.US,D,20220331,000000,9.77,9.77,9.77,9.77,100,0
+COCH.US,D,20220401,000000,9.775,9.775,9.77,9.77,64958,0
+COCH.US,D,20220404,000000,9.77,9.79,9.77,9.79,8063,0
+COCH.US,D,20220405,000000,9.79,9.79,9.78,9.79,2005,0
+COCH.US,D,20220406,000000,9.79,9.79,9.79,9.79,1196,0
+COCH.US,D,20220408,000000,9.7964,9.7999,9.7964,9.7999,252,0
+COCH.US,D,20220412,000000,9.79,9.79,9.76,9.76,175475,0
+COCH.US,D,20220413,000000,9.76,9.79,9.76,9.776,844,0
+COCH.US,D,20220414,000000,9.79,9.79,9.78,9.78,7332,0
+COCH.US,D,20220418,000000,9.83,9.83,9.79,9.82,7341,0
+COCH.US,D,20220419,000000,9.84,9.84,9.81,9.84,9224,0
+COCH.US,D,20220420,000000,9.82,9.84,9.81,9.84,125264,0
+COCH.US,D,20220422,000000,9.82,9.826,9.81,9.826,2267,0
+COCH.US,D,20220425,000000,9.82,9.83,9.82,9.83,37624,0
+COCH.US,D,20220427,000000,9.82,9.8209,9.81,9.82,13445,0
+COCH.US,D,20220428,000000,9.79,9.8183,9.79,9.8183,775,0
+COCH.US,D,20220429,000000,9.824,9.824,9.8,9.8,749,0
+COCH.US,D,20220502,000000,9.81,9.81,9.81,9.81,11004,0
+COCH.US,D,20220503,000000,9.81,9.81,9.8,9.8,17973,0
+COCH.US,D,20220504,000000,9.81,9.81,9.81,9.81,10187,0
+COCH.US,D,20220505,000000,9.8,9.81,9.79,9.81,19347,0
+COCH.US,D,20220506,000000,9.79,9.813,9.79,9.813,5136,0
+COCH.US,D,20220509,000000,9.79,9.79,9.78,9.78,23231,0
+COCH.US,D,20220512,000000,9.77,9.77,9.76,9.76,12870,0
+COCH.US,D,20220513,000000,9.76,9.76,9.75,9.75,34767,0
+COCH.US,D,20220516,000000,9.75,9.75,9.75,9.75,9603,0
+COCH.US,D,20220517,000000,9.75,9.765,9.75,9.75,250678,0
+COCH.US,D,20220520,000000,9.75,9.75,9.75,9.75,23839,0
+COCH.US,D,20220523,000000,9.76,9.76,9.76,9.76,2006,0
+COCH.US,D,20220527,000000,9.77,9.77,9.7699,9.77,421787,0
+COCH.US,D,20220531,000000,9.77,9.77,9.7699,9.77,49938,0
+COCH.US,D,20220601,000000,9.76,9.76,9.7588,9.76,197155,0
+COCH.US,D,20220602,000000,9.774,9.774,9.774,9.774,101,0
+COCH.US,D,20220603,000000,9.78,9.78,9.78,9.78,644,0
+COCH.US,D,20220607,000000,9.77,9.79,9.77,9.79,19020,0
+COCH.US,D,20220608,000000,9.78,9.8,9.78,9.8,27944,0
+COCH.US,D,20220609,000000,9.78,9.78,9.77,9.78,21353,0
+COCH.US,D,20220610,000000,9.8,9.8118,9.78,9.8118,4484,0
+COCH.US,D,20220613,000000,9.8,9.802,9.7806,9.802,2987,0
+COCH.US,D,20220614,000000,9.78,9.79,9.77,9.77,24277,0
+COCH.US,D,20220615,000000,9.77,9.77,9.77,9.77,418,0
+COCH.US,D,20220616,000000,9.77,9.77,9.77,9.77,1289,0
+COCH.US,D,20220617,000000,9.77,9.78,9.77,9.78,17340,0
+COCH.US,D,20220621,000000,9.79,9.8,9.79,9.8,33343,0
+COCH.US,D,20220622,000000,9.78,9.78,9.78,9.78,514,0
+COCH.US,D,20220624,000000,9.79,9.8,9.79,9.79,1765,0
+COCH.US,D,20220629,000000,9.8,9.8001,9.79,9.8,188283,0
+COCH.US,D,20220701,000000,9.8,9.8,9.8,9.8,162,0
+COCH.US,D,20220705,000000,9.8,9.8,9.8,9.8,101,0
+COCH.US,D,20220706,000000,9.79,9.8,9.78,9.8,312557,0
+COCH.US,D,20220707,000000,9.795,9.8,9.79,9.8,26979,0
+COCH.US,D,20220708,000000,9.8,9.8,9.78,9.8,79385,0
+COCH.US,D,20220713,000000,9.8,9.8002,9.79,9.79,8883,0
+COCH.US,D,20220714,000000,9.8,9.81,9.79,9.79,9496,0
+COCH.US,D,20220715,000000,9.8,9.81,9.8,9.8,13884,0
+COCH.US,D,20220718,000000,9.8,9.81,9.8,9.8,19979,0
+COCH.US,D,20220719,000000,9.8,9.8,9.8,9.8,4981,0
+COCH.US,D,20220720,000000,9.8,9.81,9.8,9.8,6144,0
+COCH.US,D,20220721,000000,9.81,9.84,9.81,9.84,13567,0
+COCH.US,D,20220722,000000,9.825,9.825,9.825,9.825,102,0
+COCH.US,D,20220727,000000,9.82,9.82,9.82,9.82,655422,0
+COCH.US,D,20220728,000000,9.825,9.825,9.825,9.825,850,0
+COCH.US,D,20220729,000000,9.82,9.82,9.82,9.82,100000,0
+COCH.US,D,20220801,000000,9.82,9.82,9.8193,9.82,388352,0
+COCH.US,D,20220802,000000,9.82,9.83,9.82,9.83,109820,0
+COCH.US,D,20220803,000000,9.82,9.82,9.82,9.82,6421,0
+COCH.US,D,20220804,000000,9.825,9.83,9.82,9.83,50417,0
+COCH.US,D,20220805,000000,9.84,9.84,9.83,9.83,705,0
+COCH.US,D,20220809,000000,9.83,9.835,9.83,9.83,41721,0
+COCH.US,D,20220810,000000,9.84,9.84,9.835,9.835,4578,0
+COCH.US,D,20220811,000000,9.85,9.85,9.83,9.83,979,0
+COCH.US,D,20220815,000000,9.835,9.84,9.83,9.84,163189,0
+COCH.US,D,20220817,000000,9.84,9.86,9.84,9.84,600098,0
+COCH.US,D,20220818,000000,9.84,9.845,9.84,9.845,15814,0
+COCH.US,D,20220819,000000,9.84,9.84,9.84,9.84,13955,0
+COCH.US,D,20220822,000000,9.84,9.855,9.84,9.84,14421,0
+COCH.US,D,20220823,000000,9.84,9.85,9.82,9.84,424248,0
+COCH.US,D,20220824,000000,9.83,9.835,9.82,9.82,109586,0
+COCH.US,D,20220825,000000,9.81,9.82,9.81,9.81,4019,0
+COCH.US,D,20220826,000000,9.82,9.825,9.81,9.81,555048,0
+COCH.US,D,20220829,000000,9.82,9.82,9.82,9.82,5207,0
+COCH.US,D,20220831,000000,9.83,9.83,9.83,9.83,152,0
+COCH.US,D,20220901,000000,9.83,9.84,9.83,9.84,564,0
+COCH.US,D,20220902,000000,9.83,9.83,9.83,9.83,326,0
+COCH.US,D,20220906,000000,9.81,9.83,9.81,9.81,46710,0
+COCH.US,D,20220907,000000,9.815,9.82,9.81,9.81,28257,0
+COCH.US,D,20220909,000000,9.82,9.82,9.82,9.82,10010,0
+COCH.US,D,20220912,000000,9.81,9.82,9.81,9.82,83259,0
+COCH.US,D,20220913,000000,9.81,9.81,9.81,9.81,1608,0
+COCH.US,D,20220914,000000,9.81,9.825,9.81,9.82,1440,0
+COCH.US,D,20220915,000000,9.81,9.83,9.81,9.82,183615,0
+COCH.US,D,20220916,000000,9.82,9.83,9.82,9.82,97793,0
+COCH.US,D,20220919,000000,9.82,9.83,9.82,9.82,3000,0
+COCH.US,D,20220920,000000,9.83,9.83,9.82,9.82,9464,0
+COCH.US,D,20220921,000000,9.82,9.82,9.82,9.82,49034,0
+COCH.US,D,20220923,000000,9.81,9.82,9.81,9.815,693036,0
+COCH.US,D,20220926,000000,9.82,9.83,9.81,9.815,52712,0
+COCH.US,D,20220928,000000,9.82,9.82,9.82,9.82,100004,0
+COCH.US,D,20220929,000000,9.83,9.83,9.82,9.82,11179,0
+COCH.US,D,20220930,000000,9.83,9.83,9.82,9.82,87204,0
+COCH.US,D,20221003,000000,9.83,9.84,9.83,9.84,46003,0
+COCH.US,D,20221004,000000,9.84,9.84,9.84,9.84,102376,0
+COCH.US,D,20221006,000000,9.85,9.87,9.84,9.87,266003,0
+COCH.US,D,20221007,000000,9.865,9.88,9.86,9.88,545842,0
+COCH.US,D,20221010,000000,9.87,9.885,9.87,9.88,473151,0
+COCH.US,D,20221011,000000,9.87,9.87,9.87,9.87,254,0
+COCH.US,D,20221012,000000,9.88,9.89,9.88,9.88,511543,0
+COCH.US,D,20221017,000000,9.9,9.91,9.9,9.91,14104,0
+COCH.US,D,20221018,000000,9.9,9.91,9.9,9.91,1160,0
+COCH.US,D,20221019,000000,9.9,9.91,9.9,9.9,7625,0
+COCH.US,D,20221020,000000,9.9,9.9,9.9,9.9,400,0
+COCH.US,D,20221025,000000,9.915,9.92,9.915,9.92,12802,0
+COCH.US,D,20221026,000000,9.925,9.93,9.925,9.93,7069,0
+COCH.US,D,20221028,000000,9.94,9.94,9.93,9.93,1800,0
+COCH.US,D,20221031,000000,9.9,9.91,9.9,9.91,971,0
+COCH.US,D,20221101,000000,9.94,9.94,9.93,9.94,55886,0
+COCH.US,D,20221102,000000,9.92,9.92,9.92,9.92,169,0
+COCH.US,D,20221103,000000,9.91,9.95,9.91,9.95,6127,0
+COCH.US,D,20221104,000000,9.945,9.945,9.945,9.945,219,0
+COCH.US,D,20221107,000000,9.93,9.935,9.91,9.935,38765,0
+COCH.US,D,20221108,000000,9.94,9.94,9.94,9.94,2237,0
+COCH.US,D,20221109,000000,9.92,9.94,9.92,9.92,6709,0
+COCH.US,D,20221110,000000,9.94,9.94,9.91,9.91,121542,0
+COCH.US,D,20221111,000000,9.93,9.95,9.93,9.95,50241,0
+COCH.US,D,20221114,000000,9.95,9.95,9.94,9.94,289,0
+COCH.US,D,20221115,000000,9.94,9.945,9.94,9.945,735972,0
+COCH.US,D,20221116,000000,9.95,9.95,9.94,9.95,104100,0
+COCH.US,D,20221117,000000,9.94,9.95,9.94,9.94,818709,0
+COCH.US,D,20221118,000000,9.94,9.95,9.93,9.93,4690330,0
+COCH.US,D,20221121,000000,9.93,9.95,9.93,9.94,1211560,0
+COCH.US,D,20221122,000000,9.97,9.97,9.94,9.97,615190,0
+COCH.US,D,20221123,000000,9.95,9.95,9.95,9.95,309,0
+COCH.US,D,20221125,000000,9.9505,9.9505,9.9505,9.9505,204,0
+COCH.US,D,20221128,000000,9.95,9.95,9.95,9.95,105004,0
+COCH.US,D,20221129,000000,9.97,9.99,9.97,9.98,3357,0
+COCH.US,D,20221130,000000,9.96,9.99,9.96,9.98,1766,0
+COCH.US,D,20221201,000000,9.96,9.97,9.9501,9.96,12244,0
+COCH.US,D,20221202,000000,9.99,9.99,9.99,9.99,393,0
+COCH.US,D,20221205,000000,9.98,9.98,9.97,9.97,602,0
+COCH.US,D,20221206,000000,9.99,10,9.97,9.97,42583,0
+COCH.US,D,20221207,000000,9.97,9.98,9.97,9.98,413,0
+COCH.US,D,20221208,000000,9.97,9.97,9.96,9.96,39821,0
+COCH.US,D,20221209,000000,9.99,9.99,9.99,9.99,275,0
+COCH.US,D,20221212,000000,10,10,9.99,10,13322,0
+COCH.US,D,20221213,000000,9.96,9.975,9.96,9.975,7580,0
+COCH.US,D,20221215,000000,9.98,9.98,9.98,9.98,442,0
+COCH.US,D,20221216,000000,9.98,9.99,9.98,9.99,85583,0
+COCH.US,D,20221219,000000,10.02,10.02,9.97,9.98,17208,0
+COCH.US,D,20221220,000000,9.98,9.98,9.97,9.98,14952,0
+COCH.US,D,20221223,000000,9.985,9.985,9.97,9.9701,39451,0
+COCH.US,D,20221227,000000,9.98,10.05,9.98,10.02,41174,0
+COCH.US,D,20221228,000000,10.03,10.04,10.02,10.03,13100,0
+COCH.US,D,20221229,000000,10,10.03,9.99,10.02,723776,0
+COCH.US,D,20221230,000000,10.02,10.03,10.02,10.02,1763,0
+COCH.US,D,20230103,000000,10.03,10.03,10.02,10.02,4458,0
+COCH.US,D,20230104,000000,10.05,10.07,10.03,10.07,13829,0
+COCH.US,D,20230105,000000,10.07,10.12,10.06,10.06,34401,0
+COCH.US,D,20230106,000000,10.04,10.07,10.04,10.07,104716,0
+COCH.US,D,20230109,000000,10.07,10.08,10.06,10.07,794799,0
+COCH.US,D,20230110,000000,10.06,10.08,10.06,10.06,3156922,0
+COCH.US,D,20230111,000000,10.07,10.075,10.07,10.07,53457,0
+COCH.US,D,20230113,000000,10.07,10.075,10.07,10.07,22494,0
+COCH.US,D,20230117,000000,10.08,10.1,10.08,10.08,42814,0
+COCH.US,D,20230118,000000,10.09,10.1,10.09,10.09,52436,0
+COCH.US,D,20230119,000000,10.08,10.1,10.08,10.08,1110777,0
+COCH.US,D,20230120,000000,10.1,10.11,10.08,10.09,137001,0
+COCH.US,D,20230123,000000,10.09,10.1,10.06,10.07,2212688,0
+COCH.US,D,20230124,000000,10.07,10.075,10.07,10.07,323205,0
+COCH.US,D,20230125,000000,10.08,10.09,10.07,10.08,38614,0
+COCH.US,D,20230126,000000,10.08,10.0851,10.08,10.08,15699,0
+COCH.US,D,20230127,000000,10.08,10.0801,10.08,10.08,31801,0
+COCH.US,D,20230130,000000,10.08,10.085,10.08,10.08,66507,0
+COCH.US,D,20230131,000000,10.09,10.095,10.08,10.08,127018,0
+COCH.US,D,20230201,000000,10.1,10.1,10.06,10.07,1222423,0
+COCH.US,D,20230202,000000,10.09,10.0901,10.09,10.09,32998,0
+COCH.US,D,20230203,000000,10.07,10.08,10.05,10.06,1212622,0
+COCH.US,D,20230206,000000,10.01,10.1,10.01,10.05,39779,0
+COCH.US,D,20230207,000000,10.04,10.04,10.04,10.04,10286,0
+COCH.US,D,20230208,000000,10.02,10.02,10.01,10.02,10204,0
+COCH.US,D,20230209,000000,10.02,10.07,10.01,10.01,8573,0
+COCH.US,D,20230210,000000,9.99,9.99,9.95,9.95,10168,0
+COCH.US,D,20230213,000000,10.15,10.15,10.03,10.08,10411,0
+COCH.US,D,20230214,000000,9.98,10.08,9.98,10.02,3789,0
+COCH.US,D,20230215,000000,10.07,10.07,10.02,10.02,1550,0
+COCH.US,D,20230217,000000,10.035,10.08,10.035,10.08,378,0
+COCH.US,D,20230221,000000,10.07,10.08,10.07,10.08,1503,0
+COCH.US,D,20230223,000000,10.01,10.01,10,10,3279,0
+COCH.US,D,20230224,000000,10.01,10.01,9.95,9.95,14343,0
+COCH.US,D,20230227,000000,9.95,9.96,9.9499,9.96,207637,0
+COCH.US,D,20230228,000000,9.95,9.97,9.95,9.97,2293,0
+COCH.US,D,20230301,000000,9.955,9.97,9.955,9.97,793,0
+COCH.US,D,20230302,000000,9.95,9.97,9.95,9.96,2796,0
+COCH.US,D,20230303,000000,9.99,10.02,9.98,10.02,5344,0
+COCH.US,D,20230306,000000,10.5,10.5,9.9,9.96,227840,0
+COCH.US,D,20230307,000000,9.95,9.95,9.93,9.935,158393,0
+COCH.US,D,20230308,000000,9.96,9.97,9.93,9.93,141232,0
+COCH.US,D,20230309,000000,9.94,9.945,9.93,9.935,13948,0
+COCH.US,D,20230310,000000,9.98,9.98,9.94,9.94,552,0
+COCH.US,D,20230313,000000,9.95,9.95,9.95,9.95,102,0
+COCH.US,D,20230314,000000,9.94,9.99,9.94,9.95,33576,0
+COCH.US,D,20230315,000000,9.95,10.0001,9.95,9.99,71577,0
+COCH.US,D,20230316,000000,10,10,10,10,481,0
+COCH.US,D,20230320,000000,9.97,10.01,9.97,9.97,168058,0
+COCH.US,D,20230321,000000,9.98,10,9.97,9.98,5960,0
+COCH.US,D,20230322,000000,9.99,10,9.99,9.99,25801,0
+COCH.US,D,20230323,000000,10,10.01,9.98,9.98,88700,0
+COCH.US,D,20230324,000000,9.98,10,9.98,10,12535,0
+COCH.US,D,20230327,000000,10.04,10.04,9.99,9.99,3502,0
+COCH.US,D,20230328,000000,9.99,9.99,9.99,9.99,105,0
+COCH.US,D,20230329,000000,9.99,9.99,9.99,9.99,125101,0
+COCH.US,D,20230330,000000,10.05,10.05,9.99,9.99,1028,0
+COCH.US,D,20230331,000000,10.03,10.05,10.02,10.05,3025,0
+COCH.US,D,20230403,000000,10.03,10.03,9.99,9.99,28832,0
+COCH.US,D,20230404,000000,9.99,9.99,9.98,9.985,7779,0
+COCH.US,D,20230405,000000,9.99,9.99,9.98,9.99,21856,0
+COCH.US,D,20230410,000000,10,10.02,10,10.02,401,0
+COCH.US,D,20230411,000000,10.02,10.02,10.01,10.01,315,0
+COCH.US,D,20230412,000000,10.01,10.02,10.01,10.02,419,0
+COCH.US,D,20230413,000000,10.02,10.04,10,10,25261,0
+COCH.US,D,20230414,000000,10.01,10.02,10.01,10.02,473,0
+COCH.US,D,20230417,000000,10.04,10.07,10.03,10.07,10327,0
+COCH.US,D,20230418,000000,10.07,10.07,10.02,10.05,253287,0
+COCH.US,D,20230419,000000,10.04,10.04,10.04,10.04,7461,0
+COCH.US,D,20230424,000000,10.08,10.08,10.03,10.05,19359,0
+COCH.US,D,20230425,000000,10.03,10.05,9.96,10.02,57723,0
+COCH.US,D,20230426,000000,10.01,10.02,10.01,10.0152,1481,0
+COCH.US,D,20230427,000000,10.02,10.03,10.01,10.03,13935,0
+COCH.US,D,20230428,000000,10.02,10.02,10.02,10.02,1435,0
+COCH.US,D,20230501,000000,10.05,10.0501,10.05,10.05,2719,0
+COCH.US,D,20230502,000000,10.06,10.08,10.05,10.06,6550,0
+COCH.US,D,20230503,000000,10.06,10.07,10.06,10.07,33635,0
+COCH.US,D,20230504,000000,10.07,10.07,10.07,10.07,5946,0
+COCH.US,D,20230505,000000,10.08,10.1,10.075,10.09,24959,0
+COCH.US,D,20230510,000000,10.12,10.13,10.1177,10.13,6167,0
+COCH.US,D,20230515,000000,10.13,10.13,10.1,10.11,12453,0
+COCH.US,D,20230516,000000,10.115,10.12,10.115,10.12,20783,0
+COCH.US,D,20230517,000000,10.11,10.12,10.11,10.12,7465,0
+COCH.US,D,20230518,000000,10.11,10.12,10.11,10.1199,18523,0
+COCH.US,D,20230519,000000,10.13,10.14,10.13,10.14,4104,0
+COCH.US,D,20230523,000000,10.14,10.14,10.14,10.14,321,0
+COCH.US,D,20230524,000000,10.11,10.11,10.11,10.11,204,0
+COCH.US,D,20230525,000000,10.11,10.11,10.11,10.11,266,0
+COCH.US,D,20230601,000000,10.11,10.12,10.11,10.12,4307,0
+COCH.US,D,20230602,000000,10.12,10.12,10.115,10.12,10196,0
+COCH.US,D,20230605,000000,10.12,10.14,10.12,10.14,77034,0
+COCH.US,D,20230606,000000,10.13,10.14,10.13,10.13,31800,0
+COCH.US,D,20230607,000000,10.1356,10.1356,10.1356,10.1356,150,0
+COCH.US,D,20230608,000000,10.17,10.2,10.15,10.15,12246,0
+COCH.US,D,20230612,000000,10.15,10.31,10.15,10.2804,21904,0
+COCH.US,D,20230613,000000,10.245,10.245,10.2,10.21,26514,0
+COCH.US,D,20230614,000000,10.2,10.2,10.18,10.18,365,0
+COCH.US,D,20230615,000000,10.17,10.17,10.17,10.17,1050,0
+COCH.US,D,20230620,000000,10.19,10.19,10.19,10.19,103,0
+COCH.US,D,20230621,000000,10.21,10.21,10.21,10.21,1688,0
+COCH.US,D,20230622,000000,10.21,10.21,10.2099,10.2099,671,0
+COCH.US,D,20230623,000000,10.205,10.2101,10.205,10.2101,14901,0
+COCH.US,D,20230627,000000,10.21,10.24,10.21,10.24,153343,0
+COCH.US,D,20230628,000000,10.24,10.25,10.24,10.2402,31713,0
+COCH.US,D,20230629,000000,10.24,10.3,10.23,10.24,113289,0
+COCH.US,D,20230630,000000,10.25,10.25,10.24,10.2401,3416,0
+COCH.US,D,20230705,000000,10.24,10.25,10.24,10.2498,1504,0
+COCH.US,D,20230710,000000,10.25,10.26,10.2498,10.25,12777,0
+COCH.US,D,20230711,000000,10.27,10.4,10.24,10.24,34025,0
+COCH.US,D,20230713,000000,10.24,10.24,10.23,10.24,140673,0
+COCH.US,D,20230714,000000,10.25,10.28,10.25,10.25,44069,0
+COCH.US,D,20230719,000000,10.31,10.45,10.2902,10.45,12111,0
+COCH.US,D,20230720,000000,10.34,10.37,10.32,10.33,41947,0
+COCH.US,D,20230721,000000,10.37,10.37,10.37,10.37,216,0
+COCH.US,D,20230725,000000,10.33,10.33,10.33,10.33,149,0
+COCH.US,D,20230727,000000,10.33,10.33,10.315,10.315,221097,0
+COCH.US,D,20230728,000000,10.31,10.32,10.31,10.315,13122,0
+COCH.US,D,20230731,000000,10.31,10.31,10.31,10.31,53422,0
+COCH.US,D,20230807,000000,10.31,10.31,10.31,10.31,235,0
+COCH.US,D,20230808,000000,10.3101,10.3101,10.3101,10.3101,101,0
+COCH.US,D,20230815,000000,10.32,10.33,10.32,10.32,9021,0
+COCH.US,D,20230817,000000,10.35,10.35,10.35,10.35,14058,0
+COCH.US,D,20230823,000000,10.35,10.35,10.35,10.35,331,0
+COCH.US,D,20230828,000000,10.355,10.36,10.355,10.36,23041,0
+COCH.US,D,20230829,000000,10.37,10.37,10.3699,10.3699,8009,0
+COCH.US,D,20230831,000000,10.4,10.4,10.4,10.4,403,0
+COCH.US,D,20230906,000000,10.4,10.41,10.4,10.4052,18043,0
+COCH.US,D,20230907,000000,10.41,10.41,10.37,10.37,40120,0
+COCH.US,D,20230908,000000,10.37,10.4,10.37,10.39,30141,0
+COCH.US,D,20230912,000000,10.4,10.4,10.4,10.4,111,0
+COCH.US,D,20230915,000000,10.43,10.43,10.39,10.42,173072,0
+COCH.US,D,20230918,000000,10.43,10.44,10.43,10.44,15904,0
+COCH.US,D,20230919,000000,10.47,10.48,10.45,10.46,128390,0
+COCH.US,D,20230920,000000,10.56,10.56,10.44,10.44,348906,0
+COCH.US,D,20230921,000000,10.58,10.63,10.43,10.5,195250,0
+COCH.US,D,20230922,000000,10.8,10.82,10.43,10.43,46957,0
+COCH.US,D,20230925,000000,10.43,10.8629,10.03,10.34,39004,0
+COCH.US,D,20230926,000000,10.7,11.72,10.02,10.02,90819,0
+COCH.US,D,20230927,000000,10.13,10.5,6.18,6.5,112143,0
+COCH.US,D,20230928,000000,6.1,6.7,5.21,5.64,110887,0
+COCH.US,D,20230929,000000,5.42,7.525,5.2441,7.015,157285,0
+COCH.US,D,20231002,000000,5.2,5.55,3.9,4.8,55700,0
+COCH.US,D,20231003,000000,4.42,4.78,4.06,4.29,25000,0
+COCH.US,D,20231004,000000,4.87,4.92,4.12,4.12,12200,0
+COCH.US,D,20231005,000000,4.19,4.5,4.08,4.295,14300,0
+COCH.US,D,20231006,000000,4.3,5.2899,4.3,4.88,129300,0
+COCH.US,D,20231009,000000,4.9,4.995,4.02,4.02,31400,0
+COCH.US,D,20231010,000000,4.35,4.35,2.53,2.92,29200,0
+COCH.US,D,20231011,000000,2.83,2.83,2.1,2.4,20800,0
+COCH.US,D,20231012,000000,2.27,2.4308,2.1466,2.305,3800,0
+COCH.US,D,20231013,000000,2.3,2.71,2.1501,2.4,17400,0
+COCH.US,D,20231016,000000,2.59,2.8001,2.0001,2.25,39000,0
+COCH.US,D,20231017,000000,2.14,2.37,1.68,2.04,29300,0
+COCH.US,D,20231018,000000,2.085,2.1599,1.75,2.03,3900,0
+COCH.US,D,20231019,000000,2.15,2.15,1.65,1.7352,9800,0
+COCH.US,D,20231020,000000,1.71,1.75,1.6501,1.67,3400,0
+COCH.US,D,20231023,000000,1.625,1.7495,1.55,1.55,2400,0
+COCH.US,D,20231024,000000,1.45,1.59,1.45,1.57,1200,0
+COCH.US,D,20231025,000000,1.38,1.5,1.29,1.3,8500,0
+COCH.US,D,20231026,000000,1.25,1.28,1.02,1.13,20800,0
+COCH.US,D,20231027,000000,1.25,1.5,1.2,1.4,51700,0
+COCH.US,D,20231030,000000,1.28,1.37,1.17,1.2,25000,0
+COCH.US,D,20231031,000000,1.25,1.2886,1.21,1.2201,4900,0
+COCH.US,D,20231101,000000,1.2863,1.305,1.19,1.25,7900,0
+COCH.US,D,20231102,000000,1.25,1.4239,1.2,1.22,2200,0
+COCH.US,D,20231103,000000,1.15,1.21,1.01,1.05,14900,0
+COCH.US,D,20231106,000000,1,1.09,1,1.05,12400,0
+COCH.US,D,20231107,000000,1,1.07,1,1.03,3400,0
+COCH.US,D,20231108,000000,1.09,1.09,0.9799,0.9799,2900,0
+COCH.US,D,20231109,000000,0.87,0.99,0.82,0.95,48500,0
+COCH.US,D,20231110,000000,0.96,0.96,0.83,0.94,25900,0
+COCH.US,D,20231113,000000,0.94,0.94,0.9,0.92,17100,0
+COCH.US,D,20231114,000000,0.93,1.04,0.93,0.952,3200,0
+COCH.US,D,20231115,000000,1,1.02,0.93,0.9765,900,0
+COCH.US,D,20231116,000000,1.02,1.02,0.948,0.95,4000,0
+COCH.US,D,20231117,000000,0.99,0.99,0.7473,0.91,29700,0
+COCH.US,D,20231120,000000,0.9,1,0.8501,1,11300,0
+COCH.US,D,20231121,000000,0.98,0.98,0.78,0.97,38500,0
+COCH.US,D,20231122,000000,0.94,1.05,0.89,1.04,25200,0
+COCH.US,D,20231124,000000,1.0402,1.23,1.01,1.23,17818,0
+COCH.US,D,20231127,000000,1.22,1.39,1.1,1.39,53691,0
+COCH.US,D,20231128,000000,1.47,2.12,1.25,1.77,751298,0
+COCH.US,D,20231129,000000,1.92,3.48,1.81,2.76,2982645,0
+COCH.US,D,20231130,000000,2.56,2.7199,2.01,2.25,229943,0
+COCH.US,D,20231201,000000,2.18,2.44,2.05,2.32,102551,0
+COCH.US,D,20231204,000000,2.25,2.3999,1.61,1.85,77558,0
+COCH.US,D,20231205,000000,1.99,2.11,1.74,1.88,94923,0
+COCH.US,D,20231206,000000,1.8,2.05,1.8,1.9601,19938,0
+COCH.US,D,20231207,000000,1.97,2.28,1.8187,1.99,34889,0
+COCH.US,D,20231208,000000,2.09,2.21,1.9901,2.07,56640,0
+COCH.US,D,20231211,000000,2.19,2.3,2.0966,2.19,45691,0
+COCH.US,D,20231212,000000,2.21,2.3,2.09,2.3,87672,0
+COCH.US,D,20231213,000000,2.26,2.26,2.08,2.13,83058,0
+COCH.US,D,20231214,000000,2.18,2.3199,2.1,2.21,26214,0
+COCH.US,D,20231215,000000,2.21,2.68,2.155,2.45,179040,0
+COCH.US,D,20231218,000000,2.62,2.62,2.3189,2.51,98391,0
+COCH.US,D,20231219,000000,2.5,2.6609,2.5,2.52,20531,0
+COCH.US,D,20231220,000000,2.5202,2.59,2.25,2.25,36465,0
+COCH.US,D,20231221,000000,2.29,2.51,2.21,2.25,38505,0
+COCH.US,D,20231222,000000,2.33,2.4499,2.25,2.285,14646,0
+COCH.US,D,20231226,000000,2.29,2.42,2.06,2.09,15520,0
+COCH.US,D,20231227,000000,2.09,2.18,1.53,1.56,81975,0
+COCH.US,D,20231228,000000,1.86,1.98,1.71,1.83,17030,0
+COCH.US,D,20231229,000000,1.73,1.91,1.71,1.8106,19164,0
+COCH.US,D,20240102,000000,1.845,2.08,1.72,1.89,44275,0
+COCH.US,D,20240103,000000,1.79,1.85,1.6,1.69,21293,0
+COCH.US,D,20240104,000000,1.69,2.0495,1.69,1.9,262056,0
+COCH.US,D,20240105,000000,1.97,1.97,1.72,1.79,92830,0
+COCH.US,D,20240108,000000,1.69,1.8,1.545,1.56,59355,0
+COCH.US,D,20240109,000000,1.52,1.62,1.52,1.54,8341,0
+COCH.US,D,20240110,000000,1.5,1.732,1.29,1.38,35551,0
+COCH.US,D,20240111,000000,1.39,1.5,1.27,1.28,16712,0
+COCH.US,D,20240112,000000,1.23,1.41,1.23,1.31,22021,0
+COCH.US,D,20240116,000000,1.39,1.528,1.1701,1.528,24202,0
+COCH.US,D,20240117,000000,1.71,1.71,1.38,1.43,24351,0
+COCH.US,D,20240118,000000,1.45,1.47,1.3,1.42,10525,0
+COCH.US,D,20240119,000000,1.45,1.47,1.3,1.3469,31236,0
+COCH.US,D,20240122,000000,1.39,1.53,1.26,1.4,27878,0
+COCH.US,D,20240123,000000,1.44,1.48,1.3,1.36,12250,0
+COCH.US,D,20240124,000000,1.48,1.48,1.29,1.35,26518,0
+COCH.US,D,20240125,000000,1.45,1.45,1.2804,1.31,10106,0
+COCH.US,D,20240126,000000,1.27,1.3703,1.27,1.35,2890,0
+COCH.US,D,20240129,000000,1.44,1.44,1.2193,1.26,5580,0
+COCH.US,D,20240130,000000,1.43,1.43,1.08,1.3,20968,0
+COCH.US,D,20240131,000000,1.3006,1.3006,1.12,1.16,17695,0
+COCH.US,D,20240201,000000,1.23,1.34,1.19,1.2,14844,0
+COCH.US,D,20240202,000000,1.3,1.3,1.14,1.14,12782,0
+COCH.US,D,20240205,000000,1.14,1.73,1.14,1.445,49079,0
+COCH.US,D,20240206,000000,1.5,1.5,1.35,1.44,22239,0
+COCH.US,D,20240207,000000,1.35,1.35,1.14,1.2,10117,0
+COCH.US,D,20240208,000000,1.16,1.3724,1.15,1.3724,6854,0
+COCH.US,D,20240209,000000,1.45,1.4888,1.26,1.31,35085,0
+COCH.US,D,20240212,000000,1.32,1.4999,1.16,1.29,22952,0
+COCH.US,D,20240213,000000,1.2801,1.59,1.27,1.35,28799,0
+COCH.US,D,20240214,000000,1.3615,1.4599,1.25,1.3,17756,0
+COCH.US,D,20240215,000000,1.28,1.5,1.25,1.25,20448,0
+COCH.US,D,20240216,000000,1.4,1.435,1.22,1.37,38919,0
+COCH.US,D,20240220,000000,1.26,1.35,1.2,1.25,40955,0
+COCH.US,D,20240221,000000,1.23,1.33,1.22,1.3,13463,0
+COCH.US,D,20240222,000000,1.22,1.2799,1.2,1.21,9656,0
+COCH.US,D,20240223,000000,1.25,1.27,1.2,1.26,30187,0
+COCH.US,D,20240226,000000,1.25,1.2856,1.19,1.2856,16936,0
+COCH.US,D,20240227,000000,1.21,1.2599,1.1701,1.24,13996,0
+COCH.US,D,20240228,000000,1.2599,4,1.21,3.51,2914189,0
+COCH.US,D,20240229,000000,4.13,5.91,3.56,4.71,8031861,0
+COCH.US,D,20240301,000000,4.71,8.8,4.64,6.25,6171899,0
+COCH.US,D,20240304,000000,6,10,6,8.7,2551429,0
+COCH.US,D,20240305,000000,9.57,9.92,8,9.24,740109,0
+COCH.US,D,20240306,000000,8.85,10,8.61,9.95,538353,0
+COCH.US,D,20240307,000000,10,11.46,6.7,7.69,662502,0
+COCH.US,D,20240308,000000,7.76,9.8806,7.76,9,424807,0
+COCH.US,D,20240311,000000,8.79,9.6,7,7.5,221825,0
+COCH.US,D,20240312,000000,7.75,8.6,7.5,7.6,172719,0
+COCH.US,D,20240313,000000,7.29,7.5599,5.81,5.86,248291,0
+COCH.US,D,20240314,000000,5.89,6.41,4.01,4.11,255073,0
+COCH.US,D,20240315,000000,4.13,5,4.0101,5,238046,0
+COCH.US,D,20240318,000000,5.15,5.38,3.25,3.66,285783,0
+COCH.US,D,20240319,000000,3.27,4.75,3.2513,4.55,667353,0
+COCH.US,D,20240320,000000,4.25,4.49,4.01,4.08,93184,0
+COCH.US,D,20240321,000000,4.17,4.4999,3.77,3.87,115221,0
+COCH.US,D,20240322,000000,4,4.27,3.55,3.7,121300,0
+COCH.US,D,20240325,000000,3.84,4.1717,3.7301,3.95,80465,0
+COCH.US,D,20240326,000000,4.02,4.05,3.85,4.05,101754,0
+COCH.US,D,20240327,000000,4.1,4.1,3.87,3.91,133791,0
+COCH.US,D,20240328,000000,4,4.1,3.85,3.92,80255,0
+COCH.US,D,20240401,000000,3.97,4.63,3.9176,4.4,256868,0
+COCH.US,D,20240402,000000,4.48,4.87,4.2,4.48,183585,0
+COCH.US,D,20240403,000000,4.79,6.49,4.48,5.48,639387,0
+COCH.US,D,20240404,000000,5.38,6.15,5.26,5.86,120717,0
+COCH.US,D,20240405,000000,5.87,7.2,5.87,6.16,225175,0
+COCH.US,D,20240408,000000,6.05,6.89,6.05,6.4,67108,0
+COCH.US,D,20240409,000000,6.49,7.1,6.3,6.85,130843,0
+COCH.US,D,20240410,000000,7.06,7.08,6.02,6.19,121923,0
+COCH.US,D,20240411,000000,6.2,6.61,6.07,6.08,42964,0
+COCH.US,D,20240412,000000,6.08,6.23,4.7001,5.05,164083,0
+COCH.US,D,20240415,000000,5.66,6.25,5.22,6.07,125719,0
+COCH.US,D,20240416,000000,6.1,6.19,5.7601,5.95,28605,0
+COCH.US,D,20240417,000000,6.09,6.24,5.5,5.53,70091,0
+COCH.US,D,20240418,000000,5.51,5.93,4.78,5.11,55713,0
+COCH.US,D,20240419,000000,4.9,5.56,4.9,5.07,52017,0
+COCH.US,D,20240422,000000,5.09,5.21,4.9896,5.04,12926,0
+COCH.US,D,20240423,000000,5.01,5.77,5.01,5.17,18434,0
+COCH.US,D,20240424,000000,5.08,5.22,4.98,4.98,16603,0
+COCH.US,D,20240425,000000,4.83,5.23,4.74,5.06,99325,0
+COCH.US,D,20240426,000000,5.05,5.4199,4.97,5.18,59498,0
+COCH.US,D,20240429,000000,5.01,5.26,4.9,4.91,23853,0
+COCH.US,D,20240430,000000,5.07,5.07,4.1,4.25,60770,0
+COCH.US,D,20240501,000000,4.3114,4.6,4.25,4.43,21457,0
+COCH.US,D,20240502,000000,4.67,4.99,4.67,4.85,23545,0
+COCH.US,D,20240503,000000,4.69,5,4.35,4.35,35584,0
+COCH.US,D,20240506,000000,4.35,4.4899,3.36,3.44,106123,0
+COCH.US,D,20240507,000000,3.47,3.47,2.85,2.88,143876,0
+COCH.US,D,20240508,000000,3.1,3.505,3.06,3.28,56089,0
+COCH.US,D,20240509,000000,3.45,3.6386,3.315,3.35,47154,0
+COCH.US,D,20240510,000000,3.32,3.4399,3.1,3.19,34986,0
+COCH.US,D,20240513,000000,3.16,3.42,3.07,3.1,15108,0
+COCH.US,D,20240514,000000,3.03,3.31,2.98,3.04,41408,0
+COCH.US,D,20240515,000000,3,3.38,2.965,2.99,46839,0
+COCH.US,D,20240516,000000,2.89,3.15,2.89,3.02,19732,0
+COCH.US,D,20240517,000000,3.06,3.42,3.06,3.11,45743,0
+COCH.US,D,20240520,000000,3,3.59,3,3.24,27954,0
+COCH.US,D,20240521,000000,3.22,3.315,3.02,3.05,17361,0
+COCH.US,D,20240522,000000,3.01,3.18,3.01,3.03,11246,0
+COCH.US,D,20240523,000000,3.1,3.18,3,3.05,43881,0
+COCH.US,D,20240524,000000,3.02,3.08,2.61,2.76,58869,0
+COCH.US,D,20240528,000000,2.67,2.9219,2.5605,2.62,48585,0
+COCH.US,D,20240529,000000,2.59,2.99,2.25,2.33,86821,0
+COCH.US,D,20240530,000000,2.43,2.43,2.35,2.405,17626,0
+COCH.US,D,20240531,000000,2.41,2.49,2.37,2.37,34160,0
+COCH.US,D,20240603,000000,2.31,2.4011,2.3,2.34,34175,0
+COCH.US,D,20240604,000000,2.41,2.95,2.2101,2.27,76156,0
+COCH.US,D,20240605,000000,2.21,2.39,2.05,2.09,36072,0
+COCH.US,D,20240606,000000,2.25,2.25,2.04,2.12,15837,0
+COCH.US,D,20240607,000000,2.03,2.46,2.03,2.4,33989,0
+COCH.US,D,20240610,000000,2.33,2.79,2.2426,2.63,27215,0
+COCH.US,D,20240611,000000,2.66,2.66,2.19,2.49,15409,0
+COCH.US,D,20240612,000000,2.47,2.7099,2.47,2.52,11077,0
+COCH.US,D,20240613,000000,2.61,2.7,2.52,2.69,6477,0
+COCH.US,D,20240614,000000,2.59,2.87,2.55,2.62,8866,0
+COCH.US,D,20240617,000000,2.62,2.68,2.45,2.46,7683,0
+COCH.US,D,20240618,000000,2.47,2.73,2.11,2.43,9584,0
+COCH.US,D,20240620,000000,2.5,2.6906,2.4,2.4,13198,0
+COCH.US,D,20240621,000000,2.4,2.51,2.29,2.29,7113,0
+COCH.US,D,20240624,000000,2.55,2.8764,2.255,2.33,50739,0
+COCH.US,D,20240625,000000,2.36,2.59,2.3,2.3,31528,0
+COCH.US,D,20240626,000000,2.26,2.45,2.11,2.15,55410,0
+COCH.US,D,20240627,000000,2.16,2.32,2.16,2.29,24931,0
+COCH.US,D,20240628,000000,2.29,2.44,2.29,2.36,25333,0
+COCH.US,D,20240701,000000,2.36,2.38,2.3,2.38,13732,0
+COCH.US,D,20240702,000000,2.4,2.42,2.18,2.21,10743,0
+COCH.US,D,20240703,000000,2.18,2.41,2.17,2.34,6066,0
+COCH.US,D,20240705,000000,2.3575,2.43,2.24,2.35,19557,0
+COCH.US,D,20240708,000000,2.47,2.4899,2.32,2.32,11708,0
+COCH.US,D,20240709,000000,2.26,2.3882,2.25,2.34,2938,0
+COCH.US,D,20240710,000000,2.38,2.3831,2.25,2.25,4942,0
+COCH.US,D,20240711,000000,2.23,2.39,2.23,2.31,9113,0
+COCH.US,D,20240712,000000,2.31,2.4,2.3001,2.39,5926,0
+COCH.US,D,20240715,000000,2.33,2.3769,2.28,2.28,16207,0
+COCH.US,D,20240716,000000,2.31,2.36,2.28,2.28,8891,0
+COCH.US,D,20240717,000000,2.29,2.37,2.28,2.28,19038,0
+COCH.US,D,20240718,000000,2.3,2.3562,2.28,2.28,10358,0
+COCH.US,D,20240719,000000,2.29,2.29,2.24,2.24,10777,0
+COCH.US,D,20240722,000000,2.29,2.3,2.23,2.25,21922,0
+COCH.US,D,20240723,000000,2.4,2.4,2.15,2.28,42845,0
+COCH.US,D,20240724,000000,2.18,2.28,2.1508,2.19,10164,0
+COCH.US,D,20240725,000000,2.1501,2.1917,2.11,2.15,12557,0
+COCH.US,D,20240726,000000,2.2,2.25,2.11,2.14,18762,0
+COCH.US,D,20240729,000000,2.1,2.13,2.005,2.06,21018,0
+COCH.US,D,20240730,000000,2.0601,2.0866,1.87,1.87,20000,0
+COCH.US,D,20240731,000000,2.02,2.14,1.9001,2.14,61824,0
+COCH.US,D,20240801,000000,2.23,2.3,2.14,2.3,33061,0
+COCH.US,D,20240802,000000,2.27,2.59,2.0101,2.59,90248,0
+COCH.US,D,20240805,000000,2.44,2.53,2.0601,2.08,26206,0
+COCH.US,D,20240806,000000,2.22,2.41,2.22,2.41,4631,0
+COCH.US,D,20240807,000000,2.288,2.51,2.23,2.29,7386,0
+COCH.US,D,20240808,000000,2.44,2.44,2.32,2.4,3739,0
+COCH.US,D,20240809,000000,2.49,2.49,2.25,2.26,14535,0
+COCH.US,D,20240812,000000,2.64,2.7,2.48,2.7,57979,0
+COCH.US,D,20240813,000000,2.69,2.7,2.56,2.58,16791,0
+COCH.US,D,20240814,000000,2.6,2.8,2.6,2.76,28817,0
+COCH.US,D,20240815,000000,2.73,2.76,2.59,2.59,10823,0
+COCH.US,D,20240816,000000,2.55,2.7201,2.55,2.61,20097,0
+COCH.US,D,20240819,000000,2.69,2.9299,2.6131,2.8,77380,0
+COCH.US,D,20240820,000000,2.78,3.39,2.76,3.04,143752,0
+COCH.US,D,20240821,000000,2.95,3.04,2.769,2.8995,29300,0
+COCH.US,D,20240822,000000,2.82,2.9,2.76,2.76,33846,0
+COCH.US,D,20240823,000000,2.9,2.96,2.74,2.78,22702,0
+COCH.US,D,20240826,000000,2.75,2.97,2.75,2.97,7050,0
+COCH.US,D,20240827,000000,2.79,3.125,2.79,2.97,12683,0
+COCH.US,D,20240828,000000,3.05,3.2397,2.99,2.99,16182,0
+COCH.US,D,20240829,000000,3,3.14,2.9,2.99,17343,0
+COCH.US,D,20240830,000000,3.09,3.11,3.0005,3.02,6058,0
+COCH.US,D,20240903,000000,3.5,3.5,3.21,3.33,19816,0
+COCH.US,D,20240904,000000,3.29,3.49,3,3.17,36830,0
+COCH.US,D,20240905,000000,3.12,3.3,3.08,3.11,5155,0
+COCH.US,D,20240906,000000,3.075,3.19,3.06,3.1,9928,0
+COCH.US,D,20240909,000000,3.06,3.3,3.06,3.25,10312,0
+COCH.US,D,20240910,000000,3.11,3.35,3.1016,3.16,6124,0
+COCH.US,D,20240911,000000,3.13,3.35,3.13,3.18,8355,0
+COCH.US,D,20240912,000000,3.34,3.4799,3.21,3.345,11294,0
+COCH.US,D,20240913,000000,3.4,3.44,3.266,3.266,10005,0
+COCH.US,D,20240916,000000,3.18,3.42,3.18,3.32,12850,0
+COCH.US,D,20240917,000000,3.29,3.31,3.2,3.21,15344,0
+COCH.US,D,20240918,000000,3.28,3.3396,3.11,3.11,4020,0
+COCH.US,D,20240919,000000,3.15,3.225,3.14,3.19,9988,0
+COCH.US,D,20240920,000000,3.25,3.6883,3.2,3.5,188585,0
+COCH.US,D,20240923,000000,3.98,3.99,3.27,3.72,190914,0
+COCH.US,D,20240924,000000,3.61,3.795,3.4622,3.52,45435,0
+COCH.US,D,20240925,000000,3.63,3.84,3.52,3.55,26275,0
+COCH.US,D,20240926,000000,3.51,3.6,3.27,3.39,36104,0
+COCH.US,D,20240927,000000,3.43,3.43,3.1,3.27,20081,0
+COCH.US,D,20240930,000000,3.18,3.25,3.1,3.25,14211,0
+COCH.US,D,20241001,000000,3.16,3.16,2.6316,2.67,72673,0
+COCH.US,D,20241002,000000,2.73,3.22,2.71,2.965,40983,0
+COCH.US,D,20241003,000000,3.09,3.3129,3,3.02,31126,0
+COCH.US,D,20241004,000000,2.96,3.38,2.96,3.31,25237,0
+COCH.US,D,20241007,000000,3.32,3.405,2.88,2.98,26642,0
+COCH.US,D,20241008,000000,2.88,2.9944,2.851,2.93,32571,0
+COCH.US,D,20241009,000000,2.85,3.0385,2.85,2.8501,16234,0
+COCH.US,D,20241010,000000,2.83,3.105,2.8,2.8,35217,0
+COCH.US,D,20241011,000000,2.76,2.7922,2.55,2.67,26781,0
+COCH.US,D,20241014,000000,2.61,2.86,2.32,2.44,48549,0
+COCH.US,D,20241015,000000,2.51,2.9678,2.47,2.52,12579,0
+COCH.US,D,20241016,000000,2.52,2.75,2.52,2.72,31995,0
+COCH.US,D,20241017,000000,2.74,2.75,2.4401,2.73,35098,0
+COCH.US,D,20241018,000000,2.74,2.8688,2.6735,2.75,20975,0
+COCH.US,D,20241021,000000,2.75,2.8,2.7,2.77,2670,0
+COCH.US,D,20241022,000000,2.75,2.9599,2.63,2.73,25998,0
+COCH.US,D,20241023,000000,2.65,2.7029,2.57,2.57,6572,0
+COCH.US,D,20241024,000000,2.5699,2.75,2.42,2.51,16588,0
+COCH.US,D,20241025,000000,2.51,2.57,2.41,2.45,29511,0
+COCH.US,D,20241028,000000,2.43,2.6614,2.43,2.58,24687,0
+COCH.US,D,20241029,000000,2.61,2.61,2.445,2.54,15019,0
+COCH.US,D,20241030,000000,2.43,2.58,2.3136,2.47,17616,0
+COCH.US,D,20241031,000000,2.565,2.68,2.4301,2.65,34650,0
+COCH.US,D,20241101,000000,2.9,3.09,2.1701,2.55,11770938,0
+COCH.US,D,20241104,000000,2.3,2.45,2.25,2.35,356201,0
+COCH.US,D,20241105,000000,2.18,2.2586,2.06,2.15,209229,0
+COCH.US,D,20241106,000000,2.05,2.06,1.72,1.96,267424,0
+COCH.US,D,20241107,000000,1.95,2.1,1.85,2.04,112563,0
+COCH.US,D,20241108,000000,2.2,2.23,1.89,2.08,193051,0
+COCH.US,D,20241111,000000,2.08,2.1599,2,2.12,87039,0
+COCH.US,D,20241112,000000,2.1,2.2755,2.035,2.11,58602,0
+COCH.US,D,20241113,000000,2.12,2.12,1.88,1.96,78184,0
+COCH.US,D,20241114,000000,1.95,2.24,1.95,2.13,94543,0
+COCH.US,D,20241115,000000,1.98,2.29,1.96,2.14,78092,0
+COCH.US,D,20241118,000000,2.09,2.14,1.96,1.98,45636,0
+COCH.US,D,20241119,000000,1.98,2.15,1.98,2.04,41375,0
+COCH.US,D,20241120,000000,2.1,2.2807,2.09,2.15,71363,0
+COCH.US,D,20241121,000000,2.14,2.26,2.04,2.2,37064,0
+COCH.US,D,20241122,000000,2.16,2.32,2.0805,2.18,52197,0
+COCH.US,D,20241125,000000,2.22,2.2764,2.09,2.15,46667,0
+COCH.US,D,20241126,000000,2.15,2.28,2.15,2.21,62106,0
+COCH.US,D,20241127,000000,2.24,2.3,2.17,2.29,17804,0
+COCH.US,D,20241129,000000,2.28,2.32,2.22,2.28,19525,0
+COCH.US,D,20241202,000000,2.26,2.32,2.2,2.26,29963,0
+COCH.US,D,20241203,000000,2.3,2.3,2.1,2.15,32076,0
+COCH.US,D,20241204,000000,2.13,2.22,2.0103,2.1,48593,0
+COCH.US,D,20241205,000000,2.05,2.26,2.03,2.16,69710,0
+COCH.US,D,20241206,000000,2.06,2.27,2.06,2.2,29404,0
+COCH.US,D,20241209,000000,2.17,2.27,2.15,2.16,20222,0
+COCH.US,D,20241210,000000,2.11,2.21,2,2.14,23974,0
+COCH.US,D,20241211,000000,2.13,2.25,2.1059,2.2,29889,0
+COCH.US,D,20241212,000000,2.14,2.25,2.08,2.08,34845,0
+COCH.US,D,20241213,000000,2.05,2.1,1.9,1.96,55319,0
+COCH.US,D,20241216,000000,1.98,2.02,1.76,1.76,101548,0
+COCH.US,D,20241217,000000,1.71,2.06,1.64,1.9,61430,0
+COCH.US,D,20241218,000000,1.83,2,1.7,1.71,33184,0
+COCH.US,D,20241219,000000,1.7,1.86,1.59,1.84,163349,0
+COCH.US,D,20241220,000000,1.96,2,1.64,1.65,104892,0
+COCH.US,D,20241223,000000,1.69,1.69,1.52,1.6,61908,0
+COCH.US,D,20241224,000000,1.5619,1.61,1.55,1.57,15663,0
+COCH.US,D,20241226,000000,1.54,1.8,1.5275,1.72,44729,0
+COCH.US,D,20241227,000000,1.75,1.83,1.5198,1.6,60887,0
+COCH.US,D,20241230,000000,1.51,1.64,1.3,1.47,97044,0
+COCH.US,D,20241231,000000,1.44,1.5847,1.38,1.43,94288,0
+COCH.US,D,20250102,000000,1.4,1.6831,1.4,1.54,18225,0
+COCH.US,D,20250103,000000,1.6,1.6,1.46,1.55,17124,0
+COCH.US,D,20250106,000000,1.6,1.6,1.4744,1.56,22179,0
+COCH.US,D,20250107,000000,1.59,1.59,1.39,1.44,64852,0
+COCH.US,D,20250108,000000,1.45,1.54,1.35,1.5,81038,0
+COCH.US,D,20250110,000000,1.49,1.51,1.35,1.47,10786,0
+COCH.US,D,20250113,000000,1.46,1.59,1.435,1.5828,16523,0
+COCH.US,D,20250114,000000,1.46,1.5,1.3352,1.4,71865,0
+COCH.US,D,20250115,000000,1.4,1.46,1.2101,1.42,67279,0
+COCH.US,D,20250116,000000,1.4,1.5,1.3594,1.5,18456,0
+COCH.US,D,20250117,000000,1.425,1.4999,1.3401,1.41,31575,0
+COCH.US,D,20250121,000000,1.43,1.56,1.25,1.52,85009,0
+COCH.US,D,20250122,000000,1.52,1.5791,1.5,1.52,24163,0
+COCH.US,D,20250123,000000,1.56,1.59,1.5,1.55,20362,0
+COCH.US,D,20250124,000000,1.55,1.68,1.5499,1.61,22976,0
+COCH.US,D,20250127,000000,1.59,1.59,1.5,1.57,6639,0
+COCH.US,D,20250128,000000,1.61,1.61,1.5,1.55,14447,0
+COCH.US,D,20250129,000000,1.51,1.59,1.5,1.56,12912,0
+COCH.US,D,20250130,000000,1.52,1.66,1.52,1.6301,14448,0
+COCH.US,D,20250131,000000,1.66,1.66,1.6,1.66,24371,0
+COCH.US,D,20250203,000000,1.61,1.68,1.5001,1.67,34728,0
+COCH.US,D,20250204,000000,1.63,1.67,1.56,1.59,20153,0
+COCH.US,D,20250205,000000,1.58,1.62,1.5001,1.61,6540,0
+COCH.US,D,20250206,000000,1.595,1.63,1.56,1.56,9963,0
+COCH.US,D,20250207,000000,1.56,1.63,1.53,1.54,20624,0
+COCH.US,D,20250210,000000,1.64,1.64,1.5,1.54,12555,0
+COCH.US,D,20250211,000000,1.54,1.54,1.39,1.47,22039,0
+COCH.US,D,20250212,000000,1.41,1.599,1.4001,1.41,31540,0
+COCH.US,D,20250213,000000,1.39,1.47,1.39,1.45,5912,0
+COCH.US,D,20250214,000000,1.58,1.62,1.41,1.52,158932,0
+COCH.US,D,20250218,000000,1.54,1.59,1.42,1.44,37641,0
+COCH.US,D,20250219,000000,1.43,1.5,1.43,1.48,11233,0
+COCH.US,D,20250220,000000,1.48,1.53,1.44,1.524,39823,0
+COCH.US,D,20250221,000000,1.53,1.53,1.43,1.48,28820,0
+COCH.US,D,20250224,000000,1.5,1.5488,1.42,1.426,35313,0
+COCH.US,D,20250225,000000,1.51,1.54,1.3607,1.39,21972,0
+COCH.US,D,20250226,000000,1.41,1.41,1.3001,1.37,8113,0
+COCH.US,D,20250227,000000,1.42,1.42,1.32,1.32,5905,0
+COCH.US,D,20250228,000000,1.35,1.38,1.3,1.37,11141,0
+COCH.US,D,20250303,000000,1.57,1.57,1.3246,1.33,13461,0
+COCH.US,D,20250304,000000,1.33,1.47,1.295,1.31,22186,0
+COCH.US,D,20250305,000000,1.3,1.3882,1.2751,1.31,21117,0
+COCH.US,D,20250306,000000,1.3,1.4202,1.3,1.3001,8764,0
+COCH.US,D,20250307,000000,1.3,1.47,1.3,1.39,18351,0
+COCH.US,D,20250310,000000,1.35,1.4499,1.31,1.33,10143,0
+COCH.US,D,20250311,000000,1.3,1.43,1.3,1.35,17197,0
+COCH.US,D,20250312,000000,1.47,1.51,1.39,1.47,48883,0
+COCH.US,D,20250313,000000,1.43,1.4853,1.39,1.45,9005,0
+COCH.US,D,20250314,000000,1.3775,1.51,1.3775,1.43,7288,0
+COCH.US,D,20250317,000000,1.46,1.53,1.3863,1.53,11021,0
+COCH.US,D,20250318,000000,1.46,1.4839,1.45,1.45,14689,0
+COCH.US,D,20250319,000000,1.46,1.516961,1.3926,1.506,34062,0
+COCH.US,D,20250320,000000,1.53,1.53,1.4,1.43,9412,0
+COCH.US,D,20250321,000000,1.4,1.44,1.39,1.43,27997,0
+COCH.US,D,20250324,000000,1.4,1.44,1.38,1.415,27689,0
+COCH.US,D,20250325,000000,1.38,1.42,1.38,1.4,40590,0
+COCH.US,D,20250326,000000,1.4,1.4,1.38,1.38,1540,0
+COCH.US,D,20250327,000000,1.38,1.41,1.38,1.385,5619,0
+COCH.US,D,20250328,000000,1.38,1.458,1.36,1.36,26619,0
+COCH.US,D,20250331,000000,1.4,1.4,1.27,1.3,14809,0
+COCH.US,D,20250401,000000,1.29,1.35,1.27,1.31,7298,0
+COCH.US,D,20250402,000000,1.27,1.42,1.25,1.37,6537,0
+COCH.US,D,20250403,000000,1.44,1.45,1.35,1.38,23440,0
+COCH.US,D,20250404,000000,1.29,1.44,1.22,1.42,45414,0
+COCH.US,D,20250407,000000,1.35,1.39,1.21,1.27,15333,0
+COCH.US,D,20250408,000000,1.3,1.39,1.3,1.3,7750,0
+COCH.US,D,20250409,000000,1.3,1.3618,1.25,1.28,10726,0
+COCH.US,D,20250410,000000,1.37,1.37,1.25,1.26,4932,0
+COCH.US,D,20250411,000000,1.25,1.28,1.25,1.2741,5158,0
+COCH.US,D,20250414,000000,1.354,1.36,1.25,1.36,10469,0
+COCH.US,D,20250415,000000,1.3,1.37,1.3,1.31,6602,0
+COCH.US,D,20250416,000000,1.3134,1.32,1.311,1.32,1588,0
+COCH.US,D,20250417,000000,1.3,1.4,1.3,1.34,8514,0
+COCH.US,D,20250421,000000,1.3985,1.4093,1.31,1.31,7103,0
+COCH.US,D,20250422,000000,1.37,1.438,1.3099,1.4,21106,0
+COCH.US,D,20250423,000000,1.41,1.4695,1.37,1.45,10629,0
+COCH.US,D,20250424,000000,1.42,1.615,1.41,1.46,11467,0
+COCH.US,D,20250425,000000,1.49,1.54,1.4,1.48,16885,0
+COCH.US,D,20250428,000000,1.49,1.51,1.39,1.4,16638,0
+COCH.US,D,20250429,000000,1.4186,1.6299,1.4,1.4,15711,0
+COCH.US,D,20250430,000000,1.42,1.4556,1.395,1.42,4549,0
+COCH.US,D,20250501,000000,1.57,1.57,1.36,1.38,28035,0
+COCH.US,D,20250502,000000,1.46,1.46,1.3256,1.35,5847,0
+COCH.US,D,20250505,000000,1.32,1.39,1.32,1.37,17632,0
+COCH.US,D,20250506,000000,1.46,1.71,1.46,1.5107,75035,0
+COCH.US,D,20250507,000000,1.51,1.57,1.51,1.515,26798,0
+COCH.US,D,20250508,000000,1.54,1.58,1.48,1.52,18066,0
+COCH.US,D,20250509,000000,1.61,1.69,1.52,1.69,14075,0
+COCH.US,D,20250512,000000,1.72,1.85,1.63,1.6713,17180,0
+COCH.US,D,20250513,000000,1.69,1.7013,1.6,1.62,16175,0
+COCH.US,D,20250514,000000,1.65,1.91,1.65,1.7,100460,0
+COCH.US,D,20250515,000000,1.71,1.73,1.62,1.66,12192,0
+COCH.US,D,20250516,000000,1.6,1.75,1.6,1.68,16649,0
+COCH.US,D,20250519,000000,1.63,1.788,1.61,1.7,9162,0
+COCH.US,D,20250520,000000,1.77,1.77,1.7,1.72,14435,0
+COCH.US,D,20250521,000000,1.72,1.7499,1.6,1.6,9149,0
+COCH.US,D,20250522,000000,1.62,1.69,1.6,1.665,17217,0
+COCH.US,D,20250523,000000,1.65,1.68,1.6,1.63,32294,0
+COCH.US,D,20250527,000000,1.65,1.675,1.56,1.56,70158,0
+COCH.US,D,20250528,000000,1.7,1.7,1.55,1.585,80831,0
+COCH.US,D,20250529,000000,1.56,1.68,1.56,1.6,22854,0
+COCH.US,D,20250530,000000,1.67,1.67,1.5208,1.5208,19262,0
+COCH.US,D,20250602,000000,1.52,1.58,1.4,1.5,32325,0
+COCH.US,D,20250603,000000,1.55,1.5798,1.45,1.55,25091,0
+COCH.US,D,20250604,000000,1.49,1.55,1.4,1.44,47875,0
+COCH.US,D,20250605,000000,1.44,1.44,1.39,1.39,19675,0
+COCH.US,D,20250606,000000,1.4019,1.565,1.4,1.525,34381,0
+COCH.US,D,20250609,000000,1.6,1.6241,1.44,1.49,15558,0
+COCH.US,D,20250610,000000,1.5,1.5,1.42,1.48,5105,0
+COCH.US,D,20250611,000000,1.48,1.48,1.44,1.45,13093,0
+COCH.US,D,20250612,000000,1.45,1.5262,1.42,1.44,23117,0
+COCH.US,D,20250613,000000,1.44,1.489,1.355,1.37,41169,0
+COCH.US,D,20250616,000000,1.38,1.47,1.37,1.37,23220,0
+COCH.US,D,20250617,000000,1.37,1.4408,1.3501,1.4,11575,0
+COCH.US,D,20250618,000000,1.44,1.44,1.39,1.4,8914,0
+COCH.US,D,20250620,000000,1.415,1.4699,1.39,1.4,7197,0
+COCH.US,D,20250623,000000,1.42,1.43,1.38,1.4,9836,0
+COCH.US,D,20250624,000000,1.36,1.45,1.36,1.42,7865,0
+COCH.US,D,20250625,000000,1.41,1.5,1.41,1.45,20447,0
+COCH.US,D,20250626,000000,1.5,1.505,1.42,1.48,26819,0
+COCH.US,D,20250627,000000,1.44,1.53,1.42,1.53,42603,0
+COCH.US,D,20250630,000000,1.5,1.5,1.42,1.42,20359,0
+COCH.US,D,20250701,000000,1.4,1.55,1.4,1.49,27159,0
+COCH.US,D,20250702,000000,1.52,1.55,1.5,1.5,11410,0
+COCH.US,D,20250703,000000,1.5,1.58,1.465,1.57,9689,0
+COCH.US,D,20250707,000000,1.52,1.52,1.43,1.48,55506,0
+COCH.US,D,20250708,000000,1.43,1.56,1.43,1.46,19585,0
+COCH.US,D,20250709,000000,1.5848,1.5848,1.49,1.52,39713,0
+COCH.US,D,20250710,000000,1.5,1.5886,1.43,1.44,104708,0
+COCH.US,D,20250711,000000,1.48,1.55,1.4401,1.55,7426,0
+COCH.US,D,20250714,000000,1.55,1.66,1.525,1.56,70208,0
+COCH.US,D,20250715,000000,1.62,1.69,1.57,1.64,25023,0
+COCH.US,D,20250716,000000,1.665,1.8,1.56,1.62,41999,0
+COCH.US,D,20250717,000000,1.64,1.74,1.621,1.7,50467,0
+COCH.US,D,20250718,000000,1.62,1.65,1.595,1.61,17469,0
+COCH.US,D,20250721,000000,1.64,1.65,1.6004,1.61,9508,0
+COCH.US,D,20250722,000000,1.61,1.6799,1.58,1.61,26839,0
+COCH.US,D,20250723,000000,1.615,1.65,1.58,1.6,19616,0
+COCH.US,D,20250724,000000,1.66,1.67,1.5711,1.63,17585,0
+COCH.US,D,20250725,000000,1.58,1.5904,1.56,1.56,13808,0
+COCH.US,D,20250728,000000,1.57,1.6,1.53,1.53,6583,0
+COCH.US,D,20250729,000000,1.58,1.58,1.52,1.52,5747,0
+COCH.US,D,20250730,000000,1.565,1.5915,1.52,1.556953,11834,0
+COCH.US,D,20250731,000000,1.52,1.61,1.43,1.4601,16285,0
+COCH.US,D,20250801,000000,1.41,1.52,1.41,1.445,4272,0
+COCH.US,D,20250804,000000,1.4313,1.47,1.43,1.43,12533,0
+COCH.US,D,20250805,000000,1.44,1.4994,1.421,1.48,7010,0
+COCH.US,D,20250806,000000,1.46,1.55,1.4501,1.51,34939,0
+COCH.US,D,20250807,000000,1.47,1.51,1.47,1.47,7073,0
+COCH.US,D,20250808,000000,1.48,1.53,1.46,1.53,27505,0
+COCH.US,D,20250811,000000,1.52,1.6,1.5,1.555,22498,0
+COCH.US,D,20250812,000000,1.52,1.54,1.47,1.47,20714,0
+COCH.US,D,20250813,000000,1.49,1.5349,1.48,1.48,8042,0
+COCH.US,D,20250814,000000,1.44,1.4836,1.44,1.46,4675,0
+COCH.US,D,20250815,000000,1.4332,1.47,1.4,1.42,57200,0
+COCH.US,D,20250818,000000,1.43,1.54,1.26,1.35,110798,0
+COCH.US,D,20250819,000000,1.36,1.36,1.2,1.21,48514,0
+COCH.US,D,20250820,000000,1.25,1.29,1.15,1.27,13131403,0
+COCH.US,D,20250821,000000,1.18,1.21,1.13,1.18,393757,0
+COCH.US,D,20250822,000000,1.21,1.215,1.125,1.15,218580,0
+COCH.US,D,20250825,000000,1.13,1.19,1.09,1.12,205316,0
+COCH.US,D,20250826,000000,1.13,1.2222,1.06,1.17,437169,0
+COCH.US,D,20250827,000000,1.19,1.2,1.13,1.17,95266,0
+COCH.US,D,20250828,000000,1.1808,1.2283,1.16,1.21,180629,0
+COCH.US,D,20250829,000000,1.2,1.27,1.18,1.23,130425,0
+COCH.US,D,20250902,000000,1.17,1.29,1.16,1.29,140303,0
+COCH.US,D,20250903,000000,1.27,1.36,1.27,1.33,166355,0
+COCH.US,D,20250904,000000,1.34,1.39,1.3175,1.35,72734,0
+COCH.US,D,20250905,000000,1.36,1.38,1.29,1.32,81135,0
+COCH.US,D,20250908,000000,1.3,1.35,1.29,1.31,48613,0
+COCH.US,D,20250909,000000,1.29,1.31,1.2308,1.28,79508,0
+COCH.US,D,20250910,000000,1.31,1.315,1.24,1.27,65397,0
+COCH.US,D,20250911,000000,1.2663,1.37,1.26,1.33,73628,0
+COCH.US,D,20250912,000000,1.3,1.35,1.2643,1.29,60174,0
+COCH.US,D,20250915,000000,1.31,1.34,1.28,1.33,33324,0
+COCH.US,D,20250916,000000,1.32,1.35,1.32,1.34,11823,0
+COCH.US,D,20250917,000000,1.34,1.39,1.32,1.32,52819,0
+COCH.US,D,20250918,000000,1.32,1.3839,1.32,1.37,20493,0
+COCH.US,D,20250919,000000,1.34,1.4,1.29,1.31,276196,0
+COCH.US,D,20250922,000000,1.1,1.25,0.8815,0.9445,1727165,0
+COCH.US,D,20250923,000000,0.95,0.9619,0.7693,0.8501,1171011,0
+COCH.US,D,20250924,000000,0.8501,0.899999,0.76,0.8278,426290,0
+COCH.US,D,20250925,000000,0.83,0.888,0.8041,0.851,189107,0
+COCH.US,D,20250926,000000,0.83,0.8459,0.77,0.7794,204809,0
+COCH.US,D,20250929,000000,0.82,0.82,0.77,0.7999,125200,0
+COCH.US,D,20250930,000000,0.8,0.8053,0.7585,0.7757,123132,0
+COCH.US,D,20251001,000000,0.7781,0.7875,0.7501,0.7735,132941,0
+COCH.US,D,20251002,000000,0.759,0.776855,0.741,0.7555,151639,0
+COCH.US,D,20251003,000000,0.7556,0.85,0.750101,0.814,213300,0
+COCH.US,D,20251006,000000,0.83,0.8417,0.7834,0.8068,100401,0
+COCH.US,D,20251007,000000,1.61,1.89,1.4,1.59,146419821,0
+COCH.US,D,20251008,000000,0.9827,1,0.87,0.9301,12379938,0
+COCH.US,D,20251009,000000,0.95,0.9863,0.92,0.9491,2368529,0
+COCH.US,D,20251010,000000,0.965,1.02,0.885,0.885,2174805,0
+COCH.US,D,20251013,000000,0.8884,0.973399,0.876,0.8984,1076223,0
+COCH.US,D,20251014,000000,0.91,0.9634,0.8507,0.9183,1218909,0
+COCH.US,D,20251015,000000,0.95,0.95,0.8906,0.91,770856,0
+COCH.US,D,20251016,000000,0.895,0.93,0.8011,0.85,1218573,0
+COCH.US,D,20251017,000000,0.8542,0.8542,0.78,0.8388,614230,0
+COCH.US,D,20251020,000000,0.825,0.869,0.8038,0.843,558434,0
+COCH.US,D,20251021,000000,0.8503,0.8799,0.8358,0.8592,341221,0
+COCH.US,D,20251022,000000,0.8251,0.8451,0.77,0.7998,603252,0
+COCH.US,D,20251023,000000,0.8,0.8494,0.781,0.8225,254437,0
+COCH.US,D,20251024,000000,0.8076,0.86,0.79,0.85,504966,0
+COCH.US,D,20251027,000000,0.8839,0.8839,0.781,0.8101,727399,0
+COCH.US,D,20251028,000000,0.8102,0.817,0.785,0.805,334378,0
+COCH.US,D,20251029,000000,0.83,0.83,0.758,0.7844,452321,0
+COCH.US,D,20251030,000000,0.763,0.78,0.7176,0.7488,372731,0
+COCH.US,D,20251031,000000,0.772,0.81,0.73,0.805,653539,0
+COCH.US,D,20251103,000000,0.771,0.8039,0.7366,0.7637,461390,0
+COCH.US,D,20251104,000000,0.74,0.7499,0.7005,0.7252,342250,0
+COCH.US,D,20251105,000000,0.7175,0.76,0.71,0.731,287749,0
+COCH.US,D,20251106,000000,0.7351,0.75,0.712,0.7262,178506,0
+COCH.US,D,20251107,000000,0.702,0.7256,0.7,0.7024,297191,0
+COCH.US,D,20251110,000000,0.7197,0.72,0.69,0.7,243854,0
+COCH.US,D,20251111,000000,0.696,0.715,0.69,0.7018,143060,0
+COCH.US,D,20251112,000000,0.69,0.75,0.665,0.7294,592959,0
+COCH.US,D,20251113,000000,0.73,0.73,0.66,0.6643,404826,0
+COCH.US,D,20251114,000000,0.6747,0.6978,0.64,0.6679,369714,0
+COCH.US,D,20251117,000000,0.652,0.6949,0.652,0.6521,90749,0
+COCH.US,D,20251118,000000,0.65,0.8,0.65,0.7661,902834,0
+COCH.US,D,20251119,000000,0.7462,0.7642,0.71,0.7102,212009,0
+COCH.US,D,20251120,000000,0.7102,0.7544,0.6889,0.6972,254403,0
+COCH.US,D,20251121,000000,0.697,0.7878,0.6582,0.7212,782904,0
+COCH.US,D,20251124,000000,0.7212,0.8177,0.71,0.7687,613123,0
+COCH.US,D,20251125,000000,0.81,0.814799,0.762,0.7989,2368404,0
+COCH.US,D,20251126,000000,0.784,0.865,0.784,0.7987,1408174,0
+COCH.US,D,20251128,000000,0.8245,0.848,0.8235,0.8392,300579,0
+COCH.US,D,20251201,000000,0.8166,0.84105,0.791,0.81,360611,0
+COCH.US,D,20251202,000000,0.82,0.82,0.7979,0.8056,168384,0
+COCH.US,D,20251203,000000,0.8199,0.8343,0.801,0.8127,178620,0
+COCH.US,D,20251204,000000,0.8133,0.8709,0.8133,0.8457,202323,0
+COCH.US,D,20251205,000000,0.8545,0.859,0.83,0.8419,58771,0
+COCH.US,D,20251208,000000,0.85,0.8689,0.8334,0.8334,216488,0
+COCH.US,D,20251209,000000,0.827,0.8578,0.8101,0.8217,98315,0
+COCH.US,D,20251210,000000,0.86,0.8688,0.8,0.8476,267408,0
+COCH.US,D,20251211,000000,0.85,0.85,0.81,0.8326,103809,0
+COCH.US,D,20251212,000000,0.85,0.85,0.79,0.8054,246810,0
+COCH.US,D,20251215,000000,0.8054,0.82,0.7501,0.752,225145,0
+COCH.US,D,20251216,000000,0.77,0.8025,0.7208,0.7218,301329,0
+COCH.US,D,20251217,000000,0.7391,0.77,0.703,0.703,134961,0
+COCH.US,D,20251218,000000,0.7385,0.7724,0.7,0.7,283595,0
+COCH.US,D,20251219,000000,0.7,0.74,0.66,0.7327,428861,0
+COCH.US,D,20251222,000000,0.7107,0.749,0.6751,0.7052,220049,0
+COCH.US,D,20251223,000000,0.7129,0.7139,0.6742,0.6813,205857,0
+COCH.US,D,20251224,000000,0.673,0.75,0.6702,0.7494,153920,0
+COCH.US,D,20251226,000000,0.71,0.73,0.692,0.73,136290,0
+COCH.US,D,20251229,000000,0.721851,0.7299,0.6848,0.6999,162814,0
+COCH.US,D,20251230,000000,0.685,0.6999,0.6689,0.6754,95587,0
+COCH.US,D,20251231,000000,0.6696,0.6799,0.661,0.6611,130096,0
+COCH.US,D,20260102,000000,0.675,0.7183,0.6705,0.6957,107843,0
+COCH.US,D,20260105,000000,0.69,0.72,0.67111,0.7072,110331,0
+COCH.US,D,20260106,000000,0.7281,0.7281,0.66,0.6828,149264,0
+COCH.US,D,20260107,000000,0.69,0.7188,0.6829,0.6938,144074,0
+COCH.US,D,20260108,000000,0.7,0.71,0.6765,0.691,161996,0
+COCH.US,D,20260109,000000,0.694,0.694,0.6524,0.6796,191578,0
+COCH.US,D,20260112,000000,0.728,0.73,0.6803,0.712,217749,0
+COCH.US,D,20260113,000000,0.709,0.7198,0.66,0.6853,167697,0
+COCH.US,D,20260114,000000,0.6834,0.6937,0.6751,0.6853,89676,0
+COCH.US,D,20260115,000000,0.699,0.699,0.6601,0.6712,117659,0
+COCH.US,D,20260116,000000,0.685,0.6966,0.679101,0.6873,48297,0
+COCH.US,D,20260120,000000,0.693,0.693,0.655,0.6591,149737,0
+COCH.US,D,20260121,000000,0.6591,0.6779,0.64,0.655,126719,0
+COCH.US,D,20260122,000000,0.655,0.6742,0.655,0.67,138500,0
+COCH.US,D,20260123,000000,0.6735,0.699,0.6601,0.68,123560,0
+COCH.US,D,20260126,000000,0.69,0.69,0.6627,0.679,37866,0
+COCH.US,D,20260127,000000,0.66,0.678,0.66,0.6692,58020,0
+COCH.US,D,20260128,000000,0.66,0.6841,0.64,0.6841,175937,0
+COCH.US,D,20260129,000000,0.678,0.6839,0.65491,0.6658,92718,0
+COCH.US,D,20260130,000000,0.684,0.684,0.632,0.6499,90419,0
+COCH.US,D,20260202,000000,0.655,0.673,0.63,0.6499,91883,0
+COCH.US,D,20260203,000000,0.6499,0.6499,0.561,0.5942,437913,0
+COCH.US,D,20260204,000000,0.587,0.5941,0.5652,0.5752,127337,0
+COCH.US,D,20260205,000000,0.583,0.583,0.5049,0.53,251718,0
+COCH.US,D,20260206,000000,0.5237,0.5534,0.43,0.4715,464041,0
+COCH.US,D,20260209,000000,0.48,0.48,0.4585,0.4701,197828,0
+COCH.US,D,20260210,000000,0.441,0.449,0.3811,0.3899,539875,0
+COCH.US,D,20260211,000000,0.38,0.87509,0.3625,0.6597,25942807,0
+COCH.US,D,20260212,000000,0.6098,0.6098,0.4711,0.5243,1723213,0
+COCH.US,D,20260213,000000,0.55,0.6,0.53,0.6,588156,0
+COCH.US,D,20260217,000000,0.6,0.6993,0.5701,0.6889,1384013,0
+COCH.US,D,20260218,000000,0.725,0.776,0.6506,0.757,1158935,0
diff --git a/daily/us/nasdaq stocks/1/cocp.us.txt b/daily/us/nasdaq stocks/1/cocp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc00423ceee5d041c2e9d3b6e0d2110c0f383576
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cocp.us.txt	
@@ -0,0 +1,1996 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COCP.US,D,20180313,000000,56.376,56.9988,55.272,55.272,570.83333105,0
+COCP.US,D,20180314,000000,56.9964,58.0164,54.66,58.0164,197.083332545,0
+COCP.US,D,20180315,000000,57.1716,58.6788,55.8912,58.6788,643.416664093,0
+COCP.US,D,20180316,000000,56.4,61.8,56.4,61.7988,680.916663943,0
+COCP.US,D,20180319,000000,59.172,60.6852,59.172,60.6852,180.499999278,0
+COCP.US,D,20180320,000000,62.0976,62.0976,61.2,61.68,391.916665099,0
+COCP.US,D,20180321,000000,58.92,60.6,58.92,60.3708,691.249997235,0
+COCP.US,D,20180322,000000,58.812,60.3,58.812,60.3,780.499996878,0
+COCP.US,D,20180323,000000,64.1364,65.6928,62.5248,65.6928,73.583333039,0
+COCP.US,D,20180326,000000,65.88,75,65.4456,68.4,2349.749990601,0
+COCP.US,D,20180327,000000,68.4,68.4,62.724,62.724,244.16666569,0
+COCP.US,D,20180328,000000,61.08,77.4,59.76,71.6652,4446.749982213,0
+COCP.US,D,20180329,000000,71.88,74.28,67.452,71.4,2497.249990011,0
+COCP.US,D,20180402,000000,69.12,77.28,64.2,74.9484,3851.66665126,0
+COCP.US,D,20180403,000000,76.68,77.16,70.08,71.4,2057.083325105,0
+COCP.US,D,20180404,000000,66,72,63.6,64.08,2774.583322235,0
+COCP.US,D,20180405,000000,63.6,63.6,57.6,61.08,1243.583328359,0
+COCP.US,D,20180406,000000,59.28,61.2984,58.32,60,950.083329533,0
+COCP.US,D,20180409,000000,57.6,63.6,57.6,60.8832,4076.916650359,0
+COCP.US,D,20180410,000000,59.64,60,58.7496,58.8,653.33333072,0
+COCP.US,D,20180411,000000,57.864,58.788,56.52,57.864,607.833330902,0
+COCP.US,D,20180412,000000,57.12,58.8804,57.12,57.12,298.833332138,0
+COCP.US,D,20180413,000000,56.5296,56.76,51.708,56.2452,1672.916659975,0
+COCP.US,D,20180416,000000,54.24,54.24,48.12,50.52,2663.583322679,0
+COCP.US,D,20180417,000000,48.12,52.92,44.28,47.868,2972.166654778,0
+COCP.US,D,20180418,000000,46.92,47.7588,45.6,45.6,787.749996849,0
+COCP.US,D,20180419,000000,46.008,46.128,45,45.0012,555.583331111,0
+COCP.US,D,20180420,000000,46.08,46.08,43.2,43.2,471.416664781,0
+COCP.US,D,20180423,000000,42.72,43.08,36.2292,39.6,350.916665263,0
+COCP.US,D,20180424,000000,39,39.24,39,39.048,182.749999269,0
+COCP.US,D,20180425,000000,39.012,39.36,33.12,33.12,2015.83332527,0
+COCP.US,D,20180426,000000,33.48,35.37,24.6,25.08,13798.083278141,0
+COCP.US,D,20180427,000000,31.44,31.56,25.344,27.12,14843.249940627,0
+COCP.US,D,20180430,000000,28.4856,31.2,25.32,25.44,4844.749980621,0
+COCP.US,D,20180501,000000,23.04,29.766,21,22.32,74704.249701183,0
+COCP.US,D,20180502,000000,22.8,22.8,21.7644,22.8,6248.166641674,0
+COCP.US,D,20180503,000000,22.68,23.28,21.558,22.2,10058.083293101,0
+COCP.US,D,20180504,000000,22.2,22.8,19.32,22.32,7018.083305261,0
+COCP.US,D,20180507,000000,21.96,22.7976,21.2232,22.08,5345.416645285,0
+COCP.US,D,20180508,000000,22.08,24,20.5212,21.48,4394.749982421,0
+COCP.US,D,20180509,000000,21.96,23.04,21.6756,22.92,10104.416626249,0
+COCP.US,D,20180510,000000,23.5416,23.9988,22.6056,23.04,9715.249961139,0
+COCP.US,D,20180511,000000,23.64,23.64,22.56,23.16,3460.166652826,0
+COCP.US,D,20180514,000000,23.4,23.88,22.32,22.8,4678.833314618,0
+COCP.US,D,20180515,000000,22.2672,26.04,21,26.04,31164.499875342,0
+COCP.US,D,20180516,000000,26.16,26.16,22.8,24.48,9482.749962069,0
+COCP.US,D,20180517,000000,23.5212,24.36,21.96,22.68,5170.499979318,0
+COCP.US,D,20180518,000000,22.44,23.88,21.9,23.4,4044.333317156,0
+COCP.US,D,20180521,000000,24.18,24.36,23.4,23.64,4374.583315835,0
+COCP.US,D,20180522,000000,21.8676,24.48,21.84,24,4422.166648978,0
+COCP.US,D,20180523,000000,23.88,29.4,23.64,26.2788,22843.999908624,0
+COCP.US,D,20180524,000000,26.88,29.4,25.2012,27.8388,6471.083307449,0
+COCP.US,D,20180525,000000,27.6,31.56,26.4,28.92,10037.166626518,0
+COCP.US,D,20180529,000000,30.5076,31.128,28.0656,28.56,4518.166648594,0
+COCP.US,D,20180530,000000,28.92,30.36,28.08,28.68,3059.749987761,0
+COCP.US,D,20180531,000000,29.04,29.04,26.4,27.48,3448.499986206,0
+COCP.US,D,20180601,000000,27,27,25.92,27,3061.083321089,0
+COCP.US,D,20180604,000000,26.7876,27.84,26.64,27.24,10080.666626344,0
+COCP.US,D,20180605,000000,27.6,30,26.4,26.88,4305.083316113,0
+COCP.US,D,20180606,000000,29.64,29.64,26.4,26.64,11315.499954738,0
+COCP.US,D,20180607,000000,26.76,28.68,25.9212,27.48,1983.666658732,0
+COCP.US,D,20180608,000000,29.28,30.96,27.2556,30,11367.249954531,0
+COCP.US,D,20180611,000000,30.84,37.8,30.84,34.44,33227.583200423,0
+COCP.US,D,20180612,000000,34.2,38.274,28.2,30.72,38893.749844425,0
+COCP.US,D,20180613,000000,30.48,37.2,30.48,34.8,18537.833259182,0
+COCP.US,D,20180614,000000,36,40.788,35.4,37.8,15487.416604717,0
+COCP.US,D,20180615,000000,38.04,45.48,38.04,39.96,41674.333166636,0
+COCP.US,D,20180618,000000,40.32,49.8,40.32,47.28,32300.166537466,0
+COCP.US,D,20180619,000000,49.32,66,46.332,53.28,58966.916430799,0
+COCP.US,D,20180620,000000,52.08,59.52,52.08,57.24,12177.083284625,0
+COCP.US,D,20180621,000000,57,58.428,48,48.48,16734.99993306,0
+COCP.US,D,20180622,000000,45.84,47.76,37.8,44.52,22811.083242089,0
+COCP.US,D,20180625,000000,44.88,44.88,35.64,36.12,8511.583299287,0
+COCP.US,D,20180626,000000,36.48,43.68,36.48,41.4,9241.749963033,0
+COCP.US,D,20180627,000000,41.4,43.68,39.6,40.08,2152.999991388,0
+COCP.US,D,20180628,000000,40.536,40.536,37.68,39.12,3317.749986729,0
+COCP.US,D,20180629,000000,39.12,44.4,39.12,43.92,2255.583324311,0
+COCP.US,D,20180702,000000,45,47.04,41.532,45.48,4273.166649574,0
+COCP.US,D,20180703,000000,45.48,46.8,42.96,45,1434.666660928,0
+COCP.US,D,20180705,000000,44.88,46.44,43.3416,46.44,1235.333328392,0
+COCP.US,D,20180706,000000,46.7772,47.28,43.68,47.28,2516.499989934,0
+COCP.US,D,20180709,000000,47.28,47.4,44.412,44.88,2410.583323691,0
+COCP.US,D,20180710,000000,44.4,47.1,44.4,46.32,3360.749986557,0
+COCP.US,D,20180711,000000,46.2888,47.4,43.56,45.48,958.749996165,0
+COCP.US,D,20180712,000000,46.8,52.8,44.4252,52.8,4081.333317008,0
+COCP.US,D,20180713,000000,53.76,54,49.4316,52.56,4126.083316829,0
+COCP.US,D,20180716,000000,51.612,52.2,50.28,52.08,852.249996591,0
+COCP.US,D,20180717,000000,52.56,55.3188,52.44,52.8,6394.666641088,0
+COCP.US,D,20180718,000000,53.76,59.76,53.76,59.4,9424.833295634,0
+COCP.US,D,20180719,000000,58.08,61.908,55.6092,58.44,4249.666649668,0
+COCP.US,D,20180720,000000,58.8,61.164,57.6,58.44,1798.583326139,0
+COCP.US,D,20180723,000000,58.08,58.4388,55.2,55.2,4306.833316106,0
+COCP.US,D,20180724,000000,55.44,59.28,55.32,55.32,3411.083319689,0
+COCP.US,D,20180725,000000,57.3636,57.3636,55.2,55.8,1394.249994423,0
+COCP.US,D,20180726,000000,56.76,56.76,53.16,53.16,2395.166657086,0
+COCP.US,D,20180727,000000,53.64,56.16,51.9192,54.36,2715.583322471,0
+COCP.US,D,20180730,000000,54,54,51.12,51.12,1676.583326627,0
+COCP.US,D,20180731,000000,51.6,53.2524,45,49.92,2687.083322585,0
+COCP.US,D,20180801,000000,48.6,50.7444,47.52,49.2,771.749996913,0
+COCP.US,D,20180802,000000,48.6,50.5908,48,49.08,324.749998701,0
+COCP.US,D,20180803,000000,48,50.16,48,50.16,385.749998457,0
+COCP.US,D,20180806,000000,48.96,49.92,47.64,47.88,1399.416661069,0
+COCP.US,D,20180807,000000,47.88,49.2,47.88,48.72,1570.583327051,0
+COCP.US,D,20180808,000000,48.36,48.8352,46.44,47.64,857.833329902,0
+COCP.US,D,20180809,000000,48.48,50.6268,47.88,48.36,1154.916662047,0
+COCP.US,D,20180810,000000,49.8,49.8,45,45,987.416662717,0
+COCP.US,D,20180813,000000,46.08,47.5044,46.08,46.8,7197.249971211,0
+COCP.US,D,20180814,000000,45.48,47.4,45.1656,45.6,2222.833324442,0
+COCP.US,D,20180815,000000,45,46.8,44.1612,46.8,1468.916660791,0
+COCP.US,D,20180816,000000,43.5012,46.428,42,44.82,1375.583327831,0
+COCP.US,D,20180817,000000,47.7768,49.9332,46.908,49.68,1413.833327678,0
+COCP.US,D,20180820,000000,50.28,51,49.2,49.32,1466.499994134,0
+COCP.US,D,20180821,000000,49.44,49.44,42.06,42.72,7144.833304754,0
+COCP.US,D,20180822,000000,42.36,46.92,41.4,44.88,933.749996265,0
+COCP.US,D,20180823,000000,44.88,44.88,42.5844,42.96,455.499998178,0
+COCP.US,D,20180824,000000,44.04,48.24,44.04,46.2,761.166663622,0
+COCP.US,D,20180827,000000,46.2,48,45.96,45.96,1211.499995154,0
+COCP.US,D,20180828,000000,45.6,47.76,42,42,3384.249986463,0
+COCP.US,D,20180829,000000,42.72,44.49,42.72,44.49,936.749996253,0
+COCP.US,D,20180830,000000,44.76,48,43.92,43.92,497.916664675,0
+COCP.US,D,20180831,000000,44.4,45.69,44.4,44.4,194.833332554,0
+COCP.US,D,20180904,000000,45,48,42.72,42.72,551.749997793,0
+COCP.US,D,20180905,000000,45.36,46.68,44.64,45.12,811.66666342,0
+COCP.US,D,20180906,000000,45.24,46.8,44.52,44.88,1116.6666622,0
+COCP.US,D,20180907,000000,45.84,45.84,35.4,38.4,12183.249951267,0
+COCP.US,D,20180910,000000,38.4,40.536,38.28,38.4,2836.66665532,0
+COCP.US,D,20180911,000000,38.28,39.168,37.32,37.92,11640.249953439,0
+COCP.US,D,20180912,000000,37.92,38.88,36.6,38.16,7363.583303879,0
+COCP.US,D,20180913,000000,37.92,38.88,36.6,36.72,2647.999989408,0
+COCP.US,D,20180914,000000,36.6,37.08,35.4,36.24,10683.416623933,0
+COCP.US,D,20180917,000000,36.36,38.52,31.5,33.12,13567.49994573,0
+COCP.US,D,20180918,000000,33.48,41.4,31.44,32.28,3310.499986758,0
+COCP.US,D,20180919,000000,32.04,34.32,30.6,30.6,5011.416646621,0
+COCP.US,D,20180920,000000,31.92,35.52,31.08,33.6,7563.666636412,0
+COCP.US,D,20180921,000000,33.48,33.6,32.4,33.36,1261.749994953,0
+COCP.US,D,20180924,000000,34.8,34.8,32.4,32.88,629.916664147,0
+COCP.US,D,20180925,000000,32.76,33.24,26.04,27.6,6258.583308299,0
+COCP.US,D,20180926,000000,27.36,28.5948,26.4,27.72,5624.833310834,0
+COCP.US,D,20180927,000000,27.96,29.4,27.5628,29.28,2426.583323627,0
+COCP.US,D,20180928,000000,28.44,32.94,28.44,30,4087.333316984,0
+COCP.US,D,20181001,000000,29.88,30.84,28.8,30,1576.333327028,0
+COCP.US,D,20181002,000000,29.76,33.24,29.76,31.2,1589.916660307,0
+COCP.US,D,20181003,000000,31.32,36,31.32,36,1762.666659616,0
+COCP.US,D,20181004,000000,35.4,35.85,32.9064,35.04,414.749998341,0
+COCP.US,D,20181005,000000,34.8,36,32.4,32.4,1207.583328503,0
+COCP.US,D,20181008,000000,33.48,33.7968,32.646,32.7,234.16666573,0
+COCP.US,D,20181009,000000,33.12,35.88,32.88,32.88,2263.249990947,0
+COCP.US,D,20181010,000000,33,34.56,32.4,32.4,1373.583327839,0
+COCP.US,D,20181011,000000,32.4,35.4204,32.4,33.96,934.16666293,0
+COCP.US,D,20181012,000000,34.08,35.88,32.4,32.4,441.583331567,0
+COCP.US,D,20181015,000000,32.4,32.682,30,32.4,2197.749991209,0
+COCP.US,D,20181016,000000,32.4,35.04,31.8,32.4,806.583330107,0
+COCP.US,D,20181017,000000,34.0788,34.8,32.88,34.4964,2661.833322686,0
+COCP.US,D,20181018,000000,34.2,34.8,34.2,34.56,2160.249991359,0
+COCP.US,D,20181019,000000,34.2,34.2,31.9596,33.6,883.249996467,0
+COCP.US,D,20181022,000000,34.08,34.2,31.44,31.92,3101.583320927,0
+COCP.US,D,20181023,000000,29.4,33.9936,28.2,31.2,2176.583324627,0
+COCP.US,D,20181024,000000,30.36,30.36,22.8,24.36,6151.416642061,0
+COCP.US,D,20181025,000000,24.36,29.04,23.04,23.76,2900.583321731,0
+COCP.US,D,20181026,000000,23.16,23.88,22.2,22.32,2780.83332221,0
+COCP.US,D,20181029,000000,22.92,22.92,19.68,20.4,4984.749980061,0
+COCP.US,D,20181030,000000,20.52,21.6,19.68,19.8,1920.333325652,0
+COCP.US,D,20181031,000000,19.92,24,19.92,22.2,11744.583286355,0
+COCP.US,D,20181101,000000,22.08,24,21.72,21.84,10589.666624308,0
+COCP.US,D,20181102,000000,21.84,21.84,20.52,21.36,12818.833282058,0
+COCP.US,D,20181105,000000,21.24,21.24,18.12,19.2,9982.333293404,0
+COCP.US,D,20181106,000000,20.4,20.7,19.3788,20.4,14103.083276921,0
+COCP.US,D,20181107,000000,20.4,20.664,18.36,19.56,7083.583304999,0
+COCP.US,D,20181108,000000,20.4,24,20.4,23.04,5077.999979688,0
+COCP.US,D,20181109,000000,23.04,23.76,21.24,21.96,2442.916656895,0
+COCP.US,D,20181112,000000,21,25.68,21,24.6,6022.49997591,0
+COCP.US,D,20181113,000000,24.96,32.4,22.8,32.4,9604.499961582,0
+COCP.US,D,20181114,000000,30,32.76,29.0412,32.76,3581.166652342,0
+COCP.US,D,20181115,000000,33,36.96,31.3836,33.12,4245.166649686,0
+COCP.US,D,20181116,000000,33.84,34.2,30.72,34.116,1401.333327728,0
+COCP.US,D,20181119,000000,32.52,35.64,31.1148,35.5392,4143.749983425,0
+COCP.US,D,20181120,000000,35.52,35.52,31.8,34.8,2708.833322498,0
+COCP.US,D,20181121,000000,34.44,35.76,30.96,34.2,845.83332995,0
+COCP.US,D,20181123,000000,33.72,33.96,31.08,33.6,265.749998937,0
+COCP.US,D,20181126,000000,33.72,36,31.68,34.8,5906.333309708,0
+COCP.US,D,20181127,000000,33.6,41.88,33.6,39.24,6433.833307598,0
+COCP.US,D,20181128,000000,37.92,41.04,36,40.2,3516.083319269,0
+COCP.US,D,20181129,000000,38.4696,41.52,38.4696,40.68,1667.166659998,0
+COCP.US,D,20181130,000000,39.84,43.44,39.84,42,3345.666653284,0
+COCP.US,D,20181203,000000,43.4076,43.4076,39.7536,42.6,1586.166660322,0
+COCP.US,D,20181204,000000,42.84,43.2,41.4,43.2,1442.749994229,0
+COCP.US,D,20181206,000000,43.08,44.76,42.12,43.8,3299.083320137,0
+COCP.US,D,20181207,000000,42.72,45.96,42.6,44.16,3124.833320834,0
+COCP.US,D,20181210,000000,45,46.4436,42.12,42.72,1843.249992627,0
+COCP.US,D,20181211,000000,42.84,43.68,42.12,42.24,961.916662819,0
+COCP.US,D,20181212,000000,42.48,43.5372,42,42.48,911.249996355,0
+COCP.US,D,20181213,000000,43.08,43.08,38.52,41.16,2608.166656234,0
+COCP.US,D,20181214,000000,39.2076,39.2076,35.04,37.44,2502.583323323,0
+COCP.US,D,20181217,000000,37.8,38.5632,36.1428,37.32,620.499997518,0
+COCP.US,D,20181218,000000,37.32,37.32,33.768,33.84,2038.833325178,0
+COCP.US,D,20181219,000000,34.0824,35.64,33.36,35.64,1705.749993177,0
+COCP.US,D,20181220,000000,34.2,35.52,33.36,35.04,2146.833324746,0
+COCP.US,D,20181221,000000,34.92,37.08,34.5288,36.48,9475.416628765,0
+COCP.US,D,20181224,000000,36.48,36.48,35.4,35.4,713.583330479,0
+COCP.US,D,20181226,000000,36,36,33.24,35.16,1248.833328338,0
+COCP.US,D,20181227,000000,34.2,35.76,32.904,34.08,1933.416658933,0
+COCP.US,D,20181228,000000,33.6,39.6,32.52,39.6,7251.249970995,0
+COCP.US,D,20181231,000000,39.6,45.6,39.36,43.2,3545.749985817,0
+COCP.US,D,20190102,000000,43.8,45.6,42.96,45.36,967.666662796,0
+COCP.US,D,20190103,000000,51,63.36,44.4,49.68,72792.249708831,0
+COCP.US,D,20190104,000000,45.48,51.48,41.76,49.2,9395.166629086,0
+COCP.US,D,20190107,000000,47.88,48.0012,41.52,44.88,10723.833290438,0
+COCP.US,D,20190108,000000,43.2,45.12,41.1588,41.52,4064.083317077,0
+COCP.US,D,20190109,000000,41.28,43.8,39.798,42,1662.916660015,0
+COCP.US,D,20190110,000000,42,45.0012,41.6388,43.8,3216.749987133,0
+COCP.US,D,20190111,000000,43.56,47.52,43.2,47.04,3792.083318165,0
+COCP.US,D,20190114,000000,47.52,49.68,46.56,48.6,3013.083321281,0
+COCP.US,D,20190115,000000,48.24,50.1624,47.16,48,4409.99998236,0
+COCP.US,D,20190116,000000,47.64,50.16,44.4,44.4,3472.49998611,0
+COCP.US,D,20190117,000000,46.8,47.8968,44.4,45.96,1286.499994854,0
+COCP.US,D,20190118,000000,45.48,47.1492,45.48,46.32,624.083330837,0
+COCP.US,D,20190122,000000,39,43.68,37.2,39,8548.999965804,0
+COCP.US,D,20190123,000000,38.16,38.8164,32.4,34.44,7530.916636543,0
+COCP.US,D,20190124,000000,35.04,38.4,33.72,38.4,2805.249988779,0
+COCP.US,D,20190125,000000,38.4,38.4,36.12,36.12,2140.166658106,0
+COCP.US,D,20190128,000000,36,36.24,34.2,35.76,2250.999990996,0
+COCP.US,D,20190129,000000,34.68,36.588,34.44,36,937.749996249,0
+COCP.US,D,20190130,000000,36,36,34.44,34.44,338.583331979,0
+COCP.US,D,20190131,000000,34.68,35.8956,34.68,34.8,690.166663906,0
+COCP.US,D,20190201,000000,34.8,35.22,34.2,34.8,1102.166662258,0
+COCP.US,D,20190204,000000,34.44,34.56,33,33,111.66666622,0
+COCP.US,D,20190205,000000,33.24,34.2,33,33,2410.416657025,0
+COCP.US,D,20190206,000000,33.84,33.84,33,33,1353.999994584,0
+COCP.US,D,20190207,000000,33.12,35.28,33,33,346.083331949,0
+COCP.US,D,20190208,000000,33.12,33.96,33,33,373.083331841,0
+COCP.US,D,20190211,000000,33,33.24,31.8,31.8,1706.999993172,0
+COCP.US,D,20190212,000000,32.76,32.76,31.8,31.8,685.333330592,0
+COCP.US,D,20190213,000000,31.8,32.4,31.8,31.8,825.83333003,0
+COCP.US,D,20190214,000000,31.92,33.6,31.896,31.92,1147.833328742,0
+COCP.US,D,20190215,000000,32.4,33.2724,31.8,31.8,797.249996811,0
+COCP.US,D,20190219,000000,31.92,32.4,31.2,32.3988,2611.416656221,0
+COCP.US,D,20190220,000000,32.16,34.56,31.44,31.8,961.66666282,0
+COCP.US,D,20190221,000000,31.8,33,31.8,31.8,256.083332309,0
+COCP.US,D,20190222,000000,32.16,33,32.04,33,186.916665919,0
+COCP.US,D,20190225,000000,33,33,32.676,33,645.083330753,0
+COCP.US,D,20190226,000000,33,33.6,32.64,32.64,121.499999514,0
+COCP.US,D,20190227,000000,33,34.92,33,34.56,202.416665857,0
+COCP.US,D,20190228,000000,34.4016,34.56,34.4016,34.56,131.916666139,0
+COCP.US,D,20190301,000000,34.56,35.6388,33.8892,34.8,476.416664761,0
+COCP.US,D,20190304,000000,35.16,36.96,34.92,36.96,759.583330295,0
+COCP.US,D,20190305,000000,36.84,38.9892,35.52,36.9612,1274.249994903,0
+COCP.US,D,20190306,000000,37.44,38.16,35.4,35.4,572.249997711,0
+COCP.US,D,20190307,000000,35.04,36.48,34.44,36.48,1122.083328845,0
+COCP.US,D,20190308,000000,35.88,36,34.56,34.8,480.999998076,0
+COCP.US,D,20190311,000000,34.56,36.4356,34.44,35.88,122.249999511,0
+COCP.US,D,20190312,000000,35.16,35.16,34.56,34.92,716.6666638,0
+COCP.US,D,20190313,000000,34.68,35.52,34.5612,35.04,782.333330204,0
+COCP.US,D,20190314,000000,35.52,36,35.4,35.88,2099.499991602,0
+COCP.US,D,20190315,000000,35.76,36,34.8,34.8,1710.666659824,0
+COCP.US,D,20190318,000000,34.8,35.4,33.6,33.768,651.499997394,0
+COCP.US,D,20190319,000000,34.56,34.8,33.6,33.6,173.999999304,0
+COCP.US,D,20190320,000000,33.6,34.08,33.48,33.48,411.833331686,0
+COCP.US,D,20190321,000000,34.3944,34.44,33.2196,33.48,535.916664523,0
+COCP.US,D,20190322,000000,33.0444,33.9696,33.0444,33.6,104.583332915,0
+COCP.US,D,20190325,000000,33.96,33.96,32.4,32.4,750.416663665,0
+COCP.US,D,20190326,000000,32.4,32.7516,32.4,32.7516,30.83333321,0
+COCP.US,D,20190327,000000,32.562,33.24,32.4,33.24,269.749998921,0
+COCP.US,D,20190328,000000,33.12,33.6,32.472,32.64,201.66666586,0
+COCP.US,D,20190329,000000,33.6,33.84,32.76,32.76,367.416665197,0
+COCP.US,D,20190401,000000,33.48,33.6744,33,33,96.583332947,0
+COCP.US,D,20190402,000000,33.3228,33.6,32.4,33,2282.999990868,0
+COCP.US,D,20190403,000000,32.64,33,32.4,32.9988,653.083330721,0
+COCP.US,D,20190404,000000,32.532,32.952,31.812,32.04,1152.999995388,0
+COCP.US,D,20190405,000000,32.1204,32.4,32.04,32.4,1159.16666203,0
+COCP.US,D,20190408,000000,31.8,32.04,31.8,32.04,42.166666498,0
+COCP.US,D,20190409,000000,32.904,33,31.8,32.088,1079.16666235,0
+COCP.US,D,20190410,000000,32.64,33.3,32.4,32.4,174.833332634,0
+COCP.US,D,20190411,000000,33,33.6,31.8,31.98,219.416665789,0
+COCP.US,D,20190412,000000,32.4,33.96,31.9596,32.16,197.49999921,0
+COCP.US,D,20190415,000000,31.9596,32.04,31.8,31.8,205.083332513,0
+COCP.US,D,20190416,000000,31.8,33,31.8,32.4,466.999998132,0
+COCP.US,D,20190417,000000,31.8,32.64,30.48,32.4,628.833330818,0
+COCP.US,D,20190418,000000,31.614,32.5212,30.12,30.12,1286.999994852,0
+COCP.US,D,20190422,000000,30,33.3324,29.4,31.44,1054.583329115,0
+COCP.US,D,20190423,000000,31.56,32.76,30.6,30.6,298.749998805,0
+COCP.US,D,20190424,000000,31.8,32.4,31.8,32.04,2281.333324208,0
+COCP.US,D,20190425,000000,32.04,32.4,32.04,32.04,1237.666661716,0
+COCP.US,D,20190426,000000,32.04,32.52,31.38,31.38,3016.6666546,0
+COCP.US,D,20190429,000000,31.2,32.4,30.96,30.96,1063.499995746,0
+COCP.US,D,20190430,000000,30.7536,31.8,30.6,30.6,1471.333327448,0
+COCP.US,D,20190501,000000,31.2,32.04,30.69,30.96,391.833331766,0
+COCP.US,D,20190502,000000,30.84,31.26,29.6412,31.26,679.99999728,0
+COCP.US,D,20190503,000000,30.7536,31.68,30.2712,31.08,435.999998256,0
+COCP.US,D,20190506,000000,30,31.2,29.4,31.08,881.999996472,0
+COCP.US,D,20190507,000000,30.24,31.392,30.24,30.84,1007.666662636,0
+COCP.US,D,20190508,000000,31.32,31.56,30,30,382.333331804,0
+COCP.US,D,20190509,000000,29.52,30.84,29.4,30.84,395.583331751,0
+COCP.US,D,20190510,000000,30.024,30.54,29.4,30.24,326.583332027,0
+COCP.US,D,20190513,000000,30.0408,31.02,29.4,29.88,1464.666660808,0
+COCP.US,D,20190514,000000,29.64,30,29.4864,29.4864,475.749998097,0
+COCP.US,D,20190515,000000,29.16,30.84,29.16,29.6676,428.833331618,0
+COCP.US,D,20190516,000000,30.1308,30.96,29.4,30.84,457.583331503,0
+COCP.US,D,20190517,000000,30.24,30.6,29.76,30.6,1719.833326454,0
+COCP.US,D,20190520,000000,30.9,30.96,29.82,30,501.66666466,0
+COCP.US,D,20190521,000000,29.6412,30.6,29.52,29.88,543.249997827,0
+COCP.US,D,20190522,000000,30.36,31.08,30.36,30.72,122.083332845,0
+COCP.US,D,20190523,000000,30.96,31.08,29.5416,30.6,634.249997463,0
+COCP.US,D,20190524,000000,29.7516,31.08,29.5356,30.24,264.916665607,0
+COCP.US,D,20190528,000000,30.12,30.12,29.4,30.12,508.583331299,0
+COCP.US,D,20190529,000000,29.64,29.94,27.6,27.84,1276.833328226,0
+COCP.US,D,20190530,000000,29.1,30,27.888,28.2204,204.833332514,0
+COCP.US,D,20190531,000000,29.04,30.6,27.6,27.6,460.83333149,0
+COCP.US,D,20190603,000000,28.2,28.8,26.4,26.64,4616.333314868,0
+COCP.US,D,20190604,000000,26.64,29.76,26.52,26.64,709.083330497,0
+COCP.US,D,20190605,000000,27.6,28.8,26.52,26.52,1012.249995951,0
+COCP.US,D,20190606,000000,26.76,28.32,26.4,26.52,1545.999993816,0
+COCP.US,D,20190607,000000,26.76,29.4,26.4,28.8,252.49999899,0
+COCP.US,D,20190610,000000,27.96,30.48,26.4,27.96,1330.166661346,0
+COCP.US,D,20190611,000000,28.2,29.28,27.96,28.8,2270.499990918,0
+COCP.US,D,20190612,000000,28.08,30.84,28.08,30.84,2805.749988777,0
+COCP.US,D,20190613,000000,30.24,30.8388,29.76,30.48,785.83333019,0
+COCP.US,D,20190614,000000,30.6,30.6,26.88,28.56,916.416663001,0
+COCP.US,D,20190617,000000,27.84,27.96,26.4,26.4,1861.416659221,0
+COCP.US,D,20190618,000000,28.338,28.338,26.4,26.4,481.499998074,0
+COCP.US,D,20190619,000000,28.2,28.2,25.68,25.92,472.916664775,0
+COCP.US,D,20190620,000000,26.52,28.44,25.44,25.44,356.833331906,0
+COCP.US,D,20190621,000000,28.32,28.56,25.44,25.44,241.999999032,0
+COCP.US,D,20190624,000000,25.68,26.64,25.08,25.08,324.916665367,0
+COCP.US,D,20190625,000000,25.32,26.4,24.6,24.84,1085.666662324,0
+COCP.US,D,20190626,000000,25.56,26.9736,24.72,24.72,628.583330819,0
+COCP.US,D,20190627,000000,26.16,27.96,24.96,24.96,291.499998834,0
+COCP.US,D,20190628,000000,25.2,28.2,25.2,28.2,580.499997678,0
+COCP.US,D,20190701,000000,27.48,27.48,25.2,26.04,282.916665535,0
+COCP.US,D,20190702,000000,26.28,26.28,24.72,25.56,240.416665705,0
+COCP.US,D,20190703,000000,26.7564,26.7564,26.7564,26.7564,46.083333149,0
+COCP.US,D,20190705,000000,25.32,26.76,25.32,26.76,117.166666198,0
+COCP.US,D,20190708,000000,26.64,26.64,25.2756,25.2756,56.999999772,0
+COCP.US,D,20190709,000000,26.28,26.64,24.24,25.8,408.249998367,0
+COCP.US,D,20190710,000000,26.52,26.52,25.0848,26.4,319.666665388,0
+COCP.US,D,20190711,000000,25.44,26.52,25.44,25.44,110.499999558,0
+COCP.US,D,20190712,000000,24.6,26.4,24.6,26.2464,356.66666524,0
+COCP.US,D,20190715,000000,24.84,25.2,24.72,25.2,103.166666254,0
+COCP.US,D,20190716,000000,24.6,24.786,24.6,24.6,119.749999521,0
+COCP.US,D,20190717,000000,24.6,24.72,24,24,98.583332939,0
+COCP.US,D,20190718,000000,25.5492,26.04,25.5492,26.04,200.166665866,0
+COCP.US,D,20190719,000000,26.04,26.0592,24.0012,26.04,155.249999379,0
+COCP.US,D,20190722,000000,24.1212,25.92,24.1212,25.92,216.749999133,0
+COCP.US,D,20190723,000000,24.2412,24.7932,24.2412,24.2412,143.666666092,0
+COCP.US,D,20190724,000000,26.6388,26.6388,25.44,25.5216,139.916666107,0
+COCP.US,D,20190725,000000,26.4,26.4,24.12,25.08,237.333332384,0
+COCP.US,D,20190726,000000,25.8,26.6388,24.96,24.96,806.416663441,0
+COCP.US,D,20190729,000000,26.52,26.64,24.72,24.72,398.33333174,0
+COCP.US,D,20190730,000000,25.8,26.76,25.8,26.76,296.333332148,0
+COCP.US,D,20190731,000000,26.76,27.36,24.84,27.36,1165.333328672,0
+COCP.US,D,20190801,000000,27.12,30,27,27.48,323.749998705,0
+COCP.US,D,20190802,000000,25.4472,29.4,25.32,27.48,188.749999245,0
+COCP.US,D,20190805,000000,27.48,27.6,25.8,26.4,352.999998588,0
+COCP.US,D,20190806,000000,25.92,29.4,25.92,29.4,774.9999969,0
+COCP.US,D,20190807,000000,29.64,29.76,28.8,29.76,277.999998888,0
+COCP.US,D,20190808,000000,30,35.4,26.88,34.56,324.9999987,0
+COCP.US,D,20190809,000000,30.6,34.8,30.36,30.36,238.33333238,0
+COCP.US,D,20190812,000000,32.7,32.7,30.72,30.8388,239.833332374,0
+COCP.US,D,20190813,000000,30,33.972,30,30.726,856.333329908,0
+COCP.US,D,20190814,000000,30.15,31.8348,29.4,29.4,472.666664776,0
+COCP.US,D,20190815,000000,29.88,29.88,28.08,28.08,173.083332641,0
+COCP.US,D,20190816,000000,28.44,28.92,27.738,28.0608,476.166664762,0
+COCP.US,D,20190819,000000,28.08,28.2,26.76,27,269.083332257,0
+COCP.US,D,20190820,000000,28.08,29.3472,26.3328,26.3328,132.333332804,0
+COCP.US,D,20190821,000000,29.4,29.4,25.44,26.04,1265.83332827,0
+COCP.US,D,20190822,000000,27.48,29.16,27.48,29.0268,385.333331792,0
+COCP.US,D,20190823,000000,29.76,29.88,27.96,29.4,103.083332921,0
+COCP.US,D,20190826,000000,29.4,29.4,25.8,27.6,232.49999907,0
+COCP.US,D,20190827,000000,27.96,27.9924,25.2,26.3988,1465.249994139,0
+COCP.US,D,20190828,000000,24.84,25.326,24.24,24.24,709.083330497,0
+COCP.US,D,20190829,000000,26.4,27.48,26.4,27.48,98.999999604,0
+COCP.US,D,20190830,000000,26.4,28.32,24.36,27.48,135.666666124,0
+COCP.US,D,20190903,000000,27.84,28.68,26.88,27.0012,749.749997001,0
+COCP.US,D,20190904,000000,27.36,27.36,23.4012,24.12,1205.083328513,0
+COCP.US,D,20190905,000000,24.36,24.36,23.16,23.3544,919.583329655,0
+COCP.US,D,20190906,000000,23.52,23.52,22.1244,22.794,1771.083326249,0
+COCP.US,D,20190909,000000,22.32,22.32,19.56,20.82,897.083329745,0
+COCP.US,D,20190910,000000,20.88,22.2156,20.88,21.72,259.916665627,0
+COCP.US,D,20190911,000000,21.72,21.7968,20.22,20.22,554.749997781,0
+COCP.US,D,20190912,000000,21,22.2,21,22.2,1184.416661929,0
+COCP.US,D,20190913,000000,21.9792,21.9792,21.0216,21.6,132.49999947,0
+COCP.US,D,20190916,000000,21.6264,21.96,21.6264,21.96,270.083332253,0
+COCP.US,D,20190917,000000,22.32,24.72,21.96,21.96,737.916663715,0
+COCP.US,D,20190918,000000,23.3988,25.8,23.3988,24,108.166666234,0
+COCP.US,D,20190919,000000,23.28,24.24,23.28,24.12,213.083332481,0
+COCP.US,D,20190920,000000,24.72,27.48,24.24,25.62,1216.083328469,0
+COCP.US,D,20190923,000000,24.6,26.2224,24,24,340.916665303,0
+COCP.US,D,20190924,000000,24.6,25.8,24.24,24.24,252.833332322,0
+COCP.US,D,20190925,000000,24.36,26.4,23.04,26.4,1570.999993716,0
+COCP.US,D,20190926,000000,24.96,26.16,24.8028,24.8028,377.416665157,0
+COCP.US,D,20190927,000000,25.08,26.1756,24.36,24.36,188.833332578,0
+COCP.US,D,20190930,000000,24.6,25.2,24.3612,24.6,417.416664997,0
+COCP.US,D,20191001,000000,24.72,24.72,23.2752,24.6,172.833332642,0
+COCP.US,D,20191002,000000,24.72,24.96,22.8,23.52,168.583332659,0
+COCP.US,D,20191003,000000,23.76,24,22.8,24,672.416663977,0
+COCP.US,D,20191004,000000,24.24,24.36,24.24,24.36,65.666666404,0
+COCP.US,D,20191007,000000,24.48,24.48,23.64,23.64,77.666666356,0
+COCP.US,D,20191008,000000,24.48,24.96,21.2592,21.6,1280.499994878,0
+COCP.US,D,20191009,000000,21.6,21.8472,18.36,18.48,3293.583320159,0
+COCP.US,D,20191010,000000,18.6,18.96,15.72,15.96,4252.666649656,0
+COCP.US,D,20191011,000000,16.44,18.12,16.44,18,537.49999785,0
+COCP.US,D,20191014,000000,16.56,17.16,13.8,14.628,5232.833312402,0
+COCP.US,D,20191015,000000,14.52,18.48,14.16,15.84,6299.249974803,0
+COCP.US,D,20191016,000000,16.2,18,14.64,18,2113.416658213,0
+COCP.US,D,20191017,000000,18,18,15.48,15.48,1040.333329172,0
+COCP.US,D,20191018,000000,15.6,17.1144,15.6,15.6,298.583332139,0
+COCP.US,D,20191021,000000,15.12,15.3432,12.72,12.72,6115.83330887,0
+COCP.US,D,20191022,000000,13.0704,13.44,11.76,12.18,5266.166645602,0
+COCP.US,D,20191023,000000,12.24,14.04,10.302,13.8,6237.166641718,0
+COCP.US,D,20191024,000000,13.56,14.28,12.72,13.8,1277.333328224,0
+COCP.US,D,20191025,000000,13.8,13.8,12.72,12.96,1107.833328902,0
+COCP.US,D,20191028,000000,13.1976,13.44,13.02,13.44,1303.583328119,0
+COCP.US,D,20191029,000000,13.2,13.92,12.6,12.72,1016.416662601,0
+COCP.US,D,20191030,000000,13.32,13.68,12.9816,13.68,962.416662817,0
+COCP.US,D,20191031,000000,9.84,9.84,8.64024,8.82,47894.249808423,0
+COCP.US,D,20191101,000000,8.916,9.3228,8.88,8.88,26026.333229228,0
+COCP.US,D,20191104,000000,9.24,9.3468,8.76,8.7732,25925.249896299,0
+COCP.US,D,20191105,000000,8.976,9.42,8.766,9.0984,10825.83329003,0
+COCP.US,D,20191106,000000,8.8932,8.91,8.4,8.46,24322.49990271,0
+COCP.US,D,20191107,000000,8.316,8.4012,8.052,8.052,7342.833303962,0
+COCP.US,D,20191108,000000,8.16,8.16,7.212,7.44,19156.583256707,0
+COCP.US,D,20191111,000000,8.04,8.28,7.344,7.3932,12354.083283917,0
+COCP.US,D,20191112,000000,7.38,7.38,5.4,5.532,40275.666505564,0
+COCP.US,D,20191113,000000,5.6004,6.6,5.04,5.88,9964.833293474,0
+COCP.US,D,20191114,000000,5.88,5.88,4.9212,5.76,14153.583276719,0
+COCP.US,D,20191115,000000,5.97,5.9976,5.052,5.1,7796.66663548,0
+COCP.US,D,20191118,000000,5.16,6.048,5.16,5.46,11377.49995449,0
+COCP.US,D,20191119,000000,5.7024,6,5.0412,5.9868,12486.416616721,0
+COCP.US,D,20191120,000000,5.88,6.24,5.52,5.76,8458.666632832,0
+COCP.US,D,20191121,000000,5.9988,6.24,5.73992,6.03684,1421.916660979,0
+COCP.US,D,20191122,000000,5.988,6.2088,5.5584,5.6664,3550.416652465,0
+COCP.US,D,20191125,000000,5.6676,6,5.46,5.6436,2549.333323136,0
+COCP.US,D,20191126,000000,5.8776,5.8788,5.50463,5.52121,5397.083311745,0
+COCP.US,D,20191127,000000,5.6508,5.88,5.52,5.82,2958.416654833,0
+COCP.US,D,20191129,000000,5.76,6.216,5.76,6.0624,6019.083309257,0
+COCP.US,D,20191202,000000,5.952,6.1224,5.76,6,6785.666639524,0
+COCP.US,D,20191203,000000,6.108,6.108,5.772,6,5401.749978393,0
+COCP.US,D,20191204,000000,6,6.24,5.7852,6.0408,11789.16661951,0
+COCP.US,D,20191205,000000,6,6.7668,6,6.3396,36504.99985398,0
+COCP.US,D,20191206,000000,6.67392,6.7668,6.1692,6.1692,10468.833291458,0
+COCP.US,D,20191209,000000,6.048,6.96,6,6.546,22488.916576711,0
+COCP.US,D,20191210,000000,6.72,6.72,6.24,6.42,2840.499988638,0
+COCP.US,D,20191211,000000,6.36,6.816,6.24,6.36,4602.333314924,0
+COCP.US,D,20191212,000000,6.4092,6.816,5.4,5.5782,17356.249930575,0
+COCP.US,D,20191213,000000,5.628,5.868,5.4,5.56559,5205.416645845,0
+COCP.US,D,20191216,000000,5.604,5.604,4.92,5.34,12850.749948597,0
+COCP.US,D,20191217,000000,5.1804,5.256,4.92,5.0388,10323.916625371,0
+COCP.US,D,20191218,000000,5.04,5.148,4.6332,4.938,12777.583282223,0
+COCP.US,D,20191219,000000,4.938,5.04,4.656,4.656,7246.749971013,0
+COCP.US,D,20191220,000000,4.6572,5.04,4.656,4.902,8795.83329815,0
+COCP.US,D,20191223,000000,4.86,5.28,4.86,5.16,14240.583276371,0
+COCP.US,D,20191224,000000,5.16,5.4,5.1,5.358,2605.416656245,0
+COCP.US,D,20191226,000000,5.4,5.6388,5.19,5.538,8421.583299647,0
+COCP.US,D,20191227,000000,5.628,5.64,5.34,5.37,14136.083276789,0
+COCP.US,D,20191230,000000,5.4,5.928,5.4,5.64,14399.749942401,0
+COCP.US,D,20191231,000000,5.64,6.12,5.64,5.946,7064.916638407,0
+COCP.US,D,20200102,000000,6.036,6.57,6.03,6.48,9481.999962072,0
+COCP.US,D,20200103,000000,6.48,6.708,6.06,6.504,8632.333298804,0
+COCP.US,D,20200106,000000,6.552,6.696,6.1236,6.5856,2260.916657623,0
+COCP.US,D,20200107,000000,6.2712,6.576,5.4,5.8788,16890.249932439,0
+COCP.US,D,20200108,000000,5.976,6.12,5.4348,6,6825.416639365,0
+COCP.US,D,20200109,000000,5.64764,6.3,5.58,6.042,3006.66665464,0
+COCP.US,D,20200110,000000,6.12,6.336,5.76,5.76,4108.833316898,0
+COCP.US,D,20200113,000000,6,6.36,5.4,5.9544,20264.416585609,0
+COCP.US,D,20200114,000000,6.3,7.6812,5.76,7.4532,53926.999784292,0
+COCP.US,D,20200115,000000,7.644,9.33024,7.56,8.16,81441.249674235,0
+COCP.US,D,20200116,000000,8.16,8.64,7.4796,7.68,20272.999918908,0
+COCP.US,D,20200117,000000,7.674,8.6388,7.3338,7.38,19917.416586997,0
+COCP.US,D,20200121,000000,7.44,8.976,7.38,8.976,40496.916504679,0
+COCP.US,D,20200122,000000,8.988,8.988,7.9212,8.5476,14918.583273659,0
+COCP.US,D,20200123,000000,8.6748,10.08,8.4,8.76,33422.916532975,0
+COCP.US,D,20200124,000000,8.532,9.24,8.532,9.0876,11299.583288135,0
+COCP.US,D,20200127,000000,9.42,9.96,8.544,9.834,113454.16621285,0
+COCP.US,D,20200128,000000,10.68,11.76,8.664,9.36,267242.33226436,0
+COCP.US,D,20200129,000000,8.82,8.82,6.2832,6.48,138936.66611092,0
+COCP.US,D,20200130,000000,6.588,6.708,6.024,6.54,77658.083022701,0
+COCP.US,D,20200131,000000,6.744,8.0676,6.744,7.5228,131539.33280718,0
+COCP.US,D,20200203,000000,8.04,8.04,6.9,7.1484,55221.416445781,0
+COCP.US,D,20200204,000000,7.44,7.56,6.6,6.6936,43779.249824883,0
+COCP.US,D,20200205,000000,6.792,6.828,6.3852,6.75,32661.333202688,0
+COCP.US,D,20200206,000000,6.72,6.948,6.48,6.576,25258.249898967,0
+COCP.US,D,20200207,000000,6.66,6.9456,6,6.5376,23875.583237831,0
+COCP.US,D,20200210,000000,6.48,6.5376,6.252,6.264,12274.916617567,0
+COCP.US,D,20200211,000000,6.408,6.468,6.264,6.408,8240.999967036,0
+COCP.US,D,20200212,000000,6.27,6.3828,6.06,6.228,19080.999923676,0
+COCP.US,D,20200213,000000,7.992,8.28,6.4824,6.576,141340.6661013,0
+COCP.US,D,20200214,000000,6.576,6.642,6.18,6.36,30529.416544549,0
+COCP.US,D,20200218,000000,6.66,6.84,6.2652,6.7188,22180.83324461,0
+COCP.US,D,20200219,000000,6.8388,6.9,6.24,6.2988,31837.49987265,0
+COCP.US,D,20200220,000000,6.312,6.5388,6,6.2412,37377.749850489,0
+COCP.US,D,20200221,000000,6.3612,6.4188,5.68319,5.988,42269.749830921,0
+COCP.US,D,20200224,000000,9.5796,18.84,8.16,15.96,6757990.472968,0
+COCP.US,D,20200225,000000,28.68,30,19.08,26.28,6229278.8084162,0
+COCP.US,D,20200226,000000,26.28,26.4,20.4,21.24,1308709.3280985,0
+COCP.US,D,20200227,000000,18.48,20.4,12,15.36,1382466.1611368,0
+COCP.US,D,20200228,000000,17.64,18.96,13.92,15.96,819231.49672307,0
+COCP.US,D,20200302,000000,18.84,19.5792,14.4,16.44,589360.08097589,0
+COCP.US,D,20200303,000000,15.12,15.48,13.2,13.8,342964.74862814,0
+COCP.US,D,20200304,000000,14.4,15.48,13.2,14.4,400351.41506526,0
+COCP.US,D,20200305,000000,14.28,14.88,13.32,13.68,270748.58225034,0
+COCP.US,D,20200306,000000,14.4,14.64,12.12,14.16,946580.32954701,0
+COCP.US,D,20200309,000000,20.4,26.88,15.72,16.8,3677983.5686214,0
+COCP.US,D,20200310,000000,16.44,16.8,12.96,14.04,703736.74718505,0
+COCP.US,D,20200311,000000,13.56,15.84,13.2,15.12,673195.24730722,0
+COCP.US,D,20200312,000000,15.48,15.6,10.68,12,544469.41448879,0
+COCP.US,D,20200313,000000,11.64,12.12,8.82,9.7836,396406.58174771,0
+COCP.US,D,20200316,000000,7.8,9.24,7.44,8.28,318386.66539312,0
+COCP.US,D,20200317,000000,8.4672,10.32,7.92,8.52,295679.83215061,0
+COCP.US,D,20200318,000000,8.9592,10.08,7.2012,8.232,246459.66568083,0
+COCP.US,D,20200319,000000,7.9068,9.84,7.68,8.46,327780.16535555,0
+COCP.US,D,20200320,000000,8.46,9.36,8.052,9.12,178517.1659526,0
+COCP.US,D,20200323,000000,9.3444,9.828,8.76,9.24,156303.74937478,0
+COCP.US,D,20200324,000000,9.12,9.12,8.046,8.604,166856.83266591,0
+COCP.US,D,20200325,000000,8.16,8.4,7.2,8.04,130815.16614341,0
+COCP.US,D,20200326,000000,7.92,8.3976,7.8012,8.16,109015.9162306,0
+COCP.US,D,20200327,000000,8.0712,9.36,7.8,9.18,279207.8322165,0
+COCP.US,D,20200330,000000,8.7036,8.8668,7.932,8.6124,169489.83265537,0
+COCP.US,D,20200331,000000,8.52,8.64,8.04,8.52,64195.083076553,0
+COCP.US,D,20200401,000000,8.16,8.4,7.32,8.34,55879.583109815,0
+COCP.US,D,20200402,000000,8.16,8.88,7.8,8.6436,132114.49947154,0
+COCP.US,D,20200403,000000,8.76,8.76,8.064,8.52,84525.166328566,0
+COCP.US,D,20200406,000000,8.64,9.3588,8.04,8.76,167677.66599596,0
+COCP.US,D,20200407,000000,8.598,9.12,8.4024,8.7576,109141.9162301,0
+COCP.US,D,20200408,000000,8.7108,10.9848,8.7108,10.308,340142.4153061,0
+COCP.US,D,20200409,000000,9.5988,9.84,9,9.372,128294.08282016,0
+COCP.US,D,20200413,000000,9,9.306,8.64,9.288,82255.333004312,0
+COCP.US,D,20200414,000000,9.3588,12.84,9.12,12.66,655607.8307109,0
+COCP.US,D,20200415,000000,10.8,12.48,10.56,12,226908.5824257,0
+COCP.US,D,20200416,000000,11.7012,11.88,9.8412,10.8276,132856.33280191,0
+COCP.US,D,20200417,000000,10.836,11.4,9.9612,10.1604,164803.24934079,0
+COCP.US,D,20200420,000000,10.548,10.92,9.744,10.5175,133587.66613232,0
+COCP.US,D,20200421,000000,10.7496,12.96,10.44,12.12,560017.6644266,0
+COCP.US,D,20200422,000000,14.16,14.64,10.8,10.92,968554.16279245,0
+COCP.US,D,20200423,000000,10.4412,11.88,10.08,10.8072,323345.66537328,0
+COCP.US,D,20200424,000000,10.56,11.28,10.476,10.9464,128834.24948466,0
+COCP.US,D,20200427,000000,11.28,11.8788,11.04,11.34,126650.66616006,0
+COCP.US,D,20200428,000000,11.88,11.9868,11.16,11.304,101234.41626173,0
+COCP.US,D,20200429,000000,11.4648,11.6388,10.824,11.16,111691.24955324,0
+COCP.US,D,20200430,000000,11.28,11.4528,10.968,11.316,119206.16618984,0
+COCP.US,D,20200501,000000,10.9416,11.28,10.56,10.752,104934.24958026,0
+COCP.US,D,20200504,000000,10.6008,11.1504,10.2132,10.7952,55313.749778745,0
+COCP.US,D,20200505,000000,10.8,11.76,10.2384,11.28,126694.66615989,0
+COCP.US,D,20200506,000000,11.28,11.46,10.716,11.1336,52925.166454966,0
+COCP.US,D,20200507,000000,10.92,11.508,10.692,11.16,108430.41623294,0
+COCP.US,D,20200508,000000,11.1588,11.64,10.92,11.2488,108202.33290052,0
+COCP.US,D,20200511,000000,11.8776,11.8776,11.16,11.4,222003.91577865,0
+COCP.US,D,20200512,000000,11.76,12.96,11.4,12.12,279475.91554876,0
+COCP.US,D,20200513,000000,12,12.48,10.8936,11.4,248276.91567356,0
+COCP.US,D,20200514,000000,11.4,11.6388,10.44,11.04,123697.83283854,0
+COCP.US,D,20200515,000000,10.8,11.28,10.5,10.8936,267295.33226415,0
+COCP.US,D,20200518,000000,11.16,11.76,10.884,11.2788,158420.74936632,0
+COCP.US,D,20200519,000000,11.28,11.6376,10.92,11.0136,107053.33290512,0
+COCP.US,D,20200520,000000,11.0712,11.16,10.74,10.9368,102024.4995919,0
+COCP.US,D,20200521,000000,10.92,11.88,10.8,11.316,181661.99927335,0
+COCP.US,D,20200522,000000,11.1408,12.84,11.0532,11.52,346892.83194576,0
+COCP.US,D,20200526,000000,11.8428,12.24,11.28,12.12,230727.58241042,0
+COCP.US,D,20200527,000000,12,12.24,11.292,12,184409.66592903,0
+COCP.US,D,20200528,000000,11.796,12,11.412,11.5704,79264.99968294,0
+COCP.US,D,20200529,000000,11.4,11.64,11.172,11.58,93853.999624584,0
+COCP.US,D,20200601,000000,11.64,11.6411,11.232,11.3844,78997.083017345,0
+COCP.US,D,20200602,000000,11.4,11.5128,11.076,11.232,115041.99953983,0
+COCP.US,D,20200603,000000,11.2644,11.2812,10.8,11.0484,120618.33285086,0
+COCP.US,D,20200604,000000,11.1216,13.2,10.9272,11.4,353935.91525092,0
+COCP.US,D,20200605,000000,11.4996,11.52,10.8228,11.16,131226.99947509,0
+COCP.US,D,20200608,000000,11.2992,12.24,10.92,12,413123.9983475,0
+COCP.US,D,20200609,000000,13.08,13.68,12.3,12.84,267443.83226356,0
+COCP.US,D,20200610,000000,12.72,14.8812,12.12,14.4,582982.49766807,0
+COCP.US,D,20200611,000000,13.2,14.28,12.48,12.6,200142.49919943,0
+COCP.US,D,20200612,000000,12.96,18.24,12.96,17.16,2108354.4915666,0
+COCP.US,D,20200615,000000,15.72,18.48,15,16.32,795859.91348323,0
+COCP.US,D,20200616,000000,18.36,18.48,15.96,16.32,609141.99756343,0
+COCP.US,D,20200617,000000,16.2,16.32,13.6464,15.6,426384.74829446,0
+COCP.US,D,20200618,000000,15.36,16.2,14.64,14.76,174457.16596884,0
+COCP.US,D,20200619,000000,14.76,15.84,14.76,15.6,155470.08271145,0
+COCP.US,D,20200622,000000,15.84,16.68,15.12,15.96,238083.74904766,0
+COCP.US,D,20200623,000000,16.44,16.56,15.24,15.84,201276.58252823,0
+COCP.US,D,20200624,000000,15.96,18.72,15.48,17.76,1082027.9956719,0
+COCP.US,D,20200625,000000,18.96,20.4,16.8,18.96,803837.33011798,0
+COCP.US,D,20200626,000000,19.68,20.04,17.4,18.84,605258.5809123,0
+COCP.US,D,20200629,000000,18.6,18.8136,17.52,17.88,224078.91577035,0
+COCP.US,D,20200630,000000,17.64,19.32,17.04,18.24,336318.66532139,0
+COCP.US,D,20200701,000000,18.12,18.36,17.4,17.64,235176.24905929,0
+COCP.US,D,20200702,000000,17.4,18.6,16.2,18.36,276722.08222644,0
+COCP.US,D,20200706,000000,18.18,18.72,17.4,18.48,197385.24921046,0
+COCP.US,D,20200707,000000,18.36,19.68,17.76,19.2,386186.58178859,0
+COCP.US,D,20200708,000000,21.48,22.08,19.44,21.72,940496.16290468,0
+COCP.US,D,20200709,000000,22.08,22.2,20.1612,21.96,308523.24876591,0
+COCP.US,D,20200710,000000,21.48,24.96,20.88,21.48,804581.24678167,0
+COCP.US,D,20200713,000000,21,21.6,19.8,20.04,224036.24910385,0
+COCP.US,D,20200714,000000,19.8,21.24,18.6,20.76,232596.91573628,0
+COCP.US,D,20200715,000000,20.64,22.2,19.2,20.88,405305.66504544,0
+COCP.US,D,20200716,000000,20.52,22.8,20.04,21.6,344894.58195375,0
+COCP.US,D,20200717,000000,22.2,23.64,21.6,23.34,380849.66514327,0
+COCP.US,D,20200720,000000,23.64,26.88,23.4,26.64,623968.49750413,0
+COCP.US,D,20200721,000000,27.6,27.72,24,24.48,434172.66492998,0
+COCP.US,D,20200722,000000,24.24,25.98,23.16,24.6,251458.74899416,0
+COCP.US,D,20200723,000000,24.12,25.2024,22.68,23.16,178258.5826203,0
+COCP.US,D,20200724,000000,23.4,24.3,21.48,23.88,156177.74937529,0
+COCP.US,D,20200727,000000,23.88,24,22.44,22.92,117666.33286267,0
+COCP.US,D,20200728,000000,22.56,23.28,22.32,22.56,79793.083014161,0
+COCP.US,D,20200729,000000,22.68,23.04,21.72,22.2,96514.16628061,0
+COCP.US,D,20200730,000000,21.84,22.4388,20.4,20.76,168693.83265856,0
+COCP.US,D,20200731,000000,20.28,22.08,19.92,20.28,143075.91609436,0
+COCP.US,D,20200803,000000,20.76,29.76,19.56,28.32,1412913.411015,0
+COCP.US,D,20200804,000000,32.28,36.48,26.52,27.72,4260520.2329579,0
+COCP.US,D,20200805,000000,25.92,28.0788,25.32,26.4,324330.08203601,0
+COCP.US,D,20200806,000000,25.68,27,22.8,24.96,389850.4984406,0
+COCP.US,D,20200807,000000,24.84,29.04,24.24,24.48,304402.16544906,0
+COCP.US,D,20200810,000000,24.96,26.4,24.72,25.8,178041.08262117,0
+COCP.US,D,20200811,000000,25.92,25.92,23.04,23.64,151137.91606211,0
+COCP.US,D,20200812,000000,24.12,24.6,22.92,24,86656.916320039,0
+COCP.US,D,20200813,000000,24,24,23.04,23.28,65667.49973733,0
+COCP.US,D,20200814,000000,23.52,23.76,22.32,23.04,84510.332995292,0
+COCP.US,D,20200817,000000,22.92,23.4156,21.84,23.4,71209.99971516,0
+COCP.US,D,20200818,000000,23.4,25.08,22.32,23.28,136271.99945491,0
+COCP.US,D,20200819,000000,22.68,23.16,22.32,22.68,61123.499755506,0
+COCP.US,D,20200820,000000,22.56,23.04,22.08,22.56,58490.249766039,0
+COCP.US,D,20200821,000000,21.96,22.56,19.56,19.68,200614.91586421,0
+COCP.US,D,20200824,000000,19.32,19.44,16.08,16.44,346415.83194767,0
+COCP.US,D,20200825,000000,15.48,19.2,15.36,17.16,154877.66604716,0
+COCP.US,D,20200826,000000,17.28,17.64,16.2,16.32,132880.41613515,0
+COCP.US,D,20200827,000000,12.36,12.84,12,12.48,761995.58028535,0
+COCP.US,D,20200828,000000,12.24,12.84,12.12,12.72,239463.91570881,0
+COCP.US,D,20200831,000000,12.84,12.84,12.24,12.72,157391.74937043,0
+COCP.US,D,20200901,000000,12.72,12.72,11.4024,11.9736,237550.58238313,0
+COCP.US,D,20200902,000000,11.4252,11.64,11.04,11.1036,130922.99947631,0
+COCP.US,D,20200903,000000,10.998,11.0388,10.0824,10.2888,175366.08263187,0
+COCP.US,D,20200904,000000,10.2732,11.124,9.7212,10.9176,113956.74954417,0
+COCP.US,D,20200908,000000,11.0208,11.7035,10.5732,11.1348,120725.58285043,0
+COCP.US,D,20200909,000000,11.2632,12.24,11.04,11.64,193999.58255734,0
+COCP.US,D,20200910,000000,11.64,11.64,10.8192,10.9824,55113.083112881,0
+COCP.US,D,20200911,000000,11.148,11.2632,10.56,10.92,40929.16650295,0
+COCP.US,D,20200914,000000,11.0736,11.6388,10.5732,11.5452,68253.666393652,0
+COCP.US,D,20200915,000000,11.868,11.88,11.16,11.4,50704.749797181,0
+COCP.US,D,20200916,000000,11.4396,12.24,11.16,11.9964,141222.58276844,0
+COCP.US,D,20200917,000000,11.88,12.72,11.664,12.48,196859.24921256,0
+COCP.US,D,20200918,000000,12.48,12.72,11.808,12,68525.249725899,0
+COCP.US,D,20200921,000000,12,12.36,11.7012,11.808,54899.666447068,0
+COCP.US,D,20200922,000000,12.12,12.84,11.706,12.6,113065.58288107,0
+COCP.US,D,20200923,000000,12.24,12.36,11.2032,11.4156,78833.333018,0
+COCP.US,D,20200924,000000,10.8,11.0376,10.3212,10.7964,92056.416298441,0
+COCP.US,D,20200925,000000,10.92,11.4,10.68,11.04,39856.499840574,0
+COCP.US,D,20200928,000000,11.16,12.6,10.8,11.436,253679.83231861,0
+COCP.US,D,20200929,000000,11.28,11.3772,11.04,11.16,45785.249816859,0
+COCP.US,D,20200930,000000,11.2248,11.4,11.1348,11.1552,26167.666561996,0
+COCP.US,D,20201001,000000,11.16,11.2776,10.8012,11.1468,42052.166498458,0
+COCP.US,D,20201002,000000,10.92,11.1456,10.68,10.8372,45939.16648291,0
+COCP.US,D,20201005,000000,11.0892,11.1576,10.8,11.088,35719.916523787,0
+COCP.US,D,20201006,000000,10.968,11.4,10.92,10.92,39258.583176299,0
+COCP.US,D,20201007,000000,10.968,11.04,10.74,10.8492,29496.249882015,0
+COCP.US,D,20201008,000000,10.8492,11.3988,10.8348,11.178,49238.33313638,0
+COCP.US,D,20201009,000000,10.92,11.3028,10.92,11.178,26096.333228948,0
+COCP.US,D,20201012,000000,10.92,11.16,10.8612,10.92,31453.499874186,0
+COCP.US,D,20201013,000000,10.8612,11.868,10.8612,11.6976,181501.58260733,0
+COCP.US,D,20201014,000000,11.76,11.8788,11.1636,11.1768,65013.33307328,0
+COCP.US,D,20201015,000000,11.172,11.3976,10.9344,11.0412,53962.749784149,0
+COCP.US,D,20201016,000000,10.8936,11.04,10.8012,10.812,49611.999801552,0
+COCP.US,D,20201019,000000,11.04,11.1,10.8132,10.848,108110.91623422,0
+COCP.US,D,20201020,000000,10.9992,10.9992,10.5072,10.56,54806.583114107,0
+COCP.US,D,20201021,000000,10.44,10.776,10.32,10.5084,50495.499798018,0
+COCP.US,D,20201022,000000,10.44,10.65,9.96,10.2924,57060.83310509,0
+COCP.US,D,20201023,000000,10.296,10.4388,10.0812,10.3212,25655.083230713,0
+COCP.US,D,20201026,000000,10.308,10.788,10.2283,10.4136,59636.999761452,0
+COCP.US,D,20201027,000000,10.44,10.524,9.972,10.08,32766.749868933,0
+COCP.US,D,20201028,000000,9.72,10.2096,9.66,10.2,37764.583182275,0
+COCP.US,D,20201029,000000,10.32,10.44,9.84,10.0212,27358.666557232,0
+COCP.US,D,20201030,000000,9.72,10.08,9.4152,10.0116,55335.499778658,0
+COCP.US,D,20201102,000000,9.8568,10.0776,9.48,9.5856,29082.916550335,0
+COCP.US,D,20201103,000000,9.84,9.84,9.4788,9.6,31327.083208025,0
+COCP.US,D,20201104,000000,9.5748,10.1964,9.5616,10.0692,23599.333238936,0
+COCP.US,D,20201105,000000,10.1124,10.164,9.654,9.774,28004.749887981,0
+COCP.US,D,20201106,000000,10.08,10.5336,9.84,10.3848,62541.166416502,0
+COCP.US,D,20201109,000000,10.2,10.2,9.78,10.1196,37965.499848138,0
+COCP.US,D,20201110,000000,10.08,10.2,9.744,9.9048,27596.083222949,0
+COCP.US,D,20201111,000000,10.1112,10.5432,10.02,10.2084,107663.08290268,0
+COCP.US,D,20201112,000000,10.38,11.04,10.2024,10.5564,157019.24937192,0
+COCP.US,D,20201113,000000,10.8,10.8,10.2912,10.4304,61206.416421841,0
+COCP.US,D,20201116,000000,10.44,10.548,10.08,10.1652,55194.416445889,0
+COCP.US,D,20201117,000000,9.6,10.1952,9.12,10.1472,50943.416462893,0
+COCP.US,D,20201118,000000,10.2,10.6488,9.9,10.326,50694.083130557,0
+COCP.US,D,20201119,000000,10.56,10.68,10.2,10.6752,37442.666516896,0
+COCP.US,D,20201120,000000,10.74,10.74,10.32,10.668,42015.499831938,0
+COCP.US,D,20201123,000000,10.5336,10.62,10.2012,10.4964,51771.083126249,0
+COCP.US,D,20201124,000000,9.48,17.16,9.48,15.6,2068415.9917263,0
+COCP.US,D,20201125,000000,18.96,24.7896,18.24,20.52,5837207.2266512,0
+COCP.US,D,20201127,000000,19.812,23.64,19.8,22.68,1233222.0784004,0
+COCP.US,D,20201130,000000,24.12,28.44,23.88,25.92,1979757.992081,0
+COCP.US,D,20201201,000000,25.92,26.76,18.6,19.8,1278725.4115518,0
+COCP.US,D,20201202,000000,19.2,21.24,16.56,18.36,541103.74783558,0
+COCP.US,D,20201203,000000,20.04,20.52,19.2,19.68,257638.33230278,0
+COCP.US,D,20201204,000000,21,21,18.84,19.92,286025.91552256,0
+COCP.US,D,20201207,000000,20.844,20.844,19.2,20.4,253859.66565123,0
+COCP.US,D,20201208,000000,20.4,20.4,19.32,19.56,172332.582644,0
+COCP.US,D,20201209,000000,19.8,20.04,18,18.48,224246.24910301,0
+COCP.US,D,20201210,000000,18.48,19.56,18.12,19.32,123064.49950774,0
+COCP.US,D,20201211,000000,18.72,19.1352,17.88,18.6,135674.91612397,0
+COCP.US,D,20201214,000000,19.2,19.2,18,18.12,120122.74951951,0
+COCP.US,D,20201215,000000,18.48,18.6,17.4,17.64,144288.08275618,0
+COCP.US,D,20201216,000000,17.76,17.9976,16.92,17.16,99632.166268138,0
+COCP.US,D,20201217,000000,17.64,17.64,16.08,16.44,130602.49947759,0
+COCP.US,D,20201218,000000,16.32,19.08,15.84,18.48,287066.83218507,0
+COCP.US,D,20201221,000000,19.08,20.16,17.28,20.16,333484.41533273,0
+COCP.US,D,20201222,000000,18.84,19.32,18,18.12,277058.0822251,0
+COCP.US,D,20201223,000000,18.48,18.48,17.64,18,102384.91625713,0
+COCP.US,D,20201224,000000,19.2,19.866,18,18.6,189964.99924014,0
+COCP.US,D,20201228,000000,18.6,18.84,17.52,17.76,126080.74949568,0
+COCP.US,D,20201229,000000,17.76,17.82,16.8,17.04,132731.08280241,0
+COCP.US,D,20201230,000000,16.8,17.4,16.44,17.04,123163.16617401,0
+COCP.US,D,20201231,000000,16.6884,16.8,15.96,16.32,122126.24951149,0
+COCP.US,D,20210104,000000,16.2,17.04,15,16.92,185324.83259203,0
+COCP.US,D,20210105,000000,16.92,17.52,16.32,17.16,108664.83289867,0
+COCP.US,D,20210106,000000,17.28,17.52,16.2,16.56,111693.41621989,0
+COCP.US,D,20210107,000000,16.56,17.22,16.56,16.92,79438.499682246,0
+COCP.US,D,20210108,000000,16.92,17.7,16.56,17.16,114736.24954105,0
+COCP.US,D,20210111,000000,16.8,18,16.7364,17.52,103283.24958687,0
+COCP.US,D,20210112,000000,17.52,18.96,17.28,18.6,177803.66595545,0
+COCP.US,D,20210113,000000,18.36,18.72,17.52,17.88,130773.9994769,0
+COCP.US,D,20210114,000000,17.7864,18.96,17.52,18.36,101885.66625912,0
+COCP.US,D,20210115,000000,19.08,19.08,18,18.12,138277.83278022,0
+COCP.US,D,20210119,000000,20.2344,29.4,18.96,26.28,2235086.2410597,0
+COCP.US,D,20210120,000000,27.24,30.48,22.56,28.2,1820027.2427199,0
+COCP.US,D,20210121,000000,27.12,27.6,24.36,26.52,555786.99777685,0
+COCP.US,D,20210122,000000,25.08,25.8,23.0052,25.32,464573.66480837,0
+COCP.US,D,20210125,000000,25.92,26.2716,21.24,24.24,496722.49801311,0
+COCP.US,D,20210126,000000,23.88,24.3,23.04,23.28,231688.49907325,0
+COCP.US,D,20210127,000000,22.2,22.8,20.4,20.52,373016.9151746,0
+COCP.US,D,20210128,000000,21.132,21.6,19.32,20.04,199981.41586674,0
+COCP.US,D,20210129,000000,20.52,22.56,20.04,20.64,306279.66544155,0
+COCP.US,D,20210201,000000,21.6,22.5444,20.52,21.48,216331.99913467,0
+COCP.US,D,20210202,000000,21.6,21.96,20.16,20.88,211233.0824884,0
+COCP.US,D,20210203,000000,21.12,24,21.12,22.8,321158.5820487,0
+COCP.US,D,20210204,000000,23.88,24.96,22.44,23.88,396669.99841332,0
+COCP.US,D,20210205,000000,24.48,24.72,23.04,23.88,222572.33244304,0
+COCP.US,D,20210208,000000,24.54,27.48,24.12,26.28,433588.99826564,0
+COCP.US,D,20210209,000000,26.4,27,24.84,26.04,231220.24907512,0
+COCP.US,D,20210210,000000,26.76,27,23.64,25.44,342208.0819645,0
+COCP.US,D,20210211,000000,25.44,25.44,23.76,24.24,209348.16582927,0
+COCP.US,D,20210212,000000,24.12,24.84,23.28,24.36,150421.99939831,0
+COCP.US,D,20210216,000000,25.44,26.4,24.6,25.92,271368.74891452,0
+COCP.US,D,20210217,000000,26.04,26.4,22.8,24.24,255378.58231182,0
+COCP.US,D,20210218,000000,24,24.12,22.32,22.92,198251.83254033,0
+COCP.US,D,20210219,000000,23.4,23.64,22.56,23.16,117505.66619664,0
+COCP.US,D,20210222,000000,22.56,23.0388,20.94,21.48,202667.83252266,0
+COCP.US,D,20210223,000000,19.56,20.6388,18.48,20.16,173717.58263846,0
+COCP.US,D,20210224,000000,20.16,21.36,19.8108,20.64,98645.582938751,0
+COCP.US,D,20210225,000000,20.4,20.88,19.08,19.68,112866.83288187,0
+COCP.US,D,20210226,000000,19.68,20.16,18,18.84,108956.58289751,0
+COCP.US,D,20210301,000000,19.32,20.2932,18.24,18.96,92370.999630516,0
+COCP.US,D,20210302,000000,19.2,19.8,18.96,19.2,74784.99970086,0
+COCP.US,D,20210303,000000,19.8,19.92,17.64,18.36,112444.74955022,0
+COCP.US,D,20210304,000000,18.24,18.24,15.84,16.56,213688.74914524,0
+COCP.US,D,20210305,000000,16.32,16.92,14.4,16.92,153786.74938485,0
+COCP.US,D,20210308,000000,17.64,18,16.32,16.68,65827.666403356,0
+COCP.US,D,20210309,000000,16.92,18.48,16.7352,18.48,62480.916416743,0
+COCP.US,D,20210310,000000,18.96,19.08,17.04,17.76,111461.66622082,0
+COCP.US,D,20210311,000000,18.48,20.04,18,19.92,82464.499670142,0
+COCP.US,D,20210312,000000,19.44,19.68,18.48,18.96,66345.83306795,0
+COCP.US,D,20210315,000000,19.2,19.92,18.612,19.8,112272.08288424,0
+COCP.US,D,20210316,000000,19.8,20.88,18.6,19.08,250087.49899965,0
+COCP.US,D,20210317,000000,19.32,20.4,18.72,19.68,121704.58284651,0
+COCP.US,D,20210318,000000,19.2,19.8,18,18.12,128214.24948714,0
+COCP.US,D,20210319,000000,18,19.08,17.64,19.08,73435.666372924,0
+COCP.US,D,20210322,000000,18.72,19.3224,17.88,18.6,71839.749712641,0
+COCP.US,D,20210323,000000,18.12,18.36,16.68,16.8,86139.249655443,0
+COCP.US,D,20210324,000000,17.28,17.88,16.44,16.68,62216.416417801,0
+COCP.US,D,20210325,000000,16.08,17.28,15.36,17.28,71554.416380449,0
+COCP.US,D,20210326,000000,17.16,17.28,15.96,16.8,35887.49985645,0
+COCP.US,D,20210329,000000,16.8,16.8828,15.6,15.6,38241.499847034,0
+COCP.US,D,20210330,000000,15.6,16.44,15.144,16.2,23536.333239188,0
+COCP.US,D,20210331,000000,16.32,16.9284,15.84,16.68,37831.416515341,0
+COCP.US,D,20210401,000000,17.28,17.28,15.84,17.16,58751.999764992,0
+COCP.US,D,20210405,000000,17.4,17.52,16.32,17.04,42432.333163604,0
+COCP.US,D,20210406,000000,16.8,16.92,16.2,16.44,35663.416524013,0
+COCP.US,D,20210407,000000,16.32,20.76,15.96,17.64,592210.58096449,0
+COCP.US,D,20210408,000000,18,19.2,16.8,17.76,204483.5825154,0
+COCP.US,D,20210409,000000,17.64,18.36,16.8,16.92,41819.666499388,0
+COCP.US,D,20210412,000000,16.44,16.68,15.6,15.84,58766.6664316,0
+COCP.US,D,20210413,000000,15.6,16.08,15.24,15.6,34227.166529758,0
+COCP.US,D,20210414,000000,15.36,16.08,15.36,15.48,31651.333206728,0
+COCP.US,D,20210415,000000,15.48,15.84,13.32,14.52,82077.49967169,0
+COCP.US,D,20210416,000000,13.8,14.76,13.44,14.4,52048.083125141,0
+COCP.US,D,20210419,000000,14.4,14.7,13.44,14.4,57766.833102266,0
+COCP.US,D,20210420,000000,14.04,14.64,13.44,13.56,40145.583172751,0
+COCP.US,D,20210421,000000,13.56,14.64,13.44,14.28,31855.583205911,0
+COCP.US,D,20210422,000000,14.64,15,14.04,14.28,34015.83319727,0
+COCP.US,D,20210423,000000,14.28,15.36,14.2176,15.18,32054.333205116,0
+COCP.US,D,20210426,000000,15.36,15.4572,14.85,15.12,31580.499873678,0
+COCP.US,D,20210427,000000,14.88,15.48,14.76,14.88,27139.333224776,0
+COCP.US,D,20210428,000000,14.88,15.48,14.64,15.12,29908.666547032,0
+COCP.US,D,20210429,000000,15.24,15.48,14.4,14.64,72878.499708486,0
+COCP.US,D,20210430,000000,14.4,14.88,14.1,14.16,32869.16653519,0
+COCP.US,D,20210503,000000,15.72,16.2,14.16,14.88,101051.74959579,0
+COCP.US,D,20210504,000000,19.8,41.52,18.36,25.68,52950683.038197,0
+COCP.US,D,20210505,000000,18.84,19.32,17.04,17.64,9674323.8779694,0
+COCP.US,D,20210506,000000,16.68,17.04,15.72,16.8,3234709.4870612,0
+COCP.US,D,20210507,000000,16.56,16.8,15.6,15.84,1720415.7431183,0
+COCP.US,D,20210510,000000,15.72,15.72,14.16,14.28,1759775.6596276,0
+COCP.US,D,20210511,000000,13.44,15.12,13.44,14.04,2005152.0753127,0
+COCP.US,D,20210512,000000,13.806,14.52,13.08,13.32,1249235.2450031,0
+COCP.US,D,20210513,000000,13.32,13.68,12.72,12.96,850420.91326498,0
+COCP.US,D,20210514,000000,13.44,14.28,13.2,13.56,950875.7461965,0
+COCP.US,D,20210517,000000,13.68,13.8,13.2,13.44,331005.33200931,0
+COCP.US,D,20210518,000000,13.3356,14.4,13.32,13.92,413408.49834637,0
+COCP.US,D,20210519,000000,13.44,13.92,13.08,13.2,601294.24759482,0
+COCP.US,D,20210520,000000,13.56,13.8,13.2,13.68,310326.99875869,0
+COCP.US,D,20210521,000000,13.56,13.8,13.44,13.8,230884.16574313,0
+COCP.US,D,20210524,000000,13.68,13.68,13.2,13.44,246051.24901579,0
+COCP.US,D,20210525,000000,13.44,13.56,13.08,13.32,267841.24892863,0
+COCP.US,D,20210526,000000,12.96,14.16,12.96,13.92,342576.24862969,0
+COCP.US,D,20210527,000000,13.92,14.16,13.56,13.68,235636.66572412,0
+COCP.US,D,20210528,000000,13.44,14.16,13.44,13.56,233038.66573451,0
+COCP.US,D,20210601,000000,13.44,14.16,13.32,13.92,233561.41573242,0
+COCP.US,D,20210602,000000,14.004,14.76,13.8,14.76,325913.66536301,0
+COCP.US,D,20210603,000000,14.64,14.7,14.04,14.64,306926.49877229,0
+COCP.US,D,20210604,000000,14.76,15,14.4,14.64,211318.16582139,0
+COCP.US,D,20210607,000000,14.52,15.24,14.4,15,309153.49876339,0
+COCP.US,D,20210608,000000,15.12,15.24,14.4,15,203186.91585392,0
+COCP.US,D,20210609,000000,15,15.72,14.88,15.36,346048.41528247,0
+COCP.US,D,20210610,000000,15.4176,15.6,14.64,14.88,181769.74927292,0
+COCP.US,D,20210611,000000,14.88,15,14.7,15,102403.74959038,0
+COCP.US,D,20210614,000000,16.32,17.04,15.72,16.44,1479133.4107501,0
+COCP.US,D,20210615,000000,15.96,16.3056,15,15.48,391373.9984345,0
+COCP.US,D,20210616,000000,15.6,15.9,15,15.6,198915.58253767,0
+COCP.US,D,20210617,000000,15.72,15.96,15.36,15.6,186364.49925454,0
+COCP.US,D,20210618,000000,15.96,16.56,15.48,15.6,492678.16469595,0
+COCP.US,D,20210621,000000,15.6,15.96,14.76,15.48,290977.33216942,0
+COCP.US,D,20210622,000000,15.36,15.72,14.76,15.72,207914.58250168,0
+COCP.US,D,20210623,000000,15.72,16.14,15.612,16.08,194546.74922181,0
+COCP.US,D,20210624,000000,16.08,16.2,15.96,16.08,163571.24934571,0
+COCP.US,D,20210625,000000,16.2,16.44,15.84,16.2,191045.66590248,0
+COCP.US,D,20210628,000000,16.0908,16.2,15.6,15.84,129085.33281699,0
+COCP.US,D,20210629,000000,15.6,15.72,15,15.72,166378.58266782,0
+COCP.US,D,20210630,000000,15.396,15.6,14.88,15,136304.99945478,0
+COCP.US,D,20210701,000000,15.0096,15.24,14.76,15,105806.41624344,0
+COCP.US,D,20210702,000000,15,15.12,14.16,14.4,195915.99921634,0
+COCP.US,D,20210706,000000,14.64,14.64,13.68,13.92,166252.58266832,0
+COCP.US,D,20210707,000000,13.68,14.04,13.2,13.44,116361.41620122,0
+COCP.US,D,20210708,000000,13.2,13.92,12.96,13.8,96423.499614306,0
+COCP.US,D,20210709,000000,13.8,14.4,13.56,14.34,87602.749649589,0
+COCP.US,D,20210712,000000,14.4,14.4,13.68,13.68,61507.416420637,0
+COCP.US,D,20210713,000000,13.8,13.8,13.32,13.32,63466.249746135,0
+COCP.US,D,20210714,000000,13.32,13.44,12.84,12.84,168905.83265771,0
+COCP.US,D,20210715,000000,13.2,13.8,12.72,13.68,180522.41594458,0
+COCP.US,D,20210716,000000,13.44,13.62,12.96,13.32,119853.83285392,0
+COCP.US,D,20210719,000000,13.32,14.04,12.72,13.68,295092.49881963,0
+COCP.US,D,20210720,000000,13.9044,13.92,13.2,13.32,127388.16615711,0
+COCP.US,D,20210721,000000,13.2,13.8,13.2,13.68,101523.16626057,0
+COCP.US,D,20210722,000000,13.68,14.28,13.44,13.92,174271.41596958,0
+COCP.US,D,20210723,000000,13.8624,14.16,13.56,13.68,119385.24952246,0
+COCP.US,D,20210726,000000,13.56,13.908,13.2,13.2,107356.99957057,0
+COCP.US,D,20210727,000000,13.32,13.44,12.72,13.2,209470.83249545,0
+COCP.US,D,20210728,000000,13.2,13.5,13.0848,13.2,62050.416418465,0
+COCP.US,D,20210729,000000,16.56,17.88,13.92,14.4,12695911.199216,0
+COCP.US,D,20210730,000000,13.56,14.28,12.96,13.92,1427388.9109571,0
+COCP.US,D,20210802,000000,13.56,13.86,13.2,13.8,489768.99804092,0
+COCP.US,D,20210803,000000,13.44,13.56,13.08,13.2,301625.7487935,0
+COCP.US,D,20210804,000000,13.2,13.32,12.9,13.08,206562.58250708,0
+COCP.US,D,20210805,000000,13.08,13.32,12.84,12.96,193468.99922612,0
+COCP.US,D,20210806,000000,12.96,13.08,12.84,12.96,101590.58292697,0
+COCP.US,D,20210809,000000,12.84,13.2,12.84,12.84,141699.2494332,0
+COCP.US,D,20210810,000000,12.84,12.96,12.6,12.72,151261.91606162,0
+COCP.US,D,20210811,000000,12.84,12.96,12.72,12.72,65903.33306972,0
+COCP.US,D,20210812,000000,12.84,12.84,12.6,12.84,97611.916276219,0
+COCP.US,D,20210813,000000,12.7404,12.84,12.24,12.36,149708.41606783,0
+COCP.US,D,20210816,000000,12.36,12.4488,11.58,12.12,236955.99905218,0
+COCP.US,D,20210817,000000,11.766,12.72,11.568,12.72,157550.83270313,0
+COCP.US,D,20210818,000000,12.6,12.6,12,12.36,81923.083005641,0
+COCP.US,D,20210819,000000,12.36,12.48,12.12,12.36,65857.49973657,0
+COCP.US,D,20210820,000000,12.12,12.4788,11.886,12.24,57966.583101467,0
+COCP.US,D,20210823,000000,12.36,12.96,12.24,12.84,190624.91590417,0
+COCP.US,D,20210824,000000,12.96,14.28,12.84,14.04,439051.66491046,0
+COCP.US,D,20210825,000000,13.8,14.04,13.44,13.8,202735.58252239,0
+COCP.US,D,20210826,000000,13.8,14.16,13.68,14.16,151319.99939472,0
+COCP.US,D,20210827,000000,14.16,14.76,13.92,13.92,211362.99915455,0
+COCP.US,D,20210830,000000,14.16,14.16,13.2,13.32,258614.33229888,0
+COCP.US,D,20210831,000000,13.44,14.28,13.44,14.04,321377.58204782,0
+COCP.US,D,20210901,000000,14.04,14.1588,13.6284,13.8,94109.249623563,0
+COCP.US,D,20210902,000000,13.788,14.3772,13.56,14.04,108812.41623142,0
+COCP.US,D,20210903,000000,13.92,13.92,13.44,13.68,81671.749673313,0
+COCP.US,D,20210907,000000,13.68,13.9188,13.32,13.56,73597.49970561,0
+COCP.US,D,20210908,000000,13.32,13.5096,12.84,13.08,88485.166312726,0
+COCP.US,D,20210909,000000,12.96,13.44,12.84,13.32,63213.416413813,0
+COCP.US,D,20210910,000000,13.2,13.3752,12.96,13.08,62246.749751013,0
+COCP.US,D,20210913,000000,13.08,13.32,12.84,13.2,68875.166391166,0
+COCP.US,D,20210914,000000,13.08,13.1508,12.48,12.6,97899.332941736,0
+COCP.US,D,20210915,000000,12.48,12.72,12.48,12.72,44201.083156529,0
+COCP.US,D,20210916,000000,12.72,12.96,12.6,12.96,25162.416566017,0
+COCP.US,D,20210917,000000,12.6228,12.9,12.48,12.6,47550.333143132,0
+COCP.US,D,20210920,000000,12,12.48,12,12.24,101666.49959333,0
+COCP.US,D,20210921,000000,12.48,12.6,12.24,12.6,36575.249853699,0
+COCP.US,D,20210922,000000,12.48,12.4812,12,12.24,77691.499689234,0
+COCP.US,D,20210923,000000,12.24,12.84,12.24,12.72,40137.749839449,0
+COCP.US,D,20210924,000000,12.36,12.72,12.24,12.36,37791.416515501,0
+COCP.US,D,20210927,000000,12.36,12.96,12.2544,12.72,43802.49982479,0
+COCP.US,D,20210928,000000,12.96,12.96,12.36,12.72,37431.416516941,0
+COCP.US,D,20210929,000000,12.6,12.72,12.24,12.24,33361.749866553,0
+COCP.US,D,20210930,000000,12.84,12.84,12.36,12.6,37293.166517494,0
+COCP.US,D,20211001,000000,12.5064,12.6,12.12,12.24,45946.916482879,0
+COCP.US,D,20211004,000000,12.36,12.36,12,12,48305.416473445,0
+COCP.US,D,20211005,000000,12,12.1092,11.4132,11.6412,73647.49970541,0
+COCP.US,D,20211006,000000,12,12.12,11.412,11.7,73420.416372985,0
+COCP.US,D,20211007,000000,11.7948,11.8944,11.5416,11.64,36874.833185834,0
+COCP.US,D,20211008,000000,11.64,11.76,11.28,11.4,43866.916491199,0
+COCP.US,D,20211011,000000,11.4,11.7588,11.4,11.4,39268.666509592,0
+COCP.US,D,20211012,000000,11.4,11.52,11.1792,11.3988,49046.249803815,0
+COCP.US,D,20211013,000000,11.2848,11.64,11.268,11.4456,37867.749848529,0
+COCP.US,D,20211014,000000,11.3736,11.6388,11.292,11.4144,30056.833213106,0
+COCP.US,D,20211015,000000,11.46,11.64,11.2812,11.2836,22258.666577632,0
+COCP.US,D,20211018,000000,11.2404,11.4,10.932,11.0388,48136.749807453,0
+COCP.US,D,20211019,000000,11.04,11.4,10.98,11.352,38494.083179357,0
+COCP.US,D,20211020,000000,11.1612,11.322,11.0424,11.16,25063.749899745,0
+COCP.US,D,20211021,000000,11.52,12,11.4,11.6496,82087.999671648,0
+COCP.US,D,20211022,000000,11.64,11.76,11.0664,11.4984,48628.666472152,0
+COCP.US,D,20211025,000000,11.4,11.4012,10.9452,11.064,47402.416477057,0
+COCP.US,D,20211026,000000,11.064,11.4,10.62,10.7988,97180.166277946,0
+COCP.US,D,20211027,000000,10.8,11.04,10.44,10.4412,65091.833072966,0
+COCP.US,D,20211028,000000,10.44,10.7628,10.26,10.7628,34716.833194466,0
+COCP.US,D,20211029,000000,10.572,11.04,10.572,10.7064,27890.083221773,0
+COCP.US,D,20211101,000000,11.04,11.4,10.92,11.34,130533.66614453,0
+COCP.US,D,20211102,000000,11.16,11.4,11.04,11.4,36345.999854616,0
+COCP.US,D,20211103,000000,11.3988,11.7588,11.166,11.424,33075.249867699,0
+COCP.US,D,20211104,000000,11.5836,11.82,11.424,11.7588,33093.916534291,0
+COCP.US,D,20211105,000000,11.76,11.76,11.106,11.3532,41344.833167954,0
+COCP.US,D,20211108,000000,11.5968,11.952,11.424,11.76,66972.583065443,0
+COCP.US,D,20211109,000000,11.7816,11.8788,11.2392,11.388,44968.166486794,0
+COCP.US,D,20211110,000000,11.28,11.4,10.8,10.9116,47860.416475225,0
+COCP.US,D,20211111,000000,10.9332,11.28,10.92,11.1624,23187.166573918,0
+COCP.US,D,20211112,000000,11.28,11.28,10.68,10.896,42745.999829016,0
+COCP.US,D,20211115,000000,10.8,11.1588,10.7172,10.92,28565.83321907,0
+COCP.US,D,20211116,000000,10.8,10.86,10.44,10.716,42172.583164643,0
+COCP.US,D,20211117,000000,10.458,10.716,10.32,10.53,45618.249817527,0
+COCP.US,D,20211118,000000,10.38,10.578,9.876,10.0092,69575.749721697,0
+COCP.US,D,20211119,000000,10.0092,10.116,9.732,9.84,35464.333191476,0
+COCP.US,D,20211122,000000,9.96,10.176,9.7512,9.9,32931.916534939,0
+COCP.US,D,20211123,000000,9.72,9.89999,9.48,9.6,42104.99983158,0
+COCP.US,D,20211124,000000,9.6,9.9,9.48,9.816,46162.999815348,0
+COCP.US,D,20211126,000000,9.96,11.88,9.84,11.6388,277519.08222326,0
+COCP.US,D,20211129,000000,11.6568,11.6568,10.2,10.2168,183619.99926552,0
+COCP.US,D,20211130,000000,10.2,11.1432,9.87601,10.7712,143345.08275995,0
+COCP.US,D,20211201,000000,10.8,10.9188,10.02,10.08,126661.91616002,0
+COCP.US,D,20211202,000000,10.08,10.08,8.6856,9.1572,195406.49921837,0
+COCP.US,D,20211203,000000,9.0192,9.24,8.4,8.58,110296.66622548,0
+COCP.US,D,20211206,000000,8.5632,8.5788,8.0652,8.4,83270.83300025,0
+COCP.US,D,20211207,000000,8.5884,9.324,8.52,9.0132,63589.249745643,0
+COCP.US,D,20211208,000000,8.898,9.384,8.76,9.2412,27082.333225004,0
+COCP.US,D,20211209,000000,9.3,9.72,9.0012,9.1104,49094.333136956,0
+COCP.US,D,20211210,000000,9.108,9.31559,8.5212,8.64,57130.249771479,0
+COCP.US,D,20211213,000000,8.6796,8.718,8.172,8.64,58343.249766627,0
+COCP.US,D,20211214,000000,8.6688,8.88,8.304,8.52,31174.9998753,0
+COCP.US,D,20211215,000000,8.4096,8.7948,8.16,8.46,49614.249801543,0
+COCP.US,D,20211216,000000,8.6232,9,8.34,8.4,34098.249863607,0
+COCP.US,D,20211217,000000,8.2908,8.8788,8.16,8.8428,37453.666516852,0
+COCP.US,D,20211220,000000,8.64,8.904,8.4,8.6376,30423.999878304,0
+COCP.US,D,20211221,000000,8.622,8.74799,8.4,8.58,21703.749913185,0
+COCP.US,D,20211222,000000,9.312,9.4524,8.784,8.8644,194491.99922203,0
+COCP.US,D,20211223,000000,8.76,8.9172,8.58,8.7072,42818.999828724,0
+COCP.US,D,20211227,000000,8.7,8.76,8.1864,8.292,76167.583028663,0
+COCP.US,D,20211228,000000,8.1984,8.4,8.04,8.0808,79803.33301412,0
+COCP.US,D,20211229,000000,8.04,8.16,7.7112,7.8,54691.166447902,0
+COCP.US,D,20211230,000000,7.7544,8.21119,7.68,7.824,59034.416430529,0
+COCP.US,D,20211231,000000,7.8,8.01,7.68,7.8,100780.41626354,0
+COCP.US,D,20220103,000000,7.8012,8.64,7.8,8.55,54376.749782493,0
+COCP.US,D,20220104,000000,8.16,8.52,8.1,8.1612,31162.333208684,0
+COCP.US,D,20220105,000000,8.3412,8.3412,7.8,7.806,22539.666576508,0
+COCP.US,D,20220106,000000,8.16,8.88,7.3752,7.5612,470940.9147829,0
+COCP.US,D,20220107,000000,7.2,7.548,6.9768,7.1352,102598.24958961,0
+COCP.US,D,20220110,000000,7.128,7.2,6.72,7.092,62913.166415014,0
+COCP.US,D,20220111,000000,6.9744,7.32,6.9744,7.14,20803.499916786,0
+COCP.US,D,20220112,000000,7.1976,7.44,6.972,7.392,42797.083162145,0
+COCP.US,D,20220113,000000,7.2,7.3788,6.9636,7.02,24329.16656935,0
+COCP.US,D,20220114,000000,7.026,7.32,6.8412,7.2,50978.916462751,0
+COCP.US,D,20220118,000000,7.32,7.32,6.924,7.0032,26902.583225723,0
+COCP.US,D,20220119,000000,7.2,7.2,6.7212,6.8316,25520.83323125,0
+COCP.US,D,20220120,000000,6.72,6.9744,6.60486,6.63228,20757.666583636,0
+COCP.US,D,20220121,000000,6.6,6.7764,6.0072,6.35999,45957.49981617,0
+COCP.US,D,20220124,000000,6.1776,6.24,5.64,5.8824,73170.499707318,0
+COCP.US,D,20220125,000000,5.88,6.3096,5.88,6.0168,29941.166546902,0
+COCP.US,D,20220126,000000,6.06,6.3588,6,6.0348,23554.416572449,0
+COCP.US,D,20220127,000000,6.12,6.2292,5.7744,6.0168,43024.833161234,0
+COCP.US,D,20220128,000000,6,6.276,5.88,6.12,27364.749890541,0
+COCP.US,D,20220131,000000,6.36,7.1904,6.18,6.78,40229.416505749,0
+COCP.US,D,20220201,000000,6.72,7.08,6.6,6.7824,24002.749903989,0
+COCP.US,D,20220202,000000,6.81,6.81,6.3636,6.7284,15123.249939507,0
+COCP.US,D,20220203,000000,6.72,6.762,6.48,6.486,7085.666638324,0
+COCP.US,D,20220204,000000,6.5796,6.84,6.492,6.6732,10144.833292754,0
+COCP.US,D,20220207,000000,6.96,6.96,6.54,6.6576,22071.416578381,0
+COCP.US,D,20220208,000000,6.72,6.83879,6.5892,6.6624,6368.166641194,0
+COCP.US,D,20220209,000000,6.6624,7.1988,6.6,6.6612,35107.083192905,0
+COCP.US,D,20220210,000000,6.612,6.96,6.612,6.7728,14746.999941012,0
+COCP.US,D,20220211,000000,6.84,6.8424,6.6,6.6588,21877.249912491,0
+COCP.US,D,20220214,000000,6.48,6.696,6.24,6.3024,31846.999872612,0
+COCP.US,D,20220215,000000,6.3024,6.7908,6.2736,6.6936,26301.999894792,0
+COCP.US,D,20220216,000000,6.816,6.84,6.504,6.5904,11439.499954242,0
+COCP.US,D,20220217,000000,6.72,6.72,6.24,6.3588,17683.999929264,0
+COCP.US,D,20220218,000000,6.24,6.3636,6.12,6.2484,18483.499926066,0
+COCP.US,D,20220222,000000,6.18,6.48,6,6.1428,39152.999843388,0
+COCP.US,D,20220223,000000,6,7.0716,6,6.24121,24064.833237074,0
+COCP.US,D,20220224,000000,6.2412,7.5588,5.64,6.5388,126245.66616168,0
+COCP.US,D,20220225,000000,6.36,6.9588,6.2532,6.4488,17997.249928011,0
+COCP.US,D,20220228,000000,6.588,6.6,6.2412,6.48,18077.166594358,0
+COCP.US,D,20220301,000000,6.6,6.84,6.48,6.6876,23334.16657333,0
+COCP.US,D,20220302,000000,6.72,6.9588,6.48,6.7572,21228.166581754,0
+COCP.US,D,20220303,000000,6.9588,6.9588,6.576,6.6756,5860.166643226,0
+COCP.US,D,20220304,000000,6.72,6.72,6,6.1224,40055.499839778,0
+COCP.US,D,20220307,000000,6.3,6.3,6,6,15843.249936627,0
+COCP.US,D,20220308,000000,5.412,6.1512,5.4,6.042,30902.166543058,0
+COCP.US,D,20220309,000000,6.3432,6.3444,6.1176,6.1836,16899.333265736,0
+COCP.US,D,20220310,000000,6.2244,6.36,6.0132,6.1176,22894.916575087,0
+COCP.US,D,20220311,000000,6.12,6.24,5.88,6.1176,18777.583258223,0
+COCP.US,D,20220314,000000,6.1188,6.1188,5.76,5.7708,17076.499931694,0
+COCP.US,D,20220315,000000,5.8656,6.2376,5.76,5.76,18413.083259681,0
+COCP.US,D,20220316,000000,5.8284,6.24,5.8212,6.0012,13039.416614509,0
+COCP.US,D,20220317,000000,6.12,6.52679,6.0012,6.5076,23253.249906987,0
+COCP.US,D,20220318,000000,6.5988,6.84,6.39126,6.84,23502.583239323,0
+COCP.US,D,20220321,000000,6.6384,6.8328,6.546,6.66,10496.499958014,0
+COCP.US,D,20220322,000000,6.72,7.0788,6.6636,6.96,19343.583255959,0
+COCP.US,D,20220323,000000,7.08,7.1268,6.8388,6.9576,20688.583250579,0
+COCP.US,D,20220324,000000,6.96,7.3152,6.96,7.08,26118.583228859,0
+COCP.US,D,20220325,000000,6.96,7.4328,6.6024,7.104,99521.832935246,0
+COCP.US,D,20220328,000000,6.9492,7.0788,6.6,6.84,15942.249936231,0
+COCP.US,D,20220329,000000,6.84,7.08,6.84,6.9,12151.499951394,0
+COCP.US,D,20220330,000000,6.96,7.1736,6.6744,6.7212,16036.749935853,0
+COCP.US,D,20220331,000000,6.6,6.84,6.48,6.6,22124.499911502,0
+COCP.US,D,20220401,000000,6.708,6.708,6,6.36,47703.499809186,0
+COCP.US,D,20220404,000000,6.36,6.7092,6.2412,6.546,15542.749937829,0
+COCP.US,D,20220405,000000,6.258,6.72,6.14605,6.36,15459.583271495,0
+COCP.US,D,20220406,000000,6.4692,6.534,6.144,6.3396,15279.749938881,0
+COCP.US,D,20220407,000000,6.414,6.534,6.24,6.27,4835.83331399,0
+COCP.US,D,20220408,000000,6.2604,6.3972,6.1104,6.18,18462.749926149,0
+COCP.US,D,20220411,000000,6,6.48,5.94,6.12,19278.166589554,0
+COCP.US,D,20220412,000000,6.24,6.48,6.1212,6.1824,22091.166578302,0
+COCP.US,D,20220413,000000,6.2316,6.534,6.2316,6.2424,5644.99997742,0
+COCP.US,D,20220414,000000,6.24,6.534,6.24,6.42,17516.083263269,0
+COCP.US,D,20220418,000000,6.336,6.7956,6.24,6.36,19516.6665886,0
+COCP.US,D,20220419,000000,6.36,6.48,6.24,6.24,9241.749963033,0
+COCP.US,D,20220420,000000,6.27,6.48,6.24,6.48,9812.999960748,0
+COCP.US,D,20220421,000000,6.36,6.48,6.1236,6.2244,15735.999937056,0
+COCP.US,D,20220422,000000,6.1236,6.4788,6.12,6.1476,12843.166615294,0
+COCP.US,D,20220425,000000,6.36,6.36,6.048,6.24,10426.66662496,0
+COCP.US,D,20220426,000000,6.24,6.24,5.724,5.7852,30369.249878523,0
+COCP.US,D,20220427,000000,5.7864,6.05971,5.616,5.6508,12294.833284154,0
+COCP.US,D,20220428,000000,5.7744,5.7744,5.58,5.6664,17042.166598498,0
+COCP.US,D,20220429,000000,5.7864,5.7864,5.4,5.64,20043.249919827,0
+COCP.US,D,20220502,000000,5.64,5.82,5.5356,5.7,17251.333264328,0
+COCP.US,D,20220503,000000,5.5836,5.7,5.46,5.7,15921.333269648,0
+COCP.US,D,20220504,000000,5.64,5.9988,5.544,5.7396,22667.999909328,0
+COCP.US,D,20220505,000000,5.64,5.7384,5.52,5.6244,12579.499949682,0
+COCP.US,D,20220506,000000,5.628,5.628,5.0304,5.10616,41162.749835349,0
+COCP.US,D,20220509,000000,5.16,5.352,4.8,4.8792,30869.249876523,0
+COCP.US,D,20220510,000000,4.68,5.148,4.68,4.8012,26232.49989507,0
+COCP.US,D,20220511,000000,4.92,5.00941,4.44,4.56,24489.749902041,0
+COCP.US,D,20220512,000000,4.56,5.02679,4.4556,4.6044,42940.83316157,0
+COCP.US,D,20220513,000000,4.6944,5.136,4.692,4.8684,68436.833059586,0
+COCP.US,D,20220516,000000,4.92,4.92,4.7328,4.8012,6989.083305377,0
+COCP.US,D,20220517,000000,4.5588,4.9152,4.5588,4.7016,16359.833267894,0
+COCP.US,D,20220518,000000,4.692,4.92,4.5888,4.68,7394.249970423,0
+COCP.US,D,20220519,000000,4.7388,4.92,4.554,4.68,26728.999893084,0
+COCP.US,D,20220520,000000,4.68,4.7772,4.4532,4.56,14390.83327577,0
+COCP.US,D,20220523,000000,4.74,4.91759,4.5744,4.8144,20166.833252666,0
+COCP.US,D,20220524,000000,4.7232,4.86,4.494,4.6812,24490.416568705,0
+COCP.US,D,20220525,000000,4.68,4.91879,4.596,4.6824,10644.833290754,0
+COCP.US,D,20220526,000000,4.68,5.28,4.59,4.98,29648.583214739,0
+COCP.US,D,20220527,000000,5.244,5.3364,4.836,5.046,12455.333283512,0
+COCP.US,D,20220531,000000,4.9788,5.16,4.8,4.824,16930.166598946,0
+COCP.US,D,20220601,000000,5.04,5.18399,4.80121,4.9548,17289.499930842,0
+COCP.US,D,20220602,000000,4.968,5.256,4.812,5.256,7823.583302039,0
+COCP.US,D,20220603,000000,5.2428,5.28,5.04,5.244,9063.083297081,0
+COCP.US,D,20220606,000000,5.256,5.4,5.1012,5.316,11469.16662079,0
+COCP.US,D,20220607,000000,5.28,5.4,5.088,5.088,9140.916630103,0
+COCP.US,D,20220608,000000,5.16,5.376,5.0616,5.2764,9009.583297295,0
+COCP.US,D,20220609,000000,5.4,5.4,4.8612,4.9212,13429.16661295,0
+COCP.US,D,20220610,000000,4.9212,5.0388,4.7616,4.9056,19832.666587336,0
+COCP.US,D,20220613,000000,4.8,5.046,4.5036,4.56,18950.916590863,0
+COCP.US,D,20220614,000000,4.56,4.956,4.494,4.68,16992.333265364,0
+COCP.US,D,20220615,000000,4.6788,4.782,4.494,4.62,14127.166610158,0
+COCP.US,D,20220616,000000,4.62,4.6812,4.452,4.5468,14246.499943014,0
+COCP.US,D,20220617,000000,4.5456,4.8,4.452,4.7088,11817.999952728,0
+COCP.US,D,20220621,000000,4.5768,4.8828,4.5624,4.7988,9387.249962451,0
+COCP.US,D,20220622,000000,4.8,5.34,4.5612,4.9068,11358.083287901,0
+COCP.US,D,20220623,000000,4.9068,5.28,4.8012,4.92,15106.083272909,0
+COCP.US,D,20220624,000000,5.166,5.28,4.56,4.56,28141.166554102,0
+COCP.US,D,20220627,000000,4.8,5.27988,4.6812,4.92,21132.916582135,0
+COCP.US,D,20220628,000000,4.9866,5.28,4.818,4.8324,19980.83325341,0
+COCP.US,D,20220629,000000,4.8324,5.04,4.6824,4.8132,14148.166610074,0
+COCP.US,D,20220630,000000,5.04,5.04,4.8,4.92,10586.333290988,0
+COCP.US,D,20220701,000000,4.7724,5.01,4.698,4.74,3971.416650781,0
+COCP.US,D,20220705,000000,4.56,4.884,4.56,4.74,5671.66664398,0
+COCP.US,D,20220706,000000,4.722,4.9884,4.68481,4.8012,7330.916637343,0
+COCP.US,D,20220707,000000,4.872,4.98,4.788,4.81489,10914.749956341,0
+COCP.US,D,20220708,000000,4.7724,5.04,4.68,5.0172,13565.999945736,0
+COCP.US,D,20220711,000000,5.04,5.04,4.9212,5.0388,4395.166649086,0
+COCP.US,D,20220712,000000,5.04,5.04001,4.8,4.8612,6362.749974549,0
+COCP.US,D,20220713,000000,4.788,5.196,4.788,4.8396,11908.583285699,0
+COCP.US,D,20220714,000000,5.04,5.1564,4.8108,4.8348,16504.416600649,0
+COCP.US,D,20220715,000000,4.8,5.2668,4.8,5.1888,8371.583299847,0
+COCP.US,D,20220718,000000,5.124,5.28,5.124,5.1672,10779.416623549,0
+COCP.US,D,20220719,000000,5.142,5.364,4.9284,5.004,16993.583265359,0
+COCP.US,D,20220720,000000,5.04,5.304,5.0064,5.0832,17855.916595243,0
+COCP.US,D,20220721,000000,5.4,5.4,5.0172,5.16,9448.083295541,0
+COCP.US,D,20220722,000000,5.0976,5.22,4.818,4.9092,7889.333301776,0
+COCP.US,D,20220725,000000,4.92,5.136,4.83,5.04,8798.33329814,0
+COCP.US,D,20220726,000000,5.0388,5.0388,4.7976,4.7976,15126.583272827,0
+COCP.US,D,20220727,000000,4.8,4.8972,4.2,4.8324,13127.666614156,0
+COCP.US,D,20220728,000000,4.8,4.92,4.6932,4.7664,6674.666639968,0
+COCP.US,D,20220729,000000,4.8,4.8732,4.704,4.81799,10341.416625301,0
+COCP.US,D,20220801,000000,4.896,4.92,4.692,4.8372,11901.499952394,0
+COCP.US,D,20220802,000000,4.8,5.0388,4.7412,4.92299,10525.999957896,0
+COCP.US,D,20220803,000000,4.9788,5.1576,4.68,4.824,19057.666590436,0
+COCP.US,D,20220804,000000,4.92,5.088,4.704,5.04,23642.166572098,0
+COCP.US,D,20220805,000000,4.9356,5.184,4.56,4.86,15232.166605738,0
+COCP.US,D,20220808,000000,5.04,5.154,4.7604,5.1,17766.999928932,0
+COCP.US,D,20220809,000000,5.1012,5.184,4.8,4.8912,14796.916607479,0
+COCP.US,D,20220810,000000,4.8,5.16,4.8,5.0988,14611.999941552,0
+COCP.US,D,20220811,000000,5.0556,5.16,4.884,5.0964,19939.416586909,0
+COCP.US,D,20220812,000000,5.16,5.856,5.0052,5.5728,60376.833091826,0
+COCP.US,D,20220815,000000,5.7588,5.88,5.58,5.76,23832.083238005,0
+COCP.US,D,20220816,000000,5.4,5.8032,5.0532,5.46,18889.99992444,0
+COCP.US,D,20220817,000000,5.1276,5.52,5.004,5.2524,15597.249937611,0
+COCP.US,D,20220818,000000,5.28,5.52,5.04,5.4,11080.83328901,0
+COCP.US,D,20220819,000000,5.3592,6.24,5.0532,5.0532,137388.16611711,0
+COCP.US,D,20220822,000000,4.86,5.3616,4.86,5.2548,28281.499886874,0
+COCP.US,D,20220823,000000,5.28,5.4,5.06761,5.322,7422.083303645,0
+COCP.US,D,20220824,000000,5.28,5.4,5.1084,5.1612,25931.499896274,0
+COCP.US,D,20220825,000000,5.1612,5.4,5.1096,5.1276,10316.083292069,0
+COCP.US,D,20220826,000000,5.1156,5.3244,4.9212,4.956,7711.083302489,0
+COCP.US,D,20220829,000000,4.92,5.21879,4.92,5.03399,6975.999972096,0
+COCP.US,D,20220830,000000,5.28,5.28,4.9512,4.9908,5680.583310611,0
+COCP.US,D,20220831,000000,4.92,5.0388,4.74,4.8108,14050.916610463,0
+COCP.US,D,20220901,000000,4.92,4.92,4.32721,4.5,43414.749826341,0
+COCP.US,D,20220902,000000,4.56,4.56,4.32,4.4964,13212.666613816,0
+COCP.US,D,20220906,000000,4.56,4.56,4.2,4.2936,12347.333283944,0
+COCP.US,D,20220907,000000,4.344,4.44,4.284,4.3332,18084.833260994,0
+COCP.US,D,20220908,000000,4.2,4.3896,4.2,4.37838,10996.66662268,0
+COCP.US,D,20220909,000000,4.548,4.56,4.32,4.326,10687.916623915,0
+COCP.US,D,20220912,000000,4.56,4.56,4.32,4.4772,25999.583229335,0
+COCP.US,D,20220913,000000,4.4556,4.56,4.3212,4.3668,8367.166633198,0
+COCP.US,D,20220914,000000,4.356,4.38,4.0836,4.1988,30312.749878749,0
+COCP.US,D,20220915,000000,4.2,4.56,4.092,4.32,18216.333260468,0
+COCP.US,D,20220916,000000,4.236,4.32,4.152,4.32,11716.6666198,0
+COCP.US,D,20220919,000000,4.1016,4.3188,3.66,3.9876,36137.999855448,0
+COCP.US,D,20220920,000000,3.8676,3.96,3.5256,3.852,22443.916576891,0
+COCP.US,D,20220921,000000,3.8412,3.93479,3.5928,3.6552,8457.916632835,0
+COCP.US,D,20220922,000000,3.6132,3.6132,3.2724,3.48,53583.666452332,0
+COCP.US,D,20220923,000000,3.3756,3.3756,3.2724,3.2892,23331.749906673,0
+COCP.US,D,20220926,000000,3.24,3.24,3.1224,3.24,10502.749957989,0
+COCP.US,D,20220927,000000,3.24,3.48,3.1992,3.3624,15013.166606614,0
+COCP.US,D,20220928,000000,3.36,3.6,3.2784,3.5412,15275.499938898,0
+COCP.US,D,20220929,000000,3.6,3.6,3.3612,3.5028,10639.499957442,0
+COCP.US,D,20220930,000000,3.1212,3.72,3.1212,3.492,9035.583297191,0
+COCP.US,D,20221003,000000,3.282,3.648,3.282,3.5952,63642.749745429,0
+COCP.US,D,20221004,000000,3.1428,3.5004,3.0612,3.1044,84686.249661255,0
+COCP.US,D,20221005,000000,3.1596,3.24,3.0756,3.114,25955.499896178,0
+COCP.US,D,20221006,000000,3.12,3.2244,3.0756,3.0948,12722.666615776,0
+COCP.US,D,20221007,000000,3.084,3.1848,2.898,2.952,29570.666548384,0
+COCP.US,D,20221010,000000,3.0012,3.08536,2.652,2.748,33618.249865527,0
+COCP.US,D,20221011,000000,2.5,2.73,2.41,2.5,149995,0
+COCP.US,D,20221012,000000,2.46,2.6299,2.31,2.43,126059,0
+COCP.US,D,20221013,000000,2.38,2.64,2.29,2.49,70348,0
+COCP.US,D,20221014,000000,2.49,2.59,2.3785,2.38,61037,0
+COCP.US,D,20221017,000000,2.36,2.5851,2.36,2.44,87904,0
+COCP.US,D,20221018,000000,2.46,2.5497,2.41,2.47,67674,0
+COCP.US,D,20221019,000000,2.44,2.5699,2.4,2.42,36159,0
+COCP.US,D,20221020,000000,2.41,2.48,2.3,2.3,34214,0
+COCP.US,D,20221021,000000,2.3,2.35,2.14,2.23,56339,0
+COCP.US,D,20221024,000000,2.23,2.2784,2.0501,2.0786,34953,0
+COCP.US,D,20221025,000000,2.09,2.24,2.07,2.15,30489,0
+COCP.US,D,20221026,000000,2.13,2.2791,2.13,2.17,15756,0
+COCP.US,D,20221027,000000,2.16,2.21,2.12,2.14,17595,0
+COCP.US,D,20221028,000000,2.1499,2.29,2.1499,2.25,17776,0
+COCP.US,D,20221031,000000,2.29,2.5899,2.1801,2.48,160188,0
+COCP.US,D,20221101,000000,2.58,2.6,2.4,2.46,46376,0
+COCP.US,D,20221102,000000,2.55,2.88,2.5,2.79,110746,0
+COCP.US,D,20221103,000000,2.79,2.79,2.5401,2.7,80520,0
+COCP.US,D,20221104,000000,2.68,2.68,2.3842,2.39,40024,0
+COCP.US,D,20221107,000000,2.67,2.87,2.5,2.75,64763,0
+COCP.US,D,20221108,000000,2.71,3.08,2.6,2.99,106034,0
+COCP.US,D,20221109,000000,2.92,3.07,2.73,2.76,47617,0
+COCP.US,D,20221110,000000,2.76,2.83,2.6879,2.75,27488,0
+COCP.US,D,20221111,000000,2.7393,3.0601,2.7019,3.03,28619,0
+COCP.US,D,20221114,000000,2.99,3.26,2.99,2.9975,47583,0
+COCP.US,D,20221115,000000,3.22,3.22,3.0001,3.03,40814,0
+COCP.US,D,20221116,000000,3.03,3.1408,3,3,8141,0
+COCP.US,D,20221117,000000,3.08,3.12,2.96,2.99,33703,0
+COCP.US,D,20221118,000000,3,3.1261,2.9,2.93,15406,0
+COCP.US,D,20221121,000000,2.87,2.87,2.65,2.65,17532,0
+COCP.US,D,20221122,000000,2.65,2.9,2.6,2.62,25336,0
+COCP.US,D,20221123,000000,2.68,2.7709,2.595,2.71,10141,0
+COCP.US,D,20221125,000000,2.68,2.7,2.59,2.59,3852,0
+COCP.US,D,20221128,000000,3.24,3.24,2.53,2.63,24171,0
+COCP.US,D,20221129,000000,2.635,2.76,2.62,2.65,20444,0
+COCP.US,D,20221130,000000,2.68,2.76,2.5952,2.74,27840,0
+COCP.US,D,20221201,000000,2.7,2.9475,2.57,2.84,28846,0
+COCP.US,D,20221202,000000,2.72,2.8299,2.7,2.74,20593,0
+COCP.US,D,20221205,000000,2.5801,2.8382,2.5801,2.7,35905,0
+COCP.US,D,20221206,000000,2.65,2.7607,2.6236,2.72,22398,0
+COCP.US,D,20221207,000000,2.77,2.94,2.7293,2.9,56552,0
+COCP.US,D,20221208,000000,2.9,3.0678,2.8,2.8,38498,0
+COCP.US,D,20221209,000000,2.809,2.8969,2.6501,2.72,20409,0
+COCP.US,D,20221212,000000,2.74,2.74,2.6,2.66,20091,0
+COCP.US,D,20221213,000000,2.78,2.78,2.57,2.6,25269,0
+COCP.US,D,20221214,000000,2.6,2.6,2.41,2.44,38387,0
+COCP.US,D,20221215,000000,2.41,2.46,2.2704,2.38,22179,0
+COCP.US,D,20221216,000000,2.37,2.44,2.3,2.38,14346,0
+COCP.US,D,20221219,000000,2.34,2.3501,2.1,2.1088,27066,0
+COCP.US,D,20221220,000000,2.12,2.335,2.1101,2.2,43826,0
+COCP.US,D,20221221,000000,2.15,2.3,2.145,2.17,36352,0
+COCP.US,D,20221222,000000,2.19,2.2,2.05,2.1,31082,0
+COCP.US,D,20221223,000000,2.085,2.085,1.97,1.97,44404,0
+COCP.US,D,20221227,000000,1.93,1.97,1.765,1.78,62529,0
+COCP.US,D,20221228,000000,1.74,1.8699,1.74,1.79,28732,0
+COCP.US,D,20221229,000000,1.76,1.9399,1.76,1.84,40277,0
+COCP.US,D,20221230,000000,1.89,2,1.83,1.95,112749,0
+COCP.US,D,20230103,000000,1.94,2.11,1.94,2.09,53607,0
+COCP.US,D,20230104,000000,2.13,2.13,2.03,2.07,28234,0
+COCP.US,D,20230105,000000,2,2.05,1.98,2.02,36472,0
+COCP.US,D,20230106,000000,2.02,2.19,2.02,2.12,143134,0
+COCP.US,D,20230109,000000,2.19,2.2299,2.1,2.195,67290,0
+COCP.US,D,20230110,000000,2.16,2.2,2.085,2.09,29391,0
+COCP.US,D,20230111,000000,2.12,2.24,2.12,2.16,40365,0
+COCP.US,D,20230112,000000,2.2,2.2,2.07,2.08,30074,0
+COCP.US,D,20230113,000000,2.11,2.1402,2.0001,2.14,36046,0
+COCP.US,D,20230117,000000,2.15,2.3899,2.07,2.32,202170,0
+COCP.US,D,20230118,000000,2.34,2.4,2.25,2.35,36975,0
+COCP.US,D,20230119,000000,2.3899,2.43,2.35,2.39,36167,0
+COCP.US,D,20230120,000000,2.36,2.4,2.2701,2.3,43735,0
+COCP.US,D,20230123,000000,2.22,2.4038,2.22,2.34,81903,0
+COCP.US,D,20230124,000000,2.39,2.8,2.39,2.76,201323,0
+COCP.US,D,20230125,000000,2.76,3.08,2.61,3.02,187633,0
+COCP.US,D,20230126,000000,3.05,3.0536,2.7501,2.82,103825,0
+COCP.US,D,20230127,000000,2.76,2.88,2.7,2.71,58796,0
+COCP.US,D,20230130,000000,2.8,2.8,2.6601,2.68,73910,0
+COCP.US,D,20230131,000000,2.66,2.82,2.51,2.82,111467,0
+COCP.US,D,20230201,000000,2.8,2.96,2.75,2.89,66374,0
+COCP.US,D,20230202,000000,2.9,3.05,2.9,3.05,53487,0
+COCP.US,D,20230203,000000,3,3.17,3,3.15,92238,0
+COCP.US,D,20230206,000000,3.14,3.14,2.9048,2.93,68084,0
+COCP.US,D,20230207,000000,2.91,2.91,2.74,2.765,54192,0
+COCP.US,D,20230208,000000,2.8,2.8499,2.67,2.75,34475,0
+COCP.US,D,20230209,000000,2.71,2.75,2.65,2.67,31197,0
+COCP.US,D,20230210,000000,2.7,2.72,2.66,2.71,19374,0
+COCP.US,D,20230213,000000,2.71,2.8,2.42,2.435,142812,0
+COCP.US,D,20230214,000000,2.42,2.4648,2.28,2.3,55305,0
+COCP.US,D,20230215,000000,2.38,2.49,2.3,2.42,9687,0
+COCP.US,D,20230216,000000,2.4101,2.5,2.3213,2.46,29352,0
+COCP.US,D,20230217,000000,2.4408,2.48,2.21,2.23,45207,0
+COCP.US,D,20230221,000000,2.3,2.3,1.98,2.06,99199,0
+COCP.US,D,20230222,000000,2.03,2.2315,1.99,2,34851,0
+COCP.US,D,20230223,000000,2.08,2.08,1.9877,2.02,12545,0
+COCP.US,D,20230224,000000,2,2.0012,1.88,1.9,55842,0
+COCP.US,D,20230227,000000,1.88,1.9394,1.87,1.93,18173,0
+COCP.US,D,20230228,000000,1.9,2.05,1.9,1.95,56681,0
+COCP.US,D,20230301,000000,1.95,1.98,1.91,1.92,10088,0
+COCP.US,D,20230302,000000,1.91,2.1,1.86,2.1,57027,0
+COCP.US,D,20230303,000000,2.1,2.19,2.075,2.12,35571,0
+COCP.US,D,20230306,000000,2.09,2.18,2.02,2.09,47413,0
+COCP.US,D,20230307,000000,2.19,2.19,2.0201,2.05,14710,0
+COCP.US,D,20230308,000000,2.04,2.193,2.025,2.1,24955,0
+COCP.US,D,20230309,000000,2.11,2.1268,1.97,2.01,17378,0
+COCP.US,D,20230310,000000,2.01,2.0499,1.9,1.9486,19625,0
+COCP.US,D,20230313,000000,1.94,1.9815,1.85,1.86,21570,0
+COCP.US,D,20230314,000000,2.035,2.035,1.88,1.9,37260,0
+COCP.US,D,20230315,000000,1.9,1.94,1.8502,1.87,11615,0
+COCP.US,D,20230316,000000,1.86,1.92,1.85,1.88,26034,0
+COCP.US,D,20230317,000000,1.9199,1.9199,1.8034,1.85,45546,0
+COCP.US,D,20230320,000000,1.87,1.9,1.81,1.84,25499,0
+COCP.US,D,20230321,000000,1.83,1.94,1.82,1.87,31050,0
+COCP.US,D,20230322,000000,1.83,1.89,1.82,1.85,8576,0
+COCP.US,D,20230323,000000,1.915,1.9999,1.83,1.84,20884,0
+COCP.US,D,20230324,000000,1.8,1.88,1.8,1.865,12952,0
+COCP.US,D,20230327,000000,1.85,1.89,1.85,1.85,5987,0
+COCP.US,D,20230328,000000,1.82,1.87,1.8,1.8,15732,0
+COCP.US,D,20230329,000000,1.8445,1.8899,1.81,1.83,18649,0
+COCP.US,D,20230330,000000,1.8991,1.9,1.845,1.88,31982,0
+COCP.US,D,20230331,000000,1.86,2.02,1.86,1.99,53545,0
+COCP.US,D,20230403,000000,2.01,2.02,1.93,1.95,19694,0
+COCP.US,D,20230404,000000,1.92,2.09,1.9049,2.05,109341,0
+COCP.US,D,20230405,000000,2.03,2.0687,1.9109,1.94,25030,0
+COCP.US,D,20230406,000000,1.98,1.9886,1.91,1.93,764427,0
+COCP.US,D,20230410,000000,2.15,2.42,2.0614,2.18,1362167,0
+COCP.US,D,20230411,000000,2.15,2.29,2.0001,2.28,142830,0
+COCP.US,D,20230412,000000,2.34,2.57,2.181,2.5173,180315,0
+COCP.US,D,20230413,000000,2.41,2.59,2.41,2.51,68172,0
+COCP.US,D,20230414,000000,2.45,2.4934,2.28,2.38,48719,0
+COCP.US,D,20230417,000000,2.38,2.55,2.27,2.54,90969,0
+COCP.US,D,20230418,000000,2.47,2.7288,2.3521,2.5763,60204,0
+COCP.US,D,20230419,000000,2.51,2.63,2.47,2.53,24156,0
+COCP.US,D,20230420,000000,2.4697,2.48,2.3681,2.37,33104,0
+COCP.US,D,20230421,000000,2.37,2.48,2.37,2.48,23723,0
+COCP.US,D,20230424,000000,2.49,2.63,2.49,2.63,42739,0
+COCP.US,D,20230425,000000,2.66,2.68,2.4777,2.52,52902,0
+COCP.US,D,20230426,000000,2.45,2.51,2.37,2.45,42330,0
+COCP.US,D,20230427,000000,2.3856,2.5,2.3856,2.5,39879,0
+COCP.US,D,20230428,000000,2.44,2.53,2.44,2.48,11268,0
+COCP.US,D,20230501,000000,2.44,2.5,2.38,2.42,25416,0
+COCP.US,D,20230502,000000,2.359,2.52,2.33,2.47,105072,0
+COCP.US,D,20230503,000000,2.5,2.65,2.43,2.53,47974,0
+COCP.US,D,20230504,000000,2.53,2.58,2.53,2.53,15333,0
+COCP.US,D,20230505,000000,2.53,2.5965,2.52,2.56,22569,0
+COCP.US,D,20230508,000000,2.53,2.7995,2.492,2.76,47033,0
+COCP.US,D,20230509,000000,2.79,2.88,2.67,2.81,47928,0
+COCP.US,D,20230510,000000,2.9,2.9,2.75,2.77,26177,0
+COCP.US,D,20230511,000000,2.71,2.74,2.6113,2.6938,29236,0
+COCP.US,D,20230512,000000,2.64,2.69,2.62,2.65,18050,0
+COCP.US,D,20230515,000000,2.58,2.7899,2.48,2.51,42419,0
+COCP.US,D,20230516,000000,2.515,2.65,2.515,2.55,31688,0
+COCP.US,D,20230517,000000,2.52,2.5999,2.35,2.4,75618,0
+COCP.US,D,20230518,000000,2.33,2.47,2.24,2.3,21603,0
+COCP.US,D,20230519,000000,2.23,2.35,2.23,2.3,16558,0
+COCP.US,D,20230522,000000,2.29,2.4182,2.29,2.37,16797,0
+COCP.US,D,20230523,000000,2.33,2.42,2.33,2.4,11498,0
+COCP.US,D,20230524,000000,2.33,2.36,2.22,2.28,47616,0
+COCP.US,D,20230525,000000,2.26,2.36,2.2,2.23,11319,0
+COCP.US,D,20230526,000000,2.2,2.3786,2.2,2.26,41836,0
+COCP.US,D,20230530,000000,2.2,2.33,2.19,2.23,25323,0
+COCP.US,D,20230531,000000,2.24,2.29,2.13,2.16,28797,0
+COCP.US,D,20230601,000000,2.181,2.23,2.1358,2.23,7756,0
+COCP.US,D,20230602,000000,2.17,2.3,2.17,2.22,27218,0
+COCP.US,D,20230605,000000,2.2,2.3,2.1,2.18,37026,0
+COCP.US,D,20230606,000000,2.1601,2.5,2.1601,2.48,112406,0
+COCP.US,D,20230607,000000,2.4606,2.67,2.4008,2.67,32034,0
+COCP.US,D,20230608,000000,2.67,2.785,2.6101,2.64,46928,0
+COCP.US,D,20230609,000000,2.57,2.65,2.5407,2.58,9998,0
+COCP.US,D,20230612,000000,2.55,2.628,2.45,2.53,24431,0
+COCP.US,D,20230613,000000,2.52,2.665,2.5113,2.6,31217,0
+COCP.US,D,20230614,000000,2.61,2.64,2.55,2.55,27700,0
+COCP.US,D,20230615,000000,2.62,2.7199,2.52,2.61,58811,0
+COCP.US,D,20230616,000000,2.58,2.6314,2.45,2.45,50444,0
+COCP.US,D,20230620,000000,2.46,2.54,2.33,2.47,32095,0
+COCP.US,D,20230621,000000,2.4201,2.45,2.3463,2.37,15780,0
+COCP.US,D,20230622,000000,2.6261,2.6261,2.31,2.54,35425,0
+COCP.US,D,20230623,000000,2.52,2.53,2.38,2.4,12375,0
+COCP.US,D,20230626,000000,2.4443,2.52,2.4,2.49,16306,0
+COCP.US,D,20230627,000000,2.41,2.47,2.4,2.41,16145,0
+COCP.US,D,20230628,000000,2.4002,2.44,2.36,2.36,12419,0
+COCP.US,D,20230629,000000,2.4,2.46,2.3578,2.46,9903,0
+COCP.US,D,20230630,000000,2.43,2.43,2.36,2.39,27293,0
+COCP.US,D,20230703,000000,2.42,2.4927,2.4153,2.47,7947,0
+COCP.US,D,20230705,000000,2.49,2.49,2.41,2.42,10353,0
+COCP.US,D,20230706,000000,2.4105,2.4795,2.33,2.4,16767,0
+COCP.US,D,20230707,000000,2.35,2.375,2.3,2.33,28821,0
+COCP.US,D,20230710,000000,2.37,2.37,2.3001,2.33,5111,0
+COCP.US,D,20230711,000000,2.33,2.3867,2.3,2.3867,12302,0
+COCP.US,D,20230712,000000,2.4,2.62,2.4,2.61,41633,0
+COCP.US,D,20230713,000000,2.63,2.6457,2.53,2.6,24979,0
+COCP.US,D,20230714,000000,2.6299,2.64,2.5,2.53,18659,0
+COCP.US,D,20230717,000000,2.53,2.62,2.45,2.6,12855,0
+COCP.US,D,20230718,000000,2.64,2.8,2.613,2.67,50844,0
+COCP.US,D,20230719,000000,2.75,2.79,2.6636,2.74,28545,0
+COCP.US,D,20230720,000000,2.69,2.77,2.69,2.73,13705,0
+COCP.US,D,20230721,000000,2.7,2.73,2.675,2.69,19127,0
+COCP.US,D,20230724,000000,2.69,2.725,2.5701,2.6882,10327,0
+COCP.US,D,20230725,000000,2.7101,2.7101,2.62,2.63,11764,0
+COCP.US,D,20230726,000000,2.6717,2.6717,2.57,2.66,30942,0
+COCP.US,D,20230727,000000,2.6101,2.6105,2.51,2.52,14153,0
+COCP.US,D,20230728,000000,2.46,2.63,2.4401,2.53,29069,0
+COCP.US,D,20230731,000000,2.49,2.73,2.475,2.66,33956,0
+COCP.US,D,20230801,000000,2.58,2.69,2.57,2.57,18205,0
+COCP.US,D,20230802,000000,2.53,2.69,2.52,2.63,14390,0
+COCP.US,D,20230803,000000,2.55,2.78,2.55,2.67,48416,0
+COCP.US,D,20230804,000000,2.69,2.72,2.62,2.64,10396,0
+COCP.US,D,20230807,000000,2.66,2.66,2.565,2.57,26484,0
+COCP.US,D,20230808,000000,2.67,2.8799,2.6019,2.76,97337,0
+COCP.US,D,20230809,000000,2.69,3.16,2.69,3.14,131281,0
+COCP.US,D,20230810,000000,3.18,3.285,2.8608,2.95,49835,0
+COCP.US,D,20230811,000000,2.95,2.98,2.735,2.89,35111,0
+COCP.US,D,20230814,000000,2.8,3.07,2.8,3.01,39165,0
+COCP.US,D,20230815,000000,3,3.0999,2.9,2.95,14579,0
+COCP.US,D,20230816,000000,3.0381,3.0381,2.81,2.86,16506,0
+COCP.US,D,20230817,000000,2.96,2.96,2.7206,2.74,20975,0
+COCP.US,D,20230818,000000,2.71,2.8707,2.7,2.72,8878,0
+COCP.US,D,20230821,000000,2.7011,2.76,2.62,2.66,7688,0
+COCP.US,D,20230822,000000,2.79,2.98,2.7,2.9,46400,0
+COCP.US,D,20230823,000000,2.8555,3,2.8555,2.9,14632,0
+COCP.US,D,20230824,000000,2.9,2.94,2.76,2.81,3179,0
+COCP.US,D,20230825,000000,2.74,2.915,2.74,2.8599,10907,0
+COCP.US,D,20230828,000000,2.84,3.01,2.83,2.88,31310,0
+COCP.US,D,20230829,000000,2.84,2.9434,2.7171,2.88,24722,0
+COCP.US,D,20230830,000000,2.8,3.05,2.8,2.95,31582,0
+COCP.US,D,20230831,000000,2.91,3.235,2.91,3,89110,0
+COCP.US,D,20230901,000000,3.12,3.12,2.76,2.78,145424,0
+COCP.US,D,20230905,000000,2.72,2.83,2.48,2.547,85989,0
+COCP.US,D,20230906,000000,2.6,2.71,2.45,2.49,64259,0
+COCP.US,D,20230907,000000,2.48,2.48,2.16,2.16,111427,0
+COCP.US,D,20230908,000000,2.16,2.195,2.0004,2.06,66110,0
+COCP.US,D,20230911,000000,2.03,2.22,2.03,2.09,17780,0
+COCP.US,D,20230912,000000,2.05,2.13,2,2,20090,0
+COCP.US,D,20230913,000000,2.055,2.07,1.99,1.99,19469,0
+COCP.US,D,20230914,000000,1.97,2.0855,1.96,2.04,11392,0
+COCP.US,D,20230915,000000,2.03,2.1,1.9501,1.98,33302,0
+COCP.US,D,20230918,000000,2.06,2.27,2,2.03,33326,0
+COCP.US,D,20230919,000000,2,2.08,1.98,2,8953,0
+COCP.US,D,20230920,000000,2.05,2.1,1.99,2,20287,0
+COCP.US,D,20230921,000000,2.0283,2.09,1.98,1.98,18010,0
+COCP.US,D,20230922,000000,1.98,2.04,1.9,1.9,9787,0
+COCP.US,D,20230925,000000,1.81,2.06,1.8,2,23808,0
+COCP.US,D,20230926,000000,2.18,2.18,2.02,2.13,26959,0
+COCP.US,D,20230927,000000,2.0701,2.1,1.915,1.96,12062,0
+COCP.US,D,20230928,000000,1.96,2.08,1.8915,1.95,14954,0
+COCP.US,D,20230929,000000,1.93,2,1.83,1.87,20212,0
+COCP.US,D,20231002,000000,1.87,1.9,1.82,1.88,14212,0
+COCP.US,D,20231003,000000,1.84,1.9233,1.81,1.89,6898,0
+COCP.US,D,20231004,000000,1.9,1.96,1.8522,1.96,6982,0
+COCP.US,D,20231005,000000,2.07,2.1101,1.98,2.04,32029,0
+COCP.US,D,20231006,000000,1.95,2.13,1.8375,2.04,44838,0
+COCP.US,D,20231009,000000,1.99,2.09,1.94,1.94,5630,0
+COCP.US,D,20231010,000000,1.93,2.01,1.91,1.98,16336,0
+COCP.US,D,20231011,000000,1.94,1.9835,1.8784,1.9,11775,0
+COCP.US,D,20231012,000000,1.9,1.925,1.8,1.88,22005,0
+COCP.US,D,20231013,000000,1.8948,1.8948,1.8001,1.84,16300,0
+COCP.US,D,20231016,000000,1.85,1.92,1.81,1.85,7854,0
+COCP.US,D,20231017,000000,1.89,1.89,1.8,1.82,13965,0
+COCP.US,D,20231018,000000,1.83,1.86,1.8,1.86,6694,0
+COCP.US,D,20231019,000000,1.82,1.82,1.65,1.68,35076,0
+COCP.US,D,20231020,000000,1.6998,1.75,1.6611,1.7,17329,0
+COCP.US,D,20231023,000000,1.65,1.775,1.62,1.62,19411,0
+COCP.US,D,20231024,000000,1.62,1.826,1.62,1.64,14136,0
+COCP.US,D,20231025,000000,1.63,1.7899,1.61,1.66,11306,0
+COCP.US,D,20231026,000000,1.5699,1.69,1.5578,1.69,7924,0
+COCP.US,D,20231027,000000,1.61,1.7,1.5925,1.63,9364,0
+COCP.US,D,20231030,000000,1.59,1.65,1.5807,1.6247,12972,0
+COCP.US,D,20231031,000000,1.6,1.7624,1.6,1.71,11039,0
+COCP.US,D,20231101,000000,1.7221,1.75,1.68,1.68,6678,0
+COCP.US,D,20231102,000000,1.685,1.78,1.685,1.78,13855,0
+COCP.US,D,20231103,000000,1.64,1.8,1.63,1.76,8373,0
+COCP.US,D,20231106,000000,1.77,1.8,1.73,1.75,10836,0
+COCP.US,D,20231107,000000,1.72,1.775,1.69,1.73,23655,0
+COCP.US,D,20231108,000000,1.7,1.78,1.67,1.73,5443,0
+COCP.US,D,20231109,000000,1.73,1.8,1.71,1.8,18059,0
+COCP.US,D,20231110,000000,1.8,1.91,1.74,1.9,18931,0
+COCP.US,D,20231113,000000,1.81,1.9,1.81,1.88,23482,0
+COCP.US,D,20231114,000000,1.97,1.9878,1.88,1.88,36244,0
+COCP.US,D,20231115,000000,1.89,1.93,1.81,1.81,16589,0
+COCP.US,D,20231116,000000,1.87,1.87,1.56,1.57,67001,0
+COCP.US,D,20231117,000000,1.55,1.74,1.55,1.69,48713,0
+COCP.US,D,20231120,000000,1.69,1.8,1.6101,1.64,7498,0
+COCP.US,D,20231121,000000,1.7,1.7,1.63,1.63,14918,0
+COCP.US,D,20231122,000000,1.6022,1.62,1.48,1.49,45819,0
+COCP.US,D,20231124,000000,1.48,1.56,1.38,1.46,43150,0
+COCP.US,D,20231127,000000,1.62,1.8,1.6,1.71,57715,0
+COCP.US,D,20231128,000000,1.79,1.9217,1.67,1.84,40437,0
+COCP.US,D,20231129,000000,1.8,1.9,1.7,1.85,14461,0
+COCP.US,D,20231130,000000,1.99,1.99,1.84,1.9,37633,0
+COCP.US,D,20231201,000000,1.87,1.8843,1.81,1.86,14685,0
+COCP.US,D,20231204,000000,1.79,1.79,1.66,1.73,38730,0
+COCP.US,D,20231205,000000,1.79,1.79,1.65,1.685,21887,0
+COCP.US,D,20231206,000000,1.68,1.76,1.65,1.685,10613,0
+COCP.US,D,20231207,000000,1.7331,1.8,1.71,1.774,11050,0
+COCP.US,D,20231208,000000,1.8,1.8,1.7063,1.72,8063,0
+COCP.US,D,20231211,000000,1.79,1.79,1.62,1.73,21345,0
+COCP.US,D,20231212,000000,1.74,1.79,1.72,1.76,11294,0
+COCP.US,D,20231213,000000,1.752,1.83,1.7095,1.8,14993,0
+COCP.US,D,20231214,000000,1.8,1.84,1.76,1.8118,5934,0
+COCP.US,D,20231215,000000,1.76,1.9553,1.76,1.89,17262,0
+COCP.US,D,20231218,000000,1.86,1.9163,1.82,1.85,12449,0
+COCP.US,D,20231219,000000,1.81,1.9,1.78,1.828,21267,0
+COCP.US,D,20231220,000000,1.85,1.8899,1.78,1.85,11526,0
+COCP.US,D,20231221,000000,1.92,1.92,1.834,1.89,15842,0
+COCP.US,D,20231222,000000,1.73,1.8808,1.65,1.83,53962,0
+COCP.US,D,20231226,000000,1.79,1.88,1.7736,1.8101,17963,0
+COCP.US,D,20231227,000000,1.77,1.84,1.76,1.76,11743,0
+COCP.US,D,20231228,000000,1.8,1.8,1.75,1.75,18405,0
+COCP.US,D,20231229,000000,1.75,1.835,1.65,1.7222,21723,0
+COCP.US,D,20240102,000000,1.74,1.8095,1.69,1.7578,13904,0
+COCP.US,D,20240103,000000,1.79,1.8081,1.6705,1.79,6946,0
+COCP.US,D,20240104,000000,1.8,1.85,1.7101,1.79,27537,0
+COCP.US,D,20240105,000000,1.81,1.85,1.79,1.815,8094,0
+COCP.US,D,20240108,000000,1.83,1.83,1.7062,1.83,5511,0
+COCP.US,D,20240109,000000,1.83,1.89,1.75,1.79,21382,0
+COCP.US,D,20240110,000000,1.81,1.815,1.76,1.7958,7532,0
+COCP.US,D,20240111,000000,1.75,1.77,1.6801,1.7,7544,0
+COCP.US,D,20240112,000000,1.73,1.73,1.67,1.67,6016,0
+COCP.US,D,20240116,000000,1.67,1.73,1.65,1.667,7699,0
+COCP.US,D,20240117,000000,1.66,1.6865,1.62,1.62,5501,0
+COCP.US,D,20240118,000000,1.61,1.72,1.53,1.57,9990,0
+COCP.US,D,20240119,000000,1.53,1.64,1.53,1.62,17677,0
+COCP.US,D,20240122,000000,1.59,1.7,1.5134,1.53,11290,0
+COCP.US,D,20240123,000000,1.6,1.6082,1.4647,1.47,23765,0
+COCP.US,D,20240124,000000,1.56,1.63,1.55,1.58,21593,0
+COCP.US,D,20240125,000000,1.63,1.63,1.52,1.59,8504,0
+COCP.US,D,20240126,000000,1.54,1.63,1.53,1.58,14498,0
+COCP.US,D,20240129,000000,1.62,1.67,1.5602,1.6,8451,0
+COCP.US,D,20240130,000000,1.6,1.6842,1.58,1.61,10083,0
+COCP.US,D,20240131,000000,1.6,1.68,1.5739,1.59,12996,0
+COCP.US,D,20240201,000000,1.6021,1.6514,1.58,1.63,4119,0
+COCP.US,D,20240202,000000,1.59,1.68,1.56,1.61,18831,0
+COCP.US,D,20240205,000000,1.55,1.6399,1.55,1.55,5753,0
+COCP.US,D,20240206,000000,1.5929,1.5929,1.5,1.51,7096,0
+COCP.US,D,20240207,000000,1.49,1.6,1.49,1.5207,5058,0
+COCP.US,D,20240208,000000,1.49,1.5899,1.49,1.5,7600,0
+COCP.US,D,20240209,000000,1.5,1.5599,1.5,1.53,9079,0
+COCP.US,D,20240212,000000,1.55,1.6,1.5,1.54,20689,0
+COCP.US,D,20240213,000000,1.5907,1.5942,1.5094,1.57,4944,0
+COCP.US,D,20240214,000000,1.59,1.5999,1.5101,1.59,7851,0
+COCP.US,D,20240215,000000,1.51,1.592,1.51,1.54,3012,0
+COCP.US,D,20240216,000000,1.5,1.584,1.5,1.566,16522,0
+COCP.US,D,20240220,000000,1.47,1.5,1.325,1.445,26334,0
+COCP.US,D,20240221,000000,1.4,1.5199,1.39,1.5138,13958,0
+COCP.US,D,20240222,000000,1.54,1.54,1.45,1.45,4904,0
+COCP.US,D,20240223,000000,1.3801,1.51,1.3801,1.44,8245,0
+COCP.US,D,20240226,000000,1.49,1.5,1.41,1.47,15564,0
+COCP.US,D,20240227,000000,1.39,1.493,1.39,1.4494,10287,0
+COCP.US,D,20240228,000000,1.4,1.455,1.4,1.455,6179,0
+COCP.US,D,20240229,000000,1.45,1.5,1.43,1.43,6200,0
+COCP.US,D,20240301,000000,1.44,1.55,1.43,1.48,30870,0
+COCP.US,D,20240304,000000,1.45,1.53,1.44,1.51,27525,0
+COCP.US,D,20240305,000000,1.51,1.55,1.46,1.55,7832,0
+COCP.US,D,20240306,000000,1.58,1.58,1.45,1.54,9521,0
+COCP.US,D,20240307,000000,1.4708,1.5024,1.45,1.47,5881,0
+COCP.US,D,20240308,000000,1.405,1.5522,1.4,1.4503,18781,0
+COCP.US,D,20240311,000000,1.506,1.506,1.4001,1.48,10017,0
+COCP.US,D,20240312,000000,1.43,1.48,1.43,1.46,7982,0
+COCP.US,D,20240313,000000,1.44,1.5229,1.416,1.47,17478,0
+COCP.US,D,20240314,000000,1.48,1.5,1.44,1.4685,11453,0
+COCP.US,D,20240315,000000,1.5506,1.5506,1.498,1.52,11357,0
+COCP.US,D,20240318,000000,1.55,1.56,1.45,1.48,17286,0
+COCP.US,D,20240319,000000,1.5,1.5,1.405,1.42,17027,0
+COCP.US,D,20240320,000000,1.492,1.52,1.4255,1.52,12658,0
+COCP.US,D,20240321,000000,1.5,1.58,1.5,1.51,13369,0
+COCP.US,D,20240322,000000,1.505,1.542,1.47,1.53,4944,0
+COCP.US,D,20240325,000000,1.51,1.55,1.47,1.5,8274,0
+COCP.US,D,20240326,000000,1.5,1.55,1.48,1.4892,7185,0
+COCP.US,D,20240327,000000,1.48,1.515,1.455,1.5,11756,0
+COCP.US,D,20240328,000000,1.53,1.74,1.4,1.4,83047,0
+COCP.US,D,20240401,000000,1.5,1.5516,1.4,1.5,37784,0
+COCP.US,D,20240402,000000,1.51,1.5482,1.46,1.48,10128,0
+COCP.US,D,20240403,000000,1.48,1.55,1.4244,1.4338,8258,0
+COCP.US,D,20240404,000000,1.43,1.5371,1.42,1.47,21774,0
+COCP.US,D,20240405,000000,1.42,1.63,1.42,1.595,60255,0
+COCP.US,D,20240408,000000,1.65,1.67,1.521,1.56,9127,0
+COCP.US,D,20240409,000000,1.54,1.601,1.5184,1.55,9641,0
+COCP.US,D,20240410,000000,1.57,1.5996,1.5019,1.5799,9971,0
+COCP.US,D,20240411,000000,1.58,1.58,1.51,1.55,7596,0
+COCP.US,D,20240412,000000,1.5568,1.5568,1.44,1.45,13359,0
+COCP.US,D,20240415,000000,1.45,1.49,1.39,1.4079,22345,0
+COCP.US,D,20240416,000000,1.4,1.5211,1.35,1.46,19168,0
+COCP.US,D,20240417,000000,1.4726,1.5304,1.4196,1.43,8388,0
+COCP.US,D,20240418,000000,1.47,1.495,1.4601,1.495,5074,0
+COCP.US,D,20240419,000000,1.545,1.5999,1.48,1.5299,7621,0
+COCP.US,D,20240422,000000,1.53,1.57,1.51,1.52,9707,0
+COCP.US,D,20240423,000000,1.59,1.59,1.562,1.562,741,0
+COCP.US,D,20240424,000000,1.59,1.59,1.5,1.5559,3851,0
+COCP.US,D,20240425,000000,1.56,1.57,1.51,1.51,1699,0
+COCP.US,D,20240426,000000,1.5516,1.581,1.5,1.555,29491,0
+COCP.US,D,20240429,000000,1.515,1.5438,1.4885,1.5438,2193,0
+COCP.US,D,20240430,000000,1.55,1.55,1.5226,1.55,1529,0
+COCP.US,D,20240501,000000,1.6,1.6,1.52,1.53,23310,0
+COCP.US,D,20240502,000000,1.59,1.59,1.52,1.59,17331,0
+COCP.US,D,20240503,000000,1.5997,1.7299,1.588,1.63,25423,0
+COCP.US,D,20240506,000000,1.61,1.69,1.61,1.61,8193,0
+COCP.US,D,20240507,000000,1.6,1.6369,1.551,1.57,9178,0
+COCP.US,D,20240508,000000,1.6,1.6499,1.6,1.605,13811,0
+COCP.US,D,20240509,000000,1.6499,1.78,1.63,1.75,87966,0
+COCP.US,D,20240510,000000,1.72,1.9565,1.7,1.7292,47224,0
+COCP.US,D,20240513,000000,1.81,1.81,1.7,1.73,16730,0
+COCP.US,D,20240514,000000,1.76,1.9578,1.76,1.87,14197,0
+COCP.US,D,20240515,000000,1.91,2.15,1.89,2.1,69684,0
+COCP.US,D,20240516,000000,2.1,2.1,1.9323,1.965,24258,0
+COCP.US,D,20240517,000000,1.9,2.073,1.8,1.95,8001,0
+COCP.US,D,20240520,000000,1.8901,1.93,1.842,1.9,9313,0
+COCP.US,D,20240521,000000,1.91,1.91,1.895,1.9,13668,0
+COCP.US,D,20240522,000000,1.891,2.15,1.7654,2.1299,101742,0
+COCP.US,D,20240523,000000,2.09,2.2445,1.81,2.07,36946,0
+COCP.US,D,20240524,000000,2.1,2.35,1.89,2.2,147785,0
+COCP.US,D,20240528,000000,2.25,2.33,2.12,2.25,108931,0
+COCP.US,D,20240529,000000,2.24,2.3299,2.1201,2.24,25578,0
+COCP.US,D,20240530,000000,2.15,2.45,2.15,2.36,74781,0
+COCP.US,D,20240531,000000,2.29,2.3371,2.23,2.25,5557,0
+COCP.US,D,20240603,000000,2.25,2.3407,2.175,2.32,30066,0
+COCP.US,D,20240604,000000,2.28,2.3951,2.25,2.2992,21762,0
+COCP.US,D,20240605,000000,2.26,2.4202,2.26,2.28,27024,0
+COCP.US,D,20240606,000000,2.41,2.74,2.4,2.5801,140240,0
+COCP.US,D,20240607,000000,2.59,2.656,2.4517,2.53,36084,0
+COCP.US,D,20240610,000000,2.53,2.5981,2.45,2.53,20126,0
+COCP.US,D,20240611,000000,2.47,2.72,2.47,2.72,24308,0
+COCP.US,D,20240612,000000,2.75,3.1,2.7,2.8,96658,0
+COCP.US,D,20240613,000000,2.76,2.9893,2.53,2.6101,64350,0
+COCP.US,D,20240614,000000,2.65,2.65,2.3,2.39,53885,0
+COCP.US,D,20240617,000000,2.33,2.51,2.31,2.4061,13513,0
+COCP.US,D,20240618,000000,2.4,2.6,2.4,2.49,29297,0
+COCP.US,D,20240620,000000,2.4,2.78,2.4,2.55,36451,0
+COCP.US,D,20240621,000000,2.58,2.66,2.43,2.66,23290,0
+COCP.US,D,20240624,000000,2.69,2.7804,2.46,2.61,35405,0
+COCP.US,D,20240625,000000,2.58,2.64,2.45,2.45,4566,0
+COCP.US,D,20240626,000000,2.44,2.465,2.43,2.44,7287,0
+COCP.US,D,20240627,000000,2.45,2.6,2.43,2.55,4583,0
+COCP.US,D,20240628,000000,2.55,2.55,2.28,2.33,18821,0
+COCP.US,D,20240701,000000,2.29,2.41,2.29,2.4,8109,0
+COCP.US,D,20240702,000000,2.34,2.6,2.34,2.36,31854,0
+COCP.US,D,20240703,000000,2.395,2.471,2.3,2.3,1503,0
+COCP.US,D,20240705,000000,2.29,2.4952,2.29,2.38,62705,0
+COCP.US,D,20240708,000000,2.4,2.48,2.31,2.36,21193,0
+COCP.US,D,20240709,000000,2.3194,2.41,2.3194,2.32,5024,0
+COCP.US,D,20240710,000000,2.3,2.34,2.22,2.29,25851,0
+COCP.US,D,20240711,000000,2.25,2.4943,2.1,2.19,82304,0
+COCP.US,D,20240712,000000,2.26,2.4215,2.17,2.3,130259,0
+COCP.US,D,20240715,000000,2.29,2.3187,2.16,2.24,15953,0
+COCP.US,D,20240716,000000,2.21,2.36,2.1701,2.27,10353,0
+COCP.US,D,20240717,000000,2.25,2.39,2.25,2.26,9305,0
+COCP.US,D,20240718,000000,2.33,2.3957,2.3004,2.35,28390,0
+COCP.US,D,20240719,000000,2.35,2.4479,2.35,2.35,12781,0
+COCP.US,D,20240722,000000,2.4,2.42,2.27,2.34,20162,0
+COCP.US,D,20240723,000000,2.2746,2.4,2.2746,2.37,13883,0
+COCP.US,D,20240724,000000,2.31,2.3799,2.2,2.26,40729,0
+COCP.US,D,20240725,000000,2.23,2.25,2.2,2.22,11027,0
+COCP.US,D,20240726,000000,2.21,2.22,2.19,2.2,9435,0
+COCP.US,D,20240729,000000,2.2,2.21,2.05,2.05,44130,0
+COCP.US,D,20240730,000000,2.0578,2.06,1.92,1.98,24385,0
+COCP.US,D,20240731,000000,1.94,1.9675,1.87,1.91,21300,0
+COCP.US,D,20240801,000000,1.94,2.007,1.87,1.94,39383,0
+COCP.US,D,20240802,000000,1.94,2.09,1.78,1.83,26763,0
+COCP.US,D,20240805,000000,1.64,1.864,1.64,1.745,18536,0
+COCP.US,D,20240806,000000,1.68,1.84,1.68,1.75,6092,0
+COCP.US,D,20240807,000000,1.79,1.79,1.74,1.74,3653,0
+COCP.US,D,20240808,000000,1.619,1.74,1.619,1.69,14544,0
+COCP.US,D,20240809,000000,1.66,1.797,1.66,1.797,12921,0
+COCP.US,D,20240812,000000,1.8,1.8446,1.72,1.76,6493,0
+COCP.US,D,20240813,000000,1.8402,2,1.7471,1.9,27550,0
+COCP.US,D,20240814,000000,1.84,2.04,1.69,1.7,32309,0
+COCP.US,D,20240815,000000,1.74,1.86,1.71,1.71,14376,0
+COCP.US,D,20240816,000000,1.74,1.8429,1.72,1.82,26458,0
+COCP.US,D,20240819,000000,1.9,2.13,1.83,2.1,54134,0
+COCP.US,D,20240820,000000,2.06,2.17,1.9091,1.91,24998,0
+COCP.US,D,20240821,000000,1.901,1.9722,1.9,1.91,13037,0
+COCP.US,D,20240822,000000,1.89,1.89,1.85,1.89,12968,0
+COCP.US,D,20240823,000000,1.9113,2.01,1.81,1.98,42415,0
+COCP.US,D,20240826,000000,1.96,2.0758,1.88,1.88,3145,0
+COCP.US,D,20240827,000000,1.91,1.92,1.8698,1.89,5603,0
+COCP.US,D,20240828,000000,1.8501,1.875,1.85,1.86,5505,0
+COCP.US,D,20240829,000000,1.871,1.88,1.6636,1.69,26178,0
+COCP.US,D,20240830,000000,1.85,1.85,1.732,1.8,13251,0
+COCP.US,D,20240903,000000,1.83,1.83,1.68,1.719,17411,0
+COCP.US,D,20240904,000000,1.7,1.74,1.69,1.7001,5025,0
+COCP.US,D,20240905,000000,1.715,1.81,1.715,1.79,5186,0
+COCP.US,D,20240906,000000,1.785,1.81,1.69,1.7,9489,0
+COCP.US,D,20240909,000000,1.71,1.835,1.695,1.715,18652,0
+COCP.US,D,20240910,000000,1.7,1.82,1.7,1.7092,22742,0
+COCP.US,D,20240911,000000,1.71,1.7199,1.61,1.61,7922,0
+COCP.US,D,20240912,000000,1.709,1.709,1.6101,1.68,2467,0
+COCP.US,D,20240913,000000,1.62,1.725,1.62,1.67,7140,0
+COCP.US,D,20240916,000000,1.71,1.7399,1.672,1.7347,4996,0
+COCP.US,D,20240917,000000,1.72,1.785,1.6,1.76,24982,0
+COCP.US,D,20240918,000000,1.78,1.8122,1.75,1.75,21882,0
+COCP.US,D,20240919,000000,1.8,1.8583,1.7228,1.76,10217,0
+COCP.US,D,20240920,000000,1.72,1.84,1.72,1.84,10788,0
+COCP.US,D,20240923,000000,1.89,1.89,1.7214,1.79,11506,0
+COCP.US,D,20240924,000000,1.71,1.85,1.71,1.73,25552,0
+COCP.US,D,20240925,000000,1.73,1.74,1.68,1.7,8677,0
+COCP.US,D,20240926,000000,1.69,1.72,1.62,1.71,14825,0
+COCP.US,D,20240927,000000,1.72,1.78,1.67,1.77,14758,0
+COCP.US,D,20240930,000000,1.74,1.7788,1.72,1.76,10404,0
+COCP.US,D,20241001,000000,1.731,1.74,1.7,1.71,2755,0
+COCP.US,D,20241002,000000,1.73,1.77,1.6555,1.7,11001,0
+COCP.US,D,20241003,000000,1.73,1.7757,1.695,1.73,1171,0
+COCP.US,D,20241004,000000,1.771,1.85,1.6993,1.825,29662,0
+COCP.US,D,20241007,000000,1.77,1.8622,1.7301,1.79,23123,0
+COCP.US,D,20241008,000000,1.8,1.84,1.73,1.78,11407,0
+COCP.US,D,20241009,000000,1.75,1.8447,1.73,1.73,17964,0
+COCP.US,D,20241010,000000,1.77,1.8,1.75,1.75,16128,0
+COCP.US,D,20241011,000000,1.77,1.8,1.75,1.76,7867,0
+COCP.US,D,20241014,000000,1.76,1.87,1.76,1.79,10069,0
+COCP.US,D,20241015,000000,1.815,1.84,1.79,1.8325,11661,0
+COCP.US,D,20241016,000000,1.82,2.23,1.7901,2.2,56064,0
+COCP.US,D,20241017,000000,2.19,2.45,1.87,2.04,79336,0
+COCP.US,D,20241018,000000,2.09,2.15,2,2.0718,28541,0
+COCP.US,D,20241021,000000,2.1,2.11,2.04,2.1,6551,0
+COCP.US,D,20241022,000000,2.14,2.1483,2.04,2.1,3999,0
+COCP.US,D,20241023,000000,2.08,2.18,1.97,1.97,12088,0
+COCP.US,D,20241024,000000,2.055,2.07,1.92,1.95,10116,0
+COCP.US,D,20241025,000000,1.96,1.97,1.81,1.81,10778,0
+COCP.US,D,20241028,000000,1.8,1.97,1.8,1.85,6065,0
+COCP.US,D,20241029,000000,1.83,1.9,1.8,1.8875,29695,0
+COCP.US,D,20241030,000000,1.85,1.8696,1.81,1.81,8094,0
+COCP.US,D,20241031,000000,1.8,1.81,1.75,1.77,7222,0
+COCP.US,D,20241101,000000,1.81,1.81,1.68,1.73,17150,0
+COCP.US,D,20241104,000000,1.74,1.93,1.74,1.8599,34528,0
+COCP.US,D,20241105,000000,1.94,2.14,1.8,1.8,43731,0
+COCP.US,D,20241106,000000,1.77,1.86,1.71,1.7455,29603,0
+COCP.US,D,20241107,000000,1.73,1.8,1.68,1.7,21564,0
+COCP.US,D,20241108,000000,1.7,1.77,1.68,1.76,18279,0
+COCP.US,D,20241111,000000,1.76,1.82,1.7199,1.75,12984,0
+COCP.US,D,20241112,000000,1.77,1.8,1.74,1.76,11675,0
+COCP.US,D,20241113,000000,1.7,1.78,1.65,1.77,32237,0
+COCP.US,D,20241114,000000,1.74,2.2,1.74,2.2,64591,0
+COCP.US,D,20241115,000000,2.2,2.45,2.11,2.15,63025,0
+COCP.US,D,20241118,000000,2.16,2.3,2.028,2.07,33645,0
+COCP.US,D,20241119,000000,2.03,2.19,2.0021,2.06,11857,0
+COCP.US,D,20241120,000000,1.99,2.1499,1.99,2.06,11626,0
+COCP.US,D,20241121,000000,2.04,2.2,2.0011,2.15,18685,0
+COCP.US,D,20241122,000000,2.16,2.2,2.06,2.2,15306,0
+COCP.US,D,20241125,000000,2.22,2.25,2.17,2.17,14573,0
+COCP.US,D,20241126,000000,2.2081,2.23,2.1068,2.12,14804,0
+COCP.US,D,20241127,000000,2.13,2.1875,2.1,2.1,6034,0
+COCP.US,D,20241129,000000,2.11,2.11,1.97,2.0655,4056,0
+COCP.US,D,20241202,000000,2.06,2.13,2.02,2.045,14527,0
+COCP.US,D,20241203,000000,2.1302,2.1302,2,2,23173,0
+COCP.US,D,20241204,000000,1.96,2,1.94,1.94,8459,0
+COCP.US,D,20241205,000000,1.93,1.98,1.88,1.88,11830,0
+COCP.US,D,20241206,000000,1.88,1.9481,1.81,1.9,30579,0
+COCP.US,D,20241209,000000,1.9,2.15,1.9,1.96,30850,0
+COCP.US,D,20241210,000000,1.99,2.03,1.96,1.975,5846,0
+COCP.US,D,20241211,000000,1.92,1.936,1.87,1.88,10670,0
+COCP.US,D,20241212,000000,1.85,1.9925,1.85,1.86,11136,0
+COCP.US,D,20241213,000000,1.83,1.97,1.83,1.9081,15509,0
+COCP.US,D,20241216,000000,1.91,2.0696,1.91,2.02,27529,0
+COCP.US,D,20241217,000000,2.1,2.1,1.92,1.98,11345,0
+COCP.US,D,20241218,000000,1.97,2.3,1.9,2.11,93555,0
+COCP.US,D,20241219,000000,2.19,2.3,2.02,2.1,69204,0
+COCP.US,D,20241220,000000,2.1199,2.33,2.0205,2.25,64011,0
+COCP.US,D,20241223,000000,2.25,2.69,2.16,2.69,159312,0
+COCP.US,D,20241224,000000,2.73,2.75,2.3901,2.52,36708,0
+COCP.US,D,20241226,000000,2.34,2.6287,2.3201,2.48,33506,0
+COCP.US,D,20241227,000000,2.64,3.1,2.57,3.09,214280,0
+COCP.US,D,20241230,000000,3.12,3.26,2.6248,3.25,171948,0
+COCP.US,D,20241231,000000,2.2,2.29,1.911,2.02,530183,0
+COCP.US,D,20250102,000000,2.19,2.4882,2.02,2.32,147699,0
+COCP.US,D,20250103,000000,2.46,2.47,2.24,2.35,63304,0
+COCP.US,D,20250106,000000,2.32,2.5891,2.28,2.4,53826,0
+COCP.US,D,20250107,000000,2.4,2.45,2.21,2.26,24746,0
+COCP.US,D,20250108,000000,2.44,2.6,2.28,2.407,60847,0
+COCP.US,D,20250110,000000,2.33,2.44,2.21,2.21,12319,0
+COCP.US,D,20250113,000000,2.15,2.3864,2.008,2.0763,22934,0
+COCP.US,D,20250114,000000,2.31,2.31,1.95,1.99,29184,0
+COCP.US,D,20250115,000000,1.99,2.12,1.94,2.01,26305,0
+COCP.US,D,20250116,000000,1.98,2.025,1.9202,2.01,36578,0
+COCP.US,D,20250117,000000,2.05,2.1749,1.92,1.975,24065,0
+COCP.US,D,20250121,000000,1.91,2.0983,1.88,1.9648,21662,0
+COCP.US,D,20250122,000000,2.12,2.12,1.9139,2,44829,0
+COCP.US,D,20250123,000000,2,2.09,1.99,2.084,13540,0
+COCP.US,D,20250124,000000,2.09,2.1113,2.01,2.1113,11959,0
+COCP.US,D,20250127,000000,2.04,2.12,2.005,2.057,24681,0
+COCP.US,D,20250128,000000,2.05,2.05,1.975,1.99,11215,0
+COCP.US,D,20250129,000000,1.99,2,1.96,2,8081,0
+COCP.US,D,20250130,000000,1.994,2.05,1.96,1.992,15760,0
+COCP.US,D,20250131,000000,2.04,2.08,1.99,1.99,6396,0
+COCP.US,D,20250203,000000,1.95,1.95,1.87,1.87,11541,0
+COCP.US,D,20250204,000000,1.87,1.97,1.87,1.97,11065,0
+COCP.US,D,20250205,000000,1.9846,1.9902,1.89,1.91,19298,0
+COCP.US,D,20250206,000000,1.92,1.9465,1.87,1.89,14248,0
+COCP.US,D,20250207,000000,1.87,1.87,1.81,1.83,15160,0
+COCP.US,D,20250210,000000,1.8,2.34,1.8,2.28,125679,0
+COCP.US,D,20250211,000000,2.33,2.33,2.15,2.22,51309,0
+COCP.US,D,20250212,000000,2.2884,2.29,1.7,1.92,92591,0
+COCP.US,D,20250213,000000,1.87,1.95,1.63,1.86,29959,0
+COCP.US,D,20250214,000000,1.85,1.91,1.82,1.8541,15419,0
+COCP.US,D,20250218,000000,1.79,1.86,1.7678,1.84,21552,0
+COCP.US,D,20250219,000000,1.76,2.075,1.75,1.85,109733,0
+COCP.US,D,20250220,000000,1.87,2,1.8506,1.96,13916,0
+COCP.US,D,20250221,000000,1.98,2.08,1.95,1.95,20381,0
+COCP.US,D,20250224,000000,1.85,1.98,1.84,1.84,10038,0
+COCP.US,D,20250225,000000,1.8359,1.8359,1.7296,1.785,34540,0
+COCP.US,D,20250226,000000,1.77,1.8601,1.735,1.74,15963,0
+COCP.US,D,20250227,000000,1.73,1.87,1.73,1.73,12759,0
+COCP.US,D,20250228,000000,1.7,1.78,1.6915,1.73,5042,0
+COCP.US,D,20250303,000000,1.75,1.8199,1.72,1.79,19662,0
+COCP.US,D,20250304,000000,1.73,1.7699,1.7,1.76,10169,0
+COCP.US,D,20250305,000000,1.8,1.8,1.71,1.72,18569,0
+COCP.US,D,20250306,000000,1.71,1.7708,1.71,1.76,11517,0
+COCP.US,D,20250307,000000,1.74,1.7844,1.701,1.701,3963,0
+COCP.US,D,20250310,000000,1.7,1.8,1.62,1.62,40467,0
+COCP.US,D,20250311,000000,1.58,1.68,1.58,1.66,18034,0
+COCP.US,D,20250312,000000,1.5767,1.6694,1.5767,1.635,20918,0
+COCP.US,D,20250313,000000,1.6,1.7,1.58,1.67,21430,0
+COCP.US,D,20250314,000000,1.67,1.705,1.61,1.6444,10266,0
+COCP.US,D,20250317,000000,1.64,1.77,1.61,1.6608,15668,0
+COCP.US,D,20250318,000000,1.61,1.65,1.59,1.59,16872,0
+COCP.US,D,20250319,000000,1.59,1.6,1.52,1.53,21688,0
+COCP.US,D,20250320,000000,1.55,1.59,1.535,1.55,3713,0
+COCP.US,D,20250321,000000,1.59,1.6,1.52,1.56,8446,0
+COCP.US,D,20250324,000000,1.5,1.6298,1.5,1.58,16792,0
+COCP.US,D,20250325,000000,1.58,1.6333,1.48,1.48,49354,0
+COCP.US,D,20250326,000000,1.5,1.56,1.5,1.5,8184,0
+COCP.US,D,20250327,000000,1.41,1.54,1.4,1.43,16937,0
+COCP.US,D,20250328,000000,1.526,1.5399,1.4464,1.48,12767,0
+COCP.US,D,20250331,000000,1.46,1.46,1.38,1.42,19608,0
+COCP.US,D,20250401,000000,1.4,1.4899,1.4,1.42,4725,0
+COCP.US,D,20250402,000000,1.44,1.48,1.4,1.43,5006,0
+COCP.US,D,20250403,000000,1.36,1.46,1.35,1.41,32984,0
+COCP.US,D,20250404,000000,1.4899,1.4899,1.3663,1.42,25590,0
+COCP.US,D,20250407,000000,1.35,1.3899,1.25,1.26,39238,0
+COCP.US,D,20250408,000000,1.448,1.448,1.15,1.165,30454,0
+COCP.US,D,20250409,000000,1.17,1.22,1.12,1.19,16473,0
+COCP.US,D,20250410,000000,1.21,1.39,1.15,1.225,26135,0
+COCP.US,D,20250411,000000,1.3,1.35,1.15,1.28,6199,0
+COCP.US,D,20250414,000000,1.23,1.47,1.23,1.3301,10901,0
+COCP.US,D,20250415,000000,1.38,1.3994,1.3331,1.34,4614,0
+COCP.US,D,20250416,000000,1.37,1.3741,1.31,1.31,2937,0
+COCP.US,D,20250417,000000,1.32,1.3436,1.31,1.31,1728,0
+COCP.US,D,20250421,000000,1.35,1.35,1.3,1.3354,20922,0
+COCP.US,D,20250422,000000,1.35,1.41,1.34,1.3911,11269,0
+COCP.US,D,20250423,000000,1.44,1.44,1.2318,1.4136,26653,0
+COCP.US,D,20250424,000000,1.41,1.48,1.36,1.46,34218,0
+COCP.US,D,20250425,000000,1.33,1.709,1.33,1.709,25024,0
+COCP.US,D,20250428,000000,1.72,1.8109,1.6001,1.65,24050,0
+COCP.US,D,20250429,000000,1.7165,1.7165,1.5641,1.605,4869,0
+COCP.US,D,20250430,000000,1.56,1.737,1.49,1.51,7529,0
+COCP.US,D,20250501,000000,1.55,1.5942,1.5201,1.58,5567,0
+COCP.US,D,20250502,000000,1.64,1.7925,1.595,1.6,17556,0
+COCP.US,D,20250505,000000,1.56,1.5874,1.48,1.51,8680,0
+COCP.US,D,20250506,000000,1.48,1.7435,1.44,1.475,8135,0
+COCP.US,D,20250507,000000,1.42,1.61,1.3623,1.57,27367,0
+COCP.US,D,20250508,000000,1.56,1.61,1.5512,1.5682,1990,0
+COCP.US,D,20250509,000000,1.645,1.645,1.44,1.52,2113,0
+COCP.US,D,20250512,000000,1.55,1.5794,1.5101,1.565,14396,0
+COCP.US,D,20250513,000000,1.59,1.7899,1.49,1.544,29989,0
+COCP.US,D,20250514,000000,1.5,1.57,1.46,1.46,40390,0
+COCP.US,D,20250515,000000,1.54,1.54,1.4,1.44,14979,0
+COCP.US,D,20250516,000000,1.49,1.5,1.4,1.42,17952,0
+COCP.US,D,20250519,000000,1.41,1.49,1.401,1.41,15109,0
+COCP.US,D,20250520,000000,1.42,1.61,1.42,1.515,30304,0
+COCP.US,D,20250521,000000,1.45,1.66,1.43,1.43,22983,0
+COCP.US,D,20250522,000000,1.45,1.56,1.43,1.46,5965,0
+COCP.US,D,20250523,000000,1.6177,1.6177,1.4305,1.46,13562,0
+COCP.US,D,20250527,000000,1.46,1.49,1.42,1.42,9074,0
+COCP.US,D,20250528,000000,1.41,1.5586,1.4,1.43,16099,0
+COCP.US,D,20250529,000000,1.4418,1.608,1.43,1.555,44258,0
+COCP.US,D,20250530,000000,1.5577,1.73,1.52,1.71,73071,0
+COCP.US,D,20250602,000000,1.72,1.75,1.58,1.65,51159,0
+COCP.US,D,20250603,000000,1.62,1.7319,1.62,1.68,12518,0
+COCP.US,D,20250604,000000,1.69,1.7193,1.644,1.6505,10646,0
+COCP.US,D,20250605,000000,1.7476,1.81,1.55,1.63,118038,0
+COCP.US,D,20250606,000000,1.6422,1.68,1.6,1.63,6187,0
+COCP.US,D,20250609,000000,1.6,1.66,1.56,1.65,7186,0
+COCP.US,D,20250610,000000,1.65,1.7099,1.6,1.61,14809,0
+COCP.US,D,20250611,000000,1.6,1.6892,1.6,1.64,14467,0
+COCP.US,D,20250612,000000,1.6,1.6115,1.54,1.54,9050,0
+COCP.US,D,20250613,000000,1.62,1.62,1.45,1.54,37725,0
+COCP.US,D,20250616,000000,1.54,1.54,1.46,1.46,18243,0
+COCP.US,D,20250617,000000,1.5,1.6186,1.5,1.59,17986,0
+COCP.US,D,20250618,000000,1.55,1.62,1.5,1.55,13166,0
+COCP.US,D,20250620,000000,1.48,1.63,1.48,1.49,18037,0
+COCP.US,D,20250623,000000,1.49,1.62,1.49,1.57,26747,0
+COCP.US,D,20250624,000000,1.52,1.55,1.51,1.55,11605,0
+COCP.US,D,20250625,000000,1.5601,1.5601,1.51,1.52,6375,0
+COCP.US,D,20250626,000000,1.575,1.575,1.52,1.55,9695,0
+COCP.US,D,20250627,000000,1.545,1.5602,1.49,1.49,26791,0
+COCP.US,D,20250630,000000,1.5,1.5496,1.485,1.49,19591,0
+COCP.US,D,20250701,000000,1.49,1.52,1.45,1.49,24923,0
+COCP.US,D,20250702,000000,1.49,1.52,1.4433,1.51,6528,0
+COCP.US,D,20250703,000000,1.48,1.57,1.48,1.52,14097,0
+COCP.US,D,20250707,000000,1.5,1.5432,1.495,1.51,13351,0
+COCP.US,D,20250708,000000,1.505,1.55,1.46,1.52,12507,0
+COCP.US,D,20250709,000000,1.5201,1.6,1.5201,1.56,17242,0
+COCP.US,D,20250710,000000,1.57,1.5844,1.5545,1.57,12471,0
+COCP.US,D,20250711,000000,1.59,1.83,1.56,1.8,132959,0
+COCP.US,D,20250714,000000,1.82,1.9499,1.75,1.76,46567,0
+COCP.US,D,20250715,000000,1.72,1.85,1.68,1.704,37750,0
+COCP.US,D,20250716,000000,1.72,1.7282,1.661,1.67,11336,0
+COCP.US,D,20250717,000000,1.7496,1.81,1.61,1.69,97052,0
+COCP.US,D,20250718,000000,1.73,1.73,1.59,1.64,9003,0
+COCP.US,D,20250721,000000,1.61,1.76,1.6,1.61,13573,0
+COCP.US,D,20250722,000000,1.7613,1.7613,1.6,1.6,12710,0
+COCP.US,D,20250723,000000,1.61,1.6634,1.6001,1.64,10547,0
+COCP.US,D,20250724,000000,1.63,1.6791,1.61,1.62,6952,0
+COCP.US,D,20250725,000000,1.6046,1.64,1.6,1.6,8146,0
+COCP.US,D,20250728,000000,1.6,1.75,1.6,1.7294,36233,0
+COCP.US,D,20250729,000000,1.7,1.7599,1.64,1.7392,22132,0
+COCP.US,D,20250730,000000,1.7223,1.75,1.65,1.6699,25987,0
+COCP.US,D,20250731,000000,1.68,1.7333,1.65,1.73,162249,0
+COCP.US,D,20250801,000000,1.765,1.98,1.5601,1.85,2052729,0
+COCP.US,D,20250804,000000,1.96,2.19,1.79,1.94,473007,0
+COCP.US,D,20250805,000000,1.85,1.903,1.65,1.65,213738,0
+COCP.US,D,20250806,000000,1.66,1.7428,1.66,1.67,56365,0
+COCP.US,D,20250807,000000,1.71,1.71,1.56,1.65,73900,0
+COCP.US,D,20250808,000000,1.65,1.6738,1.6,1.62,18133,0
+COCP.US,D,20250811,000000,1.6,1.6264,1.59,1.6,35661,0
+COCP.US,D,20250812,000000,1.59,1.67,1.59,1.65,18506,0
+COCP.US,D,20250813,000000,1.65,1.71,1.63,1.68,36794,0
+COCP.US,D,20250814,000000,1.67,1.68,1.61,1.68,18803,0
+COCP.US,D,20250815,000000,1.68,1.7,1.6248,1.695,38701,0
+COCP.US,D,20250818,000000,1.7,1.7,1.56,1.56,28273,0
+COCP.US,D,20250819,000000,1.59,1.63,1.53,1.53,36364,0
+COCP.US,D,20250820,000000,1.55,1.55,1.5,1.52,21303,0
+COCP.US,D,20250821,000000,1.53,1.565,1.45,1.5069,20512,0
+COCP.US,D,20250822,000000,1.52,1.63,1.51,1.5664,37871,0
+COCP.US,D,20250825,000000,1.56,1.58,1.54,1.54,28361,0
+COCP.US,D,20250826,000000,1.55,1.5742,1.47,1.545,24954,0
+COCP.US,D,20250827,000000,1.52,1.59,1.52,1.55,16826,0
+COCP.US,D,20250828,000000,1.52,1.6,1.52,1.57,16505,0
+COCP.US,D,20250829,000000,1.5882,1.5882,1.5,1.5,44970,0
+COCP.US,D,20250902,000000,1.49,1.548,1.45,1.5,46878,0
+COCP.US,D,20250903,000000,1.48,1.5,1.3701,1.4604,26343,0
+COCP.US,D,20250904,000000,1.48,1.48,1.46,1.4608,8353,0
+COCP.US,D,20250905,000000,1.44,1.58,1.4208,1.475,48300,0
+COCP.US,D,20250908,000000,1.47,1.56,1.42,1.5,272310,0
+COCP.US,D,20250909,000000,1.44,1.49,1.44,1.45,22145,0
+COCP.US,D,20250910,000000,1.43,1.48,1.43,1.46,56286,0
+COCP.US,D,20250911,000000,1.43,1.47,1.43,1.44,21916,0
+COCP.US,D,20250912,000000,2.45,2.67,1.54,1.58,83155399,0
+COCP.US,D,20250915,000000,1.422,1.46,1.31,1.43,1918243,0
+COCP.US,D,20250916,000000,1.4,1.4,1.29,1.32,622792,0
+COCP.US,D,20250917,000000,1.3,1.35,1.1701,1.215,787035,0
+COCP.US,D,20250918,000000,1.19,1.28,1.17,1.27,421011,0
+COCP.US,D,20250919,000000,1.25,1.39,1.23,1.33,789703,0
+COCP.US,D,20250922,000000,1.23,1.34,1.23,1.3,777484,0
+COCP.US,D,20250923,000000,1.32,1.415,1.3,1.31,903082,0
+COCP.US,D,20250924,000000,1.33,1.37,1.29,1.33,297631,0
+COCP.US,D,20250925,000000,1.3,1.33,1.2404,1.25,205752,0
+COCP.US,D,20250926,000000,1.27,1.2796,1.2399,1.25,153998,0
+COCP.US,D,20250929,000000,1.23,1.24,1.19,1.2,167031,0
+COCP.US,D,20250930,000000,1.19,1.31,1.17,1.25,654470,0
+COCP.US,D,20251001,000000,1.23,1.29,1.2226,1.26,194628,0
+COCP.US,D,20251002,000000,1.25,1.2707,1.21,1.22,129054,0
+COCP.US,D,20251003,000000,1.23,1.243,1.2,1.21,135858,0
+COCP.US,D,20251006,000000,1.2,1.24,1.2,1.22,157573,0
+COCP.US,D,20251007,000000,1.23,1.28,1.19,1.21,217668,0
+COCP.US,D,20251008,000000,1.22,1.26,1.21,1.25,166244,0
+COCP.US,D,20251009,000000,1.25,1.28,1.2186,1.22,125739,0
+COCP.US,D,20251010,000000,1.24,1.27,1.145,1.15,212576,0
+COCP.US,D,20251013,000000,1.15,1.1696,1.02,1.06,389992,0
+COCP.US,D,20251014,000000,1.03,1.08,1.03,1.07,147306,0
+COCP.US,D,20251015,000000,1.07,1.07,1.04,1.05,89224,0
+COCP.US,D,20251016,000000,1.06,1.0886,1.04,1.07,159364,0
+COCP.US,D,20251017,000000,1.05,1.0801,1.03,1.07,121518,0
+COCP.US,D,20251020,000000,1.08,1.12,1.04,1.09,145800,0
+COCP.US,D,20251021,000000,1.1,1.1,1.04,1.06,84846,0
+COCP.US,D,20251022,000000,1.05,1.0692,1.015,1.03,231835,0
+COCP.US,D,20251023,000000,1.02,1.08,1.01,1.06,201183,0
+COCP.US,D,20251024,000000,1.09,1.2,1.09,1.18,471242,0
+COCP.US,D,20251027,000000,1.27,1.297,1.16,1.23,788070,0
+COCP.US,D,20251028,000000,1.24,1.24,1.13,1.15,285679,0
+COCP.US,D,20251029,000000,1.13,1.14,1.06,1.07,231098,0
+COCP.US,D,20251030,000000,1.09,1.1,1.06,1.09,152923,0
+COCP.US,D,20251031,000000,1.08,1.15,1.08,1.09,48068,0
+COCP.US,D,20251103,000000,1.11,1.13,1.075,1.09,63091,0
+COCP.US,D,20251104,000000,1.07,1.08,1.03,1.03,111779,0
+COCP.US,D,20251105,000000,1.03,1.05,1.03,1.04,47224,0
+COCP.US,D,20251106,000000,1.03,1.05,1,1.01,114905,0
+COCP.US,D,20251107,000000,1.0032,1.1,1,1.1,147430,0
+COCP.US,D,20251110,000000,1.09,1.0988,1.05,1.06,77100,0
+COCP.US,D,20251111,000000,1.046,1.135,1.03,1.13,120055,0
+COCP.US,D,20251112,000000,1.13,1.13,1.08,1.1,65665,0
+COCP.US,D,20251113,000000,1.0583,1.0899,1.03,1.03,46442,0
+COCP.US,D,20251114,000000,1.05,1.05,1.02,1.03,39007,0
+COCP.US,D,20251117,000000,1.03,1.04,1.02,1.02,47728,0
+COCP.US,D,20251118,000000,1.02,1.02,0.9804,1.02,92500,0
+COCP.US,D,20251119,000000,1.01,1.02,0.9901,0.9901,46315,0
+COCP.US,D,20251120,000000,1,1,0.92,0.92,131538,0
+COCP.US,D,20251121,000000,0.91,0.935,0.9,0.9012,80049,0
+COCP.US,D,20251124,000000,0.93,0.9629,0.9009,0.959,62880,0
+COCP.US,D,20251125,000000,0.94,0.96205,0.925601,0.9417,81466,0
+COCP.US,D,20251126,000000,0.96,1.025,0.96,1.01,80935,0
+COCP.US,D,20251128,000000,1.01,1.07,1.01,1.06,47617,0
+COCP.US,D,20251201,000000,1.06,1.0793,1.03,1.03,47038,0
+COCP.US,D,20251202,000000,1.0768,1.0768,1,1.01,59169,0
+COCP.US,D,20251203,000000,1.02,1.0499,1.013,1.04,46497,0
+COCP.US,D,20251204,000000,1.03,1.04,1.01,1.035,48692,0
+COCP.US,D,20251205,000000,1.02,1.04,1.0101,1.02,19300,0
+COCP.US,D,20251208,000000,1.05,1.07,1.02,1.05,73756,0
+COCP.US,D,20251209,000000,1.04,1.075,1.02,1.06,43464,0
+COCP.US,D,20251210,000000,1.055,1.1,1.05,1.07,42638,0
+COCP.US,D,20251211,000000,1.07,1.0936,1.06,1.06,36090,0
+COCP.US,D,20251212,000000,1.07,1.078,1.04,1.05,51943,0
+COCP.US,D,20251215,000000,1.025,1.05,1.01,1.02,87104,0
+COCP.US,D,20251216,000000,1.02,1.03,0.97,0.9838,112136,0
+COCP.US,D,20251217,000000,0.9505,1.01,0.9505,0.97,32597,0
+COCP.US,D,20251218,000000,0.96,1.05,0.96,1,55841,0
+COCP.US,D,20251219,000000,0.99,1.04,0.98,0.99,49207,0
+COCP.US,D,20251222,000000,0.99,1.02,0.98,0.9808,32873,0
+COCP.US,D,20251223,000000,0.96,1,0.96,0.9641,35705,0
+COCP.US,D,20251224,000000,0.97,0.985,0.95,0.9741,77290,0
+COCP.US,D,20251226,000000,0.9459,0.988,0.9459,0.9725,77466,0
+COCP.US,D,20251229,000000,0.9604,1.01,0.9604,0.9796,169735,0
+COCP.US,D,20251230,000000,0.9973,0.9973,0.9487,0.9487,185451,0
+COCP.US,D,20251231,000000,0.97,0.979,0.91,0.979,145999,0
+COCP.US,D,20260102,000000,0.98,1.0199,0.9736,0.9928,34374,0
+COCP.US,D,20260105,000000,1.02,1.12,1.015,1.09,183189,0
+COCP.US,D,20260106,000000,1.1,1.12,1.08,1.095,50277,0
+COCP.US,D,20260107,000000,1.1,1.12,1.09,1.1,46559,0
+COCP.US,D,20260108,000000,1.1,1.11,1.09,1.1,33393,0
+COCP.US,D,20260109,000000,1.13,1.22,1.09,1.14,152701,0
+COCP.US,D,20260112,000000,1.14,1.17,1.11,1.11,109896,0
+COCP.US,D,20260113,000000,1.14,1.15,1.09,1.09,65131,0
+COCP.US,D,20260114,000000,1.11,1.19,1.062,1.16,306701,0
+COCP.US,D,20260115,000000,1.1711,1.1711,1.11,1.11,45246,0
+COCP.US,D,20260116,000000,1.138,1.14,1.11,1.11,46753,0
+COCP.US,D,20260120,000000,1.1,1.11,1,1.05,188123,0
+COCP.US,D,20260121,000000,1.07,1.09,1.04,1.04,66639,0
+COCP.US,D,20260122,000000,1.05,1.0899,1.05,1.06,90505,0
+COCP.US,D,20260123,000000,1.05,1.06,1.0304,1.04,14433,0
+COCP.US,D,20260126,000000,1.05,1.06,1.03,1.03,40064,0
+COCP.US,D,20260127,000000,1.0214,1.0408,1.02,1.02,19325,0
+COCP.US,D,20260128,000000,1.04,1.04,1.02,1.02,36684,0
+COCP.US,D,20260129,000000,1.01,1.03,0.97,1,106313,0
+COCP.US,D,20260130,000000,1,1.0091,0.98,0.9802,62479,0
+COCP.US,D,20260202,000000,0.98,1.06,0.96,0.98,202829,0
+COCP.US,D,20260203,000000,1,1.0457,0.95,0.9608,46094,0
+COCP.US,D,20260204,000000,0.97,0.9922,0.9268,0.96,48810,0
+COCP.US,D,20260205,000000,0.96,0.96,0.8588,0.8602,205721,0
+COCP.US,D,20260206,000000,0.88,0.988,0.88,0.9699,109251,0
+COCP.US,D,20260209,000000,0.9692,0.9692,0.9,0.9512,48309,0
+COCP.US,D,20260210,000000,0.99,0.99,0.957,0.9572,18981,0
+COCP.US,D,20260211,000000,0.9626,0.979,0.9,0.9546,31645,0
+COCP.US,D,20260212,000000,0.96,0.96,0.9007,0.93,21178,0
+COCP.US,D,20260213,000000,0.93,0.9801,0.93,0.9649,13342,0
+COCP.US,D,20260217,000000,0.94,0.949999,0.9047,0.93,68089,0
+COCP.US,D,20260218,000000,0.93,1.0072,0.93,0.98,46284,0
diff --git a/daily/us/nasdaq stocks/1/coepw.us.txt b/daily/us/nasdaq stocks/1/coepw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ab2c0a95b13e38ee13d825f14e212b459d5b737
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/coepw.us.txt	
@@ -0,0 +1,1094 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COEPW.US,D,20201218,000000,0.55,0.6,0.54,0.6,179794,0
+COEPW.US,D,20201221,000000,0.73,0.73,0.5999,0.62,266999,0
+COEPW.US,D,20201222,000000,0.681,0.681,0.61,0.61,94396,0
+COEPW.US,D,20201223,000000,0.71,0.75,0.61,0.74,238364,0
+COEPW.US,D,20201224,000000,0.75,0.86,0.75,0.78,149138,0
+COEPW.US,D,20201228,000000,0.85,0.8998,0.79,0.79,355193,0
+COEPW.US,D,20201229,000000,1.74,1.74,1.3701,1.55,1325924,0
+COEPW.US,D,20201230,000000,1.63,1.7,1.52,1.55,446025,0
+COEPW.US,D,20201231,000000,1.62,1.64,1.3,1.38,284631,0
+COEPW.US,D,20210104,000000,1.27,1.27,1,1.19,117970,0
+COEPW.US,D,20210105,000000,1.18,1.2,1,1.17,46955,0
+COEPW.US,D,20210106,000000,1.58,1.58,1.07,1.13,48476,0
+COEPW.US,D,20210107,000000,1.17,1.23,1.07,1.14,96934,0
+COEPW.US,D,20210108,000000,1.13,1.2,1.065,1.18,75782,0
+COEPW.US,D,20210111,000000,1.17,1.22,1.11,1.1373,38951,0
+COEPW.US,D,20210112,000000,1.23,1.23,1.07,1.1494,67174,0
+COEPW.US,D,20210113,000000,1.08,1.2,1.08,1.14,124956,0
+COEPW.US,D,20210114,000000,1.18,1.35,1.18,1.22,99605,0
+COEPW.US,D,20210115,000000,1.23,1.2898,1.1,1.1638,90143,0
+COEPW.US,D,20210119,000000,1.25,1.28,1.15,1.18,59712,0
+COEPW.US,D,20210120,000000,1.24,1.24,1.17,1.21,22943,0
+COEPW.US,D,20210121,000000,1.23,1.2599,1.1802,1.2499,78435,0
+COEPW.US,D,20210122,000000,1.21,1.24,1.15,1.2,48426,0
+COEPW.US,D,20210125,000000,1.18,1.22,1.16,1.2,357709,0
+COEPW.US,D,20210126,000000,1.15,1.19,1.06,1.07,54771,0
+COEPW.US,D,20210127,000000,1.07,1.075,0.8499,0.9,295510,0
+COEPW.US,D,20210128,000000,0.9,1.1,0.84,1.05,159796,0
+COEPW.US,D,20210129,000000,1.01,1.24,1.01,1.05,75281,0
+COEPW.US,D,20210201,000000,0.97,1.0899,0.95,1.04,35395,0
+COEPW.US,D,20210202,000000,1.09,1.14,1.05,1.14,34971,0
+COEPW.US,D,20210203,000000,1.15,1.2,1.15,1.18,33630,0
+COEPW.US,D,20210204,000000,1.25,1.25,1.11,1.11,70100,0
+COEPW.US,D,20210205,000000,1.12,1.14,0.9975,1,185505,0
+COEPW.US,D,20210208,000000,1.13,1.15,1,1.15,162021,0
+COEPW.US,D,20210209,000000,1.15,1.15,1.11,1.13,21907,0
+COEPW.US,D,20210210,000000,1.17,1.17,1.02,1.13,42003,0
+COEPW.US,D,20210211,000000,0.99,1.13,0.99,1.1194,23328,0
+COEPW.US,D,20210212,000000,1.02,1.13,1.01,1.12,25777,0
+COEPW.US,D,20210216,000000,1.15,1.15,1.075,1.1399,35172,0
+COEPW.US,D,20210217,000000,1.11,1.14,1.04,1.07,23781,0
+COEPW.US,D,20210218,000000,1.1,1.1401,1.07,1.1099,52391,0
+COEPW.US,D,20210219,000000,1.12,1.14,1.04,1.1296,98652,0
+COEPW.US,D,20210222,000000,1.12,1.2,1.12,1.19,62640,0
+COEPW.US,D,20210223,000000,1.15,1.15,1.07,1.07,69135,0
+COEPW.US,D,20210224,000000,1.05,1.08,1.04,1.05,53438,0
+COEPW.US,D,20210225,000000,1.03,1.0398,0.960001,0.99,143226,0
+COEPW.US,D,20210226,000000,0.92,1.05,0.9001,1,42630,0
+COEPW.US,D,20210301,000000,1.0099,1.02,0.99,0.99,7827,0
+COEPW.US,D,20210302,000000,0.9101,1.14,0.9,0.9384,145818,0
+COEPW.US,D,20210303,000000,0.96,0.96,0.9,0.92,33237,0
+COEPW.US,D,20210304,000000,0.9,0.9399,0.53,0.59,214812,0
+COEPW.US,D,20210305,000000,0.619001,0.749899,0.51,0.65,229513,0
+COEPW.US,D,20210308,000000,0.65,0.7599,0.65,0.68,32483,0
+COEPW.US,D,20210309,000000,0.69,0.714951,0.63,0.7149,28033,0
+COEPW.US,D,20210310,000000,0.73,0.75,0.69,0.7001,28386,0
+COEPW.US,D,20210311,000000,0.749799,0.7499,0.61,0.66,39130,0
+COEPW.US,D,20210312,000000,0.675499,0.7399,0.611,0.67,93080,0
+COEPW.US,D,20210315,000000,0.621,0.68,0.62,0.6401,28663,0
+COEPW.US,D,20210316,000000,0.68,0.6989,0.62,0.6243,14933,0
+COEPW.US,D,20210317,000000,0.62,0.66,0.549701,0.6,29827,0
+COEPW.US,D,20210318,000000,0.5299,0.6,0.5299,0.55,6398,0
+COEPW.US,D,20210319,000000,0.748099,0.748099,0.6398,0.67,47861,0
+COEPW.US,D,20210322,000000,0.5801,0.6999,0.5701,0.67,29711,0
+COEPW.US,D,20210323,000000,0.6499,0.6599,0.55,0.58,16301,0
+COEPW.US,D,20210324,000000,0.55,0.560001,0.4701,0.4701,54960,0
+COEPW.US,D,20210325,000000,0.475,0.4871,0.45,0.48,29924,0
+COEPW.US,D,20210326,000000,0.5,0.516799,0.45,0.4799,46134,0
+COEPW.US,D,20210329,000000,0.45,0.4698,0.4202,0.4698,11609,0
+COEPW.US,D,20210330,000000,0.4799,0.4799,0.41,0.4799,25300,0
+COEPW.US,D,20210331,000000,0.45,0.480033,0.43,0.43,46205,0
+COEPW.US,D,20210401,000000,0.41,0.4801,0.41,0.4344,21039,0
+COEPW.US,D,20210405,000000,0.5098,0.5394,0.4501,0.464,31585,0
+COEPW.US,D,20210406,000000,0.47,0.509949,0.47,0.490101,9076,0
+COEPW.US,D,20210407,000000,0.5199,0.55,0.5,0.55,7682,0
+COEPW.US,D,20210408,000000,0.5699,0.61,0.5003,0.6,95035,0
+COEPW.US,D,20210409,000000,0.61,0.6197,0.609899,0.6196,19500,0
+COEPW.US,D,20210412,000000,0.6399,0.6499,0.61,0.639799,55195,0
+COEPW.US,D,20210413,000000,0.65,0.68,0.65,0.65,19601,0
+COEPW.US,D,20210414,000000,0.65,0.65,0.65,0.65,7104,0
+COEPW.US,D,20210415,000000,0.6399,0.6803,0.528,0.54,31674,0
+COEPW.US,D,20210416,000000,0.536,0.536,0.41,0.517399,16118,0
+COEPW.US,D,20210419,000000,0.58,0.58,0.4566,0.478099,5737,0
+COEPW.US,D,20210420,000000,0.46505,0.4949,0.4501,0.4501,12827,0
+COEPW.US,D,20210421,000000,0.499799,0.499799,0.421,0.4476,2560,0
+COEPW.US,D,20210422,000000,0.46,0.53,0.42,0.48,8633,0
+COEPW.US,D,20210423,000000,0.43,0.522,0.43,0.440201,29232,0
+COEPW.US,D,20210426,000000,0.451,0.49,0.45,0.49,1256,0
+COEPW.US,D,20210427,000000,0.499799,0.4999,0.41,0.45,88455,0
+COEPW.US,D,20210428,000000,0.46,0.4699,0.46,0.465,14512,0
+COEPW.US,D,20210429,000000,0.48,0.55,0.48,0.5317,28695,0
+COEPW.US,D,20210430,000000,0.5299,0.58,0.5033,0.540123,21741,0
+COEPW.US,D,20210503,000000,0.63,0.63,0.51,0.5101,4049,0
+COEPW.US,D,20210504,000000,0.5101,0.5987,0.5101,0.5987,6125,0
+COEPW.US,D,20210505,000000,0.51,0.520101,0.51,0.520101,1929,0
+COEPW.US,D,20210506,000000,0.5101,0.5101,0.48,0.5,12313,0
+COEPW.US,D,20210507,000000,0.479899,0.52,0.4711,0.52,6787,0
+COEPW.US,D,20210510,000000,0.4502,0.5298,0.4373,0.4801,27850,0
+COEPW.US,D,20210511,000000,0.444,0.4589,0.3825,0.4476,19926,0
+COEPW.US,D,20210512,000000,0.4978,0.4978,0.412201,0.4499,4925,0
+COEPW.US,D,20210513,000000,0.448,0.448,0.411,0.4121,8220,0
+COEPW.US,D,20210514,000000,0.4437,0.4758,0.4437,0.4497,10619,0
+COEPW.US,D,20210517,000000,0.4299,0.47,0.4205,0.4689,2139,0
+COEPW.US,D,20210518,000000,0.44,0.47,0.41,0.44,3111,0
+COEPW.US,D,20210519,000000,0.44,0.4699,0.411901,0.4699,5958,0
+COEPW.US,D,20210520,000000,0.4669,0.4669,0.43,0.4649,491,0
+COEPW.US,D,20210521,000000,0.4846,0.4846,0.44,0.4499,26830,0
+COEPW.US,D,20210524,000000,0.4499,0.4499,0.4399,0.4399,600,0
+COEPW.US,D,20210525,000000,0.4389,0.4389,0.4389,0.4389,363,0
+COEPW.US,D,20210526,000000,0.4876,0.4876,0.442,0.48,112491,0
+COEPW.US,D,20210527,000000,0.49,0.575,0.47,0.5398,21647,0
+COEPW.US,D,20210528,000000,0.490201,0.5,0.45,0.46,11312,0
+COEPW.US,D,20210601,000000,0.45,0.4897,0.4499,0.469198,53328,0
+COEPW.US,D,20210602,000000,0.4701,0.4949,0.45,0.4933,93007,0
+COEPW.US,D,20210603,000000,0.4967,0.4967,0.4344,0.47,4599,0
+COEPW.US,D,20210604,000000,0.48,0.5099,0.48,0.5,13958,0
+COEPW.US,D,20210607,000000,0.5279,0.54,0.495,0.5,16149,0
+COEPW.US,D,20210608,000000,0.5,0.51,0.4802,0.5,60600,0
+COEPW.US,D,20210609,000000,0.506,0.5999,0.506,0.54,36139,0
+COEPW.US,D,20210610,000000,0.55,0.56,0.5299,0.5554,21286,0
+COEPW.US,D,20210611,000000,0.5556,0.5556,0.5201,0.53,41526,0
+COEPW.US,D,20210614,000000,0.5401,0.542951,0.51,0.54,36304,0
+COEPW.US,D,20210615,000000,0.5361,0.5679,0.535,0.54,147461,0
+COEPW.US,D,20210616,000000,0.523,0.550878,0.5122,0.5263,40968,0
+COEPW.US,D,20210617,000000,0.54,0.54,0.54,0.54,50305,0
+COEPW.US,D,20210618,000000,0.521,0.6,0.521,0.55,300117,0
+COEPW.US,D,20210621,000000,0.5399,0.54,0.522,0.5399,1685,0
+COEPW.US,D,20210622,000000,0.540101,0.540451,0.512,0.5121,43035,0
+COEPW.US,D,20210623,000000,0.528,0.54,0.515,0.54,59591,0
+COEPW.US,D,20210624,000000,0.52,0.5779,0.52,0.5779,24140,0
+COEPW.US,D,20210625,000000,0.531101,0.5501,0.5121,0.53,63250,0
+COEPW.US,D,20210628,000000,0.52,0.56,0.52,0.54,65335,0
+COEPW.US,D,20210629,000000,0.5586,0.56,0.5401,0.5451,15452,0
+COEPW.US,D,20210630,000000,0.5402,0.5451,0.54,0.54,15618,0
+COEPW.US,D,20210701,000000,0.54,0.559,0.53,0.548,13790,0
+COEPW.US,D,20210702,000000,0.546,0.558,0.525,0.5342,17370,0
+COEPW.US,D,20210706,000000,0.537,0.537,0.509899,0.52,11168,0
+COEPW.US,D,20210707,000000,0.5201,0.5201,0.500833,0.501,20024,0
+COEPW.US,D,20210708,000000,0.5002,0.515,0.5,0.5,17150,0
+COEPW.US,D,20210709,000000,0.505,0.51,0.5002,0.5099,6654,0
+COEPW.US,D,20210712,000000,0.5113,0.5113,0.5011,0.5021,11435,0
+COEPW.US,D,20210713,000000,0.503,0.504,0.4801,0.497669,49422,0
+COEPW.US,D,20210714,000000,0.48,0.5,0.48,0.495149,64164,0
+COEPW.US,D,20210715,000000,0.4922,0.509,0.49,0.5001,14272,0
+COEPW.US,D,20210716,000000,0.5001,0.5001,0.4577,0.476,44334,0
+COEPW.US,D,20210719,000000,0.45,0.49,0.45,0.4749,4860,0
+COEPW.US,D,20210720,000000,0.48,0.48,0.4511,0.4743,4967,0
+COEPW.US,D,20210721,000000,0.474999,0.48,0.471101,0.479,9538,0
+COEPW.US,D,20210722,000000,0.4799,0.4799,0.475,0.4798,1896,0
+COEPW.US,D,20210723,000000,0.4511,0.479,0.4511,0.479,8906,0
+COEPW.US,D,20210726,000000,0.451001,0.479,0.4311,0.4689,15495,0
+COEPW.US,D,20210727,000000,0.47,0.4989,0.441,0.4699,26720,0
+COEPW.US,D,20210728,000000,0.459,0.489,0.458899,0.46,3994,0
+COEPW.US,D,20210729,000000,0.4899,0.4899,0.4899,0.4899,1058,0
+COEPW.US,D,20210730,000000,0.4611,0.4611,0.459,0.459,8420,0
+COEPW.US,D,20210802,000000,0.441,0.441,0.4116,0.43,22909,0
+COEPW.US,D,20210803,000000,0.4131,0.4317,0.396,0.4,46804,0
+COEPW.US,D,20210804,000000,0.401,0.401,0.3301,0.35,96421,0
+COEPW.US,D,20210805,000000,0.3649,0.3904,0.3612,0.38,10917,0
+COEPW.US,D,20210806,000000,0.39,0.3939,0.3438,0.3799,20301,0
+COEPW.US,D,20210809,000000,0.345,0.39,0.3412,0.3798,30235,0
+COEPW.US,D,20210810,000000,0.399,0.399,0.3502,0.36,23262,0
+COEPW.US,D,20210811,000000,0.364949,0.37995,0.3601,0.3748,4646,0
+COEPW.US,D,20210812,000000,0.3844,0.3844,0.3604,0.38,106433,0
+COEPW.US,D,20210813,000000,0.3799,0.38,0.36,0.38,1478,0
+COEPW.US,D,20210816,000000,0.36,0.3848,0.36,0.3848,1100,0
+COEPW.US,D,20210817,000000,0.35,0.36,0.3451,0.36,4174,0
+COEPW.US,D,20210818,000000,0.3699,0.3699,0.3453,0.3453,8227,0
+COEPW.US,D,20210819,000000,0.369899,0.369899,0.3303,0.345299,12030,0
+COEPW.US,D,20210820,000000,0.345,0.345,0.31,0.32,39173,0
+COEPW.US,D,20210823,000000,0.3497,0.3497,0.3002,0.31,34900,0
+COEPW.US,D,20210824,000000,0.302,0.3133,0.267599,0.3133,55614,0
+COEPW.US,D,20210825,000000,0.2901,0.309899,0.2813,0.2998,4837,0
+COEPW.US,D,20210826,000000,0.33,0.33,0.3284,0.3284,1019,0
+COEPW.US,D,20210827,000000,0.2816,0.300699,0.2816,0.2999,2709,0
+COEPW.US,D,20210830,000000,0.3023,0.3028,0.29,0.297899,14299,0
+COEPW.US,D,20210831,000000,0.2902,0.2902,0.2612,0.2888,35607,0
+COEPW.US,D,20210901,000000,0.2899,0.2899,0.28,0.2895,19155,0
+COEPW.US,D,20210902,000000,0.289,0.289,0.289,0.289,7390,0
+COEPW.US,D,20210903,000000,0.270501,0.2891,0.2705,0.2889,5596,0
+COEPW.US,D,20210907,000000,0.290219,0.290219,0.28,0.2803,782,0
+COEPW.US,D,20210908,000000,0.270401,0.2901,0.270401,0.28,16811,0
+COEPW.US,D,20210909,000000,0.28,0.2887,0.275,0.2887,6559,0
+COEPW.US,D,20210910,000000,0.297899,0.298,0.2812,0.2901,31783,0
+COEPW.US,D,20210913,000000,0.280101,0.2995,0.280101,0.298,4025,0
+COEPW.US,D,20210914,000000,0.2898,0.2898,0.2801,0.2897,14875,0
+COEPW.US,D,20210915,000000,0.289599,0.2897,0.289507,0.289507,6951,0
+COEPW.US,D,20210916,000000,0.3098,0.3098,0.3097,0.3098,3565,0
+COEPW.US,D,20210917,000000,0.280101,0.299801,0.280101,0.29,1330,0
+COEPW.US,D,20210920,000000,0.2901,0.2999,0.2801,0.297,10112,0
+COEPW.US,D,20210921,000000,0.2999,0.2999,0.29,0.2999,8226,0
+COEPW.US,D,20210922,000000,0.3,0.3431,0.2998,0.3299,54211,0
+COEPW.US,D,20210923,000000,0.3299,0.3299,0.32,0.3216,10803,0
+COEPW.US,D,20210924,000000,0.2963,0.34,0.2963,0.3217,26300,0
+COEPW.US,D,20210927,000000,0.3397,0.3397,0.33,0.3306,11500,0
+COEPW.US,D,20210928,000000,0.3199,0.363499,0.3199,0.363499,40198,0
+COEPW.US,D,20210929,000000,0.3001,0.345,0.3,0.3002,20250,0
+COEPW.US,D,20210930,000000,0.32,0.32,0.259,0.259,178887,0
+COEPW.US,D,20211001,000000,0.26,0.282,0.2511,0.277,231478,0
+COEPW.US,D,20211004,000000,0.299,0.299,0.2607,0.27,46487,0
+COEPW.US,D,20211005,000000,0.260201,0.2798,0.260201,0.2798,83294,0
+COEPW.US,D,20211006,000000,0.28,0.2895,0.27,0.28,59905,0
+COEPW.US,D,20211007,000000,0.2702,0.2722,0.2514,0.2701,412751,0
+COEPW.US,D,20211008,000000,0.2613,0.2699,0.25565,0.2684,239497,0
+COEPW.US,D,20211011,000000,0.2799,0.28,0.2604,0.2798,22910,0
+COEPW.US,D,20211012,000000,0.3,0.3003,0.2736,0.2999,37115,0
+COEPW.US,D,20211013,000000,0.2849,0.3095,0.253,0.2604,35576,0
+COEPW.US,D,20211014,000000,0.260701,0.2997,0.260701,0.289,22542,0
+COEPW.US,D,20211015,000000,0.2799,0.2857,0.2618,0.2786,44029,0
+COEPW.US,D,20211018,000000,0.2899,0.3256,0.2845,0.3212,135685,0
+COEPW.US,D,20211019,000000,0.32,0.3699,0.32,0.3699,40348,0
+COEPW.US,D,20211020,000000,0.3621,0.3636,0.3461,0.36,22310,0
+COEPW.US,D,20211021,000000,0.3698,0.3935,0.35995,0.36,20100,0
+COEPW.US,D,20211022,000000,0.38,0.3899,0.325049,0.34,70704,0
+COEPW.US,D,20211025,000000,0.3112,0.3606,0.3,0.3289,73341,0
+COEPW.US,D,20211026,000000,0.331,0.36,0.305,0.3392,31182,0
+COEPW.US,D,20211027,000000,0.3291,0.3337,0.319101,0.3291,9875,0
+COEPW.US,D,20211028,000000,0.3385,0.348,0.32,0.32,30448,0
+COEPW.US,D,20211029,000000,0.3001,0.355,0.3001,0.355,29774,0
+COEPW.US,D,20211101,000000,0.355,0.355,0.3449,0.348499,11607,0
+COEPW.US,D,20211102,000000,0.346899,0.347,0.346899,0.3469,1701,0
+COEPW.US,D,20211103,000000,0.345,0.3468,0.34,0.34,9249,0
+COEPW.US,D,20211104,000000,0.3486,0.4,0.3484,0.3601,60099,0
+COEPW.US,D,20211105,000000,0.3779,0.4344,0.3579,0.3851,42028,0
+COEPW.US,D,20211108,000000,0.3975,0.41738,0.39,0.4087,33153,0
+COEPW.US,D,20211109,000000,0.41,0.42,0.3832,0.42,1624,0
+COEPW.US,D,20211110,000000,0.3906,0.3906,0.3712,0.3899,1616,0
+COEPW.US,D,20211111,000000,0.35,0.3897,0.35,0.356642,4661,0
+COEPW.US,D,20211112,000000,0.3501,0.3866,0.3501,0.3866,28348,0
+COEPW.US,D,20211115,000000,0.42,0.42,0.38,0.397,16450,0
+COEPW.US,D,20211116,000000,0.3302,0.3799,0.3301,0.378,10475,0
+COEPW.US,D,20211117,000000,0.381101,0.4288,0.38,0.39,37914,0
+COEPW.US,D,20211118,000000,0.3701,0.4199,0.3701,0.409199,4600,0
+COEPW.US,D,20211119,000000,0.3806,0.4288,0.3805,0.4285,75289,0
+COEPW.US,D,20211122,000000,0.3715,0.4288,0.3715,0.4179,9526,0
+COEPW.US,D,20211123,000000,0.3726,0.4249,0.3726,0.3985,66282,0
+COEPW.US,D,20211124,000000,0.4199,0.4199,0.4199,0.4199,102,0
+COEPW.US,D,20211126,000000,0.3728,0.38,0.364899,0.365,29133,0
+COEPW.US,D,20211129,000000,0.365,0.3899,0.3649,0.3899,22116,0
+COEPW.US,D,20211130,000000,0.3502,0.3899,0.33,0.36,17016,0
+COEPW.US,D,20211201,000000,0.3351,0.38,0.33,0.34,36525,0
+COEPW.US,D,20211202,000000,0.3301,0.339,0.3058,0.315101,8095,0
+COEPW.US,D,20211203,000000,0.3294,0.338,0.2901,0.338,17545,0
+COEPW.US,D,20211206,000000,0.32,0.34,0.3046,0.34,38447,0
+COEPW.US,D,20211207,000000,0.34,0.36,0.311,0.311,7000,0
+COEPW.US,D,20211208,000000,0.32895,0.32895,0.316,0.316,2244,0
+COEPW.US,D,20211209,000000,0.315,0.3381,0.31,0.32,30968,0
+COEPW.US,D,20211210,000000,0.3101,0.34,0.31,0.335,49753,0
+COEPW.US,D,20211213,000000,0.3273,0.3273,0.3,0.3,7730,0
+COEPW.US,D,20211214,000000,0.2902,0.3299,0.2803,0.315,23238,0
+COEPW.US,D,20211215,000000,0.2913,0.32,0.29,0.3001,5668,0
+COEPW.US,D,20211217,000000,0.2901,0.2901,0.25,0.2899,52121,0
+COEPW.US,D,20211220,000000,0.280101,0.29,0.2501,0.29,11241,0
+COEPW.US,D,20211221,000000,0.251,0.3,0.25,0.3,13699,0
+COEPW.US,D,20211222,000000,0.280601,0.2996,0.280601,0.2877,3446,0
+COEPW.US,D,20211223,000000,0.267801,0.28,0.267801,0.2791,3172,0
+COEPW.US,D,20211227,000000,0.2603,0.2899,0.2601,0.2899,15986,0
+COEPW.US,D,20211228,000000,0.2605,0.298751,0.2605,0.2605,5460,0
+COEPW.US,D,20211229,000000,0.2701,0.2869,0.27,0.2701,16631,0
+COEPW.US,D,20211230,000000,0.2602,0.2896,0.2602,0.2706,33310,0
+COEPW.US,D,20211231,000000,0.265,0.3238,0.260101,0.3238,94178,0
+COEPW.US,D,20220105,000000,0.290101,0.2909,0.29,0.2902,10669,0
+COEPW.US,D,20220106,000000,0.29995,0.3,0.29,0.3,1100,0
+COEPW.US,D,20220107,000000,0.2635,0.3,0.2635,0.295,13268,0
+COEPW.US,D,20220110,000000,0.2639,0.2845,0.2636,0.2845,5432,0
+COEPW.US,D,20220111,000000,0.2895,0.2999,0.2895,0.2999,5697,0
+COEPW.US,D,20220112,000000,0.3399,0.34,0.3399,0.34,2500,0
+COEPW.US,D,20220113,000000,0.339801,0.4099,0.275,0.299899,3188,0
+COEPW.US,D,20220114,000000,0.2826,0.2863,0.27,0.2776,39109,0
+COEPW.US,D,20220118,000000,0.2701,0.2777,0.25,0.2689,95700,0
+COEPW.US,D,20220119,000000,0.2502,0.2502,0.2198,0.23,34726,0
+COEPW.US,D,20220120,000000,0.22,0.22,0.2038,0.22,8336,0
+COEPW.US,D,20220121,000000,0.2001,0.22,0.2,0.2011,31316,0
+COEPW.US,D,20220124,000000,0.2,0.204433,0.1701,0.2,70379,0
+COEPW.US,D,20220125,000000,0.16,0.19,0.16,0.18,24170,0
+COEPW.US,D,20220126,000000,0.18,0.180435,0.1605,0.180435,8423,0
+COEPW.US,D,20220127,000000,0.1521,0.18,0.1521,0.18,3201,0
+COEPW.US,D,20220128,000000,0.151,0.18,0.151,0.155,2924,0
+COEPW.US,D,20220131,000000,0.1502,0.1502,0.1502,0.1502,500,0
+COEPW.US,D,20220201,000000,0.16,0.16,0.16,0.16,2500,0
+COEPW.US,D,20220204,000000,0.15,0.1688,0.14,0.1688,7956,0
+COEPW.US,D,20220207,000000,0.15,0.199799,0.15,0.199799,20710,0
+COEPW.US,D,20220209,000000,0.1791,0.1799,0.161,0.1632,15364,0
+COEPW.US,D,20220210,000000,0.1552,0.16,0.1552,0.16,2963,0
+COEPW.US,D,20220211,000000,0.16,0.16,0.139799,0.1399,7593,0
+COEPW.US,D,20220215,000000,0.13,0.14445,0.13,0.14,5097,0
+COEPW.US,D,20220216,000000,0.145101,0.145101,0.13,0.140399,6170,0
+COEPW.US,D,20220217,000000,0.15,0.15,0.1,0.12,12500,0
+COEPW.US,D,20220218,000000,0.125,0.1509,0.1235,0.1462,3270,0
+COEPW.US,D,20220222,000000,0.12,0.12,0.12,0.12,160,0
+COEPW.US,D,20220223,000000,0.11,0.1116,0.1083,0.11,17754,0
+COEPW.US,D,20220224,000000,0.1001,0.11,0.100098,0.11,5230,0
+COEPW.US,D,20220225,000000,0.136647,0.139951,0.1141,0.1141,6964,0
+COEPW.US,D,20220228,000000,0.1001,0.103425,0.1001,0.103425,4272,0
+COEPW.US,D,20220301,000000,0.13,0.13,0.1044,0.1174,5850,0
+COEPW.US,D,20220302,000000,0.1,0.116559,0.1,0.116559,400,0
+COEPW.US,D,20220303,000000,0.1199,0.1199,0.1199,0.1199,5700,0
+COEPW.US,D,20220304,000000,0.12,0.1217,0.12,0.12,12050,0
+COEPW.US,D,20220307,000000,0.1063,0.1115,0.1011,0.1115,3226,0
+COEPW.US,D,20220308,000000,0.1012,0.1131,0.0917,0.101,12728,0
+COEPW.US,D,20220309,000000,0.1,0.1158,0.0998,0.1158,6500,0
+COEPW.US,D,20220310,000000,0.1399,0.1399,0.0931,0.1098,13590,0
+COEPW.US,D,20220311,000000,0.105,0.105,0.1018,0.1018,400,0
+COEPW.US,D,20220314,000000,0.0974,0.1,0.0575,0.0694,6947,0
+COEPW.US,D,20220315,000000,0.085,0.085,0.085,0.085,506,0
+COEPW.US,D,20220316,000000,0.080101,0.0901,0.08,0.0901,6200,0
+COEPW.US,D,20220321,000000,0.091201,0.1001,0.091201,0.1001,6035,0
+COEPW.US,D,20220322,000000,0.1079,0.1079,0.1079,0.1079,100,0
+COEPW.US,D,20220324,000000,0.1079,0.1184,0.107799,0.1151,14500,0
+COEPW.US,D,20220328,000000,0.1,0.1,0.0758,0.0758,4417,0
+COEPW.US,D,20220329,000000,0.099899,0.1,0.0802,0.09,15700,0
+COEPW.US,D,20220330,000000,0.104399,0.104399,0.08,0.104399,200,0
+COEPW.US,D,20220331,000000,0.1398,0.1398,0.081,0.081,9823,0
+COEPW.US,D,20220401,000000,0.0864,0.1193,0.082,0.1193,8499,0
+COEPW.US,D,20220404,000000,0.125899,0.125899,0.125899,0.125899,246,0
+COEPW.US,D,20220408,000000,0.1006,0.109051,0.0907,0.1035,7140,0
+COEPW.US,D,20220411,000000,0.09,0.1024,0.0852,0.09,18160,0
+COEPW.US,D,20220412,000000,0.1082,0.1082,0.1082,0.1082,800,0
+COEPW.US,D,20220413,000000,0.0916,0.099851,0.0916,0.099851,1100,0
+COEPW.US,D,20220418,000000,0.0904,0.0968,0.0856,0.0904,10420,0
+COEPW.US,D,20220419,000000,0.1055,0.137299,0.1,0.1105,118555,0
+COEPW.US,D,20220420,000000,0.115,0.123399,0.113,0.1155,32714,0
+COEPW.US,D,20220421,000000,0.11,0.12,0.105049,0.12,12901,0
+COEPW.US,D,20220422,000000,0.12,0.139,0.1095,0.1121,62328,0
+COEPW.US,D,20220425,000000,0.13,0.137,0.1,0.1002,5301,0
+COEPW.US,D,20220426,000000,0.11,0.12,0.11,0.1146,63007,0
+COEPW.US,D,20220427,000000,0.11,0.12,0.11,0.1143,45249,0
+COEPW.US,D,20220428,000000,0.1295,0.1295,0.0928,0.0974,120859,0
+COEPW.US,D,20220502,000000,0.1,0.1095,0.0928,0.0928,11981,0
+COEPW.US,D,20220503,000000,0.097,0.109,0.097,0.109,6225,0
+COEPW.US,D,20220504,000000,0.109,0.109,0.0861,0.088,2184,0
+COEPW.US,D,20220505,000000,0.0901,0.11,0.09,0.09,7505,0
+COEPW.US,D,20220506,000000,0.0802,0.0802,0.0777,0.08,64247,0
+COEPW.US,D,20220509,000000,0.08,0.08,0.075,0.075,30101,0
+COEPW.US,D,20220510,000000,0.0774,0.0798,0.0679,0.0701,5533,0
+COEPW.US,D,20220512,000000,0.0511,0.06,0.0511,0.059899,5952,0
+COEPW.US,D,20220513,000000,0.06,0.0758,0.05555,0.0758,4140,0
+COEPW.US,D,20220516,000000,0.0755,0.08,0.07,0.08,5300,0
+COEPW.US,D,20220517,000000,0.0507,0.08,0.0507,0.079899,11713,0
+COEPW.US,D,20220519,000000,0.06,0.07,0.05,0.0583,158222,0
+COEPW.US,D,20220520,000000,0.051,0.051,0.051,0.051,100,0
+COEPW.US,D,20220523,000000,0.06,0.06,0.06,0.06,800,0
+COEPW.US,D,20220524,000000,0.051,0.059599,0.0395,0.0593,20891,0
+COEPW.US,D,20220525,000000,0.05,0.05,0.05,0.05,141560,0
+COEPW.US,D,20220526,000000,0.060101,0.060101,0.0507,0.0507,1100,0
+COEPW.US,D,20220531,000000,0.042,0.07,0.042,0.0669,8324,0
+COEPW.US,D,20220603,000000,0.0421,0.087899,0.035,0.087899,5650,0
+COEPW.US,D,20220606,000000,0.088,0.088,0.0401,0.071,23087,0
+COEPW.US,D,20220608,000000,0.0416,0.0445,0.0379,0.0392,274759,0
+COEPW.US,D,20220609,000000,0.04,0.0411,0.0397,0.04,83760,0
+COEPW.US,D,20220610,000000,0.04,0.055,0.0397,0.0398,63692,0
+COEPW.US,D,20220613,000000,0.04,0.0488,0.0397,0.0487,42933,0
+COEPW.US,D,20220614,000000,0.0397,0.04,0.0351,0.04,35332,0
+COEPW.US,D,20220615,000000,0.04,0.04,0.035,0.0376,16975,0
+COEPW.US,D,20220616,000000,0.035,0.055,0.0277,0.047,53717,0
+COEPW.US,D,20220617,000000,0.050101,0.0512,0.0278,0.0417,47060,0
+COEPW.US,D,20220621,000000,0.0469,0.05,0.0316,0.036799,35750,0
+COEPW.US,D,20220622,000000,0.0493,0.0716,0.0334,0.05,70245,0
+COEPW.US,D,20220623,000000,0.0448,0.0448,0.0402,0.0404,18210,0
+COEPW.US,D,20220624,000000,0.0448,0.06,0.0448,0.06,23800,0
+COEPW.US,D,20220628,000000,0.04,0.04,0.04,0.04,20711,0
+COEPW.US,D,20220629,000000,0.0372,0.038,0.035,0.038,16600,0
+COEPW.US,D,20220701,000000,0.040101,0.040101,0.040101,0.040101,900,0
+COEPW.US,D,20220705,000000,0.045,0.045,0.045,0.045,9500,0
+COEPW.US,D,20220706,000000,0.0402,0.0402,0.0402,0.0402,1400,0
+COEPW.US,D,20220707,000000,0.0448,0.0598,0.0406,0.0454,3298,0
+COEPW.US,D,20220708,000000,0.06,0.06,0.0402,0.0501,3163,0
+COEPW.US,D,20220711,000000,0.0402,0.0494,0.0402,0.0494,10700,0
+COEPW.US,D,20220712,000000,0.0452,0.0498,0.045,0.0498,22738,0
+COEPW.US,D,20220713,000000,0.0536,0.06,0.0434,0.0434,10630,0
+COEPW.US,D,20220718,000000,0.05055,0.05055,0.05055,0.05055,500,0
+COEPW.US,D,20220721,000000,0.0441,0.058,0.0401,0.058,29580,0
+COEPW.US,D,20220722,000000,0.0412,0.0429,0.0405,0.0421,43790,0
+COEPW.US,D,20220725,000000,0.0422,0.0447,0.0422,0.0447,14595,0
+COEPW.US,D,20220726,000000,0.0447,0.0447,0.0447,0.0447,5095,0
+COEPW.US,D,20220729,000000,0.0405,0.0448,0.0405,0.0448,10500,0
+COEPW.US,D,20220804,000000,0.06,0.06,0.06,0.06,1282,0
+COEPW.US,D,20220808,000000,0.05,0.06,0.05,0.0599,7863,0
+COEPW.US,D,20220809,000000,0.06,0.06,0.0563,0.0579,13300,0
+COEPW.US,D,20220810,000000,0.0459,0.059899,0.0459,0.059899,1050,0
+COEPW.US,D,20220811,000000,0.0576,0.0577,0.0501,0.0577,300,0
+COEPW.US,D,20220815,000000,0.0505,0.0548,0.05,0.0548,14300,0
+COEPW.US,D,20220817,000000,0.05,0.05,0.042,0.0451,18579,0
+COEPW.US,D,20220818,000000,0.0497,0.0497,0.0497,0.0497,37780,0
+COEPW.US,D,20220822,000000,0.042,0.0426,0.042,0.0426,7406,0
+COEPW.US,D,20220823,000000,0.0492,0.05,0.0492,0.05,1451,0
+COEPW.US,D,20220824,000000,0.0452,0.0504,0.0413,0.0504,23418,0
+COEPW.US,D,20220829,000000,0.0501,0.0507,0.0501,0.0501,10000,0
+COEPW.US,D,20220830,000000,0.0501,0.055,0.050001,0.0501,2500,0
+COEPW.US,D,20220831,000000,0.050101,0.050101,0.0501,0.0501,17188,0
+COEPW.US,D,20220901,000000,0.055,0.055,0.055,0.055,100,0
+COEPW.US,D,20220902,000000,0.06,0.06,0.06,0.06,850,0
+COEPW.US,D,20220906,000000,0.06,0.06,0.06,0.06,7000,0
+COEPW.US,D,20220907,000000,0.06,0.06,0.0502,0.059699,1600,0
+COEPW.US,D,20220912,000000,0.06,0.06,0.0505,0.0511,840,0
+COEPW.US,D,20220914,000000,0.0512,0.0513,0.05,0.05,1400,0
+COEPW.US,D,20220920,000000,0.0543,0.0543,0.0501,0.0501,900,0
+COEPW.US,D,20220921,000000,0.0445,0.0543,0.03,0.0318,6450,0
+COEPW.US,D,20220922,000000,0.035,0.035,0.0312,0.035,32164,0
+COEPW.US,D,20220923,000000,0.0302,0.0318,0.0301,0.0318,2700,0
+COEPW.US,D,20220926,000000,0.03,0.0301,0.03,0.0301,1000,0
+COEPW.US,D,20220927,000000,0.032,0.0401,0.03,0.0391,29350,0
+COEPW.US,D,20220928,000000,0.032,0.04,0.032,0.033,6504,0
+COEPW.US,D,20220930,000000,0.032,0.032,0.032,0.032,8398,0
+COEPW.US,D,20221003,000000,0.04,0.041,0.03,0.035,93430,0
+COEPW.US,D,20221004,000000,0.034,0.04,0.034,0.04,112730,0
+COEPW.US,D,20221005,000000,0.030397,0.04,0.030397,0.04,5400,0
+COEPW.US,D,20221006,000000,0.04,0.04,0.04,0.04,5000,0
+COEPW.US,D,20221010,000000,0.032501,0.0326,0.032501,0.0326,3400,0
+COEPW.US,D,20221012,000000,0.05,0.05,0.0328,0.0328,882,0
+COEPW.US,D,20221013,000000,0.0336,0.0415,0.0122,0.0265,115141,0
+COEPW.US,D,20221014,000000,0.0266,0.032601,0.0266,0.0326,1100,0
+COEPW.US,D,20221017,000000,0.0101,0.0291,0.0101,0.0291,904,0
+COEPW.US,D,20221018,000000,0.03,0.03,0.0133,0.0289,4603,0
+COEPW.US,D,20221019,000000,0.0243,0.0278,0.0121,0.0248,1200,0
+COEPW.US,D,20221020,000000,0.0132,0.02,0.012,0.0161,3210,0
+COEPW.US,D,20221021,000000,0.02,0.022,0.0121,0.022,7644,0
+COEPW.US,D,20221024,000000,0.022,0.028,0.022,0.028,440,0
+COEPW.US,D,20221025,000000,0.028,0.0567,0.028,0.0567,211772,0
+COEPW.US,D,20221026,000000,0.06,0.08,0.036,0.07,128307,0
+COEPW.US,D,20221027,000000,0.074,0.08,0.0404,0.0703,204697,0
+COEPW.US,D,20221028,000000,0.084,0.15,0.0658,0.12,1777079,0
+COEPW.US,D,20221031,000000,0.1,0.1058,0.0501,0.09,143600,0
+COEPW.US,D,20221101,000000,0.061,0.0899,0.051,0.055,204400,0
+COEPW.US,D,20221102,000000,0.05,0.0701,0.05,0.06,58000,0
+COEPW.US,D,20221103,000000,0.077699,0.077699,0.0551,0.0626,6130,0
+COEPW.US,D,20221104,000000,0.063,0.063,0.0344,0.0465,240575,0
+COEPW.US,D,20221107,000000,0.0426,0.064899,0.0425,0.05325,8483,0
+COEPW.US,D,20221108,000000,0.05,0.06,0.0435,0.053,64498,0
+COEPW.US,D,20221109,000000,0.065,0.0766,0.055,0.055,95726,0
+COEPW.US,D,20221110,000000,0.055,0.055,0.0445,0.0445,15495,0
+COEPW.US,D,20221111,000000,0.0456,0.0762,0.0456,0.07,75845,0
+COEPW.US,D,20221114,000000,0.07,0.1,0.07,0.09,116051,0
+COEPW.US,D,20221115,000000,0.1,0.1013,0.0861,0.0892,66918,0
+COEPW.US,D,20221116,000000,0.13,0.13,0.09,0.09,21780,0
+COEPW.US,D,20221117,000000,0.09,0.09,0.0884,0.0884,58075,0
+COEPW.US,D,20221118,000000,0.0925,0.11,0.089899,0.09,166379,0
+COEPW.US,D,20221121,000000,0.09,0.09,0.09,0.09,23995,0
+COEPW.US,D,20221123,000000,0.09,0.1089,0.09,0.0999,87354,0
+COEPW.US,D,20221125,000000,0.09,0.09,0.09,0.09,14487,0
+COEPW.US,D,20221129,000000,0.074301,0.0989,0.074301,0.09,132758,0
+COEPW.US,D,20221130,000000,0.08,0.0916,0.08,0.09,64393,0
+COEPW.US,D,20221201,000000,0.09,0.0931,0.056,0.08,193189,0
+COEPW.US,D,20221202,000000,0.0796,0.0796,0.0533,0.06,6202,0
+COEPW.US,D,20221205,000000,0.0611,0.0855,0.0611,0.083,11056,0
+COEPW.US,D,20221206,000000,0.08,0.0801,0.08,0.08,7994,0
+COEPW.US,D,20221207,000000,0.0825,0.087,0.08,0.08,50538,0
+COEPW.US,D,20221208,000000,0.087,0.087,0.0869,0.087,70354,0
+COEPW.US,D,20221209,000000,0.087,0.087,0.071,0.074899,96786,0
+COEPW.US,D,20221212,000000,0.0523,0.087,0.0523,0.082,4910,0
+COEPW.US,D,20221213,000000,0.087,0.087,0.0801,0.085,12900,0
+COEPW.US,D,20221214,000000,0.085,0.087,0.0726,0.087,61403,0
+COEPW.US,D,20221215,000000,0.087,0.0871,0.086,0.086,35228,0
+COEPW.US,D,20221216,000000,0.0555,0.06005,0.05,0.0521,106967,0
+COEPW.US,D,20221219,000000,0.06,0.06,0.0598,0.0598,4156,0
+COEPW.US,D,20221220,000000,0.07,0.087,0.07,0.0869,40162,0
+COEPW.US,D,20221221,000000,0.0799,0.095,0.074899,0.0927,56978,0
+COEPW.US,D,20221222,000000,0.085,0.087601,0.065,0.07001,30777,0
+COEPW.US,D,20221223,000000,0.084499,0.097,0.0732,0.097,53728,0
+COEPW.US,D,20221227,000000,0.1,0.1,0.09,0.09,30900,0
+COEPW.US,D,20221228,000000,0.0999,0.1,0.065,0.1,78411,0
+COEPW.US,D,20221230,000000,0.083,0.1,0.083,0.0999,60072,0
+COEPW.US,D,20230103,000000,0.1,0.1,0.1,0.1,570,0
+COEPW.US,D,20230105,000000,0.1,0.1,0.089,0.095545,46064,0
+COEPW.US,D,20230106,000000,0.1,0.1,0.0716,0.099999,29578,0
+COEPW.US,D,20230110,000000,0.09,0.1,0.09,0.0952,51848,0
+COEPW.US,D,20230111,000000,0.1,0.11,0.096,0.105,9003,0
+COEPW.US,D,20230112,000000,0.11,0.11,0.1004,0.1004,55108,0
+COEPW.US,D,20230113,000000,0.09,0.11,0.09,0.102,30324,0
+COEPW.US,D,20230117,000000,0.102,0.1099,0.102,0.1099,9635,0
+COEPW.US,D,20230118,000000,0.11,0.112,0.11,0.11,39387,0
+COEPW.US,D,20230119,000000,0.1105,0.12,0.1105,0.1199,90483,0
+COEPW.US,D,20230120,000000,0.119899,0.12,0.0801,0.12,38517,0
+COEPW.US,D,20230123,000000,0.1199,0.12,0.1173,0.12,13835,0
+COEPW.US,D,20230124,000000,0.1082,0.1082,0.0955,0.0955,14300,0
+COEPW.US,D,20230125,000000,0.1,0.1,0.0955,0.0955,17100,0
+COEPW.US,D,20230126,000000,0.1,0.1,0.0956,0.0956,5600,0
+COEPW.US,D,20230131,000000,0.094,0.094,0.08805,0.0932,16722,0
+COEPW.US,D,20230201,000000,0.12,0.12,0.1,0.1,1601,0
+COEPW.US,D,20230202,000000,0.0856,0.09,0.077,0.085,132180,0
+COEPW.US,D,20230203,000000,0.1185,0.1189,0.099899,0.11,37630,0
+COEPW.US,D,20230206,000000,0.0816,0.1188,0.0811,0.105,6701,0
+COEPW.US,D,20230208,000000,0.1145,0.1145,0.0998,0.11,71399,0
+COEPW.US,D,20230209,000000,0.119,0.12,0.113,0.113,21705,0
+COEPW.US,D,20230210,000000,0.112,0.112,0.1119,0.1119,1280,0
+COEPW.US,D,20230213,000000,0.0916,0.0916,0.0916,0.0916,550,0
+COEPW.US,D,20230214,000000,0.0652,0.1089,0.0651,0.108038,13600,0
+COEPW.US,D,20230215,000000,0.1091,0.1091,0.1087,0.1088,10562,0
+COEPW.US,D,20230216,000000,0.09,0.1,0.0761,0.0761,38100,0
+COEPW.US,D,20230217,000000,0.1098,0.1098,0.09,0.0999,160904,0
+COEPW.US,D,20230221,000000,0.099,0.099,0.099,0.099,15000,0
+COEPW.US,D,20230222,000000,0.0999,0.1,0.0699,0.0962,58358,0
+COEPW.US,D,20230223,000000,0.0999,0.0999,0.0999,0.0999,36555,0
+COEPW.US,D,20230224,000000,0.09,0.0932,0.08,0.08,75224,0
+COEPW.US,D,20230227,000000,0.095,0.1,0.09,0.0916,81400,0
+COEPW.US,D,20230228,000000,0.0949,0.113,0.09,0.11,72359,0
+COEPW.US,D,20230301,000000,0.12,0.1475,0.12,0.1475,67791,0
+COEPW.US,D,20230302,000000,0.15,0.2,0.1228,0.179899,266884,0
+COEPW.US,D,20230303,000000,0.148,0.1929,0.148,0.1899,112507,0
+COEPW.US,D,20230306,000000,0.185,0.1925,0.1737,0.1924,27695,0
+COEPW.US,D,20230307,000000,0.19,0.19,0.1401,0.19,45288,0
+COEPW.US,D,20230308,000000,0.1025,0.18,0.1,0.172547,39298,0
+COEPW.US,D,20230309,000000,0.17,0.17,0.14,0.1671,14000,0
+COEPW.US,D,20230310,000000,0.155,0.155,0.145,0.145,15003,0
+COEPW.US,D,20230313,000000,0.145,0.1484,0.11,0.1484,13901,0
+COEPW.US,D,20230314,000000,0.165,0.17,0.1233,0.1233,16714,0
+COEPW.US,D,20230315,000000,0.1615,0.179099,0.1615,0.179099,38461,0
+COEPW.US,D,20230316,000000,0.1726,0.1788,0.1726,0.1788,1061,0
+COEPW.US,D,20230317,000000,0.14,0.1472,0.1,0.1472,22785,0
+COEPW.US,D,20230320,000000,0.168,0.168,0.168,0.168,1000,0
+COEPW.US,D,20230321,000000,0.1949,0.195,0.1425,0.1799,37572,0
+COEPW.US,D,20230322,000000,0.194899,0.194899,0.194899,0.194899,1003,0
+COEPW.US,D,20230323,000000,0.15,0.1788,0.15,0.1788,5111,0
+COEPW.US,D,20230324,000000,0.1848,0.1849,0.17,0.1849,1641,0
+COEPW.US,D,20230327,000000,0.175,0.18,0.1,0.18,31602,0
+COEPW.US,D,20230328,000000,0.1684,0.1891,0.1684,0.1803,110400,0
+COEPW.US,D,20230329,000000,0.1752,0.1776,0.166,0.166,3710,0
+COEPW.US,D,20230330,000000,0.17,0.17,0.1615,0.1615,8201,0
+COEPW.US,D,20230331,000000,0.1166,0.1808,0.1051,0.1472,149386,0
+COEPW.US,D,20230403,000000,0.15,0.1799,0.15,0.164,15319,0
+COEPW.US,D,20230404,000000,0.1515,0.1799,0.1188,0.1799,11660,0
+COEPW.US,D,20230405,000000,0.15,0.1711,0.1,0.1625,47790,0
+COEPW.US,D,20230406,000000,0.1749,0.1749,0.1368,0.1622,21646,0
+COEPW.US,D,20230411,000000,0.1232,0.14,0.1026,0.14,24314,0
+COEPW.US,D,20230412,000000,0.129899,0.159,0.1168,0.159,51888,0
+COEPW.US,D,20230413,000000,0.17,0.175,0.1452,0.17,28443,0
+COEPW.US,D,20230414,000000,0.1489,0.167,0.1489,0.167,1526,0
+COEPW.US,D,20230418,000000,0.16,0.1624,0.1559,0.1623,35754,0
+COEPW.US,D,20230421,000000,0.1339,0.1576,0.1327,0.1576,1001,0
+COEPW.US,D,20230424,000000,0.1201,0.1824,0.1201,0.175,2403,0
+COEPW.US,D,20230428,000000,0.17,0.17,0.0988,0.1383,46909,0
+COEPW.US,D,20230501,000000,0.1379,0.138,0.099,0.138,16532,0
+COEPW.US,D,20230502,000000,0.1171,0.1519,0.116,0.1518,1773,0
+COEPW.US,D,20230504,000000,0.1485,0.1485,0.1485,0.1485,164,0
+COEPW.US,D,20230505,000000,0.1096,0.15,0.099845,0.15,29747,0
+COEPW.US,D,20230508,000000,0.125,0.1482,0.1021,0.1482,26393,0
+COEPW.US,D,20230510,000000,0.1151,0.14,0.1135,0.14,3207,0
+COEPW.US,D,20230512,000000,0.11625,0.11625,0.0717,0.1148,52459,0
+COEPW.US,D,20230515,000000,0.119899,0.12,0.1188,0.12,3777,0
+COEPW.US,D,20230517,000000,0.0838,0.1061,0.0808,0.1044,38335,0
+COEPW.US,D,20230518,000000,0.0999,0.1,0.0813,0.0813,12798,0
+COEPW.US,D,20230519,000000,0.1043,0.1499,0.0998,0.1383,19884,0
+COEPW.US,D,20230522,000000,0.1299,0.1384,0.1054,0.1101,127340,0
+COEPW.US,D,20230523,000000,0.1125,0.1125,0.0863,0.099899,14811,0
+COEPW.US,D,20230524,000000,0.0902,0.1,0.09,0.1,12015,0
+COEPW.US,D,20230525,000000,0.1187,0.1198,0.11,0.1149,2925,0
+COEPW.US,D,20230526,000000,0.1181,0.1203,0.0916,0.1101,54615,0
+COEPW.US,D,20230531,000000,0.1373,0.14,0.1111,0.117308,29543,0
+COEPW.US,D,20230601,000000,0.14,0.14,0.092,0.0991,25760,0
+COEPW.US,D,20230605,000000,0.1007,0.115,0.09,0.09,5323,0
+COEPW.US,D,20230606,000000,0.1185,0.14,0.11,0.11,5725,0
+COEPW.US,D,20230607,000000,0.1399,0.1399,0.0741,0.0841,21113,0
+COEPW.US,D,20230608,000000,0.11,0.1203,0.0813,0.0822,92284,0
+COEPW.US,D,20230609,000000,0.1063,0.1161,0.08,0.0802,30190,0
+COEPW.US,D,20230612,000000,0.0911,0.1188,0.0703,0.0719,46618,0
+COEPW.US,D,20230613,000000,0.070101,0.09,0.070101,0.0758,11910,0
+COEPW.US,D,20230614,000000,0.0989,0.0999,0.0676,0.0715,59740,0
+COEPW.US,D,20230615,000000,0.08,0.0889,0.08,0.0889,1351,0
+COEPW.US,D,20230616,000000,0.082,0.082,0.082,0.082,241,0
+COEPW.US,D,20230620,000000,0.08402,0.0925,0.08402,0.0925,400,0
+COEPW.US,D,20230621,000000,0.0925,0.0925,0.071,0.071,3730,0
+COEPW.US,D,20230622,000000,0.0889,0.0889,0.08,0.08,1105,0
+COEPW.US,D,20230623,000000,0.08,0.0889,0.08,0.0889,1335,0
+COEPW.US,D,20230627,000000,0.077,0.084,0.0707,0.0717,11367,0
+COEPW.US,D,20230703,000000,0.0704,0.0795,0.05,0.0675,14322,0
+COEPW.US,D,20230705,000000,0.0631,0.0831,0.06,0.0651,78328,0
+COEPW.US,D,20230706,000000,0.066,0.066,0.066,0.066,10011,0
+COEPW.US,D,20230710,000000,0.074,0.074,0.065,0.065,20152,0
+COEPW.US,D,20230712,000000,0.0715,0.0715,0.065,0.065,1132,0
+COEPW.US,D,20230713,000000,0.065,0.065,0.065,0.065,311,0
+COEPW.US,D,20230714,000000,0.07145,0.07145,0.07145,0.07145,372,0
+COEPW.US,D,20230717,000000,0.065,0.0651,0.065,0.0651,4170,0
+COEPW.US,D,20230718,000000,0.065,0.065,0.04,0.045,225321,0
+COEPW.US,D,20230719,000000,0.0664,0.0794,0.0459,0.055,107844,0
+COEPW.US,D,20230721,000000,0.06,0.06,0.0401,0.0401,5303,0
+COEPW.US,D,20230724,000000,0.05,0.0591,0.0431,0.0534,24066,0
+COEPW.US,D,20230725,000000,0.0597,0.0597,0.0565,0.0565,2630,0
+COEPW.US,D,20230728,000000,0.056,0.056,0.0401,0.0441,6749,0
+COEPW.US,D,20230731,000000,0.0424,0.0444,0.042,0.044,8796,0
+COEPW.US,D,20230804,000000,0.0706,0.0707,0.0637,0.0637,5610,0
+COEPW.US,D,20230807,000000,0.05,0.05,0.05,0.05,2200,0
+COEPW.US,D,20230809,000000,0.04,0.04,0.04,0.04,314,0
+COEPW.US,D,20230810,000000,0.04,0.05,0.04,0.0497,6148,0
+COEPW.US,D,20230814,000000,0.04,0.0404,0.0382,0.0383,28401,0
+COEPW.US,D,20230821,000000,0.04,0.0401,0.0304,0.0305,19019,0
+COEPW.US,D,20230823,000000,0.0372,0.0372,0.035,0.035,567,0
+COEPW.US,D,20230829,000000,0.0342,0.035,0.03,0.0301,65354,0
+COEPW.US,D,20230830,000000,0.03,0.03,0.0232,0.025,24162,0
+COEPW.US,D,20230831,000000,0.035899,0.0359,0.025,0.025,1782,0
+COEPW.US,D,20230901,000000,0.0356,0.0359,0.0356,0.0359,338,0
+COEPW.US,D,20230905,000000,0.0356,0.0464,0.0299,0.0299,43459,0
+COEPW.US,D,20230906,000000,0.0316,0.0316,0.0313,0.0313,431,0
+COEPW.US,D,20230907,000000,0.04,0.0401,0.035,0.035,32419,0
+COEPW.US,D,20230908,000000,0.0395,0.0399,0.0362,0.0362,550,0
+COEPW.US,D,20230911,000000,0.0396,0.04,0.0396,0.04,1205,0
+COEPW.US,D,20230913,000000,0.0303,0.0303,0.0303,0.0303,100,0
+COEPW.US,D,20230914,000000,0.0303,0.1175,0.0256,0.03,46122,0
+COEPW.US,D,20230915,000000,0.03,0.0749,0.03,0.0375,31249,0
+COEPW.US,D,20230918,000000,0.0547,0.0701,0.0375,0.0385,7722,0
+COEPW.US,D,20230919,000000,0.03,0.0562,0.025,0.0261,160952,0
+COEPW.US,D,20230920,000000,0.027,0.027,0.0192,0.0194,14766,0
+COEPW.US,D,20230921,000000,0.0483,0.0544,0.0189,0.019,39994,0
+COEPW.US,D,20230922,000000,0.054,0.055,0.0203,0.0223,58357,0
+COEPW.US,D,20230925,000000,0.0206,0.027199,0.0195,0.0207,15076,0
+COEPW.US,D,20230926,000000,0.0207,0.0272,0.0207,0.0272,4491,0
+COEPW.US,D,20230927,000000,0.025,0.03,0.0222,0.0222,15259,0
+COEPW.US,D,20230928,000000,0.0256,0.025701,0.022,0.022,6823,0
+COEPW.US,D,20230929,000000,0.0245,0.045,0.0226,0.0226,50201,0
+COEPW.US,D,20231002,000000,0.0333,0.042,0.0228,0.0228,6138,0
+COEPW.US,D,20231003,000000,0.0231,0.0231,0.02,0.02,16828,0
+COEPW.US,D,20231004,000000,0.03,0.03,0.021,0.0299,10474,0
+COEPW.US,D,20231005,000000,0.039,0.0393,0.025101,0.028,12777,0
+COEPW.US,D,20231006,000000,0.03,0.037,0.0252,0.037,3099,0
+COEPW.US,D,20231009,000000,0.037,0.0384,0.0231,0.038,21953,0
+COEPW.US,D,20231010,000000,0.038,0.038,0.0233,0.037399,3098,0
+COEPW.US,D,20231012,000000,0.034,0.034,0.0276,0.0294,80700,0
+COEPW.US,D,20231013,000000,0.03,0.03,0.021,0.03,10182,0
+COEPW.US,D,20231016,000000,0.03,0.03,0.021,0.0275,53878,0
+COEPW.US,D,20231017,000000,0.029899,0.0316,0.0295,0.03,51002,0
+COEPW.US,D,20231018,000000,0.03,0.03,0.03,0.03,200,0
+COEPW.US,D,20231019,000000,0.034,0.034,0.0225,0.025,18000,0
+COEPW.US,D,20231023,000000,0.03,0.03,0.026,0.03,8243,0
+COEPW.US,D,20231024,000000,0.03,0.03,0.0243,0.025,11472,0
+COEPW.US,D,20231025,000000,0.0338,0.068,0.03,0.035,17198,0
+COEPW.US,D,20231026,000000,0.035,0.0353,0.02,0.0254,43378,0
+COEPW.US,D,20231027,000000,0.0239,0.03,0.0202,0.022,93300,0
+COEPW.US,D,20231030,000000,0.03,0.0325,0.03,0.0325,12974,0
+COEPW.US,D,20231031,000000,0.0345,0.0378,0.0298,0.035,83610,0
+COEPW.US,D,20231101,000000,0.035,0.0495,0.035,0.035,71050,0
+COEPW.US,D,20231102,000000,0.035,0.0498,0.035,0.035,24690,0
+COEPW.US,D,20231103,000000,0.035,0.035,0.0203,0.023,7117,0
+COEPW.US,D,20231108,000000,0.024,0.0264,0.0202,0.0241,11798,0
+COEPW.US,D,20231109,000000,0.0261,0.05,0.0261,0.0285,20000,0
+COEPW.US,D,20231110,000000,0.0285,0.08,0.025,0.0546,54006,0
+COEPW.US,D,20231113,000000,0.0546,0.0639,0.03,0.0628,23567,0
+COEPW.US,D,20231114,000000,0.0375,0.072,0.0375,0.072,3410,0
+COEPW.US,D,20231115,000000,0.047,0.0722,0.047,0.07,8658,0
+COEPW.US,D,20231116,000000,0.069899,0.07,0.0461,0.05,2719,0
+COEPW.US,D,20231117,000000,0.0698,0.07,0.055,0.07,2538,0
+COEPW.US,D,20231120,000000,0.055,0.0789,0.055,0.078,4120,0
+COEPW.US,D,20231121,000000,0.0789,0.0789,0.0394,0.070583,20167,0
+COEPW.US,D,20231122,000000,0.0687,0.0699,0.06,0.0676,17787,0
+COEPW.US,D,20231127,000000,0.045,0.078,0.028,0.03,17023,0
+COEPW.US,D,20231128,000000,0.054949,0.0699,0.04,0.0698,9809,0
+COEPW.US,D,20231130,000000,0.055,0.0696,0.051,0.0696,5254,0
+COEPW.US,D,20231201,000000,0.061406,0.061406,0.061406,0.061406,150,0
+COEPW.US,D,20231204,000000,0.060349,0.072251,0.051,0.07,13997,0
+COEPW.US,D,20231205,000000,0.07,0.070101,0.031,0.037,161787,0
+COEPW.US,D,20231206,000000,0.0375,0.0382,0.0342,0.0382,11600,0
+COEPW.US,D,20231207,000000,0.0398,0.0398,0.0312,0.0398,1959,0
+COEPW.US,D,20231208,000000,0.0398,0.0477,0.0398,0.0412,5858,0
+COEPW.US,D,20231211,000000,0.0426,0.0426,0.0426,0.0426,2948,0
+COEPW.US,D,20231212,000000,0.0353,0.0353,0.035,0.035,10428,0
+COEPW.US,D,20231213,000000,0.04,0.04,0.035,0.035,2710,0
+COEPW.US,D,20231214,000000,0.04,0.0448,0.0251,0.0254,64840,0
+COEPW.US,D,20231215,000000,0.0303,0.0324,0.025,0.025,10697,0
+COEPW.US,D,20231219,000000,0.0254,0.0254,0.022,0.0235,45296,0
+COEPW.US,D,20231220,000000,0.0249,0.0301,0.02,0.03,43834,0
+COEPW.US,D,20231221,000000,0.03,0.0358,0.0297,0.0311,17094,0
+COEPW.US,D,20231222,000000,0.0325,0.035,0.0325,0.0325,27878,0
+COEPW.US,D,20231226,000000,0.0339,0.0339,0.02,0.0253,39652,0
+COEPW.US,D,20231229,000000,0.034501,0.034501,0.03,0.031,18907,0
+COEPW.US,D,20240102,000000,0.025,0.03,0.0214,0.025,40136,0
+COEPW.US,D,20240103,000000,0.0289,0.0389,0.0289,0.0388,13990,0
+COEPW.US,D,20240104,000000,0.031899,0.0386,0.031899,0.0386,3963,0
+COEPW.US,D,20240108,000000,0.0304,0.0307,0.025,0.025,20374,0
+COEPW.US,D,20240109,000000,0.03,0.0303,0.0253,0.03,55934,0
+COEPW.US,D,20240110,000000,0.0366,0.036948,0.0253,0.0295,48839,0
+COEPW.US,D,20240111,000000,0.03,0.031251,0.0201,0.031251,92094,0
+COEPW.US,D,20240112,000000,0.0335,0.0347,0.0242,0.0339,124643,0
+COEPW.US,D,20240116,000000,0.033001,0.0346,0.033,0.0346,12020,0
+COEPW.US,D,20240117,000000,0.0347,0.0347,0.0347,0.0347,2908,0
+COEPW.US,D,20240118,000000,0.033,0.0399,0.033,0.0398,436582,0
+COEPW.US,D,20240119,000000,0.0301,0.05,0.0285,0.0497,73076,0
+COEPW.US,D,20240122,000000,0.039,0.049,0.039,0.04899,25861,0
+COEPW.US,D,20240123,000000,0.0399,0.048,0.0399,0.048,83389,0
+COEPW.US,D,20240124,000000,0.048,0.048,0.0411,0.0479,42062,0
+COEPW.US,D,20240125,000000,0.048,0.069999,0.036,0.066901,61281,0
+COEPW.US,D,20240126,000000,0.0663,0.08,0.0663,0.0779,26238,0
+COEPW.US,D,20240129,000000,0.078,0.078,0.05,0.0776,9650,0
+COEPW.US,D,20240130,000000,0.0699,0.0744,0.05,0.050382,30117,0
+COEPW.US,D,20240131,000000,0.0678,0.0682,0.0504,0.0599,15280,0
+COEPW.US,D,20240202,000000,0.0505,0.055,0.0504,0.0533,3280,0
+COEPW.US,D,20240205,000000,0.0491,0.0491,0.0491,0.0491,166,0
+COEPW.US,D,20240208,000000,0.0449,0.0449,0.0449,0.0449,1265,0
+COEPW.US,D,20240212,000000,0.0353,0.0402,0.0351,0.0363,6117,0
+COEPW.US,D,20240213,000000,0.035,0.035,0.0251,0.0275,18742,0
+COEPW.US,D,20240215,000000,0.0254,0.0418,0.0252,0.04,15333,0
+COEPW.US,D,20240216,000000,0.0499,0.0499,0.0253,0.04,28983,0
+COEPW.US,D,20240221,000000,0.045001,0.045001,0.04,0.04,555,0
+COEPW.US,D,20240226,000000,0.0499,0.0499,0.04,0.04,400,0
+COEPW.US,D,20240229,000000,0.0499,0.05,0.049899,0.049899,1715,0
+COEPW.US,D,20240301,000000,0.04,0.0404,0.035,0.035,1946,0
+COEPW.US,D,20240305,000000,0.0261,0.05,0.0259,0.048799,13347,0
+COEPW.US,D,20240306,000000,0.035,0.035,0.035,0.035,982,0
+COEPW.US,D,20240312,000000,0.0264,0.0399,0.0258,0.027,20304,0
+COEPW.US,D,20240313,000000,0.036651,0.036651,0.027,0.027,4265,0
+COEPW.US,D,20240314,000000,0.0271,0.0271,0.027,0.027,1300,0
+COEPW.US,D,20240318,000000,0.028,0.0463,0.027,0.0462,27004,0
+COEPW.US,D,20240320,000000,0.0435,0.0455,0.027,0.027,3201,0
+COEPW.US,D,20240321,000000,0.0395,0.0395,0.0334,0.0334,200,0
+COEPW.US,D,20240328,000000,0.0253,0.0255,0.0253,0.0255,256,0
+COEPW.US,D,20240403,000000,0.0259,0.0459,0.0259,0.0261,1132,0
+COEPW.US,D,20240404,000000,0.026901,0.026901,0.026901,0.026901,300,0
+COEPW.US,D,20240408,000000,0.0269,0.0269,0.025,0.025,4734,0
+COEPW.US,D,20240410,000000,0.02745,0.02745,0.02745,0.02745,200,0
+COEPW.US,D,20240411,000000,0.0297,0.03,0.025,0.025,2900,0
+COEPW.US,D,20240412,000000,0.025,0.025,0.025,0.025,2000,0
+COEPW.US,D,20240415,000000,0.0212,0.0214,0.0212,0.0214,5100,0
+COEPW.US,D,20240416,000000,0.0214,0.0214,0.0205,0.0205,28255,0
+COEPW.US,D,20240417,000000,0.0204,0.0205,0.0204,0.0205,1400,0
+COEPW.US,D,20240418,000000,0.0204,0.0204,0.0201,0.0201,3315,0
+COEPW.US,D,20240419,000000,0.0294,0.0294,0.0204,0.0204,7300,0
+COEPW.US,D,20240423,000000,0.020545,0.0248,0.020545,0.0245,5290,0
+COEPW.US,D,20240425,000000,0.0221,0.025,0.0206,0.022,9692,0
+COEPW.US,D,20240426,000000,0.023,0.0241,0.0206,0.021,26524,0
+COEPW.US,D,20240429,000000,0.022,0.022,0.022,0.022,3955,0
+COEPW.US,D,20240503,000000,0.0295,0.0295,0.0295,0.0295,11569,0
+COEPW.US,D,20240506,000000,0.031101,0.035228,0.03,0.0301,9961,0
+COEPW.US,D,20240507,000000,0.032,0.032,0.0224,0.032,13538,0
+COEPW.US,D,20240508,000000,0.032,0.04,0.032,0.04,1495,0
+COEPW.US,D,20240510,000000,0.04,0.04,0.04,0.04,334,0
+COEPW.US,D,20240513,000000,0.027,0.027,0.027,0.027,100,0
+COEPW.US,D,20240516,000000,0.027,0.03345,0.021,0.0211,6676,0
+COEPW.US,D,20240520,000000,0.0213,0.04,0.0211,0.0385,12227,0
+COEPW.US,D,20240521,000000,0.0385,0.0398,0.0385,0.0398,15950,0
+COEPW.US,D,20240522,000000,0.0214,0.0223,0.0211,0.0221,12579,0
+COEPW.US,D,20240529,000000,0.0224,0.0224,0.0222,0.0222,260,0
+COEPW.US,D,20240531,000000,0.0221,0.0221,0.0221,0.0221,500,0
+COEPW.US,D,20240603,000000,0.0221,0.0221,0.0221,0.0221,1782,0
+COEPW.US,D,20240607,000000,0.0222,0.0222,0.0192,0.02,32480,0
+COEPW.US,D,20240611,000000,0.020101,0.020101,0.020101,0.020101,160,0
+COEPW.US,D,20240612,000000,0.02,0.02,0.0153,0.0153,9469,0
+COEPW.US,D,20240617,000000,0.0152,0.0152,0.015,0.015,7022,0
+COEPW.US,D,20240625,000000,0.0199,0.02,0.0197,0.02,7099,0
+COEPW.US,D,20240627,000000,0.03,0.03,0.03,0.03,100,0
+COEPW.US,D,20240708,000000,0.0373,0.0373,0.0373,0.0373,100,0
+COEPW.US,D,20240709,000000,0.03,0.03,0.03,0.03,751,0
+COEPW.US,D,20240717,000000,0.0227,0.0227,0.0227,0.0227,5000,0
+COEPW.US,D,20240718,000000,0.03,0.03,0.0151,0.0151,13666,0
+COEPW.US,D,20240719,000000,0.0397,0.0426,0.0164,0.0183,62698,0
+COEPW.US,D,20240722,000000,0.0235,0.0264,0.0166,0.0166,7920,0
+COEPW.US,D,20240723,000000,0.0172,0.025,0.0151,0.0219,24109,0
+COEPW.US,D,20240724,000000,0.0273,0.0273,0.0273,0.0273,4484,0
+COEPW.US,D,20240725,000000,0.0162,0.0162,0.0161,0.0162,12080,0
+COEPW.US,D,20240726,000000,0.0236,0.0237,0.0236,0.0237,7461,0
+COEPW.US,D,20240729,000000,0.0169,0.0169,0.0168,0.0168,4209,0
+COEPW.US,D,20240730,000000,0.0175,0.0181,0.0175,0.0181,150829,0
+COEPW.US,D,20240731,000000,0.0188,0.0189,0.0188,0.0189,21079,0
+COEPW.US,D,20240801,000000,0.0236,0.0236,0.0236,0.0236,244,0
+COEPW.US,D,20240806,000000,0.022,0.022,0.0219,0.022,1066,0
+COEPW.US,D,20240807,000000,0.0217,0.022,0.0217,0.022,21759,0
+COEPW.US,D,20240808,000000,0.0235,0.0236,0.0235,0.0236,18409,0
+COEPW.US,D,20240809,000000,0.0164,0.0211,0.0151,0.0165,39062,0
+COEPW.US,D,20240812,000000,0.0259,0.0305,0.02,0.0299,654058,0
+COEPW.US,D,20240813,000000,0.0201,0.0308,0.0201,0.03,70407,0
+COEPW.US,D,20240814,000000,0.0288,0.03,0.0205,0.0238,39559,0
+COEPW.US,D,20240815,000000,0.025,0.03,0.025,0.0293,12058,0
+COEPW.US,D,20240816,000000,0.025,0.0325,0.019482,0.03,65980,0
+COEPW.US,D,20240821,000000,0.011,0.0232,0.0101,0.0211,26018,0
+COEPW.US,D,20240822,000000,0.0186,0.0186,0.0186,0.0186,4025,0
+COEPW.US,D,20240823,000000,0.018,0.021145,0.016,0.02,5412,0
+COEPW.US,D,20240826,000000,0.0173,0.0174,0.0171,0.0174,16942,0
+COEPW.US,D,20240827,000000,0.0173,0.0173,0.0172,0.0172,16778,0
+COEPW.US,D,20240829,000000,0.0175,0.0176,0.0151,0.0171,7198,0
+COEPW.US,D,20240830,000000,0.0189,0.0189,0.0175,0.0175,11975,0
+COEPW.US,D,20240903,000000,0.0171,0.0172,0.015,0.0172,5869,0
+COEPW.US,D,20240904,000000,0.0174,0.0174,0.015,0.015,599,0
+COEPW.US,D,20240905,000000,0.0165,0.029,0.0165,0.029,1602,0
+COEPW.US,D,20240906,000000,0.0174,0.0174,0.0174,0.0174,1100,0
+COEPW.US,D,20240909,000000,0.0174,0.0271,0.0174,0.019,5703,0
+COEPW.US,D,20240910,000000,0.016,0.0176,0.0158,0.0176,764,0
+COEPW.US,D,20240916,000000,0.0156,0.0162,0.011684,0.0162,9500,0
+COEPW.US,D,20240917,000000,0.02,0.0268,0.0162,0.0162,12000,0
+COEPW.US,D,20240919,000000,0.0162,0.0162,0.0113,0.015,48902,0
+COEPW.US,D,20240920,000000,0.015,0.015,0.0121,0.0122,13272,0
+COEPW.US,D,20240923,000000,0.0149,0.0149,0.0122,0.0123,6171,0
+COEPW.US,D,20240924,000000,0.0138,0.0138,0.0137,0.0137,50712,0
+COEPW.US,D,20240925,000000,0.013,0.015,0.0126,0.015,22043,0
+COEPW.US,D,20240926,000000,0.015,0.015,0.013,0.015,59126,0
+COEPW.US,D,20240927,000000,0.0149,0.0149,0.0126,0.0126,955,0
+COEPW.US,D,20240930,000000,0.0185,0.026,0.015,0.015,234289,0
+COEPW.US,D,20241001,000000,0.015,0.0176,0.0132,0.0171,27295,0
+COEPW.US,D,20241002,000000,0.0199,0.0215,0.0199,0.0215,17380,0
+COEPW.US,D,20241003,000000,0.0194,0.0244,0.0156,0.0162,257610,0
+COEPW.US,D,20241004,000000,0.0176,0.02,0.01655,0.0176,110213,0
+COEPW.US,D,20241007,000000,0.0153,0.0219,0.0153,0.0186,21876,0
+COEPW.US,D,20241008,000000,0.0175,0.0186,0.0175,0.0186,35552,0
+COEPW.US,D,20241009,000000,0.0199,0.0289,0.0152,0.018,137954,0
+COEPW.US,D,20241010,000000,0.018,0.018,0.018,0.018,114,0
+COEPW.US,D,20241011,000000,0.0161,0.018,0.016,0.0179,23678,0
+COEPW.US,D,20241014,000000,0.0151,0.0195,0.0139,0.0195,38230,0
+COEPW.US,D,20241015,000000,0.0151,0.0191,0.015,0.0191,49973,0
+COEPW.US,D,20241016,000000,0.0225,0.0229,0.0158,0.0196,107445,0
+COEPW.US,D,20241017,000000,0.0151,0.0219,0.015,0.0219,104836,0
+COEPW.US,D,20241018,000000,0.015,0.0199,0.015,0.0199,6473,0
+COEPW.US,D,20241021,000000,0.016406,0.0395,0.016406,0.034,177715,0
+COEPW.US,D,20241022,000000,0.0349,0.035,0.021101,0.029001,13222,0
+COEPW.US,D,20241023,000000,0.032,0.0398,0.0222,0.0398,89970,0
+COEPW.US,D,20241024,000000,0.0398,0.04,0.0226,0.0226,18445,0
+COEPW.US,D,20241025,000000,0.04,0.04,0.0254,0.0379,69832,0
+COEPW.US,D,20241028,000000,0.0395,0.041,0.03275,0.041,24492,0
+COEPW.US,D,20241029,000000,0.0396,0.045,0.0265,0.0447,12704,0
+COEPW.US,D,20241030,000000,0.0273,0.0385,0.0204,0.038,15315,0
+COEPW.US,D,20241031,000000,0.0304,0.038,0.03,0.036,4000,0
+COEPW.US,D,20241101,000000,0.0349,0.0349,0.0262,0.0345,2373,0
+COEPW.US,D,20241104,000000,0.0263,0.0347,0.0262,0.0347,19367,0
+COEPW.US,D,20241105,000000,0.026275,0.0337,0.026275,0.0337,1730,0
+COEPW.US,D,20241106,000000,0.033,0.033,0.033,0.033,15151,0
+COEPW.US,D,20241107,000000,0.0262,0.03,0.0262,0.03,700,0
+COEPW.US,D,20241108,000000,0.0264,0.033,0.0264,0.0325,928,0
+COEPW.US,D,20241113,000000,0.0264,0.0299,0.0152,0.0299,16856,0
+COEPW.US,D,20241114,000000,0.019216,0.02,0.0155,0.02,17787,0
+COEPW.US,D,20241115,000000,0.0176,0.02,0.0175,0.02,7905,0
+COEPW.US,D,20241118,000000,0.02,0.02,0.0196,0.02,50707,0
+COEPW.US,D,20241119,000000,0.0154,0.02,0.0154,0.02,3717,0
+COEPW.US,D,20241125,000000,0.0165,0.02,0.0165,0.02,470,0
+COEPW.US,D,20241126,000000,0.0198,0.02,0.0198,0.02,28211,0
+COEPW.US,D,20241127,000000,0.02,0.0279,0.02,0.02,87657,0
+COEPW.US,D,20241129,000000,0.0188,0.0278,0.0188,0.0239,104214,0
+COEPW.US,D,20241202,000000,0.025,0.0348,0.0205,0.0206,22355,0
+COEPW.US,D,20241203,000000,0.0211,0.0268,0.0211,0.0268,16906,0
+COEPW.US,D,20241204,000000,0.017463,0.02,0.0171,0.02,724,0
+COEPW.US,D,20241205,000000,0.0171,0.02,0.0156,0.02,6628,0
+COEPW.US,D,20241206,000000,0.0198,0.0258,0.0191,0.0239,97075,0
+COEPW.US,D,20241209,000000,0.0239,0.0239,0.0239,0.0239,7952,0
+COEPW.US,D,20241210,000000,0.0238,0.0238,0.02,0.02,3249,0
+COEPW.US,D,20241211,000000,0.02,0.02,0.02,0.02,44110,0
+COEPW.US,D,20241212,000000,0.02,0.02,0.02,0.02,12084,0
+COEPW.US,D,20241213,000000,0.0172,0.018,0.0172,0.018,20314,0
+COEPW.US,D,20241216,000000,0.02,0.02,0.0182,0.02,80500,0
+COEPW.US,D,20241217,000000,0.0182,0.0182,0.0182,0.0182,3363,0
+COEPW.US,D,20241218,000000,0.02,0.026,0.0175,0.0257,10244,0
+COEPW.US,D,20241219,000000,0.0202,0.0258,0.0177,0.0255,4416,0
+COEPW.US,D,20241220,000000,0.0254,0.0254,0.0176,0.02,900,0
+COEPW.US,D,20241223,000000,0.015601,0.0198,0.0153,0.0198,15745,0
+COEPW.US,D,20241226,000000,0.0255,0.0337,0.015,0.0204,831524,0
+COEPW.US,D,20241227,000000,0.0218,0.0218,0.0101,0.0146,1044204,0
+COEPW.US,D,20241230,000000,0.012,0.0163,0.0101,0.0101,283496,0
+COEPW.US,D,20241231,000000,0.0101,0.03,0.01,0.021999,879718,0
+COEPW.US,D,20250102,000000,0.0299,0.04,0.0234,0.0358,274983,0
+COEPW.US,D,20250103,000000,0.03,0.03,0.0216,0.0277,180238,0
+COEPW.US,D,20250106,000000,0.0288,0.0328,0.0203,0.0269,138775,0
+COEPW.US,D,20250107,000000,0.0219,0.03,0.021,0.0298,90921,0
+COEPW.US,D,20250108,000000,0.0297,0.0297,0.0208,0.0295,22873,0
+COEPW.US,D,20250110,000000,0.023,0.0292,0.0227,0.0287,58876,0
+COEPW.US,D,20250113,000000,0.02615,0.028,0.024,0.0279,6451,0
+COEPW.US,D,20250114,000000,0.025,0.0278,0.0232,0.026799,105138,0
+COEPW.US,D,20250115,000000,0.0258,0.0271,0.0232,0.0271,29389,0
+COEPW.US,D,20250116,000000,0.027,0.0278,0.0246,0.0258,71419,0
+COEPW.US,D,20250117,000000,0.0269,0.0273,0.0219,0.0272,31968,0
+COEPW.US,D,20250121,000000,0.0249,0.0249,0.018,0.0216,39317,0
+COEPW.US,D,20250122,000000,0.021437,0.0268,0.021,0.026,48137,0
+COEPW.US,D,20250123,000000,0.0214,0.0268,0.0158,0.0237,85252,0
+COEPW.US,D,20250124,000000,0.0236,0.0295,0.018,0.0273,351910,0
+COEPW.US,D,20250127,000000,0.0272,0.03,0.0152,0.0272,162495,0
+COEPW.US,D,20250128,000000,0.0326,0.0599,0.0275,0.037,1113195,0
+COEPW.US,D,20250129,000000,0.0303,0.04,0.0301,0.0312,72279,0
+COEPW.US,D,20250130,000000,0.0455,0.0457,0.0279,0.0394,45658,0
+COEPW.US,D,20250131,000000,0.04,0.049999,0.0311,0.0449,99992,0
+COEPW.US,D,20250203,000000,0.0312,0.05,0.0311,0.039,27675,0
+COEPW.US,D,20250204,000000,0.0398,0.0398,0.031587,0.0384,4202,0
+COEPW.US,D,20250205,000000,0.0324,0.0369,0.0248,0.0369,95905,0
+COEPW.US,D,20250206,000000,0.032,0.0358,0.0268,0.0324,75685,0
+COEPW.US,D,20250207,000000,0.0267,0.03,0.0266,0.03,9956,0
+COEPW.US,D,20250210,000000,0.03,0.0384,0.0212,0.0251,258002,0
+COEPW.US,D,20250211,000000,0.0213,0.0278,0.0213,0.025,43986,0
+COEPW.US,D,20250212,000000,0.0228,0.025,0.0228,0.0248,22006,0
+COEPW.US,D,20250213,000000,0.025,0.0295,0.0215,0.025,77454,0
+COEPW.US,D,20250214,000000,0.025,0.025,0.0219,0.0225,43475,0
+COEPW.US,D,20250218,000000,0.0218,0.0229,0.0203,0.0229,71525,0
+COEPW.US,D,20250219,000000,0.02,0.0248,0.02,0.0248,127231,0
+COEPW.US,D,20250220,000000,0.0206,0.0248,0.0205,0.0246,43931,0
+COEPW.US,D,20250221,000000,0.0216,0.0241,0.0204,0.0241,83851,0
+COEPW.US,D,20250224,000000,0.023559,0.023559,0.0212,0.0235,1570,0
+COEPW.US,D,20250225,000000,0.021788,0.022,0.0173,0.02,37245,0
+COEPW.US,D,20250226,000000,0.02,0.023,0.0195,0.023,12734,0
+COEPW.US,D,20250227,000000,0.0255,0.0255,0.0245,0.0245,6600,0
+COEPW.US,D,20250228,000000,0.0172,0.0238,0.0171,0.0235,10633,0
+COEPW.US,D,20250303,000000,0.0172,0.0234,0.0171,0.0234,8142,0
+COEPW.US,D,20250304,000000,0.0174,0.0199,0.0174,0.0199,501,0
+COEPW.US,D,20250305,000000,0.0174,0.0199,0.0174,0.0199,225,0
+COEPW.US,D,20250306,000000,0.018699,0.0265,0.018699,0.023,9385,0
+COEPW.US,D,20250307,000000,0.02,0.025,0.0172,0.025,6397,0
+COEPW.US,D,20250310,000000,0.0246,0.0269,0.0172,0.0269,5550,0
+COEPW.US,D,20250311,000000,0.025,0.0258,0.02,0.0258,20700,0
+COEPW.US,D,20250312,000000,0.025,0.025,0.0153,0.0225,50310,0
+COEPW.US,D,20250313,000000,0.0218,0.0224,0.0218,0.0224,1462,0
+COEPW.US,D,20250317,000000,0.0198,0.0225,0.0151,0.0224,42202,0
+COEPW.US,D,20250318,000000,0.0214,0.0269,0.0184,0.0269,34849,0
+COEPW.US,D,20250320,000000,0.0193,0.0237,0.0193,0.0237,1190,0
+COEPW.US,D,20250321,000000,0.0235,0.0235,0.019106,0.0235,841,0
+COEPW.US,D,20250324,000000,0.0189,0.023,0.0186,0.023,10100,0
+COEPW.US,D,20250325,000000,0.0185,0.022181,0.0185,0.0219,4103,0
+COEPW.US,D,20250327,000000,0.018801,0.0199,0.0156,0.0198,19519,0
+COEPW.US,D,20250328,000000,0.0157,0.0197,0.012,0.012,18929,0
+COEPW.US,D,20250331,000000,0.012463,0.0166,0.0046,0.0108,481389,0
+COEPW.US,D,20250401,000000,0.0103,0.013,0.0072,0.008,32653,0
+COEPW.US,D,20250402,000000,0.0075,0.0127,0.0061,0.0097,191594,0
+COEPW.US,D,20250403,000000,0.0061,0.0095,0.0059,0.0094,197163,0
+COEPW.US,D,20250404,000000,0.0093,0.0093,0.00755,0.0088,5601,0
+COEPW.US,D,20250407,000000,0.0062,0.0079,0.0062,0.0077,7090,0
+COEPW.US,D,20250408,000000,0.0077,0.0077,0.0077,0.0077,5110,0
+COEPW.US,D,20250409,000000,0.0084,0.0084,0.0064,0.008,8300,0
+COEPW.US,D,20250411,000000,0.0077,0.0077,0.0077,0.0077,6600,0
+COEPW.US,D,20250414,000000,0.0061,0.0075,0.0052,0.0058,179948,0
+COEPW.US,D,20250415,000000,0.0065,0.0073,0.0057,0.0058,24667,0
+COEPW.US,D,20250416,000000,0.0052,0.0057,0.0042,0.0052,146020,0
+COEPW.US,D,20250417,000000,0.005,0.0091,0.005,0.0074,203333,0
+COEPW.US,D,20250421,000000,0.0071,0.0091,0.0059,0.0085,240613,0
+COEPW.US,D,20250422,000000,0.0089,0.0143,0.0079,0.012,161702,0
+COEPW.US,D,20250423,000000,0.0112,0.0186,0.0112,0.014,134254,0
+COEPW.US,D,20250424,000000,0.015,0.0198,0.0147,0.0189,258536,0
+COEPW.US,D,20250425,000000,0.02,0.0229,0.0094,0.02,247411,0
+COEPW.US,D,20250428,000000,0.0185,0.0185,0.0144,0.018399,11060,0
+COEPW.US,D,20250429,000000,0.018031,0.0184,0.0108,0.018,47604,0
+COEPW.US,D,20250430,000000,0.0179,0.0199,0.014,0.0199,87602,0
+COEPW.US,D,20250502,000000,0.019,0.0318,0.0176,0.0211,81455,0
+COEPW.US,D,20250505,000000,0.045,0.045,0.0211,0.0325,15550,0
+COEPW.US,D,20250506,000000,0.0223,0.0329,0.0187,0.0329,10197,0
+COEPW.US,D,20250507,000000,0.0298,0.033,0.0139,0.02,72869,0
+COEPW.US,D,20250508,000000,0.0298,0.033,0.0145,0.0298,34580,0
+COEPW.US,D,20250509,000000,0.0299,0.03,0.0205,0.0296,23410,0
+COEPW.US,D,20250512,000000,0.029199,0.0292,0.0264,0.0286,26158,0
+COEPW.US,D,20250513,000000,0.0325,0.0326,0.032,0.032,4072,0
+COEPW.US,D,20250515,000000,0.0299,0.032,0.02,0.0318,13049,0
+COEPW.US,D,20250516,000000,0.031799,0.0325,0.026049,0.0318,14571,0
+COEPW.US,D,20250519,000000,0.0287,0.0325,0.025,0.0323,5191,0
+COEPW.US,D,20250521,000000,0.0299,0.0316,0.025949,0.0316,402,0
+COEPW.US,D,20250522,000000,0.0203,0.0315,0.0203,0.0315,3700,0
+COEPW.US,D,20250527,000000,0.0211,0.03,0.021,0.024,27917,0
+COEPW.US,D,20250528,000000,0.028,0.028,0.028,0.028,375,0
+COEPW.US,D,20250529,000000,0.0296,0.0296,0.0296,0.0296,540,0
+COEPW.US,D,20250530,000000,0.03,0.03,0.0275,0.0293,4600,0
+COEPW.US,D,20250602,000000,0.033,0.033,0.033,0.033,540,0
+COEPW.US,D,20250603,000000,0.0253,0.0319,0.0253,0.0319,889,0
+COEPW.US,D,20250604,000000,0.029,0.0318,0.0254,0.0255,10457,0
+COEPW.US,D,20250605,000000,0.02,0.0254,0.0151,0.025,10060,0
+COEPW.US,D,20250606,000000,0.03,0.03,0.03,0.03,3000,0
+COEPW.US,D,20250609,000000,0.018,0.0246,0.018,0.024499,1800,0
+COEPW.US,D,20250610,000000,0.0245,0.0245,0.0245,0.0245,543,0
+COEPW.US,D,20250611,000000,0.0183,0.0242,0.0165,0.0241,8828,0
+COEPW.US,D,20250613,000000,0.023835,0.0263,0.023835,0.0263,800,0
+COEPW.US,D,20250616,000000,0.0261,0.0263,0.0183,0.023668,38868,0
+COEPW.US,D,20250617,000000,0.0175,0.0259,0.0175,0.0259,58450,0
+COEPW.US,D,20250620,000000,0.0309,0.0309,0.0258,0.0258,4084,0
+COEPW.US,D,20250623,000000,0.03,0.03,0.02,0.0299,2285,0
+COEPW.US,D,20250624,000000,0.03,0.03,0.0201,0.03,10258,0
+COEPW.US,D,20250625,000000,0.033,0.033,0.022685,0.0297,34543,0
+COEPW.US,D,20250626,000000,0.0232,0.0289,0.0231,0.0289,4098,0
+COEPW.US,D,20250627,000000,0.0233,0.0288,0.0233,0.0288,5188,0
+COEPW.US,D,20250701,000000,0.0236,0.0259,0.0153,0.0153,12069,0
+COEPW.US,D,20250702,000000,0.0199,0.02,0.0183,0.019836,11335,0
+COEPW.US,D,20250703,000000,0.019,0.019,0.017,0.017,1078,0
+COEPW.US,D,20250707,000000,0.017,0.0171,0.017,0.017,16986,0
+COEPW.US,D,20250708,000000,0.0155,0.020851,0.0154,0.0185,15706,0
+COEPW.US,D,20250709,000000,0.025,0.025,0.0152,0.0222,109152,0
+COEPW.US,D,20250710,000000,0.022,0.0222,0.022,0.022,31463,0
+COEPW.US,D,20250711,000000,0.0222,0.0259,0.02025,0.0248,27684,0
+COEPW.US,D,20250714,000000,0.029,0.029,0.029,0.029,2200,0
+COEPW.US,D,20250715,000000,0.0155,0.0206,0.0155,0.0205,10846,0
+COEPW.US,D,20250716,000000,0.017,0.028,0.017,0.0232,104118,0
+COEPW.US,D,20250717,000000,0.028,0.0454,0.0226,0.04,921247,0
+COEPW.US,D,20250718,000000,0.0348,0.0348,0.0261,0.0311,47460,0
+COEPW.US,D,20250721,000000,0.03,0.0421,0.03,0.0385,81280,0
+COEPW.US,D,20250722,000000,0.035,0.035,0.027,0.035,63823,0
+COEPW.US,D,20250723,000000,0.035,0.045,0.0337,0.0446,66646,0
+COEPW.US,D,20250724,000000,0.04,0.045,0.0345,0.0346,175437,0
+COEPW.US,D,20250725,000000,0.035,0.035,0.021,0.0211,253627,0
+COEPW.US,D,20250728,000000,0.0221,0.0332,0.0176,0.0332,202749,0
+COEPW.US,D,20250729,000000,0.03,0.0349,0.0178,0.0287,171314,0
+COEPW.US,D,20250730,000000,0.0285,0.0343,0.0234,0.0276,43191,0
+COEPW.US,D,20250731,000000,0.0319,0.0321,0.0201,0.0294,32903,0
+COEPW.US,D,20250801,000000,0.0296,0.0296,0.0198,0.0286,32239,0
+COEPW.US,D,20250805,000000,0.02,0.0268,0.0188,0.0265,50253,0
+COEPW.US,D,20250806,000000,0.0249,0.0249,0.021,0.022899,27880,0
+COEPW.US,D,20250807,000000,0.0248,0.0248,0.0248,0.0248,100,0
+COEPW.US,D,20250808,000000,0.0247,0.0248,0.0209,0.0247,14638,0
+COEPW.US,D,20250811,000000,0.0233,0.0246,0.0223,0.0246,2023,0
+COEPW.US,D,20250813,000000,0.021699,0.0247,0.021699,0.0247,37799,0
+COEPW.US,D,20250814,000000,0.0245,0.0245,0.019501,0.0245,133614,0
+COEPW.US,D,20250815,000000,0.0247,0.04,0.0247,0.034,234548,0
+COEPW.US,D,20250818,000000,0.0398,0.0398,0.0191,0.034,41915,0
+COEPW.US,D,20250819,000000,0.034,0.0345,0.02,0.03,75851,0
+COEPW.US,D,20250820,000000,0.0349,0.0349,0.0203,0.034,74737,0
+COEPW.US,D,20250821,000000,0.0248,0.024801,0.021,0.021,22512,0
+COEPW.US,D,20250822,000000,0.028399,0.0356,0.0211,0.0274,107645,0
+COEPW.US,D,20250825,000000,0.024,0.0316,0.024,0.0241,27347,0
+COEPW.US,D,20250826,000000,0.0241,0.033,0.0241,0.03,5603,0
+COEPW.US,D,20250827,000000,0.0305,0.0305,0.0245,0.0304,7917,0
+COEPW.US,D,20250828,000000,0.033,0.033,0.0242,0.0245,39500,0
+COEPW.US,D,20250829,000000,0.0296,0.033,0.0257,0.0272,10801,0
+COEPW.US,D,20250902,000000,0.026,0.026,0.0251,0.0251,11757,0
+COEPW.US,D,20250903,000000,0.0242,0.0242,0.0207,0.0207,82182,0
+COEPW.US,D,20250904,000000,0.021,0.021,0.020701,0.0208,13092,0
+COEPW.US,D,20250905,000000,0.022101,0.022101,0.0208,0.0209,5427,0
+COEPW.US,D,20250908,000000,0.0207,0.0208,0.019199,0.0207,17233,0
+COEPW.US,D,20250909,000000,0.0206,0.031,0.0197,0.0208,144393,0
+COEPW.US,D,20250910,000000,0.0298,0.0299,0.0249,0.0249,7001,0
+COEPW.US,D,20250911,000000,0.023,0.023,0.0203,0.0208,16899,0
+COEPW.US,D,20250912,000000,0.0248,0.03,0.0215,0.0298,61204,0
+COEPW.US,D,20250915,000000,0.0221,0.03,0.0209,0.0285,13450,0
+COEPW.US,D,20250916,000000,0.0214,0.0214,0.0213,0.0214,15459,0
+COEPW.US,D,20250917,000000,0.0215,0.0215,0.0215,0.0215,10046,0
+COEPW.US,D,20250918,000000,0.0217,0.031,0.0217,0.0221,6502,0
+COEPW.US,D,20250919,000000,0.0219,0.0279,0.0219,0.0224,109094,0
+COEPW.US,D,20250922,000000,0.0224,0.0298,0.0224,0.0298,137058,0
+COEPW.US,D,20250923,000000,0.0295,0.0298,0.0227,0.0297,52059,0
+COEPW.US,D,20250924,000000,0.0228,0.0303,0.0228,0.0294,131959,0
+COEPW.US,D,20250925,000000,0.026,0.0296,0.0232,0.029,52956,0
+COEPW.US,D,20250926,000000,0.0237,0.0296,0.021,0.0288,96605,0
+COEPW.US,D,20250929,000000,0.0285,0.034,0.0217,0.0309,134563,0
+COEPW.US,D,20250930,000000,0.0299,0.03,0.02625,0.02625,50637,0
+COEPW.US,D,20251001,000000,0.0227,0.026,0.0191,0.0229,23822,0
+COEPW.US,D,20251002,000000,0.0259,0.031,0.0228,0.0292,36359,0
+COEPW.US,D,20251003,000000,0.0231,0.0296,0.0213,0.0296,11153,0
+COEPW.US,D,20251006,000000,0.0213,0.0295,0.0213,0.0295,20436,0
+COEPW.US,D,20251007,000000,0.023,0.0271,0.023,0.0271,1109,0
+COEPW.US,D,20251008,000000,0.0251,0.0273,0.0201,0.0272,38522,0
+COEPW.US,D,20251009,000000,0.0211,0.0249,0.0206,0.0247,24027,0
+COEPW.US,D,20251010,000000,0.024,0.0248,0.015,0.0245,140340,0
+COEPW.US,D,20251013,000000,0.0245,0.0245,0.0243,0.0243,2899,0
+COEPW.US,D,20251014,000000,0.0207,0.0241,0.0207,0.0241,2100,0
+COEPW.US,D,20251015,000000,0.0212,0.021538,0.0212,0.0213,4920,0
+COEPW.US,D,20251016,000000,0.0213,0.0239,0.0213,0.02265,3204,0
+COEPW.US,D,20251017,000000,0.0225,0.0228,0.0162,0.0207,57351,0
+COEPW.US,D,20251020,000000,0.0163,0.0207,0.0161,0.0207,18552,0
+COEPW.US,D,20251021,000000,0.0163,0.017,0.0163,0.0163,16195,0
+COEPW.US,D,20251022,000000,0.0184,0.0184,0.0165,0.0183,7100,0
+COEPW.US,D,20251023,000000,0.0163,0.0183,0.012,0.018099,89782,0
+COEPW.US,D,20251027,000000,0.0164,0.0185,0.0137,0.0185,104461,0
+COEPW.US,D,20251028,000000,0.0147,0.0184,0.0147,0.01839,2800,0
+COEPW.US,D,20251029,000000,0.0145,0.0189,0.0143,0.0188,19575,0
+COEPW.US,D,20251030,000000,0.015,0.0157,0.0105,0.0156,142437,0
+COEPW.US,D,20251031,000000,0.0153,0.0153,0.0126,0.0152,7590,0
+COEPW.US,D,20251103,000000,0.013,0.0154,0.0126,0.0143,10612,0
+COEPW.US,D,20251104,000000,0.0136,0.0145,0.0134,0.0134,35316,0
+COEPW.US,D,20251105,000000,0.0134,0.0184,0.0133,0.0184,37233,0
+COEPW.US,D,20251106,000000,0.0151,0.0151,0.0144,0.0144,14262,0
+COEPW.US,D,20251107,000000,0.0143,0.018,0.014,0.018,7729,0
+COEPW.US,D,20251110,000000,0.0156,0.0158,0.0136,0.0138,43451,0
+COEPW.US,D,20251111,000000,0.0138,0.0148,0.0108,0.0145,54251,0
+COEPW.US,D,20251112,000000,0.013049,0.0142,0.013049,0.0142,700,0
+COEPW.US,D,20251113,000000,0.0139,0.014,0.0117,0.0139,23100,0
+COEPW.US,D,20251117,000000,0.0132,0.0139,0.0132,0.0137,33199,0
+COEPW.US,D,20251118,000000,0.0138,0.0138,0.0138,0.0138,10000,0
+COEPW.US,D,20251119,000000,0.0135,0.0135,0.0132,0.0132,17553,0
+COEPW.US,D,20251120,000000,0.0115,0.0134,0.0115,0.0134,12000,0
+COEPW.US,D,20251124,000000,0.013,0.0131,0.0107,0.0131,18796,0
+COEPW.US,D,20251125,000000,0.012,0.0122,0.0115,0.0122,20743,0
+COEPW.US,D,20251126,000000,0.0132,0.024,0.0122,0.0184,218855,0
+COEPW.US,D,20251128,000000,0.0185,0.0219,0.0184,0.0219,10555,0
+COEPW.US,D,20251202,000000,0.012999,0.0233,0.012998,0.0178,64084,0
+COEPW.US,D,20251203,000000,0.016,0.0166,0.016,0.0166,2272,0
+COEPW.US,D,20251204,000000,0.016501,0.0166,0.0156,0.0156,16321,0
+COEPW.US,D,20251205,000000,0.0143,0.0165,0.0126,0.0164,6660,0
+COEPW.US,D,20251208,000000,0.0164,0.0189,0.0127,0.017,48301,0
+COEPW.US,D,20251209,000000,0.014,0.0167,0.014,0.0167,10026,0
+COEPW.US,D,20251210,000000,0.0136,0.0166,0.0135,0.0157,22600,0
+COEPW.US,D,20251211,000000,0.013,0.0162,0.013,0.0144,48238,0
+COEPW.US,D,20251212,000000,0.0144,0.0144,0.0144,0.0144,1400,0
+COEPW.US,D,20251215,000000,0.0135,0.0143,0.0129,0.0142,10701,0
+COEPW.US,D,20251218,000000,0.0134,0.0135,0.0116,0.0116,13162,0
+COEPW.US,D,20251219,000000,0.012002,0.012002,0.0118,0.0118,20354,0
+COEPW.US,D,20251222,000000,0.0119,0.0131,0.0117,0.0131,50467,0
+COEPW.US,D,20251223,000000,0.0133,0.0133,0.0133,0.0133,500,0
+COEPW.US,D,20251226,000000,0.0128,0.0128,0.0128,0.0128,16145,0
+COEPW.US,D,20251229,000000,0.0116,0.0117,0.011,0.011,30336,0
+COEPW.US,D,20251230,000000,0.0101,0.011,0.0101,0.011,9675,0
+COEPW.US,D,20251231,000000,0.010401,0.011,0.0104,0.0108,23306,0
+COEPW.US,D,20260105,000000,0.0108,0.0124,0.0108,0.0124,8535,0
+COEPW.US,D,20260106,000000,0.0131,0.0131,0.0131,0.0131,9413,0
+COEPW.US,D,20260107,000000,0.0129,0.0129,0.0129,0.0129,1395,0
+COEPW.US,D,20260108,000000,0.013099,0.0132,0.012317,0.012317,11169,0
+COEPW.US,D,20260109,000000,0.0119,0.0133,0.0119,0.0133,8788,0
+COEPW.US,D,20260112,000000,0.0119,0.0132,0.0101,0.012299,40732,0
+COEPW.US,D,20260113,000000,0.0103,0.012,0.01,0.0119,42633,0
+COEPW.US,D,20260115,000000,0.0114,0.0118,0.0114,0.0118,4647,0
+COEPW.US,D,20260116,000000,0.0119,0.0119,0.0119,0.0119,250,0
+COEPW.US,D,20260120,000000,0.0117,0.0118,0.0103,0.0118,25247,0
+COEPW.US,D,20260121,000000,0.0103,0.011,0.0103,0.011,4808,0
+COEPW.US,D,20260122,000000,0.0122,0.013,0.0122,0.013,15977,0
+COEPW.US,D,20260126,000000,0.0131,0.0131,0.01,0.0128,108346,0
+COEPW.US,D,20260128,000000,0.01,0.0127,0.01,0.0125,10101,0
+COEPW.US,D,20260129,000000,0.01031,0.0124,0.01031,0.0123,1806,0
+COEPW.US,D,20260130,000000,0.0123,0.0125,0.0123,0.0125,1871,0
+COEPW.US,D,20260202,000000,0.0122,0.012613,0.0122,0.0123,23555,0
+COEPW.US,D,20260205,000000,0.0126,0.0126,0.0085,0.0125,42117,0
+COEPW.US,D,20260206,000000,0.01095,0.0119,0.01,0.0118,33586,0
+COEPW.US,D,20260209,000000,0.0107,0.0108,0.0085,0.0106,22504,0
+COEPW.US,D,20260210,000000,0.0107,0.0116,0.0097,0.0116,30902,0
+COEPW.US,D,20260211,000000,0.0089,0.0101,0.0089,0.0101,3912,0
+COEPW.US,D,20260213,000000,0.009,0.011,0.009,0.011,4892,0
+COEPW.US,D,20260218,000000,0.0108,0.0109,0.01,0.0105,5860,0
diff --git a/daily/us/nasdaq stocks/1/cosm.us.txt b/daily/us/nasdaq stocks/1/cosm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5f97b6ed6e1e61c565de87dca20543fc9de4c64b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cosm.us.txt	
@@ -0,0 +1,997 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COSM.US,D,20220301,000000,87.5,87.5,79.5,82.5,787.76,0
+COSM.US,D,20220302,000000,82.25,86.75,82.25,86,150.68,0
+COSM.US,D,20220303,000000,85,87.5,82.5,83.75,340.48,0
+COSM.US,D,20220304,000000,81,89.25,81,89.25,619.88,0
+COSM.US,D,20220307,000000,90,90,81.25,82.25,2441.56,0
+COSM.US,D,20220308,000000,82.25,84.25,75.25,76.75,1490.4,0
+COSM.US,D,20220309,000000,80,80,75.25,75.25,633.12,0
+COSM.US,D,20220310,000000,75.5,75.5,72.5325,73.8075,101.08,0
+COSM.US,D,20220311,000000,75,75.5,73.125,75.5,244.76,0
+COSM.US,D,20220314,000000,76.25,76.25,70.25,75.5,349.6,0
+COSM.US,D,20220315,000000,75,75,71.25,71.25,33.24,0
+COSM.US,D,20220316,000000,75,75,70,71.0825,419.68,0
+COSM.US,D,20220317,000000,75,75,71.25,72.5,1745.16,0
+COSM.US,D,20220318,000000,73.485,73.665,71.485,72.5,1223.12,0
+COSM.US,D,20220321,000000,71.5,72.5,69.8325,69.8875,587.92,0
+COSM.US,D,20220322,000000,71.75,71.75,65.25,67.5,1323.04,0
+COSM.US,D,20220323,000000,68.75,68.75,60,63.75,4440.8,0
+COSM.US,D,20220324,000000,62.5,63.75,60,60.625,3410.84,0
+COSM.US,D,20220325,000000,59.75,61,58.75,59.5,2004.32,0
+COSM.US,D,20220328,000000,61.25,71.25,50.75,55,19647,0
+COSM.US,D,20220329,000000,55.5,58.5,55.5,56.25,2645.24,0
+COSM.US,D,20220330,000000,57,57.25,54,54.5,2208.96,0
+COSM.US,D,20220331,000000,54,55,51.5,53.5,2852.88,0
+COSM.US,D,20220401,000000,53,54.3925,50.25,54.3925,1666.16,0
+COSM.US,D,20220404,000000,53.75,54.7475,51.5,51.5025,4652.04,0
+COSM.US,D,20220405,000000,55,58.75,50,52.5,21663.52,0
+COSM.US,D,20220406,000000,51.75,51.75,48.75,50.75,2635.04,0
+COSM.US,D,20220407,000000,51.75,51.75,44.5,45.75,3775.4,0
+COSM.US,D,20220408,000000,45.5,45.5,41.25,41.25,1390.36,0
+COSM.US,D,20220411,000000,44.75,46,40.25,40.5,5500.96,0
+COSM.US,D,20220412,000000,40.75,42.3525,30.9575,33.75,4692,0
+COSM.US,D,20220413,000000,32.5,34.5,32.5,33.25,6417.44,0
+COSM.US,D,20220414,000000,33.25,33.25,28,30.75,4470.28,0
+COSM.US,D,20220418,000000,28.25,30,27.5,27.75,3098.92,0
+COSM.US,D,20220419,000000,29.5,29.75,27.25,28.25,2897.52,0
+COSM.US,D,20220420,000000,28.25,29.135,27.75,27.875,1074.48,0
+COSM.US,D,20220421,000000,28,29,25.5,26.75,1935.16,0
+COSM.US,D,20220422,000000,25.75,26.375,24.0025,24.875,2537.72,0
+COSM.US,D,20220425,000000,24.1275,24.9975,22.22,22.75,3836.24,0
+COSM.US,D,20220426,000000,22.22,27.5,21.25,26.5,33590.52,0
+COSM.US,D,20220427,000000,59.75,62.25,34.25,35.5,1788791.12,0
+COSM.US,D,20220428,000000,32.25,32.25,25.75,27.5,103374.76,0
+COSM.US,D,20220429,000000,26.25,27.965,23.8775,26.25,30215.84,0
+COSM.US,D,20220502,000000,25,26.165,22,23.5,11247.32,0
+COSM.US,D,20220503,000000,22.5,27.5,22,26.5,29347.92,0
+COSM.US,D,20220504,000000,26,26.5,24,25.25,10925.72,0
+COSM.US,D,20220505,000000,25,25.445,24,24.875,6738.6,0
+COSM.US,D,20220506,000000,27.25,27.25,21.75,23.75,6627.2,0
+COSM.US,D,20220509,000000,23.5,23.7475,20.7125,21.0025,12010.4,0
+COSM.US,D,20220510,000000,21.1475,22,20.25,20.825,6599.4,0
+COSM.US,D,20220511,000000,21,21.2,18.75,20.0675,5189.92,0
+COSM.US,D,20220512,000000,20,21.475,18.75,21.25,4329.36,0
+COSM.US,D,20220513,000000,22.25,23,20.25,21.25,4404.68,0
+COSM.US,D,20220516,000000,21.175,22.1975,19.285,20.975,3406.04,0
+COSM.US,D,20220517,000000,21,24.25,20.5,22.5,5763.76,0
+COSM.US,D,20220518,000000,23.75,25.25,23.75,25.005,10391.12,0
+COSM.US,D,20220519,000000,25.75,28.75,24.625,28.5,13142.56,0
+COSM.US,D,20220520,000000,30.25,30.25,23.75,26.5,5018.4,0
+COSM.US,D,20220523,000000,27.5,28.25,26.5,28,4835.56,0
+COSM.US,D,20220524,000000,28.25,28.25,25,26.25,3909.32,0
+COSM.US,D,20220525,000000,25.5,27.25,23.75,26.75,4491.12,0
+COSM.US,D,20220526,000000,26.75,27.25,25.0025,27,2164.2,0
+COSM.US,D,20220527,000000,27.25,27.5,25.75,27.5,2752.56,0
+COSM.US,D,20220531,000000,27.5,27.5,26.25,26.7525,792.24,0
+COSM.US,D,20220601,000000,26,27.75,25.7525,27.5,2120.2,0
+COSM.US,D,20220602,000000,29.5,30.5,26.25,27,16903.04,0
+COSM.US,D,20220603,000000,27.25,27.75,25.75,27.25,3191.36,0
+COSM.US,D,20220606,000000,27.75,27.75,26,27,4310.84,0
+COSM.US,D,20220607,000000,26.5,27.5,26.5,26.75,3035.32,0
+COSM.US,D,20220608,000000,27.5,27.75,20,20.5025,21736.64,0
+COSM.US,D,20220609,000000,21.25,21.2525,18.75,18.7525,19976.2,0
+COSM.US,D,20220610,000000,17.7875,18.925,13.9975,14.44,21565.56,0
+COSM.US,D,20220613,000000,14.5,14.7513,11.255,11.635,16244.4,0
+COSM.US,D,20220614,000000,12.1725,38.75,12.1725,17.5,810581.76,0
+COSM.US,D,20220615,000000,15.755,18.125,13.75,15.1,101068.08,0
+COSM.US,D,20220616,000000,15,15,12,12.8625,45590.92,0
+COSM.US,D,20220617,000000,13.58,13.58,11.25,11.25,40326.36,0
+COSM.US,D,20220621,000000,11.69,12.55,11.69,11.775,12646.6,0
+COSM.US,D,20220622,000000,11.775,12.0025,11.28,11.285,19202.68,0
+COSM.US,D,20220623,000000,11.7,12.0675,11.2875,11.6275,15780.68,0
+COSM.US,D,20220624,000000,11.675,15,10.875,10.925,220888.24,0
+COSM.US,D,20220627,000000,11.225,11.5,9.75,10.2475,42441.2,0
+COSM.US,D,20220628,000000,10.0725,10.2875,9,9.275,32312.76,0
+COSM.US,D,20220629,000000,9.445,9.95,9.13002,9.4175,17018.16,0
+COSM.US,D,20220630,000000,9.25,10,8.765,9.2525,57456,0
+COSM.US,D,20220701,000000,10.175,12.25,9.325,10.15,159697.8,0
+COSM.US,D,20220705,000000,9.7375,10.5625,9,9.625,41121.64,0
+COSM.US,D,20220706,000000,11.3675,11.5425,9.5075,10.125,63568.4,0
+COSM.US,D,20220707,000000,9.815,10.6725,9.7525,9.9175,23381.76,0
+COSM.US,D,20220708,000000,10.0825,10.5,9.7525,10.3425,40411.92,0
+COSM.US,D,20220711,000000,10.14,11.1975,9.875,10.4,56765.6,0
+COSM.US,D,20220712,000000,10.75,14.25,10.5,11.13,426052.92,0
+COSM.US,D,20220713,000000,10.25,10.9425,10,10.3925,65568.16,0
+COSM.US,D,20220714,000000,10.0025,10.575,9.55,9.8875,22288.8,0
+COSM.US,D,20220715,000000,9.8875,10.4625,9.7775,10.25,22180.92,0
+COSM.US,D,20220718,000000,10.25,11,10.25,10.85,22185.08,0
+COSM.US,D,20220719,000000,10.525,11.3775,10.3525,11.25,25229.28,0
+COSM.US,D,20220720,000000,12.25,13.375,10.0775,10.13,191546.08,0
+COSM.US,D,20220721,000000,10.125,10.65,10,10.3,30099.68,0
+COSM.US,D,20220722,000000,10.25,10.7625,9.25,9.9275,16411.12,0
+COSM.US,D,20220725,000000,9.85,9.85,9.2375,9.31,14985,0
+COSM.US,D,20220726,000000,9.25,9.725,9,9.06,10847.08,0
+COSM.US,D,20220727,000000,9.5,9.5,8.25,8.7,15745.16,0
+COSM.US,D,20220728,000000,9.05,9.625,8.25,9,50079.96,0
+COSM.US,D,20220729,000000,9.375,9.3975,8.5625,8.875,15929.72,0
+COSM.US,D,20220801,000000,8.75,9.375,8.5025,9.3,7023.04,0
+COSM.US,D,20220802,000000,9.25,9.49,8.8,9.4775,18402.28,0
+COSM.US,D,20220803,000000,9.2525,9.86,8.9125,9.675,35545.52,0
+COSM.US,D,20220804,000000,9.9675,10.35,9.5025,10.2,61491.4,0
+COSM.US,D,20220805,000000,10.9375,10.9375,9.625,10.0675,43636.88,0
+COSM.US,D,20220808,000000,10.3,10.3975,8.625,9.625,34551.08,0
+COSM.US,D,20220809,000000,9.575,10,9.2525,9.5325,10512.64,0
+COSM.US,D,20220810,000000,9.5325,10.185,9.1875,9.1875,11751.8,0
+COSM.US,D,20220811,000000,9.125,9.64998,8.525,8.75,27669.68,0
+COSM.US,D,20220812,000000,8.775,9.225,7.0025,8.0975,89402.96,0
+COSM.US,D,20220815,000000,8.2525,8.75,8.025,8.34997,20968.84,0
+COSM.US,D,20220816,000000,8.35,8.35,7.75,8.0075,12616.84,0
+COSM.US,D,20220817,000000,8.25,8.25,7.5525,7.725,9935.48,0
+COSM.US,D,20220818,000000,8,8,7.5625,7.7525,4487.6,0
+COSM.US,D,20220819,000000,7.75,7.875,7.57,7.87248,4213.24,0
+COSM.US,D,20220822,000000,7.995,9.75,7.575,8.5575,296191.68,0
+COSM.US,D,20220823,000000,9,9.7,8.125,9.2475,93674.52,0
+COSM.US,D,20220824,000000,9.5,11.86,9.25,9.7675,158994.8,0
+COSM.US,D,20220825,000000,10.75,17.3725,9.8175,10.4425,1004024.84,0
+COSM.US,D,20220826,000000,10.25,10.45,8.375,9.0775,70484.08,0
+COSM.US,D,20220829,000000,10.545,10.545,8.75,9.45,52240.08,0
+COSM.US,D,20220830,000000,9.1675,9.2975,8.5,9.19,27277.04,0
+COSM.US,D,20220831,000000,8.915,9.065,8.625,8.95,18738.2,0
+COSM.US,D,20220901,000000,9.125,9.125,8.45,8.8575,29409.32,0
+COSM.US,D,20220902,000000,9.175,9.175,8.015,8.86,17285.08,0
+COSM.US,D,20220906,000000,8.725,8.75,8.1875,8.56,26007.56,0
+COSM.US,D,20220907,000000,9,9,8.325,8.7875,8813.28,0
+COSM.US,D,20220908,000000,8.3775,8.9225,8.325,8.63,5350.96,0
+COSM.US,D,20220909,000000,8.75,8.95,8.5,8.6525,4770.72,0
+COSM.US,D,20220912,000000,8.6525,9,8.65,8.9225,7197.2,0
+COSM.US,D,20220913,000000,9,11.25,8.8225,10.54,79983.32,0
+COSM.US,D,20220914,000000,11.5,11.5,8.845,9.5025,29310.84,0
+COSM.US,D,20220915,000000,10.5,10.57,9.005,9.7775,35799.64,0
+COSM.US,D,20220916,000000,9.975,10.25,9.0025,9.25,9437.72,0
+COSM.US,D,20220919,000000,10,10.85,9.0025,9.25,106138.12,0
+COSM.US,D,20220920,000000,7.5,7.56965,5.555,5.63,118818.16,0
+COSM.US,D,20220921,000000,5.775,5.975,5.6025,5.8625,17259.6,0
+COSM.US,D,20220922,000000,7.2225,7.7475,5.85,6.4975,172917.44,0
+COSM.US,D,20220923,000000,5.7475,5.9875,5.5125,5.6025,23619.6,0
+COSM.US,D,20220926,000000,5.5,5.5025,5,5.375,18006.4,0
+COSM.US,D,20220927,000000,5.7,5.745,4.255,4.8125,33027.16,0
+COSM.US,D,20220928,000000,5.0125,5.47,4.875,5.0025,17851.96,0
+COSM.US,D,20220929,000000,5.085,5.25,4.945,5.0925,4784.04,0
+COSM.US,D,20220930,000000,5.125,5.37,5.125,5.125,7338.36,0
+COSM.US,D,20221003,000000,4.45,5.2,4.4425,4.8,21421.52,0
+COSM.US,D,20221004,000000,4.9675,5.1725,4.55,4.75,17182.12,0
+COSM.US,D,20221005,000000,4.7425,5.15878,4.725,4.765,8430.76,0
+COSM.US,D,20221006,000000,4.9475,5.1925,4.28,4.545,11526.12,0
+COSM.US,D,20221007,000000,4.5975,4.625,4.285,4.3525,6135.56,0
+COSM.US,D,20221010,000000,4.5775,4.91998,4.275,4.5,9127.92,0
+COSM.US,D,20221011,000000,4.4325,4.6225,4.05,4.065,9749.04,0
+COSM.US,D,20221012,000000,4.25,4.745,4.125,4.61625,23963.16,0
+COSM.US,D,20221013,000000,4.5,7.25,4.15,4.5,178359.08,0
+COSM.US,D,20221014,000000,4.55,4.55,4.1325,4.33747,15881.08,0
+COSM.US,D,20221017,000000,4.5,4.5,3.7,3.75,37158.96,0
+COSM.US,D,20221018,000000,2.025,2.25,1.8875,1.975,2570507.76,0
+COSM.US,D,20221019,000000,2,2.0925,1.9225,1.95,800231.48,0
+COSM.US,D,20221020,000000,1.9775,2.6,1.975,2.195,2303452,0
+COSM.US,D,20221021,000000,2.0875,2.115,1.95,1.9925,832041,0
+COSM.US,D,20221024,000000,1.925,2.295,1.7775,2.075,1522118.12,0
+COSM.US,D,20221025,000000,2.225,2.425,1.95,2.1825,1002205.6,0
+COSM.US,D,20221026,000000,2.575,3.0825,2.45,2.79,3510048.28,0
+COSM.US,D,20221027,000000,2.5475,2.665,2.2275,2.355,950946.64,0
+COSM.US,D,20221028,000000,2.2,2.2875,2.1,2.175,494059.76,0
+COSM.US,D,20221031,000000,2.31,2.3325,2.0675,2.1125,272210.8,0
+COSM.US,D,20221101,000000,2.095,2.1,2,2.09,284591.2,0
+COSM.US,D,20221102,000000,2.0275,2.375,2,2.0625,449312.72,0
+COSM.US,D,20221103,000000,2.16,2.2,2.0475,2.15,227194.08,0
+COSM.US,D,20221104,000000,2.1625,2.2125,2,2.1075,426506.44,0
+COSM.US,D,20221107,000000,2.2,2.2,1.93,1.9694,289596.16,0
+COSM.US,D,20221108,000000,1.97,1.97,1.6875,1.91,464099.92,0
+COSM.US,D,20221109,000000,1.825,1.85,1.72,1.825,212274.8,0
+COSM.US,D,20221110,000000,1.9125,3,1.875,2.875,2171014.84,0
+COSM.US,D,20221111,000000,3.3425,4.05,2.475,3.075,3889285.76,0
+COSM.US,D,20221114,000000,3.77,4.35,3.2,3.7,1971921.84,0
+COSM.US,D,20221115,000000,3.3025,3.695,3,3.05,775255.56,0
+COSM.US,D,20221116,000000,3.2,3.29,2.7775,3.0975,489567.04,0
+COSM.US,D,20221117,000000,3,4.07475,2.8025,3.275,1357085.64,0
+COSM.US,D,20221118,000000,4.0125,4.7,3.25,3.615,5226810.28,0
+COSM.US,D,20221121,000000,4.255,4.69,3.8325,4.38,3953371.24,0
+COSM.US,D,20221122,000000,5.0225,8.37,4.7475,8.1875,14870894.76,0
+COSM.US,D,20221123,000000,11.9875,16.5,7.5,8,16096013,0
+COSM.US,D,20221125,000000,11.67,12,9.065,10.725,6388862,0
+COSM.US,D,20221128,000000,12.45,15.42,11.5825,14.5,9710371.96,0
+COSM.US,D,20221129,000000,20.275,21.125,15.15,19.3125,11439907.12,0
+COSM.US,D,20221130,000000,16.6975,17.3,13.3775,14.875,5885560.92,0
+COSM.US,D,20221201,000000,14.2,15.6225,9,9.945,6843423.8,0
+COSM.US,D,20221202,000000,11.6625,15.25,10.565,13.375,8613921.68,0
+COSM.US,D,20221205,000000,15.23,16.375,13.33,14.25,5352479.2,0
+COSM.US,D,20221206,000000,12.6175,12.99,10.9625,11.7725,3529523.6,0
+COSM.US,D,20221207,000000,10.5,12.25,9.5,11.275,3077818.24,0
+COSM.US,D,20221208,000000,10.0375,10.4625,7.7625,8.4325,2221696.28,0
+COSM.US,D,20221209,000000,7.9325,9.725,6.39,8.825,3817969.52,0
+COSM.US,D,20221212,000000,8.875,9.5,7.625,8.3,1323177.32,0
+COSM.US,D,20221213,000000,7.365,8.3725,7,7.015,1088847,0
+COSM.US,D,20221214,000000,6.7075,8.5,5.95,8,2264653.6,0
+COSM.US,D,20221215,000000,7.875,8.55,6.7925,8.25,2085126.44,0
+COSM.US,D,20221216,000000,3.85,23.84,2.86,23.01,120031658,0
+COSM.US,D,20221219,000000,9.18,10.92,7.3109,7.59,35401881,0
+COSM.US,D,20221220,000000,6.7,9.18,5.59,8.76,33060781,0
+COSM.US,D,20221221,000000,8.29,9.1299,7.5801,8.02,12207405,0
+COSM.US,D,20221222,000000,7.58,7.7799,6.6,7.1,4241522,0
+COSM.US,D,20221223,000000,6.67,6.98,6.25,6.4,2684262,0
+COSM.US,D,20221227,000000,5.88,6.08,4.32,4.4,4335785,0
+COSM.US,D,20221228,000000,4.39,5.57,4.33,4.56,6955547,0
+COSM.US,D,20221229,000000,4.56,4.78,4.22,4.4,2573548,0
+COSM.US,D,20221230,000000,4.25,4.74,4.15,4.56,2683750,0
+COSM.US,D,20230103,000000,5,6.14,4.7,5.52,4506808,0
+COSM.US,D,20230104,000000,5.265,5.68,5.06,5.42,1932267,0
+COSM.US,D,20230105,000000,5.18,5.5799,4.91,5.03,2096725,0
+COSM.US,D,20230106,000000,4.65,4.76,4.3,4.6,1734296,0
+COSM.US,D,20230109,000000,4.455,4.58,4.32,4.39,905571,0
+COSM.US,D,20230110,000000,4.4,5.15,4.31,4.64,4045726,0
+COSM.US,D,20230111,000000,4.4,4.55,4.16,4.28,1406176,0
+COSM.US,D,20230112,000000,4.1,4.2,3.91,4.06,1184183,0
+COSM.US,D,20230113,000000,4,4.1,3.77,3.84,1150115,0
+COSM.US,D,20230117,000000,3.67,3.8,3.551,3.62,1246018,0
+COSM.US,D,20230118,000000,3.62,3.68,3.27,3.41,1144150,0
+COSM.US,D,20230119,000000,3.36,3.38,3.01,3.09,1477404,0
+COSM.US,D,20230120,000000,3.41,6.42,3.27,5.33,72372651,0
+COSM.US,D,20230123,000000,4.805,5.44,4.43,4.89,13102230,0
+COSM.US,D,20230124,000000,4.57,6.88,4.5,6.18,31973887,0
+COSM.US,D,20230125,000000,6.29,7.36,5.7,6.62,24463714,0
+COSM.US,D,20230126,000000,6.39,7.44,6.17,6.82,10113707,0
+COSM.US,D,20230127,000000,6.82,7.25,6.31,6.54,4943648,0
+COSM.US,D,20230130,000000,6.03,6.26,5.72,5.98,2524275,0
+COSM.US,D,20230131,000000,5.94,6.5,5.85,6.49,2168727,0
+COSM.US,D,20230201,000000,6.32,6.8,6.1409,6.35,1321602,0
+COSM.US,D,20230202,000000,6.18,7.3,6.1,6.43,3411533,0
+COSM.US,D,20230203,000000,6.4,6.5199,5.7501,5.8,1351833,0
+COSM.US,D,20230206,000000,5.78,6.1,5.25,5.31,1441566,0
+COSM.US,D,20230207,000000,5.2,5.59,4.8401,5,1718988,0
+COSM.US,D,20230208,000000,4.99,5.17,4.7,5.04,972023,0
+COSM.US,D,20230209,000000,5.19,5.19,4.72,4.79,686117,0
+COSM.US,D,20230210,000000,4.7,5.12,4.7,4.93,734356,0
+COSM.US,D,20230213,000000,4.99,4.99,4.66,4.73,490855,0
+COSM.US,D,20230214,000000,4.74,4.75,4.42,4.49,641804,0
+COSM.US,D,20230215,000000,4.47,4.95,4.41,4.73,970848,0
+COSM.US,D,20230216,000000,4.59,4.72,4.39,4.41,711094,0
+COSM.US,D,20230217,000000,4.42,4.62,4.33,4.4,531803,0
+COSM.US,D,20230221,000000,4.25,4.42,4.23,4.37,387320,0
+COSM.US,D,20230222,000000,4.4,4.43,4.21,4.28,337210,0
+COSM.US,D,20230223,000000,4.33,4.56,4.09,4.19,899056,0
+COSM.US,D,20230224,000000,4.1,4.22,3.7603,3.91,583084,0
+COSM.US,D,20230227,000000,3.85,3.85,3.26,3.45,1328065,0
+COSM.US,D,20230228,000000,3.37,3.55,3.25,3.36,670024,0
+COSM.US,D,20230301,000000,3.3,3.5,3.26,3.29,457708,0
+COSM.US,D,20230302,000000,3.23,3.6,3.115,3.58,789537,0
+COSM.US,D,20230303,000000,3.66,3.8596,3.42,3.61,1526145,0
+COSM.US,D,20230306,000000,3.54,3.85,3.37,3.85,823731,0
+COSM.US,D,20230307,000000,3.91,4.839,3.91,4.43,5667473,0
+COSM.US,D,20230308,000000,4.2463,4.58,4.2141,4.28,977136,0
+COSM.US,D,20230309,000000,4.29,4.33,3.7,3.8,865434,0
+COSM.US,D,20230310,000000,3.76,3.83,3.52,3.54,514738,0
+COSM.US,D,20230313,000000,3.45,3.86,3.35,3.82,620912,0
+COSM.US,D,20230314,000000,3.82,4.04,3.7155,3.85,526952,0
+COSM.US,D,20230315,000000,3.69,3.93,3.61,3.71,371089,0
+COSM.US,D,20230316,000000,3.69,3.85,3.55,3.7,638877,0
+COSM.US,D,20230317,000000,3.66,3.71,3.42,3.46,901484,0
+COSM.US,D,20230320,000000,3.42,3.5,2.91,3.06,900719,0
+COSM.US,D,20230321,000000,3.14,3.4099,3.01,3.035,601765,0
+COSM.US,D,20230322,000000,3.04,3.13,2.952,2.99,364915,0
+COSM.US,D,20230323,000000,3.06,3.74,3.04,3.47,1448288,0
+COSM.US,D,20230324,000000,3.62,4.04,3.54,3.58,1274512,0
+COSM.US,D,20230327,000000,3.5201,3.89,3.52,3.73,509588,0
+COSM.US,D,20230328,000000,3.75,3.85,3.4699,3.5,421152,0
+COSM.US,D,20230329,000000,3.53,3.7291,3.4523,3.61,305042,0
+COSM.US,D,20230330,000000,3.64,3.71,3.49,3.54,253031,0
+COSM.US,D,20230331,000000,3.58,3.6,3.46,3.54,222800,0
+COSM.US,D,20230403,000000,3.44,3.86,3.35,3.53,1046658,0
+COSM.US,D,20230404,000000,3.52,3.52,3.22,3.26,287386,0
+COSM.US,D,20230405,000000,3.28,3.36,3.01,3.07,362349,0
+COSM.US,D,20230406,000000,3.11,3.1612,2.97,3.09,376683,0
+COSM.US,D,20230410,000000,3.07,3.39,2.9701,3.27,651009,0
+COSM.US,D,20230411,000000,3.39,3.4899,3.3,3.38,235054,0
+COSM.US,D,20230412,000000,3.4,3.65,3.4,3.45,333390,0
+COSM.US,D,20230413,000000,3.42,3.5,3.35,3.43,195712,0
+COSM.US,D,20230414,000000,3.45,3.47,3.16,3.19,250592,0
+COSM.US,D,20230417,000000,3.13,3.35,3.13,3.19,310598,0
+COSM.US,D,20230418,000000,3.24,3.24,3.07,3.17,221616,0
+COSM.US,D,20230419,000000,3.19,3.19,3.01,3.04,233768,0
+COSM.US,D,20230420,000000,3.06,3.06,2.93,3,188463,0
+COSM.US,D,20230421,000000,3.04,3.35,3.01,3.19,836832,0
+COSM.US,D,20230424,000000,3.24,3.51,3.2,3.29,647617,0
+COSM.US,D,20230425,000000,3.31,3.6,3.19,3.42,596443,0
+COSM.US,D,20230426,000000,3.4,3.54,3.3488,3.48,290043,0
+COSM.US,D,20230427,000000,3.44,4.05,3.44,3.59,1357837,0
+COSM.US,D,20230428,000000,3.74,3.79,3.35,3.37,373391,0
+COSM.US,D,20230501,000000,3.41,3.44,3.09,3.09,300973,0
+COSM.US,D,20230502,000000,3.06,3.22,3.05,3.22,238004,0
+COSM.US,D,20230503,000000,3.21,3.3299,3.1,3.2,325991,0
+COSM.US,D,20230504,000000,3.15,3.2,3.09,3.17,194815,0
+COSM.US,D,20230505,000000,3.17,3.3,3.08,3.08,289715,0
+COSM.US,D,20230508,000000,3.09,3.35,3.09,3.32,362180,0
+COSM.US,D,20230509,000000,3.33,3.33,3.18,3.22,109352,0
+COSM.US,D,20230510,000000,3.24,3.48,3.22,3.47,221835,0
+COSM.US,D,20230511,000000,3.43,3.63,3.4,3.57,311045,0
+COSM.US,D,20230512,000000,3.65,3.7696,3.37,3.44,238574,0
+COSM.US,D,20230515,000000,3.43,3.49,3.23,3.47,219733,0
+COSM.US,D,20230516,000000,3.43,3.74,3.35,3.49,523064,0
+COSM.US,D,20230517,000000,3.41,3.6499,3.25,3.56,625042,0
+COSM.US,D,20230518,000000,3.57,3.65,3.35,3.39,326497,0
+COSM.US,D,20230519,000000,3.43,3.577,3.39,3.45,192093,0
+COSM.US,D,20230522,000000,3.45,3.5,3.36,3.38,139443,0
+COSM.US,D,20230523,000000,3.42,3.42,3.2,3.24,142996,0
+COSM.US,D,20230524,000000,3.22,3.29,3.12,3.16,135834,0
+COSM.US,D,20230525,000000,3.2,3.3499,3.05,3.16,403617,0
+COSM.US,D,20230526,000000,3.26,3.31,2.97,3.03,509613,0
+COSM.US,D,20230530,000000,3.09,3.2862,3.01,3.21,313446,0
+COSM.US,D,20230531,000000,3.22,3.62,3.12,3.42,784058,0
+COSM.US,D,20230601,000000,3.42,3.78,3.35,3.58,582736,0
+COSM.US,D,20230602,000000,3.61,3.685,3.4,3.46,327629,0
+COSM.US,D,20230605,000000,3.45,3.72,3.45,3.58,237140,0
+COSM.US,D,20230606,000000,3.66,4,3.5201,3.82,593013,0
+COSM.US,D,20230607,000000,3.85,3.97,3.47,3.55,663453,0
+COSM.US,D,20230608,000000,3.6,3.6,3.46,3.48,129179,0
+COSM.US,D,20230609,000000,3.52,3.52,3.25,3.25,305163,0
+COSM.US,D,20230612,000000,3.29,3.34,3.26,3.26,111124,0
+COSM.US,D,20230613,000000,3.25,3.449,3.2208,3.39,260424,0
+COSM.US,D,20230614,000000,3.36,3.45,3.19,3.2,237557,0
+COSM.US,D,20230615,000000,3.18,3.2482,3.12,3.17,281081,0
+COSM.US,D,20230616,000000,3.2,3.26,3.06,3.15,301204,0
+COSM.US,D,20230620,000000,3.13,3.21,3.06,3.07,248910,0
+COSM.US,D,20230621,000000,3.12,3.18,3.02,3.11,238209,0
+COSM.US,D,20230622,000000,3.06,3.1342,3.03,3.08,164968,0
+COSM.US,D,20230623,000000,3.08,3.2499,3.08,3.23,186194,0
+COSM.US,D,20230626,000000,3.225,3.25,3.0999,3.11,123932,0
+COSM.US,D,20230627,000000,3.1,3.13,2.98,3.12,192656,0
+COSM.US,D,20230628,000000,3.07,3.0892,3.01,3.04,161660,0
+COSM.US,D,20230629,000000,3,3.06,2.98,2.99,226655,0
+COSM.US,D,20230630,000000,3,3.09,2.93,2.99,265548,0
+COSM.US,D,20230703,000000,3.02,3.17,3.01,3.12,337011,0
+COSM.US,D,20230705,000000,3.15,3.15,2.98,3.02,240107,0
+COSM.US,D,20230706,000000,3.03,3.07,2.91,3.01,574851,0
+COSM.US,D,20230707,000000,3.15,3.155,2.98,3.09,650293,0
+COSM.US,D,20230710,000000,3.09,3.27,2.98,3.15,926194,0
+COSM.US,D,20230711,000000,3.15,3.175,3.03,3.11,248756,0
+COSM.US,D,20230712,000000,3.17,3.225,3.07,3.17,394864,0
+COSM.US,D,20230713,000000,3.16,3.418,3.12,3.35,396535,0
+COSM.US,D,20230714,000000,3.32,3.4,2.99,3.02,812680,0
+COSM.US,D,20230717,000000,3.03,3.0799,2.98,2.995,316290,0
+COSM.US,D,20230718,000000,3,3,2.65,2.67,882155,0
+COSM.US,D,20230719,000000,2.68,2.7799,2.45,2.48,679301,0
+COSM.US,D,20230720,000000,2.12,2.12,1.84,1.9,1901110,0
+COSM.US,D,20230721,000000,1.95,1.97,1.8401,1.89,895616,0
+COSM.US,D,20230724,000000,1.87,1.97,1.73,1.77,1395366,0
+COSM.US,D,20230725,000000,1.8,1.8896,1.7,1.7,810274,0
+COSM.US,D,20230726,000000,1.7,1.75,1.58,1.63,790765,0
+COSM.US,D,20230727,000000,1.64,1.6575,1.55,1.6,483957,0
+COSM.US,D,20230728,000000,1.6,1.63,1.4792,1.5,647382,0
+COSM.US,D,20230731,000000,1.55,1.69,1.4817,1.57,1027237,0
+COSM.US,D,20230801,000000,1.62,1.62,1.45,1.47,692679,0
+COSM.US,D,20230802,000000,1.48,1.48,1.2201,1.25,1814146,0
+COSM.US,D,20230803,000000,1.25,1.27,1.16,1.23,836120,0
+COSM.US,D,20230804,000000,1.23,1.258,1.17,1.17,512803,0
+COSM.US,D,20230807,000000,1.18,1.63,1.11,1.4,3080047,0
+COSM.US,D,20230808,000000,1.35,1.4,1.25,1.35,954527,0
+COSM.US,D,20230809,000000,1.35,1.36,1.15,1.16,1065529,0
+COSM.US,D,20230810,000000,1.17,1.43,1.17,1.29,1460646,0
+COSM.US,D,20230811,000000,1.22,1.43,1.22,1.32,864183,0
+COSM.US,D,20230814,000000,1.39,1.39,1.27,1.34,638634,0
+COSM.US,D,20230815,000000,1.36,1.45,1.28,1.3,1929727,0
+COSM.US,D,20230816,000000,1.21,1.39,1.21,1.34,690424,0
+COSM.US,D,20230817,000000,1.34,1.54,1.3001,1.48,801130,0
+COSM.US,D,20230818,000000,1.42,1.45,1.33,1.36,427740,0
+COSM.US,D,20230821,000000,1.38,1.42,1.36,1.39,154928,0
+COSM.US,D,20230822,000000,1.39,1.4,1.3,1.3,257605,0
+COSM.US,D,20230823,000000,1.28,1.32,1.27,1.3,302437,0
+COSM.US,D,20230824,000000,1.3,1.3,1.16,1.22,566588,0
+COSM.US,D,20230825,000000,1.21,1.27,1.15,1.21,385360,0
+COSM.US,D,20230828,000000,1.21,1.25,1.19,1.21,328788,0
+COSM.US,D,20230829,000000,1.21,1.2559,1.19,1.21,244335,0
+COSM.US,D,20230830,000000,1.19,1.2259,1.18,1.18,192399,0
+COSM.US,D,20230831,000000,1.2,1.2,1.15,1.2,166082,0
+COSM.US,D,20230901,000000,1.2,1.225,1.18,1.18,154355,0
+COSM.US,D,20230905,000000,1.19,1.2,1.17,1.2,122178,0
+COSM.US,D,20230906,000000,1.19,1.19,1.15,1.16,137846,0
+COSM.US,D,20230907,000000,1.17,1.17,1.13,1.14,217539,0
+COSM.US,D,20230908,000000,1.14,1.15,1.1,1.12,202971,0
+COSM.US,D,20230911,000000,1.1,1.13,0.99,0.99,522274,0
+COSM.US,D,20230912,000000,1.255,1.59,1.09,1.33,41722869,0
+COSM.US,D,20230913,000000,1.36,1.4675,1.27,1.34,8221966,0
+COSM.US,D,20230914,000000,1.26,1.35,1.18,1.29,1464942,0
+COSM.US,D,20230915,000000,1.28,1.45,1.26,1.39,1183878,0
+COSM.US,D,20230918,000000,1.47,1.8594,1.39,1.63,6146544,0
+COSM.US,D,20230919,000000,1.56,1.67,1.42,1.5,1209315,0
+COSM.US,D,20230920,000000,1.44,1.6695,1.44,1.54,1205484,0
+COSM.US,D,20230921,000000,1.54,1.8,1.46,1.77,1504380,0
+COSM.US,D,20230922,000000,1.89,1.915,1.7,1.82,1864548,0
+COSM.US,D,20230925,000000,1.75,1.81,1.59,1.73,1127837,0
+COSM.US,D,20230926,000000,1.68,2.03,1.68,1.9,1899211,0
+COSM.US,D,20230927,000000,1.95,2.05,1.65,1.65,1488408,0
+COSM.US,D,20230928,000000,1.67,1.7,1.59,1.63,404081,0
+COSM.US,D,20230929,000000,1.68,1.69,1.55,1.57,750638,0
+COSM.US,D,20231002,000000,1.51,1.575,1.41,1.42,524090,0
+COSM.US,D,20231003,000000,1.4,1.4,1.3,1.35,191915,0
+COSM.US,D,20231004,000000,1.35,1.3727,1.24,1.26,316815,0
+COSM.US,D,20231005,000000,1.25,1.365,1.239,1.32,391677,0
+COSM.US,D,20231006,000000,1.33,1.335,1.23,1.26,328141,0
+COSM.US,D,20231009,000000,1.24,1.2599,1.13,1.14,324260,0
+COSM.US,D,20231010,000000,1.15,1.21,1.15,1.18,257221,0
+COSM.US,D,20231011,000000,1.19,1.38,1.185,1.33,1208100,0
+COSM.US,D,20231012,000000,1.29,1.41,1.25,1.29,564206,0
+COSM.US,D,20231013,000000,1.27,1.29,1.22,1.25,220233,0
+COSM.US,D,20231016,000000,1.22,1.245,1.18,1.2,216002,0
+COSM.US,D,20231017,000000,1.19,1.26,1.19,1.21,205740,0
+COSM.US,D,20231018,000000,1.22,1.24,1.16,1.17,115681,0
+COSM.US,D,20231019,000000,1.18,1.1875,1.09,1.11,257652,0
+COSM.US,D,20231020,000000,1.12,1.14,1.01,1.03,331767,0
+COSM.US,D,20231023,000000,1.1,1.1,1.01,1.02,160958,0
+COSM.US,D,20231024,000000,1.07,1.07,1.02,1.03,109064,0
+COSM.US,D,20231025,000000,1.05,1.06,1.01,1.02,152495,0
+COSM.US,D,20231026,000000,1.01,1.03,1,1.01,82197,0
+COSM.US,D,20231027,000000,1,1.04,1,1,130651,0
+COSM.US,D,20231030,000000,1.02,1.04,1,1.03,69881,0
+COSM.US,D,20231031,000000,1.02,1.06,1.02,1.03,62197,0
+COSM.US,D,20231101,000000,1.06,1.06,1.01,1.02,31416,0
+COSM.US,D,20231102,000000,1.03,1.05,1.03,1.045,72584,0
+COSM.US,D,20231103,000000,1.05,1.16,1.0495,1.15,228868,0
+COSM.US,D,20231106,000000,1.15,1.16,1.07,1.07,103049,0
+COSM.US,D,20231107,000000,1.13,1.13,1.0601,1.09,46901,0
+COSM.US,D,20231108,000000,1.13,1.18,1.1,1.16,173608,0
+COSM.US,D,20231109,000000,1.17,1.17,1.06,1.09,153156,0
+COSM.US,D,20231110,000000,1.12,1.12,1.0307,1.05,59272,0
+COSM.US,D,20231113,000000,1.05,1.06,1.03,1.04,48222,0
+COSM.US,D,20231114,000000,1.06,1.1,0.98,1,289632,0
+COSM.US,D,20231115,000000,1.04,1.1464,1.01,1.1,130806,0
+COSM.US,D,20231116,000000,1.09,1.13,1.06,1.08,114172,0
+COSM.US,D,20231117,000000,1.15,1.15,1.07,1.08,67684,0
+COSM.US,D,20231120,000000,1.1,1.11,1.04,1.1,138099,0
+COSM.US,D,20231121,000000,1.04,1.1,0.97,1.03,571625,0
+COSM.US,D,20231122,000000,1.03,1.06,1,1.035,75120,0
+COSM.US,D,20231124,000000,1.03,1.1,1.01,1.09,105979,0
+COSM.US,D,20231127,000000,1.08,1.09,1.0301,1.06,122644,0
+COSM.US,D,20231128,000000,1.06,1.0845,1.0201,1.07,88672,0
+COSM.US,D,20231129,000000,1.09,1.09,1.02,1.02,89484,0
+COSM.US,D,20231130,000000,1.02,1.07,1.02,1.04,125899,0
+COSM.US,D,20231201,000000,1.05,1.44,1.03,1.13,3287677,0
+COSM.US,D,20231204,000000,1.12,1.1459,1.04,1.06,227231,0
+COSM.US,D,20231205,000000,1.06,1.08,1.02,1.05,154572,0
+COSM.US,D,20231206,000000,1.03,1.05,1.02,1.02,102367,0
+COSM.US,D,20231207,000000,1.05,1.2,1.0401,1.14,695284,0
+COSM.US,D,20231208,000000,1.14,1.14,1.02,1.05,302069,0
+COSM.US,D,20231211,000000,1.06,1.08,1.02,1.0699,171476,0
+COSM.US,D,20231212,000000,1.08,1.08,1.0484,1.06,37223,0
+COSM.US,D,20231213,000000,1.06,1.08,1.005,1.05,160440,0
+COSM.US,D,20231214,000000,1.03,1.16,1.03,1.05,146622,0
+COSM.US,D,20231215,000000,1.05,1.08,1.04,1.06,84032,0
+COSM.US,D,20231218,000000,1.17,1.2406,1.1,1.15,866766,0
+COSM.US,D,20231219,000000,1.2,1.5298,1.143,1.46,1288585,0
+COSM.US,D,20231220,000000,1.39,1.43,1.2201,1.28,784130,0
+COSM.US,D,20231221,000000,1.28,1.4782,1.2701,1.41,393858,0
+COSM.US,D,20231222,000000,1.39,1.53,1.32,1.39,296970,0
+COSM.US,D,20231226,000000,1.4,1.4586,1.35,1.39,110451,0
+COSM.US,D,20231227,000000,1.45,1.55,1.364,1.53,332878,0
+COSM.US,D,20231228,000000,1.51,1.65,1.395,1.49,520652,0
+COSM.US,D,20231229,000000,1.44,1.4899,1.38,1.41,171376,0
+COSM.US,D,20240102,000000,1.39,1.5,1.35,1.37,212592,0
+COSM.US,D,20240103,000000,1.32,1.3736,1.16,1.25,212033,0
+COSM.US,D,20240104,000000,1.27,1.32,1.22,1.27,142826,0
+COSM.US,D,20240105,000000,1.24,1.255,1.18,1.19,46180,0
+COSM.US,D,20240108,000000,1.28,1.34,1.2,1.28,90848,0
+COSM.US,D,20240109,000000,1.29,1.2999,1.19,1.28,194927,0
+COSM.US,D,20240110,000000,1.28,1.282,1.19,1.23,69826,0
+COSM.US,D,20240111,000000,1.2,1.2398,1.02,1.17,162556,0
+COSM.US,D,20240112,000000,1.16,1.17,1.1,1.17,54914,0
+COSM.US,D,20240116,000000,1.13,1.1429,1.08,1.12,60876,0
+COSM.US,D,20240117,000000,1.1,1.139,1.06,1.09,47636,0
+COSM.US,D,20240118,000000,1.14,1.2,1.05,1.06,111477,0
+COSM.US,D,20240119,000000,1.09,1.09,1.05,1.08,38776,0
+COSM.US,D,20240122,000000,1.06,1.09,1,1.01,148085,0
+COSM.US,D,20240123,000000,1.01,1.2,0.98,1.05,593297,0
+COSM.US,D,20240124,000000,1.05,1.24,1.03,1.13,669965,0
+COSM.US,D,20240125,000000,1.09,1.12,1,1.055,323432,0
+COSM.US,D,20240126,000000,1.03,1.08,1.01,1.05,185653,0
+COSM.US,D,20240129,000000,1.03,1.14,1.03,1.14,231927,0
+COSM.US,D,20240130,000000,1.1,1.12,1.01,1.05,222512,0
+COSM.US,D,20240131,000000,1.04,1.08,1.04,1.064,127217,0
+COSM.US,D,20240201,000000,1.05,1.09,1.03,1.08,172287,0
+COSM.US,D,20240202,000000,1.08,1.1,1.02,1.075,200755,0
+COSM.US,D,20240205,000000,1.08,1.18,1.03,1.12,376171,0
+COSM.US,D,20240206,000000,1.15,1.16,0.934,0.9499,1906034,0
+COSM.US,D,20240207,000000,0.951,0.97,0.8,0.8116,878091,0
+COSM.US,D,20240208,000000,0.83,0.83,0.77,0.79,317907,0
+COSM.US,D,20240209,000000,0.79,0.82,0.76,0.78,535686,0
+COSM.US,D,20240212,000000,0.7875,0.83,0.7651,0.7873,214663,0
+COSM.US,D,20240213,000000,0.79,0.7999,0.7575,0.7776,134716,0
+COSM.US,D,20240214,000000,0.7836,0.8299,0.782,0.81,154893,0
+COSM.US,D,20240215,000000,0.82,0.8374,0.8,0.818,205306,0
+COSM.US,D,20240216,000000,0.81,0.85,0.792,0.83,176694,0
+COSM.US,D,20240220,000000,0.828,0.87,0.81,0.833,328109,0
+COSM.US,D,20240221,000000,0.8,0.8799,0.765,0.807,802911,0
+COSM.US,D,20240222,000000,0.8099,0.8199,0.6855,0.77,692127,0
+COSM.US,D,20240223,000000,0.7702,0.79979,0.7551,0.7649,158511,0
+COSM.US,D,20240226,000000,0.7754,0.81,0.7378,0.77,300006,0
+COSM.US,D,20240227,000000,0.77,0.789999,0.7457,0.7576,211132,0
+COSM.US,D,20240228,000000,0.78,0.7899,0.75,0.7778,124623,0
+COSM.US,D,20240229,000000,0.7869,0.82,0.75,0.775,269071,0
+COSM.US,D,20240301,000000,0.76,0.7999,0.7501,0.7855,469406,0
+COSM.US,D,20240304,000000,0.805,0.8145,0.7702,0.7899,74144,0
+COSM.US,D,20240305,000000,0.78,0.7851,0.76,0.785,154592,0
+COSM.US,D,20240306,000000,0.7849,0.7849,0.75,0.762,48465,0
+COSM.US,D,20240307,000000,0.7745,0.8,0.76,0.773,71414,0
+COSM.US,D,20240308,000000,0.7749,0.785,0.7603,0.766,56422,0
+COSM.US,D,20240311,000000,0.799,0.799,0.7615,0.7852,86420,0
+COSM.US,D,20240312,000000,0.7813,0.7852,0.763,0.785,43157,0
+COSM.US,D,20240313,000000,0.8,0.8,0.76,0.762,77034,0
+COSM.US,D,20240314,000000,0.77,0.77,0.707,0.7216,135823,0
+COSM.US,D,20240315,000000,0.7301,0.8411,0.714,0.7401,865260,0
+COSM.US,D,20240318,000000,0.79,0.86,0.6861,0.7006,855175,0
+COSM.US,D,20240319,000000,0.71,0.757,0.66,0.676,1411522,0
+COSM.US,D,20240320,000000,0.6636,0.7,0.6635,0.6734,111003,0
+COSM.US,D,20240321,000000,0.68,0.79,0.6152,0.621,1101438,0
+COSM.US,D,20240322,000000,0.64,0.64,0.61,0.633,177056,0
+COSM.US,D,20240325,000000,0.63,0.6663,0.629,0.659,121184,0
+COSM.US,D,20240326,000000,0.659,0.68,0.645,0.6669,106241,0
+COSM.US,D,20240327,000000,0.67,0.71,0.6426,0.7098,151097,0
+COSM.US,D,20240328,000000,0.6985,0.735,0.69,0.71,175528,0
+COSM.US,D,20240401,000000,0.7172,0.728,0.6829,0.7,93509,0
+COSM.US,D,20240402,000000,0.705,0.7193,0.68,0.71,36185,0
+COSM.US,D,20240403,000000,0.71,0.71,0.68,0.695,119649,0
+COSM.US,D,20240404,000000,0.71,0.71,0.685,0.69,40308,0
+COSM.US,D,20240405,000000,0.6799,0.7091,0.6799,0.6929,52233,0
+COSM.US,D,20240408,000000,0.6985,0.7173,0.683,0.6977,45399,0
+COSM.US,D,20240409,000000,0.69,0.6901,0.666399,0.6901,54274,0
+COSM.US,D,20240410,000000,0.689799,0.725,0.6731,0.6912,66949,0
+COSM.US,D,20240411,000000,0.6909,0.73,0.68,0.7282,118616,0
+COSM.US,D,20240412,000000,0.7257,0.7257,0.675,0.7052,116387,0
+COSM.US,D,20240415,000000,0.7,0.7,0.63,0.65,153872,0
+COSM.US,D,20240416,000000,0.66,0.67,0.637,0.6425,56858,0
+COSM.US,D,20240417,000000,0.6425,0.66,0.63,0.63,56033,0
+COSM.US,D,20240418,000000,0.6275,0.64,0.605,0.6077,76973,0
+COSM.US,D,20240419,000000,0.61,0.62,0.48,0.4838,675701,0
+COSM.US,D,20240422,000000,0.4683,0.5079,0.4677,0.491,135439,0
+COSM.US,D,20240423,000000,0.506,0.5454,0.49,0.529,155162,0
+COSM.US,D,20240424,000000,0.5131,0.5264,0.5005,0.51,80497,0
+COSM.US,D,20240425,000000,0.496,0.5319,0.496,0.5169,52286,0
+COSM.US,D,20240426,000000,0.505,0.69,0.505,0.65,473548,0
+COSM.US,D,20240429,000000,0.671,0.7196,0.645,0.7089,228041,0
+COSM.US,D,20240430,000000,0.6976,0.72,0.6502,0.6847,92152,0
+COSM.US,D,20240501,000000,0.661,0.6722,0.651,0.6699,21930,0
+COSM.US,D,20240502,000000,0.68,0.695,0.65,0.6757,37435,0
+COSM.US,D,20240503,000000,0.7,0.7,0.6675,0.68,63901,0
+COSM.US,D,20240506,000000,0.6625,0.68,0.65,0.6738,29326,0
+COSM.US,D,20240507,000000,0.71,0.715,0.6542,0.67,43525,0
+COSM.US,D,20240508,000000,0.6597,0.67,0.6502,0.6598,42591,0
+COSM.US,D,20240509,000000,0.7,0.7,0.6502,0.68,21389,0
+COSM.US,D,20240510,000000,0.69,0.6975,0.6502,0.69,40805,0
+COSM.US,D,20240513,000000,0.6546,0.7,0.6512,0.6997,38868,0
+COSM.US,D,20240514,000000,0.71,0.7742,0.71,0.749,249360,0
+COSM.US,D,20240515,000000,0.78,0.78,0.7106,0.735,57009,0
+COSM.US,D,20240516,000000,0.723,0.7499,0.7,0.70005,52010,0
+COSM.US,D,20240517,000000,0.73,0.769999,0.6603,0.692,78339,0
+COSM.US,D,20240520,000000,0.705001,0.7195,0.68,0.6823,27614,0
+COSM.US,D,20240521,000000,0.683,0.72,0.6801,0.7,38387,0
+COSM.US,D,20240522,000000,0.68,0.7,0.67,0.7,16643,0
+COSM.US,D,20240523,000000,0.68,0.72,0.68,0.6839,32808,0
+COSM.US,D,20240524,000000,0.653,0.7,0.6502,0.699,53637,0
+COSM.US,D,20240528,000000,0.69,0.7415,0.67,0.74,72636,0
+COSM.US,D,20240529,000000,0.7,0.72025,0.68,0.6995,82724,0
+COSM.US,D,20240530,000000,0.6805,0.73,0.6805,0.69,16166,0
+COSM.US,D,20240531,000000,0.6934,0.7,0.65,0.6897,65188,0
+COSM.US,D,20240603,000000,0.689,0.6942,0.6615,0.6942,34096,0
+COSM.US,D,20240604,000000,0.6672,0.6946,0.6616,0.6946,14476,0
+COSM.US,D,20240605,000000,0.7,0.73,0.62,0.6798,101664,0
+COSM.US,D,20240606,000000,0.69,0.7016,0.6489,0.6489,33335,0
+COSM.US,D,20240607,000000,0.62,0.68,0.615,0.6198,69463,0
+COSM.US,D,20240610,000000,0.64,0.66,0.610499,0.6334,49326,0
+COSM.US,D,20240611,000000,0.6335,0.6335,0.6,0.6334,40280,0
+COSM.US,D,20240612,000000,0.611,0.65,0.6004,0.65,56134,0
+COSM.US,D,20240613,000000,0.6669,0.695,0.65,0.6753,55978,0
+COSM.US,D,20240614,000000,0.6555,0.6869,0.65,0.6599,15920,0
+COSM.US,D,20240617,000000,0.640001,0.71,0.640001,0.699,27529,0
+COSM.US,D,20240618,000000,0.709,0.8898,0.699,0.7333,1361794,0
+COSM.US,D,20240620,000000,0.7495,0.7699,0.688,0.719,91241,0
+COSM.US,D,20240621,000000,0.7,0.72,0.6611,0.6741,113120,0
+COSM.US,D,20240624,000000,0.699,0.7,0.6401,0.65,41123,0
+COSM.US,D,20240625,000000,0.65,0.685,0.63001,0.6337,16865,0
+COSM.US,D,20240626,000000,0.64,0.663119,0.62,0.645,46771,0
+COSM.US,D,20240627,000000,0.631,0.68,0.622,0.679,5475787,0
+COSM.US,D,20240628,000000,1.22,1.39,0.952,1.04,81304249,0
+COSM.US,D,20240701,000000,0.92,1.37,0.87,1.1,19006510,0
+COSM.US,D,20240702,000000,1.01,1.19,0.995,1.01,2706804,0
+COSM.US,D,20240703,000000,1.03,1.04,0.88,0.9,1342789,0
+COSM.US,D,20240705,000000,0.915,1.1,0.9007,1.07,971376,0
+COSM.US,D,20240708,000000,1,1.25,0.9921,1.24,1125868,0
+COSM.US,D,20240709,000000,1.19,1.49,1.151,1.19,3377441,0
+COSM.US,D,20240710,000000,1.19,1.34,1.08,1.19,2202238,0
+COSM.US,D,20240711,000000,1.2,1.33,1.16,1.29,1357053,0
+COSM.US,D,20240712,000000,1.26,1.34,1.25,1.29,307914,0
+COSM.US,D,20240715,000000,1.28,1.49,1.27,1.41,1024849,0
+COSM.US,D,20240716,000000,1.45,1.54,1.4,1.46,608986,0
+COSM.US,D,20240717,000000,1.49,1.49,1.35,1.4,309199,0
+COSM.US,D,20240718,000000,1.42,1.43,1.24,1.255,2061907,0
+COSM.US,D,20240719,000000,1.22,1.3,1.19,1.24,593971,0
+COSM.US,D,20240722,000000,1.2,1.22,1.11,1.14,475109,0
+COSM.US,D,20240723,000000,1.09,1.22,1.09,1.18,157825,0
+COSM.US,D,20240724,000000,1.19,1.25,1.17,1.21,267254,0
+COSM.US,D,20240725,000000,1.21,1.35,1.18,1.28,1639156,0
+COSM.US,D,20240726,000000,1.27,1.3,1.14,1.17,256287,0
+COSM.US,D,20240729,000000,1.16,1.29,1.16,1.27,127985,0
+COSM.US,D,20240730,000000,1.21,1.27,1.19,1.2,70923,0
+COSM.US,D,20240731,000000,1.22,1.23,1.2,1.21,51820,0
+COSM.US,D,20240801,000000,1.21,1.23,1.16,1.22,81109,0
+COSM.US,D,20240802,000000,1.19,1.2,1.12,1.14,146854,0
+COSM.US,D,20240805,000000,1.01,1.05,0.98,1,221826,0
+COSM.US,D,20240806,000000,1.06,1.1588,1.04,1.15,278161,0
+COSM.US,D,20240807,000000,1.17,1.178,1.03,1.08,117357,0
+COSM.US,D,20240808,000000,1.12,1.23,1.1,1.12,303219,0
+COSM.US,D,20240809,000000,1.135,1.16,1.07,1.075,98233,0
+COSM.US,D,20240812,000000,1.05,1.1199,1.04,1.08,104458,0
+COSM.US,D,20240813,000000,1.06,1.1,1.05,1.1,54945,0
+COSM.US,D,20240814,000000,1.1,1.13,1.0501,1.0893,37873,0
+COSM.US,D,20240815,000000,1.13,1.13,1.07,1.08,39419,0
+COSM.US,D,20240816,000000,1.07,1.28,1.06,1.16,379770,0
+COSM.US,D,20240819,000000,1.15,1.33,1.1,1.26,1677782,0
+COSM.US,D,20240820,000000,1.2,1.21,1.02,1.07,703164,0
+COSM.US,D,20240821,000000,1.03,1.58,1.03,1.26,10131047,0
+COSM.US,D,20240822,000000,1.32,1.42,1.2,1.28,4486792,0
+COSM.US,D,20240823,000000,1.27,1.36,1.2007,1.22,1118113,0
+COSM.US,D,20240826,000000,1.18,1.24,1.13,1.19,584402,0
+COSM.US,D,20240827,000000,1.2,1.22,1.15,1.2,366570,0
+COSM.US,D,20240828,000000,1.25,1.32,1.13,1.16,1267769,0
+COSM.US,D,20240829,000000,1.14,1.16,1.0703,1.1,669674,0
+COSM.US,D,20240830,000000,1.1,1.17,1.08,1.165,99452,0
+COSM.US,D,20240903,000000,1.16,1.17,1.09,1.13,192161,0
+COSM.US,D,20240904,000000,1.11,1.16,1.1,1.12,107095,0
+COSM.US,D,20240905,000000,1.11,1.1117,1.07,1.07,200393,0
+COSM.US,D,20240906,000000,1.08,1.1,1.05,1.08,74511,0
+COSM.US,D,20240909,000000,1.05,1.1102,1.05,1.1,84026,0
+COSM.US,D,20240910,000000,1.1,1.1022,1.08,1.1,52107,0
+COSM.US,D,20240911,000000,1.09,1.0903,1.05,1.07,133910,0
+COSM.US,D,20240912,000000,1.08,1.08,0.96,0.9987,400939,0
+COSM.US,D,20240913,000000,1.01,1.01,0.95,0.9618,87716,0
+COSM.US,D,20240916,000000,1.02,1.02,0.965,1.005,376955,0
+COSM.US,D,20240917,000000,1.0117,1.15,1.0117,1.14,355136,0
+COSM.US,D,20240918,000000,1.12,1.18,1,1.11,722370,0
+COSM.US,D,20240919,000000,1.11,1.11,1.04,1.09,348271,0
+COSM.US,D,20240920,000000,1.07,1.1,1.05,1.1,141542,0
+COSM.US,D,20240923,000000,1.12,1.12,0.9859,1.01,600887,0
+COSM.US,D,20240924,000000,1.05,1.055,1.01,1.02,106204,0
+COSM.US,D,20240925,000000,1.05,1.07,0.9,0.9152,649588,0
+COSM.US,D,20240926,000000,0.9,0.9126,0.8501,0.8701,265611,0
+COSM.US,D,20240927,000000,0.8763,0.9174,0.853,0.8887,323072,0
+COSM.US,D,20240930,000000,0.8911,0.9099,0.8601,0.876,174981,0
+COSM.US,D,20241001,000000,0.8774,0.8774,0.7383,0.7575,453721,0
+COSM.US,D,20241002,000000,0.7639,0.7699,0.7501,0.7525,71587,0
+COSM.US,D,20241003,000000,0.7674,0.7674,0.7301,0.7424,107697,0
+COSM.US,D,20241004,000000,0.75,0.8023,0.7301,0.7824,205652,0
+COSM.US,D,20241007,000000,0.7899,0.7974,0.7622,0.7949,67806,0
+COSM.US,D,20241008,000000,0.8049,0.8049,0.7564,0.7651,114691,0
+COSM.US,D,20241009,000000,0.7699,0.7775,0.7521,0.7666,77487,0
+COSM.US,D,20241010,000000,0.7656,0.7656,0.725,0.7304,68099,0
+COSM.US,D,20241011,000000,0.7374,0.7439,0.71,0.7199,151190,0
+COSM.US,D,20241014,000000,0.7296,0.7374,0.705,0.7337,69673,0
+COSM.US,D,20241015,000000,0.7328,0.7849,0.7302,0.7774,81136,0
+COSM.US,D,20241016,000000,0.771,0.8424,0.7701,0.8201,189014,0
+COSM.US,D,20241017,000000,0.8399,0.8749,0.7867,0.8159,278770,0
+COSM.US,D,20241018,000000,0.8101,0.8159,0.77,0.7924,101707,0
+COSM.US,D,20241021,000000,0.7874,0.7874,0.731,0.742,101342,0
+COSM.US,D,20241022,000000,0.7273,0.7619,0.7273,0.7524,124800,0
+COSM.US,D,20241023,000000,0.7523,0.7649,0.7302,0.739802,72094,0
+COSM.US,D,20241024,000000,0.747,0.7533,0.7409,0.7498,42560,0
+COSM.US,D,20241025,000000,0.7519,0.8065,0.750101,0.767001,219581,0
+COSM.US,D,20241028,000000,0.7328,0.7833,0.7301,0.7766,106004,0
+COSM.US,D,20241029,000000,0.7533,0.7533,0.7301,0.733,147961,0
+COSM.US,D,20241030,000000,0.7329,0.7933,0.725,0.7694,319174,0
+COSM.US,D,20241031,000000,0.77,0.77,0.757,0.76,58946,0
+COSM.US,D,20241101,000000,0.7699,0.7866,0.7101,0.7196,655862,0
+COSM.US,D,20241104,000000,0.72,0.7333,0.701,0.7031,96406,0
+COSM.US,D,20241105,000000,0.709,0.709,0.67,0.6769,113917,0
+COSM.US,D,20241106,000000,0.71,0.71,0.674,0.678,97808,0
+COSM.US,D,20241107,000000,0.68,0.7066,0.675249,0.6957,84237,0
+COSM.US,D,20241108,000000,0.681,0.6899,0.6747,0.6855,51790,0
+COSM.US,D,20241111,000000,0.6809,0.7161,0.6666,0.705,268065,0
+COSM.US,D,20241112,000000,0.7062,0.7599,0.6901,0.755,859857,0
+COSM.US,D,20241113,000000,0.7538,0.7538,0.6901,0.6952,273398,0
+COSM.US,D,20241114,000000,0.69,0.6901,0.54,0.6533,237653,0
+COSM.US,D,20241115,000000,0.64,0.6533,0.61,0.6299,132921,0
+COSM.US,D,20241118,000000,0.63,0.7599,0.609,0.7,2881087,0
+COSM.US,D,20241119,000000,0.7949,0.7949,0.7015,0.7399,1067346,0
+COSM.US,D,20241120,000000,0.742,0.752,0.69,0.72,472955,0
+COSM.US,D,20241121,000000,0.729,0.7815,0.7005,0.76,438980,0
+COSM.US,D,20241122,000000,0.7668,0.7725,0.7351,0.744,159782,0
+COSM.US,D,20241125,000000,0.76,0.765,0.71,0.7498,203662,0
+COSM.US,D,20241126,000000,0.77,0.81,0.75,0.785,608048,0
+COSM.US,D,20241127,000000,0.78,0.81,0.761,0.81,84320,0
+COSM.US,D,20241129,000000,0.81,0.81,0.781,0.799,48939,0
+COSM.US,D,20241202,000000,0.799,0.8105,0.78,0.8,144481,0
+COSM.US,D,20241203,000000,0.7995,0.8087,0.765,0.79,44736,0
+COSM.US,D,20241204,000000,0.7901,0.8,0.745,0.7735,103071,0
+COSM.US,D,20241205,000000,0.7503,0.7637,0.68,0.7562,105184,0
+COSM.US,D,20241206,000000,0.7382,0.761,0.727,0.76,61300,0
+COSM.US,D,20241209,000000,0.7691,0.8,0.75,0.7542,68803,0
+COSM.US,D,20241210,000000,0.76,0.8,0.75,0.785,175552,0
+COSM.US,D,20241211,000000,0.785,0.785,0.737,0.7713,61875,0
+COSM.US,D,20241212,000000,0.7713,0.795,0.73,0.7686,70245,0
+COSM.US,D,20241213,000000,0.747,0.765,0.69,0.722,87490,0
+COSM.US,D,20241216,000000,0.701,0.7262,0.6921,0.7002,109752,0
+COSM.US,D,20241217,000000,0.7,0.73,0.671,0.7025,69522,0
+COSM.US,D,20241218,000000,0.7025,0.72,0.656,0.656,125411,0
+COSM.US,D,20241219,000000,0.651,0.686,0.601,0.6189,156349,0
+COSM.US,D,20241220,000000,0.64,0.647699,0.5829,0.5829,160457,0
+COSM.US,D,20241223,000000,0.6,0.6891,0.6,0.618,164409,0
+COSM.US,D,20241224,000000,0.6118,0.6599,0.61,0.6597,33346,0
+COSM.US,D,20241226,000000,0.6389,0.655,0.611,0.63,235823,0
+COSM.US,D,20241227,000000,0.68,0.68,0.6286,0.679,208492,0
+COSM.US,D,20241230,000000,0.66,0.68,0.6437,0.6685,111130,0
+COSM.US,D,20241231,000000,0.669,0.689,0.6307,0.669,105417,0
+COSM.US,D,20250102,000000,0.668,0.71,0.6536,0.686,84344,0
+COSM.US,D,20250103,000000,0.7,0.7159,0.65,0.699,101187,0
+COSM.US,D,20250106,000000,0.718,0.7247,0.6666,0.7,166744,0
+COSM.US,D,20250107,000000,0.691,0.6999,0.6407,0.679,111870,0
+COSM.US,D,20250108,000000,0.654201,0.665,0.6307,0.6363,79553,0
+COSM.US,D,20250110,000000,0.631,0.633,0.6,0.618,134318,0
+COSM.US,D,20250113,000000,0.627,0.6616,0.51,0.611,792339,0
+COSM.US,D,20250114,000000,0.619,0.6909,0.619,0.6877,968629,0
+COSM.US,D,20250115,000000,0.73,0.8,0.6998,0.8,821626,0
+COSM.US,D,20250116,000000,0.8,0.95,0.751,0.835,1392345,0
+COSM.US,D,20250117,000000,0.91,0.929,0.83,0.8574,453878,0
+COSM.US,D,20250121,000000,0.87,1.05,0.835,0.93,1818339,0
+COSM.US,D,20250122,000000,0.9003,0.9453,0.6722,0.7712,5344371,0
+COSM.US,D,20250123,000000,0.7907,0.9,0.76,0.7888,976274,0
+COSM.US,D,20250124,000000,0.78,0.8161,0.75,0.7836,411730,0
+COSM.US,D,20250127,000000,0.7701,0.8,0.74,0.79,518965,0
+COSM.US,D,20250128,000000,0.7901,0.82,0.6363,0.7,589270,0
+COSM.US,D,20250129,000000,0.7078,0.73,0.682,0.726,208215,0
+COSM.US,D,20250130,000000,0.7042,0.715,0.6407,0.6613,320481,0
+COSM.US,D,20250131,000000,0.65,0.72,0.65,0.708,204722,0
+COSM.US,D,20250203,000000,0.69,0.7231,0.661,0.7231,138971,0
+COSM.US,D,20250204,000000,0.71,0.71999,0.655,0.7,332322,0
+COSM.US,D,20250205,000000,0.675,0.7949,0.675,0.7056,846616,0
+COSM.US,D,20250206,000000,0.69,0.76,0.672,0.7225,430637,0
+COSM.US,D,20250207,000000,0.71,0.83,0.6801,0.7,631867,0
+COSM.US,D,20250210,000000,0.72,0.7699,0.69,0.719,908499,0
+COSM.US,D,20250211,000000,0.69,0.7439,0.63,0.6451,638012,0
+COSM.US,D,20250212,000000,0.6485,0.6699,0.637,0.6526,135474,0
+COSM.US,D,20250213,000000,0.679,0.679,0.63,0.64,253164,0
+COSM.US,D,20250214,000000,0.631,0.65,0.6112,0.6193,414304,0
+COSM.US,D,20250218,000000,0.612,0.6324,0.6009,0.6179,376214,0
+COSM.US,D,20250219,000000,0.61,0.6698,0.61,0.6397,341979,0
+COSM.US,D,20250220,000000,0.64,0.6514,0.6107,0.6284,121292,0
+COSM.US,D,20250221,000000,0.621,0.635,0.601,0.6165,129029,0
+COSM.US,D,20250224,000000,0.617,0.617,0.56,0.5628,350708,0
+COSM.US,D,20250225,000000,0.5741,0.6299,0.5612,0.59,739033,0
+COSM.US,D,20250226,000000,0.595,0.6176,0.542,0.565,571385,0
+COSM.US,D,20250227,000000,0.555,0.5879,0.527,0.535,226139,0
+COSM.US,D,20250228,000000,0.539,0.5553,0.5101,0.5477,285142,0
+COSM.US,D,20250303,000000,0.5413,0.5597,0.49,0.4903,208154,0
+COSM.US,D,20250304,000000,0.49,0.534,0.4403,0.525,323292,0
+COSM.US,D,20250305,000000,0.52,0.5447,0.5027,0.508,177431,0
+COSM.US,D,20250306,000000,0.503,0.508,0.475,0.4826,117202,0
+COSM.US,D,20250307,000000,0.483,0.5201,0.483,0.5125,80692,0
+COSM.US,D,20250310,000000,0.5125,0.5298,0.4711,0.4715,221410,0
+COSM.US,D,20250311,000000,0.4729,0.49,0.4501,0.483,112751,0
+COSM.US,D,20250312,000000,0.478649,0.5,0.478,0.5,92284,0
+COSM.US,D,20250313,000000,0.511,0.511,0.48,0.489,116499,0
+COSM.US,D,20250314,000000,0.4743,0.499699,0.4555,0.4843,63233,0
+COSM.US,D,20250317,000000,0.509,0.5249,0.4658,0.504,151641,0
+COSM.US,D,20250318,000000,0.518,0.5196,0.47,0.4806,178432,0
+COSM.US,D,20250319,000000,0.48,0.4976,0.4794,0.4976,76281,0
+COSM.US,D,20250320,000000,0.51,0.5177,0.4849,0.5126,129401,0
+COSM.US,D,20250321,000000,0.5072,0.5099,0.4718,0.486,50314,0
+COSM.US,D,20250324,000000,0.5,0.5099,0.48,0.501,113399,0
+COSM.US,D,20250325,000000,0.51,0.51,0.49,0.4995,53194,0
+COSM.US,D,20250326,000000,0.5,0.5,0.4708,0.4851,41438,0
+COSM.US,D,20250327,000000,0.482,0.4899,0.468,0.4776,94369,0
+COSM.US,D,20250328,000000,0.4769,0.4869,0.35,0.451,269295,0
+COSM.US,D,20250331,000000,0.4473,0.4477,0.4012,0.436,65154,0
+COSM.US,D,20250401,000000,0.4301,0.4345,0.42,0.4267,62063,0
+COSM.US,D,20250402,000000,0.43,0.4435,0.4202,0.437,117820,0
+COSM.US,D,20250403,000000,0.42,0.43,0.3888,0.3919,353400,0
+COSM.US,D,20250404,000000,0.38,0.3813,0.3399,0.3504,256945,0
+COSM.US,D,20250407,000000,0.3399,0.3656,0.32,0.345,189240,0
+COSM.US,D,20250408,000000,0.35,0.39,0.32,0.332,280713,0
+COSM.US,D,20250409,000000,0.3223,0.4,0.3111,0.3469,1072603,0
+COSM.US,D,20250410,000000,0.35,0.3651,0.32,0.3492,259391,0
+COSM.US,D,20250411,000000,0.35,0.3666,0.3326,0.3657,117780,0
+COSM.US,D,20250414,000000,0.36,0.36055,0.3408,0.342,157327,0
+COSM.US,D,20250415,000000,0.3313,0.35749,0.3297,0.3478,115082,0
+COSM.US,D,20250416,000000,0.3568,0.39,0.3302,0.3449,404861,0
+COSM.US,D,20250417,000000,0.3346,0.3558,0.3301,0.335,43655,0
+COSM.US,D,20250421,000000,0.3455,0.3455,0.2801,0.3176,193074,0
+COSM.US,D,20250422,000000,0.3333,0.375,0.3105,0.36,530460,0
+COSM.US,D,20250423,000000,0.356,0.43,0.333,0.4,1287998,0
+COSM.US,D,20250424,000000,0.38,0.4488,0.38,0.4006,918956,0
+COSM.US,D,20250425,000000,0.408,0.43,0.3989,0.421,484147,0
+COSM.US,D,20250428,000000,0.4145,0.45,0.4045,0.416,520461,0
+COSM.US,D,20250429,000000,0.41,0.4424,0.4045,0.4101,180821,0
+COSM.US,D,20250430,000000,0.418,0.435,0.355,0.4244,1605198,0
+COSM.US,D,20250501,000000,0.4301,0.493999,0.4301,0.4635,2760607,0
+COSM.US,D,20250502,000000,0.46,0.48,0.4135,0.45,729295,0
+COSM.US,D,20250505,000000,0.458,0.5488,0.4202,0.4576,2002313,0
+COSM.US,D,20250506,000000,0.4575,0.4673,0.4,0.444,1455618,0
+COSM.US,D,20250507,000000,0.426,0.443,0.4057,0.4219,871707,0
+COSM.US,D,20250508,000000,0.411,0.44,0.4012,0.4308,536253,0
+COSM.US,D,20250509,000000,0.424,0.4352,0.41,0.42,253436,0
+COSM.US,D,20250512,000000,0.4219,0.43,0.4005,0.4294,287997,0
+COSM.US,D,20250513,000000,0.4322,0.49,0.41,0.489,945666,0
+COSM.US,D,20250514,000000,0.4927,0.4975,0.44,0.4467,642746,0
+COSM.US,D,20250515,000000,0.42,0.465,0.42,0.446,298998,0
+COSM.US,D,20250516,000000,0.4426,0.449,0.4202,0.429,186519,0
+COSM.US,D,20250519,000000,0.42,0.44,0.4118,0.429,190127,0
+COSM.US,D,20250520,000000,0.4161,0.4799,0.4161,0.447,455307,0
+COSM.US,D,20250521,000000,0.4398,0.4843,0.4216,0.4708,935423,0
+COSM.US,D,20250522,000000,0.4567,0.479,0.43,0.4428,465870,0
+COSM.US,D,20250523,000000,0.437,0.4625,0.416,0.4475,192483,0
+COSM.US,D,20250527,000000,0.441,0.469,0.4211,0.4649,457484,0
+COSM.US,D,20250528,000000,0.46,0.496,0.455,0.4707,456500,0
+COSM.US,D,20250529,000000,0.461,0.4699,0.425,0.442,312960,0
+COSM.US,D,20250530,000000,0.4572,0.4699,0.4325,0.444,224250,0
+COSM.US,D,20250602,000000,0.444,0.461399,0.444,0.459,110609,0
+COSM.US,D,20250603,000000,0.46,0.4602,0.44,0.458,183538,0
+COSM.US,D,20250604,000000,0.4443,0.458,0.4353,0.4549,161616,0
+COSM.US,D,20250605,000000,0.46,0.46,0.437,0.458,122469,0
+COSM.US,D,20250606,000000,0.4616,0.478,0.4501,0.475,298455,0
+COSM.US,D,20250609,000000,0.48,0.499,0.46,0.4799,692679,0
+COSM.US,D,20250610,000000,0.49,0.492,0.471,0.489,210411,0
+COSM.US,D,20250611,000000,0.475,0.5,0.4733,0.4931,243788,0
+COSM.US,D,20250612,000000,0.478,0.478,0.465,0.4776,132220,0
+COSM.US,D,20250613,000000,0.46,0.47,0.4451,0.451,98190,0
+COSM.US,D,20250616,000000,0.44,0.4474,0.415,0.44,368543,0
+COSM.US,D,20250617,000000,0.43,0.4397,0.42,0.42,87332,0
+COSM.US,D,20250618,000000,0.454,0.454,0.4211,0.4322,56461,0
+COSM.US,D,20250620,000000,0.42,0.44,0.42,0.4317,61910,0
+COSM.US,D,20250623,000000,0.4208,0.430799,0.41,0.4204,121248,0
+COSM.US,D,20250624,000000,0.44,0.473599,0.4216,0.4398,403244,0
+COSM.US,D,20250625,000000,0.43,0.44999,0.4201,0.435,170870,0
+COSM.US,D,20250626,000000,0.432499,0.44,0.4228,0.4369,53092,0
+COSM.US,D,20250627,000000,0.44,0.4437,0.421,0.4269,56222,0
+COSM.US,D,20250630,000000,0.425,0.432,0.405,0.42,161137,0
+COSM.US,D,20250701,000000,0.4074,0.416,0.39,0.3939,279073,0
+COSM.US,D,20250702,000000,0.395,0.4199,0.395,0.4164,124126,0
+COSM.US,D,20250703,000000,0.42,0.4372,0.4161,0.424,175785,0
+COSM.US,D,20250707,000000,0.431,0.449,0.4271,0.4455,221696,0
+COSM.US,D,20250708,000000,0.44,0.47,0.43,0.4601,288500,0
+COSM.US,D,20250709,000000,0.45,0.48,0.4468,0.47,149037,0
+COSM.US,D,20250710,000000,0.471,0.4831,0.4551,0.463,107337,0
+COSM.US,D,20250711,000000,0.465,0.4795,0.4604,0.4778,66956,0
+COSM.US,D,20250714,000000,0.4795,0.499,0.4795,0.494,258275,0
+COSM.US,D,20250715,000000,0.474,0.4866,0.430001,0.4501,199609,0
+COSM.US,D,20250716,000000,0.45,0.48,0.445,0.4508,166716,0
+COSM.US,D,20250717,000000,0.45,0.472716,0.445,0.4575,88945,0
+COSM.US,D,20250718,000000,0.4493,0.4622,0.43,0.4403,99456,0
+COSM.US,D,20250721,000000,0.45,0.482,0.448,0.48,241816,0
+COSM.US,D,20250722,000000,0.4656,0.49,0.4656,0.4789,204286,0
+COSM.US,D,20250723,000000,0.4884,0.495512,0.47,0.489,126008,0
+COSM.US,D,20250724,000000,0.4793,0.64,0.4793,0.5898,2665029,0
+COSM.US,D,20250725,000000,0.562,0.72,0.5611,0.6966,1494799,0
+COSM.US,D,20250728,000000,0.72,0.72,0.621,0.7011,400228,0
+COSM.US,D,20250729,000000,0.7,0.86,0.7,0.839,2065341,0
+COSM.US,D,20250730,000000,0.9275,0.9599,0.7113,0.9,2484041,0
+COSM.US,D,20250731,000000,0.9,0.939,0.85,0.9249,641949,0
+COSM.US,D,20250801,000000,0.9058,0.9058,0.8301,0.8635,306198,0
+COSM.US,D,20250804,000000,0.9,0.9197,0.86,0.9001,284702,0
+COSM.US,D,20250805,000000,0.9,0.9,0.8073,0.878,499471,0
+COSM.US,D,20250806,000000,0.7595,1.28,0.725,1.15,11592139,0
+COSM.US,D,20250807,000000,1.11,1.14,1.02,1.05,1803065,0
+COSM.US,D,20250808,000000,1.07,1.1,0.749,0.7975,1561939,0
+COSM.US,D,20250811,000000,0.838,1,0.77,0.777,1232725,0
+COSM.US,D,20250812,000000,0.7759,0.9365,0.7365,0.7961,1364889,0
+COSM.US,D,20250813,000000,0.8657,0.895,0.7906,0.805,1827353,0
+COSM.US,D,20250814,000000,0.814,0.8898,0.779,0.8847,817249,0
+COSM.US,D,20250815,000000,0.85,0.93,0.85,0.8953,502271,0
+COSM.US,D,20250818,000000,0.8965,0.92,0.848,0.8481,370224,0
+COSM.US,D,20250819,000000,0.8327,0.87505,0.8022,0.83,173010,0
+COSM.US,D,20250820,000000,0.8,0.8299,0.7621,0.7736,256949,0
+COSM.US,D,20250821,000000,0.762,0.7789,0.740201,0.7578,192294,0
+COSM.US,D,20250822,000000,0.77,0.8495,0.75,0.8411,282716,0
+COSM.US,D,20250825,000000,0.8148,0.8495,0.8,0.8167,147614,0
+COSM.US,D,20250826,000000,0.7943,0.8357,0.7922,0.8268,157251,0
+COSM.US,D,20250827,000000,0.8268,0.85,0.79,0.8028,103484,0
+COSM.US,D,20250828,000000,0.785,0.845,0.785,0.8288,106392,0
+COSM.US,D,20250829,000000,0.800301,0.829999,0.7853,0.79,90966,0
+COSM.US,D,20250902,000000,0.7705,0.800226,0.76,0.7892,82548,0
+COSM.US,D,20250903,000000,0.766,0.7976,0.76,0.7836,141398,0
+COSM.US,D,20250904,000000,0.7699,0.7758,0.6179,0.6369,517888,0
+COSM.US,D,20250905,000000,0.6405,0.6796,0.6087,0.649,244014,0
+COSM.US,D,20250908,000000,0.631,0.657,0.6001,0.612,297833,0
+COSM.US,D,20250909,000000,0.609,0.6898,0.5554,0.6685,830516,0
+COSM.US,D,20250910,000000,0.718,0.789199,0.6697,0.76,890615,0
+COSM.US,D,20250911,000000,0.76,0.879999,0.7131,0.8399,1775899,0
+COSM.US,D,20250912,000000,0.8342,1.0656,0.8342,0.9355,2461430,0
+COSM.US,D,20250915,000000,0.97,1.03,0.8851,0.9,517104,0
+COSM.US,D,20250916,000000,0.9075,0.9464,0.8596,0.9464,320854,0
+COSM.US,D,20250917,000000,0.909,0.946,0.8891,0.9299,281956,0
+COSM.US,D,20250918,000000,0.93,0.98,0.9207,0.9319,320168,0
+COSM.US,D,20250919,000000,0.91,0.9533,0.865,0.9533,381428,0
+COSM.US,D,20250922,000000,0.979,1.19,0.9578,1.1,2293685,0
+COSM.US,D,20250923,000000,1.13,1.16,1.07,1.08,750750,0
+COSM.US,D,20250924,000000,1.08,1.13,1.08,1.09,350153,0
+COSM.US,D,20250925,000000,1.02,1.13,1,1.09,490721,0
+COSM.US,D,20250926,000000,1.12,1.13,1.05,1.08,334334,0
+COSM.US,D,20250929,000000,1.1,1.1,1.02,1.07,594325,0
+COSM.US,D,20250930,000000,1.08,1.2,1.08,1.11,969749,0
+COSM.US,D,20251001,000000,1.13,1.16,1.08,1.1,554593,0
+COSM.US,D,20251002,000000,1.15,1.1862,1.08,1.11,1276894,0
+COSM.US,D,20251003,000000,1.12,1.27,1.03,1.08,7346375,0
+COSM.US,D,20251006,000000,0.92,1.09,0.92,1.02,2068105,0
+COSM.US,D,20251007,000000,1.04,1.09,1.02,1.03,878699,0
+COSM.US,D,20251008,000000,1.03,1.08,1,1.06,746130,0
+COSM.US,D,20251009,000000,1.03,1.12,1.01,1.1,792160,0
+COSM.US,D,20251010,000000,1.165,1.32,1.05,1.07,3431814,0
+COSM.US,D,20251013,000000,1.07,1.15,0.9626,1.02,1257090,0
+COSM.US,D,20251014,000000,1.02,1.13,1,1.095,739799,0
+COSM.US,D,20251015,000000,1.12,1.2552,1.105,1.25,1224832,0
+COSM.US,D,20251016,000000,1.22,1.2441,1.08,1.09,1034864,0
+COSM.US,D,20251017,000000,1.06,1.09,1.0225,1.035,291263,0
+COSM.US,D,20251020,000000,1.06,1.1083,1.04,1.04,577525,0
+COSM.US,D,20251021,000000,1.04,1.14,1.02,1.05,730702,0
+COSM.US,D,20251022,000000,1.07,1.07,0.9809,1.02,640343,0
+COSM.US,D,20251023,000000,1.01,1.06,1,1.03,255776,0
+COSM.US,D,20251024,000000,1.04,1.07,1.01,1.02,658875,0
+COSM.US,D,20251027,000000,1.02,1.0456,0.9119,0.9156,671925,0
+COSM.US,D,20251028,000000,0.93,0.975,0.91,0.9396,447348,0
+COSM.US,D,20251029,000000,0.9492,0.95,0.9001,0.9262,268372,0
+COSM.US,D,20251030,000000,0.97,1.04,0.8909,0.9002,1548595,0
+COSM.US,D,20251031,000000,0.9495,0.9495,0.77,0.8101,1184015,0
+COSM.US,D,20251103,000000,0.8101,0.834,0.7701,0.7758,362904,0
+COSM.US,D,20251104,000000,0.7501,0.7702,0.66,0.6749,546981,0
+COSM.US,D,20251105,000000,0.68,0.7634,0.68,0.7235,200754,0
+COSM.US,D,20251106,000000,0.725,0.725,0.6573,0.6725,219664,0
+COSM.US,D,20251107,000000,0.6617,0.695,0.638,0.69,144660,0
+COSM.US,D,20251110,000000,0.74,0.8198,0.722,0.7294,272419,0
+COSM.US,D,20251111,000000,0.7294,0.744,0.7008,0.7261,92863,0
+COSM.US,D,20251112,000000,0.72,0.76,0.7057,0.7301,76269,0
+COSM.US,D,20251113,000000,0.76,0.77,0.7142,0.7266,145844,0
+COSM.US,D,20251114,000000,0.7047,0.7699,0.700501,0.7222,202184,0
+COSM.US,D,20251117,000000,0.73,0.7696,0.6811,0.7,452271,0
+COSM.US,D,20251118,000000,0.71,0.7397,0.6611,0.7001,394157,0
+COSM.US,D,20251119,000000,0.69,0.705,0.6413,0.6492,191522,0
+COSM.US,D,20251120,000000,0.6492,0.6753,0.6235,0.6236,526626,0
+COSM.US,D,20251121,000000,0.634,0.6898,0.634,0.6776,168148,0
+COSM.US,D,20251124,000000,0.6776,0.712,0.6644,0.6889,186685,0
+COSM.US,D,20251125,000000,0.71,0.7184,0.6218,0.628,714014,0
+COSM.US,D,20251126,000000,0.637,0.6496,0.5622,0.6334,798828,0
+COSM.US,D,20251128,000000,0.64,0.6609,0.6175,0.6417,250333,0
+COSM.US,D,20251201,000000,0.62,0.63,0.5616,0.5628,486749,0
+COSM.US,D,20251202,000000,0.57,0.5999,0.54795,0.5504,930256,0
+COSM.US,D,20251203,000000,0.55,0.595,0.4902,0.4909,1824383,0
+COSM.US,D,20251204,000000,0.48,0.533799,0.48,0.496,889230,0
+COSM.US,D,20251205,000000,0.5017,0.5099,0.457,0.4616,1278804,0
+COSM.US,D,20251208,000000,0.4748,0.5022,0.44,0.456,919540,0
+COSM.US,D,20251209,000000,0.474,0.474,0.4363,0.4501,779443,0
+COSM.US,D,20251210,000000,0.4592,0.4592,0.44,0.45,524626,0
+COSM.US,D,20251211,000000,0.4447,0.45,0.4372,0.4459,454313,0
+COSM.US,D,20251212,000000,0.45,0.4551,0.421,0.4414,397256,0
+COSM.US,D,20251215,000000,0.422,0.4291,0.405,0.4155,224023,0
+COSM.US,D,20251216,000000,0.4133,0.515,0.41,0.5019,1551576,0
+COSM.US,D,20251217,000000,0.54,0.59,0.4801,0.5049,1200156,0
+COSM.US,D,20251218,000000,0.51,0.54,0.5001,0.507,267945,0
+COSM.US,D,20251219,000000,0.51,0.51,0.47,0.4869,280685,0
+COSM.US,D,20251222,000000,0.499,0.55,0.488201,0.53,478773,0
+COSM.US,D,20251223,000000,0.5331,0.54,0.5001,0.52,183162,0
+COSM.US,D,20251224,000000,0.539,0.54,0.51,0.526,149502,0
+COSM.US,D,20251226,000000,0.539,0.539,0.5123,0.5143,185980,0
+COSM.US,D,20251229,000000,0.501,0.51,0.48,0.4916,200347,0
+COSM.US,D,20251230,000000,0.5,0.5199,0.49411,0.5036,368781,0
+COSM.US,D,20251231,000000,0.496,0.5123,0.4799,0.498,180672,0
+COSM.US,D,20260102,000000,0.5058,0.5182,0.49,0.515,134149,0
+COSM.US,D,20260105,000000,0.5272,0.5489,0.5189,0.5307,435869,0
+COSM.US,D,20260106,000000,0.5307,0.56,0.52,0.5375,376402,0
+COSM.US,D,20260107,000000,0.5509,0.5509,0.4967,0.5205,631925,0
+COSM.US,D,20260108,000000,0.5385,0.539,0.5035,0.5186,924002,0
+COSM.US,D,20260109,000000,0.52,0.57,0.5111,0.5499,1072512,0
+COSM.US,D,20260112,000000,0.5451,0.55,0.5036,0.5036,990680,0
+COSM.US,D,20260113,000000,0.52,0.53,0.461,0.4676,1544030,0
+COSM.US,D,20260114,000000,0.49,0.505,0.4282,0.4458,2573529,0
+COSM.US,D,20260115,000000,0.466,0.58,0.416,0.5418,6804605,0
+COSM.US,D,20260116,000000,0.54,0.545,0.505,0.5245,1144658,0
+COSM.US,D,20260120,000000,0.52,0.59,0.4901,0.4953,3063044,0
+COSM.US,D,20260121,000000,0.505,0.55,0.4981,0.52,2066646,0
+COSM.US,D,20260122,000000,0.539,0.55,0.5027,0.5064,1325395,0
+COSM.US,D,20260123,000000,0.506,0.51,0.4816,0.4982,636243,0
+COSM.US,D,20260126,000000,0.4981,0.52,0.4701,0.5062,854764,0
+COSM.US,D,20260127,000000,0.52,0.5289,0.4934,0.5054,512953,0
+COSM.US,D,20260128,000000,0.5,0.515,0.4822,0.4919,519966,0
+COSM.US,D,20260129,000000,0.49,0.5,0.441,0.47,854342,0
+COSM.US,D,20260130,000000,0.4601,0.4883,0.460001,0.4804,457812,0
+COSM.US,D,20260202,000000,0.4749,0.5,0.46,0.46,705990,0
+COSM.US,D,20260203,000000,0.47,0.495,0.4439,0.468,659122,0
+COSM.US,D,20260204,000000,0.4947,0.495,0.448,0.468,936882,0
+COSM.US,D,20260205,000000,0.451,0.462,0.4291,0.4397,757061,0
+COSM.US,D,20260206,000000,0.435,0.4653,0.422,0.4495,832322,0
+COSM.US,D,20260209,000000,0.45,0.4508,0.423,0.4251,445134,0
+COSM.US,D,20260210,000000,0.422,0.4386,0.41,0.4212,554471,0
+COSM.US,D,20260211,000000,0.415,0.4292,0.4013,0.412,609013,0
+COSM.US,D,20260212,000000,0.4127,0.4127,0.3463,0.3732,1058222,0
+COSM.US,D,20260213,000000,0.3635,0.3999,0.363,0.3833,938415,0
+COSM.US,D,20260217,000000,0.3833,0.385,0.3512,0.365,848672,0
+COSM.US,D,20260218,000000,0.3774,0.425,0.3774,0.3998,1303959,0
diff --git a/daily/us/nasdaq stocks/1/crai.us.txt b/daily/us/nasdaq stocks/1/crai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1e98e4187868cd2a455797591b8faed49deb28d3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crai.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRAI.US,D,20050225,000000,37.9283,38.5183,37.7203,38.4549,49041.439198357,0
+CRAI.US,D,20050228,000000,38.445,38.445,37.85,38.4085,39901.595245111,0
+CRAI.US,D,20050301,000000,38.4352,38.6174,38.1718,38.5183,47525.370486475,0
+CRAI.US,D,20050302,000000,38.6174,39.043,38.3985,38.8896,38840.044135059,0
+CRAI.US,D,20050303,000000,39.0688,39.0688,38.5005,38.6084,79382.004179193,0
+CRAI.US,D,20050304,000000,38.9777,39.4232,38.5817,39.2064,106372.26941498,0
+CRAI.US,D,20050307,000000,39.1698,39.848,38.8707,38.9777,72410.714206233,0
+CRAI.US,D,20050308,000000,39.0342,39.0342,38.0569,38.5639,39759.179729871,0
+CRAI.US,D,20050309,000000,38.4718,39.4509,38.0402,38.9876,163846.52518596,0
+CRAI.US,D,20050310,000000,38.7708,40.2539,38.7708,39.043,46243.630849314,0
+CRAI.US,D,20050311,000000,38.6174,39.4232,38.6174,39.0342,55638.004659585,0
+CRAI.US,D,20050314,000000,40.5588,44.2339,40.1915,43.8904,355558.00948145,0
+CRAI.US,D,20050315,000000,44.224,44.5318,43.6201,43.7924,312628.31696904,0
+CRAI.US,D,20050316,000000,43.7824,44.7497,43.7824,44.3152,122674.30073396,0
+CRAI.US,D,20050317,000000,46.7517,48.1436,44.9131,45.7082,480836.19105434,0
+CRAI.US,D,20050318,000000,45.7893,46.6863,45.6824,46.2872,215847.37899179,0
+CRAI.US,D,20050321,000000,47.1753,48.4684,46.4962,47.0378,224912.48005051,0
+CRAI.US,D,20050322,000000,47.0378,47.0843,45.6625,45.7814,237815.72974691,0
+CRAI.US,D,20050323,000000,45.9972,46.5239,45.0121,46.1339,172678.30720908,0
+CRAI.US,D,20050324,000000,46.0893,46.5695,45.9883,45.9883,102517.96015146,0
+CRAI.US,D,20050328,000000,46.3616,46.9021,45.8982,45.9171,224523.61499117,0
+CRAI.US,D,20050329,000000,45.6625,45.7993,44.136,44.5695,152307.83833417,0
+CRAI.US,D,20050330,000000,44.2982,45.5745,44.2982,45.3329,105049.1181741,0
+CRAI.US,D,20050331,000000,45.6625,45.6625,43.8013,44.6418,116126.21715025,0
+CRAI.US,D,20050401,000000,45.0409,46.4052,44.3449,45.3152,89122.821405969,0
+CRAI.US,D,20050404,000000,45.6368,45.6368,44.4062,45.1992,77394.247200522,0
+CRAI.US,D,20050405,000000,45.2675,45.9972,45.219,45.5745,109159.97737287,0
+CRAI.US,D,20050406,000000,45.8457,46.3616,45.5488,45.8081,86242.189849482,0
+CRAI.US,D,20050407,000000,45.5488,46.5764,44.9943,46.3705,154186.5110884,0
+CRAI.US,D,20050408,000000,46.0071,48.4051,45.1626,45.6368,192909.3906861,0
+CRAI.US,D,20050411,000000,45.8656,46.316,45.1705,45.2952,75025.705475429,0
+CRAI.US,D,20050412,000000,45.4082,45.6824,44.4528,45.5289,66204.023843463,0
+CRAI.US,D,20050413,000000,45.5488,45.6923,43.8181,44.1637,77031.643158172,0
+CRAI.US,D,20050414,000000,44.3726,44.6607,43.2746,44.018,98717.182961046,0
+CRAI.US,D,20050415,000000,43.9736,44.3726,41.8756,42.8597,84380.687760208,0
+CRAI.US,D,20050418,000000,42.4351,44.3646,42.3984,44.0983,81395.012135742,0
+CRAI.US,D,20050419,000000,44.4062,46.9299,43.8537,45.5933,173652.99495522,0
+CRAI.US,D,20050420,000000,46.1437,46.1437,44.6518,45.0794,198818.11950989,0
+CRAI.US,D,20050421,000000,45.6111,46.2605,44.8973,46.1536,50509.026032711,0
+CRAI.US,D,20050422,000000,46.2438,46.4962,43.6478,44.4428,122855.09773558,0
+CRAI.US,D,20050425,000000,44.2419,45.5844,44.1914,45.0794,46424.427850931,0
+CRAI.US,D,20050426,000000,44.5131,45.0963,44.1448,44.831,75521.634680981,0
+CRAI.US,D,20050427,000000,44.5221,45.6428,43.6657,45.6368,53694.689401983,0
+CRAI.US,D,20050428,000000,45.3992,46.225,45.3992,45.7893,94894.184910097,0
+CRAI.US,D,20050429,000000,46.216,47.6141,45.0319,47.4002,209964.911185,0
+CRAI.US,D,20050502,000000,47.0744,49.1625,46.5517,46.7685,249896.80760356,0
+CRAI.US,D,20050503,000000,46.3705,48.2872,46.3705,47.4566,134942.23582691,0
+CRAI.US,D,20050504,000000,47.6922,47.7477,47.1397,47.2388,404632.77997061,0
+CRAI.US,D,20050505,000000,47.3556,48.9921,47.3556,48.3962,254416.73264398,0
+CRAI.US,D,20050506,000000,48.2585,49.4912,48.2585,48.5941,103284.57983988,0
+CRAI.US,D,20050509,000000,48.8407,49.2189,48.2585,48.8496,67326.177300426,0
+CRAI.US,D,20050510,000000,48.9654,48.9654,48.1626,48.2585,37803.744002886,0
+CRAI.US,D,20050511,000000,48.2585,48.3427,47.1576,47.9347,46354.735151984,0
+CRAI.US,D,20050512,000000,48.1703,49.0298,47.2745,47.72,40544.990161479,0
+CRAI.US,D,20050513,000000,47.4269,48.0159,47.0446,47.7398,66178.772865584,0
+CRAI.US,D,20050516,000000,47.9249,48.1883,46.8587,47.9872,47598.093302768,0
+CRAI.US,D,20050517,000000,48.1793,48.2962,47.5031,47.7714,41060.11011022,0
+CRAI.US,D,20050518,000000,48.2407,50.809,47.8615,50.5941,665448.11040925,0
+CRAI.US,D,20050519,000000,51.0832,51.0832,49.4535,49.6357,316724.02558109,0
+CRAI.US,D,20050520,000000,49.8168,49.8168,49.3367,49.5724,94568.95231501,0
+CRAI.US,D,20050523,000000,49.5624,52.295,49.5624,50.3416,224139.8001274,0
+CRAI.US,D,20050524,000000,50.3248,51.1743,50.3248,51.0634,191856.92992808,0
+CRAI.US,D,20050525,000000,50.902,51.1,50.0436,50.2595,64172.83518284,0
+CRAI.US,D,20050526,000000,50.204,51.1822,50.204,50.9831,48281.889783743,0
+CRAI.US,D,20050527,000000,51.3623,51.6336,50.4673,51.3802,60903.338567009,0
+CRAI.US,D,20050531,000000,52.5385,52.892,51.2812,51.5515,185266.42470154,0
+CRAI.US,D,20050601,000000,52.0792,52.3227,51.5168,51.8326,100190.83003009,0
+CRAI.US,D,20050602,000000,52.096,52.1604,51.5702,52.0693,129879.91978163,0
+CRAI.US,D,20050603,000000,52.1326,52.1326,50.9485,51.1188,46958.73854286,0
+CRAI.US,D,20050606,000000,51.1911,51.1911,47.7803,48.5119,322683.25636064,0
+CRAI.US,D,20050607,000000,48.5119,49.4358,48.0061,48.8407,151360.42164413,0
+CRAI.US,D,20050608,000000,49.2,49.2,45.0706,45.8557,373212.48317566,0
+CRAI.US,D,20050609,000000,47.5804,49.6268,47.5288,49.4912,542140.51515007,0
+CRAI.US,D,20050610,000000,49.7338,51.3079,49.3288,50.4862,197684.85562265,0
+CRAI.US,D,20050613,000000,50.0248,50.5228,50.006,50.2891,195837.49408099,0
+CRAI.US,D,20050614,000000,49.9793,50.1248,47.9447,50.0347,193809.33553772,0
+CRAI.US,D,20050615,000000,50.1506,50.3416,48.8773,49.1279,202436.07962045,0
+CRAI.US,D,20050616,000000,48.814,49.209,46.6131,47.8527,187337.00488766,0
+CRAI.US,D,20050617,000000,48.2407,48.2407,47.4091,47.9714,144837.58903831,0
+CRAI.US,D,20050620,000000,47.8714,48.106,46.6031,48.106,109043.82287463,0
+CRAI.US,D,20050621,000000,48.0616,48.0616,47.5111,47.5467,72586.461012274,0
+CRAI.US,D,20050622,000000,47.7635,48.8407,46.9942,48.4862,134044.31105351,0
+CRAI.US,D,20050623,000000,48.3962,49.4278,48.2328,49.0743,151841.20026296,0
+CRAI.US,D,20050624,000000,48.6238,48.6704,46.6585,48.2496,1429362.914079,0
+CRAI.US,D,20050627,000000,47.9249,48.3427,47.7398,48.0159,182179.74516556,0
+CRAI.US,D,20050628,000000,47.908,49.0743,47.7398,48.8773,298739.26909622,0
+CRAI.US,D,20050629,000000,48.9277,49.5802,48.3962,49.1021,206987.31587345,0
+CRAI.US,D,20050630,000000,49.301,49.5624,48.5674,48.712,153932.99127049,0
+CRAI.US,D,20050701,000000,48.8317,49.4358,48.4051,48.901,83284.79532024,0
+CRAI.US,D,20050705,000000,48.6842,49.9337,48.6842,49.7971,128606.2604574,0
+CRAI.US,D,20050706,000000,49.7783,49.807,48.6238,48.7218,111891.12314031,0
+CRAI.US,D,20050707,000000,48.5941,49.011,47.6922,48.5941,55728.908179951,0
+CRAI.US,D,20050708,000000,48.6041,49.9337,48.5941,49.6734,102175.55689141,0
+CRAI.US,D,20050711,000000,49.7248,50.0506,48.919,49.5466,81333.399749716,0
+CRAI.US,D,20050712,000000,49.6634,49.6901,48.1159,49.6188,116741.3309714,0
+CRAI.US,D,20050713,000000,49.6812,49.6812,47.9347,48.0972,377537.47066684,0
+CRAI.US,D,20050714,000000,48.214,48.3595,47.4754,47.5467,126303.37127479,0
+CRAI.US,D,20050715,000000,47.2288,47.6328,45.7893,46.9299,170209.77161158,0
+CRAI.US,D,20050718,000000,46.812,47.1675,45.6625,46.4873,98550.526507042,0
+CRAI.US,D,20050719,000000,46.6418,47.5724,46.225,47.3813,76207.451240187,0
+CRAI.US,D,20050720,000000,47.2665,47.2665,46.4249,47.2288,116947.37895089,0
+CRAI.US,D,20050721,000000,47.2487,47.2487,45.8656,46.1794,60500.332960053,0
+CRAI.US,D,20050722,000000,46.1339,48.206,45.9527,48.1971,106460.142818,0
+CRAI.US,D,20050725,000000,48.1883,48.1883,46.9021,47.2823,59733.713271633,0
+CRAI.US,D,20050726,000000,47.2388,47.2388,46.7041,46.9497,38238.060822413,0
+CRAI.US,D,20050727,000000,47.4566,47.4566,45.6201,45.8368,192944.74205513,0
+CRAI.US,D,20050728,000000,45.8368,49.0496,45.8368,47.7714,132521.17206783,0
+CRAI.US,D,20050729,000000,47.7714,49.4278,46.921,48.1249,136334.06972762,0
+CRAI.US,D,20050801,000000,49.0199,49.3892,47.1675,48.0159,104059.27984122,0
+CRAI.US,D,20050802,000000,48.0793,49.9337,47.8981,49.6089,175730.64541515,0
+CRAI.US,D,20050803,000000,49.7515,49.8882,49.3981,49.6971,113516.27607664,0
+CRAI.US,D,20050804,000000,49.7882,49.7882,48.5754,49.2922,48647.523943438,0
+CRAI.US,D,20050805,000000,49.3188,49.3188,48.2496,48.8575,41674.213892248,0
+CRAI.US,D,20050808,000000,48.8496,50.1049,48.106,48.2585,111011.37907099,0
+CRAI.US,D,20050809,000000,48.3764,48.4773,44.5518,45.4082,288105.57729163,0
+CRAI.US,D,20050810,000000,45.5289,45.6022,43.3102,43.6023,219212.82932357,0
+CRAI.US,D,20050811,000000,43.5825,44.8973,43.5825,44.6518,286883.42996227,0
+CRAI.US,D,20050812,000000,44.4528,45.2092,44.1914,44.3973,269075.43032256,0
+CRAI.US,D,20050815,000000,44.2606,44.7676,43.5112,44.2072,102185.65728256,0
+CRAI.US,D,20050816,000000,43.7924,44.126,43.1409,43.5578,210602.24586667,0
+CRAI.US,D,20050817,000000,43.729,43.729,42.3359,42.8686,153275.45580651,0
+CRAI.US,D,20050818,000000,42.8786,43.2845,42.4895,42.6082,107468.16185495,0
+CRAI.US,D,20050819,000000,42.4261,42.732,42.2637,42.3786,90469.203546502,0
+CRAI.US,D,20050822,000000,42.2449,42.4261,41.1618,41.9003,120401.71272481,0
+CRAI.US,D,20050823,000000,41.8924,41.8924,40.935,41.6557,196681.88678128,0
+CRAI.US,D,20050824,000000,41.8014,41.8379,41.3429,41.8379,180042.50239785,0
+CRAI.US,D,20050825,000000,41.8379,42.4628,41.3429,42.3984,84742.281763442,0
+CRAI.US,D,20050826,000000,42.4261,42.5152,41.6033,41.6757,85346.285154319,0
+CRAI.US,D,20050829,000000,41.5301,42.6785,41.5301,42.4548,113099.12992207,0
+CRAI.US,D,20050830,000000,42.3786,42.3786,41.6657,42.1637,119798.71937304,0
+CRAI.US,D,20050831,000000,42.2282,42.5983,41.8836,42.5062,44069.016634335,0
+CRAI.US,D,20050901,000000,42.6607,43.432,42.625,43.432,127942.66475873,0
+CRAI.US,D,20050902,000000,43.2409,44.1982,43.2142,43.5923,92011.533275379,0
+CRAI.US,D,20050906,000000,43.5923,44.9576,43.5923,44.3547,54894.615870815,0
+CRAI.US,D,20050907,000000,44.2893,44.3973,43.8736,44.2072,159422.55386148,0
+CRAI.US,D,20050908,000000,44.0003,44.018,43.3379,43.6805,32803.040343639,0
+CRAI.US,D,20050909,000000,43.6805,44.5518,43.4131,44.1448,51461.492918324,0
+CRAI.US,D,20050912,000000,44.3152,44.3152,43.1409,43.4131,58119.670765578,0
+CRAI.US,D,20050913,000000,43.3756,43.3756,41.6934,42.1726,116247.42184408,0
+CRAI.US,D,20050914,000000,42.1815,43.1043,41.4658,42.4984,105719.78414658,0
+CRAI.US,D,20050915,000000,42.4181,42.533,41.3786,41.8836,69364.436234856,0
+CRAI.US,D,20050916,000000,42.1092,42.5152,41.7024,42.3359,92270.103288865,0
+CRAI.US,D,20050919,000000,42.2182,43.3944,42.026,42.7508,79722.387361007,0
+CRAI.US,D,20050920,000000,42.8597,43.8013,42.6884,42.9152,81772.766764819,0
+CRAI.US,D,20050921,000000,42.8786,43.3379,41.8836,42.2816,97041.528068966,0
+CRAI.US,D,20050922,000000,42.1726,42.9241,41.3954,42.4448,82086.888929639,0
+CRAI.US,D,20050923,000000,42.5152,43.5923,42.0083,43.2676,101741.24007189,0
+CRAI.US,D,20050926,000000,43.1944,43.8736,43.0133,43.3003,134701.8465175,0
+CRAI.US,D,20050927,000000,43.1775,44.8497,42.7874,43.1221,187873.33565782,0
+CRAI.US,D,20050928,000000,43.5201,46.225,43.4221,45.8656,267009.90033202,0
+CRAI.US,D,20050929,000000,41.0697,41.2944,37.3332,38.445,2754916.0279782,0
+CRAI.US,D,20050930,000000,38.6807,38.9253,37.55,37.7114,279347.52812392,0
+CRAI.US,D,20051003,000000,37.6768,39.0787,37.1966,38.7708,269625.90164033,0
+CRAI.US,D,20051004,000000,38.7876,38.944,37.841,38.0322,106925.7708501,0
+CRAI.US,D,20051005,000000,38.0322,38.0322,37.0798,37.2313,144269.94705558,0
+CRAI.US,D,20051006,000000,37.2411,37.2788,36.3907,36.8343,186396.65847143,0
+CRAI.US,D,20051007,000000,36.9432,38.3708,36.9432,37.7203,297194.91928911,0
+CRAI.US,D,20051010,000000,38.048,38.4085,37.6589,38.1272,146370.82841515,0
+CRAI.US,D,20051011,000000,38.2203,38.2203,37.8123,37.859,121600.62915452,0
+CRAI.US,D,20051012,000000,38.3788,38.5183,38.1005,38.1203,155977.31043961,0
+CRAI.US,D,20051013,000000,38.0826,38.4718,37.9005,38.1451,82471.713832521,0
+CRAI.US,D,20051014,000000,38.445,39.2866,38.1529,38.8707,155650.05776629,0
+CRAI.US,D,20051017,000000,38.8707,38.944,38.0748,38.8163,115514.13344645,0
+CRAI.US,D,20051018,000000,38.7619,38.8976,37.9945,38.3559,207985.23451924,0
+CRAI.US,D,20051019,000000,38.1718,38.8341,38.1718,38.6351,181371.71387342,0
+CRAI.US,D,20051020,000000,38.6351,39.0846,38.0035,38.5183,158966.01618142,0
+CRAI.US,D,20051021,000000,38.4915,39.0846,38.2748,39.0787,110896.23461187,0
+CRAI.US,D,20051024,000000,39.1876,39.9955,39.1876,39.8024,36244.243609051,0
+CRAI.US,D,20051025,000000,39.8024,40.3528,38.9608,39.4421,132211.09005946,0
+CRAI.US,D,20051026,000000,39.1519,39.9757,38.7351,39.1025,66259.575994798,0
+CRAI.US,D,20051027,000000,38.8797,39.1123,38.3885,38.5005,67300.926322546,0
+CRAI.US,D,20051028,000000,38.5817,39.947,38.4915,39.7579,167134.20250587,0
+CRAI.US,D,20051031,000000,39.9569,40.6064,39.7926,40.037,57797.468287837,0
+CRAI.US,D,20051101,000000,39.9183,40.1005,39.1519,39.9955,143479.0864284,0
+CRAI.US,D,20051102,000000,39.8024,41.0895,39.7044,40.8499,93253.881387048,0
+CRAI.US,D,20051103,000000,40.8499,40.8499,38.9975,40.1648,223046.93780478,0
+CRAI.US,D,20051104,000000,40.1371,40.9607,39.9273,40.4381,209153.8497755,0
+CRAI.US,D,20051107,000000,40.4975,40.4975,39.8836,39.9569,140946.91836664,0
+CRAI.US,D,20051108,000000,39.7579,40.0212,39.3401,39.7044,104929.9335585,0
+CRAI.US,D,20051109,000000,39.7926,42.0083,39.6213,41.4746,294881.92971537,0
+CRAI.US,D,20051110,000000,41.5024,42.3499,39.5044,42.1548,350492.66331884,0
+CRAI.US,D,20051111,000000,42.1092,42.3786,39.9273,40.8776,132824.18380238,0
+CRAI.US,D,20051114,000000,40.9252,40.9252,39.2688,39.7579,258879.08545484,0
+CRAI.US,D,20051115,000000,39.7658,39.7658,38.2935,39.1025,102252.31986417,0
+CRAI.US,D,20051116,000000,39.0342,39.2609,38.1105,39.0163,79907.224519085,0
+CRAI.US,D,20051117,000000,39.1609,40.2539,39.1609,39.6014,73938.903387498,0
+CRAI.US,D,20051118,000000,39.9273,40.3173,39.4421,40.2361,48327.341543926,0
+CRAI.US,D,20051121,000000,40.3341,41.1242,40.0638,40.9945,61388.157342295,0
+CRAI.US,D,20051122,000000,40.7539,41.3528,40.5687,41.0242,49069.720293582,0
+CRAI.US,D,20051123,000000,40.8876,41.6657,40.7964,41.3598,33270.688453966,0
+CRAI.US,D,20051125,000000,41.646,41.646,41.032,41.4054,6982.4004032262,0
+CRAI.US,D,20051128,000000,41.1618,41.2479,40.3895,40.3895,126287.21064895,0
+CRAI.US,D,20051129,000000,40.7064,40.7064,39.9856,40.5152,32174.796013998,0
+CRAI.US,D,20051130,000000,40.2836,40.4915,39.6014,40.2737,127577.03059903,0
+CRAI.US,D,20051201,000000,40.5588,41.3598,40.4915,40.8241,46782.991736819,0
+CRAI.US,D,20051202,000000,40.4668,40.7261,39.8648,40.5588,58341.879370917,0
+CRAI.US,D,20051205,000000,40.2539,40.2836,39.4777,39.7836,47172.866835278,0
+CRAI.US,D,20051206,000000,39.6677,40.8241,39.6401,40.6529,64044.560215213,0
+CRAI.US,D,20051207,000000,40.4915,40.5588,39.8024,40.2539,57170.23399731,0
+CRAI.US,D,20051208,000000,40.047,40.6807,39.9273,40.1648,40521.75926183,0
+CRAI.US,D,20051209,000000,39.9569,40.9519,39.8747,40.7964,90339.918539759,0
+CRAI.US,D,20051212,000000,40.6261,42.7687,40.6261,42.3786,154594.56689093,0
+CRAI.US,D,20051213,000000,42.0627,43.3854,42.0627,42.5062,137441.07259786,0
+CRAI.US,D,20051214,000000,42.2637,42.5618,41.6757,42.0627,152315.91864709,0
+CRAI.US,D,20051215,000000,42.1003,42.1003,41.631,42.0083,56777.328781507,0
+CRAI.US,D,20051216,000000,41.8479,42.8241,41.4361,42.4984,121700.62302692,0
+CRAI.US,D,20051219,000000,42.7043,42.7132,42.0627,42.2637,68244.302856123,0
+CRAI.US,D,20051220,000000,42.0825,42.8973,41.9103,42.533,42186.303723643,0
+CRAI.US,D,20051221,000000,42.3499,43.827,42.3499,43.1865,123661.10894949,0
+CRAI.US,D,20051222,000000,42.9746,43.8359,42.9746,43.2845,69434.128933803,0
+CRAI.US,D,20051223,000000,43.4221,43.4221,43.1944,43.2746,21935.019464322,0
+CRAI.US,D,20051227,000000,43.1944,43.7487,42.6974,42.7786,66055.548093532,0
+CRAI.US,D,20051228,000000,43.041,43.5379,42.5618,43.2042,46605.224852547,0
+CRAI.US,D,20051229,000000,43.4647,43.4647,43.1597,43.2222,49889.872055107,0
+CRAI.US,D,20051230,000000,43.2222,43.2222,41.938,43.1409,55307.721868923,0
+CRAI.US,D,20060103,000000,43.3102,43.3102,42.7607,42.9656,174595.36144968,0
+CRAI.US,D,20060104,000000,42.6429,43.3479,42.1092,42.9241,121544.06696407,0
+CRAI.US,D,20060105,000000,42.8241,43.1043,41.4211,41.5934,352229.93059694,0
+CRAI.US,D,20060106,000000,41.4658,42.1726,41.4281,41.6557,135872.48185198,0
+CRAI.US,D,20060109,000000,41.7548,42.1003,41.3133,41.5766,77309.403914846,0
+CRAI.US,D,20060110,000000,41.3429,43.1409,41.3429,43.0133,338317.65182448,0
+CRAI.US,D,20060111,000000,42.8786,44.6518,42.8786,43.9557,177234.59365765,0
+CRAI.US,D,20060112,000000,46.3616,46.8587,44.1914,45.5933,543539.41932459,0
+CRAI.US,D,20060113,000000,45.4082,45.9527,44.5963,44.6418,141350.93401271,0
+CRAI.US,D,20060117,000000,44.7676,44.8398,43.1865,43.4647,221546.01967963,0
+CRAI.US,D,20060118,000000,43.4647,44.4062,43.4647,44.0349,169123.97956276,0
+CRAI.US,D,20060119,000000,44.4329,45.718,43.8537,44.9844,197029.34023691,0
+CRAI.US,D,20060120,000000,45.1378,45.1805,44.1448,44.3449,93807.382822166,0
+CRAI.US,D,20060123,000000,44.3973,44.3973,42.625,43.1409,102891.67462408,0
+CRAI.US,D,20060124,000000,43.0133,43.4131,42.9152,43.041,75791.315124734,0
+CRAI.US,D,20060125,000000,43.0865,43.8736,43.0865,43.6478,171507.67187459,0
+CRAI.US,D,20060126,000000,44.0983,44.8784,43.8993,44.1914,125218.58926508,0
+CRAI.US,D,20060127,000000,44.1914,44.8696,44.1914,44.7497,96776.897820789,0
+CRAI.US,D,20060130,000000,44.7497,45.0319,44.1815,44.3152,172937.88726168,0
+CRAI.US,D,20060131,000000,44.1982,44.7497,42.9656,43.6735,159932.62361464,0
+CRAI.US,D,20060201,000000,43.8013,44.0349,42.9943,43.729,145091.10885621,0
+CRAI.US,D,20060202,000000,43.9092,43.9092,41.1242,42.2637,517220.8301004,0
+CRAI.US,D,20060203,000000,42.0627,42.3359,41.8568,41.9103,192848.78833919,0
+CRAI.US,D,20060206,000000,41.7637,42.3162,41.736,42.0727,92709.470303967,0
+CRAI.US,D,20060207,000000,42.1092,42.1092,41.4361,41.631,127927.514172,0
+CRAI.US,D,20060208,000000,41.5112,41.7024,41.3598,41.3786,122407.65040755,0
+CRAI.US,D,20060209,000000,41.2202,41.5112,40.2539,40.5787,105448.08362459,0
+CRAI.US,D,20060210,000000,40.3528,40.6163,39.3213,40.2539,221975.28630358,0
+CRAI.US,D,20060213,000000,40.0826,41.2202,39.8747,40.7964,226822.46401731,0
+CRAI.US,D,20060214,000000,40.8876,41.0499,39.7737,39.9569,213547.51992653,0
+CRAI.US,D,20060215,000000,40.2361,41.2023,40.1816,40.6707,269125.93227832,0
+CRAI.US,D,20060216,000000,40.7876,40.8677,40.3895,40.7964,261237.52678877,0
+CRAI.US,D,20060217,000000,41.041,41.041,40.1282,40.7707,111694.16551286,0
+CRAI.US,D,20060221,000000,40.6163,41.1519,40.6064,41.1439,103525.9791884,0
+CRAI.US,D,20060222,000000,41.2944,42.8498,40.9252,42.4815,217050.33557796,0
+CRAI.US,D,20060223,000000,42.2716,42.5706,40.8499,41.9182,148080.82463715,0
+CRAI.US,D,20060224,000000,42.0173,42.0915,41.3687,41.9577,151012.96818851,0
+CRAI.US,D,20060227,000000,41.9182,43.0667,41.8291,42.5152,61775.002323407,0
+CRAI.US,D,20060228,000000,42.5518,42.934,42.0627,42.2914,87369.39350202,0
+CRAI.US,D,20060301,000000,42.2716,42.6607,41.8756,42.3686,119147.24414376,0
+CRAI.US,D,20060302,000000,42.136,42.5429,41.4746,42.1271,139199.55069738,0
+CRAI.US,D,20060303,000000,41.9182,43.4389,41.9182,43.1409,126084.1927868,0
+CRAI.US,D,20060306,000000,43.4647,43.8013,43.2319,43.4478,77785.132338095,0
+CRAI.US,D,20060307,000000,43.5112,43.7924,42.5241,43.5755,82149.51135478,0
+CRAI.US,D,20060308,000000,43.3379,43.6478,42.3499,43.4568,114596.00789076,0
+CRAI.US,D,20060309,000000,43.3003,44.2705,43.2914,43.8637,127305.33007705,0
+CRAI.US,D,20060310,000000,43.729,43.729,43.022,43.5825,57170.23399731,0
+CRAI.US,D,20060313,000000,43.0943,43.739,41.9479,42.4715,118396.78508117,0
+CRAI.US,D,20060314,000000,42.6697,42.7132,41.639,41.6854,119947.19512298,0
+CRAI.US,D,20060315,000000,41.9182,42.0083,41.639,41.7449,60093.287196636,0
+CRAI.US,D,20060316,000000,42.1637,42.8241,40.9252,42.5706,141962.0076774,0
+CRAI.US,D,20060317,000000,42.8241,42.9656,42.2102,42.7132,200133.19043785,0
+CRAI.US,D,20060320,000000,42.7132,42.7874,41.2856,41.9726,155480.37119494,0
+CRAI.US,D,20060321,000000,41.8291,42.6518,41.5024,41.631,90631.819844046,0
+CRAI.US,D,20060322,000000,41.4835,42.934,41.3043,42.3063,165331.28268527,0
+CRAI.US,D,20060323,000000,42.3884,43.0766,41.631,42.9508,161237.59415145,0
+CRAI.US,D,20060324,000000,42.6785,44.0626,42.6785,43.628,204015.7807966,0
+CRAI.US,D,20060327,000000,43.6201,44.0439,42.9152,43.6201,129467.82382264,0
+CRAI.US,D,20060328,000000,43.4568,43.9646,43.3281,43.6112,68492.772478457,0
+CRAI.US,D,20060329,000000,43.7924,44.8973,43.739,44.3894,110572.01205589,0
+CRAI.US,D,20060330,000000,44.3249,44.4597,43.5201,44.2893,116279.74309576,0
+CRAI.US,D,20060331,000000,44.5052,44.9131,44.3449,44.5616,127065.95080675,0
+CRAI.US,D,20060403,000000,44.732,44.8784,44.0537,44.3062,74671.181746002,0
+CRAI.US,D,20060404,000000,44.3062,44.5518,43.8637,44.0983,83556.495842223,0
+CRAI.US,D,20060405,000000,44.2893,44.4151,43.7092,43.739,65059.649525967,0
+CRAI.US,D,20060406,000000,43.6023,45.13,43.5201,44.9576,146887.96844212,0
+CRAI.US,D,20060407,000000,45.0794,45.4626,44.8033,45.0032,101482.6700584,0
+CRAI.US,D,20060410,000000,45.122,45.6824,44.9131,45.2478,70885.555142314,0
+CRAI.US,D,20060411,000000,45.2379,45.4626,44.9943,45.1705,67518.08473231,0
+CRAI.US,D,20060412,000000,44.9844,45.3052,44.732,45.2092,53476.520953104,0
+CRAI.US,D,20060413,000000,45.2379,45.6111,45.1557,45.6111,61213.420575369,0
+CRAI.US,D,20060417,000000,45.7457,46.0893,44.7497,45.1903,99516.123901152,0
+CRAI.US,D,20060418,000000,45.818,47.0843,45.6111,46.9684,118767.46943644,0
+CRAI.US,D,20060419,000000,47.0546,47.7398,46.225,47.1753,121264.28612917,0
+CRAI.US,D,20060420,000000,47.3179,47.3179,45.9794,46.9397,77035.683314633,0
+CRAI.US,D,20060421,000000,46.9021,47.1675,45.1458,45.6368,56268.269067457,0
+CRAI.US,D,20060424,000000,45.5011,46.3952,44.5963,44.821,65105.10128615,0
+CRAI.US,D,20060425,000000,44.7764,44.7764,43.5201,44.1448,59548.876113555,0
+CRAI.US,D,20060426,000000,43.8637,44.8696,43.729,44.0903,25812.559627491,0
+CRAI.US,D,20060427,000000,44.1715,45.1458,42.6974,44.6052,57726.765549774,0
+CRAI.US,D,20060428,000000,44.3726,44.5221,43.2845,44.1072,49045.479354818,0
+CRAI.US,D,20060501,000000,44.1448,45.3666,42.6974,43.132,52516.983793685,0
+CRAI.US,D,20060502,000000,43.0133,44.4597,42.5429,43.8438,203812.76293444,0
+CRAI.US,D,20060503,000000,43.8359,44.9576,43.6805,44.0092,59523.625135675,0
+CRAI.US,D,20060504,000000,44.1448,44.3646,43.729,43.927,110276.07059515,0
+CRAI.US,D,20060505,000000,44.2893,45.1626,43.1409,43.9092,100577.6750112,0
+CRAI.US,D,20060508,000000,43.6993,44.0092,43.3577,43.9459,41072.230579602,0
+CRAI.US,D,20060509,000000,43.8013,44.3152,43.2914,44.3062,22102.685957443,0
+CRAI.US,D,20060510,000000,44.126,44.126,42.3261,42.7043,47902.115076436,0
+CRAI.US,D,20060511,000000,42.6082,42.9152,42.1092,42.1092,114590.95769518,0
+CRAI.US,D,20060512,000000,41.9577,42.1726,41.1054,41.5112,56972.266330735,0
+CRAI.US,D,20060515,000000,40.4479,40.8876,39.9955,40.5053,142670.04509714,0
+CRAI.US,D,20060516,000000,40.7064,40.7064,39.9757,40.1559,51109.999306242,0
+CRAI.US,D,20060517,000000,40.2459,40.6529,39.0688,39.8549,75622.638592499,0
+CRAI.US,D,20060518,000000,39.8906,40.636,39.8024,39.8648,399434.10864479,0
+CRAI.US,D,20060519,000000,39.7044,39.9856,38.2935,39.1025,93528.612026377,0
+CRAI.US,D,20060522,000000,38.8341,40.7064,38.7441,40.1816,116318.12458214,0
+CRAI.US,D,20060523,000000,40.4182,40.7064,39.0252,39.0787,63439.546785221,0
+CRAI.US,D,20060524,000000,38.6896,40.9776,38.6896,40.4182,160771.96611935,0
+CRAI.US,D,20060525,000000,40.6163,41.6123,40.6163,41.1945,69677.548360561,0
+CRAI.US,D,20060526,000000,41.0795,41.6123,40.4737,40.6163,26240.816212327,0
+CRAI.US,D,20060530,000000,40.4479,40.6994,39.349,39.349,69651.287343567,0
+CRAI.US,D,20060531,000000,39.349,40.2539,39.1322,40.1648,131316.19540342,0
+CRAI.US,D,20060601,000000,40.1459,41.8014,39.349,41.8014,93950.808376521,0
+CRAI.US,D,20060602,000000,41.8479,42.4181,41.0598,41.4361,60209.441694881,0
+CRAI.US,D,20060605,000000,41.2379,41.5934,40.2836,40.2836,55868.293577846,0
+CRAI.US,D,20060606,000000,40.5509,40.6904,39.1796,39.4955,55725.878062606,0
+CRAI.US,D,20060607,000000,39.7737,41.3429,39.5737,40.543,113486.9849423,0
+CRAI.US,D,20060608,000000,40.4381,42.5518,40.4381,42.5518,122207.66266274,0
+CRAI.US,D,20060609,000000,42.6974,44.3249,42.5152,42.7132,108273.16302974,0
+CRAI.US,D,20060612,000000,42.5885,42.5885,41.4281,41.5855,70164.387214076,0
+CRAI.US,D,20060613,000000,41.4281,42.2013,40.5152,40.5787,60084.196844599,0
+CRAI.US,D,20060614,000000,40.543,41.5667,40.1005,40.9776,44734.632411238,0
+CRAI.US,D,20060615,000000,41.1519,41.9726,41.1439,41.9726,76271.083704444,0
+CRAI.US,D,20060616,000000,41.7637,42.2984,40.9519,41.0895,183350.38050005,0
+CRAI.US,D,20060619,000000,41.0598,41.1242,39.2163,39.5657,76123.617993627,0
+CRAI.US,D,20060620,000000,39.4509,40.1371,39.4133,39.539,47052.672180572,0
+CRAI.US,D,20060621,000000,39.6114,40.7351,39.5322,40.047,95502.228457435,0
+CRAI.US,D,20060622,000000,39.7926,39.7926,39.0935,39.1965,75587.287223468,0
+CRAI.US,D,20060623,000000,39.1222,39.4509,38.9975,39.0629,56007.67897574,0
+CRAI.US,D,20060626,000000,39.1123,39.5133,38.9054,39.2609,112742.5861144,0
+CRAI.US,D,20060627,000000,39.1609,39.3955,38.844,38.844,50571.648457852,0
+CRAI.US,D,20060628,000000,39.0529,39.0787,38.2846,38.6896,50769.616124427,0
+CRAI.US,D,20060629,000000,38.7441,40.935,38.7441,40.5687,107743.90253339,0
+CRAI.US,D,20060630,000000,40.8776,41.2579,39.848,40.8331,126491.23855022,0
+CRAI.US,D,20060703,000000,41.1687,41.4746,40.943,41.4458,35997.794064947,0
+CRAI.US,D,20060705,000000,41.4281,42.0528,40.1084,41.7024,110602.31322935,0
+CRAI.US,D,20060706,000000,41.6934,42.5152,41.041,41.5024,79140.604830665,0
+CRAI.US,D,20060707,000000,41.54,41.54,40.2004,40.2737,75800.40547677,0
+CRAI.US,D,20060710,000000,40.2994,41.4658,40.2994,40.5964,79176.966238811,0
+CRAI.US,D,20060711,000000,40.4975,40.6707,39.5817,40.4975,65355.590986714,0
+CRAI.US,D,20060712,000000,40.3074,40.5509,39.7836,39.7836,45570.944798606,0
+CRAI.US,D,20060713,000000,39.6677,39.6677,38.9253,39.4865,49607.061102857,0
+CRAI.US,D,20060714,000000,39.4232,39.539,38.6638,39.1796,41246.967346527,0
+CRAI.US,D,20060717,000000,39.1025,39.1519,37.8688,38.0134,57477.285888325,0
+CRAI.US,D,20060718,000000,38.1005,38.8896,38.0916,38.5727,21548.17448321,0
+CRAI.US,D,20060719,000000,38.4718,40.2282,38.3559,39.9093,78176.01747567,0
+CRAI.US,D,20060720,000000,40.0727,40.4281,39.1025,39.1796,34668.582589373,0
+CRAI.US,D,20060721,000000,39.0163,39.0342,37.5411,38.0035,47389.015205926,0
+CRAI.US,D,20060724,000000,38.2559,39.0163,37.7391,39.0163,35159.46159935,0
+CRAI.US,D,20060725,000000,38.944,40.636,38.6638,40.3796,60676.079766094,0
+CRAI.US,D,20060726,000000,40.0925,41.1746,39.7401,40.2004,68825.07534735,0
+CRAI.US,D,20060727,000000,40.4668,40.9856,40.0727,40.343,74538.866621914,0
+CRAI.US,D,20060728,000000,40.4479,41.3429,40.047,40.9519,52394.769060749,0
+CRAI.US,D,20060731,000000,40.4975,40.9607,39.9757,40.8964,224809.45606076,0
+CRAI.US,D,20060801,000000,40.6607,40.7064,39.7489,40.2539,110841.69249965,0
+CRAI.US,D,20060802,000000,40.4915,41.1439,40.2182,40.943,47718.287957474,0
+CRAI.US,D,20060803,000000,40.6607,41.7024,40.4479,41.4458,79410.285274417,0
+CRAI.US,D,20060804,000000,41.8924,41.8924,40.1084,40.4915,74403.521380479,0
+CRAI.US,D,20060807,000000,40.2737,40.2737,39.649,39.7579,78385.095572511,0
+CRAI.US,D,20060808,000000,39.7579,40.3261,39.4421,39.4421,63039.571295611,0
+CRAI.US,D,20060809,000000,39.5569,39.937,38.6638,38.7619,92970.060395683,0
+CRAI.US,D,20060810,000000,38.6638,39.1519,38.2658,38.7708,43501.374651606,0
+CRAI.US,D,20060811,000000,38.6807,38.9608,37.653,38.0035,50873.650153291,0
+CRAI.US,D,20060814,000000,38.1718,38.8896,38.1105,38.3788,38807.722883372,0
+CRAI.US,D,20060815,000000,38.8341,39.6014,38.8341,39.5569,46549.672701212,0
+CRAI.US,D,20060816,000000,39.7489,40.1559,39.3024,39.8836,48724.286916191,0
+CRAI.US,D,20060817,000000,39.6114,40.2282,39.5569,39.7222,31024.36146181,0
+CRAI.US,D,20060818,000000,39.9183,40.1005,38.0826,39.2767,141862.01380499,0
+CRAI.US,D,20060821,000000,39.1222,39.1222,38.6451,38.953,23550.072009492,0
+CRAI.US,D,20060822,000000,38.6975,39.6301,38.6975,39.4331,44318.496295785,0
+CRAI.US,D,20060823,000000,39.3668,40.4825,38.9876,39.2519,60089.247040175,0
+CRAI.US,D,20060824,000000,39.3401,39.3401,38.6253,39.0688,39392.535531061,0
+CRAI.US,D,20060825,000000,38.854,39.3114,38.8064,39.0688,12788.10523727,0
+CRAI.US,D,20060828,000000,39.0252,39.4045,38.7796,39.0846,57809.588757218,0
+CRAI.US,D,20060829,000000,39.2866,39.349,38.854,39.3401,53741.151201281,0
+CRAI.US,D,20060830,000000,39.0688,40.636,38.9975,40.2638,54222.939859221,0
+CRAI.US,D,20060831,000000,40.4915,41.0499,40.2282,40.6994,66293.917324714,0
+CRAI.US,D,20060901,000000,40.9856,41.1519,40.4479,40.8876,24712.627031062,0
+CRAI.US,D,20060905,000000,40.8598,41.4281,40.3708,41.3954,88230.956867268,0
+CRAI.US,D,20060906,000000,41.032,41.1242,40.535,40.6994,66832.268173105,0
+CRAI.US,D,20060907,000000,40.4825,41.4835,40.3895,40.4479,50760.52577239,0
+CRAI.US,D,20060908,000000,40.6904,40.9945,40.0212,40.4182,51010.00543384,0
+CRAI.US,D,20060911,000000,40.1648,40.6707,40.1648,40.5053,23487.449584352,0
+CRAI.US,D,20060912,000000,40.5875,41.7924,40.4825,41.7191,61229.581201211,0
+CRAI.US,D,20060913,000000,41.8201,42.4181,41.3331,41.4835,71286.54067104,0
+CRAI.US,D,20060914,000000,41.2579,41.6123,40.7162,41.5112,43516.525238333,0
+CRAI.US,D,20060915,000000,41.5855,41.6123,41.0697,41.3133,191314.53892323,0
+CRAI.US,D,20060918,000000,41.0895,41.3528,40.8241,41.1054,27793.246332355,0
+CRAI.US,D,20060919,000000,41.0697,41.0697,39.8994,40.5252,25606.511647995,0
+CRAI.US,D,20060920,000000,40.8677,41.9103,40.8677,41.9103,21849.166139532,0
+CRAI.US,D,20060921,000000,42.0173,42.8241,41.3528,41.6757,61689.148998617,0
+CRAI.US,D,20060922,000000,41.3598,41.736,40.9053,41.2479,40608.622625735,0
+CRAI.US,D,20060925,000000,40.9252,42.3162,40.8063,42.0825,36342.217403223,0
+CRAI.US,D,20060926,000000,41.8924,42.3261,41.7024,42.1815,47694.04701871,0
+CRAI.US,D,20060927,000000,42.2013,43.0033,42.0528,43.0033,84527.143431909,0
+CRAI.US,D,20060928,000000,43.5201,45.4527,43.4221,43.4221,187705.6691647,0
+CRAI.US,D,20060929,000000,43.1775,44.4528,43.0567,43.1122,78268.941074266,0
+CRAI.US,D,20061002,000000,43.0943,43.2499,42.3359,42.9063,81722.26480906,0
+CRAI.US,D,20061003,000000,42.6697,43.5012,42.2282,43.032,88091.571469373,0
+CRAI.US,D,20061004,000000,43.0766,44.732,42.9746,44.732,45940.619114761,0
+CRAI.US,D,20061005,000000,44.723,44.8973,44.1448,44.8973,116897.88703425,0
+CRAI.US,D,20061006,000000,44.625,44.9576,44.1537,44.3349,35714.983112697,0
+CRAI.US,D,20061009,000000,44.4329,44.8497,43.7567,44.715,62012.361515474,0
+CRAI.US,D,20061010,000000,44.9299,44.9943,44.5963,44.9299,50390.851456235,0
+CRAI.US,D,20061011,000000,44.9746,44.9746,43.9557,44.5518,75560.016167358,0
+CRAI.US,D,20061012,000000,44.7409,45.6111,44.6705,45.5011,59655.940259764,0
+CRAI.US,D,20061013,000000,45.4824,45.9438,45.1626,45.728,108694.34934077,0
+CRAI.US,D,20061016,000000,45.9171,46.316,45.7358,46.316,211976.90910242,0
+CRAI.US,D,20061017,000000,46.0071,46.5438,45.5111,46.2071,90817.667041238,0
+CRAI.US,D,20061018,000000,46.5854,46.6585,45.7993,46.3428,68819.01511266,0
+CRAI.US,D,20061019,000000,46.125,46.9021,45.8923,46.5141,59797.345735889,0
+CRAI.US,D,20061020,000000,46.7962,46.9942,46.5239,46.9942,48509.148584658,0
+CRAI.US,D,20061023,000000,46.7615,46.8664,45.9259,46.017,79766.829082075,0
+CRAI.US,D,20061024,000000,45.827,46.1061,45.5745,45.718,38987.509845875,0
+CRAI.US,D,20061025,000000,45.3834,46.1339,45.0606,45.6289,68100.877301768,0
+CRAI.US,D,20061026,000000,45.827,46.2695,44.5695,46.2695,113758.68546428,0
+CRAI.US,D,20061027,000000,46.0071,46.5438,45.9527,46.3349,42806.467740363,0
+CRAI.US,D,20061030,000000,46.2338,46.4151,45.4824,45.7457,62984.019144276,0
+CRAI.US,D,20061031,000000,45.9359,46.3516,45.7893,45.9794,84990.751385776,0
+CRAI.US,D,20061101,000000,46.316,46.4427,44.2339,44.3646,109249.87085412,0
+CRAI.US,D,20061102,000000,44.1815,44.7497,43.9736,44.2072,54058.303483447,0
+CRAI.US,D,20061103,000000,44.2162,45.2576,44.2162,44.5785,62688.077683529,0
+CRAI.US,D,20061106,000000,44.625,45.9626,44.625,45.7814,85970.489327499,0
+CRAI.US,D,20061107,000000,45.7358,46.5141,45.7002,45.8368,38740.050262656,0
+CRAI.US,D,20061108,000000,45.6428,46.713,45.6428,46.5338,28925.500180471,0
+CRAI.US,D,20061109,000000,46.6131,46.6131,44.8121,45.1378,42312.55861304,0
+CRAI.US,D,20061110,000000,45.0319,45.3666,44.8784,45.1458,43574.097467898,0
+CRAI.US,D,20061113,000000,45.0883,45.7814,45.0883,45.7358,33748.436955446,0
+CRAI.US,D,20061114,000000,45.8557,46.7417,45.5567,46.7417,34134.271897444,0
+CRAI.US,D,20061115,000000,46.7041,47.3715,46.6675,47.3715,54838.053680365,0
+CRAI.US,D,20061116,000000,47.3813,47.4754,46.5854,47.1675,126194.28705035,0
+CRAI.US,D,20061117,000000,47.1675,47.4566,47.0378,47.3467,32933.335389497,0
+CRAI.US,D,20061120,000000,47.3556,47.3556,46.6952,46.9764,86033.11175264,0
+CRAI.US,D,20061121,000000,47.0378,47.0843,46.7764,47.0309,48012.209339991,0
+CRAI.US,D,20061122,000000,46.9942,47.1486,46.9497,47.0219,46958.73854286,0
+CRAI.US,D,20061124,000000,46.812,47.2992,46.812,47.2288,11770.995848286,0
+CRAI.US,D,20061127,000000,46.9684,47.2031,46.4516,46.7685,72278.399082145,0
+CRAI.US,D,20061128,000000,46.7417,47.212,46.4516,47.1943,72093.561924067,0
+CRAI.US,D,20061129,000000,47.3091,47.3091,46.6418,47.0843,38069.384290177,0
+CRAI.US,D,20061130,000000,47.0843,47.2388,46.3616,46.7041,46348.674917293,0
+CRAI.US,D,20061201,000000,46.4427,47.212,45.3239,46.0626,62867.864646031,0
+CRAI.US,D,20061204,000000,46.0893,46.812,45.6725,46.5239,74981.263754361,0
+CRAI.US,D,20061205,000000,46.7863,47.0131,46.3349,46.713,127243.71769102,0
+CRAI.US,D,20061206,000000,46.6675,47.1486,46.4794,47.0446,31250.61022361,0
+CRAI.US,D,20061207,000000,47.1576,47.1576,46.5051,46.5942,19904.840842814,0
+CRAI.US,D,20061208,000000,46.5695,46.9021,45.9527,46.0369,44348.79746924,0
+CRAI.US,D,20061211,000000,46.216,47.8527,45.9081,47.4942,66269.67638595,0
+CRAI.US,D,20061212,000000,47.6238,48.0239,46.4794,46.8834,76127.658150088,0
+CRAI.US,D,20061213,000000,47.1943,47.2665,46.5239,46.5517,27970.003177511,0
+CRAI.US,D,20061214,000000,46.7318,48.2407,46.7318,47.3715,47029.441280922,0
+CRAI.US,D,20061215,000000,47.4754,47.7635,46.8834,47.0219,66096.959697255,0
+CRAI.US,D,20061218,000000,47.1299,47.4853,44.9656,45.4725,62884.025271873,0
+CRAI.US,D,20061219,000000,45.1557,46.2962,45.1378,45.1992,39810.691724745,0
+CRAI.US,D,20061220,000000,45.3755,46.622,44.6607,45.8368,43004.435406937,0
+CRAI.US,D,20061221,000000,45.9626,47.0219,45.9626,46.6506,33866.611531922,0
+CRAI.US,D,20061222,000000,46.6418,46.6418,45.0032,45.6923,28900.249202591,0
+CRAI.US,D,20061226,000000,46.1715,47.2912,46.1715,47.1012,28487.143204483,0
+CRAI.US,D,20061227,000000,47.3179,47.4368,46.921,47.0913,46957.728503745,0
+CRAI.US,D,20061228,000000,47.1486,47.212,46.9853,46.9853,36306.866034192,0
+CRAI.US,D,20061229,000000,47.1012,47.6238,47.0646,47.4002,73020.7778318,0
+CRAI.US,D,20070103,000000,47.6724,47.6724,45.9626,46.0893,82419.191798533,0
+CRAI.US,D,20070104,000000,46.0269,46.7863,45.4181,46.6506,81433.393622119,0
+CRAI.US,D,20070105,000000,46.5695,46.6418,45.6111,46.1794,64688.965170696,0
+CRAI.US,D,20070108,000000,46.1715,46.2872,44.8696,45.5111,137999.62422856,0
+CRAI.US,D,20070109,000000,45.5388,45.9972,45.13,45.9171,57149.023175892,0
+CRAI.US,D,20070110,000000,45.5488,45.9696,45.4269,45.5933,37226.001629004,0
+CRAI.US,D,20070111,000000,46.7685,48.9744,46.5338,48.1703,383441.14929506,0
+CRAI.US,D,20070112,000000,47.7972,48.8496,47.6141,48.3962,270666.24192897,0
+CRAI.US,D,20070116,000000,48.4328,48.8496,46.9853,47.12,205760.11834851,0
+CRAI.US,D,20070117,000000,46.9684,48.3595,46.8834,47.6051,163345.54578483,0
+CRAI.US,D,20070118,000000,47.5883,48.0436,46.6506,46.8664,114820.23657433,0
+CRAI.US,D,20070119,000000,46.5854,48.8317,46.0269,47.3813,242101.32571261,0
+CRAI.US,D,20070122,000000,47.2912,47.2912,45.9883,46.5338,109933.6673351,0
+CRAI.US,D,20070123,000000,46.5695,47.8714,46.5051,47.1299,135030.10922993,0
+CRAI.US,D,20070124,000000,47.2665,48.4585,46.9397,47.9774,100156.48870017,0
+CRAI.US,D,20070125,000000,47.816,48.8407,47.816,48.1883,200513.97518427,0
+CRAI.US,D,20070126,000000,48.3675,48.7298,47.7298,48.6139,110767.95964424,0
+CRAI.US,D,20070129,000000,48.6139,49.6971,48.5407,49.5802,150521.07913942,0
+CRAI.US,D,20070130,000000,49.6971,49.6971,48.712,49.301,70103.784867166,0
+CRAI.US,D,20070131,000000,49.0743,49.3892,48.6139,48.7743,136309.82878886,0
+CRAI.US,D,20070201,000000,48.8575,49.6456,48.6407,48.814,73053.099083486,0
+CRAI.US,D,20070202,000000,48.4773,49.0585,48.4773,48.8407,57980.285367684,0
+CRAI.US,D,20070205,000000,48.7298,49.1279,47.9634,48.804,89598.549829219,0
+CRAI.US,D,20070206,000000,48.8496,49.0011,48.6704,48.7466,72757.157622739,0
+CRAI.US,D,20070207,000000,48.8218,48.8317,48.1793,48.5754,43515.515199218,0
+CRAI.US,D,20070208,000000,48.6238,48.6238,47.9447,48.3427,55784.460331286,0
+CRAI.US,D,20070209,000000,48.206,48.3962,46.8923,47.4942,75508.504172485,0
+CRAI.US,D,20070212,000000,47.2823,47.6328,46.8309,47.2388,65770.717063052,0
+CRAI.US,D,20070213,000000,47.4368,48.1249,47.3467,48.0239,83375.698840606,0
+CRAI.US,D,20070214,000000,48.0436,48.1159,47.2992,47.4002,78717.398441405,0
+CRAI.US,D,20070215,000000,47.4368,47.4853,46.9121,47.3179,74696.432723881,0
+CRAI.US,D,20070216,000000,47.3179,48.2239,46.8834,47.7635,91282.28503422,0
+CRAI.US,D,20070220,000000,47.7398,49.301,47.7398,49.1803,102582.60265484,0
+CRAI.US,D,20070221,000000,49.2,49.6456,48.9565,49.011,90435.872255701,0
+CRAI.US,D,20070222,000000,49.2,49.2,48.1971,48.7555,63187.037006427,0
+CRAI.US,D,20070223,000000,48.5853,49.1476,48.3515,48.7378,43280.176085381,0
+CRAI.US,D,20070226,000000,48.7218,48.8496,48.2239,48.4051,81473.795186726,0
+CRAI.US,D,20070227,000000,48.1883,48.1883,45.7547,45.9081,128420.41326021,0
+CRAI.US,D,20070228,000000,45.8081,47.1299,44.6339,46.8497,85883.625963593,0
+CRAI.US,D,20070301,000000,46.5605,47.5368,46.1437,47.4189,73626.801300907,0
+CRAI.US,D,20070302,000000,47.0913,47.6141,46.4516,46.4516,82918.151121431,0
+CRAI.US,D,20070305,000000,46.1883,47.2388,45.8656,46.0546,113204.17399005,0
+CRAI.US,D,20070306,000000,46.4151,48.4496,45.9794,47.8714,96850.630676198,0
+CRAI.US,D,20070307,000000,47.8981,47.917,46.6952,47.0843,115304.0453105,0
+CRAI.US,D,20070308,000000,47.2565,47.6328,46.9121,47.212,98763.644760344,0
+CRAI.US,D,20070309,000000,47.5368,47.8714,47.2565,47.4754,61759.85173668,0
+CRAI.US,D,20070312,000000,47.5467,47.5961,47.2665,47.4002,43416.53136593,0
+CRAI.US,D,20070313,000000,47.5467,47.5467,45.5011,45.5488,95092.152576672,0
+CRAI.US,D,20070314,000000,45.4448,45.728,44.5785,45.6824,181059.61178682,0
+CRAI.US,D,20070315,000000,45.5011,46.2517,44.5695,46.0893,113948.57281793,0
+CRAI.US,D,20070316,000000,46.017,46.3952,45.5488,45.9359,283435.15642304,0
+CRAI.US,D,20070319,000000,46.3249,47.4368,46.3249,47.0446,86287.641609665,0
+CRAI.US,D,20070320,000000,46.9299,47.1299,46.2872,47.0378,105587.46902249,0
+CRAI.US,D,20070321,000000,47.1576,48.4952,46.8834,48.3862,99192.911384295,0
+CRAI.US,D,20070322,000000,46.3705,46.5051,44.6893,45.5011,1665849.4323503,0
+CRAI.US,D,20070323,000000,45.6428,45.9696,45.1805,45.7893,172955.05792664,0
+CRAI.US,D,20070326,000000,45.8734,46.6863,45.3576,46.6506,167559.42897336,0
+CRAI.US,D,20070327,000000,46.4151,47.7555,46.3952,47.7398,263924.23083516,0
+CRAI.US,D,20070328,000000,47.3179,47.6724,46.8041,47.1397,406376.10748341,0
+CRAI.US,D,20070329,000000,47.2031,47.8903,46.8834,47.5031,243992.11893623,0
+CRAI.US,D,20070330,000000,47.4189,47.7298,46.7685,47.2031,90852.008371155,0
+CRAI.US,D,20070402,000000,46.7685,47.2745,46.1715,46.9299,105894.5209135,0
+CRAI.US,D,20070403,000000,46.9497,47.0843,46.4349,46.4873,190643.87295075,0
+CRAI.US,D,20070404,000000,46.4606,46.6131,45.7993,46.5854,128200.2247331,0
+CRAI.US,D,20070405,000000,46.6031,46.6031,45.6368,46.125,209359.897755,0
+CRAI.US,D,20070409,000000,46.225,46.2517,45.4527,45.5289,151959.37483942,0
+CRAI.US,D,20070410,000000,45.6824,45.728,45.3239,45.6923,148986.82972346,0
+CRAI.US,D,20070411,000000,45.7724,45.7724,45.2775,45.4626,248178.73106864,0
+CRAI.US,D,20070412,000000,45.2675,46.3249,45.2289,46.2872,162680.94004704,0
+CRAI.US,D,20070413,000000,46.1339,46.1339,45.2379,45.718,162211.27185848,0
+CRAI.US,D,20070416,000000,45.8734,46.6863,45.7636,46.6863,120719.87504608,0
+CRAI.US,D,20070417,000000,46.7863,47.6525,46.5239,47.3368,177649.71973399,0
+CRAI.US,D,20070418,000000,47.2665,47.4754,46.8744,47.0446,108728.69067069,0
+CRAI.US,D,20070419,000000,46.822,46.822,46.2872,46.713,208588.22787101,0
+CRAI.US,D,20070420,000000,47.1943,47.3556,46.7417,47.3179,126738.69813343,0
+CRAI.US,D,20070423,000000,47.3556,47.6922,47.3091,47.6238,138840.9868115,0
+CRAI.US,D,20070424,000000,47.5724,47.8427,47.1576,47.7555,99158.57005438,0
+CRAI.US,D,20070425,000000,47.8903,48.0704,47.2823,47.9536,189203.55717251,0
+CRAI.US,D,20070426,000000,47.8981,47.8981,47.0843,47.5724,65984.84535547,0
+CRAI.US,D,20070427,000000,47.3368,47.5961,47.2745,47.4754,44246.783518606,0
+CRAI.US,D,20070430,000000,47.5804,47.6724,46.5438,46.6506,81375.821392553,0
+CRAI.US,D,20070501,000000,46.6506,46.6585,45.9438,46.2605,102536.14085554,0
+CRAI.US,D,20070502,000000,46.3784,47.5111,46.2517,47.3368,124611.55575687,0
+CRAI.US,D,20070503,000000,47.3556,47.4002,46.812,46.8497,59764.014445088,0
+CRAI.US,D,20070504,000000,47.0378,47.0646,46.2605,46.7685,64319.290854541,0
+CRAI.US,D,20070507,000000,46.9121,47.1486,46.7417,46.9021,68122.088123187,0
+CRAI.US,D,20070508,000000,46.6952,46.9684,46.4052,46.9596,85165.488152702,0
+CRAI.US,D,20070509,000000,46.7517,47.6724,46.6774,47.2823,50978.694221268,0
+CRAI.US,D,20070510,000000,47.1397,47.1753,45.4725,46.0893,82426.262072338,0
+CRAI.US,D,20070511,000000,46.2338,47.0309,46.1339,46.9764,52160.439986027,0
+CRAI.US,D,20070514,000000,45.8368,46.3062,45.4824,46.2517,165703.98711878,0
+CRAI.US,D,20070515,000000,46.3062,46.9121,45.7547,45.8834,110306.3717686,0
+CRAI.US,D,20070516,000000,46.2071,46.6952,46.0803,46.5438,69759.36152889,0
+CRAI.US,D,20070517,000000,46.5141,46.7962,46.0269,46.2872,117973.57869192,0
+CRAI.US,D,20070518,000000,46.4962,46.8664,45.818,46.5854,86426.016968444,0
+CRAI.US,D,20070521,000000,46.4349,48.1626,46.3853,47.6428,55226.918739708,0
+CRAI.US,D,20070522,000000,47.4754,48.0159,47.12,47.8347,54967.338687107,0
+CRAI.US,D,20070523,000000,47.8527,48.7555,47.8259,47.9536,63747.608715351,0
+CRAI.US,D,20070524,000000,47.9447,48.1436,47.7714,48.0436,68871.537146648,0
+CRAI.US,D,20070525,000000,48.1536,48.1536,47.7803,47.9714,83053.496362865,0
+CRAI.US,D,20070529,000000,48.1536,48.1971,47.7972,48.1971,78356.814477287,0
+CRAI.US,D,20070530,000000,47.9714,48.106,47.6823,47.8981,44504.343492977,0
+CRAI.US,D,20070531,000000,47.908,47.917,47.4853,47.8427,72355.162054898,0
+CRAI.US,D,20070601,000000,39.7301,42.1815,39.6944,41.0499,2454996.0231563,0
+CRAI.US,D,20070604,000000,40.9856,41.3429,40.645,40.8598,417274.42953618,0
+CRAI.US,D,20070605,000000,40.8153,41.1618,40.4568,40.935,236704.68672022,0
+CRAI.US,D,20070606,000000,40.8598,41.4113,40.7707,41.2579,188982.35860628,0
+CRAI.US,D,20070607,000000,41.1945,41.5667,40.3796,41.2856,255833.81752257,0
+CRAI.US,D,20070608,000000,40.9252,40.9776,39.5657,40.3895,393262.76965105,0
+CRAI.US,D,20070611,000000,40.1915,40.4975,40.1282,40.3528,208238.75433715,0
+CRAI.US,D,20070612,000000,40.2004,40.4281,39.8024,40.1371,164670.71710395,0
+CRAI.US,D,20070613,000000,40.2103,40.2182,39.8549,39.9757,179565.76393548,0
+CRAI.US,D,20070614,000000,40.0727,40.343,39.9569,40.2539,205745.9778009,0
+CRAI.US,D,20070615,000000,40.6707,41.1618,40.5588,40.7628,282887.71522263,0
+CRAI.US,D,20070618,000000,40.8331,41.2856,40.7064,41.2756,245422.33432332,0
+CRAI.US,D,20070619,000000,41.0143,41.8103,40.8499,41.7191,132244.42135027,0
+CRAI.US,D,20070620,000000,41.8103,41.8103,40.7806,41.4658,160831.55842715,0
+CRAI.US,D,20070621,000000,41.3687,42.2102,41.3687,42.1271,154415.78996754,0
+CRAI.US,D,20070622,000000,41.9577,42.043,41.4281,41.4925,145929.44132182,0
+CRAI.US,D,20070625,000000,41.5667,42.2984,41.3954,41.7548,178082.01647528,0
+CRAI.US,D,20070626,000000,41.9667,43.5755,41.8479,43.0865,294710.22306578,0
+CRAI.US,D,20070627,000000,42.8686,43.5825,42.7508,43.5825,257207.47071922,0
+CRAI.US,D,20070628,000000,43.628,43.8013,43.2746,43.3854,188395.52588036,0
+CRAI.US,D,20070629,000000,43.5676,43.9903,43.5379,43.6023,160858.82948326,0
+CRAI.US,D,20070702,000000,43.7191,43.7191,42.4181,42.5429,145780.96557189,0
+CRAI.US,D,20070703,000000,42.4448,42.5429,42.2984,42.4815,112658.75286785,0
+CRAI.US,D,20070705,000000,42.3884,42.5241,42.0825,42.5152,115625.23774913,0
+CRAI.US,D,20070706,000000,42.4895,44.0537,42.4548,43.927,128482.02564623,0
+CRAI.US,D,20070709,000000,43.9181,43.9359,42.9597,43.3201,120837.03958345,0
+CRAI.US,D,20070710,000000,43.0567,43.3281,42.4984,42.6974,123399.50881865,0
+CRAI.US,D,20070711,000000,42.7607,44.1637,42.625,44.1537,215400.94170288,0
+CRAI.US,D,20070712,000000,44.3062,45.1062,43.9092,45.1062,140596.43479367,0
+CRAI.US,D,20070713,000000,45.0883,45.0883,44.4151,44.9042,159167.01396534,0
+CRAI.US,D,20070716,000000,45.0121,45.0121,44.3249,44.3973,138594.53726739,0
+CRAI.US,D,20070717,000000,44.5785,45.1805,44.4329,45.0032,102417.96627906,0
+CRAI.US,D,20070718,000000,45.0121,45.022,44.6705,45.022,78290.151895684,0
+CRAI.US,D,20070719,000000,45.022,45.0883,44.6795,44.8784,62304.262819761,0
+CRAI.US,D,20070720,000000,44.7764,44.7764,44.2705,44.5052,125031.73202878,0
+CRAI.US,D,20070723,000000,44.5131,44.5131,44.0003,44.3249,77254.861802627,0
+CRAI.US,D,20070724,000000,43.9181,44.4528,43.6379,43.827,92984.200943296,0
+CRAI.US,D,20070725,000000,44.0983,44.224,43.6478,44.224,254639.95128844,0
+CRAI.US,D,20070726,000000,44.0439,44.4428,43.8438,44.0716,167530.13783902,0
+CRAI.US,D,20070727,000000,44.0983,44.3249,43.2746,43.8993,142946.7958147,0
+CRAI.US,D,20070730,000000,44.0983,44.2072,43.739,44.0983,132469.66007296,0
+CRAI.US,D,20070731,000000,44.2893,44.2893,42.7687,43.1409,147810.13415427,0
+CRAI.US,D,20070801,000000,43.1944,43.4221,42.7687,43.3756,138693.52110068,0
+CRAI.US,D,20070802,000000,43.4568,43.9359,43.1944,43.7567,125501.40021734,0
+CRAI.US,D,20070803,000000,43.6735,44.3062,43.1677,43.4845,90489.404328806,0
+CRAI.US,D,20070806,000000,43.4845,45.4181,43.1865,45.1805,121227.92472102,0
+CRAI.US,D,20070807,000000,45.0794,45.6824,44.6151,45.3933,189640.90410938,0
+CRAI.US,D,20070808,000000,45.6923,49.4991,44.9399,47.5724,537411.51201281,0
+CRAI.US,D,20070809,000000,47.1753,49.7515,47.1753,48.6774,446984.73010915,0
+CRAI.US,D,20070810,000000,48.6605,48.7655,46.0626,46.6318,181927.23538676,0
+CRAI.US,D,20070813,000000,47.1576,47.5804,45.5488,47.0378,224548.86596905,0
+CRAI.US,D,20070814,000000,47.1576,47.1576,46.4606,46.6952,132177.75876866,0
+CRAI.US,D,20070815,000000,46.5764,47.4269,45.9626,46.7318,135957.32513766,0
+CRAI.US,D,20070816,000000,46.8587,48.0793,46.7417,47.5961,170679.43980014,0
+CRAI.US,D,20070817,000000,49.2575,49.2575,47.0646,48.0883,132841.35446734,0
+CRAI.US,D,20070820,000000,48.2585,48.2585,46.9121,47.2992,60666.989414057,0
+CRAI.US,D,20070821,000000,47.5031,47.917,47.0546,47.4002,33775.708011556,0
+CRAI.US,D,20070822,000000,47.7883,48.2962,47.5111,47.7477,42752.935667259,0
+CRAI.US,D,20070823,000000,47.9447,47.9447,46.2438,46.4516,84891.767552489,0
+CRAI.US,D,20070824,000000,46.3853,46.722,45.3239,46.5051,113657.68155277,0
+CRAI.US,D,20070827,000000,46.4516,46.4516,45.4824,45.5567,60158.939739122,0
+CRAI.US,D,20070828,000000,45.3239,45.5111,44.4696,44.6151,100290.82390249,0
+CRAI.US,D,20070829,000000,44.7864,45.1557,44.625,44.7587,73980.31499122,0
+CRAI.US,D,20070830,000000,44.4428,45.3487,44.018,44.6607,124557.01364465,0
+CRAI.US,D,20070831,000000,44.9299,45.0794,44.224,44.9221,70928.986824267,0
+CRAI.US,D,20070904,000000,45.0507,45.1805,44.018,44.8884,64233.437529751,0
+CRAI.US,D,20070905,000000,44.7764,44.8696,43.9181,43.9459,49216.175965283,0
+CRAI.US,D,20070906,000000,44.0003,44.9943,43.6023,44.8033,69878.546144482,0
+CRAI.US,D,20070907,000000,44.2606,44.2606,43.1597,43.2914,50021.17714008,0
+CRAI.US,D,20070910,000000,43.4845,43.8637,43.2845,43.5676,49122.242327572,0
+CRAI.US,D,20070911,000000,44.4329,44.4884,43.3281,43.8359,40462.166954035,0
+CRAI.US,D,20070912,000000,43.5825,44.4528,43.4924,43.8438,62891.095545679,0
+CRAI.US,D,20070913,000000,44.1448,44.6953,43.5012,43.5012,92565.034710497,0
+CRAI.US,D,20070914,000000,43.2409,44.2419,43.1944,43.4221,160005.34643094,0
+CRAI.US,D,20070917,000000,43.3854,44.0626,43.3854,43.7727,293666.8526598,0
+CRAI.US,D,20070918,000000,43.9181,43.9359,43.022,43.3656,180074.82364952,0
+CRAI.US,D,20070919,000000,43.7092,44.3973,43.5379,43.729,193619.44818406,0
+CRAI.US,D,20070920,000000,43.8537,44.3726,43.4845,43.827,146999.07274479,0
+CRAI.US,D,20070921,000000,44.2419,44.4151,43.5825,43.927,138781.3945037,0
+CRAI.US,D,20070924,000000,43.827,45.8656,43.7727,44.6339,60581.136089267,0
+CRAI.US,D,20070925,000000,44.5131,45.0121,44.1815,44.4428,33802.979067665,0
+CRAI.US,D,20070926,000000,44.6953,45.5289,44.5864,45.5191,42856.969696122,0
+CRAI.US,D,20070927,000000,43.6379,44.7409,41.6934,43.4221,1109112.8419468,0
+CRAI.US,D,20070928,000000,44.1715,45.0121,43.5478,43.5923,252328.98179291,0
+CRAI.US,D,20071001,000000,43.827,45.7457,42.9508,44.9131,239215.64396055,0
+CRAI.US,D,20071002,000000,44.9478,46.1794,44.9478,46.1794,107583.30631408,0
+CRAI.US,D,20071003,000000,46.125,46.2338,45.3399,45.5111,148370.7058632,0
+CRAI.US,D,20071004,000000,45.5111,46.4606,45.1705,46.3853,83121.168983581,0
+CRAI.US,D,20071005,000000,46.3616,47.6525,45.7457,47.3179,101779.62155826,0
+CRAI.US,D,20071008,000000,47.1299,47.1299,45.7002,46.1339,73825.779006597,0
+CRAI.US,D,20071009,000000,46.1061,48.5496,46.1061,47.807,123682.31977091,0
+CRAI.US,D,20071010,000000,47.7972,48.6931,47.4269,48.3675,66246.445486301,0
+CRAI.US,D,20071011,000000,48.4585,48.8407,46.1626,46.8497,88059.250217687,0
+CRAI.US,D,20071012,000000,46.7615,48.2496,46.7615,47.917,75339.827640249,0
+CRAI.US,D,20071015,000000,47.8527,48.306,45.818,46.0983,114003.11493015,0
+CRAI.US,D,20071016,000000,46.0626,48.1159,46.0626,47.807,105116.79079481,0
+CRAI.US,D,20071017,000000,47.9447,47.9447,45.4626,46.3705,74025.766751403,0
+CRAI.US,D,20071018,000000,46.1794,47.6823,46.1626,47.5961,85041.253341535,0
+CRAI.US,D,20071019,000000,47.5566,47.5566,44.8121,45.2478,72555.149799704,0
+CRAI.US,D,20071022,000000,44.831,47.0309,44.6052,46.9397,57686.363985167,0
+CRAI.US,D,20071023,000000,47.1397,47.212,45.6368,46.6952,85194.779287042,0
+CRAI.US,D,20071024,000000,47.0309,47.0309,44.0092,46.2438,135553.30949159,0
+CRAI.US,D,20071025,000000,46.2071,46.8041,45.7002,45.9259,64058.700762825,0
+CRAI.US,D,20071026,000000,46.1339,46.1339,45.13,45.6923,90879.279427264,0
+CRAI.US,D,20071029,000000,45.7993,46.1339,44.732,45.3152,164344.47446975,0
+CRAI.US,D,20071030,000000,44.5221,46.216,44.2893,45.8834,100118.1072138,0
+CRAI.US,D,20071031,000000,46.1626,47.0378,45.3666,46.8397,170947.10016566,0
+CRAI.US,D,20071101,000000,46.3428,46.6863,44.9299,45.2092,105547.06745788,0
+CRAI.US,D,20071102,000000,45.6368,45.6368,43.729,44.7587,128034.5783182,0
+CRAI.US,D,20071105,000000,44.2705,44.5052,43.3854,44.1448,97001.126504358,0
+CRAI.US,D,20071106,000000,44.2072,44.4785,43.1409,44.2893,141510.52019291,0
+CRAI.US,D,20071107,000000,43.8359,44.3547,43.1597,43.1865,59434.74169354,0
+CRAI.US,D,20071108,000000,43.5478,44.9299,43.3003,44.4151,113754.64530781,0
+CRAI.US,D,20071109,000000,44.821,44.821,43.4043,43.5012,151392.74289582,0
+CRAI.US,D,20071112,000000,43.5379,44.3814,43.5012,43.8537,76789.23377053,0
+CRAI.US,D,20071113,000000,44.1815,44.8784,44.0349,44.3152,176406.3615832,0
+CRAI.US,D,20071114,000000,44.4062,44.6052,44.1171,44.4597,117235.24009872,0
+CRAI.US,D,20071115,000000,44.3726,44.7764,43.7191,44.3547,130082.93764379,0
+CRAI.US,D,20071116,000000,44.4428,44.4428,43.4131,44.0537,168178.58295096,0
+CRAI.US,D,20071119,000000,43.6201,43.6201,42.4448,43.1865,146340.5272417,0
+CRAI.US,D,20071120,000000,43.2409,43.2676,42.8597,43.1498,160217.45464513,0
+CRAI.US,D,20071121,000000,43.022,43.2409,42.5062,42.6697,64665.734271048,0
+CRAI.US,D,20071123,000000,42.4261,42.8786,41.9577,42.5241,28349.777884819,0
+CRAI.US,D,20071126,000000,42.4984,42.9439,41.7826,42.5152,157997.38866996,0
+CRAI.US,D,20071127,000000,42.5618,42.7874,41.9826,42.5706,78291.1619348,0
+CRAI.US,D,20071128,000000,42.742,43.1221,42.3162,43.1221,124530.75262765,0
+CRAI.US,D,20071129,000000,42.934,43.0943,42.4548,42.5062,117603.90437576,0
+CRAI.US,D,20071130,000000,43.1409,43.1677,41.736,41.8479,101287.73250917,0
+CRAI.US,D,20071203,000000,42.0627,42.1726,41.3043,41.4281,117947.31767492,0
+CRAI.US,D,20071204,000000,41.134,41.7024,40.7964,41.5667,90462.133272696,0
+CRAI.US,D,20071205,000000,42.2816,42.2816,41.2944,41.4113,75333.767405558,0
+CRAI.US,D,20071206,000000,41.4281,43.8736,41.3429,43.8736,99470.672140969,0
+CRAI.US,D,20071207,000000,43.8736,43.8736,42.8884,43.3102,45929.508684494,0
+CRAI.US,D,20071210,000000,43.5012,43.8359,43.1865,43.5281,47151.656013859,0
+CRAI.US,D,20071211,000000,43.739,44.2982,42.2637,42.8399,122057.16683458,0
+CRAI.US,D,20071212,000000,43.827,43.8993,42.2449,42.5062,95739.587649502,0
+CRAI.US,D,20071213,000000,42.2549,42.9846,42.2549,42.4895,72495.557491908,0
+CRAI.US,D,20071214,000000,42.2182,42.7508,41.7449,42.0083,86349.25399569,0
+CRAI.US,D,20071217,000000,41.7449,42.7043,41.639,41.9003,81749.535865169,0
+CRAI.US,D,20071218,000000,42.3063,42.6518,41.4925,41.7103,118640.20450794,0
+CRAI.US,D,20071219,000000,41.5112,41.6757,41.1687,41.3429,275022.54063273,0
+CRAI.US,D,20071220,000000,41.7024,41.7024,40.8153,41.2023,86806.801714866,0
+CRAI.US,D,20071221,000000,41.8379,41.8379,40.9153,41.0895,199830.1787033,0
+CRAI.US,D,20071224,000000,41.3954,41.7449,40.8331,41.0895,76862.966625938,0
+CRAI.US,D,20071226,000000,41.0895,42.3063,41.0895,41.7281,112964.79471975,0
+CRAI.US,D,20071227,000000,41.8568,42.3598,41.4211,41.8924,88963.235225772,0
+CRAI.US,D,20071228,000000,42.026,44.3894,42.026,43.8904,160466.93430657,0
+CRAI.US,D,20071231,000000,43.8537,43.9736,43.0133,43.0667,68286.724498961,0
+CRAI.US,D,20080102,000000,42.7132,43.8181,42.3429,43.6023,87408.785027512,0
+CRAI.US,D,20080103,000000,43.7824,44.4428,43.4389,43.5478,135216.96646624,0
+CRAI.US,D,20080104,000000,43.0033,43.2042,42.2359,42.6974,115783.81389021,0
+CRAI.US,D,20080107,000000,42.8171,44.5785,42.8171,43.7092,103003.78896587,0
+CRAI.US,D,20080108,000000,43.827,44.9221,43.7657,43.7727,147555.60429725,0
+CRAI.US,D,20080109,000000,43.3577,45.4082,42.8884,44.4696,257125.65755088,0
+CRAI.US,D,20080110,000000,41.3786,42.625,39.6677,41.7281,385974.32739593,0
+CRAI.US,D,20080111,000000,41.3133,41.8014,38.8163,40.543,233749.31226921,0
+CRAI.US,D,20080114,000000,40.6807,40.6807,39.349,40.4281,166186.78581583,0
+CRAI.US,D,20080115,000000,40.2103,41.2023,40.1459,40.9519,323856.92181248,0
+CRAI.US,D,20080116,000000,40.7628,40.7628,40.2361,40.2539,207401.43191067,0
+CRAI.US,D,20080117,000000,40.2539,40.4825,38.9342,39.2945,217494.75278864,0
+CRAI.US,D,20080118,000000,39.2609,39.7836,38.0569,38.7966,187313.77398801,0
+CRAI.US,D,20080122,000000,37.9659,40.4975,37.8926,39.1609,122603.59799589,0
+CRAI.US,D,20080123,000000,38.3203,40.3618,37.26,40.2539,179570.81413106,0
+CRAI.US,D,20080124,000000,40.5588,40.5588,39.4509,39.7926,264557.52536037,0
+CRAI.US,D,20080125,000000,40.2459,40.5787,38.3292,38.6896,99957.510994485,0
+CRAI.US,D,20080128,000000,38.5094,40.1726,37.9659,38.8976,130942.4809308,0
+CRAI.US,D,20080129,000000,39.1519,39.1519,37.6144,37.8123,153557.25671964,0
+CRAI.US,D,20080130,000000,37.5025,38.2104,36.6728,36.7807,109962.95846944,0
+CRAI.US,D,20080131,000000,36.5194,38.2846,36.1838,37.755,153085.56845285,0
+CRAI.US,D,20080201,000000,37.7649,39.7044,36.754,39.649,114703.07203697,0
+CRAI.US,D,20080204,000000,39.6213,39.7489,38.8976,39.1876,174118.62298732,0
+CRAI.US,D,20080205,000000,38.6253,38.8619,37.7748,38.3292,226395.21747159,0
+CRAI.US,D,20080206,000000,38.6084,39.0342,37.2788,37.2788,129001.18575143,0
+CRAI.US,D,20080207,000000,37.2688,39.0688,37.2688,38.6708,110618.47385519,0
+CRAI.US,D,20080208,000000,37.653,39.1796,37.5124,37.7025,200904.86032184,0
+CRAI.US,D,20080211,000000,37.6431,37.8035,36.863,37.5668,155639.95737513,0
+CRAI.US,D,20080212,000000,37.7025,38.0826,37.4075,37.7936,77536.662715762,0
+CRAI.US,D,20080213,000000,38.1619,39.0163,37.9005,39.0163,68663.469088922,0
+CRAI.US,D,20080214,000000,38.5727,38.7351,36.9976,37.3233,169584.55739928,0
+CRAI.US,D,20080215,000000,37.1243,37.2955,36.8253,37.0442,193367.94844439,0
+CRAI.US,D,20080219,000000,37.458,38.6451,36.2995,36.4194,88032.989200693,0
+CRAI.US,D,20080220,000000,36.2551,37.1798,36.2551,37.0055,93943.738102715,0
+CRAI.US,D,20080221,000000,37.2788,37.6678,35.3967,35.6402,89121.811366854,0
+CRAI.US,D,20080222,000000,35.8402,35.8402,34.8283,34.9095,157609.53364973,0
+CRAI.US,D,20080225,000000,34.9897,35.463,34.7808,35.1996,214929.25343609,0
+CRAI.US,D,20080226,000000,34.9442,35.3669,33.5681,33.7858,233116.01774398,0
+CRAI.US,D,20080227,000000,33.3799,33.6521,32.8919,33.2908,257264.03290967,0
+CRAI.US,D,20080228,000000,33.3175,34.3482,32.964,34.0225,134265.50961974,0
+CRAI.US,D,20080229,000000,33.7146,34.4184,33.2532,34.357,111564.88050611,0
+CRAI.US,D,20080303,000000,34.1363,34.7263,34.1363,34.5374,115695.94048719,0
+CRAI.US,D,20080304,000000,34.2492,34.864,34.0601,34.864,134421.05564347,0
+CRAI.US,D,20080305,000000,34.864,35.1808,34.2938,34.764,76201.391005496,0
+CRAI.US,D,20080306,000000,34.5184,34.6274,33.4798,33.4798,142267.03949018,0
+CRAI.US,D,20080307,000000,33.1888,34.8917,33.0898,34.5184,105896.54099173,0
+CRAI.US,D,20080310,000000,21.9645,23.9535,20.0012,20.7942,2543302.7329572,0
+CRAI.US,D,20080311,000000,20.8516,22.307,20.3694,22.307,962514.75473074,0
+CRAI.US,D,20080312,000000,22.2982,23.51,21.9091,23.2655,445520.17339214,0
+CRAI.US,D,20080313,000000,22.9476,23.5189,22.1457,23.4297,444247.52410702,0
+CRAI.US,D,20080314,000000,23.5565,23.8782,22.7407,23.5189,290617.54457108,0
+CRAI.US,D,20080317,000000,23.0317,23.7843,22.815,23.5367,207289.31756888,0
+CRAI.US,D,20080318,000000,23.3466,25.6436,23.3466,25.5654,213820.23048762,0
+CRAI.US,D,20080319,000000,24.4436,25.5654,24.4436,24.6327,237763.20771292,0
+CRAI.US,D,20080320,000000,26.3415,27.3198,22.7595,26.4316,409497.12834931,0
+CRAI.US,D,20080324,000000,26.8653,27.2287,26.1426,26.9296,270745.02497995,0
+CRAI.US,D,20080325,000000,26.6564,28.3315,26.6564,28.3028,210437.6094909,0
+CRAI.US,D,20080326,000000,28.0602,28.6127,27.692,28.3949,236116.84395518,0
+CRAI.US,D,20080327,000000,28.488,28.9108,27.6049,28.0178,242807.34305412,0
+CRAI.US,D,20080328,000000,27.9613,28.4523,27.5643,28.1415,148588.87431208,0
+CRAI.US,D,20080331,000000,27.9346,29.3909,27.3455,29.0741,144887.08095495,0
+CRAI.US,D,20080401,000000,28.7831,30.2464,27.7009,29.881,94549.761571822,0
+CRAI.US,D,20080402,000000,29.7682,30.2949,29.4098,29.588,95137.604336855,0
+CRAI.US,D,20080403,000000,29.3811,30.1512,29.3811,29.7771,122273.31520523,0
+CRAI.US,D,20080404,000000,29.8622,30.4761,29.2632,30.2662,81196.034430052,0
+CRAI.US,D,20080407,000000,30.4206,31.3869,30.4206,30.7542,117632.18547099,0
+CRAI.US,D,20080408,000000,30.4583,31.0186,30.4583,30.6394,82634.330130066,0
+CRAI.US,D,20080409,000000,30.6206,30.7295,29.0295,29.3534,127061.91065028,0
+CRAI.US,D,20080410,000000,29.291,30.1702,29.1652,30.1702,159479.11605193,0
+CRAI.US,D,20080411,000000,29.8712,29.8712,28.9009,29.0998,134121.07402627,0
+CRAI.US,D,20080414,000000,29.1552,29.3444,28.4425,28.9286,102509.87983854,0
+CRAI.US,D,20080415,000000,29.0662,29.6434,28.9108,29.2721,69659.367656487,0
+CRAI.US,D,20080416,000000,29.4978,30.8305,29.4365,30.7731,102631.08453236,0
+CRAI.US,D,20080417,000000,30.574,30.981,29.986,30.6206,95371.933411577,0
+CRAI.US,D,20080418,000000,31.1542,31.7948,30.9196,31.4255,100020.13341963,0
+CRAI.US,D,20080421,000000,31.1088,31.6344,30.6127,30.9533,69448.269481416,0
+CRAI.US,D,20080422,000000,30.7632,30.9711,29.49,29.8156,118829.08182247,0
+CRAI.US,D,20080423,000000,29.9513,30.5315,29.481,30.4384,66730.254222471,0
+CRAI.US,D,20080424,000000,30.4206,31.5166,29.1177,31.0908,72979.366228078,0
+CRAI.US,D,20080425,000000,31.2265,31.5869,30.4018,31.2652,63576.912104885,0
+CRAI.US,D,20080428,000000,31.084,31.3424,31.0087,31.2849,45484.0814347,0
+CRAI.US,D,20080429,000000,31.3017,31.8949,31.3017,31.4354,72695.545236714,0
+CRAI.US,D,20080430,000000,31.5869,32.3581,31.1275,31.1889,60864.957080632,0
+CRAI.US,D,20080501,000000,31.1889,32.6829,31.1889,31.9334,96093.101339814,0
+CRAI.US,D,20080502,000000,32.1136,32.6383,31.3869,31.4057,98472.753495173,0
+CRAI.US,D,20080505,000000,31.2265,31.779,30.6563,30.6929,92149.908634159,0
+CRAI.US,D,20080506,000000,30.5493,30.6394,29.579,30.4305,192591.22836481,0
+CRAI.US,D,20080507,000000,30.5315,31.0741,28.9998,29.1365,149549.42151062,0
+CRAI.US,D,20080508,000000,29.2019,29.6256,28.6771,29.1652,157492.36911237,0
+CRAI.US,D,20080509,000000,28.8929,29.579,28.3414,29.4434,80447.595445705,0
+CRAI.US,D,20080512,000000,29.5443,30.8929,29.4365,30.7542,115536.35430699,0
+CRAI.US,D,20080513,000000,30.8562,31.4354,30.6127,30.981,99075.746846934,0
+CRAI.US,D,20080514,000000,31.0552,32.2492,30.9196,30.9393,100949.36940559,0
+CRAI.US,D,20080515,000000,30.9116,31.3691,30.4384,31.1088,195644.57661,0
+CRAI.US,D,20080516,000000,31.3097,31.3097,29.4721,31.0374,149091.87379144,0
+CRAI.US,D,20080519,000000,30.9612,32.2582,30.9612,31.0453,110337.68298117,0
+CRAI.US,D,20080520,000000,31.1185,31.9493,31.0186,31.5869,101924.05715174,0
+CRAI.US,D,20080521,000000,31.681,32.4474,31.084,31.1889,139415.69906804,0
+CRAI.US,D,20080522,000000,31.2067,32.3502,30.9116,32.2492,86645.195456438,0
+CRAI.US,D,20080523,000000,32.0294,32.0591,31.2849,31.4988,105962.19353422,0
+CRAI.US,D,20080527,000000,31.5869,31.7147,30.9019,31.5443,97538.467313634,0
+CRAI.US,D,20080528,000000,31.6146,31.7047,30.9998,31.1889,84208.981110628,0
+CRAI.US,D,20080529,000000,31.1275,32.3215,31.1275,31.6057,99064.636416668,0
+CRAI.US,D,20080530,000000,31.6611,32.0226,31.3691,31.5443,100140.32807433,0
+CRAI.US,D,20080602,000000,31.4541,31.5443,30.0582,30.6929,102133.13524858,0
+CRAI.US,D,20080603,000000,30.683,31.1088,30.574,30.5929,153255.25502421,0
+CRAI.US,D,20080604,000000,30.7483,31.5691,30.6661,31.4354,77453.839508317,0
+CRAI.US,D,20080605,000000,31.9334,37.957,31.9334,35.5581,428172.75158895,0
+CRAI.US,D,20080606,000000,35.1066,36.0492,34.9175,35.0897,166003.96873598,0
+CRAI.US,D,20080609,000000,35.4065,35.4343,34.5095,34.864,119831.04062473,0
+CRAI.US,D,20080610,000000,35.2621,35.9739,34.8818,35.5679,165849.43275136,0
+CRAI.US,D,20080611,000000,35.758,37.4223,35.758,36.4749,135271.50857846,0
+CRAI.US,D,20080612,000000,36.7174,37.5668,36.1115,36.3649,75094.388135261,0
+CRAI.US,D,20080613,000000,36.6828,37.9945,36.5293,37.0886,125050.92277197,0
+CRAI.US,D,20080616,000000,37.0886,37.0886,36.2995,36.3907,94273.010854263,0
+CRAI.US,D,20080617,000000,36.5194,37.458,35.66,36.959,106568.21700333,0
+CRAI.US,D,20080618,000000,37.3144,37.9945,36.863,37.458,274914.46644741,0
+CRAI.US,D,20080619,000000,37.5312,38.9054,37.3609,38.4549,162142.58919865,0
+CRAI.US,D,20080620,000000,38.3025,38.6975,36.1481,37.2134,155571.27471531,0
+CRAI.US,D,20080623,000000,37.3708,37.6431,36.1659,36.4996,84267.563379309,0
+CRAI.US,D,20080624,000000,36.1115,36.844,35.4709,35.7323,97041.528068966,0
+CRAI.US,D,20080625,000000,35.758,36.5728,35.463,35.868,104633.99209776,0
+CRAI.US,D,20080626,000000,35.5334,35.6224,34.8184,35.0976,82411.111485611,0
+CRAI.US,D,20080627,000000,34.8283,34.9799,34.1066,34.5184,253912.7231255,0
+CRAI.US,D,20080630,000000,34.466,34.466,32.6927,32.7017,118212.95796222,0
+CRAI.US,D,20080701,000000,32.2948,33.6443,32.0681,33.4165,141081.25356896,0
+CRAI.US,D,20080702,000000,33.3264,33.9036,32.4848,32.8532,81419.253074506,0
+CRAI.US,D,20080703,000000,33.0006,33.3422,32.5007,32.764,37915.858344671,0
+CRAI.US,D,20080707,000000,33.2621,33.2621,32.2849,32.665,57552.028782848,0
+CRAI.US,D,20080708,000000,32.5849,33.8779,32.275,33.8412,88053.189982996,0
+CRAI.US,D,20080709,000000,33.7858,33.7858,32.2215,32.2582,42282.257439585,0
+CRAI.US,D,20080710,000000,32.1492,33.47,32.0226,33.0006,84010.003404938,0
+CRAI.US,D,20080711,000000,32.6552,33.6878,32.0868,33.5057,102374.53459711,0
+CRAI.US,D,20080714,000000,33.759,33.759,31.3235,32.1225,99498.953236194,0
+CRAI.US,D,20080715,000000,31.6533,32.6116,31.6533,32.2116,59991.273246003,0
+CRAI.US,D,20080716,000000,32.0393,32.6037,32.0393,32.3027,75992.312908654,0
+CRAI.US,D,20080717,000000,32.2948,32.9275,32.275,32.5551,109380.16589998,0
+CRAI.US,D,20080718,000000,32.5284,32.5284,31.2365,31.5077,90946.952047982,0
+CRAI.US,D,20080721,000000,31.7503,31.9592,31.0453,31.8612,112288.06851257,0
+CRAI.US,D,20080722,000000,31.4918,33.5878,31.4255,33.5234,88568.309931737,0
+CRAI.US,D,20080723,000000,33.4077,33.6343,32.275,32.6215,62828.473120538,0
+CRAI.US,D,20080724,000000,32.8364,32.9275,31.8949,32.1769,80167.8146108,0
+CRAI.US,D,20080725,000000,32.4294,34.1224,32.2582,33.769,74410.591654285,0
+CRAI.US,D,20080728,000000,33.5423,33.5423,32.7839,32.8097,74135.861014957,0
+CRAI.US,D,20080729,000000,32.8017,34.357,32.4205,33.9502,74646.940807237,0
+CRAI.US,D,20080730,000000,34.1908,34.7006,33.5423,34.3026,74591.388655902,0
+CRAI.US,D,20080731,000000,33.6056,34.7185,33.4601,34.0413,61733.590719685,0
+CRAI.US,D,20080801,000000,34.1621,34.1621,33.3897,33.7858,112544.61844784,0
+CRAI.US,D,20080804,000000,33.6967,33.6967,32.6927,33.47,96369.852057372,0
+CRAI.US,D,20080805,000000,33.47,33.9135,32.6215,33.86,117048.38286241,0
+CRAI.US,D,20080806,000000,33.8502,33.9036,32.1136,32.6116,193357.84805324,0
+CRAI.US,D,20080807,000000,32.3938,32.674,32.078,32.6116,94792.170959464,0
+CRAI.US,D,20080808,000000,32.575,33.8957,32.575,33.5878,47551.63150347,0
+CRAI.US,D,20080811,000000,33.6521,34.9095,33.2908,34.5651,34450.414140495,0
+CRAI.US,D,20080812,000000,34.2006,34.9897,33.1798,34.864,80165.79453257,0
+CRAI.US,D,20080813,000000,34.7907,37.0798,34.6096,36.6074,213711.14626319,0
+CRAI.US,D,20080814,000000,36.2828,37.0539,34.2105,36.5194,74408.571576055,0
+CRAI.US,D,20080815,000000,36.951,37.0629,35.4967,36.6828,116740.32093229,0
+CRAI.US,D,20080818,000000,36.4996,36.6728,35.1333,36.2471,109936.69745245,0
+CRAI.US,D,20080819,000000,35.9739,36.3728,35.0976,35.7947,152528.02686127,0
+CRAI.US,D,20080820,000000,36.0026,36.9788,35.6768,36.9075,141344.87377802,0
+CRAI.US,D,20080821,000000,36.6164,36.6164,35.5244,35.6046,38687.528228667,0
+CRAI.US,D,20080822,000000,35.7779,36.1738,35.4967,36.1481,32442.45637952,0
+CRAI.US,D,20080825,000000,36.0867,36.0867,34.2105,34.7907,52039.235292205,0
+CRAI.US,D,20080826,000000,34.7453,35.0799,34.1621,34.8086,41526.748181432,0
+CRAI.US,D,20080827,000000,34.9442,35.6402,34.8997,35.4164,42168.123019571,0
+CRAI.US,D,20080828,000000,35.2976,36.8827,34.5551,36.6164,91916.589598553,0
+CRAI.US,D,20080829,000000,36.5194,36.5194,35.5334,36.0867,50856.479488332,0
+CRAI.US,D,20080902,000000,36.6254,36.6254,35.2452,35.7046,67768.574432874,0
+CRAI.US,D,20080903,000000,35.7323,36.6352,35.4442,36.1659,86967.39793418,0
+CRAI.US,D,20080904,000000,35.9739,36.2649,35.6124,35.7135,38520.871774663,0
+CRAI.US,D,20080905,000000,35.6868,36.1838,35.6313,35.9303,50513.066189172,0
+CRAI.US,D,20080908,000000,35.9214,36.8728,35.9214,36.4005,41901.472693163,0
+CRAI.US,D,20080909,000000,36.4996,36.853,35.6956,35.859,32989.897579947,0
+CRAI.US,D,20080910,000000,36.4749,36.4749,34.1531,35.8313,37401.748435045,0
+CRAI.US,D,20080911,000000,35.5431,36.1926,34.8373,36.1194,36481.602801118,0
+CRAI.US,D,20080912,000000,35.768,36.3095,35.6313,35.85,32708.096666813,0
+CRAI.US,D,20080915,000000,35.4541,36.6828,35.0096,35.6689,78699.217737331,0
+CRAI.US,D,20080916,000000,35.0897,36.5461,34.5828,36.5461,114462.68272756,0
+CRAI.US,D,20080917,000000,36.156,36.4461,35.0442,35.6224,106398.53043197,0
+CRAI.US,D,20080918,000000,36.3649,38.5005,35.3769,36.5293,178225.44202963,0
+CRAI.US,D,20080919,000000,38.6708,40.4975,35.75,40.3796,287070.28719857,0
+CRAI.US,D,20080922,000000,40.0549,40.6607,37.4767,37.6847,120773.40711919,0
+CRAI.US,D,20080923,000000,37.4937,37.4937,36.5391,36.5391,47949.58691485,0
+CRAI.US,D,20080924,000000,36.555,37.5312,33.8047,33.9739,137167.35199765,0
+CRAI.US,D,20080925,000000,24.0189,27.3633,21.0854,24.7506,1187392.8934514,0
+CRAI.US,D,20080926,000000,24.4526,27.5554,23.1664,26.8851,443282.93675202,0
+CRAI.US,D,20080929,000000,26.5792,26.8753,23.9714,24.9922,253095.60148133,0
+CRAI.US,D,20080930,000000,24.9752,25.401,24.2338,24.8585,124030.78326564,0
+CRAI.US,D,20081001,000000,25.7525,26.2604,24.8129,26.0702,183933.17306951,0
+CRAI.US,D,20081002,000000,25.8723,25.8723,24.3327,24.3882,94828.532367611,0
+CRAI.US,D,20081003,000000,24.6683,25.5921,23.7743,23.9714,139055.11510391,0
+CRAI.US,D,20081006,000000,23.3833,24.1417,22.4527,23.9535,138800.58524689,0
+CRAI.US,D,20081007,000000,24.2168,24.9218,22.5407,22.7229,214486.85630365,0
+CRAI.US,D,20081008,000000,22.4337,24.4247,22.3417,23.412,133336.27363378,0
+CRAI.US,D,20081009,000000,23.7843,23.9812,22.6674,23.0872,171579.38465176,0
+CRAI.US,D,20081010,000000,22.3981,25.9268,22.3328,24.3882,228805.17080041,0
+CRAI.US,D,20081013,000000,24.8585,25.4813,23.4931,25.3108,175184.21425383,0
+CRAI.US,D,20081014,000000,25.4713,25.4713,23.7456,24.2436,151376.58226997,0
+CRAI.US,D,20081015,000000,24.0525,25.0208,23.1585,23.2188,93571.033669214,0
+CRAI.US,D,20081016,000000,23.3565,24.416,22.2813,24.416,117483.70972105,0
+CRAI.US,D,20081017,000000,23.8693,25.4376,22.8705,23.6279,142355.92293231,0
+CRAI.US,D,20081020,000000,24.1515,24.4436,23.3466,24.3693,88656.183334757,0
+CRAI.US,D,20081021,000000,23.9535,24.7584,23.3664,24.0367,80183.975236643,0
+CRAI.US,D,20081022,000000,23.9625,24.3882,23.0031,23.4387,73129.86205624,0
+CRAI.US,D,20081023,000000,23.4833,23.4833,22.1704,22.9397,138999.56295258,0
+CRAI.US,D,20081024,000000,21.5199,23.403,21.5111,22.4437,120690.58391174,0
+CRAI.US,D,20081027,000000,22.4615,22.9308,21.6753,22.0893,159675.06364028,0
+CRAI.US,D,20081028,000000,22.4337,23.2843,20.9407,22.8427,161779.9851563,0
+CRAI.US,D,20081029,000000,22.7496,23.3308,21.5466,21.6486,134735.1778083,0
+CRAI.US,D,20081030,000000,22.3268,22.4814,21.709,22.0714,89087.470036938,0
+CRAI.US,D,20081031,000000,22.0358,24.8782,21.7021,24.4813,147104.11681277,0
+CRAI.US,D,20081103,000000,24.3595,24.4436,23.3833,23.7357,105436.97319432,0
+CRAI.US,D,20081104,000000,23.8278,24.7406,23.0317,24.0802,129247.63529554,0
+CRAI.US,D,20081105,000000,23.7843,24.8683,21.8189,22.217,200576.59760941,0
+CRAI.US,D,20081106,000000,21.9189,23.6366,20.6626,22.7496,89816.718278097,0
+CRAI.US,D,20081107,000000,22.9852,23.5189,22.6486,23.0317,91029.775255426,0
+CRAI.US,D,20081110,000000,23.5367,24.2168,23.313,23.7743,139321.76543032,0
+CRAI.US,D,20081111,000000,23.6099,24.8882,23.3308,23.6099,88262.268079838,0
+CRAI.US,D,20081112,000000,23.2188,24.2168,23.1228,23.2388,78137.635989292,0
+CRAI.US,D,20081113,000000,23.2466,24.3416,22.4615,24.1881,143107.39203401,0
+CRAI.US,D,20081114,000000,23.8348,24.407,22.5506,22.815,102384.63498826,0
+CRAI.US,D,20081117,000000,22.6674,23.6546,22.6674,23.421,101345.30473874,0
+CRAI.US,D,20081118,000000,23.4387,24.6516,23.3565,24.2961,100911.99795833,0
+CRAI.US,D,20081119,000000,24.1981,25.1821,23.9912,24.0278,66726.214066011,0
+CRAI.US,D,20081120,000000,23.8615,25.1377,23.1318,23.1823,88491.546958983,0
+CRAI.US,D,20081121,000000,23.4744,25.0119,22.3417,24.5862,101881.6355089,0
+CRAI.US,D,20081124,000000,24.8585,26.506,24.416,26.4683,107298.4752836,0
+CRAI.US,D,20081125,000000,26.7316,26.7316,25.2118,25.6436,110228.59875673,0
+CRAI.US,D,20081126,000000,25.1377,25.5187,24.8218,25.2674,142377.13375373,0
+CRAI.US,D,20081128,000000,25.0119,26.2257,25.0119,26.2257,52761.413259558,0
+CRAI.US,D,20081201,000000,25.6832,26.7019,22.0714,22.4814,115207.08155544,0
+CRAI.US,D,20081202,000000,22.806,25.0386,22.806,24.1417,73378.331678574,0
+CRAI.US,D,20081203,000000,23.6456,25.6436,23.6456,24.6783,67212.042880411,0
+CRAI.US,D,20081204,000000,24.4337,25.3278,23.3932,23.9368,65623.251352236,0
+CRAI.US,D,20081205,000000,23.51,23.7941,22.705,23.7456,97740.475136669,0
+CRAI.US,D,20081208,000000,24.2881,25.8921,23.8782,25.5377,64843.501155319,0
+CRAI.US,D,20081209,000000,25.3108,26.2684,24.6594,25.0119,137459.25330193,0
+CRAI.US,D,20081210,000000,25.1544,25.2118,23.6279,25.0297,81310.168850067,0
+CRAI.US,D,20081211,000000,24.7139,26.0604,24.1417,24.2723,55441.047032126,0
+CRAI.US,D,20081212,000000,23.804,25.3278,23.2655,25.3108,43554.906724709,0
+CRAI.US,D,20081215,000000,25.1821,25.2021,23.3833,23.6366,46654.716769191,0
+CRAI.US,D,20081216,000000,23.9714,25.1821,23.1061,25.0852,68287.734538076,0
+CRAI.US,D,20081217,000000,25.1634,25.4813,23.9812,24.1515,97479.885044953,0
+CRAI.US,D,20081218,000000,24.1604,24.9922,23.2655,23.812,106381.35976701,0
+CRAI.US,D,20081219,000000,24.5782,24.8961,23.313,23.7278,162062.79610856,0
+CRAI.US,D,20081222,000000,23.9268,24.1258,23.1754,23.9912,63423.386159379,0
+CRAI.US,D,20081223,000000,24.2723,24.2723,23.1921,23.4387,41864.101245902,0
+CRAI.US,D,20081224,000000,24.1793,24.3238,23.4644,23.9714,10399.362729873,0
+CRAI.US,D,20081226,000000,23.9535,24.4337,23.6366,24.0525,35563.477245421,0
+CRAI.US,D,20081229,000000,24.0525,24.0525,22.6773,23.7278,41529.778298777,0
+CRAI.US,D,20081230,000000,23.9625,24.6149,23.9268,24.4247,110631.60436369,0
+CRAI.US,D,20081231,000000,24.5694,24.8683,24.2723,24.3595,114782.86512707,0
+CRAI.US,D,20090102,000000,24.397,24.8683,23.3664,24.2338,115092.94713542,0
+CRAI.US,D,20090105,000000,24.2961,24.3882,23.6456,24.1515,52847.266584348,0
+CRAI.US,D,20090106,000000,24.3595,24.7753,23.4387,24.1515,85814.943303761,0
+CRAI.US,D,20090107,000000,23.8693,24.3496,23.7644,24.2338,68284.70442073,0
+CRAI.US,D,20090108,000000,24.2338,24.3793,23.5189,24.2436,49395.962927785,0
+CRAI.US,D,20090109,000000,24.1704,24.4436,23.1664,23.1823,58106.540257081,0
+CRAI.US,D,20090112,000000,23.1664,23.907,22.9764,23.421,58114.620570002,0
+CRAI.US,D,20090113,000000,24.0624,24.1159,23.4565,23.8348,47979.888088305,0
+CRAI.US,D,20090114,000000,23.4744,23.4744,21.8388,21.8388,215362.5602165,0
+CRAI.US,D,20090115,000000,22.9308,23.1407,20.5686,21.2051,312322.27511714,0
+CRAI.US,D,20090116,000000,21.2121,21.4289,20.6536,20.8229,220632.94431951,0
+CRAI.US,D,20090120,000000,20.5329,21.2388,20.1071,20.3517,160638.64095616,0
+CRAI.US,D,20090121,000000,20.4804,20.9596,20.125,20.5586,136275.48745894,0
+CRAI.US,D,20090122,000000,20.2081,20.5496,19.7002,19.9824,77603.325297363,0
+CRAI.US,D,20090123,000000,19.719,20.0299,19.0428,19.8399,127801.2592826,0
+CRAI.US,D,20090126,000000,19.8022,20.0655,19.2072,19.6676,87352.222837063,0
+CRAI.US,D,20090127,000000,19.62,20.1537,19.4497,19.7101,70678.497123702,0
+CRAI.US,D,20090128,000000,20.0201,20.1715,19.5032,19.9824,53027.05354685,0
+CRAI.US,D,20090129,000000,19.7655,19.8219,19.1775,19.3497,59859.96816103,0
+CRAI.US,D,20090130,000000,19.4854,19.4854,18.7339,19.0051,38915.797068697,0
+CRAI.US,D,20090202,000000,18.8884,19.6487,18.4805,19.4854,59280.205708917,0
+CRAI.US,D,20090203,000000,19.5756,19.8745,19.1408,19.8122,56973.27636985,0
+CRAI.US,D,20090204,000000,19.7557,19.8913,18.7528,19.0953,47236.499299534,0
+CRAI.US,D,20090205,000000,18.5706,19.629,18.5706,19.5497,46477.959924035,0
+CRAI.US,D,20090206,000000,19.4764,20.6715,19.232,20.6259,102708.85754423,0
+CRAI.US,D,20090209,000000,20.4646,20.6072,20.0904,20.3694,44328.596686937,0
+CRAI.US,D,20090210,000000,20.2358,20.6457,19.3408,19.3854,39763.219886332,0
+CRAI.US,D,20090211,000000,19.4032,20.0299,19.4032,19.7655,27341.758847871,0
+CRAI.US,D,20090212,000000,19.5756,19.6676,18.6963,19.1675,114360.66877692,0
+CRAI.US,D,20090213,000000,19.1231,20.716,19.1231,20.1338,104307.74946356,0
+CRAI.US,D,20090217,000000,19.629,20.2656,19.3131,20.1338,79530.479929123,0
+CRAI.US,D,20090218,000000,20.1715,20.5408,20.0012,20.2656,65651.532447461,0
+CRAI.US,D,20090219,000000,20.3091,20.4646,19.9537,20.3617,38842.064213289,0
+CRAI.US,D,20090220,000000,20.0398,20.716,20.0012,20.3091,98998.983874181,0
+CRAI.US,D,20090223,000000,20.3794,20.4447,19.9171,20.3002,89316.748916084,0
+CRAI.US,D,20090224,000000,20.4724,20.5686,20.0398,20.3694,142537.72997305,0
+CRAI.US,D,20090225,000000,20.3091,20.4349,19.9724,20.0201,206092.4212174,0
+CRAI.US,D,20090226,000000,20.0982,20.617,19.4943,19.9824,50991.824729766,0
+CRAI.US,D,20090227,000000,19.6843,20.3517,19.5497,19.7655,46905.206469756,0
+CRAI.US,D,20090302,000000,19.5399,19.9171,19.2943,19.4497,58637.820831664,0
+CRAI.US,D,20090303,000000,19.6676,20.227,19.0328,19.2844,169494.66391803,0
+CRAI.US,D,20090304,000000,19.5131,19.6013,19.1052,19.4576,112239.58663505,0
+CRAI.US,D,20090305,000000,19.1498,19.5853,18.9507,18.9954,80494.057245003,0
+CRAI.US,D,20090306,000000,19.0617,19.0617,17.8666,18.1647,97490.99547522,0
+CRAI.US,D,20090309,000000,17.9191,18.2448,17.7646,18.0013,87635.033789313,0
+CRAI.US,D,20090310,000000,18.22,18.5903,18.0388,18.237,113953.62301351,0
+CRAI.US,D,20090311,000000,18.3824,18.4983,17.4596,17.6409,97626.340716654,0
+CRAI.US,D,20090312,000000,17.6211,18.336,17.5033,18.0835,108887.26681178,0
+CRAI.US,D,20090313,000000,18.2112,18.7528,17.6211,18.127,92731.691164501,0
+CRAI.US,D,20090316,000000,17.9538,18.9231,17.9191,17.9735,56676.324869989,0
+CRAI.US,D,20090317,000000,18.2814,18.4716,18.2448,18.4716,61696.219272424,0
+CRAI.US,D,20090318,000000,18.2914,18.9587,18.2914,18.7875,91197.441748545,0
+CRAI.US,D,20090319,000000,18.4528,18.4528,15.1677,17.2677,275716.43750486,0
+CRAI.US,D,20090320,000000,17.2677,17.2677,15.9291,16.2469,157714.57771771,0
+CRAI.US,D,20090323,000000,16.5528,16.7112,15.9737,16.6261,180548.53199454,0
+CRAI.US,D,20090324,000000,15.8389,16.5895,15.7579,16.0478,141537.79124902,0
+CRAI.US,D,20090325,000000,15.3301,16.6162,15.3301,16.6162,81271.787363691,0
+CRAI.US,D,20090326,000000,16.8914,17.3983,16.4093,17.1884,95905.23406439,0
+CRAI.US,D,20090327,000000,16.9528,17.2934,16.5182,16.7796,117480.67960371,0
+CRAI.US,D,20090330,000000,16.4736,16.8132,16.4736,16.7538,92893.297422929,0
+CRAI.US,D,20090331,000000,16.8716,17.9637,16.6538,17.0805,133879.67467774,0
+CRAI.US,D,20090401,000000,16.8816,17.3587,16.5528,17.0706,72536.96909563,0
+CRAI.US,D,20090402,000000,17.4162,19.3676,17.3389,18.8636,151503.84719848,0
+CRAI.US,D,20090403,000000,18.7875,19.1151,18.5636,19.0141,113501.12548991,0
+CRAI.US,D,20090406,000000,18.2537,18.8973,18.2537,18.6884,105511.71608885,0
+CRAI.US,D,20090407,000000,18.5349,18.6171,17.9458,18.0934,168262.41619752,0
+CRAI.US,D,20090408,000000,18.4449,18.4903,18.0013,18.4805,168673.50211739,0
+CRAI.US,D,20090409,000000,18.7705,19.4576,18.6695,18.9954,132165.63829928,0
+CRAI.US,D,20090413,000000,18.8725,19.232,18.127,19.0785,68036.234798397,0
+CRAI.US,D,20090414,000000,18.8439,19.0705,18.4013,18.7962,68863.456833728,0
+CRAI.US,D,20090415,000000,18.6073,19.1675,18.5537,19.0528,45300.254315738,0
+CRAI.US,D,20090416,000000,19.1408,19.8498,18.9231,19.629,38656.217016096,0
+CRAI.US,D,20090417,000000,19.7002,20.7595,19.7002,20.3694,99659.549455508,0
+CRAI.US,D,20090420,000000,20.2744,20.2744,19.3408,19.4854,50811.027728149,0
+CRAI.US,D,20090421,000000,19.3854,20.2557,18.8636,19.8913,130770.77428122,0
+CRAI.US,D,20090422,000000,19.7002,20.2557,19.1408,19.7755,57330.830216624,0
+CRAI.US,D,20090423,000000,19.7755,19.7755,18.9409,19.1973,66609.049528649,0
+CRAI.US,D,20090424,000000,19.322,20.1804,18.9765,19.8913,75694.351369676,0
+CRAI.US,D,20090427,000000,19.629,19.7002,19.0231,19.4497,47705.157448976,0
+CRAI.US,D,20090428,000000,19.0141,20.2457,18.636,19.9072,79877.933384745,0
+CRAI.US,D,20090429,000000,20.0101,21.7813,19.5853,21.42,65864.650700764,0
+CRAI.US,D,20090430,000000,21.4744,21.8467,21.0487,21.1121,92513.522715623,0
+CRAI.US,D,20090501,000000,21.1318,21.8565,20.8516,21.4041,98793.9459338,0
+CRAI.US,D,20090504,000000,21.4576,21.8388,20.8972,21.0952,79345.642771045,0
+CRAI.US,D,20090505,000000,21.0952,21.2477,20.5586,20.6626,77953.80887033,0
+CRAI.US,D,20090506,000000,21.1121,21.1121,19.9171,20.227,43032.716502163,0
+CRAI.US,D,20090507,000000,20.4893,20.8229,19.5399,20.724,132936.29814417,0
+CRAI.US,D,20090508,000000,20.8795,21.709,20.4547,21.3318,108609.5060551,0
+CRAI.US,D,20090511,000000,20.9319,21.5646,20.8329,21.1507,36026.075160173,0
+CRAI.US,D,20090512,000000,21.1952,21.2388,20.3794,20.4547,35110.979721821,0
+CRAI.US,D,20090513,000000,20.3972,20.6259,19.7835,20.0201,43049.88716712,0
+CRAI.US,D,20090514,000000,20.0299,20.5496,19.7101,20.2933,41846.930580943,0
+CRAI.US,D,20090515,000000,20.3427,20.3517,19.522,20.2457,61625.516534362,0
+CRAI.US,D,20090518,000000,20.3884,21.1121,20.1537,20.8972,37716.88063898,0
+CRAI.US,D,20090519,000000,20.7665,21.4041,20.1626,20.6626,135133.13321968,0
+CRAI.US,D,20090520,000000,20.7328,22.7595,20.1715,21.9734,205998.48757969,0
+CRAI.US,D,20090521,000000,21.6933,23.0496,20.7853,22.7407,129411.26163219,0
+CRAI.US,D,20090522,000000,22.7793,22.9476,22.0457,22.3595,121337.00894546,0
+CRAI.US,D,20090526,000000,22.0893,23.804,22.0893,23.3466,170034.02480554,0
+CRAI.US,D,20090527,000000,23.2011,23.4487,23.0784,23.2188,88999.596633918,0
+CRAI.US,D,20090528,000000,23.4387,23.8782,22.714,23.3565,190112.59237617,0
+CRAI.US,D,20090529,000000,23.4833,24.2624,23.1506,23.8348,96196.125329562,0
+CRAI.US,D,20090601,000000,24.0714,25.491,23.2388,25.3555,203608.73503317,0
+CRAI.US,D,20090602,000000,25.1821,26.0515,25.0951,25.6832,127714.39591869,0
+CRAI.US,D,20090603,000000,25.5921,26.4128,25.5921,26.3871,169402.75035856,0
+CRAI.US,D,20090604,000000,26.4227,26.4227,25.7713,25.899,81193.004312706,0
+CRAI.US,D,20090605,000000,25.9188,26.0604,25.5564,25.7911,58901.441040726,0
+CRAI.US,D,20090608,000000,25.9346,26.1049,25.0119,25.1208,69847.234931911,0
+CRAI.US,D,20090609,000000,25.8089,28.4702,25.3108,27.2386,207618.59032044,0
+CRAI.US,D,20090610,000000,27.6336,28.0078,26.487,26.9742,161648.68007133,0
+CRAI.US,D,20090611,000000,26.9465,27.5207,26.2435,26.7593,129852.64872552,0
+CRAI.US,D,20090612,000000,26.6752,27.1019,25.8436,26.6564,145831.46752765,0
+CRAI.US,D,20090615,000000,26.4782,26.7217,25.6535,26.3049,44550.805292276,0
+CRAI.US,D,20090616,000000,26.6752,26.7593,25.4466,25.8921,49693.924466762,0
+CRAI.US,D,20090617,000000,25.8821,26.4583,25.5564,26.1247,29671.919086587,0
+CRAI.US,D,20090618,000000,26.3683,26.5792,25.6099,26.2604,40320.76147791,0
+CRAI.US,D,20090619,000000,26.6297,26.7792,25.8921,26.3683,147571.7649231,0
+CRAI.US,D,20090622,000000,26.2684,26.2961,25.0019,26.0158,74476.244196772,0
+CRAI.US,D,20090623,000000,26.2435,26.2435,24.4337,24.5397,103771.4186934,0
+CRAI.US,D,20090624,000000,24.7753,25.7713,24.5782,25.5921,118501.82914915,0
+CRAI.US,D,20090625,000000,25.2941,25.51,25.0585,25.2674,79785.009786148,0
+CRAI.US,D,20090626,000000,25.0762,25.799,24.7852,25.6436,305609.55515766,0
+CRAI.US,D,20090629,000000,25.5921,25.8633,24.6882,25.3555,120808.75848822,0
+CRAI.US,D,20090630,000000,25.3108,25.5921,24.3238,25.1129,105176.38310261,0
+CRAI.US,D,20090701,000000,25.9268,25.9268,24.4614,25.1129,99847.416730931,0
+CRAI.US,D,20090702,000000,24.7753,24.7753,23.1061,23.2188,144990.1049447,0
+CRAI.US,D,20090706,000000,23.113,23.7546,22.2071,23.0219,68464.491383232,0
+CRAI.US,D,20090707,000000,22.9852,23.2743,22.6486,23.0219,63237.538962186,0
+CRAI.US,D,20090708,000000,23.0684,23.412,22.4971,22.7496,68412.979388358,0
+CRAI.US,D,20090709,000000,22.9308,22.9308,21.9368,22.4437,150108.98318042,0
+CRAI.US,D,20090710,000000,22.3268,22.3694,21.6309,21.8715,74739.864405833,0
+CRAI.US,D,20090713,000000,22.0091,22.3268,20.9784,22.1794,86843.163123013,0
+CRAI.US,D,20090714,000000,22.4902,22.4902,21.9368,22.217,53346.225907246,0
+CRAI.US,D,20090715,000000,22.8505,23.2288,22.1704,23.1823,61134.637524384,0
+CRAI.US,D,20090716,000000,23.0219,23.4565,22.7971,23.2288,83500.943690888,0
+CRAI.US,D,20090717,000000,23.2941,23.2941,22.415,23.0784,69251.311853956,0
+CRAI.US,D,20090720,000000,23.2011,23.2011,21.5546,22.5704,74524.726074301,0
+CRAI.US,D,20090721,000000,22.5892,23.3833,22.4971,23.0496,43775.095251819,0
+CRAI.US,D,20090722,000000,23.2655,23.4297,22.2536,22.4615,144687.09321014,0
+CRAI.US,D,20090723,000000,22.3793,22.5506,22.0714,22.2457,180720.23864412,0
+CRAI.US,D,20090724,000000,22.0457,22.4714,21.4576,22.1635,144271.96713381,0
+CRAI.US,D,20090727,000000,23.2941,24.5594,23.1664,24.4614,291471.0276234,0
+CRAI.US,D,20090728,000000,24.704,25.7159,24.407,24.5594,89265.23692121,0
+CRAI.US,D,20090729,000000,24.7139,24.9485,24.1604,24.2168,67723.122672691,0
+CRAI.US,D,20090730,000000,24.513,25.2287,24.2624,24.6516,83325.196884847,0
+CRAI.US,D,20090731,000000,24.504,24.8882,24.3327,24.3595,90380.320104366,0
+CRAI.US,D,20090803,000000,24.5862,24.6594,23.8198,24.3693,124564.08391846,0
+CRAI.US,D,20090804,000000,24.1704,24.3793,23.699,23.9714,121684.46240108,0
+CRAI.US,D,20090805,000000,24.0367,24.397,23.2288,23.7546,223248.94562782,0
+CRAI.US,D,20090806,000000,23.8971,24.6149,23.313,24.5397,107257.06367987,0
+CRAI.US,D,20090807,000000,24.8218,25.1921,24.1604,24.7663,90305.577209844,0
+CRAI.US,D,20090810,000000,24.5782,25.0852,23.0961,24.513,97983.894563427,0
+CRAI.US,D,20090811,000000,24.4247,24.4247,23.9436,23.9436,78678.006915913,0
+CRAI.US,D,20090812,000000,23.9535,24.5862,23.8882,24.305,131639.40792028,0
+CRAI.US,D,20090813,000000,24.3327,24.5951,23.7189,24.4526,80402.143685522,0
+CRAI.US,D,20090814,000000,24.4337,24.9318,23.7546,24.0446,92416.558960566,0
+CRAI.US,D,20090817,000000,23.6723,24.7139,23.6723,24.2822,44396.269307653,0
+CRAI.US,D,20090818,000000,24.4436,25.4376,23.4487,25.1377,132314.11404921,0
+CRAI.US,D,20090819,000000,24.8307,25.4277,24.803,25.3366,116449.42966711,0
+CRAI.US,D,20090820,000000,25.2208,26.1524,24.7753,26.0702,131569.71522133,0
+CRAI.US,D,20090821,000000,26.3049,26.6752,25.6732,26.2781,140397.45708799,0
+CRAI.US,D,20090824,000000,26.3683,26.5337,25.7346,26.3871,93611.435233821,0
+CRAI.US,D,20090825,000000,26.404,26.7861,25.6267,25.7525,57562.129174,0
+CRAI.US,D,20090826,000000,25.6832,25.9535,25.4277,25.6911,81581.86937205,0
+CRAI.US,D,20090827,000000,25.3832,25.6436,24.6149,25.6267,82584.838213422,0
+CRAI.US,D,20090828,000000,25.7069,25.7069,25.2485,25.4376,42009.546878487,0
+CRAI.US,D,20090831,000000,25.3278,25.5287,24.7753,25.2674,56150.09449098,0
+CRAI.US,D,20090901,000000,25.0762,25.9268,24.1981,24.7506,61235.641435902,0
+CRAI.US,D,20090902,000000,25.491,25.491,24.0367,24.3693,47256.700081837,0
+CRAI.US,D,20090903,000000,24.5307,24.5307,23.8615,24.0624,43864.98873307,0
+CRAI.US,D,20090904,000000,24.0189,24.504,23.7743,24.1981,64652.60376255,0
+CRAI.US,D,20090908,000000,24.6149,24.8218,24.1881,24.3693,30033.513089821,0
+CRAI.US,D,20090909,000000,24.3416,24.7584,24.0802,24.6516,68428.129975086,0
+CRAI.US,D,20090910,000000,24.5594,24.5594,23.9625,24.1793,29041.654678716,0
+CRAI.US,D,20090911,000000,24.1337,24.5594,24.1159,24.2436,46875.915335415,0
+CRAI.US,D,20090914,000000,23.9912,24.5862,23.9912,24.4713,34320.119094637,0
+CRAI.US,D,20090915,000000,24.3595,24.8307,23.8278,24.2535,23825.812687936,0
+CRAI.US,D,20090916,000000,24.2268,24.8129,23.5812,24.397,61568.954343911,0
+CRAI.US,D,20090917,000000,24.4436,25.3455,24.4436,24.8218,37194.690416433,0
+CRAI.US,D,20090918,000000,24.9396,24.9485,24.504,24.7584,71352.193213527,0
+CRAI.US,D,20090921,000000,24.513,25.1921,23.6189,24.5694,53677.518737025,0
+CRAI.US,D,20090922,000000,24.7663,24.8396,24.0901,24.5397,41386.352744422,0
+CRAI.US,D,20090923,000000,24.6426,24.8882,23.9812,24.6683,45115.41715766,0
+CRAI.US,D,20090924,000000,24.8218,24.8683,24.3595,24.6149,34470.614922798,0
+CRAI.US,D,20090925,000000,24.7316,25.2287,24.4247,24.9842,69848.244971026,0
+CRAI.US,D,20090928,000000,25.0585,25.8257,25.0585,25.4544,36491.70319227,0
+CRAI.US,D,20090929,000000,25.3911,25.6436,24.9318,25.2387,46665.827199458,0
+CRAI.US,D,20090930,000000,25.3278,25.4713,24.4713,24.6882,138036.99567582,0
+CRAI.US,D,20091001,000000,21.3764,21.3764,18.6963,20.3794,967553.83987636,0
+CRAI.US,D,20091002,000000,20.3091,21.2308,20.0299,20.227,384916.81644233,0
+CRAI.US,D,20091005,000000,20.227,20.6626,20.1338,20.6259,199310.00855898,0
+CRAI.US,D,20091006,000000,20.7853,21.6407,20.6536,21.6407,254412.69248752,0
+CRAI.US,D,20091007,000000,21.5833,21.6753,20.9497,21.3586,134048.35120997,0
+CRAI.US,D,20091008,000000,21.5466,21.5923,21.2051,21.2477,73400.552539107,0
+CRAI.US,D,20091009,000000,21.3397,21.7021,20.8428,21.6586,137340.06868634,0
+CRAI.US,D,20091012,000000,21.5299,22.2625,21.0576,21.6833,46669.867355919,0
+CRAI.US,D,20091013,000000,21.5923,21.7902,20.9407,21.5466,100032.25388901,0
+CRAI.US,D,20091014,000000,21.5646,22.7882,21.1595,22.6338,180055.63290634,0
+CRAI.US,D,20091015,000000,22.4902,23.313,21.8715,23.0872,151739.18631232,0
+CRAI.US,D,20091016,000000,22.9665,23.8278,22.7971,23.6634,107577.24607939,0
+CRAI.US,D,20091019,000000,23.6099,24.407,23.1664,24.108,158872.0825437,0
+CRAI.US,D,20091020,000000,24.1981,24.3693,23.1921,23.4644,80597.081234751,0
+CRAI.US,D,20091021,000000,23.4833,23.8693,23.0031,23.0317,84436.239911543,0
+CRAI.US,D,20091022,000000,23.0784,24.504,22.6863,23.4297,62273.961646306,0
+CRAI.US,D,20091023,000000,23.5565,23.5565,22.7971,22.9942,58208.554207714,0
+CRAI.US,D,20091026,000000,22.8942,23.3932,22.6169,22.6239,52643.238683082,0
+CRAI.US,D,20091027,000000,22.7882,23.3397,22.6169,22.6239,46692.088216453,0
+CRAI.US,D,20091028,000000,22.6586,22.8505,21.7902,21.81,59408.480676546,0
+CRAI.US,D,20091029,000000,22.0457,22.608,22.0457,22.4337,112679.96368927,0
+CRAI.US,D,20091030,000000,22.2368,22.714,22.0269,22.3893,74836.828160891,0
+CRAI.US,D,20091102,000000,22.6169,22.8872,22.2625,22.8783,81017.257506665,0
+CRAI.US,D,20091103,000000,22.6674,22.9209,22.3595,22.608,48094.02250832,0
+CRAI.US,D,20091104,000000,22.705,22.8328,22.1268,22.3328,37234.081941926,0
+CRAI.US,D,20091105,000000,22.6586,23.2188,22.5061,23.1407,35215.013750684,0
+CRAI.US,D,20091106,000000,23.0496,23.1921,22.2457,22.5704,61354.826051493,0
+CRAI.US,D,20091109,000000,22.6863,22.7882,22.307,22.406,64709.165953,0
+CRAI.US,D,20091110,000000,22.2457,22.2982,22.0179,22.0625,39752.109456064,0
+CRAI.US,D,20091111,000000,22.2813,22.3595,22.0714,22.2071,23263.220900782,0
+CRAI.US,D,20091112,000000,22.1071,22.3694,21.8912,22.2268,47879.894215903,0
+CRAI.US,D,20091113,000000,22.217,22.4814,22.0179,22.1635,108018.63317272,0
+CRAI.US,D,20091116,000000,22.406,23.7843,22.406,23.3743,36094.757820004,0
+CRAI.US,D,20091117,000000,23.313,23.3664,23.1664,23.1823,14232.461171974,0
+CRAI.US,D,20091118,000000,23.2555,23.2555,22.7695,23.2388,20815.896124706,0
+CRAI.US,D,20091119,000000,23.0219,23.0219,21.6309,22.117,75615.568318693,0
+CRAI.US,D,20091120,000000,21.9556,22.2625,21.7269,21.7902,42105.500594429,0
+CRAI.US,D,20091123,000000,22.0179,22.3893,22.0179,22.2982,53987.600745384,0
+CRAI.US,D,20091124,000000,21.4041,22.3595,21.3853,22.117,33132.313095187,0
+CRAI.US,D,20091125,000000,22.0981,22.3893,21.8189,22.2813,52496.783011382,0
+CRAI.US,D,20091127,000000,21.6022,22.3893,21.6022,21.9368,26816.538507978,0
+CRAI.US,D,20091130,000000,21.9368,22.5159,21.5923,22.4971,56750.057725396,0
+CRAI.US,D,20091201,000000,22.714,23.51,22.5704,23.3208,36771.484027174,0
+CRAI.US,D,20091202,000000,23.3466,24.2168,23.1585,24.0525,47550.621464355,0
+CRAI.US,D,20091203,000000,24.1881,24.2168,22.9397,22.9575,51623.099176752,0
+CRAI.US,D,20091204,000000,23.412,23.7546,23.0872,23.7546,58111.590452657,0
+CRAI.US,D,20091207,000000,23.7278,24.2822,23.7278,24.1793,22842.034589753,0
+CRAI.US,D,20091208,000000,23.9912,24.2168,23.5367,23.5565,18889.75153206,0
+CRAI.US,D,20091209,000000,23.5565,24.0802,22.7229,23.9169,31033.451813847,0
+CRAI.US,D,20091210,000000,23.9169,23.9169,22.815,22.815,114156.64087565,0
+CRAI.US,D,20091211,000000,22.9764,23.0961,22.1794,23.0496,29878.977105198,0
+CRAI.US,D,20091214,000000,23.2288,23.7941,22.7793,23.7357,26404.442548985,0
+CRAI.US,D,20091215,000000,22.9575,24.4614,22.9575,24.108,49609.081181087,0
+CRAI.US,D,20091216,000000,24.1881,24.8129,23.8971,23.9812,34313.04882083,0
+CRAI.US,D,20091217,000000,23.7941,23.9436,23.2188,23.4644,15072.813715803,0
+CRAI.US,D,20091218,000000,23.4644,23.6099,22.8605,22.9764,90345.978774451,0
+CRAI.US,D,20091221,000000,23.1664,23.5466,22.8238,23.2466,64357.672340918,0
+CRAI.US,D,20091222,000000,23.4297,23.4297,22.5982,23.1228,20850.237454622,0
+CRAI.US,D,20091223,000000,23.2843,23.4387,23.0317,23.2941,24568.191437592,0
+CRAI.US,D,20091224,000000,23.4297,23.4297,22.9665,23.1228,3113.9505920941,0
+CRAI.US,D,20091228,000000,23.2188,23.5189,22.8427,23.51,15310.17290787,0
+CRAI.US,D,20091229,000000,23.5189,23.907,23.0684,23.6723,22329.944758358,0
+CRAI.US,D,20091230,000000,23.6099,24.6683,23.6099,24.2723,52610.917431397,0
+CRAI.US,D,20091231,000000,24.2881,24.6882,24.0367,24.108,30774.881800362,0
+CRAI.US,D,20100104,000000,24.3882,25.6732,24.1515,25.1307,46976.919246933,0
+CRAI.US,D,20100105,000000,25.0297,25.0485,23.8615,24.108,31109.204747485,0
+CRAI.US,D,20100106,000000,24.0189,24.1515,23.3743,23.403,47521.330330014,0
+CRAI.US,D,20100107,000000,23.502,24.6516,23.3932,24.305,53247.242073959,0
+CRAI.US,D,20100108,000000,24.1704,24.3595,23.8693,23.8882,10646.822313092,0
+CRAI.US,D,20100111,000000,24.0525,24.0901,23.6912,23.7941,11142.751518644,0
+CRAI.US,D,20100112,000000,23.6912,23.8971,23.4644,23.7278,17489.837318424,0
+CRAI.US,D,20100113,000000,24.4247,24.5495,23.7546,24.2436,25407.533942305,0
+CRAI.US,D,20100114,000000,25.3208,25.6832,24.2624,24.407,33983.776069282,0
+CRAI.US,D,20100115,000000,24.5209,24.6327,23.3743,23.804,37936.059126974,0
+CRAI.US,D,20100119,000000,23.907,25.2941,23.907,25.1129,32022.280107607,0
+CRAI.US,D,20100120,000000,24.8961,24.9396,23.9169,24.3149,47593.043107192,0
+CRAI.US,D,20100121,000000,24.7506,24.7506,23.8882,24.0446,37657.288331185,0
+CRAI.US,D,20100122,000000,24.0991,24.5862,23.6634,23.8525,14181.959216215,0
+CRAI.US,D,20100125,000000,23.9535,24.5397,23.5912,24.2723,31073.853378454,0
+CRAI.US,D,20100126,000000,24.1337,24.1417,23.0784,23.0961,27968.993138396,0
+CRAI.US,D,20100127,000000,22.9397,23.9714,22.9397,23.9714,19674.551924554,0
+CRAI.US,D,20100128,000000,24.0446,24.0446,22.4249,23.2388,26062.039288941,0
+CRAI.US,D,20100129,000000,23.2843,23.6099,22.8238,23.4744,24872.213211261,0
+CRAI.US,D,20100201,000000,23.5744,23.5744,23.1061,23.303,22465.289999791,0
+CRAI.US,D,20100202,000000,23.0496,23.812,22.8238,23.4297,36911.879464184,0
+CRAI.US,D,20100203,000000,23.2843,24.2338,23.2843,23.51,30701.148944953,0
+CRAI.US,D,20100204,000000,23.51,24.1881,22.8783,22.9109,45222.481303869,0
+CRAI.US,D,20100205,000000,23.0219,24.2168,22.8942,24.0278,25117.652716249,0
+CRAI.US,D,20100208,000000,23.9535,23.9535,22.714,22.714,23707.63811146,0
+CRAI.US,D,20100209,000000,22.9764,23.6912,22.7328,23.5565,20944.171092333,0
+CRAI.US,D,20100210,000000,23.421,23.4387,22.8605,23.3932,26929.662888878,0
+CRAI.US,D,20100211,000000,23.2655,23.6366,22.9665,23.3397,40878.303069487,0
+CRAI.US,D,20100212,000000,23.1061,23.5744,22.3893,22.6486,42672.132538045,0
+CRAI.US,D,20100216,000000,22.6239,23.3565,22.5407,23.3397,21020.934065086,0
+CRAI.US,D,20100217,000000,23.412,24.108,23.412,24.0714,17311.060395038,0
+CRAI.US,D,20100218,000000,24.1159,24.5307,24.0446,24.2881,13446.650740366,0
+CRAI.US,D,20100219,000000,24.2535,24.5782,24.1793,24.4247,18857.430280375,0
+CRAI.US,D,20100222,000000,24.0901,24.6248,24.0901,24.4713,25657.013603754,0
+CRAI.US,D,20100223,000000,24.5307,24.6516,24.2338,24.4247,55495.589144346,0
+CRAI.US,D,20100224,000000,24.696,24.7753,24.4247,24.6248,36452.311666777,0
+CRAI.US,D,20100225,000000,24.4247,24.504,24.1258,24.2723,32688.905923624,0
+CRAI.US,D,20100226,000000,24.3327,24.3327,23.7644,24.0624,23792.481397135,0
+CRAI.US,D,20100301,000000,24.9842,25.1821,24.1704,24.4247,37174.48963413,0
+CRAI.US,D,20100302,000000,24.6248,24.6248,24.1515,24.2881,17880.722455998,0
+CRAI.US,D,20100303,000000,24.397,24.5694,23.9812,23.9912,28656.829775833,0
+CRAI.US,D,20100304,000000,24.6594,24.6594,24.1258,24.2268,6508.6920582077,0
+CRAI.US,D,20100305,000000,24.2881,24.7852,23.9535,24.7229,40656.094464148,0
+CRAI.US,D,20100308,000000,24.8782,25.2485,24.4614,24.5209,27598.308783126,0
+CRAI.US,D,20100309,000000,24.3882,25.51,24.2168,25.3278,16783.819976914,0
+CRAI.US,D,20100310,000000,25.2584,25.7248,24.9665,25.5832,19002.875912961,0
+CRAI.US,D,20100311,000000,25.3911,26.1149,25.2118,26.1149,16208.097681263,0
+CRAI.US,D,20100312,000000,25.799,26.1247,25.2208,25.2674,28561.886099007,0
+CRAI.US,D,20100315,000000,25.3108,25.3108,24.1793,24.803,11531.616577988,0
+CRAI.US,D,20100316,000000,24.8782,25.2387,24.1981,25.0852,43049.88716712,0
+CRAI.US,D,20100317,000000,25.799,25.799,25.1446,25.3455,18460.48490811,0
+CRAI.US,D,20100318,000000,20.6259,20.8972,17.8221,20.416,1410768.0939686,0
+CRAI.US,D,20100319,000000,20.3517,20.7071,19.5032,20.3427,208106.43921307,0
+CRAI.US,D,20100322,000000,20.125,20.1338,19.522,20.0101,81144.522435178,0
+CRAI.US,D,20100323,000000,19.9537,20.6536,19.9002,20.6536,61484.111058237,0
+CRAI.US,D,20100324,000000,20.5279,20.9072,20.2081,20.8229,96445.60499101,0
+CRAI.US,D,20100325,000000,20.9239,20.9883,20.6626,20.7595,62686.057605299,0
+CRAI.US,D,20100326,000000,20.7595,20.9883,20.4982,20.916,120078.50020795,0
+CRAI.US,D,20100329,000000,20.8795,20.9319,20.6457,20.8795,83362.568332109,0
+CRAI.US,D,20100330,000000,20.9596,21.1021,20.7665,20.9407,99027.264969406,0
+CRAI.US,D,20100331,000000,20.8229,21.1121,20.6803,20.7328,68374.597901981,0
+CRAI.US,D,20100401,000000,20.8972,21.41,20.7328,21.1685,60797.284459916,0
+CRAI.US,D,20100405,000000,21.1685,21.5378,21.0141,21.4665,112266.85769117,0
+CRAI.US,D,20100406,000000,20.1893,21.3497,20.1893,21.3022,127321.49070289,0
+CRAI.US,D,20100407,000000,21.2308,21.6219,21.0665,21.41,39447.077643281,0
+CRAI.US,D,20100408,000000,21.3318,21.7645,20.4893,21.709,58379.250818179,0
+CRAI.US,D,20100409,000000,21.709,21.8715,21.221,21.7457,39692.517148269,0
+CRAI.US,D,20100412,000000,21.8912,22.0269,21.6309,21.7735,42939.792903567,0
+CRAI.US,D,20100413,000000,21.7645,21.8565,21.4665,21.8565,27541.746592677,0
+CRAI.US,D,20100414,000000,21.8715,22.0269,21.6219,22.0179,23737.939284915,0
+CRAI.US,D,20100415,000000,21.9833,21.9833,21.709,21.9189,45496.201904082,0
+CRAI.US,D,20100416,000000,21.9289,22.0981,21.5111,21.9002,35351.369031233,0
+CRAI.US,D,20100419,000000,21.7546,21.7813,21.0754,21.2576,25259.058192374,0
+CRAI.US,D,20100420,000000,21.4041,21.9368,21.1318,21.9002,42714.554180882,0
+CRAI.US,D,20100421,000000,21.8565,21.8565,21.2576,21.5199,35715.993151812,0
+CRAI.US,D,20100422,000000,21.2665,21.9457,20.7595,21.6833,56386.443643932,0
+CRAI.US,D,20100423,000000,21.9002,22.0358,21.6219,21.9645,21568.375265513,0
+CRAI.US,D,20100426,000000,21.8467,22.0358,21.7546,21.7902,30529.442295373,0
+CRAI.US,D,20100427,000000,21.7457,21.9368,21.1408,21.2308,67061.54705225,0
+CRAI.US,D,20100428,000000,21.2853,21.7021,21.0239,21.612,36663.40984185,0
+CRAI.US,D,20100429,000000,21.8189,21.9912,21.42,21.9734,70279.531673207,0
+CRAI.US,D,20100430,000000,21.9091,21.9289,21.0051,21.0141,44138.709333283,0
+CRAI.US,D,20100503,000000,21.1021,21.7546,20.617,21.6833,40865.172560991,0
+CRAI.US,D,20100504,000000,21.4289,21.4289,20.7497,20.9685,36080.617272392,0
+CRAI.US,D,20100505,000000,21.122,21.2051,20.3794,20.5973,32639.41400698,0
+CRAI.US,D,20100506,000000,20.8042,20.8042,19.6576,20.0201,39674.336444196,0
+CRAI.US,D,20100507,000000,20.0398,21.0665,19.3764,19.8656,47800.101125803,0
+CRAI.US,D,20100510,000000,20.5081,20.8329,19.6843,20.7497,45415.398774868,0
+CRAI.US,D,20100511,000000,20.5973,21.7021,20.5973,21.5466,40559.130709091,0
+CRAI.US,D,20100512,000000,21.5466,21.9556,21.3397,21.9289,60384.178461807,0
+CRAI.US,D,20100513,000000,21.8002,22.6486,21.6933,21.9189,43515.515199218,0
+CRAI.US,D,20100514,000000,21.709,21.9556,20.4447,21.8715,49255.567490775,0
+CRAI.US,D,20100517,000000,22.0625,22.0625,20.5773,21.2388,66928.221889047,0
+CRAI.US,D,20100518,000000,21.5299,21.9734,21.3497,21.6586,48359.662795612,0
+CRAI.US,D,20100519,000000,21.5833,21.9368,21.122,21.3674,41139.903200319,0
+CRAI.US,D,20100520,000000,20.916,21.5378,19.9072,19.9072,71492.588650536,0
+CRAI.US,D,20100521,000000,19.6013,20.2744,19.2764,20.0904,121116.82041835,0
+CRAI.US,D,20100524,000000,20.227,20.6359,19.9636,20.2358,86356.324269497,0
+CRAI.US,D,20100525,000000,19.728,20.716,19.719,20.6803,166325.1611746,0
+CRAI.US,D,20100526,000000,20.4447,20.7595,19.8219,20.125,61623.496456131,0
+CRAI.US,D,20100527,000000,20.4804,21.0854,19.7655,20.9596,59390.299972472,0
+CRAI.US,D,20100528,000000,20.8329,21.2576,20.0655,20.0982,138092.54782715,0
+CRAI.US,D,20100601,000000,19.8824,21.0239,19.8399,20.4061,84641.277851924,0
+CRAI.US,D,20100602,000000,20.6259,21.2477,20.3617,21.1595,46255.751318696,0
+CRAI.US,D,20100603,000000,21.0309,21.81,21.0309,21.2308,24403.555061818,0
+CRAI.US,D,20100604,000000,20.7755,20.8695,19.7835,20.1626,94309.372262409,0
+CRAI.US,D,20100607,000000,20.1992,20.8795,19.7932,19.7932,151086.70104391,0
+CRAI.US,D,20100608,000000,19.9359,20.2457,19.0617,19.3131,29637.577756671,0
+CRAI.US,D,20100609,000000,19.5497,19.6576,18.6695,18.8439,36388.679202521,0
+CRAI.US,D,20100610,000000,19.1973,20.5081,19.1973,20.2834,191111.52106108,0
+CRAI.US,D,20100611,000000,20.0655,20.9784,20.0398,20.8042,39438.997330359,0
+CRAI.US,D,20100614,000000,20.8042,20.8042,20.1071,20.2744,55811.731387396,0
+CRAI.US,D,20100615,000000,20.4804,20.8042,20.1715,20.7328,43065.037753848,0
+CRAI.US,D,20100616,000000,20.4893,20.7497,20.1992,20.227,45009.363050566,0
+CRAI.US,D,20100617,000000,20.4547,20.4547,19.7368,19.7655,48533.389523422,0
+CRAI.US,D,20100618,000000,19.9171,20.5081,19.9171,20.2933,69795.722937036,0
+CRAI.US,D,20100621,000000,20.617,20.7942,20.1715,20.518,59486.253688414,0
+CRAI.US,D,20100622,000000,20.6536,20.6536,18.5082,18.5805,67435.261524866,0
+CRAI.US,D,20100623,000000,18.518,18.8973,18.1102,18.7875,68030.174563706,0
+CRAI.US,D,20100624,000000,18.6073,19.0051,18.0934,18.1102,56500.578063948,0
+CRAI.US,D,20100625,000000,18.2448,19.9002,17.9191,19.3764,503965.0767528,0
+CRAI.US,D,20100628,000000,19.1675,19.5131,19.1231,19.1408,50491.855367753,0
+CRAI.US,D,20100629,000000,18.9676,19.1775,18.3448,18.4983,52141.249242839,0
+CRAI.US,D,20100630,000000,18.228,18.336,17.0062,17.0311,132972.65955232,0
+CRAI.US,D,20100701,000000,17.0905,17.6696,16.1212,16.3706,114587.92757783,0
+CRAI.US,D,20100702,000000,16.544,16.544,15.6965,16.1033,65181.864258903,0
+CRAI.US,D,20100706,000000,16.4559,16.4914,15.8756,16.1904,83116.118788006,0
+CRAI.US,D,20100707,000000,16.1033,18.518,16.1033,18.4092,132602.98523615,0
+CRAI.US,D,20100708,000000,18.6448,18.6448,17.1697,17.5557,59469.083023456,0
+CRAI.US,D,20100709,000000,17.5756,17.6875,16.6538,17.6696,28395.229645002,0
+CRAI.US,D,20100712,000000,17.6508,17.9914,17.4349,17.4696,40565.190943782,0
+CRAI.US,D,20100713,000000,17.7735,17.9359,17.6211,17.8221,99440.370967513,0
+CRAI.US,D,20100714,000000,17.6963,17.9458,17.5656,17.8122,35588.7282233,0
+CRAI.US,D,20100715,000000,17.7835,17.8122,17.244,17.6607,23827.832766166,0
+CRAI.US,D,20100716,000000,17.4696,17.4696,16.7349,16.7538,54842.093836825,0
+CRAI.US,D,20100719,000000,16.7796,17.1152,16.5617,16.9894,58596.409227942,0
+CRAI.US,D,20100720,000000,16.7272,17.244,16.4559,17.1597,39237.999546439,0
+CRAI.US,D,20100721,000000,17.329,17.6122,16.635,16.6726,29088.116478014,0
+CRAI.US,D,20100722,000000,16.9707,17.5855,16.3993,17.5103,39542.021320107,0
+CRAI.US,D,20100723,000000,17.3884,18.0835,17.2765,17.7379,72086.491650261,0
+CRAI.US,D,20100726,000000,17.9458,18.0934,17.728,17.9637,47782.930460846,0
+CRAI.US,D,20100727,000000,18.0835,18.3092,17.6211,17.631,37131.057952177,0
+CRAI.US,D,20100728,000000,17.537,17.5557,16.9341,16.9974,24138.924813642,0
+CRAI.US,D,20100729,000000,17.0409,17.528,16.8816,17.329,47580.92263781,0
+CRAI.US,D,20100730,000000,17.0221,17.5557,16.7954,17.3884,14848.585032233,0
+CRAI.US,D,20100802,000000,17.728,17.8666,17.3389,17.7934,24732.827813366,0
+CRAI.US,D,20100803,000000,16.2281,17.8221,16.2281,17.235,30175.928605061,0
+CRAI.US,D,20100804,000000,17.2934,17.5033,16.9004,17.3983,30746.600705136,0
+CRAI.US,D,20100805,000000,17.2063,17.3112,16.3637,16.7796,50986.77453419,0
+CRAI.US,D,20100806,000000,16.4736,16.7637,15.9291,16.7449,76045.844981759,0
+CRAI.US,D,20100809,000000,16.9181,17.3024,16.5796,17.1795,42564.05835272,0
+CRAI.US,D,20100810,000000,16.9181,16.9618,16.3558,16.4469,26584.229511487,0
+CRAI.US,D,20100811,000000,16.0578,16.536,15.3162,15.3856,55322.87245565,0
+CRAI.US,D,20100812,000000,15.2539,15.2806,14.7262,14.7529,52053.375839818,0
+CRAI.US,D,20100813,000000,14.6985,15.3668,14.536,15.1777,122304.6264178,0
+CRAI.US,D,20100816,000000,15.0588,15.6212,15.0588,15.531,42232.765522942,0
+CRAI.US,D,20100817,000000,15.7132,15.7302,15.2727,15.6043,36324.03669915,0
+CRAI.US,D,20100818,000000,15.5588,15.5687,15.3162,15.3668,31207.178541657,0
+CRAI.US,D,20100819,000000,15.2627,15.4786,14.4757,14.9628,40888.403460639,0
+CRAI.US,D,20100820,000000,14.8538,15.3074,14.7826,14.8251,49830.279747311,0
+CRAI.US,D,20100823,000000,14.9064,14.9341,13.9411,14.0025,27546.796788253,0
+CRAI.US,D,20100824,000000,13.8311,14.1657,13.548,13.9578,64773.808456371,0
+CRAI.US,D,20100825,000000,13.8767,15.4509,13.8767,15.3668,46844.604122845,0
+CRAI.US,D,20100826,000000,15.3668,15.4697,14.9628,15.1874,37412.858865312,0
+CRAI.US,D,20100827,000000,15.4143,15.4697,14.7994,15.1974,22162.278265237,0
+CRAI.US,D,20100830,000000,15.149,15.2994,14.536,14.5915,42724.654572033,0
+CRAI.US,D,20100831,000000,14.3034,14.7994,14.2954,14.3826,47589.002950731,0
+CRAI.US,D,20100901,000000,14.5727,14.6905,14.2954,14.6469,65692.944051183,0
+CRAI.US,D,20100902,000000,14.7439,15.2727,14.6806,15.2271,18752.386212396,0
+CRAI.US,D,20100903,000000,15.1974,15.4876,14.8608,15.4697,23509.670444885,0
+CRAI.US,D,20100907,000000,15.3944,15.9381,15.3222,15.5687,34494.855861562,0
+CRAI.US,D,20100908,000000,15.5965,15.9558,15.3162,15.3301,21820.885044308,0
+CRAI.US,D,20100909,000000,15.5786,15.6865,14.8341,14.9718,24212.657669049,0
+CRAI.US,D,20100910,000000,15.0687,15.2806,14.4667,15.139,97617.250364617,0
+CRAI.US,D,20100913,000000,14.9251,16.1212,14.9251,15.8855,76273.103782674,0
+CRAI.US,D,20100914,000000,15.6132,15.7766,15.34,15.6043,42977.164350828,0
+CRAI.US,D,20100915,000000,15.54,16.1806,15.3162,15.7132,66254.525799222,0
+CRAI.US,D,20100916,000000,15.3766,15.9468,15.3301,15.7302,94204.328194431,0
+CRAI.US,D,20100917,000000,15.9221,16.0102,14.7916,15.34,102994.69861383,0
+CRAI.US,D,20100920,000000,15.3301,16.2469,15.2172,16.0756,157476.20848653,0
+CRAI.US,D,20100921,000000,15.9658,15.9658,15.4786,15.4876,16314.151788356,0
+CRAI.US,D,20100922,000000,15.3766,15.4143,14.9528,15.0787,22308.733936938,0
+CRAI.US,D,20100923,000000,14.9628,15.1677,14.7262,14.7529,32203.077109224,0
+CRAI.US,D,20100924,000000,15.0005,15.8212,14.8251,15.4697,21990.571615657,0
+CRAI.US,D,20100927,000000,15.5153,15.5965,15.0687,15.149,21768.363010318,0
+CRAI.US,D,20100928,000000,15.2361,15.4876,15.044,15.441,9625.6727676473,0
+CRAI.US,D,20100929,000000,15.34,15.9044,15.2074,15.6865,29978.970977601,0
+CRAI.US,D,20100930,000000,15.7132,16.544,15.7132,16.3271,54751.190316459,0
+CRAI.US,D,20101001,000000,16.5103,16.5103,15.9915,16.1994,28929.540336931,0
+CRAI.US,D,20101004,000000,16.1033,16.1994,15.7479,15.7667,31474.838907179,0
+CRAI.US,D,20101005,000000,16.0102,16.7875,16.0102,16.7112,36212.932396481,0
+CRAI.US,D,20101006,000000,16.7112,16.8716,16.4816,16.7192,32093.992884784,0
+CRAI.US,D,20101007,000000,16.9181,16.9618,16.527,16.8231,23916.716208302,0
+CRAI.US,D,20101008,000000,16.5716,17.4953,16.5716,17.3786,17538.319195953,0
+CRAI.US,D,20101011,000000,17.3024,17.9637,17.2934,17.9359,19219.024283609,0
+CRAI.US,D,20101012,000000,17.8221,17.8766,17.5469,17.7934,8635.8344347727,0
+CRAI.US,D,20101013,000000,17.8489,18.7616,17.537,18.6963,24305.581267646,0
+CRAI.US,D,20101014,000000,18.6171,18.8725,18.4903,18.7062,32958.586367376,0
+CRAI.US,D,20101015,000000,19.0231,19.4032,18.8636,18.9507,43159.981430675,0
+CRAI.US,D,20101018,000000,19.0617,19.1973,18.8636,19.1052,21195.670832012,0
+CRAI.US,D,20101019,000000,18.725,19.0785,18.3924,18.5636,25438.845154875,0
+CRAI.US,D,20101020,000000,18.636,18.8725,18.0934,18.1102,100856.44580699,0
+CRAI.US,D,20101021,000000,18.22,18.4092,17.1241,17.329,20879.528588961,0
+CRAI.US,D,20101022,000000,17.4596,17.6785,17.244,17.6122,10971.044869064,0
+CRAI.US,D,20101025,000000,17.6033,18.3627,17.6033,18.0745,23559.162361529,0
+CRAI.US,D,20101026,000000,18.0111,18.0835,17.7379,18.0111,14880.906283919,0
+CRAI.US,D,20101027,000000,17.8666,17.8666,17.4162,17.5656,29486.071889395,0
+CRAI.US,D,20101028,000000,17.8122,17.8122,17.0221,17.0409,21309.805252028,0
+CRAI.US,D,20101029,000000,17.0132,17.0805,16.6825,16.8716,27399.331077436,0
+CRAI.US,D,20101101,000000,16.8043,16.9618,16.2934,16.9181,32993.937736407,0
+CRAI.US,D,20101102,000000,17.1884,18.6963,17.1884,18.6785,38513.801500856,0
+CRAI.US,D,20101103,000000,18.7962,19.2844,18.1181,18.4983,20237.143711708,0
+CRAI.US,D,20101104,000000,18.9151,19.5399,18.518,19.4854,42254.986383476,0
+CRAI.US,D,20101105,000000,19.5399,19.5497,19.1151,19.1498,9243.8779821099,0
+CRAI.US,D,20101108,000000,19.0231,19.6755,19.0231,19.3854,30118.356375496,0
+CRAI.US,D,20101109,000000,19.4854,19.4854,18.6508,18.7705,14144.587768954,0
+CRAI.US,D,20101110,000000,18.9864,18.9864,18.7339,18.7705,27056.927817391,0
+CRAI.US,D,20101111,000000,18.4983,18.8537,18.4261,18.7062,66017.166607155,0
+CRAI.US,D,20101112,000000,18.4616,18.4616,17.5943,17.6508,29336.586100348,0
+CRAI.US,D,20101115,000000,17.728,18.4261,17.728,18.136,16804.020759218,0
+CRAI.US,D,20101116,000000,17.9023,18.1914,17.8221,18.0666,19386.690776729,0
+CRAI.US,D,20101117,000000,18.0934,18.2537,17.7032,17.8577,6975.3301294199,0
+CRAI.US,D,20101118,000000,18.136,18.3824,17.8022,18.0468,38652.176859636,0
+CRAI.US,D,20101119,000000,18.0666,18.5636,18.0388,18.0835,23812.682179439,0
+CRAI.US,D,20101122,000000,17.9359,18.2993,17.7379,17.9637,8698.4568599138,0
+CRAI.US,D,20101123,000000,17.6785,18.6597,17.6785,18.4805,26987.235118444,0
+CRAI.US,D,20101124,000000,18.7062,19.6487,18.7062,19.5399,19561.427543654,0
+CRAI.US,D,20101126,000000,19.224,19.5399,19.224,19.4032,4347.2083517265,0
+CRAI.US,D,20101129,000000,19.232,19.8219,19.1052,19.7755,15234.419974232,0
+CRAI.US,D,20101130,000000,19.4666,20.125,19.1973,19.9913,82057.597795298,0
+CRAI.US,D,20101201,000000,20.2457,20.5686,19.8122,19.9438,47724.348192165,0
+CRAI.US,D,20101202,000000,20.0201,20.0587,19.8122,20.0012,6810.6937536459,0
+CRAI.US,D,20101203,000000,19.9359,19.9913,19.4399,19.7458,78046.732468926,0
+CRAI.US,D,20101206,000000,19.6388,20.1804,19.4764,20.0982,9102.472505985,0
+CRAI.US,D,20101207,000000,20.327,20.4349,19.7458,20.2834,32735.367722922,0
+CRAI.US,D,20101208,000000,20.4061,20.4724,19.9724,19.9724,17844.361047851,0
+CRAI.US,D,20101209,000000,20.1715,20.1715,19.5853,19.7932,26044.868623982,0
+CRAI.US,D,20101210,000000,19.7932,20.5773,19.5576,20.3517,22400.64749642,0
+CRAI.US,D,20101213,000000,20.3427,20.4804,19.9359,20.1338,11154.871988027,0
+CRAI.US,D,20101214,000000,20.3002,20.3091,19.9438,20.1537,20840.13706347,0
+CRAI.US,D,20101215,000000,20.6072,20.6359,20.0201,20.3972,31769.770328812,0
+CRAI.US,D,20101216,000000,20.4061,21.1021,20.3972,20.916,18000.917110704,0
+CRAI.US,D,20101217,000000,20.916,22.5239,20.6973,21.8715,63966.787203344,0
+CRAI.US,D,20101220,000000,22.1071,22.1071,19.9002,21.312,42912.521847456,0
+CRAI.US,D,20101221,000000,21.5111,22.3417,20.8695,21.322,36658.359646274,0
+CRAI.US,D,20101222,000000,21.2933,22.0814,21.1121,21.7457,56538.959550324,0
+CRAI.US,D,20101223,000000,22.5704,22.6239,21.4834,21.5646,21051.235238541,0
+CRAI.US,D,20101227,000000,21.5646,22.4337,21.5646,22.1794,50626.190570072,0
+CRAI.US,D,20101228,000000,21.8002,22.0358,21.5833,21.612,15601.064173041,0
+CRAI.US,D,20101229,000000,21.4834,21.9289,21.4834,21.5199,13684.009932433,0
+CRAI.US,D,20101230,000000,21.5299,22.0002,21.4834,21.4922,17002.998464908,0
+CRAI.US,D,20101231,000000,21.5011,21.6407,21.1121,21.2665,33644.402926582,0
+CRAI.US,D,20110103,000000,21.1952,21.5299,20.8615,21.2933,16336.372648891,0
+CRAI.US,D,20110104,000000,21.4289,21.4289,20.9239,21.0309,19666.471611633,0
+CRAI.US,D,20110105,000000,21.0665,21.1784,20.9319,21.0665,36649.269294237,0
+CRAI.US,D,20110106,000000,20.9972,20.9972,20.724,20.916,30034.523128936,0
+CRAI.US,D,20110107,000000,20.8615,20.9072,20.5279,20.9072,13916.318928924,0
+CRAI.US,D,20110110,000000,20.7418,21.1121,20.6903,20.9883,21351.21685575,0
+CRAI.US,D,20110111,000000,21.0576,21.1595,20.9497,21.122,8815.6213972744,0
+CRAI.US,D,20110112,000000,21.3952,21.7735,21.2764,21.612,22530.942542277,0
+CRAI.US,D,20110113,000000,21.7546,22.806,21.5011,22.6863,29481.021693819,0
+CRAI.US,D,20110114,000000,22.6773,23.5744,22.6773,23.1921,32320.241646584,0
+CRAI.US,D,20110118,000000,23.0585,23.3833,22.5704,22.6338,47805.151321379,0
+CRAI.US,D,20110119,000000,22.6773,22.6773,21.6219,21.6933,62463.848999959,0
+CRAI.US,D,20110120,000000,21.4922,21.8645,21.322,21.5299,43270.07569423,0
+CRAI.US,D,20110121,000000,21.709,22.0179,21.6753,21.8288,28854.797442408,0
+CRAI.US,D,20110124,000000,21.8565,22.1268,21.5299,22.0091,48331.381700387,0
+CRAI.US,D,20110125,000000,21.9091,22.1535,21.6666,21.9734,18813.998598422,0
+CRAI.US,D,20110126,000000,21.7021,23.6011,21.7021,23.2288,27783.145941203,0
+CRAI.US,D,20110127,000000,23.2388,23.6546,22.9764,23.2388,27760.92508067,0
+CRAI.US,D,20110128,000000,23.2388,23.2388,22.2715,22.4814,28674.000440791,0
+CRAI.US,D,20110131,000000,22.5803,22.5803,21.8812,21.9645,31397.065895311,0
+CRAI.US,D,20110201,000000,22.0893,23.1664,22.0625,23.1318,12004.314883892,0
+CRAI.US,D,20110202,000000,22.9764,23.0129,21.8565,22.0625,9506.4881520562,0
+CRAI.US,D,20110203,000000,21.9912,21.9912,21.41,21.6833,13418.369645141,0
+CRAI.US,D,20110204,000000,21.5646,21.612,20.6457,20.916,24391.434592436,0
+CRAI.US,D,20110207,000000,20.916,21.0487,20.1071,21.0051,107810.56511499,0
+CRAI.US,D,20110208,000000,20.9319,21.1784,20.3427,21.1784,22759.211382308,0
+CRAI.US,D,20110209,000000,20.9972,21.4576,20.7595,21.2933,25461.06601541,0
+CRAI.US,D,20110210,000000,21.2121,21.5299,20.9784,21.2388,21694.630154911,0
+CRAI.US,D,20110211,000000,21.1121,21.2477,20.9972,21.2308,22344.085305969,0
+CRAI.US,D,20110214,000000,21.1318,21.3853,20.4804,21.1507,18437.254008461,0
+CRAI.US,D,20110215,000000,21.1318,21.8467,21.1318,21.8189,17684.774867653,0
+CRAI.US,D,20110216,000000,22.0091,22.8783,21.8565,22.5704,40930.825103477,0
+CRAI.US,D,20110218,000000,22.806,23.4565,22.7971,23.1754,53643.177407109,0
+CRAI.US,D,20110222,000000,22.3893,23.1061,22.2536,22.8427,31902.0854529,0
+CRAI.US,D,20110223,000000,22.9209,22.9209,22.4249,22.714,16127.294552048,0
+CRAI.US,D,20110224,000000,22.8328,22.9397,21.709,22.9397,33102.011921732,0
+CRAI.US,D,20110225,000000,22.4527,23.3932,22.4527,23.313,21499.692605681,0
+CRAI.US,D,20110228,000000,23.1318,23.5367,22.8872,23.4644,29418.399268677,0
+CRAI.US,D,20110301,000000,23.4744,23.6011,22.5159,22.5892,10942.76377384,0
+CRAI.US,D,20110302,000000,22.5803,22.5803,22.0457,22.4437,15279.871734415,0
+CRAI.US,D,20110303,000000,22.4971,22.7882,22.3893,22.7793,16467.677733864,0
+CRAI.US,D,20110304,000000,20.7595,23.0031,20.7595,22.4615,38219.880118339,0
+CRAI.US,D,20110307,000000,22.5239,22.5239,21.0051,21.0239,29589.095879142,0
+CRAI.US,D,20110308,000000,20.9497,22.1071,20.9497,21.9368,23524.821031613,0
+CRAI.US,D,20110309,000000,21.9189,22.4527,21.81,22.0814,34416.072810579,0
+CRAI.US,D,20110310,000000,21.7457,21.8912,21.42,21.4387,28514.414260593,0
+CRAI.US,D,20110311,000000,21.4387,21.6486,21.2051,21.5923,19142.261310855,0
+CRAI.US,D,20110314,000000,21.2665,21.6407,21.2665,21.5466,13661.789071899,0
+CRAI.US,D,20110315,000000,21.0952,21.8645,20.8516,21.4041,29401.228603719,0
+CRAI.US,D,20110316,000000,21.312,21.9645,21.0487,21.0487,48011.199300876,0
+CRAI.US,D,20110317,000000,21.1685,22.406,21.1685,21.9091,33793.888715629,0
+CRAI.US,D,20110318,000000,22.0893,22.5407,21.8812,22.4902,68119.058005841,0
+CRAI.US,D,20110321,000000,22.608,23.113,22.2457,22.9852,49076.790567389,0
+CRAI.US,D,20110322,000000,22.6863,23.303,22.6239,23.1754,21404.748928854,0
+CRAI.US,D,20110323,000000,22.7793,23.7644,22.7793,23.6912,12787.095198155,0
+CRAI.US,D,20110324,000000,23.7941,24.2822,23.7456,24.1704,24419.71568766,0
+CRAI.US,D,20110325,000000,24.1515,24.803,24.1515,24.1604,23927.826638569,0
+CRAI.US,D,20110328,000000,24.0802,24.7316,23.9368,24.7229,23797.531592711,0
+CRAI.US,D,20110329,000000,24.6516,25.0684,24.5495,25.0386,28478.052852446,0
+CRAI.US,D,20110330,000000,25.1446,26.1247,25.1446,26.0415,19419.012028414,0
+CRAI.US,D,20110331,000000,26.2781,26.496,25.5187,26.0792,36942.180637639,0
+CRAI.US,D,20110401,000000,26.1337,26.8376,25.6832,25.698,53573.484708161,0
+CRAI.US,D,20110404,000000,25.9188,26.595,25.9188,26.0891,38949.128359497,0
+CRAI.US,D,20110405,000000,25.9268,26.795,25.9268,26.097,42082.26969478,0
+CRAI.US,D,20110406,000000,25.5921,25.5921,23.8971,23.9169,133042.35225125,0
+CRAI.US,D,20110407,000000,23.2941,24.5594,22.8427,23.812,67623.128800288,0
+CRAI.US,D,20110408,000000,24.0624,24.0624,22.9209,23.0129,41265.148050601,0
+CRAI.US,D,20110411,000000,23.1061,23.3208,22.806,23.0031,39312.742440961,0
+CRAI.US,D,20110412,000000,23.0496,23.0496,22.5061,22.5061,10763.986850453,0
+CRAI.US,D,20110413,000000,22.806,22.806,21.8388,21.9091,47954.637110426,0
+CRAI.US,D,20110414,000000,21.7269,22.4814,21.7269,22.4714,14888.98659684,0
+CRAI.US,D,20110415,000000,22.4437,23.0784,22.1268,23.0129,38980.439572069,0
+CRAI.US,D,20110418,000000,22.5704,22.9308,22.415,22.7882,35819.017141561,0
+CRAI.US,D,20110419,000000,22.8783,22.8783,22.3893,22.608,42733.74492407,0
+CRAI.US,D,20110420,000000,23.0496,23.0872,22.7229,23.0407,12825.476684532,0
+CRAI.US,D,20110421,000000,23.0317,23.2743,22.5982,22.9308,13976.921275835,0
+CRAI.US,D,20110425,000000,22.7595,23.2188,22.6396,23.1407,46308.273352686,0
+CRAI.US,D,20110426,000000,23.1823,23.3932,22.9852,23.0961,24439.916469964,0
+CRAI.US,D,20110427,000000,23.0407,23.6279,22.8942,23.6279,20827.006554972,0
+CRAI.US,D,20110428,000000,24.9485,26.9554,24.8218,25.0119,51815.006608636,0
+CRAI.US,D,20110429,000000,25.1307,25.7525,24.7584,25.7346,32675.775415126,0
+CRAI.US,D,20110502,000000,26.199,26.7593,24.8961,24.9218,44575.046231039,0
+CRAI.US,D,20110503,000000,24.9218,25.41,24.305,24.3496,36534.124835107,0
+CRAI.US,D,20110504,000000,24.696,25.4813,24.2535,25.0019,66129.28094894,0
+CRAI.US,D,20110505,000000,25.3911,26.0515,25.0019,25.0386,71972.357230245,0
+CRAI.US,D,20110506,000000,25.8535,25.899,24.6594,24.7316,33928.223917947,0
+CRAI.US,D,20110509,000000,24.7663,24.7663,24.1159,24.3693,43513.495120987,0
+CRAI.US,D,20110510,000000,24.7584,25.2118,23.313,25.0762,48961.646108258,0
+CRAI.US,D,20110511,000000,25.3208,25.3208,23.6823,23.7357,42329.729277999,0
+CRAI.US,D,20110512,000000,23.5912,24.397,23.2941,24.0714,20661.360140083,0
+CRAI.US,D,20110513,000000,24.2822,24.2822,23.4297,23.5912,26411.512822792,0
+CRAI.US,D,20110516,000000,23.412,23.5278,23.1228,23.1407,66027.266998307,0
+CRAI.US,D,20110517,000000,23.2466,23.2466,22.4971,22.6863,28466.94242218,0
+CRAI.US,D,20110518,000000,22.806,23.1754,22.217,23.1585,93232.670565629,0
+CRAI.US,D,20110519,000000,23.3565,23.412,22.6169,22.8605,76344.816559851,0
+CRAI.US,D,20110520,000000,22.9109,23.4297,22.5892,22.9665,73497.516294164,0
+CRAI.US,D,20110523,000000,22.4337,23.4387,22.4337,23.1664,28732.582709471,0
+CRAI.US,D,20110524,000000,23.3466,23.8971,23.1664,23.812,40071.281816461,0
+CRAI.US,D,20110525,000000,23.699,24.3496,23.403,24,25947.904868925,0
+CRAI.US,D,20110526,000000,23.9436,24.6882,23.9169,24.6248,21297.684782645,0
+CRAI.US,D,20110527,000000,24.6327,24.6683,24.3793,24.4881,67973.612373256,0
+CRAI.US,D,20110531,000000,24.9842,25.3832,24.7406,25.3278,78125.515519911,0
+CRAI.US,D,20110601,000000,25.4624,25.4624,24.2535,24.3327,47458.707904873,0
+CRAI.US,D,20110602,000000,24.3327,24.9565,23.8198,24.8495,19858.379043516,0
+CRAI.US,D,20110603,000000,24.3595,24.6426,23.7941,24.4337,34124.171506292,0
+CRAI.US,D,20110606,000000,24.3595,24.504,24.2081,24.3238,32742.437996728,0
+CRAI.US,D,20110607,000000,24.5594,24.8218,24.4951,24.6049,38926.907498964,0
+CRAI.US,D,20110608,000000,24.4337,25.0585,24.3496,24.704,56185.445860012,0
+CRAI.US,D,20110609,000000,24.8961,26.0792,24.704,25.899,52571.525905905,0
+CRAI.US,D,20110610,000000,25.602,25.8089,25.2485,25.302,61541.683287801,0
+CRAI.US,D,20110613,000000,25.41,25.41,24.6149,24.6516,55403.675584864,0
+CRAI.US,D,20110614,000000,24.9752,25.4466,24.8961,25.0208,36009.914534329,0
+CRAI.US,D,20110615,000000,24.8782,25.0485,24.4337,24.4614,49228.296434665,0
+CRAI.US,D,20110616,000000,24.4813,25.7248,24.4813,24.9565,47347.603602203,0
+CRAI.US,D,20110617,000000,25.1634,25.1634,24.5209,24.9485,75246.904041653,0
+CRAI.US,D,20110620,000000,24.8782,25.6732,24.7506,25.2387,19759.395210229,0
+CRAI.US,D,20110621,000000,25.3366,25.7248,24.7931,25.4466,37139.138265099,0
+CRAI.US,D,20110622,000000,25.1921,25.5465,24.1604,24.2081,56094.542339646,0
+CRAI.US,D,20110623,000000,23.9268,23.9912,23.4387,23.8615,27670.021560304,0
+CRAI.US,D,20110624,000000,23.7357,23.9436,22.9942,23.1506,152800.73742238,0
+CRAI.US,D,20110627,000000,23.0407,23.8198,23.0407,23.7644,22381.456753232,0
+CRAI.US,D,20110628,000000,23.6011,24.397,23.4644,24.3693,71915.795039795,0
+CRAI.US,D,20110629,000000,24.2881,24.8961,24.2881,24.4614,18705.924413098,0
+CRAI.US,D,20110630,000000,24.5951,24.7316,24.0624,24.504,25019.678922076,0
+CRAI.US,D,20110701,000000,24.5307,25.4544,24.4247,25.3208,37995.65143477,0
+CRAI.US,D,20110705,000000,25.3643,25.491,24.7931,25.4178,31121.325216867,0
+CRAI.US,D,20110706,000000,25.3366,25.8821,25.302,25.7159,22064.304471066,0
+CRAI.US,D,20110707,000000,25.9268,26.6465,25.7436,26.5594,20572.476697948,0
+CRAI.US,D,20110708,000000,25.9268,26.9554,25.7069,26.4316,23874.294565464,0
+CRAI.US,D,20110711,000000,26.0415,26.2604,25.8436,26.0326,14273.872775696,0
+CRAI.US,D,20110712,000000,25.8336,26.7019,25.8336,25.9624,14839.494680196,0
+CRAI.US,D,20110713,000000,26.1247,26.1247,24.6683,25.1307,41159.093943507,0
+CRAI.US,D,20110714,000000,25.0684,25.41,24.6516,24.9665,35470.553646825,0
+CRAI.US,D,20110715,000000,25.0019,25.0386,24.2436,24.5397,44079.117025487,0
+CRAI.US,D,20110718,000000,24.3327,24.5951,24.0189,24.1337,21969.360794239,0
+CRAI.US,D,20110719,000000,24.5694,26.2524,24.5694,25.9979,53243.201917498,0
+CRAI.US,D,20110720,000000,26.0891,26.4128,25.4376,25.899,60290.244824096,0
+CRAI.US,D,20110721,000000,25.9891,26.3495,25.2584,25.8723,40538.929926788,0
+CRAI.US,D,20110722,000000,25.9188,26.1524,25.6356,25.6911,17184.80550564,0
+CRAI.US,D,20110725,000000,25.2287,25.6436,24.704,25.0386,99251.493652976,0
+CRAI.US,D,20110726,000000,24.7753,25.103,24.3793,24.4813,36376.558733139,0
+CRAI.US,D,20110727,000000,24.3793,24.397,22.6169,24.0802,38747.120536462,0
+CRAI.US,D,20110728,000000,24,25.2772,24,24.9665,26908.452067459,0
+CRAI.US,D,20110729,000000,24.5782,24.8495,23.4387,24.3149,33037.369418361,0
+CRAI.US,D,20110801,000000,24.6426,25.899,24.3327,25.5564,41927.733710158,0
+CRAI.US,D,20110802,000000,25.3643,25.602,24.3327,24.3416,55537.000748068,0
+CRAI.US,D,20110803,000000,24.407,24.5209,23.8971,24.4614,50301.968014099,0
+CRAI.US,D,20110804,000000,24.0367,24.504,23.7743,23.8693,85321.03417644,0
+CRAI.US,D,20110805,000000,24.2268,25.1634,23.7843,24.5782,59268.085239536,0
+CRAI.US,D,20110808,000000,23.9268,24.7406,22.7328,22.7328,89872.270429432,0
+CRAI.US,D,20110809,000000,22.9575,24.3595,22.714,23.5812,148865.62502964,0
+CRAI.US,D,20110810,000000,23.1921,23.3743,21.3853,21.5299,144179.04353521,0
+CRAI.US,D,20110811,000000,21.3853,22.3694,20.9883,21.8565,104289.56875949,0
+CRAI.US,D,20110812,000000,22.0714,22.0714,20.8795,21.2853,42265.086774627,0
+CRAI.US,D,20110815,000000,21.5466,23.51,21.5466,23.4644,87379.493893172,0
+CRAI.US,D,20110816,000000,23.2101,23.7941,22.5704,23.4931,54072.444031059,0
+CRAI.US,D,20110817,000000,23.7644,24.0278,23.3565,23.6912,42202.464349487,0
+CRAI.US,D,20110818,000000,22.8705,23.4931,20.8229,21.5299,81535.407572752,0
+CRAI.US,D,20110819,000000,21.2477,21.5199,20.416,20.9407,94428.556878,0
+CRAI.US,D,20110822,000000,21.6407,21.6407,20.5586,20.7418,89182.413713765,0
+CRAI.US,D,20110823,000000,20.8972,21.3674,20.4724,21.0408,97874.810338987,0
+CRAI.US,D,20110824,000000,20.9784,21.3764,20.9072,21.2576,63449.647176373,0
+CRAI.US,D,20110825,000000,21.3497,21.7645,20.617,20.6803,95537.579826466,0
+CRAI.US,D,20110826,000000,20.2933,20.9596,20.2744,20.716,102372.51451888,0
+CRAI.US,D,20110829,000000,21.0309,21.5923,20.9883,21.5299,56557.140254397,0
+CRAI.US,D,20110830,000000,21.1408,21.8388,21.1408,21.5744,85943.218271389,0
+CRAI.US,D,20110831,000000,21.7902,22.0625,21.1873,21.312,80165.79453257,0
+CRAI.US,D,20110901,000000,22.3694,22.3694,20.9596,21.0309,58417.632304555,0
+CRAI.US,D,20110902,000000,20.8329,21.1021,19.9171,19.9824,45392.167875219,0
+CRAI.US,D,20110906,000000,18.5903,21.122,18.5805,19.6101,58065.128653359,0
+CRAI.US,D,20110907,000000,20.0101,20.0655,19.5576,19.9438,96420.354013131,0
+CRAI.US,D,20110908,000000,19.719,19.9537,19.5913,19.7368,37967.370339545,0
+CRAI.US,D,20110909,000000,19.4764,19.6576,18.4349,18.7616,35848.308275901,0
+CRAI.US,D,20110912,000000,17.6122,18.725,17.6122,18.5636,55491.548987885,0
+CRAI.US,D,20110913,000000,18.6695,18.7616,18.2448,18.518,56428.86528677,0
+CRAI.US,D,20110914,000000,18.7528,19.0328,18.2814,18.6448,28854.797442408,0
+CRAI.US,D,20110915,000000,18.7616,19.0617,18.5706,18.9676,70477.499339782,0
+CRAI.US,D,20110916,000000,19.1231,19.5497,18.7875,19.5497,81556.61839417,0
+CRAI.US,D,20110919,000000,18.8162,19.6676,18.8162,19.3944,27866.979187764,0
+CRAI.US,D,20110920,000000,19.5576,20.0101,18.8636,18.8636,49695.944544992,0
+CRAI.US,D,20110921,000000,18.8884,19.3854,18.4261,18.5082,33738.336564294,0
+CRAI.US,D,20110922,000000,18.4261,18.7875,17.7835,18.1547,53535.103221785,0
+CRAI.US,D,20110923,000000,18.5537,18.6597,18.1547,18.4171,37060.355214114,0
+CRAI.US,D,20110926,000000,18.5706,19.331,18.1102,19.0051,18290.79833676,0
+CRAI.US,D,20110927,000000,19.5032,20.0655,18.1835,19.4943,28735.612826817,0
+CRAI.US,D,20110928,000000,19.4943,19.6487,18.3627,18.4261,48037.46031787,0
+CRAI.US,D,20110929,000000,18.9409,19.1775,18.237,19.1775,22700.629113628,0
+CRAI.US,D,20110930,000000,18.7528,18.8439,18.0934,18.1003,41056.06995376,0
+CRAI.US,D,20111003,000000,18.0934,18.136,17.0409,17.0409,76253.913039485,0
+CRAI.US,D,20111004,000000,16.9707,19.1675,16.9707,18.7161,57913.622786082,0
+CRAI.US,D,20111005,000000,18.7428,18.7875,17.8766,18.0468,26481.20552174,0
+CRAI.US,D,20111006,000000,18.0568,18.6448,17.6785,18.6171,58935.782370642,0
+CRAI.US,D,20111007,000000,18.6963,18.725,17.5943,17.7122,50724.164364244,0
+CRAI.US,D,20111010,000000,18.1448,18.8725,17.6211,18.8439,32439.426262175,0
+CRAI.US,D,20111011,000000,18.6695,19.2844,18.136,19.1675,26377.171492876,0
+CRAI.US,D,20111012,000000,19.2676,20.2933,19.2072,20.1893,28544.715434048,0
+CRAI.US,D,20111013,000000,19.8824,19.9724,18.9319,19.8122,25556.009692236,0
+CRAI.US,D,20111014,000000,20.1537,20.5081,19.3033,20.1071,18117.071608949,0
+CRAI.US,D,20111017,000000,20.0398,20.0398,18.8259,18.9231,25499.447501786,0
+CRAI.US,D,20111018,000000,18.6695,20.5081,18.3924,20.3794,38294.623012863,0
+CRAI.US,D,20111019,000000,20.2834,20.6359,18.8636,19.8824,66196.953569657,0
+CRAI.US,D,20111020,000000,19.629,20.1893,19.1675,19.8219,22621.846062643,0
+CRAI.US,D,20111021,000000,20.6973,20.6973,19.728,20.4259,36847.236960812,0
+CRAI.US,D,20111024,000000,20.3972,21.7269,20.3794,21.1784,50951.423165159,0
+CRAI.US,D,20111025,000000,20.9072,20.9072,19.4764,19.5497,31671.796534639,0
+CRAI.US,D,20111026,000000,20.0299,21.1507,19.5913,21.0309,25890.332639361,0
+CRAI.US,D,20111027,000000,20.617,21.0576,18.8636,20.6457,89142.012149158,0
+CRAI.US,D,20111028,000000,20.8131,20.8131,18.3092,18.5082,47842.52276864,0
+CRAI.US,D,20111031,000000,17.6785,18.1102,17.2677,17.4786,77558.883576296,0
+CRAI.US,D,20111101,000000,16.7272,17.9834,16.3271,17.5557,67004.9848618,0
+CRAI.US,D,20111102,000000,17.9023,18.336,17.5469,18.228,45194.200208644,0
+CRAI.US,D,20111103,000000,18.4716,18.636,17.6785,18.4616,51397.860454067,0
+CRAI.US,D,20111104,000000,18.2013,18.9319,18.136,18.8814,26146.882574615,0
+CRAI.US,D,20111107,000000,18.7528,18.9507,18.3448,18.7528,59528.675331251,0
+CRAI.US,D,20111108,000000,18.7616,18.7962,17.7202,18.2814,50283.787310027,0
+CRAI.US,D,20111109,000000,17.7934,18.7528,17.7934,18.4983,99286.845022007,0
+CRAI.US,D,20111110,000000,18.9319,19.322,18.6695,19.2408,36448.271510317,0
+CRAI.US,D,20111111,000000,19.2141,20.227,19.2141,20.2081,34580.709186352,0
+CRAI.US,D,20111114,000000,19.7002,20.3091,19.629,19.8219,31876.834475021,0
+CRAI.US,D,20111115,000000,19.9636,20.1071,19.5399,19.9002,52124.078577881,0
+CRAI.US,D,20111116,000000,19.4399,19.7755,18.7339,18.7616,53804.783665537,0
+CRAI.US,D,20111117,000000,18.8162,18.8162,17.8666,18.136,44407.37973792,0
+CRAI.US,D,20111118,000000,18.1735,18.5537,18.0388,18.136,30884.976063916,0
+CRAI.US,D,20111121,000000,17.7032,17.9914,17.244,17.3488,29302.244770432,0
+CRAI.US,D,20111122,000000,17.3587,17.3587,16.2934,16.3182,38704.698893625,0
+CRAI.US,D,20111123,000000,16.2191,16.3271,15.441,15.6489,46132.526546645,0
+CRAI.US,D,20111125,000000,15.55,15.6965,14.8538,14.8974,20044.226240709,0
+CRAI.US,D,20111128,000000,15.2806,15.7856,14.9528,15.5687,61488.151214697,0
+CRAI.US,D,20111129,000000,15.6301,16.3469,15.5687,16.2281,43993.263700697,0
+CRAI.US,D,20111130,000000,17.0805,18.4716,16.7272,18.4716,127617.43216363,0
+CRAI.US,D,20111201,000000,18.328,18.4805,17.6696,17.6875,54226.980015682,0
+CRAI.US,D,20111202,000000,17.8389,18.1835,17.537,17.8944,38909.736834006,0
+CRAI.US,D,20111205,000000,17.8489,18.4903,17.7934,18.0835,50006.026553353,0
+CRAI.US,D,20111206,000000,17.7934,18.22,17.5557,18.0301,21874.417117412,0
+CRAI.US,D,20111207,000000,18.2627,18.2627,17.8389,18.0666,29926.448943612,0
+CRAI.US,D,20111208,000000,17.6409,17.9359,16.8419,16.9181,63853.662822444,0
+CRAI.US,D,20111209,000000,16.9707,18.0934,16.832,17.9735,40064.211542654,0
+CRAI.US,D,20111212,000000,15.3944,17.8309,15.3944,17.7122,49756.546891903,0
+CRAI.US,D,20111213,000000,17.4349,17.8489,17.3024,17.528,27059.957934736,0
+CRAI.US,D,20111214,000000,17.3587,18.3527,17.1697,18.2716,27939.702004056,0
+CRAI.US,D,20111215,000000,18.5706,18.6963,18.127,18.4261,37348.21636194,0
+CRAI.US,D,20111216,000000,18.6171,18.8259,17.6211,17.8022,66629.250310953,0
+CRAI.US,D,20111219,000000,17.8022,18.1735,17.5201,17.5943,32073.79210248,0
+CRAI.US,D,20111220,000000,17.8122,18.8814,17.8022,18.7962,52730.102046987,0
+CRAI.US,D,20111221,000000,18.6785,19.4111,18.3191,19.322,49671.703606229,0
+CRAI.US,D,20111222,000000,19.4111,19.4111,19.0231,19.0864,11812.407452008,0
+CRAI.US,D,20111223,000000,19.0231,19.2487,18.518,18.6073,67699.891773042,0
+CRAI.US,D,20111227,000000,18.527,18.527,17.6696,17.9735,83642.349167013,0
+CRAI.US,D,20111228,000000,17.8944,17.8944,17.5756,17.7032,27335.69861318,0
+CRAI.US,D,20111229,000000,17.6409,18.0111,17.4786,17.8944,36055.366294512,0
+CRAI.US,D,20111230,000000,17.8309,18.0201,17.5656,17.9458,35882.649605817,0
+CRAI.US,D,20120103,000000,18.2814,19.2072,18.0745,18.8537,41315.65000636,0
+CRAI.US,D,20120104,000000,18.7062,19.0785,18.3726,18.4616,62619.395023696,0
+CRAI.US,D,20120105,000000,18.3191,18.8537,18.228,18.4449,11156.892066257,0
+CRAI.US,D,20120106,000000,18.4092,18.4616,17.9735,18.2448,32006.119481764,0
+CRAI.US,D,20120109,000000,18.2448,18.4013,18.0835,18.3627,31739.469155357,0
+CRAI.US,D,20120110,000000,18.5903,18.7528,18.1835,18.2914,35083.708665711,0
+CRAI.US,D,20120111,000000,18.1914,18.4261,17.8854,18.2013,39227.899155287,0
+CRAI.US,D,20120112,000000,18.1914,18.228,17.6875,18.1003,40081.382207613,0
+CRAI.US,D,20120113,000000,17.7379,17.9271,17.5656,17.728,27350.849199908,0
+CRAI.US,D,20120117,000000,17.9458,18.1914,17.7032,17.7548,90638.890117852,0
+CRAI.US,D,20120118,000000,17.8022,18.5349,17.631,18.4903,70197.718504878,0
+CRAI.US,D,20120119,000000,18.4903,18.5903,18.4261,18.527,16503.029102895,0
+CRAI.US,D,20120120,000000,18.4528,18.9052,18.4013,18.8162,21264.353491845,0
+CRAI.US,D,20120123,000000,18.8062,18.9231,18.6695,18.8537,9289.3297422929,0
+CRAI.US,D,20120124,000000,18.6884,19.4111,18.4261,19.331,14600.115409899,0
+CRAI.US,D,20120125,000000,19.2408,20.0834,19.0141,19.9002,19768.485562265,0
+CRAI.US,D,20120126,000000,20.1715,20.1715,19.5756,19.7368,21911.788564674,0
+CRAI.US,D,20120127,000000,19.6755,19.8122,19.3408,19.4211,27002.385705171,0
+CRAI.US,D,20120130,000000,19.0328,19.728,19.0051,19.7101,16947.446313573,0
+CRAI.US,D,20120131,000000,19.8399,19.9824,19.5497,19.5497,15939.427276625,0
+CRAI.US,D,20120201,000000,19.7755,20.724,19.6487,20.518,30558.733429713,0
+CRAI.US,D,20120202,000000,20.4547,20.716,19.8913,20.716,24848.982311611,0
+CRAI.US,D,20120203,000000,20.6457,21.42,20.6457,20.9972,32714.156901504,0
+CRAI.US,D,20120206,000000,20.4982,21.1408,19.8399,20.1438,23482.399388776,0
+CRAI.US,D,20120207,000000,19.9636,20.1626,19.8122,20.125,49077.800606504,0
+CRAI.US,D,20120208,000000,19.8824,20.0655,19.6487,19.9072,23190.498084489,0
+CRAI.US,D,20120209,000000,19.9269,19.9913,19.3944,19.3944,19333.158703624,0
+CRAI.US,D,20120210,000000,19.131,19.2487,18.6785,18.7339,7960.1182667186,0
+CRAI.US,D,20120213,000000,19.0428,19.1873,18.5349,18.725,21605.746712774,0
+CRAI.US,D,20120214,000000,18.5903,18.6695,18.1547,18.4716,44581.106465731,0
+CRAI.US,D,20120215,000000,18.4805,18.8636,18.127,18.2627,43825.597207578,0
+CRAI.US,D,20120216,000000,18.4349,25.2674,18.4349,22.406,76002.413299806,0
+CRAI.US,D,20120217,000000,22.5239,22.6773,22.0625,22.1358,72984.416423654,0
+CRAI.US,D,20120221,000000,22.1635,22.5407,22.1268,22.2982,47264.780394759,0
+CRAI.US,D,20120222,000000,22.3417,22.6169,22.0893,22.1635,45599.22589383,0
+CRAI.US,D,20120223,000000,22.1635,22.7407,21.9289,22.608,47741.518857123,0
+CRAI.US,D,20120224,000000,22.8605,23.0961,22.5061,22.6169,25834.780488026,0
+CRAI.US,D,20120227,000000,22.2457,22.806,22.2457,22.705,92977.13066949,0
+CRAI.US,D,20120228,000000,22.6586,22.8427,22.117,22.1892,29510.312828158,0
+CRAI.US,D,20120229,000000,22.3268,22.4249,21.4922,21.5378,47536.480916742,0
+CRAI.US,D,20120301,000000,21.6219,21.6933,20.8972,20.916,29429.509698944,0
+CRAI.US,D,20120302,000000,21.0309,21.0408,20.1626,20.3427,44508.383649438,0
+CRAI.US,D,20120305,000000,20.4349,20.6457,20.1626,20.3794,63245.619275106,0
+CRAI.US,D,20120306,000000,20.2933,20.2933,19.8399,19.9537,37816.874511383,0
+CRAI.US,D,20120307,000000,20.1161,20.5686,20.1161,20.3794,31283.941514412,0
+CRAI.US,D,20120308,000000,20.6072,21.6407,20.1992,21.4744,37601.736179851,0
+CRAI.US,D,20120309,000000,21.5111,21.9189,21.3318,21.6407,21124.96809395,0
+CRAI.US,D,20120312,000000,21.7735,22.2268,21.4744,22.0358,24381.334201284,0
+CRAI.US,D,20120313,000000,22.307,22.5407,22.0358,22.4615,41400.493292035,0
+CRAI.US,D,20120314,000000,22.3516,22.5704,21.8388,22.0091,25409.554020535,0
+CRAI.US,D,20120315,000000,22.0714,22.2268,21.3022,22.0358,36796.735005053,0
+CRAI.US,D,20120316,000000,22.117,22.3268,21.3853,21.6309,46560.78313148,0
+CRAI.US,D,20120319,000000,21.4576,22.5605,21.4487,22.5159,32720.217136194,0
+CRAI.US,D,20120320,000000,22.5605,22.5892,22.1535,22.317,39765.239964562,0
+CRAI.US,D,20120321,000000,22.1071,22.4615,22.1071,22.2893,36401.809711019,0
+CRAI.US,D,20120322,000000,22.2268,22.5239,22.1981,22.3793,24682.325857607,0
+CRAI.US,D,20120323,000000,22.4615,23.1664,22.2536,23.0219,49251.527334314,0
+CRAI.US,D,20120326,000000,23.2655,23.6634,23.1506,23.5189,34198.914400815,0
+CRAI.US,D,20120327,000000,23.6189,23.6189,23.0031,23.0684,34213.054948428,0
+CRAI.US,D,20120328,000000,23.2101,23.4744,22.8427,22.9209,54326.973888084,0
+CRAI.US,D,20120329,000000,22.8328,23.0407,22.6586,22.806,19840.198339444,0
+CRAI.US,D,20120330,000000,23.1061,23.1061,22.815,22.815,32902.024176926,0
+CRAI.US,D,20120402,000000,22.6586,23.0496,22.6586,22.9308,23321.803169462,0
+CRAI.US,D,20120403,000000,22.9209,22.9209,21.7021,21.9833,124192.38952407,0
+CRAI.US,D,20120404,000000,21.6407,22.1358,21.3022,21.7546,69725.020198974,0
+CRAI.US,D,20120405,000000,21.5466,21.8388,21.2576,21.4922,29029.534209333,0
+CRAI.US,D,20120409,000000,20.9784,21.2665,20.8131,21.0487,50556.497871125,0
+CRAI.US,D,20120410,000000,21.0408,21.1121,20.4724,20.6626,28825.506308068,0
+CRAI.US,D,20120411,000000,20.9497,20.9497,20.5873,20.8329,39570.302415332,0
+CRAI.US,D,20120412,000000,20.8042,21.5199,20.8042,21.1784,24041.961058585,0
+CRAI.US,D,20120413,000000,21.0051,21.0051,20.1438,20.2081,25855.991309444,0
+CRAI.US,D,20120416,000000,20.334,20.617,20.1715,20.4982,13125.458301739,0
+CRAI.US,D,20120417,000000,20.7595,21.5833,20.5329,21.322,26565.038768299,0
+CRAI.US,D,20120418,000000,21.2576,21.4387,21.2576,21.3497,29628.487404634,0
+CRAI.US,D,20120419,000000,21.4387,21.6833,20.8229,21.4387,23387.455711949,0
+CRAI.US,D,20120420,000000,21.9734,22.3981,21.4665,21.9734,38621.87568618,0
+CRAI.US,D,20120423,000000,21.709,21.7735,21.2665,21.5111,33113.122351999,0
+CRAI.US,D,20120424,000000,21.5011,21.9002,21.42,21.8812,18211.005246661,0
+CRAI.US,D,20120425,000000,22.2536,22.3793,21.7358,22.0002,29483.041772049,0
+CRAI.US,D,20120426,000000,21.3497,21.3497,14.8341,19.1775,176037.69730616,0
+CRAI.US,D,20120427,000000,19.2676,19.3764,18.5993,19.232,87135.064427299,0
+CRAI.US,D,20120430,000000,19.232,19.8656,18.4805,18.4983,29991.091446984,0
+CRAI.US,D,20120501,000000,18.5706,18.9052,17.8221,17.9914,40522.769300945,0
+CRAI.US,D,20120502,000000,17.7735,18.1647,17.6696,18.0013,27023.59652659,0
+CRAI.US,D,20120503,000000,17.8854,17.8854,17.225,17.6875,43559.956920285,0
+CRAI.US,D,20120504,000000,17.5469,17.9023,17.5469,17.7735,30554.693273252,0
+CRAI.US,D,20120507,000000,17.6409,18.1835,17.4439,18.0666,35234.204493873,0
+CRAI.US,D,20120508,000000,17.8766,18.2914,17.8766,18.1102,53830.034643417,0
+CRAI.US,D,20120509,000000,17.8022,18.2914,17.7548,18.1102,33635.312574546,0
+CRAI.US,D,20120510,000000,18.2112,18.2814,17.9191,18.0745,12477.013189795,0
+CRAI.US,D,20120511,000000,17.9914,18.2716,17.8389,18.0301,37380.537613626,0
+CRAI.US,D,20120514,000000,17.7459,18.3726,17.7459,18.0666,27656.891051806,0
+CRAI.US,D,20120515,000000,18.0468,18.4261,17.9458,18.1003,31725.328607744,0
+CRAI.US,D,20120516,000000,18.127,18.4903,17.6508,18.0388,36732.092501681,0
+CRAI.US,D,20120517,000000,17.9914,18.22,17.9023,18.0666,25919.6237737,0
+CRAI.US,D,20120518,000000,17.9359,18.4261,17.9359,18.1547,24853.022468072,0
+CRAI.US,D,20120521,000000,18.1547,18.3924,17.4953,18.3726,20277.545276315,0
+CRAI.US,D,20120522,000000,18.3191,18.3191,17.1697,17.3488,24880.293524182,0
+CRAI.US,D,20120523,000000,17.225,17.4786,17.141,17.3488,23052.12272571,0
+CRAI.US,D,20120524,000000,17.2765,17.4073,16.7349,16.9181,29112.357416779,0
+CRAI.US,D,20120525,000000,16.9341,17.9538,16.8816,17.9538,28997.212957648,0
+CRAI.US,D,20120529,000000,18.1647,18.9231,17.9914,18.1181,17153.49429307,0
+CRAI.US,D,20120530,000000,17.9102,17.9458,17.6033,17.7646,26057.99913248,0
+CRAI.US,D,20120531,000000,17.728,17.728,16.9093,17.0132,48130.383916466,0
+CRAI.US,D,20120601,000000,16.2934,16.8419,16.2191,16.429,31378.885191238,0
+CRAI.US,D,20120604,000000,16.3993,17.3686,16.0578,16.7272,69132.127238365,0
+CRAI.US,D,20120605,000000,16.7192,16.7192,16.1033,16.2191,32926.265115691,0
+CRAI.US,D,20120606,000000,16.3014,16.438,15.9737,16.4093,41158.083904392,0
+CRAI.US,D,20120607,000000,16.544,16.544,16.0578,16.1904,37900.707757943,0
+CRAI.US,D,20120608,000000,16.0855,16.4093,15.5885,16.2835,51135.250284121,0
+CRAI.US,D,20120611,000000,16.5103,16.6925,15.9221,15.9381,33111.102273768,0
+CRAI.US,D,20120612,000000,16.0677,16.2191,15.8855,16.0855,28648.749462912,0
+CRAI.US,D,20120613,000000,15.7379,15.7379,14.1203,14.2866,109877.10514465,0
+CRAI.US,D,20120614,000000,14.139,14.1727,13.1717,13.3064,74118.690349999,0
+CRAI.US,D,20120615,000000,13.1886,13.2361,12.5124,13.1074,237610.69180653,0
+CRAI.US,D,20120618,000000,13.1964,13.4053,13.0183,13.2698,61855.805452622,0
+CRAI.US,D,20120619,000000,13.2698,13.5945,13.2361,13.4053,170508.74318967,0
+CRAI.US,D,20120620,000000,13.445,13.445,13.0252,13.1807,41171.214412889,0
+CRAI.US,D,20120621,000000,13.1253,13.2529,12.7658,12.8094,70901.715768156,0
+CRAI.US,D,20120622,000000,12.954,13.0974,12.6816,12.7658,169692.63158461,0
+CRAI.US,D,20120625,000000,12.5302,12.7569,12.5302,12.6539,62301.232702415,0
+CRAI.US,D,20120626,000000,12.6816,12.8808,12.5302,12.6539,59304.446647682,0
+CRAI.US,D,20120627,000000,12.6342,13.0807,12.549,12.8985,43577.127585244,0
+CRAI.US,D,20120628,000000,12.7569,13.1717,12.6995,13.1253,51255.444938827,0
+CRAI.US,D,20120629,000000,13.3669,13.4915,13.0857,13.2886,66020.196724501,0
+CRAI.US,D,20120702,000000,13.3669,13.4253,12.9718,13.3163,41592.400723919,0
+CRAI.US,D,20120703,000000,13.3253,13.6045,13.2796,13.4153,28390.179449426,0
+CRAI.US,D,20120705,000000,13.4253,13.5945,13.3064,13.3669,25891.342678476,0
+CRAI.US,D,20120706,000000,13.2698,13.2976,12.9905,13.1628,38242.100978873,0
+CRAI.US,D,20120709,000000,13.0974,13.2698,12.9173,13.0897,43706.412591986,0
+CRAI.US,D,20120710,000000,13.145,13.2441,12.9173,12.9817,20607.828066979,0
+CRAI.US,D,20120711,000000,12.9718,12.9718,12.6629,12.6995,53714.890184286,0
+CRAI.US,D,20120712,000000,12.6629,13.0629,12.1312,12.9817,304331.85567697,0
+CRAI.US,D,20120713,000000,13.0183,13.8588,13.0183,13.6609,40400.554568009,0
+CRAI.US,D,20120716,000000,13.6886,14.0202,13.4153,13.5767,32279.840081977,0
+CRAI.US,D,20120717,000000,13.7866,13.7866,13.4727,13.642,20431.071221823,0
+CRAI.US,D,20120718,000000,13.6886,13.9748,13.548,13.8233,28365.938510662,0
+CRAI.US,D,20120719,000000,13.8233,13.8965,13.4985,13.5302,31305.15233583,0
+CRAI.US,D,20120720,000000,13.4727,13.5856,13.2698,13.5212,53637.117172418,0
+CRAI.US,D,20120723,000000,13.2609,13.7668,13.0342,13.4153,99190.891306065,0
+CRAI.US,D,20120724,000000,13.3579,13.454,13.1164,13.2609,39363.24439672,0
+CRAI.US,D,20120725,000000,13.4053,13.5143,13.2976,13.4153,33244.427436972,0
+CRAI.US,D,20120726,000000,12.9628,13.6609,12.9628,13.642,48158.665011692,0
+CRAI.US,D,20120727,000000,12.4658,13.54,12.4658,13.2886,214698.96451783,0
+CRAI.US,D,20120730,000000,13.3351,13.7391,13.2698,13.5302,38585.514278033,0
+CRAI.US,D,20120731,000000,13.548,14.2242,13.54,14.0113,34435.263553767,0
+CRAI.US,D,20120801,000000,14.1114,14.4985,13.5856,13.6886,67967.552138564,0
+CRAI.US,D,20120802,000000,13.5767,14.1817,13.548,14.0687,40791.439705582,0
+CRAI.US,D,20120803,000000,14.1657,15.0687,14.1657,14.7628,42352.960177648,0
+CRAI.US,D,20120806,000000,14.8251,15.2361,14.6292,14.7628,62013.371554589,0
+CRAI.US,D,20120807,000000,14.7916,15.1063,14.7351,14.7916,41271.208285292,0
+CRAI.US,D,20120808,000000,14.6905,15.2994,14.6905,15.1242,27808.396919083,0
+CRAI.US,D,20120809,000000,15.149,15.3499,14.8806,14.8974,53218.960978734,0
+CRAI.US,D,20120810,000000,14.8905,15.044,14.8905,15.0103,36692.70097619,0
+CRAI.US,D,20120813,000000,14.9718,15.1777,14.4013,14.545,55755.169196946,0
+CRAI.US,D,20120814,000000,14.5915,14.7439,14.2678,14.4103,36059.406450973,0
+CRAI.US,D,20120815,000000,14.3133,14.6806,14.3133,14.536,50576.698653428,0
+CRAI.US,D,20120816,000000,14.5628,14.8538,14.3638,14.6806,49325.260189722,0
+CRAI.US,D,20120817,000000,14.6569,14.8538,14.545,14.6192,70865.35436001,0
+CRAI.US,D,20120820,000000,14.638,15.1677,14.5549,14.8806,82011.135996,0
+CRAI.US,D,20120821,000000,14.9251,15.2074,14.7727,14.8074,76177.150066732,0
+CRAI.US,D,20120822,000000,14.8439,14.8974,14.6292,14.6569,42822.628366205,0
+CRAI.US,D,20120823,000000,14.6726,14.7439,14.1252,14.1569,82735.334041584,0
+CRAI.US,D,20120824,000000,14.1203,14.4836,14.0589,14.3034,33231.296928474,0
+CRAI.US,D,20120827,000000,14.4013,14.6371,14.1203,14.3638,24128.82442249,0
+CRAI.US,D,20120828,000000,14.4203,14.4292,14.0955,14.3926,32097.02300213,0
+CRAI.US,D,20120829,000000,14.3539,14.6192,14.2678,14.3262,21796.644105543,0
+CRAI.US,D,20120830,000000,14.2954,14.3638,14.0955,14.1291,13208.281509184,0
+CRAI.US,D,20120831,000000,14.2866,14.437,14.0025,14.3351,31265.760810338,0
+CRAI.US,D,20120904,000000,14.4013,14.5727,14.3826,14.5183,54681.497617512,0
+CRAI.US,D,20120905,000000,14.5825,14.6054,14.4103,14.4836,38500.670992359,0
+CRAI.US,D,20120906,000000,14.4757,14.6103,14.344,14.4292,92865.016327704,0
+CRAI.US,D,20120907,000000,14.4757,14.4905,14.3736,14.4667,69133.13727748,0
+CRAI.US,D,20120910,000000,14.4292,14.4985,14.4203,14.4292,128631.51143528,0
+CRAI.US,D,20120911,000000,14.4985,14.6726,14.447,14.4757,37011.873336586,0
+CRAI.US,D,20120912,000000,14.545,14.5727,14.4292,14.4757,56944.995274626,0
+CRAI.US,D,20120913,000000,14.4757,15.1311,14.1203,14.9251,59157.990975981,0
+CRAI.US,D,20120914,000000,14.9064,15.8855,14.8608,15.8113,37388.617926547,0
+CRAI.US,D,20120917,000000,15.8954,15.8954,15.2361,15.4509,21776.44332324,0
+CRAI.US,D,20120918,000000,15.3162,15.4786,15.0687,15.2727,21758.262619166,0
+CRAI.US,D,20120919,000000,15.2904,15.5053,15.1974,15.4964,18846.319850108,0
+CRAI.US,D,20120920,000000,15.3588,15.5885,15.1874,15.5687,13604.216842334,0
+CRAI.US,D,20120921,000000,15.9468,16.3558,15.8113,16.129,85803.832873494,0
+CRAI.US,D,20120924,000000,16.1212,16.1212,15.7667,15.8756,69791.682780576,0
+CRAI.US,D,20120925,000000,15.9737,16.1212,15.5053,15.54,23091.514251201,0
+CRAI.US,D,20120926,000000,15.5786,15.9142,15.4876,15.8212,59506.454470718,0
+CRAI.US,D,20120927,000000,15.7302,16.129,15.4043,15.7667,53134.117693059,0
+CRAI.US,D,20120928,000000,15.6489,15.8855,15.4509,15.6301,35222.08402449,0
+CRAI.US,D,20121001,000000,15.7667,15.9825,15.6043,15.8311,35241.274767679,0
+CRAI.US,D,20121002,000000,15.9044,15.9044,15.2074,15.2904,15128.365867138,0
+CRAI.US,D,20121003,000000,15.1578,15.8311,15.0588,15.7579,30467.829909347,0
+CRAI.US,D,20121004,000000,15.8667,15.9381,15.4043,15.8212,20284.615550122,0
+CRAI.US,D,20121005,000000,15.9291,16.147,15.3588,15.6132,28381.08909739,0
+CRAI.US,D,20121008,000000,15.7302,16.0578,15.531,15.7856,13605.226881449,0
+CRAI.US,D,20121009,000000,15.7579,15.7579,15.431,15.5965,36227.072944092,0
+CRAI.US,D,20121010,000000,15.5786,15.7379,15.3301,15.3766,28250.794051531,0
+CRAI.US,D,20121011,000000,15.6489,15.6489,15.3766,15.54,25275.218818217,0
+CRAI.US,D,20121012,000000,15.3162,15.9608,15.2904,15.3944,126654.86488687,0
+CRAI.US,D,20121015,000000,15.2904,15.5053,15.1063,15.4697,31528.370980284,0
+CRAI.US,D,20121016,000000,15.5153,15.6766,15.4222,15.6489,32973.736954104,0
+CRAI.US,D,20121017,000000,15.7379,15.7766,15.4697,15.5153,19321.038234242,0
+CRAI.US,D,20121018,000000,15.5153,15.6301,15.2074,15.3301,45672.958749239,0
+CRAI.US,D,20121019,000000,15.2271,15.3301,14.2291,14.536,59128.699841641,0
+CRAI.US,D,20121022,000000,14.4292,14.6569,14.4292,14.5915,26489.285834661,0
+CRAI.US,D,20121023,000000,14.4757,14.6569,14.437,14.536,12276.015405875,0
+CRAI.US,D,20121024,000000,14.5727,14.9628,14.536,14.7994,25996.386746454,0
+CRAI.US,D,20121025,000000,14.8538,15.54,14.8538,15.2539,64524.328794923,0
+CRAI.US,D,20121026,000000,15.2994,15.6132,15.245,15.3856,42058.028756016,0
+CRAI.US,D,20121031,000000,15.3856,15.5786,15.0281,15.139,26037.798350176,0
+CRAI.US,D,20121101,000000,15.1974,16.238,15.0005,15.9825,48685.905429814,0
+CRAI.US,D,20121102,000000,16.0004,16.337,15.6212,16.0945,47524.360447359,0
+CRAI.US,D,20121105,000000,16.0945,16.1994,15.2727,15.8756,21353.23693398,0
+CRAI.US,D,20121106,000000,15.8212,16.2567,15.8212,15.9737,8171.2164417908,0
+CRAI.US,D,20121107,000000,15.8212,15.9142,14.9628,15.2172,32839.401751786,0
+CRAI.US,D,20121108,000000,15.3301,15.3944,14.9718,15.1242,38525.921970239,0
+CRAI.US,D,20121109,000000,15.0281,15.4509,14.8707,15.1677,33522.188193646,0
+CRAI.US,D,20121112,000000,15.2627,15.2627,14.6569,14.9341,13583.006020915,0
+CRAI.US,D,20121113,000000,14.8974,15.9381,14.8974,15.2727,20771.454403638,0
+CRAI.US,D,20121114,000000,15.3499,15.7944,15.0687,15.2361,15657.62636349,0
+CRAI.US,D,20121115,000000,15.1777,15.4509,14.9431,15.0103,23713.698346152,0
+CRAI.US,D,20121116,000000,14.8905,14.9628,14.6103,14.7628,17687.804984998,0
+CRAI.US,D,20121119,000000,14.8905,15.7379,14.6569,15.5153,62541.622011828,0
+CRAI.US,D,20121120,000000,15.139,15.441,14.8608,15.2727,26673.112953624,0
+CRAI.US,D,20121121,000000,15.2627,15.2627,14.5262,15.0192,36212.932396481,0
+CRAI.US,D,20121123,000000,15.0103,15.0192,14.8806,14.9431,10490.26625024,0
+CRAI.US,D,20121126,000000,14.9251,15.7856,14.9064,15.6301,61845.70506147,0
+CRAI.US,D,20121127,000000,15.5687,15.6965,15.1777,15.4222,16303.041358089,0
+CRAI.US,D,20121128,000000,15.149,15.7379,15.149,15.2806,7748.0100525312,0
+CRAI.US,D,20121129,000000,15.54,15.64,14.9568,15.5786,21456.260923729,0
+CRAI.US,D,20121130,000000,15.6489,16.0102,15.5786,15.9915,37297.714406181,0
+CRAI.US,D,20121203,000000,15.6865,16.3806,15.4786,16.0677,34393.851950044,0
+CRAI.US,D,20121204,000000,16.0478,16.9093,16.039,16.4816,43215.53358201,0
+CRAI.US,D,20121205,000000,16.536,16.8043,16.2934,16.6261,37224.991589889,0
+CRAI.US,D,20121206,000000,16.5528,16.5528,16.1994,16.536,89950.0434413,0
+CRAI.US,D,20121207,000000,16.5528,16.6063,16.4192,16.527,7939.917484415,0
+CRAI.US,D,20121210,000000,16.5003,16.5003,15.6965,16.2835,40384.393942166,0
+CRAI.US,D,20121211,000000,16.4637,16.7449,16.1914,16.7192,31802.091580497,0
+CRAI.US,D,20121212,000000,16.7112,16.7112,16.429,16.4736,9051.9705502261,0
+CRAI.US,D,20121213,000000,16.039,16.527,16.039,16.438,3788.656721033,0
+CRAI.US,D,20121214,000000,16.2281,16.4637,16.2093,16.3182,13143.639005813,0
+CRAI.US,D,20121217,000000,16.5003,16.8716,16.2835,16.7637,14604.15556636,0
+CRAI.US,D,20121218,000000,16.8419,16.9181,16.3993,16.9181,45597.2058156,0
+CRAI.US,D,20121219,000000,16.6588,17.2677,16.6588,17.2677,36179.601105679,0
+CRAI.US,D,20121220,000000,17.2517,17.4162,17.0062,17.3389,35039.266944643,0
+CRAI.US,D,20121221,000000,17.2844,17.3201,17.0062,17.1597,81260.676933424,0
+CRAI.US,D,20121224,000000,17.132,17.4696,17.1152,17.1152,44204.361875769,0
+CRAI.US,D,20121226,000000,17.2063,17.2757,16.8519,17.1795,18410.992991467,0
+CRAI.US,D,20121227,000000,17.1974,17.235,16.9618,17.141,6142.047859398,0
+CRAI.US,D,20121228,000000,17.0905,17.3191,17.0062,17.0062,10313.509405083,0
+CRAI.US,D,20121231,000000,17.0905,17.9359,17.0311,17.8854,24830.801607539,0
+CRAI.US,D,20130102,000000,18.0745,18.0934,17.8706,17.9637,67391.829842913,0
+CRAI.US,D,20130103,000000,17.9359,18.0528,17.2152,18.0013,14751.621277176,0
+CRAI.US,D,20130104,000000,18.0835,18.0934,17.4518,17.9102,35254.405276176,0
+CRAI.US,D,20130107,000000,17.7735,17.8666,17.4063,17.4786,35883.659644932,0
+CRAI.US,D,20130108,000000,17.4786,17.5756,17.0905,17.528,40182.386119131,0
+CRAI.US,D,20130109,000000,17.5656,17.7735,17.528,17.6963,11116.49050165,0
+CRAI.US,D,20130110,000000,17.6875,17.6875,17.141,17.4251,28044.746072035,0
+CRAI.US,D,20130111,000000,17.4596,17.4596,17.0905,17.1884,22032.993258495,0
+CRAI.US,D,20130114,000000,17.1884,17.5033,17.141,17.1508,14430.428838549,0
+CRAI.US,D,20130115,000000,16.9974,17.0983,16.8419,17.0221,8530.7903667942,0
+CRAI.US,D,20130116,000000,16.8231,17.0062,15.8756,15.9658,20319.966919153,0
+CRAI.US,D,20130117,000000,16.0756,16.3271,15.64,16.0677,39184.467473334,0
+CRAI.US,D,20130118,000000,16.0945,16.3014,15.7232,15.8489,17770.628192444,0
+CRAI.US,D,20130122,000000,15.7043,16.3092,15.7043,16.1033,60852.83661125,0
+CRAI.US,D,20130123,000000,16.147,16.147,16.0102,16.0202,39564.242180641,0
+CRAI.US,D,20130124,000000,15.9825,16.3271,15.7816,15.8756,36851.277117273,0
+CRAI.US,D,20130125,000000,15.9915,16.0756,15.4608,15.9658,22549.123246351,0
+CRAI.US,D,20130128,000000,16.0102,16.3182,15.9658,16.2567,43716.512983138,0
+CRAI.US,D,20130129,000000,16.2835,16.5766,16.2567,16.3637,40295.51050003,0
+CRAI.US,D,20130130,000000,16.3558,16.5973,16.137,16.4192,67505.964262928,0
+CRAI.US,D,20130131,000000,16.4914,16.8914,16.4192,16.8132,65072.780034464,0
+CRAI.US,D,20130201,000000,16.9341,17.4696,16.9341,17.1884,70851.213812397,0
+CRAI.US,D,20130204,000000,17.1697,17.2747,16.832,17.1063,46466.849493768,0
+CRAI.US,D,20130205,000000,17.3389,17.5855,17.2844,17.4596,26019.617646103,0
+CRAI.US,D,20130206,000000,17.4349,17.8666,17.4251,17.8122,21214.861575201,0
+CRAI.US,D,20130207,000000,17.9102,18.0568,17.6963,17.9359,13075.966385095,0
+CRAI.US,D,20130208,000000,17.9637,18.3527,17.9637,18.22,20596.717636711,0
+CRAI.US,D,20130211,000000,18.0201,18.4092,18.0013,18.328,68357.427237024,0
+CRAI.US,D,20130212,000000,18.4013,18.4171,18.22,18.2537,33249.477632548,0
+CRAI.US,D,20130213,000000,18.3092,18.4349,18.0568,18.1102,43837.717676959,0
+CRAI.US,D,20130214,000000,18.0568,19.4497,17.6409,19.0231,36892.688720995,0
+CRAI.US,D,20130215,000000,19.2943,19.5853,18.6597,19.5032,79600.172628071,0
+CRAI.US,D,20130219,000000,19.5853,20.1537,19.5032,20.0101,64788.959043099,0
+CRAI.US,D,20130220,000000,20.0587,20.3427,20.0201,20.0488,66369.670258353,0
+CRAI.US,D,20130221,000000,20.0587,20.2487,19.6943,19.7835,51656.430467554,0
+CRAI.US,D,20130222,000000,19.9072,20.416,19.8498,20.3427,103171.45545898,0
+CRAI.US,D,20130225,000000,20.3972,20.3972,19.8122,19.8399,84302.91474834,0
+CRAI.US,D,20130226,000000,19.8656,19.9913,19.7101,19.8299,63974.867516266,0
+CRAI.US,D,20130227,000000,19.8576,20.0299,19.719,19.8498,49677.76384092,0
+CRAI.US,D,20130228,000000,19.8498,20.1804,19.7655,20.0012,73709.624508352,0
+CRAI.US,D,20130301,000000,19.8022,20.327,19.8022,19.9636,31509.180237096,0
+CRAI.US,D,20130304,000000,19.7458,20.3517,19.7111,20.2744,23115.755189966,0
+CRAI.US,D,20130305,000000,20.4447,20.5873,20.3002,20.5279,16933.305765961,0
+CRAI.US,D,20130306,000000,20.5329,20.5329,19.7755,20.0982,18443.314243152,0
+CRAI.US,D,20130307,000000,20.0398,20.2457,19.8319,20.2358,8076.2727649641,0
+CRAI.US,D,20130308,000000,20.4547,20.4547,20.0101,20.2557,19490.724805591,0
+CRAI.US,D,20130311,000000,20.125,20.4982,20.0655,20.2081,7747.000013416,0
+CRAI.US,D,20130312,000000,20.217,20.2933,19.9171,20.2557,8256.0597274658,0
+CRAI.US,D,20130313,000000,20.327,20.4724,20.1438,20.327,8953.9967560538,0
+CRAI.US,D,20130314,000000,20.4259,20.4804,20.2933,20.3617,21905.728329983,0
+CRAI.US,D,20130315,000000,20.4061,20.4893,20.0834,20.1071,101674.57749029,0
+CRAI.US,D,20130318,000000,19.9002,20.3972,19.9002,20.3517,28909.339554627,0
+CRAI.US,D,20130319,000000,20.4804,20.5496,20.3517,20.4447,21187.590519091,0
+CRAI.US,D,20130320,000000,20.4349,20.4349,20.1071,20.2457,35064.517922523,0
+CRAI.US,D,20130321,000000,19.8913,20.0587,19.4576,19.9913,31076.8834958,0
+CRAI.US,D,20130322,000000,20.1338,20.1338,19.719,19.8824,15285.931969106,0
+CRAI.US,D,20130325,000000,20.0834,20.2358,19.9774,20.1537,16390.914761111,0
+CRAI.US,D,20130326,000000,20.2358,20.3517,20.0904,20.2358,20273.505119854,0
+CRAI.US,D,20130327,000000,20.125,20.4724,19.9824,20.3617,13773.903413683,0
+CRAI.US,D,20130328,000000,20.4447,20.4447,20.1338,20.2358,60918.489153737,0
+CRAI.US,D,20130401,000000,20.4646,20.8516,20.0834,20.1626,39682.416757117,0
+CRAI.US,D,20130402,000000,20.3091,20.5408,20.2557,20.4547,17500.94774869,0
+CRAI.US,D,20130403,000000,20.4547,20.8972,20.1715,20.5408,20039.176045133,0
+CRAI.US,D,20130404,000000,20.518,20.518,20.1715,20.518,14625.366387779,0
+CRAI.US,D,20130405,000000,20.1715,20.3427,20.0012,20.0101,23574.312948257,0
+CRAI.US,D,20130408,000000,20.0101,20.0101,19.0617,19.8824,57316.689669011,0
+CRAI.US,D,20130409,000000,20.0101,20.0101,19.4576,19.7368,28784.094704346,0
+CRAI.US,D,20130410,000000,19.7835,20.5081,19.5576,20.4447,24852.012428957,0
+CRAI.US,D,20130411,000000,20.4259,20.6072,20.0834,20.518,19597.788951801,0
+CRAI.US,D,20130412,000000,20.3517,20.3884,19.62,19.9359,24438.906430849,0
+CRAI.US,D,20130415,000000,19.7368,19.7368,18.2448,18.4349,30434.498618546,0
+CRAI.US,D,20130416,000000,18.6073,19.0785,18.5636,18.9319,29338.606178578,0
+CRAI.US,D,20130417,000000,18.8062,19.4576,17.6785,17.7548,31671.796534639,0
+CRAI.US,D,20130418,000000,17.8666,17.8666,17.3587,17.4856,19991.70420672,0
+CRAI.US,D,20130419,000000,17.4786,18.1914,17.4349,18.127,49161.633853064,0
+CRAI.US,D,20130422,000000,18.4716,18.7795,18.228,18.5993,22299.643584902,0
+CRAI.US,D,20130423,000000,18.8062,19.4032,18.7875,19.1498,29972.91074291,0
+CRAI.US,D,20130424,000000,19.1675,19.3033,19.0953,19.2764,13822.385291212,0
+CRAI.US,D,20130425,000000,19.232,19.232,15.4786,16.1994,91826.696117302,0
+CRAI.US,D,20130426,000000,15.8578,16.3806,15.6588,16.2667,73763.156581456,0
+CRAI.US,D,20130429,000000,16.429,16.5716,16.0578,16.129,50856.479488332,0
+CRAI.US,D,20130430,000000,16.129,16.6925,16.1132,16.6825,30275.922477463,0
+CRAI.US,D,20130501,000000,16.6726,16.8043,16.2835,16.4637,69862.385518639,0
+CRAI.US,D,20130502,000000,16.4093,16.8231,16.3806,16.6925,23601.584004366,0
+CRAI.US,D,20130503,000000,16.9429,17.4953,16.9429,17.235,40536.909848558,0
+CRAI.US,D,20130506,000000,17.1884,17.6122,16.7716,17.1152,17819.110069972,0
+CRAI.US,D,20130507,000000,17.1152,17.334,16.9261,17.1795,22078.445018678,0
+CRAI.US,D,20130508,000000,16.9341,17.141,16.6063,16.7349,27727.593789869,0
+CRAI.US,D,20130509,000000,16.635,16.8816,16.5617,16.8419,29265.883362285,0
+CRAI.US,D,20130510,000000,17.0409,17.1152,16.8469,17.0905,27956.872669015,0
+CRAI.US,D,20130513,000000,17.0706,17.3419,16.8231,17.235,24111.653757531,0
+CRAI.US,D,20130514,000000,17.2844,17.7202,17.2677,17.4953,28415.430427306,0
+CRAI.US,D,20130515,000000,17.1884,17.728,17.1884,17.7202,19315.988038666,0
+CRAI.US,D,20130516,000000,17.4439,17.5656,17.0706,17.1508,38182.508671078,0
+CRAI.US,D,20130517,000000,17.1884,17.3201,17.1884,17.2844,27895.260282989,0
+CRAI.US,D,20130520,000000,17.1884,17.2597,17.0132,17.141,26341.820123845,0
+CRAI.US,D,20130521,000000,17.0706,17.1241,16.9618,17.0983,14848.585032233,0
+CRAI.US,D,20130522,000000,17.1884,17.4162,16.5716,16.8231,17719.11619757,0
+CRAI.US,D,20130523,000000,16.6162,17.0706,16.5796,16.8281,17584.780995251,0
+CRAI.US,D,20130524,000000,16.6726,16.9093,16.3014,16.6726,26138.802261694,0
+CRAI.US,D,20130528,000000,16.8716,16.8716,16.6538,16.7349,23376.345281682,0
+CRAI.US,D,20130529,000000,16.5716,16.7349,15.9825,16.2934,43219.573738471,0
+CRAI.US,D,20130530,000000,16.3993,16.6162,16.3182,16.4736,57882.311573511,0
+CRAI.US,D,20130531,000000,16.2934,16.3993,16.039,16.1994,56237.967894001,0
+CRAI.US,D,20130603,000000,16.2093,16.5617,16.0677,16.4914,58048.968027515,0
+CRAI.US,D,20130604,000000,16.5617,16.9618,16.5003,16.6449,28530.574886435,0
+CRAI.US,D,20130605,000000,16.6538,17.0905,16.4736,16.832,22537.002776969,0
+CRAI.US,D,20130606,000000,16.8716,16.9618,16.5895,16.9181,29806.254288906,0
+CRAI.US,D,20130607,000000,16.9618,16.9618,16.7112,16.9004,10170.083850728,0
+CRAI.US,D,20130610,000000,16.9181,16.9181,16.5716,16.6449,22097.635761867,0
+CRAI.US,D,20130611,000000,16.4736,16.5003,16.2757,16.3894,17747.397292794,0
+CRAI.US,D,20130612,000000,16.5617,16.6825,16.1548,16.6063,15755.600157663,0
+CRAI.US,D,20130613,000000,16.6063,16.9004,16.6063,16.7349,21304.755056452,0
+CRAI.US,D,20130614,000000,16.7449,16.8816,16.5716,16.6925,10446.834568287,0
+CRAI.US,D,20130617,000000,16.9093,16.9618,16.6063,16.7349,26270.107346667,0
+CRAI.US,D,20130618,000000,16.7349,16.9618,16.7349,16.7954,22683.45844867,0
+CRAI.US,D,20130619,000000,16.6726,16.8231,16.5973,16.7538,20290.675784813,0
+CRAI.US,D,20130620,000000,16.5182,16.7796,16.5182,16.7012,19982.613854684,0
+CRAI.US,D,20130621,000000,16.7716,16.7716,16.5182,16.5796,53779.532687658,0
+CRAI.US,D,20130624,000000,16.3993,16.5973,16.2469,16.2757,24719.697304869,0
+CRAI.US,D,20130625,000000,16.3993,16.8231,16.0478,16.7875,37105.806974297,0
+CRAI.US,D,20130626,000000,16.7796,16.7796,16.4914,16.527,9745.8674223534,0
+CRAI.US,D,20130627,000000,16.7272,16.7746,16.3806,16.4816,18679.663396104,0
+CRAI.US,D,20130628,000000,16.3894,16.7449,16.3894,16.7112,102040.21164999,0
+CRAI.US,D,20130701,000000,16.6726,17.0608,16.3558,16.9618,20890.639019229,0
+CRAI.US,D,20130702,000000,16.9894,17.0608,16.6726,16.9181,25288.349326714,0
+CRAI.US,D,20130703,000000,16.7716,17.1241,16.7716,17.0905,2855.3805786085,0
+CRAI.US,D,20130705,000000,17.3488,17.6033,16.9181,17.6033,12997.183334112,0
+CRAI.US,D,20130708,000000,17.6033,17.7409,17.2934,17.6785,11784.126356782,0
+CRAI.US,D,20130709,000000,17.631,17.9914,17.631,17.9191,32391.954423762,0
+CRAI.US,D,20130710,000000,17.9538,18.3448,17.8309,18.2716,41351.001375391,0
+CRAI.US,D,20130711,000000,18.5636,18.9587,17.9458,18.2814,24709.596913717,0
+CRAI.US,D,20130712,000000,18.2013,18.5636,18.1914,18.3726,7292.4824115859,0
+CRAI.US,D,20130715,000000,18.8162,19.1408,18.4805,18.9864,25185.325336966,0
+CRAI.US,D,20130716,000000,18.7339,19.6388,18.725,19.4111,19272.556356713,0
+CRAI.US,D,20130717,000000,19.5131,19.5131,19.0785,19.224,32264.689495249,0
+CRAI.US,D,20130718,000000,19.3408,19.4211,19.1675,19.2676,31865.724044754,0
+CRAI.US,D,20130719,000000,19.2676,19.5458,19.1231,19.4299,37003.793023665,0
+CRAI.US,D,20130722,000000,19.2408,19.4576,18.9409,19.2577,31618.264461535,0
+CRAI.US,D,20130723,000000,19.3408,19.3497,19.1408,19.2072,15721.258827747,0
+CRAI.US,D,20130724,000000,19.3408,19.3676,19.1498,19.3131,9919.5941501641,0
+CRAI.US,D,20130725,000000,19.1408,19.7932,14.148,18.9319,23959.137851139,0
+CRAI.US,D,20130726,000000,18.6597,18.6597,17.7548,18.0201,18373.621544205,0
+CRAI.US,D,20130729,000000,17.9271,17.9271,17.1597,17.3686,15184.928057588,0
+CRAI.US,D,20130730,000000,17.4696,17.4696,17.0905,17.2063,19226.094557415,0
+CRAI.US,D,20130731,000000,17.3786,17.4162,17.235,17.3112,18101.921022221,0
+CRAI.US,D,20130801,000000,17.3884,17.5469,17.235,17.3686,13110.307715012,0
+CRAI.US,D,20130802,000000,17.2517,17.4596,17.1508,17.3024,10761.966772223,0
+CRAI.US,D,20130805,000000,17.329,17.329,16.7349,16.9004,32323.271763929,0
+CRAI.US,D,20130806,000000,16.6063,16.7954,16.429,16.438,10987.205494908,0
+CRAI.US,D,20130807,000000,16.4469,16.527,15.8667,16.2835,12462.872642183,0
+CRAI.US,D,20130808,000000,16.147,16.429,15.8855,16.1904,44739.682606814,0
+CRAI.US,D,20130809,000000,16.2835,16.3271,16.1033,16.1806,9514.5684649777,0
+CRAI.US,D,20130812,000000,15.9558,16.3271,15.9558,16.1548,24384.364318629,0
+CRAI.US,D,20130813,000000,16.1212,16.2934,16.0578,16.2934,20527.024937765,0
+CRAI.US,D,20130814,000000,16.4559,16.9894,16.4559,16.8043,6438.9993592604,0
+CRAI.US,D,20130815,000000,16.635,16.6449,16.3806,16.4469,17444.385558241,0
+CRAI.US,D,20130816,000000,16.3469,16.6261,16.3469,16.438,12826.486723647,0
+CRAI.US,D,20130819,000000,16.3894,16.3894,16.147,16.1548,23104.644759699,0
+CRAI.US,D,20130820,000000,15.9825,16.635,15.9825,16.3558,15171.79754909,0
+CRAI.US,D,20130821,000000,16.5895,16.6261,15.7489,16.3469,36704.821445572,0
+CRAI.US,D,20130822,000000,16.0291,16.3993,15.0103,16.3558,8783.3001455887,0
+CRAI.US,D,20130823,000000,16.238,16.635,16.238,16.5003,10651.872508668,0
+CRAI.US,D,20130826,000000,16.3706,16.5617,16.3014,16.4192,15679.847224025,0
+CRAI.US,D,20130827,000000,16.238,17.7548,15.8311,16.1806,40776.289118855,0
+CRAI.US,D,20130828,000000,16.238,16.9934,16.0677,16.544,8270.2002750783,0
+CRAI.US,D,20130829,000000,16.4816,16.5003,16.2567,16.5003,187400.63735192,0
+CRAI.US,D,20130830,000000,16.3894,16.3894,16.1132,16.1904,42504.466044924,0
+CRAI.US,D,20130903,000000,16.3469,16.5895,16.0945,16.1033,8284.3408226907,0
+CRAI.US,D,20130904,000000,16.1033,16.2281,16.0004,16.1717,18201.914894624,0
+CRAI.US,D,20130905,000000,16.0855,16.1904,16.039,16.0756,14713.239790799,0
+CRAI.US,D,20130906,000000,16.1132,16.544,15.8389,16.3706,228299.14120371,0
+CRAI.US,D,20130909,000000,16.4637,16.7954,16.3271,16.7538,101312.98348705,0
+CRAI.US,D,20130910,000000,16.7637,17.6875,16.4637,17.5469,23084.443977395,0
+CRAI.US,D,20130911,000000,17.4953,17.4953,16.8419,17.0132,32735.367722922,0
+CRAI.US,D,20130912,000000,16.9795,17.0409,16.4914,16.8132,22974.349713841,0
+CRAI.US,D,20130913,000000,16.8519,17.0706,16.2667,16.9618,23544.011774801,0
+CRAI.US,D,20130916,000000,17.1597,17.1597,16.5716,16.9093,33953.474895827,0
+CRAI.US,D,20130917,000000,16.9093,17.2517,16.8043,16.9795,23005.660926411,0
+CRAI.US,D,20130918,000000,16.9795,17.329,16.6538,17.1884,31255.660419186,0
+CRAI.US,D,20130919,000000,17.235,17.235,16.8231,16.9894,31264.750771223,0
+CRAI.US,D,20130920,000000,16.9894,17.0805,16.7192,16.8914,68975.571175512,0
+CRAI.US,D,20130923,000000,16.8617,17.1152,16.0202,16.9261,56739.957334245,0
+CRAI.US,D,20130924,000000,16.5528,17.0311,16.5528,16.8716,39358.194201144,0
+CRAI.US,D,20130925,000000,16.7112,17.329,16.7112,17.141,15140.48633652,0
+CRAI.US,D,20130926,000000,17.1974,17.235,16.9707,17.0062,10062.009665404,0
+CRAI.US,D,20130927,000000,16.8519,17.1974,16.8519,17.1241,10018.577983452,0
+CRAI.US,D,20130930,000000,15.8024,16.9004,15.7302,16.8419,45311.364746004,0
+CRAI.US,D,20131001,000000,16.8816,16.9004,16.5003,16.7272,30654.687145655,0
+CRAI.US,D,20131002,000000,16.527,16.536,16.1132,16.4559,45988.090953174,0
+CRAI.US,D,20131003,000000,16.3706,16.5716,15.9915,16.3014,36923.999933565,0
+CRAI.US,D,20131004,000000,16.2281,16.3271,16.1994,16.2934,20116.949057002,0
+CRAI.US,D,20131007,000000,16.1132,16.7538,16.0855,16.2835,33493.907098421,0
+CRAI.US,D,20131008,000000,16.3894,16.438,16.0004,16.147,19455.37343656,0
+CRAI.US,D,20131009,000000,16.1548,16.3271,15.9658,16.1994,32611.132911755,0
+CRAI.US,D,20131010,000000,16.3637,16.6063,16.238,16.4816,28535.625082011,0
+CRAI.US,D,20131011,000000,16.3469,16.438,16.1637,16.3271,57946.954076882,0
+CRAI.US,D,20131014,000000,16.3014,16.7954,16.1717,16.7954,55352.16358999,0
+CRAI.US,D,20131015,000000,16.7954,16.9093,16.7349,16.7875,24969.176966318,0
+CRAI.US,D,20131016,000000,16.9093,17.3786,16.7349,16.8519,29043.674756946,0
+CRAI.US,D,20131017,000000,16.7875,16.8617,16.5716,16.6449,20341.177740572,0
+CRAI.US,D,20131018,000000,16.8519,16.9181,16.6063,16.7954,30401.167327746,0
+CRAI.US,D,20131021,000000,16.7449,16.9528,16.6162,16.7272,21446.160532577,0
+CRAI.US,D,20131022,000000,16.7449,16.7538,16.2757,16.6726,85450.319183182,0
+CRAI.US,D,20131023,000000,16.5003,16.9093,16.1548,16.2469,29072.965891287,0
+CRAI.US,D,20131024,000000,16.337,17.9271,16.337,17.3686,134645.28432705,0
+CRAI.US,D,20131025,000000,17.4251,17.7646,16.9618,17.5033,31950.567330429,0
+CRAI.US,D,20131028,000000,17.5855,18.0934,17.5469,17.8766,45433.579478941,0
+CRAI.US,D,20131029,000000,17.9538,18.2814,17.9023,18.0388,28630.568758838,0
+CRAI.US,D,20131030,000000,18.2112,18.4983,17.3024,17.5033,36149.299932224,0
+CRAI.US,D,20131031,000000,17.528,17.537,17.225,17.235,19522.036018163,0
+CRAI.US,D,20131101,000000,17.1884,17.1884,16.6063,16.8132,47645.565141181,0
+CRAI.US,D,20131104,000000,16.9181,17.132,16.1727,16.7012,27336.708652295,0
+CRAI.US,D,20131105,000000,16.635,16.9795,16.536,16.6162,24431.836157043,0
+CRAI.US,D,20131106,000000,16.6261,16.8716,15.9468,16.0756,24209.627551704,0
+CRAI.US,D,20131107,000000,16.1132,16.1132,15.5885,15.9825,35928.101366,0
+CRAI.US,D,20131108,000000,15.9737,16.7012,15.7667,16.527,17796.889209438,0
+CRAI.US,D,20131111,000000,16.5528,17.2517,16.536,17.1508,100024.17357609,0
+CRAI.US,D,20131112,000000,17.0805,17.0805,16.8914,16.9974,15255.63079565,0
+CRAI.US,D,20131113,000000,16.6627,16.9093,16.3271,16.3993,23513.710601346,0
+CRAI.US,D,20131114,000000,16.3558,16.7112,16.0756,16.4192,38580.464082457,0
+CRAI.US,D,20131115,000000,16.3637,16.527,16.1033,16.4559,33160.594190412,0
+CRAI.US,D,20131118,000000,16.4914,16.7449,16.2667,16.5528,13153.739396965,0
+CRAI.US,D,20131119,000000,16.6063,16.8716,16.4559,16.7192,16445.456873329,0
+CRAI.US,D,20131120,000000,16.8419,16.8419,16.527,16.5528,20341.177740572,0
+CRAI.US,D,20131121,000000,16.6627,16.9181,16.6627,16.7875,13153.739396965,0
+CRAI.US,D,20131122,000000,16.7349,16.8914,16.6261,16.7796,12270.965210299,0
+CRAI.US,D,20131125,000000,16.7954,17.1508,16.7954,16.8716,14151.65804276,0
+CRAI.US,D,20131126,000000,16.9974,17.0311,16.6825,16.7272,106679.321306,0
+CRAI.US,D,20131127,000000,16.7875,16.7875,16.6261,16.7349,12160.870946744,0
+CRAI.US,D,20131129,000000,16.8519,16.8519,16.6162,16.7112,5342.0968801769,0
+CRAI.US,D,20131202,000000,16.5973,16.6449,16.2667,16.3706,21666.349059685,0
+CRAI.US,D,20131203,000000,16.3182,16.527,15.4786,16.2934,441632.53283781,0
+CRAI.US,D,20131204,000000,16.2757,16.8132,16.2757,16.5796,30953.658723748,0
+CRAI.US,D,20131205,000000,16.6627,17.2063,16.5796,17.1508,22439.028982796,0
+CRAI.US,D,20131206,000000,17.3389,17.5033,17.1597,17.4953,35819.017141561,0
+CRAI.US,D,20131209,000000,17.528,17.8221,17.4856,17.6875,24100.543327264,0
+CRAI.US,D,20131210,000000,17.5656,18.0301,17.3786,17.6508,30842.554421078,0
+CRAI.US,D,20131211,000000,17.6211,17.8122,17.3786,17.5943,42227.715327366,0
+CRAI.US,D,20131212,000000,17.5855,17.9102,17.5469,17.7379,80930.39414276,0
+CRAI.US,D,20131213,000000,17.7646,18.1647,17.7548,17.8766,19898.780608123,0
+CRAI.US,D,20131216,000000,17.9637,18.4716,17.6875,18.4349,57154.073371468,0
+CRAI.US,D,20131217,000000,18.4983,18.7062,18.136,18.4805,20341.177740572,0
+CRAI.US,D,20131218,000000,18.4805,18.7705,18.3448,18.725,21996.631850349,0
+CRAI.US,D,20131219,000000,18.725,18.725,18.22,18.5537,57819.68914837,0
+CRAI.US,D,20131220,000000,18.5706,19.1498,18.5082,18.9954,90428.801981895,0
+CRAI.US,D,20131223,000000,18.9954,19.3577,18.5706,18.9676,24431.836157043,0
+CRAI.US,D,20131224,000000,18.9954,19.1587,18.7428,18.9507,5989.5319530061,0
+CRAI.US,D,20131226,000000,19.0953,19.1587,18.4092,18.5993,16250.519324101,0
+CRAI.US,D,20131227,000000,18.6785,19.224,18.3726,18.7339,14371.846569869,0
+CRAI.US,D,20131230,000000,15.9468,19.2943,15.9468,18.1735,15809.132230767,0
+CRAI.US,D,20131231,000000,18.2537,19.2487,17.7379,17.9102,11497.275248073,0
+CRAI.US,D,20140102,000000,17.728,18.3726,16.9429,18.0111,32220.247774181,0
+CRAI.US,D,20140103,000000,18.0201,19.2705,17.4596,18.228,31562.712310201,0
+CRAI.US,D,20140106,000000,18.2537,18.2537,17.6785,17.7459,19234.174870337,0
+CRAI.US,D,20140107,000000,17.6508,18.0468,17.6508,17.8666,19787.676305454,0
+CRAI.US,D,20140108,000000,17.1974,18.4171,17.1697,18.0201,28190.191704621,0
+CRAI.US,D,20140109,000000,18.0388,18.6785,17.537,18.5082,26309.498872159,0
+CRAI.US,D,20140110,000000,18.4449,18.8814,17.8122,17.9637,17026.229364557,0
+CRAI.US,D,20140113,000000,17.9538,18.328,17.7835,18.0666,26641.801741052,0
+CRAI.US,D,20140114,000000,18.0934,18.2112,17.9271,18.1102,29295.174496626,0
+CRAI.US,D,20140115,000000,18.0745,18.3448,17.8022,18.2716,39795.541138017,0
+CRAI.US,D,20140116,000000,18.0934,18.9319,18.0934,18.8814,17041.379951284,0
+CRAI.US,D,20140117,000000,18.8884,19.2676,18.2013,18.7795,15255.63079565,0
+CRAI.US,D,20140121,000000,18.9151,19.3676,18.7705,19.2487,74397.461145789,0
+CRAI.US,D,20140122,000000,19.3408,19.4943,18.9507,19.1775,13599.166646758,0
+CRAI.US,D,20140123,000000,19.2487,19.2487,18.9231,19.0428,8843.9024924994,0
+CRAI.US,D,20140124,000000,18.8725,19.224,17.8309,17.9023,73063.199474638,0
+CRAI.US,D,20140127,000000,17.9023,18.0111,17.528,17.6122,15035.442268541,0
+CRAI.US,D,20140128,000000,17.4786,17.7934,17.132,17.329,46353.725112869,0
+CRAI.US,D,20140129,000000,17.2934,17.6785,16.8716,17.132,36368.478420217,0
+CRAI.US,D,20140130,000000,17.235,18.1003,16.9707,17.4349,39020.841136676,0
+CRAI.US,D,20140131,000000,17.0905,17.8944,16.9429,17.0608,67495.863871776,0
+CRAI.US,D,20140203,000000,17.0805,17.631,16.5796,16.8914,53375.517041586,0
+CRAI.US,D,20140204,000000,16.8914,17.8221,16.5895,16.8419,46067.884043273,0
+CRAI.US,D,20140205,000000,17.3201,17.4953,16.635,16.6449,35444.292629829,0
+CRAI.US,D,20140206,000000,17.3786,17.9102,16.2567,17.2677,78123.49544168,0
+CRAI.US,D,20140207,000000,17.235,17.537,16.7796,17.3983,43831.657442268,0
+CRAI.US,D,20140210,000000,17.3112,17.728,16.832,17.3024,27848.79848369,0
+CRAI.US,D,20140211,000000,17.6508,17.6508,16.9914,17.2765,20615.9083799,0
+CRAI.US,D,20140212,000000,17.1974,17.6122,17.132,17.4251,14656.677600349,0
+CRAI.US,D,20140213,000000,18.3924,19.5576,18.0111,19.0141,30937.498097905,0
+CRAI.US,D,20140214,000000,19.1231,19.2141,18.8814,18.9052,18545.328193785,0
+CRAI.US,D,20140218,000000,18.9231,19.9002,18.7923,19.3764,123345.97674555,0
+CRAI.US,D,20140219,000000,19.1151,19.3577,18.9954,19.232,33509.057685148,0
+CRAI.US,D,20140220,000000,19.232,20.0685,19.1478,19.9724,70101.764788936,0
+CRAI.US,D,20140221,000000,20.0982,20.8516,20.0982,20.3002,49049.519511278,0
+CRAI.US,D,20140224,000000,20.3042,21.3853,20.3042,21.1121,67299.916283432,0
+CRAI.US,D,20140225,000000,21.1784,21.2081,20.7071,20.7942,21627.967573309,0
+CRAI.US,D,20140226,000000,20.5686,21.3636,20.5686,20.9596,32792.939952487,0
+CRAI.US,D,20140227,000000,20.8615,21.0408,20.7595,20.8795,74519.675878725,0
+CRAI.US,D,20140228,000000,21.5299,21.5646,20.9319,21.1408,44797.254836379,0
+CRAI.US,D,20140303,000000,21.0051,21.2853,20.3427,20.7595,16517.169650508,0
+CRAI.US,D,20140304,000000,21.1685,21.2308,20.6359,20.716,55728.908179951,0
+CRAI.US,D,20140305,000000,20.7328,20.7595,20.2656,20.3884,28262.914520913,0
+CRAI.US,D,20140306,000000,20.8042,20.8795,20.2656,20.8042,29886.047379005,0
+CRAI.US,D,20140307,000000,20.724,20.8091,20.6072,20.7755,10020.598061682,0
+CRAI.US,D,20140310,000000,19.8022,20.5081,19.8022,20.4982,25387.333160001,0
+CRAI.US,D,20140311,000000,20.4259,20.5408,19.8299,20.0982,29977.960938486,0
+CRAI.US,D,20140312,000000,19.8022,20.5329,19.7101,20.4259,15363.704980974,0
+CRAI.US,D,20140313,000000,20.2338,20.2338,19.8656,20.0012,12007.345001238,0
+CRAI.US,D,20140314,000000,20.0012,20.0012,19.0101,19.8913,13980.961432295,0
+CRAI.US,D,20140317,000000,19.9359,20.4804,19.0785,20.3884,17722.146314915,0
+CRAI.US,D,20140318,000000,20.318,20.724,20.318,20.5081,30355.715567563,0
+CRAI.US,D,20140319,000000,20.6715,20.6715,20.327,20.334,9311.5506028269,0
+CRAI.US,D,20140320,000000,20.327,20.3884,19.9269,20.0587,15480.869518334,0
+CRAI.US,D,20140321,000000,20.2081,20.2933,19.629,19.7557,48550.560188381,0
+CRAI.US,D,20140324,000000,18.7775,19.6973,18.7775,19.4764,41632.802288526,0
+CRAI.US,D,20140325,000000,20.3794,20.5725,19.629,19.8656,94144.735886635,0
+CRAI.US,D,20140326,000000,19.9438,20.1626,19.5032,19.8022,27746.784533057,0
+CRAI.US,D,20140327,000000,19.8824,19.8824,19.3814,19.5497,31215.258854579,0
+CRAI.US,D,20140328,000000,19.522,19.9537,19.331,19.6576,71779.439759246,0
+CRAI.US,D,20140331,000000,19.8399,20.1893,19.7368,19.8745,118454.35731074,0
+CRAI.US,D,20140401,000000,19.728,20.3517,19.6943,20.2081,42411.542446328,0
+CRAI.US,D,20140402,000000,20.318,20.5329,20.0982,20.2933,16027.300679646,0
+CRAI.US,D,20140403,000000,20.7418,20.7853,20.33,20.4349,22918.797562506,0
+CRAI.US,D,20140404,000000,20.5586,20.6457,19.8824,19.9002,27073.088443234,0
+CRAI.US,D,20140407,000000,19.8913,19.9438,19.5853,19.6843,20493.693646964,0
+CRAI.US,D,20140408,000000,20.9972,20.9972,19.3676,19.5399,33362.602013447,0
+CRAI.US,D,20140409,000000,19.5576,19.7368,18.9954,19.5853,26488.275795546,0
+CRAI.US,D,20140410,000000,19.331,19.4943,18.9052,18.9507,32398.014658452,0
+CRAI.US,D,20140411,000000,18.7528,18.9864,18.1835,18.2112,28488.153243598,0
+CRAI.US,D,20140414,000000,18.328,18.3676,17.2904,17.8309,68996.781996931,0
+CRAI.US,D,20140415,000000,17.2765,18.0013,17.2765,17.9914,38525.921970239,0
+CRAI.US,D,20140416,000000,18.0568,18.0568,17.537,17.8221,67736.253181189,0
+CRAI.US,D,20140417,000000,17.7379,18.0617,17.6875,17.8489,49982.795653703,0
+CRAI.US,D,20140421,000000,17.8854,18.5993,17.8854,18.5349,62019.431789281,0
+CRAI.US,D,20140422,000000,18.5903,19.0428,18.5537,18.9507,58236.835302939,0
+CRAI.US,D,20140423,000000,18.9507,19.522,18.9507,19.3497,85045.293497996,0
+CRAI.US,D,20140424,000000,19.5666,20.3884,19.522,20.1715,135237.16724854,0
+CRAI.US,D,20140425,000000,20.1161,20.1715,19.4211,19.6943,54031.032427337,0
+CRAI.US,D,20140428,000000,19.7101,19.9438,19.1973,19.4211,63055.731921454,0
+CRAI.US,D,20140429,000000,19.4399,19.6943,19.4111,19.629,56729.856943093,0
+CRAI.US,D,20140430,000000,19.4111,19.7932,19.2844,19.6943,47088.023549603,0
+CRAI.US,D,20140501,000000,19.5576,19.9724,19.131,19.4576,42009.546878487,0
+CRAI.US,D,20140502,000000,19.7368,21.5299,19.1775,19.3764,23790.461318905,0
+CRAI.US,D,20140505,000000,18.6448,19.8299,18.6448,19.0785,30464.799792001,0
+CRAI.US,D,20140506,000000,19.0617,19.0785,18.7062,18.7528,39279.411150161,0
+CRAI.US,D,20140507,000000,18.8636,19.0091,18.7795,18.8973,35775.585459608,0
+CRAI.US,D,20140508,000000,18.9319,19.0528,18.5903,18.7705,56210.696837891,0
+CRAI.US,D,20140509,000000,18.636,18.9954,18.5706,18.9052,43098.369044649,0
+CRAI.US,D,20140512,000000,18.9587,19.1052,18.7795,18.8814,58608.529697324,0
+CRAI.US,D,20140513,000000,18.8725,19.0468,18.7528,18.8537,41822.689642179,0
+CRAI.US,D,20140514,000000,18.7339,18.7428,18.4805,18.5636,42921.612199493,0
+CRAI.US,D,20140515,000000,18.4013,18.6073,18.2013,18.4528,62675.957214147,0
+CRAI.US,D,20140516,000000,18.4092,18.5636,18.2914,18.5082,72102.652276103,0
+CRAI.US,D,20140519,000000,18.5903,19.1231,18.3924,18.9765,111023.49954037,0
+CRAI.US,D,20140520,000000,18.8349,18.8349,18.4171,18.5805,37465.380899302,0
+CRAI.US,D,20140521,000000,18.5805,19.3814,18.4983,18.627,24335.882441101,0
+CRAI.US,D,20140522,000000,18.636,19.4576,18.5993,19.2141,38996.600197911,0
+CRAI.US,D,20140523,000000,19.2943,19.5576,19.1151,19.4111,31447.56785107,0
+CRAI.US,D,20140527,000000,19.5399,20.0299,19.5399,20.0012,31026.381540041,0
+CRAI.US,D,20140528,000000,20.0488,20.1893,19.8576,20.0398,47980.89812742,0
+CRAI.US,D,20140529,000000,20.0101,20.4259,19.9438,20.1893,42029.747660791,0
+CRAI.US,D,20140530,000000,20.1804,20.416,20.125,20.2656,27222.57423228,0
+CRAI.US,D,20140602,000000,20.2081,20.4061,19.9269,20.1438,22668.307861942,0
+CRAI.US,D,20140603,000000,19.7932,20.3617,19.7932,20.2358,26445.854152708,0
+CRAI.US,D,20140604,000000,20.227,20.3002,20.0201,20.2081,25930.734203968,0
+CRAI.US,D,20140605,000000,20.1626,20.5586,19.8122,20.2557,28801.265369303,0
+CRAI.US,D,20140606,000000,20.3694,20.617,20.217,20.318,26583.219472373,0
+CRAI.US,D,20140609,000000,20.318,20.6973,20.318,20.5496,15475.819322758,0
+CRAI.US,D,20140610,000000,20.4061,20.724,20.3617,20.617,11719.483853412,0
+CRAI.US,D,20140611,000000,20.6388,20.6388,20.2457,20.4447,16628.273953177,0
+CRAI.US,D,20140612,000000,20.227,20.4547,20.125,20.1992,17894.86300361,0
+CRAI.US,D,20140613,000000,20.217,20.318,19.9537,20.0398,15564.702764894,0
+CRAI.US,D,20140616,000000,19.7101,19.9269,19.3577,19.6755,48899.023683118,0
+CRAI.US,D,20140617,000000,19.62,20.2557,19.62,20.2457,40704.576341677,0
+CRAI.US,D,20140618,000000,20.2656,20.518,20.0587,20.3694,32132.374371161,0
+CRAI.US,D,20140619,000000,20.6457,20.6457,19.8576,20.3517,22559.223637503,0
+CRAI.US,D,20140620,000000,20.5586,20.8042,20.5061,20.8042,61753.791501989,0
+CRAI.US,D,20140623,000000,20.8229,20.9319,20.6943,20.8428,20490.663529618,0
+CRAI.US,D,20140624,000000,20.8972,21.3586,20.6457,20.6715,22148.137717626,0
+CRAI.US,D,20140625,000000,20.5686,20.8428,20.0834,20.5773,27834.657936078,0
+CRAI.US,D,20140626,000000,20.5329,20.5329,20.1715,20.4349,17138.343706342,0
+CRAI.US,D,20140627,000000,20.2557,20.8329,20.0904,20.8329,98353.568879582,0
+CRAI.US,D,20140630,000000,20.716,21.122,20.4646,20.8516,36195.761731522,0
+CRAI.US,D,20140701,000000,20.8428,21.7358,20.8428,21.5111,50490.845328638,0
+CRAI.US,D,20140702,000000,21.5833,21.9734,21.5299,21.8467,40790.429666467,0
+CRAI.US,D,20140703,000000,22.0625,22.608,22.0625,22.5061,14547.593375911,0
+CRAI.US,D,20140707,000000,22.2813,22.3981,21.9734,22.117,25869.121817941,0
+CRAI.US,D,20140708,000000,22.1071,22.217,21.7546,21.9556,28505.323908556,0
+CRAI.US,D,20140709,000000,21.9862,22.3417,21.9862,22.0457,12816.386332495,0
+CRAI.US,D,20140710,000000,21.6933,22.3893,21.6933,22.0179,27309.437596186,0
+CRAI.US,D,20140711,000000,22.0893,22.3467,21.9368,22.0536,15081.904067839,0
+CRAI.US,D,20140714,000000,22.2457,22.4605,22.1892,22.2893,21572.415421974,0
+CRAI.US,D,20140715,000000,22.307,22.4971,21.9912,22.0893,27276.106305384,0
+CRAI.US,D,20140716,000000,22.2982,22.3873,21.4744,21.5466,23243.020118478,0
+CRAI.US,D,20140717,000000,21.4576,21.9189,21.1685,21.2933,19220.034322724,0
+CRAI.US,D,20140718,000000,21.3853,21.7388,21.1685,21.6219,47751.619248274,0
+CRAI.US,D,20140721,000000,21.3318,21.8189,21.3318,21.5546,18490.786081565,0
+CRAI.US,D,20140722,000000,21.6219,21.7902,21.3357,21.5378,24192.456886745,0
+CRAI.US,D,20140723,000000,21.4665,21.7269,21.4665,21.612,18470.585299261,0
+CRAI.US,D,20140724,000000,21.7546,21.8467,21.4576,21.6586,57840.899969789,0
+CRAI.US,D,20140725,000000,21.4576,21.6753,21.4576,21.5466,28800.255330188,0
+CRAI.US,D,20140728,000000,21.6219,21.8288,21.3952,21.7358,61037.673769327,0
+CRAI.US,D,20140729,000000,21.8189,21.9556,21.6666,21.7735,72903.61329444,0
+CRAI.US,D,20140730,000000,22.1457,22.1457,21.7813,21.8288,80949.584885948,0
+CRAI.US,D,20140731,000000,21.6407,21.8912,21.5299,21.6022,59177.18171917,0
+CRAI.US,D,20140801,000000,21.6753,21.709,21.2576,21.4487,34682.723136986,0
+CRAI.US,D,20140804,000000,21.6486,22.3516,21.6486,22.3417,68084.716675925,0
+CRAI.US,D,20140805,000000,22.2536,22.5159,22.2071,22.2982,35850.328354132,0
+CRAI.US,D,20140806,000000,22.1794,22.4487,22.1457,22.1535,48094.02250832,0
+CRAI.US,D,20140807,000000,22.1981,22.3516,21.709,22.0536,78657.806133609,0
+CRAI.US,D,20140808,000000,22.0457,22.1892,21.9457,22.0893,62873.924880721,0
+CRAI.US,D,20140811,000000,22.3268,22.7001,22.2368,22.5506,161666.8607754,0
+CRAI.US,D,20140812,000000,22.5061,23.0684,22.5061,23.0219,101280.66223536,0
+CRAI.US,D,20140813,000000,23.113,24.2168,23.0169,24.0099,69989.650447151,0
+CRAI.US,D,20140814,000000,24.0763,24.0802,23.8308,23.9714,114672.77086351,0
+CRAI.US,D,20140815,000000,24.2535,24.2842,23.8882,24.1515,74910.561016298,0
+CRAI.US,D,20140818,000000,24.2268,24.6783,24.1515,24.5694,140042.93335856,0
+CRAI.US,D,20140819,000000,24.6516,24.9396,24.4813,24.6516,160900.24108699,0
+CRAI.US,D,20140820,000000,24.5862,24.6248,24.3327,24.504,78952.737555242,0
+CRAI.US,D,20140821,000000,24.5495,24.5951,24.3416,24.4614,83301.965985198,0
+CRAI.US,D,20140822,000000,24.513,24.6327,23.9625,24.0802,122448.05197215,0
+CRAI.US,D,20140825,000000,24.1159,24.513,23.699,23.9268,83579.726741872,0
+CRAI.US,D,20140826,000000,23.9535,24.3466,23.7278,24.1704,82687.86220317,0
+CRAI.US,D,20140827,000000,24.3327,24.5397,24.2822,24.407,87122.943957917,0
+CRAI.US,D,20140828,000000,24.4337,24.513,24.3149,24.3238,31757.649859429,0
+CRAI.US,D,20140829,000000,24.416,24.4951,24.1704,24.3416,40594.482078123,0
+CRAI.US,D,20140902,000000,24.305,24.4337,24.0367,24.3882,80001.158156796,0
+CRAI.US,D,20140903,000000,24.416,24.5782,24.2723,24.4436,63407.225533535,0
+CRAI.US,D,20140904,000000,24.4247,24.6516,24.2624,24.4247,71612.783305242,0
+CRAI.US,D,20140905,000000,24.4436,25.2287,24.1981,25.0762,66190.893334967,0
+CRAI.US,D,20140908,000000,25.0585,25.7713,24.5149,24.8218,70287.611986129,0
+CRAI.US,D,20140909,000000,24.8495,24.8495,24.3149,24.5397,66903.980950282,0
+CRAI.US,D,20140910,000000,25.1208,25.4297,24.6594,25.0208,40756.088336551,0
+CRAI.US,D,20140911,000000,25.0208,25.6267,24.905,25.2851,57335.8804122,0
+CRAI.US,D,20140912,000000,25.2485,25.2584,24.5209,24.5397,54727.95941681,0
+CRAI.US,D,20140915,000000,24.5397,24.7506,22.8942,22.9942,110437.67685358,0
+CRAI.US,D,20140916,000000,22.8942,23.5773,22.8705,23.3664,111931.52470492,0
+CRAI.US,D,20140917,000000,23.403,24.2081,23.1823,23.4644,107995.40227307,0
+CRAI.US,D,20140918,000000,23.6456,23.6773,23.0496,23.6723,95390.114115649,0
+CRAI.US,D,20140919,000000,23.7644,23.9625,23.303,23.51,71168.366094564,0
+CRAI.US,D,20140922,000000,23.2941,23.8248,23.0129,23.4387,88714.765603438,0
+CRAI.US,D,20140923,000000,23.2843,23.5773,23.1407,23.2388,75088.32790057,0
+CRAI.US,D,20140924,000000,23.3565,23.5644,23.1357,23.3516,76144.828815047,0
+CRAI.US,D,20140925,000000,23.2388,23.403,22.3843,23.113,98340.438371085,0
+CRAI.US,D,20140926,000000,22.9308,23.907,21.9289,23.51,80352.651768878,0
+CRAI.US,D,20140929,000000,23.1823,23.8635,23.1794,23.502,76670.049154939,0
+CRAI.US,D,20140930,000000,23.5189,24.0991,22.9764,23.0031,74704.513036802,0
+CRAI.US,D,20141001,000000,23.0585,23.2743,22.5407,22.9476,74619.669751128,0
+CRAI.US,D,20141002,000000,22.5704,23.6723,22.4814,22.8942,60109.447822478,0
+CRAI.US,D,20141003,000000,23.1407,23.4387,23.113,23.2011,54362.325257115,0
+CRAI.US,D,20141006,000000,23.421,23.4387,22.6893,22.8505,71261.289693161,0
+CRAI.US,D,20141007,000000,22.7496,22.9575,22.5061,22.5605,98014.195736882,0
+CRAI.US,D,20141008,000000,22.5803,22.9575,22.2922,22.6486,95119.423632782,0
+CRAI.US,D,20141009,000000,22.6674,23.1318,22.4437,22.806,196002.13045677,0
+CRAI.US,D,20141010,000000,22.9764,23.113,22.4337,22.4814,85006.912011619,0
+CRAI.US,D,20141013,000000,22.5318,23.0407,22.3981,22.5506,130966.72186957,0
+CRAI.US,D,20141014,000000,22.6169,22.9259,22.4347,22.7595,193793.17491188,0
+CRAI.US,D,20141015,000000,22.6169,23.4644,22.6169,23.2288,151436.17457777,0
+CRAI.US,D,20141016,000000,22.9308,24.0901,22.9308,23.5744,153598.66832336,0
+CRAI.US,D,20141017,000000,23.6912,24.108,23.5744,23.9535,90417.691551628,0
+CRAI.US,D,20141020,000000,23.8348,24.4516,23.8348,24.3238,66976.703766575,0
+CRAI.US,D,20141021,000000,24.4951,24.9396,24.0901,24.8961,47071.86292376,0
+CRAI.US,D,20141022,000000,24.7506,25.2851,24.3496,24.416,61852.775335277,0
+CRAI.US,D,20141023,000000,23.6456,25.9979,22.4902,25.9188,141634.75500408,0
+CRAI.US,D,20141024,000000,25.8821,26.3495,25.6436,26.0702,79822.38123341,0
+CRAI.US,D,20141027,000000,25.8436,26.6949,25.6436,26.6376,150762.47848794,0
+CRAI.US,D,20141028,000000,26.8653,27.6385,26.496,27.3198,133839.27311314,0
+CRAI.US,D,20141029,000000,27.3544,27.4168,26.2267,27.1019,70752.229979111,0
+CRAI.US,D,20141030,000000,27.0208,27.3544,26.9841,27.1187,94743.689081935,0
+CRAI.US,D,20141031,000000,27.482,27.7197,27.0782,27.1385,137700.65265046,0
+CRAI.US,D,20141103,000000,27.1385,29.2187,27.1385,29.2019,165211.08803057,0
+CRAI.US,D,20141104,000000,28.9573,29.1265,28.583,28.6514,71321.892040071,0
+CRAI.US,D,20141105,000000,28.8099,29.0562,28.3949,28.4523,66115.140401328,0
+CRAI.US,D,20141106,000000,28.4523,29.0741,28.0602,28.8009,94389.165352508,0
+CRAI.US,D,20141107,000000,28.686,28.9553,28.0515,28.1415,69268.482518914,0
+CRAI.US,D,20141110,000000,28.0415,28.1415,27.5703,27.9712,225106.40756063,0
+CRAI.US,D,20141111,000000,27.9514,28.1415,27.5554,27.9068,298880.67457235,0
+CRAI.US,D,20141112,000000,27.8791,28.6514,27.1385,28.3691,296644.44797135,0
+CRAI.US,D,20141113,000000,28.5177,29.0197,28.488,28.8583,132879.73595372,0
+CRAI.US,D,20141114,000000,28.9009,29.0395,28.6424,28.7127,77858.865193504,0
+CRAI.US,D,20141117,000000,28.7919,28.8751,27.8712,27.889,77667.967800735,0
+CRAI.US,D,20141118,000000,27.8791,28.7831,27.8326,28.4048,135517.95812256,0
+CRAI.US,D,20141119,000000,28.5048,28.6771,27.5207,28.0515,115543.42458079,0
+CRAI.US,D,20141120,000000,27.7465,28.0959,27.6633,28.0178,49183.854713597,0
+CRAI.US,D,20141121,000000,28.2157,28.4702,26.9841,27.0306,56036.970110081,0
+CRAI.US,D,20141124,000000,26.8376,27.8236,26.7316,27.7633,113422.34243892,0
+CRAI.US,D,20141125,000000,27.9158,28.2594,27.585,27.7286,47196.097734926,0
+CRAI.US,D,20141126,000000,27.8236,28.1702,27.7792,27.8326,56029.899836275,0
+CRAI.US,D,20141128,000000,27.8791,28.0178,26.8573,26.9118,32783.849600451,0
+CRAI.US,D,20141201,000000,26.7119,27.8613,26.5881,27.3198,69672.498164985,0
+CRAI.US,D,20141202,000000,27.391,27.7465,27.3297,27.4266,66316.138185248,0
+CRAI.US,D,20141203,000000,27.2841,27.9979,27.2701,27.8326,50440.343372879,0
+CRAI.US,D,20141204,000000,27.9068,27.9256,26.994,27.0405,45525.493038423,0
+CRAI.US,D,20141205,000000,26.994,27.8039,26.994,27.3731,50588.81912281,0
+CRAI.US,D,20141208,000000,27.5108,27.6435,26.8851,27.0575,84107.97719911,0
+CRAI.US,D,20141209,000000,26.8653,27.596,26.1693,27.5554,127955.79526723,0
+CRAI.US,D,20141210,000000,27.3544,27.8196,27.0208,27.0575,66547.437142624,0
+CRAI.US,D,20141211,000000,27.501,27.5474,26.4683,26.5416,80157.714219649,0
+CRAI.US,D,20141212,000000,26.0891,26.395,25.7713,26.2604,53704.789793134,0
+CRAI.US,D,20141215,000000,26.6949,26.7693,25.9624,26.5504,43973.062918393,0
+CRAI.US,D,20141216,000000,26.595,27.7099,26.595,26.9198,61403.307929022,0
+CRAI.US,D,20141217,000000,27.0672,27.9068,26.9395,27.889,56218.777150813,0
+CRAI.US,D,20141218,000000,27.9435,28.1365,27.7792,28.0078,43135.740491911,0
+CRAI.US,D,20141219,000000,27.9346,28.6771,27.7099,28.3594,128925.43281779,0
+CRAI.US,D,20141222,000000,28.4613,28.7474,27.1385,28.5653,30212.290013207,0
+CRAI.US,D,20141223,000000,29.4008,29.4008,28.187,28.5088,24678.285701147,0
+CRAI.US,D,20141224,000000,28.8099,29.0662,28.3691,28.8672,11941.692458751,0
+CRAI.US,D,20141226,000000,29.1088,29.3167,28.9108,28.9751,26330.709693578,0
+CRAI.US,D,20141229,000000,28.9998,29.3364,28.2424,28.7752,35102.8994089,0
+CRAI.US,D,20141230,000000,28.9286,28.9286,28.0345,28.2157,22922.837718967,0
+CRAI.US,D,20141231,000000,28.2594,28.3504,27.0575,27.4266,45019.463441718,0
+CRAI.US,D,20150102,000000,27.5474,27.8139,26.6851,27.4623,34110.030958679,0
+CRAI.US,D,20150105,000000,27.596,28.0415,27.1385,27.5554,51188.782357226,0
+CRAI.US,D,20150106,000000,27.5386,27.5386,26.3049,26.3772,38510.771383511,0
+CRAI.US,D,20150107,000000,26.7019,26.9395,25.8921,26.8475,53162.398788284,0
+CRAI.US,D,20150108,000000,26.9554,27.0842,26.3772,26.6376,32639.41400698,0
+CRAI.US,D,20150109,000000,26.5881,26.8227,25.9712,26.1247,36833.096413199,0
+CRAI.US,D,20150112,000000,25.9268,26.2347,25.4277,25.8436,73513.676920008,0
+CRAI.US,D,20150113,000000,25.8633,26.7792,25.7911,26.5693,93436.698466896,0
+CRAI.US,D,20150114,000000,26.9198,26.9395,26.2079,26.6564,27550.836944713,0
+CRAI.US,D,20150115,000000,26.8029,27.9979,26.2781,26.9198,31429.387146996,0
+CRAI.US,D,20150116,000000,26.9118,28.0345,26.7861,27.6435,33112.112312884,0
+CRAI.US,D,20150120,000000,28.0415,28.1325,27.0672,27.8139,56155.144686556,0
+CRAI.US,D,20150121,000000,27.8426,28.0257,27.3455,27.4435,41270.198246177,0
+CRAI.US,D,20150122,000000,26.496,28.0415,26.496,28.0345,53372.486924241,0
+CRAI.US,D,20150123,000000,28.0345,28.0345,27.0802,27.1445,25636.81282145,0
+CRAI.US,D,20150126,000000,27.0306,27.1634,26.6039,27.1287,31911.175804937,0
+CRAI.US,D,20150127,000000,26.9742,28.0415,26.2961,26.4782,21701.700428716,0
+CRAI.US,D,20150128,000000,26.6949,26.8653,25.6436,25.9535,58610.549775555,0
+CRAI.US,D,20150129,000000,25.9088,27.3365,25.8089,27.2841,35852.348432361,0
+CRAI.US,D,20150130,000000,27.0485,27.6147,26.3238,26.7119,69558.36374497,0
+CRAI.US,D,20150202,000000,26.8653,26.8653,25.6267,26.0415,46479.980002266,0
+CRAI.US,D,20150203,000000,26.0792,27.1634,26.0792,27.1019,46326.454056758,0
+CRAI.US,D,20150204,000000,27.0852,27.6435,25.9435,26.1426,53617.926429229,0
+CRAI.US,D,20150205,000000,26.4515,27.5306,26.3871,27.2931,46959.748581976,0
+CRAI.US,D,20150206,000000,27.1722,27.3633,26.2524,26.4316,24656.064840612,0
+CRAI.US,D,20150209,000000,26.4227,27.1445,26.2604,26.5147,53162.398788284,0
+CRAI.US,D,20150210,000000,26.6297,27.2187,26.4128,27.1634,19308.917764859,0
+CRAI.US,D,20150211,000000,25.7623,27.5603,25.7623,27.0762,26831.689094706,0
+CRAI.US,D,20150212,000000,27.2564,27.3831,26.4583,27.0405,61874.99619581,0
+CRAI.US,D,20150213,000000,27.2741,27.6049,26.994,27.192,19999.784519641,0
+CRAI.US,D,20150217,000000,28.2247,28.2247,26.5792,26.7217,36421.000454207,0
+CRAI.US,D,20150218,000000,26.7593,27.482,26.5881,27.1385,44406.369698805,0
+CRAI.US,D,20150219,000000,26.0792,28.7316,25.9138,28.2336,90085.388682734,0
+CRAI.US,D,20150220,000000,28.3217,29.0197,27.4723,28.7831,43261.995381308,0
+CRAI.US,D,20150223,000000,28.593,29.3721,28.0415,29.1265,83431.250991941,0
+CRAI.US,D,20150224,000000,29.0821,29.2375,28.2544,28.3315,39125.885204654,0
+CRAI.US,D,20150225,000000,28.3949,28.5464,27.3018,27.3455,49549.488873291,0
+CRAI.US,D,20150226,000000,27.2187,27.8712,27.192,27.2386,49433.334375046,0
+CRAI.US,D,20150227,000000,26.6949,27.8236,26.6949,27.2187,54952.188100379,0
+CRAI.US,D,20150302,000000,27.3108,28.0602,27.2741,27.6049,67097.908460396,0
+CRAI.US,D,20150303,000000,27.7197,28.5751,27.4623,28.488,65114.191638186,0
+CRAI.US,D,20150304,000000,28.488,29.0395,28.2069,28.5177,46649.666573615,0
+CRAI.US,D,20150305,000000,28.4236,28.9474,28.2851,28.5464,43887.209593603,0
+CRAI.US,D,20150306,000000,28.2504,28.9286,28.2247,28.3791,49526.257973643,0
+CRAI.US,D,20150309,000000,28.593,28.7652,27.8139,28.3315,33828.230045544,0
+CRAI.US,D,20150310,000000,28.0602,28.6127,27.7633,28.3791,47423.356535842,0
+CRAI.US,D,20150311,000000,28.3861,28.4702,27.7553,27.8426,28961.861588617,0
+CRAI.US,D,20150312,000000,28.0959,28.6593,27.9979,28.1969,32720.217136194,0
+CRAI.US,D,20150313,000000,28.1969,28.1969,27.7969,27.9801,29185.080233071,0
+CRAI.US,D,20150316,000000,28.0782,28.2424,27.7553,28.0345,53838.114956338,0
+CRAI.US,D,20150317,000000,28.0257,28.2069,27.8326,27.9613,49858.560842537,0
+CRAI.US,D,20150318,000000,27.7969,28.0415,27.4088,27.7376,47756.66944385,0
+CRAI.US,D,20150319,000000,28.2336,28.4523,27.7553,28.0602,59029.716008354,0
+CRAI.US,D,20150320,000000,28.3028,28.3028,27.7376,27.789,72852.101299566,0
+CRAI.US,D,20150323,000000,27.7286,28.1702,27.6534,27.9613,153217.88357694,0
+CRAI.US,D,20150324,000000,28.1415,29.2444,27.8039,28.8099,250055.38374464,0
+CRAI.US,D,20150325,000000,28.9474,28.9573,27.7712,27.8039,82358.589451622,0
+CRAI.US,D,20150326,000000,28.0178,28.5088,27.9346,27.9712,100045.38439751,0
+CRAI.US,D,20150327,000000,28.0959,28.5464,27.7633,28.1702,58922.651862144,0
+CRAI.US,D,20150330,000000,28.2157,28.5464,28.0692,28.3594,59252.934652808,0
+CRAI.US,D,20150331,000000,28.1049,28.6593,27.9256,28.1504,83673.660379583,0
+CRAI.US,D,20150401,000000,27.9979,28.6593,27.7376,28.6325,53502.781970099,0
+CRAI.US,D,20150402,000000,28.7474,29.0909,28.496,28.6227,36812.895630896,0
+CRAI.US,D,20150406,000000,28.5653,28.5751,28.1325,28.4523,51404.930727874,0
+CRAI.US,D,20150407,000000,28.5653,28.5653,28.1475,28.4048,32032.380498758,0
+CRAI.US,D,20150408,000000,28.3028,28.6682,28.3028,28.5177,71414.815638667,0
+CRAI.US,D,20150409,000000,28.6949,28.7316,27.889,28.4523,45374.997210261,0
+CRAI.US,D,20150410,000000,28.6682,28.9573,28.4236,28.8672,27304.38740061,0
+CRAI.US,D,20150413,000000,29.1088,29.1552,28.4791,28.6514,50853.449370987,0
+CRAI.US,D,20150414,000000,28.496,28.496,27.889,28.0602,44661.909594945,0
+CRAI.US,D,20150415,000000,27.9801,28.3861,27.9712,28.2594,34923.112446398,0
+CRAI.US,D,20150416,000000,28.0782,28.2424,27.501,27.5703,86198.758167529,0
+CRAI.US,D,20150417,000000,27.2931,27.2931,26.8029,26.9465,49192.945065634,0
+CRAI.US,D,20150420,000000,26.9029,27.3108,26.8653,27.1019,56793.489407349,0
+CRAI.US,D,20150421,000000,27.1099,27.1722,26.9742,27.095,64325.351089232,0
+CRAI.US,D,20150422,000000,26.994,27.1999,26.6663,27.0485,40904.564086483,0
+CRAI.US,D,20150423,000000,26.8573,27.3455,26.7019,26.8376,45326.515332732,0
+CRAI.US,D,20150424,000000,26.7792,27.2931,26.7792,26.9653,37950.199674587,0
+CRAI.US,D,20150427,000000,27.1821,27.3633,26.7792,26.8573,58035.837519018,0
+CRAI.US,D,20150428,000000,26.7505,27.8416,26.2961,27.6336,62320.423445603,0
+CRAI.US,D,20150429,000000,27.6049,27.6049,27.0852,27.4523,50297.927857639,0
+CRAI.US,D,20150430,000000,27.1187,28.4702,26.3326,26.4128,91088.357524107,0
+CRAI.US,D,20150501,000000,26.4515,26.6297,25.8089,26.1604,118065.4922514,0
+CRAI.US,D,20150504,000000,26.1604,26.7593,26.1524,26.2435,57483.346123015,0
+CRAI.US,D,20150505,000000,26.0702,26.2684,25.1208,25.2851,91532.774734785,0
+CRAI.US,D,20150506,000000,25.41,25.8633,25.1733,25.8168,95064.881520562,0
+CRAI.US,D,20150507,000000,25.3911,26.2524,25.3911,25.9435,73183.394129344,0
+CRAI.US,D,20150508,000000,26.2435,26.7119,25.9624,26.4128,59473.123179916,0
+CRAI.US,D,20150511,000000,26.4583,27.5207,26.4583,27.192,83574.676546297,0
+CRAI.US,D,20150512,000000,26.9465,27.0208,26.5693,26.7217,55038.041425169,0
+CRAI.US,D,20150513,000000,26.7416,27.0575,26.3148,26.5337,63341.572991048,0
+CRAI.US,D,20150514,000000,26.595,26.8851,25.9346,26.8029,31284.951553527,0
+CRAI.US,D,20150515,000000,26.7861,26.8475,26.3238,26.6227,47271.850668565,0
+CRAI.US,D,20150518,000000,26.4583,27.0208,25.8821,26.8227,42456.994206511,0
+CRAI.US,D,20150519,000000,26.8227,26.8475,26.2604,26.395,48062.71129575,0
+CRAI.US,D,20150520,000000,26.3871,26.6564,26.0604,26.1792,33937.314269984,0
+CRAI.US,D,20150521,000000,26.1337,26.6851,25.7248,25.8723,37364.376987784,0
+CRAI.US,D,20150522,000000,25.7812,26.2158,25.3643,25.5287,40240.96838781,0
+CRAI.US,D,20150526,000000,25.2772,25.899,25.0208,25.6732,57222.7560313,0
+CRAI.US,D,20150527,000000,25.7911,26.595,25.5654,26.2604,45874.966572274,0
+CRAI.US,D,20150528,000000,26.097,26.3238,25.8168,26.0326,32267.719612594,0
+CRAI.US,D,20150529,000000,25.9188,25.9188,24.7852,24.9922,65222.265823511,0
+CRAI.US,D,20150601,000000,24.9396,25.5832,24.8307,25.3555,77132.64706969,0
+CRAI.US,D,20150602,000000,25.1544,26.0158,25.0852,25.5832,42673.14257716,0
+CRAI.US,D,20150603,000000,25.7248,25.7436,24.9565,25.5377,29628.487404634,0
+CRAI.US,D,20150604,000000,25.3208,25.5921,25.0119,25.3108,33493.907098421,0
+CRAI.US,D,20150605,000000,25.1733,25.6911,23.421,25.5564,48752.568011417,0
+CRAI.US,D,20150608,000000,25.2584,25.5832,25.0297,25.3555,73842.949671556,0
+CRAI.US,D,20150609,000000,25.2287,25.5287,24.9752,25.1733,39563.232141526,0
+CRAI.US,D,20150610,000000,25.1821,26.1792,25.1821,25.9624,46194.13893267,0
+CRAI.US,D,20150611,000000,25.9088,25.9979,25.3555,25.4713,16810.080993909,0
+CRAI.US,D,20150612,000000,26.5237,26.5237,24.8495,25.9188,36701.791328226,0
+CRAI.US,D,20150615,000000,25.1821,25.8257,25.0297,25.3455,66880.750050633,0
+CRAI.US,D,20150616,000000,25.2118,25.6634,24.704,25.5742,34821.098495765,0
+CRAI.US,D,20150617,000000,25.602,25.6436,25.1544,25.3208,25646.913212602,0
+CRAI.US,D,20150618,000000,24.3416,25.6356,24.1258,25.3911,31062.742948187,0
+CRAI.US,D,20150619,000000,25.51,25.799,24.9565,25.2021,85675.557905867,0
+CRAI.US,D,20150622,000000,25.4277,25.4376,24.7229,25.3455,90981.293377897,0
+CRAI.US,D,20150623,000000,25.8336,26.404,25.1208,26.2781,29688.07971243,0
+CRAI.US,D,20150624,000000,26.2604,26.2781,25.7623,26.0415,44994.212463838,0
+CRAI.US,D,20150625,000000,26.0326,26.4683,25.5465,26.1337,45433.579478941,0
+CRAI.US,D,20150626,000000,26.2781,26.5147,25.6267,25.7623,148796.9423698,0
+CRAI.US,D,20150629,000000,25.6189,25.9346,25.1377,25.3366,50079.75940876,0
+CRAI.US,D,20150630,000000,25.3555,25.602,25.0684,25.2118,43792.265916776,0
+CRAI.US,D,20150701,000000,25.7346,25.7346,24.8961,25.1377,29515.363023734,0
+CRAI.US,D,20150702,000000,25.2208,25.2208,24.6594,24.9842,18239.286341886,0
+CRAI.US,D,20150706,000000,24.704,25.3832,24.3149,24.7584,64779.868691062,0
+CRAI.US,D,20150707,000000,24.6426,24.6594,24.0714,24.407,26531.707477499,0
+CRAI.US,D,20150708,000000,24.2723,24.2723,23.412,23.6723,42447.903854474,0
+CRAI.US,D,20150709,000000,23.5565,24.1417,23.5565,23.8436,32058.641515753,0
+CRAI.US,D,20150710,000000,24.0446,24.3496,23.7743,24.1515,29072.965891287,0
+CRAI.US,D,20150713,000000,24.1704,24.1981,23.8436,24,45547.713898956,0
+CRAI.US,D,20150714,000000,23.9714,24.0367,23.7941,23.804,53554.293964973,0
+CRAI.US,D,20150715,000000,23.8782,23.8782,23.3664,23.502,24550.010733519,0
+CRAI.US,D,20150716,000000,23.51,23.5189,23.3397,23.4487,32720.217136194,0
+CRAI.US,D,20150717,000000,23.51,23.51,22.806,22.8505,53172.499179436,0
+CRAI.US,D,20150720,000000,22.9764,22.9764,21.709,22.0269,138734.9327044,0
+CRAI.US,D,20150721,000000,22.0536,22.3268,21.3022,21.3764,105685.44281666,0
+CRAI.US,D,20150722,000000,21.322,21.6486,21.2308,21.3853,154987.47210673,0
+CRAI.US,D,20150723,000000,21.4834,21.709,21.3022,21.4834,168583.60863614,0
+CRAI.US,D,20150724,000000,21.5546,21.7645,21.0952,21.0952,39135.985595805,0
+CRAI.US,D,20150727,000000,20.9596,21.1121,20.6536,20.9784,90867.158957882,0
+CRAI.US,D,20150728,000000,21.0309,21.3586,20.5081,21.0309,63785.990201727,0
+CRAI.US,D,20150729,000000,20.9883,22.1358,20.9407,21.8565,48970.736460295,0
+CRAI.US,D,20150730,000000,21.8565,22.2457,21.8388,22.0091,70971.408467104,0
+CRAI.US,D,20150731,000000,22.0091,22.117,20.9685,21.1121,77934.618127142,0
+CRAI.US,D,20150803,000000,21.1952,21.2853,20.8615,20.9596,44773.013897615,0
+CRAI.US,D,20150804,000000,20.9319,21.0665,20.6536,20.9685,48419.255103408,0
+CRAI.US,D,20150805,000000,21.0487,21.4665,20.6626,21.1873,56821.770502574,0
+CRAI.US,D,20150806,000000,21.1873,21.1873,20.4447,20.7853,62176.997891249,0
+CRAI.US,D,20150807,000000,20.6715,20.8882,20.2358,20.334,39358.194201144,0
+CRAI.US,D,20150810,000000,20.4547,21.0239,20.4061,20.7942,52069.536465661,0
+CRAI.US,D,20150811,000000,20.5873,21.0309,20.2834,20.7755,37141.158343329,0
+CRAI.US,D,20150812,000000,20.7418,21.2665,20.2834,20.9072,33160.594190412,0
+CRAI.US,D,20150813,000000,20.9685,21.3586,20.8329,20.9239,66327.248615516,0
+CRAI.US,D,20150814,000000,20.9883,21.0309,20.5081,20.8695,30179.968761522,0
+CRAI.US,D,20150817,000000,20.8516,21.4041,20.7418,21.322,48752.568011417,0
+CRAI.US,D,20150818,000000,21.1784,21.1784,20.4982,20.617,24100.543327264,0
+CRAI.US,D,20150819,000000,20.6072,20.9072,19.9824,20.716,49966.63502786,0
+CRAI.US,D,20150820,000000,20.6457,20.6457,20.0101,20.0754,34931.192759319,0
+CRAI.US,D,20150821,000000,19.6843,20.5496,19.62,20.2557,72074.371180879,0
+CRAI.US,D,20150824,000000,19.322,19.9913,19.1775,19.5131,57874.23126059,0
+CRAI.US,D,20150825,000000,20.0655,20.0655,19.0141,19.0785,38911.756912236,0
+CRAI.US,D,20150826,000000,19.5309,19.7655,19.2676,19.728,57263.157595907,0
+CRAI.US,D,20150827,000000,19.7458,19.8122,19.2141,19.4032,54720.889143003,0
+CRAI.US,D,20150828,000000,19.2764,20.125,19.2764,19.9438,47868.783785636,0
+CRAI.US,D,20150831,000000,19.9636,20.6536,19.9438,20.5496,43442.792382925,0
+CRAI.US,D,20150901,000000,20.2656,20.9239,20.2656,20.724,64339.491636845,0
+CRAI.US,D,20150902,000000,20.9072,21.3764,20.8042,21.3022,58257.036085243,0
+CRAI.US,D,20150903,000000,21.3022,21.3022,21.1318,21.2051,39358.194201144,0
+CRAI.US,D,20150904,000000,20.8972,21.1408,20.7497,20.8972,19234.174870337,0
+CRAI.US,D,20150908,000000,21.1784,21.2477,20.8428,21.1408,32720.217136194,0
+CRAI.US,D,20150909,000000,21.322,21.322,21.1121,21.3022,45874.966572274,0
+CRAI.US,D,20150910,000000,21.322,21.5378,21.122,21.2308,35011.995888534,0
+CRAI.US,D,20150911,000000,21.0665,21.2388,20.4724,20.5279,34161.542953553,0
+CRAI.US,D,20150914,000000,20.5496,20.8695,20.3427,20.5496,65666.683034189,0
+CRAI.US,D,20150915,000000,20.5686,21.1121,20.4893,20.9972,129007.24598612,0
+CRAI.US,D,20150916,000000,21.0408,21.3397,21.0408,21.1685,28630.568758838,0
+CRAI.US,D,20150917,000000,21.1784,21.3497,20.5973,20.6973,51485.733857088,0
+CRAI.US,D,20150918,000000,20.3884,20.7071,20.0398,20.4447,95183.056097038,0
+CRAI.US,D,20150921,000000,20.5586,21.0854,20.4646,20.9239,20008.874871678,0
+CRAI.US,D,20150922,000000,20.7071,20.8795,20.3794,20.4804,54500.700615895,0
+CRAI.US,D,20150923,000000,20.4259,20.6903,20.1715,20.5081,31872.79431856,0
+CRAI.US,D,20150924,000000,20.4646,20.724,20.2408,20.4804,50238.335549844,0
+CRAI.US,D,20150925,000000,20.6903,20.6903,19.8913,20.0488,43225.633973162,0
+CRAI.US,D,20150928,000000,20.0587,20.0587,19.1973,19.2141,29929.479060957,0
+CRAI.US,D,20150929,000000,19.1408,19.9913,19.1408,19.331,38580.464082457,0
+CRAI.US,D,20150930,000000,19.4111,19.6013,19.1498,19.522,42008.536839372,0
+CRAI.US,D,20151001,000000,19.5399,19.8745,19.2676,19.629,35485.704233552,0
+CRAI.US,D,20151002,000000,19.4943,20.1071,19.2676,20.0398,50410.042199424,0
+CRAI.US,D,20151005,000000,20.2656,20.8131,20.2656,20.3794,40413.685076506,0
+CRAI.US,D,20151006,000000,19.9438,20.5279,19.9438,20.0488,56379.373370126,0
+CRAI.US,D,20151007,000000,20.2081,21.6833,20.2081,21.5744,30891.036298607,0
+CRAI.US,D,20151008,000000,21.5923,21.6666,21.0408,21.2121,26202.43472595,0
+CRAI.US,D,20151009,000000,21.2853,21.2853,20.0655,20.2081,45988.090953174,0
+CRAI.US,D,20151012,000000,20.1992,20.5546,19.5666,20.3091,32853.542299398,0
+CRAI.US,D,20151013,000000,20.3002,20.6973,19.9724,20.1438,34049.428611769,0
+CRAI.US,D,20151014,000000,20.0904,20.0904,19.62,19.6843,37141.158343329,0
+CRAI.US,D,20151015,000000,19.5576,20.5686,19.331,20.5496,54057.293444332,0
+CRAI.US,D,20151016,000000,20.5081,20.9407,20.0299,20.8516,36701.791328226,0
+CRAI.US,D,20151019,000000,20.7755,21.0952,20.6359,20.8229,47797.071008457,0
+CRAI.US,D,20151020,000000,20.7418,21.6586,20.5586,21.6022,25094.4218166,0
+CRAI.US,D,20151021,000000,21.612,21.9457,21.3497,21.3853,29072.965891287,0
+CRAI.US,D,20151022,000000,21.4665,21.81,21.2853,21.5744,19346.289212121,0
+CRAI.US,D,20151023,000000,21.6486,22.3417,21.6022,22.2536,32830.311399749,0
+CRAI.US,D,20151026,000000,22.0893,22.2982,21.6219,21.717,46538.562270946,0
+CRAI.US,D,20151027,000000,21.5546,21.5546,20.5329,20.617,39020.841136676,0
+CRAI.US,D,20151028,000000,20.5586,21.8002,19.6013,21.4665,35263.495628213,0
+CRAI.US,D,20151029,000000,21.1685,22.1268,21.1685,21.8715,95403.244624147,0
+CRAI.US,D,20151030,000000,21.7358,21.8002,20.8882,21.1685,84349.376547638,0
+CRAI.US,D,20151102,000000,21.1784,21.1784,20.3427,20.6903,72541.009252091,0
+CRAI.US,D,20151103,000000,20.5496,20.9883,20.4547,20.6259,60800.31457726,0
+CRAI.US,D,20151104,000000,20.5973,20.8131,20.5329,20.7665,31416.2566385,0
+CRAI.US,D,20151105,000000,20.8615,20.9319,20.6715,20.8428,48861.652235855,0
+CRAI.US,D,20151106,000000,20.8131,20.9407,20.724,20.8516,35485.704233552,0
+CRAI.US,D,20151109,000000,20.9072,20.9072,20.5686,20.5686,30369.856115175,0
+CRAI.US,D,20151110,000000,20.4893,20.8329,20.4259,20.4724,42339.829669151,0
+CRAI.US,D,20151111,000000,20.5279,20.6973,20.1715,20.1715,20783.574873019,0
+CRAI.US,D,20151112,000000,19.9724,20.0101,19.322,19.4666,37475.481290453,0
+CRAI.US,D,20151113,000000,19.3033,19.7557,18.8349,19.5399,130332.41730523,0
+CRAI.US,D,20151116,000000,19.0231,19.9072,19.0231,19.7557,33160.594190412,0
+CRAI.US,D,20151117,000000,19.6487,19.9269,19.6101,19.6388,28961.861588617,0
+CRAI.US,D,20151118,000000,19.6388,19.8122,19.5853,19.7557,39905.635401572,0
+CRAI.US,D,20151119,000000,19.8219,20.0398,19.7835,19.9002,92860.976171244,0
+CRAI.US,D,20151120,000000,20.0488,20.5686,20.0488,20.3884,57483.346123015,0
+CRAI.US,D,20151123,000000,20.3517,20.8882,20.3517,20.6536,50518.116384747,0
+CRAI.US,D,20151124,000000,20.5973,21.0576,20.5973,20.7853,33160.594190412,0
+CRAI.US,D,20151125,000000,20.7418,20.9784,20.716,20.8229,24540.920381482,0
+CRAI.US,D,20151127,000000,20.7755,21.5646,20.7755,21.2665,14038.533661861,0
+CRAI.US,D,20151130,000000,21.2388,21.2477,20.5773,20.6457,31284.951553527,0
+CRAI.US,D,20151201,000000,21.3724,21.3724,20.6536,20.9407,98152.571095661,0
+CRAI.US,D,20151202,000000,20.5773,21.2853,20.5686,20.5973,22029.963141149,0
+CRAI.US,D,20151203,000000,20.5973,20.6715,19.8299,19.8576,26210.515038872,0
+CRAI.US,D,20151204,000000,19.8122,19.8745,19.4576,19.7368,24431.836157043,0
+CRAI.US,D,20151207,000000,19.629,19.629,18.5349,18.6171,43776.105290934,0
+CRAI.US,D,20151208,000000,18.5349,18.5537,18.2448,18.4716,59448.882241153,0
+CRAI.US,D,20151209,000000,18.0934,18.5449,18.0568,18.336,40125.82392868,0
+CRAI.US,D,20151210,000000,18.2993,18.3924,18.127,18.1835,29185.080233071,0
+CRAI.US,D,20151211,000000,17.8666,18.1647,17.537,17.5656,48970.736460295,0
+CRAI.US,D,20151214,000000,17.4596,17.9271,16.9429,16.9429,131117.21769773,0
+CRAI.US,D,20151215,000000,17.1152,17.4251,16.0756,16.6825,51623.099176752,0
+CRAI.US,D,20151216,000000,16.7192,16.832,16.6162,16.7272,55053.192011897,0
+CRAI.US,D,20151217,000000,17.1063,17.1063,16.5973,16.6449,66659.551484408,0
+CRAI.US,D,20151218,000000,16.536,16.536,16.0756,16.1806,121709.71337896,0
+CRAI.US,D,20151221,000000,16.4192,16.7716,16.2757,16.6925,75282.255410684,0
+CRAI.US,D,20151222,000000,16.7272,17.2765,16.7192,17.141,33549.459249755,0
+CRAI.US,D,20151223,000000,17.1974,17.2765,16.5528,16.6627,34049.428611769,0
+CRAI.US,D,20151224,000000,16.5182,17.141,16.438,17.0132,38536.02236139,0
+CRAI.US,D,20151228,000000,16.9795,17.1974,16.6825,17.132,51422.101392832,0
+CRAI.US,D,20151229,000000,17.3686,17.5033,17.0221,17.0983,40141.984554523,0
+CRAI.US,D,20151230,000000,17.0706,17.3389,16.9745,17.1697,36641.188981315,0
+CRAI.US,D,20151231,000000,17.0132,17.2063,16.8419,16.8716,55977.377802285,0
+CRAI.US,D,20160104,000000,16.7538,17.3686,16.2469,17.3201,57063.169851101,0
+CRAI.US,D,20160105,000000,17.3201,18.0973,17.1508,17.9735,60686.180157246,0
+CRAI.US,D,20160106,000000,17.8309,18.1547,17.2152,17.528,45937.588997415,0
+CRAI.US,D,20160107,000000,17.3389,17.4349,16.9894,17.0311,49114.16201465,0
+CRAI.US,D,20160108,000000,17.132,17.329,16.9894,17.0983,71683.486043304,0
+CRAI.US,D,20160111,000000,17.2765,17.5201,17.1884,17.329,55139.045336687,0
+CRAI.US,D,20160112,000000,17.537,17.6785,17.1884,17.4856,67940.281082455,0
+CRAI.US,D,20160113,000000,17.4349,17.6409,16.9707,17.2844,68320.055789761,0
+CRAI.US,D,20160114,000000,17.3389,17.7646,17.2597,17.537,39353.144005569,0
+CRAI.US,D,20160115,000000,17.0132,17.2844,16.2191,16.9261,66237.355134265,0
+CRAI.US,D,20160119,000000,17.0221,17.0221,16.2191,16.536,37582.545436662,0
+CRAI.US,D,20160120,000000,16.2567,16.8519,15.6043,16.5617,45809.314029788,0
+CRAI.US,D,20160121,000000,16.1212,16.8816,16.0478,16.7272,38957.208672419,0
+CRAI.US,D,20160122,000000,16.8419,17.4073,16.3271,16.5796,73563.168836651,0
+CRAI.US,D,20160125,000000,16.3637,16.3637,15.5885,15.8212,88821.829749647,0
+CRAI.US,D,20160126,000000,15.9381,16.1637,15.6043,16.0578,77207.389964214,0
+CRAI.US,D,20160127,000000,15.9044,16.1855,15.5965,15.9142,47691.016901364,0
+CRAI.US,D,20160128,000000,16.0102,16.0756,15.7856,15.9142,22660.227549021,0
+CRAI.US,D,20160129,000000,16.0478,16.9004,16.0102,16.8519,41877.231754399,0
+CRAI.US,D,20160201,000000,16.832,16.9795,16.438,16.5973,28661.879971408,0
+CRAI.US,D,20160202,000000,16.3558,16.4637,15.8667,15.9044,30952.648684633,0
+CRAI.US,D,20160203,000000,16.0855,16.0855,15.6043,15.8667,30741.55050956,0
+CRAI.US,D,20160204,000000,15.7579,15.9825,15.4786,15.7479,37508.812581254,0
+CRAI.US,D,20160205,000000,15.6588,15.9737,15.1974,15.3856,43387.24023159,0
+CRAI.US,D,20160208,000000,15.3162,15.3162,14.8173,15.2361,32166.715701076,0
+CRAI.US,D,20160209,000000,15.0687,15.531,14.8608,15.2271,24936.855714632,0
+CRAI.US,D,20160210,000000,15.2904,15.2904,14.8608,14.9251,43803.376347044,0
+CRAI.US,D,20160211,000000,14.7073,15.0509,14.6985,14.9064,24686.366014068,0
+CRAI.US,D,20160212,000000,14.8538,15.3162,14.8538,15.1242,34411.022615003,0
+CRAI.US,D,20160216,000000,15.34,15.5588,15.2994,15.3588,9688.2951927883,0
+CRAI.US,D,20160217,000000,15.3301,15.8578,15.3074,15.8578,40250.058739847,0
+CRAI.US,D,20160218,000000,15.7302,15.7302,15.0687,15.431,44275.064613832,0
+CRAI.US,D,20160219,000000,15.3856,15.5588,15.1874,15.5053,37441.139960537,0
+CRAI.US,D,20160222,000000,17.1974,17.6211,16.9618,17.1697,259736.60866363,0
+CRAI.US,D,20160223,000000,16.9974,17.1884,16.9974,17.0805,104123.92234459,0
+CRAI.US,D,20160224,000000,17.0706,17.3201,16.9707,17.1697,83429.230913711,0
+CRAI.US,D,20160225,000000,17.1884,17.6875,17.1508,17.6122,98509.11490332,0
+CRAI.US,D,20160226,000000,17.6508,17.8666,17.537,17.728,113193.06355978,0
+CRAI.US,D,20160229,000000,17.8022,17.9538,17.7835,17.8389,139696.48994205,0
+CRAI.US,D,20160301,000000,17.9102,18.0468,17.8022,17.9458,73026.838066491,0
+CRAI.US,D,20160302,000000,17.8766,18.0568,17.7735,17.9102,62601.214319623,0
+CRAI.US,D,20160303,000000,17.9102,18.0568,17.8022,17.9023,33121.20266492,0
+CRAI.US,D,20160304,000000,17.8221,17.9735,17.6905,17.8309,22301.663663132,0
+CRAI.US,D,20160307,000000,17.8122,18.0934,17.7835,18.0934,56629.86307069,0
+CRAI.US,D,20160308,000000,17.9023,17.9834,17.6211,17.631,41267.168128831,0
+CRAI.US,D,20160309,000000,17.6963,17.8221,17.6409,17.7934,31228.389363077,0
+CRAI.US,D,20160310,000000,17.8944,17.9914,17.6033,17.6122,40732.857436903,0
+CRAI.US,D,20160311,000000,17.8122,18.1835,17.7646,18.1181,79120.404048361,0
+CRAI.US,D,20160314,000000,18.0835,18.3527,18.0013,18.1914,76534.703913505,0
+CRAI.US,D,20160315,000000,18.0934,18.1735,17.9191,18.0934,40529.839574751,0
+CRAI.US,D,20160316,000000,18.0568,18.2814,18.0568,18.1102,83527.204707883,0
+CRAI.US,D,20160317,000000,18.0201,18.3726,17.8854,18.2627,214476.75591249,0
+CRAI.US,D,20160318,000000,18.3527,18.8725,18.1963,18.7062,177410.34046368,0
+CRAI.US,D,20160321,000000,18.8062,19.6576,18.8062,19.4497,169180.54175321,0
+CRAI.US,D,20160322,000000,19.2764,19.2764,18.5805,18.636,70281.551751438,0
+CRAI.US,D,20160323,000000,18.6073,18.9864,17.9834,17.9834,110061.94230272,0
+CRAI.US,D,20160324,000000,17.8854,17.9319,17.6875,17.7379,42749.905549913,0
+CRAI.US,D,20160328,000000,17.6785,17.7548,17.3686,17.537,39449.09772151,0
+CRAI.US,D,20160329,000000,17.537,18.136,17.3488,18.1102,29020.443857297,0
+CRAI.US,D,20160330,000000,18.1547,18.1547,17.7835,17.8309,57283.358378211,0
+CRAI.US,D,20160331,000000,17.8309,18.0934,17.7152,17.7646,42181.253528067,0
+CRAI.US,D,20160401,000000,17.5943,17.8854,17.129,17.4251,26980.164844637,0
+CRAI.US,D,20160404,000000,17.4786,17.6211,17.2934,17.3112,18127.172000101,0
+CRAI.US,D,20160405,000000,17.1152,17.5855,16.6825,16.8617,49372.732028135,0
+CRAI.US,D,20160406,000000,16.8914,17.2597,16.7272,17.1152,69129.097121019,0
+CRAI.US,D,20160407,000000,17.0132,17.235,16.7875,17.141,63017.350435076,0
+CRAI.US,D,20160408,000000,17.2517,17.8666,17.141,17.4596,52398.80921721,0
+CRAI.US,D,20160411,000000,17.5103,17.9023,17.4518,17.7122,58010.586541139,0
+CRAI.US,D,20160412,000000,17.6696,18.3092,17.6508,18.0745,55538.010787183,0
+CRAI.US,D,20160413,000000,18.127,18.1835,17.6122,17.6409,59063.047299154,0
+CRAI.US,D,20160414,000000,17.5756,17.7379,17.4349,17.7032,22143.08752205,0
+CRAI.US,D,20160415,000000,17.5943,18.0934,17.4696,18.0835,28701.271496901,0
+CRAI.US,D,20160418,000000,18.0201,18.4716,17.7835,18.2112,84471.591280574,0
+CRAI.US,D,20160419,000000,18.2716,18.7962,18.2716,18.627,42377.201116412,0
+CRAI.US,D,20160420,000000,18.6785,19.0864,18.4983,18.9231,45226.521460329,0
+CRAI.US,D,20160421,000000,18.8537,19.1052,18.3191,18.4903,14533.452828298,0
+CRAI.US,D,20160422,000000,18.8537,18.9409,18.5349,18.6597,13855.716582014,0
+CRAI.US,D,20160425,000000,18.4062,18.4092,17.6785,17.7934,21913.808642904,0
+CRAI.US,D,20160426,000000,17.7646,18.0468,17.7202,17.7646,31641.495361184,0
+CRAI.US,D,20160427,000000,17.8489,18.0825,17.5943,17.8022,75045.906257733,0
+CRAI.US,D,20160428,000000,18.7339,20.7418,18.4211,20.3694,80685.964676887,0
+CRAI.US,D,20160429,000000,20.3972,20.5873,19.4211,19.629,51995.803610253,0
+CRAI.US,D,20160502,000000,19.6487,19.8913,19.4576,19.7091,77111.436248272,0
+CRAI.US,D,20160503,000000,19.5131,19.9636,19.426,19.6101,56704.605965213,0
+CRAI.US,D,20160504,000000,19.5853,20.5496,19.4111,20.2457,54521.911437314,0
+CRAI.US,D,20160505,000000,20.125,20.4349,19.7655,20.0201,55081.473107122,0
+CRAI.US,D,20160506,000000,19.9438,20.6903,19.9438,20.6457,33470.676198772,0
+CRAI.US,D,20160509,000000,20.6626,21.3022,20.5773,20.9407,49839.370099348,0
+CRAI.US,D,20160510,000000,21.81,21.9912,20.6903,21.41,39568.282337102,0
+CRAI.US,D,20160511,000000,21.3397,21.4289,21.0754,21.1685,32681.835649817,0
+CRAI.US,D,20160512,000000,21.2853,21.4387,20.6626,21.1507,55027.941034018,0
+CRAI.US,D,20160513,000000,21.3952,21.3952,20.7665,20.8795,32453.566809787,0
+CRAI.US,D,20160516,000000,20.8615,21.6933,20.7418,21.312,28700.261457786,0
+CRAI.US,D,20160517,000000,21.221,21.2576,20.2081,20.2457,45320.455098041,0
+CRAI.US,D,20160518,000000,20.1893,20.8131,20.1893,20.5279,49695.944544992,0
+CRAI.US,D,20160519,000000,20.4447,20.9319,20.227,20.2656,42300.438143659,0
+CRAI.US,D,20160520,000000,20.4061,20.8042,20.4061,20.6259,34538.287543515,0
+CRAI.US,D,20160523,000000,20.9497,21.0447,20.334,20.5408,49853.510646961,0
+CRAI.US,D,20160524,000000,20.6359,21.6219,20.6359,21.2388,68242.282777893,0
+CRAI.US,D,20160525,000000,21.2576,21.6219,20.7853,21.2576,39083.463561816,0
+CRAI.US,D,20160526,000000,21.2477,21.5546,21.2121,21.3022,83067.636910477,0
+CRAI.US,D,20160527,000000,21.5011,21.7902,21.1873,21.322,163461.70028308,0
+CRAI.US,D,20160531,000000,21.5466,21.7546,21.1873,21.312,178341.59652788,0
+CRAI.US,D,20160601,000000,21.2051,22.0714,21.1408,21.8912,63669.835703481,0
+CRAI.US,D,20160602,000000,21.8388,21.9556,21.5833,21.709,66107.060088406,0
+CRAI.US,D,20160603,000000,21.5199,22.0269,21.4437,21.6833,58188.35342541,0
+CRAI.US,D,20160606,000000,21.7813,22.5159,21.7813,22.406,31716.238255707,0
+CRAI.US,D,20160607,000000,21.9457,22.6169,21.9457,22.3595,77021.542767021,0
+CRAI.US,D,20160608,000000,22.4814,22.7496,22.3793,22.714,97199.094170934,0
+CRAI.US,D,20160609,000000,22.6239,22.9665,22.4337,22.815,57170.23399731,0
+CRAI.US,D,20160610,000000,22.6169,23.0872,22.3595,22.6674,44023.564874152,0
+CRAI.US,D,20160613,000000,22.9942,22.9942,22.1268,22.2268,38209.779727187,0
+CRAI.US,D,20160614,000000,22.1981,22.7229,22.1635,22.406,77356.87575326,0
+CRAI.US,D,20160615,000000,22.3793,22.6199,22.0091,22.0358,68072.596206543,0
+CRAI.US,D,20160616,000000,21.9734,22.5803,21.717,22.4337,55057.232168358,0
+CRAI.US,D,20160617,000000,22.3793,22.8872,22.3793,22.6239,66162.612239741,0
+CRAI.US,D,20160620,000000,23.0496,23.3208,22.6674,22.6863,101299.85297855,0
+CRAI.US,D,20160621,000000,22.7595,22.7595,22.2457,22.608,44716.451707164,0
+CRAI.US,D,20160622,000000,22.9476,23.1318,22.2536,22.3893,43416.53136593,0
+CRAI.US,D,20160623,000000,22.2893,23.0585,22.2893,22.9764,42489.315458197,0
+CRAI.US,D,20160624,000000,22.0269,22.6169,22.0091,22.217,45419.438931329,0
+CRAI.US,D,20160627,000000,22.0714,22.0714,21.3586,21.42,66262.606112144,0
+CRAI.US,D,20160628,000000,21.5466,21.5466,21.0309,21.1784,112636.53200732,0
+CRAI.US,D,20160629,000000,21.3318,22.4615,21.1873,22.1635,59172.131523594,0
+CRAI.US,D,20160630,000000,22.1268,22.9852,21.717,22.815,41252.017542103,0
+CRAI.US,D,20160701,000000,22.7882,23.0872,22.6289,22.9308,46540.582349177,0
+CRAI.US,D,20160705,000000,22.307,23.2011,22.307,22.9942,31495.039689483,0
+CRAI.US,D,20160706,000000,22.9397,23.2941,22.2496,23.0684,32791.929913372,0
+CRAI.US,D,20160707,000000,23.1061,23.5189,23.1061,23.403,40120.773733104,0
+CRAI.US,D,20160708,000000,23.0585,23.8348,23.0585,23.6011,55455.187579738,0
+CRAI.US,D,20160711,000000,23.7941,23.8882,23.51,23.6279,28822.476190722,0
+CRAI.US,D,20160712,000000,23.3932,23.9714,22.4527,23.7941,34625.15090742,0
+CRAI.US,D,20160713,000000,23.8348,24.0714,23.2941,23.804,14972.8198434,0
+CRAI.US,D,20160714,000000,23.9169,24.1417,23.6456,23.7546,38408.757432877,0
+CRAI.US,D,20160715,000000,23.7644,23.7644,21.6763,23.5466,37836.065254571,0
+CRAI.US,D,20160718,000000,23.5367,23.8882,23.2101,23.421,26869.060541967,0
+CRAI.US,D,20160719,000000,23.3208,23.5189,23.0872,23.2941,33991.856382204,0
+CRAI.US,D,20160720,000000,23.2941,23.6546,22.9852,23.5565,38819.843352755,0
+CRAI.US,D,20160721,000000,23.5278,23.8348,23.412,23.6279,33606.021440205,0
+CRAI.US,D,20160722,000000,23.5278,23.9625,23.5278,23.7941,8379.2844995175,0
+CRAI.US,D,20160725,000000,23.6912,23.6912,23.2843,23.4931,28418.460544651,0
+CRAI.US,D,20160726,000000,23.6912,23.7357,23.5278,23.6099,13780.97368749,0
+CRAI.US,D,20160727,000000,23.5812,23.8782,23.51,23.7546,46234.540497277,0
+CRAI.US,D,20160728,000000,23.9714,25.103,23.9368,25.0585,74119.700389115,0
+CRAI.US,D,20160729,000000,25.0119,25.0762,24.5307,24.9842,43507.434886296,0
+CRAI.US,D,20160801,000000,25.3743,25.3743,24.6248,24.7852,36842.186765236,0
+CRAI.US,D,20160802,000000,24.5792,24.7584,24.1417,24.3595,71557.231153907,0
+CRAI.US,D,20160803,000000,24.4951,24.7891,24.4526,24.7506,42606.479995558,0
+CRAI.US,D,20160804,000000,24.7406,24.8218,24.2624,24.3496,20488.643451388,0
+CRAI.US,D,20160805,000000,24.407,24.7852,24.407,24.6426,37903.737875288,0
+CRAI.US,D,20160808,000000,24.704,24.7584,24.305,24.5209,21472.421549571,0
+CRAI.US,D,20160809,000000,24.6594,24.7852,24.4337,24.4713,31054.662635266,0
+CRAI.US,D,20160810,000000,24.4881,24.5594,24.2168,24.2822,38178.468514617,0
+CRAI.US,D,20160811,000000,24.305,24.4526,24.1417,24.1793,36456.351823238,0
+CRAI.US,D,20160812,000000,24.0624,24.2338,23.9812,24.108,18602.900423351,0
+CRAI.US,D,20160815,000000,24.0099,24.1515,23.7644,23.8436,8314.6419961461,0
+CRAI.US,D,20160816,000000,23.5812,23.9545,23.51,23.8525,20520.964703073,0
+CRAI.US,D,20160817,000000,23.907,23.907,23.0684,23.709,40120.773733104,0
+CRAI.US,D,20160818,000000,23.7941,23.9625,23.5565,23.8348,33612.081674897,0
+CRAI.US,D,20160819,000000,23.8278,24.2881,23.6546,24.2081,32600.022481488,0
+CRAI.US,D,20160822,000000,24,24.2218,23.8882,23.9169,13076.97642421,0
+CRAI.US,D,20160823,000000,23.8971,24.2881,23.8971,24.2081,26950.873710298,0
+CRAI.US,D,20160824,000000,24.0991,24.3149,24.0991,24.2624,25615.602000031,0
+CRAI.US,D,20160825,000000,24.1417,24.7406,23.8693,24.7406,23367.254929645,0
+CRAI.US,D,20160826,000000,24.4247,24.4247,23.7506,23.9714,24817.671099041,0
+CRAI.US,D,20160829,000000,24.2436,24.2436,23.907,24.0624,36644.219098661,0
+CRAI.US,D,20160830,000000,24.0278,24.6099,24.0099,24.3149,35014.015966764,0
+CRAI.US,D,20160831,000000,24.3793,28.3217,23.9485,24.5307,103552.2402054,0
+CRAI.US,D,20160901,000000,24.4813,24.5694,23.6912,23.9912,40535.899809443,0
+CRAI.US,D,20160902,000000,24.397,24.397,23.9812,24.1704,24283.360407111,0
+CRAI.US,D,20160906,000000,24.1704,24.704,24.1704,24.696,13979.95139318,0
+CRAI.US,D,20160907,000000,24.704,24.9396,24.4526,24.8683,22773.35192992,0
+CRAI.US,D,20160908,000000,24.9565,25.1634,24.6882,24.9485,20213.91281206,0
+CRAI.US,D,20160909,000000,24.6882,24.8129,24.2624,24.2624,53788.623039695,0
+CRAI.US,D,20160912,000000,24.3149,24.7506,24.1981,24.7,12235.613841268,0
+CRAI.US,D,20160913,000000,24.3882,24.3882,23.804,24.2268,26751.896004607,0
+CRAI.US,D,20160914,000000,23.9812,24.2535,23.8971,23.9368,19017.016460574,0
+CRAI.US,D,20160915,000000,24.0099,24.6882,23.8882,24.4881,18227.165872504,0
+CRAI.US,D,20160916,000000,24.5951,24.6327,23.8436,24.0278,59420.601145927,0
+CRAI.US,D,20160919,000000,23.8971,24.2436,23.7941,23.9436,29217.401484756,0
+CRAI.US,D,20160920,000000,24.0802,24.9752,24.0802,24.7753,22057.23419726,0
+CRAI.US,D,20160921,000000,24.2624,24.9139,24.2624,24.7663,29282.043988128,0
+CRAI.US,D,20160922,000000,24.8307,24.9565,24.6248,24.7229,20997.703165438,0
+CRAI.US,D,20160923,000000,24.7406,24.9318,24.6594,24.6594,18136.262352138,0
+CRAI.US,D,20160926,000000,24.3238,24.696,24.2338,24.4337,22504.681525283,0
+CRAI.US,D,20160927,000000,24.1417,24.8782,24.108,24.7506,30039.573324512,0
+CRAI.US,D,20160928,000000,24.7229,24.8585,24.4881,24.7584,7865.1745898918,0
+CRAI.US,D,20160929,000000,24.8307,24.8307,24.3763,24.6149,23578.353104718,0
+CRAI.US,D,20160930,000000,24.5594,24.8782,24.0446,24.0525,36715.931875839,0
+CRAI.US,D,20161003,000000,24.108,24.7506,23.3833,24.7316,22112.786348594,0
+CRAI.US,D,20161004,000000,24.6516,24.8307,24.3882,24.6426,21512.823114178,0
+CRAI.US,D,20161005,000000,24.5694,24.9218,24.513,24.6594,19085.699120405,0
+CRAI.US,D,20161006,000000,24.4951,25.2021,24.3595,25.0585,25440.865233106,0
+CRAI.US,D,20161007,000000,25.2674,25.2674,24.1793,24.416,44658.8794776,0
+CRAI.US,D,20161010,000000,24.3595,24.7316,24.2822,24.6516,17150.464175724,0
+CRAI.US,D,20161011,000000,24.4614,24.5862,24.0278,24.0991,18966.514504815,0
+CRAI.US,D,20161012,000000,24.0991,24.7623,24.0624,24.6248,14016.312801326,0
+CRAI.US,D,20161013,000000,24.513,24.513,24.0802,24.0991,11123.560775457,0
+CRAI.US,D,20161014,000000,24.1604,24.4813,23.8782,24.0624,27288.226774766,0
+CRAI.US,D,20161017,000000,23.9625,24.6882,23.9535,24.6426,44042.755617341,0
+CRAI.US,D,20161018,000000,24.7663,25.1634,24.5594,24.6426,24781.309690895,0
+CRAI.US,D,20161019,000000,24.7229,25.2287,24.7139,24.8307,24244.978920735,0
+CRAI.US,D,20161020,000000,24.7852,25.1544,24.6594,24.8307,16401.015152262,0
+CRAI.US,D,20161021,000000,24.6882,24.9139,24.1417,24.3149,17192.885818561,0
+CRAI.US,D,20161024,000000,24.5495,25.0208,24.3793,25.0208,23301.602387159,0
+CRAI.US,D,20161025,000000,25.0297,25.0297,24.2338,24.2535,22708.70942655,0
+CRAI.US,D,20161026,000000,24.1159,24.9752,24.1159,24.8782,59100.418746416,0
+CRAI.US,D,20161027,000000,27.1019,27.1287,25.401,25.4544,53829.024604302,0
+CRAI.US,D,20161028,000000,25.6732,28.0692,25.6732,26.9465,113594.04908851,0
+CRAI.US,D,20161031,000000,27.2654,28.7752,27.2654,28.1702,112135.55260619,0
+CRAI.US,D,20161101,000000,28.1325,28.2157,27.0575,27.1999,80792.018783981,0
+CRAI.US,D,20161102,000000,27.2564,27.8139,27.2564,27.4435,45440.649752748,0
+CRAI.US,D,20161103,000000,27.4366,27.4523,26.9742,27.3108,66194.933491426,0
+CRAI.US,D,20161104,000000,27.2741,27.7919,27.0208,27.3108,37704.760169598,0
+CRAI.US,D,20161107,000000,27.8712,28.1602,27.2841,27.7792,57429.814049912,0
+CRAI.US,D,20161108,000000,27.6534,27.8513,27.2474,27.4623,24856.052585418,0
+CRAI.US,D,20161109,000000,27.1821,28.2504,27.1385,28.1801,51167.571535807,0
+CRAI.US,D,20161110,000000,28.3028,28.9186,27.2741,27.6336,61225.54104475,0
+CRAI.US,D,20161111,000000,27.5306,28.5375,27.5306,28.4425,78757.800006012,0
+CRAI.US,D,20161114,000000,28.6028,28.686,27.889,28.0078,91564.085947355,0
+CRAI.US,D,20161115,000000,28.1049,28.4523,27.9346,28.0415,64694.015366272,0
+CRAI.US,D,20161116,000000,28.0692,28.2079,27.7543,28.1712,52795.754589474,0
+CRAI.US,D,20161117,000000,28.1712,28.3038,28.1049,28.1712,73383.38187415,0
+CRAI.US,D,20161118,000000,28.2761,28.689,28.1712,28.689,66357.549788971,0
+CRAI.US,D,20161121,000000,28.8236,28.8613,28.4345,28.7692,104754.18675247,0
+CRAI.US,D,20161122,000000,28.8712,29.5414,28.5395,29.488,71624.903774625,0
+CRAI.US,D,20161123,000000,29.68,29.7761,28.988,29.689,68689.730105916,0
+CRAI.US,D,20161125,000000,29.5414,29.7404,29.3127,29.689,42409.522368098,0
+CRAI.US,D,20161128,000000,29.6711,29.689,29.2068,29.3058,102643.20500174,0
+CRAI.US,D,20161129,000000,29.3058,30.4601,29.2959,30.2038,65023.28811782,0
+CRAI.US,D,20161130,000000,30.3157,30.577,29.8612,29.8612,90029.8365314,0
+CRAI.US,D,20161201,000000,30.0028,30.3781,29.7018,30.2959,36332.117012071,0
+CRAI.US,D,20161202,000000,30.2959,30.4226,30.0879,30.1245,34680.703058755,0
+CRAI.US,D,20161205,000000,30.4038,30.7325,30.3651,30.677,44799.274914609,0
+CRAI.US,D,20161206,000000,30.9236,31.4968,30.7275,31.3206,40814.670605232,0
+CRAI.US,D,20161207,000000,31.4324,32.1681,31.2987,31.8779,31740.479194472,0
+CRAI.US,D,20161208,000000,32.0294,32.7146,31.8701,32.7146,48640.453669631,0
+CRAI.US,D,20161209,000000,32.9403,33.3581,32.3859,32.9958,82630.289973605,0
+CRAI.US,D,20161212,000000,32.8859,33.5077,32.8225,33.2305,69557.353705855,0
+CRAI.US,D,20161213,000000,33.4314,33.477,32.3512,32.5483,49522.217817182,0
+CRAI.US,D,20161214,000000,32.6413,32.9919,32.4314,32.6235,49980.775575473,0
+CRAI.US,D,20161215,000000,32.6947,33.0848,32.2125,32.768,84099.896886189,0
+CRAI.US,D,20161216,000000,32.9116,33.7848,32.7294,33.2502,153535.03585911,0
+CRAI.US,D,20161219,000000,33.0759,33.4937,32.7294,32.9314,53076.545463494,0
+CRAI.US,D,20161220,000000,32.8482,33.763,32.5483,33.676,39174.367082182,0
+CRAI.US,D,20161221,000000,33.5661,34.0601,31.9869,32.0493,68924.059180638,0
+CRAI.US,D,20161222,000000,31.8225,33.1848,31.8225,33.0136,54987.539469411,0
+CRAI.US,D,20161223,000000,33.2305,33.2305,32.677,32.8403,26256.97683817,0
+CRAI.US,D,20161227,000000,32.8859,33.2255,32.7383,33.0046,54956.22825684,0
+CRAI.US,D,20161228,000000,33.368,33.5581,32.9869,33.268,42740.815197876,0
+CRAI.US,D,20161229,000000,33.3235,33.7987,32.9116,33.268,46433.518202967,0
+CRAI.US,D,20161230,000000,33.2779,33.2779,32.8403,33.2591,32593.962246797,0
+CRAI.US,D,20170103,000000,33.6511,33.7126,32.7581,33.0324,51589.767885951,0
+CRAI.US,D,20170104,000000,33.0234,33.6036,33.0136,33.2028,51583.70765126,0
+CRAI.US,D,20170105,000000,33.1591,33.2591,32.6413,32.6859,26507.466538734,0
+CRAI.US,D,20170106,000000,32.8562,32.8562,31.4513,31.5136,61861.865687312,0
+CRAI.US,D,20170109,000000,31.576,31.576,31.2127,31.2899,54751.190316459,0
+CRAI.US,D,20170110,000000,31.4127,31.6413,31.3484,31.4888,37555.274380552,0
+CRAI.US,D,20170111,000000,31.5681,32.2592,31.3938,32.1779,43423.601639736,0
+CRAI.US,D,20170112,000000,32.3037,32.3037,31.7354,31.7938,27092.279186422,0
+CRAI.US,D,20170113,000000,32.078,32.477,31.9236,32.078,41903.492771393,0
+CRAI.US,D,20170117,000000,32.0226,32.1502,31.1512,31.1592,21941.079699014,0
+CRAI.US,D,20170118,000000,30.2177,31.5413,30.2137,30.8246,31582.913092504,0
+CRAI.US,D,20170119,000000,30.1445,31.281,30.1445,30.3157,20668.43041389,0
+CRAI.US,D,20170120,000000,30.2305,30.6997,30.1712,30.5423,32194.996796302,0
+CRAI.US,D,20170123,000000,30.4404,30.677,30.1949,30.4127,47252.659925377,0
+CRAI.US,D,20170124,000000,30.4869,31.0186,30.2959,30.7849,42080.249616549,0
+CRAI.US,D,20170125,000000,31.079,31.7938,30.9335,31.3572,40616.702938657,0
+CRAI.US,D,20170126,000000,31.2612,31.3384,30.9156,31.0869,26187.284139222,0
+CRAI.US,D,20170127,000000,30.9661,31.2424,30.4601,31.1681,20251.284259321,0
+CRAI.US,D,20170130,000000,30.8602,30.8602,30.2394,30.3434,21715.840976329,0
+CRAI.US,D,20170131,000000,30.3524,30.3781,29.6613,30.1949,32204.087148339,0
+CRAI.US,D,20170201,000000,30.3701,30.9859,30.2305,30.8345,91924.669911473,0
+CRAI.US,D,20170202,000000,30.7849,30.7849,29.7859,29.9603,69481.600772216,0
+CRAI.US,D,20170203,000000,28.9978,30.3434,28.9978,30.3344,16183.856742499,0
+CRAI.US,D,20170206,000000,29.8969,30.7949,29.8969,30.2216,35959.41257857,0
+CRAI.US,D,20170207,000000,30.3304,30.8047,30.2572,30.6324,37432.0496085,0
+CRAI.US,D,20170208,000000,30.5058,30.976,29.88,30.3344,31751.589624738,0
+CRAI.US,D,20170209,000000,30.2137,30.8433,30.2137,30.4958,23121.815424657,0
+CRAI.US,D,20170210,000000,30.2572,31.0335,30.2572,30.6324,53516.922517711,0
+CRAI.US,D,20170213,000000,30.8959,31.9413,30.7127,31.7938,52031.154979285,0
+CRAI.US,D,20170214,000000,31.7404,32.0631,31.2127,31.3751,33572.690149405,0
+CRAI.US,D,20170215,000000,31.2612,32.1502,30.9563,31.7582,75930.700522628,0
+CRAI.US,D,20170216,000000,33.2115,36.3481,33.1691,34.9036,157673.16611399,0
+CRAI.US,D,20170217,000000,35.2412,35.5738,33.8403,33.8769,52558.395397407,0
+CRAI.US,D,20170221,000000,33.3868,33.9659,32.9502,33.4314,47581.932676925,0
+CRAI.US,D,20170222,000000,33.4314,34.0403,33.2779,33.6858,45862.846102891,0
+CRAI.US,D,20170223,000000,33.9036,34.5184,33.4214,33.8878,56955.095665778,0
+CRAI.US,D,20170224,000000,33.8779,34.062,33.2285,33.7303,29463.85102886,0
+CRAI.US,D,20170227,000000,33.6423,34.062,33.2185,33.3017,26651.902132204,0
+CRAI.US,D,20170228,000000,33.4214,33.5759,32.2355,32.7196,58608.529697324,0
+CRAI.US,D,20170301,000000,32.9938,33.9036,32.9938,33.758,83457.512008936,0
+CRAI.US,D,20170302,000000,33.2759,34.0719,32.4107,32.4918,125943.79734979,0
+CRAI.US,D,20170303,000000,32.3265,33.8502,32.3265,33.1016,61153.828267573,0
+CRAI.US,D,20170306,000000,33.3472,33.3472,32.4107,32.7106,63410.255650881,0
+CRAI.US,D,20170307,000000,32.664,32.9185,32.3077,32.4007,41997.426409105,0
+CRAI.US,D,20170308,000000,32.5077,33.3017,32.3364,32.5354,68863.456833728,0
+CRAI.US,D,20170309,000000,31.7958,32.868,31.7958,32.2452,88001.677988122,0
+CRAI.US,D,20170310,000000,32.6017,32.6017,31.7235,32.0988,61715.410015612,0
+CRAI.US,D,20170313,000000,32.1452,32.1888,31.4137,31.9622,47336.493171936,0
+CRAI.US,D,20170314,000000,31.6533,32.6017,31.6533,32.4631,31417.266677615,0
+CRAI.US,D,20170315,000000,32.5443,33.0829,32.1542,32.8195,33541.378936835,0
+CRAI.US,D,20170316,000000,32.4007,33.2482,32.4007,32.9373,42137.821846115,0
+CRAI.US,D,20170317,000000,32.8928,33.8125,32.8829,32.9572,64086.98185805,0
+CRAI.US,D,20170320,000000,32.7274,32.8631,31.8433,32.1165,53696.709480214,0
+CRAI.US,D,20170321,000000,32.2899,32.774,31.7235,31.9899,36576.546477945,0
+CRAI.US,D,20170322,000000,31.9809,32.1888,30.876,31.2424,43548.846490019,0
+CRAI.US,D,20170323,000000,30.6939,32.0324,30.676,31.681,33349.471504951,0
+CRAI.US,D,20170324,000000,31.8245,32.0523,31.3067,31.3294,28791.164978152,0
+CRAI.US,D,20170327,000000,30.975,31.7147,30.8582,31.6047,20736.103034606,0
+CRAI.US,D,20170328,000000,31.4711,31.9522,30.2008,31.2038,22143.08752205,0
+CRAI.US,D,20170329,000000,31.2612,31.9255,30.9553,31.6533,37595.675945159,0
+CRAI.US,D,20170330,000000,31.4978,32.2452,31.4799,31.8156,24102.563405495,0
+CRAI.US,D,20170331,000000,31.8057,32.5255,31.6899,32.2265,30136.537079568,0
+CRAI.US,D,20170403,000000,32.2355,32.27,31.6611,31.8532,40060.171386193,0
+CRAI.US,D,20170404,000000,31.7423,32.0988,31.6433,32.0236,33693.894843226,0
+CRAI.US,D,20170405,000000,31.8344,32.4057,31.6236,31.7602,44760.893428232,0
+CRAI.US,D,20170406,000000,31.7513,32.2265,31.5058,32.0236,29297.194574856,0
+CRAI.US,D,20170407,000000,32.0156,32.4354,31.8245,32.27,34748.375679472,0
+CRAI.US,D,20170410,000000,32.4264,32.8364,32.2899,32.4264,58117.650687348,0
+CRAI.US,D,20170411,000000,32.2899,33.2572,32.0275,33.0561,43647.830323306,0
+CRAI.US,D,20170412,000000,32.8729,33.3759,32.4681,33.0106,48611.162535292,0
+CRAI.US,D,20170413,000000,32.9205,33.266,32.8542,33.1016,28802.275408418,0
+CRAI.US,D,20170417,000000,33.3294,33.5571,33.1482,33.4314,26957.943984103,0
+CRAI.US,D,20170418,000000,33.3571,34.1373,33.2008,34.0522,36215.962513826,0
+CRAI.US,D,20170419,000000,34.0036,34.3967,33.4838,33.6225,66421.182253227,0
+CRAI.US,D,20170420,000000,33.5948,34.6709,33.5948,34.5621,45054.814810749,0
+CRAI.US,D,20170421,000000,34.471,34.6798,34.3472,34.5808,43484.203986647,0
+CRAI.US,D,20170424,000000,34.6888,34.767,34.2798,34.5719,41113.642183324,0
+CRAI.US,D,20170425,000000,34.6155,35.4481,34.4511,34.662,40230.867996659,0
+CRAI.US,D,20170426,000000,34.8076,35.6739,34.8076,35.4006,43352.898901674,0
+CRAI.US,D,20170427,000000,35.3808,36.0492,34.2334,34.2719,17971.625976364,0
+CRAI.US,D,20170428,000000,34.3155,34.9897,33.8779,34.6066,57958.064507149,0
+CRAI.US,D,20170501,000000,34.8709,34.8709,33.9205,34.0036,60941.720053385,0
+CRAI.US,D,20170502,000000,34.1373,34.4511,33.9135,33.9215,28817.425995146,0
+CRAI.US,D,20170503,000000,33.7224,33.9582,32.8542,33.3215,53702.769714904,0
+CRAI.US,D,20170504,000000,35.3155,35.3155,33.5571,34.5521,73340.960231312,0
+CRAI.US,D,20170505,000000,34.4511,34.4511,30.9325,31.1502,128500.2063503,0
+CRAI.US,D,20170508,000000,30.382,31.5958,28.9781,30.8325,91356.017889629,0
+CRAI.US,D,20170509,000000,30.8503,31.3671,30.7929,30.9651,72722.816292823,0
+CRAI.US,D,20170510,000000,31.0859,31.6957,30.8414,31.3938,56809.650033192,0
+CRAI.US,D,20170511,000000,31.3671,32.1631,31.0126,31.8532,96037.549188479,0
+CRAI.US,D,20170512,000000,32.6987,32.6987,30.9939,31.0592,38241.090939758,0
+CRAI.US,D,20170515,000000,31.6957,32.0186,31.1028,31.1681,53479.55107045,0
+CRAI.US,D,20170516,000000,31.1127,31.1711,30.7305,31.0325,45075.015593052,0
+CRAI.US,D,20170517,000000,30.7207,31.2127,30.0632,30.3899,61355.836090608,0
+CRAI.US,D,20170518,000000,30.4938,31.0948,29.8741,30.5305,68412.979388358,0
+CRAI.US,D,20170519,000000,30.5206,30.9651,30.2532,30.5206,38719.849480352,0
+CRAI.US,D,20170522,000000,30.684,31.078,30.3582,30.4938,44192.241406388,0
+CRAI.US,D,20170523,000000,30.484,30.8503,30.484,30.7652,34821.098495765,0
+CRAI.US,D,20170524,000000,30.8949,31.9572,30.7404,31.2542,45584.075307102,0
+CRAI.US,D,20170525,000000,31.2542,31.675,30.7117,30.8949,33333.310879107,0
+CRAI.US,D,20170526,000000,31.7651,31.7651,30.676,30.8226,43094.328888188,0
+CRAI.US,D,20170530,000000,30.6117,30.8027,30.2513,30.676,41037.889249686,0
+CRAI.US,D,20170531,000000,30.7207,31.9463,30.0988,31.665,42937.772825336,0
+CRAI.US,D,20170601,000000,31.8839,31.9869,30.6067,31.8929,39767.260042792,0
+CRAI.US,D,20170602,000000,31.8759,33.2295,31.8759,32.4244,64909.153697805,0
+CRAI.US,D,20170605,000000,32.5513,33.6254,31.2146,31.2245,36817.945826472,0
+CRAI.US,D,20170606,000000,30.9859,31.2146,30.6384,30.7493,23463.208645587,0
+CRAI.US,D,20170607,000000,31.0998,31.1048,30.388,30.5563,17137.333667226,0
+CRAI.US,D,20170608,000000,30.676,31.6918,30.5632,31.4928,42677.18273362,0
+CRAI.US,D,20170609,000000,31.5087,32.6363,31.2048,32.4799,53687.619128177,0
+CRAI.US,D,20170612,000000,32.4077,32.969,32.0285,32.2135,47872.823942096,0
+CRAI.US,D,20170613,000000,32.1681,32.9789,32.0216,32.1779,43349.868784329,0
+CRAI.US,D,20170614,000000,32.0621,32.773,31.9305,32.4334,36625.028355473,0
+CRAI.US,D,20170615,000000,33.3284,33.3284,32.2265,32.8442,30182.998878867,0
+CRAI.US,D,20170616,000000,32.5611,33.2502,32.0858,32.2958,61559.863991875,0
+CRAI.US,D,20170619,000000,32.2335,32.8324,32.2335,32.6907,31536.451293206,0
+CRAI.US,D,20170620,000000,32.379,32.7927,31.665,31.7265,29884.027300774,0
+CRAI.US,D,20170621,000000,32.9285,32.9285,31.1146,31.2632,44526.564353511,0
+CRAI.US,D,20170622,000000,31.675,31.9255,31.1335,31.3601,31586.953248965,0
+CRAI.US,D,20170623,000000,31.2919,31.9305,31.1661,31.8107,117813.99251172,0
+CRAI.US,D,20170626,000000,31.8482,32.4077,31.5463,31.58,39671.30632685,0
+CRAI.US,D,20170627,000000,31.7265,32.379,31.3157,31.4541,69668.458008524,0
+CRAI.US,D,20170628,000000,31.4741,32.763,31.4741,32.6086,28639.659110875,0
+CRAI.US,D,20170629,000000,32.7829,33.0106,31.9116,32.8729,41904.502810509,0
+CRAI.US,D,20170630,000000,32.8729,33.6888,32.7532,33.267,40304.600852067,0
+CRAI.US,D,20170703,000000,33.4779,33.7522,33.1938,33.669,21273.443843881,0
+CRAI.US,D,20170705,000000,33.5314,33.9254,32.7344,32.9938,41131.822887398,0
+CRAI.US,D,20170706,000000,32.9017,33.1492,32.4898,32.6363,33663.593669771,0
+CRAI.US,D,20170707,000000,32.663,33.5601,32.4334,33.5037,22308.733936938,0
+CRAI.US,D,20170710,000000,33.3235,33.5224,32.9739,33.0026,29971.900703795,0
+CRAI.US,D,20170711,000000,33.0561,33.2295,32.5908,32.8829,33174.734738025,0
+CRAI.US,D,20170712,000000,32.5245,33.569,32.1038,33.2858,26498.376186697,0
+CRAI.US,D,20170713,000000,33.0254,33.0888,32.7532,33.0294,13056.775641907,0
+CRAI.US,D,20170714,000000,32.8274,33.1541,32.2512,32.8007,20995.683087207,0
+CRAI.US,D,20170717,000000,32.5908,33.3235,32.0671,33.0026,25408.54398142,0
+CRAI.US,D,20170718,000000,32.8007,33.1492,32.3334,32.7264,18590.779953968,0
+CRAI.US,D,20170719,000000,32.7334,33.1215,32.1592,32.8928,25693.375011901,0
+CRAI.US,D,20170720,000000,32.6997,32.9739,32.4474,32.8185,18184.744229667,0
+CRAI.US,D,20170721,000000,32.9017,33.0294,32.3047,32.4334,61727.530484994,0
+CRAI.US,D,20170724,000000,32.3512,32.778,31.8839,32.4799,21716.851015444,0
+CRAI.US,D,20170725,000000,32.5106,33.0463,32.1413,32.4156,17513.068218073,0
+CRAI.US,D,20170726,000000,32.4077,32.6007,31.7265,31.7265,27476.09405019,0
+CRAI.US,D,20170727,000000,33.5789,36.1887,32.7581,35.759,86813.871988672,0
+CRAI.US,D,20170728,000000,35.4947,36.6273,35.3165,36.1709,55402.665545749,0
+CRAI.US,D,20170731,000000,36.5194,36.5391,34.9986,35.5461,64788.959043099,0
+CRAI.US,D,20170801,000000,36.0432,36.0432,34.9986,35.2938,46948.638151708,0
+CRAI.US,D,20170802,000000,35.1729,35.1828,34.7056,34.8422,18994.795600039,0
+CRAI.US,D,20170803,000000,34.8521,34.9294,33.9889,34.2858,38445.118841024,0
+CRAI.US,D,20170804,000000,34.8353,34.8353,33.5968,33.9532,46114.345842571,0
+CRAI.US,D,20170807,000000,34.0858,34.4937,33.2105,33.7333,47045.601906766,0
+CRAI.US,D,20170808,000000,33.8442,34.66,33.8442,34.1046,25997.396785569,0
+CRAI.US,D,20170809,000000,33.9076,34.2392,33.868,34.1135,19390.730933189,0
+CRAI.US,D,20170810,000000,33.7887,34.5591,33.5601,34.268,42530.72706192,0
+CRAI.US,D,20170811,000000,34.2769,34.2769,33.0106,33.4155,49148.503344566,0
+CRAI.US,D,20170814,000000,33.5224,33.6977,32.965,33.2018,63624.383943298,0
+CRAI.US,D,20170815,000000,33.1443,33.3878,32.7433,33.2392,73243.996476255,0
+CRAI.US,D,20170816,000000,33.1165,33.662,33.0294,33.1026,35102.8994089,0
+CRAI.US,D,20170817,000000,33.0026,33.0839,31.775,32.2048,55895.564633956,0
+CRAI.US,D,20170818,000000,32.0028,32.9522,31.5899,32.8185,74894.400390456,0
+CRAI.US,D,20170821,000000,32.778,33.7156,32.764,33.5037,28324.52690694,0
+CRAI.US,D,20170822,000000,33.5126,33.7066,33.4404,33.468,18436.243969346,0
+CRAI.US,D,20170823,000000,33.3403,33.368,32.8542,32.8542,20645.19951424,0
+CRAI.US,D,20170824,000000,32.9285,33.1681,32.7334,32.8442,14685.96873469,0
+CRAI.US,D,20170825,000000,32.8729,32.9572,32.478,32.8007,29301.234731317,0
+CRAI.US,D,20170828,000000,33.1403,33.5541,32.671,33.3334,26461.004739436,0
+CRAI.US,D,20170829,000000,32.9948,33.3155,32.7176,32.9849,23103.634720584,0
+CRAI.US,D,20170830,000000,32.9373,33.2215,32.7433,32.8829,39356.174122915,0
+CRAI.US,D,20170831,000000,33.0116,34.7483,32.8729,34.5085,65380.841964593,0
+CRAI.US,D,20170901,000000,34.4917,34.6214,33.7096,34.5838,30983.959897203,0
+CRAI.US,D,20170905,000000,34.667,34.7857,34.0423,34.3363,39301.632010695,0
+CRAI.US,D,20170906,000000,34.3165,34.4828,34.1383,34.2442,37769.40267297,0
+CRAI.US,D,20170907,000000,34.2352,34.6214,33.5918,33.9294,49813.109082354,0
+CRAI.US,D,20170908,000000,33.8759,34.5838,33.7195,34.0036,21901.688173522,0
+CRAI.US,D,20170911,000000,34.0908,34.2442,33.7096,34.0136,42905.451573651,0
+CRAI.US,D,20170912,000000,34.0036,34.2442,33.8115,34.0036,27611.439291623,0
+CRAI.US,D,20170913,000000,33.8205,34.4363,33.766,34.062,84193.8305239,0
+CRAI.US,D,20170914,000000,34.1244,34.3165,34.0423,34.062,12451.762211916,0
+CRAI.US,D,20170915,000000,34.1481,35.3175,34.0036,35.2016,87720.887114103,0
+CRAI.US,D,20170918,000000,35.264,36.2323,35.1918,35.7897,30832.454029926,0
+CRAI.US,D,20170919,000000,35.7797,36.1926,35.5224,36.1095,25297.43967875,0
+CRAI.US,D,20170920,000000,35.8907,36.6421,35.7897,36.4887,55884.454203689,0
+CRAI.US,D,20170921,000000,36.4135,36.5431,35.4551,36.2402,52253.363584624,0
+CRAI.US,D,20170922,000000,36.3214,36.754,35.8719,36.4422,38652.176859636,0
+CRAI.US,D,20170925,000000,36.3214,36.7085,35.8253,36.5055,59775.124875355,0
+CRAI.US,D,20170926,000000,36.4135,36.8748,36.2758,36.561,136765.3564298,0
+CRAI.US,D,20170927,000000,36.5521,37.2401,36.2838,36.955,118104.88377689,0
+CRAI.US,D,20170928,000000,36.9194,38.4095,36.8748,37.7471,147117.24732127,0
+CRAI.US,D,20170929,000000,37.9877,38.4262,37.5164,37.7471,73397.522421762,0
+CRAI.US,D,20171002,000000,37.7926,38.943,37.5718,38.842,65771.727102168,0
+CRAI.US,D,20171003,000000,38.852,39.7421,38.852,39.3173,65494.976384609,0
+CRAI.US,D,20171004,000000,39.3173,39.8529,38.5015,39.0708,46663.807121228,0
+CRAI.US,D,20171005,000000,39.2103,39.934,39.1005,39.2816,31056.682713496,0
+CRAI.US,D,20171006,000000,39.7281,39.7281,38.8926,39.3935,26437.773839787,0
+CRAI.US,D,20171009,000000,39.3845,39.642,38.7579,39.3173,33767.627698634,0
+CRAI.US,D,20171010,000000,39.1055,39.8073,39.0797,39.4025,32315.191451008,0
+CRAI.US,D,20171011,000000,39.2292,39.7975,38.943,39.1449,34221.135261349,0
+CRAI.US,D,20171012,000000,38.943,39.539,38.943,39.3371,24906.554541177,0
+CRAI.US,D,20171013,000000,39.1549,39.8609,39.0074,39.7232,26557.968494493,0
+CRAI.US,D,20171016,000000,39.7331,39.837,38.3084,38.3618,58044.927871055,0
+CRAI.US,D,20171017,000000,38.4362,39.5212,38.1886,39.2985,34061.549081151,0
+CRAI.US,D,20171018,000000,39.4945,39.5569,38.9243,39.1252,24408.605257394,0
+CRAI.US,D,20171019,000000,38.9876,39.6974,38.4728,38.7579,24505.569012451,0
+CRAI.US,D,20171020,000000,38.8133,39.5569,38.3262,39.5123,30854.674890461,0
+CRAI.US,D,20171023,000000,39.5035,39.5035,38.0065,38.9143,26506.456499619,0
+CRAI.US,D,20171024,000000,39.0352,39.2193,38.5747,38.7758,21324.955838756,0
+CRAI.US,D,20171025,000000,38.7678,39.1737,38.0579,38.1689,44600.297208919,0
+CRAI.US,D,20171026,000000,39.5569,39.7786,39.1737,39.3748,77628.576275243,0
+CRAI.US,D,20171027,000000,39.2916,39.6232,38.943,39.0173,39709.687813227,0
+CRAI.US,D,20171030,000000,39.2549,39.2549,38.0579,38.6204,66113.120323097,0
+CRAI.US,D,20171031,000000,38.7391,39.3548,38.3895,38.8609,72227.897126386,0
+CRAI.US,D,20171101,000000,39.1549,39.7786,38.8322,39.4312,65178.834141558,0
+CRAI.US,D,20171102,000000,39.4212,40.2113,39.0866,40.0727,94268.970697802,0
+CRAI.US,D,20171103,000000,40.0925,40.7261,39.7074,40.5222,60320.545997551,0
+CRAI.US,D,20171106,000000,40.2925,40.2925,39.4212,39.7331,65918.182773868,0
+CRAI.US,D,20171107,000000,39.9063,39.9063,39.2658,39.5569,42057.018716901,0
+CRAI.US,D,20171108,000000,39.548,40.2391,39.45,40.0024,47842.52276864,0
+CRAI.US,D,20171109,000000,39.8609,40.3678,39.3548,39.5747,61378.056951143,0
+CRAI.US,D,20171110,000000,39.548,40.7172,39.1826,40.5123,54273.44181498,0
+CRAI.US,D,20171113,000000,39.7331,40.8231,39.7331,39.7331,75363.058539899,0
+CRAI.US,D,20171114,000000,39.7331,39.8796,38.9143,39.4401,61028.583417291,0
+CRAI.US,D,20171115,000000,39.4312,39.8529,38.8966,39.0262,73630.841457368,0
+CRAI.US,D,20171116,000000,39.2292,42.832,39.2292,42.1528,112150.70319292,0
+CRAI.US,D,20171117,000000,42.1242,42.5271,41.1746,42.5014,115535.34426787,0
+CRAI.US,D,20171120,000000,42.5092,43.2736,41.7836,42.1142,52584.656414402,0
+CRAI.US,D,20171121,000000,42.1528,43.3182,41.4885,43.2993,57158.113527928,0
+CRAI.US,D,20171122,000000,43.432,43.4934,42.1242,42.3162,34168.61322736,0
+CRAI.US,D,20171124,000000,42.4568,42.4568,41.4401,41.6004,20448.241886781,0
+CRAI.US,D,20171127,000000,41.7756,42.6518,41.4746,42.0984,50174.703085587,0
+CRAI.US,D,20171128,000000,42.3291,42.7864,41.7231,42.633,39361.22431849,0
+CRAI.US,D,20171129,000000,42.6607,42.8281,42.0875,42.4875,75528.704954788,0
+CRAI.US,D,20171130,000000,42.6974,43.04,41.3143,41.7181,91007.554394892,0
+CRAI.US,D,20171201,000000,41.7093,41.8221,40.2063,41.7014,67205.982645721,0
+CRAI.US,D,20171204,000000,41.6281,42.3409,41.1826,41.5637,76729.641462734,0
+CRAI.US,D,20171205,000000,41.645,42.0241,41.3608,41.8034,48808.120162752,0
+CRAI.US,D,20171206,000000,41.7944,42.1162,41.6004,41.6547,23387.455711949,0
+CRAI.US,D,20171207,000000,41.5915,42.1627,41.1826,41.4321,33646.423004812,0
+CRAI.US,D,20171208,000000,41.5915,41.7181,40.3905,40.936,46428.468007391,0
+CRAI.US,D,20171211,000000,40.936,41.4142,40.6578,41.2766,61312.404408656,0
+CRAI.US,D,20171212,000000,41.2667,41.6043,40.9806,41.1399,27483.164323996,0
+CRAI.US,D,20171213,000000,41.1399,41.5588,40.4578,40.7608,65379.831925478,0
+CRAI.US,D,20171214,000000,40.7133,41.0252,39.9866,40.2974,82094.969242561,0
+CRAI.US,D,20171215,000000,40.3628,41.4698,40.1786,41.1302,119114.92289207,0
+CRAI.US,D,20171218,000000,41.4598,41.9519,41.0192,41.4142,62853.724098418,0
+CRAI.US,D,20171219,000000,41.6192,41.6884,40.9846,41.2013,39246.07985936,0
+CRAI.US,D,20171220,000000,41.3974,41.7766,40.8509,41.1112,18870.560788873,0
+CRAI.US,D,20171221,000000,41.2479,41.9973,40.8469,41.5637,32146.514918773,0
+CRAI.US,D,20171222,000000,41.6004,41.6004,40.8073,40.8439,18134.242273908,0
+CRAI.US,D,20171226,000000,40.7707,40.9994,40.4291,40.7608,21433.030024079,0
+CRAI.US,D,20171227,000000,40.8509,41.1399,39.6618,40.6865,28492.193400059,0
+CRAI.US,D,20171228,000000,40.7519,41.3439,40.5935,41.2954,20879.528588961,0
+CRAI.US,D,20171229,000000,41.3143,42.2646,41.3143,41.4975,37897.677640597,0
+CRAI.US,D,20180102,000000,41.6547,42.0697,40.9806,41.8221,39459.198112662,0
+CRAI.US,D,20180103,000000,41.7093,41.8954,41.2013,41.7181,32140.454684082,0
+CRAI.US,D,20180104,000000,41.7845,42.0746,41.7014,41.9885,22100.665879212,0
+CRAI.US,D,20180105,000000,41.9786,42.9201,41.7558,42.9112,48785.899302217,0
+CRAI.US,D,20180108,000000,42.7053,43.0865,42.1815,42.8014,29213.361328296,0
+CRAI.US,D,20180109,000000,42.9112,43.1835,42.2934,42.7824,27081.168756155,0
+CRAI.US,D,20180110,000000,42.6607,43.5933,42.2013,42.8449,57201.545209882,0
+CRAI.US,D,20180111,000000,42.9023,44.9409,42.0984,44.9042,56367.252900744,0
+CRAI.US,D,20180112,000000,44.8963,45.5091,44.3122,44.4151,37993.631356539,0
+CRAI.US,D,20180116,000000,44.7012,45.217,43.4191,43.63,29554.754549226,0
+CRAI.US,D,20180117,000000,42.6607,44.3122,42.6607,44.2112,30124.416610187,0
+CRAI.US,D,20180118,000000,44.2032,44.2865,43.0488,43.4468,23884.394956616,0
+CRAI.US,D,20180119,000000,43.7033,45.118,43.0123,44.8388,35918.000974848,0
+CRAI.US,D,20180122,000000,44.6082,44.9221,43.4735,44.3419,27372.060021326,0
+CRAI.US,D,20180123,000000,44.2379,44.4241,43.2666,44.0736,11085.17928908,0
+CRAI.US,D,20180124,000000,44.1765,45.2072,43.2538,43.3528,14337.505239953,0
+CRAI.US,D,20180125,000000,43.3528,43.926,43.1785,43.7033,39114.774774387,0
+CRAI.US,D,20180126,000000,43.9062,44.5715,43.6023,44.3042,21869.366921836,0
+CRAI.US,D,20180129,000000,44.4151,44.4151,43.4647,43.5676,36069.506842125,0
+CRAI.US,D,20180130,000000,43.3052,44.5992,43.2785,43.5765,31266.770849453,0
+CRAI.US,D,20180131,000000,43.8508,44.9873,39.5232,42.8548,30895.076455068,0
+CRAI.US,D,20180201,000000,42.6518,43.3716,41.8954,42.7537,25767.107867308,0
+CRAI.US,D,20180202,000000,41.1479,43.1983,41.037,41.7944,29663.838773666,0
+CRAI.US,D,20180205,000000,41.3528,41.6192,39.3084,39.7173,48876.802822583,0
+CRAI.US,D,20180206,000000,38.7193,40.4192,38.7193,40.2341,41286.35887202,0
+CRAI.US,D,20180207,000000,40.1786,41.0093,40.1509,40.343,19429.112419566,0
+CRAI.US,D,20180208,000000,40.3341,40.538,38.8787,39.0708,40843.961739572,0
+CRAI.US,D,20180209,000000,39.5857,40.4578,38.5639,39.8994,49873.711429264,0
+CRAI.US,D,20180212,000000,40.1509,41.2716,38.4153,39.2371,25738.826772084,0
+CRAI.US,D,20180213,000000,39.0064,39.7906,38.7609,39.653,20631.058966628,0
+CRAI.US,D,20180214,000000,39.2005,41.3291,39.2005,39.8638,33806.009185011,0
+CRAI.US,D,20180215,000000,43.132,43.132,41.1925,42.4131,50041.377922384,0
+CRAI.US,D,20180216,000000,42.1162,43.4291,42.0895,43.2349,63550.651087891,0
+CRAI.US,D,20180220,000000,42.9112,44.9221,42.7103,43.1983,103555.27032275,0
+CRAI.US,D,20180221,000000,43.3914,46.5191,43.3914,45.8368,86200.77824576,0
+CRAI.US,D,20180222,000000,46.0676,47.2298,45.8467,46.9348,159920.50314526,0
+CRAI.US,D,20180223,000000,47.1953,48.0516,45.9834,47.7487,55784.460331286,0
+CRAI.US,D,20180226,000000,48.2377,49.0813,47.7575,48.0526,93764.961179329,0
+CRAI.US,D,20180227,000000,48.0061,48.2288,46.4417,47.0506,75873.128293064,0
+CRAI.US,D,20180228,000000,47.2378,47.5961,46.1913,46.2912,57913.622786082,0
+CRAI.US,D,20180301,000000,45.5942,47.3972,45.5942,46.5448,59164.051210672,0
+CRAI.US,D,20180302,000000,46.0983,47.7922,45.7368,47.1467,50336.309344015,0
+CRAI.US,D,20180305,000000,46.9031,47.4606,46.3496,46.5151,34383.751558892,0
+CRAI.US,D,20180306,000000,46.4596,47.6635,45.7903,47.3486,30146.63747072,0
+CRAI.US,D,20180307,000000,46.8744,47.716,46.7378,47.1566,35957.39250034,0
+CRAI.US,D,20180308,000000,47.2278,47.3952,45.9091,46.9794,36694.72105442,0
+CRAI.US,D,20180309,000000,47.2278,47.6922,46.6813,47.6734,30362.785841369,0
+CRAI.US,D,20180312,000000,47.6833,47.6833,46.7843,46.9417,42445.883776245,0
+CRAI.US,D,20180313,000000,47.0408,48.2843,46.7002,47.721,30900.126650644,0
+CRAI.US,D,20180314,000000,47.8951,48.0714,46.812,47.4229,35845.278158556,0
+CRAI.US,D,20180315,000000,47.4319,48.6189,47.1269,47.811,47131.455231556,0
+CRAI.US,D,20180316,000000,47.8308,48.5941,47.821,47.821,48620.252887328,0
+CRAI.US,D,20180319,000000,47.6248,47.9961,46.8744,47.7843,38353.205281542,0
+CRAI.US,D,20180320,000000,47.914,48.6189,47.4804,48.1269,36500.793544306,0
+CRAI.US,D,20180321,000000,47.9417,49.0991,47.914,48.1646,33604.001361975,0
+CRAI.US,D,20180322,000000,47.7407,48.5298,46.9704,47.0329,33153.523916606,0
+CRAI.US,D,20180323,000000,47.2477,48.1556,46.4685,47.1566,96480.956360042,0
+CRAI.US,D,20180326,000000,47.8873,48.0803,46.5893,47.5704,69419.988386191,0
+CRAI.US,D,20180327,000000,47.6922,48.0159,46.812,46.9794,49610.091220202,0
+CRAI.US,D,20180328,000000,47.0606,48.1179,46.8674,47.1566,83457.512008936,0
+CRAI.US,D,20180329,000000,47.4704,48.7091,47.1368,48.4229,198499.95718861,0
+CRAI.US,D,20180402,000000,48.5249,50.1643,47.1655,48.6358,68660.438971577,0
+CRAI.US,D,20180403,000000,48.7368,51.3158,48.7368,50.1643,104282.49848568,0
+CRAI.US,D,20180404,000000,49.2199,50.9227,49.2199,50.1922,55435.99683655,0
+CRAI.US,D,20180405,000000,50.5258,50.7931,49.9971,50.1733,54246.17075887,0
+CRAI.US,D,20180406,000000,49.9793,50.5159,49.5059,49.7644,34115.081154255,0
+CRAI.US,D,20180409,000000,50.1456,50.7108,49.7545,49.915,55905.665025108,0
+CRAI.US,D,20180410,000000,50.3951,51.2109,50.1278,50.6456,62968.868557548,0
+CRAI.US,D,20180411,000000,50.7208,51.1832,50.5614,50.7208,33774.697972441,0
+CRAI.US,D,20180412,000000,51.0168,51.8871,50.9158,51.201,42207.514545063,0
+CRAI.US,D,20180413,000000,51.3772,51.988,50.9337,51.1079,26945.823514722,0
+CRAI.US,D,20180416,000000,51.3485,52.0445,51.1743,51.5614,91112.59846287,0
+CRAI.US,D,20180417,000000,51.988,52.1277,51.4435,51.8683,122635.91924758,0
+CRAI.US,D,20180418,000000,52.0347,52.9792,52.0347,52.7771,59907.439999443,0
+CRAI.US,D,20180419,000000,52.5079,52.8228,52.0821,52.396,84547.344214212,0
+CRAI.US,D,20180420,000000,52.2099,52.8218,52.2099,52.6009,62111.345348762,0
+CRAI.US,D,20180423,000000,53.1831,53.6999,52.092,53.1831,62492.130095184,0
+CRAI.US,D,20180424,000000,53.388,54.1632,53.1375,53.692,89869.240312086,0
+CRAI.US,D,20180425,000000,53.4969,53.6088,51.1842,52.1822,93055.913720473,0
+CRAI.US,D,20180426,000000,53.1633,54.3969,50.997,54.288,83346.407706267,0
+CRAI.US,D,20180427,000000,54.288,54.288,51.988,52.7871,99042.415556134,0
+CRAI.US,D,20180430,000000,52.9593,53.8791,52.0445,52.294,68986.681605779,0
+CRAI.US,D,20180501,000000,52.1653,52.8504,51.1832,52.6544,67151.440533501,0
+CRAI.US,D,20180502,000000,52.6177,52.9267,51.6456,51.7574,73713.664664812,0
+CRAI.US,D,20180503,000000,51.7475,52.7821,50.9703,50.9891,70386.595819416,0
+CRAI.US,D,20180504,000000,50.8872,52.2851,50.4702,51.6841,46975.909207818,0
+CRAI.US,D,20180507,000000,52.0347,52.4108,51.395,52.007,59194.352384127,0
+CRAI.US,D,20180508,000000,51.7951,52.9029,51.7198,52.4515,80278.91891347,0
+CRAI.US,D,20180509,000000,52.6009,53.5385,52.5722,52.6356,35178.652342538,0
+CRAI.US,D,20180510,000000,52.6445,52.6445,51.7098,51.8306,57248.007009179,0
+CRAI.US,D,20180511,000000,51.8584,52.8048,51.8584,52.5158,47619.304124186,0
+CRAI.US,D,20180514,000000,52.5079,53.0167,51.1079,51.1832,52165.490181603,0
+CRAI.US,D,20180515,000000,51.0614,51.7098,51.0614,51.1544,39775.340355713,0
+CRAI.US,D,20180516,000000,51.2496,51.988,51.1346,51.5336,43441.78234381,0
+CRAI.US,D,20180517,000000,51.007,52.1921,51.007,51.5802,25096.44189483,0
+CRAI.US,D,20180518,000000,51.895,52.0445,51.5336,51.8128,30309.253768265,0
+CRAI.US,D,20180521,000000,51.8405,51.8405,51.2109,51.5802,26615.540724058,0
+CRAI.US,D,20180522,000000,51.5702,51.7841,50.1643,50.7485,63810.231140491,0
+CRAI.US,D,20180523,000000,50.6367,51.702,50.6267,51.2496,52735.152242563,0
+CRAI.US,D,20180524,000000,51.2593,51.9782,49.5941,51.5525,55276.410656351,0
+CRAI.US,D,20180525,000000,51.6267,51.6267,50.5872,51.301,48518.238936695,0
+CRAI.US,D,20180529,000000,51.0891,52.2456,51.0891,51.5802,53236.131643691,0
+CRAI.US,D,20180530,000000,51.6554,52.2593,51.1267,51.3663,45278.033455204,0
+CRAI.US,D,20180531,000000,51.3663,52.0367,49.7308,50.2526,32654.564593708,0
+CRAI.US,D,20180601,000000,50.6811,50.8268,49.7396,50.6714,87708.76664472,0
+CRAI.US,D,20180604,000000,50.8653,51.9237,50.5029,50.8366,85034.183067729,0
+CRAI.US,D,20180605,000000,50.7812,51.1436,50.1129,50.7614,52211.951980902,0
+CRAI.US,D,20180606,000000,50.7535,52.3515,50.5872,51.0307,52138.219125493,0
+CRAI.US,D,20180607,000000,51.1822,51.3663,50.6426,50.6714,28714.402005398,0
+CRAI.US,D,20180608,000000,50.6624,51.2653,50.3377,51.0407,87515.849173721,0
+CRAI.US,D,20180611,000000,51.2653,52.1109,51.2653,51.4238,58758.015486371,0
+CRAI.US,D,20180612,000000,51.5158,51.9158,50.2526,51.0307,71452.187085928,0
+CRAI.US,D,20180613,000000,51.0149,51.2247,49.9377,50.2149,52303.865540383,0
+CRAI.US,D,20180614,000000,50.399,50.9237,49.4535,49.9377,76451.88070606,0
+CRAI.US,D,20180615,000000,49.8168,50.0564,49.0922,49.315,103705.76615091,0
+CRAI.US,D,20180618,000000,49.2793,49.5644,48.8694,49.3704,68100.877301768,0
+CRAI.US,D,20180619,000000,48.9704,50.0931,48.6555,49.2308,32598.002403258,0
+CRAI.US,D,20180620,000000,50.0486,50.1882,48.8238,49.7485,48458.646628899,0
+CRAI.US,D,20180621,000000,49.7396,50.196,48.8595,49.4723,79301.201049978,0
+CRAI.US,D,20180622,000000,49.6327,50.6624,48.8843,49.6228,173506.53928353,0
+CRAI.US,D,20180625,000000,49.3704,49.3704,48.2595,49.008,78509.330383678,0
+CRAI.US,D,20180626,000000,49.0179,49.8723,48.7198,49.1556,61831.564513857,0
+CRAI.US,D,20180627,000000,49.0476,49.0566,47.7467,47.7902,40820.730839923,0
+CRAI.US,D,20180628,000000,47.7823,48.2833,47.3348,47.8288,33207.05598971,0
+CRAI.US,D,20180629,000000,47.8566,47.8566,47.0368,47.2715,59729.673115172,0
+CRAI.US,D,20180702,000000,47.1616,49.0566,45.8607,48.904,67831.196858015,0
+CRAI.US,D,20180703,000000,48.7466,50.103,47.9892,48.0139,24620.713471581,0
+CRAI.US,D,20180705,000000,48.2645,49.7585,47.7467,49.6417,63030.480943574,0
+CRAI.US,D,20180706,000000,49.7041,50.6624,49.7041,50.5129,49459.595392041,0
+CRAI.US,D,20180709,000000,50.5872,50.5872,49.8347,50.31,51589.767885951,0
+CRAI.US,D,20180710,000000,50.31,50.8,49.9664,50.5674,39362.234357605,0
+CRAI.US,D,20180711,000000,50.3455,50.7911,49.3882,50.6248,32184.89640515,0
+CRAI.US,D,20180712,000000,50.8,50.9693,50.0476,50.7614,27188.232902364,0
+CRAI.US,D,20180713,000000,50.6624,51.1436,50.4575,50.8565,25600.451413304,0
+CRAI.US,D,20180716,000000,50.9416,51.6654,49.6327,50.1129,28639.659110875,0
+CRAI.US,D,20180717,000000,50.1783,50.8653,49.8347,50.3733,29475.971498243,0
+CRAI.US,D,20180718,000000,50.4752,50.6714,49.7485,50.1496,115744.42236472,0
+CRAI.US,D,20180719,000000,50.1406,50.6248,49.9644,50.4288,50797.897219652,0
+CRAI.US,D,20180720,000000,50.3188,50.5674,49.9466,50.2436,35760.43487288,0
+CRAI.US,D,20180723,000000,50.0208,50.5772,49.9,50.2723,40649.024190342,0
+CRAI.US,D,20180724,000000,50.1129,50.7178,49.9,49.9743,35885.679723163,0
+CRAI.US,D,20180725,000000,50.0664,50.4575,49.7921,50.3911,34524.146995902,0
+CRAI.US,D,20180726,000000,50.3822,50.5584,49.8198,50.196,29015.393661721,0
+CRAI.US,D,20180727,000000,50.3555,50.5505,48.7852,49.8446,31609.174109499,0
+CRAI.US,D,20180730,000000,49.6783,50.3911,49.0566,49.2506,23702.587915884,0
+CRAI.US,D,20180731,000000,49.4822,50.4942,49.1109,50.2723,34950.383502508,0
+CRAI.US,D,20180801,000000,50.0407,50.2623,48.9517,50.2623,31366.764721856,0
+CRAI.US,D,20180802,000000,48.4041,51.4901,47.6902,51.1911,76586.215908379,0
+CRAI.US,D,20180803,000000,51.2386,51.8356,50.2149,51.2199,38212.809844533,0
+CRAI.US,D,20180806,000000,51.4901,51.4901,49.7842,50.4475,35255.415315291,0
+CRAI.US,D,20180807,000000,50.6426,51.701,50.4089,51.2386,30980.929779858,0
+CRAI.US,D,20180808,000000,51.2753,51.5545,50.5872,51.4979,47388.00516681,0
+CRAI.US,D,20180809,000000,51.4901,52.2029,50.8,51.6366,81248.556464041,0
+CRAI.US,D,20180810,000000,51.5435,52.2119,51.098,51.598,42472.144793239,0
+CRAI.US,D,20180813,000000,51.7108,51.8455,50.7614,51.6079,67029.225800564,0
+CRAI.US,D,20180814,000000,51.5525,52.5564,50.4664,52.4188,44625.548186798,0
+CRAI.US,D,20180815,000000,52.389,53.1781,51.6178,51.6178,48631.363317595,0
+CRAI.US,D,20180816,000000,52.008,52.4832,51.5158,51.999,71503.699080803,0
+CRAI.US,D,20180817,000000,51.9504,53.2712,51.9337,52.7524,91431.770823267,0
+CRAI.US,D,20180820,000000,52.89,53.3167,51.7208,51.989,30575.904094671,0
+CRAI.US,D,20180821,000000,51.9435,52.7049,51.7722,52.5178,37976.460691581,0
+CRAI.US,D,20180822,000000,52.5465,53.3128,51.999,52.3158,50466.604389874,0
+CRAI.US,D,20180823,000000,52.4287,53.1137,52.1019,52.898,52970.4913564,0
+CRAI.US,D,20180824,000000,53.1682,53.1682,52.0167,52.9445,50026.227335656,0
+CRAI.US,D,20180827,000000,53.096,54.7355,53.096,53.8048,70215.899208951,0
+CRAI.US,D,20180828,000000,53.9415,54.4326,53.9148,53.989,30483.99053519,0
+CRAI.US,D,20180829,000000,53.9702,53.989,52.3356,52.9543,38889.536051703,0
+CRAI.US,D,20180830,000000,53.1791,53.3751,52.2573,53.1791,30016.342424863,0
+CRAI.US,D,20180831,000000,53.1692,53.4227,52.2009,53.2543,41901.472693163,0
+CRAI.US,D,20180904,000000,53.4316,53.4316,52.3039,52.8811,81041.49844543,0
+CRAI.US,D,20180905,000000,52.7317,53.0742,51.1792,52.0811,42071.159264514,0
+CRAI.US,D,20180906,000000,52.1445,53.1059,51.5297,52.6287,20812.86600736,0
+CRAI.US,D,20180907,000000,52.6376,52.7999,51.7069,52.3316,27522.555849488,0
+CRAI.US,D,20180910,000000,52.6019,52.6019,51.7218,52.0435,27180.152589443,0
+CRAI.US,D,20180911,000000,51.9763,52.1079,50.8783,51.8188,53065.435033227,0
+CRAI.US,D,20180912,000000,51.6732,51.7634,50.9812,51.3812,41300.499419632,0
+CRAI.US,D,20180913,000000,51.6327,51.8465,49.9931,50.5337,36510.893935458,0
+CRAI.US,D,20180914,000000,50.4396,51.8376,49.4476,51.2703,23518.760796922,0
+CRAI.US,D,20180917,000000,51.296,51.5119,49.9832,50.2633,26362.020906148,0
+CRAI.US,D,20180918,000000,50.003,50.8495,50.003,50.2159,23843.993392009,0
+CRAI.US,D,20180919,000000,50.2536,51.3515,48.3248,48.4754,26958.954023218,0
+CRAI.US,D,20180920,000000,48.5862,49.2951,48.0972,48.4942,28125.549201249,0
+CRAI.US,D,20180921,000000,48.5041,49.4714,47.9021,48.7535,100313.04476303,0
+CRAI.US,D,20180924,000000,48.7535,49.3595,47.5259,47.5794,28889.138772323,0
+CRAI.US,D,20180925,000000,47.1913,47.4596,42.625,44.0033,211975.89906331,0
+CRAI.US,D,20180926,000000,44.03,47.113,44.03,46.9378,76595.306260416,0
+CRAI.US,D,20180927,000000,47.1229,48.204,45.9309,46.6665,47290.031372638,0
+CRAI.US,D,20180928,000000,46.5467,47.5635,46.5467,46.7883,39325.872949459,0
+CRAI.US,D,20181001,000000,46.9289,47.4794,46.3329,46.3516,41394.433057344,0
+CRAI.US,D,20181002,000000,46.3131,46.821,45.3923,45.4834,35059.467726947,0
+CRAI.US,D,20181003,000000,45.6715,45.7447,44.9893,45.3536,28802.275408418,0
+CRAI.US,D,20181004,000000,45.3359,45.3359,44.0775,44.1617,23686.427290041,0
+CRAI.US,D,20181005,000000,44.2725,44.2725,42.3162,42.4004,54902.696183735,0
+CRAI.US,D,20181008,000000,42.2964,43.3389,41.5815,43.1548,31626.344774456,0
+CRAI.US,D,20181009,000000,43.1449,44.133,42.5014,43.136,25472.176445677,0
+CRAI.US,D,20181010,000000,43.0429,43.7794,41.6637,42.044,54765.330864071,0
+CRAI.US,D,20181011,000000,42.0003,42.8568,40.8439,41.3588,39392.535531061,0
+CRAI.US,D,20181012,000000,41.9904,42.6697,40.4459,40.5826,29914.328474229,0
+CRAI.US,D,20181015,000000,40.64,41.0123,39.6144,40.8618,34393.851950044,0
+CRAI.US,D,20181016,000000,41.032,43.024,40.6954,42.1112,35906.890544581,0
+CRAI.US,D,20181017,000000,42.0182,42.0182,40.6767,41.0786,24296.490915609,0
+CRAI.US,D,20181018,000000,41.0489,41.2242,39.7727,40.2569,25426.724685494,0
+CRAI.US,D,20181019,000000,40.2668,40.7608,39.7084,40.5063,26195.364452144,0
+CRAI.US,D,20181022,000000,40.4985,40.7231,39.9014,40.4815,20978.512422249,0
+CRAI.US,D,20181023,000000,39.9985,40.4064,38.9707,39.5123,18811.978520192,0
+CRAI.US,D,20181024,000000,39.5035,40.1172,38.842,38.8886,27293.276970342,0
+CRAI.US,D,20181025,000000,39.0995,39.5212,38.1996,38.8966,32249.538908522,0
+CRAI.US,D,20181026,000000,38.542,39.6608,37.9747,39.0569,20006.854793448,0
+CRAI.US,D,20181029,000000,39.4578,39.5035,38.1411,38.6084,26558.978533608,0
+CRAI.US,D,20181030,000000,38.7193,38.7193,37.9747,38.4777,15517.230926481,0
+CRAI.US,D,20181031,000000,38.6827,39.3441,38.0679,39.2688,38180.488592847,0
+CRAI.US,D,20181101,000000,39.3143,42.2419,39.3143,41.8598,84886.717356913,0
+CRAI.US,D,20181102,000000,42.437,42.437,40.6311,40.7886,36281.615056312,0
+CRAI.US,D,20181105,000000,40.9925,44.6072,40.9925,43.2222,45507.312334349,0
+CRAI.US,D,20181106,000000,43.2132,43.2132,41.5815,41.8321,31561.702271086,0
+CRAI.US,D,20181107,000000,41.7854,43.723,41.7854,43.2132,39951.087161755,0
+CRAI.US,D,20181108,000000,42.8112,44.7854,42.3359,42.5102,84570.575113862,0
+CRAI.US,D,20181109,000000,42.4845,42.8014,41.9063,42.5785,42495.375692888,0
+CRAI.US,D,20181112,000000,42.5875,42.5875,41.4113,41.6637,36607.857690515,0
+CRAI.US,D,20181113,000000,41.6539,42.8637,41.644,41.9637,141468.09855007,0
+CRAI.US,D,20181114,000000,42.044,42.3558,41.5815,42.1112,53735.09096659,0
+CRAI.US,D,20181115,000000,41.8598,42.3359,41.3895,41.7568,37028.033962429,0
+CRAI.US,D,20181116,000000,41.5905,42.0835,41.0835,41.6083,82295.967026481,0
+CRAI.US,D,20181119,000000,41.4955,42.7537,40.4351,42.4755,31714.218177477,0
+CRAI.US,D,20181120,000000,42.3508,43.3489,41.9153,42.539,36745.223010179,0
+CRAI.US,D,20181121,000000,42.5488,42.9676,42.3261,42.8112,31993.999012381,0
+CRAI.US,D,20181123,000000,42.6785,44.2538,42.625,43.9082,13699.160519161,0
+CRAI.US,D,20181126,000000,44.1725,44.6102,42.7103,44.2359,51878.639072893,0
+CRAI.US,D,20181127,000000,44.1527,44.5458,43.3359,44.3686,37671.428878797,0
+CRAI.US,D,20181128,000000,44.3785,47.0111,43.732,46.3972,57341.94064689,0
+CRAI.US,D,20181129,000000,46.3873,46.6595,45.5468,45.7517,63870.833487402,0
+CRAI.US,D,20181130,000000,45.5091,45.9953,45.018,45.6131,44350.81754747,0
+CRAI.US,D,20181203,000000,45.8071,45.8071,44.7022,45.2279,77841.694528546,0
+CRAI.US,D,20181204,000000,45.2379,45.4606,43.0557,44.2172,41081.320931639,0
+CRAI.US,D,20181206,000000,44.0122,44.5913,37.6321,44.3963,62423.447435352,0
+CRAI.US,D,20181207,000000,44.4528,45.2468,43.9766,44.5458,41264.138011486,0
+CRAI.US,D,20181210,000000,44.4616,46.0616,44.2557,44.9646,41797.4386643,0
+CRAI.US,D,20181211,000000,45.3794,45.3794,43.4241,44.0785,22317.824288975,0
+CRAI.US,D,20181212,000000,44.3963,45.3507,42.8904,44.1438,40648.014151227,0
+CRAI.US,D,20181213,000000,44.1527,44.1527,41.9914,43.039,34950.383502508,0
+CRAI.US,D,20181214,000000,42.5915,42.9379,41.4855,41.6271,39801.601372708,0
+CRAI.US,D,20181217,000000,41.5142,42.2212,40.4489,40.7182,38941.048046577,0
+CRAI.US,D,20181218,000000,40.841,40.841,39.3945,39.9806,58281.277024006,0
+CRAI.US,D,20181219,000000,40.0183,40.8222,39.448,40.3163,41242.927190068,0
+CRAI.US,D,20181220,000000,40.3163,40.3163,38.4549,39.5123,46908.236587101,0
+CRAI.US,D,20181221,000000,39.4935,39.6905,38.5678,38.941,57269.217830598,0
+CRAI.US,D,20181224,000000,38.8203,39.3232,38.0975,38.4827,9042.8801981895,0
+CRAI.US,D,20181226,000000,38.5954,38.5954,36.7055,37.9015,29026.504091989,0
+CRAI.US,D,20181227,000000,37.6609,37.9203,36.9857,37.9114,76630.657629447,0
+CRAI.US,D,20181228,000000,38.0886,38.8856,37.5668,38.2866,83057.536519325,0
+CRAI.US,D,20181231,000000,38.2955,39.84,38.2955,39.8123,30229.460678165,0
+CRAI.US,D,20190102,000000,39.6341,40.9627,38.95,40.5677,47212.25836077,0
+CRAI.US,D,20190103,000000,40.4688,40.4757,38.3718,40.4688,28051.816345842,0
+CRAI.US,D,20190104,000000,40.7381,41.2706,40.4401,40.5777,27283.17657919,0
+CRAI.US,D,20190107,000000,40.5677,41.0192,39.0262,39.548,56604.61209281,0
+CRAI.US,D,20190108,000000,39.653,39.7737,39.2143,39.3995,37838.085332801,0
+CRAI.US,D,20190109,000000,39.3905,40.2361,39.1322,39.548,40254.098896308,0
+CRAI.US,D,20190110,000000,39.5123,40.3728,39.5035,39.8569,25400.463668499,0
+CRAI.US,D,20190111,000000,39.548,40.3728,39.4341,40.0539,14583.954784057,0
+CRAI.US,D,20190114,000000,39.8668,40.94,39.0173,39.1074,22131.977091782,0
+CRAI.US,D,20190115,000000,39.0362,39.3945,38.3065,38.6144,38199.679336036,0
+CRAI.US,D,20190116,000000,38.6044,39.4578,38.6044,39.2321,29637.577756671,0
+CRAI.US,D,20190117,000000,39.1946,39.951,38.6698,39.4094,39248.099937591,0
+CRAI.US,D,20190118,000000,39.4578,39.7926,38.7154,38.8668,24920.69508879,0
+CRAI.US,D,20190122,000000,38.9599,39.2411,37.5947,37.8381,23185.447888913,0
+CRAI.US,D,20190123,000000,38.0252,38.553,37.2055,38.0065,24874.233289491,0
+CRAI.US,D,20190124,000000,38.1936,38.9223,37.4897,38.7816,47878.884176788,0
+CRAI.US,D,20190125,000000,39.1659,40.2499,38.1738,39.2143,25689.33485544,0
+CRAI.US,D,20190128,000000,39.2044,39.2688,38.2768,38.8005,18881.67121914,0
+CRAI.US,D,20190129,000000,38.5381,39.4421,38.3885,39.0806,23523.810992498,0
+CRAI.US,D,20190130,000000,39.2777,39.653,39.1756,39.3608,14895.046831531,0
+CRAI.US,D,20190131,000000,39.1946,39.448,38.7154,39.0549,19841.208378559,0
+CRAI.US,D,20190201,000000,39.1469,39.4757,38.3331,38.8203,18861.470436836,0
+CRAI.US,D,20190204,000000,38.8767,39.2183,37.0135,38.9123,26589.279707063,0
+CRAI.US,D,20190205,000000,39.0074,39.1372,38.2768,38.8589,21951.180090166,0
+CRAI.US,D,20190206,000000,38.9223,39.5569,38.3608,38.3885,43092.308809958,0
+CRAI.US,D,20190207,000000,38.2768,38.8787,37.6867,37.9302,21507.772918603,0
+CRAI.US,D,20190208,000000,37.8381,38.548,37.4807,38.4549,23648.045803665,0
+CRAI.US,D,20190211,000000,38.4638,39.3262,37.8193,38.9688,16172.746312231,0
+CRAI.US,D,20190212,000000,39.1469,39.2421,38.352,38.4638,26454.944504744,0
+CRAI.US,D,20190213,000000,38.4728,39.2945,38.0065,38.8767,37055.305018538,0
+CRAI.US,D,20190214,000000,38.849,39.3133,38.4153,39.2044,152649.2315551,0
+CRAI.US,D,20190215,000000,39.3431,40.841,38.5144,40.4688,57971.195015647,0
+CRAI.US,D,20190219,000000,40.4588,41.1312,40.0737,40.5964,22358.225853582,0
+CRAI.US,D,20190220,000000,40.5875,41.1855,40.1945,40.7944,27162.981924485,0
+CRAI.US,D,20190221,000000,40.7856,41.0757,40.2549,40.7856,21979.46118539,0
+CRAI.US,D,20190222,000000,40.841,41.7766,40.6064,41.7766,23504.620249309,0
+CRAI.US,D,20190225,000000,41.9549,41.9549,39.8539,40.54,63054.721882339,0
+CRAI.US,D,20190226,000000,40.4757,42.739,40.4588,41.3746,46679.967747071,0
+CRAI.US,D,20190227,000000,41.2509,42.3092,40.2459,41.3568,62467.889156419,0
+CRAI.US,D,20190228,000000,45.0993,46.9972,42.3241,46.7447,52615.967626973,0
+CRAI.US,D,20190301,000000,47.2685,48.9584,46.2942,46.9318,43266.035537769,0
+CRAI.US,D,20190304,000000,47.3328,48.804,44.7607,45.023,107315.64594855,0
+CRAI.US,D,20190305,000000,45.3142,47.3328,45.0527,46.2111,55908.695142454,0
+CRAI.US,D,20190306,000000,46.5289,49.2229,45.6596,46.5388,119115.93293119,0
+CRAI.US,D,20190307,000000,46.4824,46.7814,45.0943,46.725,47721.318074819,0
+CRAI.US,D,20190308,000000,46.6695,47.1962,45.8467,46.923,41393.423018228,0
+CRAI.US,D,20190311,000000,47.0992,48.3862,46.0576,48.2655,42127.721454963,0
+CRAI.US,D,20190312,000000,48.2655,49.0367,46.0309,46.0309,50244.395784534,0
+CRAI.US,D,20190313,000000,46.3784,47.5704,45.8517,46.1427,69723.000120744,0
+CRAI.US,D,20190314,000000,46.1527,47.6833,45.7804,47.3645,55336.002964147,0
+CRAI.US,D,20190315,000000,47.3725,48.902,47.0763,48.802,71879.433631649,0
+CRAI.US,D,20190318,000000,48.7922,48.7922,47.41,48.5466,29198.210741569,0
+CRAI.US,D,20190319,000000,48.5566,50.0862,47.721,48.3308,26149.912691961,0
+CRAI.US,D,20190320,000000,48.3407,49.7475,48.0506,48.1903,39843.01297643,0
+CRAI.US,D,20190321,000000,47.918,49.2426,47.7773,47.9546,46251.711162235,0
+CRAI.US,D,20190322,000000,47.711,47.721,45.7754,45.9913,41112.632144209,0
+CRAI.US,D,20190325,000000,46.2269,48.3308,46.113,48.0684,46560.78313148,0
+CRAI.US,D,20190326,000000,48.2466,49.0743,47.015,48.2466,118740.19838033,0
+CRAI.US,D,20190327,000000,48.1991,48.5604,46.6418,47.3823,52847.266584348,0
+CRAI.US,D,20190328,000000,47.3546,48.5021,47.3348,48.3665,39712.717930573,0
+CRAI.US,D,20190329,000000,48.3665,48.9219,47.2507,47.4774,82850.478500713,0
+CRAI.US,D,20190401,000000,47.805,48.4249,47.3348,48.313,35020.076201455,0
+CRAI.US,D,20190402,000000,47.4873,48.5288,47.2417,47.4873,56663.194361491,0
+CRAI.US,D,20190403,000000,47.8615,49.1663,47.4012,47.7407,29028.524170218,0
+CRAI.US,D,20190404,000000,47.815,48.1586,47.109,47.7595,25351.98179097,0
+CRAI.US,D,20190405,000000,47.9634,48.8773,47.2972,48.5021,38073.424446638,0
+CRAI.US,D,20190408,000000,48.2288,49.3545,48.2288,49.1486,57066.199968447,0
+CRAI.US,D,20190409,000000,48.8931,49.4585,48.5387,48.7436,60649.818749099,0
+CRAI.US,D,20190410,000000,48.9882,50.0782,48.5189,49.6664,39817.761998551,0
+CRAI.US,D,20190411,000000,49.806,50.9436,48.8308,48.9882,21301.724939106,0
+CRAI.US,D,20190412,000000,49.1288,49.9397,48.4684,49.4872,26338.790006499,0
+CRAI.US,D,20190415,000000,49.5327,50.2763,49.5327,49.7862,21152.239150059,0
+CRAI.US,D,20190416,000000,50.004,50.7327,48.9507,49.214,34543.337739091,0
+CRAI.US,D,20190417,000000,49.2912,49.6051,47.9634,48.7535,59264.045083075,0
+CRAI.US,D,20190418,000000,48.4645,49.0842,48.2932,48.7723,30137.547118684,0
+CRAI.US,D,20190422,000000,48.5654,48.5654,47.5061,47.9457,33719.145821106,0
+CRAI.US,D,20190423,000000,48.2655,49.0367,47.6338,48.4051,47496.079352135,0
+CRAI.US,D,20190424,000000,48.3962,49.3278,48.115,48.7823,68877.59738134,0
+CRAI.US,D,20190425,000000,48.9407,49.3545,48.6228,49.1643,63176.936615275,0
+CRAI.US,D,20190426,000000,48.9694,49.6851,48.7723,49.6001,25246.937722991,0
+CRAI.US,D,20190429,000000,49.4772,50.5049,49.1288,49.8337,35615.99927941,0
+CRAI.US,D,20190430,000000,49.8436,50.6714,48.7823,48.921,80676.87432485,0
+CRAI.US,D,20190501,000000,48.7535,49.7071,48.4932,49.0169,52851.306740809,0
+CRAI.US,D,20190502,000000,46.9704,47.9041,38.0441,38.6281,210415.38863036,0
+CRAI.US,D,20190503,000000,38.2609,39.8321,35.3185,39.1045,246488.93562894,0
+CRAI.US,D,20190506,000000,38.4114,40.3935,37.1173,40.0192,225477.0919159,0
+CRAI.US,D,20190507,000000,39.7539,41.3143,39.1439,40.3935,138274.35486788,0
+CRAI.US,D,20190508,000000,40.5242,41.4261,39.5015,39.9608,144391.1517494,0
+CRAI.US,D,20190509,000000,39.8024,39.8024,37.4718,37.5381,93773.041492249,0
+CRAI.US,D,20190510,000000,37.4164,37.5857,36.8223,37.5857,66410.07182296,0
+CRAI.US,D,20190513,000000,37.2273,38.7004,36.2135,38.2609,158448.87615444,0
+CRAI.US,D,20190514,000000,38.2896,39.3311,37.8777,38.7678,84951.359860284,0
+CRAI.US,D,20190515,000000,38.6569,39.6232,38.3361,39.1342,84114.037433802,0
+CRAI.US,D,20190516,000000,39.1439,39.3638,37.7609,37.8847,55006.730212599,0
+CRAI.US,D,20190517,000000,37.6966,38.9747,36.6441,37.0778,72628.882655111,0
+CRAI.US,D,20190520,000000,36.7313,37.6134,36.7313,37.6044,52642.228643967,0
+CRAI.US,D,20190521,000000,37.7906,38.6094,37.1996,38.2431,98570.727289345,0
+CRAI.US,D,20190522,000000,38.1866,38.7154,37.7054,38.2054,59974.102581045,0
+CRAI.US,D,20190523,000000,37.9035,38.5668,37.0412,37.3867,63939.516147234,0
+CRAI.US,D,20190524,000000,37.5668,38.2559,36.4253,36.6501,57104.581454824,0
+CRAI.US,D,20190528,000000,36.6599,36.9719,36.16,36.16,51776.625122259,0
+CRAI.US,D,20190529,000000,36.0184,36.4154,34.9313,35.2551,74353.019424721,0
+CRAI.US,D,20190530,000000,35.2928,36.0085,34.4897,34.772,47880.904255018,0
+CRAI.US,D,20190531,000000,34.7333,35.5728,34.2997,35.3462,84425.129481276,0
+CRAI.US,D,20190603,000000,35.356,35.763,34.365,34.8194,64524.328794923,0
+CRAI.US,D,20190604,000000,34.9313,35.7917,34.8096,35.7917,48745.49773761,0
+CRAI.US,D,20190605,000000,35.8303,35.8303,35.1036,35.2155,31626.344774456,0
+CRAI.US,D,20190606,000000,35.2728,35.5174,34.472,34.6878,25313.600304593,0
+CRAI.US,D,20190607,000000,34.5541,34.8007,34.462,34.5828,31930.366548126,0
+CRAI.US,D,20190610,000000,34.7243,35.2055,34.6967,34.9224,40365.203198978,0
+CRAI.US,D,20190611,000000,35.0561,35.753,34.6967,35.5084,85496.78098248,0
+CRAI.US,D,20190612,000000,35.4442,35.8016,35.0273,35.1591,43971.042840163,0
+CRAI.US,D,20190613,000000,35.3857,35.7917,34.9313,35.6501,28523.504612629,0
+CRAI.US,D,20190614,000000,35.6788,35.6788,35.2155,35.3759,25684.284659864,0
+CRAI.US,D,20190617,000000,35.3075,35.7363,34.6026,34.7333,24481.328073687,0
+CRAI.US,D,20190618,000000,34.8007,35.5372,34.0166,34.2541,35891.739957854,0
+CRAI.US,D,20190619,000000,34.3274,35.1036,33.9512,34.7066,39258.200328743,0
+CRAI.US,D,20190620,000000,34.7808,34.7808,34.2442,34.5254,43377.139840438,0
+CRAI.US,D,20190621,000000,34.3175,34.5541,32.8641,33.0076,80778.888275483,0
+CRAI.US,D,20190624,000000,32.9986,33.4404,32.6304,32.781,74949.952541791,0
+CRAI.US,D,20190625,000000,32.7512,33.272,32.3324,32.9026,85435.168596454,0
+CRAI.US,D,20190626,000000,33.0541,33.9966,32.7413,33.667,48531.369445193,0
+CRAI.US,D,20190627,000000,33.7146,35.0273,33.5541,34.8194,95059.831324987,0
+CRAI.US,D,20190628,000000,34.7066,36.4154,34.7066,36.1887,125485.2395915,0
+CRAI.US,D,20190701,000000,36.5847,36.8392,35.8867,36.5947,85194.779287042,0
+CRAI.US,D,20190702,000000,36.8193,36.9134,35.0462,35.356,49167.694087755,0
+CRAI.US,D,20190703,000000,35.3045,35.96,35.1393,35.8867,51529.165539041,0
+CRAI.US,D,20190705,000000,35.8214,36.5669,35.264,36.4719,34932.202798434,0
+CRAI.US,D,20190708,000000,36.2372,36.3867,35.8778,36.2372,43197.352877937,0
+CRAI.US,D,20190709,000000,35.9897,36.2541,35.5917,35.9798,46516.341410412,0
+CRAI.US,D,20190710,000000,36.057,36.5381,35.4442,36.0769,64433.425274557,0
+CRAI.US,D,20190711,000000,36.1213,36.3491,35.5174,35.9699,68915.978867716,0
+CRAI.US,D,20190712,000000,36.1976,37.3312,36.1976,37.0491,63560.751479043,0
+CRAI.US,D,20190715,000000,37.0669,37.1609,36.3966,36.7075,63794.070514649,0
+CRAI.US,D,20190716,000000,36.755,37.3312,36.1689,36.9055,58788.316659826,0
+CRAI.US,D,20190717,000000,36.7649,37.5391,36.2501,37.0005,56173.32539063,0
+CRAI.US,D,20190718,000000,37.0856,37.3778,36.1213,36.4154,37395.688200354,0
+CRAI.US,D,20190719,000000,36.2541,37.5917,35.9224,36.0857,56425.835169424,0
+CRAI.US,D,20190722,000000,36.1036,36.1689,35.2155,35.565,66218.164391076,0
+CRAI.US,D,20190723,000000,35.8402,36.5283,35.3462,36.452,69972.479782193,0
+CRAI.US,D,20190724,000000,37.0392,39.0846,36.5947,38.8896,85983.619835996,0
+CRAI.US,D,20190725,000000,39.1529,40.6539,39.1529,40.2668,78370.955024898,0
+CRAI.US,D,20190726,000000,40.4281,41.2004,40.0935,40.6539,81247.546424926,0
+CRAI.US,D,20190729,000000,40.5964,40.5964,39.3213,39.9253,71648.134674273,0
+CRAI.US,D,20190730,000000,39.549,40.9173,39.1035,40.4855,86352.284113036,0
+CRAI.US,D,20190731,000000,40.2569,41.9667,40.2569,40.9935,104737.01608751,0
+CRAI.US,D,20190801,000000,40.9271,40.9271,37.7094,38.7549,100907.95780187,0
+CRAI.US,D,20190802,000000,38.853,39.3598,36.849,38.4352,84449.370420041,0
+CRAI.US,D,20190805,000000,37.9639,40.2182,37.6244,39.3114,99393.909168215,0
+CRAI.US,D,20190806,000000,39.6628,40.0787,38.5964,39.2846,109708.42861241,0
+CRAI.US,D,20190807,000000,39.0499,39.4569,37.6244,38.7936,86912.85582196,0
+CRAI.US,D,20190808,000000,38.9925,39.6817,38.3124,39.3311,62955.738049051,0
+CRAI.US,D,20190809,000000,39.4845,39.7569,38.4827,39.0499,50997.884964457,0
+CRAI.US,D,20190812,000000,39.0499,40.3331,38.5767,39.7766,67175.681472265,0
+CRAI.US,D,20190813,000000,39.7569,40.7786,39.7569,40.0034,69930.058139355,0
+CRAI.US,D,20190814,000000,39.5202,39.6817,38.4925,39.0312,46371.905816941,0
+CRAI.US,D,20190815,000000,38.8233,39.2203,38.3361,38.9163,97152.632371635,0
+CRAI.US,D,20190816,000000,38.9253,39.7866,38.9163,39.2935,83897.889063154,0
+CRAI.US,D,20190819,000000,39.6817,40.0787,39.2846,39.645,51640.26984171,0
+CRAI.US,D,20190820,000000,39.7104,40.1638,38.843,39.3797,74017.686438481,0
+CRAI.US,D,20190821,000000,39.7866,39.9301,38.945,39.2846,59636.749516576,0
+CRAI.US,D,20190822,000000,39.5025,39.8351,39.0362,39.2302,49031.338807206,0
+CRAI.US,D,20190823,000000,39.0025,39.143,37.6104,37.851,104309.76954179,0
+CRAI.US,D,20190826,000000,38.249,38.9599,37.9064,38.9599,75804.445633231,0
+CRAI.US,D,20190827,000000,39.0559,39.0559,36.6926,37.4045,56574.310919355,0
+CRAI.US,D,20190828,000000,37.5174,37.955,37.0996,37.2818,45052.794732519,0
+CRAI.US,D,20190829,000000,37.6976,37.8966,36.5411,36.5877,45823.4545774,0
+CRAI.US,D,20190830,000000,36.7778,37.2995,36.1323,36.9005,57876.25133882,0
+CRAI.US,D,20190903,000000,36.5877,37.1173,36.3312,36.6738,78042.692312466,0
+CRAI.US,D,20190904,000000,37.0729,37.1173,36.4937,37.0055,37819.904628729,0
+CRAI.US,D,20190905,000000,37.3847,38.448,37.0501,37.7253,56822.78054169,0
+CRAI.US,D,20190906,000000,37.8877,38.1143,37.1569,37.5174,30045.633559202,0
+CRAI.US,D,20190909,000000,37.6134,37.955,37.1758,37.3282,42527.696944574,0
+CRAI.US,D,20190910,000000,37.2718,38.2579,36.9669,37.955,46458.769180846,0
+CRAI.US,D,20190911,000000,38.0124,38.7698,37.7698,38.5134,38155.237614968,0
+CRAI.US,D,20190912,000000,38.2401,39.3391,38.0768,39.1402,62591.113928472,0
+CRAI.US,D,20190913,000000,39.2925,40.6113,39.2925,39.9856,65053.589291275,0
+CRAI.US,D,20190916,000000,39.8609,40.1925,39.4638,39.7766,30574.894055556,0
+CRAI.US,D,20190917,000000,39.5192,39.8351,39.1747,39.6242,35565.497323651,0
+CRAI.US,D,20190918,000000,39.6144,40.3074,39.4737,40.0707,38043.123273183,0
+CRAI.US,D,20190919,000000,40.2499,41.5508,39.6341,40.5618,29125.487925275,0
+CRAI.US,D,20190920,000000,40.4895,42.042,40.2549,41.94,139809.61432295,0
+CRAI.US,D,20190923,000000,41.5885,42.4053,41.2944,41.7974,36851.277117273,0
+CRAI.US,D,20190924,000000,41.7301,41.7301,40.1459,40.4796,103399.72429901,0
+CRAI.US,D,20190925,000000,40.5053,41.3994,40.4915,41.1985,46197.169050016,0
+CRAI.US,D,20190926,000000,41.2272,41.2856,40.548,40.8756,52967.461239054,0
+CRAI.US,D,20190927,000000,40.9133,41.3608,40.1836,40.3825,21922.898994941,0
+CRAI.US,D,20190930,000000,40.3825,40.6777,39.7479,39.8252,33439.364986201,0
+CRAI.US,D,20191001,000000,39.9559,39.9559,38.6936,38.9985,40369.243355439,0
+CRAI.US,D,20191002,000000,38.7311,39.4262,38.2213,39.2728,70875.454751162,0
+CRAI.US,D,20191003,000000,39.0559,39.4837,38.5717,39.3875,73846.989828017,0
+CRAI.US,D,20191004,000000,39.843,39.9955,39.0272,39.843,62443.648217656,0
+CRAI.US,D,20191007,000000,39.7479,39.7479,39.1103,39.5667,58394.401404907,0
+CRAI.US,D,20191008,000000,39.4549,39.5667,38.6194,38.9688,34711.00423221,0
+CRAI.US,D,20191009,000000,39.1302,39.3875,38.5233,39.1698,53005.842725431,0
+CRAI.US,D,20191010,000000,39.3578,39.4737,38.552,39.1402,112805.20853955,0
+CRAI.US,D,20191011,000000,39.4737,40.4708,39.0372,39.7281,54143.146769122,0
+CRAI.US,D,20191014,000000,39.5847,39.6817,38.3441,38.8083,45072.995514823,0
+CRAI.US,D,20191015,000000,39.0915,39.4925,38.7886,39.3778,50922.132030819,0
+CRAI.US,D,20191016,000000,39.2549,39.5292,38.7401,39.2549,27486.194441342,0
+CRAI.US,D,20191017,000000,39.2638,39.3528,38.9747,39.0915,45986.070874944,0
+CRAI.US,D,20191018,000000,38.8283,39.1985,38.547,39.046,43115.539709607,0
+CRAI.US,D,20191021,000000,39.4162,40.043,39.3578,39.5945,25838.820644486,0
+CRAI.US,D,20191022,000000,39.5667,39.843,39.2728,39.4837,29517.383101965,0
+CRAI.US,D,20191023,000000,39.3391,39.5667,38.95,39.3578,18987.725326233,0
+CRAI.US,D,20191024,000000,39.4737,39.6817,39.0737,39.6817,23691.477485617,0
+CRAI.US,D,20191025,000000,39.4737,40.0519,39.4737,39.7479,14793.032880898,0
+CRAI.US,D,20191028,000000,40.0519,41.0004,39.8252,40.3173,32274.789886401,0
+CRAI.US,D,20191029,000000,40.1371,40.544,39.8806,40.4321,21035.074612699,0
+CRAI.US,D,20191030,000000,40.4321,40.9033,39.3778,40.7924,37587.595632238,0
+CRAI.US,D,20191031,000000,44.8517,49.4782,43.6478,46.7308,127646.72329798,0
+CRAI.US,D,20191101,000000,46.3141,50.7079,45.3279,48.9604,68852.346403461,0
+CRAI.US,D,20191104,000000,49.6565,50.0297,47.9833,48.6754,82838.358031332,0
+CRAI.US,D,20191105,000000,48.9991,49.4645,48.3348,49.197,57330.830216624,0
+CRAI.US,D,20191106,000000,49.1516,49.9852,48.6754,49.2357,54686.547813088,0
+CRAI.US,D,20191107,000000,49.4733,49.4733,48.0596,49.1773,53023.013390389,0
+CRAI.US,D,20191108,000000,48.8664,49.5773,48.6724,49.5011,94367.95453109,0
+CRAI.US,D,20191111,000000,49.3407,49.805,48.7188,49.207,45657.808162511,0
+CRAI.US,D,20191112,000000,49.1229,49.5674,48.3348,48.3912,42953.933451178,0
+CRAI.US,D,20191113,000000,48.1933,48.5288,47.3575,47.9734,52814.945332663,0
+CRAI.US,D,20191114,000000,47.9347,47.9447,47.2725,47.5834,73549.028289039,0
+CRAI.US,D,20191115,000000,47.9634,48.4298,47.2912,47.9932,49094.971271461,0
+CRAI.US,D,20191118,000000,47.9932,48.0883,47.3575,48.0506,34153.462640632,0
+CRAI.US,D,20191119,000000,48.4012,48.9317,47.4625,47.4922,39306.682206271,0
+CRAI.US,D,20191120,000000,47.1695,48.2447,47.1695,47.8517,52605.867235821,0
+CRAI.US,D,20191121,000000,47.8981,47.8981,47.015,47.3476,43048.877128005,0
+CRAI.US,D,20191122,000000,47.4427,48.0783,47.2725,47.9447,44049.825891147,0
+CRAI.US,D,20191125,000000,47.9833,49.0031,47.6595,48.8902,30744.580626906,0
+CRAI.US,D,20191126,000000,48.815,49.3862,48.7555,49.0427,43114.529670492,0
+CRAI.US,D,20191127,000000,49.1566,49.5466,48.805,49.0327,50827.188353992,0
+CRAI.US,D,20191129,000000,48.7753,49.1733,48.5654,48.8704,18530.177607057,0
+CRAI.US,D,20191202,000000,49.203,49.3397,48.4022,48.8427,42710.514024421,0
+CRAI.US,D,20191203,000000,48.4912,48.7466,47.7655,48.4318,26012.547372297,0
+CRAI.US,D,20191204,000000,48.6228,49.0912,47.0962,48.8605,63025.430747998,0
+CRAI.US,D,20191205,000000,48.8605,49.5466,48.6625,48.907,43037.766697739,0
+CRAI.US,D,20191206,000000,49.2516,51.0524,49.1634,50.1466,55910.715220683,0
+CRAI.US,D,20191209,000000,49.7842,50.1663,49.6495,49.9387,40232.888074889,0
+CRAI.US,D,20191210,000000,49.9,50.4722,49.5555,50.4722,56562.190449973,0
+CRAI.US,D,20191211,000000,50.4139,51.7108,49.7842,51.5772,48105.132938587,0
+CRAI.US,D,20191212,000000,51.4455,52.6257,51.4405,52.4365,44360.917938622,0
+CRAI.US,D,20191213,000000,52.4555,52.7791,51.401,52.4652,97088.999907379,0
+CRAI.US,D,20191216,000000,52.5692,53.4187,51.4555,51.6911,78609.324256081,0
+CRAI.US,D,20191217,000000,51.7594,52.0693,50.7011,51.8158,63703.166994283,0
+CRAI.US,D,20191218,000000,51.892,51.892,51.0911,51.3861,37339.126009904,0
+CRAI.US,D,20191219,000000,51.3565,51.8633,50.9644,51.2554,67256.484601479,0
+CRAI.US,D,20191220,000000,51.3198,51.9485,50.5961,51.6159,109064.02365693,0
+CRAI.US,D,20191223,000000,51.8435,52.2553,50.997,52.2159,31077.893534915,0
+CRAI.US,D,20191224,000000,52.5198,52.5198,51.6346,51.901,14350.635748451,0
+CRAI.US,D,20191226,000000,51.901,51.901,50.7851,50.9594,23779.350888638,0
+CRAI.US,D,20191227,000000,51.2643,51.2643,50.6059,51.0624,50378.730986853,0
+CRAI.US,D,20191230,000000,51.3198,51.4555,50.4139,51.1287,49311.11964211,0
+CRAI.US,D,20191231,000000,51.0426,52.4168,51.0426,51.9197,48032.410122294,0
+CRAI.US,D,20200102,000000,52.1297,52.7307,50.9207,51.7495,51452.402566287,0
+CRAI.US,D,20200103,000000,51.2643,52.4267,50.3545,51.7881,51031.216255258,0
+CRAI.US,D,20200106,000000,51.5386,52.5594,51.3287,52.3485,38258.261604716,0
+CRAI.US,D,20200107,000000,52.1019,52.6207,51.4208,52.397,47212.25836077,0
+CRAI.US,D,20200108,000000,52.397,52.5118,51.8505,52.2256,46022.43228309,0
+CRAI.US,D,20200109,000000,52.2159,52.6921,51.3693,51.9396,24775.249456204,0
+CRAI.US,D,20200110,000000,51.9772,52.2733,51.596,52.1494,46564.82328794,0
+CRAI.US,D,20200113,000000,52.1921,53.1405,51.9574,52.8742,44853.817026829,0
+CRAI.US,D,20200114,000000,52.8267,53.4088,52.3306,52.3583,31048.602400575,0
+CRAI.US,D,20200115,000000,52.3019,53.0663,51.9673,52.7891,41681.284166054,0
+CRAI.US,D,20200116,000000,52.9782,53.6177,52.8613,53.5108,20803.775655323,0
+CRAI.US,D,20200117,000000,53.9326,54.1247,52.997,53.5108,30706.199140529,0
+CRAI.US,D,20200121,000000,53.3306,53.3306,52.6059,52.901,51126.159932085,0
+CRAI.US,D,20200122,000000,52.901,55.4671,52.6059,55.0097,77269.002350239,0
+CRAI.US,D,20200123,000000,54.9335,54.9335,53.7118,54.1801,36870.467860461,0
+CRAI.US,D,20200124,000000,54.1801,54.2514,53.0267,53.4553,24489.408386608,0
+CRAI.US,D,20200127,000000,52.7504,54.1801,52.7504,53.7891,39392.535531061,0
+CRAI.US,D,20200128,000000,53.9226,54.1652,52.7989,53.1881,36540.185069798,0
+CRAI.US,D,20200129,000000,53.2266,53.2266,52.093,52.4652,34372.641128626,0
+CRAI.US,D,20200130,000000,52.2159,52.5395,50.8575,51.9297,30338.544902604,0
+CRAI.US,D,20200131,000000,51.8258,53.3256,50.3485,50.7851,56208.676759661,0
+CRAI.US,D,20200203,000000,50.5961,51.5673,50.5287,50.997,59291.316139184,0
+CRAI.US,D,20200204,000000,51.4555,52.2553,51.0159,51.0327,29971.900703795,0
+CRAI.US,D,20200205,000000,51.4921,51.9673,50.7098,51.0426,27035.716995972,0
+CRAI.US,D,20200206,000000,50.4278,51.3099,50.1466,50.1466,20543.185563607,0
+CRAI.US,D,20200207,000000,50.0812,50.2921,49.0714,49.404,21753.21242359,0
+CRAI.US,D,20200210,000000,49.3762,50.0515,49.0357,49.9387,26465.044895896,0
+CRAI.US,D,20200211,000000,50.6396,50.8822,49.5624,50.1763,14658.69767858,0
+CRAI.US,D,20200212,000000,50.3762,51.0624,49.6347,50.6831,18291.808375875,0
+CRAI.US,D,20200213,000000,50.4912,50.9773,50.1466,50.8822,31270.811005914,0
+CRAI.US,D,20200214,000000,50.997,51.1574,50.7198,51.0822,24784.339808241,0
+CRAI.US,D,20200218,000000,50.7851,51.4059,50.5812,50.7753,52916.959283295,0
+CRAI.US,D,20200219,000000,50.8585,51.3663,49.6149,50.6544,35668.521313399,0
+CRAI.US,D,20200220,000000,50.6059,50.6059,48.1269,49.1199,36011.93461256,0
+CRAI.US,D,20200221,000000,49.1833,49.1833,47.917,48.7278,29545.664197189,0
+CRAI.US,D,20200224,000000,47.912,48.7753,47.412,48.7753,24135.894696296,0
+CRAI.US,D,20200225,000000,48.7655,48.8477,47.4407,47.6497,40732.857436903,0
+CRAI.US,D,20200226,000000,47.6595,48.4318,45.2952,45.3933,32362.663289421,0
+CRAI.US,D,20200227,000000,42.035,43.7527,37.2708,42.4181,51985.703219102,0
+CRAI.US,D,20200228,000000,40.045,45.0596,39.2806,44.3329,54981.47923472,0
+CRAI.US,D,20200302,000000,44.3429,44.3429,43.3696,44.3429,49990.875966625,0
+CRAI.US,D,20200303,000000,44.3329,45.1013,43.5845,44.323,53730.040771014,0
+CRAI.US,D,20200304,000000,44.735,45.7814,44.3042,45.2874,58822.657989742,0
+CRAI.US,D,20200305,000000,44.725,45.8487,44.4191,44.9963,50033.297609462,0
+CRAI.US,D,20200306,000000,44.1815,46.0389,44.1815,45.9913,47566.782090197,0
+CRAI.US,D,20200309,000000,44.1825,44.7389,43.2716,44.124,76977.101045953,0
+CRAI.US,D,20200310,000000,44.8131,45.9724,43.1379,45.9061,83213.082543062,0
+CRAI.US,D,20200311,000000,45.1666,45.4487,43.4735,44.4399,58578.228523869,0
+CRAI.US,D,20200312,000000,42.8399,44.6171,42.1993,42.6132,74115.660232654,0
+CRAI.US,D,20200313,000000,43.7122,43.8171,40.2351,41.6529,89515.726621774,0
+CRAI.US,D,20200316,000000,38.8856,39.1539,29.9593,30.4671,60656.889022906,0
+CRAI.US,D,20200317,000000,31.0028,31.1661,26.8356,29.1455,75393.359713354,0
+CRAI.US,D,20200318,000000,27.5167,28.3514,21.0328,21.5972,51298.876620781,0
+CRAI.US,D,20200319,000000,21.5209,27.1336,21.5209,24.8634,65883.841443952,0
+CRAI.US,D,20200320,000000,24.3842,26.3297,23.9545,24.5179,191438.7737344,0
+CRAI.US,D,20200323,000000,24.7496,25.41,22.5744,24.9682,63069.872469066,0
+CRAI.US,D,20200324,000000,26.099,28.7049,25.7545,28.686,61942.668816527,0
+CRAI.US,D,20200325,000000,28.4553,30.3928,26.995,27.2484,65404.072864243,0
+CRAI.US,D,20200326,000000,27.5563,30.3137,27.5563,29.7959,65174.793985097,0
+CRAI.US,D,20200327,000000,28.9058,31.5394,28.8672,30.0255,49626.251846046,0
+CRAI.US,D,20200330,000000,30.083,31.8077,29.2345,31.683,38235.030705067,0
+CRAI.US,D,20200331,000000,32.3067,32.5631,31.0592,31.9988,63648.624882063,0
+CRAI.US,D,20200401,000000,31.8929,31.8929,29.7197,31.0592,66164.632317971,0
+CRAI.US,D,20200402,000000,30.9176,31.7117,29.4028,31.3474,49156.583657488,0
+CRAI.US,D,20200403,000000,31.4245,31.8691,29.5296,30.5345,34763.5262662,0
+CRAI.US,D,20200406,000000,31.5106,32.0463,29.8443,31.2522,55554.171413025,0
+CRAI.US,D,20200407,000000,31.9809,32.0036,30.388,31.6928,41110.612065978,0
+CRAI.US,D,20200408,000000,32.2967,33.3393,31.7017,32.9472,33735.306446948,0
+CRAI.US,D,20200409,000000,33.5898,36.6431,33.5898,36.5293,46644.616378039,0
+CRAI.US,D,20200413,000000,36.1848,36.9065,33.7234,33.9245,51125.149892969,0
+CRAI.US,D,20200414,000000,34.5076,36.0312,32.967,33.9343,69213.940406694,0
+CRAI.US,D,20200415,000000,32.7176,34.3937,31.3474,31.7592,50823.148197532,0
+CRAI.US,D,20200416,000000,32.1048,33.7234,30.3544,32.2869,41797.4386643,0
+CRAI.US,D,20200417,000000,33.0908,34.9432,33.0908,34.3353,33498.957293997,0
+CRAI.US,D,20200420,000000,33.3977,34.0878,31.7017,32.775,35289.756645208,0
+CRAI.US,D,20200421,000000,31.769,32.5255,31.1482,32.0561,37566.384810819,0
+CRAI.US,D,20200422,000000,32.8116,33.2839,30.388,33.0056,33575.72026675,0
+CRAI.US,D,20200423,000000,32.6987,36.0213,31.9809,34.9956,47106.204253676,0
+CRAI.US,D,20200424,000000,34.8145,35.849,32.7849,35.6669,39158.20645634,0
+CRAI.US,D,20200427,000000,35.2561,36.9689,34.2997,36.7976,48293.000214011,0
+CRAI.US,D,20200428,000000,37.7728,38.2728,35.6521,36.5293,36096.777898235,0
+CRAI.US,D,20200429,000000,37.8717,40.5025,36.8154,39.5925,43640.7600495,0
+CRAI.US,D,20200430,000000,40.2539,42.1419,38.5936,40.3509,51506.944678507,0
+CRAI.US,D,20200501,000000,39.0757,39.2678,37.2718,38.8668,42045.908286634,0
+CRAI.US,D,20200504,000000,38.2153,39.2678,37.5124,38.2153,49456.565274695,0
+CRAI.US,D,20200505,000000,38.3678,38.9143,36.8748,36.9114,88800.618928228,0
+CRAI.US,D,20200506,000000,37.3342,37.8123,36.0609,36.0709,72891.492825057,0
+CRAI.US,D,20200507,000000,36.6055,36.9213,35.9629,36.4342,66190.893334967,0
+CRAI.US,D,20200508,000000,37.1798,39.2213,37.1609,38.5887,48644.493826092,0
+CRAI.US,D,20200511,000000,37.8797,39.2489,36.5481,36.5867,37756.272164472,0
+CRAI.US,D,20200512,000000,36.4145,36.462,35.2065,35.2065,42595.36956529,0
+CRAI.US,D,20200513,000000,34.67,35.9926,34.1621,34.5848,38558.243221924,0
+CRAI.US,D,20200514,000000,33.8373,34.7185,32.8314,34.6135,45258.842712015,0
+CRAI.US,D,20200515,000000,34.2878,35.7253,33.7512,35.467,24594.452454587,0
+CRAI.US,D,20200518,000000,36.6728,38.5401,36.6728,38.0144,32654.564593708,0
+CRAI.US,D,20200519,000000,37.7253,38.3302,36.8353,37.0481,23180.397693337,0
+CRAI.US,D,20200520,000000,37.6876,38.5984,37.3818,38.3104,20718.932369649,0
+CRAI.US,D,20200521,000000,38.0709,38.5697,37.6024,37.6312,22461.249843331,0
+CRAI.US,D,20200522,000000,37.9688,38.0441,36.4452,37.0539,15903.065868479,0
+CRAI.US,D,20200526,000000,38.4975,40.7529,38.4975,39.7124,30087.045162926,0
+CRAI.US,D,20200527,000000,40.2499,41.937,39.8281,41.3311,30475.910222269,0
+CRAI.US,D,20200528,000000,41.9856,42.0143,39.3252,39.3351,111813.35012845,0
+CRAI.US,D,20200529,000000,39.4232,39.5192,38.1896,38.9123,31537.461332321,0
+CRAI.US,D,20200601,000000,39.1926,39.8648,38.3242,38.3242,29266.8934014,0
+CRAI.US,D,20200602,000000,38.8936,38.8936,38.0916,38.3441,19590.718677994,0
+CRAI.US,D,20200603,000000,38.7758,39.7698,38.4589,39.4519,30311.273846495,0
+CRAI.US,D,20200604,000000,39.0658,39.8549,38.747,38.8351,33043.429653051,0
+CRAI.US,D,20200605,000000,39.4995,42.1687,39.4658,41.8221,39750.089377834,0
+CRAI.US,D,20200608,000000,42.931,43.7092,42.5251,42.9766,45019.463441718,0
+CRAI.US,D,20200609,000000,42.3132,42.7944,40.7381,41.0033,41314.639967245,0
+CRAI.US,D,20200610,000000,41.0033,41.0033,38.6896,39.0935,38543.092635196,0
+CRAI.US,D,20200611,000000,37.5738,38.5747,36.0512,36.9461,59242.834261656,0
+CRAI.US,D,20200612,000000,38.4015,39.2123,36.1858,37.4272,47398.105557962,0
+CRAI.US,D,20200615,000000,36.1362,38.2193,35.5065,38.0539,28776.014391424,0
+CRAI.US,D,20200616,000000,39.2965,39.3252,37.9292,38.1699,24367.193653672,0
+CRAI.US,D,20200617,000000,38.3242,38.7668,37.2648,37.2838,18956.414113663,0
+CRAI.US,D,20200618,000000,36.9174,37.0491,35.9976,36.5411,13426.449958063,0
+CRAI.US,D,20200619,000000,36.8887,37.4095,35.3165,35.5204,45293.184041932,0
+CRAI.US,D,20200622,000000,35.1551,36.8698,34.76,36.6381,24275.280094191,0
+CRAI.US,D,20200623,000000,37.2838,37.7639,36.4075,37.4659,28463.912304834,0
+CRAI.US,D,20200624,000000,36.8303,36.8303,34.7373,35.1848,35538.226267541,0
+CRAI.US,D,20200625,000000,34.7116,36.263,34.663,36.263,30705.189101414,0
+CRAI.US,D,20200626,000000,35.7333,36.4749,34.7887,35.5967,130733.40283396,0
+CRAI.US,D,20200629,000000,35.9442,36.9273,35.8105,36.5323,23040.002256327,0
+CRAI.US,D,20200630,000000,36.2342,38.3628,36.2342,38.0539,27732.643985445,0
+CRAI.US,D,20200701,000000,37.2253,38.1499,36.6184,36.7827,27305.397439725,0
+CRAI.US,D,20200702,000000,37.3134,37.6471,36.6084,36.6184,25567.120122504,0
+CRAI.US,D,20200706,000000,37.3035,37.3035,35.0293,35.4827,24937.865753747,0
+CRAI.US,D,20200707,000000,35.165,35.5401,34.567,34.7116,35427.121964872,0
+CRAI.US,D,20200708,000000,34.7303,35.4827,34.4422,35.4827,29395.168369029,0
+CRAI.US,D,20200709,000000,35.0482,35.4827,34.0561,34.8462,35650.340609326,0
+CRAI.US,D,20200710,000000,35.3165,37.5342,35.3165,37.456,53460.360327262,0
+CRAI.US,D,20200713,000000,38.0164,39.0183,37.1679,37.7164,34978.664597732,0
+CRAI.US,D,20200714,000000,38.2758,39.1579,37.1382,37.8035,47752.62928739,0
+CRAI.US,D,20200715,000000,39.0084,40.7826,38.9123,40.6172,38352.195242427,0
+CRAI.US,D,20200716,000000,40.9539,41.137,38.6708,38.7668,60317.515880206,0
+CRAI.US,D,20200717,000000,38.5361,39.8836,38.5361,39.3648,37426.999412924,0
+CRAI.US,D,20200720,000000,39.7509,42.3369,38.6668,39.3935,38682.478033091,0
+CRAI.US,D,20200721,000000,39.8926,41.046,39.7074,40.1162,25324.710734861,0
+CRAI.US,D,20200722,000000,40.0678,40.4054,39.4133,39.6628,25200.475923693,0
+CRAI.US,D,20200723,000000,39.6727,39.8836,38.9688,39.3153,30044.623520087,0
+CRAI.US,D,20200724,000000,39.4035,39.4035,38.546,38.5658,18203.934972855,0
+CRAI.US,D,20200727,000000,38.5658,39.7796,36.4937,36.6867,31362.724565395,0
+CRAI.US,D,20200728,000000,36.8986,38.2856,36.4075,36.4749,27938.691964941,0
+CRAI.US,D,20200729,000000,37.0906,38.6233,36.6867,38.1797,27330.648417604,0
+CRAI.US,D,20200730,000000,39.7886,42.3696,38.6431,41.8796,49125.272444917,0
+CRAI.US,D,20200731,000000,41.8796,42.0241,38.546,40.241,73768.206777032,0
+CRAI.US,D,20200803,000000,40.1362,40.1362,38.8351,39.5945,58761.045603716,0
+CRAI.US,D,20200804,000000,39.7411,40.7331,39.1727,40.7231,68617.007289624,0
+CRAI.US,D,20200805,000000,40.7529,41.0232,39.5994,40.2113,70609.814463871,0
+CRAI.US,D,20200806,000000,39.942,40.4361,39.0372,39.2965,40280.359913302,0
+CRAI.US,D,20200807,000000,39.1629,40.9637,38.6431,40.7331,33395.933304249,0
+CRAI.US,D,20200810,000000,40.646,42.9597,40.646,42.7844,44457.881693679,0
+CRAI.US,D,20200811,000000,43.3518,44.8744,43.3518,44.3359,51997.823688483,0
+CRAI.US,D,20200812,000000,44.7122,45.4428,44.1923,44.1923,77398.287356983,0
+CRAI.US,D,20200813,000000,44.3459,44.7894,43.8438,44.3162,28559.866020776,0
+CRAI.US,D,20200814,000000,43.9013,44.9032,43.9013,44.5765,64050.620449904,0
+CRAI.US,D,20200817,000000,44.8003,45.5952,44.3746,44.5081,34737.265249205,0
+CRAI.US,D,20200818,000000,44.4804,44.9814,43.6518,43.7874,47546.581307894,0
+CRAI.US,D,20200819,000000,43.7874,44.9231,43.4785,44.3933,42838.788992049,0
+CRAI.US,D,20200820,000000,43.8736,45.3824,43.8736,44.8744,36542.205148029,0
+CRAI.US,D,20200821,000000,44.5675,45.7339,44.2982,45.4904,63338.542873703,0
+CRAI.US,D,20200824,000000,45.6665,46.3635,45.115,45.5201,26275.157542243,0
+CRAI.US,D,20200825,000000,45.6378,45.6378,44.1855,44.2528,24338.912558446,0
+CRAI.US,D,20200826,000000,44.031,44.031,42.3736,42.4321,25877.202130863,0
+CRAI.US,D,20200827,000000,42.732,42.8786,41.929,42.0736,25365.112299468,0
+CRAI.US,D,20200828,000000,42.4815,42.6102,41.9686,42.2875,20006.854793448,0
+CRAI.US,D,20200831,000000,42.1805,42.1805,40.7291,41.1549,24835.851803114,0
+CRAI.US,D,20200901,000000,41.3202,42.1429,40.9806,41.639,22170.358578159,0
+CRAI.US,D,20200902,000000,41.4935,42.5291,41.043,42.2102,23201.608514756,0
+CRAI.US,D,20200903,000000,42.2102,42.2102,40.5925,40.7588,26652.91217132,0
+CRAI.US,D,20200904,000000,41.3004,41.3004,39.944,40.535,41358.071649197,0
+CRAI.US,D,20200908,000000,40.2925,41.1499,39.9737,40.4291,36612.907886091,0
+CRAI.US,D,20200909,000000,40.6222,41.2905,39.9885,40.4192,24463.147369613,0
+CRAI.US,D,20200910,000000,40.5252,41.4935,40.0905,40.0905,29689.089751545,0
+CRAI.US,D,20200911,000000,40.1866,40.4192,39.044,39.1609,17246.417891666,0
+CRAI.US,D,20200914,000000,39.4025,39.644,38.2995,38.3569,16260.619715252,0
+CRAI.US,D,20200915,000000,40.7391,40.7391,37.7074,38.046,33767.627698634,0
+CRAI.US,D,20200916,000000,38.2223,39.3638,38.1193,38.9955,23297.562230698,0
+CRAI.US,D,20200917,000000,38.3183,39.3143,37.7173,38.8707,16527.27004166,0
+CRAI.US,D,20200918,000000,39.2005,40.1955,38.6857,39.934,81920.232475634,0
+CRAI.US,D,20200921,000000,39.1806,39.4509,37.7074,38.0559,36687.650780614,0
+CRAI.US,D,20200922,000000,38.4887,39.247,37.6797,39.0915,36440.191197396,0
+CRAI.US,D,20200923,000000,38.9757,40.0509,37.3312,37.5837,35852.348432361,0
+CRAI.US,D,20200924,000000,37.2638,38.0184,36.6718,37.1847,20589.647362905,0
+CRAI.US,D,20200925,000000,37.2045,37.6312,36.7114,36.9055,27124.600438108,0
+CRAI.US,D,20200928,000000,37.4183,38.4232,37.0619,37.7946,19042.267438453,0
+CRAI.US,D,20200929,000000,37.6214,37.8094,36.4491,36.4491,25306.530030787,0
+CRAI.US,D,20200930,000000,36.5461,37.7896,35.75,36.2748,62644.646001575,0
+CRAI.US,D,20201001,000000,36.4115,37.0015,36.1115,36.4312,26884.211128695,0
+CRAI.US,D,20201002,000000,35.8877,37.6114,35.163,36.8956,26891.281402502,0
+CRAI.US,D,20201005,000000,37.0609,38.453,37.0609,38.453,30993.05024924,0
+CRAI.US,D,20201006,000000,38.2411,38.7054,37.1659,37.2341,46033.542713357,0
+CRAI.US,D,20201007,000000,37.5927,38.2599,36.3035,37.2638,23948.027420873,0
+CRAI.US,D,20201008,000000,37.6609,38.0896,36.4491,37.7846,18476.645533953,0
+CRAI.US,D,20201009,000000,37.9609,38.2411,37.2243,37.8926,30487.020652536,0
+CRAI.US,D,20201012,000000,37.8827,39.5192,37.3312,39.5192,16843.41228471,0
+CRAI.US,D,20201013,000000,39.0639,39.1806,37.854,38.2698,18388.772130932,0
+CRAI.US,D,20201014,000000,38.9658,38.9658,37.1748,37.4649,19333.158703624,0
+CRAI.US,D,20201015,000000,37.1847,37.9025,36.846,37.8045,28504.313869441,0
+CRAI.US,D,20201016,000000,37.5342,39.1015,37.5144,38.7718,17167.634840682,0
+CRAI.US,D,20201019,000000,39.1113,39.2371,37.5927,37.6411,14917.267692065,0
+CRAI.US,D,20201020,000000,37.6986,38.1242,37.5441,38.1242,14706.169516993,0
+CRAI.US,D,20201021,000000,37.946,38.7054,37.5144,38.1242,22753.151147617,0
+CRAI.US,D,20201022,000000,38.2411,38.7252,36.7986,38.4143,20848.217376391,0
+CRAI.US,D,20201023,000000,38.7252,39.2569,37.7797,38.9658,26432.723644211,0
+CRAI.US,D,20201026,000000,38.9658,38.9658,37.3788,38.1045,14867.775775422,0
+CRAI.US,D,20201027,000000,38.2995,38.6955,37.7846,38.046,41505.537360014,0
+CRAI.US,D,20201028,000000,37.254,37.8163,36.856,37.1847,31356.664330704,0
+CRAI.US,D,20201029,000000,38.6767,42.2301,38.4827,40.1766,32725.26733177,0
+CRAI.US,D,20201030,000000,39.6787,40.4965,39.1707,39.644,26549.888181571,0
+CRAI.US,D,20201102,000000,41.0786,41.0786,39.5847,40.3895,22484.480742979,0
+CRAI.US,D,20201103,000000,41.1549,43.1597,41.0202,42.9083,29147.70878581,0
+CRAI.US,D,20201104,000000,42.0736,42.4518,40.4094,40.7588,12323.487244288,0
+CRAI.US,D,20201105,000000,40.7588,42.8786,40.3123,40.8726,25472.176445677,0
+CRAI.US,D,20201106,000000,41.2112,41.2112,39.4895,39.5667,13700.170558276,0
+CRAI.US,D,20201109,000000,42.2676,45.3536,40.7261,42.5092,32144.494840543,0
+CRAI.US,D,20201110,000000,44.2626,45.2596,43.0123,43.6715,44959.871133923,0
+CRAI.US,D,20201111,000000,43.9913,43.9913,43.0508,43.6715,19832.118026522,0
+CRAI.US,D,20201112,000000,43.041,43.8854,43.041,43.8082,23057.172921286,0
+CRAI.US,D,20201113,000000,44.1072,44.8398,42.8389,43.3409,15800.041878731,0
+CRAI.US,D,20201116,000000,43.5666,43.5666,41.5905,43.041,53095.736206683,0
+CRAI.US,D,20201117,000000,42.2003,44.5131,42.2003,44.1953,19805.857009527,0
+CRAI.US,D,20201118,000000,44.5231,44.6488,42.9736,42.9736,30281.982712154,0
+CRAI.US,D,20201119,000000,42.8637,43.3706,42.2202,42.3073,19668.491689863,0
+CRAI.US,D,20201120,000000,41.8331,43.0133,41.629,42.5885,16440.406677753,0
+CRAI.US,D,20201123,000000,42.8014,43.2409,42.6557,43.133,13095.157128284,0
+CRAI.US,D,20201124,000000,43.3359,46.3279,43.3359,45.7715,34029.227829465,0
+CRAI.US,D,20201125,000000,45.1963,46.9982,44.0775,46.4151,41829.759915986,0
+CRAI.US,D,20201127,000000,46.2882,46.8724,44.9042,45.6655,19334.168742739,0
+CRAI.US,D,20201130,000000,44.4924,48.314,44.3507,44.6518,46089.094864691,0
+CRAI.US,D,20201201,000000,45.6368,49.2585,45.6368,48.1683,35976.583243529,0
+CRAI.US,D,20201202,000000,47.5358,50.6327,47.1556,47.818,31223.339167501,0
+CRAI.US,D,20201203,000000,48.802,49.6198,48.2793,49.6198,17971.625976364,0
+CRAI.US,D,20201204,000000,48.9872,49.2683,47.9724,48.2942,30090.07528027,0
+CRAI.US,D,20201207,000000,48.4803,48.9267,47.9624,47.9624,14983.930273667,0
+CRAI.US,D,20201208,000000,47.8467,49.9506,47.8467,49.9307,30860.735125152,0
+CRAI.US,D,20201209,000000,49.9307,51.6149,47.5169,51.0397,38042.113234068,0
+CRAI.US,D,20201210,000000,51.1772,52.89,50.7961,52.5792,36645.229137776,0
+CRAI.US,D,20201211,000000,51.9851,52.8683,49.8327,50.5039,31091.024043412,0
+CRAI.US,D,20201214,000000,50.8852,52.0831,50.8455,51.1476,27058.947895621,0
+CRAI.US,D,20201215,000000,51.8108,51.9653,50.6525,51.595,22467.310078022,0
+CRAI.US,D,20201216,000000,51.3129,51.3129,50.4852,50.6327,39418.796548055,0
+CRAI.US,D,20201217,000000,51.4692,51.4692,50.1248,50.4169,24654.044762382,0
+CRAI.US,D,20201218,000000,50.806,50.9297,48.6931,50.0287,124811.54350167,0
+CRAI.US,D,20201221,000000,48.9367,48.9367,47.2526,47.5259,25582.270709231,0
+CRAI.US,D,20201222,000000,47.3783,48.0606,46.6685,47.1358,22108.746192134,0
+CRAI.US,D,20201223,000000,47.6208,48.907,47.6208,48.6931,44908.359139048,0
+CRAI.US,D,20201224,000000,49.0149,49.6832,47.6605,49.209,16792.910328951,0
+CRAI.US,D,20201228,000000,48.816,52.3455,48.816,50.6624,10773.077202489,0
+CRAI.US,D,20201229,000000,51.1277,51.1277,48.6338,49.9217,27282.166540075,0
+CRAI.US,D,20201230,000000,50.0387,50.6426,49.2585,49.2882,17198.946053253,0
+CRAI.US,D,20201231,000000,49.6684,50.3505,48.907,49.6001,24672.225466455,0
+CRAI.US,D,20210104,000000,50.0189,50.7762,48.2843,48.5288,21422.929632927,0
+CRAI.US,D,20210105,000000,48.1783,50.4268,48.1387,48.7922,18829.14918515,0
+CRAI.US,D,20210106,000000,49.8228,55.3058,49.7545,53.6989,34072.659511418,0
+CRAI.US,D,20210107,000000,53.6712,54.7256,52.8801,53.5919,17009.058699599,0
+CRAI.US,D,20210108,000000,53.0078,54.7691,52.9583,53.4266,27755.874885094,0
+CRAI.US,D,20210111,000000,52.6177,54.986,52.0347,54.6256,29017.413739952,0
+CRAI.US,D,20210112,000000,55.0048,59.7868,54.789,58.0621,55760.219392522,0
+CRAI.US,D,20210113,000000,58.2186,58.2186,57.0008,57.9463,37835.055215456,0
+CRAI.US,D,20210114,000000,57.4582,58.4333,57.2631,57.8671,27066.018169427,0
+CRAI.US,D,20210115,000000,57.175,58.2957,55.8811,56.2909,41409.583644072,0
+CRAI.US,D,20210119,000000,56.7285,57.6542,55.6078,56.3394,22260.25205941,0
+CRAI.US,D,20210120,000000,56.0939,58.0433,56.0939,57.0997,27251.86536662,0
+CRAI.US,D,20210121,000000,56.9908,57.0206,55.6275,56.4256,24445.976704656,0
+CRAI.US,D,20210122,000000,55.6859,58.2859,55.6859,58.1887,20012.915028139,0
+CRAI.US,D,20210125,000000,57.7116,57.8868,55.6176,57.8868,23484.419467006,0
+CRAI.US,D,20210126,000000,57.7997,57.7997,55.8414,56.173,28714.402005398,0
+CRAI.US,D,20210127,000000,54.9177,55.988,51.595,52.0347,42472.144793239,0
+CRAI.US,D,20210128,000000,52.9188,55.19,51.8485,53.6118,26476.155326164,0
+CRAI.US,D,20210129,000000,53.6415,53.9425,51.7128,51.8198,30713.269414336,0
+CRAI.US,D,20210201,000000,50.7248,54.3523,50.7248,53.2306,16777.759742223,0
+CRAI.US,D,20210202,000000,53.7286,54.4781,52.5405,53.9523,22304.693780478,0
+CRAI.US,D,20210203,000000,53.6019,53.6019,52.4682,53.0771,20268.454924278,0
+CRAI.US,D,20210204,000000,52.8237,54.5465,52.2286,54.2157,23437.957667708,0
+CRAI.US,D,20210205,000000,54.0751,54.2929,52.8048,52.9782,17258.538361048,0
+CRAI.US,D,20210208,000000,53.2702,56.3146,53.2416,55.4226,20997.703165438,0
+CRAI.US,D,20210209,000000,55.8226,57.3314,55.6909,55.9592,29747.672020225,0
+CRAI.US,D,20210210,000000,57.1097,58.8314,55.8908,57.7899,26976.124688177,0
+CRAI.US,D,20210211,000000,58.8017,58.8215,56.8255,57.3919,20993.663008977,0
+CRAI.US,D,20210212,000000,57.3919,57.9938,57.0206,57.2929,14728.390377527,0
+CRAI.US,D,20210216,000000,57.7215,57.7215,53.986,54.2069,45230.56161679,0
+CRAI.US,D,20210217,000000,53.5732,55.081,53.5732,54.1672,30222.390404359,0
+CRAI.US,D,20210218,000000,53.5822,55.8305,52.4911,54.8285,36907.839307723,0
+CRAI.US,D,20210219,000000,54.7326,55.676,54.4206,55.2592,19809.897165988,0
+CRAI.US,D,20210222,000000,54.6355,56.0176,54.2296,55.1701,22869.305645862,0
+CRAI.US,D,20210223,000000,53.9345,55.3395,53.6612,53.6712,23038.992217212,0
+CRAI.US,D,20210224,000000,54.3523,56.1334,52.1129,55.1207,35930.121444231,0
+CRAI.US,D,20210225,000000,55.6474,55.9196,53.9613,54.3127,25788.318688727,0
+CRAI.US,D,20210226,000000,53.4355,56.0176,53.4355,53.7286,38722.879597698,0
+CRAI.US,D,20210301,000000,55.4721,58.276,55.4721,57.9067,24776.259495319,0
+CRAI.US,D,20210302,000000,57.5066,57.5066,56.1037,56.3672,21072.446059961,0
+CRAI.US,D,20210303,000000,56.7532,58.7819,56.7532,57.4968,31669.776456409,0
+CRAI.US,D,20210304,000000,56.9215,63.9737,56.9215,62.1234,49385.862536633,0
+CRAI.US,D,20210305,000000,62.8135,66.0282,61.0541,64.4312,49121.232288457,0
+CRAI.US,D,20210308,000000,66.3203,67.9835,60.0007,67.139,169471.43301838,0
+CRAI.US,D,20210309,000000,67.2271,69.5746,67.0033,68.2191,73118.751625972,0
+CRAI.US,D,20210310,000000,68.9992,70.1191,67.9468,69.524,46541.592388292,0
+CRAI.US,D,20210311,000000,69.8656,70.4893,67.7429,68.0825,46547.652622983,0
+CRAI.US,D,20210312,000000,68.6192,70.3131,68.0459,69.2814,30772.861722131,0
+CRAI.US,D,20210315,000000,69.1934,71.6675,69.1934,70.9824,36903.799151262,0
+CRAI.US,D,20210316,000000,69.8072,70.1765,69.0369,69.3993,17001.988425793,0
+CRAI.US,D,20210317,000000,69.6527,70.1517,68.137,68.3538,47132.465270671,0
+CRAI.US,D,20210318,000000,68.5677,69.619,66.2221,66.3974,72008.718638392,0
+CRAI.US,D,20210319,000000,66.6806,70.327,66.2806,69.8973,166330.21137018,0
+CRAI.US,D,20210322,000000,69.624,70.0241,66.9361,67.1597,51471.593309476,0
+CRAI.US,D,20210323,000000,66.9558,67.532,65.3321,65.441,52740.202438139,0
+CRAI.US,D,20210324,000000,66.4173,68.235,65.3916,65.3916,47688.996823134,0
+CRAI.US,D,20210325,000000,65.4885,67.3024,64.9995,66.8281,47123.374918634,0
+CRAI.US,D,20210326,000000,67.434,68.235,66.534,67.6004,54813.8127416,0
+CRAI.US,D,20210329,000000,67.6192,69.3696,67.6192,68.1567,41923.693553697,0
+CRAI.US,D,20210330,000000,68.1567,69.1537,67.2191,69.0082,67648.379778168,0
+CRAI.US,D,20210331,000000,69.7893,73.7665,69.0082,72.9566,108486.28128305,0
+CRAI.US,D,20210401,000000,73.1131,73.4357,72.0278,73.4061,73776.287089954,0
+CRAI.US,D,20210405,000000,73.4061,74.6673,73.211,73.9833,64438.475470133,0
+CRAI.US,D,20210406,000000,73.309,74.2278,71.2903,72.6923,64977.836357637,0
+CRAI.US,D,20210407,000000,71.4517,72.6923,69.8488,71.5993,92623.616979177,0
+CRAI.US,D,20210408,000000,71.7052,73.6319,70.4428,73.5031,56338.971805519,0
+CRAI.US,D,20210409,000000,73.3674,75.4694,71.2953,74.8922,44814.425501337,0
+CRAI.US,D,20210412,000000,75.1555,75.2635,72.0181,72.8882,33995.896538665,0
+CRAI.US,D,20210413,000000,72.2923,72.2923,69.4863,70.4843,47936.456406352,0
+CRAI.US,D,20210414,000000,70.5706,72.6348,69.8289,71.2953,32376.803837034,0
+CRAI.US,D,20210415,000000,70.9329,73.2011,69.4863,72.5358,43735.703726327,0
+CRAI.US,D,20210416,000000,73.3961,74.8525,73.0209,74.716,53473.490835758,0
+CRAI.US,D,20210419,000000,74.6377,75.0881,72.9179,74.6863,53755.291748893,0
+CRAI.US,D,20210420,000000,74.7753,74.7753,71.6755,74.1288,65347.510673793,0
+CRAI.US,D,20210421,000000,74.0219,76.7199,73.3961,75.8792,88217.82635877,0
+CRAI.US,D,20210422,000000,76.4367,76.7099,73.7962,74.5011,66955.492945156,0
+CRAI.US,D,20210423,000000,74.6576,76.2118,74.6576,75.2635,25193.405649888,0
+CRAI.US,D,20210426,000000,75.1951,76.1149,72.3407,74.5981,51541.286008423,0
+CRAI.US,D,20210427,000000,75.0584,76.2396,74.4228,76.2396,50836.278706029,0
+CRAI.US,D,20210428,000000,75.8505,78.1267,75.8505,77.7069,39999.569039283,0
+CRAI.US,D,20210429,000000,77.9425,79.0168,77.2961,78.5871,35369.549735307,0
+CRAI.US,D,20210430,000000,77.6297,78.4791,76.3485,78.4494,47736.468661547,0
+CRAI.US,D,20210503,000000,79.1633,80.1514,78.5088,80.1514,43724.59329606,0
+CRAI.US,D,20210504,000000,79.1049,82.8393,78.2781,81.0008,57415.673502299,0
+CRAI.US,D,20210505,000000,81.4315,81.8116,79.2811,81.1285,38689.548306897,0
+CRAI.US,D,20210506,000000,82.0948,82.672,79.3148,82.3404,44447.781302527,0
+CRAI.US,D,20210507,000000,82.5938,84.0898,80.5404,83.8264,19625.06000791,0
+CRAI.US,D,20210510,000000,84.4126,85.2085,80.2871,80.6394,57860.090712977,0
+CRAI.US,D,20210511,000000,79.6227,81.2206,76.6713,80.6394,36727.042306106,0
+CRAI.US,D,20210512,000000,80.5404,82.1146,79.3494,79.4365,59353.938564326,0
+CRAI.US,D,20210513,000000,79.7593,81.6959,79.2029,79.9246,35725.083503849,0
+CRAI.US,D,20210514,000000,80.1514,80.9424,78.8406,80.3563,27025.61660482,0
+CRAI.US,D,20210517,000000,80.0929,80.991,79.4365,79.9068,19456.383475676,0
+CRAI.US,D,20210518,000000,81.1088,81.1088,78.3326,78.3326,17939.304724678,0
+CRAI.US,D,20210519,000000,77.8039,78.6356,74.2476,78.4395,50492.865406868,0
+CRAI.US,D,20210520,000000,78.196,79.0702,75.6536,78.4395,32245.498752061,0
+CRAI.US,D,20210521,000000,79.4068,81.1672,79.4068,80.6394,33430.274634165,0
+CRAI.US,D,20210524,000000,80.4148,82.2374,79.7474,81.9335,66166.652396202,0
+CRAI.US,D,20210525,000000,82.6394,84.1007,80.3108,80.4246,54597.664370952,0
+CRAI.US,D,20210526,000000,80.982,81.1038,78.6692,80.3255,54529.991750235,0
+CRAI.US,D,20210527,000000,80.7869,81.3255,80.2454,80.9137,34451.42417961,0
+CRAI.US,D,20210528,000000,81.1206,81.385,79.0118,80.2661,33010.09836225,0
+CRAI.US,D,20210601,000000,80.6989,81.7087,79.982,81.0215,63334.502717243,0
+CRAI.US,D,20210602,000000,81.7681,81.7681,80.0217,80.7969,40310.661086758,0
+CRAI.US,D,20210603,000000,80.3652,83.4731,80.2761,82.5997,44835.636322756,0
+CRAI.US,D,20210604,000000,83.0908,83.6581,82.3255,82.7077,31682.906964907,0
+CRAI.US,D,20210607,000000,83.2086,83.5225,82.3117,82.9829,29601.216348524,0
+CRAI.US,D,20210608,000000,83.1889,84.0313,83.0908,83.7571,13557.755043036,0
+CRAI.US,D,20210609,000000,84.0413,85.1987,83.1592,83.6581,14481.940833424,0
+CRAI.US,D,20210610,000000,83.7274,83.8661,82.1988,82.3651,30126.436688417,0
+CRAI.US,D,20210611,000000,82.9631,82.9631,80.9335,82.3166,22014.812554422,0
+CRAI.US,D,20210614,000000,82.2671,83.6917,81.0513,81.5206,24788.3799647,0
+CRAI.US,D,20210615,000000,81.483,83.5126,81.3998,82.7077,23156.156754573,0
+CRAI.US,D,20210616,000000,82.7176,84.7769,80.4148,84.5225,58222.694755326,0
+CRAI.US,D,20210617,000000,84.5225,85.3759,83.375,85.1789,40570.241139358,0
+CRAI.US,D,20210618,000000,84.6403,85.3264,82.875,84.7571,67739.283298534,0
+CRAI.US,D,20210621,000000,85.0026,86.5125,83.2779,85.9244,43606.418719584,0
+CRAI.US,D,20210622,000000,85.7194,86.5224,82.8067,83.4434,165248.45947783,0
+CRAI.US,D,20210623,000000,83.4631,85.865,83.4631,84.3848,47336.493171936,0
+CRAI.US,D,20210624,000000,84.3651,86.6006,84.3264,86.5421,51035.256411719,0
+CRAI.US,D,20210625,000000,86.5324,88.8273,86.464,87.4937,166673.62466935,0
+CRAI.US,D,20210628,000000,87.6501,87.7382,83.8859,85.6502,54542.112219617,0
+CRAI.US,D,20210629,000000,85.6205,86.464,84.6205,84.9937,36352.317794375,0
+CRAI.US,D,20210630,000000,85.0026,85.9936,83.777,83.9333,37847.175684838,0
+CRAI.US,D,20210701,000000,83.9333,85.6442,83.9106,84.8947,37689.609582871,0
+CRAI.US,D,20210702,000000,85.4641,85.4641,83.2532,83.7869,27374.080099556,0
+CRAI.US,D,20210706,000000,83.4731,83.9582,80.6801,82.1395,25058.060408454,0
+CRAI.US,D,20210707,000000,82.1492,83.1205,80.9632,82.0225,23930.856755915,0
+CRAI.US,D,20210708,000000,80.6197,81.8306,79.6781,80.7087,22290.553232866,0
+CRAI.US,D,20210709,000000,81.4048,83.6403,81.1979,82.4038,19732.124154119,0
+CRAI.US,D,20210712,000000,81.973,84.0313,81.973,84.0313,23690.467446502,0
+CRAI.US,D,20210713,000000,83.6581,84.4244,82.2285,82.483,30367.836036944,0
+CRAI.US,D,20210714,000000,82.582,82.777,81.3602,81.8553,16571.711762727,0
+CRAI.US,D,20210715,000000,81.3651,82.1692,79.895,80.6889,17189.855701216,0
+CRAI.US,D,20210716,000000,81.1682,81.8453,80.3255,80.6691,18288.778258529,0
+CRAI.US,D,20210719,000000,79.6107,80.7226,77.9435,79.2771,25229.767058034,0
+CRAI.US,D,20210720,000000,79.6682,83.6166,79.6584,81.9335,38048.173468759,0
+CRAI.US,D,20210721,000000,82.6097,83.777,82.6097,83.3651,26267.077229321,0
+CRAI.US,D,20210722,000000,82.875,83.0413,81.8553,82.7274,27856.878796612,0
+CRAI.US,D,20210723,000000,83.6927,83.8661,82.9928,83.8661,15835.393247763,0
+CRAI.US,D,20210726,000000,84.0809,85.066,83.973,84.17,15133.416062714,0
+CRAI.US,D,20210727,000000,83.4928,84.3848,83.2779,83.4531,14940.498591714,0
+CRAI.US,D,20210728,000000,84.1205,84.5512,82.7077,84.0809,18269.587515342,0
+CRAI.US,D,20210729,000000,84.2472,85.061,84.2472,84.6007,14355.685944027,0
+CRAI.US,D,20210730,000000,84.0809,84.8067,83.5918,84.0611,19294.777217248,0
+CRAI.US,D,20210802,000000,84.2086,84.964,81.7771,82.9146,21896.637977946,0
+CRAI.US,D,20210803,000000,82.8552,83.7967,81.875,82.4532,28377.048940929,0
+CRAI.US,D,20210804,000000,82.2374,84.0313,82.1395,82.9046,29989.071368753,0
+CRAI.US,D,20210805,000000,83.678,85.4244,83.6493,84.4244,20661.360140083,0
+CRAI.US,D,20210806,000000,85.4145,92.4658,85.4145,91.0232,59910.470116789,0
+CRAI.US,D,20210809,000000,91.0529,91.9737,88.151,89.2778,58000.486149987,0
+CRAI.US,D,20210810,000000,89.8263,92.8856,89.5668,89.945,40278.339835073,0
+CRAI.US,D,20210811,000000,90.4143,93.1706,89.3362,92.7201,41903.492771393,0
+CRAI.US,D,20210812,000000,92.5132,94.7577,90.6124,91.2688,40568.221061128,0
+CRAI.US,D,20210813,000000,90.8954,91.1896,87.8669,89.0322,43325.627845564,0
+CRAI.US,D,20210816,000000,88.8273,91.3668,88.8273,90.4342,27945.762238748,0
+CRAI.US,D,20210817,000000,89.9054,89.9054,88.3461,89.4837,24508.599129796,0
+CRAI.US,D,20210818,000000,89.2589,90.2093,88.2471,88.6104,28234.633425689,0
+CRAI.US,D,20210819,000000,87.9055,93.2192,87.9055,92.8856,33113.122351999,0
+CRAI.US,D,20210820,000000,92.3965,94.8181,91.9548,92.1706,68481.66204819,0
+CRAI.US,D,20210823,000000,93.0142,96.118,92.5232,94.7389,44335.666960743,0
+CRAI.US,D,20210824,000000,95.1122,96.1448,93.5627,93.5717,23109.694955275,0
+CRAI.US,D,20210825,000000,93.9547,94.5241,93.0727,93.5439,36024.055081942,0
+CRAI.US,D,20210826,000000,93.5439,94.8349,89.6698,90.2985,51014.0455903,0
+CRAI.US,D,20210827,000000,90.7678,93.1905,90.7678,91.9548,32495.988452625,0
+CRAI.US,D,20210830,000000,92.3182,93.5449,91.1806,91.5519,26920.572536842,0
+CRAI.US,D,20210831,000000,91.3548,91.8964,88.7105,91.4331,41020.718584728,0
+CRAI.US,D,20210901,000000,92.0034,93.4983,90.839,93.4102,40340.962260213,0
+CRAI.US,D,20210902,000000,93.9013,96.3686,93.8518,94.4715,39915.735792723,0
+CRAI.US,D,20210903,000000,94.7468,95.9666,93.4696,94.7864,51867.528642625,0
+CRAI.US,D,20210907,000000,95.1992,96.8705,92.938,93.1835,74417.661928092,0
+CRAI.US,D,20210908,000000,93.3013,94.5785,90.4599,91.5816,44164.970350277,0
+CRAI.US,D,20210909,000000,91.0499,93.2083,89.2658,89.8697,41033.849093225,0
+CRAI.US,D,20210910,000000,90.1747,90.549,89.3292,89.3292,18723.095078056,0
+CRAI.US,D,20210913,000000,89.6738,89.6738,87.2848,88.6906,32748.49823142,0
+CRAI.US,D,20210914,000000,88.8283,89.8717,88.45,88.6511,32113.183627973,0
+CRAI.US,D,20210915,000000,88.5718,90.8926,88.2283,90.5292,27574.067844362,0
+CRAI.US,D,20210916,000000,91.04,91.345,90.0776,90.6084,22539.022855199,0
+CRAI.US,D,20210917,000000,90.8836,92.8885,90.7153,90.9717,166670.594552,0
+CRAI.US,D,20210920,000000,89.5262,91.4232,89.4767,91.0499,40650.034229457,0
+CRAI.US,D,20210921,000000,91.8667,92.5737,89.6539,90.4599,21084.566529343,0
+CRAI.US,D,20210922,000000,90.6767,94.1469,90.6767,93.4785,26506.456499619,0
+CRAI.US,D,20210923,000000,93.5182,96.9794,93.5182,96.124,32685.875806278,0
+CRAI.US,D,20210924,000000,96.0349,96.3142,94.4715,95.4745,29290.12430105,0
+CRAI.US,D,20210927,000000,95.6517,97.8635,94.9191,96.5854,33132.313095187,0
+CRAI.US,D,20210928,000000,97.1368,100.431,95.7993,98.2862,63165.826185008,0
+CRAI.US,D,20210929,000000,98.6001,99.8471,96.7537,98.808,55745.068805794,0
+CRAI.US,D,20210930,000000,99.9867,100.481,97.6081,97.6774,24343.962754022,0
+CRAI.US,D,20211001,000000,98.2368,100.184,96.5854,99.9169,46081.014551771,0
+CRAI.US,D,20211004,000000,99.5502,100.363,98.3259,99.6099,30594.084798745,0
+CRAI.US,D,20211005,000000,99.6197,104.115,98.8278,103.67,40462.166954035,0
+CRAI.US,D,20211006,000000,103.51,103.847,99.8969,102.006,26884.211128695,0
+CRAI.US,D,20211007,000000,102.144,106.085,102.144,105.452,38550.162909002,0
+CRAI.US,D,20211008,000000,106.066,106.877,105.045,105.432,44174.060702314,0
+CRAI.US,D,20211011,000000,105.115,105.589,103.907,103.907,19357.399642388,0
+CRAI.US,D,20211012,000000,103.64,105.808,103.6,104.412,20310.876567117,0
+CRAI.US,D,20211013,000000,104.699,105.185,102.946,103.728,17977.686211055,0
+CRAI.US,D,20211014,000000,103.917,104.53,103.917,104.194,10504.406797852,0
+CRAI.US,D,20211015,000000,105.946,107.194,104.392,105.253,38946.098242152,0
+CRAI.US,D,20211018,000000,105.659,108.214,104.897,107.085,48760.648324338,0
+CRAI.US,D,20211019,000000,107.105,107.114,105.035,105.035,22635.986610256,0
+CRAI.US,D,20211020,000000,105.569,105.789,104.462,105.559,21864.31672626,0
+CRAI.US,D,20211021,000000,105.689,107.451,104.847,105.639,30473.890144038,0
+CRAI.US,D,20211022,000000,104.263,108.145,104.263,106.451,23825.812687936,0
+CRAI.US,D,20211025,000000,106.243,107.441,105.986,105.986,26026.68791991,0
+CRAI.US,D,20211026,000000,106.214,107.511,105.659,106.323,22158.238108777,0
+CRAI.US,D,20211027,000000,105.679,105.789,103.461,104.125,29464.861067975,0
+CRAI.US,D,20211028,000000,103.768,107.688,103.768,106.739,35874.569292896,0
+CRAI.US,D,20211029,000000,106.956,109.145,106.501,107.985,34246.386239228,0
+CRAI.US,D,20211101,000000,108.145,110.797,107.768,109.5,39335.973340611,0
+CRAI.US,D,20211102,000000,109.5,112.401,109.145,110.768,41108.591987748,0
+CRAI.US,D,20211103,000000,110.204,114.758,109.243,114.006,45955.769701488,0
+CRAI.US,D,20211104,000000,103.233,106.491,91.5024,94.4418,178484.01204312,0
+CRAI.US,D,20211105,000000,94.5805,95.5221,90.7648,91.3945,83317.116571926,0
+CRAI.US,D,20211108,000000,91.3945,91.3945,90.145,90.834,80839.490622394,0
+CRAI.US,D,20211109,000000,91.4142,92.6627,91.3252,92.5152,45615.386519673,0
+CRAI.US,D,20211110,000000,92.6627,96.8517,92.4668,95.9666,60420.539869954,0
+CRAI.US,D,20211111,000000,96.2032,100.274,95.6617,97.0091,71524.909902222,0
+CRAI.US,D,20211112,000000,97.3428,102.956,97.0953,102.016,69893.696731209,0
+CRAI.US,D,20211115,000000,102.016,102.016,95.8784,96.6052,58104.52017885,0
+CRAI.US,D,20211116,000000,96.7824,98.5408,95.1112,97.7072,58979.214052595,0
+CRAI.US,D,20211117,000000,97.9328,99.9268,95.9666,99.9268,47862.723550944,0
+CRAI.US,D,20211118,000000,100.68,101.956,99.412,101.719,42441.843619784,0
+CRAI.US,D,20211119,000000,101.511,104.164,101.511,102.63,40842.951700456,0
+CRAI.US,D,20211122,000000,103.69,106.392,103.69,104.54,38059.283899026,0
+CRAI.US,D,20211123,000000,104.155,104.857,102.283,103.164,30824.373717006,0
+CRAI.US,D,20211124,000000,102.501,103.847,100.59,101.104,25286.329248484,0
+CRAI.US,D,20211126,000000,100.541,100.541,94.625,95.4745,31107.184669255,0
+CRAI.US,D,20211129,000000,97.4081,98.0279,94.2519,94.3795,42189.333840989,0
+CRAI.US,D,20211130,000000,94.4785,94.4785,89.4777,90.8193,191518.5668245,0
+CRAI.US,D,20211201,000000,92.2588,94.8626,90.5004,90.937,46592.094344051,0
+CRAI.US,D,20211202,000000,90.937,93.9459,90.9173,92.7716,43936.701510247,0
+CRAI.US,D,20211203,000000,93.0974,93.8815,89.5857,90.6024,29092.156634475,0
+CRAI.US,D,20211206,000000,91.5984,92.9103,90.7351,92.2103,30517.321825991,0
+CRAI.US,D,20211207,000000,93.2756,94.8983,91.7558,93.6498,26968.044375255,0
+CRAI.US,D,20211208,000000,93.8568,94.3894,92.8756,93.4528,19912.921155736,0
+CRAI.US,D,20211209,000000,92.8706,93.6102,91.8153,93.0776,24872.213211261,0
+CRAI.US,D,20211210,000000,93.1766,95.2606,92.4766,92.9994,20283.605511006,0
+CRAI.US,D,20211213,000000,93.4925,94.4389,90.2074,90.5628,35236.224572103,0
+CRAI.US,D,20211214,000000,90.3748,91.8053,88.9946,89.951,53335.115476979,0
+CRAI.US,D,20211215,000000,90.2371,91.8222,88.7767,91.3123,39643.025231625,0
+CRAI.US,D,20211216,000000,92.3775,94.5775,89.8867,90.849,29517.383101965,0
+CRAI.US,D,20211217,000000,90.839,90.839,87.9342,89.5857,52740.202438139,0
+CRAI.US,D,20211220,000000,87.4649,88.4224,84.9898,87.6134,32765.668896377,0
+CRAI.US,D,20211221,000000,87.8797,90.2273,87.8797,90.0699,28418.460544651,0
+CRAI.US,D,20211222,000000,90.2569,92.1648,90.2569,91.3815,21715.840976329,0
+CRAI.US,D,20211223,000000,92.2103,92.5647,90.6807,90.9965,22044.103688762,0
+CRAI.US,D,20211227,000000,91.7261,94.528,90.2618,94.1528,21303.745017336,0
+CRAI.US,D,20211228,000000,93.9657,94.8686,92.6459,93.2162,17102.992337311,0
+CRAI.US,D,20211229,000000,92.644,94.6459,90.5331,93.0974,39806.651568284,0
+CRAI.US,D,20211230,000000,92.6637,94.1627,88.1362,91.1736,25617.622078262,0
+CRAI.US,D,20211231,000000,91.1836,92.6341,90.0599,92.0915,14600.115409899,0
+CRAI.US,D,20220103,000000,92.6835,93.537,91.1936,92.7716,26737.755456994,0
+CRAI.US,D,20220104,000000,92.5944,94.6954,91.8944,93.028,29417.389229562,0
+CRAI.US,D,20220105,000000,93.0577,93.0577,89.7836,89.9906,27062.988052082,0
+CRAI.US,D,20220106,000000,88.856,91.1639,88.254,90.7896,19421.032106645,0
+CRAI.US,D,20220107,000000,90.3163,91.243,89.6154,90.1876,26698.363931503,0
+CRAI.US,D,20220110,000000,89.5174,90.2273,87.8204,89.7936,21169.409815018,0
+CRAI.US,D,20220111,000000,89.7638,89.7638,87.0066,87.761,36293.735525695,0
+CRAI.US,D,20220112,000000,88.3679,88.3679,86.0175,86.6165,35748.314403499,0
+CRAI.US,D,20220113,000000,86.4491,88.0916,85.4234,85.9264,36423.020532437,0
+CRAI.US,D,20220114,000000,85.5412,87.761,85.4828,87.2679,29031.554287564,0
+CRAI.US,D,20220118,000000,86.9322,87.3272,84.1412,84.6146,30824.373717006,0
+CRAI.US,D,20220119,000000,84.2392,86.1086,83.1542,84.6443,41430.794465491,0
+CRAI.US,D,20220120,000000,84.5255,86.2917,84.5255,84.8314,33552.489367101,0
+CRAI.US,D,20220121,000000,84.0621,86.9946,83.2928,84.8314,52432.14050801,0
+CRAI.US,D,20220124,000000,83.5987,86.1828,81.1722,85.6897,38755.200849384,0
+CRAI.US,D,20220125,000000,84.7037,84.7037,81.9116,82.8196,28131.60943594,0
+CRAI.US,D,20220126,000000,83.2136,84.6542,80.59,81.4978,29249.722736443,0
+CRAI.US,D,20220127,000000,82.0691,83.1345,79.4256,80.0869,22971.319596496,0
+CRAI.US,D,20220128,000000,80.4425,82.1582,78.6267,81.8523,40692.455872296,0
+CRAI.US,D,20220131,000000,81.9116,84.5948,81.9116,83.9046,35201.883242187,0
+CRAI.US,D,20220201,000000,83.8156,87.1491,82.4146,85.6798,33954.484934942,0
+CRAI.US,D,20220202,000000,85.3937,86.765,84.8314,84.9799,29324.465630966,0
+CRAI.US,D,20220203,000000,84.0225,84.8214,83.7661,83.7661,18881.67121914,0
+CRAI.US,D,20220204,000000,83.4304,84.9106,82.1385,84.2392,22791.532633994,0
+CRAI.US,D,20220207,000000,84.8314,86.163,83.5056,85.5412,26499.386225812,0
+CRAI.US,D,20220208,000000,86.1135,89.3886,85.6452,88.9451,31355.654291589,0
+CRAI.US,D,20220209,000000,89.7836,91.1054,89.2708,90.0104,30501.161200149,0
+CRAI.US,D,20220210,000000,88.9054,91.2935,87.6531,88.2838,35090.778939517,0
+CRAI.US,D,20220211,000000,88.9352,89.8916,87.2679,88.9154,61238.671553248,0
+CRAI.US,D,20220214,000000,88.856,89.4629,86.755,87.2382,19349.319329466,0
+CRAI.US,D,20220215,000000,87.9779,90.2866,87.8699,88.3629,30186.028996212,0
+CRAI.US,D,20220216,000000,87.1115,89.6748,87.1115,89.6351,17607.001855784,0
+CRAI.US,D,20220217,000000,88.654,88.654,86.8442,86.8442,15288.96208645,0
+CRAI.US,D,20220218,000000,86.3799,88.3629,85.6006,86.3799,27313.477752646,0
+CRAI.US,D,20220222,000000,86.36,86.36,83.3621,84.3977,20962.351796406,0
+CRAI.US,D,20220223,000000,83.8106,84.6245,82.2077,82.4741,42156.002550188,0
+CRAI.US,D,20220224,000000,80.886,84.6542,80.1296,84.4661,37913.83826644,0
+CRAI.US,D,20220225,000000,84.3086,87.159,84.3086,87.1203,17570.640447638,0
+CRAI.US,D,20220228,000000,86.8244,88.353,86.8244,87.6233,32377.813876149,0
+CRAI.US,D,20220301,000000,87.0511,87.0511,85.0878,85.1274,27883.139813606,0
+CRAI.US,D,20220302,000000,87.7907,90.5331,85.5224,89.448,35245.31492414,0
+CRAI.US,D,20220303,000000,88.856,89.0826,85.5314,86.0253,30411.267718897,0
+CRAI.US,D,20220304,000000,85.8075,88.6293,84.2789,88.353,33126.252860496,0
+CRAI.US,D,20220307,000000,88.2738,92.2202,86.6165,86.6758,55442.057071241,0
+CRAI.US,D,20220308,000000,86.7353,86.8729,83.8453,85.0283,36389.689241637,0
+CRAI.US,D,20220309,000000,87.4788,87.4788,85.769,86.3214,28913.379711088,0
+CRAI.US,D,20220310,000000,86.3115,86.3115,83.3126,84.2392,24275.280094191,0
+CRAI.US,D,20220311,000000,85.0186,85.0186,82.977,82.9869,24584.352063435,0
+CRAI.US,D,20220314,000000,83.1948,84.769,83.0274,84.2839,25794.378923419,0
+CRAI.US,D,20220315,000000,84.769,88.0362,84.6205,87.6501,32721.227175309,0
+CRAI.US,D,20220316,000000,87.8976,88.5411,86.6996,87.769,29075.996008631,0
+CRAI.US,D,20220317,000000,87.9866,89.7589,87.1253,89.6104,24592.432376357,0
+CRAI.US,D,20220318,000000,89.848,91.7489,89.6648,90.551,42724.654572033,0
+CRAI.US,D,20220321,000000,90.8974,90.8974,87.3382,87.5511,35598.828614452,0
+CRAI.US,D,20220322,000000,88.3432,88.7143,86.67,87.4817,11612.419707202,0
+CRAI.US,D,20220323,000000,86.6105,86.9669,84.7393,84.7591,19071.558572792,0
+CRAI.US,D,20220324,000000,85.6006,85.8085,84.7591,85.7096,15587.933664544,0
+CRAI.US,D,20220325,000000,85.4027,86.4917,84.6303,84.6502,15746.509805627,0
+CRAI.US,D,20220328,000000,84.373,85.1255,83.3234,85.1255,27807.386879968,0
+CRAI.US,D,20220329,000000,86.3036,87.4917,85.2145,86.2639,29507.282710813,0
+CRAI.US,D,20220330,000000,85.7789,86.6055,84.8631,85.6006,49228.296434665,0
+CRAI.US,D,20220331,000000,85.9869,86.3234,82.9572,83.4225,55118.844554384,0
+CRAI.US,D,20220401,000000,83.8482,84.7887,83.1219,84.7492,34135.281936559,0
+CRAI.US,D,20220404,000000,84.7492,85.2987,83.8879,84.2245,20777.514638328,0
+CRAI.US,D,20220405,000000,83.7889,84.769,83.0661,83.0661,12116.429225676,0
+CRAI.US,D,20220406,000000,82.6304,84.6344,82.4225,83.2245,31527.360941169,0
+CRAI.US,D,20220407,000000,83.5116,83.5413,82.175,82.4621,14880.906283919,0
+CRAI.US,D,20220408,000000,82.1355,83.4918,81.977,82.2245,20500.763920769,0
+CRAI.US,D,20220411,000000,82.1652,83.4819,82.1156,82.1849,16612.113327334,0
+CRAI.US,D,20220412,000000,82.977,84.1274,82.1058,83.0166,19205.893775111,0
+CRAI.US,D,20220413,000000,82.7789,84.2937,82.3416,84.2739,36566.446086793,0
+CRAI.US,D,20220414,000000,84.5413,85.3135,83.8879,84.1552,21367.377481593,0
+CRAI.US,D,20220418,000000,83.581,83.581,82.1652,82.6503,16568.681645382,0
+CRAI.US,D,20220419,000000,82.3928,84.0363,82.3928,83.3136,16098.003417709,0
+CRAI.US,D,20220420,000000,84.0066,84.1749,82.68,83.1652,25367.132377698,0
+CRAI.US,D,20220421,000000,83.9076,84.4362,82.5311,82.8186,36608.86772963,0
+CRAI.US,D,20220422,000000,82.383,83.5611,81.2543,81.7889,33993.876460434,0
+CRAI.US,D,20220425,000000,80.9968,81.6304,80.2246,81.1849,33423.204360358,0
+CRAI.US,D,20220426,000000,80.7196,81.3928,80.3138,80.3929,35799.826398373,0
+CRAI.US,D,20220427,000000,80.7692,82.1949,80.2296,80.987,29325.475670081,0
+CRAI.US,D,20220428,000000,81.6304,83.0166,80.2048,82.5116,41615.631623568,0
+CRAI.US,D,20220429,000000,81.7691,82.7789,81.2246,81.5513,59394.340128933,0
+CRAI.US,D,20220502,000000,81.7592,82.5018,80.6107,81.5315,33080.801100313,0
+CRAI.US,D,20220503,000000,81.3236,82.1057,80.9078,81.9276,16035.380992567,0
+CRAI.US,D,20220504,000000,81.987,83.3136,80.6553,83.0067,30778.921956823,0
+CRAI.US,D,20220505,000000,82.7889,82.7889,78.3831,81.3434,57836.859813328,0
+CRAI.US,D,20220506,000000,81.3434,83.6503,81.3434,82.1849,26501.406304043,0
+CRAI.US,D,20220509,000000,81.1454,82.0463,80.5315,80.7296,39786.45078598,0
+CRAI.US,D,20220510,000000,81.1751,81.3731,78.789,78.9177,37910.808149095,0
+CRAI.US,D,20220511,000000,79.3038,79.9078,78.0316,78.1454,29232.552071484,0
+CRAI.US,D,20220512,000000,77.5712,79.1851,77.5712,78.8583,29139.628472888,0
+CRAI.US,D,20220513,000000,79.1454,81.2939,79.1454,79.9771,25903.463147857,0
+CRAI.US,D,20220516,000000,79.5117,81.9176,79.2148,81.3335,40169.255610633,0
+CRAI.US,D,20220517,000000,81.8236,84.5005,81.8236,83.7987,37228.021707235,0
+CRAI.US,D,20220518,000000,82.7691,82.7691,78.7197,79.2148,36277.574899851,0
+CRAI.US,D,20220519,000000,78.6752,81.18,78.0266,80.1454,31980.868503884,0
+CRAI.US,D,20220520,000000,80.888,80.888,78.7099,80.6008,30027.45285513,0
+CRAI.US,D,20220523,000000,80.9672,82.1355,79.888,81.7691,19868.479434668,0
+CRAI.US,D,20220524,000000,82.2196,82.3434,79.9672,82.1949,36288.685330119,0
+CRAI.US,D,20220525,000000,81.8087,82.8136,81.5315,81.7097,30744.580626906,0
+CRAI.US,D,20220526,000000,81.0959,82.1849,80.9573,81.0859,29339.616217694,0
+CRAI.US,D,20220527,000000,81.235,84.6935,80.8972,84.6935,32254.254275278,0
+CRAI.US,D,20220531,000000,84.445,85.7073,80.9377,85.2004,41994.425274644,0
+CRAI.US,D,20220601,000000,85.1507,86.3632,83.6849,85.6277,33042.121412933,0
+CRAI.US,D,20220602,000000,86.3632,88.9471,84.1669,88.6092,36978.438453173,0
+CRAI.US,D,20220603,000000,88.0328,88.0328,85.5184,85.8861,27684.021147269,0
+CRAI.US,D,20220606,000000,86.2241,88.1024,86.1445,87.6551,20706.919317765,0
+CRAI.US,D,20220607,000000,87.2775,88.0378,86.5818,87.2179,28762.684712489,0
+CRAI.US,D,20220608,000000,87.0688,87.5408,85.5284,86.1346,27724.269787763,0
+CRAI.US,D,20220609,000000,85.9458,86.7905,85.6377,86.383,28267.626434422,0
+CRAI.US,D,20220610,000000,85.1607,85.1905,82.3382,84.6538,52451.022074791,0
+CRAI.US,D,20220613,000000,83.3916,83.4811,81.563,82.0599,35660.295477019,0
+CRAI.US,D,20220614,000000,82.0897,84.0774,81.9009,83.8588,35816.25895893,0
+CRAI.US,D,20220615,000000,84.0277,85.3296,83.2823,83.7892,33707.230197084,0
+CRAI.US,D,20220616,000000,83.0537,83.4811,80.8474,81.5133,55208.053948578,0
+CRAI.US,D,20220617,000000,81.7618,83.1133,81.3244,81.6227,44699.133915791,0
+CRAI.US,D,20220621,000000,81.9904,83.7494,81.5829,83.3916,20651.577437086,0
+CRAI.US,D,20220622,000000,82.2984,83.7991,82.0897,83.4116,18045.477965148,0
+CRAI.US,D,20220623,000000,83.3718,84.6141,82.8102,84.4252,33700.186684998,0
+CRAI.US,D,20220624,000000,84.8227,89.3545,84.8227,88.5894,93892.028542653,0
+CRAI.US,D,20220627,000000,89.0266,89.444,87.974,88.6092,22044.180398153,0
+CRAI.US,D,20220628,000000,88.0726,88.6639,87.0092,87.1384,15540.000094444,0
+CRAI.US,D,20220629,000000,87.0886,87.8241,86.2339,87.2775,20605.291500519,0
+CRAI.US,D,20220630,000000,86.3333,89.0763,86.3333,88.7682,45591.647518728,0
+CRAI.US,D,20220701,000000,88.7185,89.2254,87.4663,88.5992,32511.845574435,0
+CRAI.US,D,20220705,000000,87.526,89.3745,86.8601,89.0862,35583.823060082,0
+CRAI.US,D,20220706,000000,89.0068,90.4527,88.4999,89.3347,18595.878123894,0
+CRAI.US,D,20220707,000000,90.0304,90.0702,88.5396,89.2055,20648.558789049,0
+CRAI.US,D,20220708,000000,89.6825,89.6825,87.9632,88.9868,11578.527653896,0
+CRAI.US,D,20220711,000000,88.9769,89.613,88.5098,88.5198,12832.27280526,0
+CRAI.US,D,20220712,000000,88.4403,91.6106,87.3967,87.4067,17692.29614482,0
+CRAI.US,D,20220713,000000,86.9396,88.1142,86.6414,87.9434,15149.588281659,0
+CRAI.US,D,20220714,000000,86.7805,87.6154,85.6079,87.3471,18101.826061839,0
+CRAI.US,D,20220715,000000,88.2713,90.0702,87.8639,89.9111,28847.206857524,0
+CRAI.US,D,20220718,000000,90.8353,91.69,89.5235,90.0502,26268.275217919,0
+CRAI.US,D,20220719,000000,90.9248,92.5746,90.9248,91.9385,36186.546451468,0
+CRAI.US,D,20220720,000000,91.9385,93.1908,91.1106,92.7236,43004.666151025,0
+CRAI.US,D,20220721,000000,92.2168,93.7274,91.69,93.7274,16982.913856127,0
+CRAI.US,D,20220722,000000,93.5485,94.115,90.6764,91.054,17149.945714174,0
+CRAI.US,D,20220725,000000,91.1236,92.505,90.6068,92.0876,19429.024982104,0
+CRAI.US,D,20220726,000000,91.9335,93.9559,91.8689,93.7274,27218.14313356,0
+CRAI.US,D,20220727,000000,94.1944,96.7188,94.0057,96.5299,33421.464849582,0
+CRAI.US,D,20220728,000000,96.5499,97.0369,95.4765,96.7188,14983.562639624,0
+CRAI.US,D,20220729,000000,97.1859,98.9052,96.7001,98.3984,27524.032801309,0
+CRAI.US,D,20220801,000000,98.2095,100.415,98.2095,99.6407,41347.428378715,0
+CRAI.US,D,20220802,000000,99.0891,99.0939,97.0915,97.9511,20841.752263417,0
+CRAI.US,D,20220803,000000,98.9847,101.003,98.4282,100.515,29078.636540361,0
+CRAI.US,D,20220804,000000,100.127,102.762,98.1301,102.364,81887.871515541,0
+CRAI.US,D,20220805,000000,102.185,103.795,93.5385,94.5423,66494.778958898,0
+CRAI.US,D,20220808,000000,95.4467,95.4665,90.7956,92.3162,28460.819908789,0
+CRAI.US,D,20220809,000000,91.8889,91.8889,89.1558,89.4043,18953.084808271,0
+CRAI.US,D,20220810,000000,89.931,93.9559,89.931,93.3299,32242.17968313,0
+CRAI.US,D,20220811,000000,93.4889,95.8542,93.1082,94.0951,38422.358430868,0
+CRAI.US,D,20220812,000000,94.115,95.8044,93.7374,95.3175,34140.909298399,0
+CRAI.US,D,20220815,000000,94.4131,98.448,94.4131,97.3449,33403.35296136,0
+CRAI.US,D,20220816,000000,97.3946,98.4083,96.4008,97.2852,30394.76708449,0
+CRAI.US,D,20220817,000000,96.6194,98.0704,96.0131,97.5238,36351.565877491,0
+CRAI.US,D,20220818,000000,97.9213,98.7263,97.4443,97.6231,29228.562726198,0
+CRAI.US,D,20220819,000000,97.5437,98.7558,97.1263,98.1996,50852.144831196,0
+CRAI.US,D,20220822,000000,97.8716,98.5237,96.0083,96.8977,37100.190590665,0
+CRAI.US,D,20220823,000000,96.9871,97.4493,94.3734,94.4032,31016.60858011,0
+CRAI.US,D,20220824,000000,94.1646,94.6914,93.5684,94.433,29440.8743048,0
+CRAI.US,D,20220825,000000,94.8703,96.4902,94.4629,95.9337,33498.943482532,0
+CRAI.US,D,20220826,000000,95.8542,98.3089,93.5634,93.8765,38387.140870437,0
+CRAI.US,D,20220829,000000,93.4876,93.4876,91.1245,91.8723,24535.283205646,0
+CRAI.US,D,20220830,000000,92.4406,92.6899,90.2819,92.5603,38561.032700045,0
+CRAI.US,D,20220831,000000,93.2184,93.3979,90.935,91.1444,33409.064508931,0
+CRAI.US,D,20220901,000000,90.6558,91.0148,89.5541,90.6658,38373.487819426,0
+CRAI.US,D,20220902,000000,90.945,92.5802,89.6089,89.8382,28513.842250643,0
+CRAI.US,D,20220906,000000,90.3667,90.3925,88.9558,90.0676,35797.002266969,0
+CRAI.US,D,20220907,000000,90.1374,90.5362,88.871,89.6588,27628.269365155,0
+CRAI.US,D,20220908,000000,89.2998,89.2998,86.1789,86.5877,35392.828005529,0
+CRAI.US,D,20220909,000000,86.8868,88.891,86.498,87.6745,76641.669689842,0
+CRAI.US,D,20220912,000000,87.7543,88.5071,87.0464,87.6247,38153.849697204,0
+CRAI.US,D,20220913,000000,86.2786,86.2786,84.2844,84.6234,38437.674302633,0
+CRAI.US,D,20220914,000000,85.2317,85.441,83.8756,85.2017,40287.047350017,0
+CRAI.US,D,20220915,000000,84.6135,85.3812,81.4527,83.2773,34964.583812886,0
+CRAI.US,D,20220916,000000,82.9084,84.1548,81.8615,83.9255,84226.706759998,0
+CRAI.US,D,20220919,000000,82.7788,85.0023,82.7788,84.6633,44865.348847473,0
+CRAI.US,D,20220920,000000,84.5736,85.2915,83.4269,85.2815,36301.46790842,0
+CRAI.US,D,20220921,000000,85.7003,88.7414,85.3597,85.7103,53039.096318288,0
+CRAI.US,D,20220922,000000,85.0422,86.2387,84.783,85.6006,46185.183408405,0
+CRAI.US,D,20220923,000000,84.9525,85.6006,83.9554,84.9325,41023.18607929,0
+CRAI.US,D,20220926,000000,84.9126,86.7472,84.7929,85.3812,32060.145447797,0
+CRAI.US,D,20220927,000000,85.9496,87.3455,85.6953,86.8769,32820.354108272,0
+CRAI.US,D,20220928,000000,86.8569,89.2499,86.8569,88.193,35544.267989344,0
+CRAI.US,D,20220929,000000,87.2757,88.9708,86.3384,88.7414,46735.78308466,0
+CRAI.US,D,20220930,000000,88.7514,91.1644,88.3625,88.4822,30784.439094069,0
+CRAI.US,D,20221003,000000,88.6417,91.0846,87.535,90.3467,19728.317361767,0
+CRAI.US,D,20221004,000000,91.5333,93.3281,91.5333,92.4706,31189.61626931,0
+CRAI.US,D,20221005,000000,91.3937,92.4086,90.4165,91.6131,24421.953946235,0
+CRAI.US,D,20221006,000000,91.3438,91.6878,90.2171,91.4136,22251.648482819,0
+CRAI.US,D,20221007,000000,90.3368,90.7855,89.7834,90.0576,23246.538972518,0
+CRAI.US,D,20221010,000000,90.4564,93.0987,89.8083,92.4008,21482.413598142,0
+CRAI.US,D,20221011,000000,92.0917,92.9392,90.4764,91.7626,55552.398301339,0
+CRAI.US,D,20221012,000000,92.3509,92.4307,90.9649,90.9649,34167.267341807,0
+CRAI.US,D,20221013,000000,89.5291,94.4847,89.5291,94.4847,47669.495832553,0
+CRAI.US,D,20221014,000000,94.4947,95.0281,92.0019,92.2313,29264.021773118,0
+CRAI.US,D,20221017,000000,92.8594,94.734,92.8594,94.4947,26315.455200824,0
+CRAI.US,D,20221018,000000,96.1598,96.3293,95.1827,96.2396,25958.417887988,0
+CRAI.US,D,20221019,000000,95.5316,96.2795,94.7639,96.09,22050.062808999,0
+CRAI.US,D,20221020,000000,95.8507,95.8507,93.8964,94.5246,17860.891865981,0
+CRAI.US,D,20221021,000000,95.073,97.2566,93.8565,96.7182,29819.636018373,0
+CRAI.US,D,20221024,000000,97.5458,97.7153,96.1598,97.2766,27856.933711578,0
+CRAI.US,D,20221025,000000,97.1469,99.8092,96.6982,98.3036,53099.271146295,0
+CRAI.US,D,20221026,000000,98.4232,99.4153,96.9874,97.3962,58731.635047656,0
+CRAI.US,D,20221027,000000,97.3364,100.328,96.9176,98.2138,54568.539863441,0
+CRAI.US,D,20221028,000000,98.154,101.744,98.154,101.644,46031.73759699,0
+CRAI.US,D,20221031,000000,101.813,103.588,101.185,102.442,53429.229786527,0
+CRAI.US,D,20221101,000000,102.531,103.319,100.866,102.471,24732.857224266,0
+CRAI.US,D,20221102,000000,101.873,105.662,101.484,102.053,33771.116390767,0
+CRAI.US,D,20221103,000000,105.622,116.59,104.825,114.965,49578.040794143,0
+CRAI.US,D,20221104,000000,117.877,118.235,111.939,115.613,70023.441522982,0
+CRAI.US,D,20221107,000000,116.79,119.806,115.364,117.797,57102.903036294,0
+CRAI.US,D,20221108,000000,117.248,120.499,115.623,117.149,54024.960583787,0
+CRAI.US,D,20221109,000000,115.932,120.04,113.21,116.451,40449.519385633,0
+CRAI.US,D,20221110,000000,119.472,120.275,118.435,119.352,56704.746257654,0
+CRAI.US,D,20221111,000000,119.552,119.562,115.324,116.84,47905.180575577,0
+CRAI.US,D,20221114,000000,116.84,123.316,116.84,118.525,110909.22841166,0
+CRAI.US,D,20221115,000000,118.983,120.479,115.693,116.311,69366.532983916,0
+CRAI.US,D,20221116,000000,116.81,119.452,115.693,118.734,95962.804048768,0
+CRAI.US,D,20221117,000000,118.574,119.896,116.909,118.953,63492.466856731,0
+CRAI.US,D,20221118,000000,119.611,121.132,116.65,117.258,80734.56090805,0
+CRAI.US,D,20221121,000000,117.707,119.641,117.707,118.106,79546.108054931,0
+CRAI.US,D,20221122,000000,118.106,122.493,117.458,119.462,82015.281830778,0
+CRAI.US,D,20221123,000000,119.96,121.9,119.422,121.067,44571.495104044,0
+CRAI.US,D,20221125,000000,120.619,125.435,120.619,123.55,35790.984784169,0
+CRAI.US,D,20221128,000000,124.14,125.655,121.61,122.03,55632,0
+CRAI.US,D,20221129,000000,121.71,122.54,119.89,121.03,42023,0
+CRAI.US,D,20221130,000000,120.78,123.27,119.26,123.26,58613,0
+CRAI.US,D,20221201,000000,122.85,124.24,119.295,121.06,51814,0
+CRAI.US,D,20221202,000000,119.64,122.22,119.36,121.89,77015,0
+CRAI.US,D,20221205,000000,121.65,122.31,116.98,118.47,71478,0
+CRAI.US,D,20221206,000000,117.95,120.71,116.84,120.18,41991,0
+CRAI.US,D,20221207,000000,120.33,121.375,117.735,117.95,58951,0
+CRAI.US,D,20221208,000000,117.69,118.2,113.91,113.95,71685,0
+CRAI.US,D,20221209,000000,113.88,117.46,113,114.2,72300,0
+CRAI.US,D,20221212,000000,114.94,115.4525,112.835,113.81,47890,0
+CRAI.US,D,20221213,000000,115.57,115.62,113.1224,114.35,101515,0
+CRAI.US,D,20221214,000000,115.3,118.925,114.32,116.5,77148,0
+CRAI.US,D,20221215,000000,115.26,115.95,112,113.22,62770,0
+CRAI.US,D,20221216,000000,113.04,115.08,112.35,113.98,115998,0
+CRAI.US,D,20221219,000000,113.72,115.14,112.99,114,79587,0
+CRAI.US,D,20221220,000000,114.31,117.295,113.45,117.17,71007,0
+CRAI.US,D,20221221,000000,118.24,121.96,116.5,119.32,65069,0
+CRAI.US,D,20221222,000000,118.47,119.44,116.82,119.05,72139,0
+CRAI.US,D,20221223,000000,118.33,120.49,118.12,119.98,27956,0
+CRAI.US,D,20221227,000000,119.98,122.2,119.51,121.45,56164,0
+CRAI.US,D,20221228,000000,121.67,123.02,119.58,121.67,57290,0
+CRAI.US,D,20221229,000000,120.44,123.46,120.44,121.9,93960,0
+CRAI.US,D,20221230,000000,121.49,123.255,121.21,122.43,48216,0
+CRAI.US,D,20230103,000000,122.4,125.71,121.74,123.14,91519,0
+CRAI.US,D,20230104,000000,123.32,124.96,121.84,123.95,74340,0
+CRAI.US,D,20230105,000000,122.84,123.97,121.62,122.1,75161,0
+CRAI.US,D,20230106,000000,122.6,124.74,121.67,123.61,42816,0
+CRAI.US,D,20230109,000000,123.5,123.5,118.01,118.24,58923,0
+CRAI.US,D,20230110,000000,118.3,121.88,117.71,120.93,49755,0
+CRAI.US,D,20230111,000000,120.72,122.82,119.42,120.5,49828,0
+CRAI.US,D,20230112,000000,120.01,123.31,119.14,121.97,44710,0
+CRAI.US,D,20230113,000000,121.43,123.54,120.6,122.97,56241,0
+CRAI.US,D,20230117,000000,122.87,125.94,121.91,122.49,72267,0
+CRAI.US,D,20230118,000000,122.6,122.96,117.77,117.77,61201,0
+CRAI.US,D,20230119,000000,116.91,118.78,116.36,117.39,102495,0
+CRAI.US,D,20230120,000000,118.27,119.2,115.8,116.81,75643,0
+CRAI.US,D,20230123,000000,116.68,119.625,115.45,119.62,68615,0
+CRAI.US,D,20230124,000000,119.96,122.18,118.1,121.77,40569,0
+CRAI.US,D,20230125,000000,121.49,122.475,120.02,122.24,28552,0
+CRAI.US,D,20230126,000000,123.48,123.48,121.6,122.04,60764,0
+CRAI.US,D,20230127,000000,122.34,122.93,115.84,115.85,60615,0
+CRAI.US,D,20230130,000000,115.74,118.22,115.74,116.41,45523,0
+CRAI.US,D,20230131,000000,117.33,119.75,116.85,118.84,46875,0
+CRAI.US,D,20230201,000000,118.15,119.51,117.18,118.43,49554,0
+CRAI.US,D,20230202,000000,118.51,121.93,117.335,121.68,52873,0
+CRAI.US,D,20230203,000000,121.46,122.295,120.015,121.73,43976,0
+CRAI.US,D,20230206,000000,121.73,122.09,120.24,121.41,40395,0
+CRAI.US,D,20230207,000000,120.51,122.66,119.27,122.59,62768,0
+CRAI.US,D,20230208,000000,122.59,123.9,121.82,122.01,52249,0
+CRAI.US,D,20230209,000000,121.7,123.49,118.48,118.49,70805,0
+CRAI.US,D,20230210,000000,118.35,120.97,118.35,120.28,43004,0
+CRAI.US,D,20230213,000000,118.68,123,118.68,121.49,41480,0
+CRAI.US,D,20230214,000000,121.78,121.78,118.92,119.98,53482,0
+CRAI.US,D,20230215,000000,119.25,122.99,118.39,122.79,51638,0
+CRAI.US,D,20230216,000000,122.66,124.29,120.37,123.76,38384,0
+CRAI.US,D,20230217,000000,124.24,126.7899,124.005,124.82,43779,0
+CRAI.US,D,20230221,000000,123.8,125.96,120.5784,124.18,77660,0
+CRAI.US,D,20230222,000000,123.45,125.83,121.96,123.98,84202,0
+CRAI.US,D,20230223,000000,124.28,128.095,124.28,126,61625,0
+CRAI.US,D,20230224,000000,124.5,125.94,123.5,125.05,101292,0
+CRAI.US,D,20230227,000000,125.58,127.75,122.85,124.38,60720,0
+CRAI.US,D,20230228,000000,123.82,126,123.4,124.47,81115,0
+CRAI.US,D,20230301,000000,124.23,126.725,122.92,125.15,138760,0
+CRAI.US,D,20230302,000000,122,122,107.025,109.39,259264,0
+CRAI.US,D,20230303,000000,109.76,110.75,106.09,110.48,83092,0
+CRAI.US,D,20230306,000000,110.53,115.37,110.18,114.38,116608,0
+CRAI.US,D,20230307,000000,114.33,119.53,112.74,116.52,95370,0
+CRAI.US,D,20230308,000000,116.02,117.55,113.88,115.25,125612,0
+CRAI.US,D,20230309,000000,115.99,117.4,114.5,114.81,77053,0
+CRAI.US,D,20230310,000000,114.57,114.83,111.22,111.7,94212,0
+CRAI.US,D,20230313,000000,109.73,111.32,107.15,107.63,94697,0
+CRAI.US,D,20230314,000000,108.48,114.48,108.48,111.49,107746,0
+CRAI.US,D,20230315,000000,109.77,112.03,108.94,111.42,114174,0
+CRAI.US,D,20230316,000000,110.95,114.4,106.65,112.79,78908,0
+CRAI.US,D,20230317,000000,111.77,112.9754,109.625,110.59,97205,0
+CRAI.US,D,20230320,000000,111.19,112.85,108.66,109.36,80057,0
+CRAI.US,D,20230321,000000,110.97,112.62,109.91,111.87,79659,0
+CRAI.US,D,20230322,000000,111.87,112.33,107.55,107.56,72057,0
+CRAI.US,D,20230323,000000,107.59,109.04,106.69,107.01,63012,0
+CRAI.US,D,20230324,000000,105.97,108.91,105.5,107.89,45903,0
+CRAI.US,D,20230327,000000,108.13,109.52,107.76,108.89,82781,0
+CRAI.US,D,20230328,000000,108.74,109.88,107.56,109.35,80637,0
+CRAI.US,D,20230329,000000,109.91,110.2,108.18,108.35,63733,0
+CRAI.US,D,20230330,000000,108.14,108.96,106.31,106.41,55528,0
+CRAI.US,D,20230331,000000,107.03,109.29,106.81,107.82,68844,0
+CRAI.US,D,20230403,000000,108.37,110.19,107.74,109.55,49646,0
+CRAI.US,D,20230404,000000,109.15,109.82,105.24,106.06,65275,0
+CRAI.US,D,20230405,000000,105.86,106.71,104.61,104.91,66606,0
+CRAI.US,D,20230406,000000,104.97,105.54,103.92,104.41,33222,0
+CRAI.US,D,20230410,000000,104.49,107.3,103.24,106.58,63632,0
+CRAI.US,D,20230411,000000,106.5,107.89,105.16,106.38,38038,0
+CRAI.US,D,20230412,000000,106.54,106.8,105.2,106.22,45738,0
+CRAI.US,D,20230413,000000,106.76,108.63,106.03,108.02,31364,0
+CRAI.US,D,20230414,000000,107.22,108.9,105.93,106.24,25044,0
+CRAI.US,D,20230417,000000,105.98,108,104.5,107.39,49909,0
+CRAI.US,D,20230418,000000,107.06,108.61,105.08,105.16,25894,0
+CRAI.US,D,20230419,000000,104.47,105.9,104.36,105.08,26904,0
+CRAI.US,D,20230420,000000,103.935,106.55,103.11,105.76,42223,0
+CRAI.US,D,20230421,000000,105.56,106.335,104.5,105.57,38149,0
+CRAI.US,D,20230424,000000,105.695,106.29,104.11,104.96,29108,0
+CRAI.US,D,20230425,000000,104.58,104.87,102.6,102.88,33880,0
+CRAI.US,D,20230426,000000,102.03,104.16,101.64,102.93,37322,0
+CRAI.US,D,20230427,000000,103.03,104.21,102.45,104.09,21085,0
+CRAI.US,D,20230428,000000,104.82,105.47,103.98,105.14,30329,0
+CRAI.US,D,20230501,000000,104.59,107.58,104.59,104.97,35443,0
+CRAI.US,D,20230502,000000,105.1,105.1,102.325,103.49,27073,0
+CRAI.US,D,20230503,000000,104.23,105.6,103.49,103.72,31805,0
+CRAI.US,D,20230504,000000,99.29,99.29,94.445,94.85,44118,0
+CRAI.US,D,20230505,000000,94.66,97.27,92.65,96.59,48823,0
+CRAI.US,D,20230508,000000,96.29,96.29,93.87,93.87,37797,0
+CRAI.US,D,20230509,000000,93.87,94.98,92.64,94.14,44990,0
+CRAI.US,D,20230510,000000,95.35,97.15,94.15,97.06,52496,0
+CRAI.US,D,20230511,000000,96.25,97.715,95.77,97.23,63421,0
+CRAI.US,D,20230512,000000,97.23,98.6242,96.25,98.28,66128,0
+CRAI.US,D,20230515,000000,98.31,100.76,97.44,98.77,59499,0
+CRAI.US,D,20230516,000000,98.38,98.38,95.8,95.8,28318,0
+CRAI.US,D,20230517,000000,96.56,98.4,96.24,98.07,21499,0
+CRAI.US,D,20230518,000000,97.555,98.1,96.68,97.66,19421,0
+CRAI.US,D,20230519,000000,98.84,98.92,96.9,97.51,24947,0
+CRAI.US,D,20230522,000000,97.51,99.29,96.36,98.32,23389,0
+CRAI.US,D,20230523,000000,97.8,98.99,96.84,97.16,44531,0
+CRAI.US,D,20230524,000000,97.22,97.22,94.19,96.18,18730,0
+CRAI.US,D,20230525,000000,96.04,96.32,94.22,95.27,26132,0
+CRAI.US,D,20230526,000000,94.13,95.31,94.13,94.7,32274,0
+CRAI.US,D,20230530,000000,94.56,94.56,93.7,93.99,28823,0
+CRAI.US,D,20230531,000000,94.19,94.25,91.29,92.67,36407,0
+CRAI.US,D,20230601,000000,92.71,94.27,91.36,91.92,31753,0
+CRAI.US,D,20230602,000000,92.79,96.73,92,96.6,33632,0
+CRAI.US,D,20230605,000000,96.12,96.38,94.18,95.53,21079,0
+CRAI.US,D,20230606,000000,95.8,98.35,95.72,96.86,33516,0
+CRAI.US,D,20230607,000000,97.45,101.05,97.45,99.88,29592,0
+CRAI.US,D,20230608,000000,99.99,100.96,98.76,100.47,24517,0
+CRAI.US,D,20230609,000000,100.84,100.84,98.58,99.11,19539,0
+CRAI.US,D,20230612,000000,99.2968,99.905,98.7,99.31,22435,0
+CRAI.US,D,20230613,000000,98.55,99.81,98.55,99.69,26818,0
+CRAI.US,D,20230614,000000,100.4247,100.535,98.81,99.29,32503,0
+CRAI.US,D,20230615,000000,99.24,101.48,98.48,101.48,31591,0
+CRAI.US,D,20230616,000000,102.38,102.38,100.1,100.69,68157,0
+CRAI.US,D,20230620,000000,99.77,101.6,99.62,101.04,32817,0
+CRAI.US,D,20230621,000000,100.36,103.234,100.08,103,34197,0
+CRAI.US,D,20230622,000000,102.17,103.74,101.87,103.47,35156,0
+CRAI.US,D,20230623,000000,102.18,103.08,98.4,99.28,75988,0
+CRAI.US,D,20230626,000000,101.02,102.55,99.59,101.17,34804,0
+CRAI.US,D,20230627,000000,100.71,102.34,100.53,101.06,22678,0
+CRAI.US,D,20230628,000000,100.76,102.2,99.43,102.2,44698,0
+CRAI.US,D,20230629,000000,102.11,104.09,101.695,102.91,30587,0
+CRAI.US,D,20230630,000000,103.74,103.74,101.78,102,68967,0
+CRAI.US,D,20230703,000000,101.43,102.4,101.04,102.27,15837,0
+CRAI.US,D,20230705,000000,102.3,102.71,100.84,100.85,26189,0
+CRAI.US,D,20230706,000000,99.76,100.17,98.55,99.12,21516,0
+CRAI.US,D,20230707,000000,98.85,100.45,98.85,99.54,17489,0
+CRAI.US,D,20230710,000000,98.82,100.63,98.82,99.8,24794,0
+CRAI.US,D,20230711,000000,100.31,101.26,100.02,100.84,24961,0
+CRAI.US,D,20230712,000000,102.14,102.68,101.08,101.08,21226,0
+CRAI.US,D,20230713,000000,100.06,102.16,99.56,100.93,30489,0
+CRAI.US,D,20230714,000000,100.365,102.2,99.85,101.86,14222,0
+CRAI.US,D,20230717,000000,102.9899,104.56,102.78,104.03,16164,0
+CRAI.US,D,20230718,000000,103.43,105.62,103.37,104.5,17773,0
+CRAI.US,D,20230719,000000,104.77,105.065,103.5,104.7,19894,0
+CRAI.US,D,20230720,000000,104.11,105.25,104.01,105.01,31338,0
+CRAI.US,D,20230721,000000,105.52,105.52,103.67,103.67,20479,0
+CRAI.US,D,20230724,000000,104.18,105.735,104.1,105.43,18731,0
+CRAI.US,D,20230725,000000,104.86,107.17,104.81,105.12,22261,0
+CRAI.US,D,20230726,000000,105.11,107.71,104.74,105.43,15492,0
+CRAI.US,D,20230727,000000,105.44,105.7,102.37,103.95,30875,0
+CRAI.US,D,20230728,000000,104.37,105,101.79,101.9,23513,0
+CRAI.US,D,20230731,000000,101.32,101.52,99.49,100.09,24797,0
+CRAI.US,D,20230801,000000,100.42,102.09,100.24,101.6,22239,0
+CRAI.US,D,20230802,000000,101.525,103.64,100.74,102.68,21263,0
+CRAI.US,D,20230803,000000,101.39,109.47,101.39,105.74,28363,0
+CRAI.US,D,20230804,000000,106.32,109.17,106.32,107.48,22795,0
+CRAI.US,D,20230807,000000,107.62,109.11,107.06,108.26,19034,0
+CRAI.US,D,20230808,000000,107.44,107.56,106.08,106.67,14767,0
+CRAI.US,D,20230809,000000,107.17,107.17,104.445,105.59,19723,0
+CRAI.US,D,20230810,000000,105.905,106.36,103.215,104.24,22228,0
+CRAI.US,D,20230811,000000,104.65,105.81,104.612,105.77,15310,0
+CRAI.US,D,20230814,000000,105.635,107.56,105.19,106.89,19256,0
+CRAI.US,D,20230815,000000,107.02,108.18,105.99,107.96,18693,0
+CRAI.US,D,20230816,000000,109.525,109.525,106.84,106.84,17802,0
+CRAI.US,D,20230817,000000,105.8,106.4001,104.69,104.69,14336,0
+CRAI.US,D,20230818,000000,104.16,107.54,104.16,106.95,41041,0
+CRAI.US,D,20230821,000000,105.73,107.09,105.1711,106.85,14816,0
+CRAI.US,D,20230822,000000,107.37,107.37,105.88,105.99,10620,0
+CRAI.US,D,20230823,000000,105.75,109.36,104.51,108.57,37870,0
+CRAI.US,D,20230824,000000,107.93,109.01,106.4601,108.8,20245,0
+CRAI.US,D,20230825,000000,107.76,108.64,107.6175,108.02,13337,0
+CRAI.US,D,20230828,000000,108.52,109.43,107.4,108.14,11601,0
+CRAI.US,D,20230829,000000,107.256,109.01,107.256,109,13802,0
+CRAI.US,D,20230830,000000,108.41,109.64,108.26,108.35,22553,0
+CRAI.US,D,20230831,000000,109.83,110.77,108.04,108.63,22122,0
+CRAI.US,D,20230901,000000,110.05,111,108.62,109.43,25288,0
+CRAI.US,D,20230905,000000,109.79,109.79,107.39,109.44,17104,0
+CRAI.US,D,20230906,000000,109.5,109.7,108.54,109.16,16045,0
+CRAI.US,D,20230907,000000,108.35,108.8,106.23,108.28,23693,0
+CRAI.US,D,20230908,000000,108.63,109.06,108.35,108.54,18663,0
+CRAI.US,D,20230911,000000,109.0525,110.48,108.87,109.06,14363,0
+CRAI.US,D,20230912,000000,109.5,109.5,107.71,108.6,14676,0
+CRAI.US,D,20230913,000000,108.825,108.825,106.58,106.67,16264,0
+CRAI.US,D,20230914,000000,107.435,108.11,107.075,107.9,14691,0
+CRAI.US,D,20230915,000000,108.2,108.2,106.14,106.53,120229,0
+CRAI.US,D,20230918,000000,106.62,107.07,106.2222,106.62,13342,0
+CRAI.US,D,20230919,000000,106.35,106.35,105.12,105.12,10273,0
+CRAI.US,D,20230920,000000,105.3,105.3594,102.87,103.24,18569,0
+CRAI.US,D,20230921,000000,102.15,103.845,100.4589,103.65,35032,0
+CRAI.US,D,20230922,000000,104.12,104.12,102.85,102.85,10943,0
+CRAI.US,D,20230925,000000,102.05,103.84,101.6701,101.7,19341,0
+CRAI.US,D,20230926,000000,101.78,102.6,100.37,102.4,17130,0
+CRAI.US,D,20230927,000000,103.25,103.7,101.74,102.3,21815,0
+CRAI.US,D,20230928,000000,101.545,102.69,100.42,101.65,25347,0
+CRAI.US,D,20230929,000000,100.63,100.81,99.88,100.76,16300,0
+CRAI.US,D,20231002,000000,99.91,100.25,97.965,99.82,19798,0
+CRAI.US,D,20231003,000000,99.18,99.22,97.71,98.34,20857,0
+CRAI.US,D,20231004,000000,98.89,100.5652,98.86,100,14374,0
+CRAI.US,D,20231005,000000,99.84,101.325,99.84,100.5,17963,0
+CRAI.US,D,20231006,000000,100.24,101.58,99.7,101.32,13138,0
+CRAI.US,D,20231009,000000,101.3,102.34,101.055,102.18,29236,0
+CRAI.US,D,20231010,000000,102.03,102.76,101.44,101.44,23830,0
+CRAI.US,D,20231011,000000,102,102,100.98,101.52,12969,0
+CRAI.US,D,20231012,000000,101.93,101.93,100.39,100.57,14380,0
+CRAI.US,D,20231013,000000,101.53,101.53,99.26,100,12683,0
+CRAI.US,D,20231016,000000,100.2,100.6,99.43,100,15696,0
+CRAI.US,D,20231017,000000,98.405,100.72,98.405,99.49,53717,0
+CRAI.US,D,20231018,000000,98.66,99.31,97.94,98.29,10727,0
+CRAI.US,D,20231019,000000,97.56,98.24,97.25,97.64,25808,0
+CRAI.US,D,20231020,000000,97.95,98.6,97.83,97.88,19403,0
+CRAI.US,D,20231023,000000,96.96,98.45,96.7875,97.48,17024,0
+CRAI.US,D,20231024,000000,96.64,97.28,96.19,97.07,16368,0
+CRAI.US,D,20231025,000000,96.37,97.28,95.96,96.83,19272,0
+CRAI.US,D,20231026,000000,97.27,97.27,94.75,96.98,47591,0
+CRAI.US,D,20231027,000000,96.17,96.33,94.76,95.04,15092,0
+CRAI.US,D,20231030,000000,96.02,96.54,95.96,96.49,13721,0
+CRAI.US,D,20231031,000000,96.24,98.77,96.24,97.11,17944,0
+CRAI.US,D,20231101,000000,96.46,97.64,96,97.2,23600,0
+CRAI.US,D,20231102,000000,96.67,98.98,81.29,83.47,135399,0
+CRAI.US,D,20231103,000000,82.54,88.27,81.72,85.75,83243,0
+CRAI.US,D,20231106,000000,85.19,90.7,85,90.7,57944,0
+CRAI.US,D,20231107,000000,89.86,91.98,89.275,91.71,48782,0
+CRAI.US,D,20231108,000000,91.15,92.9,88.385,88.8,61672,0
+CRAI.US,D,20231109,000000,88.9,91.695,88.9,89.88,46522,0
+CRAI.US,D,20231110,000000,89.42,91.145,89.385,89.9,54622,0
+CRAI.US,D,20231113,000000,90.14,91.98,89.97,91.8,41482,0
+CRAI.US,D,20231114,000000,93.75,95.8575,92.865,95,85910,0
+CRAI.US,D,20231115,000000,94.59,95.88,94,94.3,42242,0
+CRAI.US,D,20231116,000000,94.06,94.06,93.43,94.05,37918,0
+CRAI.US,D,20231117,000000,94.9,95.4,94.41,94.41,31179,0
+CRAI.US,D,20231120,000000,94.47,96.725,94.47,96.48,21520,0
+CRAI.US,D,20231121,000000,96.23,97.6,96.23,97.13,23706,0
+CRAI.US,D,20231122,000000,98.03,98.5,97.12,97.12,28142,0
+CRAI.US,D,20231124,000000,97.69,98.02,97.07,97.07,8437,0
+CRAI.US,D,20231127,000000,96.24,96.765,94.92,95.12,26886,0
+CRAI.US,D,20231128,000000,95,95.13,93.26,93.37,26443,0
+CRAI.US,D,20231129,000000,93.85,95,92.79,93.18,26940,0
+CRAI.US,D,20231130,000000,94.02,94.87,92.07,94.77,26585,0
+CRAI.US,D,20231201,000000,94.19,97.03,93.77,96.65,28222,0
+CRAI.US,D,20231204,000000,95.96,98.11,95.96,97.86,35782,0
+CRAI.US,D,20231205,000000,98.2,98.22,95.91,95.91,21704,0
+CRAI.US,D,20231206,000000,95.95,98.02,95.95,96.03,25068,0
+CRAI.US,D,20231207,000000,96.25,97.3,95.15,96.73,29234,0
+CRAI.US,D,20231208,000000,97.32,98.31,96,97.99,25877,0
+CRAI.US,D,20231211,000000,97.74,98.88,97.3,98.67,24772,0
+CRAI.US,D,20231212,000000,97.4,99.11,97.4,98.4,22127,0
+CRAI.US,D,20231213,000000,98.96,102.05,98.84,101.36,39162,0
+CRAI.US,D,20231214,000000,102.77,102.77,99.75,100.34,32135,0
+CRAI.US,D,20231215,000000,101.04,101.78,99.06,99.2,66086,0
+CRAI.US,D,20231218,000000,99.2,100.04,98.42,99.08,26732,0
+CRAI.US,D,20231219,000000,99.3,104.33,99.3,103.19,39893,0
+CRAI.US,D,20231220,000000,102.58,105.52,101.3,102.05,34240,0
+CRAI.US,D,20231221,000000,102.6,103.33,100.08,100.17,52657,0
+CRAI.US,D,20231222,000000,100.25,101.6,99.95,100.44,33372,0
+CRAI.US,D,20231226,000000,99.5,101.8,99.5,101.12,24321,0
+CRAI.US,D,20231227,000000,101.13,101.85,100.5,101.23,24525,0
+CRAI.US,D,20231228,000000,101.62,101.89,100.3,100.36,25830,0
+CRAI.US,D,20231229,000000,98.71,100.3,98.43,98.85,42075,0
+CRAI.US,D,20240102,000000,99.15,99.9,98.045,99.12,40576,0
+CRAI.US,D,20240103,000000,99.77,100.55,98.83,99.7,38890,0
+CRAI.US,D,20240104,000000,100.33,100.94,98.51,98.93,29895,0
+CRAI.US,D,20240105,000000,98.11,99.19,97.31,98.3,36134,0
+CRAI.US,D,20240108,000000,98.0656,99.6,98.05,99.6,35130,0
+CRAI.US,D,20240109,000000,98.87,103.14,98.65,100.64,52070,0
+CRAI.US,D,20240110,000000,99.94,101.82,99.94,101.82,37153,0
+CRAI.US,D,20240111,000000,101.05,102.97,100.7052,102.61,57082,0
+CRAI.US,D,20240112,000000,102.7,105.1,102.52,104.4,42038,0
+CRAI.US,D,20240116,000000,103.81,108.46,103.07,107.8,46615,0
+CRAI.US,D,20240117,000000,107.03,109.05,105.43,105.97,57408,0
+CRAI.US,D,20240118,000000,107.88,107.88,104.51,106.27,36212,0
+CRAI.US,D,20240119,000000,107.04,107.04,105.23,105.99,19471,0
+CRAI.US,D,20240122,000000,106.29,107.98,105.95,106.86,23108,0
+CRAI.US,D,20240123,000000,106.755,107.46,105.52,105.82,26290,0
+CRAI.US,D,20240124,000000,106.73,107.625,105.59,106.76,21416,0
+CRAI.US,D,20240125,000000,107.89,107.89,105.34,105.95,27202,0
+CRAI.US,D,20240126,000000,106.8,106.85,105.83,105.95,15487,0
+CRAI.US,D,20240129,000000,105.37,107.33,105.2,106.44,23446,0
+CRAI.US,D,20240130,000000,105.6,107.94,105.26,107.71,19356,0
+CRAI.US,D,20240131,000000,108.18,108.3,106.75,107.24,42366,0
+CRAI.US,D,20240201,000000,106.94,107.78,106.49,107.41,18910,0
+CRAI.US,D,20240202,000000,106.6,107.46,104.96,106.44,30174,0
+CRAI.US,D,20240205,000000,106.03,107.98,104.23,107.64,35203,0
+CRAI.US,D,20240206,000000,106.99,108.19,106.205,106.94,23258,0
+CRAI.US,D,20240207,000000,106.44,108,105.91,107.19,22516,0
+CRAI.US,D,20240208,000000,107.08,109.27,106.23,108.45,25245,0
+CRAI.US,D,20240209,000000,109.45,110.99,108.765,110.16,22548,0
+CRAI.US,D,20240212,000000,109.4,112.53,109.4,111.78,30662,0
+CRAI.US,D,20240213,000000,109.94,111.24,105.69,105.76,42027,0
+CRAI.US,D,20240214,000000,106.47,108.73,105.55,108.72,36448,0
+CRAI.US,D,20240215,000000,108.98,112.55,108.98,111.77,24515,0
+CRAI.US,D,20240216,000000,111.61,113.71,111.355,112.39,28192,0
+CRAI.US,D,20240220,000000,111.43,113.13,110.95,111.18,21071,0
+CRAI.US,D,20240221,000000,110.645,111.79,110.065,110.63,18487,0
+CRAI.US,D,20240222,000000,110.16,112.3,110.16,111.69,31765,0
+CRAI.US,D,20240223,000000,111.38,113.3,111.2,112.03,18280,0
+CRAI.US,D,20240226,000000,111.4,115.28,111.4,114.81,25723,0
+CRAI.US,D,20240227,000000,114.11,117.13,114,116.4,42979,0
+CRAI.US,D,20240228,000000,115.83,118.975,115.61,118.01,34937,0
+CRAI.US,D,20240229,000000,119.5,134.04,118.52,132.54,61379,0
+CRAI.US,D,20240301,000000,135,135,127.49,130.55,47963,0
+CRAI.US,D,20240304,000000,131.86,141.89,131.86,138.99,65535,0
+CRAI.US,D,20240305,000000,139.41,140.37,135.865,135.99,28555,0
+CRAI.US,D,20240306,000000,135.55,139.75,135.03,138.09,44114,0
+CRAI.US,D,20240307,000000,138.15,141.97,135.51,139.27,40250,0
+CRAI.US,D,20240308,000000,140.39,143.76,139.29,141.32,42069,0
+CRAI.US,D,20240311,000000,139.12,140.91,138.11,140.22,28315,0
+CRAI.US,D,20240312,000000,138.86,140.75,136.07,140.58,29699,0
+CRAI.US,D,20240313,000000,139.54,142.05,139.4,141.98,37919,0
+CRAI.US,D,20240314,000000,142.48,142.83,140.72,141.26,30373,0
+CRAI.US,D,20240315,000000,140.21,142.38,140.19,141.77,60791,0
+CRAI.US,D,20240318,000000,141.12,142.57,140.04,140.04,16109,0
+CRAI.US,D,20240319,000000,140.45,141.84,139.93,139.99,14471,0
+CRAI.US,D,20240320,000000,139.79,140.93,138.655,140.93,19823,0
+CRAI.US,D,20240321,000000,142.5,143,141.44,141.44,19185,0
+CRAI.US,D,20240322,000000,142.89,144.75,142.39,142.95,24012,0
+CRAI.US,D,20240325,000000,143.25,143.41,139.49,143.41,22736,0
+CRAI.US,D,20240326,000000,144.51,145.89,143.6,144.98,22690,0
+CRAI.US,D,20240327,000000,146.04,148.99,143.5704,145.99,35541,0
+CRAI.US,D,20240328,000000,146.75,150.93,146.4,149.58,74752,0
+CRAI.US,D,20240401,000000,150.71,151.98,146.47,149.61,34748,0
+CRAI.US,D,20240402,000000,148.34,150.9075,148.34,149.7,29782,0
+CRAI.US,D,20240403,000000,149.02,153.09,148.25,150.53,25762,0
+CRAI.US,D,20240404,000000,150.84,151.005,145.59,146.39,32075,0
+CRAI.US,D,20240405,000000,148.5275,150.47,147.22,147.22,22873,0
+CRAI.US,D,20240408,000000,147.21,148.7,147.21,147.74,12967,0
+CRAI.US,D,20240409,000000,146.07,147.76,145.75,145.92,31467,0
+CRAI.US,D,20240410,000000,143.9,145.55,143.6,145.42,38820,0
+CRAI.US,D,20240411,000000,146.58,146.58,141.84,145.12,30110,0
+CRAI.US,D,20240412,000000,143.9,145.4,141.71,143.44,26918,0
+CRAI.US,D,20240415,000000,144.45,145.31,141.79,143.44,24086,0
+CRAI.US,D,20240416,000000,142.39,143.63,141.9,142.25,18993,0
+CRAI.US,D,20240417,000000,141.665,142.925,140.285,141.4,33904,0
+CRAI.US,D,20240418,000000,138.5417,144.3,138.5417,143.44,33505,0
+CRAI.US,D,20240419,000000,142.57,146.04,142.57,145.67,20869,0
+CRAI.US,D,20240422,000000,145.04,148.533,144.4083,147.25,30207,0
+CRAI.US,D,20240423,000000,148.69,149.8,147.98,149.05,12359,0
+CRAI.US,D,20240424,000000,149.02,149.02,146.86,148.29,23183,0
+CRAI.US,D,20240425,000000,147.68,149.67,147.02,147.02,25431,0
+CRAI.US,D,20240426,000000,146.2,149.755,144.5501,149.71,21599,0
+CRAI.US,D,20240429,000000,149.95,150.99,148.28,148.28,16124,0
+CRAI.US,D,20240430,000000,147.61,149.4791,144.98,145.09,22115,0
+CRAI.US,D,20240501,000000,145.82,149.67,143.92,149.53,23611,0
+CRAI.US,D,20240502,000000,156.37,162.9899,147.68,153.6,28504,0
+CRAI.US,D,20240503,000000,156.41,156.41,146.82,153.82,28076,0
+CRAI.US,D,20240506,000000,155.35,162.81,155.35,160.75,43979,0
+CRAI.US,D,20240507,000000,160.75,163.85,160.3,161.72,37389,0
+CRAI.US,D,20240508,000000,161.72,163.2727,160.66,161.7,36578,0
+CRAI.US,D,20240509,000000,162.98,164.93,160.93,164.03,23133,0
+CRAI.US,D,20240510,000000,164.03,165.17,164.03,164.74,28080,0
+CRAI.US,D,20240513,000000,166.02,166.43,164.18,164.7,39605,0
+CRAI.US,D,20240514,000000,166.32,167.67,164.96,167.34,22190,0
+CRAI.US,D,20240515,000000,167.35,171.6699,167.35,170.1,40662,0
+CRAI.US,D,20240516,000000,172.36,173.81,170.125,171.07,43251,0
+CRAI.US,D,20240517,000000,172,172,169.32,170.64,40197,0
+CRAI.US,D,20240520,000000,172,178.52,170.02,174.55,59758,0
+CRAI.US,D,20240521,000000,174.9,174.9,172.045,172.18,44628,0
+CRAI.US,D,20240522,000000,172.85,176.23,169.58,169.58,38724,0
+CRAI.US,D,20240523,000000,171.1,172.06,169.32,170.25,51718,0
+CRAI.US,D,20240524,000000,169.81,172.3599,169.81,171.84,28613,0
+CRAI.US,D,20240528,000000,172.18,173.56,170.03,170.46,29077,0
+CRAI.US,D,20240529,000000,168.15,171.73,167.4,167.4,36840,0
+CRAI.US,D,20240530,000000,168.98,170.48,168.02,168.99,30015,0
+CRAI.US,D,20240531,000000,170.19,175.98,168.535,175.97,65767,0
+CRAI.US,D,20240603,000000,175.97,181.68,173.82,179.88,79352,0
+CRAI.US,D,20240604,000000,179.64,184.76,178.34,180.55,73183,0
+CRAI.US,D,20240605,000000,181.37,186.51,179.99,186.18,42355,0
+CRAI.US,D,20240606,000000,186.7,187.0999,178.66,180.35,45143,0
+CRAI.US,D,20240607,000000,179.04,179.61,176.65,176.88,26342,0
+CRAI.US,D,20240610,000000,176.76,177.1,173.31,174.03,31747,0
+CRAI.US,D,20240611,000000,173.18,173.18,171.14,171.7,43192,0
+CRAI.US,D,20240612,000000,175,175.65,171.55,172.16,42331,0
+CRAI.US,D,20240613,000000,173.21,173.21,168.35,171.53,38683,0
+CRAI.US,D,20240614,000000,169.42,173.32,167.65,173.15,58869,0
+CRAI.US,D,20240617,000000,172.91,175.045,170.2,172.25,24763,0
+CRAI.US,D,20240618,000000,172.27,173.46,171.21,171.83,32994,0
+CRAI.US,D,20240620,000000,171.44,176.9099,171.44,174.76,23675,0
+CRAI.US,D,20240621,000000,173.57,175.29,173.16,173.88,49600,0
+CRAI.US,D,20240624,000000,173.41,175.81,172.04,172.08,26902,0
+CRAI.US,D,20240625,000000,172.13,175.035,171.12,174.93,17210,0
+CRAI.US,D,20240626,000000,174.1,174.8,171.44,172.38,30859,0
+CRAI.US,D,20240627,000000,173.4,174.19,171.33,173.89,28005,0
+CRAI.US,D,20240628,000000,175,175.7,170.4,172.22,60227,0
+CRAI.US,D,20240701,000000,171.7,171.7,166.35,167.45,30602,0
+CRAI.US,D,20240702,000000,168.24,173.265,166.7232,172.38,67198,0
+CRAI.US,D,20240703,000000,172.81,175.33,171.61,172.44,50808,0
+CRAI.US,D,20240705,000000,172.44,172.465,168.36,170.53,37377,0
+CRAI.US,D,20240708,000000,171.54,174.2,171.48,171.97,23320,0
+CRAI.US,D,20240709,000000,171.97,171.97,168.89,169.19,22703,0
+CRAI.US,D,20240710,000000,169.24,169.75,166.54,169.75,39192,0
+CRAI.US,D,20240711,000000,172.2,176.36,172.2,174.29,44735,0
+CRAI.US,D,20240712,000000,175.8,178.86,175.8,176.46,23621,0
+CRAI.US,D,20240715,000000,177.38,181.78,177.38,179.7,40346,0
+CRAI.US,D,20240716,000000,181.73,186.365,181.73,183.71,66420,0
+CRAI.US,D,20240717,000000,181.77,184.72,177.31,178.65,65425,0
+CRAI.US,D,20240718,000000,179.38,181.995,177.63,178.44,29132,0
+CRAI.US,D,20240719,000000,179.78,179.78,176.25,177.87,34846,0
+CRAI.US,D,20240722,000000,177.85,183.02,176.62,181.17,66692,0
+CRAI.US,D,20240723,000000,179.75,184.785,179.75,183,61043,0
+CRAI.US,D,20240724,000000,182.97,183.1807,179.17,179.8,41900,0
+CRAI.US,D,20240725,000000,180.63,182.305,178.1201,178.61,52140,0
+CRAI.US,D,20240726,000000,180.91,183.88,179.065,181,98487,0
+CRAI.US,D,20240729,000000,181.93,182.43,178.28,178.28,78250,0
+CRAI.US,D,20240730,000000,180.19,180.19,178.385,179.91,69589,0
+CRAI.US,D,20240731,000000,181.13,181.95,172.2,174.8,142124,0
+CRAI.US,D,20240801,000000,177.97,177.97,150.035,152.32,113913,0
+CRAI.US,D,20240802,000000,147.74,155.81,146.71,153.28,115538,0
+CRAI.US,D,20240805,000000,146.86,154.5,133.535,154.34,96008,0
+CRAI.US,D,20240806,000000,153.56,157.72,152.68,154.73,58616,0
+CRAI.US,D,20240807,000000,155.07,159.3,154.04,154.96,40569,0
+CRAI.US,D,20240808,000000,155.21,159.07,155.21,156.99,30013,0
+CRAI.US,D,20240809,000000,157.44,157.44,153.38,153.75,31511,0
+CRAI.US,D,20240812,000000,153.05,155.93,152.69,155.21,27396,0
+CRAI.US,D,20240813,000000,156.93,158.7,154.01,158.52,46635,0
+CRAI.US,D,20240814,000000,158.03,158.4,155.06,157.64,48008,0
+CRAI.US,D,20240815,000000,160.19,161.48,157.44,160.97,29280,0
+CRAI.US,D,20240816,000000,160.25,161.49,158.32,159.68,56764,0
+CRAI.US,D,20240819,000000,160.26,160.7499,158.44,160.28,15814,0
+CRAI.US,D,20240820,000000,160.9,160.9,157.27,158.61,32566,0
+CRAI.US,D,20240821,000000,160.52,162.735,158.04,162.32,46725,0
+CRAI.US,D,20240822,000000,162.32,163.15,159.37,160.42,17922,0
+CRAI.US,D,20240823,000000,161.145,165.45,161.145,163.48,47232,0
+CRAI.US,D,20240826,000000,163.58,165.31,162.33,164.4,57469,0
+CRAI.US,D,20240827,000000,163.98,163.98,160.56,163.52,20126,0
+CRAI.US,D,20240828,000000,162.1,164.21,160.315,162.72,33260,0
+CRAI.US,D,20240829,000000,164.26,165.63,162.74,165.63,24001,0
+CRAI.US,D,20240830,000000,167.0607,168.6,164.16,168.6,24793,0
+CRAI.US,D,20240903,000000,168.11,168.46,161.51,162.87,32359,0
+CRAI.US,D,20240904,000000,162.565,164.75,161.61,163.57,27917,0
+CRAI.US,D,20240905,000000,164.4,165.61,162.67,163.67,23376,0
+CRAI.US,D,20240906,000000,163.76,164.38,158.26,158.4,18143,0
+CRAI.US,D,20240909,000000,159.78,160.53,158.09,160,39729,0
+CRAI.US,D,20240910,000000,161.14,161.14,157.95,158.85,18382,0
+CRAI.US,D,20240911,000000,157.39,158,155.9,156.33,18957,0
+CRAI.US,D,20240912,000000,158,162.895,157.64,161.75,39053,0
+CRAI.US,D,20240913,000000,163.58,165.55,163.58,165.55,25057,0
+CRAI.US,D,20240916,000000,165.18,167.4999,164.98,166.19,28440,0
+CRAI.US,D,20240917,000000,168,169.96,165.17,166.55,27329,0
+CRAI.US,D,20240918,000000,166.09,170,164.99,167.2,24063,0
+CRAI.US,D,20240919,000000,170.36,170.36,162.71,167.7,28521,0
+CRAI.US,D,20240920,000000,168.58,168.58,165.215,167.03,95444,0
+CRAI.US,D,20240923,000000,168.22,168.612,165.75,167.34,27744,0
+CRAI.US,D,20240924,000000,166.85,166.85,164.805,165.79,20590,0
+CRAI.US,D,20240925,000000,165.245,167.8969,165.245,166.23,37299,0
+CRAI.US,D,20240926,000000,168.13,172.01,166.185,169.48,41661,0
+CRAI.US,D,20240927,000000,170,170.14,166.95,167.89,36996,0
+CRAI.US,D,20240930,000000,167.93,175.73,167.93,175.32,85633,0
+CRAI.US,D,20241001,000000,175.06,177.7499,172.5901,176.49,37093,0
+CRAI.US,D,20241002,000000,176.51,176.51,167.75,168.27,28828,0
+CRAI.US,D,20241003,000000,168.91,172.31,168.9,171.95,31465,0
+CRAI.US,D,20241004,000000,172.77,177.99,172.77,176.26,29325,0
+CRAI.US,D,20241007,000000,175.37,181.93,174.1,180.68,79577,0
+CRAI.US,D,20241008,000000,181.4,182.58,178.92,182.49,33897,0
+CRAI.US,D,20241009,000000,181.98,187.22,181.98,183.7,45953,0
+CRAI.US,D,20241010,000000,182.75,184.98,180.555,184.41,57236,0
+CRAI.US,D,20241011,000000,183.51,189.41,183.51,189.41,31249,0
+CRAI.US,D,20241014,000000,190.4,192.99,189.985,192.22,30317,0
+CRAI.US,D,20241015,000000,193.3,196.03,191.09,191.09,54437,0
+CRAI.US,D,20241016,000000,192.39,196,192.39,192.47,25320,0
+CRAI.US,D,20241017,000000,192.06,198.02,191.9,196.32,39454,0
+CRAI.US,D,20241018,000000,196.51,197.44,194.8401,197.25,38252,0
+CRAI.US,D,20241021,000000,195.63,197.395,191.95,192.2,34579,0
+CRAI.US,D,20241022,000000,191.25,191.54,189.56,189.59,24948,0
+CRAI.US,D,20241023,000000,187.86,189.79,186.82,189.78,16903,0
+CRAI.US,D,20241024,000000,189.17,190.05,185.86,188.74,35947,0
+CRAI.US,D,20241025,000000,191.23,191.23,188.32,189.29,21409,0
+CRAI.US,D,20241028,000000,190.51,192.46,188.78,192.31,52184,0
+CRAI.US,D,20241029,000000,191.55,197.1,191.55,196.17,32346,0
+CRAI.US,D,20241030,000000,194.39,197.94,194.28,194.28,26253,0
+CRAI.US,D,20241031,000000,194,195.99,166.905,182.14,59677,0
+CRAI.US,D,20241101,000000,188.7,191.23,183.26,186.16,61422,0
+CRAI.US,D,20241104,000000,186.03,191.83,185.01,187.04,44512,0
+CRAI.US,D,20241105,000000,186.4,190.95,186.4,188.2,27111,0
+CRAI.US,D,20241106,000000,196.21,208.38,193.3,202.53,56087,0
+CRAI.US,D,20241107,000000,201.31,202.8699,197.19,199.62,32289,0
+CRAI.US,D,20241108,000000,200.15,204.135,200.15,203.71,23741,0
+CRAI.US,D,20241111,000000,207.37,207.755,203.24,204.28,25623,0
+CRAI.US,D,20241112,000000,204.8,204.8,200.56,201.1,21031,0
+CRAI.US,D,20241113,000000,201.73,201.9,197.65,198.86,30165,0
+CRAI.US,D,20241114,000000,198.75,198.75,188.74,189.25,32972,0
+CRAI.US,D,20241115,000000,190.71,191.7999,186.03,186.26,21087,0
+CRAI.US,D,20241118,000000,186.39,187.5,184.2,186.62,21182,0
+CRAI.US,D,20241119,000000,184.46,191.26,184.31,190.57,22054,0
+CRAI.US,D,20241120,000000,189.26,192.62,189.035,192.62,24869,0
+CRAI.US,D,20241121,000000,194.68,194.68,188.57,189.38,41007,0
+CRAI.US,D,20241122,000000,191.02,196.03,191.02,193.84,35457,0
+CRAI.US,D,20241125,000000,194.27,198,193.35,194.25,46841,0
+CRAI.US,D,20241126,000000,195.33,199.66,193.93,199.3,30679,0
+CRAI.US,D,20241127,000000,201.17,201.17,194.14,194.14,25069,0
+CRAI.US,D,20241129,000000,196.4,196.71,192.98,195.03,15475,0
+CRAI.US,D,20241202,000000,194.28,195.59,192.835,194.6,27689,0
+CRAI.US,D,20241203,000000,194.81,194.81,189.41,191.64,27839,0
+CRAI.US,D,20241204,000000,191.61,195.07,190.1,193.15,31760,0
+CRAI.US,D,20241205,000000,191.765,191.765,186.208,187.29,33509,0
+CRAI.US,D,20241206,000000,187.48,189.415,184.8201,185.36,21920,0
+CRAI.US,D,20241209,000000,185.46,185.46,182.43,182.54,23228,0
+CRAI.US,D,20241210,000000,181.99,188.895,181.99,186.44,68268,0
+CRAI.US,D,20241211,000000,188.32,188.86,185.4134,187.62,48390,0
+CRAI.US,D,20241212,000000,188.2,190.275,187.34,188.99,22644,0
+CRAI.US,D,20241213,000000,189.55,197.43,187.685,193.76,39019,0
+CRAI.US,D,20241216,000000,193.12,208.19,192.06,203.93,79764,0
+CRAI.US,D,20241217,000000,202.42,210.7,199.22,206.55,91431,0
+CRAI.US,D,20241218,000000,206.55,206.67,188.57,188.57,44726,0
+CRAI.US,D,20241219,000000,189.33,191.42,187.08,189.96,27394,0
+CRAI.US,D,20241220,000000,187.12,189.2,183.69,184.55,60907,0
+CRAI.US,D,20241223,000000,184.55,185.42,183.5,183.5,18495,0
+CRAI.US,D,20241224,000000,183.45,190.275,183,188.73,16316,0
+CRAI.US,D,20241226,000000,186.96,190.48,184.92,189.11,13941,0
+CRAI.US,D,20241227,000000,187.39,189.835,185,186.84,24300,0
+CRAI.US,D,20241230,000000,184.78,189.155,181.99,185.42,24616,0
+CRAI.US,D,20241231,000000,186.74,190.105,184.64,187.2,75611,0
+CRAI.US,D,20250102,000000,187.4,189.18,182.58,183.155,25179,0
+CRAI.US,D,20250103,000000,184,186.57,181.0601,186.57,29381,0
+CRAI.US,D,20250106,000000,186.17,187.9,183.745,184.04,32485,0
+CRAI.US,D,20250107,000000,183.91,185.48,178.455,181.22,47488,0
+CRAI.US,D,20250108,000000,179.83,184.965,179.83,184.05,32137,0
+CRAI.US,D,20250110,000000,181.41,184.64,176.43,178.85,29391,0
+CRAI.US,D,20250113,000000,177.24,179.9999,177,179.22,37975,0
+CRAI.US,D,20250114,000000,180.12,183.5,178.67,182.77,28916,0
+CRAI.US,D,20250115,000000,185.51,188,180.8347,183.2,43460,0
+CRAI.US,D,20250116,000000,183.26,185.51,182.82,182.92,37792,0
+CRAI.US,D,20250117,000000,184.89,185,182.46,182.75,31364,0
+CRAI.US,D,20250121,000000,184.57,189.0742,184.57,185.95,22717,0
+CRAI.US,D,20250122,000000,185.95,188.05,182.97,184.08,45993,0
+CRAI.US,D,20250123,000000,183.07,187.96,183.07,187.9,30216,0
+CRAI.US,D,20250124,000000,186.33,188.675,185.2,188.46,31450,0
+CRAI.US,D,20250127,000000,186.47,187.97,182,182.96,31791,0
+CRAI.US,D,20250128,000000,182.78,186.65,182.435,186.1,22896,0
+CRAI.US,D,20250129,000000,186.56,187.24,184.04,185,13989,0
+CRAI.US,D,20250130,000000,185.89,187.81,184.97,187.28,22468,0
+CRAI.US,D,20250131,000000,186.89,186.925,183.33,183.58,30095,0
+CRAI.US,D,20250203,000000,180.71,185.14,180.23,182.43,29966,0
+CRAI.US,D,20250204,000000,181.57,187.01,181.57,186.23,23090,0
+CRAI.US,D,20250205,000000,185.13,187.3,183.18,186.23,16288,0
+CRAI.US,D,20250206,000000,187.95,191.53,187.74,190.5,38718,0
+CRAI.US,D,20250207,000000,191,191,186.12,188.02,19342,0
+CRAI.US,D,20250210,000000,189.92,191.845,188.27,190.66,26425,0
+CRAI.US,D,20250211,000000,189.09,191.57,187.23,189.53,14490,0
+CRAI.US,D,20250212,000000,188.53,191.04,188,189,24213,0
+CRAI.US,D,20250213,000000,189.1,195.99,187.4,192.27,58746,0
+CRAI.US,D,20250214,000000,193.49,197.36,192.27,196.56,39088,0
+CRAI.US,D,20250218,000000,198.01,198.18,188.12,189.19,44079,0
+CRAI.US,D,20250219,000000,188.89,191.13,187.88,189.43,26450,0
+CRAI.US,D,20250220,000000,210.35,214.01,197.62,210.97,107792,0
+CRAI.US,D,20250221,000000,213.53,213.53,200.99,200.99,60271,0
+CRAI.US,D,20250224,000000,202.11,202.11,195.66,198.74,51738,0
+CRAI.US,D,20250225,000000,199.63,201.44,192.975,195.54,63975,0
+CRAI.US,D,20250226,000000,194.45,198.09,191.437,194.59,62934,0
+CRAI.US,D,20250227,000000,195.16,197.94,189.76,190.17,52882,0
+CRAI.US,D,20250228,000000,189.15,193.255,187.9,193.15,37717,0
+CRAI.US,D,20250303,000000,193.15,193.57,188.48,190.45,32691,0
+CRAI.US,D,20250304,000000,186.74,195.31,186.74,193.08,53167,0
+CRAI.US,D,20250305,000000,192.04,192.88,188.535,188.88,39817,0
+CRAI.US,D,20250306,000000,187.3,187.42,184.04,185.28,30997,0
+CRAI.US,D,20250307,000000,185.24,186.79,182.38,186.06,24745,0
+CRAI.US,D,20250310,000000,183.52,184,173.33,174.28,38023,0
+CRAI.US,D,20250311,000000,175.62,184.93,169.378,180.62,78915,0
+CRAI.US,D,20250312,000000,183.75,184.98,174.63,184,78415,0
+CRAI.US,D,20250313,000000,183.24,190.115,176.76,177.68,61488,0
+CRAI.US,D,20250314,000000,176.28,177.72,169.99,172.33,58367,0
+CRAI.US,D,20250317,000000,172.26,176.5,172.26,174.67,37995,0
+CRAI.US,D,20250318,000000,174.02,178.78,171.475,177,52811,0
+CRAI.US,D,20250319,000000,177.33,179.515,175.945,179.1,27521,0
+CRAI.US,D,20250320,000000,178.21,179.615,175.7004,177.84,30071,0
+CRAI.US,D,20250321,000000,177.13,181.01,174.46,175.92,63088,0
+CRAI.US,D,20250324,000000,178.81,182.51,176.47,180.14,23759,0
+CRAI.US,D,20250325,000000,180.12,180.8,176.54,179.09,26328,0
+CRAI.US,D,20250326,000000,178.49,178.49,176.37,177.15,32467,0
+CRAI.US,D,20250327,000000,177.93,178.605,175.495,176.11,43199,0
+CRAI.US,D,20250328,000000,176.47,177.445,172.94,173.4,26480,0
+CRAI.US,D,20250331,000000,172,174.935,169.975,173.2,39606,0
+CRAI.US,D,20250401,000000,172.32,177.7485,172.24,177.49,39739,0
+CRAI.US,D,20250402,000000,175.47,179.148,175.025,176.62,33215,0
+CRAI.US,D,20250403,000000,169.11,169.98,162.56,167.62,37924,0
+CRAI.US,D,20250404,000000,162.06,169.9028,161.825,165.78,34695,0
+CRAI.US,D,20250407,000000,161.22,170.83,157.8,161.73,50589,0
+CRAI.US,D,20250408,000000,167.39,168.75,157.335,160.48,43235,0
+CRAI.US,D,20250409,000000,160.23,174.0888,158.293,170.6,46359,0
+CRAI.US,D,20250410,000000,166.09,170.47,161.75,167.1,30214,0
+CRAI.US,D,20250411,000000,168.27,170,164.048,167.9,18342,0
+CRAI.US,D,20250414,000000,168,169.61,165.725,168.51,53254,0
+CRAI.US,D,20250415,000000,167.55,169.84,165.87,166.83,60280,0
+CRAI.US,D,20250416,000000,166.86,167.195,162.15,165.07,50445,0
+CRAI.US,D,20250417,000000,164.04,166.73,162.29,162.74,60019,0
+CRAI.US,D,20250421,000000,161.47,164.245,160.135,161.01,40315,0
+CRAI.US,D,20250422,000000,163.35,165.555,160.8,162.65,65527,0
+CRAI.US,D,20250423,000000,165.53,168,162.5,164.25,87518,0
+CRAI.US,D,20250424,000000,165.04,167.235,161.275,162.36,72486,0
+CRAI.US,D,20250425,000000,162.36,164.59,158.38,164.04,79254,0
+CRAI.US,D,20250428,000000,163.62,163.62,160.35,160.87,43211,0
+CRAI.US,D,20250429,000000,161.42,162.76,160.15,162.69,69635,0
+CRAI.US,D,20250430,000000,162.13,163.145,158.11,162.2,66644,0
+CRAI.US,D,20250501,000000,163.4,168.74,152.57,166.45,72781,0
+CRAI.US,D,20250502,000000,166.43,168.36,165.185,166.63,44570,0
+CRAI.US,D,20250505,000000,165.7,171.47,164.155,169.65,63434,0
+CRAI.US,D,20250506,000000,167.96,176.06,167.0354,175.76,72659,0
+CRAI.US,D,20250507,000000,175.86,179.59,174.82,178.1,69963,0
+CRAI.US,D,20250508,000000,180.5,188.725,179.41,185.42,86902,0
+CRAI.US,D,20250509,000000,186,187.26,183.4301,187,60196,0
+CRAI.US,D,20250512,000000,192.03,192.03,185.01,187.64,52605,0
+CRAI.US,D,20250513,000000,189.63,191.86,188.765,189.98,88619,0
+CRAI.US,D,20250514,000000,189.36,190.57,177.5431,187.07,80077,0
+CRAI.US,D,20250515,000000,186.95,193.22,186.95,192.32,72862,0
+CRAI.US,D,20250516,000000,191.7,196.13,189.77,195.43,73522,0
+CRAI.US,D,20250519,000000,193.72,194.08,191.4983,193.22,64615,0
+CRAI.US,D,20250520,000000,193.25,193.435,188.83,191.25,62871,0
+CRAI.US,D,20250521,000000,189.24,189.835,186.37,187.42,51593,0
+CRAI.US,D,20250522,000000,186.99,189.16,186.7,188.45,50230,0
+CRAI.US,D,20250523,000000,185.46,186.64,184.11,185.46,43055,0
+CRAI.US,D,20250527,000000,186.16,191.44,185.5,190.43,87248,0
+CRAI.US,D,20250528,000000,190.39,191.1,187.95,188.27,129365,0
+CRAI.US,D,20250529,000000,188.6,190.16,188.16,189.51,72005,0
+CRAI.US,D,20250530,000000,188.55,191.54,188.55,190.05,85095,0
+CRAI.US,D,20250602,000000,190.15,191.24,188.69,190.53,102864,0
+CRAI.US,D,20250603,000000,190.34,191.43,183.68,186.9,118893,0
+CRAI.US,D,20250604,000000,186.71,189.6,186.71,188.97,102769,0
+CRAI.US,D,20250605,000000,189.14,192.065,186.37,187.88,172478,0
+CRAI.US,D,20250606,000000,190.24,191.37,187.68,189.08,185961,0
+CRAI.US,D,20250609,000000,191.47,191.95,186.8,188.77,114402,0
+CRAI.US,D,20250610,000000,188.46,190.3,185.3,186.19,114818,0
+CRAI.US,D,20250611,000000,186.09,188.38,172.51,184.16,155773,0
+CRAI.US,D,20250612,000000,183.8,184.86,181.25,184.79,162455,0
+CRAI.US,D,20250613,000000,182.62,184.22,180.68,180.68,104412,0
+CRAI.US,D,20250616,000000,181.08,183.29,181.08,182.8,97887,0
+CRAI.US,D,20250617,000000,181.14,184.85,181.14,183.39,96611,0
+CRAI.US,D,20250618,000000,182.82,185.76,181.655,182.25,324631,0
+CRAI.US,D,20250620,000000,183.86,183.86,177.67,179.85,138357,0
+CRAI.US,D,20250623,000000,179.8,183.13,179.3,182.84,105683,0
+CRAI.US,D,20250624,000000,184.4,188.03,183,188.03,114907,0
+CRAI.US,D,20250625,000000,188.04,189.43,182.8,184.9,241656,0
+CRAI.US,D,20250626,000000,186.98,186.98,183.3,186.01,307056,0
+CRAI.US,D,20250627,000000,186.19,188.49,185,187.03,171596,0
+CRAI.US,D,20250630,000000,187.14,188.01,184.66,187.37,85347,0
+CRAI.US,D,20250701,000000,186.21,193.5,185.84,191.95,189398,0
+CRAI.US,D,20250702,000000,192.08,196.73,190.1,195.45,151344,0
+CRAI.US,D,20250703,000000,195.55,196.95,193.925,196.24,106237,0
+CRAI.US,D,20250707,000000,195.35,198.5,194.17,195.71,171389,0
+CRAI.US,D,20250708,000000,196.71,197.2,193.5,195.12,163547,0
+CRAI.US,D,20250709,000000,194.87,196.68,192.4,195.07,158838,0
+CRAI.US,D,20250710,000000,195.39,198.09,194.7,196.64,141488,0
+CRAI.US,D,20250711,000000,196.36,198.25,194.08,196.88,129451,0
+CRAI.US,D,20250714,000000,197,204.59,196.95,202.84,361078,0
+CRAI.US,D,20250715,000000,202.56,202.56,188.83,189.32,219492,0
+CRAI.US,D,20250716,000000,190.07,191.74,178.17,180.32,137033,0
+CRAI.US,D,20250717,000000,181.2,183.37,177.77,179.51,92704,0
+CRAI.US,D,20250718,000000,181,181,176.05,177.26,68667,0
+CRAI.US,D,20250721,000000,177.53,178.68,175.06,175.18,53646,0
+CRAI.US,D,20250722,000000,174.76,177.1629,173.2,174.59,61517,0
+CRAI.US,D,20250723,000000,174.59,177,174.59,176.96,48903,0
+CRAI.US,D,20250724,000000,177.03,180.01,175.68,179.39,53274,0
+CRAI.US,D,20250725,000000,180.29,180.29,176.6406,177.25,54647,0
+CRAI.US,D,20250728,000000,177.17,179.895,176.46,177.01,65157,0
+CRAI.US,D,20250729,000000,178.3,178.3,173.97,174.64,51549,0
+CRAI.US,D,20250730,000000,175.47,177.135,171.04,173.09,62432,0
+CRAI.US,D,20250731,000000,174.57,183.61,167.82,176.66,177701,0
+CRAI.US,D,20250801,000000,175.55,175.55,167.915,170.16,101828,0
+CRAI.US,D,20250804,000000,170.24,177.93,169.28,177.14,86973,0
+CRAI.US,D,20250805,000000,177.53,186.585,174.44,185.57,124103,0
+CRAI.US,D,20250806,000000,186.31,189.21,183.04,188.87,105361,0
+CRAI.US,D,20250807,000000,190,193.15,186.1125,187.15,75519,0
+CRAI.US,D,20250808,000000,188.2,188.88,184.2,186.42,57064,0
+CRAI.US,D,20250811,000000,186.54,186.8,183.78,185.43,55610,0
+CRAI.US,D,20250812,000000,185.63,190.49,182.1,190.35,63085,0
+CRAI.US,D,20250813,000000,190.35,193.68,186.735,193.14,57447,0
+CRAI.US,D,20250814,000000,191.41,191.41,184.945,185.25,66061,0
+CRAI.US,D,20250815,000000,185.2,185.62,183.75,183.75,73413,0
+CRAI.US,D,20250818,000000,184.07,187.64,184.07,186.28,39022,0
+CRAI.US,D,20250819,000000,186.73,188.9,185.855,188.25,43943,0
+CRAI.US,D,20250820,000000,188.56,190.14,186.66,189.79,100903,0
+CRAI.US,D,20250821,000000,188.99,194.745,187.32,191.34,133790,0
+CRAI.US,D,20250822,000000,190.51,201.5,190.5,197.145,64830,0
+CRAI.US,D,20250825,000000,196.6,198.64,195.52,195.52,119243,0
+CRAI.US,D,20250826,000000,194.41,197.21,194.4,196.12,94105,0
+CRAI.US,D,20250827,000000,195.17,200.92,195.17,200.39,76745,0
+CRAI.US,D,20250828,000000,200.61,200.61,195.67,196,119007,0
+CRAI.US,D,20250829,000000,196.85,196.85,192.5,193.76,114013,0
+CRAI.US,D,20250902,000000,191.71,195.84,191.63,193.52,34325,0
+CRAI.US,D,20250903,000000,192.65,194.84,191.56,194.34,109770,0
+CRAI.US,D,20250904,000000,195.1,196.75,193.59,196.68,81631,0
+CRAI.US,D,20250905,000000,197.62,198.885,193.53,194.24,66084,0
+CRAI.US,D,20250908,000000,194.24,194.935,190.5601,192.9,45968,0
+CRAI.US,D,20250909,000000,192.32,197.2425,191.68,196.71,100150,0
+CRAI.US,D,20250910,000000,196.02,197.63,191.56,193.25,47008,0
+CRAI.US,D,20250911,000000,193.44,198.68,192.39,198.59,67051,0
+CRAI.US,D,20250912,000000,197.45,199.08,196.24,198.17,46277,0
+CRAI.US,D,20250915,000000,199,204,196.07,203.35,88430,0
+CRAI.US,D,20250916,000000,203.51,205.95,201.1,204.93,116526,0
+CRAI.US,D,20250917,000000,204.91,211.24,204.91,206.56,123035,0
+CRAI.US,D,20250918,000000,207.15,213.1975,204.44,212.31,89205,0
+CRAI.US,D,20250919,000000,213.07,214.66,207.53,210.79,98123,0
+CRAI.US,D,20250922,000000,210.58,210.58,208.18,208.49,89589,0
+CRAI.US,D,20250923,000000,207.64,212.2556,204.46,207.86,56310,0
+CRAI.US,D,20250924,000000,207.75,210.86,205.56,207.21,142955,0
+CRAI.US,D,20250925,000000,206.65,210.98,203.87,206.35,154336,0
+CRAI.US,D,20250926,000000,206.64,211.715,204.12,205.17,145727,0
+CRAI.US,D,20250929,000000,206.56,207.9,203.37,205.22,70069,0
+CRAI.US,D,20250930,000000,205.11,208.69,205.11,208.53,163162,0
+CRAI.US,D,20251001,000000,207.23,208.42,202.51,203.44,175161,0
+CRAI.US,D,20251002,000000,203.07,203.07,196.76,197.06,234740,0
+CRAI.US,D,20251003,000000,198.2,201.54,195.18,195.84,115698,0
+CRAI.US,D,20251006,000000,196.04,197.09,192.9,193.24,84261,0
+CRAI.US,D,20251007,000000,192.67,194.725,189.32,191.59,185745,0
+CRAI.US,D,20251008,000000,191.3,192.31,177,182.18,132780,0
+CRAI.US,D,20251009,000000,183,183,175.8,179.35,96525,0
+CRAI.US,D,20251010,000000,179.9,181.885,173.27,176.945,227750,0
+CRAI.US,D,20251013,000000,179.53,179.53,174.44,176.52,90379,0
+CRAI.US,D,20251014,000000,175,178.2,175,177.58,89040,0
+CRAI.US,D,20251015,000000,177.9,180.8,176.2942,178.68,83772,0
+CRAI.US,D,20251016,000000,179.02,181.81,177.98,181.8,67685,0
+CRAI.US,D,20251017,000000,181.28,184.37,180.08,180.53,60036,0
+CRAI.US,D,20251020,000000,182.68,183.37,180.01,182.98,49681,0
+CRAI.US,D,20251021,000000,183.83,187.0448,182.52,186.075,50792,0
+CRAI.US,D,20251022,000000,185.88,186.31,183.4,185.72,39962,0
+CRAI.US,D,20251023,000000,186.19,189.11,186.19,188.12,32338,0
+CRAI.US,D,20251024,000000,188.7,190.94,186.08,188.26,63709,0
+CRAI.US,D,20251027,000000,188.76,188.845,183.96669,185.17,86626,0
+CRAI.US,D,20251028,000000,184.28,186.37,181.24,182.84,64685,0
+CRAI.US,D,20251029,000000,181.85,184.485,176.14,178.2,49496,0
+CRAI.US,D,20251030,000000,184.72,192.37,176.91,184.7,119394,0
+CRAI.US,D,20251031,000000,185.44,191.565,182.52,190.49,135022,0
+CRAI.US,D,20251103,000000,190,196.26,188.235,191.42,87754,0
+CRAI.US,D,20251104,000000,191.31,192.11,188.25,188.29,95714,0
+CRAI.US,D,20251105,000000,188.29,195,187.89,189.94,125986,0
+CRAI.US,D,20251106,000000,188.35,188.35,182.625,183.13,68636,0
+CRAI.US,D,20251107,000000,182.93,185.55,178.8,180.35,65826,0
+CRAI.US,D,20251110,000000,180.65,185.87,177.94,184.51,112016,0
+CRAI.US,D,20251111,000000,183.7,186.22,182.37,183.02,72008,0
+CRAI.US,D,20251112,000000,182.87,187.085,179.28,179.65,69063,0
+CRAI.US,D,20251113,000000,178.34,185.25,178.34,181.42,89123,0
+CRAI.US,D,20251114,000000,180.4,181.3248,178.25,180.96,55595,0
+CRAI.US,D,20251117,000000,181.77,181.77,172.78,172.78,56920,0
+CRAI.US,D,20251118,000000,171.92,176.315,169.81,171.71,81411,0
+CRAI.US,D,20251119,000000,171.71,175.945,170.99,173.28,88037,0
+CRAI.US,D,20251120,000000,176.31,176.64,172.29,173.72,88318,0
+CRAI.US,D,20251121,000000,173.44,180.61,173.34,177.65,101823,0
+CRAI.US,D,20251124,000000,176.96,178,173.65,174.82,56492,0
+CRAI.US,D,20251125,000000,173.29,178.74,173.29,177.44,70801,0
+CRAI.US,D,20251126,000000,176.44,178.62,175.13,177.36,68611,0
+CRAI.US,D,20251128,000000,176.31,177.855,176.25,176.34,49320,0
+CRAI.US,D,20251201,000000,175.68,180.26,175.15,178.55,57159,0
+CRAI.US,D,20251202,000000,179.75,186.055,177.83,183.19,101198,0
+CRAI.US,D,20251203,000000,182.69,189.61,178.78,186.66,115876,0
+CRAI.US,D,20251204,000000,187.44,189.66,183.78,187.82,85841,0
+CRAI.US,D,20251205,000000,186.83,190.915,185.375,189.31,68166,0
+CRAI.US,D,20251208,000000,189.41,189.8,186.05,187.4,96166,0
+CRAI.US,D,20251209,000000,187.59,190.89,186.635,190.23,71001,0
+CRAI.US,D,20251210,000000,189.57,197.08,189.1,196.37,138561,0
+CRAI.US,D,20251211,000000,197.39,201.48,196.145,201.02,99370,0
+CRAI.US,D,20251212,000000,200.88,205.43,199.25,200.17,118620,0
+CRAI.US,D,20251215,000000,201.91,202.1,196.75,199.19,77647,0
+CRAI.US,D,20251216,000000,198.82,203.94,198.82,202.19,99993,0
+CRAI.US,D,20251217,000000,201.57,208.075,198.92,206.67,149000,0
+CRAI.US,D,20251218,000000,208.01,209.88,205.62,208.59,127429,0
+CRAI.US,D,20251219,000000,207.56,208.83,205.25,208.8,130564,0
+CRAI.US,D,20251222,000000,208.99,215.03,208.99,211.56,85462,0
+CRAI.US,D,20251223,000000,211.56,213.51,208.55,209.36,146172,0
+CRAI.US,D,20251224,000000,208.55,208.85,206.08,208.25,39994,0
+CRAI.US,D,20251226,000000,208.67,208.7525,204.91,206.24,104454,0
+CRAI.US,D,20251229,000000,206.25,208.5,205.3,207.85,45642,0
+CRAI.US,D,20251230,000000,207.01,209.12,204.39,204.52,129394,0
+CRAI.US,D,20251231,000000,204.7,206.61,198.84,200.695,126286,0
+CRAI.US,D,20260102,000000,200.29,202.21,197.26,200.52,160384,0
+CRAI.US,D,20260105,000000,201.61,214.69,201.3,213,130663,0
+CRAI.US,D,20260106,000000,211.15,216.061,207.865,215.01,134590,0
+CRAI.US,D,20260107,000000,215.01,219.15,212.25,214.55,140196,0
+CRAI.US,D,20260108,000000,213.51,217.34,211.84,215.78,133937,0
+CRAI.US,D,20260109,000000,216.04,219.92,214.3,216.51,98403,0
+CRAI.US,D,20260112,000000,216.36,225.16,215.9701,223.33,94106,0
+CRAI.US,D,20260113,000000,224.56,227.29,219,220.3,142562,0
+CRAI.US,D,20260114,000000,220.95,222.01,213.08,215.25,126695,0
+CRAI.US,D,20260115,000000,214.67,221.815,214.67,217.29,128257,0
+CRAI.US,D,20260116,000000,217.82,217.82,208.29,210.74,93316,0
+CRAI.US,D,20260120,000000,207.44,215.35,207.44,208.91,102962,0
+CRAI.US,D,20260121,000000,210.55,215.43,209.3,213.64,179192,0
+CRAI.US,D,20260122,000000,214.13,216.9,212.76,215.89,91313,0
+CRAI.US,D,20260123,000000,214.48,220,208.68,209.05,75832,0
+CRAI.US,D,20260126,000000,209.02,212.83,206.42,207.22,138238,0
+CRAI.US,D,20260127,000000,207.22,208.025,189.13,192.99,171997,0
+CRAI.US,D,20260128,000000,194.13,194.69,185.12,186.74,96517,0
+CRAI.US,D,20260129,000000,187.03,191.4,175.48,178.35,205445,0
+CRAI.US,D,20260130,000000,178.04,189.52,176.9,188.94,205010,0
+CRAI.US,D,20260202,000000,189.17,196.18,188.25,189.855,77001,0
+CRAI.US,D,20260203,000000,189.05,190.3,170.19,178.21,181486,0
+CRAI.US,D,20260204,000000,178.5,183.95,173.03,181.35,142291,0
+CRAI.US,D,20260205,000000,181.35,188.9,181.33,183.25,105993,0
+CRAI.US,D,20260206,000000,185.45,191,182.05,184.96,190000,0
+CRAI.US,D,20260209,000000,184.08,184.89,175.65,177.77,112664,0
+CRAI.US,D,20260210,000000,176.98,179.545,172.62,173.9,196553,0
+CRAI.US,D,20260211,000000,174.3,176.215,159.93,164.1,152575,0
+CRAI.US,D,20260212,000000,162.87,165.295,149.96,152.42,175240,0
+CRAI.US,D,20260213,000000,153.14,158.645,153.07,155.22,74999,0
+CRAI.US,D,20260217,000000,154.69,161,154,159.06,104145,0
+CRAI.US,D,20260218,000000,158.48,167.56,157.65,161.555,110419,0
diff --git a/daily/us/nasdaq stocks/1/craq.us.txt b/daily/us/nasdaq stocks/1/craq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..863e9e0b3803857ec3f17d5a927d27d0e09a79ed
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/craq.us.txt	
@@ -0,0 +1,111 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRAQ.US,D,20250623,000000,10.31,10.44,9.95,9.98,11879,0
+CRAQ.US,D,20250624,000000,9.99,10,9.9689,10,80612,0
+CRAQ.US,D,20250625,000000,10,10.015,9.955,9.99,772272,0
+CRAQ.US,D,20250626,000000,9.97,9.99,9.97,9.99,148680,0
+CRAQ.US,D,20250627,000000,10,10,9.985,9.999,61148,0
+CRAQ.US,D,20250630,000000,10,10,9.97,9.97,364650,0
+CRAQ.US,D,20250701,000000,9.97,9.99,9.95,9.95,173299,0
+CRAQ.US,D,20250702,000000,9.95,9.96,9.92,9.92,34840,0
+CRAQ.US,D,20250703,000000,9.9201,9.9571,9.9201,9.95,5541,0
+CRAQ.US,D,20250707,000000,9.94,9.96,9.94,9.9599,5034,0
+CRAQ.US,D,20250708,000000,9.94,9.96,9.94,9.9599,4319,0
+CRAQ.US,D,20250709,000000,9.96,9.96,9.95,9.96,15322,0
+CRAQ.US,D,20250710,000000,9.94,9.94,9.94,9.94,8842,0
+CRAQ.US,D,20250711,000000,9.96,9.96,9.95,9.95,91496,0
+CRAQ.US,D,20250716,000000,9.95,9.97,9.95,9.95,335622,0
+CRAQ.US,D,20250717,000000,9.96,9.99,9.96,9.97,46775,0
+CRAQ.US,D,20250718,000000,9.98,10,9.98,9.99,664665,0
+CRAQ.US,D,20250721,000000,9.96,10.015,9.96,10.015,33381,0
+CRAQ.US,D,20250722,000000,9.98,9.99,9.98,9.98,95459,0
+CRAQ.US,D,20250723,000000,10.005,10.005,10.005,10.005,25991,0
+CRAQ.US,D,20250724,000000,10,10,10,10,26544,0
+CRAQ.US,D,20250725,000000,9.9792,9.9792,9.9792,9.9792,26600,0
+CRAQ.US,D,20250728,000000,10,10.01,10,10,25438,0
+CRAQ.US,D,20250729,000000,10.02,10.025,10,10.025,77699,0
+CRAQ.US,D,20250804,000000,10.0054,10.0054,10.0054,10.0054,6807,0
+CRAQ.US,D,20250806,000000,10.01,10.02,10,10,61707,0
+CRAQ.US,D,20250807,000000,10.02,10.02,10,10.001,15900,0
+CRAQ.US,D,20250811,000000,10,10.0184,9.98,10.0184,9501,0
+CRAQ.US,D,20250812,000000,10.01,10.01,10.01,10.01,305000,0
+CRAQ.US,D,20250813,000000,10.01,10.02,10,10.02,329340,0
+CRAQ.US,D,20250814,000000,10.02,10.03,10.02,10.03,163751,0
+CRAQ.US,D,20250819,000000,10.02,10.02,10.02,10.02,68709,0
+CRAQ.US,D,20250820,000000,10.02,10.02,10.02,10.02,5007,0
+CRAQ.US,D,20250821,000000,10.02,10.03,10.02,10.02,45182,0
+CRAQ.US,D,20250822,000000,10.03,10.03,10.02,10.02,1130,0
+CRAQ.US,D,20250825,000000,10.02,10.02,10.02,10.02,5000,0
+CRAQ.US,D,20250826,000000,10.02,10.02,10.02,10.02,51070,0
+CRAQ.US,D,20250827,000000,10.02,10.02,10.02,10.02,30000,0
+CRAQ.US,D,20250828,000000,10.02,10.02,10.02,10.02,30570,0
+CRAQ.US,D,20250829,000000,10.02,10.02,10.01,10.01,25363,0
+CRAQ.US,D,20250902,000000,10.01,10.03,10,10,25698,0
+CRAQ.US,D,20250903,000000,10.015,10.015,10,10,714,0
+CRAQ.US,D,20250904,000000,10,10,9.99,9.99,37268,0
+CRAQ.US,D,20250910,000000,9.98,9.98,9.98,9.98,2954,0
+CRAQ.US,D,20250911,000000,9.97,9.97,9.97,9.97,502,0
+CRAQ.US,D,20250919,000000,9.99,9.99,9.97,9.975,6752,0
+CRAQ.US,D,20250922,000000,9.99,10,9.99,9.99,105255,0
+CRAQ.US,D,20250924,000000,9.9901,10,9.99,9.995,51715,0
+CRAQ.US,D,20250929,000000,10,10.0043,10,10.0043,8610,0
+CRAQ.US,D,20250930,000000,9.9917,10.01,9.9917,10.0009,11980,0
+CRAQ.US,D,20251002,000000,10.005,10.005,10,10,28800,0
+CRAQ.US,D,20251003,000000,10.01,10.04,10.01,10.04,5300,0
+CRAQ.US,D,20251006,000000,10.04,10.04,10.04,10.04,28210,0
+CRAQ.US,D,20251007,000000,10.02,10.03,10.02,10.03,46276,0
+CRAQ.US,D,20251008,000000,10.0285,10.0285,10.0285,10.0285,9601,0
+CRAQ.US,D,20251009,000000,10.04,10.05,10.04,10.04,10375,0
+CRAQ.US,D,20251013,000000,10.04,10.05,10.04,10.05,10402,0
+CRAQ.US,D,20251014,000000,10.05,10.05,10.05,10.05,181606,0
+CRAQ.US,D,20251021,000000,10.06,10.06,10.06,10.06,1453,0
+CRAQ.US,D,20251022,000000,10.06,10.06,10.06,10.06,45258,0
+CRAQ.US,D,20251023,000000,10.06,10.07,10.06,10.07,72117,0
+CRAQ.US,D,20251024,000000,10.07,10.08,10.07,10.08,14121,0
+CRAQ.US,D,20251028,000000,10.07,10.09,10.07,10.09,193428,0
+CRAQ.US,D,20251029,000000,10.09,10.115,10.09,10.115,53692,0
+CRAQ.US,D,20251030,000000,10.105,10.105,10.105,10.105,1272,0
+CRAQ.US,D,20251031,000000,10.08,10.1,10.08,10.1,291,0
+CRAQ.US,D,20251103,000000,10.105,10.105,10.09,10.09,18076,0
+CRAQ.US,D,20251104,000000,10.1,10.1,10.1,10.1,242,0
+CRAQ.US,D,20251105,000000,10.095,10.1,10.095,10.1,4515,0
+CRAQ.US,D,20251106,000000,10.11,10.12,10.11,10.12,31684,0
+CRAQ.US,D,20251107,000000,10.12,10.12,10.12,10.12,132,0
+CRAQ.US,D,20251110,000000,10.12,10.12,10.11,10.11,4524,0
+CRAQ.US,D,20251112,000000,10.11,10.11,10.11,10.11,2863,0
+CRAQ.US,D,20251113,000000,10.1,10.1,10.1,10.1,55066,0
+CRAQ.US,D,20251114,000000,10.1,10.1,10.1,10.1,27384,0
+CRAQ.US,D,20251117,000000,10.091,10.135,10.09,10.12,36919,0
+CRAQ.US,D,20251118,000000,10.115,10.115,10.11,10.11,850,0
+CRAQ.US,D,20251119,000000,10.1,10.1,10.1,10.1,144974,0
+CRAQ.US,D,20251120,000000,10.1287,10.1287,10.11,10.11,809,0
+CRAQ.US,D,20251124,000000,10.08,10.08,10.08,10.08,130,0
+CRAQ.US,D,20251125,000000,10.09,10.09,10.09,10.09,127,0
+CRAQ.US,D,20251126,000000,10.13,10.13,10.09,10.09,648,0
+CRAQ.US,D,20251128,000000,10.08,10.08,10.08,10.08,412,0
+CRAQ.US,D,20251201,000000,10.13,10.13,10.08,10.09,105054,0
+CRAQ.US,D,20251202,000000,10.1,10.1,10.1,10.1,208,0
+CRAQ.US,D,20251203,000000,10.09,10.09,10.09,10.09,111,0
+CRAQ.US,D,20251204,000000,10.14,10.14,10.08,10.08,5115,0
+CRAQ.US,D,20251208,000000,10.1,10.135,10.1,10.135,11129,0
+CRAQ.US,D,20251209,000000,10.12,10.14,10.12,10.14,5306,0
+CRAQ.US,D,20251210,000000,10.12,10.12,10.12,10.12,107,0
+CRAQ.US,D,20251212,000000,10.15,10.15,10.12,10.145,23810,0
+CRAQ.US,D,20251215,000000,10.13,10.13,10.13,10.13,204,0
+CRAQ.US,D,20251216,000000,10.14,10.14,10.14,10.14,2661,0
+CRAQ.US,D,20251217,000000,10.14,10.1455,10.14,10.14,5418,0
+CRAQ.US,D,20251218,000000,10.13,10.13,10.13,10.13,2749,0
+CRAQ.US,D,20251219,000000,10.13,10.13,10.13,10.13,138,0
+CRAQ.US,D,20251223,000000,10.135,10.135,10.13,10.13,18947,0
+CRAQ.US,D,20251230,000000,10.12,10.14,10.1,10.14,4004,0
+CRAQ.US,D,20260108,000000,10.11,10.11,10.11,10.11,229,0
+CRAQ.US,D,20260113,000000,10.11,10.1101,10.1,10.1,100397,0
+CRAQ.US,D,20260120,000000,10.15,10.1599,10.12,10.15,292430,0
+CRAQ.US,D,20260122,000000,10.17,10.17,10.17,10.17,12001,0
+CRAQ.US,D,20260130,000000,10.18,10.18,10.18,10.18,113,0
+CRAQ.US,D,20260202,000000,10.18,10.1802,10.17,10.17,50605,0
+CRAQ.US,D,20260203,000000,10.15,10.17,10.15,10.17,207,0
+CRAQ.US,D,20260204,000000,10.19,10.2,10.15,10.2,2539,0
+CRAQ.US,D,20260205,000000,10.16,10.16,10.1598,10.16,516,0
+CRAQ.US,D,20260211,000000,10.18,10.18,10.18,10.18,104933,0
+CRAQ.US,D,20260212,000000,10.18,10.18,10.18,10.18,6120,0
+CRAQ.US,D,20260217,000000,10.18,10.18,10.18,10.18,200009,0
diff --git a/daily/us/nasdaq stocks/1/crmd.us.txt b/daily/us/nasdaq stocks/1/crmd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f61b499fa066cb77a0931fb7b5c34d16f93abd0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crmd.us.txt	
@@ -0,0 +1,3922 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRMD.US,D,20100513,000000,16,20,14.5,15,760,0
+CRMD.US,D,20100514,000000,14.75,14.75,11.8,12.3,1580,0
+CRMD.US,D,20100517,000000,12.5,14.2,12.5,14.2,880,0
+CRMD.US,D,20100518,000000,14.4,15.2,13.7,14.2,2860,0
+CRMD.US,D,20100519,000000,14.45,15.2,13.45,15.2,15520,0
+CRMD.US,D,20100520,000000,15,15,14.45,14.45,246,0
+CRMD.US,D,20100521,000000,14.65,14.75,13,13,5487,0
+CRMD.US,D,20100524,000000,13.5,13.75,12.15,12.5,3060,0
+CRMD.US,D,20100525,000000,12.25,12.25,11.5,11.75,980,0
+CRMD.US,D,20100526,000000,12,13,12,13,560,0
+CRMD.US,D,20100527,000000,13.25,14.05,13.25,13.85,280,0
+CRMD.US,D,20100528,000000,14.1,14.1,12.1,13.55,1800,0
+CRMD.US,D,20100602,000000,13.3,13.3,12.8,13,240,0
+CRMD.US,D,20100603,000000,14.25,14.7,13.45,14.2,3100,0
+CRMD.US,D,20100604,000000,13.7,13.7,12.45,13.45,940,0
+CRMD.US,D,20100607,000000,13.2,13.5,13,13,240,0
+CRMD.US,D,20100608,000000,12.75,12.75,11.8,11.8,1732,0
+CRMD.US,D,20100609,000000,12.25,12.3,12.25,12.25,60,0
+CRMD.US,D,20100610,000000,12.5,12.6,12.1,12.1,640,0
+CRMD.US,D,20100611,000000,12,12.25,12,12.25,2145,0
+CRMD.US,D,20100614,000000,12,12.5,11.75,11.75,300,0
+CRMD.US,D,20100615,000000,11.75,11.75,11.25,11.75,928,0
+CRMD.US,D,20100616,000000,11.5,11.5,11.25,11.5,520,0
+CRMD.US,D,20100617,000000,11.7,11.75,11.7,11.75,160,0
+CRMD.US,D,20100618,000000,11.75,11.75,11.5,11.7,1460,0
+CRMD.US,D,20100621,000000,11.5,12,11.45,11.45,722,0
+CRMD.US,D,20100622,000000,11.7,12.4,11.25,11.25,1660,0
+CRMD.US,D,20100623,000000,11,11,9.35,10,1336,0
+CRMD.US,D,20100624,000000,10,12.5,10,12,6200,0
+CRMD.US,D,20100625,000000,11.75,12,11.25,11.6,2201,0
+CRMD.US,D,20100628,000000,11.5,11.75,11,11,1360,0
+CRMD.US,D,20100629,000000,11,11,10.1,10.25,600,0
+CRMD.US,D,20100630,000000,10.5,11,10.5,11,140,0
+CRMD.US,D,20100701,000000,11.25,11.25,10.3,10.3,412,0
+CRMD.US,D,20100702,000000,10.25,10.35,10.25,10.35,40,0
+CRMD.US,D,20100706,000000,10.5,10.5,10.5,10.5,1660,0
+CRMD.US,D,20100707,000000,10.25,10.25,9.75,10,260,0
+CRMD.US,D,20100708,000000,10,10,9.5,9.55,2541,0
+CRMD.US,D,20100709,000000,9.35,9.35,9.1,9.3,2650,0
+CRMD.US,D,20100712,000000,9.1,9.1,7.85,8.75,1572,0
+CRMD.US,D,20100713,000000,9,9.75,8.35,8.95,7851,0
+CRMD.US,D,20100714,000000,9.25,9.25,9,9,840,0
+CRMD.US,D,20100715,000000,8.75,8.85,8.25,8.25,3220,0
+CRMD.US,D,20100716,000000,8.75,9.25,8.75,8.75,2080,0
+CRMD.US,D,20100720,000000,8.6,8.6,8.6,8.6,280,0
+CRMD.US,D,20100721,000000,8.35,8.35,8,8,792,0
+CRMD.US,D,20100722,000000,7.85,7.85,6.85,7.8,1420,0
+CRMD.US,D,20100723,000000,7.65,7.65,7.4,7.4,60,0
+CRMD.US,D,20100726,000000,7.3,7.3,6.1,7.05,1040,0
+CRMD.US,D,20100727,000000,6.9,7.3,6.9,7.3,2840,0
+CRMD.US,D,20100728,000000,7.3,7.3,7.3,7.3,1000,0
+CRMD.US,D,20100729,000000,7.5,7.55,7,7.55,4295,0
+CRMD.US,D,20100730,000000,7.25,7.25,7.25,7.25,60,0
+CRMD.US,D,20100802,000000,7,7.25,6.75,7.25,2255,0
+CRMD.US,D,20100803,000000,7.5,10.1,7.5,9.3,2816,0
+CRMD.US,D,20100804,000000,9.6,10.05,8.3,8.3,1585,0
+CRMD.US,D,20100805,000000,8.55,8.55,8.5,8.5,200,0
+CRMD.US,D,20100809,000000,8.35,8.6,7.85,7.85,982,0
+CRMD.US,D,20100810,000000,7.6,7.6,7.5,7.5,450,0
+CRMD.US,D,20100811,000000,7.5,7.5,7,7,1800,0
+CRMD.US,D,20100812,000000,7.25,7.75,7,7.5,2130,0
+CRMD.US,D,20100813,000000,7.5,7.5,7.5,7.5,1080,0
+CRMD.US,D,20100816,000000,7.5,7.7,7.5,7.7,1240,0
+CRMD.US,D,20100818,000000,7.65,8.75,7.5,7.5,920,0
+CRMD.US,D,20100823,000000,7.5,7.5,6.5,7.25,960,0
+CRMD.US,D,20100824,000000,7.25,7.25,7.25,7.25,1900,0
+CRMD.US,D,20100825,000000,7.45,8.25,7,7,3330,0
+CRMD.US,D,20100826,000000,7.3,8.5,7.3,8.3,681,0
+CRMD.US,D,20100827,000000,8.75,8.95,8.75,8.95,60,0
+CRMD.US,D,20100830,000000,9,9,8.75,8.75,90,0
+CRMD.US,D,20100831,000000,8.75,8.75,8.75,8.75,20,0
+CRMD.US,D,20100903,000000,8.5,8.5,8.5,8.5,28,0
+CRMD.US,D,20100907,000000,8.3,8.3,8,8,170,0
+CRMD.US,D,20100908,000000,7.85,8,7.45,7.45,7040,0
+CRMD.US,D,20100909,000000,7.5,7.5,7.25,7.5,2580,0
+CRMD.US,D,20100910,000000,7.7,7.95,7.7,7.95,60,0
+CRMD.US,D,20100914,000000,7.75,8,7.75,7.8,240,0
+CRMD.US,D,20100915,000000,8,8,7.8,8,1546,0
+CRMD.US,D,20100916,000000,8.65,8.65,7.9,8,2363,0
+CRMD.US,D,20100917,000000,8.15,8.2,8.15,8.15,502,0
+CRMD.US,D,20100920,000000,8.1,8.1,7.85,7.85,1072,0
+CRMD.US,D,20100921,000000,7.85,7.85,6.1,6.85,4240,0
+CRMD.US,D,20100922,000000,6.65,6.9,6.65,6.9,420,0
+CRMD.US,D,20100923,000000,6.75,6.75,5.9,6.45,620,0
+CRMD.US,D,20100924,000000,6.55,7.55,6.55,7.35,1865,0
+CRMD.US,D,20100927,000000,6.55,7.25,5.4,6.5,6767,0
+CRMD.US,D,20100928,000000,6.75,6.75,5.5,6.7,2928,0
+CRMD.US,D,20100929,000000,6.75,8.25,6.75,8.2,1050,0
+CRMD.US,D,20100930,000000,8.7,8.7,6.5,7.9,3209,0
+CRMD.US,D,20101001,000000,8.05,8.75,8.05,8.3,310,0
+CRMD.US,D,20101004,000000,8.05,8.2,6.6,8,4590,0
+CRMD.US,D,20101005,000000,8.2,8.2,7.8,7.8,660,0
+CRMD.US,D,20101006,000000,6.85,8,6.85,7.9,1460,0
+CRMD.US,D,20101007,000000,7.7,7.7,6.3,7.2,1460,0
+CRMD.US,D,20101008,000000,7.4,8,7.05,7.05,2050,0
+CRMD.US,D,20101011,000000,7.35,7.45,7.35,7.45,460,0
+CRMD.US,D,20101012,000000,7.45,7.65,6.75,6.75,4660,0
+CRMD.US,D,20101013,000000,7.5,7.6,6.8,7.4,987,0
+CRMD.US,D,20101014,000000,7.3,7.3,6.25,7,1300,0
+CRMD.US,D,20101015,000000,7.9,7.9,7,7.2,2340,0
+CRMD.US,D,20101018,000000,7.1,7.8,7.05,7.05,2640,0
+CRMD.US,D,20101019,000000,7.3,7.35,6.95,7.15,1921,0
+CRMD.US,D,20101020,000000,7.1,7.6,6.6,6.9,4633,0
+CRMD.US,D,20101021,000000,7.1,7.2,6.25,6.4,3243,0
+CRMD.US,D,20101022,000000,6.4,7.8,6.1,7,14769,0
+CRMD.US,D,20101025,000000,7.5,8,6.6,7.45,21087,0
+CRMD.US,D,20101026,000000,7.25,7.9,6.8,7.55,3120,0
+CRMD.US,D,20101027,000000,7.6,7.8,6.75,7,3844,0
+CRMD.US,D,20101028,000000,7.4,7.4,6.9,6.9,832,0
+CRMD.US,D,20101029,000000,7.15,7.15,7,7,680,0
+CRMD.US,D,20101101,000000,6.5,7,6.5,6.7,2894,0
+CRMD.US,D,20101102,000000,7.05,7.05,6.9,7,4406,0
+CRMD.US,D,20101103,000000,7,7,7,7,702,0
+CRMD.US,D,20101104,000000,6.8,7,6.6,6.7,3196,0
+CRMD.US,D,20101105,000000,6.8,7,6.75,6.8,400,0
+CRMD.US,D,20101108,000000,7,7,6.95,7,300,0
+CRMD.US,D,20101109,000000,7,7,6.95,6.95,578,0
+CRMD.US,D,20101110,000000,7,7.5,7,7.25,3070,0
+CRMD.US,D,20101111,000000,7.5,7.5,7.15,7.5,1080,0
+CRMD.US,D,20101112,000000,7.1,7.75,7.1,7.5,750,0
+CRMD.US,D,20101115,000000,7,7.75,7,7.75,1995,0
+CRMD.US,D,20101116,000000,7.55,7.55,6.75,7.3,1344,0
+CRMD.US,D,20101117,000000,7.4,7.4,7,7,790,0
+CRMD.US,D,20101118,000000,7.3,8,6.35,6.9,2881,0
+CRMD.US,D,20101119,000000,6.9,6.9,6.25,6.5,1565,0
+CRMD.US,D,20101122,000000,6.5,6.75,6.5,6.7,2080,0
+CRMD.US,D,20101123,000000,6.7,6.7,5.75,6,4330,0
+CRMD.US,D,20101124,000000,6.7,6.7,5.75,6.15,2780,0
+CRMD.US,D,20101126,000000,6.35,6.5,6,6,2630,0
+CRMD.US,D,20101129,000000,6.2,6.2,6.2,6.2,220,0
+CRMD.US,D,20101130,000000,6.4,6.4,6.05,6.25,1633,0
+CRMD.US,D,20101201,000000,6.45,6.45,5.6,5.8,635,0
+CRMD.US,D,20101202,000000,5.8,5.95,5.8,5.95,235,0
+CRMD.US,D,20101203,000000,5.75,6.15,5.75,6.15,1431,0
+CRMD.US,D,20101206,000000,5.95,6.1,5.5,6,1240,0
+CRMD.US,D,20101207,000000,6.05,6.45,6.05,6.3,2280,0
+CRMD.US,D,20101208,000000,6.25,6.25,6.25,6.25,20,0
+CRMD.US,D,20101209,000000,6.2,6.4,5.6,5.7,2122,0
+CRMD.US,D,20101210,000000,5.7,7.25,5.7,7.1,7431,0
+CRMD.US,D,20101213,000000,7.2,8.7,7.2,8.7,17104,0
+CRMD.US,D,20101214,000000,8.75,9.75,8,9.05,14035,0
+CRMD.US,D,20101215,000000,9.15,10,9,9.25,6255,0
+CRMD.US,D,20101216,000000,9.2,9.25,9,9,1546,0
+CRMD.US,D,20101217,000000,9.15,9.45,9,9.45,2077,0
+CRMD.US,D,20101220,000000,9.5,9.5,9,9.2,3754,0
+CRMD.US,D,20101221,000000,9.95,10.4,9.05,9.05,6805,0
+CRMD.US,D,20101222,000000,9.05,9.4,8.15,9.4,2908,0
+CRMD.US,D,20101223,000000,9.5,9.5,8.5,9,2903,0
+CRMD.US,D,20101227,000000,8.9,9.5,8.65,8.85,2460,0
+CRMD.US,D,20101228,000000,9.25,9.85,8.65,9,9889,0
+CRMD.US,D,20101229,000000,9.25,9.25,9,9.15,4574,0
+CRMD.US,D,20101230,000000,9.15,9.3,8.8,8.8,7682,0
+CRMD.US,D,20101231,000000,8.85,9.25,8.35,9.1,5360,0
+CRMD.US,D,20110103,000000,9.25,9.25,8.9,8.95,1660,0
+CRMD.US,D,20110104,000000,9.9,9.9,9,9.25,2830,0
+CRMD.US,D,20110105,000000,9.25,9.25,9.2,9.25,951,0
+CRMD.US,D,20110106,000000,9.35,9.35,8.75,8.9,1858,0
+CRMD.US,D,20110107,000000,8.75,9.2,8.75,9.2,1694,0
+CRMD.US,D,20110110,000000,9.2,9.55,8.9,9,2746,0
+CRMD.US,D,20110111,000000,9,9,8.25,8.9,1935,0
+CRMD.US,D,20110112,000000,9.85,12.45,9.5,10.2,34247,0
+CRMD.US,D,20110113,000000,11,11,10.35,10.35,4367,0
+CRMD.US,D,20110114,000000,10.5,10.7,10.35,10.5,2065,0
+CRMD.US,D,20110118,000000,12.5,12.5,10.5,10.65,2150,0
+CRMD.US,D,20110119,000000,11,11.1,10.65,10.75,3710,0
+CRMD.US,D,20110120,000000,11.5,11.5,10.5,10.9,6550,0
+CRMD.US,D,20110121,000000,10.85,11.2,10.85,11.1,530,0
+CRMD.US,D,20110124,000000,11.25,11.5,10.15,10.5,9859,0
+CRMD.US,D,20110125,000000,10.75,10.75,9.85,9.85,4487,0
+CRMD.US,D,20110126,000000,9.95,10.15,9.7,9.9,1205,0
+CRMD.US,D,20110127,000000,10,10,9.85,9.9,1359,0
+CRMD.US,D,20110128,000000,9.75,9.75,9.25,9.7,2304,0
+CRMD.US,D,20110131,000000,9.5,9.8,9,9.15,2152,0
+CRMD.US,D,20110201,000000,9,9.4,8.75,8.8,3829,0
+CRMD.US,D,20110202,000000,8.9,9.25,8.3,8.75,3610,0
+CRMD.US,D,20110203,000000,8.95,9,8.5,8.75,2330,0
+CRMD.US,D,20110204,000000,8.75,8.8,8.6,8.8,1170,0
+CRMD.US,D,20110207,000000,8.65,8.65,8.5,8.5,1110,0
+CRMD.US,D,20110208,000000,8.5,8.8,8.5,8.8,60,0
+CRMD.US,D,20110209,000000,8.5,8.8,8.5,8.5,1120,0
+CRMD.US,D,20110210,000000,8.5,8.55,8.5,8.5,2377,0
+CRMD.US,D,20110211,000000,8.35,8.55,7.85,8.05,5585,0
+CRMD.US,D,20110214,000000,8.05,8.05,7.75,7.75,2462,0
+CRMD.US,D,20110215,000000,7.9,8,7.9,7.9,4252,0
+CRMD.US,D,20110216,000000,8.15,8.5,7.5,7.75,5954,0
+CRMD.US,D,20110217,000000,7.9,8.15,7.55,7.6,2643,0
+CRMD.US,D,20110218,000000,7.65,7.65,7.2,7.5,5313,0
+CRMD.US,D,20110222,000000,7.5,7.65,7.35,7.6,3250,0
+CRMD.US,D,20110223,000000,7.55,7.65,7.5,7.5,700,0
+CRMD.US,D,20110224,000000,7.5,7.65,7.5,7.5,1670,0
+CRMD.US,D,20110225,000000,7.6,8.9,7.55,7.75,8087,0
+CRMD.US,D,20110228,000000,8.25,8.55,8.25,8.3,2043,0
+CRMD.US,D,20110301,000000,8.5,8.5,7.85,8.05,2110,0
+CRMD.US,D,20110302,000000,7.85,8.5,7.65,8.5,2490,0
+CRMD.US,D,20110303,000000,8.65,8.65,8.5,8.6,2360,0
+CRMD.US,D,20110304,000000,8.55,8.75,8.3,8.35,1973,0
+CRMD.US,D,20110307,000000,8.3,8.3,8.25,8.3,660,0
+CRMD.US,D,20110308,000000,8.2,8.2,7.75,7.95,3420,0
+CRMD.US,D,20110309,000000,7.85,8.6,7.75,8.3,3342,0
+CRMD.US,D,20110310,000000,8.5,8.5,8.25,8.25,1720,0
+CRMD.US,D,20110311,000000,8.25,8.5,8.25,8.45,3440,0
+CRMD.US,D,20110314,000000,8.75,8.75,8.25,8.4,3392,0
+CRMD.US,D,20110315,000000,10,10,8.4,8.75,1972,0
+CRMD.US,D,20110316,000000,8.75,9,8.75,9,1627,0
+CRMD.US,D,20110317,000000,8.9,9.2,8.85,9.2,1102,0
+CRMD.US,D,20110318,000000,9.25,10.2,9.25,9.95,6355,0
+CRMD.US,D,20110321,000000,10,10.5,10,10.15,8783,0
+CRMD.US,D,20110322,000000,10.05,10.2,10,10.2,4120,0
+CRMD.US,D,20110323,000000,10.05,10.05,9.05,9.3,950,0
+CRMD.US,D,20110324,000000,9.25,9.55,9,9.5,3039,0
+CRMD.US,D,20110325,000000,9.6,9.7,9.55,9.7,1220,0
+CRMD.US,D,20110328,000000,9.65,9.65,9,9.3,3897,0
+CRMD.US,D,20110329,000000,9.1,9.1,8.75,9,2523,0
+CRMD.US,D,20110330,000000,8.95,9.2,8.75,8.75,2853,0
+CRMD.US,D,20110331,000000,8.75,8.95,8.75,8.95,1420,0
+CRMD.US,D,20110401,000000,9.15,9.35,8.55,8.75,4035,0
+CRMD.US,D,20110404,000000,8.75,8.75,8.35,8.35,4082,0
+CRMD.US,D,20110405,000000,8.25,9,8.25,8.6,2136,0
+CRMD.US,D,20110406,000000,9,9.4,8.75,9.1,1375,0
+CRMD.US,D,20110407,000000,9.2,9.2,8.75,8.75,3052,0
+CRMD.US,D,20110408,000000,8.7,9.3,8.25,8.5,7199,0
+CRMD.US,D,20110411,000000,8.5,8.5,8.1,8.15,3155,0
+CRMD.US,D,20110412,000000,8.3,8.9,8.1,8.75,3067,0
+CRMD.US,D,20110413,000000,10,10,8.9,8.95,1613,0
+CRMD.US,D,20110414,000000,9.15,9.95,9.15,9.25,3621,0
+CRMD.US,D,20110415,000000,9.25,9.5,9.2,9.2,882,0
+CRMD.US,D,20110418,000000,8.75,8.95,8.75,8.95,520,0
+CRMD.US,D,20110419,000000,8.95,9.25,8.95,9.2,2939,0
+CRMD.US,D,20110420,000000,9.55,9.55,9.15,9.15,660,0
+CRMD.US,D,20110421,000000,8.95,8.95,8.8,8.8,150,0
+CRMD.US,D,20110425,000000,8.75,8.95,8.75,8.8,290,0
+CRMD.US,D,20110426,000000,9.15,9.55,9.15,9.55,1120,0
+CRMD.US,D,20110427,000000,9.5,9.5,9.2,9.25,2682,0
+CRMD.US,D,20110428,000000,9.25,9.4,9.25,9.25,460,0
+CRMD.US,D,20110429,000000,9.3,9.45,9.05,9.35,660,0
+CRMD.US,D,20110502,000000,9.35,9.7,9.35,9.7,2473,0
+CRMD.US,D,20110503,000000,9.75,9.95,9.75,9.9,2550,0
+CRMD.US,D,20110504,000000,10,10.2,9.8,10.2,1770,0
+CRMD.US,D,20110505,000000,10.05,10.2,9.3,9.55,2860,0
+CRMD.US,D,20110506,000000,9.5,9.7,9.4,9.7,1320,0
+CRMD.US,D,20110509,000000,9.4,9.9,9.4,9.8,6459,0
+CRMD.US,D,20110510,000000,9.6,9.65,9.05,9.6,2220,0
+CRMD.US,D,20110511,000000,9.45,9.45,9,9.25,1485,0
+CRMD.US,D,20110512,000000,9.05,9.25,8.7,8.7,2520,0
+CRMD.US,D,20110513,000000,8.7,8.7,8.5,8.5,2060,0
+CRMD.US,D,20110516,000000,9,9,8.4,8.6,2711,0
+CRMD.US,D,20110517,000000,8.45,8.6,8.45,8.6,300,0
+CRMD.US,D,20110518,000000,8.5,8.5,7.5,8.4,8843,0
+CRMD.US,D,20110519,000000,8.4,8.5,8.4,8.5,240,0
+CRMD.US,D,20110520,000000,8.4,8.6,8.4,8.4,490,0
+CRMD.US,D,20110523,000000,8.5,8.5,8.5,8.5,450,0
+CRMD.US,D,20110524,000000,8.65,8.7,8.5,8.6,1225,0
+CRMD.US,D,20110525,000000,8.6,8.8,8.6,8.8,1620,0
+CRMD.US,D,20110526,000000,8.8,8.9,8.8,8.8,2600,0
+CRMD.US,D,20110527,000000,8.75,8.75,8.4,8.55,1128,0
+CRMD.US,D,20110531,000000,8.55,8.55,8.55,8.55,400,0
+CRMD.US,D,20110602,000000,8.7,8.7,8.1,8.3,860,0
+CRMD.US,D,20110603,000000,8.1,8.1,7.9,7.9,1200,0
+CRMD.US,D,20110606,000000,8,8.15,7.8,8.15,920,0
+CRMD.US,D,20110607,000000,8.2,8.5,8.2,8.5,2060,0
+CRMD.US,D,20110608,000000,8.4,8.45,8.4,8.45,700,0
+CRMD.US,D,20110609,000000,8.2,8.4,8.1,8.4,1318,0
+CRMD.US,D,20110610,000000,8.2,8.2,8.2,8.2,460,0
+CRMD.US,D,20110613,000000,8,8,8,8,320,0
+CRMD.US,D,20110614,000000,8,8.2,8,8,440,0
+CRMD.US,D,20110615,000000,8,8,7.75,7.75,1568,0
+CRMD.US,D,20110616,000000,7.7,7.8,7.5,7.7,1042,0
+CRMD.US,D,20110617,000000,8.25,8.25,8.25,8.25,169,0
+CRMD.US,D,20110620,000000,8,8.15,8,8,1296,0
+CRMD.US,D,20110621,000000,8.45,8.75,7.55,7.55,5410,0
+CRMD.US,D,20110622,000000,7.55,7.55,6.65,6.75,2962,0
+CRMD.US,D,20110623,000000,6.75,6.8,6.75,6.75,1199,0
+CRMD.US,D,20110624,000000,6.75,6.85,6.65,6.85,904,0
+CRMD.US,D,20110627,000000,6.95,7.25,6.95,7.25,2564,0
+CRMD.US,D,20110628,000000,7.25,7.25,6.9,7.1,1078,0
+CRMD.US,D,20110630,000000,7,7.4,7,7.25,1100,0
+CRMD.US,D,20110701,000000,7.35,7.4,7.3,7.3,340,0
+CRMD.US,D,20110706,000000,7.25,7.3,7.25,7.25,508,0
+CRMD.US,D,20110707,000000,7.35,7.5,7.35,7.5,560,0
+CRMD.US,D,20110708,000000,7.45,7.45,7.45,7.45,720,0
+CRMD.US,D,20110711,000000,7.35,7.35,7.25,7.3,190,0
+CRMD.US,D,20110713,000000,7.35,7.35,7.25,7.25,240,0
+CRMD.US,D,20110715,000000,7.25,7.25,7.25,7.25,20,0
+CRMD.US,D,20110718,000000,7.25,7.5,7.25,7.4,500,0
+CRMD.US,D,20110719,000000,7.4,7.4,6.4,6.4,11196,0
+CRMD.US,D,20110720,000000,6.5,6.6,6.5,6.6,180,0
+CRMD.US,D,20110721,000000,6.7,6.75,6.65,6.75,1240,0
+CRMD.US,D,20110725,000000,6.7,6.7,6.7,6.7,820,0
+CRMD.US,D,20110726,000000,6.65,6.65,6.4,6.45,2280,0
+CRMD.US,D,20110727,000000,6.55,6.65,6.4,6.4,1940,0
+CRMD.US,D,20110728,000000,6.5,6.5,6.5,6.5,2137,0
+CRMD.US,D,20110802,000000,6.45,6.45,6.3,6.35,480,0
+CRMD.US,D,20110803,000000,6.35,6.35,6.2,6.2,780,0
+CRMD.US,D,20110804,000000,6.25,6.3,6.2,6.2,660,0
+CRMD.US,D,20110805,000000,6.15,6.15,5.35,5.6,2380,0
+CRMD.US,D,20110808,000000,5.5,5.5,5.4,5.4,368,0
+CRMD.US,D,20110809,000000,5.4,5.45,5.3,5.3,920,0
+CRMD.US,D,20110811,000000,5.4,5.5,5.4,5.5,300,0
+CRMD.US,D,20110812,000000,5.4,5.4,5.4,5.4,50,0
+CRMD.US,D,20110815,000000,5.6,5.6,5.6,5.6,20,0
+CRMD.US,D,20110819,000000,5.6,5.6,5.6,5.6,80,0
+CRMD.US,D,20110822,000000,5.6,5.6,5.3,5.3,514,0
+CRMD.US,D,20110823,000000,5.3,5.4,5.1,5.1,1724,0
+CRMD.US,D,20110825,000000,5.1,5.2,5.1,5.2,140,0
+CRMD.US,D,20110826,000000,5.2,5.3,5.2,5.3,40,0
+CRMD.US,D,20110829,000000,5.15,5.2,4.9,4.95,1936,0
+CRMD.US,D,20110830,000000,4.95,4.95,4.9,4.9,540,0
+CRMD.US,D,20110831,000000,4.85,4.85,4.5,4.65,8865,0
+CRMD.US,D,20110902,000000,4.6,4.65,4.6,4.65,160,0
+CRMD.US,D,20110906,000000,4.75,5.3,4.75,5.2,1743,0
+CRMD.US,D,20110907,000000,5.25,5.45,5.25,5.45,1550,0
+CRMD.US,D,20110908,000000,5.5,5.5,5.25,5.25,1220,0
+CRMD.US,D,20110909,000000,5.15,5.15,5.05,5.15,404,0
+CRMD.US,D,20110913,000000,5.15,5.4,5.1,5.1,1062,0
+CRMD.US,D,20110914,000000,5.1,5.1,5.1,5.1,194,0
+CRMD.US,D,20110916,000000,5,5.2,4.9,5.2,340,0
+CRMD.US,D,20110921,000000,5.25,5.3,5,5,1700,0
+CRMD.US,D,20110922,000000,5,5.1,4.9,4.9,479,0
+CRMD.US,D,20110923,000000,4.8,4.8,4.45,4.65,1285,0
+CRMD.US,D,20110926,000000,4.75,4.85,4.75,4.85,71,0
+CRMD.US,D,20110928,000000,4.75,4.75,4.65,4.65,640,0
+CRMD.US,D,20110929,000000,4.85,4.85,4.55,4.55,360,0
+CRMD.US,D,20110930,000000,4.1,4.55,4.1,4.55,910,0
+CRMD.US,D,20111003,000000,4.5,4.5,3.5,3.5,4370,0
+CRMD.US,D,20111004,000000,3.45,3.45,2.35,2.35,9723,0
+CRMD.US,D,20111005,000000,2.25,2.35,1.55,1.9,20954,0
+CRMD.US,D,20111006,000000,1.85,2.05,1.7,1.75,11014,0
+CRMD.US,D,20111007,000000,1.85,2.25,1.85,1.85,11046,0
+CRMD.US,D,20111010,000000,1.95,1.95,1.65,1.7,10095,0
+CRMD.US,D,20111011,000000,1.7,2.25,1.7,2.15,13648,0
+CRMD.US,D,20111012,000000,2.15,2.15,1.7,1.8,6036,0
+CRMD.US,D,20111013,000000,1.8,1.8,1.75,1.8,1740,0
+CRMD.US,D,20111014,000000,1.75,1.75,1.45,1.6,9360,0
+CRMD.US,D,20111017,000000,1.75,1.75,1.3,1.5,13197,0
+CRMD.US,D,20111018,000000,1.45,1.55,1.1,1.1,14960,0
+CRMD.US,D,20111019,000000,1.1,1.7,1.1,1.7,9423,0
+CRMD.US,D,20111020,000000,1.55,1.6,1.5,1.55,2461,0
+CRMD.US,D,20111021,000000,1.55,1.55,1.55,1.55,20,0
+CRMD.US,D,20111024,000000,1.5,1.5,1.5,1.5,600,0
+CRMD.US,D,20111025,000000,1.5,1.55,1.5,1.5,4200,0
+CRMD.US,D,20111026,000000,1.6,1.65,1.6,1.65,280,0
+CRMD.US,D,20111027,000000,1.5,1.65,1.5,1.6,3705,0
+CRMD.US,D,20111028,000000,1.7,1.85,1.7,1.8,5640,0
+CRMD.US,D,20111031,000000,1.85,2.1,1.85,2.1,6943,0
+CRMD.US,D,20111101,000000,2.15,2.35,2.1,2.35,5247,0
+CRMD.US,D,20111102,000000,2.4,2.55,2.4,2.55,280,0
+CRMD.US,D,20111103,000000,3.75,3.75,2.5,2.75,609,0
+CRMD.US,D,20111104,000000,2.7,2.7,2.6,2.65,200,0
+CRMD.US,D,20111107,000000,2.5,2.5,2.15,2.2,1109,0
+CRMD.US,D,20111108,000000,2.2,2.2,2,2,1987,0
+CRMD.US,D,20111109,000000,2,2,2,2,260,0
+CRMD.US,D,20111110,000000,1.9,1.9,1.75,1.75,1220,0
+CRMD.US,D,20111111,000000,1.7,1.7,1.7,1.7,649,0
+CRMD.US,D,20111114,000000,1.65,1.65,1.05,1.35,9990,0
+CRMD.US,D,20111115,000000,1.3,1.5,1.3,1.4,384,0
+CRMD.US,D,20111116,000000,1.3,1.3,1.1,1.25,1660,0
+CRMD.US,D,20111117,000000,1.25,1.55,1.15,1.55,2476,0
+CRMD.US,D,20111118,000000,1.55,1.6,1.5,1.5,440,0
+CRMD.US,D,20111121,000000,1.5,1.5,1.4,1.4,80,0
+CRMD.US,D,20111122,000000,1.4,1.85,1.4,1.6,3874,0
+CRMD.US,D,20111123,000000,1.5,1.75,1.45,1.75,2117,0
+CRMD.US,D,20111125,000000,1.75,1.75,1.75,1.75,101,0
+CRMD.US,D,20111128,000000,1.75,1.85,1.3,1.7,8418,0
+CRMD.US,D,20111130,000000,1.6,1.6,1.6,1.6,1100,0
+CRMD.US,D,20111202,000000,1.55,1.8,1.55,1.8,2600,0
+CRMD.US,D,20111205,000000,1.7,1.75,1.65,1.65,2740,0
+CRMD.US,D,20111206,000000,1.85,1.85,1.65,1.65,4040,0
+CRMD.US,D,20111207,000000,1.65,1.75,1.65,1.65,660,0
+CRMD.US,D,20111208,000000,1.55,1.55,1.55,1.55,20,0
+CRMD.US,D,20111209,000000,1.55,1.65,1.55,1.65,260,0
+CRMD.US,D,20111212,000000,1.5,1.6,1.4,1.6,440,0
+CRMD.US,D,20111213,000000,1.5,1.5,1.5,1.5,20,0
+CRMD.US,D,20111214,000000,1.65,1.75,1.55,1.55,6005,0
+CRMD.US,D,20111215,000000,1.55,1.6,1.55,1.6,979,0
+CRMD.US,D,20111216,000000,1.5,1.7,1.45,1.7,12378,0
+CRMD.US,D,20111219,000000,1.55,1.9,1.45,1.65,5841,0
+CRMD.US,D,20111220,000000,1.55,1.6,1.35,1.35,5683,0
+CRMD.US,D,20111221,000000,1.35,1.55,1.35,1.55,220,0
+CRMD.US,D,20111222,000000,1.4,1.5,1.4,1.5,760,0
+CRMD.US,D,20111223,000000,1.5,1.5,1.4,1.4,1959,0
+CRMD.US,D,20111227,000000,1.4,1.4,1.25,1.25,3163,0
+CRMD.US,D,20111228,000000,1.25,1.25,1.15,1.25,2040,0
+CRMD.US,D,20111229,000000,1.25,1.5,1.25,1.5,2540,0
+CRMD.US,D,20111230,000000,1.35,1.4,1.15,1.4,37845,0
+CRMD.US,D,20120103,000000,1.3,1.3,1.3,1.3,20,0
+CRMD.US,D,20120104,000000,1.2,1.5,1.2,1.5,15099,0
+CRMD.US,D,20120105,000000,1.45,1.75,1.35,1.5,12660,0
+CRMD.US,D,20120106,000000,1.45,1.6,1.45,1.45,772,0
+CRMD.US,D,20120109,000000,1.4,1.5,1.35,1.4,4974,0
+CRMD.US,D,20120110,000000,1.45,1.5,1.45,1.5,620,0
+CRMD.US,D,20120111,000000,1.5,1.85,1.4,1.65,3147,0
+CRMD.US,D,20120112,000000,1.65,1.85,1.65,1.85,4243,0
+CRMD.US,D,20120113,000000,1.65,1.85,1.65,1.85,300,0
+CRMD.US,D,20120117,000000,2.45,2.45,1.75,1.95,8762,0
+CRMD.US,D,20120118,000000,1.9,2.25,1.9,2.15,3999,0
+CRMD.US,D,20120119,000000,2.15,2.25,2.15,2.25,1420,0
+CRMD.US,D,20120120,000000,2.15,2.15,2.1,2.1,200,0
+CRMD.US,D,20120123,000000,2,2,1.9,1.9,1510,0
+CRMD.US,D,20120124,000000,1.9,2.15,1.85,2.1,1360,0
+CRMD.US,D,20120125,000000,2.1,2.1,1.85,2.05,2420,0
+CRMD.US,D,20120126,000000,2.1,2.1,2,2,680,0
+CRMD.US,D,20120127,000000,1.9,1.9,1.85,1.9,1020,0
+CRMD.US,D,20120130,000000,1.85,2,1.85,1.9,1560,0
+CRMD.US,D,20120131,000000,1.85,2.25,1.65,1.7,3190,0
+CRMD.US,D,20120201,000000,1.7,2.15,1.7,2.15,1208,0
+CRMD.US,D,20120202,000000,2.15,2.15,1.95,2.15,1165,0
+CRMD.US,D,20120203,000000,2.15,2.15,2.15,2.15,60,0
+CRMD.US,D,20120206,000000,2.15,2.15,2.05,2.05,225,0
+CRMD.US,D,20120207,000000,2.15,2.15,1.95,2,2248,0
+CRMD.US,D,20120208,000000,1.7,2.1,1.7,1.95,1565,0
+CRMD.US,D,20120209,000000,1.95,1.95,1.95,1.95,580,0
+CRMD.US,D,20120210,000000,1.95,2.2,1.95,2.1,1460,0
+CRMD.US,D,20120213,000000,2,2,1.9,1.9,3381,0
+CRMD.US,D,20120214,000000,1.8,2.05,1.8,2.05,300,0
+CRMD.US,D,20120215,000000,1.95,2,1.95,1.95,700,0
+CRMD.US,D,20120216,000000,1.95,1.95,1.85,1.85,240,0
+CRMD.US,D,20120217,000000,1.85,1.85,1.85,1.85,60,0
+CRMD.US,D,20120221,000000,1.8,1.8,1.75,1.75,611,0
+CRMD.US,D,20120222,000000,1.85,1.85,1.75,1.8,730,0
+CRMD.US,D,20120223,000000,1.7,2.15,1.7,2.1,2820,0
+CRMD.US,D,20120224,000000,2.1,2.1,2.1,2.1,1105,0
+CRMD.US,D,20120227,000000,2,2,2,2,20,0
+CRMD.US,D,20120228,000000,1.9,2,1.75,1.8,3820,0
+CRMD.US,D,20120229,000000,1.75,1.75,1.75,1.75,20,0
+CRMD.US,D,20120301,000000,1.7,1.8,1.65,1.65,2860,0
+CRMD.US,D,20120302,000000,1.6,1.85,1.6,1.7,2060,0
+CRMD.US,D,20120305,000000,1.8,1.95,1.75,1.95,4404,0
+CRMD.US,D,20120306,000000,1.95,1.95,1.85,1.85,60,0
+CRMD.US,D,20120307,000000,1.75,1.75,1.65,1.65,1280,0
+CRMD.US,D,20120308,000000,1.65,1.75,1.65,1.65,120,0
+CRMD.US,D,20120309,000000,1.65,1.75,1.65,1.75,806,0
+CRMD.US,D,20120312,000000,1.65,1.95,1.55,1.65,2080,0
+CRMD.US,D,20120313,000000,1.6,2.05,1.55,1.6,14740,0
+CRMD.US,D,20120314,000000,1.65,1.95,1.6,1.8,7567,0
+CRMD.US,D,20120315,000000,1.65,1.85,1.6,1.85,3920,0
+CRMD.US,D,20120316,000000,1.7,2.85,1.65,2.75,18819,0
+CRMD.US,D,20120319,000000,2.75,2.85,2.35,2.35,23965,0
+CRMD.US,D,20120320,000000,2.3,3.1,2.2,2.45,8100,0
+CRMD.US,D,20120321,000000,2.35,2.55,2.15,2.45,6909,0
+CRMD.US,D,20120322,000000,2.55,2.55,2.25,2.25,2225,0
+CRMD.US,D,20120323,000000,2.25,2.4,2.25,2.25,3003,0
+CRMD.US,D,20120326,000000,2.3,2.5,2.3,2.4,3407,0
+CRMD.US,D,20120327,000000,2.35,2.4,2.35,2.35,1140,0
+CRMD.US,D,20120328,000000,2.25,2.4,2.25,2.4,8060,0
+CRMD.US,D,20120329,000000,2.25,2.3,2.25,2.3,220,0
+CRMD.US,D,20120330,000000,2.35,2.4,2.3,2.3,2042,0
+CRMD.US,D,20120402,000000,2.3,2.4,2.3,2.4,2020,0
+CRMD.US,D,20120403,000000,2.3,2.5,2.3,2.4,1775,0
+CRMD.US,D,20120404,000000,2.35,2.45,2.3,2.45,1460,0
+CRMD.US,D,20120405,000000,2.3,2.4,2.3,2.4,360,0
+CRMD.US,D,20120409,000000,2.3,2.3,2.25,2.25,896,0
+CRMD.US,D,20120410,000000,2.2,2.3,2.2,2.3,100,0
+CRMD.US,D,20120411,000000,2.3,2.4,2.2,2.2,2280,0
+CRMD.US,D,20120412,000000,2.25,2.3,2.25,2.25,2440,0
+CRMD.US,D,20120413,000000,2.2,2.35,2,2,4195,0
+CRMD.US,D,20120416,000000,2,2.05,2,2,404,0
+CRMD.US,D,20120417,000000,2.05,2.05,2.05,2.05,20,0
+CRMD.US,D,20120418,000000,2,2.05,2,2.05,210,0
+CRMD.US,D,20120419,000000,2.05,2.05,1.95,1.95,767,0
+CRMD.US,D,20120420,000000,1.85,1.95,1.65,1.8,2940,0
+CRMD.US,D,20120423,000000,1.8,2.05,1.8,1.85,7739,0
+CRMD.US,D,20120424,000000,1.75,1.9,1.75,1.9,140,0
+CRMD.US,D,20120425,000000,1.85,1.95,1.85,1.85,6738,0
+CRMD.US,D,20120426,000000,1.75,1.95,1.75,1.95,1020,0
+CRMD.US,D,20120427,000000,1.85,1.95,1.85,1.95,440,0
+CRMD.US,D,20120430,000000,1.85,1.85,1.75,1.85,580,0
+CRMD.US,D,20120501,000000,1.85,1.95,1.85,1.95,620,0
+CRMD.US,D,20120502,000000,1.95,1.95,1.85,1.95,2032,0
+CRMD.US,D,20120503,000000,1.85,1.95,1.5,1.5,6359,0
+CRMD.US,D,20120504,000000,1.65,1.75,1.65,1.75,700,0
+CRMD.US,D,20120507,000000,1.65,1.65,1.65,1.65,220,0
+CRMD.US,D,20120508,000000,1.55,1.6,1.15,1.55,4629,0
+CRMD.US,D,20120509,000000,1.4,1.4,1.4,1.4,2463,0
+CRMD.US,D,20120510,000000,1.35,1.45,1.2,1.45,5793,0
+CRMD.US,D,20120514,000000,1.35,1.45,1.05,1.45,800,0
+CRMD.US,D,20120515,000000,1.35,1.4,1.35,1.4,680,0
+CRMD.US,D,20120516,000000,1.35,1.35,1.25,1.3,3805,0
+CRMD.US,D,20120517,000000,1.25,1.3,1.1,1.15,3621,0
+CRMD.US,D,20120518,000000,1.25,1.25,1.15,1.2,500,0
+CRMD.US,D,20120521,000000,1.3,1.3,1.25,1.25,460,0
+CRMD.US,D,20120522,000000,1.2,1.2,1.2,1.2,987,0
+CRMD.US,D,20120523,000000,1.2,1.2,1.2,1.2,928,0
+CRMD.US,D,20120524,000000,1.2,1.45,1.2,1.4,1035,0
+CRMD.US,D,20120525,000000,1.35,1.35,1.35,1.35,20,0
+CRMD.US,D,20120529,000000,1.25,1.25,1.2,1.2,640,0
+CRMD.US,D,20120530,000000,1.2,1.2,1.2,1.2,1327,0
+CRMD.US,D,20120531,000000,1.1,1.1,0.85,1,9752,0
+CRMD.US,D,20120601,000000,0.9,1,0.8,0.95,3460,0
+CRMD.US,D,20120604,000000,0.9,0.9,0.9,0.9,280,0
+CRMD.US,D,20120605,000000,0.9,0.9,0.9,0.9,560,0
+CRMD.US,D,20120606,000000,1,1,1,1,2231,0
+CRMD.US,D,20120607,000000,0.95,1.35,0.9,1.3,2500,0
+CRMD.US,D,20120608,000000,1.15,1.65,1.15,1.25,414,0
+CRMD.US,D,20120611,000000,1.25,1.25,1.1,1.1,2275,0
+CRMD.US,D,20120612,000000,1,1.25,1,1.2,1520,0
+CRMD.US,D,20120613,000000,1.1,1.15,1.05,1.15,1282,0
+CRMD.US,D,20120614,000000,1.05,1.15,0.8,1.1,3010,0
+CRMD.US,D,20120615,000000,0.9,1.2,0.75,0.9,11475,0
+CRMD.US,D,20120618,000000,0.95,1.15,0.95,1.05,5662,0
+CRMD.US,D,20120619,000000,1.05,1.05,1.05,1.05,20,0
+CRMD.US,D,20120620,000000,0.95,1.15,0.95,1.15,124,0
+CRMD.US,D,20120621,000000,0.95,1.2,0.95,1.2,280,0
+CRMD.US,D,20120622,000000,1.05,1.25,1.05,1.25,4910,0
+CRMD.US,D,20120625,000000,1.2,1.2,1.2,1.2,20,0
+CRMD.US,D,20120626,000000,1.1,1.1,1.1,1.1,220,0
+CRMD.US,D,20120627,000000,1,1.25,1,1.15,1652,0
+CRMD.US,D,20120628,000000,1.15,1.15,1.15,1.15,20,0
+CRMD.US,D,20120629,000000,1.05,1.05,1.05,1.05,40,0
+CRMD.US,D,20120702,000000,0.95,1,0.95,1,360,0
+CRMD.US,D,20120703,000000,0.9,1,0.9,1,100,0
+CRMD.US,D,20120705,000000,0.9,0.9,0.9,0.9,20,0
+CRMD.US,D,20120706,000000,0.9,1.1,0.9,1.05,1020,0
+CRMD.US,D,20120709,000000,1.05,1.05,1.05,1.05,420,0
+CRMD.US,D,20120710,000000,1,1,1,1,20,0
+CRMD.US,D,20120711,000000,1,1,1,1,20,0
+CRMD.US,D,20120712,000000,1,1.1,1,1.05,1380,0
+CRMD.US,D,20120713,000000,1.2,1.25,1.2,1.25,2660,0
+CRMD.US,D,20120716,000000,1.1,1.1,1.1,1.1,20,0
+CRMD.US,D,20120717,000000,1.05,1.05,1.05,1.05,20,0
+CRMD.US,D,20120718,000000,1.1,1.25,1.1,1.25,260,0
+CRMD.US,D,20120719,000000,1.15,1.25,1.15,1.25,492,0
+CRMD.US,D,20120720,000000,1.15,1.25,1.15,1.2,276,0
+CRMD.US,D,20120723,000000,1.15,1.3,1.15,1.25,6514,0
+CRMD.US,D,20120724,000000,1.15,1.15,1.05,1.15,1540,0
+CRMD.US,D,20120725,000000,1.25,1.3,1.15,1.3,3400,0
+CRMD.US,D,20120726,000000,1.3,1.5,1.25,1.4,3710,0
+CRMD.US,D,20120727,000000,1.3,1.3,1.3,1.3,20,0
+CRMD.US,D,20120730,000000,1.2,1.2,1.1,1.2,3143,0
+CRMD.US,D,20120731,000000,1.15,1.15,1.15,1.15,20,0
+CRMD.US,D,20120801,000000,1.05,1.2,1,1.2,2080,0
+CRMD.US,D,20120803,000000,1.1,1.1,1,1,940,0
+CRMD.US,D,20120806,000000,1,1,1,1,220,0
+CRMD.US,D,20120807,000000,1,1.2,1,1,440,0
+CRMD.US,D,20120809,000000,1,1.2,1,1.2,1280,0
+CRMD.US,D,20120810,000000,1.05,1.05,1,1.05,3254,0
+CRMD.US,D,20120813,000000,1.05,1.05,1,1,260,0
+CRMD.US,D,20120814,000000,1.15,1.4,1.05,1.15,761,0
+CRMD.US,D,20120815,000000,1.15,1.15,1,1,3100,0
+CRMD.US,D,20120816,000000,0.9,0.9,0.8,0.9,201,0
+CRMD.US,D,20120817,000000,0.85,0.85,0.85,0.85,40,0
+CRMD.US,D,20120820,000000,0.9,1,0.9,1,1859,0
+CRMD.US,D,20120821,000000,1.05,1.05,0.95,1.05,1769,0
+CRMD.US,D,20120824,000000,1.1,1.1,1,1,620,0
+CRMD.US,D,20120827,000000,0.9,0.9,0.9,0.9,59,0
+CRMD.US,D,20120830,000000,0.9,0.9,0.9,0.9,220,0
+CRMD.US,D,20120904,000000,0.9,0.9,0.9,0.9,880,0
+CRMD.US,D,20120906,000000,0.85,0.85,0.85,0.85,500,0
+CRMD.US,D,20120907,000000,0.8,0.85,0.8,0.85,1956,0
+CRMD.US,D,20120910,000000,0.9,0.9,0.8,0.9,640,0
+CRMD.US,D,20120917,000000,1.1,1.1,0.95,0.95,2860,0
+CRMD.US,D,20120918,000000,1.05,1.25,1.05,1.2,2220,0
+CRMD.US,D,20120919,000000,1.25,1.4,1.15,1.4,5550,0
+CRMD.US,D,20120920,000000,1.3,1.75,1.25,1.75,12050,0
+CRMD.US,D,20120921,000000,1.7,1.75,1.5,1.6,1826,0
+CRMD.US,D,20120924,000000,1.5,1.5,1.4,1.45,340,0
+CRMD.US,D,20120925,000000,1.5,1.55,1.5,1.5,6341,0
+CRMD.US,D,20120926,000000,1.6,1.7,1.5,1.5,5560,0
+CRMD.US,D,20120927,000000,1.5,1.5,1.3,1.3,60,0
+CRMD.US,D,20120928,000000,1.35,1.4,1.3,1.3,3890,0
+CRMD.US,D,20121001,000000,1.25,1.3,1.2,1.3,984,0
+CRMD.US,D,20121002,000000,1.25,1.3,1.2,1.3,1300,0
+CRMD.US,D,20121003,000000,1.25,1.25,1.2,1.2,320,0
+CRMD.US,D,20121004,000000,1.2,1.2,1.2,1.2,50,0
+CRMD.US,D,20121005,000000,1.2,1.2,1.2,1.2,120,0
+CRMD.US,D,20121008,000000,1.2,1.2,1.2,1.2,50,0
+CRMD.US,D,20121009,000000,1.3,1.5,1.2,1.5,1796,0
+CRMD.US,D,20121010,000000,1.5,1.5,1.4,1.5,220,0
+CRMD.US,D,20121011,000000,1.45,2.05,1.35,2,7720,0
+CRMD.US,D,20121012,000000,2.2,2.25,1.9,2.2,23333,0
+CRMD.US,D,20121015,000000,2.2,3.3,2.1,3.3,23566,0
+CRMD.US,D,20121016,000000,3.85,6.25,3.35,3.5,68233,0
+CRMD.US,D,20121017,000000,3.25,3.25,2.5,3.25,14832,0
+CRMD.US,D,20121018,000000,3.25,3.65,3.2,3.2,5085,0
+CRMD.US,D,20121019,000000,3.15,3.35,3.05,3.35,2199,0
+CRMD.US,D,20121022,000000,3.75,4,3.65,3.85,11112,0
+CRMD.US,D,20121023,000000,3.8,3.85,2.8,3.5,6711,0
+CRMD.US,D,20121024,000000,3.3,3.5,2.75,3.5,5523,0
+CRMD.US,D,20121025,000000,3.45,3.45,2.85,2.95,6199,0
+CRMD.US,D,20121026,000000,3.05,3.1,2.65,2.85,6840,0
+CRMD.US,D,20121031,000000,2.9,2.9,2.7,2.9,855,0
+CRMD.US,D,20121101,000000,3.35,3.35,2.65,2.65,225,0
+CRMD.US,D,20121105,000000,2.7,2.75,2.5,2.7,1724,0
+CRMD.US,D,20121107,000000,2.65,2.65,2.25,2.65,2644,0
+CRMD.US,D,20121108,000000,2.65,2.65,2.35,2.4,700,0
+CRMD.US,D,20121109,000000,2.35,2.35,1.9,2.2,10509,0
+CRMD.US,D,20121112,000000,2.25,2.25,2.05,2.25,854,0
+CRMD.US,D,20121113,000000,2.25,2.55,2.25,2.35,4327,0
+CRMD.US,D,20121114,000000,2.5,2.5,2.2,2.2,1940,0
+CRMD.US,D,20121115,000000,2.25,2.25,1.95,2,2480,0
+CRMD.US,D,20121116,000000,2.05,2.15,2.05,2.15,740,0
+CRMD.US,D,20121119,000000,2.15,2.15,1.9,2,2129,0
+CRMD.US,D,20121120,000000,1.9,1.9,1.75,1.9,612,0
+CRMD.US,D,20121121,000000,1.8,2.05,1.5,2.05,6280,0
+CRMD.US,D,20121123,000000,1.95,2.35,1.95,2.1,5921,0
+CRMD.US,D,20121126,000000,2.15,2.55,2.15,2.5,5420,0
+CRMD.US,D,20121127,000000,2.55,2.85,2.25,2.85,5640,0
+CRMD.US,D,20121128,000000,2.65,2.85,2.35,2.85,4260,0
+CRMD.US,D,20121129,000000,2.8,3.05,2.75,2.85,8908,0
+CRMD.US,D,20121130,000000,3,3.6,3,3.6,11872,0
+CRMD.US,D,20121203,000000,3.7,3.9,3.35,3.6,7474,0
+CRMD.US,D,20121204,000000,3.7,3.7,3.4,3.55,810,0
+CRMD.US,D,20121205,000000,3.55,3.55,3.3,3.4,1620,0
+CRMD.US,D,20121206,000000,3.1,3.3,3.1,3.15,4115,0
+CRMD.US,D,20121207,000000,3.5,3.55,3.5,3.5,2240,0
+CRMD.US,D,20121210,000000,3.55,3.55,2.75,3,6816,0
+CRMD.US,D,20121211,000000,3.05,3.05,2.65,3,2673,0
+CRMD.US,D,20121212,000000,2.85,2.95,2.85,2.95,260,0
+CRMD.US,D,20121213,000000,2.85,2.85,2.75,2.85,200,0
+CRMD.US,D,20121214,000000,2.85,2.85,2.7,2.85,727,0
+CRMD.US,D,20121217,000000,3,3.55,2.85,3.55,2503,0
+CRMD.US,D,20121218,000000,3.55,3.6,3.35,3.5,1254,0
+CRMD.US,D,20121219,000000,3.35,3.35,2.95,3,2980,0
+CRMD.US,D,20121220,000000,3.1,3.15,2.9,3,3709,0
+CRMD.US,D,20121221,000000,3,3,2.9,3,2900,0
+CRMD.US,D,20121224,000000,3.05,3.05,3,3,3620,0
+CRMD.US,D,20121226,000000,3.1,3.2,3.05,3.2,3380,0
+CRMD.US,D,20121227,000000,3.2,3.8,3.2,3.6,885,0
+CRMD.US,D,20121228,000000,3.65,3.65,3.35,3.5,1265,0
+CRMD.US,D,20121231,000000,3.15,3.9,2.55,3.6,21919,0
+CRMD.US,D,20130102,000000,3.7,3.9,3.7,3.75,15152,0
+CRMD.US,D,20130103,000000,3.65,4.7,3.55,4.3,15230,0
+CRMD.US,D,20130104,000000,4.35,4.95,4.3,4.5,16825,0
+CRMD.US,D,20130107,000000,4.75,5.5,4.65,4.65,16455,0
+CRMD.US,D,20130108,000000,4.7,5.25,4.7,5,16929,0
+CRMD.US,D,20130109,000000,5.2,5.25,4.8,4.9,9990,0
+CRMD.US,D,20130110,000000,5,5,4.7,4.75,9004,0
+CRMD.US,D,20130111,000000,4.75,4.8,4.3,4.5,7046,0
+CRMD.US,D,20130114,000000,4.5,4.5,3.75,4.35,7080,0
+CRMD.US,D,20130115,000000,4.35,4.7,4.3,4.7,6831,0
+CRMD.US,D,20130116,000000,5.55,5.55,4.45,4.55,2940,0
+CRMD.US,D,20130117,000000,4.6,4.7,4.4,4.6,5619,0
+CRMD.US,D,20130118,000000,4.75,4.75,4.5,4.55,6109,0
+CRMD.US,D,20130122,000000,4.6,4.85,4.5,4.8,5589,0
+CRMD.US,D,20130123,000000,4.75,4.8,4.5,4.8,5477,0
+CRMD.US,D,20130124,000000,4.8,4.8,4.55,4.55,120,0
+CRMD.US,D,20130125,000000,4.8,4.8,4.3,4.45,3265,0
+CRMD.US,D,20130128,000000,4.45,4.55,4,4,5123,0
+CRMD.US,D,20130129,000000,4.25,5.1,4,4.9,12598,0
+CRMD.US,D,20130130,000000,4.95,4.95,4.8,4.85,5936,0
+CRMD.US,D,20130131,000000,4.85,4.9,4.35,4.65,4825,0
+CRMD.US,D,20130201,000000,4.55,4.55,4.45,4.55,1600,0
+CRMD.US,D,20130204,000000,4.55,4.65,4.55,4.55,946,0
+CRMD.US,D,20130205,000000,4.45,4.65,4.45,4.65,2270,0
+CRMD.US,D,20130206,000000,4.75,4.8,4.65,4.75,3360,0
+CRMD.US,D,20130207,000000,4.75,4.8,4.65,4.7,1750,0
+CRMD.US,D,20130208,000000,4.7,4.7,4.5,4.55,1821,0
+CRMD.US,D,20130211,000000,4.5,4.5,4.1,4.1,7450,0
+CRMD.US,D,20130212,000000,4.1,4.35,4.1,4.35,1819,0
+CRMD.US,D,20130213,000000,4.35,4.45,4.35,4.45,456,0
+CRMD.US,D,20130214,000000,4.4,4.4,4.15,4.25,3860,0
+CRMD.US,D,20130215,000000,4.4,4.4,4.25,4.35,1785,0
+CRMD.US,D,20130219,000000,4.4,4.4,4.35,4.35,120,0
+CRMD.US,D,20130220,000000,4.4,4.85,4.4,4.85,6684,0
+CRMD.US,D,20130221,000000,4.9,5,4.5,4.7,7252,0
+CRMD.US,D,20130222,000000,4.75,4.9,4.75,4.75,4528,0
+CRMD.US,D,20130225,000000,4.7,4.7,4.5,4.55,11625,0
+CRMD.US,D,20130226,000000,4.5,4.5,4.3,4.35,3396,0
+CRMD.US,D,20130227,000000,4.3,4.35,4.25,4.35,4340,0
+CRMD.US,D,20130228,000000,4.45,4.45,3.9,4.25,6116,0
+CRMD.US,D,20130301,000000,4.25,4.25,3.9,3.95,9160,0
+CRMD.US,D,20130304,000000,4,4.1,3.95,4.1,9494,0
+CRMD.US,D,20130305,000000,4.05,4.05,3.95,4.05,2240,0
+CRMD.US,D,20130306,000000,3.95,4,3.95,4,2400,0
+CRMD.US,D,20130307,000000,4.25,4.6,4.05,4.25,51513,0
+CRMD.US,D,20130308,000000,4.3,4.5,4.3,4.4,14105,0
+CRMD.US,D,20130311,000000,4.5,4.55,4.3,4.45,16169,0
+CRMD.US,D,20130312,000000,4.5,4.5,3.95,4.15,7727,0
+CRMD.US,D,20130313,000000,4.2,4.25,4.15,4.2,4840,0
+CRMD.US,D,20130314,000000,4.25,4.3,4.15,4.15,8093,0
+CRMD.US,D,20130315,000000,4.15,4.25,4.15,4.2,840,0
+CRMD.US,D,20130318,000000,4.3,4.6,4.25,4.6,9458,0
+CRMD.US,D,20130319,000000,4.65,4.7,4.5,4.5,5532,0
+CRMD.US,D,20130320,000000,4.55,4.55,4.5,4.5,3720,0
+CRMD.US,D,20130321,000000,4.5,4.55,4.4,4.4,4460,0
+CRMD.US,D,20130322,000000,4.5,4.6,4.35,4.35,1440,0
+CRMD.US,D,20130325,000000,4.35,4.4,4.3,4.4,2480,0
+CRMD.US,D,20130326,000000,4.35,4.35,4.1,4.1,4050,0
+CRMD.US,D,20130327,000000,4.15,4.15,4.05,4.05,880,0
+CRMD.US,D,20130328,000000,4.1,4.15,4.05,4.05,1220,0
+CRMD.US,D,20130401,000000,4.1,4.2,4.05,4.2,2250,0
+CRMD.US,D,20130402,000000,4.25,4.25,4.15,4.2,368,0
+CRMD.US,D,20130403,000000,4.25,4.35,4.2,4.35,3402,0
+CRMD.US,D,20130404,000000,4.4,4.5,4.2,4.5,2032,0
+CRMD.US,D,20130405,000000,4.45,4.45,4.2,4.2,2401,0
+CRMD.US,D,20130408,000000,4.05,4.15,3.95,4,3160,0
+CRMD.US,D,20130409,000000,4,4,3.85,3.85,3399,0
+CRMD.US,D,20130410,000000,3.85,3.9,3.75,3.8,4201,0
+CRMD.US,D,20130411,000000,3.1,4,3.1,4,7218,0
+CRMD.US,D,20130412,000000,3.95,3.95,3.8,3.95,2495,0
+CRMD.US,D,20130415,000000,4,4.1,4,4,2990,0
+CRMD.US,D,20130416,000000,4.05,4.05,3.9,3.9,180,0
+CRMD.US,D,20130417,000000,3.85,3.9,3.75,3.75,1600,0
+CRMD.US,D,20130418,000000,3.85,3.85,3.75,3.85,460,0
+CRMD.US,D,20130419,000000,3.9,3.9,3.85,3.9,2055,0
+CRMD.US,D,20130422,000000,3.95,3.95,3.85,3.85,3226,0
+CRMD.US,D,20130423,000000,3.9,3.95,3.85,3.9,2160,0
+CRMD.US,D,20130424,000000,3.95,3.95,3.75,3.75,3427,0
+CRMD.US,D,20130425,000000,3.75,3.75,3.75,3.75,662,0
+CRMD.US,D,20130426,000000,3.65,3.7,3.2,3.65,20146,0
+CRMD.US,D,20130429,000000,3.6,3.6,3.55,3.6,600,0
+CRMD.US,D,20130430,000000,3.55,3.55,3,3,43153,0
+CRMD.US,D,20130501,000000,3.25,3.25,2.8,2.85,21620,0
+CRMD.US,D,20130502,000000,2.85,3,2.85,2.95,9200,0
+CRMD.US,D,20130503,000000,3.2,3.2,2.8,2.8,3434,0
+CRMD.US,D,20130506,000000,2.85,2.9,2.7,2.9,21229,0
+CRMD.US,D,20130507,000000,2.85,2.85,2.8,2.8,3829,0
+CRMD.US,D,20130508,000000,2.85,2.85,2.45,2.45,35060,0
+CRMD.US,D,20130509,000000,2.5,2.85,2.4,2.8,12702,0
+CRMD.US,D,20130510,000000,2.7,2.95,2.7,2.9,19140,0
+CRMD.US,D,20130513,000000,3,3,2.8,2.8,12360,0
+CRMD.US,D,20130514,000000,2.75,2.8,2.75,2.8,540,0
+CRMD.US,D,20130515,000000,2.75,2.75,2.6,2.75,7805,0
+CRMD.US,D,20130516,000000,2.7,3.15,2.65,3.05,9500,0
+CRMD.US,D,20130517,000000,3.15,3.25,3.15,3.2,797,0
+CRMD.US,D,20130520,000000,3.2,3.3,2.95,2.95,5645,0
+CRMD.US,D,20130521,000000,2.95,3.4,2.9,3.4,6178,0
+CRMD.US,D,20130522,000000,3.45,3.45,3.15,3.25,16695,0
+CRMD.US,D,20130523,000000,2.95,2.95,2.7,2.95,22970,0
+CRMD.US,D,20130524,000000,3,3,2.85,2.95,5200,0
+CRMD.US,D,20130528,000000,2.9,3,2.85,2.9,20041,0
+CRMD.US,D,20130529,000000,2.9,2.9,2.7,2.7,11508,0
+CRMD.US,D,20130530,000000,2.75,2.75,2.65,2.65,5704,0
+CRMD.US,D,20130531,000000,2.65,2.7,2.6,2.65,4637,0
+CRMD.US,D,20130603,000000,2.7,2.8,2.65,2.8,720,0
+CRMD.US,D,20130604,000000,2.85,3,2.85,2.85,6100,0
+CRMD.US,D,20130605,000000,2.8,2.9,2.75,2.8,5029,0
+CRMD.US,D,20130606,000000,2.8,2.9,2.75,2.9,2780,0
+CRMD.US,D,20130607,000000,3.2,3.2,2.8,2.9,20192,0
+CRMD.US,D,20130610,000000,3.05,3.6,3,3.6,27606,0
+CRMD.US,D,20130611,000000,3.55,4.15,3.5,4.05,68628,0
+CRMD.US,D,20130612,000000,4.15,4.3,4.05,4.15,8500,0
+CRMD.US,D,20130613,000000,4.15,4.15,4,4,19895,0
+CRMD.US,D,20130614,000000,4.05,4.5,4,4.4,24765,0
+CRMD.US,D,20130617,000000,4.45,4.65,4.05,4.25,29052,0
+CRMD.US,D,20130618,000000,4.45,4.7,4.4,4.65,34244,0
+CRMD.US,D,20130619,000000,4.9,4.9,4.6,4.6,15999,0
+CRMD.US,D,20130620,000000,4.6,4.95,4.6,4.75,10436,0
+CRMD.US,D,20130621,000000,4.8,5,4.65,4.65,13442,0
+CRMD.US,D,20130624,000000,4.7,5,4.65,5,18179,0
+CRMD.US,D,20130625,000000,4.95,5,4.45,4.9,24013,0
+CRMD.US,D,20130626,000000,4.95,5,4.95,5,5942,0
+CRMD.US,D,20130627,000000,5,5,4.3,4.5,21555,0
+CRMD.US,D,20130628,000000,4.6,4.85,4.45,4.75,14276,0
+CRMD.US,D,20130701,000000,4.75,5.1,4.7,4.75,21532,0
+CRMD.US,D,20130702,000000,4.8,5,4.4,5,22937,0
+CRMD.US,D,20130703,000000,5.05,6.35,4.95,6.25,21283,0
+CRMD.US,D,20130705,000000,5.95,6.45,5.7,5.9,75819,0
+CRMD.US,D,20130708,000000,6.25,6.4,5.6,6.05,89279,0
+CRMD.US,D,20130709,000000,6,6,5.25,5.35,54062,0
+CRMD.US,D,20130710,000000,5.35,5.5,4.85,4.95,30233,0
+CRMD.US,D,20130711,000000,4.95,5,4.35,4.7,51209,0
+CRMD.US,D,20130712,000000,6,6,4.35,4.45,36557,0
+CRMD.US,D,20130715,000000,4.6,5.35,4.55,4.85,33118,0
+CRMD.US,D,20130716,000000,4.95,5,4.6,4.65,31503,0
+CRMD.US,D,20130717,000000,4.75,4.8,4.5,4.5,23891,0
+CRMD.US,D,20130718,000000,4.55,4.75,4.5,4.75,3883,0
+CRMD.US,D,20130719,000000,4.9,4.9,4.45,4.5,16479,0
+CRMD.US,D,20130722,000000,4.75,4.8,4.45,4.5,26923,0
+CRMD.US,D,20130723,000000,4.45,4.45,4,4.15,48841,0
+CRMD.US,D,20130724,000000,4.75,4.75,4.15,4.75,9864,0
+CRMD.US,D,20130725,000000,4.6,4.75,4.5,4.75,10712,0
+CRMD.US,D,20130726,000000,4.75,4.75,4.35,4.55,16307,0
+CRMD.US,D,20130729,000000,4.6,5,4.6,4.9,6898,0
+CRMD.US,D,20130730,000000,5,5,4.6,4.7,4405,0
+CRMD.US,D,20130731,000000,4.95,5,4.75,4.75,12727,0
+CRMD.US,D,20130801,000000,4.8,4.8,4.5,4.65,20856,0
+CRMD.US,D,20130802,000000,4.65,4.75,4.5,4.5,2900,0
+CRMD.US,D,20130805,000000,4.5,4.65,4.3,4.4,5327,0
+CRMD.US,D,20130806,000000,4.4,4.4,4.25,4.4,3140,0
+CRMD.US,D,20130807,000000,4.3,4.4,4.2,4.35,1660,0
+CRMD.US,D,20130808,000000,4.2,4.3,4,4.25,9456,0
+CRMD.US,D,20130809,000000,4.25,4.3,4.15,4.15,4669,0
+CRMD.US,D,20130812,000000,4.2,4.25,4,4.05,7209,0
+CRMD.US,D,20130813,000000,4.05,4.1,3.75,3.9,4250,0
+CRMD.US,D,20130814,000000,3.8,3.9,3.75,3.8,15664,0
+CRMD.US,D,20130815,000000,4,5,4,4.85,102934,0
+CRMD.US,D,20130816,000000,5.05,5.55,4.65,5.2,47235,0
+CRMD.US,D,20130819,000000,5.5,5.5,4.75,4.75,54144,0
+CRMD.US,D,20130820,000000,4.65,5.15,4.65,4.95,10897,0
+CRMD.US,D,20130821,000000,5.05,5.05,4.9,5,14927,0
+CRMD.US,D,20130822,000000,4.75,4.95,4.7,4.8,14162,0
+CRMD.US,D,20130823,000000,4.95,4.95,4.75,4.8,23944,0
+CRMD.US,D,20130826,000000,4.8,5,4.75,5,27424,0
+CRMD.US,D,20130827,000000,5.25,5.25,4.8,4.8,10765,0
+CRMD.US,D,20130828,000000,5,5.1,4.95,4.95,2864,0
+CRMD.US,D,20130829,000000,5,5.05,4.95,4.95,4269,0
+CRMD.US,D,20130830,000000,5,5.1,4.95,5.05,4023,0
+CRMD.US,D,20130903,000000,4.9,5,4.85,4.9,9482,0
+CRMD.US,D,20130904,000000,4.8,5.1,4.7,5.1,10400,0
+CRMD.US,D,20130905,000000,5.1,5.1,4.75,4.75,6707,0
+CRMD.US,D,20130906,000000,4.75,5,4.75,4.8,7493,0
+CRMD.US,D,20130909,000000,4.9,5,4.65,5,15749,0
+CRMD.US,D,20130910,000000,4.8,4.9,4.8,4.9,7786,0
+CRMD.US,D,20130911,000000,4.75,4.95,4.55,4.85,9906,0
+CRMD.US,D,20130912,000000,5,5,4.65,4.9,4975,0
+CRMD.US,D,20130913,000000,4.9,4.9,4.75,4.85,4300,0
+CRMD.US,D,20130916,000000,4.75,4.85,4.6,4.85,4620,0
+CRMD.US,D,20130917,000000,4.85,4.9,4.75,4.8,7126,0
+CRMD.US,D,20130918,000000,4.75,4.85,4.6,4.75,4805,0
+CRMD.US,D,20130919,000000,4.6,4.75,4.45,4.65,12382,0
+CRMD.US,D,20130920,000000,4.65,4.75,4.15,4.15,23089,0
+CRMD.US,D,20130923,000000,4.1,4.55,4.1,4.55,4469,0
+CRMD.US,D,20130924,000000,4.6,4.6,4.2,4.4,8552,0
+CRMD.US,D,20130925,000000,4.4,4.5,4.4,4.45,20017,0
+CRMD.US,D,20130926,000000,4.45,4.5,4.45,4.45,5114,0
+CRMD.US,D,20130927,000000,4.5,4.75,4.45,4.45,8224,0
+CRMD.US,D,20130930,000000,4.5,4.65,4.45,4.6,1060,0
+CRMD.US,D,20131001,000000,4.45,4.9,4.45,4.65,17376,0
+CRMD.US,D,20131002,000000,4.75,4.75,4.45,4.5,5132,0
+CRMD.US,D,20131003,000000,4.5,4.7,4.45,4.7,5724,0
+CRMD.US,D,20131004,000000,4.65,4.95,4.3,4.75,5233,0
+CRMD.US,D,20131007,000000,4.85,4.85,4.8,4.85,3057,0
+CRMD.US,D,20131008,000000,4.8,4.85,4.7,4.75,15290,0
+CRMD.US,D,20131009,000000,4.55,4.6,4.45,4.55,8603,0
+CRMD.US,D,20131010,000000,4.5,4.75,4.5,4.75,8928,0
+CRMD.US,D,20131011,000000,4.55,4.8,4.5,4.5,6137,0
+CRMD.US,D,20131014,000000,4.7,4.8,4.6,4.8,180,0
+CRMD.US,D,20131015,000000,4.8,5.2,4.75,4.95,8696,0
+CRMD.US,D,20131016,000000,4.9,5.05,4.65,4.85,5569,0
+CRMD.US,D,20131017,000000,4.7,4.95,4.7,4.95,680,0
+CRMD.US,D,20131018,000000,4.9,4.95,4.45,4.7,10372,0
+CRMD.US,D,20131021,000000,4.45,4.7,4.25,4.5,7624,0
+CRMD.US,D,20131022,000000,4.4,4.5,4.35,4.35,1744,0
+CRMD.US,D,20131023,000000,4.05,4.5,4.05,4.5,5145,0
+CRMD.US,D,20131024,000000,4.45,4.5,4.3,4.35,4800,0
+CRMD.US,D,20131025,000000,4.25,4.5,4.15,4.25,7939,0
+CRMD.US,D,20131028,000000,4.45,4.45,4.1,4.2,2859,0
+CRMD.US,D,20131029,000000,4.4,4.6,4.25,4.25,6144,0
+CRMD.US,D,20131030,000000,4.45,4.55,3.95,4,13323,0
+CRMD.US,D,20131031,000000,3.8,4.35,3.8,4.1,5960,0
+CRMD.US,D,20131101,000000,4.25,4.3,4.05,4.05,1580,0
+CRMD.US,D,20131104,000000,4.15,4.35,4.05,4.25,30597,0
+CRMD.US,D,20131105,000000,4.3,4.4,4.15,4.25,8325,0
+CRMD.US,D,20131106,000000,4.25,4.35,4.05,4.1,3467,0
+CRMD.US,D,20131107,000000,4.05,4.25,4,4,9897,0
+CRMD.US,D,20131108,000000,4,4.1,3.95,4,5849,0
+CRMD.US,D,20131111,000000,4.05,4.25,4.05,4.25,1318,0
+CRMD.US,D,20131112,000000,4.15,4.15,3.95,3.95,4192,0
+CRMD.US,D,20131113,000000,4.05,4.1,4.05,4.1,2554,0
+CRMD.US,D,20131114,000000,4,4.1,4,4.1,2840,0
+CRMD.US,D,20131115,000000,4.1,4.35,4.1,4.3,9599,0
+CRMD.US,D,20131118,000000,4.3,4.3,3.95,4.1,8089,0
+CRMD.US,D,20131119,000000,4,4.35,3.95,3.95,12268,0
+CRMD.US,D,20131120,000000,4.25,4.25,3.3,3.5,45823,0
+CRMD.US,D,20131121,000000,3.6,3.95,3.6,3.8,20965,0
+CRMD.US,D,20131122,000000,3.8,4.25,3.8,4.2,6826,0
+CRMD.US,D,20131125,000000,4.2,4.25,4,4.15,8414,0
+CRMD.US,D,20131126,000000,4.15,4.2,4.05,4.1,5820,0
+CRMD.US,D,20131127,000000,4.05,4.1,3.9,4.1,4900,0
+CRMD.US,D,20131129,000000,4,4,3.9,4,4814,0
+CRMD.US,D,20131202,000000,3.9,4,3.85,3.95,7960,0
+CRMD.US,D,20131203,000000,3.85,3.95,3.75,3.8,4621,0
+CRMD.US,D,20131204,000000,3.8,3.9,3.8,3.85,370,0
+CRMD.US,D,20131205,000000,3.75,3.8,3.35,3.5,30631,0
+CRMD.US,D,20131206,000000,3.7,3.95,3.7,3.9,8763,0
+CRMD.US,D,20131209,000000,4,4,3.75,3.75,5405,0
+CRMD.US,D,20131210,000000,3.5,3.9,3.35,3.7,13353,0
+CRMD.US,D,20131211,000000,3.9,3.9,3.45,3.5,9926,0
+CRMD.US,D,20131212,000000,3.45,4.55,3.45,4,126723,0
+CRMD.US,D,20131213,000000,4.1,4.25,3.9,3.9,28226,0
+CRMD.US,D,20131216,000000,4,4,3.6,3.85,26696,0
+CRMD.US,D,20131217,000000,4,4.2,3.9,4.2,10889,0
+CRMD.US,D,20131218,000000,4.25,4.25,4.1,4.15,19695,0
+CRMD.US,D,20131219,000000,4.2,4.45,4.2,4.45,22716,0
+CRMD.US,D,20131220,000000,4.5,4.75,4.3,4.3,57034,0
+CRMD.US,D,20131223,000000,4.55,6.85,4.55,5.75,244040,0
+CRMD.US,D,20131224,000000,5.7,5.7,5.2,5.45,24930,0
+CRMD.US,D,20131226,000000,5.3,5.6,5,5.5,40525,0
+CRMD.US,D,20131227,000000,5.8,5.95,5.35,5.95,35496,0
+CRMD.US,D,20131230,000000,6.05,6.05,5.55,5.85,18029,0
+CRMD.US,D,20131231,000000,6.05,6.35,5.9,6.2,34634,0
+CRMD.US,D,20140102,000000,6.2,7.2,6.2,6.8,76997,0
+CRMD.US,D,20140103,000000,6.95,7.65,6.8,7.45,56411,0
+CRMD.US,D,20140106,000000,7.75,8.85,7.25,7.3,87943,0
+CRMD.US,D,20140107,000000,7.25,7.55,6.65,7.5,54220,0
+CRMD.US,D,20140108,000000,8.05,8.15,7.7,8,38869,0
+CRMD.US,D,20140109,000000,8,8.95,8,8.85,50356,0
+CRMD.US,D,20140110,000000,9.85,10.5,9.5,10.1,135607,0
+CRMD.US,D,20140113,000000,10.95,11.9,10.25,10.35,188151,0
+CRMD.US,D,20140114,000000,10.75,13.75,10.65,11.25,102683,0
+CRMD.US,D,20140115,000000,11.05,13.85,9.25,12.6,148739,0
+CRMD.US,D,20140116,000000,13.85,14.4,12.8,13.75,138510,0
+CRMD.US,D,20140117,000000,14.05,14.5,12,12.25,187543,0
+CRMD.US,D,20140121,000000,12.45,12.45,10.55,11.1,146967,0
+CRMD.US,D,20140122,000000,11.5,12,10.85,11.9,67739,0
+CRMD.US,D,20140123,000000,12,12.2,11.25,11.4,35253,0
+CRMD.US,D,20140124,000000,11.25,11.4,10.75,11.15,32482,0
+CRMD.US,D,20140127,000000,10.5,11.2,9.25,11.15,92486,0
+CRMD.US,D,20140128,000000,11.1,12.05,10.75,12,60859,0
+CRMD.US,D,20140129,000000,11.5,12.25,11.25,11.85,14381,0
+CRMD.US,D,20140130,000000,11.55,11.9,11.3,11.8,23499,0
+CRMD.US,D,20140131,000000,11.45,11.75,11.1,11.35,31197,0
+CRMD.US,D,20140203,000000,11.35,11.55,11.1,11.2,24584,0
+CRMD.US,D,20140204,000000,11.2,11.55,11,11,19535,0
+CRMD.US,D,20140205,000000,11,11.15,10.7,10.75,30437,0
+CRMD.US,D,20140206,000000,10.8,11.25,7.7,11.2,25927,0
+CRMD.US,D,20140207,000000,11.6,11.85,10.85,11.05,13444,0
+CRMD.US,D,20140210,000000,11.75,11.75,10.55,11.05,43162,0
+CRMD.US,D,20140211,000000,10.6,11.3,10.5,10.95,21742,0
+CRMD.US,D,20140212,000000,10.75,11.05,10.7,10.85,29869,0
+CRMD.US,D,20140213,000000,10.7,11.35,10.7,11.15,38502,0
+CRMD.US,D,20140214,000000,11.25,11.35,10.85,11,45400,0
+CRMD.US,D,20140218,000000,10.9,11.25,9.6,10.9,26900,0
+CRMD.US,D,20140219,000000,10.9,10.9,10.4,10.4,26571,0
+CRMD.US,D,20140220,000000,10.45,11.2,10.45,11,10230,0
+CRMD.US,D,20140221,000000,10.85,10.95,10.5,10.7,12384,0
+CRMD.US,D,20140224,000000,10.55,11.65,10.55,11.35,44831,0
+CRMD.US,D,20140225,000000,11.3,11.65,11.05,11.25,19319,0
+CRMD.US,D,20140226,000000,11.25,13,11.2,12.85,59397,0
+CRMD.US,D,20140227,000000,12.7,13.25,12.25,12.6,26261,0
+CRMD.US,D,20140228,000000,13.1,14.4,12.75,13.95,81415,0
+CRMD.US,D,20140303,000000,14.3,16,13.9,14.5,129510,0
+CRMD.US,D,20140304,000000,15.5,15.5,14.15,14.45,46490,0
+CRMD.US,D,20140305,000000,14.45,14.8,13.45,14.05,69916,0
+CRMD.US,D,20140306,000000,14.15,14.75,13.5,14,44763,0
+CRMD.US,D,20140307,000000,14.35,15,13.5,14.05,37791,0
+CRMD.US,D,20140310,000000,14.1,14.5,13.15,13.6,28212,0
+CRMD.US,D,20140311,000000,13.5,14.65,12.75,13.5,74012,0
+CRMD.US,D,20140312,000000,13.75,13.75,12.75,13.55,33091,0
+CRMD.US,D,20140313,000000,13.45,14.25,12.55,13.05,50460,0
+CRMD.US,D,20140314,000000,13.5,13.8,12.95,13.65,20685,0
+CRMD.US,D,20140317,000000,13.6,13.6,12.55,13.35,15947,0
+CRMD.US,D,20140318,000000,13.6,13.6,13,13.35,20159,0
+CRMD.US,D,20140319,000000,13.15,13.75,12.85,13.25,27440,0
+CRMD.US,D,20140320,000000,13.05,13.45,12.75,13.1,22914,0
+CRMD.US,D,20140321,000000,13.3,13.45,12.6,12.75,25555,0
+CRMD.US,D,20140324,000000,12.65,13.25,12.55,12.8,19607,0
+CRMD.US,D,20140325,000000,12.55,13.65,12.55,13.15,45561,0
+CRMD.US,D,20140326,000000,13.25,13.75,13,13.1,36140,0
+CRMD.US,D,20140327,000000,13,13,11.8,12.75,53693,0
+CRMD.US,D,20140328,000000,12.75,13.3,11.5,13.3,46251,0
+CRMD.US,D,20140331,000000,13,13.25,12.45,12.55,39788,0
+CRMD.US,D,20140401,000000,12.7,12.8,10.8,11.9,61083,0
+CRMD.US,D,20140402,000000,12.5,12.5,11.05,11.35,37595,0
+CRMD.US,D,20140403,000000,11.3,11.45,10.05,11.2,75218,0
+CRMD.US,D,20140404,000000,10.45,10.95,10.2,10.25,47813,0
+CRMD.US,D,20140407,000000,10,10.85,9.3,10.55,69621,0
+CRMD.US,D,20140408,000000,10.35,10.75,9.85,9.9,45594,0
+CRMD.US,D,20140409,000000,9.95,11,9.25,10.4,64392,0
+CRMD.US,D,20140410,000000,10.3,11.05,9.5,9.6,39677,0
+CRMD.US,D,20140411,000000,9.8,10,9.4,9.6,11297,0
+CRMD.US,D,20140414,000000,9.5,10.3,9.3,9.3,48364,0
+CRMD.US,D,20140415,000000,9.3,9.8,8.05,8.2,83204,0
+CRMD.US,D,20140416,000000,8.2,9.4,7.2,8.75,56844,0
+CRMD.US,D,20140417,000000,8.7,9.35,8.5,9.15,22846,0
+CRMD.US,D,20140421,000000,9.2,9.45,9.15,9.25,11794,0
+CRMD.US,D,20140422,000000,9.35,9.55,9.05,9.45,23729,0
+CRMD.US,D,20140423,000000,9.5,10.85,9.25,10.2,28836,0
+CRMD.US,D,20140424,000000,10.15,10.4,9.75,9.85,17461,0
+CRMD.US,D,20140425,000000,9.7,9.75,9.05,9.3,22352,0
+CRMD.US,D,20140428,000000,9.25,9.5,8.4,9,24104,0
+CRMD.US,D,20140429,000000,8.9,9.9,8.7,8.95,31724,0
+CRMD.US,D,20140430,000000,9.05,9.2,8.5,9.2,15494,0
+CRMD.US,D,20140501,000000,9.05,9.3,8.75,8.95,5700,0
+CRMD.US,D,20140502,000000,8.9,9.25,8.65,8.95,18262,0
+CRMD.US,D,20140505,000000,8.85,9.55,8.75,9.35,7964,0
+CRMD.US,D,20140506,000000,9.2,9.7,9,9,12713,0
+CRMD.US,D,20140507,000000,9,9.25,8.35,8.55,28698,0
+CRMD.US,D,20140508,000000,8.5,8.95,8.4,8.6,9073,0
+CRMD.US,D,20140509,000000,8.5,8.8,7.8,8.7,22507,0
+CRMD.US,D,20140512,000000,8.6,8.6,8.15,8.2,11932,0
+CRMD.US,D,20140513,000000,8.25,8.4,7.8,8.1,10900,0
+CRMD.US,D,20140514,000000,7.95,8.15,7.2,7.65,28589,0
+CRMD.US,D,20140515,000000,7.65,7.9,7.45,7.85,11357,0
+CRMD.US,D,20140516,000000,7.65,8,6.3,7.75,59635,0
+CRMD.US,D,20140519,000000,7.55,7.55,7.25,7.4,10073,0
+CRMD.US,D,20140520,000000,7.45,7.8,6.65,7.25,14340,0
+CRMD.US,D,20140521,000000,7.2,7.2,6.55,6.65,20259,0
+CRMD.US,D,20140522,000000,6.25,7.25,6.25,6.95,25475,0
+CRMD.US,D,20140523,000000,6.9,6.9,6.45,6.55,19896,0
+CRMD.US,D,20140527,000000,5.25,7.4,5.25,7,57787,0
+CRMD.US,D,20140528,000000,6.85,7.9,6.85,7.1,26749,0
+CRMD.US,D,20140529,000000,7,7.25,6.8,7,7198,0
+CRMD.US,D,20140530,000000,7,7.5,6.9,7.5,2729,0
+CRMD.US,D,20140602,000000,7.55,7.55,7.05,7.3,10079,0
+CRMD.US,D,20140603,000000,7.3,7.6,6.9,7.1,9751,0
+CRMD.US,D,20140604,000000,7.25,7.5,7.05,7.3,8478,0
+CRMD.US,D,20140605,000000,7.25,7.7,7.05,7.2,9707,0
+CRMD.US,D,20140606,000000,7.3,7.3,7.05,7.2,4148,0
+CRMD.US,D,20140609,000000,7.1,7.5,7.05,7.5,14277,0
+CRMD.US,D,20140610,000000,7.15,7.35,7,7.3,6743,0
+CRMD.US,D,20140611,000000,7.25,7.95,7.1,7.75,7415,0
+CRMD.US,D,20140612,000000,7.8,7.85,7.5,7.6,7248,0
+CRMD.US,D,20140613,000000,7.5,7.7,7.05,7.7,7891,0
+CRMD.US,D,20140616,000000,7.45,7.85,7.45,7.7,3067,0
+CRMD.US,D,20140617,000000,7.5,8.25,7.35,8.1,15857,0
+CRMD.US,D,20140618,000000,8,8.1,7.5,7.95,5785,0
+CRMD.US,D,20140619,000000,7.75,7.95,7.5,7.75,13227,0
+CRMD.US,D,20140620,000000,7.45,7.65,7.25,7.6,10911,0
+CRMD.US,D,20140623,000000,7.45,7.5,7.35,7.45,2394,0
+CRMD.US,D,20140624,000000,8.6,9.95,8.5,9.6,147748,0
+CRMD.US,D,20140625,000000,9.5,9.5,8.9,9.2,33746,0
+CRMD.US,D,20140626,000000,9,9.3,8.8,9.1,11391,0
+CRMD.US,D,20140627,000000,9,9.45,9,9.15,12026,0
+CRMD.US,D,20140630,000000,9,9.4,9,9.05,9705,0
+CRMD.US,D,20140701,000000,9.05,9.3,9,9.15,21921,0
+CRMD.US,D,20140702,000000,8.95,9.5,8.95,9.15,9320,0
+CRMD.US,D,20140703,000000,9.05,9.3,8.85,9.3,5772,0
+CRMD.US,D,20140707,000000,9.5,9.7,8.95,9.1,5145,0
+CRMD.US,D,20140708,000000,8.95,9.2,8.95,9.1,6699,0
+CRMD.US,D,20140709,000000,9,9.45,9,9.05,7287,0
+CRMD.US,D,20140710,000000,8.9,9.35,8.75,9.25,15336,0
+CRMD.US,D,20140711,000000,9,9.5,8.95,9.4,17340,0
+CRMD.US,D,20140714,000000,9,9.4,8.95,9.35,11476,0
+CRMD.US,D,20140715,000000,9.15,9.2,8.95,9.1,17004,0
+CRMD.US,D,20140716,000000,9,9.15,8.9,9.1,8407,0
+CRMD.US,D,20140717,000000,9.15,9.65,9,9,19237,0
+CRMD.US,D,20140718,000000,8.9,9.1,8.6,8.95,13766,0
+CRMD.US,D,20140721,000000,8.75,9.05,8.6,9,6848,0
+CRMD.US,D,20140722,000000,8.75,9.55,8.75,9.2,4985,0
+CRMD.US,D,20140723,000000,9.05,10,9.05,9.7,23032,0
+CRMD.US,D,20140724,000000,10.4,10.75,10,10.25,32011,0
+CRMD.US,D,20140725,000000,9.95,10.5,9.95,10.25,18326,0
+CRMD.US,D,20140728,000000,9.95,10.3,9.75,10.1,12936,0
+CRMD.US,D,20140729,000000,9.75,10.1,9.6,9.75,11175,0
+CRMD.US,D,20140730,000000,9.45,9.9,9.45,9.55,3833,0
+CRMD.US,D,20140731,000000,9.25,10.1,9.25,10,10705,0
+CRMD.US,D,20140801,000000,9.9,9.9,9.25,9.4,10822,0
+CRMD.US,D,20140804,000000,9.05,9.55,9.05,9.4,3195,0
+CRMD.US,D,20140805,000000,9.15,9.85,9.15,9.7,8669,0
+CRMD.US,D,20140806,000000,9.95,9.95,9.25,9.85,8416,0
+CRMD.US,D,20140807,000000,9.55,10,9.55,9.8,4995,0
+CRMD.US,D,20140808,000000,9.6,10,9.6,9.8,4382,0
+CRMD.US,D,20140811,000000,9.8,10,9.6,9.85,5275,0
+CRMD.US,D,20140812,000000,10,10,9.4,9.6,2790,0
+CRMD.US,D,20140813,000000,9.4,9.85,9,9.4,6926,0
+CRMD.US,D,20140814,000000,9.3,9.9,9.25,9.7,7793,0
+CRMD.US,D,20140815,000000,10,10.5,9.85,9.95,26633,0
+CRMD.US,D,20140818,000000,9.65,10,9.65,9.95,20951,0
+CRMD.US,D,20140819,000000,10,10.6,9.95,10.45,21368,0
+CRMD.US,D,20140820,000000,10.1,10.45,10.1,10.45,14239,0
+CRMD.US,D,20140821,000000,10.3,10.6,10.2,10.2,11363,0
+CRMD.US,D,20140822,000000,9.9,10.4,9.9,10.3,7108,0
+CRMD.US,D,20140825,000000,10.2,10.4,10,10.35,5343,0
+CRMD.US,D,20140826,000000,10.25,10.5,10,10.05,7756,0
+CRMD.US,D,20140827,000000,9.85,10.3,9.85,10.15,10787,0
+CRMD.US,D,20140828,000000,9.85,10.05,9.85,10,2192,0
+CRMD.US,D,20140829,000000,9.55,10.05,9.55,10,4552,0
+CRMD.US,D,20140902,000000,9.7,9.9,9.25,9.5,20117,0
+CRMD.US,D,20140903,000000,9.7,9.8,9.3,9.5,6666,0
+CRMD.US,D,20140904,000000,9.25,9.5,9.25,9.4,3475,0
+CRMD.US,D,20140905,000000,9.25,9.75,9,9.5,15776,0
+CRMD.US,D,20140908,000000,9.25,10.25,9,9.75,17152,0
+CRMD.US,D,20140909,000000,9.3,9.5,9,9.25,16235,0
+CRMD.US,D,20140910,000000,9,9.55,9,9.2,7223,0
+CRMD.US,D,20140911,000000,9,9.5,9,9.15,8439,0
+CRMD.US,D,20140912,000000,9.1,9.1,8.55,8.65,22295,0
+CRMD.US,D,20140915,000000,8.45,8.9,8.45,8.55,13839,0
+CRMD.US,D,20140916,000000,8.75,9.2,8.65,8.85,10616,0
+CRMD.US,D,20140917,000000,8.8,9,8.65,8.7,4241,0
+CRMD.US,D,20140918,000000,9,9.2,8.75,8.85,4399,0
+CRMD.US,D,20140919,000000,8.9,9.45,8.85,9.4,19074,0
+CRMD.US,D,20140922,000000,9.4,9.5,9.1,9.15,23172,0
+CRMD.US,D,20140923,000000,9.15,9.95,9.15,9.5,26344,0
+CRMD.US,D,20140924,000000,9.65,9.65,9.15,9.6,23280,0
+CRMD.US,D,20140925,000000,10,10.25,9.25,9.9,60646,0
+CRMD.US,D,20140926,000000,9.85,10.05,9.4,10,24453,0
+CRMD.US,D,20140929,000000,10.05,10.05,9.5,9.55,15175,0
+CRMD.US,D,20140930,000000,9.55,9.7,9.15,9.4,15009,0
+CRMD.US,D,20141001,000000,9.25,9.35,8.85,9.05,14946,0
+CRMD.US,D,20141002,000000,9,9.45,8.55,9.05,14096,0
+CRMD.US,D,20141003,000000,9.2,9.4,8.95,9.1,5158,0
+CRMD.US,D,20141006,000000,8.85,8.85,8.5,8.55,7421,0
+CRMD.US,D,20141007,000000,8.4,8.6,8.15,8.25,2658,0
+CRMD.US,D,20141008,000000,8.35,8.55,8.05,8.3,13042,0
+CRMD.US,D,20141009,000000,8.35,8.75,7.9,8.2,12583,0
+CRMD.US,D,20141010,000000,8,8.3,7.8,7.85,5507,0
+CRMD.US,D,20141013,000000,7.95,8.2,7.55,7.8,4664,0
+CRMD.US,D,20141014,000000,7.85,7.95,7.65,7.75,1691,0
+CRMD.US,D,20141015,000000,7.8,7.95,7.6,7.7,3053,0
+CRMD.US,D,20141016,000000,7.75,7.75,7.5,7.75,10548,0
+CRMD.US,D,20141017,000000,7.55,7.9,7.45,7.45,13668,0
+CRMD.US,D,20141020,000000,7.7,7.9,7.15,7.45,11244,0
+CRMD.US,D,20141021,000000,7.75,8.45,7.25,8.3,9412,0
+CRMD.US,D,20141022,000000,8.35,9.75,8.35,8.95,10427,0
+CRMD.US,D,20141023,000000,9,9.4,8.75,9.25,1837,0
+CRMD.US,D,20141024,000000,9.1,9.2,8.7,9.05,8197,0
+CRMD.US,D,20141027,000000,9.7,9.85,8.9,9.2,12335,0
+CRMD.US,D,20141028,000000,9.4,9.5,9.05,9.1,27988,0
+CRMD.US,D,20141029,000000,9.3,9.3,9.05,9.1,4182,0
+CRMD.US,D,20141030,000000,9.05,9.45,9.05,9.15,8825,0
+CRMD.US,D,20141031,000000,9.25,9.25,9,9.1,7335,0
+CRMD.US,D,20141103,000000,9,9.4,8.95,9.4,6295,0
+CRMD.US,D,20141104,000000,9.15,9.35,9,9.05,1956,0
+CRMD.US,D,20141105,000000,9.2,9.2,8.95,8.95,3597,0
+CRMD.US,D,20141106,000000,9.15,9.15,8.75,8.8,13891,0
+CRMD.US,D,20141107,000000,8.8,9,8.25,8.45,14132,0
+CRMD.US,D,20141110,000000,8,8.3,8,8.15,5787,0
+CRMD.US,D,20141111,000000,8.2,8.45,8.2,8.3,4072,0
+CRMD.US,D,20141112,000000,8.65,8.65,8.35,8.4,4412,0
+CRMD.US,D,20141113,000000,8.6,8.75,6.9,7,10107,0
+CRMD.US,D,20141114,000000,7.3,8.35,7.25,7.6,44358,0
+CRMD.US,D,20141117,000000,7.2,7.7,7,7.65,3319,0
+CRMD.US,D,20141118,000000,7.65,7.85,7.25,7.75,7051,0
+CRMD.US,D,20141119,000000,7.4,7.45,6.9,7.2,5803,0
+CRMD.US,D,20141120,000000,7.25,7.75,7.1,7.7,4722,0
+CRMD.US,D,20141121,000000,7.6,7.65,7.3,7.45,5563,0
+CRMD.US,D,20141124,000000,7.5,7.5,7.05,7.3,17599,0
+CRMD.US,D,20141125,000000,7.2,7.35,7.05,7.25,2958,0
+CRMD.US,D,20141126,000000,7.4,7.65,7.35,7.4,7592,0
+CRMD.US,D,20141128,000000,7.35,7.4,6.6,7,10885,0
+CRMD.US,D,20141201,000000,7,7.05,6.85,6.85,2987,0
+CRMD.US,D,20141202,000000,6.8,7.05,6.25,6.95,9643,0
+CRMD.US,D,20141203,000000,6.75,7.05,6.55,7,11775,0
+CRMD.US,D,20141204,000000,6.65,7,6.6,6.9,10984,0
+CRMD.US,D,20141205,000000,6.95,6.95,6.8,6.8,1866,0
+CRMD.US,D,20141208,000000,6.85,6.9,6.55,6.65,19973,0
+CRMD.US,D,20141209,000000,6.6,7.35,6.45,7.25,27253,0
+CRMD.US,D,20141210,000000,7.2,7.3,7,7.15,2055,0
+CRMD.US,D,20141211,000000,7.1,7.25,7,7.15,4556,0
+CRMD.US,D,20141212,000000,7.1,7.1,6.9,6.95,3354,0
+CRMD.US,D,20141215,000000,7,7,6.5,6.6,7248,0
+CRMD.US,D,20141216,000000,6.75,6.75,6.55,6.7,5704,0
+CRMD.US,D,20141217,000000,6.85,7.3,6.85,7.1,4381,0
+CRMD.US,D,20141218,000000,7.15,7.25,6.95,7,3805,0
+CRMD.US,D,20141219,000000,7.05,7.7,7,7.7,6146,0
+CRMD.US,D,20141222,000000,7.45,7.65,7,7.15,2141,0
+CRMD.US,D,20141223,000000,7.1,8.15,7.1,7.45,14969,0
+CRMD.US,D,20141224,000000,7.7,7.95,7.6,7.75,1734,0
+CRMD.US,D,20141226,000000,7.85,8.5,7.85,8.4,8048,0
+CRMD.US,D,20141229,000000,8.7,9.55,8.5,9,27531,0
+CRMD.US,D,20141230,000000,8.7,9.45,8.55,9.25,4934,0
+CRMD.US,D,20141231,000000,9.55,9.65,9.15,9.55,13098,0
+CRMD.US,D,20150102,000000,9.65,9.65,9.55,9.6,9915,0
+CRMD.US,D,20150105,000000,9.7,9.9,9.05,9.25,24094,0
+CRMD.US,D,20150106,000000,9.25,9.35,8.15,9.25,8758,0
+CRMD.US,D,20150107,000000,9.15,9.6,8.75,9.6,3059,0
+CRMD.US,D,20150108,000000,9.35,9.75,9,9.25,8958,0
+CRMD.US,D,20150109,000000,9.5,9.75,9.25,9.65,10415,0
+CRMD.US,D,20150112,000000,10,10,8.85,9.5,15407,0
+CRMD.US,D,20150113,000000,9.55,9.95,9.2,9.95,20303,0
+CRMD.US,D,20150114,000000,10,11.5,9.85,11.4,86918,0
+CRMD.US,D,20150115,000000,11.25,13.2,10.8,11.8,129738,0
+CRMD.US,D,20150116,000000,12,12.1,11,12.05,48411,0
+CRMD.US,D,20150120,000000,12,12.75,11.55,11.8,31034,0
+CRMD.US,D,20150121,000000,11.75,11.95,11.25,11.45,16736,0
+CRMD.US,D,20150122,000000,11.35,11.35,10.3,11.2,34808,0
+CRMD.US,D,20150123,000000,11.1,11.45,10.75,11.2,14001,0
+CRMD.US,D,20150126,000000,11.05,11.3,10.7,11.15,7243,0
+CRMD.US,D,20150127,000000,10.9,11.2,10.4,11.2,28190,0
+CRMD.US,D,20150128,000000,11.5,12,11.25,11.55,36282,0
+CRMD.US,D,20150129,000000,13.4,16.6,12.65,14.2,694428,0
+CRMD.US,D,20150130,000000,14.55,16.2,14.5,15.5,291029,0
+CRMD.US,D,20150202,000000,15.65,17.25,14.75,16.5,150714,0
+CRMD.US,D,20150203,000000,17.2,17.2,15.15,15.95,87484,0
+CRMD.US,D,20150204,000000,15.5,16,15.15,15.85,37638,0
+CRMD.US,D,20150205,000000,15.75,16.1,15.15,15.9,61100,0
+CRMD.US,D,20150206,000000,15.85,15.9,15.15,15.5,45898,0
+CRMD.US,D,20150209,000000,15.35,16.05,15.2,15.35,48788,0
+CRMD.US,D,20150210,000000,15.6,15.7,14.45,15.15,86603,0
+CRMD.US,D,20150211,000000,15.35,16.4,14.8,16,77217,0
+CRMD.US,D,20150212,000000,15.9,16.25,15.45,16.25,69365,0
+CRMD.US,D,20150213,000000,16.25,16.5,15.65,16.35,35055,0
+CRMD.US,D,20150217,000000,15.9,16.5,15.4,16.45,46947,0
+CRMD.US,D,20150218,000000,17,17.35,16.45,16.8,45960,0
+CRMD.US,D,20150219,000000,16.9,18.2,16.6,18.1,93346,0
+CRMD.US,D,20150220,000000,19.5,24.25,19.15,23.15,467735,0
+CRMD.US,D,20150223,000000,23.95,27.4,23.5,24.6,492843,0
+CRMD.US,D,20150224,000000,24.4,26.75,24,25,239637,0
+CRMD.US,D,20150225,000000,25.45,26.45,23.4,26,165918,0
+CRMD.US,D,20150226,000000,26.1,27.9,25.15,26,169062,0
+CRMD.US,D,20150227,000000,26.9,27.5,24.5,25.8,143317,0
+CRMD.US,D,20150302,000000,25.6,28.2,25.6,28.1,136820,0
+CRMD.US,D,20150303,000000,28.25,29.2,27.1,27.5,142860,0
+CRMD.US,D,20150304,000000,29.75,31.25,27.8,30.8,263600,0
+CRMD.US,D,20150305,000000,31.65,39.15,31.3,38.8,493280,0
+CRMD.US,D,20150306,000000,39.05,41.9,36.15,41.25,626140,0
+CRMD.US,D,20150309,000000,41.95,46.7,38.55,43.9,625660,0
+CRMD.US,D,20150310,000000,43.1,47.4,40.85,45.75,639000,0
+CRMD.US,D,20150311,000000,44.3,45.85,39.05,40.3,593660,0
+CRMD.US,D,20150312,000000,39.4,41.2,36.9,40.25,357940,0
+CRMD.US,D,20150313,000000,40,43.4,38.15,42,226240,0
+CRMD.US,D,20150316,000000,40.45,41.5,39.55,40.45,157700,0
+CRMD.US,D,20150317,000000,40.5,44.5,40.1,43.95,303100,0
+CRMD.US,D,20150318,000000,43.4,43.95,41.1,41.75,220240,0
+CRMD.US,D,20150319,000000,41.55,41.75,38.6,39.65,499740,0
+CRMD.US,D,20150320,000000,38.9,40.45,38.3,38.75,237400,0
+CRMD.US,D,20150323,000000,39,39.2,35.35,35.9,226840,0
+CRMD.US,D,20150324,000000,35.8,39.2,35.65,37.25,153940,0
+CRMD.US,D,20150325,000000,36.2,37.85,36.2,37.25,129680,0
+CRMD.US,D,20150326,000000,36.9,39.65,36.75,38.15,112720,0
+CRMD.US,D,20150327,000000,38.15,40.95,37.75,40.7,131180,0
+CRMD.US,D,20150330,000000,43.45,46.2,42.55,43.5,309040,0
+CRMD.US,D,20150331,000000,43.55,49.5,41.75,49.2,335755,0
+CRMD.US,D,20150401,000000,48.75,52,47.05,49.35,378340,0
+CRMD.US,D,20150402,000000,48.85,49.55,44.9,45.4,226580,0
+CRMD.US,D,20150406,000000,44.4,45,42.05,43.9,167020,0
+CRMD.US,D,20150407,000000,43.9,47.2,43.25,46.2,149918,0
+CRMD.US,D,20150408,000000,46,47.25,44.4,45.55,134060,0
+CRMD.US,D,20150409,000000,41.75,44.5,40.8,44.2,386464,0
+CRMD.US,D,20150410,000000,44.25,46,42.7,44.8,124260,0
+CRMD.US,D,20150413,000000,44.4,46.45,43.3,43.65,148100,0
+CRMD.US,D,20150414,000000,43.4,43.7,41.5,42.5,176000,0
+CRMD.US,D,20150415,000000,42.5,43.2,41.05,42.75,70598,0
+CRMD.US,D,20150416,000000,42.7,44.35,42.1,43.35,68106,0
+CRMD.US,D,20150417,000000,43,43.65,41.6,42.35,80980,0
+CRMD.US,D,20150420,000000,42.35,47.3,39.3,46.75,288260,0
+CRMD.US,D,20150421,000000,46.2,49,45.25,45.7,184731,0
+CRMD.US,D,20150422,000000,44.65,45.6,43.6,44.3,130666,0
+CRMD.US,D,20150423,000000,44.1,45.25,43.7,44.15,106120,0
+CRMD.US,D,20150424,000000,44.75,44.75,43,43.05,78328,0
+CRMD.US,D,20150427,000000,43,43.05,39.5,41.15,317220,0
+CRMD.US,D,20150428,000000,40.9,42.35,39.25,39.5,152374,0
+CRMD.US,D,20150429,000000,39.5,40,37.55,39.4,279460,0
+CRMD.US,D,20150430,000000,39.3,39.3,37.1,37.5,116960,0
+CRMD.US,D,20150501,000000,37.4,38.15,37.1,38.05,118320,0
+CRMD.US,D,20150504,000000,37.65,40.1,37.25,39.25,158280,0
+CRMD.US,D,20150505,000000,39.25,39.8,37.5,38,124960,0
+CRMD.US,D,20150506,000000,36.9,38.45,36.85,37.75,175719,0
+CRMD.US,D,20150507,000000,36.4,37.95,35.8,37.25,118791,0
+CRMD.US,D,20150508,000000,31.5,36.45,31.35,35.75,263420,0
+CRMD.US,D,20150511,000000,35.75,35.75,31.55,31.9,185540,0
+CRMD.US,D,20150512,000000,31.5,33.7,31.4,33.65,135209,0
+CRMD.US,D,20150513,000000,33.35,33.5,31.7,32.2,75013,0
+CRMD.US,D,20150514,000000,32,33.25,31.55,32.2,55400,0
+CRMD.US,D,20150515,000000,31.85,32.45,31.75,31.9,35598,0
+CRMD.US,D,20150518,000000,31.8,31.8,28.85,30.35,199586,0
+CRMD.US,D,20150519,000000,29.85,31.4,29.65,30.45,66555,0
+CRMD.US,D,20150520,000000,30.4,30.95,28.9,30.1,166339,0
+CRMD.US,D,20150521,000000,30.1,30.15,29.05,30,72580,0
+CRMD.US,D,20150522,000000,30,30.15,28.55,28.65,126720,0
+CRMD.US,D,20150526,000000,28.8,30,28.55,28.9,156788,0
+CRMD.US,D,20150527,000000,28.65,30.25,28.35,30.25,88640,0
+CRMD.US,D,20150528,000000,29.95,31,29.15,30.1,173222,0
+CRMD.US,D,20150529,000000,30.25,30.7,29.7,30.45,137240,0
+CRMD.US,D,20150601,000000,30.35,36.4,29.9,35.5,264124,0
+CRMD.US,D,20150602,000000,34.8,36.9,34.2,34.7,212065,0
+CRMD.US,D,20150603,000000,34.85,35.05,33.9,34.9,115240,0
+CRMD.US,D,20150604,000000,34.9,34.9,31.65,32.1,116600,0
+CRMD.US,D,20150605,000000,31.7,31.7,29.55,31,203720,0
+CRMD.US,D,20150608,000000,30.8,31.15,29.55,30.65,98660,0
+CRMD.US,D,20150609,000000,30.5,31.35,27.8,28.55,183044,0
+CRMD.US,D,20150610,000000,28.65,29,27.9,27.9,67760,0
+CRMD.US,D,20150611,000000,28.15,28.85,26.4,26.4,88283,0
+CRMD.US,D,20150612,000000,26.55,26.65,23.8,24.6,395620,0
+CRMD.US,D,20150615,000000,24.55,25.25,21.65,25.1,229040,0
+CRMD.US,D,20150616,000000,25.55,25.55,23.3,23.8,244560,0
+CRMD.US,D,20150617,000000,28.45,28.75,24.65,25.4,672980,0
+CRMD.US,D,20150618,000000,25.1,26.5,24.1,24.2,220240,0
+CRMD.US,D,20150619,000000,24.15,24.7,23.3,23.3,166680,0
+CRMD.US,D,20150622,000000,23.55,24.45,23,23.85,178660,0
+CRMD.US,D,20150623,000000,24.05,24.3,23.45,23.6,112311,0
+CRMD.US,D,20150624,000000,23.5,24.4,22.9,24.25,112920,0
+CRMD.US,D,20150625,000000,24.25,24.95,22.9,24.7,225280,0
+CRMD.US,D,20150626,000000,25.15,26.4,23.85,24.3,599140,0
+CRMD.US,D,20150629,000000,23.9,23.9,18.1,20.25,755480,0
+CRMD.US,D,20150630,000000,19.5,19.75,18.3,19.4,360010,0
+CRMD.US,D,20150701,000000,19.25,20.7,18.45,18.7,152260,0
+CRMD.US,D,20150702,000000,18.95,18.95,16,17.7,231620,0
+CRMD.US,D,20150706,000000,17.45,19.45,16.65,19.4,227400,0
+CRMD.US,D,20150707,000000,19.25,19.4,17.55,17.85,112500,0
+CRMD.US,D,20150708,000000,17.65,17.9,16.9,17,107320,0
+CRMD.US,D,20150709,000000,17.7,19.25,16.9,18.1,154000,0
+CRMD.US,D,20150710,000000,18.7,19,18,18.9,77700,0
+CRMD.US,D,20150713,000000,19.3,20,18.9,19.7,63360,0
+CRMD.US,D,20150714,000000,19.85,19.85,18.15,19.15,182294,0
+CRMD.US,D,20150715,000000,19.15,19.9,18.95,19.45,72436,0
+CRMD.US,D,20150716,000000,19.7,19.9,18.6,19.35,81360,0
+CRMD.US,D,20150717,000000,19,21.55,19,21.25,137320,0
+CRMD.US,D,20150720,000000,17.9,19.3,15.4,16.2,415760,0
+CRMD.US,D,20150721,000000,16.2,17.3,15.85,16.9,148700,0
+CRMD.US,D,20150722,000000,16.55,18.8,15.95,18,142080,0
+CRMD.US,D,20150723,000000,18.15,18.15,17.15,17.2,51660,0
+CRMD.US,D,20150724,000000,17.05,17.7,16.8,17.55,75620,0
+CRMD.US,D,20150727,000000,17.15,17.35,16.25,16.4,103380,0
+CRMD.US,D,20150728,000000,16.25,16.35,15.6,16.25,115560,0
+CRMD.US,D,20150729,000000,16.3,17.15,15.85,16.15,55120,0
+CRMD.US,D,20150730,000000,16,17.55,16,17.5,100840,0
+CRMD.US,D,20150731,000000,17,17.75,16.75,17.5,42000,0
+CRMD.US,D,20150803,000000,17.5,18.65,17.3,17.9,65885,0
+CRMD.US,D,20150804,000000,18.15,18.15,16.85,17.3,69240,0
+CRMD.US,D,20150805,000000,17.55,17.75,16.85,17.2,52280,0
+CRMD.US,D,20150806,000000,17.15,17.35,15.7,16.35,75826,0
+CRMD.US,D,20150807,000000,16.7,16.85,15.5,16.55,96520,0
+CRMD.US,D,20150810,000000,16.9,17.5,15.45,16.05,90640,0
+CRMD.US,D,20150811,000000,15.55,15.65,13.6,14.3,151473,0
+CRMD.US,D,20150812,000000,14.15,15.3,13.45,15.15,93460,0
+CRMD.US,D,20150813,000000,15.15,15.5,14.15,14.35,62700,0
+CRMD.US,D,20150814,000000,14.75,15.35,14.25,15.25,102620,0
+CRMD.US,D,20150817,000000,15.1,15.5,13.9,14.25,82880,0
+CRMD.US,D,20150818,000000,14.35,14.55,13.6,14.3,108680,0
+CRMD.US,D,20150819,000000,14.2,14.35,13.8,14.15,36020,0
+CRMD.US,D,20150820,000000,14.05,14.25,13.45,13.6,69440,0
+CRMD.US,D,20150821,000000,13.25,14.8,13.25,14.05,81380,0
+CRMD.US,D,20150824,000000,12.6,14.9,12.6,13.95,100863,0
+CRMD.US,D,20150825,000000,14,15,13.7,14.4,96860,0
+CRMD.US,D,20150826,000000,14.65,15.2,14.3,15.1,92220,0
+CRMD.US,D,20150827,000000,15.2,15.4,14.6,14.7,74540,0
+CRMD.US,D,20150828,000000,14.75,15,14.65,14.8,41760,0
+CRMD.US,D,20150831,000000,14.85,15.2,13.7,13.7,92740,0
+CRMD.US,D,20150901,000000,13.5,13.65,12.6,12.8,67640,0
+CRMD.US,D,20150902,000000,12.9,13.8,12.15,13.75,54580,0
+CRMD.US,D,20150903,000000,13.7,13.85,12.45,12.6,38620,0
+CRMD.US,D,20150904,000000,12.45,13.25,12.1,12.8,23700,0
+CRMD.US,D,20150908,000000,13,13.4,12.4,12.5,89240,0
+CRMD.US,D,20150909,000000,12.7,12.7,12.05,12.3,47540,0
+CRMD.US,D,20150910,000000,12.25,13.2,12.25,12.95,59541,0
+CRMD.US,D,20150911,000000,12.8,14.8,12.8,14.8,46160,0
+CRMD.US,D,20150914,000000,14.95,15.35,14.25,15.05,251160,0
+CRMD.US,D,20150915,000000,15.05,15.1,14.05,14.15,129400,0
+CRMD.US,D,20150916,000000,14.25,14.45,13.4,14.35,60540,0
+CRMD.US,D,20150917,000000,14.3,15.3,14.3,15.1,91733,0
+CRMD.US,D,20150918,000000,15.1,15.25,14.1,14.65,129800,0
+CRMD.US,D,20150921,000000,14.25,14.95,13.3,14.05,80600,0
+CRMD.US,D,20150922,000000,13.8,14.2,12.7,13.4,60000,0
+CRMD.US,D,20150923,000000,13.5,14,13,13.15,38431,0
+CRMD.US,D,20150924,000000,13.05,13.55,12.3,13.05,81772,0
+CRMD.US,D,20150925,000000,13.2,13.6,12,12.1,111300,0
+CRMD.US,D,20150928,000000,12.15,12.15,10.7,10.8,106952,0
+CRMD.US,D,20150929,000000,10.8,10.8,8.6,9.05,268480,0
+CRMD.US,D,20150930,000000,9.3,10.1,9.15,9.95,105920,0
+CRMD.US,D,20151001,000000,10,10.05,9.4,10.05,46040,0
+CRMD.US,D,20151002,000000,10.05,12,9.9,11.25,83740,0
+CRMD.US,D,20151005,000000,11.3,12.3,11.25,11.95,62805,0
+CRMD.US,D,20151006,000000,11.75,12.25,10.85,11.3,41540,0
+CRMD.US,D,20151007,000000,11.25,12.45,11,12,42433,0
+CRMD.US,D,20151008,000000,12,12.1,11.3,11.85,28040,0
+CRMD.US,D,20151009,000000,11.9,12.75,11.35,12.25,36340,0
+CRMD.US,D,20151012,000000,12.5,12.5,11.6,12.3,23813,0
+CRMD.US,D,20151013,000000,12.3,12.7,10.85,10.95,39260,0
+CRMD.US,D,20151014,000000,11.05,11.6,10.95,11.25,20780,0
+CRMD.US,D,20151015,000000,11.2,12.95,11.2,12.85,47800,0
+CRMD.US,D,20151016,000000,13.15,13.2,11.5,12.2,22220,0
+CRMD.US,D,20151019,000000,12.15,12.7,11.35,12.05,52251,0
+CRMD.US,D,20151020,000000,12.1,12.1,10.95,11.3,22860,0
+CRMD.US,D,20151021,000000,11.5,11.5,10.5,11.05,56540,0
+CRMD.US,D,20151022,000000,11.25,11.45,10.5,11.1,30560,0
+CRMD.US,D,20151023,000000,11.1,11.7,10.85,11.55,23980,0
+CRMD.US,D,20151026,000000,11.55,11.7,10.8,11.55,35160,0
+CRMD.US,D,20151027,000000,11.45,11.9,11,11.3,143440,0
+CRMD.US,D,20151028,000000,11.35,13.35,11.05,13.2,77100,0
+CRMD.US,D,20151029,000000,12.95,14.4,12.9,13.5,86760,0
+CRMD.US,D,20151030,000000,13.45,13.55,11.95,12.7,69980,0
+CRMD.US,D,20151102,000000,12.3,13.75,12.3,13.6,39496,0
+CRMD.US,D,20151103,000000,13.35,14.3,13.1,14,50605,0
+CRMD.US,D,20151104,000000,14.15,14.8,13.65,14.75,65742,0
+CRMD.US,D,20151105,000000,14.65,14.65,13.45,13.55,32620,0
+CRMD.US,D,20151106,000000,13.3,14,13.05,13.85,30560,0
+CRMD.US,D,20151109,000000,13.8,14.2,13.3,13.6,28035,0
+CRMD.US,D,20151110,000000,13.55,14.4,12.25,12.55,119700,0
+CRMD.US,D,20151111,000000,13,13.3,12.2,12.4,32300,0
+CRMD.US,D,20151112,000000,13.1,13.5,12.35,12.35,53180,0
+CRMD.US,D,20151113,000000,12.3,12.75,11.75,12,75460,0
+CRMD.US,D,20151116,000000,12.1,12.55,11.6,12.35,42520,0
+CRMD.US,D,20151117,000000,12.3,13.1,10.9,11.1,91900,0
+CRMD.US,D,20151118,000000,10.85,12,10.85,11.55,30840,0
+CRMD.US,D,20151119,000000,11.55,11.75,10.95,11.5,49060,0
+CRMD.US,D,20151120,000000,11.6,11.8,11.3,11.4,30800,0
+CRMD.US,D,20151123,000000,11.25,11.7,11.1,11.5,32640,0
+CRMD.US,D,20151124,000000,11.5,11.9,10.6,11.1,66440,0
+CRMD.US,D,20151125,000000,11.45,11.6,11.1,11.5,42500,0
+CRMD.US,D,20151127,000000,11.4,12.8,11.35,12.45,29840,0
+CRMD.US,D,20151130,000000,12.4,12.45,11.75,12,37560,0
+CRMD.US,D,20151201,000000,12.1,12.2,11.2,11.45,50851,0
+CRMD.US,D,20151202,000000,11.5,11.5,10.85,10.85,31321,0
+CRMD.US,D,20151203,000000,11,11.15,10.25,10.45,29993,0
+CRMD.US,D,20151204,000000,10.35,11.45,10.1,11.35,53160,0
+CRMD.US,D,20151207,000000,11.25,11.4,10.7,10.75,38020,0
+CRMD.US,D,20151208,000000,10.75,11.05,10.2,10.6,37768,0
+CRMD.US,D,20151209,000000,10.5,11.05,10.3,10.4,25640,0
+CRMD.US,D,20151210,000000,10.45,10.8,10.1,10.4,21000,0
+CRMD.US,D,20151211,000000,10.2,10.45,8.6,9.2,105120,0
+CRMD.US,D,20151214,000000,9.25,11.45,8.8,10.7,259200,0
+CRMD.US,D,20151215,000000,10.95,10.95,9.65,10.4,81320,0
+CRMD.US,D,20151216,000000,10.5,10.5,9.65,10.45,73660,0
+CRMD.US,D,20151217,000000,10.45,10.5,9.5,10.2,45680,0
+CRMD.US,D,20151218,000000,10.2,10.65,9.85,10.1,109180,0
+CRMD.US,D,20151221,000000,10.1,10.45,9.75,10,45820,0
+CRMD.US,D,20151222,000000,10,10.1,9.4,9.5,46617,0
+CRMD.US,D,20151223,000000,9.65,10.4,9.35,10.35,47720,0
+CRMD.US,D,20151224,000000,10.3,10.65,10.05,10.4,43766,0
+CRMD.US,D,20151228,000000,10.3,10.55,10.05,10.25,42678,0
+CRMD.US,D,20151229,000000,10.3,10.4,9.9,10.1,44125,0
+CRMD.US,D,20151230,000000,10.1,10.3,9.7,10.2,31787,0
+CRMD.US,D,20151231,000000,10.15,10.355,9.95,10.15,34896,0
+CRMD.US,D,20160104,000000,9.9,10,9.3495,9.5,52109,0
+CRMD.US,D,20160105,000000,9.55,9.95,9.375,9.45,18747,0
+CRMD.US,D,20160106,000000,9.3,9.324,8.6,8.75,48604,0
+CRMD.US,D,20160107,000000,8.55,8.95,8.25,8.35,51884,0
+CRMD.US,D,20160108,000000,8.45,8.8,8.25,8.25,31746,0
+CRMD.US,D,20160111,000000,8.35,8.35,6.9,7.45,96139,0
+CRMD.US,D,20160112,000000,7.65,8.1995,7.075,7.4,35668,0
+CRMD.US,D,20160113,000000,7.4,7.5,6.65,6.7,65543,0
+CRMD.US,D,20160114,000000,6.7,6.95,5.75,6.65,130171,0
+CRMD.US,D,20160115,000000,6.05,6.4,6,6.15,47457,0
+CRMD.US,D,20160119,000000,6.35,6.85,5.95,6.35,70020,0
+CRMD.US,D,20160120,000000,6.25,6.7,5.8,6.5,53257,0
+CRMD.US,D,20160121,000000,6.7,6.95,6.4,6.65,84209,0
+CRMD.US,D,20160122,000000,6.8,9.2,6.6,8.75,153092,0
+CRMD.US,D,20160125,000000,8.6,9.85,8.45,9.5,73642,0
+CRMD.US,D,20160126,000000,9.35,10.25,8.9,9.85,67191,0
+CRMD.US,D,20160127,000000,9.95,10,8.75,8.9,33904,0
+CRMD.US,D,20160128,000000,8.85,9.2925,8.2,8.85,39189,0
+CRMD.US,D,20160129,000000,8.85,9.2,8.7,8.9,20369,0
+CRMD.US,D,20160201,000000,8.6,9.05,8.6,9,19340,0
+CRMD.US,D,20160202,000000,8.7,9.05,8.6,8.65,8574,0
+CRMD.US,D,20160203,000000,8.85,8.85,8.05,8.6,26144,0
+CRMD.US,D,20160204,000000,8.65,9.04,8.25,8.55,16443,0
+CRMD.US,D,20160205,000000,8.3,8.5,8,8,23447,0
+CRMD.US,D,20160208,000000,8,8,7.25,7.55,17481,0
+CRMD.US,D,20160209,000000,7.45,8.05,7.1,7.6,33287,0
+CRMD.US,D,20160210,000000,7.6,8.25,7.5,7.85,27180,0
+CRMD.US,D,20160211,000000,7.75,8.4,7.682,8.1,25738,0
+CRMD.US,D,20160212,000000,8.3,10.25,7.8505,9.45,48883,0
+CRMD.US,D,20160216,000000,9.55,10.2,9.55,9.8,34752,0
+CRMD.US,D,20160217,000000,9.9,10.25,9.25,10.25,39506,0
+CRMD.US,D,20160218,000000,10.25,10.3,9.5,9.55,29917,0
+CRMD.US,D,20160219,000000,9.5,9.95,9.3,9.5,23307,0
+CRMD.US,D,20160222,000000,9.55,9.9,9.5,9.55,16071,0
+CRMD.US,D,20160223,000000,9.5,9.677,9.2,9.2,13140,0
+CRMD.US,D,20160224,000000,9.3,9.75,9,9.35,15845,0
+CRMD.US,D,20160225,000000,9.4,9.745,8.85,8.95,14929,0
+CRMD.US,D,20160226,000000,9.15,9.4,8.875,9,12348,0
+CRMD.US,D,20160229,000000,9.05,9.1,7.7,7.85,41946,0
+CRMD.US,D,20160301,000000,8.05,8.6,7.85,8.45,22879,0
+CRMD.US,D,20160302,000000,8.45,9.05,8.2,8.8,62314,0
+CRMD.US,D,20160303,000000,10.25,13.495,10.15,11.95,307866,0
+CRMD.US,D,20160304,000000,11.8,14.25,11.6,13.05,185913,0
+CRMD.US,D,20160307,000000,13.75,14.4,13.4,13.7,64853,0
+CRMD.US,D,20160308,000000,13.85,14,12,12.45,52535,0
+CRMD.US,D,20160309,000000,12.55,13.85,12.5,12.55,50733,0
+CRMD.US,D,20160310,000000,12.55,12.849,11.3,11.8,51168,0
+CRMD.US,D,20160311,000000,11.85,12.45,10.75,12.45,56767,0
+CRMD.US,D,20160314,000000,12.2,12.45,11.55,12.15,21031,0
+CRMD.US,D,20160315,000000,12.15,12.45,11.256,11.4,45655,0
+CRMD.US,D,20160316,000000,10.65,12.1,10.65,11.45,37353,0
+CRMD.US,D,20160317,000000,11.95,12,10.25,11.8,65927,0
+CRMD.US,D,20160318,000000,12.1,12.75,11.8,12.7,36938,0
+CRMD.US,D,20160321,000000,12.7,12.7,11.55,12.6,42445,0
+CRMD.US,D,20160322,000000,12.5,12.5,11.8,12.3,24323,0
+CRMD.US,D,20160323,000000,12.45,12.5,11.55,11.8,37097,0
+CRMD.US,D,20160324,000000,11.7,12.05,11.45,11.9,27707,0
+CRMD.US,D,20160328,000000,12,12.5,11.45,11.75,20136,0
+CRMD.US,D,20160329,000000,11.85,12.5,11.45,12.5,22298,0
+CRMD.US,D,20160330,000000,12.5,13.1,12.1,12.15,51777,0
+CRMD.US,D,20160331,000000,12.15,14.17,12.1,13.25,130149,0
+CRMD.US,D,20160401,000000,13.1,17,13.1,16.3,222355,0
+CRMD.US,D,20160404,000000,15.75,17.3,15.75,16.2,91263,0
+CRMD.US,D,20160405,000000,16.05,16.8,15.3,15.45,31151,0
+CRMD.US,D,20160406,000000,15.45,16.85,14.7,16.35,81723,0
+CRMD.US,D,20160407,000000,16,16.5,15.25,15.85,58644,0
+CRMD.US,D,20160408,000000,16.2,16.2,14.95,15.7,43957,0
+CRMD.US,D,20160411,000000,15.85,16.4,15.05,15.55,34399,0
+CRMD.US,D,20160412,000000,15.95,18.75,15.35,18.65,120426,0
+CRMD.US,D,20160413,000000,18.75,20.85,17.8,19.8,116051,0
+CRMD.US,D,20160414,000000,19.8,20.3,18.85,19.85,49850,0
+CRMD.US,D,20160415,000000,19.65,20.85,19.15,20.25,56551,0
+CRMD.US,D,20160418,000000,20.5,21.3,19.4,21.15,59310,0
+CRMD.US,D,20160419,000000,21,21.65,19.95,21.15,51753,0
+CRMD.US,D,20160420,000000,21.6,21.6,19.3,20.6,93241,0
+CRMD.US,D,20160421,000000,21.5,21.5,20,21,73406,0
+CRMD.US,D,20160422,000000,20.25,21,20,20.5,34059,0
+CRMD.US,D,20160425,000000,20.15,20.5,19.95,20.1,17598,0
+CRMD.US,D,20160426,000000,20.5,22.7,20.5,22.5,160861,0
+CRMD.US,D,20160427,000000,22.5,22.5,20.5,22,79416,0
+CRMD.US,D,20160428,000000,21.35,21.85,20.6,21.4,42484,0
+CRMD.US,D,20160429,000000,21.3,22.5,20.55,20.9,44061,0
+CRMD.US,D,20160502,000000,20.9,21.5,20.55,21.45,46725,0
+CRMD.US,D,20160503,000000,21,21.045,20,20,54630,0
+CRMD.US,D,20160504,000000,20,20.8,18.8,19.9,86275,0
+CRMD.US,D,20160505,000000,19.55,19.9,16,16.45,93409,0
+CRMD.US,D,20160506,000000,16.45,19.45,16.45,16.5,76000,0
+CRMD.US,D,20160509,000000,16.6,16.85,16.1,16.3,32420,0
+CRMD.US,D,20160510,000000,16.05,16.2,14.75,15.55,82970,0
+CRMD.US,D,20160511,000000,15.6,16.15,13.9,14.4,98358,0
+CRMD.US,D,20160512,000000,14.5,14.85,12.9,13,39637,0
+CRMD.US,D,20160513,000000,12.75,13.75,12.75,13.55,58480,0
+CRMD.US,D,20160516,000000,13.5,14.35,13,14.3,35599,0
+CRMD.US,D,20160517,000000,14.3,16,14.225,14.6,72625,0
+CRMD.US,D,20160518,000000,14.65,16.2,14.6,14.8,83104,0
+CRMD.US,D,20160519,000000,14.6,14.85,13,13.5,65541,0
+CRMD.US,D,20160520,000000,13.6,15.2,13.25,14.25,49901,0
+CRMD.US,D,20160523,000000,14.25,15.4,13.4,13.65,58130,0
+CRMD.US,D,20160524,000000,13.75,14.15,13.2,14,56926,0
+CRMD.US,D,20160525,000000,14.25,14.7,13.9,14.65,42700,0
+CRMD.US,D,20160526,000000,14.85,15.75,14.498,15.1,53710,0
+CRMD.US,D,20160527,000000,15.5,15.5,13.55,14.15,79270,0
+CRMD.US,D,20160531,000000,13.95,14.45,13.85,14.15,72036,0
+CRMD.US,D,20160601,000000,14.05,14.05,13.2,13.75,60420,0
+CRMD.US,D,20160602,000000,13.65,13.9,13.4,13.55,40081,0
+CRMD.US,D,20160603,000000,13.6,13.95,12.85,13.6,64340,0
+CRMD.US,D,20160606,000000,13.6,13.95,13,13.75,46657,0
+CRMD.US,D,20160607,000000,13.55,13.8,13.3,13.4,37049,0
+CRMD.US,D,20160608,000000,13.4,13.6,13,13,31945,0
+CRMD.US,D,20160609,000000,13,13,11.45,11.6,110225,0
+CRMD.US,D,20160610,000000,11.35,12.6,10.75,11.1,79217,0
+CRMD.US,D,20160613,000000,11.05,11.35,10.4,10.8,38036,0
+CRMD.US,D,20160614,000000,10.8,11.05,10.5,10.6,31832,0
+CRMD.US,D,20160615,000000,10.6,11.2,10.6,10.85,24841,0
+CRMD.US,D,20160616,000000,10.85,10.85,10.25,10.75,63760,0
+CRMD.US,D,20160617,000000,10.85,11.05,10.6,10.75,43202,0
+CRMD.US,D,20160620,000000,11.05,11.35,10.642,11.25,36856,0
+CRMD.US,D,20160621,000000,11.25,11.449,10.4,10.75,50943,0
+CRMD.US,D,20160622,000000,10.8,10.8,10.15,10.4,53382,0
+CRMD.US,D,20160623,000000,10.25,10.4,10.15,10.3,85255,0
+CRMD.US,D,20160624,000000,9.5,10.15,9.25,9.55,696117,0
+CRMD.US,D,20160627,000000,9.35,10.1,9.15,10,70819,0
+CRMD.US,D,20160628,000000,10.2,10.75,9.125,9.5,106873,0
+CRMD.US,D,20160629,000000,9.85,10.45,9.8,9.9,98915,0
+CRMD.US,D,20160630,000000,10.05,10.15,9.9,9.95,45017,0
+CRMD.US,D,20160701,000000,10.05,10.2,9.95,10.2,32815,0
+CRMD.US,D,20160705,000000,10.1,10.349,9.15,9.4,48271,0
+CRMD.US,D,20160706,000000,9.25,9.65,9,9,29136,0
+CRMD.US,D,20160707,000000,9.2,10,9.1,9.3,72061,0
+CRMD.US,D,20160708,000000,9.3,9.4,8.6,9,71937,0
+CRMD.US,D,20160711,000000,9,9.2015,8.8,8.9,31105,0
+CRMD.US,D,20160712,000000,9,9.1,8.85,9.05,25290,0
+CRMD.US,D,20160713,000000,9.1,9.2995,8.275,8.4,37810,0
+CRMD.US,D,20160714,000000,8.6,8.9,8.25,8.7,62952,0
+CRMD.US,D,20160715,000000,8.8,8.9995,8.7,8.8,10821,0
+CRMD.US,D,20160718,000000,8.65,8.95,8.35,8.35,26366,0
+CRMD.US,D,20160719,000000,8.25,8.5055,7.3,8.1,43871,0
+CRMD.US,D,20160720,000000,8.2,8.2,7.9,8.05,22976,0
+CRMD.US,D,20160721,000000,8,8.2,7.85,7.95,32872,0
+CRMD.US,D,20160722,000000,7.9,7.914,7.7,7.7,20766,0
+CRMD.US,D,20160725,000000,7.6,7.795,6.925,7,86502,0
+CRMD.US,D,20160726,000000,7.05,7.5,7.05,7.25,45479,0
+CRMD.US,D,20160727,000000,7.35,7.7495,7.35,7.5,117948,0
+CRMD.US,D,20160728,000000,7.5,7.575,6.775,7.3,58029,0
+CRMD.US,D,20160729,000000,7.2,7.55,7.15,7.45,50060,0
+CRMD.US,D,20160801,000000,7.45,7.6,7.3,7.45,39609,0
+CRMD.US,D,20160802,000000,7.6,7.6,7.2,7.35,9628,0
+CRMD.US,D,20160803,000000,7.25,7.65,7.05,7.55,22196,0
+CRMD.US,D,20160804,000000,7.6,8,7.55,7.7,109707,0
+CRMD.US,D,20160805,000000,8,8.3,7.55,7.6,56257,0
+CRMD.US,D,20160808,000000,7.65,7.65,7.15,7.15,27862,0
+CRMD.US,D,20160809,000000,7.2,7.3,6.75,6.9,33276,0
+CRMD.US,D,20160810,000000,7.1,7.15,6.8,7.05,31973,0
+CRMD.US,D,20160811,000000,7.2,9.15,7.1,8.8,328425,0
+CRMD.US,D,20160812,000000,9,9,8.15,8.65,118533,0
+CRMD.US,D,20160815,000000,8.75,9.1,8.6,8.95,65966,0
+CRMD.US,D,20160816,000000,9.15,9.2,8.9,8.95,54485,0
+CRMD.US,D,20160817,000000,9.1,9.2,8.25,8.7,67137,0
+CRMD.US,D,20160818,000000,8.8,8.8,8.1,8.3,53738,0
+CRMD.US,D,20160819,000000,8.25,8.85,8.1,8.6,56767,0
+CRMD.US,D,20160822,000000,8.5,8.75,8.25,8.45,36712,0
+CRMD.US,D,20160823,000000,8.45,8.45,8,8,25251,0
+CRMD.US,D,20160824,000000,8.25,8.5,8.05,8.05,27126,0
+CRMD.US,D,20160825,000000,8,8.4,7.75,7.9,27234,0
+CRMD.US,D,20160826,000000,7.9,8.2,7.9,8,8656,0
+CRMD.US,D,20160829,000000,7.9,8.25,7.75,8.2,15892,0
+CRMD.US,D,20160830,000000,8.35,9.1,8.33,8.85,106843,0
+CRMD.US,D,20160831,000000,8.75,10.3,8.65,9.85,116513,0
+CRMD.US,D,20160901,000000,10,10.1,9,9.55,46916,0
+CRMD.US,D,20160902,000000,9.65,9.65,9.05,9.15,28231,0
+CRMD.US,D,20160906,000000,9.1,9.2,8.55,8.85,74410,0
+CRMD.US,D,20160907,000000,8.9,9.4585,8.75,8.75,47297,0
+CRMD.US,D,20160908,000000,9,9.85,8.95,9.1,137885,0
+CRMD.US,D,20160909,000000,9,9,8.35,8.9,103774,0
+CRMD.US,D,20160912,000000,8.95,9.65,8.9,9.65,40888,0
+CRMD.US,D,20160913,000000,9.55,12.5,9.3,11.1,437880,0
+CRMD.US,D,20160914,000000,11.1,11.85,10.3,10.65,229765,0
+CRMD.US,D,20160915,000000,10.55,11.3,10.5,10.8,88453,0
+CRMD.US,D,20160916,000000,10.85,11.45,10.6,11.25,104792,0
+CRMD.US,D,20160919,000000,11.5,13.85,11.35,13.2,419396,0
+CRMD.US,D,20160920,000000,13.8,15.45,13.79,14.45,495114,0
+CRMD.US,D,20160921,000000,14.3,14.9,13.85,14.9,80607,0
+CRMD.US,D,20160922,000000,14.95,15.6,13.95,14.4,192210,0
+CRMD.US,D,20160923,000000,14.25,14.5,13.65,13.8,142937,0
+CRMD.US,D,20160926,000000,13.65,13.9,12.85,13.6,116706,0
+CRMD.US,D,20160927,000000,13.65,13.695,13.15,13.4,48415,0
+CRMD.US,D,20160928,000000,13.5,13.55,13.1,13.2,26008,0
+CRMD.US,D,20160929,000000,13.3,13.35,12.25,12.525,43531,0
+CRMD.US,D,20160930,000000,12.65,13.6,12.55,12.6,57333,0
+CRMD.US,D,20161003,000000,12.7,13,12.55,12.65,15851,0
+CRMD.US,D,20161004,000000,12.55,14.4,12.55,14.025,118278,0
+CRMD.US,D,20161005,000000,14,16.3,13.976,16.25,211764,0
+CRMD.US,D,20161006,000000,16,16.1,15.1,15.1,104488,0
+CRMD.US,D,20161007,000000,15,15.6,13.85,14.55,91813,0
+CRMD.US,D,20161010,000000,14.6,14.75,13.75,14.45,46829,0
+CRMD.US,D,20161011,000000,14.55,16.2,14.4,14.55,129896,0
+CRMD.US,D,20161012,000000,14.55,14.55,13.75,13.75,52529,0
+CRMD.US,D,20161013,000000,13.75,14.2,12.45,12.7,78969,0
+CRMD.US,D,20161014,000000,12.9,13,11.05,11.5,119428,0
+CRMD.US,D,20161017,000000,11.35,11.4,10.76,11.05,68927,0
+CRMD.US,D,20161018,000000,11.2,11.6,10.8,11.5,30662,0
+CRMD.US,D,20161019,000000,11.5,11.75,10.95,10.95,33749,0
+CRMD.US,D,20161020,000000,11,11.5,11,11.3,25379,0
+CRMD.US,D,20161021,000000,11.25,11.5,11.05,11.15,26062,0
+CRMD.US,D,20161024,000000,11.2,11.25,10.9,11,12852,0
+CRMD.US,D,20161025,000000,11.25,11.35,10.1,10.6,29034,0
+CRMD.US,D,20161026,000000,10.65,11.5,10.65,11.05,21710,0
+CRMD.US,D,20161027,000000,11.1,11.35,10.5,10.55,33267,0
+CRMD.US,D,20161028,000000,10.6,10.85,10.25,10.75,39039,0
+CRMD.US,D,20161031,000000,10.7,10.75,10.4,10.45,16106,0
+CRMD.US,D,20161101,000000,10.45,10.65,10.25,10.55,11354,0
+CRMD.US,D,20161102,000000,10.5,10.65,10.1,10.35,21250,0
+CRMD.US,D,20161103,000000,10.5,10.65,10.2,10.2,24212,0
+CRMD.US,D,20161104,000000,10.1,11.35,10.1,10.3,28953,0
+CRMD.US,D,20161107,000000,10.45,11.25,10.45,11,17410,0
+CRMD.US,D,20161108,000000,11,11.25,10.55,10.9,14007,0
+CRMD.US,D,20161109,000000,11.45,12.05,10.7,11.3,76672,0
+CRMD.US,D,20161110,000000,10.55,10.55,8.0055,9.25,218898,0
+CRMD.US,D,20161111,000000,8.25,9.25,7.3,9.2,151630,0
+CRMD.US,D,20161114,000000,9.3,9.696,8.975,9.05,51879,0
+CRMD.US,D,20161115,000000,9.15,9.2115,8.25,8.8,38591,0
+CRMD.US,D,20161116,000000,8.8,8.8,8.25,8.55,27632,0
+CRMD.US,D,20161117,000000,8.5,9.1,8.3,8.55,30485,0
+CRMD.US,D,20161118,000000,8.6,9.6,8.35,9.2,69699,0
+CRMD.US,D,20161121,000000,9.35,9.35,8.5,8.6,23602,0
+CRMD.US,D,20161122,000000,8.5,8.65,8.05,8.4,40731,0
+CRMD.US,D,20161123,000000,8.3,9.2,8.25,9,24887,0
+CRMD.US,D,20161125,000000,9,9,8.75,8.95,11085,0
+CRMD.US,D,20161128,000000,9.15,9.2,8.5,9.05,20510,0
+CRMD.US,D,20161129,000000,9,9.05,8.6,8.8,4753,0
+CRMD.US,D,20161130,000000,8.95,9.55,8.4,8.45,41764,0
+CRMD.US,D,20161201,000000,8.5,9.5,8.4,8.55,26463,0
+CRMD.US,D,20161202,000000,8.55,9.05,8.4,8.75,19891,0
+CRMD.US,D,20161205,000000,8.75,9,8.6,8.9,14736,0
+CRMD.US,D,20161206,000000,9,9.4,8.8,9.15,18553,0
+CRMD.US,D,20161207,000000,9.2,9.3,9,9.05,20958,0
+CRMD.US,D,20161208,000000,9,9.25,8.9,9.05,11598,0
+CRMD.US,D,20161209,000000,9,9.15,8.55,8.7,18457,0
+CRMD.US,D,20161212,000000,8.6,9.2,8.05,8.3,33664,0
+CRMD.US,D,20161213,000000,8.255,8.45,8.05,8.25,13742,0
+CRMD.US,D,20161214,000000,8.25,8.4,7.6,7.85,51605,0
+CRMD.US,D,20161215,000000,7.9,8.25,7.6,8.05,68602,0
+CRMD.US,D,20161216,000000,8.05,8.85,7.75,8.1,99199,0
+CRMD.US,D,20161219,000000,8.15,8.65,8.05,8.3,77506,0
+CRMD.US,D,20161220,000000,8.35,8.6,8,8.6,18390,0
+CRMD.US,D,20161221,000000,8.55,9.9,8.2505,9.15,75751,0
+CRMD.US,D,20161222,000000,9.15,9.3,8.6,8.85,43253,0
+CRMD.US,D,20161223,000000,8.9,9.75,8.6505,8.85,43192,0
+CRMD.US,D,20161227,000000,8.95,9.15,8.8,8.9,28658,0
+CRMD.US,D,20161228,000000,8.9,9.1,8,8.05,65725,0
+CRMD.US,D,20161229,000000,8,8.4365,8,8,32281,0
+CRMD.US,D,20161230,000000,8,8.45,7.3495,7.65,121211,0
+CRMD.US,D,20170103,000000,7.7,9,7.7,8.55,70775,0
+CRMD.US,D,20170104,000000,8.75,9.15,8.2,8.55,54316,0
+CRMD.US,D,20170105,000000,8.6,8.85,8.35,8.45,8421,0
+CRMD.US,D,20170106,000000,8.6,9.05,8.45,8.75,45700,0
+CRMD.US,D,20170109,000000,8.7,8.95,8.55,8.9,12346,0
+CRMD.US,D,20170110,000000,8.95,9.0975,8.85,9.05,25347,0
+CRMD.US,D,20170111,000000,9.05,9.05,8.55,8.8,20798,0
+CRMD.US,D,20170112,000000,8.85,8.9,8.35,8.9,28519,0
+CRMD.US,D,20170113,000000,9,9.05,8.85,9,17994,0
+CRMD.US,D,20170117,000000,8.95,8.95,8.3,8.7,14721,0
+CRMD.US,D,20170118,000000,8.529,8.7,8.4,8.45,6096,0
+CRMD.US,D,20170119,000000,8.45,8.45,7.9,8,20404,0
+CRMD.US,D,20170120,000000,8.2,8.25,7.75,8.1,25976,0
+CRMD.US,D,20170123,000000,8.1,8.45,7.9,8.4,16926,0
+CRMD.US,D,20170124,000000,8.35,8.75,8.1,8.5,31971,0
+CRMD.US,D,20170125,000000,8.55,8.6,8.3,8.5,5745,0
+CRMD.US,D,20170126,000000,8.55,9,8.5,8.85,40984,0
+CRMD.US,D,20170127,000000,8.95,9.3,8.15,8.5,58412,0
+CRMD.US,D,20170130,000000,8.75,8.95,8.35,8.45,23643,0
+CRMD.US,D,20170131,000000,8.45,8.7,8.25,8.3,19220,0
+CRMD.US,D,20170201,000000,8.5,9.25,8.5,8.85,52068,0
+CRMD.US,D,20170202,000000,9.1,9.5,8.934,9.4,45228,0
+CRMD.US,D,20170203,000000,9.05,9.8,8.95,9.6,55873,0
+CRMD.US,D,20170206,000000,9.55,10.1,9.45,9.65,25472,0
+CRMD.US,D,20170207,000000,9.75,10.75,9.6,10.2,71084,0
+CRMD.US,D,20170208,000000,10.5,11.65,10.1,10.7,89345,0
+CRMD.US,D,20170209,000000,10.8,11.5,10.4,11.5,122523,0
+CRMD.US,D,20170210,000000,11.35,12.4,11.2,12,102532,0
+CRMD.US,D,20170213,000000,12.15,12.25,11.2,11.45,61368,0
+CRMD.US,D,20170214,000000,11.35,12,10.55,10.8,57817,0
+CRMD.US,D,20170215,000000,10.75,11.326,10.6,11.15,47690,0
+CRMD.US,D,20170216,000000,11.25,11.45,10.65,11.1,27142,0
+CRMD.US,D,20170217,000000,11.15,11.35,10.65,11.35,16936,0
+CRMD.US,D,20170221,000000,11.8,11.8,10.805,11.2,19366,0
+CRMD.US,D,20170222,000000,11.1,11.312,10.6,10.8,14713,0
+CRMD.US,D,20170223,000000,10.85,11.1,10.6,10.75,16847,0
+CRMD.US,D,20170224,000000,10.6,10.75,10.2,10.3,13777,0
+CRMD.US,D,20170227,000000,10.35,10.675,10.15,10.4,18908,0
+CRMD.US,D,20170228,000000,10.25,10.6,10.25,10.4,14727,0
+CRMD.US,D,20170301,000000,10.6,11.2,10.45,10.9,43609,0
+CRMD.US,D,20170302,000000,11.2,11.5,10.5,10.9,35718,0
+CRMD.US,D,20170303,000000,11.1,11.4,10.85,10.95,36650,0
+CRMD.US,D,20170306,000000,10.95,11.25,10.31,10.4,26186,0
+CRMD.US,D,20170307,000000,10.35,10.8,9.8,10.55,32000,0
+CRMD.US,D,20170308,000000,10.85,11.1,10.3,10.7,30829,0
+CRMD.US,D,20170309,000000,10.65,10.85,10.55,10.7,14147,0
+CRMD.US,D,20170310,000000,10.7,10.9,10.55,10.6,16288,0
+CRMD.US,D,20170313,000000,10.8,11,10.4,10.75,19711,0
+CRMD.US,D,20170314,000000,10.65,10.7,10.05,10.15,18432,0
+CRMD.US,D,20170315,000000,10.3,10.45,10,10.25,19882,0
+CRMD.US,D,20170316,000000,10.25,10.6,10.15,10.35,22284,0
+CRMD.US,D,20170317,000000,8.65,9.45,7.2,9,319820,0
+CRMD.US,D,20170320,000000,9,9.55,8.45,8.8,48398,0
+CRMD.US,D,20170321,000000,8.7,8.7,7.95,8,52813,0
+CRMD.US,D,20170322,000000,7.75,8.2,7.7,7.8,40410,0
+CRMD.US,D,20170323,000000,7.8,8.7,7.75,8.7,28338,0
+CRMD.US,D,20170324,000000,8.75,8.85,8.15,8.5,20064,0
+CRMD.US,D,20170327,000000,8.4,8.55,8.25,8.4,18750,0
+CRMD.US,D,20170328,000000,8.45,8.55,8,8.05,11086,0
+CRMD.US,D,20170329,000000,8.1,8.25,7.85,7.9,19751,0
+CRMD.US,D,20170330,000000,7.95,8.3,7.9,8.2625,16127,0
+CRMD.US,D,20170331,000000,8.15,8.45,8,8.15,20983,0
+CRMD.US,D,20170403,000000,8.2,8.2,7.75,7.85,18074,0
+CRMD.US,D,20170404,000000,7.7,8.05,7.7,7.75,23162,0
+CRMD.US,D,20170405,000000,7.9,8,7.55,7.55,22303,0
+CRMD.US,D,20170406,000000,7.55,7.7,7.05,7.3,43999,0
+CRMD.US,D,20170407,000000,7.3,7.3,4.95,5.6,406217,0
+CRMD.US,D,20170410,000000,5.6,5.7,5.1,5.275,136177,0
+CRMD.US,D,20170411,000000,5.3,6.05,5.2,5.2,97688,0
+CRMD.US,D,20170412,000000,5.35,6,5.35,5.95,111680,0
+CRMD.US,D,20170413,000000,6.05,6.198,5.75,6.1,53566,0
+CRMD.US,D,20170417,000000,6.25,6.75,6.007,6.2,55372,0
+CRMD.US,D,20170418,000000,6.25,6.287,5.8,5.95,23576,0
+CRMD.US,D,20170419,000000,5.95,6.1,5.75,5.95,28377,0
+CRMD.US,D,20170420,000000,6.2,6.3,5.85,5.9,63038,0
+CRMD.US,D,20170421,000000,5.75,5.8,5.45,5.65,35366,0
+CRMD.US,D,20170424,000000,5.8,6.1,5.405,5.55,22973,0
+CRMD.US,D,20170425,000000,5.5,5.65,5.4,5.55,31013,0
+CRMD.US,D,20170426,000000,5.55,5.6,5.442,5.55,25056,0
+CRMD.US,D,20170427,000000,5.5,5.525,5.15,5.2,54495,0
+CRMD.US,D,20170428,000000,3.2,3.4,3.126,3.2005,699875,0
+CRMD.US,D,20170501,000000,3.3125,3.3125,3,3.05,136241,0
+CRMD.US,D,20170502,000000,3.0505,3.0505,2.7555,2.865,84339,0
+CRMD.US,D,20170503,000000,2.75,2.95,2.75,2.8205,119263,0
+CRMD.US,D,20170504,000000,3,3.001,2.586,2.6785,121509,0
+CRMD.US,D,20170505,000000,2.7495,2.7495,2.55,2.599,70305,0
+CRMD.US,D,20170508,000000,2.6,2.749,2.395,2.49,191171,0
+CRMD.US,D,20170509,000000,2.5,2.8,2.41,2.6205,128881,0
+CRMD.US,D,20170510,000000,2.6505,2.6875,2.52,2.6595,115284,0
+CRMD.US,D,20170511,000000,2.65,2.65,2.4,2.45,92614,0
+CRMD.US,D,20170512,000000,2.5225,2.5225,2.3065,2.336,77362,0
+CRMD.US,D,20170515,000000,2.25,2.5015,2.178,2.4635,143326,0
+CRMD.US,D,20170516,000000,2.55,2.55,2.25,2.397,70834,0
+CRMD.US,D,20170517,000000,2.4505,2.4505,2.2985,2.317,94918,0
+CRMD.US,D,20170518,000000,2.35,2.483,2.1005,2.193,97847,0
+CRMD.US,D,20170519,000000,2.1505,2.4525,2.1,2.4525,90616,0
+CRMD.US,D,20170522,000000,2.575,2.575,2.25,2.355,54801,0
+CRMD.US,D,20170523,000000,2.264,2.355,2.15,2.23,75974,0
+CRMD.US,D,20170524,000000,2.1605,2.2375,2.075,2.0855,97845,0
+CRMD.US,D,20170525,000000,2.076,2.3495,2,2.128,94274,0
+CRMD.US,D,20170526,000000,2.1,2.3035,2.1,2.125,54284,0
+CRMD.US,D,20170530,000000,2.1,2.1995,2.006,2.025,31513,0
+CRMD.US,D,20170531,000000,2.106,2.1245,1.937,1.975,77199,0
+CRMD.US,D,20170601,000000,1.9215,2.35,1.8,2.15,89842,0
+CRMD.US,D,20170602,000000,2.15,2.2995,2.054,2.201,68220,0
+CRMD.US,D,20170605,000000,2.275,2.275,2.082,2.241,68663,0
+CRMD.US,D,20170606,000000,2.25,2.425,2.079,2.2,58994,0
+CRMD.US,D,20170607,000000,2.156,2.3,2.0565,2.092,36277,0
+CRMD.US,D,20170608,000000,2.0775,2.2625,2.0755,2.193,25069,0
+CRMD.US,D,20170609,000000,2.25,2.25,2.15,2.195,24906,0
+CRMD.US,D,20170612,000000,2.15,2.425,2.11,2.125,45543,0
+CRMD.US,D,20170613,000000,2.125,2.35,2.125,2.3,33382,0
+CRMD.US,D,20170614,000000,2.3,2.3775,2.163,2.3,54301,0
+CRMD.US,D,20170615,000000,2.392,2.3995,2.206,2.325,31716,0
+CRMD.US,D,20170616,000000,2.28,2.325,2.15,2.15,39277,0
+CRMD.US,D,20170619,000000,2.2,2.25,2.025,2.2445,120640,0
+CRMD.US,D,20170620,000000,2.2445,2.2445,2.075,2.1925,66895,0
+CRMD.US,D,20170621,000000,2.15,2.2235,2.078,2.08,36786,0
+CRMD.US,D,20170622,000000,2.05,2.2,2.027,2.157,35485,0
+CRMD.US,D,20170623,000000,2.2,2.375,2.1255,2.25,108112,0
+CRMD.US,D,20170626,000000,2.274,2.5,2.2735,2.359,241716,0
+CRMD.US,D,20170627,000000,2.2905,2.5,2.251,2.338,177138,0
+CRMD.US,D,20170628,000000,2.3,2.425,2.16,2.351,166656,0
+CRMD.US,D,20170629,000000,2.45,2.45,2.2275,2.26,40667,0
+CRMD.US,D,20170630,000000,2.26,2.335,2.0565,2.142,72080,0
+CRMD.US,D,20170703,000000,2.15,2.2925,2.142,2.168,64160,0
+CRMD.US,D,20170705,000000,2.15,2.165,2.1,2.101,39972,0
+CRMD.US,D,20170706,000000,2.147,2.16,2.0275,2.108,54447,0
+CRMD.US,D,20170707,000000,2.105,2.182,2.05,2.1095,54116,0
+CRMD.US,D,20170710,000000,2.1,2.1485,2.025,2.03,70157,0
+CRMD.US,D,20170711,000000,2.1215,2.122,2.03,2.03,41622,0
+CRMD.US,D,20170712,000000,2.025,2.0735,1.8,1.925,137180,0
+CRMD.US,D,20170713,000000,2.002,2.002,1.855,1.958,45413,0
+CRMD.US,D,20170714,000000,2,2,1.9,1.95,35545,0
+CRMD.US,D,20170717,000000,1.95,2.05,1.9,1.95,46010,0
+CRMD.US,D,20170718,000000,2.023,2.023,1.9005,1.959,35248,0
+CRMD.US,D,20170719,000000,1.95,2,1.9,1.9,43220,0
+CRMD.US,D,20170720,000000,1.905,2.0495,1.905,2,78738,0
+CRMD.US,D,20170721,000000,2.05,2.15,2.0005,2.061,59872,0
+CRMD.US,D,20170724,000000,2.15,2.15,1.95,2.093,32585,0
+CRMD.US,D,20170725,000000,2.075,2.075,1.95,1.95,42471,0
+CRMD.US,D,20170726,000000,1.925,2.059,1.85,1.8945,69815,0
+CRMD.US,D,20170727,000000,1.9,2,1.75,1.8375,144690,0
+CRMD.US,D,20170728,000000,1.7795,1.95,1.755,1.867,43406,0
+CRMD.US,D,20170731,000000,1.9785,1.9785,1.8025,1.8615,37654,0
+CRMD.US,D,20170801,000000,1.825,1.8745,1.745,1.768,77018,0
+CRMD.US,D,20170802,000000,1.951,2.25,1.845,1.9005,709599,0
+CRMD.US,D,20170803,000000,1.9425,1.9425,1.6835,1.845,169193,0
+CRMD.US,D,20170804,000000,1.7551,1.85,1.75,1.7985,74637,0
+CRMD.US,D,20170807,000000,1.95,1.95,1.8005,1.9,139620,0
+CRMD.US,D,20170808,000000,1.915,1.9435,1.761,1.8715,75076,0
+CRMD.US,D,20170809,000000,1.8,1.95,1.8,1.8235,120173,0
+CRMD.US,D,20170810,000000,1.9,2,1.65,1.7505,135432,0
+CRMD.US,D,20170811,000000,1.75,1.891,1.65,1.675,68945,0
+CRMD.US,D,20170814,000000,1.7485,1.8005,1.61,1.775,89231,0
+CRMD.US,D,20170815,000000,1.847,1.85,1.75,1.85,31046,0
+CRMD.US,D,20170816,000000,1.9225,1.989,1.8578,1.926,80395,0
+CRMD.US,D,20170817,000000,1.989,2.15,1.81,2.125,247587,0
+CRMD.US,D,20170818,000000,2.2,2.2,2.075,2.1,131494,0
+CRMD.US,D,20170821,000000,2.1445,2.2245,1.9,2.1,73854,0
+CRMD.US,D,20170822,000000,1.905,2.0495,1.8245,1.9005,54307,0
+CRMD.US,D,20170823,000000,2.0195,2.05,1.9005,2.0211,59610,0
+CRMD.US,D,20170824,000000,2.095,2.1445,2.0215,2.0625,55939,0
+CRMD.US,D,20170825,000000,2.093,2.2,2.0495,2.175,257367,0
+CRMD.US,D,20170828,000000,2.3,2.7,2.125,2.675,810914,0
+CRMD.US,D,20170829,000000,2.6,2.7,2.5,2.55,408206,0
+CRMD.US,D,20170830,000000,2.575,2.625,2.313,2.4,190845,0
+CRMD.US,D,20170831,000000,2.447,2.575,2.405,2.475,117335,0
+CRMD.US,D,20170901,000000,2.5495,2.6005,2.4,2.425,94638,0
+CRMD.US,D,20170905,000000,2.5,2.5,2.1,2.2245,142820,0
+CRMD.US,D,20170906,000000,2.3185,2.3185,2.15,2.2225,71450,0
+CRMD.US,D,20170907,000000,2.1595,2.25,2,2.1555,125654,0
+CRMD.US,D,20170908,000000,2.235,2.235,2.1,2.15,80291,0
+CRMD.US,D,20170911,000000,2.225,2.225,2.065,2.085,115181,0
+CRMD.US,D,20170912,000000,2.1,2.106,1.907,2.09,95790,0
+CRMD.US,D,20170913,000000,2.0265,2.09,1.95,1.9845,140510,0
+CRMD.US,D,20170914,000000,2,2.05,1.91,2.01,72059,0
+CRMD.US,D,20170915,000000,2,2.1,1.94,2.1,63740,0
+CRMD.US,D,20170918,000000,2.1,2.25,2.04,2.1,136782,0
+CRMD.US,D,20170919,000000,2.05,2.1,2,2.05,48632,0
+CRMD.US,D,20170920,000000,2.05,2.075,2.007,2.0105,47116,0
+CRMD.US,D,20170921,000000,2.05,2.15,2.05,2.11,82580,0
+CRMD.US,D,20170922,000000,2.2,2.362,2.15,2.35,249825,0
+CRMD.US,D,20170925,000000,2.4,2.65,2.4,2.4005,759438,0
+CRMD.US,D,20170926,000000,2.5,2.5,2.2,2.3495,213136,0
+CRMD.US,D,20170927,000000,2.3495,2.4,2.2705,2.4,180559,0
+CRMD.US,D,20170928,000000,2.45,2.475,2.325,2.45,249152,0
+CRMD.US,D,20170929,000000,2.45,2.7,2.406,2.6,583369,0
+CRMD.US,D,20171002,000000,2.6,3.6,2.6,3.45,1887856,0
+CRMD.US,D,20171003,000000,3.598,3.875,3.1,3.2005,1763861,0
+CRMD.US,D,20171004,000000,3.105,3.25,2.95,3,452338,0
+CRMD.US,D,20171005,000000,2.9,3.25,2.8755,3.25,229465,0
+CRMD.US,D,20171006,000000,3.2,3.2,2.913,3.065,223529,0
+CRMD.US,D,20171009,000000,3.1,3.153,3.0005,3.1055,205267,0
+CRMD.US,D,20171010,000000,3.2,3.4,3.125,3.2395,411087,0
+CRMD.US,D,20171011,000000,3.3,3.845,3.205,3.75,1273894,0
+CRMD.US,D,20171012,000000,3.7875,3.7875,3.3155,3.3935,727492,0
+CRMD.US,D,20171013,000000,3.3505,3.449,3.1505,3.191,351634,0
+CRMD.US,D,20171016,000000,3.179,3.1995,2.9,2.9805,315644,0
+CRMD.US,D,20171017,000000,2.95,3.15,2.85,2.9195,235988,0
+CRMD.US,D,20171018,000000,3.05,3.3,2.91,3.09,464337,0
+CRMD.US,D,20171019,000000,3.17,3.17,2.955,3,197739,0
+CRMD.US,D,20171020,000000,2.955,3.05,2.933,3.045,169890,0
+CRMD.US,D,20171023,000000,3.0895,3.1685,2.901,2.9125,138681,0
+CRMD.US,D,20171024,000000,2.94,2.9985,2.765,2.85,223468,0
+CRMD.US,D,20171025,000000,2.9,2.95,2.658,2.815,102315,0
+CRMD.US,D,20171026,000000,2.8,2.9,2.65,2.83,119034,0
+CRMD.US,D,20171027,000000,2.9,2.9,2.7525,2.89,93032,0
+CRMD.US,D,20171030,000000,2.9,2.9,2.725,2.7775,91254,0
+CRMD.US,D,20171031,000000,2.7775,2.8,2.625,2.7565,115222,0
+CRMD.US,D,20171101,000000,2.779,2.845,2.7,2.799,59224,0
+CRMD.US,D,20171102,000000,2.794,3.0495,2.7005,3,148882,0
+CRMD.US,D,20171103,000000,3.05,3.215,2.9015,3.17,171739,0
+CRMD.US,D,20171106,000000,3.15,3.17,2.863,2.999,115884,0
+CRMD.US,D,20171107,000000,3,3,2.8525,2.875,111115,0
+CRMD.US,D,20171108,000000,2.897,2.897,2.6,2.639,181012,0
+CRMD.US,D,20171109,000000,2.65,2.95,2.64,2.753,123377,0
+CRMD.US,D,20171110,000000,2.7,2.8775,2.6,2.7525,195334,0
+CRMD.US,D,20171113,000000,2.7605,2.8,2.5,2.55,239988,0
+CRMD.US,D,20171114,000000,2.5,2.5995,2.2645,2.39,256499,0
+CRMD.US,D,20171115,000000,2.35,2.613,2.35,2.5095,112226,0
+CRMD.US,D,20171116,000000,2.51,2.6005,2.4,2.4,131190,0
+CRMD.US,D,20171117,000000,2.45,2.5,2.4,2.5,86606,0
+CRMD.US,D,20171120,000000,2.6,2.6515,2.516,2.5755,144964,0
+CRMD.US,D,20171121,000000,2.61,2.675,2.555,2.6,120122,0
+CRMD.US,D,20171122,000000,2.626,2.6745,2.505,2.636,128012,0
+CRMD.US,D,20171124,000000,2.55,2.65,2.5235,2.6,53285,0
+CRMD.US,D,20171127,000000,2.5875,2.665,2.555,2.65,100850,0
+CRMD.US,D,20171128,000000,2.636,2.65,2.51,2.5425,123523,0
+CRMD.US,D,20171129,000000,2.55,2.675,2.4812,2.625,242816,0
+CRMD.US,D,20171130,000000,2.65,2.9495,2.575,2.9495,347342,0
+CRMD.US,D,20171201,000000,2.8745,2.925,2.6755,2.6755,98946,0
+CRMD.US,D,20171204,000000,2.9,3.275,2.811,3.1465,928933,0
+CRMD.US,D,20171205,000000,3.05,3.175,2.975,3.075,298172,0
+CRMD.US,D,20171206,000000,3.05,3.05,2.3,2.8245,336767,0
+CRMD.US,D,20171207,000000,2.844,2.8905,2.65,2.7495,176580,0
+CRMD.US,D,20171208,000000,2.7495,2.8075,2.662,2.8075,63304,0
+CRMD.US,D,20171211,000000,2.75,3.175,2.75,3.04,410582,0
+CRMD.US,D,20171212,000000,3.1,3.14,2.9,2.9605,173921,0
+CRMD.US,D,20171213,000000,3.0415,3.045,2.85,2.875,95199,0
+CRMD.US,D,20171214,000000,2.9,2.936,2.8,2.8,143042,0
+CRMD.US,D,20171215,000000,2.9,2.9475,2.85,2.873,257151,0
+CRMD.US,D,20171218,000000,3,3,2.85,2.857,149280,0
+CRMD.US,D,20171219,000000,2.837,2.857,2.8125,2.85,187520,0
+CRMD.US,D,20171220,000000,2.8435,2.8435,2.7,2.7555,290659,0
+CRMD.US,D,20171221,000000,2.835,2.9965,2.7505,2.95,691379,0
+CRMD.US,D,20171222,000000,2.919,2.942,2.8505,2.9,197555,0
+CRMD.US,D,20171226,000000,2.904,2.919,2.706,2.8,240073,0
+CRMD.US,D,20171227,000000,2.846,2.85,2.5875,2.7,340351,0
+CRMD.US,D,20171228,000000,2.75,2.75,2.425,2.5755,572811,0
+CRMD.US,D,20171229,000000,2.55,2.65,2.506,2.51,257360,0
+CRMD.US,D,20180102,000000,2.5995,2.7,2.55,2.65,187361,0
+CRMD.US,D,20180103,000000,2.6925,2.75,2.63,2.7,111536,0
+CRMD.US,D,20180104,000000,2.7,2.875,2.6815,2.841,212623,0
+CRMD.US,D,20180105,000000,2.895,2.895,2.701,2.7595,170425,0
+CRMD.US,D,20180108,000000,2.7815,2.82,2.725,2.775,185430,0
+CRMD.US,D,20180109,000000,2.827,2.865,2.65,2.7485,145998,0
+CRMD.US,D,20180110,000000,2.739,2.747,2.5575,2.6375,195369,0
+CRMD.US,D,20180111,000000,2.65,2.75,2.55,2.6515,200698,0
+CRMD.US,D,20180112,000000,2.6525,2.7,2.6,2.65,88589,0
+CRMD.US,D,20180116,000000,2.6495,2.6495,2.4755,2.599,186940,0
+CRMD.US,D,20180117,000000,2.6,2.6,2.5005,2.51,92519,0
+CRMD.US,D,20180118,000000,2.5095,2.5115,2.355,2.4095,183107,0
+CRMD.US,D,20180119,000000,2.425,2.45,2.3005,2.4495,148823,0
+CRMD.US,D,20180122,000000,2.4495,2.4495,2.325,2.365,170870,0
+CRMD.US,D,20180123,000000,2.321,2.4,2.321,2.359,109351,0
+CRMD.US,D,20180124,000000,2.42,2.42,2.2,2.25,131865,0
+CRMD.US,D,20180125,000000,2.3925,2.3925,2.255,2.3,78303,0
+CRMD.US,D,20180126,000000,2.5,2.5,2.273,2.3595,135472,0
+CRMD.US,D,20180129,000000,2.45,2.4855,2.3285,2.452,129857,0
+CRMD.US,D,20180130,000000,2.475,2.4955,2.3,2.344,88286,0
+CRMD.US,D,20180131,000000,2.4745,2.4745,2.251,2.3305,104964,0
+CRMD.US,D,20180201,000000,2.335,2.335,2.1585,2.3,150164,0
+CRMD.US,D,20180202,000000,2.2965,2.3645,2.19,2.2855,174221,0
+CRMD.US,D,20180205,000000,2.3,2.45,2.225,2.264,208357,0
+CRMD.US,D,20180206,000000,2.25,2.3752,2.2,2.2605,65402,0
+CRMD.US,D,20180207,000000,2.3,2.35,2.25,2.3315,39222,0
+CRMD.US,D,20180208,000000,2.35,2.4,2.2605,2.3,70431,0
+CRMD.US,D,20180209,000000,2.307,2.375,2.15,2.23,161426,0
+CRMD.US,D,20180212,000000,2.25,2.725,2.225,2.625,535770,0
+CRMD.US,D,20180213,000000,2.625,2.66,2.5,2.5865,109148,0
+CRMD.US,D,20180214,000000,2.642,2.9495,2.551,2.7995,271629,0
+CRMD.US,D,20180215,000000,2.85,2.945,2.705,2.82,314991,0
+CRMD.US,D,20180216,000000,2.95,2.95,2.7595,2.85,149910,0
+CRMD.US,D,20180220,000000,2.95,2.95,1.85,1.9325,1556489,0
+CRMD.US,D,20180221,000000,2.0245,2.0245,1.65,1.6935,524445,0
+CRMD.US,D,20180222,000000,1.6935,1.7415,1.5,1.555,351848,0
+CRMD.US,D,20180223,000000,1.575,1.7,1.353,1.594,1787236,0
+CRMD.US,D,20180226,000000,1.7445,1.75,1.45,1.5,1296415,0
+CRMD.US,D,20180227,000000,1.5225,1.5245,1.365,1.475,619579,0
+CRMD.US,D,20180228,000000,1.5,1.525,1.4005,1.45,238210,0
+CRMD.US,D,20180301,000000,1.45,1.4725,1.4,1.445,283609,0
+CRMD.US,D,20180302,000000,1.4,1.6,1.4,1.512,520246,0
+CRMD.US,D,20180305,000000,1.5375,1.549,1.43,1.4585,322480,0
+CRMD.US,D,20180306,000000,1.4875,1.4875,1.43,1.45,167387,0
+CRMD.US,D,20180307,000000,1.5225,1.5225,1.3775,1.464,195056,0
+CRMD.US,D,20180308,000000,1.5,1.575,1.4575,1.4945,512187,0
+CRMD.US,D,20180309,000000,1.55,1.6495,1.5,1.6135,950177,0
+CRMD.US,D,20180312,000000,1.5445,1.55,1.4755,1.5255,434328,0
+CRMD.US,D,20180313,000000,1.55,1.575,1.455,1.462,203525,0
+CRMD.US,D,20180314,000000,1.5,1.5,1.4025,1.485,314668,0
+CRMD.US,D,20180315,000000,1.55,1.55,1.4075,1.5,351236,0
+CRMD.US,D,20180316,000000,1.475,1.5495,1.4305,1.539,284219,0
+CRMD.US,D,20180319,000000,1.55,1.6,1.36,1.445,737180,0
+CRMD.US,D,20180320,000000,1.55,1.55,1.16,1.2625,1044659,0
+CRMD.US,D,20180321,000000,1.215,1.25,1.052,1.15,607159,0
+CRMD.US,D,20180322,000000,1.15,1.175,1.101,1.1095,208654,0
+CRMD.US,D,20180323,000000,1.1375,1.15,1.054,1.054,180162,0
+CRMD.US,D,20180326,000000,1.1,1.12,0.9255,0.9915,548871,0
+CRMD.US,D,20180327,000000,0.95,0.9875,0.9075,0.94,180079,0
+CRMD.US,D,20180328,000000,0.95,1.0485,0.864,0.907,921081,0
+CRMD.US,D,20180329,000000,0.95,0.955,0.864,0.906,219567,0
+CRMD.US,D,20180402,000000,0.95,0.99,0.902,0.917,206208,0
+CRMD.US,D,20180403,000000,0.94,1.1,0.925,1.075,559337,0
+CRMD.US,D,20180404,000000,1.1,1.3745,1.1,1.29,758542,0
+CRMD.US,D,20180405,000000,1.374,1.495,1.1705,1.2445,918534,0
+CRMD.US,D,20180406,000000,1.325,1.342,1.105,1.125,280175,0
+CRMD.US,D,20180409,000000,1.1,1.2,1.1,1.1505,206075,0
+CRMD.US,D,20180410,000000,1.1505,1.188,1.1005,1.1405,134539,0
+CRMD.US,D,20180411,000000,1.16,1.1875,1.1075,1.1745,150153,0
+CRMD.US,D,20180412,000000,1.15,1.2345,1.1255,1.2005,222110,0
+CRMD.US,D,20180413,000000,1.2,1.2245,1.1135,1.1795,265270,0
+CRMD.US,D,20180416,000000,1.15,1.211,1.126,1.1915,82990,0
+CRMD.US,D,20180417,000000,1.13,1.245,0.9425,1.0595,384465,0
+CRMD.US,D,20180418,000000,1.05,1.0995,1.006,1.0275,122899,0
+CRMD.US,D,20180419,000000,1.0075,1.0815,1.0075,1.059,79694,0
+CRMD.US,D,20180420,000000,1.1115,1.1235,1.052,1.096,68762,0
+CRMD.US,D,20180423,000000,1.1,1.139,1.05,1.05,102347,0
+CRMD.US,D,20180424,000000,1.05,1.0945,1.015,1.0215,65679,0
+CRMD.US,D,20180425,000000,1,1.1,0.9725,1.072,74045,0
+CRMD.US,D,20180426,000000,1.1,1.1,1.0021,1.044,44325,0
+CRMD.US,D,20180427,000000,1.15,1.15,1.05,1.112,66564,0
+CRMD.US,D,20180430,000000,1.1115,1.251,1.1,1.1925,280170,0
+CRMD.US,D,20180501,000000,1.2,1.245,1.175,1.2005,109659,0
+CRMD.US,D,20180502,000000,1.175,1.25,1.106,1.175,146617,0
+CRMD.US,D,20180503,000000,1.105,1.2445,1.059,1.1502,94087,0
+CRMD.US,D,20180504,000000,1.15,1.2,1.075,1.175,67244,0
+CRMD.US,D,20180507,000000,1.2,1.2,1.15,1.165,48854,0
+CRMD.US,D,20180508,000000,1.15,1.15,1.025,1.027,139744,0
+CRMD.US,D,20180509,000000,1.025,1.0785,0.975,1,152281,0
+CRMD.US,D,20180510,000000,1,1.025,0.975,0.9955,86011,0
+CRMD.US,D,20180511,000000,0.975,1.025,0.97,1.02,94583,0
+CRMD.US,D,20180514,000000,0.9755,1.02,0.9525,0.9755,96591,0
+CRMD.US,D,20180515,000000,0.98,1.025,0.975,1,77471,0
+CRMD.US,D,20180516,000000,1,1,0.95,0.95,134205,0
+CRMD.US,D,20180517,000000,0.95,0.965,0.885,0.9572,139227,0
+CRMD.US,D,20180518,000000,0.957,0.962,0.92,0.96,68828,0
+CRMD.US,D,20180521,000000,0.96,0.98,0.92,0.95,112573,0
+CRMD.US,D,20180522,000000,0.92,0.97,0.8605,0.8705,179680,0
+CRMD.US,D,20180523,000000,0.9,0.923,0.87,0.9,97273,0
+CRMD.US,D,20180524,000000,0.9,0.925,0.885,0.9,81009,0
+CRMD.US,D,20180525,000000,0.95,0.95,0.875,0.9485,123914,0
+CRMD.US,D,20180529,000000,0.925,0.945,0.9,0.925,103412,0
+CRMD.US,D,20180530,000000,1.05,1.2942,1.0165,1.145,1236073,0
+CRMD.US,D,20180531,000000,1.15,1.2,1.05,1.15,339671,0
+CRMD.US,D,20180601,000000,1.15,1.37,1.15,1.3,931074,0
+CRMD.US,D,20180604,000000,1.37,1.37,1.2025,1.2675,281396,0
+CRMD.US,D,20180605,000000,1.25,1.344,1.25,1.2645,168191,0
+CRMD.US,D,20180606,000000,1.25,1.5385,1.25,1.45,666983,0
+CRMD.US,D,20180607,000000,1.55,1.732,1.5,1.717,990072,0
+CRMD.US,D,20180608,000000,1.828,1.989,1.54,1.63,856810,0
+CRMD.US,D,20180611,000000,1.659,1.6749,1.5,1.557,351359,0
+CRMD.US,D,20180612,000000,1.55,1.55,1.365,1.391,417498,0
+CRMD.US,D,20180613,000000,1.45,1.6,1.375,1.5245,797921,0
+CRMD.US,D,20180614,000000,1.6,1.6725,1.5025,1.6,1120275,0
+CRMD.US,D,20180615,000000,1.65,1.65,1.5,1.549,429896,0
+CRMD.US,D,20180618,000000,1.55,1.55,1.07,1.3,872860,0
+CRMD.US,D,20180619,000000,1.3,1.4,1.26,1.315,181396,0
+CRMD.US,D,20180620,000000,1.35,1.4745,1.225,1.255,642375,0
+CRMD.US,D,20180621,000000,1.259,1.381,1.16,1.161,271301,0
+CRMD.US,D,20180622,000000,1.17,1.25,1.151,1.1765,218370,0
+CRMD.US,D,20180625,000000,1.25,1.25,1.075,1.1015,342064,0
+CRMD.US,D,20180626,000000,1.1,1.189,1.1,1.153,149008,0
+CRMD.US,D,20180627,000000,1.05,1.153,1.05,1.1,285096,0
+CRMD.US,D,20180628,000000,1.115,1.115,1.035,1.0655,99308,0
+CRMD.US,D,20180629,000000,1.1145,1.2,1.065,1.1875,175253,0
+CRMD.US,D,20180702,000000,1.2465,1.2645,1.1555,1.225,341633,0
+CRMD.US,D,20180703,000000,1.25,1.2625,1.179,1.239,116904,0
+CRMD.US,D,20180705,000000,1.205,1.25,1.2,1.2165,72863,0
+CRMD.US,D,20180706,000000,1.2175,1.2975,1.217,1.2975,173581,0
+CRMD.US,D,20180709,000000,1.325,1.325,1.25,1.25,215310,0
+CRMD.US,D,20180710,000000,1.2875,1.425,1.2875,1.375,518947,0
+CRMD.US,D,20180711,000000,1.375,1.409,1.25,1.345,231145,0
+CRMD.US,D,20180712,000000,1.35,1.3636,1.2885,1.325,131983,0
+CRMD.US,D,20180713,000000,1.35,1.3975,1.3256,1.3896,138619,0
+CRMD.US,D,20180716,000000,1.45,1.47,1.175,1.255,496003,0
+CRMD.US,D,20180717,000000,1.3175,1.345,1.2679,1.3045,113495,0
+CRMD.US,D,20180718,000000,1.325,1.3265,1.26,1.29,94399,0
+CRMD.US,D,20180719,000000,1.32,1.385,1.3,1.35,86294,0
+CRMD.US,D,20180720,000000,1.4,1.4975,1.3535,1.3995,235266,0
+CRMD.US,D,20180723,000000,1.45,1.5,1.419,1.449,116816,0
+CRMD.US,D,20180724,000000,1.5,1.5,1.35,1.4,83776,0
+CRMD.US,D,20180725,000000,1.9,2.2475,1.525,1.63,4371513,0
+CRMD.US,D,20180726,000000,1.8,2.25,1.65,2.15,2462897,0
+CRMD.US,D,20180727,000000,2.25,2.65,2.0825,2.55,3350991,0
+CRMD.US,D,20180730,000000,2.95,3.9995,2.7825,3.5,5309495,0
+CRMD.US,D,20180731,000000,3.45,3.45,2.4505,3,2177393,0
+CRMD.US,D,20180801,000000,2.895,2.9495,2.6,2.797,1056236,0
+CRMD.US,D,20180802,000000,2.9,3.3865,2.73,3.227,1704667,0
+CRMD.US,D,20180803,000000,3.195,3.3,2.95,3.133,1103174,0
+CRMD.US,D,20180806,000000,3.25,3.25,3.005,3.025,765124,0
+CRMD.US,D,20180807,000000,3.075,3.075,2.65,2.85,984974,0
+CRMD.US,D,20180808,000000,2.895,2.895,2.675,2.743,586408,0
+CRMD.US,D,20180809,000000,2.743,2.743,2.455,2.5705,1100351,0
+CRMD.US,D,20180810,000000,2.6,3.0585,2.4995,2.9296,765288,0
+CRMD.US,D,20180813,000000,3.1,3.1,2.75,2.9955,566006,0
+CRMD.US,D,20180814,000000,3.05,3.075,2.7,2.75,561963,0
+CRMD.US,D,20180815,000000,2.55,2.589,2.22,2.3345,1134799,0
+CRMD.US,D,20180816,000000,2.425,2.5,2.2,2.3365,737942,0
+CRMD.US,D,20180817,000000,2.35,2.35,2.2,2.25,405656,0
+CRMD.US,D,20180820,000000,2.275,2.3,2.1,2.15,751254,0
+CRMD.US,D,20180821,000000,2.1905,2.2067,1.9495,1.9665,632119,0
+CRMD.US,D,20180822,000000,1.95,2.15,1.9,2.0445,447303,0
+CRMD.US,D,20180823,000000,2.05,2.094,1.95,1.989,225512,0
+CRMD.US,D,20180824,000000,2.04,2.15,1.965,2.0925,329230,0
+CRMD.US,D,20180827,000000,2.1245,2.45,2.001,2.29,528342,0
+CRMD.US,D,20180828,000000,2.35,2.35,2.15,2.277,319337,0
+CRMD.US,D,20180829,000000,2.3,2.85,2.2895,2.7345,1039060,0
+CRMD.US,D,20180830,000000,2.8715,3.45,2.7,2.94,2077893,0
+CRMD.US,D,20180831,000000,3.15,3.25,2.9375,3.1,732616,0
+CRMD.US,D,20180904,000000,3.25,3.25,3.05,3.125,436909,0
+CRMD.US,D,20180905,000000,3.15,3.175,2.7925,2.899,621956,0
+CRMD.US,D,20180906,000000,2.92,3.125,2.7865,2.952,383621,0
+CRMD.US,D,20180907,000000,3.1,3.35,2.95,3.0325,771426,0
+CRMD.US,D,20180910,000000,3.05,3.365,3.05,3.1575,422048,0
+CRMD.US,D,20180911,000000,3.1,3.2,3.01,3.0975,263980,0
+CRMD.US,D,20180912,000000,3.035,3.125,2.8,2.9005,354241,0
+CRMD.US,D,20180913,000000,2.95,3.0045,2.9,2.9495,197752,0
+CRMD.US,D,20180914,000000,2.8985,2.95,2.85,2.85,113271,0
+CRMD.US,D,20180917,000000,2.85,2.9,2.645,2.8245,225138,0
+CRMD.US,D,20180918,000000,2.8,3.1,2.755,3.035,198545,0
+CRMD.US,D,20180919,000000,3,3.199,3,3.0305,191093,0
+CRMD.US,D,20180920,000000,3.05,3.2,3.03,3.0785,161642,0
+CRMD.US,D,20180921,000000,3.2,3.3295,2.99,3.3295,264283,0
+CRMD.US,D,20180924,000000,3.25,4.15,3.2,3.4545,1838761,0
+CRMD.US,D,20180925,000000,3.6225,3.85,3.5,3.583,403856,0
+CRMD.US,D,20180926,000000,3.85,3.875,3.6,3.615,282797,0
+CRMD.US,D,20180927,000000,3.65,3.85,3.65,3.679,282922,0
+CRMD.US,D,20180928,000000,3.75,5.15,3.678,4.8435,2229700,0
+CRMD.US,D,20181001,000000,5.85,7.15,5.75,5.95,3320270,0
+CRMD.US,D,20181002,000000,6.5,6.6,5.3,6,1283688,0
+CRMD.US,D,20181003,000000,5.7,6.05,5.35,5.75,592386,0
+CRMD.US,D,20181004,000000,5.9,5.95,5.55,5.9,345496,0
+CRMD.US,D,20181005,000000,5.95,6.75,5.7,6.5,1235049,0
+CRMD.US,D,20181008,000000,7.35,8.25,7,7.75,2340648,0
+CRMD.US,D,20181009,000000,8,8.5,6.25,7.35,1486650,0
+CRMD.US,D,20181010,000000,6.85,7.5,6.25,7.5,802171,0
+CRMD.US,D,20181011,000000,7.4,9.6,7,9.25,1762265,0
+CRMD.US,D,20181012,000000,9.9,11.6,9.05,11.3,3186520,0
+CRMD.US,D,20181015,000000,12,12,9.8,10.9,1747689,0
+CRMD.US,D,20181016,000000,9.25,10,8.3,9.1,1228990,0
+CRMD.US,D,20181017,000000,9.6,9.75,8.4,9.5,624931,0
+CRMD.US,D,20181018,000000,10,10.15,8,8,1020657,0
+CRMD.US,D,20181019,000000,7.75,7.911,5.875,6.15,1882141,0
+CRMD.US,D,20181022,000000,6.75,6.8,6,6.05,642268,0
+CRMD.US,D,20181023,000000,5.9,6.55,5.55,6,743216,0
+CRMD.US,D,20181024,000000,5.95,6.2,5.2,5.2,670687,0
+CRMD.US,D,20181025,000000,5.2,6.15,5.2,5.7,749234,0
+CRMD.US,D,20181026,000000,5.65,5.7,5.3,5.6,463490,0
+CRMD.US,D,20181029,000000,5.65,5.65,4.99,5.05,498471,0
+CRMD.US,D,20181030,000000,5.1,5.5,5.05,5.15,319674,0
+CRMD.US,D,20181031,000000,4.95,5.4,4.9,5.4,355033,0
+CRMD.US,D,20181101,000000,5.25,5.55,5.141,5.25,314222,0
+CRMD.US,D,20181102,000000,5.4,6.6,5.4,6.35,1106980,0
+CRMD.US,D,20181105,000000,7.25,7.7,6.45,6.8,1425175,0
+CRMD.US,D,20181106,000000,6.75,7.35,6.5,6.7,396274,0
+CRMD.US,D,20181107,000000,6.95,7.1,6.5,6.75,400189,0
+CRMD.US,D,20181108,000000,6.7,6.95,6.6,6.6,225752,0
+CRMD.US,D,20181109,000000,6.6,6.7,5.9,6.25,333579,0
+CRMD.US,D,20181112,000000,6.35,6.4,4.7505,6.05,465111,0
+CRMD.US,D,20181113,000000,6,6.1,5.5,5.5,188862,0
+CRMD.US,D,20181114,000000,5.55,6,5.25,5.65,395326,0
+CRMD.US,D,20181115,000000,4.95,5.25,4.6,4.6505,595348,0
+CRMD.US,D,20181116,000000,4.568,4.9375,4.2,4.919,837889,0
+CRMD.US,D,20181119,000000,5.1,6.15,4.95,6,725325,0
+CRMD.US,D,20181120,000000,5.8,5.9,5.4,5.75,275001,0
+CRMD.US,D,20181121,000000,5.75,6.075,5.75,5.95,156567,0
+CRMD.US,D,20181123,000000,6.2,7.25,6.1,6.7,717535,0
+CRMD.US,D,20181126,000000,7.35,7.35,6.35,6.5,379301,0
+CRMD.US,D,20181127,000000,6.45,6.5,5.75,6,352437,0
+CRMD.US,D,20181128,000000,6.4,6.95,6.3,6.7,578385,0
+CRMD.US,D,20181129,000000,6.65,7.4,6.65,7.15,568726,0
+CRMD.US,D,20181130,000000,7.05,7.25,6.5,6.6,481036,0
+CRMD.US,D,20181203,000000,7.3,7.35,6.6,6.65,458503,0
+CRMD.US,D,20181204,000000,6.7,7.05,6.6,6.75,315063,0
+CRMD.US,D,20181206,000000,6.95,8.45,6.8,8.25,1629699,0
+CRMD.US,D,20181207,000000,8.45,9.2315,7.5,8.1,1393552,0
+CRMD.US,D,20181210,000000,8.25,8.5995,7.6,8.35,670775,0
+CRMD.US,D,20181211,000000,8.45,8.5,7.15,8,614176,0
+CRMD.US,D,20181212,000000,8,8.1,7.3,7.5,357636,0
+CRMD.US,D,20181213,000000,7.6,7.6325,7,7.3,368377,0
+CRMD.US,D,20181214,000000,7.35,7.45,6.85,7,246990,0
+CRMD.US,D,20181217,000000,6.9,7.001,6.35,6.35,487552,0
+CRMD.US,D,20181218,000000,6.5,6.9,6.25,6.35,298997,0
+CRMD.US,D,20181219,000000,6.45,7.6,6.4,6.6,410852,0
+CRMD.US,D,20181220,000000,6.5,6.9,5.75,6.25,559247,0
+CRMD.US,D,20181221,000000,6.1,6.3,5.6,5.7,363116,0
+CRMD.US,D,20181224,000000,6,6.4395,5.55,6.4,293752,0
+CRMD.US,D,20181226,000000,6.4,6.9,6.4,6.6,303338,0
+CRMD.US,D,20181227,000000,6.65,6.65,6.15,6.55,318644,0
+CRMD.US,D,20181228,000000,6.45,6.75,6.35,6.35,233879,0
+CRMD.US,D,20181231,000000,6.3,6.45,6.2,6.45,184662,0
+CRMD.US,D,20190102,000000,6.4,6.95,6.25,6.95,322131,0
+CRMD.US,D,20190103,000000,6.95,7,6.6505,6.95,130867,0
+CRMD.US,D,20190104,000000,7.1,8.75,6.85,8.45,896348,0
+CRMD.US,D,20190107,000000,8.65,9,7.8,8.6,708975,0
+CRMD.US,D,20190108,000000,8.6,8.85,8.35,8.7,445650,0
+CRMD.US,D,20190109,000000,8.9,9,8.25,8.65,326679,0
+CRMD.US,D,20190110,000000,8.45,8.4805,8,8.3,302205,0
+CRMD.US,D,20190111,000000,8.3,8.3,7.85,8.2,282004,0
+CRMD.US,D,20190114,000000,8.25,8.25,7.85,8.15,181130,0
+CRMD.US,D,20190115,000000,8.1,9.7,8,9.45,1008328,0
+CRMD.US,D,20190116,000000,9.95,10.3,9.45,9.65,817383,0
+CRMD.US,D,20190117,000000,11.25,11.3,8.15,9.5,2211734,0
+CRMD.US,D,20190118,000000,8.8,9,8.25,8.55,942435,0
+CRMD.US,D,20190122,000000,8.25,9.5,7.85,9.3,702573,0
+CRMD.US,D,20190123,000000,9.25,9.6,8.65,8.65,439862,0
+CRMD.US,D,20190124,000000,8.9,9,8.375,8.7,381904,0
+CRMD.US,D,20190125,000000,8.7,8.75,8.3,8.55,444599,0
+CRMD.US,D,20190128,000000,8.4,8.9,8.3,8.65,255336,0
+CRMD.US,D,20190129,000000,8.45,9.2,8.45,8.9,322697,0
+CRMD.US,D,20190130,000000,9.25,9.5,8.95,9.4,411305,0
+CRMD.US,D,20190131,000000,9.3,10.2,9.3,10.05,575115,0
+CRMD.US,D,20190201,000000,10.25,10.4,9.6,9.9,529809,0
+CRMD.US,D,20190204,000000,9.95,10.15,9.6,9.9,314963,0
+CRMD.US,D,20190205,000000,9.95,10.1,9.75,9.95,392311,0
+CRMD.US,D,20190206,000000,10.15,10.15,9.5,9.75,298530,0
+CRMD.US,D,20190207,000000,9.7,9.7,8.55,9.5,264621,0
+CRMD.US,D,20190208,000000,9.35,10.15,9.25,9.85,290177,0
+CRMD.US,D,20190211,000000,9.95,10.9,9.91,10.65,786688,0
+CRMD.US,D,20190212,000000,10.85,13.6,10.8,13.25,2113405,0
+CRMD.US,D,20190213,000000,13.45,13.7,12.05,12.35,1477554,0
+CRMD.US,D,20190214,000000,10.8,10.8,8.9,8.9,2790831,0
+CRMD.US,D,20190215,000000,8.7,8.85,7.5,8.45,1669598,0
+CRMD.US,D,20190219,000000,8.9,9.6,8.6,9.5,940905,0
+CRMD.US,D,20190220,000000,9.75,9.75,9,9.3,691246,0
+CRMD.US,D,20190221,000000,9.2,9.6,9,9.05,424922,0
+CRMD.US,D,20190222,000000,9.15,9.6,9.1,9.5,399796,0
+CRMD.US,D,20190225,000000,9.65,9.9,9.35,9.45,293025,0
+CRMD.US,D,20190226,000000,9.35,9.567,9.05,9.05,256470,0
+CRMD.US,D,20190227,000000,9.1,9.2,8.75,8.9,359094,0
+CRMD.US,D,20190228,000000,8.8,8.85,7.75,8.2,543656,0
+CRMD.US,D,20190301,000000,8.25,8.75,8.1,8.5,327072,0
+CRMD.US,D,20190304,000000,8.55,8.65,7.95,8.1,381797,0
+CRMD.US,D,20190305,000000,8.1,8.2,7.8,8.15,219337,0
+CRMD.US,D,20190306,000000,8.05,9.225,8.05,8.85,580980,0
+CRMD.US,D,20190307,000000,9,9.45,8.7,9.4,439995,0
+CRMD.US,D,20190308,000000,8.8,9.3,8.7,8.9,226535,0
+CRMD.US,D,20190311,000000,8.85,9.4,8.8375,9.05,225451,0
+CRMD.US,D,20190312,000000,9.1,9.7,9.05,9.35,275526,0
+CRMD.US,D,20190313,000000,9.45,9.55,9.2,9.25,239226,0
+CRMD.US,D,20190314,000000,9.2,9.333,8.75,9,430559,0
+CRMD.US,D,20190315,000000,8.4,9.25,8,9.1,514701,0
+CRMD.US,D,20190318,000000,9.1,9.1,8,8.4,706622,0
+CRMD.US,D,20190319,000000,8.3,8.35,7.85,7.9,525059,0
+CRMD.US,D,20190320,000000,7.9,8.025,7.5,7.65,593568,0
+CRMD.US,D,20190321,000000,7.85,8.7,7.85,8.35,592120,0
+CRMD.US,D,20190322,000000,8.4,8.75,8.1,8.25,245378,0
+CRMD.US,D,20190325,000000,8.55,8.6,8.1,8.3,276084,0
+CRMD.US,D,20190326,000000,7.86,8.1488,7.5001,7.62,765336,0
+CRMD.US,D,20190327,000000,7.68,9.74,7.6501,9.27,1988380,0
+CRMD.US,D,20190328,000000,9.18,10.5,9,9.06,1365117,0
+CRMD.US,D,20190329,000000,9.25,9.62,9.07,9.45,608952,0
+CRMD.US,D,20190401,000000,9.45,10.16,9.45,10.06,756807,0
+CRMD.US,D,20190402,000000,10.23,10.7,10.07,10.57,638375,0
+CRMD.US,D,20190403,000000,10.76,10.76,10.21,10.4,510471,0
+CRMD.US,D,20190404,000000,10.26,10.4499,9.68,9.83,659510,0
+CRMD.US,D,20190405,000000,9.87,10.2,9.75,9.95,379200,0
+CRMD.US,D,20190408,000000,9.88,10.1398,9.68,9.8,435560,0
+CRMD.US,D,20190409,000000,9.79,9.85,9.27,9.38,537556,0
+CRMD.US,D,20190410,000000,9.38,9.82,9.24,9.67,492300,0
+CRMD.US,D,20190411,000000,9.66,9.95,9.25,9.37,516915,0
+CRMD.US,D,20190412,000000,9.35,9.8,9.19,9.2,505494,0
+CRMD.US,D,20190415,000000,9.11,9.19,8.45,8.53,581602,0
+CRMD.US,D,20190416,000000,8.5,9,8.4,8.54,427693,0
+CRMD.US,D,20190417,000000,8.63,8.83,8.31,8.45,292900,0
+CRMD.US,D,20190418,000000,8.44,8.6,8.23,8.29,426851,0
+CRMD.US,D,20190422,000000,8.25,8.9,8.12,8.78,417113,0
+CRMD.US,D,20190423,000000,8.89,9.09,8.48,8.48,454453,0
+CRMD.US,D,20190424,000000,8.53,8.69,7.9,7.98,718924,0
+CRMD.US,D,20190425,000000,7.78,8.2477,7.52,8.03,655798,0
+CRMD.US,D,20190426,000000,7.97,8.23,7.68,7.99,465445,0
+CRMD.US,D,20190429,000000,7.92,8.24,7.7129,7.96,255316,0
+CRMD.US,D,20190430,000000,7.89,8.1499,7.8,8.1,349251,0
+CRMD.US,D,20190501,000000,8.12,8.23,7.76,7.92,205816,0
+CRMD.US,D,20190502,000000,7.83,7.97,7.75,7.92,206946,0
+CRMD.US,D,20190503,000000,7.95,8,7.6,7.95,307410,0
+CRMD.US,D,20190506,000000,7.72,8,7.61,7.74,336250,0
+CRMD.US,D,20190507,000000,7.73,7.78,7.32,7.53,429356,0
+CRMD.US,D,20190508,000000,7.51,7.65,7.26,7.42,335340,0
+CRMD.US,D,20190509,000000,7.38,7.62,7.27,7.48,222398,0
+CRMD.US,D,20190510,000000,7.55,7.5876,7.29,7.36,211398,0
+CRMD.US,D,20190513,000000,7.26,7.37,6.69,7.11,486761,0
+CRMD.US,D,20190514,000000,7.05,7.25,6.68,6.79,622042,0
+CRMD.US,D,20190515,000000,6.71,6.87,6.41,6.66,550262,0
+CRMD.US,D,20190516,000000,6.68,6.8234,6.55,6.74,375727,0
+CRMD.US,D,20190517,000000,6.88,7.38,6.83,7.33,661413,0
+CRMD.US,D,20190520,000000,7.32,7.4858,6.97,7.07,337474,0
+CRMD.US,D,20190521,000000,7.13,7.43,7.1,7.27,265175,0
+CRMD.US,D,20190522,000000,7.16,7.33,7.05,7.08,167435,0
+CRMD.US,D,20190523,000000,7.1,7.1,6.8,7,440736,0
+CRMD.US,D,20190524,000000,6.92,7.15,6.7,6.88,447032,0
+CRMD.US,D,20190528,000000,6.73,7.16,6.73,7.03,266096,0
+CRMD.US,D,20190529,000000,6.91,7.04,6.72,6.77,261140,0
+CRMD.US,D,20190530,000000,6.75,6.89,6.57,6.65,285503,0
+CRMD.US,D,20190531,000000,6.61,6.74,6.33,6.42,475552,0
+CRMD.US,D,20190603,000000,6.38,6.537,5.75,5.93,586568,0
+CRMD.US,D,20190604,000000,6,6.3,5.96,6.26,415095,0
+CRMD.US,D,20190605,000000,6.39,6.91,6.375,6.52,422594,0
+CRMD.US,D,20190606,000000,6.54,6.8,6.35,6.38,131612,0
+CRMD.US,D,20190607,000000,6.41,6.53,6.32,6.35,175704,0
+CRMD.US,D,20190610,000000,6.37,7.65,6.37,7.4,691098,0
+CRMD.US,D,20190611,000000,7.29,8.21,7.12,7.83,784835,0
+CRMD.US,D,20190612,000000,7.92,8.26,7.72,8,623172,0
+CRMD.US,D,20190613,000000,8.01,8.05,7.21,7.48,368204,0
+CRMD.US,D,20190614,000000,7.41,7.41,7.04,7.15,208955,0
+CRMD.US,D,20190617,000000,7.12,7.3468,7.05,7.25,251989,0
+CRMD.US,D,20190618,000000,7.28,7.29,7.05,7.2,209613,0
+CRMD.US,D,20190619,000000,7.15,7.63,7.0798,7.6,196089,0
+CRMD.US,D,20190620,000000,7.75,8.05,7.61,7.88,288752,0
+CRMD.US,D,20190621,000000,7.95,8.08,7.77,7.97,177836,0
+CRMD.US,D,20190624,000000,7.94,8.1,7.77,7.77,381933,0
+CRMD.US,D,20190625,000000,7.71,8.1,7.63,7.71,273100,0
+CRMD.US,D,20190626,000000,7.84,7.97,7.65,7.7,172251,0
+CRMD.US,D,20190627,000000,7.66,7.83,7.44,7.54,218574,0
+CRMD.US,D,20190628,000000,7.6,8.97,7.6,8.97,3468361,0
+CRMD.US,D,20190701,000000,8.96,9.75,8.75,9.12,988819,0
+CRMD.US,D,20190702,000000,9.19,9.42,8.91,9.42,346750,0
+CRMD.US,D,20190703,000000,9.38,9.5099,9.2,9.27,288830,0
+CRMD.US,D,20190705,000000,9.16,9.57,9.06,9.19,210170,0
+CRMD.US,D,20190708,000000,9.17,9.39,8.73,9.32,351034,0
+CRMD.US,D,20190709,000000,9.5,9.99,9.06,9.57,842097,0
+CRMD.US,D,20190710,000000,9.65,9.74,8.8206,9.33,352271,0
+CRMD.US,D,20190711,000000,9.28,9.64,9.28,9.37,213902,0
+CRMD.US,D,20190712,000000,9.3,9.5,8.89,8.95,348396,0
+CRMD.US,D,20190715,000000,9,9.05,8.2122,8.58,591075,0
+CRMD.US,D,20190716,000000,8.61,8.75,8.3,8.3,153756,0
+CRMD.US,D,20190717,000000,8.3,9.38,8.29,8.99,598668,0
+CRMD.US,D,20190718,000000,9.03,9.26,8.88,9.03,448242,0
+CRMD.US,D,20190719,000000,9.03,9.261,8.99,9.06,257916,0
+CRMD.US,D,20190722,000000,9,9.08,8.71,9.03,199069,0
+CRMD.US,D,20190723,000000,8.98,9.02,8.76,8.86,143242,0
+CRMD.US,D,20190724,000000,8.86,9.07,8.74,8.94,289631,0
+CRMD.US,D,20190725,000000,8.9,9.025,8.81,8.81,105128,0
+CRMD.US,D,20190726,000000,8.86,9.205,8.8132,8.9,154443,0
+CRMD.US,D,20190729,000000,8.94,9.34,8.94,9.2,237869,0
+CRMD.US,D,20190730,000000,9.15,9.71,9.12,9.44,399449,0
+CRMD.US,D,20190731,000000,9.47,9.92,9.43,9.69,428288,0
+CRMD.US,D,20190801,000000,9.72,9.93,9.11,9.38,441435,0
+CRMD.US,D,20190802,000000,9.37,9.7529,9.18,9.25,223166,0
+CRMD.US,D,20190805,000000,9.1,9.19,8.4281,8.53,429461,0
+CRMD.US,D,20190806,000000,8.7,8.92,8.57,8.76,183307,0
+CRMD.US,D,20190807,000000,8.67,8.8,8.51,8.55,170876,0
+CRMD.US,D,20190808,000000,8.58,8.7686,8.05,8.39,463158,0
+CRMD.US,D,20190809,000000,8.3,8.6,8.13,8.2,171455,0
+CRMD.US,D,20190812,000000,8.2,8.4695,8.04,8.23,210732,0
+CRMD.US,D,20190813,000000,8.15,8.33,7.9,8.2,252192,0
+CRMD.US,D,20190814,000000,7.79,8.21,7.71,7.93,357723,0
+CRMD.US,D,20190815,000000,7.86,8.3,7.8543,7.92,272168,0
+CRMD.US,D,20190816,000000,8.03,8.27,8.01,8.11,252866,0
+CRMD.US,D,20190819,000000,8.49,8.54,8.15,8.34,262711,0
+CRMD.US,D,20190820,000000,8.32,8.56,8.29,8.29,157157,0
+CRMD.US,D,20190821,000000,8.33,8.39,8.04,8.2,606554,0
+CRMD.US,D,20190822,000000,8.18,8.28,8.08,8.14,131344,0
+CRMD.US,D,20190823,000000,8.09,8.2047,7.8,7.94,215161,0
+CRMD.US,D,20190826,000000,7.96,8.22,7.69,7.76,136806,0
+CRMD.US,D,20190827,000000,7.74,7.87,7.43,7.69,285517,0
+CRMD.US,D,20190828,000000,7.58,7.86,7.58,7.74,137470,0
+CRMD.US,D,20190829,000000,7.82,7.88,7.63,7.7,126752,0
+CRMD.US,D,20190830,000000,7.76,7.8499,7.64,7.68,97391,0
+CRMD.US,D,20190903,000000,7.62,7.85,7.5775,7.63,136894,0
+CRMD.US,D,20190904,000000,7.71,7.79,7.52,7.69,103359,0
+CRMD.US,D,20190905,000000,7.69,7.95,7.6,7.93,126135,0
+CRMD.US,D,20190906,000000,7.91,8.39,7.76,8.29,202856,0
+CRMD.US,D,20190909,000000,8.22,8.48,8.07,8.25,186357,0
+CRMD.US,D,20190910,000000,8.26,8.45,7.98,8.02,201984,0
+CRMD.US,D,20190911,000000,8.07,8.18,7.6,7.85,214737,0
+CRMD.US,D,20190912,000000,7.8,8.03,7.79,7.87,95668,0
+CRMD.US,D,20190913,000000,7.92,8.09,7.82,8.04,96041,0
+CRMD.US,D,20190916,000000,8,8.3612,7.84,8.25,138441,0
+CRMD.US,D,20190917,000000,8.11,8.55,8.11,8.4,207080,0
+CRMD.US,D,20190918,000000,8.47,8.63,8.41,8.54,156212,0
+CRMD.US,D,20190919,000000,8.5,8.62,8.2575,8.38,139062,0
+CRMD.US,D,20190920,000000,8.3,8.64,8.2401,8.41,202681,0
+CRMD.US,D,20190923,000000,8.35,8.48,8.01,8.03,170350,0
+CRMD.US,D,20190924,000000,8.06,8.143,7.55,7.59,260872,0
+CRMD.US,D,20190925,000000,7.51,7.61,7.11,7.47,329463,0
+CRMD.US,D,20190926,000000,7.51,7.81,6.82,6.82,503106,0
+CRMD.US,D,20190927,000000,6.82,7.45,6.24,6.68,518227,0
+CRMD.US,D,20190930,000000,6.73,7.15,6.34,6.38,287286,0
+CRMD.US,D,20191001,000000,6.5,6.8,6.01,6.08,417321,0
+CRMD.US,D,20191002,000000,6.2,6.39,6,6.23,417550,0
+CRMD.US,D,20191003,000000,6.19,6.35,6.01,6.15,163160,0
+CRMD.US,D,20191004,000000,6.11,6.3927,6.02,6.26,237290,0
+CRMD.US,D,20191007,000000,6.16,6.2958,5.84,5.92,328814,0
+CRMD.US,D,20191008,000000,5.94,6.005,5.21,5.33,627451,0
+CRMD.US,D,20191009,000000,5.36,5.49,4.9287,4.96,1115114,0
+CRMD.US,D,20191010,000000,5,5.47,4.86,5.11,419163,0
+CRMD.US,D,20191011,000000,5.26,5.4,5.13,5.21,192671,0
+CRMD.US,D,20191014,000000,5.14,5.47,5.03,5.3,152224,0
+CRMD.US,D,20191015,000000,5.35,5.74,5.3,5.64,206299,0
+CRMD.US,D,20191016,000000,6.03,6.9899,5.96,6.03,836266,0
+CRMD.US,D,20191017,000000,6.16,6.49,5.85,6.22,435774,0
+CRMD.US,D,20191018,000000,6.22,6.3608,6,6.09,179333,0
+CRMD.US,D,20191021,000000,6.1,6.36,6,6.27,117319,0
+CRMD.US,D,20191022,000000,6.28,6.2836,6.1,6.13,119376,0
+CRMD.US,D,20191023,000000,6.06,6.18,6.06,6.14,77031,0
+CRMD.US,D,20191024,000000,6.16,6.2,5.85,6.05,213664,0
+CRMD.US,D,20191025,000000,6.01,6.05,5.73,5.73,137030,0
+CRMD.US,D,20191028,000000,5.76,5.85,5.59,5.66,93705,0
+CRMD.US,D,20191029,000000,5.68,5.7828,5.35,5.77,175189,0
+CRMD.US,D,20191030,000000,5.74,5.91,5.71,5.74,402520,0
+CRMD.US,D,20191031,000000,5.74,5.83,5.4714,5.58,199939,0
+CRMD.US,D,20191101,000000,5.63,5.93,5.545,5.8,132040,0
+CRMD.US,D,20191104,000000,5.91,5.94,5.66,5.7,132850,0
+CRMD.US,D,20191105,000000,5.64,5.75,5.53,5.64,144975,0
+CRMD.US,D,20191106,000000,5.74,5.74,5.4,5.45,287759,0
+CRMD.US,D,20191107,000000,5.49,5.59,5.37,5.49,112381,0
+CRMD.US,D,20191108,000000,5.5,5.52,5.22,5.28,302608,0
+CRMD.US,D,20191111,000000,5.29,5.69,5.28,5.45,231449,0
+CRMD.US,D,20191112,000000,5.5,5.51,5.11,5.27,311005,0
+CRMD.US,D,20191113,000000,5.24,5.43,5.14,5.24,217242,0
+CRMD.US,D,20191114,000000,5.74,5.74,5.1,5.12,282603,0
+CRMD.US,D,20191115,000000,5.32,5.7,5.1973,5.56,258606,0
+CRMD.US,D,20191118,000000,5.7,6.965,5.59,6.74,802858,0
+CRMD.US,D,20191119,000000,6.7,6.98,6.34,6.72,434856,0
+CRMD.US,D,20191120,000000,6.76,7.1,6.43,6.43,310864,0
+CRMD.US,D,20191121,000000,6.45,6.556,6.1,6.29,195282,0
+CRMD.US,D,20191122,000000,6.32,6.45,6.06,6.12,152035,0
+CRMD.US,D,20191125,000000,6.08,6.355,6.0503,6.1,126386,0
+CRMD.US,D,20191126,000000,6.1,6.295,5.85,5.87,176993,0
+CRMD.US,D,20191127,000000,5.9,6.18,5.87,5.9,155411,0
+CRMD.US,D,20191129,000000,5.98,6.309,5.95,6.13,139805,0
+CRMD.US,D,20191202,000000,6.13,6.43,6.02,6.26,209756,0
+CRMD.US,D,20191203,000000,6.21,6.31,6,6.03,181227,0
+CRMD.US,D,20191204,000000,6.02,6.19,6,6.06,166968,0
+CRMD.US,D,20191205,000000,6.04,6.3,6.04,6.13,171953,0
+CRMD.US,D,20191206,000000,6.15,6.29,6.07,6.15,173942,0
+CRMD.US,D,20191209,000000,6.21,6.39,6.19,6.19,138222,0
+CRMD.US,D,20191210,000000,6.26,6.38,6.22,6.23,107062,0
+CRMD.US,D,20191211,000000,6.26,6.35,6.01,6.15,159596,0
+CRMD.US,D,20191212,000000,6.15,6.46,6.07,6.44,236626,0
+CRMD.US,D,20191213,000000,6.5,6.78,6.45,6.59,203088,0
+CRMD.US,D,20191216,000000,6.8,6.8,6.41,6.45,141935,0
+CRMD.US,D,20191217,000000,6.48,6.605,6,6.55,239690,0
+CRMD.US,D,20191218,000000,7.24,7.89,6.98,7.6,1265271,0
+CRMD.US,D,20191219,000000,7.83,7.97,7.65,7.75,342656,0
+CRMD.US,D,20191220,000000,7.76,7.87,7.17,7.46,556520,0
+CRMD.US,D,20191223,000000,7.43,7.64,7.25,7.4,270220,0
+CRMD.US,D,20191224,000000,7.3,7.4467,7.06,7.18,223098,0
+CRMD.US,D,20191226,000000,7.3,7.39,7,7.28,258503,0
+CRMD.US,D,20191227,000000,7.24,7.39,6.86,7.14,358060,0
+CRMD.US,D,20191230,000000,7.15,7.15,6.81,6.86,252169,0
+CRMD.US,D,20191231,000000,6.82,7.37,6.82,7.28,350194,0
+CRMD.US,D,20200102,000000,7.24,7.28,6.95,7.06,199598,0
+CRMD.US,D,20200103,000000,7.18,7.25,7,7.03,173803,0
+CRMD.US,D,20200106,000000,6.95,7.09,6.81,6.97,315722,0
+CRMD.US,D,20200107,000000,6.9,6.99,6.63,6.7,282657,0
+CRMD.US,D,20200108,000000,6.71,6.73,6.35,6.65,467427,0
+CRMD.US,D,20200109,000000,6.68,6.86,6.57,6.7,178284,0
+CRMD.US,D,20200110,000000,6.72,6.81,6.57,6.6,161091,0
+CRMD.US,D,20200113,000000,6.67,6.8,6.53,6.8,140096,0
+CRMD.US,D,20200114,000000,6.74,6.805,6.55,6.69,175491,0
+CRMD.US,D,20200115,000000,6.74,7,6.69,6.94,201100,0
+CRMD.US,D,20200116,000000,6.99,7.35,6.852,7,320640,0
+CRMD.US,D,20200117,000000,7.12,7.14,6.925,7.02,247198,0
+CRMD.US,D,20200121,000000,7.02,7.22,6.94,7.08,212654,0
+CRMD.US,D,20200122,000000,7.12,7.15,6.8,6.84,237122,0
+CRMD.US,D,20200123,000000,6.82,6.9338,6.65,6.66,185766,0
+CRMD.US,D,20200124,000000,6.64,6.89,6.5301,6.81,170501,0
+CRMD.US,D,20200127,000000,6.75,6.9,6.55,6.84,213439,0
+CRMD.US,D,20200128,000000,6.88,6.8847,6.6,6.78,138164,0
+CRMD.US,D,20200129,000000,6.72,6.84,6.53,6.71,138291,0
+CRMD.US,D,20200130,000000,6.61,6.85,6.56,6.69,174798,0
+CRMD.US,D,20200131,000000,6.66,6.67,6.22,6.35,240147,0
+CRMD.US,D,20200203,000000,6.61,7.15,6.61,6.83,431208,0
+CRMD.US,D,20200204,000000,6.95,6.98,6.5218,6.64,245513,0
+CRMD.US,D,20200205,000000,6.64,6.84,6.6,6.68,130122,0
+CRMD.US,D,20200206,000000,6.73,6.7406,6.48,6.63,154114,0
+CRMD.US,D,20200207,000000,6.72,6.72,6.35,6.37,220443,0
+CRMD.US,D,20200210,000000,6.37,6.52,6.35,6.44,89908,0
+CRMD.US,D,20200211,000000,6.44,6.46,6.35,6.38,96585,0
+CRMD.US,D,20200212,000000,6.43,6.45,6.1,6.13,165739,0
+CRMD.US,D,20200213,000000,6.11,6.49,6.08,6.18,186299,0
+CRMD.US,D,20200214,000000,6.28,6.35,6.2,6.3,144554,0
+CRMD.US,D,20200218,000000,6.3,6.42,6.15,6.24,135326,0
+CRMD.US,D,20200219,000000,6.28,6.5,6.15,6.48,154642,0
+CRMD.US,D,20200220,000000,6.45,6.75,6.3365,6.48,144979,0
+CRMD.US,D,20200221,000000,6.52,6.57,6.31,6.39,220474,0
+CRMD.US,D,20200224,000000,6.09,6.35,6.02,6.07,232372,0
+CRMD.US,D,20200225,000000,6.16,6.1781,5.53,5.63,383126,0
+CRMD.US,D,20200226,000000,5.57,5.96,5.51,5.6,204052,0
+CRMD.US,D,20200227,000000,5.28,5.6372,4.8604,5.2,637128,0
+CRMD.US,D,20200228,000000,5,5.25,4.99,5.2,448392,0
+CRMD.US,D,20200302,000000,5.32,5.62,5.08,5.62,228479,0
+CRMD.US,D,20200303,000000,5.76,5.76,5.18,5.31,239434,0
+CRMD.US,D,20200304,000000,5.4,6.03,5.4,6,321252,0
+CRMD.US,D,20200305,000000,5.99,5.99,5.36,5.41,259411,0
+CRMD.US,D,20200306,000000,5.36,5.86,5.3001,5.83,258740,0
+CRMD.US,D,20200309,000000,5.16,5.8,5.13,5.43,289247,0
+CRMD.US,D,20200310,000000,5.46,5.71,5,5.67,360610,0
+CRMD.US,D,20200311,000000,5.35,5.5,4.97,5.02,352675,0
+CRMD.US,D,20200312,000000,4.58,4.6,3.64,3.86,987303,0
+CRMD.US,D,20200313,000000,4.27,4.38,3.2601,3.96,490632,0
+CRMD.US,D,20200316,000000,3.41,3.68,3,3.01,513912,0
+CRMD.US,D,20200317,000000,2.8,3.2,2.18,3.07,843700,0
+CRMD.US,D,20200318,000000,3.05,3.24,2.34,2.35,544779,0
+CRMD.US,D,20200319,000000,2.16,2.7499,2.16,2.5,375863,0
+CRMD.US,D,20200320,000000,2.52,2.9601,2.51,2.72,476583,0
+CRMD.US,D,20200323,000000,2.79,2.99,2.5,2.77,272615,0
+CRMD.US,D,20200324,000000,2.98,3.08,2.73,3.08,322828,0
+CRMD.US,D,20200325,000000,3.15,3.34,2.94,3.24,295642,0
+CRMD.US,D,20200326,000000,3.3,3.86,3.278,3.84,247759,0
+CRMD.US,D,20200327,000000,3.84,3.84,3.45,3.6,207046,0
+CRMD.US,D,20200330,000000,3.45,3.56,3.2,3.56,213244,0
+CRMD.US,D,20200331,000000,3.5,3.71,3.3,3.59,287569,0
+CRMD.US,D,20200401,000000,3.42,3.46,3.07,3.16,197371,0
+CRMD.US,D,20200402,000000,3.02,3.295,3.02,3.08,242573,0
+CRMD.US,D,20200403,000000,3.02,3.26,3,3.19,221420,0
+CRMD.US,D,20200406,000000,3.17,3.4,3.17,3.38,145014,0
+CRMD.US,D,20200407,000000,3.4,3.5175,3.07,3.22,187679,0
+CRMD.US,D,20200408,000000,3.25,3.48,3.19,3.32,252776,0
+CRMD.US,D,20200409,000000,3.44,3.6,3.35,3.57,189508,0
+CRMD.US,D,20200413,000000,3.57,3.59,3.36,3.57,128694,0
+CRMD.US,D,20200414,000000,3.53,3.99,3.53,3.92,207591,0
+CRMD.US,D,20200415,000000,4.02,4.09,3.77,3.81,200197,0
+CRMD.US,D,20200416,000000,3.8,3.96,3.66,3.81,157863,0
+CRMD.US,D,20200417,000000,4.11,4.11,3.905,3.99,185956,0
+CRMD.US,D,20200420,000000,4,4.34,3.86,4.18,220551,0
+CRMD.US,D,20200421,000000,4.52,4.52,4.01,4.04,224351,0
+CRMD.US,D,20200422,000000,4.27,4.27,4.02,4.15,119082,0
+CRMD.US,D,20200423,000000,4.09,4.32,4.03,4.06,108134,0
+CRMD.US,D,20200424,000000,4.11,4.36,4.025,4.36,158344,0
+CRMD.US,D,20200427,000000,4.38,4.6,4.26,4.58,185774,0
+CRMD.US,D,20200428,000000,4.71,4.71,4.1836,4.25,218747,0
+CRMD.US,D,20200429,000000,4.27,4.45,4.21,4.37,301119,0
+CRMD.US,D,20200430,000000,4.35,4.44,4.15,4.15,160437,0
+CRMD.US,D,20200501,000000,4.04,4.1,3.67,3.71,273226,0
+CRMD.US,D,20200504,000000,3.74,4.16,3.74,4.15,174342,0
+CRMD.US,D,20200505,000000,4.3,4.42,4.13,4.16,173423,0
+CRMD.US,D,20200506,000000,4.21,4.25,3.89,3.92,202555,0
+CRMD.US,D,20200507,000000,4.23,4.23,3.8,3.88,191946,0
+CRMD.US,D,20200508,000000,3.94,4.06,3.83,4.06,162481,0
+CRMD.US,D,20200511,000000,4.15,4.16,3.97,4.08,222766,0
+CRMD.US,D,20200512,000000,4.15,4.17,3.78,3.78,293708,0
+CRMD.US,D,20200513,000000,3.81,3.98,3.47,3.96,338863,0
+CRMD.US,D,20200514,000000,3.64,3.92,3.64,3.78,196876,0
+CRMD.US,D,20200515,000000,3.85,3.98,3.72,3.95,171161,0
+CRMD.US,D,20200518,000000,4,4.2,3.75,4.14,267164,0
+CRMD.US,D,20200519,000000,4.28,4.2845,4,4.04,232460,0
+CRMD.US,D,20200520,000000,4.03,4.17,4.01,4.13,129394,0
+CRMD.US,D,20200521,000000,4.14,4.35,4.08,4.31,207600,0
+CRMD.US,D,20200522,000000,4.29,4.41,4.21,4.38,75434,0
+CRMD.US,D,20200526,000000,4.58,4.82,4.4588,4.76,209308,0
+CRMD.US,D,20200527,000000,4.85,4.9,4.6099,4.86,145212,0
+CRMD.US,D,20200528,000000,4.9,4.99,4.61,4.61,164817,0
+CRMD.US,D,20200529,000000,4.55,4.55,4.38,4.42,145523,0
+CRMD.US,D,20200601,000000,4.44,4.65,4.39,4.6,143464,0
+CRMD.US,D,20200602,000000,4.71,4.74,4.5902,4.66,111805,0
+CRMD.US,D,20200603,000000,4.77,5.5,4.68,5.47,361326,0
+CRMD.US,D,20200604,000000,5.48,5.48,4.98,5.13,185004,0
+CRMD.US,D,20200605,000000,5.36,5.99,5.24,5.84,396387,0
+CRMD.US,D,20200608,000000,5.84,5.96,5.7,5.87,215033,0
+CRMD.US,D,20200609,000000,5.75,6.15,5.6,6,188456,0
+CRMD.US,D,20200610,000000,6.11,6.76,5.81,6.26,372574,0
+CRMD.US,D,20200611,000000,6.13,6.13,5.5,5.51,335677,0
+CRMD.US,D,20200612,000000,5.78,5.89,5.4201,5.73,199548,0
+CRMD.US,D,20200615,000000,5.38,5.95,5.35,5.94,166666,0
+CRMD.US,D,20200616,000000,6.15,6.15,5.5601,5.98,117271,0
+CRMD.US,D,20200617,000000,6.1,6.1,5.61,5.82,106599,0
+CRMD.US,D,20200618,000000,5.72,6.05,5.67,6.01,159170,0
+CRMD.US,D,20200619,000000,6,6.41,5.87,6.25,381817,0
+CRMD.US,D,20200622,000000,6.37,6.7,6.13,6.46,234618,0
+CRMD.US,D,20200623,000000,6.52,6.69,6.46,6.56,199960,0
+CRMD.US,D,20200624,000000,6.41,6.524,5.76,6.05,315155,0
+CRMD.US,D,20200625,000000,5.81,6.27,5.6997,6.1,139280,0
+CRMD.US,D,20200626,000000,5.87,6,5.63,5.71,421359,0
+CRMD.US,D,20200629,000000,5.78,6.21,5.6,6.17,312232,0
+CRMD.US,D,20200630,000000,6.11,6.3,5.95,6.3,172576,0
+CRMD.US,D,20200701,000000,6.57,6.65,6,6.08,307500,0
+CRMD.US,D,20200702,000000,6.25,6.44,6.0566,6.15,304563,0
+CRMD.US,D,20200706,000000,6.15,6.35,5.89,6.15,361878,0
+CRMD.US,D,20200707,000000,6.04,6.09,5.67,5.72,375396,0
+CRMD.US,D,20200708,000000,6.1,6.95,5.82,6.15,1315945,0
+CRMD.US,D,20200709,000000,6.2,6.6,6.11,6.13,414777,0
+CRMD.US,D,20200710,000000,6.14,6.33,5.9,6.14,335606,0
+CRMD.US,D,20200713,000000,6.18,6.18,5.88,5.88,283119,0
+CRMD.US,D,20200714,000000,5.83,6,5.47,5.78,423100,0
+CRMD.US,D,20200715,000000,5.98,5.98,5.61,5.8,280298,0
+CRMD.US,D,20200716,000000,5.71,5.9,5.64,5.66,121683,0
+CRMD.US,D,20200717,000000,5.63,5.82,5.61,5.74,111838,0
+CRMD.US,D,20200720,000000,5.77,5.84,5.51,5.7,239982,0
+CRMD.US,D,20200721,000000,5.82,5.99,5.59,5.98,172036,0
+CRMD.US,D,20200722,000000,5.87,6.15,5.83,5.83,202159,0
+CRMD.US,D,20200723,000000,5.83,5.99,5.66,5.84,154546,0
+CRMD.US,D,20200724,000000,5.77,5.95,5.6,5.84,135073,0
+CRMD.US,D,20200727,000000,5.93,6,5.72,6,301236,0
+CRMD.US,D,20200728,000000,4.69,5.02,4.5,4.73,3178862,0
+CRMD.US,D,20200729,000000,4.7,4.8773,4.59,4.69,359086,0
+CRMD.US,D,20200730,000000,4.61,4.82,4.55,4.59,408782,0
+CRMD.US,D,20200731,000000,4.76,4.76,4.41,4.45,418332,0
+CRMD.US,D,20200803,000000,4.45,4.6099,4,4.19,625980,0
+CRMD.US,D,20200804,000000,4.21,4.4299,4.19,4.24,381028,0
+CRMD.US,D,20200805,000000,4.4,4.41,4.23,4.34,277813,0
+CRMD.US,D,20200806,000000,4.39,4.4,4.24,4.38,215236,0
+CRMD.US,D,20200807,000000,4.37,4.4,3.94,4.12,930382,0
+CRMD.US,D,20200810,000000,4.3,4.4,4.2,4.25,697431,0
+CRMD.US,D,20200811,000000,4.25,4.28,4.02,4.1,418149,0
+CRMD.US,D,20200812,000000,4.13,4.21,3.9,3.96,574636,0
+CRMD.US,D,20200813,000000,4.03,4.231,3.93,4.17,316121,0
+CRMD.US,D,20200814,000000,4.19,4.37,4.06,4.35,298671,0
+CRMD.US,D,20200817,000000,4.4,4.46,4.31,4.41,227803,0
+CRMD.US,D,20200818,000000,4.6,4.92,4.43,4.84,726179,0
+CRMD.US,D,20200819,000000,4.94,5.1301,4.84,4.93,507682,0
+CRMD.US,D,20200820,000000,4.82,4.94,4.56,4.56,283926,0
+CRMD.US,D,20200821,000000,5.02,5.1599,4.6,5.05,939503,0
+CRMD.US,D,20200824,000000,5.2,5.2,4.59,4.75,794112,0
+CRMD.US,D,20200825,000000,4.7,4.885,4.585,4.83,322428,0
+CRMD.US,D,20200826,000000,4.9,4.9,4.66,4.74,260827,0
+CRMD.US,D,20200827,000000,4.76,4.76,4.561,4.7,192255,0
+CRMD.US,D,20200828,000000,4.79,4.85,4.685,4.83,334999,0
+CRMD.US,D,20200831,000000,4.93,5.09,4.54,4.67,1539207,0
+CRMD.US,D,20200901,000000,4.67,4.77,4.21,4.47,761240,0
+CRMD.US,D,20200902,000000,4.43,4.46,4.22,4.28,417731,0
+CRMD.US,D,20200903,000000,4.33,4.38,3.98,4.06,465022,0
+CRMD.US,D,20200904,000000,4.05,4.16,3.86,4,485202,0
+CRMD.US,D,20200908,000000,3.96,4.62,3.88,4.4,433296,0
+CRMD.US,D,20200909,000000,4.42,4.88,4.41,4.53,710938,0
+CRMD.US,D,20200910,000000,4.62,4.69,4.38,4.5,283115,0
+CRMD.US,D,20200911,000000,4.53,4.5865,4.37,4.45,98868,0
+CRMD.US,D,20200914,000000,4.5,4.7,4.4918,4.67,190327,0
+CRMD.US,D,20200915,000000,4.65,4.85,4.51,4.57,218633,0
+CRMD.US,D,20200916,000000,4.59,4.717,4.53,4.58,139866,0
+CRMD.US,D,20200917,000000,4.52,4.88,4.52,4.71,352484,0
+CRMD.US,D,20200918,000000,4.78,4.97,4.54,4.61,679249,0
+CRMD.US,D,20200921,000000,5.23,6.06,4.85,5.72,5170878,0
+CRMD.US,D,20200922,000000,5.55,5.57,5.17,5.41,751749,0
+CRMD.US,D,20200923,000000,5.35,5.42,4.93,5.28,749387,0
+CRMD.US,D,20200924,000000,5.17,5.25,4.97,5.23,225210,0
+CRMD.US,D,20200925,000000,5.18,5.3082,5.11,5.2,257236,0
+CRMD.US,D,20200928,000000,5.29,5.46,5.158,5.38,331312,0
+CRMD.US,D,20200929,000000,5.78,6.03,5.52,5.9,901908,0
+CRMD.US,D,20200930,000000,6.11,6.11,5.84,6.03,499802,0
+CRMD.US,D,20201001,000000,6.04,6.05,5.9001,6.01,495266,0
+CRMD.US,D,20201002,000000,5.82,6.09,5.75,5.85,463491,0
+CRMD.US,D,20201005,000000,5.9,6.03,5.9,5.97,184742,0
+CRMD.US,D,20201006,000000,5.92,6.12,5.87,5.91,441124,0
+CRMD.US,D,20201007,000000,6.02,6.11,5.93,6.05,300769,0
+CRMD.US,D,20201008,000000,6.08,6.25,6.04,6.04,384298,0
+CRMD.US,D,20201009,000000,6.05,6.08,5.94,6.04,228892,0
+CRMD.US,D,20201012,000000,6.03,6.04,5.858,5.92,272489,0
+CRMD.US,D,20201013,000000,5.86,6.01,5.76,5.93,157813,0
+CRMD.US,D,20201014,000000,5.89,6.01,5.83,5.87,172398,0
+CRMD.US,D,20201015,000000,5.65,5.92,5.55,5.9,251599,0
+CRMD.US,D,20201016,000000,5.77,5.98,5.77,5.79,135320,0
+CRMD.US,D,20201019,000000,5.83,5.95,5.63,5.78,197089,0
+CRMD.US,D,20201020,000000,5.81,5.88,5.68,5.72,98963,0
+CRMD.US,D,20201021,000000,5.72,5.73,5.55,5.6,147661,0
+CRMD.US,D,20201022,000000,5.6,5.7499,5.5202,5.7,120874,0
+CRMD.US,D,20201023,000000,5.76,5.86,5.65,5.85,137880,0
+CRMD.US,D,20201026,000000,5.71,5.81,5.53,5.66,177861,0
+CRMD.US,D,20201027,000000,5.65,5.74,5.4,5.42,176332,0
+CRMD.US,D,20201028,000000,5.25,5.31,5.05,5.11,293135,0
+CRMD.US,D,20201029,000000,5.06,5.22,5.03,5.11,290307,0
+CRMD.US,D,20201030,000000,5.06,5.1,4.89,5.05,223966,0
+CRMD.US,D,20201102,000000,5.05,5.11,4.89,5,185334,0
+CRMD.US,D,20201103,000000,5.07,5.5,5.01,5.41,234796,0
+CRMD.US,D,20201104,000000,5.39,5.6639,5.19,5.28,239734,0
+CRMD.US,D,20201105,000000,5.46,5.46,5.29,5.38,137051,0
+CRMD.US,D,20201106,000000,4.93,5.37,4.93,5.23,212735,0
+CRMD.US,D,20201109,000000,5.84,5.85,5.29,5.47,229970,0
+CRMD.US,D,20201110,000000,5.49,5.6,5.39,5.58,125804,0
+CRMD.US,D,20201111,000000,5.59,5.74,5.43,5.73,112469,0
+CRMD.US,D,20201112,000000,5.7,5.74,5.51,5.72,156821,0
+CRMD.US,D,20201113,000000,5.75,5.78,5.67,5.69,198929,0
+CRMD.US,D,20201116,000000,5.75,5.8299,5.67,5.79,182963,0
+CRMD.US,D,20201117,000000,5.83,6.39,5.75,6.02,468132,0
+CRMD.US,D,20201118,000000,7,7.01,6.37,6.5,893371,0
+CRMD.US,D,20201119,000000,6.6,6.9,6.6,6.82,420010,0
+CRMD.US,D,20201120,000000,6.9,7.25,6.86,7.25,504510,0
+CRMD.US,D,20201123,000000,7.25,7.746,7.11,7.36,463657,0
+CRMD.US,D,20201124,000000,7.42,7.93,7.29,7.93,392452,0
+CRMD.US,D,20201125,000000,8,9.38,7.95,9.15,942744,0
+CRMD.US,D,20201127,000000,9.28,9.42,8.57,8.96,536497,0
+CRMD.US,D,20201130,000000,8.99,9.3,8.82,9,447028,0
+CRMD.US,D,20201201,000000,9.2,9.2668,8.57,8.65,585605,0
+CRMD.US,D,20201202,000000,8.65,8.84,8.58,8.6,259912,0
+CRMD.US,D,20201203,000000,8.71,8.77,8.37,8.55,272141,0
+CRMD.US,D,20201204,000000,8.55,8.63,8.4,8.5,210697,0
+CRMD.US,D,20201207,000000,8.45,8.56,8.1,8.3,371021,0
+CRMD.US,D,20201208,000000,8.3,8.54,8.2148,8.5,229641,0
+CRMD.US,D,20201209,000000,8.45,8.5,8.09,8.42,362670,0
+CRMD.US,D,20201210,000000,8.33,8.53,8.3,8.5,174893,0
+CRMD.US,D,20201211,000000,8.53,8.67,8.13,8.25,272541,0
+CRMD.US,D,20201214,000000,8.49,8.49,7.86,8.08,328762,0
+CRMD.US,D,20201215,000000,8.09,8.2799,7.77,8.16,228726,0
+CRMD.US,D,20201216,000000,8.17,8.23,7.9229,7.98,131532,0
+CRMD.US,D,20201217,000000,8.01,8.5,7.92,8.38,323679,0
+CRMD.US,D,20201218,000000,8.37,8.4868,7.95,7.98,393678,0
+CRMD.US,D,20201221,000000,8.16,8.49,7.955,8.3,259229,0
+CRMD.US,D,20201222,000000,8.39,8.43,8.16,8.41,225010,0
+CRMD.US,D,20201223,000000,8.44,8.55,8.2858,8.46,249468,0
+CRMD.US,D,20201224,000000,8.49,8.9499,6.81,7.87,2793583,0
+CRMD.US,D,20201228,000000,8.15,8.1825,7.45,7.45,448936,0
+CRMD.US,D,20201229,000000,7.53,7.66,7.25,7.46,354269,0
+CRMD.US,D,20201230,000000,7.45,7.74,7.3,7.39,331670,0
+CRMD.US,D,20201231,000000,7.39,7.53,7.18,7.43,317235,0
+CRMD.US,D,20210104,000000,7.51,7.66,7.25,7.38,237617,0
+CRMD.US,D,20210105,000000,7.29,7.9,7.29,7.66,365225,0
+CRMD.US,D,20210106,000000,7.77,8.05,7.6,7.94,286790,0
+CRMD.US,D,20210107,000000,7.92,8.22,7.92,8.14,211270,0
+CRMD.US,D,20210108,000000,8.18,8.84,8.12,8.78,1204195,0
+CRMD.US,D,20210111,000000,8.79,8.85,8.17,8.32,547144,0
+CRMD.US,D,20210112,000000,8.32,8.77,8.29,8.75,343052,0
+CRMD.US,D,20210113,000000,8.87,8.9,8.58,8.63,240390,0
+CRMD.US,D,20210114,000000,8.88,9.08,8.81,8.9,583013,0
+CRMD.US,D,20210115,000000,8.79,9.09,8.74,8.84,282302,0
+CRMD.US,D,20210119,000000,8.92,9,8.65,8.99,359199,0
+CRMD.US,D,20210120,000000,9,9,8.59,8.84,380936,0
+CRMD.US,D,20210121,000000,8.86,8.9,8.6,8.63,425189,0
+CRMD.US,D,20210122,000000,8.52,8.67,8.39,8.64,638983,0
+CRMD.US,D,20210125,000000,8.75,8.84,8.385,8.51,600169,0
+CRMD.US,D,20210126,000000,8.6,9.2062,8.54,8.9,649978,0
+CRMD.US,D,20210127,000000,8.7,9.0878,8.5853,8.76,476634,0
+CRMD.US,D,20210128,000000,8.85,9.05,8.65,8.74,464739,0
+CRMD.US,D,20210129,000000,8.75,9.04,8.6205,8.75,442662,0
+CRMD.US,D,20210201,000000,9,9.68,8.5,8.9,1455991,0
+CRMD.US,D,20210202,000000,9.76,9.76,8.5,8.9,1455991,0
+CRMD.US,D,20210203,000000,12.52,15.4972,12.5,14.44,4507008,0
+CRMD.US,D,20210204,000000,15,17.14,14.55,16.54,2925357,0
+CRMD.US,D,20210205,000000,16.74,16.75,12.57,14.96,3359812,0
+CRMD.US,D,20210208,000000,14.91,15.1,14.01,14.91,1365999,0
+CRMD.US,D,20210209,000000,14.9,14.9,14,14.1,856222,0
+CRMD.US,D,20210210,000000,14.27,14.385,13.61,14.07,745271,0
+CRMD.US,D,20210211,000000,14.46,14.47,13.07,13.3,705393,0
+CRMD.US,D,20210212,000000,13.49,13.94,13.01,13.74,574225,0
+CRMD.US,D,20210216,000000,14.4,14.42,13.94,13.99,938051,0
+CRMD.US,D,20210217,000000,15.0087,15.11,14.04,14.34,1469678,0
+CRMD.US,D,20210218,000000,15.1161,16.324,14.54,16.25,2594190,0
+CRMD.US,D,20210219,000000,16.7,18.8,16.7,17.58,2893334,0
+CRMD.US,D,20210222,000000,17.5,17.93,16.81,17.12,1380735,0
+CRMD.US,D,20210223,000000,16.55,16.92,14.2,16.48,1512107,0
+CRMD.US,D,20210224,000000,16.55,17.57,16.2501,16.53,900417,0
+CRMD.US,D,20210225,000000,16.4,16.73,15.4,15.78,1126604,0
+CRMD.US,D,20210226,000000,15.9,15.96,14.76,15,1215462,0
+CRMD.US,D,20210301,000000,8.25,10.49,8,9.02,10830427,0
+CRMD.US,D,20210302,000000,8.91,9.18,7.6,7.62,4125666,0
+CRMD.US,D,20210303,000000,7.7846,7.97,6.53,6.84,2423093,0
+CRMD.US,D,20210304,000000,6.7935,7.42,6.58,7.09,1825909,0
+CRMD.US,D,20210305,000000,7.09,7.47,6.41,7.37,1848883,0
+CRMD.US,D,20210308,000000,7.35,7.3519,6.8,6.85,929936,0
+CRMD.US,D,20210309,000000,7.19,7.9,6.9,7.69,1737319,0
+CRMD.US,D,20210310,000000,7.56,8.39,7.52,8.23,1507528,0
+CRMD.US,D,20210311,000000,8.6,9.88,8.56,9.51,2222684,0
+CRMD.US,D,20210312,000000,9.04,9.55,8.7223,9.31,824605,0
+CRMD.US,D,20210315,000000,9.4,9.4,8.74,9.27,862844,0
+CRMD.US,D,20210316,000000,9.3,9.62,9,9.27,487727,0
+CRMD.US,D,20210317,000000,9.12,9.72,9,9.63,436442,0
+CRMD.US,D,20210318,000000,9.54,10,9.41,9.59,575112,0
+CRMD.US,D,20210319,000000,9.59,10.2899,9.48,9.95,1095079,0
+CRMD.US,D,20210322,000000,10.2,10.6,9.5,9.63,708980,0
+CRMD.US,D,20210323,000000,9.57,9.74,9.21,9.35,399731,0
+CRMD.US,D,20210324,000000,9.63,9.67,8.7,8.7,508826,0
+CRMD.US,D,20210325,000000,8.5,9.17,8.29,9.17,665738,0
+CRMD.US,D,20210326,000000,9.23,9.23,8.21,8.55,702023,0
+CRMD.US,D,20210329,000000,8.77,8.83,8.35,8.69,353372,0
+CRMD.US,D,20210330,000000,8.67,9.21,8.25,8.99,461124,0
+CRMD.US,D,20210331,000000,9.07,10.14,8.95,9.99,1006680,0
+CRMD.US,D,20210401,000000,10.16,10.4,9.65,10.09,500421,0
+CRMD.US,D,20210405,000000,10.34,10.34,9.7516,9.8,385398,0
+CRMD.US,D,20210406,000000,9.93,9.98,9.26,9.42,427237,0
+CRMD.US,D,20210407,000000,9.49,10.27,9.31,9.77,557671,0
+CRMD.US,D,20210408,000000,9.69,9.92,9.4001,9.8,353586,0
+CRMD.US,D,20210409,000000,9.8,9.92,9.47,9.5,254970,0
+CRMD.US,D,20210412,000000,9.41,9.62,9.1,9.37,362729,0
+CRMD.US,D,20210413,000000,9.45,9.48,9.04,9.37,227406,0
+CRMD.US,D,20210414,000000,9.46,9.46,7.851,7.93,1907523,0
+CRMD.US,D,20210415,000000,8.02,8.12,7.5701,7.65,835896,0
+CRMD.US,D,20210416,000000,7.63,7.87,7.2,7.82,771326,0
+CRMD.US,D,20210419,000000,7.82,7.83,7.35,7.54,403323,0
+CRMD.US,D,20210420,000000,7.54,7.6499,7.25,7.51,358399,0
+CRMD.US,D,20210421,000000,7.5,7.96,7.39,7.93,398455,0
+CRMD.US,D,20210422,000000,7.95,8.32,7.66,8.06,290612,0
+CRMD.US,D,20210423,000000,8.01,8.48,8.01,8.28,240826,0
+CRMD.US,D,20210426,000000,8.3035,8.69,8.27,8.59,272512,0
+CRMD.US,D,20210427,000000,8.68,8.68,8.25,8.39,246361,0
+CRMD.US,D,20210428,000000,8.41,8.89,8.17,8.76,274974,0
+CRMD.US,D,20210429,000000,8.94,8.94,8.27,8.57,295486,0
+CRMD.US,D,20210430,000000,8.55,8.82,8.3901,8.64,196331,0
+CRMD.US,D,20210503,000000,8.66,8.66,8.36,8.5,220680,0
+CRMD.US,D,20210504,000000,8.36,8.6,8.06,8.54,224690,0
+CRMD.US,D,20210505,000000,8.57,8.58,8.16,8.38,184603,0
+CRMD.US,D,20210506,000000,8.35,8.35,7.86,8.03,250526,0
+CRMD.US,D,20210507,000000,8.13,8.7,8.04,8.51,245644,0
+CRMD.US,D,20210510,000000,8.43,8.43,7.99,8.15,294496,0
+CRMD.US,D,20210511,000000,7.93,8.32,7.8318,8.21,176245,0
+CRMD.US,D,20210512,000000,8.13,8.25,7.83,7.87,260025,0
+CRMD.US,D,20210513,000000,8,8.2,7.39,7.56,1069748,0
+CRMD.US,D,20210514,000000,5.42,6.13,5.4,6.05,3115128,0
+CRMD.US,D,20210517,000000,5.811,6.22,5.53,6.22,675825,0
+CRMD.US,D,20210518,000000,6.21,6.72,6.0401,6.54,457774,0
+CRMD.US,D,20210519,000000,6.28,6.8,6.27,6.69,313149,0
+CRMD.US,D,20210520,000000,6.93,7.415,6.71,6.75,610888,0
+CRMD.US,D,20210521,000000,6.75,6.98,6.63,6.87,250661,0
+CRMD.US,D,20210524,000000,6.86,7.07,6.69,6.93,251426,0
+CRMD.US,D,20210525,000000,6.93,7.07,6.84,6.88,189091,0
+CRMD.US,D,20210526,000000,6.91,7.29,6.89,7.15,219417,0
+CRMD.US,D,20210527,000000,7.17,7.35,6.91,7.33,285997,0
+CRMD.US,D,20210528,000000,7.34,7.48,7.21,7.23,148004,0
+CRMD.US,D,20210601,000000,7.28,7.449,6.94,7.31,336671,0
+CRMD.US,D,20210602,000000,7.3,7.66,7.28,7.39,226144,0
+CRMD.US,D,20210603,000000,7.2835,7.49,7.16,7.29,163987,0
+CRMD.US,D,20210604,000000,7.27,7.58,7.25,7.45,265455,0
+CRMD.US,D,20210607,000000,7.43,7.98,7.3901,7.78,489094,0
+CRMD.US,D,20210608,000000,7.85,8.0898,7.65,8.02,415534,0
+CRMD.US,D,20210609,000000,7.99,8.29,7.945,8.07,305557,0
+CRMD.US,D,20210610,000000,8.11,8.38,8.001,8.11,308908,0
+CRMD.US,D,20210611,000000,8.17,8.2728,8.095,8.23,140156,0
+CRMD.US,D,20210614,000000,8.22,8.3814,8.08,8.25,179265,0
+CRMD.US,D,20210615,000000,8.21,8.29,7.77,7.99,313942,0
+CRMD.US,D,20210616,000000,7.95,8.18,7.79,8.14,217776,0
+CRMD.US,D,20210617,000000,8.06,8.25,7.69,7.85,321859,0
+CRMD.US,D,20210618,000000,7.72,7.99,7.66,7.7,444343,0
+CRMD.US,D,20210621,000000,7.76,7.815,7.42,7.63,396945,0
+CRMD.US,D,20210622,000000,7.6,7.64,7.32,7.6,385560,0
+CRMD.US,D,20210623,000000,7.6,7.95,7.6,7.9,289253,0
+CRMD.US,D,20210624,000000,8.03,8.13,7.825,7.85,239301,0
+CRMD.US,D,20210625,000000,7.88,8.09,7.81,7.91,1701615,0
+CRMD.US,D,20210628,000000,7.91,7.9829,7.48,7.56,240888,0
+CRMD.US,D,20210629,000000,7.685,7.7,7.115,7.15,248799,0
+CRMD.US,D,20210630,000000,7.215,7.25,6.75,6.86,601172,0
+CRMD.US,D,20210701,000000,6.95,7.16,6.9,7.11,201026,0
+CRMD.US,D,20210702,000000,7.05,7.06,6.82,6.94,193155,0
+CRMD.US,D,20210706,000000,6.98,7.06,6.65,6.67,465196,0
+CRMD.US,D,20210707,000000,6.71,6.77,6.415,6.52,464540,0
+CRMD.US,D,20210708,000000,6.46,6.97,6.415,6.9,293932,0
+CRMD.US,D,20210709,000000,6.94,7.15,6.91,6.99,177094,0
+CRMD.US,D,20210712,000000,7,7.06,6.84,6.89,88293,0
+CRMD.US,D,20210713,000000,6.83,6.96,6.61,6.66,126100,0
+CRMD.US,D,20210714,000000,6.61,6.77,6.3892,6.46,193433,0
+CRMD.US,D,20210715,000000,6.46,6.65,6.42,6.62,186895,0
+CRMD.US,D,20210716,000000,6.63,6.73,6.22,6.26,246817,0
+CRMD.US,D,20210719,000000,6.29,6.475,6.11,6.3,312623,0
+CRMD.US,D,20210720,000000,6.25,6.55,6.21,6.43,244432,0
+CRMD.US,D,20210721,000000,6.4,6.7,6.36,6.62,206590,0
+CRMD.US,D,20210722,000000,6.63,6.63,6.32,6.42,84894,0
+CRMD.US,D,20210723,000000,6.39,6.535,6.1,6.14,296285,0
+CRMD.US,D,20210726,000000,6.17,6.24,6.01,6.08,333824,0
+CRMD.US,D,20210727,000000,5.99,6.15,5.825,6.1,190399,0
+CRMD.US,D,20210728,000000,6.05,6.38,6.0306,6.25,206546,0
+CRMD.US,D,20210729,000000,6.28,6.2996,5.95,5.97,136289,0
+CRMD.US,D,20210730,000000,5.91,6.12,5.77,5.81,180175,0
+CRMD.US,D,20210802,000000,5.78,6.11,5.78,6.01,122839,0
+CRMD.US,D,20210803,000000,6.01,6.01,5.76,5.9,183975,0
+CRMD.US,D,20210804,000000,5.84,5.86,5.61,5.77,208019,0
+CRMD.US,D,20210805,000000,5.76,6.0916,5.76,5.98,315168,0
+CRMD.US,D,20210806,000000,5.97,6.025,5.75,6.01,339026,0
+CRMD.US,D,20210809,000000,5.95,6.09,5.84,6.02,235283,0
+CRMD.US,D,20210810,000000,6,6.09,5.81,5.95,191185,0
+CRMD.US,D,20210811,000000,5.9,6.02,5.83,5.91,169758,0
+CRMD.US,D,20210812,000000,5.92,6.01,5.76,5.95,166699,0
+CRMD.US,D,20210813,000000,5.9331,6.75,5.88,6.33,435126,0
+CRMD.US,D,20210816,000000,6.35,6.35,5.87,5.99,284602,0
+CRMD.US,D,20210817,000000,5.92,6.2,5.8246,6.16,233674,0
+CRMD.US,D,20210818,000000,6.14,6.17,5.86,5.88,120631,0
+CRMD.US,D,20210819,000000,5.84,5.9629,5.52,5.585,242794,0
+CRMD.US,D,20210820,000000,5.56,5.99,5.54,5.87,188323,0
+CRMD.US,D,20210823,000000,5.9,6.13,5.75,6.12,137896,0
+CRMD.US,D,20210824,000000,6.12,6.3799,6.07,6.36,107644,0
+CRMD.US,D,20210825,000000,6.32,6.42,6.21,6.28,101111,0
+CRMD.US,D,20210826,000000,6.22,6.41,6.02,6.05,110828,0
+CRMD.US,D,20210827,000000,6.07,6.325,6.045,6.29,119632,0
+CRMD.US,D,20210830,000000,6.29,6.395,6.15,6.23,118562,0
+CRMD.US,D,20210831,000000,6.25,6.53,6.25,6.46,171331,0
+CRMD.US,D,20210901,000000,6.5,6.55,6.21,6.43,111790,0
+CRMD.US,D,20210902,000000,6.46,6.61,6.22,6.34,134152,0
+CRMD.US,D,20210903,000000,6.33,6.51,6.24,6.46,110569,0
+CRMD.US,D,20210907,000000,5.19,5.68,4.8101,5.005,2227503,0
+CRMD.US,D,20210908,000000,5,5,4.76,4.86,708407,0
+CRMD.US,D,20210909,000000,4.85,4.91,4.58,4.69,531278,0
+CRMD.US,D,20210910,000000,4.69,4.81,4.6,4.63,285370,0
+CRMD.US,D,20210913,000000,4.62,4.8,4.55,4.66,191496,0
+CRMD.US,D,20210914,000000,4.72,4.73,4.36,4.46,288265,0
+CRMD.US,D,20210915,000000,4.5,4.74,4.43,4.62,187640,0
+CRMD.US,D,20210916,000000,4.59,4.72,4.5,4.68,122775,0
+CRMD.US,D,20210917,000000,4.7,4.74,4.57,4.67,261099,0
+CRMD.US,D,20210920,000000,4.62,4.7,4.44,4.5,219620,0
+CRMD.US,D,20210921,000000,4.55,4.67,4.4992,4.61,115659,0
+CRMD.US,D,20210922,000000,4.67,4.68,4.57,4.66,152438,0
+CRMD.US,D,20210923,000000,4.66,4.83,4.65,4.74,200024,0
+CRMD.US,D,20210924,000000,4.69,4.75,4.6,4.66,101508,0
+CRMD.US,D,20210927,000000,4.68,4.79,4.56,4.76,164373,0
+CRMD.US,D,20210928,000000,4.74,4.815,4.6101,4.72,104248,0
+CRMD.US,D,20210929,000000,4.71,4.81,4.57,4.66,226459,0
+CRMD.US,D,20210930,000000,4.64,4.7434,4.57,4.65,171146,0
+CRMD.US,D,20211001,000000,4.66,4.95,4.62,4.79,387349,0
+CRMD.US,D,20211004,000000,4.77,4.9,4.68,4.82,118191,0
+CRMD.US,D,20211005,000000,4.9,4.92,4.52,4.57,239393,0
+CRMD.US,D,20211006,000000,4.56,4.95,4.535,4.86,238823,0
+CRMD.US,D,20211007,000000,4.8,5,4.78,4.84,141660,0
+CRMD.US,D,20211008,000000,4.87,4.93,4.79,4.87,127065,0
+CRMD.US,D,20211011,000000,4.86,4.96,4.75,4.88,70294,0
+CRMD.US,D,20211012,000000,4.92,5.0215,4.8,4.88,154886,0
+CRMD.US,D,20211013,000000,4.9,4.94,4.78,4.85,100996,0
+CRMD.US,D,20211014,000000,4.96,5.08,4.87,4.98,171061,0
+CRMD.US,D,20211015,000000,5.06,5.06,4.9,4.95,143149,0
+CRMD.US,D,20211018,000000,4.91,4.965,4.69,4.81,189428,0
+CRMD.US,D,20211019,000000,4.82,4.92,4.7743,4.87,111600,0
+CRMD.US,D,20211020,000000,4.88,5.001,4.72,4.76,166420,0
+CRMD.US,D,20211021,000000,4.8,4.96,4.76,4.89,114141,0
+CRMD.US,D,20211022,000000,4.89,4.89,4.625,4.75,194741,0
+CRMD.US,D,20211025,000000,4.74,5.01,4.58,4.92,317161,0
+CRMD.US,D,20211026,000000,4.75,5.05,4.56,4.79,284983,0
+CRMD.US,D,20211027,000000,4.8,4.97,4.69,4.94,261929,0
+CRMD.US,D,20211028,000000,4.93,5.08,4.86,4.98,193822,0
+CRMD.US,D,20211029,000000,4.97,5.02,4.77,4.86,322410,0
+CRMD.US,D,20211101,000000,5.23,5.809,5.2,5.56,908554,0
+CRMD.US,D,20211102,000000,5.65,5.88,5.23,5.51,409669,0
+CRMD.US,D,20211103,000000,5.43,5.65,5.25,5.42,265265,0
+CRMD.US,D,20211104,000000,5.5,5.515,5.2,5.26,124954,0
+CRMD.US,D,20211105,000000,5.28,5.48,5.2489,5.43,144236,0
+CRMD.US,D,20211108,000000,5.36,5.4,5.25,5.29,115078,0
+CRMD.US,D,20211109,000000,5.31,5.31,5.02,5.23,189117,0
+CRMD.US,D,20211110,000000,5.08,5.4335,4.84,5.31,337171,0
+CRMD.US,D,20211111,000000,5.33,5.47,5.26,5.28,156068,0
+CRMD.US,D,20211112,000000,5.26,5.34,5.08,5.27,249111,0
+CRMD.US,D,20211115,000000,5.26,5.3649,5.14,5.2,163912,0
+CRMD.US,D,20211116,000000,5.16,5.3,5.03,5.2,143286,0
+CRMD.US,D,20211117,000000,5.15,5.24,5.05,5.07,102085,0
+CRMD.US,D,20211118,000000,5.05,5.05,4.88,4.95,239844,0
+CRMD.US,D,20211119,000000,4.89,5.22,4.89,5.13,210522,0
+CRMD.US,D,20211122,000000,5.23,5.47,5.05,5.2,258362,0
+CRMD.US,D,20211123,000000,5.15,5.25,4.94,5.12,155731,0
+CRMD.US,D,20211124,000000,5.06,5.42,5.0172,5.22,92944,0
+CRMD.US,D,20211126,000000,5.05,5.1916,4.98,5.07,126410,0
+CRMD.US,D,20211129,000000,5.1,5.16,4.78,4.91,314788,0
+CRMD.US,D,20211130,000000,4.91,5.02,4.8,4.98,143785,0
+CRMD.US,D,20211201,000000,5.07,5.1,4.81,4.89,159793,0
+CRMD.US,D,20211202,000000,4.85,5.01,4.77,4.99,145046,0
+CRMD.US,D,20211203,000000,4.97,4.98,4.6501,4.73,231706,0
+CRMD.US,D,20211206,000000,4.65,4.71,4.49,4.63,321668,0
+CRMD.US,D,20211207,000000,4.64,5.03,4.63,4.93,159666,0
+CRMD.US,D,20211208,000000,4.95,5.15,4.91,5.12,166480,0
+CRMD.US,D,20211209,000000,5.1,5.14,4.96,4.97,128728,0
+CRMD.US,D,20211210,000000,4.96,5.07,4.91,4.98,148862,0
+CRMD.US,D,20211213,000000,4.96,5.1,4.895,4.99,153371,0
+CRMD.US,D,20211214,000000,4.91,4.979,4.72,4.84,232948,0
+CRMD.US,D,20211215,000000,4.84,4.98,4.65,4.91,235319,0
+CRMD.US,D,20211216,000000,4.85,5.08,4.85,4.89,201411,0
+CRMD.US,D,20211217,000000,4.82,4.965,4.71,4.74,266968,0
+CRMD.US,D,20211220,000000,4.7,4.79,4.57,4.76,164861,0
+CRMD.US,D,20211221,000000,4.76,4.88,4.71,4.77,168574,0
+CRMD.US,D,20211222,000000,4.75,4.9,4.73,4.9,243485,0
+CRMD.US,D,20211223,000000,4.81,5.03,4.81,4.98,180171,0
+CRMD.US,D,20211227,000000,4.95,4.99,4.78,4.82,135544,0
+CRMD.US,D,20211228,000000,4.79,4.86,4.64,4.65,145660,0
+CRMD.US,D,20211229,000000,4.65,4.65,4.3,4.47,335658,0
+CRMD.US,D,20211230,000000,4.44,4.8,4.44,4.72,282968,0
+CRMD.US,D,20211231,000000,4.67,4.86,4.45,4.55,254686,0
+CRMD.US,D,20220103,000000,4.55,4.86,4.47,4.85,149411,0
+CRMD.US,D,20220104,000000,4.85,5,4.75,4.81,171430,0
+CRMD.US,D,20220105,000000,4.78,4.9,4.68,4.73,134379,0
+CRMD.US,D,20220106,000000,4.72,4.9,4.62,4.79,125110,0
+CRMD.US,D,20220107,000000,4.78,4.91,4.74,4.85,110402,0
+CRMD.US,D,20220110,000000,4.83,4.85,4.63,4.83,185388,0
+CRMD.US,D,20220111,000000,4.83,4.97,4.7819,4.87,113189,0
+CRMD.US,D,20220112,000000,4.88,4.94,4.75,4.75,140571,0
+CRMD.US,D,20220113,000000,4.75,4.75,4.56,4.58,121122,0
+CRMD.US,D,20220114,000000,4.6403,4.66,4.505,4.63,99292,0
+CRMD.US,D,20220118,000000,4.59,4.64,4.43,4.45,170136,0
+CRMD.US,D,20220119,000000,4.45,4.51,4.215,4.29,197788,0
+CRMD.US,D,20220120,000000,4.29,4.49,4.24,4.24,120160,0
+CRMD.US,D,20220121,000000,4.17,4.36,4.13,4.27,264249,0
+CRMD.US,D,20220124,000000,4.21,4.22,3.7695,4.18,457929,0
+CRMD.US,D,20220125,000000,4.14,4.2,3.9763,4.14,80142,0
+CRMD.US,D,20220126,000000,4.18,4.26,3.92,3.97,171324,0
+CRMD.US,D,20220127,000000,3.97,4.12,3.84,3.85,135490,0
+CRMD.US,D,20220128,000000,3.93,4.08,3.7,4.07,205481,0
+CRMD.US,D,20220131,000000,4.08,4.29,4.03,4.23,121403,0
+CRMD.US,D,20220201,000000,4.22,4.25,4.04,4.22,124807,0
+CRMD.US,D,20220202,000000,4.2,4.25,4.02,4.11,134892,0
+CRMD.US,D,20220203,000000,4.06,4.145,3.93,3.95,165637,0
+CRMD.US,D,20220204,000000,3.96,4.07,3.83,4.04,111163,0
+CRMD.US,D,20220207,000000,4.05,4.15,3.9216,4.09,164283,0
+CRMD.US,D,20220208,000000,4.08,4.1362,4.02,4.07,75094,0
+CRMD.US,D,20220209,000000,4.11,4.24,4.09,4.16,125922,0
+CRMD.US,D,20220210,000000,4.1,4.26,4.09,4.14,150565,0
+CRMD.US,D,20220211,000000,4.13,4.2,3.97,3.97,117478,0
+CRMD.US,D,20220214,000000,4,4.02,3.87,3.97,97324,0
+CRMD.US,D,20220215,000000,4.05,4.13,3.99,4.12,80729,0
+CRMD.US,D,20220216,000000,4.12,4.3,4.09,4.18,75565,0
+CRMD.US,D,20220217,000000,4.15,4.2148,4.07,4.11,76158,0
+CRMD.US,D,20220218,000000,4.08,4.19,3.97,4.03,103725,0
+CRMD.US,D,20220222,000000,3.99,4.0404,3.915,3.96,126643,0
+CRMD.US,D,20220223,000000,3.98,4.07,3.82,3.83,123095,0
+CRMD.US,D,20220224,000000,3.71,3.99,3.6453,3.94,172960,0
+CRMD.US,D,20220225,000000,3.96,4.05,3.82,4.02,92315,0
+CRMD.US,D,20220228,000000,4.36,5.04,4.225,4.88,1084690,0
+CRMD.US,D,20220301,000000,5.07,5.07,4.56,4.76,393927,0
+CRMD.US,D,20220302,000000,4.78,4.9646,4.65,4.75,166244,0
+CRMD.US,D,20220303,000000,4.79,4.79,4.67,4.74,190635,0
+CRMD.US,D,20220304,000000,4.72,4.75,4.4,4.47,210712,0
+CRMD.US,D,20220307,000000,4.53,4.5399,4.27,4.36,145229,0
+CRMD.US,D,20220308,000000,4.4,4.5089,4.1819,4.21,279930,0
+CRMD.US,D,20220309,000000,4.37,4.58,4.3,4.37,390074,0
+CRMD.US,D,20220310,000000,4.27,4.75,4.16,4.685,459328,0
+CRMD.US,D,20220311,000000,4.76,5.295,4.68,4.85,643061,0
+CRMD.US,D,20220314,000000,4.92,4.92,4.57,4.69,214255,0
+CRMD.US,D,20220315,000000,4.74,4.852,4.6,4.82,173976,0
+CRMD.US,D,20220316,000000,4.9,5.1,4.74,5.03,250453,0
+CRMD.US,D,20220317,000000,5.06,5.09,4.94,4.99,324074,0
+CRMD.US,D,20220318,000000,5.01,5.2411,4.92,5.21,386810,0
+CRMD.US,D,20220321,000000,5.17,5.17,4.89,4.95,285690,0
+CRMD.US,D,20220322,000000,5.06,5.2,4.92,5.12,284061,0
+CRMD.US,D,20220323,000000,5.1,6.15,5.07,5.88,877862,0
+CRMD.US,D,20220324,000000,5.92,6.32,5.66,6.24,507298,0
+CRMD.US,D,20220325,000000,6.24,6.3428,5.91,6.06,372356,0
+CRMD.US,D,20220328,000000,6.13,6.39,5.435,5.66,878672,0
+CRMD.US,D,20220329,000000,5.72,5.88,5.51,5.54,449080,0
+CRMD.US,D,20220330,000000,5.95,6.42,5.64,5.85,891786,0
+CRMD.US,D,20220331,000000,5.9,5.94,5.4,5.48,442317,0
+CRMD.US,D,20220401,000000,5.42,5.62,5.25,5.58,367025,0
+CRMD.US,D,20220404,000000,5.6,5.7,5.39,5.59,236956,0
+CRMD.US,D,20220405,000000,5.54,5.81,5.5001,5.61,344175,0
+CRMD.US,D,20220406,000000,5.54,5.63,5.42,5.54,221455,0
+CRMD.US,D,20220407,000000,5.49,5.61,5.3,5.35,240810,0
+CRMD.US,D,20220408,000000,5.31,5.49,5.205,5.23,105131,0
+CRMD.US,D,20220411,000000,5.19,5.19,4.98,5.01,290931,0
+CRMD.US,D,20220412,000000,5,5.15,4.85,4.94,232214,0
+CRMD.US,D,20220413,000000,4.93,5.1688,4.92,5.13,167310,0
+CRMD.US,D,20220414,000000,5.13,5.13,4.84,4.96,323641,0
+CRMD.US,D,20220418,000000,4.93,4.95,4.7,4.72,224357,0
+CRMD.US,D,20220419,000000,4.7,4.8,4.58,4.62,229652,0
+CRMD.US,D,20220420,000000,4.66,4.7,4.53,4.59,923853,0
+CRMD.US,D,20220421,000000,4.6,4.71,4.17,4.28,609313,0
+CRMD.US,D,20220422,000000,4.4,4.4,4.1031,4.13,419388,0
+CRMD.US,D,20220425,000000,4.13,4.16,3.96,4.06,347892,0
+CRMD.US,D,20220426,000000,4,4.04,3.8,3.84,314611,0
+CRMD.US,D,20220427,000000,3.85,3.87,3.59,3.62,400111,0
+CRMD.US,D,20220428,000000,3.65,3.764,3.4,3.53,373846,0
+CRMD.US,D,20220429,000000,3.53,3.6291,3.37,3.44,295288,0
+CRMD.US,D,20220502,000000,3.41,3.58,3.37,3.53,278168,0
+CRMD.US,D,20220503,000000,3.53,3.57,3.45,3.49,257069,0
+CRMD.US,D,20220504,000000,3.55,3.6199,3.32,3.61,280141,0
+CRMD.US,D,20220505,000000,3.55,3.6041,3.33,3.4,214472,0
+CRMD.US,D,20220506,000000,3.39,3.39,3.2,3.34,331584,0
+CRMD.US,D,20220509,000000,3.32,3.32,3.05,3.08,343314,0
+CRMD.US,D,20220510,000000,3.19,3.4,3.16,3.38,326296,0
+CRMD.US,D,20220511,000000,3.34,3.34,3.03,3.04,375568,0
+CRMD.US,D,20220512,000000,3.04,3.28,2.87,2.98,401115,0
+CRMD.US,D,20220513,000000,3.22,3.33,3.08,3.27,418284,0
+CRMD.US,D,20220516,000000,3.36,3.87,3.28,3.61,788904,0
+CRMD.US,D,20220517,000000,3.68,3.937,3.68,3.82,419183,0
+CRMD.US,D,20220518,000000,3.8,3.89,3.57,3.6,360987,0
+CRMD.US,D,20220519,000000,3.59,3.65,3.46,3.49,288764,0
+CRMD.US,D,20220520,000000,3.52,3.58,3.27,3.36,309778,0
+CRMD.US,D,20220523,000000,3.42,3.45,3.25,3.3,178742,0
+CRMD.US,D,20220524,000000,3.25,3.33,3.17,3.25,282241,0
+CRMD.US,D,20220525,000000,3.21,3.31,3.14,3.24,312032,0
+CRMD.US,D,20220526,000000,3.22,3.26,3.14,3.18,363899,0
+CRMD.US,D,20220527,000000,3.18,3.18,3.07,3.1,473028,0
+CRMD.US,D,20220531,000000,3.1,3.34,3.07,3.24,365381,0
+CRMD.US,D,20220601,000000,3.3,3.44,2.94,3,761957,0
+CRMD.US,D,20220602,000000,3.02,3.02,2.95,3,234535,0
+CRMD.US,D,20220603,000000,3,3.09,2.94,3,364581,0
+CRMD.US,D,20220606,000000,2.97,3,2.85,2.9,419622,0
+CRMD.US,D,20220607,000000,2.88,3.12,2.87,3.05,519576,0
+CRMD.US,D,20220608,000000,3.05,3.26,3.05,3.19,426687,0
+CRMD.US,D,20220609,000000,3.18,3.21,3.03,3.15,346619,0
+CRMD.US,D,20220610,000000,3.081,3.1,2.87,2.94,388494,0
+CRMD.US,D,20220613,000000,2.9,2.9,2.75,2.89,325940,0
+CRMD.US,D,20220614,000000,2.94,2.95,2.66,2.76,289963,0
+CRMD.US,D,20220615,000000,2.79,2.96,2.74,2.88,345919,0
+CRMD.US,D,20220616,000000,2.81,2.86,2.645,2.73,430104,0
+CRMD.US,D,20220617,000000,2.74,2.91,2.74,2.82,341522,0
+CRMD.US,D,20220621,000000,2.84,3.0799,2.8007,2.99,433245,0
+CRMD.US,D,20220622,000000,2.93,3.29,2.93,3.2,400249,0
+CRMD.US,D,20220623,000000,3.27,3.63,3.26,3.62,529912,0
+CRMD.US,D,20220624,000000,3.63,3.79,3.3,3.45,4726131,0
+CRMD.US,D,20220627,000000,3.43,3.63,3.3,3.53,254599,0
+CRMD.US,D,20220628,000000,3.52,3.6499,3.42,3.56,242657,0
+CRMD.US,D,20220629,000000,3.54,3.65,3.47,3.59,154770,0
+CRMD.US,D,20220630,000000,3.54,4.15,3.54,4.02,565328,0
+CRMD.US,D,20220701,000000,4.03,4.12,3.74,3.83,334399,0
+CRMD.US,D,20220705,000000,3.79,4.37,3.76,4.32,511457,0
+CRMD.US,D,20220706,000000,4.4,4.55,3.85,3.92,936689,0
+CRMD.US,D,20220707,000000,3.95,4.1,3.87,4.08,190364,0
+CRMD.US,D,20220708,000000,4.01,4.25,4.01,4.18,157122,0
+CRMD.US,D,20220711,000000,4.2,4.2,3.88,3.89,175609,0
+CRMD.US,D,20220712,000000,3.95,4.19,3.77,4.19,206997,0
+CRMD.US,D,20220713,000000,4.1,4.28,4,4.24,195357,0
+CRMD.US,D,20220714,000000,4.21,4.29,4.11,4.19,144540,0
+CRMD.US,D,20220715,000000,4.23,4.72,4.19,4.61,360240,0
+CRMD.US,D,20220718,000000,4.62,4.72,4.4248,4.44,342536,0
+CRMD.US,D,20220719,000000,4.48,4.75,4.45,4.6,221583,0
+CRMD.US,D,20220720,000000,4.61,5.8,4.61,5.45,1055080,0
+CRMD.US,D,20220721,000000,5.45,5.67,5.3219,5.53,378318,0
+CRMD.US,D,20220722,000000,5.58,5.64,5.25,5.42,351658,0
+CRMD.US,D,20220725,000000,5.4,5.49,5.17,5.47,176500,0
+CRMD.US,D,20220726,000000,5.41,5.49,5.2,5.45,277667,0
+CRMD.US,D,20220727,000000,5.47,5.5,5.3,5.41,210503,0
+CRMD.US,D,20220728,000000,5.41,5.5,5.12,5.47,141932,0
+CRMD.US,D,20220729,000000,5.42,5.64,5.29,5.35,364350,0
+CRMD.US,D,20220801,000000,5.36,5.7497,5.35,5.49,209715,0
+CRMD.US,D,20220802,000000,5.52,6.33,5.5199,6,579002,0
+CRMD.US,D,20220803,000000,6.1,6.47,6.06,6.25,539084,0
+CRMD.US,D,20220804,000000,6.3,6.98,6.2101,6.55,626587,0
+CRMD.US,D,20220805,000000,6.41,7.13,6.41,7.13,449483,0
+CRMD.US,D,20220808,000000,7.25,8.025,7.23,7.52,2024256,0
+CRMD.US,D,20220809,000000,3.0038,3.59,3,3.2,5001294,0
+CRMD.US,D,20220810,000000,3.2,3.53,3.05,3.38,1453725,0
+CRMD.US,D,20220811,000000,3.26,3.8701,3.21,3.72,1480692,0
+CRMD.US,D,20220812,000000,3.71,4.37,3.71,4.15,1025202,0
+CRMD.US,D,20220815,000000,4.12,4.4899,3.83,4.13,950348,0
+CRMD.US,D,20220816,000000,4.13,4.3498,3.96,4.28,516744,0
+CRMD.US,D,20220817,000000,4.19,4.25,4,4.02,277813,0
+CRMD.US,D,20220818,000000,4,4.12,3.955,4.02,303149,0
+CRMD.US,D,20220819,000000,3.95,3.98,3.82,3.91,234440,0
+CRMD.US,D,20220822,000000,3.85,3.86,3.63,3.72,370161,0
+CRMD.US,D,20220823,000000,3.69,3.93,3.66,3.91,247751,0
+CRMD.US,D,20220824,000000,3.91,4.03,3.81,3.93,160853,0
+CRMD.US,D,20220825,000000,3.99,4.04,3.77,3.82,296620,0
+CRMD.US,D,20220826,000000,3.84,3.86,3.715,3.73,165602,0
+CRMD.US,D,20220829,000000,3.71,3.77,3.62,3.65,177129,0
+CRMD.US,D,20220830,000000,3.7,3.7,3.46,3.48,239696,0
+CRMD.US,D,20220831,000000,3.52,3.57,3.38,3.53,198598,0
+CRMD.US,D,20220901,000000,3.51,3.51,3.375,3.44,277686,0
+CRMD.US,D,20220902,000000,3.49,3.6501,3.41,3.52,151539,0
+CRMD.US,D,20220906,000000,3.48,3.51,3.33,3.38,234835,0
+CRMD.US,D,20220907,000000,3.41,3.61,3.395,3.56,158310,0
+CRMD.US,D,20220908,000000,3.47,3.69,3.45,3.65,163526,0
+CRMD.US,D,20220909,000000,3.67,3.81,3.63,3.72,115869,0
+CRMD.US,D,20220912,000000,3.74,3.7999,3.64,3.74,106565,0
+CRMD.US,D,20220913,000000,3.64,3.6696,3.53,3.59,161040,0
+CRMD.US,D,20220914,000000,3.6,3.68,3.55,3.56,189303,0
+CRMD.US,D,20220915,000000,3.56,3.59,3.46,3.49,136950,0
+CRMD.US,D,20220916,000000,3.46,3.53,3.35,3.38,200346,0
+CRMD.US,D,20220919,000000,3.33,3.3758,3.18,3.22,274624,0
+CRMD.US,D,20220920,000000,3.22,3.31,3.15,3.18,224293,0
+CRMD.US,D,20220921,000000,3.19,3.2157,3.02,3.04,286775,0
+CRMD.US,D,20220922,000000,3.03,3.06,2.93,2.95,211887,0
+CRMD.US,D,20220923,000000,2.92,2.98,2.85,2.88,208573,0
+CRMD.US,D,20220926,000000,2.85,3.03,2.845,2.85,150207,0
+CRMD.US,D,20220927,000000,2.91,3,2.8501,2.91,100385,0
+CRMD.US,D,20220928,000000,2.95,3.07,2.95,3.01,150493,0
+CRMD.US,D,20220929,000000,2.99,3.09,2.79,2.82,122260,0
+CRMD.US,D,20220930,000000,2.81,2.9,2.77,2.83,106712,0
+CRMD.US,D,20221003,000000,2.85,2.9,2.77,2.81,73181,0
+CRMD.US,D,20221004,000000,2.85,2.98,2.79,2.86,92296,0
+CRMD.US,D,20221005,000000,2.86,3.177,2.82,3.07,239438,0
+CRMD.US,D,20221006,000000,3.03,3.12,2.95,3.02,133132,0
+CRMD.US,D,20221007,000000,2.98,3.01,2.84,2.84,205145,0
+CRMD.US,D,20221010,000000,2.88,3,2.78,2.82,141384,0
+CRMD.US,D,20221011,000000,2.84,2.9,2.76,2.81,91896,0
+CRMD.US,D,20221012,000000,2.81,2.91,2.81,2.9,78786,0
+CRMD.US,D,20221013,000000,2.8,3.09,2.78,3.02,229878,0
+CRMD.US,D,20221014,000000,3.03,3.2,2.94,2.95,118844,0
+CRMD.US,D,20221017,000000,2.96,3.15,2.96,3.09,121436,0
+CRMD.US,D,20221018,000000,3.15,3.24,3.095,3.13,156726,0
+CRMD.US,D,20221019,000000,3.14,3.14,3.0068,3.1,89103,0
+CRMD.US,D,20221020,000000,3.13,3.18,2.99,3.05,75499,0
+CRMD.US,D,20221021,000000,3.05,3.08,2.925,3.03,118904,0
+CRMD.US,D,20221024,000000,3.05,3.05,2.87,2.96,218677,0
+CRMD.US,D,20221025,000000,2.97,3.14,2.91,3.12,109934,0
+CRMD.US,D,20221026,000000,3.12,3.2986,3.1101,3.18,108588,0
+CRMD.US,D,20221027,000000,3.21,3.3,3.13,3.18,91170,0
+CRMD.US,D,20221028,000000,3.17,3.23,3.1,3.17,76180,0
+CRMD.US,D,20221031,000000,3.16,3.245,3.0301,3.07,103027,0
+CRMD.US,D,20221101,000000,3.08,3.185,3.08,3.1,113502,0
+CRMD.US,D,20221102,000000,3.12,3.1201,2.91,2.95,208816,0
+CRMD.US,D,20221103,000000,2.99,3.03,2.9,3,115977,0
+CRMD.US,D,20221104,000000,3.05,3.14,2.71,2.86,333452,0
+CRMD.US,D,20221107,000000,2.92,2.98,2.86,2.94,69670,0
+CRMD.US,D,20221108,000000,2.93,3.12,2.93,3,123603,0
+CRMD.US,D,20221109,000000,3.01,3.05,2.77,2.83,231436,0
+CRMD.US,D,20221110,000000,3.04,3.24,2.98,3.09,357000,0
+CRMD.US,D,20221111,000000,3.23,3.87,3.17,3.71,1061886,0
+CRMD.US,D,20221114,000000,3.63,3.88,3.47,3.82,455639,0
+CRMD.US,D,20221115,000000,3.9,3.9,3.62,3.69,342767,0
+CRMD.US,D,20221116,000000,3.65,3.84,3.65,3.7,211781,0
+CRMD.US,D,20221117,000000,3.89,4.22,3.72,3.98,453509,0
+CRMD.US,D,20221118,000000,4.01,4.11,3.92,4,270281,0
+CRMD.US,D,20221121,000000,3.94,4.015,3.76,3.88,231232,0
+CRMD.US,D,20221122,000000,3.9,4,3.77,3.9,145341,0
+CRMD.US,D,20221123,000000,3.95,4.04,3.84,3.99,206323,0
+CRMD.US,D,20221125,000000,3.94,4.35,3.94,4.23,161111,0
+CRMD.US,D,20221128,000000,4.11,4.27,4.06,4.14,202734,0
+CRMD.US,D,20221129,000000,4.24,4.32,4.07,4.21,204213,0
+CRMD.US,D,20221130,000000,4.2,4.24,4.06,4.16,193256,0
+CRMD.US,D,20221201,000000,4.19,4.42,4.12,4.29,228576,0
+CRMD.US,D,20221202,000000,4.28,4.58,4.16,4.45,299527,0
+CRMD.US,D,20221205,000000,4.46,4.55,4.3,4.38,245031,0
+CRMD.US,D,20221206,000000,4.42,4.42,3.96,3.96,431480,0
+CRMD.US,D,20221207,000000,3.97,4.046,3.875,3.97,157234,0
+CRMD.US,D,20221208,000000,4,4,3.69,3.78,257537,0
+CRMD.US,D,20221209,000000,3.77,3.86,3.7,3.78,89725,0
+CRMD.US,D,20221212,000000,3.78,4.04,3.765,3.99,198149,0
+CRMD.US,D,20221213,000000,4.14,4.16,4.01,4.06,195002,0
+CRMD.US,D,20221214,000000,4.07,4.17,4.03,4.1,145323,0
+CRMD.US,D,20221215,000000,4.06,4.17,4.05,4.14,93055,0
+CRMD.US,D,20221216,000000,4.13,4.155,3.98,4.07,211416,0
+CRMD.US,D,20221219,000000,4.02,4.08,3.77,3.79,275326,0
+CRMD.US,D,20221220,000000,3.78,3.99,3.72,3.92,119818,0
+CRMD.US,D,20221221,000000,3.97,4.06,3.9,3.95,102528,0
+CRMD.US,D,20221222,000000,3.91,3.98,3.832,3.96,93894,0
+CRMD.US,D,20221223,000000,4.01,4.11,3.91,4.11,125191,0
+CRMD.US,D,20221227,000000,4.05,4.0937,3.84,3.845,147306,0
+CRMD.US,D,20221228,000000,3.85,3.96,3.75,3.79,211757,0
+CRMD.US,D,20221229,000000,3.83,4.09,3.59,3.97,525289,0
+CRMD.US,D,20221230,000000,3.92,4.24,3.9,4.22,278737,0
+CRMD.US,D,20230103,000000,4.27,4.3499,4.12,4.18,233276,0
+CRMD.US,D,20230104,000000,4.18,4.48,4.14,4.35,430391,0
+CRMD.US,D,20230105,000000,4.28,4.5,4.25,4.44,257376,0
+CRMD.US,D,20230106,000000,4.46,4.74,4.35,4.61,378481,0
+CRMD.US,D,20230109,000000,4.6,4.73,4.42,4.44,288896,0
+CRMD.US,D,20230110,000000,4.4,4.52,4.4,4.43,112014,0
+CRMD.US,D,20230111,000000,4.45,4.45,4.23,4.33,288451,0
+CRMD.US,D,20230112,000000,4.34,4.496,4.2,4.43,203114,0
+CRMD.US,D,20230113,000000,4.43,4.55,4.365,4.43,156097,0
+CRMD.US,D,20230117,000000,4.48,4.48,4.27,4.4,332534,0
+CRMD.US,D,20230118,000000,4.4,4.525,4.32,4.41,233523,0
+CRMD.US,D,20230119,000000,4.41,4.5,4.29,4.4,195392,0
+CRMD.US,D,20230120,000000,4.42,4.55,4.3801,4.53,281736,0
+CRMD.US,D,20230123,000000,4.55,4.59,4.41,4.53,274136,0
+CRMD.US,D,20230124,000000,4.51,4.56,4.22,4.34,493170,0
+CRMD.US,D,20230125,000000,4.27,4.3,4.05,4.12,415683,0
+CRMD.US,D,20230126,000000,4.16,4.2,4.06,4.145,154699,0
+CRMD.US,D,20230127,000000,4.11,4.43,4.11,4.31,240312,0
+CRMD.US,D,20230130,000000,4.28,4.45,4.23,4.26,117119,0
+CRMD.US,D,20230131,000000,4.27,4.405,4.24,4.34,123922,0
+CRMD.US,D,20230201,000000,4.31,4.52,4.27,4.44,162368,0
+CRMD.US,D,20230202,000000,4.5,4.64,4.41,4.48,312868,0
+CRMD.US,D,20230203,000000,4.4,4.62,4.4,4.47,278901,0
+CRMD.US,D,20230206,000000,4.44,4.56,4.39,4.46,277192,0
+CRMD.US,D,20230207,000000,4.39,4.45,4.28,4.32,241546,0
+CRMD.US,D,20230208,000000,4.3,4.32,4.205,4.23,142823,0
+CRMD.US,D,20230209,000000,4.26,4.32,4.1539,4.18,128895,0
+CRMD.US,D,20230210,000000,4.16,4.31,4.13,4.2,96137,0
+CRMD.US,D,20230213,000000,4.21,4.31,4.11,4.29,113852,0
+CRMD.US,D,20230214,000000,4.26,4.385,4.23,4.33,93676,0
+CRMD.US,D,20230215,000000,4.26,4.57,4.26,4.49,252867,0
+CRMD.US,D,20230216,000000,4.42,4.518,4.37,4.38,107847,0
+CRMD.US,D,20230217,000000,4.41,4.45,4.26,4.45,176983,0
+CRMD.US,D,20230221,000000,4.44,4.49,4.07,4.11,319517,0
+CRMD.US,D,20230222,000000,4.14,4.1999,3.88,3.9,350867,0
+CRMD.US,D,20230223,000000,3.95,4.08,3.85,4.01,212789,0
+CRMD.US,D,20230224,000000,3.91,4.02,3.82,3.975,165693,0
+CRMD.US,D,20230227,000000,3.99,4.25,3.94,4.21,175153,0
+CRMD.US,D,20230228,000000,4.2,4.23,4.03,4.05,119866,0
+CRMD.US,D,20230301,000000,4.15,4.39,4.1345,4.3,186210,0
+CRMD.US,D,20230302,000000,4.31,4.4089,4.2023,4.23,116842,0
+CRMD.US,D,20230303,000000,4.48,4.48,4.16,4.22,409465,0
+CRMD.US,D,20230306,000000,4.2,4.2,3.81,3.86,427882,0
+CRMD.US,D,20230307,000000,3.92,3.9666,3.77,3.8,207958,0
+CRMD.US,D,20230308,000000,3.78,3.98,3.77,3.93,127125,0
+CRMD.US,D,20230309,000000,3.93,4,3.72,3.76,219134,0
+CRMD.US,D,20230310,000000,3.77,3.8849,3.71,3.74,199921,0
+CRMD.US,D,20230313,000000,3.74,3.85,3.6,3.62,301524,0
+CRMD.US,D,20230314,000000,3.76,3.835,3.63,3.74,214335,0
+CRMD.US,D,20230315,000000,3.69,3.74,3.5,3.53,226268,0
+CRMD.US,D,20230316,000000,3.5,3.64,3.4,3.61,197771,0
+CRMD.US,D,20230317,000000,3.57,3.63,3.45,3.46,185614,0
+CRMD.US,D,20230320,000000,3.46,3.48,3.36,3.42,153055,0
+CRMD.US,D,20230321,000000,3.51,3.52,3.28,3.32,220343,0
+CRMD.US,D,20230322,000000,3.37,3.5,3.22,3.22,209938,0
+CRMD.US,D,20230323,000000,3.3,3.37,3.23,3.29,179359,0
+CRMD.US,D,20230324,000000,3.3,3.42,3.2,3.41,156370,0
+CRMD.US,D,20230327,000000,3.41,3.49,3.35,3.44,137148,0
+CRMD.US,D,20230328,000000,3.42,3.4599,3.37,3.41,108545,0
+CRMD.US,D,20230329,000000,3.46,3.7,3.42,3.66,191976,0
+CRMD.US,D,20230330,000000,3.84,4.29,3.63,4.14,582868,0
+CRMD.US,D,20230331,000000,4.24,4.325,4,4.14,377177,0
+CRMD.US,D,20230403,000000,4.2,4.4,4.125,4.33,535971,0
+CRMD.US,D,20230404,000000,4.3,4.35,4.08,4.26,318596,0
+CRMD.US,D,20230405,000000,4.24,4.25,4.13,4.13,172637,0
+CRMD.US,D,20230406,000000,4.09,4.25,4.01,4.23,103094,0
+CRMD.US,D,20230410,000000,4.16,4.67,4.15,4.66,296837,0
+CRMD.US,D,20230411,000000,4.68,5.44,4.68,5.03,898862,0
+CRMD.US,D,20230412,000000,5.07,5.2,4.85,5.15,479393,0
+CRMD.US,D,20230413,000000,5.2,5.3,5.08,5.25,354299,0
+CRMD.US,D,20230414,000000,5.27,5.39,5.15,5.27,279342,0
+CRMD.US,D,20230417,000000,5.35,5.35,5.11,5.15,222499,0
+CRMD.US,D,20230418,000000,5.15,5.15,4.6,4.76,364480,0
+CRMD.US,D,20230419,000000,4.7,4.96,4.7,4.825,210647,0
+CRMD.US,D,20230420,000000,4.8,4.84,4.67,4.72,154032,0
+CRMD.US,D,20230421,000000,4.73,4.99,4.73,4.98,151668,0
+CRMD.US,D,20230424,000000,4.98,4.99,4.83,4.87,185173,0
+CRMD.US,D,20230425,000000,4.81,4.9127,4.66,4.68,189742,0
+CRMD.US,D,20230426,000000,4.51,4.58,3.66,4.26,1242280,0
+CRMD.US,D,20230427,000000,4.33,4.7,4.2,4.63,348862,0
+CRMD.US,D,20230428,000000,4.61,5,4.58,4.94,289729,0
+CRMD.US,D,20230501,000000,4.96,5.13,4.92,5.12,296557,0
+CRMD.US,D,20230502,000000,5.09,5.22,4.89,4.93,220149,0
+CRMD.US,D,20230503,000000,5,5.14,4.93,5.04,296498,0
+CRMD.US,D,20230504,000000,5.04,5.055,4.9,4.94,146283,0
+CRMD.US,D,20230505,000000,4.98,5.025,4.85,4.95,170965,0
+CRMD.US,D,20230508,000000,4.96,5.35,4.9,5.25,281581,0
+CRMD.US,D,20230509,000000,5.26,5.4,5.22,5.25,211451,0
+CRMD.US,D,20230510,000000,5.32,5.4,5.16,5.3,207254,0
+CRMD.US,D,20230511,000000,5.31,5.49,5.3,5.31,354519,0
+CRMD.US,D,20230512,000000,5.32,5.41,5.16,5.18,345340,0
+CRMD.US,D,20230515,000000,5.19,5.25,4.9,5.15,409762,0
+CRMD.US,D,20230516,000000,4.96,5.0927,4.17,4.46,881916,0
+CRMD.US,D,20230517,000000,4.58,4.65,4.21,4.375,468569,0
+CRMD.US,D,20230518,000000,4.39,4.665,4.285,4.44,543539,0
+CRMD.US,D,20230519,000000,4.68,5.31,4.635,5.1,956994,0
+CRMD.US,D,20230522,000000,5.02,5.4,4.85,5.13,536365,0
+CRMD.US,D,20230523,000000,5.07,5.22,4.91,4.91,300039,0
+CRMD.US,D,20230524,000000,4.91,4.95,4.75,4.85,276981,0
+CRMD.US,D,20230525,000000,4.85,4.93,4.6597,4.77,281664,0
+CRMD.US,D,20230526,000000,4.81,5.08,4.77,4.89,214625,0
+CRMD.US,D,20230530,000000,4.9,5.04,4.8002,4.82,197846,0
+CRMD.US,D,20230531,000000,4.79,4.89,4.75,4.81,120048,0
+CRMD.US,D,20230601,000000,4.83,5.04,4.83,4.98,167514,0
+CRMD.US,D,20230602,000000,4.99,5.18,4.975,5.14,224523,0
+CRMD.US,D,20230605,000000,5.15,5.22,5.08,5.12,218118,0
+CRMD.US,D,20230606,000000,5.12,5.26,5.0973,5.14,435432,0
+CRMD.US,D,20230607,000000,5.15,5.27,5,5,305186,0
+CRMD.US,D,20230608,000000,4.99,5.24,4.973,5.18,290950,0
+CRMD.US,D,20230609,000000,5.19,5.21,5.1021,5.15,189574,0
+CRMD.US,D,20230612,000000,5.17,5.35,5.115,5.18,346001,0
+CRMD.US,D,20230613,000000,5.18,5.77,5.16,5.73,692285,0
+CRMD.US,D,20230614,000000,5.71,5.88,5.27,5.45,808748,0
+CRMD.US,D,20230615,000000,5.5,5.5988,5,5.17,923441,0
+CRMD.US,D,20230616,000000,5.2,5.38,5.12,5.12,490306,0
+CRMD.US,D,20230620,000000,5.12,5.53,5.09,5.49,488195,0
+CRMD.US,D,20230621,000000,5.6,5.92,5.28,5.8,903071,0
+CRMD.US,D,20230622,000000,5.7,6.09,5.595,5.69,1295316,0
+CRMD.US,D,20230623,000000,5.67,5.69,5.35,5.48,6767521,0
+CRMD.US,D,20230626,000000,5.0999,5.48,4.725,4.865,1303379,0
+CRMD.US,D,20230627,000000,4.88,4.98,4.635,4.97,480621,0
+CRMD.US,D,20230628,000000,4.95,5.11,4.92,5.07,562970,0
+CRMD.US,D,20230629,000000,3.92,4.13,3.9,3.94,4473862,0
+CRMD.US,D,20230630,000000,3.97,4.01,3.8438,3.965,1460713,0
+CRMD.US,D,20230703,000000,3.95,3.995,3.88,3.9,857699,0
+CRMD.US,D,20230705,000000,3.9,3.902,3.635,3.69,1490705,0
+CRMD.US,D,20230706,000000,3.64,3.82,3.555,3.71,1441897,0
+CRMD.US,D,20230707,000000,3.71,3.94,3.705,3.86,839686,0
+CRMD.US,D,20230710,000000,3.86,3.985,3.86,3.9,962341,0
+CRMD.US,D,20230711,000000,3.91,3.965,3.84,3.91,1009838,0
+CRMD.US,D,20230712,000000,3.99,3.99,3.87,3.89,784707,0
+CRMD.US,D,20230713,000000,3.93,3.99,3.885,3.9,930545,0
+CRMD.US,D,20230714,000000,3.9,3.98,3.84,3.89,545696,0
+CRMD.US,D,20230717,000000,3.91,3.9494,3.85,3.87,397948,0
+CRMD.US,D,20230718,000000,3.9,3.91,3.81,3.83,384751,0
+CRMD.US,D,20230719,000000,3.85,3.89,3.755,3.83,454526,0
+CRMD.US,D,20230720,000000,3.86,3.88,3.76,3.82,454563,0
+CRMD.US,D,20230721,000000,3.84,3.95,3.81,3.9,749522,0
+CRMD.US,D,20230724,000000,3.9,3.9,3.785,3.82,571153,0
+CRMD.US,D,20230725,000000,3.85,3.93,3.8,3.8,837230,0
+CRMD.US,D,20230726,000000,3.82,3.865,3.78,3.83,376987,0
+CRMD.US,D,20230727,000000,3.86,4.13,3.84,4.02,1295650,0
+CRMD.US,D,20230728,000000,4.08,4.47,4.0437,4.46,851514,0
+CRMD.US,D,20230731,000000,4.48,4.48,4.24,4.42,455281,0
+CRMD.US,D,20230801,000000,4.39,4.47,4.25,4.29,438885,0
+CRMD.US,D,20230802,000000,4.23,4.23,4.05,4.14,550298,0
+CRMD.US,D,20230803,000000,4.14,4.275,4.13,4.22,376842,0
+CRMD.US,D,20230804,000000,4.24,4.3375,4.19,4.26,315525,0
+CRMD.US,D,20230807,000000,4.26,4.28,4.075,4.095,464960,0
+CRMD.US,D,20230808,000000,4.1,4.44,4.06,4.42,675992,0
+CRMD.US,D,20230809,000000,4.38,4.44,4.15,4.35,522344,0
+CRMD.US,D,20230810,000000,4.42,4.55,4.35,4.4,527066,0
+CRMD.US,D,20230811,000000,4.39,4.46,4.335,4.4,368780,0
+CRMD.US,D,20230814,000000,4.39,4.39,4.11,4.14,586028,0
+CRMD.US,D,20230815,000000,4.14,4.2805,4.14,4.26,380443,0
+CRMD.US,D,20230816,000000,4.24,4.325,4.19,4.19,222793,0
+CRMD.US,D,20230817,000000,4.22,4.22,4.08,4.1,380725,0
+CRMD.US,D,20230818,000000,4.05,4.1506,3.97,4.09,306362,0
+CRMD.US,D,20230821,000000,4.1,4.24,4.06,4.21,415991,0
+CRMD.US,D,20230822,000000,4.2,4.2247,4.055,4.14,319422,0
+CRMD.US,D,20230823,000000,4.15,4.22,4.13,4.13,179681,0
+CRMD.US,D,20230824,000000,4.15,4.15,4.0174,4.03,276606,0
+CRMD.US,D,20230825,000000,4.03,4.13,3.98,4.08,255349,0
+CRMD.US,D,20230828,000000,4.11,4.2398,4.08,4.17,355325,0
+CRMD.US,D,20230829,000000,4.17,4.1775,4.0801,4.11,398691,0
+CRMD.US,D,20230830,000000,4.12,4.14,3.98,4.08,377270,0
+CRMD.US,D,20230831,000000,4.12,4.1901,3.9,4.07,774629,0
+CRMD.US,D,20230901,000000,4.11,4.1747,4.04,4.13,389168,0
+CRMD.US,D,20230905,000000,4.14,4.175,3.93,3.95,847372,0
+CRMD.US,D,20230906,000000,3.96,3.961,3.81,3.88,819427,0
+CRMD.US,D,20230907,000000,3.9,3.9,3.74,3.75,457297,0
+CRMD.US,D,20230908,000000,3.76,3.76,3.5352,3.7,591576,0
+CRMD.US,D,20230911,000000,3.81,3.97,3.8,3.9,515367,0
+CRMD.US,D,20230912,000000,3.89,4.025,3.89,3.99,394927,0
+CRMD.US,D,20230913,000000,3.99,4.0249,3.825,3.87,586838,0
+CRMD.US,D,20230914,000000,3.9,4,3.86,3.97,248120,0
+CRMD.US,D,20230915,000000,3.98,4,3.83,3.91,1443636,0
+CRMD.US,D,20230918,000000,3.92,3.931,3.75,3.75,508487,0
+CRMD.US,D,20230919,000000,3.77,3.84,3.67,3.79,509101,0
+CRMD.US,D,20230920,000000,3.81,3.8127,3.6,3.63,373317,0
+CRMD.US,D,20230921,000000,3.61,3.68,3.5201,3.6,511579,0
+CRMD.US,D,20230922,000000,3.62,3.705,3.57,3.67,414718,0
+CRMD.US,D,20230925,000000,3.65,3.71,3.59,3.69,371436,0
+CRMD.US,D,20230926,000000,3.67,3.79,3.65,3.66,372237,0
+CRMD.US,D,20230927,000000,3.68,3.7607,3.65,3.67,342452,0
+CRMD.US,D,20230928,000000,3.64,3.73,3.55,3.69,506838,0
+CRMD.US,D,20230929,000000,3.72,3.74,3.6014,3.7,530016,0
+CRMD.US,D,20231002,000000,3.69,3.69,3.52,3.54,482871,0
+CRMD.US,D,20231003,000000,3.5,3.555,3.4,3.47,434120,0
+CRMD.US,D,20231004,000000,3.52,3.52,3.36,3.41,468341,0
+CRMD.US,D,20231005,000000,3.43,3.56,3.415,3.55,329983,0
+CRMD.US,D,20231006,000000,3.54,3.59,3.465,3.56,229011,0
+CRMD.US,D,20231009,000000,3.5,3.54,3.42,3.52,283781,0
+CRMD.US,D,20231010,000000,3.52,3.62,3.515,3.56,300685,0
+CRMD.US,D,20231011,000000,3.65,3.65,3.41,3.43,409081,0
+CRMD.US,D,20231012,000000,3.41,3.42,3.27,3.28,669483,0
+CRMD.US,D,20231013,000000,3.29,3.36,3.175,3.34,484776,0
+CRMD.US,D,20231016,000000,3.34,3.355,3.19,3.31,381958,0
+CRMD.US,D,20231017,000000,3.3,3.47,3.28,3.43,417393,0
+CRMD.US,D,20231018,000000,3.42,3.44,3.28,3.28,287542,0
+CRMD.US,D,20231019,000000,3.27,3.3099,3.215,3.23,321595,0
+CRMD.US,D,20231020,000000,3.24,3.24,3.15,3.16,429279,0
+CRMD.US,D,20231023,000000,3.13,3.26,3.1,3.15,403155,0
+CRMD.US,D,20231024,000000,3.18,3.23,3.14,3.17,474692,0
+CRMD.US,D,20231025,000000,3.17,3.195,3.04,3.05,505507,0
+CRMD.US,D,20231026,000000,3.06,3.105,3.02,3.08,381211,0
+CRMD.US,D,20231027,000000,3.12,3.13,2.95,3,586465,0
+CRMD.US,D,20231030,000000,3.05,3.25,3.05,3.19,641911,0
+CRMD.US,D,20231031,000000,3.26,3.505,3.22,3.48,967567,0
+CRMD.US,D,20231101,000000,3.48,3.5,3.34,3.4,589354,0
+CRMD.US,D,20231102,000000,3.44,3.545,3.32,3.38,460102,0
+CRMD.US,D,20231103,000000,3.42,3.51,3.3936,3.49,406146,0
+CRMD.US,D,20231106,000000,3.57,3.62,3.45,3.45,510926,0
+CRMD.US,D,20231107,000000,3.47,3.5814,3.419,3.53,522961,0
+CRMD.US,D,20231108,000000,3.55,3.5827,3.2,3.21,745142,0
+CRMD.US,D,20231109,000000,3.22,3.28,2.98,3.02,713589,0
+CRMD.US,D,20231110,000000,3.04,3.24,2.94,3.22,725756,0
+CRMD.US,D,20231113,000000,3.23,3.4026,3,3.11,1432029,0
+CRMD.US,D,20231114,000000,3.29,3.32,3.08,3.13,1602925,0
+CRMD.US,D,20231115,000000,3.67,4.34,2.57,3.33,13846580,0
+CRMD.US,D,20231116,000000,3.3,3.8,3.15,3.8,2706755,0
+CRMD.US,D,20231117,000000,3.88,4.1,3.79,4.01,2299010,0
+CRMD.US,D,20231120,000000,4.05,4.05,3.73,3.78,1537475,0
+CRMD.US,D,20231121,000000,3.75,3.81,3.54,3.62,987012,0
+CRMD.US,D,20231122,000000,3.54,3.705,3.43,3.66,827500,0
+CRMD.US,D,20231124,000000,3.65,3.8301,3.58,3.76,375359,0
+CRMD.US,D,20231127,000000,3.8,3.8,3.615,3.65,567527,0
+CRMD.US,D,20231128,000000,3.62,3.64,3.34,3.36,851032,0
+CRMD.US,D,20231129,000000,3.4,3.56,3.35,3.37,637441,0
+CRMD.US,D,20231130,000000,3.42,3.4982,3.23,3.25,900711,0
+CRMD.US,D,20231201,000000,3.23,3.39,3.205,3.35,508979,0
+CRMD.US,D,20231204,000000,3.36,3.57,3.36,3.56,515509,0
+CRMD.US,D,20231205,000000,3.6,3.63,3.495,3.54,509751,0
+CRMD.US,D,20231206,000000,3.55,3.7,3.48,3.61,488686,0
+CRMD.US,D,20231207,000000,3.6,3.6,3.485,3.57,460003,0
+CRMD.US,D,20231208,000000,3.55,3.735,3.51,3.56,945589,0
+CRMD.US,D,20231211,000000,3.6,3.63,3.28,3.29,758168,0
+CRMD.US,D,20231212,000000,3.31,3.34,3.215,3.3,452090,0
+CRMD.US,D,20231213,000000,3.31,3.5,3.26,3.5,476453,0
+CRMD.US,D,20231214,000000,3.56,3.62,3.43,3.45,578809,0
+CRMD.US,D,20231215,000000,3.49,3.49,3.28,3.31,947284,0
+CRMD.US,D,20231218,000000,3.27,3.34,3.2099,3.24,498237,0
+CRMD.US,D,20231219,000000,3.32,3.565,3.32,3.52,820903,0
+CRMD.US,D,20231220,000000,3.54,3.7203,3.47,3.47,685778,0
+CRMD.US,D,20231221,000000,3.52,3.68,3.5,3.61,516649,0
+CRMD.US,D,20231222,000000,3.66,3.79,3.64,3.75,360379,0
+CRMD.US,D,20231226,000000,3.66,3.94,3.66,3.92,435611,0
+CRMD.US,D,20231227,000000,3.97,4.025,3.85,3.9,496155,0
+CRMD.US,D,20231228,000000,3.9,3.97,3.85,3.87,342140,0
+CRMD.US,D,20231229,000000,3.86,3.88,3.75,3.76,419242,0
+CRMD.US,D,20240102,000000,3.76,3.89,3.72,3.77,357792,0
+CRMD.US,D,20240103,000000,3.75,3.75,3.57,3.57,361931,0
+CRMD.US,D,20240104,000000,3.58,3.58,3.4675,3.47,400230,0
+CRMD.US,D,20240105,000000,3.45,3.4501,3.31,3.39,498191,0
+CRMD.US,D,20240108,000000,3.4,3.6417,3.32,3.61,620508,0
+CRMD.US,D,20240109,000000,3.59,3.681,3.48,3.61,436223,0
+CRMD.US,D,20240110,000000,3.61,3.655,3.515,3.55,258412,0
+CRMD.US,D,20240111,000000,3.5,3.54,3.4199,3.47,288382,0
+CRMD.US,D,20240112,000000,3.51,3.59,3.45,3.47,270254,0
+CRMD.US,D,20240116,000000,3.48,3.48,3.32,3.36,575404,0
+CRMD.US,D,20240117,000000,3.3,3.36,3.265,3.35,301497,0
+CRMD.US,D,20240118,000000,3.37,3.38,3.19,3.28,329075,0
+CRMD.US,D,20240119,000000,3.31,3.31,3.19,3.26,341222,0
+CRMD.US,D,20240122,000000,3.27,3.3223,3.22,3.28,278792,0
+CRMD.US,D,20240123,000000,3.29,3.32,3.24,3.28,151748,0
+CRMD.US,D,20240124,000000,3.3,3.37,3.19,3.2,321086,0
+CRMD.US,D,20240125,000000,3.22,3.26,3.18,3.24,235294,0
+CRMD.US,D,20240126,000000,3.23,3.3001,3.215,3.27,135102,0
+CRMD.US,D,20240129,000000,3.31,3.35,3.24,3.35,190386,0
+CRMD.US,D,20240130,000000,3.39,3.39,3.11,3.14,1129995,0
+CRMD.US,D,20240131,000000,3.145,3.145,2.95,2.95,909663,0
+CRMD.US,D,20240201,000000,3,3.09,2.92,3.04,484263,0
+CRMD.US,D,20240202,000000,3.06,3.16,2.91,3.1,771291,0
+CRMD.US,D,20240205,000000,3.09,3.1,2.9395,2.98,473812,0
+CRMD.US,D,20240206,000000,2.99,3.085,2.93,2.96,645565,0
+CRMD.US,D,20240207,000000,2.97,2.9862,2.91,2.94,269904,0
+CRMD.US,D,20240208,000000,2.96,3.025,2.89,3.02,320684,0
+CRMD.US,D,20240209,000000,3.06,3.2,3.02,3.18,312118,0
+CRMD.US,D,20240212,000000,3.2,3.35,3.2,3.29,480914,0
+CRMD.US,D,20240213,000000,3.2,3.21,3.08,3.08,447452,0
+CRMD.US,D,20240214,000000,3.11,3.235,3.11,3.2,313748,0
+CRMD.US,D,20240215,000000,3.22,3.3,3.17,3.27,272047,0
+CRMD.US,D,20240216,000000,3.25,3.35,3.22,3.31,241296,0
+CRMD.US,D,20240220,000000,3.26,3.34,3.22,3.29,317206,0
+CRMD.US,D,20240221,000000,3.3,3.311,3.23,3.25,157061,0
+CRMD.US,D,20240222,000000,3.25,3.31,3.24,3.24,307714,0
+CRMD.US,D,20240223,000000,3.23,3.29,3.195,3.28,220587,0
+CRMD.US,D,20240226,000000,3.26,3.44,3.25,3.31,382397,0
+CRMD.US,D,20240227,000000,3.33,3.58,3.33,3.53,438529,0
+CRMD.US,D,20240228,000000,3.55,3.65,3.51,3.54,269062,0
+CRMD.US,D,20240229,000000,3.6,3.6399,3.54,3.54,272378,0
+CRMD.US,D,20240301,000000,3.55,3.7381,3.55,3.67,402140,0
+CRMD.US,D,20240304,000000,3.66,3.67,3.53,3.53,312686,0
+CRMD.US,D,20240305,000000,3.53,3.62,3.5,3.55,306781,0
+CRMD.US,D,20240306,000000,3.59,3.63,3.5479,3.59,183373,0
+CRMD.US,D,20240307,000000,3.63,3.68,3.57,3.62,276216,0
+CRMD.US,D,20240308,000000,3.69,3.78,3.61,3.68,436426,0
+CRMD.US,D,20240311,000000,3.68,3.71,3.48,3.52,618462,0
+CRMD.US,D,20240312,000000,3.43,3.46,3.03,3.42,1217096,0
+CRMD.US,D,20240313,000000,3.47,3.915,3.47,3.9,1073772,0
+CRMD.US,D,20240314,000000,3.96,4.4,3.95,4.18,1482446,0
+CRMD.US,D,20240315,000000,4.21,4.21,3.8,3.81,1004456,0
+CRMD.US,D,20240318,000000,3.82,3.88,3.64,3.8,447663,0
+CRMD.US,D,20240319,000000,3.77,3.89,3.7499,3.83,350538,0
+CRMD.US,D,20240320,000000,3.79,3.85,3.72,3.8,365319,0
+CRMD.US,D,20240321,000000,3.84,3.925,3.82,3.9,296393,0
+CRMD.US,D,20240322,000000,3.92,4.045,3.85,3.92,381421,0
+CRMD.US,D,20240325,000000,3.92,4.16,3.92,4.08,489686,0
+CRMD.US,D,20240326,000000,4.12,4.25,4.11,4.11,486857,0
+CRMD.US,D,20240327,000000,4.17,4.23,4.0598,4.16,379826,0
+CRMD.US,D,20240328,000000,4.17,4.255,4.17,4.24,339828,0
+CRMD.US,D,20240401,000000,4.27,4.27,4.155,4.17,206300,0
+CRMD.US,D,20240402,000000,4.15,4.242,4.07,4.08,316063,0
+CRMD.US,D,20240403,000000,4.06,4.145,4.05,4.13,189452,0
+CRMD.US,D,20240404,000000,4.17,4.49,4.17,4.46,539502,0
+CRMD.US,D,20240405,000000,4.45,4.84,4.37,4.71,995358,0
+CRMD.US,D,20240408,000000,4.74,4.88,4.65,4.76,642629,0
+CRMD.US,D,20240409,000000,4.85,4.875,4.68,4.75,438540,0
+CRMD.US,D,20240410,000000,4.67,5.34,4.65,5.28,1505244,0
+CRMD.US,D,20240411,000000,5.41,6.4,5.25,6.39,2635927,0
+CRMD.US,D,20240412,000000,6.44,7,5.735,5.84,2327960,0
+CRMD.US,D,20240415,000000,5.98,6.17,5.155,5.38,1502185,0
+CRMD.US,D,20240416,000000,5.44,5.51,5.12,5.41,719967,0
+CRMD.US,D,20240417,000000,5.47,5.56,5.29,5.44,731947,0
+CRMD.US,D,20240418,000000,5.45,5.765,5.33,5.42,628596,0
+CRMD.US,D,20240419,000000,5.5,6.22,5.13,5.28,1991543,0
+CRMD.US,D,20240422,000000,5.25,5.3,5,5.28,465594,0
+CRMD.US,D,20240423,000000,5.29,5.5789,5.26,5.45,572806,0
+CRMD.US,D,20240424,000000,5.48,5.49,5.275,5.33,422944,0
+CRMD.US,D,20240425,000000,5.25,5.41,5.11,5.19,745281,0
+CRMD.US,D,20240426,000000,5.18,5.33,5.09,5.31,315424,0
+CRMD.US,D,20240429,000000,5.32,5.39,5.18,5.28,365723,0
+CRMD.US,D,20240430,000000,5.25,5.335,5.18,5.255,373158,0
+CRMD.US,D,20240501,000000,5.24,5.7,5.23,5.52,902216,0
+CRMD.US,D,20240502,000000,5.53,5.5884,5.2799,5.37,625572,0
+CRMD.US,D,20240503,000000,5.49,5.92,5.4305,5.84,1028713,0
+CRMD.US,D,20240506,000000,5.95,6.075,5.83,5.89,748677,0
+CRMD.US,D,20240507,000000,5.85,5.95,5.8,5.84,466594,0
+CRMD.US,D,20240508,000000,5.82,5.97,5.62,5.705,810912,0
+CRMD.US,D,20240509,000000,5.85,5.89,5.36,5.41,896049,0
+CRMD.US,D,20240510,000000,5.4,5.5098,5.075,5.17,991715,0
+CRMD.US,D,20240513,000000,5.13,5.32,5.1,5.3,442945,0
+CRMD.US,D,20240514,000000,5.28,5.355,5.18,5.33,468004,0
+CRMD.US,D,20240515,000000,5.37,5.42,5.2,5.25,509921,0
+CRMD.US,D,20240516,000000,5.2,5.285,5.06,5.2,478733,0
+CRMD.US,D,20240517,000000,5.23,5.23,5.0899,5.12,475555,0
+CRMD.US,D,20240520,000000,5.09,5.135,4.94,5.05,693902,0
+CRMD.US,D,20240521,000000,5.01,5.125,4.94,5.08,549853,0
+CRMD.US,D,20240522,000000,5.06,5.25,5.04,5.21,357986,0
+CRMD.US,D,20240523,000000,5.21,5.219,5.025,5.11,536520,0
+CRMD.US,D,20240524,000000,5.16,5.185,5.04,5.12,254639,0
+CRMD.US,D,20240528,000000,5.18,5.385,5.12,5.36,629121,0
+CRMD.US,D,20240529,000000,5.34,5.375,5.16,5.25,542210,0
+CRMD.US,D,20240530,000000,5.26,5.43,5.23,5.28,463047,0
+CRMD.US,D,20240531,000000,5.3,5.3966,5.19,5.27,349720,0
+CRMD.US,D,20240603,000000,5.36,5.375,5.145,5.24,354900,0
+CRMD.US,D,20240604,000000,5.2,5.33,5.165,5.26,373841,0
+CRMD.US,D,20240605,000000,5.3,5.465,5.24,5.3,566294,0
+CRMD.US,D,20240606,000000,5.33,5.41,5.19,5.19,440516,0
+CRMD.US,D,20240607,000000,5.15,5.195,5.07,5.16,422358,0
+CRMD.US,D,20240610,000000,5.12,5.1701,5.085,5.09,347345,0
+CRMD.US,D,20240611,000000,5.06,5.1,4.87,5.05,640803,0
+CRMD.US,D,20240612,000000,5.09,5.18,4.975,4.99,386567,0
+CRMD.US,D,20240613,000000,4.99,4.99,4.85,4.88,392750,0
+CRMD.US,D,20240614,000000,4.91,4.91,4.63,4.72,514168,0
+CRMD.US,D,20240617,000000,4.68,4.77,4.44,4.49,738055,0
+CRMD.US,D,20240618,000000,4.58,4.58,4.305,4.33,682445,0
+CRMD.US,D,20240620,000000,4.34,4.515,4.2715,4.43,511232,0
+CRMD.US,D,20240621,000000,4.43,4.4699,4.35,4.39,519171,0
+CRMD.US,D,20240624,000000,4.43,4.445,4.245,4.25,337175,0
+CRMD.US,D,20240625,000000,4.25,4.28,4.165,4.18,288621,0
+CRMD.US,D,20240626,000000,4.15,4.21,4.0676,4.15,332563,0
+CRMD.US,D,20240627,000000,4.16,4.34,4.14,4.33,333591,0
+CRMD.US,D,20240628,000000,4.32,4.43,4.12,4.33,1197998,0
+CRMD.US,D,20240701,000000,4.31,4.4,4.23,4.28,347177,0
+CRMD.US,D,20240702,000000,4.26,4.26,4.1,4.12,442235,0
+CRMD.US,D,20240703,000000,4.15,4.2,4.095,4.13,308943,0
+CRMD.US,D,20240705,000000,4.13,4.15,4.01,4.12,322906,0
+CRMD.US,D,20240708,000000,4.15,4.475,4.12,4.18,526760,0
+CRMD.US,D,20240709,000000,4.16,4.39,4.16,4.3,426720,0
+CRMD.US,D,20240710,000000,4.33,4.481,4.28,4.45,343308,0
+CRMD.US,D,20240711,000000,4.49,4.92,4.4775,4.91,711955,0
+CRMD.US,D,20240712,000000,5,5.04,4.73,4.78,552954,0
+CRMD.US,D,20240715,000000,4.78,4.94,4.73,4.9,371782,0
+CRMD.US,D,20240716,000000,5,5.05,4.9,5,589233,0
+CRMD.US,D,20240717,000000,4.88,5.01,4.79,4.85,368301,0
+CRMD.US,D,20240718,000000,4.83,4.9,4.615,4.66,330233,0
+CRMD.US,D,20240719,000000,4.67,4.91,4.57,4.65,208865,0
+CRMD.US,D,20240722,000000,4.65,4.78,4.65,4.74,333545,0
+CRMD.US,D,20240723,000000,4.73,4.985,4.67,4.83,419922,0
+CRMD.US,D,20240724,000000,4.79,4.91,4.73,4.77,287925,0
+CRMD.US,D,20240725,000000,4.74,4.79,4.6,4.71,415627,0
+CRMD.US,D,20240726,000000,4.75,4.7899,4.5175,4.54,357577,0
+CRMD.US,D,20240729,000000,4.51,4.7,4.34,4.68,608405,0
+CRMD.US,D,20240730,000000,4.63,4.95,4.52,4.52,1632326,0
+CRMD.US,D,20240731,000000,4.63,4.715,4.46,4.58,644371,0
+CRMD.US,D,20240801,000000,4.6,4.65,4.4053,4.46,414221,0
+CRMD.US,D,20240802,000000,4.39,4.4009,4.15,4.22,488299,0
+CRMD.US,D,20240805,000000,3.94,4.165,3.725,4.06,615887,0
+CRMD.US,D,20240806,000000,4.1,4.17,4.02,4.045,271758,0
+CRMD.US,D,20240807,000000,4.05,4.13,3.93,3.94,439990,0
+CRMD.US,D,20240808,000000,4,4.1,3.925,4,433629,0
+CRMD.US,D,20240809,000000,4.03,4.075,3.78,3.82,723777,0
+CRMD.US,D,20240812,000000,3.83,3.8899,3.625,3.64,649805,0
+CRMD.US,D,20240813,000000,3.7,3.815,3.61,3.78,517060,0
+CRMD.US,D,20240814,000000,4.15,4.99,3.9,4.92,2871856,0
+CRMD.US,D,20240815,000000,4.93,4.95,4.6809,4.795,911898,0
+CRMD.US,D,20240816,000000,4.81,4.925,4.67,4.81,712005,0
+CRMD.US,D,20240819,000000,4.81,5.2099,4.675,5.16,960900,0
+CRMD.US,D,20240820,000000,5.12,5.215,4.88,5.02,467745,0
+CRMD.US,D,20240821,000000,5,5.16,4.895,5.01,451000,0
+CRMD.US,D,20240822,000000,5.01,5.25,4.87,5.1,455446,0
+CRMD.US,D,20240823,000000,5.15,5.738,5.1001,5.65,1106656,0
+CRMD.US,D,20240826,000000,5.86,6.37,5.64,6.27,1953221,0
+CRMD.US,D,20240827,000000,6.21,6.33,5.9301,6.17,839364,0
+CRMD.US,D,20240828,000000,6.19,6.1995,5.945,6.02,530859,0
+CRMD.US,D,20240829,000000,6.03,6.39,6.03,6.07,514753,0
+CRMD.US,D,20240830,000000,6.1,6.37,6,6.24,484230,0
+CRMD.US,D,20240903,000000,6.24,6.3,5.76,5.84,752149,0
+CRMD.US,D,20240904,000000,5.79,5.89,5.63,5.74,622146,0
+CRMD.US,D,20240905,000000,5.73,5.84,5.6,5.7,533103,0
+CRMD.US,D,20240906,000000,5.67,5.805,5.31,5.76,832998,0
+CRMD.US,D,20240909,000000,5.74,5.83,5.37,5.6,1113340,0
+CRMD.US,D,20240910,000000,5.61,6.46,5.54,6.23,1552567,0
+CRMD.US,D,20240911,000000,6.19,7.03,6.1,6.91,2157539,0
+CRMD.US,D,20240912,000000,6.94,7,6.64,6.86,1061411,0
+CRMD.US,D,20240913,000000,6.9,7.14,6.88,6.95,891671,0
+CRMD.US,D,20240916,000000,7.04,7.11,6.795,7.06,707391,0
+CRMD.US,D,20240917,000000,7.15,7.29,6.84,7.21,934992,0
+CRMD.US,D,20240918,000000,7.25,7.41,7.07,7.245,896356,0
+CRMD.US,D,20240919,000000,7.4,7.5584,6.8501,7.01,1338397,0
+CRMD.US,D,20240920,000000,7.04,7.41,6.93,7.38,1056464,0
+CRMD.US,D,20240923,000000,7.43,7.43,7.07,7.3,895543,0
+CRMD.US,D,20240924,000000,7.3,7.6,7.27,7.51,816395,0
+CRMD.US,D,20240925,000000,7.52,7.85,7.35,7.76,1340668,0
+CRMD.US,D,20240926,000000,7.9,8.43,7.74,8.23,1286711,0
+CRMD.US,D,20240927,000000,8.34,8.3528,7.92,8.05,685957,0
+CRMD.US,D,20240930,000000,7.98,8.26,7.88,8.08,626223,0
+CRMD.US,D,20241001,000000,8.04,8.16,7.9,8.1,643380,0
+CRMD.US,D,20241002,000000,8.05,8.44,8,8.27,672840,0
+CRMD.US,D,20241003,000000,8.16,8.31,8.15,8.29,539729,0
+CRMD.US,D,20241004,000000,8.4,9.03,8.28,8.9,1231446,0
+CRMD.US,D,20241007,000000,8.86,9.356,8.8214,9.17,1318434,0
+CRMD.US,D,20241008,000000,9.3,9.79,9.125,9.67,1625363,0
+CRMD.US,D,20241009,000000,9.868,9.95,9.445,9.93,1631275,0
+CRMD.US,D,20241010,000000,9.89,10.15,9.5,9.73,1155183,0
+CRMD.US,D,20241011,000000,9.67,10.17,9.61,10.12,933711,0
+CRMD.US,D,20241014,000000,10.13,10.16,9.915,10.06,645366,0
+CRMD.US,D,20241015,000000,9.97,10.1499,9.67,10.09,669878,0
+CRMD.US,D,20241016,000000,10.15,10.66,10.0605,10.45,785230,0
+CRMD.US,D,20241017,000000,10.45,10.59,10.3601,10.49,790145,0
+CRMD.US,D,20241018,000000,10.56,11.03,10.5,11.01,751428,0
+CRMD.US,D,20241021,000000,11.01,11.22,10.9,11.2,788838,0
+CRMD.US,D,20241022,000000,11.25,12.1,11.2,12.04,1639307,0
+CRMD.US,D,20241023,000000,12,12.49,11.82,12.35,2144909,0
+CRMD.US,D,20241024,000000,12.37,12.67,11.6,12.47,1888862,0
+CRMD.US,D,20241025,000000,12.5,13.49,12.38,13.04,2318008,0
+CRMD.US,D,20241028,000000,13.06,13.7,12.8,13.59,2177187,0
+CRMD.US,D,20241029,000000,13.6,13.85,12.86,12.97,1746236,0
+CRMD.US,D,20241030,000000,11.3396,11.94,9.5084,10.05,4370851,0
+CRMD.US,D,20241031,000000,9.99,10.2499,9.75,10.055,2189500,0
+CRMD.US,D,20241101,000000,10.08,10.53,9.79,9.99,1562080,0
+CRMD.US,D,20241104,000000,10.11,10.5,9.4,9.59,1867558,0
+CRMD.US,D,20241105,000000,9.58,10.28,9.58,10.15,1505976,0
+CRMD.US,D,20241106,000000,10.46,10.6202,9.92,10.32,1144020,0
+CRMD.US,D,20241107,000000,10.44,10.71,10.2756,10.63,1047133,0
+CRMD.US,D,20241108,000000,10.69,11.695,10.6,11.6,1502336,0
+CRMD.US,D,20241111,000000,11.89,12.4,11.51,12.04,1118625,0
+CRMD.US,D,20241112,000000,12.04,12.14,11.27,11.67,952545,0
+CRMD.US,D,20241113,000000,11.88,12.05,11.34,11.35,943373,0
+CRMD.US,D,20241114,000000,11.3,11.445,10.97,11,1311183,0
+CRMD.US,D,20241115,000000,10.83,10.95,10.16,10.33,1151495,0
+CRMD.US,D,20241118,000000,10.32,10.92,10.32,10.91,1007237,0
+CRMD.US,D,20241119,000000,10.71,11.1099,10.525,11.07,770726,0
+CRMD.US,D,20241120,000000,11.07,11.41,10.6,10.74,2081780,0
+CRMD.US,D,20241121,000000,10.63,10.8,10.32,10.33,688977,0
+CRMD.US,D,20241122,000000,10.34,10.37,9.93,9.96,880050,0
+CRMD.US,D,20241125,000000,9.98,10.32,9.86,9.95,857200,0
+CRMD.US,D,20241126,000000,9.95,10.07,9.445,9.78,1206792,0
+CRMD.US,D,20241127,000000,9.89,10.26,9.61,9.98,727677,0
+CRMD.US,D,20241129,000000,9.98,10.17,9.75,9.86,323397,0
+CRMD.US,D,20241202,000000,9.81,10.07,9.63,9.9,886947,0
+CRMD.US,D,20241203,000000,9.8,9.89,9.401,9.85,771903,0
+CRMD.US,D,20241204,000000,9.85,9.9745,9.51,9.68,569259,0
+CRMD.US,D,20241205,000000,9.68,9.79,9.435,9.7,513844,0
+CRMD.US,D,20241206,000000,9.79,9.88,9.48,9.5,565205,0
+CRMD.US,D,20241209,000000,9.48,9.64,9.032,9.35,840538,0
+CRMD.US,D,20241210,000000,9.34,9.52,9.02,9.18,1855987,0
+CRMD.US,D,20241211,000000,9.32,9.54,9.195,9.53,778496,0
+CRMD.US,D,20241212,000000,9.48,9.5,8.77,8.77,918418,0
+CRMD.US,D,20241213,000000,8.75,8.89,8.35,8.38,860158,0
+CRMD.US,D,20241216,000000,8.37,8.56,8.17,8.31,1354968,0
+CRMD.US,D,20241217,000000,8.25,8.57,8.12,8.54,685860,0
+CRMD.US,D,20241218,000000,8.53,8.72,8.0046,8.12,711946,0
+CRMD.US,D,20241219,000000,8.44,9.02,8.29,8.87,1141034,0
+CRMD.US,D,20241220,000000,8.66,8.95,8.51,8.57,2460827,0
+CRMD.US,D,20241223,000000,8.55,8.55,8.1677,8.42,633201,0
+CRMD.US,D,20241224,000000,8.5,8.52,8.25,8.33,230520,0
+CRMD.US,D,20241226,000000,8.28,8.51,8.2336,8.5,408311,0
+CRMD.US,D,20241227,000000,8.41,8.49,8.06,8.21,474722,0
+CRMD.US,D,20241230,000000,8.13,8.15,7.92,8.1,712917,0
+CRMD.US,D,20241231,000000,8.19,8.2292,7.79,8.1,1152047,0
+CRMD.US,D,20250102,000000,8.15,8.39,8.06,8.22,694785,0
+CRMD.US,D,20250103,000000,8.24,8.38,8.09,8.18,445096,0
+CRMD.US,D,20250106,000000,8.25,8.34,7.91,7.93,496341,0
+CRMD.US,D,20250107,000000,10.13,10.89,9.36,10.3,5658283,0
+CRMD.US,D,20250108,000000,10.43,11,10.11,10.81,2382056,0
+CRMD.US,D,20250110,000000,10.81,11.2386,10.4825,11.19,1860906,0
+CRMD.US,D,20250113,000000,11.33,11.5,10.85,11.12,1522991,0
+CRMD.US,D,20250114,000000,11.24,11.42,10.98,11.22,882908,0
+CRMD.US,D,20250115,000000,11.35,11.956,11.03,11.9,1247271,0
+CRMD.US,D,20250116,000000,11.89,12.89,11.65,12.79,1721215,0
+CRMD.US,D,20250117,000000,12.79,13.09,12.14,12.17,1726657,0
+CRMD.US,D,20250121,000000,12.28,12.5,11.7404,12.49,1234543,0
+CRMD.US,D,20250122,000000,12.5,12.569,12.12,12.3,835182,0
+CRMD.US,D,20250123,000000,12.2,12.58,11.9,12.3,1058487,0
+CRMD.US,D,20250124,000000,12.25,12.74,12.21,12.42,1004461,0
+CRMD.US,D,20250127,000000,12.07,12.49,12.03,12.38,1589417,0
+CRMD.US,D,20250128,000000,12.4,12.67,12.02,12.16,1610434,0
+CRMD.US,D,20250129,000000,12.13,12.39,11.101,11.29,1536511,0
+CRMD.US,D,20250130,000000,11.3,11.44,10.93,10.97,922989,0
+CRMD.US,D,20250131,000000,11,11.25,10.25,10.27,1415256,0
+CRMD.US,D,20250203,000000,9.92,10.18,9.79,9.86,1144597,0
+CRMD.US,D,20250204,000000,9.83,10.56,9.77,10.48,812930,0
+CRMD.US,D,20250205,000000,10.48,10.775,10.4,10.68,530851,0
+CRMD.US,D,20250206,000000,10.72,10.83,10.4,10.5,724814,0
+CRMD.US,D,20250207,000000,10.47,10.76,10.12,10.16,573717,0
+CRMD.US,D,20250210,000000,10.24,10.395,10.08,10.29,482466,0
+CRMD.US,D,20250211,000000,10.15,10.26,9.79,10.05,576590,0
+CRMD.US,D,20250212,000000,9.91,10.17,9.88,10,561433,0
+CRMD.US,D,20250213,000000,10.14,10.53,10.01,10.44,518380,0
+CRMD.US,D,20250214,000000,10.5,10.68,10.34,10.48,430595,0
+CRMD.US,D,20250218,000000,10.61,10.72,10.41,10.63,612381,0
+CRMD.US,D,20250219,000000,10.63,11.28,10.51,11.175,1411617,0
+CRMD.US,D,20250220,000000,11.18,11.18,10.6347,10.82,797450,0
+CRMD.US,D,20250221,000000,10.87,11,10.12,10.13,863941,0
+CRMD.US,D,20250224,000000,10.15,10.3086,9.76,10.1,746990,0
+CRMD.US,D,20250225,000000,10.1,10.33,9.83,10.29,663013,0
+CRMD.US,D,20250226,000000,10.33,10.89,10.33,10.54,601448,0
+CRMD.US,D,20250227,000000,10.5,10.73,10.23,10.25,612816,0
+CRMD.US,D,20250228,000000,10.24,10.51,10.1,10.36,1613758,0
+CRMD.US,D,20250303,000000,10.42,10.5,9.58,9.59,682694,0
+CRMD.US,D,20250304,000000,9.42,9.94,9.25,9.85,640062,0
+CRMD.US,D,20250305,000000,9.74,10.17,9.74,10.11,502864,0
+CRMD.US,D,20250306,000000,9.98,10.02,9.46,9.49,579253,0
+CRMD.US,D,20250307,000000,9.95,10.85,9.81,10.71,1576881,0
+CRMD.US,D,20250310,000000,10.59,10.87,10.135,10.73,938006,0
+CRMD.US,D,20250311,000000,10.61,10.87,10.2,10.59,944537,0
+CRMD.US,D,20250312,000000,10.66,11,10.41,10.97,710532,0
+CRMD.US,D,20250313,000000,10.89,10.91,9.99,10.38,662097,0
+CRMD.US,D,20250314,000000,10.47,10.643641,10.295,10.47,404281,0
+CRMD.US,D,20250317,000000,10.46,10.6,10.33,10.47,537303,0
+CRMD.US,D,20250318,000000,10.47,10.78,10.211,10.43,826732,0
+CRMD.US,D,20250319,000000,10.4,11,10.37,10.97,799779,0
+CRMD.US,D,20250320,000000,10.78,11.32,10.53,10.86,875570,0
+CRMD.US,D,20250321,000000,10.69,11.17,10.68,10.91,1070219,0
+CRMD.US,D,20250324,000000,11.09,11.16,10.6609,10.77,1225280,0
+CRMD.US,D,20250325,000000,8.69,9.25,6.92,7.34,18784049,0
+CRMD.US,D,20250326,000000,7.46,7.6,7.02,7.16,3013608,0
+CRMD.US,D,20250327,000000,7.11,7.11,6.64,6.71,2994380,0
+CRMD.US,D,20250328,000000,6.62,6.77,6.31,6.74,2203493,0
+CRMD.US,D,20250331,000000,6.59,6.64,6.09,6.16,2353854,0
+CRMD.US,D,20250401,000000,6.08,6.18,5.94,6.07,1220981,0
+CRMD.US,D,20250402,000000,6.02,6.3469,5.88,6.3,1194747,0
+CRMD.US,D,20250403,000000,5.99,6.21,5.97,6.1,977406,0
+CRMD.US,D,20250404,000000,5.9,6.0265,5.73,5.86,1174608,0
+CRMD.US,D,20250407,000000,5.6,6.285,5.6,6.07,1570557,0
+CRMD.US,D,20250408,000000,7.51,7.71,6.6949,6.79,4176799,0
+CRMD.US,D,20250409,000000,6.59,7.18,6.32,7,2137005,0
+CRMD.US,D,20250410,000000,6.93,7.07,6.7,6.84,1147644,0
+CRMD.US,D,20250411,000000,6.88,6.97,6.76,6.91,727614,0
+CRMD.US,D,20250414,000000,7.02,7.1499,6.835,7.13,1121257,0
+CRMD.US,D,20250415,000000,7.11,7.45,7.05,7.4,1609176,0
+CRMD.US,D,20250416,000000,7.33,7.5394,7.075,7.52,1140482,0
+CRMD.US,D,20250417,000000,7.47,7.84,7.39,7.67,2024635,0
+CRMD.US,D,20250421,000000,7.61,8.17,7.5671,8.14,1136489,0
+CRMD.US,D,20250422,000000,8.14,8.57,8.04,8.5,1918126,0
+CRMD.US,D,20250423,000000,8.68,8.76,8.36,8.45,1210473,0
+CRMD.US,D,20250424,000000,8.52,9.15,8.47,9.15,1007007,0
+CRMD.US,D,20250425,000000,9.02,9.2,8.938,9.1,1436560,0
+CRMD.US,D,20250428,000000,9.15,9.22,8.78,9.06,867880,0
+CRMD.US,D,20250429,000000,9.06,9.19,8.9373,9.12,664851,0
+CRMD.US,D,20250430,000000,8.99,9.255,8.99,9.19,1167460,0
+CRMD.US,D,20250501,000000,9.25,9.78,9.05,9.65,1724489,0
+CRMD.US,D,20250502,000000,9.75,9.82,9.25,9.38,1548269,0
+CRMD.US,D,20250505,000000,9.35,9.39,8.72,9.03,1891380,0
+CRMD.US,D,20250506,000000,9.59,11.4,9.485,11.16,4189655,0
+CRMD.US,D,20250507,000000,11.09,11.75,10.71,11.68,7052038,0
+CRMD.US,D,20250508,000000,11.86,12.29,11.58,12.03,8091743,0
+CRMD.US,D,20250509,000000,12.11,12.31,11.42,11.66,4579595,0
+CRMD.US,D,20250512,000000,11.69,11.9,11.2101,11.86,1918954,0
+CRMD.US,D,20250513,000000,11.82,11.88,11.54,11.63,1070138,0
+CRMD.US,D,20250514,000000,11.68,11.86,11.5201,11.62,888871,0
+CRMD.US,D,20250515,000000,11.66,11.88,11.39,11.69,890415,0
+CRMD.US,D,20250516,000000,11.65,12.33,11.65,12.28,1423660,0
+CRMD.US,D,20250519,000000,12.25,12.87,12.175,12.75,1500372,0
+CRMD.US,D,20250520,000000,12.87,12.99,12.51,12.82,1118225,0
+CRMD.US,D,20250521,000000,12.81,12.92,12.22,12.29,1471940,0
+CRMD.US,D,20250522,000000,12.4,12.49,12.13,12.26,876736,0
+CRMD.US,D,20250523,000000,12.18,12.466,12.13,12.36,520385,0
+CRMD.US,D,20250527,000000,12.59,12.99,12.35,12.53,1597736,0
+CRMD.US,D,20250528,000000,12.52,12.5795,12.34,12.43,728745,0
+CRMD.US,D,20250529,000000,12.53,12.53,11.96,12.22,1109336,0
+CRMD.US,D,20250530,000000,12.21,12.22,11.88,12.14,1207409,0
+CRMD.US,D,20250602,000000,12.27,12.79,12.1159,12.7,1293629,0
+CRMD.US,D,20250603,000000,12.73,12.9,12.46,12.61,797923,0
+CRMD.US,D,20250604,000000,12.58,12.74,12.34,12.38,934911,0
+CRMD.US,D,20250605,000000,12.39,13.35,12.195,13.18,2539335,0
+CRMD.US,D,20250606,000000,13.39,13.99,13.25,13.98,2535816,0
+CRMD.US,D,20250609,000000,13.98,14.46,13.83,14.35,1791246,0
+CRMD.US,D,20250610,000000,14.4,15.32,14.4,14.89,3272939,0
+CRMD.US,D,20250611,000000,14.97,15.38,14.57,14.59,1954825,0
+CRMD.US,D,20250612,000000,14.45,14.91,13.83,14.86,1267556,0
+CRMD.US,D,20250613,000000,14.62,14.99,14.54,14.56,1184192,0
+CRMD.US,D,20250616,000000,14.76,14.77,14.18,14.34,927122,0
+CRMD.US,D,20250617,000000,14.25,14.47,13.8801,13.94,1135064,0
+CRMD.US,D,20250618,000000,13.98,14.11,13.41,13.58,1313135,0
+CRMD.US,D,20250620,000000,13.87,13.89,13.37,13.61,1678393,0
+CRMD.US,D,20250623,000000,16.74,17.43,15.75,16.56,7091502,0
+CRMD.US,D,20250624,000000,16.89,16.89,15.66,15.72,2531184,0
+CRMD.US,D,20250625,000000,15.56,15.6499,14.96,14.97,1426201,0
+CRMD.US,D,20250626,000000,15.05,15.13,14.57,14.96,1330025,0
+CRMD.US,D,20250627,000000,12.86,12.98,12.14,12.5,9896096,0
+CRMD.US,D,20250630,000000,12.635,12.65,12.15,12.32,3016005,0
+CRMD.US,D,20250701,000000,12.23,12.265,11.72,11.79,2932429,0
+CRMD.US,D,20250702,000000,11.76,11.855,11.445,11.59,1985904,0
+CRMD.US,D,20250703,000000,11.63,11.73,11.34,11.62,1079245,0
+CRMD.US,D,20250707,000000,11.6201,11.74,11.35,11.42,1607442,0
+CRMD.US,D,20250708,000000,11.48,11.5,11.21,11.28,1186809,0
+CRMD.US,D,20250709,000000,11.4,11.53,11.25,11.35,1132168,0
+CRMD.US,D,20250710,000000,11.33,11.86,11.13,11.71,1493885,0
+CRMD.US,D,20250711,000000,11.7,11.73,11.19,11.22,1337963,0
+CRMD.US,D,20250714,000000,11.41,11.65,11.21,11.36,1337308,0
+CRMD.US,D,20250715,000000,11.36,11.405,11.142,11.37,1252511,0
+CRMD.US,D,20250716,000000,11.48,11.59,11,11.13,1622337,0
+CRMD.US,D,20250717,000000,11.15,11.31,11.025,11.07,1261214,0
+CRMD.US,D,20250718,000000,11.1,11.13,10.8367,10.86,1414182,0
+CRMD.US,D,20250721,000000,10.91,11.12,10.855,10.94,1051901,0
+CRMD.US,D,20250722,000000,10.9,11.15,10.7,11.06,1805377,0
+CRMD.US,D,20250723,000000,11.14,11.87,11.05,11.62,7225060,0
+CRMD.US,D,20250724,000000,11.55,11.92,11.38,11.5,2551370,0
+CRMD.US,D,20250725,000000,11.48,11.82,11.38,11.49,1811621,0
+CRMD.US,D,20250728,000000,11.53,12.07,11.39,11.98,2202006,0
+CRMD.US,D,20250729,000000,12.01,12.01,11.575,11.64,1505219,0
+CRMD.US,D,20250730,000000,11.63,12.02,11.4,11.54,1809670,0
+CRMD.US,D,20250731,000000,11.5,11.87,11.5,11.67,1338388,0
+CRMD.US,D,20250801,000000,11.47,11.675,11.15,11.64,1634988,0
+CRMD.US,D,20250804,000000,11.72,12.4799,11.72,12.37,1782500,0
+CRMD.US,D,20250805,000000,12.41,12.48,11.83,12.055,1185746,0
+CRMD.US,D,20250806,000000,12.05,12.08,11.67,11.95,883288,0
+CRMD.US,D,20250807,000000,12.06,12.085,9.605,10.81,14037765,0
+CRMD.US,D,20250808,000000,10.63,11.23,9.8192,10.33,8505642,0
+CRMD.US,D,20250811,000000,10.35,10.35,9.935,10.07,4124651,0
+CRMD.US,D,20250812,000000,10.35,11.55,10.29,11.5,4322928,0
+CRMD.US,D,20250813,000000,11.84,12.5,11.63,12.08,3269528,0
+CRMD.US,D,20250814,000000,11.98,12.72,11.8345,12.61,2323579,0
+CRMD.US,D,20250815,000000,12.73,12.97,12.5,12.93,2459201,0
+CRMD.US,D,20250818,000000,13.04,13.56,12.99,13.1,2479194,0
+CRMD.US,D,20250819,000000,13.08,13.32,12.795,13.06,2611286,0
+CRMD.US,D,20250820,000000,13.06,13.7,12.8871,13.52,4486846,0
+CRMD.US,D,20250821,000000,13.64,13.848,13.3536,13.56,2946317,0
+CRMD.US,D,20250822,000000,13.62,14.44,13.62,13.69,3470276,0
+CRMD.US,D,20250825,000000,13.87,14.14,13.691,13.73,2005329,0
+CRMD.US,D,20250826,000000,13.73,14.05,13.66,13.99,2552447,0
+CRMD.US,D,20250827,000000,14.11,14.4,13.75,14.14,3682957,0
+CRMD.US,D,20250828,000000,14.21,14.48,13.84,14.35,4157656,0
+CRMD.US,D,20250829,000000,14.29,14.96,14.2676,14.83,2671471,0
+CRMD.US,D,20250902,000000,14.83,14.86,13.85,14.64,26883405,0
+CRMD.US,D,20250903,000000,14.63,14.66,13.66,13.7,4360483,0
+CRMD.US,D,20250904,000000,13.71,13.93,12.76,12.8,4856688,0
+CRMD.US,D,20250905,000000,12.76,12.91,12.35,12.4,4659709,0
+CRMD.US,D,20250908,000000,12.4,12.76,11.58,12.75,4510361,0
+CRMD.US,D,20250909,000000,12.925,13.83,12.79,13.03,5023965,0
+CRMD.US,D,20250910,000000,12.96,13.475,12.7301,12.79,3326622,0
+CRMD.US,D,20250911,000000,12.8,13.34,12.8,13.09,2578414,0
+CRMD.US,D,20250912,000000,13.09,13.3,12.81,12.94,1692928,0
+CRMD.US,D,20250915,000000,12.85,12.98,12.5,12.65,2329998,0
+CRMD.US,D,20250916,000000,12.59,12.65,11.5,11.59,3647891,0
+CRMD.US,D,20250917,000000,11.62,11.745,11.08,11.12,4043120,0
+CRMD.US,D,20250918,000000,11.1,11.76,11.0603,11.69,3107692,0
+CRMD.US,D,20250919,000000,11.71,11.7495,11.12,11.2,4565871,0
+CRMD.US,D,20250922,000000,11.23,11.62,11.18,11.27,2817699,0
+CRMD.US,D,20250923,000000,11.51,12.07,11.35,11.44,3241229,0
+CRMD.US,D,20250924,000000,11.51,11.72,11.11,11.24,2698028,0
+CRMD.US,D,20250925,000000,11.28,11.34,10.95,11.12,1829601,0
+CRMD.US,D,20250926,000000,11.05,11.38,10.9592,11.3,1904945,0
+CRMD.US,D,20250929,000000,11.64,12,11.41,11.85,2574535,0
+CRMD.US,D,20250930,000000,12.08,12.29,11.61,11.63,1915219,0
+CRMD.US,D,20251001,000000,11.45,11.5,11,11.05,3951904,0
+CRMD.US,D,20251002,000000,11.1,11.19,10.95,11.05,1779203,0
+CRMD.US,D,20251003,000000,11.13,11.415,11,11.34,2110877,0
+CRMD.US,D,20251006,000000,11.34,11.71,11.25,11.56,2113439,0
+CRMD.US,D,20251007,000000,11.5,11.6962,11.05,11.09,2098224,0
+CRMD.US,D,20251008,000000,11.15,11.43,11.13,11.27,1574809,0
+CRMD.US,D,20251009,000000,11.3,11.31,10.92,11,1530411,0
+CRMD.US,D,20251010,000000,10.98,11.06,10.55,10.73,1943935,0
+CRMD.US,D,20251013,000000,10.81,10.869,10.385,10.58,1895473,0
+CRMD.US,D,20251014,000000,10.5,10.72,10.4031,10.54,1503653,0
+CRMD.US,D,20251015,000000,10.57,10.94,10.57,10.61,1696721,0
+CRMD.US,D,20251016,000000,10.65,10.7592,10.04,10.08,2291641,0
+CRMD.US,D,20251017,000000,10,10.21,9.87,10.18,1945039,0
+CRMD.US,D,20251020,000000,11.78,12.5632,11.22,12.16,8135067,0
+CRMD.US,D,20251021,000000,12.25,12.45,11.56,11.65,3267152,0
+CRMD.US,D,20251022,000000,11.61,11.72,11.02,11.2,2279659,0
+CRMD.US,D,20251023,000000,11.3,11.41,10.97,11.31,1516839,0
+CRMD.US,D,20251024,000000,11.34,11.57,11.07,11.17,1841804,0
+CRMD.US,D,20251027,000000,11.3,11.32,10.92,11.05,1568713,0
+CRMD.US,D,20251028,000000,11.65,11.84,11.08,11.14,2615663,0
+CRMD.US,D,20251029,000000,11.165,11.7,10.96,11.31,3302339,0
+CRMD.US,D,20251030,000000,11.38,11.898,11.3601,11.62,2225019,0
+CRMD.US,D,20251031,000000,11.82,11.9,10.95,11.13,2177244,0
+CRMD.US,D,20251103,000000,11.22,11.555,10.87,11.54,2813249,0
+CRMD.US,D,20251104,000000,11.19,11.68,11.06,11.42,3228496,0
+CRMD.US,D,20251105,000000,11.36,11.54,11.12,11.16,1907906,0
+CRMD.US,D,20251106,000000,11.25,11.274,10.675,10.78,2112009,0
+CRMD.US,D,20251107,000000,10.59,10.85,10.51,10.76,1812105,0
+CRMD.US,D,20251110,000000,10.94,11.23,10.855,11.08,2948572,0
+CRMD.US,D,20251111,000000,11.04,11.275,10.9,11.19,2390426,0
+CRMD.US,D,20251112,000000,11.74,12.89,10.75,11.42,9364489,0
+CRMD.US,D,20251113,000000,11.42,11.9713,11.155,11.21,5982080,0
+CRMD.US,D,20251114,000000,10.83,11.62,10.77,11.24,3082651,0
+CRMD.US,D,20251117,000000,11.17,11.185,9.81,9.98,5591748,0
+CRMD.US,D,20251118,000000,9.98,10.335,9.93,10.075,2007934,0
+CRMD.US,D,20251119,000000,10.09,10.4,9.88,10.03,2138887,0
+CRMD.US,D,20251120,000000,10.14,10.24,9.54,9.72,3075292,0
+CRMD.US,D,20251121,000000,9.53,9.7995,9.4501,9.68,2526173,0
+CRMD.US,D,20251124,000000,9.72,10,9.7,9.82,3108740,0
+CRMD.US,D,20251125,000000,9.72,9.75,9.2,9.4,3214494,0
+CRMD.US,D,20251126,000000,9.44,9.67,9.3,9.65,2183636,0
+CRMD.US,D,20251128,000000,9.65,9.88,9.56,9.81,988157,0
+CRMD.US,D,20251201,000000,9.69,9.85,9.56,9.79,1918726,0
+CRMD.US,D,20251202,000000,9.91,10.1,9.675,9.78,2458152,0
+CRMD.US,D,20251203,000000,9.835,10.36,9.75,10.32,2153247,0
+CRMD.US,D,20251204,000000,10.33,10.755,10.27,10.64,2462675,0
+CRMD.US,D,20251205,000000,10.63,10.78,10.38,10.56,1610866,0
+CRMD.US,D,20251208,000000,10.76,11.31,10.65,11.26,2983979,0
+CRMD.US,D,20251209,000000,11.28,12.095,11.09,11.62,5826322,0
+CRMD.US,D,20251210,000000,11.45,11.5395,10.9,11.47,3587356,0
+CRMD.US,D,20251211,000000,11.45,11.81,11.36,11.74,4109590,0
+CRMD.US,D,20251212,000000,11.91,11.91,11.49,11.49,3554836,0
+CRMD.US,D,20251215,000000,11.515,11.54,11.04,11.33,3239565,0
+CRMD.US,D,20251216,000000,11.31,11.6,11.295,11.44,2143432,0
+CRMD.US,D,20251217,000000,11.44,11.6399,11.31,11.45,2273803,0
+CRMD.US,D,20251218,000000,11.57,12.05,11.52,11.92,2753450,0
+CRMD.US,D,20251219,000000,11.86,12.075,11.75,12.02,3686267,0
+CRMD.US,D,20251222,000000,12.02,12.505,11.83,12.39,1775423,0
+CRMD.US,D,20251223,000000,12.35,12.35,11.78,11.98,1713713,0
+CRMD.US,D,20251224,000000,12.09,12.2403,12,12.19,957669,0
+CRMD.US,D,20251226,000000,12.2,12.605,12.07,12.53,1952258,0
+CRMD.US,D,20251229,000000,12.5,12.82,12.36,12.73,2173429,0
+CRMD.US,D,20251230,000000,12.74,13.02,12.46,12.48,2285184,0
+CRMD.US,D,20251231,000000,12.4,12.452,11.62,11.63,3602304,0
+CRMD.US,D,20260102,000000,11.81,12.29,11.74,12.16,2157120,0
+CRMD.US,D,20260105,000000,12.19,12.23,11.7,12.19,2262980,0
+CRMD.US,D,20260106,000000,12.29,12.29,11.19,11.26,4114009,0
+CRMD.US,D,20260107,000000,11.33,11.58,10.94,11.17,2476002,0
+CRMD.US,D,20260108,000000,8.735,9.413,7.22,7.51,23664063,0
+CRMD.US,D,20260109,000000,7.61,8.17,7.6,7.63,8341375,0
+CRMD.US,D,20260112,000000,7.58,7.59,7.01,7.15,5288141,0
+CRMD.US,D,20260113,000000,7.15,7.31,7.05,7.06,2763683,0
+CRMD.US,D,20260114,000000,7.05,7.44,7.035,7.09,3497725,0
+CRMD.US,D,20260115,000000,7.09,7.21,6.9,7.01,3309063,0
+CRMD.US,D,20260116,000000,6.95,7.0799,6.77,6.78,2889627,0
+CRMD.US,D,20260120,000000,6.56,6.895,6.55,6.88,2335246,0
+CRMD.US,D,20260121,000000,6.88,7.34,6.82,7.33,2807333,0
+CRMD.US,D,20260122,000000,7.35,7.59,7.275,7.44,2720335,0
+CRMD.US,D,20260123,000000,7.36,7.52,7.145,7.27,2515169,0
+CRMD.US,D,20260126,000000,7.27,7.78,7.18,7.76,2929556,0
+CRMD.US,D,20260127,000000,7.76,7.89,7.58,7.75,2646201,0
+CRMD.US,D,20260128,000000,7.77,7.92,7.71,7.75,1909091,0
+CRMD.US,D,20260129,000000,7.75,8.14,7.75,8.02,2850317,0
+CRMD.US,D,20260130,000000,8.09,8.15,7.6601,7.76,2356760,0
+CRMD.US,D,20260202,000000,8.09,8.53,8.04,8.17,3485198,0
+CRMD.US,D,20260203,000000,8.23,8.34,8.055,8.12,1583618,0
+CRMD.US,D,20260204,000000,8.22,8.27,7.7312,7.84,2183725,0
+CRMD.US,D,20260205,000000,7.77,7.92,7.33,7.35,1821901,0
+CRMD.US,D,20260206,000000,7.475,7.72,7.4,7.69,1574161,0
+CRMD.US,D,20260209,000000,7.66,7.72,7.56,7.58,1337544,0
+CRMD.US,D,20260210,000000,7.57,7.85,7.51,7.69,1912711,0
+CRMD.US,D,20260211,000000,7.77,7.78,7.34,7.43,2741409,0
+CRMD.US,D,20260212,000000,7.49,7.52,7.29,7.36,1303923,0
+CRMD.US,D,20260213,000000,7.38,7.74,7.325,7.34,1782326,0
+CRMD.US,D,20260217,000000,7.36,7.45,7.15,7.21,1426556,0
+CRMD.US,D,20260218,000000,7.21,7.32,7.08,7.17,1173250,0
diff --git a/daily/us/nasdaq stocks/1/crnt.us.txt b/daily/us/nasdaq stocks/1/crnt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9126f15b2b49452bffc8da6c94c092028febe629
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crnt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRNT.US,D,20050225,000000,5.05,5.2,4.95,5.04,93789,0
+CRNT.US,D,20050228,000000,5.16,5.22,4.96,4.99,121032,0
+CRNT.US,D,20050301,000000,5.02,5.19,5.02,5.1,96601,0
+CRNT.US,D,20050302,000000,5.03,5.18,5.02,5.05,77477,0
+CRNT.US,D,20050303,000000,5.18,5.33,5.1,5.17,177383,0
+CRNT.US,D,20050304,000000,5.3,5.3,5.15,5.19,109742,0
+CRNT.US,D,20050307,000000,5.24,5.52,5.23,5.49,364715,0
+CRNT.US,D,20050308,000000,5.55,5.63,5.3,5.4,269198,0
+CRNT.US,D,20050309,000000,5.37,5.51,5.14,5.33,71992,0
+CRNT.US,D,20050310,000000,5.33,5.41,5.19,5.27,71201,0
+CRNT.US,D,20050311,000000,5.38,5.4,5.18,5.31,100300,0
+CRNT.US,D,20050314,000000,5.35,5.39,5.29,5.31,73936,0
+CRNT.US,D,20050315,000000,5.41,5.42,5.26,5.29,43958,0
+CRNT.US,D,20050316,000000,5.26,5.29,5.05,5.23,104879,0
+CRNT.US,D,20050317,000000,5.28,5.29,5.11,5.22,34285,0
+CRNT.US,D,20050318,000000,5.25,5.25,5.05,5.16,56266,0
+CRNT.US,D,20050321,000000,5.17,5.24,5.15,5.16,57552,0
+CRNT.US,D,20050322,000000,5.25,5.26,5.15,5.16,66898,0
+CRNT.US,D,20050323,000000,5.09,5.16,5.05,5.11,84001,0
+CRNT.US,D,20050324,000000,5.03,5.08,4.96,5,97784,0
+CRNT.US,D,20050328,000000,4.92,4.99,4.87,4.88,82652,0
+CRNT.US,D,20050329,000000,4.9,4.96,4.76,4.83,158920,0
+CRNT.US,D,20050330,000000,4.83,5.01,4.8,4.91,47741,0
+CRNT.US,D,20050331,000000,4.82,5,4.81,5,57429,0
+CRNT.US,D,20050401,000000,4.96,5,4.85,5,36057,0
+CRNT.US,D,20050404,000000,4.9,4.99,4.81,4.91,18934,0
+CRNT.US,D,20050405,000000,4.96,5.05,4.94,5.01,21511,0
+CRNT.US,D,20050406,000000,4.92,4.99,4.88,4.95,25054,0
+CRNT.US,D,20050407,000000,4.96,5.02,4.85,5,24709,0
+CRNT.US,D,20050408,000000,5.05,5.05,4.93,4.99,25198,0
+CRNT.US,D,20050411,000000,4.96,5,4.87,4.95,22218,0
+CRNT.US,D,20050412,000000,4.9,4.94,4.76,4.87,55762,0
+CRNT.US,D,20050413,000000,4.81,4.99,4.81,4.94,26632,0
+CRNT.US,D,20050414,000000,4.85,4.99,4.74,4.8,57778,0
+CRNT.US,D,20050415,000000,4.76,4.81,4.74,4.74,25839,0
+CRNT.US,D,20050418,000000,4.72,4.77,4.3,4.64,78482,0
+CRNT.US,D,20050419,000000,4.54,4.91,4.54,4.89,46383,0
+CRNT.US,D,20050420,000000,4.68,4.99,4.68,4.81,17462,0
+CRNT.US,D,20050421,000000,4.83,5,4.52,4.8,97336,0
+CRNT.US,D,20050422,000000,4.71,4.75,4.44,4.63,86221,0
+CRNT.US,D,20050425,000000,4.56,4.65,4.44,4.6,51190,0
+CRNT.US,D,20050426,000000,4.52,4.53,4.43,4.45,41033,0
+CRNT.US,D,20050427,000000,4.42,4.48,4.1,4.35,60828,0
+CRNT.US,D,20050428,000000,4.44,4.45,4.31,4.37,55409,0
+CRNT.US,D,20050429,000000,4.4,4.46,4.25,4.35,66967,0
+CRNT.US,D,20050502,000000,4.3,4.4,4.25,4.33,101797,0
+CRNT.US,D,20050503,000000,4.33,4.43,4.31,4.42,36390,0
+CRNT.US,D,20050504,000000,4.34,4.56,4.34,4.53,87694,0
+CRNT.US,D,20050505,000000,4.53,4.6,4.43,4.51,53298,0
+CRNT.US,D,20050506,000000,4.57,4.57,4.46,4.57,24894,0
+CRNT.US,D,20050509,000000,4.43,4.8,4.42,4.77,65773,0
+CRNT.US,D,20050510,000000,4.64,4.76,4.64,4.7,53682,0
+CRNT.US,D,20050511,000000,4.75,4.9,4.72,4.76,17821,0
+CRNT.US,D,20050512,000000,4.81,4.9,4.71,4.8,15820,0
+CRNT.US,D,20050513,000000,4.73,4.89,4.73,4.83,15703,0
+CRNT.US,D,20050516,000000,4.8,4.99,4.72,4.9,177673,0
+CRNT.US,D,20050517,000000,4.92,5.09,4.92,5.03,102735,0
+CRNT.US,D,20050518,000000,5.14,5.14,5.01,5.01,60530,0
+CRNT.US,D,20050519,000000,5,5.12,4.9,5.12,50229,0
+CRNT.US,D,20050520,000000,5.1,5.1,4.91,4.92,27370,0
+CRNT.US,D,20050523,000000,4.9,5.18,4.88,5.1,127151,0
+CRNT.US,D,20050524,000000,4.95,5.06,4.9,5,40062,0
+CRNT.US,D,20050525,000000,4.92,5.39,4.92,5.31,248361,0
+CRNT.US,D,20050526,000000,5.07,5.46,5.07,5.31,171178,0
+CRNT.US,D,20050527,000000,5.2,5.45,5.14,5.15,81399,0
+CRNT.US,D,20050531,000000,5.18,5.18,5.06,5.08,35110,0
+CRNT.US,D,20050601,000000,5,5.2,4.9,5,101348,0
+CRNT.US,D,20050602,000000,5,5.04,4.77,4.98,46005,0
+CRNT.US,D,20050603,000000,4.85,4.91,4.77,4.82,69323,0
+CRNT.US,D,20050606,000000,4.74,5,4.62,4.78,44636,0
+CRNT.US,D,20050607,000000,4.69,4.9,4.69,4.86,27852,0
+CRNT.US,D,20050608,000000,4.84,5.04,4.84,4.94,68450,0
+CRNT.US,D,20050609,000000,4.91,4.96,4.75,4.89,18039,0
+CRNT.US,D,20050610,000000,4.84,4.94,4.84,4.85,9802,0
+CRNT.US,D,20050613,000000,4.82,4.87,4.8,4.86,19500,0
+CRNT.US,D,20050614,000000,5.02,5.02,4.82,4.92,12379,0
+CRNT.US,D,20050615,000000,4.9,4.98,4.88,4.98,16237,0
+CRNT.US,D,20050616,000000,4.89,4.89,4.8,4.81,71101,0
+CRNT.US,D,20050617,000000,4.8,4.86,4.78,4.84,20053,0
+CRNT.US,D,20050620,000000,4.72,4.75,4.55,4.73,81244,0
+CRNT.US,D,20050621,000000,4.73,4.79,4.65,4.74,23821,0
+CRNT.US,D,20050622,000000,4.78,4.81,4.59,4.65,49068,0
+CRNT.US,D,20050623,000000,4.59,4.68,4.58,4.65,40800,0
+CRNT.US,D,20050624,000000,4.6,4.6,4.5,4.56,20621,0
+CRNT.US,D,20050627,000000,4.5,4.5,4.25,4.4,138566,0
+CRNT.US,D,20050628,000000,4.35,4.38,4.3,4.3,33304,0
+CRNT.US,D,20050629,000000,4.2,4.49,4.2,4.4,31537,0
+CRNT.US,D,20050630,000000,4.33,4.68,4.32,4.62,62425,0
+CRNT.US,D,20050701,000000,4.51,4.62,4.47,4.49,8800,0
+CRNT.US,D,20050705,000000,4.42,4.54,4.42,4.52,41665,0
+CRNT.US,D,20050706,000000,4.56,4.63,4.55,4.59,4900,0
+CRNT.US,D,20050707,000000,4.55,4.63,4.5,4.6,26070,0
+CRNT.US,D,20050708,000000,4.64,4.8,4.55,4.62,22531,0
+CRNT.US,D,20050711,000000,4.6,4.65,4.47,4.65,31406,0
+CRNT.US,D,20050712,000000,4.54,4.66,4.47,4.65,21475,0
+CRNT.US,D,20050713,000000,4.64,4.79,4.46,4.76,86639,0
+CRNT.US,D,20050714,000000,4.66,4.77,4.66,4.67,16863,0
+CRNT.US,D,20050715,000000,4.8,4.8,4.67,4.71,18526,0
+CRNT.US,D,20050718,000000,4.75,4.75,4.62,4.66,14653,0
+CRNT.US,D,20050719,000000,4.63,4.64,4.42,4.53,61381,0
+CRNT.US,D,20050720,000000,4.58,4.58,4.31,4.48,37700,0
+CRNT.US,D,20050721,000000,4.51,4.85,4.51,4.66,168947,0
+CRNT.US,D,20050722,000000,4.75,4.78,4.64,4.65,33312,0
+CRNT.US,D,20050725,000000,4.63,4.73,4.55,4.73,130908,0
+CRNT.US,D,20050726,000000,4.65,4.8,4.65,4.8,103609,0
+CRNT.US,D,20050727,000000,4.85,5.12,4.79,5.05,128305,0
+CRNT.US,D,20050728,000000,5.05,5.1,4.85,4.86,63106,0
+CRNT.US,D,20050729,000000,5.03,5.03,4.84,4.89,27764,0
+CRNT.US,D,20050801,000000,4.8,4.98,4.73,4.77,39167,0
+CRNT.US,D,20050802,000000,4.77,4.98,4.77,4.97,49512,0
+CRNT.US,D,20050803,000000,5,5.01,4.77,4.84,30370,0
+CRNT.US,D,20050804,000000,4.8,4.93,4.7,4.77,31070,0
+CRNT.US,D,20050805,000000,4.85,4.85,4.7,4.79,11952,0
+CRNT.US,D,20050808,000000,4.67,4.8,4.67,4.73,24456,0
+CRNT.US,D,20050809,000000,4.7,4.76,4.49,4.58,59827,0
+CRNT.US,D,20050810,000000,4.56,4.66,4.55,4.55,16065,0
+CRNT.US,D,20050811,000000,4.58,4.6,4.5,4.53,27660,0
+CRNT.US,D,20050812,000000,4.63,4.63,4.44,4.44,29903,0
+CRNT.US,D,20050815,000000,4.46,4.63,4.45,4.54,53277,0
+CRNT.US,D,20050816,000000,4.44,4.58,4.4,4.48,54850,0
+CRNT.US,D,20050817,000000,4.43,4.6,4.43,4.43,66656,0
+CRNT.US,D,20050818,000000,4.52,4.52,4.43,4.45,25127,0
+CRNT.US,D,20050819,000000,4.4,4.54,4.4,4.49,43220,0
+CRNT.US,D,20050822,000000,4.58,4.6,4.42,4.49,29758,0
+CRNT.US,D,20050823,000000,4.54,4.54,4.39,4.53,15577,0
+CRNT.US,D,20050824,000000,4.48,4.51,4.39,4.44,26744,0
+CRNT.US,D,20050825,000000,4.54,4.58,4.42,4.54,47360,0
+CRNT.US,D,20050826,000000,4.54,4.8,4.54,4.62,131647,0
+CRNT.US,D,20050829,000000,4.67,4.67,4.46,4.5,28537,0
+CRNT.US,D,20050830,000000,4.45,4.52,4.45,4.49,36109,0
+CRNT.US,D,20050831,000000,4.44,4.49,4.42,4.48,12989,0
+CRNT.US,D,20050901,000000,4.46,4.5,4.4,4.41,20610,0
+CRNT.US,D,20050902,000000,4.4,4.5,4.39,4.41,14026,0
+CRNT.US,D,20050906,000000,4.35,4.5,4.3,4.45,58893,0
+CRNT.US,D,20050907,000000,4.4,4.55,4.38,4.39,62597,0
+CRNT.US,D,20050908,000000,4.45,4.5,4.37,4.4,28414,0
+CRNT.US,D,20050909,000000,4.4,4.45,4.33,4.42,19436,0
+CRNT.US,D,20050912,000000,4.35,4.46,4.35,4.41,36276,0
+CRNT.US,D,20050913,000000,4.4,4.53,4.4,4.48,21150,0
+CRNT.US,D,20050914,000000,4.45,4.53,4.45,4.48,55904,0
+CRNT.US,D,20050915,000000,4.48,4.48,4.45,4.48,11705,0
+CRNT.US,D,20050916,000000,4.47,4.57,4.45,4.57,30985,0
+CRNT.US,D,20050919,000000,4.51,4.57,4.51,4.56,21168,0
+CRNT.US,D,20050920,000000,4.59,4.65,4.5,4.56,47684,0
+CRNT.US,D,20050921,000000,4.56,4.58,4.46,4.52,33769,0
+CRNT.US,D,20050922,000000,4.48,4.52,4.35,4.46,84792,0
+CRNT.US,D,20050923,000000,4.45,4.63,4.45,4.58,51428,0
+CRNT.US,D,20050926,000000,4.55,4.7,4.55,4.67,32009,0
+CRNT.US,D,20050927,000000,4.67,4.75,4.65,4.75,86971,0
+CRNT.US,D,20050928,000000,4.69,4.72,4.6,4.72,20362,0
+CRNT.US,D,20050929,000000,4.63,4.8,4.63,4.79,41110,0
+CRNT.US,D,20050930,000000,4.73,4.81,4.65,4.81,32253,0
+CRNT.US,D,20051003,000000,4.7,4.8,4.65,4.73,38363,0
+CRNT.US,D,20051004,000000,4.65,4.74,4.62,4.7,17934,0
+CRNT.US,D,20051005,000000,4.75,4.75,4.45,4.61,15125,0
+CRNT.US,D,20051006,000000,4.65,4.77,4.41,4.62,47878,0
+CRNT.US,D,20051007,000000,4.54,4.57,4.44,4.53,22204,0
+CRNT.US,D,20051010,000000,4.41,4.5,4.4,4.44,45706,0
+CRNT.US,D,20051011,000000,4.35,4.43,4.35,4.39,32265,0
+CRNT.US,D,20051012,000000,4.4,4.55,4.32,4.37,42612,0
+CRNT.US,D,20051013,000000,4.39,4.49,4.26,4.28,30621,0
+CRNT.US,D,20051014,000000,4.35,4.43,4.3,4.3,53454,0
+CRNT.US,D,20051017,000000,4.3,4.43,4.19,4.3,96358,0
+CRNT.US,D,20051018,000000,4.39,4.49,4.22,4.31,185034,0
+CRNT.US,D,20051019,000000,4.26,4.26,4.2,4.23,39707,0
+CRNT.US,D,20051020,000000,4.22,4.23,4.08,4.08,80790,0
+CRNT.US,D,20051021,000000,4.02,4.13,3.99,4.02,54735,0
+CRNT.US,D,20051024,000000,4.01,4.02,3.86,3.93,123184,0
+CRNT.US,D,20051025,000000,3.96,4.02,3.89,4,46077,0
+CRNT.US,D,20051026,000000,3.95,4.28,3.95,4.17,172319,0
+CRNT.US,D,20051027,000000,4.2,4.25,3.68,3.95,119639,0
+CRNT.US,D,20051028,000000,3.97,4,3.6,3.98,359428,0
+CRNT.US,D,20051031,000000,3.99,4.01,3.83,3.87,58872,0
+CRNT.US,D,20051101,000000,3.8,3.88,3.68,3.75,76206,0
+CRNT.US,D,20051102,000000,3.68,3.75,3.48,3.67,81756,0
+CRNT.US,D,20051103,000000,3.79,4,3.65,3.81,178184,0
+CRNT.US,D,20051104,000000,3.87,3.98,3.85,3.95,44345,0
+CRNT.US,D,20051107,000000,4.1,4.1,3.9,3.94,95524,0
+CRNT.US,D,20051108,000000,3.95,3.95,3.9,3.93,25534,0
+CRNT.US,D,20051109,000000,3.91,3.98,3.91,3.95,76262,0
+CRNT.US,D,20051110,000000,3.89,3.89,3.81,3.84,22683,0
+CRNT.US,D,20051111,000000,3.83,3.87,3.78,3.85,40425,0
+CRNT.US,D,20051114,000000,3.82,3.97,3.82,3.86,50641,0
+CRNT.US,D,20051115,000000,3.82,3.85,3.79,3.81,24095,0
+CRNT.US,D,20051116,000000,3.82,3.82,3.75,3.75,19123,0
+CRNT.US,D,20051117,000000,3.67,3.77,3.67,3.73,33342,0
+CRNT.US,D,20051118,000000,3.73,3.91,3.7,3.77,54135,0
+CRNT.US,D,20051121,000000,3.74,3.79,3.7,3.75,33737,0
+CRNT.US,D,20051122,000000,3.73,3.82,3.73,3.82,37075,0
+CRNT.US,D,20051123,000000,3.78,4,3.78,3.92,81557,0
+CRNT.US,D,20051125,000000,3.98,4,3.83,3.97,28873,0
+CRNT.US,D,20051128,000000,3.46,3.64,3.4,3.56,844522,0
+CRNT.US,D,20051129,000000,3.7,3.73,3.5,3.68,220056,0
+CRNT.US,D,20051130,000000,3.69,3.74,3.64,3.7,241723,0
+CRNT.US,D,20051201,000000,3.71,3.92,3.7,3.92,121795,0
+CRNT.US,D,20051202,000000,3.88,3.97,3.86,3.86,41694,0
+CRNT.US,D,20051205,000000,3.83,3.95,3.75,3.87,59484,0
+CRNT.US,D,20051206,000000,3.94,3.94,3.8,3.86,23967,0
+CRNT.US,D,20051207,000000,3.82,3.85,3.63,3.77,52166,0
+CRNT.US,D,20051208,000000,3.73,3.82,3.57,3.75,49088,0
+CRNT.US,D,20051209,000000,3.66,3.8,3.62,3.68,34115,0
+CRNT.US,D,20051212,000000,3.68,3.8,3.66,3.76,30577,0
+CRNT.US,D,20051213,000000,3.71,3.85,3.71,3.78,30168,0
+CRNT.US,D,20051214,000000,3.83,3.88,3.77,3.81,218275,0
+CRNT.US,D,20051215,000000,3.9,3.9,3.79,3.82,164628,0
+CRNT.US,D,20051216,000000,3.85,3.89,3.77,3.78,162680,0
+CRNT.US,D,20051219,000000,3.78,3.85,3.75,3.77,31342,0
+CRNT.US,D,20051220,000000,3.68,3.78,3.66,3.7,47270,0
+CRNT.US,D,20051221,000000,3.74,3.84,3.74,3.75,78477,0
+CRNT.US,D,20051222,000000,3.8,3.87,3.76,3.8,72694,0
+CRNT.US,D,20051223,000000,3.85,3.88,3.76,3.8,48786,0
+CRNT.US,D,20051227,000000,3.75,3.9,3.72,3.77,109746,0
+CRNT.US,D,20051228,000000,3.78,3.94,3.77,3.86,64630,0
+CRNT.US,D,20051229,000000,3.79,4.1,3.79,3.95,217038,0
+CRNT.US,D,20051230,000000,3.99,4.08,3.75,3.89,106270,0
+CRNT.US,D,20060103,000000,3.93,4.06,3.87,3.96,153761,0
+CRNT.US,D,20060104,000000,4.02,4.07,3.92,3.98,60549,0
+CRNT.US,D,20060105,000000,4.05,4.08,3.93,3.99,79842,0
+CRNT.US,D,20060106,000000,4.07,4.09,3.87,3.92,99817,0
+CRNT.US,D,20060109,000000,4.42,4.7,4.36,4.45,859472,0
+CRNT.US,D,20060110,000000,4.73,4.79,4.55,4.76,489615,0
+CRNT.US,D,20060111,000000,4.8,4.88,4.57,4.76,200240,0
+CRNT.US,D,20060112,000000,4.68,4.78,4.6,4.61,95475,0
+CRNT.US,D,20060113,000000,4.67,4.67,4.5,4.57,80315,0
+CRNT.US,D,20060117,000000,4.6,4.65,4.46,4.52,93313,0
+CRNT.US,D,20060118,000000,4.47,4.5,4.4,4.42,118908,0
+CRNT.US,D,20060119,000000,4.46,4.6,4.46,4.5,52986,0
+CRNT.US,D,20060120,000000,4.48,4.57,4.35,4.53,73803,0
+CRNT.US,D,20060123,000000,4.6,4.6,4.36,4.5,115738,0
+CRNT.US,D,20060124,000000,4.47,4.53,4.41,4.5,51896,0
+CRNT.US,D,20060125,000000,4.5,4.56,4.41,4.45,53117,0
+CRNT.US,D,20060126,000000,4.5,4.5,4.35,4.44,29419,0
+CRNT.US,D,20060127,000000,4.41,4.7,4.41,4.61,93928,0
+CRNT.US,D,20060130,000000,4.59,4.7,4.53,4.61,86622,0
+CRNT.US,D,20060131,000000,4.65,4.65,4.54,4.57,34640,0
+CRNT.US,D,20060201,000000,4.61,4.66,4.53,4.61,32161,0
+CRNT.US,D,20060202,000000,4.66,4.97,4.66,4.81,193054,0
+CRNT.US,D,20060203,000000,4.8,4.9,4.69,4.87,62747,0
+CRNT.US,D,20060206,000000,4.81,4.87,4.54,4.63,124276,0
+CRNT.US,D,20060207,000000,4.58,4.62,4.45,4.46,80637,0
+CRNT.US,D,20060208,000000,4.46,4.49,4.35,4.49,59850,0
+CRNT.US,D,20060209,000000,4.49,4.6,4.41,4.57,133757,0
+CRNT.US,D,20060210,000000,4.6,4.64,4.58,4.58,64969,0
+CRNT.US,D,20060213,000000,4.54,4.64,4.54,4.61,135411,0
+CRNT.US,D,20060214,000000,4.58,4.65,4.5,4.55,56856,0
+CRNT.US,D,20060215,000000,4.51,4.6,4.47,4.57,81171,0
+CRNT.US,D,20060216,000000,4.54,4.62,4.54,4.62,15992,0
+CRNT.US,D,20060217,000000,4.59,4.78,4.59,4.77,128137,0
+CRNT.US,D,20060221,000000,4.72,4.75,4.63,4.72,88688,0
+CRNT.US,D,20060222,000000,4.69,4.88,4.69,4.73,79889,0
+CRNT.US,D,20060223,000000,4.69,4.8,4.69,4.75,29210,0
+CRNT.US,D,20060224,000000,4.75,4.82,4.71,4.82,38065,0
+CRNT.US,D,20060227,000000,4.79,4.95,4.75,4.91,137811,0
+CRNT.US,D,20060228,000000,4.82,4.95,4.82,4.87,127285,0
+CRNT.US,D,20060301,000000,4.85,5.08,4.85,4.9,86058,0
+CRNT.US,D,20060302,000000,4.9,5.18,4.87,5.08,276708,0
+CRNT.US,D,20060303,000000,5.1,5.19,4.94,5.15,152664,0
+CRNT.US,D,20060306,000000,5.15,5.15,4.95,4.95,171329,0
+CRNT.US,D,20060307,000000,4.91,5.05,4.78,4.83,78886,0
+CRNT.US,D,20060308,000000,4.89,4.89,4.7,4.84,41958,0
+CRNT.US,D,20060309,000000,4.88,4.9,4.7,4.84,69503,0
+CRNT.US,D,20060310,000000,4.79,4.96,4.79,4.89,64632,0
+CRNT.US,D,20060313,000000,4.88,4.94,4.8,4.9,40246,0
+CRNT.US,D,20060314,000000,4.88,5,4.81,5,93992,0
+CRNT.US,D,20060315,000000,4.98,4.98,4.87,4.91,81533,0
+CRNT.US,D,20060316,000000,4.89,5.06,4.87,5.02,104194,0
+CRNT.US,D,20060317,000000,5.05,5.05,4.9,5.01,75563,0
+CRNT.US,D,20060320,000000,4.96,5.01,4.82,4.87,66296,0
+CRNT.US,D,20060321,000000,4.83,5.05,4.83,4.9,112628,0
+CRNT.US,D,20060322,000000,4.92,4.99,4.72,4.85,76034,0
+CRNT.US,D,20060323,000000,4.87,4.92,4.79,4.86,22611,0
+CRNT.US,D,20060324,000000,4.83,4.97,4.83,4.96,15391,0
+CRNT.US,D,20060327,000000,4.93,5.05,4.83,5,59408,0
+CRNT.US,D,20060328,000000,4.82,5,4.76,4.83,109451,0
+CRNT.US,D,20060329,000000,4.84,4.9,4.74,4.87,41044,0
+CRNT.US,D,20060330,000000,4.8,4.94,4.75,4.88,29429,0
+CRNT.US,D,20060331,000000,4.91,4.91,4.8,4.81,11356,0
+CRNT.US,D,20060403,000000,4.79,4.88,4.76,4.85,43442,0
+CRNT.US,D,20060404,000000,4.88,5.24,4.76,5.15,164762,0
+CRNT.US,D,20060405,000000,5.13,5.15,4.92,5.02,89054,0
+CRNT.US,D,20060406,000000,5.05,5.41,5,5.25,205915,0
+CRNT.US,D,20060407,000000,5.29,5.55,5.29,5.42,376309,0
+CRNT.US,D,20060410,000000,5.44,5.52,5.22,5.25,132847,0
+CRNT.US,D,20060411,000000,5.23,5.3,4.93,5.1,144592,0
+CRNT.US,D,20060412,000000,5.1,5.12,4.93,5.1,101772,0
+CRNT.US,D,20060413,000000,5.08,5.25,5.08,5.19,74374,0
+CRNT.US,D,20060417,000000,5.2,5.26,5.11,5.12,46063,0
+CRNT.US,D,20060418,000000,5.11,5.18,5.11,5.15,29831,0
+CRNT.US,D,20060419,000000,5.18,5.24,5,5.23,613945,0
+CRNT.US,D,20060420,000000,5.25,5.59,5.23,5.52,177642,0
+CRNT.US,D,20060421,000000,5.57,5.57,5.32,5.4,48962,0
+CRNT.US,D,20060424,000000,5.41,5.41,5.23,5.3,35797,0
+CRNT.US,D,20060425,000000,5.27,5.29,5.15,5.25,35691,0
+CRNT.US,D,20060426,000000,5.24,5.49,5.22,5.45,68945,0
+CRNT.US,D,20060427,000000,5.48,5.55,5.25,5.25,80959,0
+CRNT.US,D,20060428,000000,5.25,5.4,5.09,5.39,64349,0
+CRNT.US,D,20060501,000000,4.9,5.15,4.75,5.04,209750,0
+CRNT.US,D,20060502,000000,5.09,5.15,5,5.1,73889,0
+CRNT.US,D,20060503,000000,5.11,5.28,5.08,5.18,61103,0
+CRNT.US,D,20060504,000000,5.2,5.23,5.12,5.18,96364,0
+CRNT.US,D,20060505,000000,5.2,5.3,5.12,5.21,107156,0
+CRNT.US,D,20060508,000000,5.26,5.4,5.17,5.3,49942,0
+CRNT.US,D,20060509,000000,5.38,5.4,5.21,5.3,45489,0
+CRNT.US,D,20060510,000000,5.32,5.38,5.2,5.25,49393,0
+CRNT.US,D,20060511,000000,5.23,5.32,5.08,5.08,51109,0
+CRNT.US,D,20060512,000000,4.99,5.09,4.95,5.01,55917,0
+CRNT.US,D,20060515,000000,4.95,4.99,4.81,4.93,69884,0
+CRNT.US,D,20060516,000000,4.9,4.99,4.81,4.98,57122,0
+CRNT.US,D,20060517,000000,4.93,4.96,4.8,4.86,45768,0
+CRNT.US,D,20060518,000000,4.84,4.91,4.63,4.71,84530,0
+CRNT.US,D,20060519,000000,4.69,4.76,4.65,4.74,93763,0
+CRNT.US,D,20060522,000000,4.68,4.85,4.61,4.75,81041,0
+CRNT.US,D,20060523,000000,4.79,4.91,4.65,4.77,115340,0
+CRNT.US,D,20060524,000000,4.67,4.76,4.57,4.7,77461,0
+CRNT.US,D,20060525,000000,4.72,4.72,4.57,4.6,60041,0
+CRNT.US,D,20060526,000000,4.59,4.69,4.47,4.67,77379,0
+CRNT.US,D,20060530,000000,4.67,4.67,4.54,4.58,20286,0
+CRNT.US,D,20060531,000000,4.56,4.64,4.45,4.6,24609,0
+CRNT.US,D,20060601,000000,4.59,4.63,4.51,4.58,16379,0
+CRNT.US,D,20060602,000000,4.57,4.66,4.5,4.57,69497,0
+CRNT.US,D,20060605,000000,4.58,4.65,4.42,4.5,71076,0
+CRNT.US,D,20060606,000000,4.51,4.54,4.4,4.44,47471,0
+CRNT.US,D,20060607,000000,4.41,4.61,4.38,4.5,12210,0
+CRNT.US,D,20060608,000000,4.45,4.59,4.35,4.55,59191,0
+CRNT.US,D,20060609,000000,4.54,4.7,4.51,4.59,44269,0
+CRNT.US,D,20060612,000000,4.55,4.85,4.54,4.66,121251,0
+CRNT.US,D,20060613,000000,4.69,4.8,4.65,4.76,84165,0
+CRNT.US,D,20060614,000000,4.66,4.84,4.52,4.72,34759,0
+CRNT.US,D,20060615,000000,4.78,4.89,4.7,4.88,20891,0
+CRNT.US,D,20060616,000000,4.88,4.88,4.7,4.83,21212,0
+CRNT.US,D,20060619,000000,4.89,4.9,4.8,4.83,33035,0
+CRNT.US,D,20060620,000000,4.85,4.86,4.79,4.8,17700,0
+CRNT.US,D,20060621,000000,4.77,4.8,4.66,4.74,35255,0
+CRNT.US,D,20060622,000000,4.73,4.8,4.68,4.77,23598,0
+CRNT.US,D,20060623,000000,4.75,4.8,4.73,4.75,11250,0
+CRNT.US,D,20060626,000000,4.67,4.67,4.44,4.45,93329,0
+CRNT.US,D,20060627,000000,4.42,4.49,4.14,4.16,111096,0
+CRNT.US,D,20060628,000000,4.15,4.38,4.14,4.32,170401,0
+CRNT.US,D,20060629,000000,4.32,4.32,4.1,4.26,102240,0
+CRNT.US,D,20060630,000000,4.22,4.36,4.1,4.28,115669,0
+CRNT.US,D,20060703,000000,4.28,4.38,4.27,4.34,39591,0
+CRNT.US,D,20060705,000000,4.31,4.38,4.29,4.34,21355,0
+CRNT.US,D,20060706,000000,4.36,4.47,4.36,4.44,44367,0
+CRNT.US,D,20060707,000000,4.42,4.49,4.42,4.48,6556,0
+CRNT.US,D,20060710,000000,4.46,4.49,4.4,4.4,18759,0
+CRNT.US,D,20060711,000000,4.42,4.48,4.24,4.45,19254,0
+CRNT.US,D,20060712,000000,4.33,4.37,4.16,4.36,63801,0
+CRNT.US,D,20060713,000000,4.21,4.22,4.04,4.12,89182,0
+CRNT.US,D,20060714,000000,4.08,4.18,3.96,4.02,46255,0
+CRNT.US,D,20060717,000000,4,4.1,3.97,4.01,35060,0
+CRNT.US,D,20060718,000000,4.1,4.24,4.02,4.17,39144,0
+CRNT.US,D,20060719,000000,4.14,4.22,4.06,4.2,19158,0
+CRNT.US,D,20060720,000000,4.18,4.28,4.06,4.13,18416,0
+CRNT.US,D,20060721,000000,4.06,4.14,3.98,4.05,22042,0
+CRNT.US,D,20060724,000000,4.08,4.29,4.06,4.27,17197,0
+CRNT.US,D,20060725,000000,4.29,4.39,4.17,4.3,70797,0
+CRNT.US,D,20060726,000000,4.29,4.47,4.24,4.4,31657,0
+CRNT.US,D,20060727,000000,4.39,4.39,4.22,4.37,28286,0
+CRNT.US,D,20060728,000000,4.23,4.4,4.23,4.36,22415,0
+CRNT.US,D,20060731,000000,4.5,4.7,4.5,4.65,120947,0
+CRNT.US,D,20060801,000000,4.6,4.67,4.5,4.61,21249,0
+CRNT.US,D,20060802,000000,4.6,4.7,4.56,4.65,50560,0
+CRNT.US,D,20060803,000000,4.6,4.7,4.58,4.6,40576,0
+CRNT.US,D,20060804,000000,4.62,4.7,4.55,4.57,54145,0
+CRNT.US,D,20060807,000000,4.57,4.57,4.45,4.48,21725,0
+CRNT.US,D,20060808,000000,4.48,4.55,4.41,4.42,62463,0
+CRNT.US,D,20060809,000000,4.42,4.5,4.41,4.44,40578,0
+CRNT.US,D,20060810,000000,4.4,4.47,4.36,4.43,36697,0
+CRNT.US,D,20060811,000000,4.37,4.47,4.36,4.36,21987,0
+CRNT.US,D,20060814,000000,4.42,4.68,4.36,4.67,361238,0
+CRNT.US,D,20060815,000000,4.7,4.72,4.6,4.63,71996,0
+CRNT.US,D,20060816,000000,4.69,4.7,4.59,4.6,46994,0
+CRNT.US,D,20060817,000000,4.63,4.67,4.52,4.52,121712,0
+CRNT.US,D,20060818,000000,4.58,4.59,4.47,4.5,60623,0
+CRNT.US,D,20060821,000000,4.5,4.53,4.35,4.4,72143,0
+CRNT.US,D,20060822,000000,4.41,4.58,4.27,4.52,195591,0
+CRNT.US,D,20060823,000000,4.5,4.65,4.4,4.6,76992,0
+CRNT.US,D,20060824,000000,4.62,4.67,4.52,4.65,50976,0
+CRNT.US,D,20060825,000000,4.65,4.7,4.54,4.65,51083,0
+CRNT.US,D,20060828,000000,4.58,4.6,4.49,4.57,33443,0
+CRNT.US,D,20060829,000000,4.57,4.59,4.46,4.52,20973,0
+CRNT.US,D,20060830,000000,4.62,4.62,4.45,4.49,29961,0
+CRNT.US,D,20060831,000000,4.45,4.59,4.43,4.57,48361,0
+CRNT.US,D,20060901,000000,4.57,4.64,4.5,4.62,43819,0
+CRNT.US,D,20060905,000000,4.56,4.62,4.56,4.58,34322,0
+CRNT.US,D,20060906,000000,4.58,4.58,4.5,4.52,96359,0
+CRNT.US,D,20060907,000000,4.56,4.56,4.29,4.39,40851,0
+CRNT.US,D,20060908,000000,4.32,4.48,4.26,4.26,25246,0
+CRNT.US,D,20060911,000000,4.25,4.44,4.25,4.38,23913,0
+CRNT.US,D,20060912,000000,4.4,4.41,4.35,4.35,20202,0
+CRNT.US,D,20060913,000000,4.37,4.5,4.3,4.38,45066,0
+CRNT.US,D,20060914,000000,4.42,4.45,4.29,4.33,75572,0
+CRNT.US,D,20060915,000000,4.32,4.34,4.15,4.25,79096,0
+CRNT.US,D,20060918,000000,4.21,4.31,4.14,4.19,36119,0
+CRNT.US,D,20060919,000000,4.21,4.25,4,4.18,35580,0
+CRNT.US,D,20060920,000000,4.2,4.2,4,4.09,40760,0
+CRNT.US,D,20060921,000000,4.14,4.23,4.09,4.11,64984,0
+CRNT.US,D,20060922,000000,4.15,4.17,4.11,4.16,45144,0
+CRNT.US,D,20060925,000000,4.18,4.29,4.14,4.29,38688,0
+CRNT.US,D,20060926,000000,4.25,4.28,4.1,4.23,40874,0
+CRNT.US,D,20060927,000000,4.3,4.3,4.15,4.2,48179,0
+CRNT.US,D,20060928,000000,4.2,4.29,4.17,4.24,35938,0
+CRNT.US,D,20060929,000000,4.27,4.28,4.15,4.21,22928,0
+CRNT.US,D,20061002,000000,4.21,4.32,4.2,4.24,15820,0
+CRNT.US,D,20061003,000000,4.27,4.34,4.18,4.34,14848,0
+CRNT.US,D,20061004,000000,4.32,4.35,4.22,4.31,30552,0
+CRNT.US,D,20061005,000000,4.22,4.4,4.22,4.39,38776,0
+CRNT.US,D,20061006,000000,4.5,4.5,4.34,4.38,17500,0
+CRNT.US,D,20061009,000000,4.38,4.48,4.29,4.34,28864,0
+CRNT.US,D,20061010,000000,4.43,4.43,4.29,4.32,9563,0
+CRNT.US,D,20061011,000000,4.28,4.43,4.2,4.35,12678,0
+CRNT.US,D,20061012,000000,4.44,4.62,4.43,4.6,39226,0
+CRNT.US,D,20061013,000000,4.5,4.62,4.45,4.45,30368,0
+CRNT.US,D,20061016,000000,4.7,4.74,4.59,4.65,149970,0
+CRNT.US,D,20061017,000000,4.65,4.73,4.65,4.72,95126,0
+CRNT.US,D,20061018,000000,4.78,4.9,4.74,4.79,272559,0
+CRNT.US,D,20061019,000000,4.9,5,4.68,4.69,292025,0
+CRNT.US,D,20061020,000000,4.69,4.72,4.5,4.6,412361,0
+CRNT.US,D,20061023,000000,4.72,4.93,4.66,4.66,1569031,0
+CRNT.US,D,20061024,000000,4.82,5.1,4.75,5.1,1989390,0
+CRNT.US,D,20061025,000000,5.1,5.4,5.02,5.3,1361324,0
+CRNT.US,D,20061026,000000,5.24,5.33,5.08,5.31,351525,0
+CRNT.US,D,20061027,000000,5.27,5.4,5.2,5.39,286056,0
+CRNT.US,D,20061030,000000,5.25,5.4,5.22,5.36,217352,0
+CRNT.US,D,20061031,000000,5.35,5.44,5.22,5.38,175266,0
+CRNT.US,D,20061101,000000,5.39,5.4,5.17,5.29,113340,0
+CRNT.US,D,20061102,000000,5.18,5.2,5.02,5.03,216388,0
+CRNT.US,D,20061103,000000,5.03,5.19,5.03,5.18,132895,0
+CRNT.US,D,20061106,000000,5.18,5.35,5.18,5.35,157989,0
+CRNT.US,D,20061107,000000,5.35,5.49,5.27,5.49,339299,0
+CRNT.US,D,20061108,000000,5.46,5.51,5.35,5.5,198033,0
+CRNT.US,D,20061109,000000,5.54,5.54,5.4,5.46,199632,0
+CRNT.US,D,20061110,000000,5.49,5.52,5.38,5.39,105254,0
+CRNT.US,D,20061113,000000,5.42,5.5,5.27,5.49,263694,0
+CRNT.US,D,20061114,000000,5.5,5.73,5.42,5.58,386859,0
+CRNT.US,D,20061115,000000,5.67,5.74,5.61,5.7,484209,0
+CRNT.US,D,20061116,000000,5.7,5.74,5.67,5.7,208383,0
+CRNT.US,D,20061117,000000,5.65,5.66,5.45,5.47,225779,0
+CRNT.US,D,20061120,000000,5.38,5.65,5.25,5.4,125970,0
+CRNT.US,D,20061121,000000,5.34,5.55,5.31,5.55,181690,0
+CRNT.US,D,20061122,000000,5.55,5.58,5.43,5.55,62131,0
+CRNT.US,D,20061124,000000,5.54,5.55,5.42,5.52,15823,0
+CRNT.US,D,20061127,000000,5.51,5.57,5.31,5.47,170037,0
+CRNT.US,D,20061128,000000,5.46,5.47,5.3,5.45,75920,0
+CRNT.US,D,20061129,000000,5.5,5.55,5.46,5.51,146426,0
+CRNT.US,D,20061130,000000,5.54,5.54,5.38,5.44,154630,0
+CRNT.US,D,20061201,000000,5.45,5.49,5.24,5.36,172617,0
+CRNT.US,D,20061204,000000,5.37,5.41,5.24,5.4,148363,0
+CRNT.US,D,20061205,000000,5.31,5.35,5.02,5.34,501292,0
+CRNT.US,D,20061206,000000,5.34,5.34,5.23,5.31,163797,0
+CRNT.US,D,20061207,000000,5.2,5.29,5.15,5.25,159632,0
+CRNT.US,D,20061208,000000,5.23,5.27,5.15,5.26,169529,0
+CRNT.US,D,20061211,000000,5.22,5.29,5.2,5.25,121232,0
+CRNT.US,D,20061212,000000,5.33,5.34,5.15,5.26,159368,0
+CRNT.US,D,20061213,000000,5.32,5.32,4.97,5.06,377582,0
+CRNT.US,D,20061214,000000,5.12,5.28,5.1,5.22,363760,0
+CRNT.US,D,20061215,000000,5.21,5.22,5.1,5.19,103337,0
+CRNT.US,D,20061218,000000,5.2,5.25,5.1,5.23,263020,0
+CRNT.US,D,20061219,000000,5.14,5.2,5.04,5.13,171445,0
+CRNT.US,D,20061220,000000,5.1,5.19,5.04,5.15,119184,0
+CRNT.US,D,20061221,000000,5.15,5.31,5.1,5.28,127691,0
+CRNT.US,D,20061222,000000,5.32,5.35,5.2,5.31,109461,0
+CRNT.US,D,20061226,000000,5.28,5.31,5.2,5.24,82786,0
+CRNT.US,D,20061227,000000,5.28,5.31,5.2,5.29,138941,0
+CRNT.US,D,20061228,000000,5.25,5.33,5.19,5.33,666477,0
+CRNT.US,D,20061229,000000,5.36,5.55,5.29,5.47,316258,0
+CRNT.US,D,20070103,000000,5.5,5.6,5.3,5.44,351722,0
+CRNT.US,D,20070104,000000,5.44,5.7,5.44,5.67,274364,0
+CRNT.US,D,20070105,000000,5.68,6.05,5.68,5.98,455978,0
+CRNT.US,D,20070108,000000,6,6,5.83,5.91,217010,0
+CRNT.US,D,20070109,000000,5.88,5.94,5.8,5.84,67072,0
+CRNT.US,D,20070110,000000,5.98,6.1,5.96,6,499833,0
+CRNT.US,D,20070111,000000,6,6.12,5.95,6.1,225995,0
+CRNT.US,D,20070112,000000,6.15,6.3,6.05,6.24,258600,0
+CRNT.US,D,20070116,000000,6.24,6.33,6.2,6.26,468716,0
+CRNT.US,D,20070117,000000,6.2,6.2,5.9,6.04,519765,0
+CRNT.US,D,20070118,000000,6.04,6.04,5.87,5.9,174914,0
+CRNT.US,D,20070119,000000,5.9,6.02,5.88,5.99,116200,0
+CRNT.US,D,20070122,000000,5.99,6.06,5.93,6,122615,0
+CRNT.US,D,20070123,000000,6.03,6.13,5.9,5.94,195544,0
+CRNT.US,D,20070124,000000,6,6.02,5.93,6.01,116744,0
+CRNT.US,D,20070125,000000,5.97,6.15,5.86,6.01,137343,0
+CRNT.US,D,20070126,000000,5.99,6.01,5.88,5.95,86751,0
+CRNT.US,D,20070129,000000,5.93,5.94,5.75,5.92,174672,0
+CRNT.US,D,20070130,000000,5.9,6.07,5.81,5.93,106853,0
+CRNT.US,D,20070131,000000,5.89,6,5.77,5.98,78417,0
+CRNT.US,D,20070201,000000,5.98,6.09,5.9,6.07,65670,0
+CRNT.US,D,20070202,000000,6.07,6.15,6.02,6.11,131423,0
+CRNT.US,D,20070205,000000,6.05,6.27,5.95,6.19,650169,0
+CRNT.US,D,20070206,000000,6.19,6.19,5.76,5.86,354354,0
+CRNT.US,D,20070207,000000,5.9,5.99,5.85,5.9,202977,0
+CRNT.US,D,20070208,000000,5.86,6.1,5.85,6,263843,0
+CRNT.US,D,20070209,000000,6.02,6.02,5.81,5.87,172845,0
+CRNT.US,D,20070212,000000,5.88,5.91,5.62,5.78,104013,0
+CRNT.US,D,20070213,000000,5.76,5.86,5.64,5.69,167207,0
+CRNT.US,D,20070214,000000,5.67,5.8,5.59,5.7,299107,0
+CRNT.US,D,20070215,000000,5.73,5.75,5.65,5.67,45167,0
+CRNT.US,D,20070216,000000,5.68,5.76,5.4,5.57,230858,0
+CRNT.US,D,20070220,000000,5.53,5.53,5.35,5.48,238698,0
+CRNT.US,D,20070221,000000,5.32,5.48,5.28,5.43,191048,0
+CRNT.US,D,20070222,000000,5.45,5.67,5.3,5.61,143680,0
+CRNT.US,D,20070223,000000,5.64,5.8,5.6,5.74,146960,0
+CRNT.US,D,20070226,000000,5.7,5.7,5.5,5.65,90366,0
+CRNT.US,D,20070227,000000,5.52,5.67,5.45,5.6,136397,0
+CRNT.US,D,20070228,000000,5.49,5.65,5.41,5.62,159064,0
+CRNT.US,D,20070301,000000,5.51,5.61,5.37,5.53,134994,0
+CRNT.US,D,20070302,000000,5.48,5.5,5.37,5.45,138524,0
+CRNT.US,D,20070305,000000,5.31,5.34,5.11,5.11,265645,0
+CRNT.US,D,20070306,000000,5.16,5.59,5.16,5.56,297818,0
+CRNT.US,D,20070307,000000,5.52,5.57,5.46,5.49,124861,0
+CRNT.US,D,20070308,000000,5.5,5.52,5.38,5.4,118802,0
+CRNT.US,D,20070309,000000,5.4,5.41,5.24,5.36,124877,0
+CRNT.US,D,20070312,000000,5.33,5.5,5.33,5.49,62842,0
+CRNT.US,D,20070313,000000,5.48,5.48,5.3,5.32,49833,0
+CRNT.US,D,20070314,000000,5.29,5.5,5.29,5.45,86357,0
+CRNT.US,D,20070315,000000,5.42,5.5,5.32,5.5,42281,0
+CRNT.US,D,20070316,000000,5.48,5.49,5.32,5.33,92361,0
+CRNT.US,D,20070319,000000,5.33,5.55,5.28,5.37,226799,0
+CRNT.US,D,20070320,000000,5.3,5.42,5.3,5.41,39838,0
+CRNT.US,D,20070321,000000,5.41,5.49,5.36,5.46,39706,0
+CRNT.US,D,20070322,000000,5.51,5.68,5.45,5.49,119805,0
+CRNT.US,D,20070323,000000,5.5,5.5,5.38,5.5,62325,0
+CRNT.US,D,20070326,000000,5.49,5.54,5.46,5.49,93887,0
+CRNT.US,D,20070327,000000,5.45,5.56,5.45,5.49,42162,0
+CRNT.US,D,20070328,000000,5.45,5.53,5.27,5.44,102317,0
+CRNT.US,D,20070329,000000,5.42,5.64,5.42,5.55,338593,0
+CRNT.US,D,20070330,000000,5.53,5.77,5.46,5.68,152799,0
+CRNT.US,D,20070402,000000,5.7,5.7,5.55,5.62,92060,0
+CRNT.US,D,20070403,000000,5.6,5.96,5.59,5.72,254750,0
+CRNT.US,D,20070404,000000,5.72,5.97,5.71,5.94,82172,0
+CRNT.US,D,20070405,000000,5.94,5.94,5.71,5.76,93726,0
+CRNT.US,D,20070409,000000,5.76,5.95,5.76,5.94,50725,0
+CRNT.US,D,20070410,000000,5.94,5.95,5.86,5.95,53507,0
+CRNT.US,D,20070411,000000,5.92,6,5.85,6,65061,0
+CRNT.US,D,20070412,000000,5.98,6.01,5.9,5.94,68691,0
+CRNT.US,D,20070413,000000,5.91,6.05,5.91,5.97,60639,0
+CRNT.US,D,20070416,000000,6.08,6.1,5.96,5.99,127717,0
+CRNT.US,D,20070417,000000,5.96,6.15,5.96,6.06,109382,0
+CRNT.US,D,20070418,000000,6.01,6.1,5.9,6.05,97176,0
+CRNT.US,D,20070419,000000,6.07,6.15,5.92,6,108476,0
+CRNT.US,D,20070420,000000,6.02,6.09,5.99,6,65587,0
+CRNT.US,D,20070423,000000,6,6.09,5.93,5.97,54200,0
+CRNT.US,D,20070424,000000,5.96,5.96,5.86,5.93,39000,0
+CRNT.US,D,20070425,000000,5.99,5.99,5.67,5.78,91180,0
+CRNT.US,D,20070426,000000,5.82,5.99,5.77,5.94,76951,0
+CRNT.US,D,20070427,000000,5.99,6.19,5.93,5.96,175803,0
+CRNT.US,D,20070430,000000,6.42,7.19,6.42,6.94,1636123,0
+CRNT.US,D,20070501,000000,7,7.1,6.7,6.88,746118,0
+CRNT.US,D,20070502,000000,6.87,7.4,6.74,7.26,1103999,0
+CRNT.US,D,20070503,000000,7.3,7.69,7.25,7.64,763495,0
+CRNT.US,D,20070504,000000,7.64,7.69,7.45,7.56,324390,0
+CRNT.US,D,20070507,000000,7.58,8.04,7.53,7.72,793019,0
+CRNT.US,D,20070508,000000,7.64,7.69,7.55,7.58,353027,0
+CRNT.US,D,20070509,000000,7.53,7.8,7.35,7.78,443347,0
+CRNT.US,D,20070510,000000,7.75,7.89,7.6,7.8,521312,0
+CRNT.US,D,20070511,000000,7.82,7.86,7.66,7.8,127504,0
+CRNT.US,D,20070514,000000,7.8,8.46,7.8,8.22,894089,0
+CRNT.US,D,20070515,000000,8.2,8.47,8.02,8.08,532122,0
+CRNT.US,D,20070516,000000,8.15,8.25,7.91,8.12,295735,0
+CRNT.US,D,20070517,000000,8.05,8.2,7.92,8.14,190265,0
+CRNT.US,D,20070518,000000,8.15,8.25,8.02,8.07,298079,0
+CRNT.US,D,20070521,000000,7.96,8.24,7.95,8.18,423087,0
+CRNT.US,D,20070522,000000,8.36,8.93,8.26,8.79,1480439,0
+CRNT.US,D,20070523,000000,8.95,9.06,8.7,8.71,462976,0
+CRNT.US,D,20070524,000000,8.7,8.9,8.52,8.75,474703,0
+CRNT.US,D,20070525,000000,8.75,8.9,8.73,8.8,499774,0
+CRNT.US,D,20070529,000000,9,9.21,8.9,9.03,834797,0
+CRNT.US,D,20070530,000000,8.92,9.28,8.9,9.22,370686,0
+CRNT.US,D,20070531,000000,9.27,9.64,9.18,9.55,494225,0
+CRNT.US,D,20070601,000000,9.65,9.95,9.58,9.76,563928,0
+CRNT.US,D,20070604,000000,9.8,10.06,9.8,9.92,602220,0
+CRNT.US,D,20070605,000000,10,10.44,9.97,10.25,1257733,0
+CRNT.US,D,20070606,000000,10.16,10.29,9.33,10.2,1505299,0
+CRNT.US,D,20070607,000000,10.19,10.19,9.58,9.72,480752,0
+CRNT.US,D,20070608,000000,9.66,9.8,9.34,9.8,333504,0
+CRNT.US,D,20070611,000000,9.77,9.9,9.57,9.78,243258,0
+CRNT.US,D,20070612,000000,9.65,9.78,9.44,9.5,232318,0
+CRNT.US,D,20070613,000000,9.42,9.5,9.16,9.34,472695,0
+CRNT.US,D,20070614,000000,9.33,9.95,9.3,9.9,563147,0
+CRNT.US,D,20070615,000000,10.09,10.29,9.97,10.05,494790,0
+CRNT.US,D,20070618,000000,10.84,11.02,10.46,10.87,832847,0
+CRNT.US,D,20070619,000000,11.1,11.12,10.88,10.91,507755,0
+CRNT.US,D,20070620,000000,11.03,11.11,10.44,10.48,424886,0
+CRNT.US,D,20070621,000000,10.5,10.75,10.16,10.33,573573,0
+CRNT.US,D,20070622,000000,10.35,10.52,10.23,10.33,248808,0
+CRNT.US,D,20070625,000000,10.2,10.3,9.61,10.07,530385,0
+CRNT.US,D,20070626,000000,10.16,10.28,9.81,10.02,271087,0
+CRNT.US,D,20070627,000000,9.95,10.12,9.9,10.12,152264,0
+CRNT.US,D,20070628,000000,10.09,11.7,10.09,11.5,2328135,0
+CRNT.US,D,20070629,000000,11.6,11.86,11.29,11.42,1366468,0
+CRNT.US,D,20070702,000000,11.79,12.1,11.53,11.82,1050943,0
+CRNT.US,D,20070703,000000,12.12,12.21,11.85,12.06,615695,0
+CRNT.US,D,20070705,000000,12.37,12.6,12.2,12.6,719551,0
+CRNT.US,D,20070706,000000,12.76,12.89,12.32,12.77,539055,0
+CRNT.US,D,20070709,000000,13.08,13.22,12.87,13.2,829426,0
+CRNT.US,D,20070710,000000,13.25,13.26,12.85,13.1,432661,0
+CRNT.US,D,20070711,000000,13,13.42,12.9,13.3,547318,0
+CRNT.US,D,20070712,000000,13.45,13.73,13.25,13.4,615766,0
+CRNT.US,D,20070713,000000,13.58,13.6,13.36,13.45,398943,0
+CRNT.US,D,20070716,000000,13.36,13.36,12.55,12.99,693722,0
+CRNT.US,D,20070717,000000,13.11,13.5,12.99,13.45,668059,0
+CRNT.US,D,20070718,000000,13.5,13.56,13.15,13.33,364654,0
+CRNT.US,D,20070719,000000,13.6,13.68,13.36,13.52,573580,0
+CRNT.US,D,20070720,000000,13.59,13.65,13.4,13.5,638719,0
+CRNT.US,D,20070723,000000,14.11,14.2,13.36,13.72,1331659,0
+CRNT.US,D,20070724,000000,14.06,15,13.87,14.79,1890772,0
+CRNT.US,D,20070725,000000,14.9,15.41,14,14.88,1467697,0
+CRNT.US,D,20070726,000000,14.77,14.77,13.88,14.02,1046471,0
+CRNT.US,D,20070727,000000,14,14.28,13.52,13.76,721968,0
+CRNT.US,D,20070730,000000,14.08,14.15,13.5,14,655807,0
+CRNT.US,D,20070731,000000,14.3,14.9,14.09,14.29,938146,0
+CRNT.US,D,20070801,000000,14.14,14.2,13.52,14,670802,0
+CRNT.US,D,20070802,000000,14.02,14.83,14.02,14.74,783014,0
+CRNT.US,D,20070803,000000,14.93,15.6,14.5,15.13,1237395,0
+CRNT.US,D,20070806,000000,15.84,15.95,15,15.67,1996259,0
+CRNT.US,D,20070807,000000,15.93,16.75,15.56,16.68,1786736,0
+CRNT.US,D,20070808,000000,17.19,18.12,15.75,16.38,3439028,0
+CRNT.US,D,20070809,000000,15.76,16.25,14.02,14.97,2115089,0
+CRNT.US,D,20070810,000000,14.11,15,13,14.89,2289945,0
+CRNT.US,D,20070813,000000,15.5,15.99,15.13,15.93,1364662,0
+CRNT.US,D,20070814,000000,16.25,16.25,15.4,15.54,953873,0
+CRNT.US,D,20070815,000000,15.3,15.45,13.85,14.02,1509796,0
+CRNT.US,D,20070816,000000,13.52,13.65,12.58,13.59,1826126,0
+CRNT.US,D,20070817,000000,14.22,14.79,13.81,14.72,1140001,0
+CRNT.US,D,20070820,000000,15.18,15.45,14.88,15.36,940867,0
+CRNT.US,D,20070821,000000,15.44,15.89,15.01,15.23,1044584,0
+CRNT.US,D,20070822,000000,15.54,16.18,15.35,16.08,1228746,0
+CRNT.US,D,20070823,000000,16.45,16.92,16.28,16.7,1313142,0
+CRNT.US,D,20070824,000000,16.65,18.2,16.12,18.18,1527377,0
+CRNT.US,D,20070827,000000,18.57,18.6,16.72,16.81,2663247,0
+CRNT.US,D,20070828,000000,16.75,16.75,15.53,15.56,1593480,0
+CRNT.US,D,20070829,000000,16.01,16.57,15.56,16.15,1255479,0
+CRNT.US,D,20070830,000000,15.85,16.95,15.6,16.39,1073553,0
+CRNT.US,D,20070831,000000,16.98,17.4,16.65,16.85,1035012,0
+CRNT.US,D,20070904,000000,17.09,17.85,17.03,17.66,1186425,0
+CRNT.US,D,20070905,000000,17.68,17.75,17.08,17.37,787290,0
+CRNT.US,D,20070906,000000,17.49,17.72,17.15,17.27,541166,0
+CRNT.US,D,20070907,000000,16.58,16.6,15.88,16.46,1284868,0
+CRNT.US,D,20070910,000000,16.72,17.04,15.76,16.15,844164,0
+CRNT.US,D,20070911,000000,16.26,16.67,16.05,16.45,627165,0
+CRNT.US,D,20070912,000000,16.26,16.51,16.04,16.12,540202,0
+CRNT.US,D,20070913,000000,16.2,16.34,15.02,15.24,1489132,0
+CRNT.US,D,20070914,000000,15.24,15.24,13.91,14.39,1930280,0
+CRNT.US,D,20070917,000000,14.76,14.94,13.82,14,1275569,0
+CRNT.US,D,20070918,000000,14.22,15.02,14.03,14.99,1023004,0
+CRNT.US,D,20070919,000000,15.15,16.25,15.1,16.12,1644723,0
+CRNT.US,D,20070920,000000,15.75,16.35,15.45,15.7,752681,0
+CRNT.US,D,20070921,000000,15.91,16.02,15.24,15.29,587547,0
+CRNT.US,D,20070924,000000,15.91,17.2,15.79,16.65,1679598,0
+CRNT.US,D,20070925,000000,16.7,17.57,16.54,17.55,1251437,0
+CRNT.US,D,20070926,000000,17.97,18.27,17.67,17.85,1545125,0
+CRNT.US,D,20070927,000000,18.09,18.2,17.27,17.86,862964,0
+CRNT.US,D,20070928,000000,17.92,19.22,17.89,19,2288888,0
+CRNT.US,D,20071001,000000,20.68,21,19.66,19.83,4628848,0
+CRNT.US,D,20071002,000000,19.3,21.89,18.51,21.78,3297076,0
+CRNT.US,D,20071003,000000,20.68,21.18,18.1,18.6,5022817,0
+CRNT.US,D,20071004,000000,17.57,18.35,16.51,17.9,3468984,0
+CRNT.US,D,20071005,000000,18,18.81,16.67,17.17,2247476,0
+CRNT.US,D,20071008,000000,16.94,17.09,15.22,15.3,3597585,0
+CRNT.US,D,20071009,000000,15.35,16.2,15.35,16.13,2023562,0
+CRNT.US,D,20071010,000000,16.4,17.06,16.25,16.94,1464558,0
+CRNT.US,D,20071011,000000,17.3,17.5,15.51,15.93,1829418,0
+CRNT.US,D,20071012,000000,15.95,16.57,15.95,16.33,821481,0
+CRNT.US,D,20071015,000000,16.54,16.95,16.34,16.64,772033,0
+CRNT.US,D,20071016,000000,16.34,16.7,15.95,16,728701,0
+CRNT.US,D,20071017,000000,16.6,16.7,15.71,16.15,692135,0
+CRNT.US,D,20071018,000000,16.2,16.57,16.08,16.37,669952,0
+CRNT.US,D,20071019,000000,16.44,16.7,16.2,16.25,855948,0
+CRNT.US,D,20071022,000000,16.8,19.98,15.79,19.84,5480952,0
+CRNT.US,D,20071023,000000,19.55,19.81,17.67,18.88,3058524,0
+CRNT.US,D,20071024,000000,18.47,19.48,18.17,18.63,1418297,0
+CRNT.US,D,20071025,000000,19,19.05,17.92,18.08,723105,0
+CRNT.US,D,20071026,000000,18.13,18.6,18,18.2,583750,0
+CRNT.US,D,20071029,000000,18.12,19.4,18,19.13,1408074,0
+CRNT.US,D,20071030,000000,18.88,19.2,18.43,18.46,598953,0
+CRNT.US,D,20071031,000000,18.5,18.75,17.38,18.21,685552,0
+CRNT.US,D,20071101,000000,17.95,17.99,17.07,17.16,689675,0
+CRNT.US,D,20071102,000000,17.43,17.57,16.43,16.85,1168759,0
+CRNT.US,D,20071105,000000,16.51,16.52,15.55,15.8,1138198,0
+CRNT.US,D,20071106,000000,16.02,16.28,14.75,15.25,1491987,0
+CRNT.US,D,20071107,000000,14.87,15.04,13.96,14.07,1469206,0
+CRNT.US,D,20071108,000000,13.5,13.54,13.05,13.35,4550681,0
+CRNT.US,D,20071109,000000,13.15,13.45,12.55,13.26,1883761,0
+CRNT.US,D,20071112,000000,13.2,13.2,12.02,12.15,1193094,0
+CRNT.US,D,20071113,000000,12.15,12.86,11.7,12.55,1866908,0
+CRNT.US,D,20071114,000000,12.9,13.17,12.53,12.65,946304,0
+CRNT.US,D,20071115,000000,13.07,13.55,12.44,12.6,1400837,0
+CRNT.US,D,20071116,000000,12.89,13.04,12.45,12.66,861829,0
+CRNT.US,D,20071119,000000,12.97,13.27,12.72,12.83,999614,0
+CRNT.US,D,20071120,000000,13.28,13.28,12.01,12.57,990321,0
+CRNT.US,D,20071121,000000,12.3,13.21,11.7,13.07,1457818,0
+CRNT.US,D,20071123,000000,13.31,13.38,12.52,12.54,458986,0
+CRNT.US,D,20071126,000000,12.55,12.9,11.91,12.05,657080,0
+CRNT.US,D,20071127,000000,12.19,12.3,11.35,11.85,1155234,0
+CRNT.US,D,20071128,000000,12.1,12.49,11.83,12.32,1649270,0
+CRNT.US,D,20071129,000000,12.19,13.45,12.13,12.87,1321388,0
+CRNT.US,D,20071130,000000,13.1,13.15,12.66,12.92,891709,0
+CRNT.US,D,20071203,000000,12.92,13.05,12.61,12.68,684780,0
+CRNT.US,D,20071204,000000,12.57,12.85,12.3,12.85,585769,0
+CRNT.US,D,20071205,000000,13.11,13.75,12.98,13.4,1600148,0
+CRNT.US,D,20071206,000000,13.55,13.85,13.39,13.7,1127079,0
+CRNT.US,D,20071207,000000,13.84,13.9,13.5,13.6,273929,0
+CRNT.US,D,20071210,000000,13.64,13.8,13.39,13.51,259101,0
+CRNT.US,D,20071211,000000,13.54,13.91,12.84,12.88,475110,0
+CRNT.US,D,20071212,000000,13.08,13.41,12.38,12.81,682643,0
+CRNT.US,D,20071213,000000,12.8,12.8,12.29,12.46,507525,0
+CRNT.US,D,20071214,000000,12.33,12.69,11.9,11.98,562120,0
+CRNT.US,D,20071217,000000,11.62,11.75,10.1,10.22,1586315,0
+CRNT.US,D,20071218,000000,10.63,11.32,10.63,11.23,1769386,0
+CRNT.US,D,20071219,000000,11.17,11.17,10.88,10.95,824095,0
+CRNT.US,D,20071220,000000,11.01,11.13,10.71,10.95,592359,0
+CRNT.US,D,20071221,000000,11.17,11.38,10.54,10.8,691273,0
+CRNT.US,D,20071224,000000,10.87,11.04,10.8,10.95,305681,0
+CRNT.US,D,20071226,000000,10.95,11.25,10.9,10.92,457420,0
+CRNT.US,D,20071227,000000,10.78,10.91,10.53,10.6,441520,0
+CRNT.US,D,20071228,000000,10.56,10.71,9.86,10.13,779436,0
+CRNT.US,D,20071231,000000,9.9,10.06,9.72,9.89,858865,0
+CRNT.US,D,20080102,000000,9.99,10.66,9.92,10.41,681127,0
+CRNT.US,D,20080103,000000,10.41,10.92,10.22,10.52,583744,0
+CRNT.US,D,20080104,000000,10.95,11.4,10.74,11.24,1094539,0
+CRNT.US,D,20080107,000000,11.3,11.59,10.25,10.49,1327404,0
+CRNT.US,D,20080108,000000,10.6,11,10.4,10.49,478227,0
+CRNT.US,D,20080109,000000,10.49,11.09,10.25,10.7,559883,0
+CRNT.US,D,20080110,000000,10.46,11.54,10.44,11.39,513878,0
+CRNT.US,D,20080111,000000,11.25,11.31,10.82,10.86,483833,0
+CRNT.US,D,20080114,000000,11.04,11.19,10.93,10.99,457419,0
+CRNT.US,D,20080115,000000,10.96,10.96,10.37,10.39,525363,0
+CRNT.US,D,20080116,000000,10.19,10.34,9.62,10,815370,0
+CRNT.US,D,20080117,000000,10.04,10.26,9.7,9.77,586791,0
+CRNT.US,D,20080118,000000,9.88,9.98,9.4,9.57,828002,0
+CRNT.US,D,20080122,000000,8.76,9.06,7.65,8.84,987019,0
+CRNT.US,D,20080123,000000,8.41,9,8.28,8.69,680105,0
+CRNT.US,D,20080124,000000,9,9.94,8.98,9.94,816606,0
+CRNT.US,D,20080125,000000,10.55,10.74,10.04,10.33,1099181,0
+CRNT.US,D,20080128,000000,9.61,9.9,8.12,8.58,3785568,0
+CRNT.US,D,20080129,000000,8.8,9.16,8.66,9.04,1414815,0
+CRNT.US,D,20080130,000000,8.83,9.1,8.62,8.86,765855,0
+CRNT.US,D,20080131,000000,8.75,9.65,8.6,9.09,977994,0
+CRNT.US,D,20080201,000000,9.33,9.33,9.04,9.09,567658,0
+CRNT.US,D,20080204,000000,9.28,9.53,9.05,9.27,677111,0
+CRNT.US,D,20080205,000000,9.21,9.31,8.78,8.82,451112,0
+CRNT.US,D,20080206,000000,8.94,8.94,8.3,8.39,497290,0
+CRNT.US,D,20080207,000000,8.23,8.4,8.02,8.14,658361,0
+CRNT.US,D,20080208,000000,8.19,8.58,8.19,8.42,352287,0
+CRNT.US,D,20080211,000000,8.45,8.64,8.26,8.5,277530,0
+CRNT.US,D,20080212,000000,8.64,8.71,8.26,8.35,318625,0
+CRNT.US,D,20080213,000000,8.65,9.03,8.58,8.97,567855,0
+CRNT.US,D,20080214,000000,9.05,9.1,8.64,8.77,393153,0
+CRNT.US,D,20080215,000000,8.75,9.05,8.65,9,362014,0
+CRNT.US,D,20080219,000000,9.17,9.18,8.79,8.85,466535,0
+CRNT.US,D,20080220,000000,8.75,8.99,8.65,8.91,304955,0
+CRNT.US,D,20080221,000000,8.99,9.15,8.97,9.03,319611,0
+CRNT.US,D,20080222,000000,9.14,9.25,9,9.19,339259,0
+CRNT.US,D,20080225,000000,9.13,9.19,9,9.08,209096,0
+CRNT.US,D,20080226,000000,9.04,9.51,8.99,9.06,559551,0
+CRNT.US,D,20080227,000000,9.01,9.22,9,9.05,399567,0
+CRNT.US,D,20080228,000000,8.65,9.09,8.62,8.87,527312,0
+CRNT.US,D,20080229,000000,8.73,8.85,8.61,8.66,345836,0
+CRNT.US,D,20080303,000000,8.5,8.58,8.12,8.25,754585,0
+CRNT.US,D,20080304,000000,8.23,8.24,7.85,8.12,470829,0
+CRNT.US,D,20080305,000000,8.22,8.41,8.2,8.41,304334,0
+CRNT.US,D,20080306,000000,8.35,8.59,8.33,8.42,386017,0
+CRNT.US,D,20080307,000000,8.29,8.42,8.11,8.28,364593,0
+CRNT.US,D,20080310,000000,8.21,8.21,7.18,7.23,823136,0
+CRNT.US,D,20080311,000000,7.4,7.88,7.31,7.86,394380,0
+CRNT.US,D,20080312,000000,7.9,7.9,7.23,7.36,382077,0
+CRNT.US,D,20080313,000000,7.01,7.11,6.32,6.44,1976091,0
+CRNT.US,D,20080314,000000,6.55,6.79,6.35,6.73,1065635,0
+CRNT.US,D,20080317,000000,6.39,6.47,6.07,6.33,619584,0
+CRNT.US,D,20080318,000000,6.49,6.8,6.14,6.52,715380,0
+CRNT.US,D,20080319,000000,6.55,6.95,6.4,6.45,397942,0
+CRNT.US,D,20080320,000000,6.51,6.89,6.36,6.88,425327,0
+CRNT.US,D,20080324,000000,7,7.62,6.95,7.47,722781,0
+CRNT.US,D,20080325,000000,7.8,8.12,7.64,8.03,802498,0
+CRNT.US,D,20080326,000000,8.1,9.37,7.91,9.29,2222178,0
+CRNT.US,D,20080327,000000,9.19,9.74,8.92,9.59,1153972,0
+CRNT.US,D,20080328,000000,9.74,9.89,8.91,9.29,1023447,0
+CRNT.US,D,20080331,000000,9.28,9.58,9.15,9.45,556920,0
+CRNT.US,D,20080401,000000,9.63,10.23,9.55,9.75,811020,0
+CRNT.US,D,20080402,000000,9.85,9.98,9.32,9.49,1263139,0
+CRNT.US,D,20080403,000000,9.37,9.8,9.29,9.64,605997,0
+CRNT.US,D,20080404,000000,9.75,9.88,9.6,9.67,315134,0
+CRNT.US,D,20080407,000000,9.88,9.94,9.39,9.49,449674,0
+CRNT.US,D,20080408,000000,9.6,9.75,9.4,9.5,279214,0
+CRNT.US,D,20080409,000000,9.49,9.59,9.25,9.28,230313,0
+CRNT.US,D,20080410,000000,9.28,9.5,8.97,9.03,427285,0
+CRNT.US,D,20080411,000000,8.96,9.09,8.63,8.71,314146,0
+CRNT.US,D,20080414,000000,8.67,8.73,8.54,8.66,310066,0
+CRNT.US,D,20080415,000000,8.67,8.8,8.28,8.52,242316,0
+CRNT.US,D,20080416,000000,8.87,8.87,8.68,8.79,449199,0
+CRNT.US,D,20080417,000000,9.07,9.07,8.66,8.99,626121,0
+CRNT.US,D,20080418,000000,9.77,9.84,8.65,8.75,1085924,0
+CRNT.US,D,20080421,000000,8.86,8.97,8.48,8.78,500315,0
+CRNT.US,D,20080422,000000,8.64,8.64,8.32,8.4,363397,0
+CRNT.US,D,20080423,000000,8.41,8.47,8.26,8.29,330466,0
+CRNT.US,D,20080424,000000,8.22,8.41,8,8.37,293312,0
+CRNT.US,D,20080425,000000,8.44,8.75,8.27,8.73,307071,0
+CRNT.US,D,20080428,000000,8.61,8.61,8.3,8.42,384201,0
+CRNT.US,D,20080429,000000,8.35,8.51,8.17,8.34,333715,0
+CRNT.US,D,20080430,000000,8.39,8.48,8.11,8.16,377423,0
+CRNT.US,D,20080501,000000,8.12,8.34,8,8.29,278895,0
+CRNT.US,D,20080502,000000,8.41,8.59,8.11,8.24,311196,0
+CRNT.US,D,20080505,000000,8.39,8.75,8.28,8.66,466199,0
+CRNT.US,D,20080506,000000,8.63,9.33,8.58,9.25,594820,0
+CRNT.US,D,20080507,000000,9.98,11.05,9.93,10.51,2372331,0
+CRNT.US,D,20080508,000000,10.51,10.54,9.9,10.21,745861,0
+CRNT.US,D,20080509,000000,10.15,10.48,9.99,10.06,549382,0
+CRNT.US,D,20080512,000000,10.27,10.36,10.15,10.22,374734,0
+CRNT.US,D,20080513,000000,10.19,10.4,10.01,10.25,888562,0
+CRNT.US,D,20080514,000000,10.32,10.76,10.32,10.38,395026,0
+CRNT.US,D,20080515,000000,10.4,11.35,10.4,11.12,1276984,0
+CRNT.US,D,20080516,000000,11.19,11.45,10.9,11.01,696690,0
+CRNT.US,D,20080519,000000,10.83,10.92,10,10.06,1346611,0
+CRNT.US,D,20080520,000000,10,10.23,9.8,9.92,429738,0
+CRNT.US,D,20080521,000000,9.99,10.19,9.42,9.52,444994,0
+CRNT.US,D,20080522,000000,9.52,9.66,9.39,9.47,223646,0
+CRNT.US,D,20080523,000000,9.51,9.59,9.3,9.4,308976,0
+CRNT.US,D,20080527,000000,9.68,10,9.5,9.92,456148,0
+CRNT.US,D,20080528,000000,10,10.63,10,10.35,697450,0
+CRNT.US,D,20080529,000000,10.69,10.73,10.21,10.32,518785,0
+CRNT.US,D,20080530,000000,10.32,10.54,10.06,10.19,345584,0
+CRNT.US,D,20080602,000000,10.12,10.32,10,10.21,246946,0
+CRNT.US,D,20080603,000000,10.33,10.34,9.89,10.2,440293,0
+CRNT.US,D,20080604,000000,10.03,10.07,9.7,9.75,779507,0
+CRNT.US,D,20080605,000000,9.83,10.04,9.72,9.96,532168,0
+CRNT.US,D,20080606,000000,9.85,9.85,9.28,9.3,542397,0
+CRNT.US,D,20080609,000000,9.42,9.63,8.81,9.05,915334,0
+CRNT.US,D,20080610,000000,8.94,9,8.63,8.69,450296,0
+CRNT.US,D,20080611,000000,8.84,9,8.52,8.57,429405,0
+CRNT.US,D,20080612,000000,8.64,8.87,8.6,8.64,268626,0
+CRNT.US,D,20080613,000000,8.74,8.86,8.61,8.78,143679,0
+CRNT.US,D,20080616,000000,8.7,8.84,8.58,8.75,198167,0
+CRNT.US,D,20080617,000000,8.92,8.94,8.66,8.71,198570,0
+CRNT.US,D,20080618,000000,8.66,8.72,8.42,8.65,202517,0
+CRNT.US,D,20080619,000000,8.59,8.89,8.59,8.78,278552,0
+CRNT.US,D,20080620,000000,8.71,8.72,8.41,8.46,323898,0
+CRNT.US,D,20080623,000000,8.4,8.49,8.1,8.14,261993,0
+CRNT.US,D,20080624,000000,8.06,8.17,7.81,7.84,418907,0
+CRNT.US,D,20080625,000000,8.14,8.44,8.09,8.36,297290,0
+CRNT.US,D,20080626,000000,8.27,8.27,7.5,7.76,640726,0
+CRNT.US,D,20080627,000000,7.77,7.9,7.57,7.78,213076,0
+CRNT.US,D,20080630,000000,7.7,7.91,7.6,7.74,311838,0
+CRNT.US,D,20080701,000000,7.61,7.83,7.4,7.63,335448,0
+CRNT.US,D,20080702,000000,7.68,7.72,7.31,7.4,422648,0
+CRNT.US,D,20080703,000000,7.36,7.45,7.08,7.2,272503,0
+CRNT.US,D,20080707,000000,7.12,7.38,6.88,7.01,425028,0
+CRNT.US,D,20080708,000000,7.12,7.25,6.96,7.25,292072,0
+CRNT.US,D,20080709,000000,7.28,7.42,7.05,7.07,352918,0
+CRNT.US,D,20080710,000000,7.15,7.17,6.61,6.84,466187,0
+CRNT.US,D,20080711,000000,6.81,7,6.58,6.91,342368,0
+CRNT.US,D,20080714,000000,6.95,6.96,6.57,6.6,389342,0
+CRNT.US,D,20080715,000000,6.55,6.91,6.3,6.75,550533,0
+CRNT.US,D,20080716,000000,6.69,7.12,6.65,6.99,449013,0
+CRNT.US,D,20080717,000000,7.25,7.5,7.09,7.2,700829,0
+CRNT.US,D,20080718,000000,7.27,7.77,7.23,7.69,462661,0
+CRNT.US,D,20080721,000000,8.17,8.98,8,8.75,1323078,0
+CRNT.US,D,20080722,000000,8.61,8.75,8.3,8.52,718586,0
+CRNT.US,D,20080723,000000,8.53,8.79,8.3,8.38,429742,0
+CRNT.US,D,20080724,000000,8.38,8.38,7.92,7.94,472926,0
+CRNT.US,D,20080725,000000,8.04,8.3,7.98,8.1,382215,0
+CRNT.US,D,20080728,000000,8.11,8.24,7.9,7.92,232454,0
+CRNT.US,D,20080729,000000,7.95,8.04,7.77,7.97,265807,0
+CRNT.US,D,20080730,000000,7.98,8.05,7.93,7.99,233877,0
+CRNT.US,D,20080731,000000,7.89,7.98,7.8,7.87,307710,0
+CRNT.US,D,20080801,000000,7.91,7.98,7.86,7.86,224156,0
+CRNT.US,D,20080804,000000,7.81,8,7.34,7.35,381232,0
+CRNT.US,D,20080805,000000,7.42,7.63,7.18,7.37,424888,0
+CRNT.US,D,20080806,000000,7.34,7.49,7.19,7.45,217970,0
+CRNT.US,D,20080807,000000,7.33,7.43,7.26,7.28,141914,0
+CRNT.US,D,20080808,000000,7.29,7.75,7.25,7.67,282045,0
+CRNT.US,D,20080811,000000,7.78,8.86,7.76,8.8,647735,0
+CRNT.US,D,20080812,000000,8.56,8.67,8.4,8.55,342264,0
+CRNT.US,D,20080813,000000,8.43,8.74,8.3,8.67,255362,0
+CRNT.US,D,20080814,000000,8.54,8.77,8.4,8.71,173371,0
+CRNT.US,D,20080815,000000,8.75,8.85,8.62,8.81,387879,0
+CRNT.US,D,20080818,000000,8.86,8.88,8.41,8.52,255063,0
+CRNT.US,D,20080819,000000,8.3,8.78,8.2,8.72,394252,0
+CRNT.US,D,20080820,000000,8.78,9.18,8.66,8.84,273833,0
+CRNT.US,D,20080821,000000,8.69,8.77,8.6,8.71,155536,0
+CRNT.US,D,20080822,000000,8.64,8.79,8.6,8.75,170200,0
+CRNT.US,D,20080825,000000,8.71,8.78,8.4,8.59,205579,0
+CRNT.US,D,20080826,000000,8.55,8.65,8.49,8.56,182914,0
+CRNT.US,D,20080827,000000,8.48,8.87,8.43,8.69,288119,0
+CRNT.US,D,20080828,000000,8.68,8.81,8.53,8.77,210659,0
+CRNT.US,D,20080829,000000,8.76,8.86,8.55,8.86,237798,0
+CRNT.US,D,20080902,000000,8.98,9.31,8.9,9.19,463935,0
+CRNT.US,D,20080903,000000,9.21,9.27,9.1,9.21,290335,0
+CRNT.US,D,20080904,000000,9.32,9.41,8.89,8.96,438538,0
+CRNT.US,D,20080905,000000,8.89,9.1,8.71,9,200390,0
+CRNT.US,D,20080908,000000,9.34,9.51,9.1,9.31,244070,0
+CRNT.US,D,20080909,000000,9.3,9.43,8.93,8.94,202934,0
+CRNT.US,D,20080910,000000,8.93,9.06,8.81,8.95,257472,0
+CRNT.US,D,20080911,000000,8.7,8.94,8.58,8.91,501515,0
+CRNT.US,D,20080912,000000,8.87,8.91,8.66,8.76,129649,0
+CRNT.US,D,20080915,000000,8.39,8.52,8.04,8.12,267978,0
+CRNT.US,D,20080916,000000,7.5,8.08,7.5,8.08,559521,0
+CRNT.US,D,20080917,000000,7.98,7.98,7.25,7.45,508685,0
+CRNT.US,D,20080918,000000,7.33,7.96,7.27,7.68,653822,0
+CRNT.US,D,20080919,000000,8.18,8.48,7.86,8.01,415142,0
+CRNT.US,D,20080922,000000,8.48,8.48,8.04,8.09,291912,0
+CRNT.US,D,20080923,000000,8.04,8.19,7.54,7.57,396048,0
+CRNT.US,D,20080924,000000,7.62,7.72,7.3,7.45,415960,0
+CRNT.US,D,20080925,000000,7.6,7.8,7.47,7.67,235980,0
+CRNT.US,D,20080926,000000,7.42,8.03,7.3,8.01,352499,0
+CRNT.US,D,20080929,000000,7.76,7.93,7.18,7.2,282863,0
+CRNT.US,D,20080930,000000,7.13,7.76,7.05,7.39,412617,0
+CRNT.US,D,20081001,000000,7.34,7.56,7.26,7.26,225165,0
+CRNT.US,D,20081002,000000,7.22,7.35,6.59,6.63,443075,0
+CRNT.US,D,20081003,000000,6.78,7.1,6.43,6.46,444913,0
+CRNT.US,D,20081006,000000,6.13,6.41,5.6,6.36,615169,0
+CRNT.US,D,20081007,000000,6.36,6.47,5.88,5.95,379651,0
+CRNT.US,D,20081008,000000,5.76,5.97,5.34,5.71,423316,0
+CRNT.US,D,20081009,000000,5.84,6.12,5.04,5.17,267054,0
+CRNT.US,D,20081010,000000,4.76,5.19,4.61,5.07,621990,0
+CRNT.US,D,20081013,000000,5.48,6.03,5.48,6.03,279774,0
+CRNT.US,D,20081014,000000,6.24,6.59,5.78,5.85,227884,0
+CRNT.US,D,20081015,000000,5.66,5.9,5.57,5.57,240030,0
+CRNT.US,D,20081016,000000,5.55,5.56,4.68,4.69,827493,0
+CRNT.US,D,20081017,000000,4.62,5.9,4.3,4.94,982478,0
+CRNT.US,D,20081020,000000,5.03,5.7,5.03,5.67,273521,0
+CRNT.US,D,20081021,000000,5.49,5.5,5.13,5.3,325759,0
+CRNT.US,D,20081022,000000,5.1,5.24,4.85,4.87,382451,0
+CRNT.US,D,20081023,000000,4.97,5.12,4.71,4.88,310521,0
+CRNT.US,D,20081024,000000,4.7,4.95,4.51,4.76,202172,0
+CRNT.US,D,20081027,000000,5,5.28,4.9,4.92,599167,0
+CRNT.US,D,20081028,000000,5.25,5.28,5,5.12,439480,0
+CRNT.US,D,20081029,000000,5.12,5.39,5.04,5.28,460257,0
+CRNT.US,D,20081030,000000,5.54,5.6,5.35,5.45,482566,0
+CRNT.US,D,20081031,000000,5.43,5.65,5.34,5.65,281692,0
+CRNT.US,D,20081103,000000,5.87,6.03,5.72,5.88,440184,0
+CRNT.US,D,20081104,000000,6.08,6.14,5.88,6.06,328716,0
+CRNT.US,D,20081105,000000,5.98,6.06,5.53,5.67,333986,0
+CRNT.US,D,20081106,000000,5.45,5.66,5.32,5.38,328387,0
+CRNT.US,D,20081107,000000,5.37,5.78,5.37,5.66,197862,0
+CRNT.US,D,20081110,000000,5.93,5.96,5.66,5.72,340368,0
+CRNT.US,D,20081111,000000,5.59,5.6,5.25,5.36,310267,0
+CRNT.US,D,20081112,000000,5.2,5.29,5,5.03,228670,0
+CRNT.US,D,20081113,000000,4.88,5.15,4.83,5.12,854465,0
+CRNT.US,D,20081114,000000,4.97,5.34,4.97,5.09,187483,0
+CRNT.US,D,20081117,000000,5.03,5.12,4.92,5.01,155321,0
+CRNT.US,D,20081118,000000,4.97,5.12,4.97,5.07,128200,0
+CRNT.US,D,20081119,000000,5.1,5.4,5.1,5.15,241713,0
+CRNT.US,D,20081120,000000,5.03,5.09,4.79,4.79,442847,0
+CRNT.US,D,20081121,000000,5.29,5.29,4.42,4.72,531994,0
+CRNT.US,D,20081124,000000,4.75,5.16,4.68,5.08,349209,0
+CRNT.US,D,20081125,000000,5.16,5.38,4.97,5.38,446981,0
+CRNT.US,D,20081126,000000,5.22,5.56,5.19,5.48,416867,0
+CRNT.US,D,20081128,000000,5.39,5.87,5.39,5.87,154105,0
+CRNT.US,D,20081201,000000,5.64,5.64,5,5.04,471128,0
+CRNT.US,D,20081202,000000,5.27,5.31,4.94,5.15,542871,0
+CRNT.US,D,20081203,000000,4.98,5.07,4.88,5,509980,0
+CRNT.US,D,20081204,000000,5.05,5.12,4.75,4.83,371919,0
+CRNT.US,D,20081205,000000,4.71,5.13,4.62,5.03,450707,0
+CRNT.US,D,20081208,000000,5.26,5.5,5.17,5.37,394068,0
+CRNT.US,D,20081209,000000,5.35,5.41,5.14,5.19,356661,0
+CRNT.US,D,20081210,000000,5.22,5.48,5.1,5.27,445107,0
+CRNT.US,D,20081211,000000,5.24,5.32,5.08,5.15,231867,0
+CRNT.US,D,20081212,000000,4.96,5.31,4.94,5.28,158804,0
+CRNT.US,D,20081215,000000,5.26,5.3,4.97,5.07,185255,0
+CRNT.US,D,20081216,000000,5.18,5.39,5.11,5.33,158393,0
+CRNT.US,D,20081217,000000,5.31,5.55,5.2,5.42,186634,0
+CRNT.US,D,20081218,000000,5.45,5.58,5.44,5.55,182695,0
+CRNT.US,D,20081219,000000,5.52,5.65,5.31,5.38,197807,0
+CRNT.US,D,20081222,000000,5.22,5.29,5.02,5.13,162516,0
+CRNT.US,D,20081223,000000,5,5,4.94,4.95,183389,0
+CRNT.US,D,20081224,000000,4.9,4.91,4.75,4.81,171450,0
+CRNT.US,D,20081226,000000,4.81,4.94,4.73,4.87,106075,0
+CRNT.US,D,20081229,000000,4.91,4.95,4.7,4.8,242905,0
+CRNT.US,D,20081230,000000,5,5.22,5,5.1,318481,0
+CRNT.US,D,20081231,000000,5.05,5.13,4.66,5.05,351926,0
+CRNT.US,D,20090102,000000,5.2,5.56,5.18,5.56,280266,0
+CRNT.US,D,20090105,000000,5.48,5.59,5.37,5.5,211678,0
+CRNT.US,D,20090106,000000,5.7,5.83,5.52,5.8,172176,0
+CRNT.US,D,20090107,000000,5.71,5.75,5.5,5.54,125179,0
+CRNT.US,D,20090108,000000,5.4,5.5,5.22,5.49,112973,0
+CRNT.US,D,20090109,000000,5.44,5.55,5.4,5.4,77941,0
+CRNT.US,D,20090112,000000,5.62,5.62,5.21,5.29,113970,0
+CRNT.US,D,20090113,000000,5.34,5.44,5.28,5.33,78178,0
+CRNT.US,D,20090114,000000,5.24,5.28,5.04,5.1,103898,0
+CRNT.US,D,20090115,000000,4.91,5.25,4.76,5.22,230660,0
+CRNT.US,D,20090116,000000,5.3,5.41,5.11,5.35,117617,0
+CRNT.US,D,20090120,000000,5.37,5.45,5.23,5.25,168128,0
+CRNT.US,D,20090121,000000,5.25,5.5,5.16,5.49,159186,0
+CRNT.US,D,20090122,000000,5.43,5.5,5.3,5.46,82738,0
+CRNT.US,D,20090123,000000,5.3,5.52,5.3,5.48,90555,0
+CRNT.US,D,20090126,000000,5.44,5.64,5.44,5.56,72397,0
+CRNT.US,D,20090127,000000,5.62,5.74,5.59,5.59,117967,0
+CRNT.US,D,20090128,000000,5.7,5.75,5.48,5.75,170715,0
+CRNT.US,D,20090129,000000,5.68,5.77,5.6,5.61,67966,0
+CRNT.US,D,20090130,000000,5.61,5.68,5.46,5.64,63239,0
+CRNT.US,D,20090202,000000,5.64,5.64,5.26,5.35,170027,0
+CRNT.US,D,20090203,000000,5.35,5.68,5.32,5.55,182791,0
+CRNT.US,D,20090204,000000,5.28,5.3,4.89,4.94,508048,0
+CRNT.US,D,20090205,000000,5.14,5.14,4.75,5.1,272694,0
+CRNT.US,D,20090206,000000,5.05,5.15,4.92,5.07,138787,0
+CRNT.US,D,20090209,000000,5.01,5.25,4.94,5.12,172395,0
+CRNT.US,D,20090210,000000,5.1,5.14,4.91,4.98,179180,0
+CRNT.US,D,20090211,000000,5,5,4.85,4.92,140812,0
+CRNT.US,D,20090212,000000,4.92,5.04,4.81,4.94,173495,0
+CRNT.US,D,20090213,000000,5,5.26,5,5.14,282933,0
+CRNT.US,D,20090217,000000,4.96,5,4.9,4.95,148701,0
+CRNT.US,D,20090218,000000,4.98,5.2,4.92,4.98,262134,0
+CRNT.US,D,20090219,000000,4.98,5.04,4.8,4.88,127035,0
+CRNT.US,D,20090220,000000,4.86,4.86,4.71,4.74,218855,0
+CRNT.US,D,20090223,000000,4.72,4.8,4.46,4.61,281543,0
+CRNT.US,D,20090224,000000,4.56,4.85,4.51,4.85,126594,0
+CRNT.US,D,20090225,000000,4.78,4.92,4.71,4.76,118103,0
+CRNT.US,D,20090226,000000,4.75,4.94,4.49,4.63,149159,0
+CRNT.US,D,20090227,000000,4.48,4.67,4.48,4.66,105807,0
+CRNT.US,D,20090302,000000,4.51,4.56,4.46,4.49,171219,0
+CRNT.US,D,20090303,000000,4.48,4.58,4.25,4.47,150841,0
+CRNT.US,D,20090304,000000,4.55,4.7,4.5,4.59,175703,0
+CRNT.US,D,20090305,000000,4.5,4.53,4.32,4.38,210426,0
+CRNT.US,D,20090306,000000,4.38,4.38,4.18,4.29,172421,0
+CRNT.US,D,20090309,000000,4.21,4.34,4.17,4.21,116820,0
+CRNT.US,D,20090310,000000,4.27,4.51,4.26,4.46,91383,0
+CRNT.US,D,20090311,000000,4.45,4.65,4.4,4.55,59401,0
+CRNT.US,D,20090312,000000,4.48,4.78,4.44,4.75,53893,0
+CRNT.US,D,20090313,000000,4.75,4.77,4.55,4.7,75475,0
+CRNT.US,D,20090316,000000,4.65,4.77,4.56,4.61,46196,0
+CRNT.US,D,20090317,000000,4.58,4.69,4.56,4.69,55005,0
+CRNT.US,D,20090318,000000,4.69,4.76,4.58,4.75,84132,0
+CRNT.US,D,20090319,000000,4.77,4.81,4.63,4.79,54099,0
+CRNT.US,D,20090320,000000,4.71,4.82,4.52,4.58,62877,0
+CRNT.US,D,20090323,000000,4.72,4.86,4.72,4.83,251076,0
+CRNT.US,D,20090324,000000,4.82,4.86,4.76,4.84,53145,0
+CRNT.US,D,20090325,000000,4.84,5.05,4.74,4.86,181332,0
+CRNT.US,D,20090326,000000,4.96,5.1,4.91,5,219063,0
+CRNT.US,D,20090327,000000,4.97,4.98,4.81,4.84,70134,0
+CRNT.US,D,20090330,000000,4.5,4.54,3.9,4.18,534954,0
+CRNT.US,D,20090331,000000,4.31,4.31,4.2,4.25,313906,0
+CRNT.US,D,20090401,000000,4.38,4.52,4.35,4.5,203707,0
+CRNT.US,D,20090402,000000,4.62,4.63,4.44,4.55,266580,0
+CRNT.US,D,20090403,000000,4.6,4.6,4.45,4.55,165096,0
+CRNT.US,D,20090406,000000,4.56,4.84,4.55,4.81,169126,0
+CRNT.US,D,20090407,000000,4.72,4.72,4.55,4.61,73084,0
+CRNT.US,D,20090408,000000,4.66,4.75,4.57,4.66,118055,0
+CRNT.US,D,20090409,000000,4.79,4.9,4.67,4.8,216869,0
+CRNT.US,D,20090413,000000,4.8,4.93,4.7,4.89,143729,0
+CRNT.US,D,20090414,000000,4.81,4.98,4.75,4.95,174044,0
+CRNT.US,D,20090415,000000,4.9,4.99,4.77,4.92,151486,0
+CRNT.US,D,20090416,000000,4.91,5.05,4.91,5,197630,0
+CRNT.US,D,20090417,000000,4.97,5.3,4.96,5.06,489772,0
+CRNT.US,D,20090420,000000,4.94,4.97,4.83,4.87,144090,0
+CRNT.US,D,20090421,000000,4.9,5.06,4.83,5,206224,0
+CRNT.US,D,20090422,000000,4.95,5.2,4.91,5.05,116700,0
+CRNT.US,D,20090423,000000,5.02,5.09,4.92,5.03,128105,0
+CRNT.US,D,20090424,000000,5.03,5.15,4.98,5.1,148519,0
+CRNT.US,D,20090427,000000,4.99,5.04,4.89,5.02,119785,0
+CRNT.US,D,20090428,000000,4.92,5.01,4.87,4.97,87281,0
+CRNT.US,D,20090429,000000,4.97,5.14,4.94,4.99,139248,0
+CRNT.US,D,20090430,000000,5.04,5.12,4.99,5.1,271564,0
+CRNT.US,D,20090501,000000,5,5.29,4.94,5.21,137648,0
+CRNT.US,D,20090504,000000,5.31,5.52,5.31,5.5,168021,0
+CRNT.US,D,20090505,000000,5.52,5.59,5.41,5.47,106257,0
+CRNT.US,D,20090506,000000,5.5,5.63,5.46,5.5,134895,0
+CRNT.US,D,20090507,000000,5.5,5.62,5.42,5.5,367291,0
+CRNT.US,D,20090508,000000,5.57,5.71,5.51,5.54,217193,0
+CRNT.US,D,20090511,000000,5.41,5.61,5.3,5.5,268076,0
+CRNT.US,D,20090512,000000,5.51,5.56,5.31,5.46,109031,0
+CRNT.US,D,20090513,000000,5.36,5.42,5.31,5.36,153029,0
+CRNT.US,D,20090514,000000,5.33,5.6,5.33,5.54,127371,0
+CRNT.US,D,20090515,000000,5.49,5.65,5.45,5.45,105577,0
+CRNT.US,D,20090518,000000,5.5,5.7,5.45,5.65,123369,0
+CRNT.US,D,20090519,000000,5.71,5.94,5.7,5.77,128250,0
+CRNT.US,D,20090520,000000,5.84,5.95,5.66,5.67,145652,0
+CRNT.US,D,20090521,000000,5.66,5.75,5.46,5.55,136256,0
+CRNT.US,D,20090522,000000,5.6,5.64,5.51,5.54,129420,0
+CRNT.US,D,20090526,000000,5.46,5.74,5.45,5.7,82404,0
+CRNT.US,D,20090527,000000,5.65,6.05,5.65,5.94,375278,0
+CRNT.US,D,20090528,000000,5.93,6.1,5.89,6.05,169025,0
+CRNT.US,D,20090529,000000,6.09,6.22,5.94,6.19,152368,0
+CRNT.US,D,20090601,000000,6.26,6.55,6.26,6.31,242080,0
+CRNT.US,D,20090602,000000,6.28,6.49,6.28,6.45,130024,0
+CRNT.US,D,20090603,000000,6.38,6.5,6.14,6.28,192778,0
+CRNT.US,D,20090604,000000,6.36,6.5,6.29,6.38,167467,0
+CRNT.US,D,20090605,000000,6.41,6.5,6.12,6.25,151705,0
+CRNT.US,D,20090608,000000,6.48,6.62,6.4,6.54,324640,0
+CRNT.US,D,20090609,000000,6.61,6.92,6.61,6.86,511922,0
+CRNT.US,D,20090610,000000,6.91,6.91,6.51,6.61,161808,0
+CRNT.US,D,20090611,000000,6.61,6.72,6.54,6.6,99936,0
+CRNT.US,D,20090612,000000,6.55,6.63,6.49,6.63,166029,0
+CRNT.US,D,20090615,000000,6.48,6.49,6.31,6.46,155663,0
+CRNT.US,D,20090616,000000,6.44,6.44,6.2,6.22,129570,0
+CRNT.US,D,20090617,000000,6.2,6.5,6.14,6.34,202762,0
+CRNT.US,D,20090618,000000,6.35,6.35,6.21,6.29,46924,0
+CRNT.US,D,20090619,000000,6.32,6.35,6.24,6.29,80008,0
+CRNT.US,D,20090622,000000,6.28,6.32,6.2,6.25,93126,0
+CRNT.US,D,20090623,000000,6.35,6.44,6.25,6.41,138084,0
+CRNT.US,D,20090624,000000,6.53,6.68,6.5,6.52,96338,0
+CRNT.US,D,20090625,000000,6.5,6.71,6.47,6.68,56371,0
+CRNT.US,D,20090626,000000,6.65,6.7,6.51,6.69,43317,0
+CRNT.US,D,20090629,000000,6.73,6.89,6.73,6.79,105290,0
+CRNT.US,D,20090630,000000,6.69,6.7,6.5,6.63,137183,0
+CRNT.US,D,20090701,000000,6.74,6.88,6.69,6.75,137086,0
+CRNT.US,D,20090702,000000,6.64,6.78,6.51,6.63,109878,0
+CRNT.US,D,20090706,000000,6.18,6.63,6.17,6.59,240488,0
+CRNT.US,D,20090707,000000,6.64,6.68,6.52,6.57,97773,0
+CRNT.US,D,20090708,000000,6.55,6.55,6.4,6.5,131619,0
+CRNT.US,D,20090709,000000,6.54,6.73,6.4,6.59,69504,0
+CRNT.US,D,20090710,000000,6.51,6.7,6.3,6.56,48133,0
+CRNT.US,D,20090713,000000,6.56,6.81,6.51,6.72,82120,0
+CRNT.US,D,20090714,000000,6.72,6.87,6.72,6.82,49548,0
+CRNT.US,D,20090715,000000,7.25,7.56,7.09,7.38,436104,0
+CRNT.US,D,20090716,000000,7.38,7.42,7.12,7.38,103408,0
+CRNT.US,D,20090717,000000,7.4,7.4,7.23,7.38,57029,0
+CRNT.US,D,20090720,000000,7.4,7.87,7.02,7.72,552682,0
+CRNT.US,D,20090721,000000,7.88,7.92,7.25,7.4,181765,0
+CRNT.US,D,20090722,000000,7.3,7.37,7.08,7.19,166162,0
+CRNT.US,D,20090723,000000,7.31,7.45,7.31,7.39,169958,0
+CRNT.US,D,20090724,000000,7.43,7.47,7.28,7.47,47088,0
+CRNT.US,D,20090727,000000,7.51,7.58,7.04,7.24,278775,0
+CRNT.US,D,20090728,000000,7.22,7.32,7.15,7.31,110637,0
+CRNT.US,D,20090729,000000,7.2,7.23,7.08,7.1,90434,0
+CRNT.US,D,20090730,000000,7.31,7.41,7.16,7.35,124577,0
+CRNT.US,D,20090731,000000,7.37,7.5,7.32,7.45,71664,0
+CRNT.US,D,20090803,000000,7.55,7.59,7.37,7.51,212677,0
+CRNT.US,D,20090804,000000,7.06,7.48,7.06,7.48,164448,0
+CRNT.US,D,20090805,000000,7.41,7.45,7.35,7.4,89658,0
+CRNT.US,D,20090806,000000,7.3,7.5,7.2,7.46,139434,0
+CRNT.US,D,20090807,000000,7.51,7.73,7.4,7.47,54228,0
+CRNT.US,D,20090810,000000,7.36,7.36,7.2,7.28,99164,0
+CRNT.US,D,20090811,000000,7.16,7.41,7.14,7.21,183271,0
+CRNT.US,D,20090812,000000,7.21,7.42,7.21,7.4,142356,0
+CRNT.US,D,20090813,000000,7.42,7.44,7.24,7.34,94827,0
+CRNT.US,D,20090814,000000,7.35,7.4,7.25,7.38,64207,0
+CRNT.US,D,20090817,000000,7.15,7.15,6.88,6.94,157216,0
+CRNT.US,D,20090818,000000,7.05,7.1,7,7.06,43870,0
+CRNT.US,D,20090819,000000,7.03,7.11,6.96,7.02,61567,0
+CRNT.US,D,20090820,000000,7,7.16,7,7.06,44026,0
+CRNT.US,D,20090821,000000,7.03,7.21,6.96,7.15,158284,0
+CRNT.US,D,20090824,000000,7.17,7.24,7.15,7.16,57181,0
+CRNT.US,D,20090825,000000,7.22,7.26,6.97,7.06,112986,0
+CRNT.US,D,20090826,000000,7.07,7.07,6.9,7.06,53794,0
+CRNT.US,D,20090827,000000,7.01,7.06,6.8,6.99,76394,0
+CRNT.US,D,20090828,000000,7.03,7.25,7.02,7.23,150651,0
+CRNT.US,D,20090831,000000,7.04,7.11,6.96,7.06,53904,0
+CRNT.US,D,20090901,000000,6.99,7.16,6.98,7.03,70034,0
+CRNT.US,D,20090902,000000,6.85,7.23,6.85,7.05,165619,0
+CRNT.US,D,20090903,000000,7.06,7.14,6.98,7.08,56480,0
+CRNT.US,D,20090904,000000,7.05,7.27,7.02,7.21,75704,0
+CRNT.US,D,20090908,000000,7.15,7.25,7.06,7.25,68137,0
+CRNT.US,D,20090909,000000,7.25,7.4,7.12,7.24,80637,0
+CRNT.US,D,20090910,000000,7.16,7.41,7.16,7.39,94853,0
+CRNT.US,D,20090911,000000,7.4,7.5,7.25,7.32,144157,0
+CRNT.US,D,20090914,000000,8,8.09,7.77,7.84,938227,0
+CRNT.US,D,20090915,000000,7.96,8.19,7.76,8.17,387256,0
+CRNT.US,D,20090916,000000,8.3,8.74,8.15,8.66,656187,0
+CRNT.US,D,20090917,000000,8.66,8.69,8.16,8.25,447922,0
+CRNT.US,D,20090918,000000,8.49,8.49,8.13,8.37,147310,0
+CRNT.US,D,20090921,000000,8.35,8.9,8.26,8.86,419121,0
+CRNT.US,D,20090922,000000,8.89,9.12,8.57,8.72,323864,0
+CRNT.US,D,20090923,000000,8.6,8.85,8.53,8.72,165980,0
+CRNT.US,D,20090924,000000,8.76,8.84,8.3,8.46,133157,0
+CRNT.US,D,20090925,000000,8.45,8.49,8.2,8.25,105454,0
+CRNT.US,D,20090928,000000,8.25,8.52,8.25,8.43,107081,0
+CRNT.US,D,20090929,000000,8.46,8.5,8.37,8.4,68564,0
+CRNT.US,D,20090930,000000,8.4,8.6,8.14,8.46,232259,0
+CRNT.US,D,20091001,000000,8.51,8.6,8.1,8.1,141710,0
+CRNT.US,D,20091002,000000,8.05,8.18,7.6,8.06,146498,0
+CRNT.US,D,20091005,000000,8,8.15,7.84,8.13,119083,0
+CRNT.US,D,20091006,000000,8.13,8.31,8.13,8.28,86026,0
+CRNT.US,D,20091007,000000,8.18,8.31,8.08,8.25,57283,0
+CRNT.US,D,20091008,000000,8.35,9.5,8.35,9.45,1291751,0
+CRNT.US,D,20091009,000000,8.9,9.58,8.9,9.54,604543,0
+CRNT.US,D,20091012,000000,9.46,9.58,9.39,9.46,313894,0
+CRNT.US,D,20091013,000000,9.52,9.78,9.33,9.71,266227,0
+CRNT.US,D,20091014,000000,10,10.22,9.92,10.2,781868,0
+CRNT.US,D,20091015,000000,10.2,10.3,9.99,10.1,452550,0
+CRNT.US,D,20091016,000000,10.11,10.32,10.01,10.14,213944,0
+CRNT.US,D,20091019,000000,10.26,10.28,10.12,10.14,239629,0
+CRNT.US,D,20091020,000000,10.35,10.66,10.29,10.49,366968,0
+CRNT.US,D,20091021,000000,10.5,10.55,10.08,10.09,209718,0
+CRNT.US,D,20091022,000000,10.14,10.14,9.65,9.97,299109,0
+CRNT.US,D,20091023,000000,10.07,10.07,9.4,9.44,462832,0
+CRNT.US,D,20091026,000000,10.15,10.37,9.46,9.76,801197,0
+CRNT.US,D,20091027,000000,10.09,10.09,9.65,9.88,286075,0
+CRNT.US,D,20091028,000000,9.73,9.87,9.09,9.14,647003,0
+CRNT.US,D,20091029,000000,9.29,9.75,9.2,9.67,655914,0
+CRNT.US,D,20091030,000000,9.66,9.66,8.88,8.92,430646,0
+CRNT.US,D,20091102,000000,8.9,9.42,8.86,9.03,232512,0
+CRNT.US,D,20091103,000000,8.8,9.35,8.63,9.3,270419,0
+CRNT.US,D,20091104,000000,9.47,9.69,9.37,9.53,265649,0
+CRNT.US,D,20091105,000000,9.5,9.5,9.37,9.4,138181,0
+CRNT.US,D,20091106,000000,9.25,9.46,9.21,9.46,120287,0
+CRNT.US,D,20091109,000000,9.64,9.73,9.56,9.63,256821,0
+CRNT.US,D,20091110,000000,9.54,9.67,9.44,9.67,154696,0
+CRNT.US,D,20091111,000000,9.71,9.72,9.37,9.53,258085,0
+CRNT.US,D,20091112,000000,9.5,9.51,9.22,9.28,187028,0
+CRNT.US,D,20091113,000000,9.31,9.36,9.14,9.24,189917,0
+CRNT.US,D,20091116,000000,9.38,9.48,9.34,9.41,146876,0
+CRNT.US,D,20091117,000000,9.3,9.55,9.29,9.53,75042,0
+CRNT.US,D,20091118,000000,9.47,9.56,9.38,9.56,95652,0
+CRNT.US,D,20091119,000000,9.5,9.5,9.36,9.48,219996,0
+CRNT.US,D,20091120,000000,9.45,9.62,9.35,9.54,169043,0
+CRNT.US,D,20091123,000000,9.66,9.92,9.66,9.83,161250,0
+CRNT.US,D,20091124,000000,9.79,9.91,9.63,9.87,106989,0
+CRNT.US,D,20091125,000000,9.82,10.15,9.66,9.98,337033,0
+CRNT.US,D,20091127,000000,9.62,9.86,9.5,9.84,158888,0
+CRNT.US,D,20091130,000000,9.74,9.76,9.6,9.73,194631,0
+CRNT.US,D,20091201,000000,9.79,10.17,9.78,10.13,433578,0
+CRNT.US,D,20091202,000000,10.1,10.5,10.1,10.41,394101,0
+CRNT.US,D,20091203,000000,10.37,10.45,10.26,10.27,171588,0
+CRNT.US,D,20091204,000000,10.46,10.49,10.09,10.28,205960,0
+CRNT.US,D,20091207,000000,10.14,10.26,10.1,10.11,76989,0
+CRNT.US,D,20091208,000000,9.98,10.27,9.91,10.2,624152,0
+CRNT.US,D,20091209,000000,10.16,10.46,10.1,10.44,217793,0
+CRNT.US,D,20091210,000000,10.45,11.15,10.4,10.77,699739,0
+CRNT.US,D,20091211,000000,10.75,10.92,10.67,10.83,388649,0
+CRNT.US,D,20091214,000000,11,11.12,10.84,11,471151,0
+CRNT.US,D,20091215,000000,11.04,11.73,11,11.66,571252,0
+CRNT.US,D,20091216,000000,11.48,11.48,10.9,11.16,573273,0
+CRNT.US,D,20091217,000000,11.03,11.08,10.72,10.99,415397,0
+CRNT.US,D,20091218,000000,11,11,10.53,10.77,265229,0
+CRNT.US,D,20091221,000000,10.76,11.15,10.75,11.07,225617,0
+CRNT.US,D,20091222,000000,11.21,11.34,11.12,11.33,145916,0
+CRNT.US,D,20091223,000000,11.39,11.49,11.21,11.44,111708,0
+CRNT.US,D,20091224,000000,11.47,11.51,11.4,11.47,62001,0
+CRNT.US,D,20091228,000000,11.4,11.58,11.33,11.46,169599,0
+CRNT.US,D,20091229,000000,11.4,11.55,11.38,11.51,134603,0
+CRNT.US,D,20091230,000000,11.5,11.69,11.4,11.62,248293,0
+CRNT.US,D,20091231,000000,11.6,11.77,11.36,11.74,249092,0
+CRNT.US,D,20100104,000000,12.05,12.3,11.82,11.97,623138,0
+CRNT.US,D,20100105,000000,11.96,12.31,11.96,12.14,138118,0
+CRNT.US,D,20100106,000000,11.82,12.07,11.8,11.9,406483,0
+CRNT.US,D,20100107,000000,11.9,11.93,11.77,11.86,356868,0
+CRNT.US,D,20100108,000000,11.8,12.17,11.78,12.17,107005,0
+CRNT.US,D,20100111,000000,12.29,12.49,12.26,12.36,236995,0
+CRNT.US,D,20100112,000000,12.23,12.3,12.12,12.12,100897,0
+CRNT.US,D,20100113,000000,12.11,12.35,12,12.31,78088,0
+CRNT.US,D,20100114,000000,12.21,13.29,12.21,12.99,586784,0
+CRNT.US,D,20100115,000000,13.03,13.08,12.58,12.63,175677,0
+CRNT.US,D,20100119,000000,12.74,12.9,12.43,12.5,232980,0
+CRNT.US,D,20100120,000000,12.45,12.52,11.91,12.18,292491,0
+CRNT.US,D,20100121,000000,12.27,12.33,11.94,12,280274,0
+CRNT.US,D,20100122,000000,11.99,12.03,11.51,11.71,269429,0
+CRNT.US,D,20100125,000000,11.88,11.91,11.36,11.43,182744,0
+CRNT.US,D,20100126,000000,11.34,11.55,11.2,11.37,114594,0
+CRNT.US,D,20100127,000000,11.35,11.84,11.23,11.69,219579,0
+CRNT.US,D,20100128,000000,11.8,12.02,11.7,11.99,352351,0
+CRNT.US,D,20100129,000000,12.16,12.28,11.65,11.79,455960,0
+CRNT.US,D,20100201,000000,12.35,13.05,12.23,13,1522213,0
+CRNT.US,D,20100202,000000,12.9,12.96,12.31,12.36,591215,0
+CRNT.US,D,20100203,000000,12.33,12.71,12.03,12.3,397140,0
+CRNT.US,D,20100204,000000,12.2,12.2,11.5,11.56,269815,0
+CRNT.US,D,20100205,000000,11.54,11.96,11.2,11.49,322587,0
+CRNT.US,D,20100208,000000,11.58,11.91,11.54,11.7,146114,0
+CRNT.US,D,20100209,000000,11.8,12.04,11.77,12,229356,0
+CRNT.US,D,20100210,000000,11.93,11.97,11.56,11.86,254160,0
+CRNT.US,D,20100211,000000,11.79,12.17,11.76,11.97,140262,0
+CRNT.US,D,20100212,000000,11.82,11.94,11.66,11.86,136003,0
+CRNT.US,D,20100216,000000,11.94,12.07,11.8,11.92,107319,0
+CRNT.US,D,20100217,000000,11.92,11.98,11.75,11.81,86080,0
+CRNT.US,D,20100218,000000,11.67,11.81,11.42,11.79,161443,0
+CRNT.US,D,20100219,000000,11.68,11.87,11.59,11.84,106980,0
+CRNT.US,D,20100222,000000,11.8,11.8,11.41,11.65,164804,0
+CRNT.US,D,20100223,000000,11.55,11.63,11.3,11.47,114928,0
+CRNT.US,D,20100224,000000,11.5,11.66,11.22,11.36,198189,0
+CRNT.US,D,20100225,000000,11.12,11.64,11.08,11.54,137961,0
+CRNT.US,D,20100226,000000,11.5,11.8,11.48,11.66,96215,0
+CRNT.US,D,20100301,000000,11.65,11.8,11.53,11.68,164481,0
+CRNT.US,D,20100302,000000,11.68,11.8,11.36,11.39,229930,0
+CRNT.US,D,20100303,000000,11.42,11.75,11.42,11.59,218592,0
+CRNT.US,D,20100304,000000,11.54,11.75,11.36,11.52,266642,0
+CRNT.US,D,20100305,000000,11.66,11.87,11.41,11.55,536483,0
+CRNT.US,D,20100308,000000,11.55,11.7,11.19,11.4,305124,0
+CRNT.US,D,20100309,000000,11.38,11.89,11.31,11.67,361092,0
+CRNT.US,D,20100310,000000,11.82,12.22,11.73,11.89,294433,0
+CRNT.US,D,20100311,000000,11.91,12.14,11.78,12.11,260805,0
+CRNT.US,D,20100312,000000,12.16,12.32,12,12.29,214656,0
+CRNT.US,D,20100315,000000,12.2,12.25,12.05,12.15,69556,0
+CRNT.US,D,20100316,000000,12.23,12.35,12.11,12.26,105459,0
+CRNT.US,D,20100317,000000,12.29,12.62,12.27,12.6,219184,0
+CRNT.US,D,20100318,000000,12.46,12.64,12.28,12.4,212802,0
+CRNT.US,D,20100319,000000,12.36,12.36,11.89,12.11,318600,0
+CRNT.US,D,20100322,000000,11.97,12.17,11.76,12.03,202760,0
+CRNT.US,D,20100323,000000,11.99,12.08,11.85,12.01,241073,0
+CRNT.US,D,20100324,000000,11.97,12.21,11.89,11.97,194923,0
+CRNT.US,D,20100325,000000,11.97,12.03,11.76,11.8,189172,0
+CRNT.US,D,20100326,000000,11.89,11.89,11.69,11.74,112653,0
+CRNT.US,D,20100329,000000,11.75,11.89,11.48,11.48,182515,0
+CRNT.US,D,20100330,000000,11.5,11.59,10.64,11.03,737336,0
+CRNT.US,D,20100331,000000,11.02,11.09,10.77,10.92,277209,0
+CRNT.US,D,20100401,000000,10.95,11,10.65,10.82,187205,0
+CRNT.US,D,20100405,000000,10.79,11.04,10.72,10.99,110413,0
+CRNT.US,D,20100406,000000,10.95,11.09,10.81,11.01,164584,0
+CRNT.US,D,20100407,000000,10.95,11.06,10.76,10.96,116686,0
+CRNT.US,D,20100408,000000,10.86,10.91,10.71,10.75,171018,0
+CRNT.US,D,20100409,000000,10.84,10.85,10.7,10.75,201176,0
+CRNT.US,D,20100412,000000,10.74,10.9,10.43,10.75,659696,0
+CRNT.US,D,20100413,000000,10.7,10.74,10.38,10.48,257887,0
+CRNT.US,D,20100414,000000,10.59,10.71,10.29,10.3,761564,0
+CRNT.US,D,20100415,000000,10.27,10.49,10.16,10.4,499595,0
+CRNT.US,D,20100416,000000,10.3,10.35,9.96,10.06,350055,0
+CRNT.US,D,20100419,000000,10.03,10.18,9.57,9.68,599472,0
+CRNT.US,D,20100420,000000,9.77,10.1,9.77,10.1,691002,0
+CRNT.US,D,20100421,000000,10.14,10.23,9.92,10.2,376112,0
+CRNT.US,D,20100422,000000,10.25,10.81,10.17,10.75,620890,0
+CRNT.US,D,20100423,000000,10.7,10.75,10.26,10.55,398211,0
+CRNT.US,D,20100426,000000,11.56,11.93,10.41,10.5,1436891,0
+CRNT.US,D,20100427,000000,10.72,11.06,10.58,10.8,684561,0
+CRNT.US,D,20100428,000000,10.93,11,10.26,10.54,581392,0
+CRNT.US,D,20100429,000000,10.55,10.64,10.04,10.24,832641,0
+CRNT.US,D,20100430,000000,10.22,10.26,9.98,10.05,416896,0
+CRNT.US,D,20100503,000000,10.06,10.26,10,10.14,332209,0
+CRNT.US,D,20100504,000000,9.96,9.98,9.51,9.63,575714,0
+CRNT.US,D,20100505,000000,9.5,9.55,9.24,9.35,482287,0
+CRNT.US,D,20100506,000000,9.11,9.22,8.21,9,853216,0
+CRNT.US,D,20100507,000000,8.94,9.09,8.65,8.84,426967,0
+CRNT.US,D,20100510,000000,9.35,9.45,9.08,9.18,451036,0
+CRNT.US,D,20100511,000000,9.08,9.25,9,9.2,191421,0
+CRNT.US,D,20100512,000000,9.31,9.43,9.17,9.43,127639,0
+CRNT.US,D,20100513,000000,9.35,9.48,9.04,9.07,213317,0
+CRNT.US,D,20100514,000000,9.04,9.04,8.81,8.95,153060,0
+CRNT.US,D,20100517,000000,8.92,9.1,8.83,8.86,369753,0
+CRNT.US,D,20100518,000000,9,9.25,8.93,9.04,286663,0
+CRNT.US,D,20100519,000000,8.95,8.96,8.65,8.73,286121,0
+CRNT.US,D,20100520,000000,8.49,8.6,8.37,8.5,271383,0
+CRNT.US,D,20100521,000000,8.4,8.8,8.4,8.56,108090,0
+CRNT.US,D,20100524,000000,8.52,8.64,8.43,8.55,133272,0
+CRNT.US,D,20100525,000000,8.31,8.34,8.01,8.23,440269,0
+CRNT.US,D,20100526,000000,8.3,8.37,8.16,8.23,466618,0
+CRNT.US,D,20100527,000000,8.41,8.5,8.36,8.46,238915,0
+CRNT.US,D,20100528,000000,8.41,8.43,8.18,8.35,158293,0
+CRNT.US,D,20100601,000000,8.3,8.31,7.9,7.95,130110,0
+CRNT.US,D,20100602,000000,8,8.01,7.86,8,132349,0
+CRNT.US,D,20100603,000000,8,8.11,7.95,8.02,188420,0
+CRNT.US,D,20100604,000000,7.85,7.94,7.64,7.69,111555,0
+CRNT.US,D,20100607,000000,7.66,7.67,7.27,7.27,207433,0
+CRNT.US,D,20100608,000000,7.27,7.41,7.08,7.12,167799,0
+CRNT.US,D,20100609,000000,7.14,7.24,6.88,6.92,138445,0
+CRNT.US,D,20100610,000000,6.95,7.29,6.89,7.16,548571,0
+CRNT.US,D,20100611,000000,7.07,7.3,7.06,7.25,366591,0
+CRNT.US,D,20100614,000000,7.88,8.6,7.87,8.02,626767,0
+CRNT.US,D,20100615,000000,8.15,8.27,8.03,8.13,270113,0
+CRNT.US,D,20100616,000000,8.04,8.28,8.03,8.26,151394,0
+CRNT.US,D,20100617,000000,8.58,9.04,8.58,8.68,624021,0
+CRNT.US,D,20100618,000000,8.67,8.76,8.41,8.49,222900,0
+CRNT.US,D,20100621,000000,8.6,8.61,8.22,8.28,174699,0
+CRNT.US,D,20100622,000000,8.26,8.28,8.07,8.14,161056,0
+CRNT.US,D,20100623,000000,8.09,8.1,7.77,7.94,244387,0
+CRNT.US,D,20100624,000000,7.83,7.88,7.59,7.82,137686,0
+CRNT.US,D,20100625,000000,7.8,7.82,7.71,7.79,64495,0
+CRNT.US,D,20100628,000000,7.76,7.8,7.71,7.76,104490,0
+CRNT.US,D,20100629,000000,7.68,7.71,7.15,7.24,285339,0
+CRNT.US,D,20100630,000000,7.21,7.48,7.21,7.4,144867,0
+CRNT.US,D,20100701,000000,7.47,7.59,7.18,7.21,287639,0
+CRNT.US,D,20100702,000000,7.25,7.33,7.14,7.24,85624,0
+CRNT.US,D,20100706,000000,7.51,7.53,7.23,7.28,143009,0
+CRNT.US,D,20100707,000000,7.25,7.54,7.25,7.52,73105,0
+CRNT.US,D,20100708,000000,7.54,7.55,7.18,7.23,255765,0
+CRNT.US,D,20100709,000000,7.23,7.73,7.13,7.63,336525,0
+CRNT.US,D,20100712,000000,7.63,7.79,7.49,7.53,161242,0
+CRNT.US,D,20100713,000000,7.65,7.99,7.64,7.97,214572,0
+CRNT.US,D,20100714,000000,7.93,8.2,7.93,8.17,133463,0
+CRNT.US,D,20100715,000000,8.2,8.2,8.04,8.12,70240,0
+CRNT.US,D,20100716,000000,8.09,8.1,7.8,7.85,121316,0
+CRNT.US,D,20100719,000000,7.86,8,7.74,7.98,132583,0
+CRNT.US,D,20100720,000000,7.87,8.03,7.81,8.03,215872,0
+CRNT.US,D,20100721,000000,8.08,8.1,7.88,8.05,318115,0
+CRNT.US,D,20100722,000000,8.2,8.31,8.02,8.06,105113,0
+CRNT.US,D,20100723,000000,8.05,8.22,7.91,7.97,246281,0
+CRNT.US,D,20100726,000000,8,8.1,7.59,7.88,561248,0
+CRNT.US,D,20100727,000000,7.99,8.02,7.68,7.86,208708,0
+CRNT.US,D,20100728,000000,7.79,7.8,7.41,7.48,210615,0
+CRNT.US,D,20100729,000000,7.5,7.59,7.4,7.45,224627,0
+CRNT.US,D,20100730,000000,7.4,7.54,7.34,7.52,151908,0
+CRNT.US,D,20100802,000000,7.7,8.08,7.54,8.02,386272,0
+CRNT.US,D,20100803,000000,8.02,8.02,7.7,7.75,209376,0
+CRNT.US,D,20100804,000000,7.77,7.87,7.65,7.72,92891,0
+CRNT.US,D,20100805,000000,7.68,7.74,7.55,7.68,151379,0
+CRNT.US,D,20100806,000000,7.56,7.71,7.52,7.63,85974,0
+CRNT.US,D,20100809,000000,7.63,7.86,7.57,7.86,223099,0
+CRNT.US,D,20100810,000000,7.78,7.8,7.54,7.57,168840,0
+CRNT.US,D,20100811,000000,7.49,7.49,7.31,7.42,179807,0
+CRNT.US,D,20100812,000000,7.25,7.45,7.19,7.28,135230,0
+CRNT.US,D,20100813,000000,7.24,7.29,7.2,7.23,296033,0
+CRNT.US,D,20100816,000000,7.21,7.57,7.21,7.51,152204,0
+CRNT.US,D,20100817,000000,7.65,7.79,7.62,7.65,143681,0
+CRNT.US,D,20100818,000000,7.67,7.74,7.58,7.68,117363,0
+CRNT.US,D,20100819,000000,7.62,7.63,7.5,7.52,76929,0
+CRNT.US,D,20100820,000000,7.51,7.55,7.49,7.5,69007,0
+CRNT.US,D,20100823,000000,7.55,7.65,7.51,7.55,115250,0
+CRNT.US,D,20100824,000000,7.52,7.56,7.44,7.44,166401,0
+CRNT.US,D,20100825,000000,7.35,7.53,7.35,7.51,71174,0
+CRNT.US,D,20100826,000000,7.51,7.69,7.4,7.49,84648,0
+CRNT.US,D,20100827,000000,7.51,7.81,7.46,7.78,75449,0
+CRNT.US,D,20100830,000000,8.2,8.75,8.15,8.6,1036530,0
+CRNT.US,D,20100831,000000,8.49,8.56,8.33,8.46,312199,0
+CRNT.US,D,20100901,000000,8.58,8.77,8.57,8.59,251684,0
+CRNT.US,D,20100902,000000,8.57,8.86,8.53,8.8,218369,0
+CRNT.US,D,20100903,000000,8.86,8.92,8.77,8.9,233062,0
+CRNT.US,D,20100907,000000,8.9,8.92,8.75,8.8,133026,0
+CRNT.US,D,20100908,000000,8.85,9.1,8.82,9.05,256198,0
+CRNT.US,D,20100909,000000,9.26,9.62,9.18,9.55,445612,0
+CRNT.US,D,20100910,000000,9.55,9.59,9.14,9.29,319992,0
+CRNT.US,D,20100913,000000,9.39,9.53,9.33,9.46,177592,0
+CRNT.US,D,20100914,000000,9.37,9.5,9.25,9.39,236688,0
+CRNT.US,D,20100915,000000,9.39,9.46,9.23,9.39,186987,0
+CRNT.US,D,20100916,000000,9.35,9.35,9.15,9.27,116612,0
+CRNT.US,D,20100917,000000,9.31,9.7,9.15,9.54,315268,0
+CRNT.US,D,20100920,000000,9.52,9.87,9.47,9.87,278453,0
+CRNT.US,D,20100921,000000,9.87,9.9,9.64,9.75,235795,0
+CRNT.US,D,20100922,000000,9.72,9.84,9.43,9.56,130730,0
+CRNT.US,D,20100923,000000,9.53,9.74,9.44,9.73,148913,0
+CRNT.US,D,20100924,000000,9.72,9.97,9.72,9.91,249837,0
+CRNT.US,D,20100927,000000,9.91,9.97,9.77,9.9,284771,0
+CRNT.US,D,20100928,000000,9.93,10.05,9.9,10.01,327115,0
+CRNT.US,D,20100929,000000,10.03,10.08,9.92,9.99,207971,0
+CRNT.US,D,20100930,000000,10.05,10.05,9.84,9.89,243168,0
+CRNT.US,D,20101001,000000,9.99,10.06,9.95,10.03,89756,0
+CRNT.US,D,20101004,000000,9.9,9.98,9.73,9.79,145704,0
+CRNT.US,D,20101005,000000,9.73,9.74,9.53,9.66,267274,0
+CRNT.US,D,20101006,000000,9.63,9.67,9.5,9.5,196689,0
+CRNT.US,D,20101007,000000,9.48,9.64,9.42,9.56,165890,0
+CRNT.US,D,20101008,000000,9.52,9.87,9.5,9.62,204796,0
+CRNT.US,D,20101011,000000,9.63,9.83,9.58,9.59,165045,0
+CRNT.US,D,20101012,000000,9.53,9.82,9.38,9.66,210207,0
+CRNT.US,D,20101013,000000,9.7,9.91,9.7,9.77,188895,0
+CRNT.US,D,20101014,000000,9.81,10,9.72,9.98,169057,0
+CRNT.US,D,20101015,000000,10,10.12,9.8,9.9,200175,0
+CRNT.US,D,20101018,000000,9.88,10.08,9.81,10.04,246043,0
+CRNT.US,D,20101019,000000,9.87,9.93,9.6,9.78,179026,0
+CRNT.US,D,20101020,000000,9.84,10.12,9.81,10.02,195071,0
+CRNT.US,D,20101021,000000,10.08,10.35,10.08,10.16,384825,0
+CRNT.US,D,20101022,000000,10.22,10.39,10.21,10.32,309318,0
+CRNT.US,D,20101025,000000,10.52,11.22,10.52,10.91,1144364,0
+CRNT.US,D,20101026,000000,10.79,10.83,10.56,10.66,279063,0
+CRNT.US,D,20101027,000000,10.52,10.7,10.35,10.61,190313,0
+CRNT.US,D,20101028,000000,10.63,10.7,10.22,10.25,207721,0
+CRNT.US,D,20101029,000000,10.61,11.13,10.55,11.06,598010,0
+CRNT.US,D,20101101,000000,11.12,11.19,10.86,10.92,290532,0
+CRNT.US,D,20101102,000000,10.97,11,10.88,10.97,140687,0
+CRNT.US,D,20101103,000000,11,11.3,11,11.27,515931,0
+CRNT.US,D,20101104,000000,11.37,11.4,10.97,11.17,239557,0
+CRNT.US,D,20101105,000000,11.12,11.15,10.57,10.95,450776,0
+CRNT.US,D,20101108,000000,10.84,11.22,10.65,11.01,462726,0
+CRNT.US,D,20101109,000000,11.12,11.36,11.05,11.32,431323,0
+CRNT.US,D,20101110,000000,11.25,11.39,11.11,11.2,137102,0
+CRNT.US,D,20101111,000000,11.07,11.11,10.8,11.02,130163,0
+CRNT.US,D,20101112,000000,10.91,11.06,10.91,10.98,102711,0
+CRNT.US,D,20101115,000000,11,11.1,10.9,10.95,144750,0
+CRNT.US,D,20101116,000000,10.92,10.95,10.74,10.82,253380,0
+CRNT.US,D,20101117,000000,10.76,10.86,10.62,10.81,192216,0
+CRNT.US,D,20101118,000000,10.9,11.32,10.9,11.15,145760,0
+CRNT.US,D,20101119,000000,11.11,11.36,10.96,11.17,80874,0
+CRNT.US,D,20101122,000000,11.17,11.26,10.91,11.08,122463,0
+CRNT.US,D,20101123,000000,11,11,10.65,10.86,165014,0
+CRNT.US,D,20101124,000000,10.93,11.1,10.73,11.06,150352,0
+CRNT.US,D,20101126,000000,11,11.05,10.86,11.04,48730,0
+CRNT.US,D,20101129,000000,10.91,11.03,10.67,10.81,222884,0
+CRNT.US,D,20101130,000000,10.61,10.68,10.41,10.66,192961,0
+CRNT.US,D,20101201,000000,10.92,11.1,10.77,11.05,207862,0
+CRNT.US,D,20101202,000000,11.04,11.67,11.04,11.67,331800,0
+CRNT.US,D,20101203,000000,11.65,11.78,11.5,11.7,137152,0
+CRNT.US,D,20101206,000000,11.83,11.95,11.77,11.9,210074,0
+CRNT.US,D,20101207,000000,11.94,11.98,11.48,11.61,163657,0
+CRNT.US,D,20101208,000000,11.68,12.07,11.68,11.9,247185,0
+CRNT.US,D,20101209,000000,12.03,12.05,11.75,11.86,101829,0
+CRNT.US,D,20101210,000000,11.97,12.06,11.77,12.04,97330,0
+CRNT.US,D,20101213,000000,11.96,12.17,11.95,12.07,156545,0
+CRNT.US,D,20101214,000000,12.05,12.2,11.88,11.95,182909,0
+CRNT.US,D,20101215,000000,11.58,11.99,11.5,11.64,90554,0
+CRNT.US,D,20101216,000000,11.66,11.86,11.54,11.85,93085,0
+CRNT.US,D,20101217,000000,11.9,12.11,11.86,12.07,168081,0
+CRNT.US,D,20101220,000000,12.08,12.27,11.84,12.17,150447,0
+CRNT.US,D,20101221,000000,12.17,12.65,12.13,12.6,245904,0
+CRNT.US,D,20101222,000000,12.66,12.81,12.52,12.8,212451,0
+CRNT.US,D,20101223,000000,12.75,12.75,12.56,12.7,134141,0
+CRNT.US,D,20101227,000000,12.65,12.88,12.65,12.79,236151,0
+CRNT.US,D,20101228,000000,12.87,12.9,12.57,12.6,157928,0
+CRNT.US,D,20101229,000000,13,13.42,12.89,13.08,440925,0
+CRNT.US,D,20101230,000000,13,13.22,12.89,13.06,158187,0
+CRNT.US,D,20101231,000000,13.08,13.29,13.03,13.18,124644,0
+CRNT.US,D,20110103,000000,13.54,13.73,13.36,13.4,316526,0
+CRNT.US,D,20110104,000000,13.47,13.6,12.95,13.15,257544,0
+CRNT.US,D,20110105,000000,13.37,13.48,12.98,12.99,287806,0
+CRNT.US,D,20110106,000000,12.95,13.3,12.9,13.19,312739,0
+CRNT.US,D,20110107,000000,13.15,13.2,12.97,13,130252,0
+CRNT.US,D,20110110,000000,13.04,13.07,12.92,13.01,190134,0
+CRNT.US,D,20110111,000000,13.13,13.31,12.94,13,202638,0
+CRNT.US,D,20110112,000000,13.15,13.48,13.02,13.45,219285,0
+CRNT.US,D,20110113,000000,13.39,13.5,13.2,13.26,181439,0
+CRNT.US,D,20110114,000000,13.7,13.8,13.27,13.47,341893,0
+CRNT.US,D,20110118,000000,13.63,14,13.49,13.61,291978,0
+CRNT.US,D,20110119,000000,13.74,14.34,13.23,14.24,982091,0
+CRNT.US,D,20110120,000000,14.24,14.31,12.99,13.18,1288558,0
+CRNT.US,D,20110121,000000,13.23,13.44,12.91,13.16,579036,0
+CRNT.US,D,20110124,000000,13.09,13.47,12.9,13.41,356856,0
+CRNT.US,D,20110125,000000,13.52,13.52,12.96,13.22,201901,0
+CRNT.US,D,20110126,000000,13.22,13.29,13.01,13.09,306610,0
+CRNT.US,D,20110127,000000,13.1,13.19,12.96,13.07,243819,0
+CRNT.US,D,20110128,000000,13.05,13.1,12.92,13,746892,0
+CRNT.US,D,20110131,000000,12.98,13.06,12.15,12.31,1096295,0
+CRNT.US,D,20110201,000000,12.33,12.99,12.3,12.94,433943,0
+CRNT.US,D,20110202,000000,12.86,12.93,12.59,12.75,347112,0
+CRNT.US,D,20110203,000000,12.62,12.83,12.45,12.49,351623,0
+CRNT.US,D,20110204,000000,12.56,12.77,12.37,12.53,383613,0
+CRNT.US,D,20110207,000000,12.72,12.8,12.52,12.62,401585,0
+CRNT.US,D,20110208,000000,12.55,12.87,12.48,12.82,225574,0
+CRNT.US,D,20110209,000000,12.81,13.04,12.7,12.94,281744,0
+CRNT.US,D,20110210,000000,12.7,12.98,12.57,12.92,179874,0
+CRNT.US,D,20110211,000000,12.86,13.34,12.77,13.27,316427,0
+CRNT.US,D,20110214,000000,13.16,13.54,13.16,13.53,285984,0
+CRNT.US,D,20110215,000000,13.55,13.55,13.28,13.36,286976,0
+CRNT.US,D,20110216,000000,13.5,13.5,13.26,13.36,167287,0
+CRNT.US,D,20110218,000000,12.96,13.12,12.56,12.85,283992,0
+CRNT.US,D,20110222,000000,12.31,12.58,12.04,12.08,345373,0
+CRNT.US,D,20110223,000000,12.13,12.14,11.36,11.67,466239,0
+CRNT.US,D,20110224,000000,11.59,12.1,11.51,12.07,294884,0
+CRNT.US,D,20110225,000000,12.18,12.56,12.17,12.51,174395,0
+CRNT.US,D,20110228,000000,12.55,12.65,12.35,12.43,224957,0
+CRNT.US,D,20110301,000000,12.41,12.5,12.11,12.16,189267,0
+CRNT.US,D,20110302,000000,12.07,12.31,11.81,12.24,157519,0
+CRNT.US,D,20110303,000000,12.48,12.61,12.36,12.47,407758,0
+CRNT.US,D,20110304,000000,12.42,12.5,12.14,12.5,184883,0
+CRNT.US,D,20110307,000000,12.45,12.45,11.98,12.02,197355,0
+CRNT.US,D,20110308,000000,11.99,12.19,11.92,12.11,144359,0
+CRNT.US,D,20110309,000000,11.99,12.3,11.93,11.96,275955,0
+CRNT.US,D,20110310,000000,11.92,11.92,11.02,11.1,492464,0
+CRNT.US,D,20110311,000000,11.07,11.4,10.92,11.35,206513,0
+CRNT.US,D,20110314,000000,11.12,11.2,10.92,11.04,170802,0
+CRNT.US,D,20110315,000000,10.54,11.26,10.5,11.15,220111,0
+CRNT.US,D,20110316,000000,11.26,11.35,10.97,11.08,149976,0
+CRNT.US,D,20110317,000000,11.35,11.42,11,11.01,72624,0
+CRNT.US,D,20110318,000000,11.19,11.19,10.99,11.05,137811,0
+CRNT.US,D,20110321,000000,11.38,11.38,11.01,11.05,135206,0
+CRNT.US,D,20110322,000000,11.1,11.11,10.9,10.94,146713,0
+CRNT.US,D,20110323,000000,10.86,10.89,10.63,10.69,831683,0
+CRNT.US,D,20110324,000000,10.74,10.9,10.66,10.83,483004,0
+CRNT.US,D,20110325,000000,10.87,11.01,10.79,10.92,256140,0
+CRNT.US,D,20110328,000000,11.09,11.09,10.94,11.01,136159,0
+CRNT.US,D,20110329,000000,10.98,11.2,10.98,11.17,135617,0
+CRNT.US,D,20110330,000000,11.24,11.5,11.24,11.49,158185,0
+CRNT.US,D,20110331,000000,11.99,12.29,11.79,12.08,707029,0
+CRNT.US,D,20110401,000000,12.14,12.17,11.91,11.91,157468,0
+CRNT.US,D,20110404,000000,11.94,11.98,11.6,11.62,217095,0
+CRNT.US,D,20110405,000000,11.44,11.44,11.28,11.4,385352,0
+CRNT.US,D,20110406,000000,11.46,11.78,11.45,11.69,191556,0
+CRNT.US,D,20110407,000000,11.85,11.92,11.71,11.8,203814,0
+CRNT.US,D,20110408,000000,11.86,11.91,11.63,11.79,99735,0
+CRNT.US,D,20110411,000000,11.93,12.07,11.62,11.74,116540,0
+CRNT.US,D,20110412,000000,11.69,11.69,11.3,11.43,141033,0
+CRNT.US,D,20110413,000000,11.56,11.69,11.37,11.44,156913,0
+CRNT.US,D,20110414,000000,11.39,11.54,11.37,11.47,137413,0
+CRNT.US,D,20110415,000000,11.44,11.62,11.39,11.56,157988,0
+CRNT.US,D,20110418,000000,11.55,11.55,11.28,11.42,133894,0
+CRNT.US,D,20110419,000000,11.4,11.65,11.37,11.59,121522,0
+CRNT.US,D,20110420,000000,11.87,12.08,11.78,12.05,153420,0
+CRNT.US,D,20110421,000000,12.24,12.36,12.11,12.24,175615,0
+CRNT.US,D,20110425,000000,12.34,12.64,12.32,12.56,168437,0
+CRNT.US,D,20110426,000000,12.59,12.59,12.38,12.43,116890,0
+CRNT.US,D,20110427,000000,12.45,12.5,12.38,12.5,205731,0
+CRNT.US,D,20110428,000000,12.5,12.71,12.47,12.56,583257,0
+CRNT.US,D,20110429,000000,12.56,12.68,12.45,12.65,394544,0
+CRNT.US,D,20110502,000000,12.6,12.68,12.18,12.25,160111,0
+CRNT.US,D,20110503,000000,12.19,12.19,11.88,11.98,163453,0
+CRNT.US,D,20110504,000000,11.98,11.98,11.76,11.9,86563,0
+CRNT.US,D,20110505,000000,11.78,11.91,11.6,11.76,90346,0
+CRNT.US,D,20110506,000000,11.81,11.92,11.65,11.69,49382,0
+CRNT.US,D,20110509,000000,11.75,11.92,11.7,11.83,62409,0
+CRNT.US,D,20110510,000000,11.89,12.14,11.75,12,115659,0
+CRNT.US,D,20110511,000000,12.02,12.1,11.77,11.84,76390,0
+CRNT.US,D,20110512,000000,11.69,11.78,11.5,11.72,90355,0
+CRNT.US,D,20110513,000000,11.73,11.95,11.6,11.63,101336,0
+CRNT.US,D,20110516,000000,11.48,11.65,10.75,10.84,612940,0
+CRNT.US,D,20110517,000000,10.84,10.85,10.36,10.59,186543,0
+CRNT.US,D,20110518,000000,10.63,10.84,10.53,10.77,163727,0
+CRNT.US,D,20110519,000000,10.82,10.97,10.6,10.75,110123,0
+CRNT.US,D,20110520,000000,10.79,10.79,10.62,10.65,68469,0
+CRNT.US,D,20110523,000000,10.38,10.45,10.13,10.33,214792,0
+CRNT.US,D,20110524,000000,10.33,10.5,10.16,10.37,162911,0
+CRNT.US,D,20110525,000000,10.29,10.75,10.27,10.63,118254,0
+CRNT.US,D,20110526,000000,10.61,11.01,10.61,10.94,188979,0
+CRNT.US,D,20110527,000000,10.98,11.07,10.66,10.73,143564,0
+CRNT.US,D,20110531,000000,10.95,11.05,10.73,11.05,134112,0
+CRNT.US,D,20110601,000000,10.98,10.98,10.5,10.51,133530,0
+CRNT.US,D,20110602,000000,10.47,10.87,10.47,10.79,94639,0
+CRNT.US,D,20110603,000000,10.6,10.74,10.5,10.57,111282,0
+CRNT.US,D,20110606,000000,10.6,10.72,10.48,10.51,120164,0
+CRNT.US,D,20110607,000000,10.56,10.61,10.41,10.42,41348,0
+CRNT.US,D,20110608,000000,10.42,10.42,10.13,10.24,75416,0
+CRNT.US,D,20110609,000000,10.24,10.36,10.2,10.23,158066,0
+CRNT.US,D,20110610,000000,10.18,10.36,10.12,10.23,103958,0
+CRNT.US,D,20110613,000000,10.17,10.37,10.13,10.25,236356,0
+CRNT.US,D,20110614,000000,10.26,10.48,10.26,10.39,124495,0
+CRNT.US,D,20110615,000000,10.43,10.55,10.28,10.4,181390,0
+CRNT.US,D,20110616,000000,10.52,10.95,10.4,10.89,401772,0
+CRNT.US,D,20110617,000000,11.01,11.09,10.91,11,172135,0
+CRNT.US,D,20110620,000000,10.92,11.05,10.8,10.98,112830,0
+CRNT.US,D,20110621,000000,11.03,11.34,11.03,11.33,55851,0
+CRNT.US,D,20110622,000000,11.25,11.54,11.25,11.33,103817,0
+CRNT.US,D,20110623,000000,11.15,11.36,11,11.3,132024,0
+CRNT.US,D,20110624,000000,11.31,11.39,11,11.01,117059,0
+CRNT.US,D,20110627,000000,10.99,11.2,10.9,11.12,108842,0
+CRNT.US,D,20110628,000000,11.11,11.24,11.11,11.19,48741,0
+CRNT.US,D,20110629,000000,11.25,11.25,11.09,11.17,76697,0
+CRNT.US,D,20110630,000000,11.22,12,11.2,11.89,310110,0
+CRNT.US,D,20110701,000000,11.89,12.15,11.65,12.02,97961,0
+CRNT.US,D,20110705,000000,12.03,12.08,11.87,12.01,82917,0
+CRNT.US,D,20110706,000000,11.98,12.5,11.91,12.47,139987,0
+CRNT.US,D,20110707,000000,12.53,12.96,12.53,12.7,195994,0
+CRNT.US,D,20110708,000000,12.52,12.59,12.25,12.59,59812,0
+CRNT.US,D,20110711,000000,12.29,12.73,12.16,12.51,210872,0
+CRNT.US,D,20110712,000000,12.47,12.87,12.47,12.64,316108,0
+CRNT.US,D,20110713,000000,12.62,13.35,12.62,13.14,407954,0
+CRNT.US,D,20110714,000000,13.23,13.29,12.81,12.95,231339,0
+CRNT.US,D,20110715,000000,13.1,13.11,12.83,12.91,148591,0
+CRNT.US,D,20110718,000000,12.85,12.99,12.5,12.89,166449,0
+CRNT.US,D,20110719,000000,12.97,13.39,12.97,13.31,278519,0
+CRNT.US,D,20110720,000000,13.41,13.58,13.24,13.48,125452,0
+CRNT.US,D,20110721,000000,13.42,13.71,13.28,13.61,296179,0
+CRNT.US,D,20110722,000000,13.59,13.76,13.57,13.72,124414,0
+CRNT.US,D,20110725,000000,13.51,13.65,13.18,13.28,189099,0
+CRNT.US,D,20110726,000000,13.2,13.44,12.98,13.15,128709,0
+CRNT.US,D,20110727,000000,13.1,13.1,12.64,12.81,194756,0
+CRNT.US,D,20110728,000000,12.69,13.19,12.5,12.98,116540,0
+CRNT.US,D,20110729,000000,12.69,12.89,12.4,12.47,119608,0
+CRNT.US,D,20110801,000000,12.65,12.65,11.88,12.19,167999,0
+CRNT.US,D,20110802,000000,12.1,12.21,11.71,11.79,121099,0
+CRNT.US,D,20110803,000000,11.75,12,11.57,11.97,102458,0
+CRNT.US,D,20110804,000000,11.77,11.77,10.91,11.02,157994,0
+CRNT.US,D,20110805,000000,11.13,11.13,10.29,10.66,311924,0
+CRNT.US,D,20110808,000000,10.01,10.3,9.4,9.54,471750,0
+CRNT.US,D,20110809,000000,9.71,10.2,9.07,10.19,378135,0
+CRNT.US,D,20110810,000000,9.63,10.18,9.53,9.83,367247,0
+CRNT.US,D,20110811,000000,9.87,10.47,9.87,10.36,134347,0
+CRNT.US,D,20110812,000000,10.45,10.63,10.11,10.26,239948,0
+CRNT.US,D,20110815,000000,10.15,10.66,10.15,10.64,136195,0
+CRNT.US,D,20110816,000000,10.54,10.76,10.31,10.48,117925,0
+CRNT.US,D,20110817,000000,10.5,10.61,10.29,10.49,86635,0
+CRNT.US,D,20110818,000000,10.29,10.29,9.8,9.89,137007,0
+CRNT.US,D,20110819,000000,9.7,9.83,9.54,9.69,247710,0
+CRNT.US,D,20110822,000000,10.12,10.18,9.69,9.93,257909,0
+CRNT.US,D,20110823,000000,9.96,10.3,9.79,10.24,184675,0
+CRNT.US,D,20110824,000000,10.24,10.45,10.16,10.25,1005255,0
+CRNT.US,D,20110825,000000,10.26,10.29,9.72,9.74,126183,0
+CRNT.US,D,20110826,000000,9.66,9.93,9.55,9.83,241139,0
+CRNT.US,D,20110829,000000,9.95,10.28,9.95,10.19,233097,0
+CRNT.US,D,20110830,000000,10.15,10.15,9.9,10,282092,0
+CRNT.US,D,20110831,000000,10.09,10.29,9.7,9.75,313882,0
+CRNT.US,D,20110901,000000,9.82,9.98,9.67,9.75,250113,0
+CRNT.US,D,20110902,000000,9.6,9.68,9.45,9.65,175755,0
+CRNT.US,D,20110906,000000,9.37,9.63,9.31,9.6,374324,0
+CRNT.US,D,20110907,000000,9.86,10.24,9.69,9.96,547123,0
+CRNT.US,D,20110908,000000,9.85,9.99,9.77,9.81,166905,0
+CRNT.US,D,20110909,000000,9.7,9.85,9.46,9.61,156465,0
+CRNT.US,D,20110912,000000,9.44,9.84,9.44,9.71,80482,0
+CRNT.US,D,20110913,000000,9.8,10.08,9.8,10.08,91901,0
+CRNT.US,D,20110914,000000,10.17,10.4,10.04,10.28,89057,0
+CRNT.US,D,20110915,000000,10.48,10.54,10.33,10.46,91912,0
+CRNT.US,D,20110916,000000,10.45,10.5,10.21,10.29,261438,0
+CRNT.US,D,20110919,000000,10.07,10.2,9.87,10.09,80684,0
+CRNT.US,D,20110920,000000,10.15,10.22,10.08,10.17,163011,0
+CRNT.US,D,20110921,000000,10.21,10.31,10.02,10.04,142507,0
+CRNT.US,D,20110922,000000,9.66,9.9,9.5,9.67,151292,0
+CRNT.US,D,20110923,000000,9.68,9.93,9.43,9.74,76522,0
+CRNT.US,D,20110926,000000,9.84,9.84,9.53,9.8,89909,0
+CRNT.US,D,20110927,000000,9.98,10.39,9.98,10.12,159591,0
+CRNT.US,D,20110928,000000,9.98,10.12,9.57,9.62,58288,0
+CRNT.US,D,20110929,000000,9.89,9.91,9.4,9.67,56676,0
+CRNT.US,D,20110930,000000,9.49,9.82,9.42,9.55,192499,0
+CRNT.US,D,20111003,000000,9.4,9.59,9.18,9.3,138047,0
+CRNT.US,D,20111004,000000,9.21,10,9.21,9.97,252549,0
+CRNT.US,D,20111005,000000,9.96,10.02,9.7,9.9,136098,0
+CRNT.US,D,20111006,000000,9.85,10.15,9.8,10.04,97240,0
+CRNT.US,D,20111007,000000,9.93,9.98,9.67,9.79,19125,0
+CRNT.US,D,20111010,000000,10.08,10.19,9.9,10.14,85379,0
+CRNT.US,D,20111011,000000,10.04,10.33,10.03,10.21,114609,0
+CRNT.US,D,20111012,000000,10.32,10.38,10.02,10.11,129129,0
+CRNT.US,D,20111013,000000,10,10.25,10,10.21,121095,0
+CRNT.US,D,20111014,000000,10.31,10.65,10.25,10.54,104524,0
+CRNT.US,D,20111017,000000,10.54,10.63,10.18,10.18,96594,0
+CRNT.US,D,20111018,000000,10.31,10.36,10.18,10.33,72181,0
+CRNT.US,D,20111019,000000,10.25,10.25,9.69,9.79,150028,0
+CRNT.US,D,20111020,000000,9.76,9.76,9.41,9.61,72140,0
+CRNT.US,D,20111021,000000,9.77,9.92,9.65,9.9,185777,0
+CRNT.US,D,20111024,000000,9.94,10.25,9.9,9.91,321020,0
+CRNT.US,D,20111025,000000,9.85,9.9,9.59,9.64,204118,0
+CRNT.US,D,20111026,000000,9.82,9.82,9.47,9.57,170778,0
+CRNT.US,D,20111027,000000,9.99,10.17,9.85,10.07,119166,0
+CRNT.US,D,20111028,000000,10.05,10.5,10.05,10.44,178766,0
+CRNT.US,D,20111031,000000,10.27,10.33,10.03,10.09,167195,0
+CRNT.US,D,20111101,000000,9.65,10.16,9.57,10.1,236348,0
+CRNT.US,D,20111102,000000,10.22,10.74,10.22,10.68,223840,0
+CRNT.US,D,20111103,000000,10.83,10.83,10.57,10.73,99871,0
+CRNT.US,D,20111104,000000,10.61,10.71,10.21,10.35,184956,0
+CRNT.US,D,20111107,000000,10.28,10.28,8.11,8.57,829954,0
+CRNT.US,D,20111108,000000,8.71,8.71,8.17,8.33,630881,0
+CRNT.US,D,20111109,000000,8.24,8.43,8.06,8.3,412313,0
+CRNT.US,D,20111110,000000,8.48,8.48,7.91,7.96,289596,0
+CRNT.US,D,20111111,000000,8.07,8.22,8.07,8.13,243951,0
+CRNT.US,D,20111114,000000,8.13,8.2,8.04,8.12,178042,0
+CRNT.US,D,20111115,000000,8.01,8.09,7.88,8,454843,0
+CRNT.US,D,20111116,000000,8.05,8.19,7.96,8.11,235987,0
+CRNT.US,D,20111117,000000,8.1,8.1,7.72,7.94,265947,0
+CRNT.US,D,20111118,000000,7.96,8.01,7.84,7.87,114531,0
+CRNT.US,D,20111121,000000,7.59,7.68,7.32,7.64,187469,0
+CRNT.US,D,20111122,000000,7.63,7.79,7.47,7.7,203329,0
+CRNT.US,D,20111123,000000,7.58,7.64,7.4,7.5,161204,0
+CRNT.US,D,20111125,000000,7.42,7.49,7.25,7.27,65169,0
+CRNT.US,D,20111128,000000,7.51,7.8,7.44,7.53,203150,0
+CRNT.US,D,20111129,000000,7.54,7.69,7.33,7.65,155233,0
+CRNT.US,D,20111130,000000,7.88,8.06,7.81,8,146633,0
+CRNT.US,D,20111201,000000,8,8.21,7.94,7.97,107625,0
+CRNT.US,D,20111202,000000,8.04,8.52,8.04,8.34,364728,0
+CRNT.US,D,20111205,000000,8.47,8.49,8.16,8.3,128361,0
+CRNT.US,D,20111206,000000,8.27,8.31,8.16,8.18,109155,0
+CRNT.US,D,20111207,000000,8.07,8.38,7.95,8.16,151319,0
+CRNT.US,D,20111208,000000,8.22,8.28,7.93,8.02,147021,0
+CRNT.US,D,20111209,000000,8.03,8.16,7.96,8.11,95507,0
+CRNT.US,D,20111212,000000,8,8.16,7.95,8.02,82356,0
+CRNT.US,D,20111213,000000,8.1,8.1,7.69,7.84,134124,0
+CRNT.US,D,20111214,000000,7.78,7.86,7.72,7.81,59065,0
+CRNT.US,D,20111215,000000,7.69,8.15,7.69,8.06,93546,0
+CRNT.US,D,20111216,000000,8.1,8.19,7.94,8.04,53750,0
+CRNT.US,D,20111219,000000,8.09,8.09,7.85,7.93,69847,0
+CRNT.US,D,20111220,000000,8,8.21,7.92,8.12,123432,0
+CRNT.US,D,20111221,000000,8.03,8.06,7.88,7.97,75086,0
+CRNT.US,D,20111222,000000,7.97,8.18,7.97,8.17,114567,0
+CRNT.US,D,20111223,000000,8.13,8.17,8.04,8.17,121942,0
+CRNT.US,D,20111227,000000,8.03,8.11,7.86,7.89,79593,0
+CRNT.US,D,20111228,000000,7.9,7.9,7.7,7.75,136956,0
+CRNT.US,D,20111229,000000,7.77,7.86,7.55,7.74,144167,0
+CRNT.US,D,20111230,000000,7.94,7.94,7.66,7.7,136172,0
+CRNT.US,D,20120103,000000,7.97,8.08,7.83,7.88,214402,0
+CRNT.US,D,20120104,000000,7.86,7.86,7.68,7.78,82129,0
+CRNT.US,D,20120105,000000,7.77,8.2,7.77,8.12,130174,0
+CRNT.US,D,20120106,000000,8.11,8.28,8.05,8.18,56443,0
+CRNT.US,D,20120109,000000,8.21,8.55,8.21,8.43,107621,0
+CRNT.US,D,20120110,000000,8.53,8.66,8.51,8.59,74706,0
+CRNT.US,D,20120111,000000,8.52,8.87,8.52,8.78,47272,0
+CRNT.US,D,20120112,000000,8.84,8.89,8.7,8.89,43408,0
+CRNT.US,D,20120113,000000,8.82,8.82,8.61,8.66,87781,0
+CRNT.US,D,20120117,000000,8.71,8.74,8.42,8.53,165973,0
+CRNT.US,D,20120118,000000,8.53,8.61,8.48,8.5,75517,0
+CRNT.US,D,20120119,000000,8.55,8.55,8.27,8.29,116697,0
+CRNT.US,D,20120120,000000,8.24,8.39,8.21,8.3,88907,0
+CRNT.US,D,20120123,000000,8.3,8.3,8.15,8.18,50350,0
+CRNT.US,D,20120124,000000,8.12,8.21,8,8.15,45038,0
+CRNT.US,D,20120125,000000,8.12,8.47,8.12,8.41,61456,0
+CRNT.US,D,20120126,000000,8.5,8.63,8.36,8.47,61823,0
+CRNT.US,D,20120127,000000,8.42,8.54,8.41,8.52,35099,0
+CRNT.US,D,20120130,000000,8.44,8.55,8.36,8.4,114324,0
+CRNT.US,D,20120131,000000,8.4,8.6,8.25,8.29,55047,0
+CRNT.US,D,20120201,000000,8.31,8.37,8.14,8.14,226197,0
+CRNT.US,D,20120202,000000,8.2,8.26,8.16,8.2,174469,0
+CRNT.US,D,20120203,000000,8.27,8.72,8.23,8.69,277544,0
+CRNT.US,D,20120206,000000,8.66,8.68,8.47,8.51,69509,0
+CRNT.US,D,20120207,000000,8.53,8.68,8.49,8.67,90824,0
+CRNT.US,D,20120208,000000,8.73,8.73,8.55,8.63,89658,0
+CRNT.US,D,20120209,000000,8.65,8.68,8.55,8.6,75516,0
+CRNT.US,D,20120210,000000,8.56,8.6,8.5,8.54,42694,0
+CRNT.US,D,20120213,000000,8.57,8.86,8.57,8.85,91197,0
+CRNT.US,D,20120214,000000,8.82,8.82,8.57,8.66,57815,0
+CRNT.US,D,20120215,000000,8.71,8.73,8.61,8.67,42094,0
+CRNT.US,D,20120216,000000,8.71,8.71,8.59,8.6,63870,0
+CRNT.US,D,20120217,000000,8.61,8.67,8.53,8.59,36306,0
+CRNT.US,D,20120221,000000,8.95,9.15,8.77,9.1,245913,0
+CRNT.US,D,20120222,000000,9.09,9.18,9,9.04,76894,0
+CRNT.US,D,20120223,000000,9,9.26,8.99,9.22,62484,0
+CRNT.US,D,20120224,000000,9.22,9.42,9.2,9.38,100701,0
+CRNT.US,D,20120227,000000,9.32,9.35,9.06,9.31,113302,0
+CRNT.US,D,20120228,000000,9.28,9.39,9.07,9.11,228801,0
+CRNT.US,D,20120229,000000,9.14,9.22,9.06,9.16,114048,0
+CRNT.US,D,20120301,000000,9.02,9.15,8.99,9.04,92709,0
+CRNT.US,D,20120302,000000,9.01,9.07,8.79,8.85,191073,0
+CRNT.US,D,20120305,000000,8.8,8.88,8.72,8.77,178965,0
+CRNT.US,D,20120306,000000,8.7,8.77,8.57,8.76,249167,0
+CRNT.US,D,20120307,000000,8.71,8.78,8.69,8.73,99976,0
+CRNT.US,D,20120308,000000,8.73,8.94,8.73,8.91,43476,0
+CRNT.US,D,20120309,000000,8.89,9.09,8.86,9.01,78820,0
+CRNT.US,D,20120312,000000,9.01,9.08,9,9.05,40323,0
+CRNT.US,D,20120313,000000,9.06,9.31,9.05,9.29,86864,0
+CRNT.US,D,20120314,000000,9.28,9.28,9.17,9.21,62305,0
+CRNT.US,D,20120315,000000,9.22,9.43,9.21,9.41,67975,0
+CRNT.US,D,20120316,000000,9.5,9.57,9.41,9.55,59211,0
+CRNT.US,D,20120319,000000,9.55,9.69,9.52,9.56,141796,0
+CRNT.US,D,20120320,000000,9.51,9.53,9.27,9.47,38457,0
+CRNT.US,D,20120321,000000,9.49,9.49,9.4,9.41,43004,0
+CRNT.US,D,20120322,000000,9.43,9.45,9.37,9.43,96188,0
+CRNT.US,D,20120323,000000,9.38,9.4,9.31,9.33,52789,0
+CRNT.US,D,20120326,000000,9.44,9.5,9.42,9.5,64144,0
+CRNT.US,D,20120327,000000,9.49,9.53,9.28,9.3,57727,0
+CRNT.US,D,20120328,000000,9.21,9.35,9.19,9.31,96843,0
+CRNT.US,D,20120329,000000,9.28,9.42,9.26,9.38,118631,0
+CRNT.US,D,20120330,000000,9.38,9.54,9.32,9.49,111599,0
+CRNT.US,D,20120402,000000,9.48,9.62,9.44,9.6,48806,0
+CRNT.US,D,20120403,000000,9.64,9.75,9.61,9.69,46098,0
+CRNT.US,D,20120404,000000,9.68,9.7,9.49,9.63,61349,0
+CRNT.US,D,20120405,000000,9.58,9.69,9.53,9.66,18408,0
+CRNT.US,D,20120409,000000,9.5,9.55,9.5,9.52,31178,0
+CRNT.US,D,20120410,000000,9.54,9.67,9.51,9.62,151131,0
+CRNT.US,D,20120411,000000,9.67,9.75,9.64,9.68,99492,0
+CRNT.US,D,20120412,000000,9.62,9.75,9.62,9.73,36093,0
+CRNT.US,D,20120413,000000,9.68,9.74,9.54,9.55,36967,0
+CRNT.US,D,20120416,000000,9.54,9.54,9.34,9.46,29876,0
+CRNT.US,D,20120417,000000,9.56,9.67,9.52,9.58,19414,0
+CRNT.US,D,20120418,000000,9.53,9.59,9.44,9.52,39508,0
+CRNT.US,D,20120419,000000,9.58,9.58,9.39,9.53,34960,0
+CRNT.US,D,20120420,000000,9.48,9.51,9.31,9.38,73224,0
+CRNT.US,D,20120423,000000,9.34,9.43,9.26,9.37,48329,0
+CRNT.US,D,20120424,000000,9.4,9.47,9.36,9.37,21135,0
+CRNT.US,D,20120425,000000,9.4,9.46,9.3,9.3,35169,0
+CRNT.US,D,20120426,000000,9.3,9.3,9.13,9.19,55058,0
+CRNT.US,D,20120427,000000,9.18,9.24,8.72,9.2,88778,0
+CRNT.US,D,20120430,000000,9.24,9.27,9.13,9.25,15902,0
+CRNT.US,D,20120501,000000,9.33,9.38,9.3,9.36,60427,0
+CRNT.US,D,20120502,000000,9.51,9.71,9.37,9.58,42543,0
+CRNT.US,D,20120503,000000,9.53,9.66,9.33,9.33,58480,0
+CRNT.US,D,20120504,000000,9.34,9.42,9.15,9.28,55352,0
+CRNT.US,D,20120507,000000,9.25,9.45,9.17,9.17,57419,0
+CRNT.US,D,20120508,000000,9.3,9.44,9.16,9.38,85318,0
+CRNT.US,D,20120509,000000,9.2,9.5,9.18,9.47,60685,0
+CRNT.US,D,20120510,000000,9.4,9.63,9.35,9.5,143597,0
+CRNT.US,D,20120511,000000,9.4,9.44,9.13,9.22,68290,0
+CRNT.US,D,20120514,000000,9.18,9.33,9.1,9.31,52376,0
+CRNT.US,D,20120515,000000,9.3,9.38,9.05,9.08,46701,0
+CRNT.US,D,20120516,000000,9.12,9.13,8.73,8.78,47975,0
+CRNT.US,D,20120517,000000,8.76,8.78,8.46,8.47,68711,0
+CRNT.US,D,20120518,000000,8.45,8.45,8.3,8.34,41407,0
+CRNT.US,D,20120521,000000,8.41,8.49,8.35,8.39,58212,0
+CRNT.US,D,20120522,000000,8.5,8.5,8.3,8.35,35840,0
+CRNT.US,D,20120523,000000,8.3,8.7,8.22,8.42,48131,0
+CRNT.US,D,20120524,000000,8.59,8.68,8.38,8.47,49677,0
+CRNT.US,D,20120525,000000,8.38,8.46,8.35,8.42,37895,0
+CRNT.US,D,20120529,000000,8.43,8.62,8.43,8.55,46397,0
+CRNT.US,D,20120530,000000,8.46,8.56,8.38,8.47,45000,0
+CRNT.US,D,20120531,000000,8.43,8.45,8.2,8.38,61405,0
+CRNT.US,D,20120601,000000,8.25,8.29,8.14,8.26,50137,0
+CRNT.US,D,20120604,000000,8.31,8.48,8.26,8.32,34086,0
+CRNT.US,D,20120605,000000,8.29,8.44,8.19,8.37,30151,0
+CRNT.US,D,20120606,000000,8.52,8.64,8.41,8.5,329124,0
+CRNT.US,D,20120607,000000,8.55,8.58,8.42,8.47,285377,0
+CRNT.US,D,20120608,000000,8.39,8.81,8.39,8.7,230534,0
+CRNT.US,D,20120611,000000,8.8,8.85,8.46,8.51,57805,0
+CRNT.US,D,20120612,000000,8.67,8.91,8.63,8.9,54800,0
+CRNT.US,D,20120613,000000,8.91,8.93,8.64,8.79,187135,0
+CRNT.US,D,20120614,000000,8.85,9.07,8.81,9,132346,0
+CRNT.US,D,20120615,000000,9,9,8.79,8.9,83580,0
+CRNT.US,D,20120618,000000,8.91,8.96,8.74,8.88,22230,0
+CRNT.US,D,20120619,000000,8.92,9.03,8.9,8.97,34011,0
+CRNT.US,D,20120620,000000,8.96,9,8.89,8.94,19007,0
+CRNT.US,D,20120621,000000,8.96,8.96,8.56,8.58,21233,0
+CRNT.US,D,20120622,000000,8.62,8.76,8.54,8.75,18545,0
+CRNT.US,D,20120625,000000,8.6,8.6,8.35,8.39,221754,0
+CRNT.US,D,20120626,000000,8.36,8.53,8.31,8.46,24467,0
+CRNT.US,D,20120627,000000,8.44,8.72,8.44,8.5,51186,0
+CRNT.US,D,20120628,000000,8.4,8.47,8.24,8.35,31226,0
+CRNT.US,D,20120629,000000,8.51,8.635,8.47,8.57,38313,0
+CRNT.US,D,20120702,000000,8.54,8.56,8.41,8.56,398291,0
+CRNT.US,D,20120703,000000,8.51,8.62,8.31,8.53,813468,0
+CRNT.US,D,20120705,000000,8.48,9.36,8.48,9.23,138820,0
+CRNT.US,D,20120706,000000,9.24,9.24,8.52,8.57,108892,0
+CRNT.US,D,20120709,000000,8.54,8.63,8.37,8.46,30411,0
+CRNT.US,D,20120710,000000,8.46,8.48,8.12,8.14,34169,0
+CRNT.US,D,20120711,000000,8.14,8.14,7.84,7.93,41827,0
+CRNT.US,D,20120712,000000,7.9,7.98,7.76,7.88,26537,0
+CRNT.US,D,20120713,000000,7.88,7.95,7.82,7.88,31313,0
+CRNT.US,D,20120716,000000,7.85,7.85,7.7,7.77,25700,0
+CRNT.US,D,20120717,000000,7.78,7.78,7.62,7.71,33922,0
+CRNT.US,D,20120718,000000,7.68,8.25,7.68,8.21,74656,0
+CRNT.US,D,20120719,000000,8.23,8.3,8.17,8.26,112868,0
+CRNT.US,D,20120720,000000,8.21,8.21,7.98,8.02,25477,0
+CRNT.US,D,20120723,000000,7.8,7.87,7.66,7.81,38323,0
+CRNT.US,D,20120724,000000,7.89,8.13,7.85,7.94,59952,0
+CRNT.US,D,20120725,000000,8.01,8.16,7.89,8.06,48113,0
+CRNT.US,D,20120726,000000,8.13,8.21,8.06,8.17,40180,0
+CRNT.US,D,20120727,000000,8.18,8.38,8.07,8.28,27590,0
+CRNT.US,D,20120730,000000,8.25,8.38,7.94,8.27,24763,0
+CRNT.US,D,20120731,000000,8.27,8.4,8.17,8.2,30507,0
+CRNT.US,D,20120801,000000,8.22,8.31,8.08,8.1,39762,0
+CRNT.US,D,20120802,000000,8.06,8.396,8.01,8.12,32340,0
+CRNT.US,D,20120803,000000,8.14,8.4,8.14,8.2,41329,0
+CRNT.US,D,20120806,000000,7.95,8.15,7.65,7.99,134263,0
+CRNT.US,D,20120807,000000,7.83,7.9,7.76,7.84,57512,0
+CRNT.US,D,20120808,000000,7.78,7.84,7.51,7.58,44616,0
+CRNT.US,D,20120809,000000,7.58,7.64,7.5,7.55,74661,0
+CRNT.US,D,20120810,000000,7.55,7.57,7.47,7.55,55944,0
+CRNT.US,D,20120813,000000,7.45,7.54,7.3,7.35,53032,0
+CRNT.US,D,20120814,000000,7.35,7.36,7.14,7.24,64110,0
+CRNT.US,D,20120815,000000,7.25,7.44,6.9,6.93,141962,0
+CRNT.US,D,20120816,000000,6.9,7.35,6.9,7.34,75260,0
+CRNT.US,D,20120817,000000,7.3,7.47,7.28,7.39,95591,0
+CRNT.US,D,20120820,000000,7.44,7.45,7.21,7.25,58740,0
+CRNT.US,D,20120821,000000,7.19,7.34,7.15,7.2,38177,0
+CRNT.US,D,20120822,000000,7.15,7.24,7.06,7.14,39835,0
+CRNT.US,D,20120823,000000,7.1,7.13,6.91,7.08,32272,0
+CRNT.US,D,20120824,000000,7.05,7.07,6.59,6.85,351069,0
+CRNT.US,D,20120827,000000,6.81,7.02,6.76,6.93,61355,0
+CRNT.US,D,20120828,000000,6.9,6.99,6.793,6.88,61444,0
+CRNT.US,D,20120829,000000,6.87,6.93,6.78,6.91,80331,0
+CRNT.US,D,20120830,000000,6.84,7.01,6.83,6.87,82705,0
+CRNT.US,D,20120831,000000,6.89,6.99,6.875,6.95,58324,0
+CRNT.US,D,20120904,000000,6.85,6.9,6.7,6.81,37475,0
+CRNT.US,D,20120905,000000,6.74,6.76,6.5803,6.64,70309,0
+CRNT.US,D,20120906,000000,6.63,6.66,6.52,6.57,77867,0
+CRNT.US,D,20120907,000000,6.52,6.6,6.371,6.47,99649,0
+CRNT.US,D,20120910,000000,6.45,6.51,6.01,6.19,161638,0
+CRNT.US,D,20120911,000000,6.12,6.28,6.03,6.25,231312,0
+CRNT.US,D,20120912,000000,6.19,6.19,5.99,6.03,120745,0
+CRNT.US,D,20120913,000000,5.86,5.935,5.67,5.86,348937,0
+CRNT.US,D,20120914,000000,5.88,6,5.68,5.75,171449,0
+CRNT.US,D,20120917,000000,5.85,5.85,5.5,5.52,222200,0
+CRNT.US,D,20120918,000000,5.46,5.46,5.23,5.41,271192,0
+CRNT.US,D,20120919,000000,5.4,5.4,5.1,5.11,148236,0
+CRNT.US,D,20120920,000000,5.12,5.27,5.11,5.2,276555,0
+CRNT.US,D,20120921,000000,5.2,5.35,5.2,5.32,351967,0
+CRNT.US,D,20120924,000000,5.35,5.6299,5.3,5.51,636359,0
+CRNT.US,D,20120925,000000,5.48,5.57,5.41,5.42,185900,0
+CRNT.US,D,20120926,000000,5.36,5.38,5.06,5.34,183770,0
+CRNT.US,D,20120927,000000,5.44,5.79,5.44,5.69,172529,0
+CRNT.US,D,20120928,000000,5.7,5.77,5.66,5.7,266418,0
+CRNT.US,D,20121001,000000,5.7,5.7,5.45,5.51,116608,0
+CRNT.US,D,20121002,000000,5.65,5.74,5.55,5.61,194340,0
+CRNT.US,D,20121003,000000,5.6,5.6399,5.45,5.57,95516,0
+CRNT.US,D,20121004,000000,5.53,5.6,5.34,5.51,127765,0
+CRNT.US,D,20121005,000000,5.56,5.66,5.47,5.55,78616,0
+CRNT.US,D,20121008,000000,5.5,5.5,5.35,5.43,55672,0
+CRNT.US,D,20121009,000000,5.45,5.72,5.43,5.65,349796,0
+CRNT.US,D,20121010,000000,5.74,5.75,5.47,5.64,289076,0
+CRNT.US,D,20121011,000000,5.7,5.86,5.64,5.77,148463,0
+CRNT.US,D,20121012,000000,5.78,5.82,5.64,5.72,52040,0
+CRNT.US,D,20121015,000000,5.79,5.83,5.69,5.73,62139,0
+CRNT.US,D,20121016,000000,5.73,5.74,5.59,5.68,46947,0
+CRNT.US,D,20121017,000000,5.63,5.73,5.49,5.56,155497,0
+CRNT.US,D,20121018,000000,5.55,5.6,5.46,5.6,144893,0
+CRNT.US,D,20121019,000000,5.63,5.63,5.5,5.53,47842,0
+CRNT.US,D,20121022,000000,5.5,5.63,5.45,5.58,109061,0
+CRNT.US,D,20121023,000000,5.52,5.54,5.45,5.51,23046,0
+CRNT.US,D,20121024,000000,5.55,5.57,5.4,5.46,34199,0
+CRNT.US,D,20121025,000000,5.55,5.58,5.37,5.38,117403,0
+CRNT.US,D,20121026,000000,5.4,5.4,5.145,5.25,209196,0
+CRNT.US,D,20121031,000000,4.99,4.99,3.91,4.02,757618,0
+CRNT.US,D,20121101,000000,4.15,4.22,4.07,4.14,339091,0
+CRNT.US,D,20121102,000000,4.09,4.19,4.09,4.1201,487861,0
+CRNT.US,D,20121105,000000,4.14,4.24,4.14,4.18,209385,0
+CRNT.US,D,20121106,000000,4.18,4.2,4.16,4.17,195799,0
+CRNT.US,D,20121107,000000,4.11,4.16,4.05,4.07,108578,0
+CRNT.US,D,20121108,000000,4.08,4.18,4.04,4.07,173364,0
+CRNT.US,D,20121109,000000,4.06,4.23,4.06,4.19,165455,0
+CRNT.US,D,20121112,000000,4.2,4.29,4.2,4.24,43131,0
+CRNT.US,D,20121113,000000,4.32,4.62,4.28,4.52,180233,0
+CRNT.US,D,20121114,000000,4.6,4.81,4.6,4.73,752011,0
+CRNT.US,D,20121115,000000,4.63,4.77,4.55,4.75,328621,0
+CRNT.US,D,20121116,000000,4.66,4.86,4.66,4.84,279700,0
+CRNT.US,D,20121119,000000,4.87,5.3,4.87,4.97,147045,0
+CRNT.US,D,20121120,000000,4.96,4.96,4.78,4.82,95021,0
+CRNT.US,D,20121121,000000,4.79,5.13,4.6501,4.96,108915,0
+CRNT.US,D,20121123,000000,5,5,4.9,4.93,15003,0
+CRNT.US,D,20121126,000000,4.91,4.99,4.84,4.98,35004,0
+CRNT.US,D,20121127,000000,5.25,5.5094,5.16,5.34,124855,0
+CRNT.US,D,20121128,000000,5.32,5.4,5.245,5.26,20400,0
+CRNT.US,D,20121129,000000,5.22,5.22,4.83,4.88,153131,0
+CRNT.US,D,20121130,000000,4.8,5.14,4.8,5.14,84697,0
+CRNT.US,D,20121203,000000,5.26,5.3799,5.1,5.14,90426,0
+CRNT.US,D,20121204,000000,5.06,5.12,5,5.1,65168,0
+CRNT.US,D,20121205,000000,5.1,5.12,4.9,5,135706,0
+CRNT.US,D,20121206,000000,4.96,5.05,4.93,5,54915,0
+CRNT.US,D,20121207,000000,4.99,4.99,4.8099,4.89,62713,0
+CRNT.US,D,20121210,000000,4.87,4.93,4.65,4.86,57891,0
+CRNT.US,D,20121211,000000,4.83,4.93,4.83,4.85,71948,0
+CRNT.US,D,20121212,000000,4.86,4.93,4.71,4.81,66426,0
+CRNT.US,D,20121213,000000,4.76,4.76,4.62,4.68,66820,0
+CRNT.US,D,20121214,000000,4.72,4.75,4.6202,4.75,32563,0
+CRNT.US,D,20121217,000000,4.72,4.75,4.7,4.73,37899,0
+CRNT.US,D,20121218,000000,4.72,4.75,4.6502,4.69,50396,0
+CRNT.US,D,20121219,000000,4.69,4.87,4.61,4.84,68821,0
+CRNT.US,D,20121220,000000,4.74,4.77,4.6,4.65,79694,0
+CRNT.US,D,20121221,000000,4.5,4.64,4.5,4.58,103126,0
+CRNT.US,D,20121224,000000,4.54,4.58,4.5,4.55,30063,0
+CRNT.US,D,20121226,000000,4.52,4.54,4.44,4.49,22166,0
+CRNT.US,D,20121227,000000,4.46,4.53,4.29,4.48,37546,0
+CRNT.US,D,20121228,000000,4.44,4.44,4.39,4.4,73625,0
+CRNT.US,D,20121231,000000,4.33,4.44,4.22,4.41,62496,0
+CRNT.US,D,20130102,000000,4.57,4.84,4.57,4.77,187407,0
+CRNT.US,D,20130103,000000,4.74,4.74,4.45,4.7,79010,0
+CRNT.US,D,20130104,000000,4.65,4.65,4.45,4.62,42005,0
+CRNT.US,D,20130107,000000,4.35,4.62,4.31,4.58,50480,0
+CRNT.US,D,20130108,000000,4.55,4.67,4.52,4.56,207697,0
+CRNT.US,D,20130109,000000,4.6,4.67,4.5,4.56,308776,0
+CRNT.US,D,20130110,000000,4.58,4.7,4.5,4.63,521807,0
+CRNT.US,D,20130111,000000,4.63,4.81,4.63,4.77,112690,0
+CRNT.US,D,20130114,000000,4.7399,5.07,4.7399,4.91,106468,0
+CRNT.US,D,20130115,000000,4.9,5.149,4.9,5.07,345858,0
+CRNT.US,D,20130116,000000,5.05,5.1,4.95,5.05,445151,0
+CRNT.US,D,20130117,000000,5.05,5.12,5,5.05,281259,0
+CRNT.US,D,20130118,000000,5.04,5.12,4.97,4.99,134526,0
+CRNT.US,D,20130122,000000,4.97,5.05,4.87,4.99,169867,0
+CRNT.US,D,20130123,000000,4.97,4.99,4.92,4.95,214216,0
+CRNT.US,D,20130124,000000,4.94,4.96,4.73,4.81,62248,0
+CRNT.US,D,20130125,000000,4.79,4.89,4.7001,4.87,40643,0
+CRNT.US,D,20130128,000000,4.9,4.9,4.79,4.83,128703,0
+CRNT.US,D,20130129,000000,4.84,4.96,4.81,4.87,202343,0
+CRNT.US,D,20130130,000000,4.9,4.97,4.8,4.86,142630,0
+CRNT.US,D,20130131,000000,4.85,4.955,4.85,4.86,116168,0
+CRNT.US,D,20130201,000000,4.91,4.94,4.81,4.91,124191,0
+CRNT.US,D,20130204,000000,4.88,4.94,4.82,4.82,35064,0
+CRNT.US,D,20130205,000000,4.86,4.91,4.79,4.86,98003,0
+CRNT.US,D,20130206,000000,4.81,4.91,4.73,4.86,98013,0
+CRNT.US,D,20130207,000000,4.85,4.875,4.73,4.76,46094,0
+CRNT.US,D,20130208,000000,4.76,4.81,4.75,4.75,57337,0
+CRNT.US,D,20130211,000000,4.76,4.95,4.76,4.79,69834,0
+CRNT.US,D,20130212,000000,4.8,4.82,4.64,4.68,65982,0
+CRNT.US,D,20130213,000000,4.68,4.7094,4.55,4.59,139111,0
+CRNT.US,D,20130214,000000,4.6,4.75,4.47,4.7,157180,0
+CRNT.US,D,20130215,000000,4.7,4.79,4.66,4.69,179472,0
+CRNT.US,D,20130219,000000,4.66,4.71,4.57,4.67,74854,0
+CRNT.US,D,20130220,000000,4.64,4.75,4.54,4.62,136866,0
+CRNT.US,D,20130221,000000,4.6,4.729,4.57,4.69,103446,0
+CRNT.US,D,20130222,000000,4.7,4.7399,4.59,4.64,85801,0
+CRNT.US,D,20130225,000000,4.62,4.7,4.59,4.6,51281,0
+CRNT.US,D,20130226,000000,4.6,4.66,4.5,4.52,40949,0
+CRNT.US,D,20130227,000000,4.49,4.66,4.49,4.6,59793,0
+CRNT.US,D,20130228,000000,4.6,4.67,4.51,4.55,82046,0
+CRNT.US,D,20130301,000000,4.5,4.6,4.5,4.54,22695,0
+CRNT.US,D,20130304,000000,4.51,4.61,4.49,4.49,22258,0
+CRNT.US,D,20130305,000000,4.55,4.62,4.5,4.56,39420,0
+CRNT.US,D,20130306,000000,4.6,4.66,4.53,4.55,66145,0
+CRNT.US,D,20130307,000000,4.53,4.57,4.414,4.53,28108,0
+CRNT.US,D,20130308,000000,4.54,4.78,4.54,4.67,121745,0
+CRNT.US,D,20130311,000000,4.64,4.66,4.55,4.64,72501,0
+CRNT.US,D,20130312,000000,4.61,4.63,4.48,4.58,71814,0
+CRNT.US,D,20130313,000000,4.59,4.65,4.5,4.55,29200,0
+CRNT.US,D,20130314,000000,4.53,4.88,4.53,4.63,123101,0
+CRNT.US,D,20130315,000000,4.67,4.7,4.56,4.61,57148,0
+CRNT.US,D,20130318,000000,4.54,4.54,4.376,4.44,67648,0
+CRNT.US,D,20130319,000000,4.46,4.48,4.25,4.35,255405,0
+CRNT.US,D,20130320,000000,4.4,4.54,4.37,4.5,24592,0
+CRNT.US,D,20130321,000000,4.48,4.54,4.45,4.48,31329,0
+CRNT.US,D,20130322,000000,4.47,4.5,4.43,4.44,37730,0
+CRNT.US,D,20130325,000000,4.42,4.45,4.29,4.37,40152,0
+CRNT.US,D,20130326,000000,4.34,4.43,4.32,4.36,35425,0
+CRNT.US,D,20130327,000000,4.33,4.37,4.26,4.33,19612,0
+CRNT.US,D,20130328,000000,4.3,4.4,4.29,4.32,42504,0
+CRNT.US,D,20130401,000000,4.3,4.36,4.28,4.29,42744,0
+CRNT.US,D,20130402,000000,4.3,4.37,4.3,4.32,40628,0
+CRNT.US,D,20130403,000000,4.32,4.38,4.3,4.33,34465,0
+CRNT.US,D,20130404,000000,4.32,4.37,4.31,4.34,8044,0
+CRNT.US,D,20130405,000000,4.3,4.34,4.22,4.24,61991,0
+CRNT.US,D,20130408,000000,4.1,4.1,3.83,3.91,253749,0
+CRNT.US,D,20130409,000000,4.31,4.31,3.73,3.8,306275,0
+CRNT.US,D,20130410,000000,3.77,3.8499,3.71,3.73,92295,0
+CRNT.US,D,20130411,000000,3.74,3.77,3.7,3.72,56818,0
+CRNT.US,D,20130412,000000,3.7,3.75,3.61,3.68,40899,0
+CRNT.US,D,20130415,000000,3.62,3.68,3.61,3.62,38030,0
+CRNT.US,D,20130416,000000,3.6,3.64,3.54,3.59,110286,0
+CRNT.US,D,20130417,000000,3.59,3.63,3.57,3.62,155753,0
+CRNT.US,D,20130418,000000,3.59,3.6,3.5,3.53,46147,0
+CRNT.US,D,20130419,000000,3.52,3.56,3.4701,3.51,16541,0
+CRNT.US,D,20130422,000000,3.5,3.58,3.47,3.49,27309,0
+CRNT.US,D,20130423,000000,3.5,3.55,3.46,3.5,79606,0
+CRNT.US,D,20130424,000000,3.67,3.79,3.65,3.69,107991,0
+CRNT.US,D,20130425,000000,3.72,3.82,3.72,3.78,56875,0
+CRNT.US,D,20130426,000000,3.76,3.8,3.74,3.75,53045,0
+CRNT.US,D,20130429,000000,3.73,3.85,3.72,3.8,45455,0
+CRNT.US,D,20130430,000000,3.76,3.86,3.73,3.81,34658,0
+CRNT.US,D,20130501,000000,3.8,3.8599,3.74,3.75,20427,0
+CRNT.US,D,20130502,000000,3.77,3.79,3.73,3.75,18348,0
+CRNT.US,D,20130503,000000,3.78,3.79,3.73,3.74,40211,0
+CRNT.US,D,20130506,000000,3.75,3.97,3.74,3.86,77705,0
+CRNT.US,D,20130507,000000,3.86,3.91,3.8,3.88,67765,0
+CRNT.US,D,20130508,000000,3.94,4.1,3.88,4.06,75662,0
+CRNT.US,D,20130509,000000,4.01,4.11,4.01,4.05,13518,0
+CRNT.US,D,20130510,000000,4.08,4.09,4.01,4.05,26351,0
+CRNT.US,D,20130513,000000,4.02,4.09,4.01,4.02,37806,0
+CRNT.US,D,20130514,000000,4,4.08,4,4,13427,0
+CRNT.US,D,20130515,000000,4,4.12,4,4.03,21799,0
+CRNT.US,D,20130516,000000,4.03,4.03,3.93,3.93,30467,0
+CRNT.US,D,20130517,000000,3.85,3.99,3.76,3.95,15165,0
+CRNT.US,D,20130520,000000,3.95,4.12,3.95,4.04,27971,0
+CRNT.US,D,20130521,000000,4.059,4.059,3.98,4.05,16470,0
+CRNT.US,D,20130522,000000,4.07,4.12,4.04,4.06,49121,0
+CRNT.US,D,20130523,000000,4.06,4.06,3.9,4.02,82962,0
+CRNT.US,D,20130524,000000,3.97,4.09,3.91,4.09,32491,0
+CRNT.US,D,20130528,000000,4.06,4.379,4.06,4.17,56721,0
+CRNT.US,D,20130529,000000,4.11,4.16,4.019,4.11,58352,0
+CRNT.US,D,20130530,000000,3.92,3.98,3.9,3.92,96497,0
+CRNT.US,D,20130531,000000,3.94,3.94,3.85,3.88,66361,0
+CRNT.US,D,20130603,000000,3.85,3.87,3.75,3.8,33110,0
+CRNT.US,D,20130604,000000,3.78,3.88,3.76,3.77,25408,0
+CRNT.US,D,20130605,000000,3.8,3.81,3.7659,3.77,21586,0
+CRNT.US,D,20130606,000000,3.8,3.86,3.7002,3.83,34057,0
+CRNT.US,D,20130607,000000,3.82,3.96,3.82,3.96,29407,0
+CRNT.US,D,20130610,000000,3.93,3.99,3.93,3.97,38323,0
+CRNT.US,D,20130611,000000,3.85,3.98,3.85,3.91,141264,0
+CRNT.US,D,20130612,000000,3.89,3.92,3.81,3.86,166958,0
+CRNT.US,D,20130613,000000,3.86,3.86,3.65,3.77,45627,0
+CRNT.US,D,20130614,000000,3.76,3.76,3.65,3.72,63492,0
+CRNT.US,D,20130617,000000,3.74,3.75,3.58,3.62,31947,0
+CRNT.US,D,20130618,000000,3.63,3.66,3.56,3.59,49416,0
+CRNT.US,D,20130619,000000,3.56,3.57,3.5,3.5,38183,0
+CRNT.US,D,20130620,000000,3.47,3.47,3.37,3.38,32087,0
+CRNT.US,D,20130621,000000,3.43,3.44,3.32,3.32,20846,0
+CRNT.US,D,20130624,000000,3.28,3.29,3.17,3.23,95903,0
+CRNT.US,D,20130625,000000,3.27,3.29,3.18,3.23,139186,0
+CRNT.US,D,20130626,000000,3.23,3.24,3.15,3.16,86865,0
+CRNT.US,D,20130627,000000,3.19,3.23,3.1401,3.19,47908,0
+CRNT.US,D,20130628,000000,3.16,3.16,3.1101,3.14,45330,0
+CRNT.US,D,20130701,000000,3.16,3.22,3.14,3.18,66519,0
+CRNT.US,D,20130702,000000,3.24,3.24,3.03,3.07,92060,0
+CRNT.US,D,20130703,000000,3.07,3.08,3.01,3.06,90187,0
+CRNT.US,D,20130705,000000,3.06,3.1,3.03,3.05,150992,0
+CRNT.US,D,20130708,000000,3.09,3.18,3,3.04,146316,0
+CRNT.US,D,20130709,000000,3.06,3.06,3.01,3.04,22688,0
+CRNT.US,D,20130710,000000,3.09,3.1465,3.075,3.11,44019,0
+CRNT.US,D,20130711,000000,3.15,3.205,3.1,3.14,76641,0
+CRNT.US,D,20130712,000000,3.15,3.19,3.11,3.18,14722,0
+CRNT.US,D,20130715,000000,3.17,3.3,3.17,3.22,50912,0
+CRNT.US,D,20130716,000000,3.21,3.33,3.21,3.28,27438,0
+CRNT.US,D,20130717,000000,3.28,3.34,3.28,3.31,32224,0
+CRNT.US,D,20130718,000000,3.31,3.33,3.25,3.25,28474,0
+CRNT.US,D,20130719,000000,3.25,3.28,3.21,3.27,53128,0
+CRNT.US,D,20130722,000000,3.28,3.3,3.27,3.28,22926,0
+CRNT.US,D,20130723,000000,3.33,3.44,3.33,3.41,229420,0
+CRNT.US,D,20130724,000000,3.52,3.64,3.46,3.57,118995,0
+CRNT.US,D,20130725,000000,3.55,3.55,3.46,3.49,49724,0
+CRNT.US,D,20130726,000000,3.49,3.51,3.44,3.45,36306,0
+CRNT.US,D,20130729,000000,3.41,3.44,3.39,3.42,136951,0
+CRNT.US,D,20130730,000000,3.4,3.45,3.39,3.4,24474,0
+CRNT.US,D,20130731,000000,3.4,3.43,3.3,3.31,21608,0
+CRNT.US,D,20130801,000000,3.36,3.38,3.2201,3.23,36033,0
+CRNT.US,D,20130802,000000,3.23,3.35,3.23,3.3,147315,0
+CRNT.US,D,20130805,000000,3.31,3.4,3.31,3.35,25057,0
+CRNT.US,D,20130806,000000,3.36,3.38,3.32,3.37,28876,0
+CRNT.US,D,20130807,000000,3.36,3.42,3.32,3.32,11996,0
+CRNT.US,D,20130808,000000,3.37,3.37,3.25,3.25,35989,0
+CRNT.US,D,20130809,000000,3.28,3.28,3.09,3.2,79726,0
+CRNT.US,D,20130812,000000,3.3,3.55,3.29,3.4,907369,0
+CRNT.US,D,20130813,000000,3.5,3.5,3.38,3.42,77374,0
+CRNT.US,D,20130814,000000,3.45,3.45,3.33,3.38,29913,0
+CRNT.US,D,20130815,000000,3.4,3.52,3.388,3.4,25070,0
+CRNT.US,D,20130816,000000,3.43,3.55,3.38,3.52,49298,0
+CRNT.US,D,20130819,000000,3.65,3.94,3.65,3.86,340075,0
+CRNT.US,D,20130820,000000,3.87,3.99,3.87,3.93,188361,0
+CRNT.US,D,20130821,000000,3.92,3.92,3.81,3.83,53906,0
+CRNT.US,D,20130822,000000,3.85,3.86,3.79,3.79,23445,0
+CRNT.US,D,20130823,000000,3.82,3.82,3.68,3.73,58125,0
+CRNT.US,D,20130826,000000,3.65,3.71,3.6,3.63,56291,0
+CRNT.US,D,20130827,000000,3.6,3.6,3.49,3.49,59489,0
+CRNT.US,D,20130828,000000,3.53,3.55,3.47,3.53,41426,0
+CRNT.US,D,20130829,000000,3.64,3.73,3.61,3.65,59805,0
+CRNT.US,D,20130830,000000,3.66,3.66,3.57,3.61,70177,0
+CRNT.US,D,20130903,000000,3.66,3.7,3.66,3.69,30529,0
+CRNT.US,D,20130904,000000,3.7,3.7,3.67,3.67,6600,0
+CRNT.US,D,20130905,000000,3.7,3.7,3.67,3.69,53648,0
+CRNT.US,D,20130906,000000,3.69,3.74,3.63,3.64,152757,0
+CRNT.US,D,20130909,000000,3.69,3.84,3.69,3.8,191679,0
+CRNT.US,D,20130910,000000,3.82,3.9,3.78,3.86,854070,0
+CRNT.US,D,20130911,000000,3.87,4.24,3.86,4.14,212792,0
+CRNT.US,D,20130912,000000,4.15,4.2952,4.1,4.26,285680,0
+CRNT.US,D,20130913,000000,4.28,4.29,4.16,4.2,42250,0
+CRNT.US,D,20130916,000000,4.18,4.18,4.04,4.06,108871,0
+CRNT.US,D,20130917,000000,4.07,4.19,4.06,4.1,41670,0
+CRNT.US,D,20130918,000000,4.1,4.21,4.02,4.06,74685,0
+CRNT.US,D,20130919,000000,4.05,4.05,3.995,4.01,116794,0
+CRNT.US,D,20130920,000000,4.01,4.02,3.93,3.97,91549,0
+CRNT.US,D,20130923,000000,4.1,4.13,3.91,3.98,113047,0
+CRNT.US,D,20130924,000000,4.02,4.03,3.96,4.02,61900,0
+CRNT.US,D,20130925,000000,4.03,4.06,4.01,4.01,41107,0
+CRNT.US,D,20130926,000000,3.99,4.03,3.98,4,21600,0
+CRNT.US,D,20130927,000000,4,4.23,3.95,4.19,421557,0
+CRNT.US,D,20130930,000000,4.17,4.21,4.09,4.21,36314,0
+CRNT.US,D,20131001,000000,4.18,4.35,4.08,4.33,80295,0
+CRNT.US,D,20131002,000000,4.3,4.3,4.15,4.16,38200,0
+CRNT.US,D,20131003,000000,4.14,4.14,3.89,3.94,847200,0
+CRNT.US,D,20131004,000000,3.92,4.04,3.92,4.04,54400,0
+CRNT.US,D,20131007,000000,4.03,4.09,3.99,4.02,42600,0
+CRNT.US,D,20131008,000000,4.1,4.12,3.93,3.94,80100,0
+CRNT.US,D,20131009,000000,3.99,4.02,3.8,3.87,79000,0
+CRNT.US,D,20131010,000000,3.9,3.93,3.88,3.89,111547,0
+CRNT.US,D,20131011,000000,3.9,3.91,3.8707,3.91,29022,0
+CRNT.US,D,20131014,000000,3.88,3.88,3.8,3.86,74460,0
+CRNT.US,D,20131015,000000,3.8,3.83,3.8,3.81,61859,0
+CRNT.US,D,20131016,000000,3.8,3.83,3.8,3.8,60602,0
+CRNT.US,D,20131017,000000,3.8,3.84,3.8,3.82,36700,0
+CRNT.US,D,20131018,000000,3.81,3.81,3.7,3.76,82000,0
+CRNT.US,D,20131021,000000,3.76,3.8,3.65,3.75,60000,0
+CRNT.US,D,20131022,000000,3.73,3.75,3.72,3.73,13700,0
+CRNT.US,D,20131023,000000,3.73,3.76,3.71,3.73,26400,0
+CRNT.US,D,20131024,000000,3.73,3.74,3.67,3.68,33600,0
+CRNT.US,D,20131025,000000,3.66,3.69,3.6,3.63,284700,0
+CRNT.US,D,20131028,000000,3.59,3.59,3.47,3.5,33704,0
+CRNT.US,D,20131029,000000,3.49,3.54,3.49,3.52,24700,0
+CRNT.US,D,20131030,000000,3.49,3.5,3.45,3.47,20900,0
+CRNT.US,D,20131031,000000,3.41,3.47,3.37,3.45,70600,0
+CRNT.US,D,20131101,000000,3.45,3.48,3.42,3.42,15400,0
+CRNT.US,D,20131104,000000,3.48,3.52,3.4,3.46,44215,0
+CRNT.US,D,20131105,000000,3.51,3.55,3.45,3.46,104800,0
+CRNT.US,D,20131106,000000,3.5,3.59,3.47,3.5,115200,0
+CRNT.US,D,20131107,000000,3.52,3.55,3.47,3.48,71200,0
+CRNT.US,D,20131108,000000,3.48,3.58,3.41,3.43,135100,0
+CRNT.US,D,20131111,000000,3.29,3.4,3.06,3.25,298110,0
+CRNT.US,D,20131112,000000,3.2,3.2,3.12,3.15,53000,0
+CRNT.US,D,20131113,000000,3.09,3.11,2.9,2.96,252535,0
+CRNT.US,D,20131114,000000,2.94,3,2.64,2.7,427700,0
+CRNT.US,D,20131115,000000,2.72,2.82,2.72,2.8,195700,0
+CRNT.US,D,20131118,000000,2.83,3.2,2.83,2.97,237200,0
+CRNT.US,D,20131119,000000,2.99,3.03,2.87,2.9,89837,0
+CRNT.US,D,20131120,000000,2.67,2.7,2.35,2.4,2808900,0
+CRNT.US,D,20131121,000000,2.65,2.7,2.51,2.55,3764100,0
+CRNT.US,D,20131122,000000,2.55,2.65,2.55,2.64,940700,0
+CRNT.US,D,20131125,000000,2.67,2.72,2.61,2.61,636100,0
+CRNT.US,D,20131126,000000,2.61,2.66,2.59,2.63,292000,0
+CRNT.US,D,20131127,000000,2.69,2.75,2.6,2.61,323100,0
+CRNT.US,D,20131129,000000,2.64,2.668,2.6,2.62,140736,0
+CRNT.US,D,20131202,000000,2.62,2.66,2.57,2.57,264900,0
+CRNT.US,D,20131203,000000,2.55,2.62,2.45,2.47,309900,0
+CRNT.US,D,20131204,000000,2.49,2.52,2.43,2.48,211200,0
+CRNT.US,D,20131205,000000,2.51,2.55,2.47,2.52,281500,0
+CRNT.US,D,20131206,000000,2.52,2.64,2.47,2.52,274600,0
+CRNT.US,D,20131209,000000,2.77,2.82,2.65,2.69,1734800,0
+CRNT.US,D,20131210,000000,2.78,2.78,2.64,2.69,608700,0
+CRNT.US,D,20131211,000000,2.7,2.72,2.6,2.63,251800,0
+CRNT.US,D,20131212,000000,2.66,2.66,2.56,2.61,169181,0
+CRNT.US,D,20131213,000000,2.64,2.68,2.56,2.65,116600,0
+CRNT.US,D,20131216,000000,2.64,2.74,2.6,2.69,283600,0
+CRNT.US,D,20131217,000000,2.7,2.73,2.61,2.64,130600,0
+CRNT.US,D,20131218,000000,2.67,2.68,2.56,2.65,194100,0
+CRNT.US,D,20131219,000000,2.64,2.72,2.64,2.7,157800,0
+CRNT.US,D,20131220,000000,2.66,2.74,2.66,2.72,157700,0
+CRNT.US,D,20131223,000000,2.71,2.84,2.71,2.8,336900,0
+CRNT.US,D,20131224,000000,2.81,2.82,2.71,2.8,209469,0
+CRNT.US,D,20131226,000000,2.83,2.94,2.78,2.89,262600,0
+CRNT.US,D,20131227,000000,2.9,3.11,2.89,3.01,467200,0
+CRNT.US,D,20131230,000000,3.01,3.02,2.88,2.91,265800,0
+CRNT.US,D,20131231,000000,2.9,2.99,2.85,2.97,274900,0
+CRNT.US,D,20140102,000000,3.02,3.1,2.96,3,283799,0
+CRNT.US,D,20140103,000000,2.97,3.09,2.97,3.09,177421,0
+CRNT.US,D,20140106,000000,3.1,3.1,3.04,3.09,179100,0
+CRNT.US,D,20140107,000000,3.11,3.3,3.11,3.22,538000,0
+CRNT.US,D,20140108,000000,3.22,3.25,3.12,3.18,226900,0
+CRNT.US,D,20140109,000000,3.15,3.17,3.07,3.15,145700,0
+CRNT.US,D,20140110,000000,3.17,3.2,3.11,3.17,112300,0
+CRNT.US,D,20140113,000000,3.41,3.7,3.38,3.64,1419000,0
+CRNT.US,D,20140114,000000,3.59,3.84,3.59,3.72,865500,0
+CRNT.US,D,20140115,000000,3.79,3.82,3.57,3.63,541800,0
+CRNT.US,D,20140116,000000,3.66,3.7196,3.59,3.61,435443,0
+CRNT.US,D,20140117,000000,3.59,3.67,3.58,3.64,281600,0
+CRNT.US,D,20140121,000000,3.61,3.64,3.32,3.37,613700,0
+CRNT.US,D,20140122,000000,3.35,3.5,3.31,3.48,214200,0
+CRNT.US,D,20140123,000000,3.49,3.49,3.38,3.38,83400,0
+CRNT.US,D,20140124,000000,3.4,3.42,3.23,3.27,240691,0
+CRNT.US,D,20140127,000000,3.25,3.25,3.03,3.11,423600,0
+CRNT.US,D,20140128,000000,3.06,3.25,3.06,3.23,253212,0
+CRNT.US,D,20140129,000000,3.23,3.23,3.05,3.08,311300,0
+CRNT.US,D,20140130,000000,3.14,3.38,3.09,3.3,335100,0
+CRNT.US,D,20140131,000000,3.31,3.36,3.17,3.19,289590,0
+CRNT.US,D,20140203,000000,3.19,3.3,3.15,3.15,370040,0
+CRNT.US,D,20140204,000000,3.16,3.2,3.08,3.17,187724,0
+CRNT.US,D,20140205,000000,3.15,3.16,3.07,3.11,151752,0
+CRNT.US,D,20140206,000000,3.15,3.34,3.15,3.29,334600,0
+CRNT.US,D,20140207,000000,3.34,3.35,3.27,3.31,224454,0
+CRNT.US,D,20140210,000000,3.34,3.39,3.31,3.33,195147,0
+CRNT.US,D,20140211,000000,3.38,3.5,3.32,3.33,958182,0
+CRNT.US,D,20140212,000000,3.43,3.4396,3.14,3.2,782312,0
+CRNT.US,D,20140213,000000,3.02,3.25,2.8,3.11,866225,0
+CRNT.US,D,20140214,000000,3.13,3.19,2.95,3.04,726485,0
+CRNT.US,D,20140218,000000,3.03,3.09,3,3.04,398421,0
+CRNT.US,D,20140219,000000,3.05,3.06,2.9,2.97,688742,0
+CRNT.US,D,20140220,000000,3,3.06,2.96,2.99,222742,0
+CRNT.US,D,20140221,000000,3.04,3.04,3,3.03,561084,0
+CRNT.US,D,20140224,000000,3.05,3.13,3.02,3.06,486677,0
+CRNT.US,D,20140225,000000,3.08,3.3,3.08,3.23,278876,0
+CRNT.US,D,20140226,000000,3.25,3.33,3.21,3.28,433967,0
+CRNT.US,D,20140227,000000,3.3,3.31,3.25,3.27,219757,0
+CRNT.US,D,20140228,000000,3.25,3.3,3.2,3.235,322291,0
+CRNT.US,D,20140303,000000,3.21,3.25,3.05,3.19,360186,0
+CRNT.US,D,20140304,000000,3.29,3.31,3.17,3.27,455272,0
+CRNT.US,D,20140305,000000,3.29,3.31,3.22,3.25,243079,0
+CRNT.US,D,20140306,000000,3.32,3.35,3.22,3.29,304902,0
+CRNT.US,D,20140307,000000,3.29,3.31,3.25,3.29,123480,0
+CRNT.US,D,20140310,000000,3.34,3.37,3.17,3.24,241259,0
+CRNT.US,D,20140311,000000,3.25,3.2599,3.17,3.17,141472,0
+CRNT.US,D,20140312,000000,3.18,3.18,3.05,3.08,167456,0
+CRNT.US,D,20140313,000000,3.12,3.12,3,3.05,244307,0
+CRNT.US,D,20140314,000000,3.03,3.1,3.01,3.03,101196,0
+CRNT.US,D,20140317,000000,3.05,3.08,3.01,3.03,119768,0
+CRNT.US,D,20140318,000000,3.04,3.17,3.02,3.03,315040,0
+CRNT.US,D,20140319,000000,3.2,3.22,3.06,3.07,305198,0
+CRNT.US,D,20140320,000000,3.07,3.1,3.05,3.07,125858,0
+CRNT.US,D,20140321,000000,3.06,3.1499,3.05,3.08,92484,0
+CRNT.US,D,20140324,000000,3.12,3.12,3.02,3.07,212280,0
+CRNT.US,D,20140325,000000,3.07,3.19,3.05,3.11,311807,0
+CRNT.US,D,20140326,000000,3.09,3.11,2.9,2.96,566900,0
+CRNT.US,D,20140327,000000,2.99,3.02,2.92,2.97,160859,0
+CRNT.US,D,20140328,000000,2.97,3,2.82,2.87,267464,0
+CRNT.US,D,20140331,000000,2.91,2.98,2.81,2.83,228501,0
+CRNT.US,D,20140401,000000,2.84,2.92,2.8,2.91,299885,0
+CRNT.US,D,20140402,000000,2.93,2.95,2.83,2.85,461213,0
+CRNT.US,D,20140403,000000,2.9,2.91,2.83,2.87,262650,0
+CRNT.US,D,20140404,000000,2.87,2.9116,2.76,2.8,392011,0
+CRNT.US,D,20140407,000000,2.79,2.81,2.72,2.78,381994,0
+CRNT.US,D,20140408,000000,2.78,2.85,2.76,2.78,225724,0
+CRNT.US,D,20140409,000000,2.78,2.82,2.77,2.8,71251,0
+CRNT.US,D,20140410,000000,2.82,2.88,2.75,2.84,176187,0
+CRNT.US,D,20140411,000000,2.81,2.87,2.76,2.81,181929,0
+CRNT.US,D,20140414,000000,2.8,2.837,2.65,2.7,341865,0
+CRNT.US,D,20140415,000000,2.71,2.86,2.58,2.8,429979,0
+CRNT.US,D,20140416,000000,2.76,2.82,2.69,2.79,87632,0
+CRNT.US,D,20140417,000000,2.76,2.79,2.73,2.79,57570,0
+CRNT.US,D,20140421,000000,2.77,2.87,2.77,2.82,56432,0
+CRNT.US,D,20140422,000000,2.84,2.85,2.81,2.83,43940,0
+CRNT.US,D,20140423,000000,2.82,2.86,2.78,2.78,78481,0
+CRNT.US,D,20140424,000000,2.82,2.84,2.7,2.73,130419,0
+CRNT.US,D,20140425,000000,2.72,2.76,2.65,2.67,98110,0
+CRNT.US,D,20140428,000000,2.69,2.73,2.62,2.63,134714,0
+CRNT.US,D,20140429,000000,2.74,2.77,2.61,2.62,284918,0
+CRNT.US,D,20140430,000000,2.66,2.7,2.65,2.69,168813,0
+CRNT.US,D,20140501,000000,2.66,2.77,2.65,2.76,141608,0
+CRNT.US,D,20140502,000000,2.8,2.85,2.77,2.84,125027,0
+CRNT.US,D,20140505,000000,2.84,2.84,2.77,2.81,48668,0
+CRNT.US,D,20140506,000000,2.82,2.82,2.73,2.78,94020,0
+CRNT.US,D,20140507,000000,2.8,2.8,2.54,2.61,270871,0
+CRNT.US,D,20140508,000000,2.5,2.51,2.32,2.37,714659,0
+CRNT.US,D,20140509,000000,2.41,2.41,2.13,2.31,438999,0
+CRNT.US,D,20140512,000000,2.34,2.39,2.27,2.3,222367,0
+CRNT.US,D,20140513,000000,2.29,2.4182,2.27,2.28,195839,0
+CRNT.US,D,20140514,000000,2.25,2.33,2.25,2.3,63258,0
+CRNT.US,D,20140515,000000,2.3,2.3,2.17,2.255,190608,0
+CRNT.US,D,20140516,000000,2.24,2.36,2.16,2.28,437842,0
+CRNT.US,D,20140519,000000,2.28,2.35,2.24,2.27,382128,0
+CRNT.US,D,20140520,000000,2.25,2.27,2.2,2.21,71335,0
+CRNT.US,D,20140521,000000,2.23,2.255,2.2,2.24,60124,0
+CRNT.US,D,20140522,000000,2.22,2.27,2.2,2.21,60512,0
+CRNT.US,D,20140523,000000,2.18,2.22,2.17,2.18,85152,0
+CRNT.US,D,20140527,000000,2.2,2.27,2.197,2.24,110760,0
+CRNT.US,D,20140528,000000,2.22,2.25,2.2,2.21,120057,0
+CRNT.US,D,20140529,000000,2.23,2.35,2.22,2.33,232578,0
+CRNT.US,D,20140530,000000,2.35,2.351,2.27,2.32,145347,0
+CRNT.US,D,20140602,000000,2.29,2.45,2.29,2.41,252271,0
+CRNT.US,D,20140603,000000,2.4,2.41,2.365,2.39,49122,0
+CRNT.US,D,20140604,000000,2.38,2.53,2.38,2.52,167363,0
+CRNT.US,D,20140605,000000,2.55,2.59,2.494,2.59,167858,0
+CRNT.US,D,20140606,000000,2.57,2.6,2.54,2.56,77390,0
+CRNT.US,D,20140609,000000,2.52,2.52,2.45,2.48,134310,0
+CRNT.US,D,20140610,000000,2.45,2.58,2.45,2.47,231700,0
+CRNT.US,D,20140611,000000,2.48,2.49,2.38,2.4,325007,0
+CRNT.US,D,20140612,000000,2.42,2.52,2.41,2.45,237755,0
+CRNT.US,D,20140613,000000,2.47,2.4899,2.39,2.43,102583,0
+CRNT.US,D,20140616,000000,2.4,2.45,2.38,2.43,91301,0
+CRNT.US,D,20140617,000000,2.42,2.52,2.4,2.51,133407,0
+CRNT.US,D,20140618,000000,2.5,2.77,2.5,2.66,593109,0
+CRNT.US,D,20140619,000000,2.67,2.71,2.6,2.63,190634,0
+CRNT.US,D,20140620,000000,2.63,2.64,2.5249,2.56,116723,0
+CRNT.US,D,20140623,000000,2.55,2.58,2.5,2.55,125935,0
+CRNT.US,D,20140624,000000,2.55,2.55,2.45,2.47,131810,0
+CRNT.US,D,20140625,000000,2.45,2.49,2.4,2.47,76035,0
+CRNT.US,D,20140626,000000,2.44,2.49,2.4,2.48,85853,0
+CRNT.US,D,20140627,000000,2.5,2.705,2.5,2.63,521341,0
+CRNT.US,D,20140630,000000,2.62,2.62,2.5,2.54,206083,0
+CRNT.US,D,20140701,000000,2.5,2.68,2.5,2.6,267266,0
+CRNT.US,D,20140702,000000,2.6,2.67,2.57,2.61,358600,0
+CRNT.US,D,20140703,000000,2.59,2.68,2.59,2.63,137877,0
+CRNT.US,D,20140707,000000,2.55,2.61,2.5,2.52,128699,0
+CRNT.US,D,20140708,000000,2.47,2.5,2.41,2.42,107013,0
+CRNT.US,D,20140709,000000,2.44,2.57,2.4101,2.51,84565,0
+CRNT.US,D,20140710,000000,2.48,2.65,2.45,2.63,131061,0
+CRNT.US,D,20140711,000000,2.65,2.69,2.605,2.63,221511,0
+CRNT.US,D,20140714,000000,2.64,2.6499,2.57,2.6,39323,0
+CRNT.US,D,20140715,000000,2.58,2.62,2.52,2.57,137580,0
+CRNT.US,D,20140716,000000,2.56,2.56,2.5,2.51,38773,0
+CRNT.US,D,20140717,000000,2.52,2.55,2.45,2.47,100616,0
+CRNT.US,D,20140718,000000,2.51,2.58,2.47,2.48,214400,0
+CRNT.US,D,20140721,000000,2.48,2.49,2.43,2.47,46266,0
+CRNT.US,D,20140722,000000,2.47,2.55,2.47,2.53,208271,0
+CRNT.US,D,20140723,000000,2.51,2.52,2.44,2.49,99009,0
+CRNT.US,D,20140724,000000,2.49,2.52,2.44,2.44,43551,0
+CRNT.US,D,20140725,000000,2.41,2.444,2.34,2.41,212661,0
+CRNT.US,D,20140728,000000,2.19,2.28,2.02,2.26,1428441,0
+CRNT.US,D,20140729,000000,2.26,2.26,2.07,2.12,318292,0
+CRNT.US,D,20140730,000000,2.05,2.17,2.04,2.06,828971,0
+CRNT.US,D,20140731,000000,2,2.04,2,2,4705331,0
+CRNT.US,D,20140801,000000,2.02,2.06,2.01,2.03,187714,0
+CRNT.US,D,20140804,000000,2.03,2.1,2.02,2.06,320249,0
+CRNT.US,D,20140805,000000,2.04,2.06,2,2.02,332737,0
+CRNT.US,D,20140806,000000,2,2.02,2,2,538332,0
+CRNT.US,D,20140807,000000,2.02,2.02,2,2,625209,0
+CRNT.US,D,20140808,000000,2,2.01,2,2,324993,0
+CRNT.US,D,20140811,000000,2.02,2.068,2.01,2.04,793145,0
+CRNT.US,D,20140812,000000,2.07,2.08,2.01,2.02,771745,0
+CRNT.US,D,20140813,000000,2.02,2.055,2.02,2.05,139657,0
+CRNT.US,D,20140814,000000,2.05,2.14,2.02,2.14,662777,0
+CRNT.US,D,20140815,000000,2.12,2.14,2.05,2.06,343929,0
+CRNT.US,D,20140818,000000,2.06,2.09,2.04,2.06,394723,0
+CRNT.US,D,20140819,000000,2.07,2.12,2.05,2.11,534462,0
+CRNT.US,D,20140820,000000,2.11,2.11,2.05,2.06,397835,0
+CRNT.US,D,20140821,000000,2.09,2.12,2.07,2.1,237734,0
+CRNT.US,D,20140822,000000,2.09,2.16,2.07,2.14,394810,0
+CRNT.US,D,20140825,000000,2.21,2.35,2.2,2.31,1522914,0
+CRNT.US,D,20140826,000000,2.3,2.39,2.29,2.35,742016,0
+CRNT.US,D,20140827,000000,2.38,2.44,2.33,2.44,393690,0
+CRNT.US,D,20140828,000000,2.42,2.487,2.38,2.41,955173,0
+CRNT.US,D,20140829,000000,2.4,2.47,2.33,2.45,437628,0
+CRNT.US,D,20140902,000000,2.41,2.49,2.41,2.44,433498,0
+CRNT.US,D,20140903,000000,2.45,2.46,2.39,2.395,409378,0
+CRNT.US,D,20140904,000000,2.42,2.43,2.35,2.35,241866,0
+CRNT.US,D,20140905,000000,2.37,2.4,2.31,2.32,232408,0
+CRNT.US,D,20140908,000000,2.33,2.35,2.29,2.32,97884,0
+CRNT.US,D,20140909,000000,2.41,2.42,2.37,2.4,503935,0
+CRNT.US,D,20140910,000000,2.43,2.64,2.39,2.52,1388222,0
+CRNT.US,D,20140911,000000,2.51,2.53,2.41,2.49,1187051,0
+CRNT.US,D,20140912,000000,2.51,2.6001,2.4801,2.59,414455,0
+CRNT.US,D,20140915,000000,2.53,2.53,2.35,2.4,367874,0
+CRNT.US,D,20140916,000000,2.38,2.4,2.32,2.36,145703,0
+CRNT.US,D,20140917,000000,2.38,2.4,2.3,2.33,195115,0
+CRNT.US,D,20140918,000000,2.36,2.49,2.355,2.41,219773,0
+CRNT.US,D,20140919,000000,2.42,2.45,2.36,2.39,138537,0
+CRNT.US,D,20140922,000000,2.42,2.44,2.31,2.32,215994,0
+CRNT.US,D,20140923,000000,2.34,2.41,2.25,2.27,204525,0
+CRNT.US,D,20140924,000000,2.25,2.3,2.25,2.28,128933,0
+CRNT.US,D,20140925,000000,2.28,2.28,2.15,2.21,321122,0
+CRNT.US,D,20140926,000000,2.18,2.26,2.18,2.24,97681,0
+CRNT.US,D,20140929,000000,2.25,2.3099,2.2,2.23,151818,0
+CRNT.US,D,20140930,000000,2.44,2.48,2.34,2.38,737214,0
+CRNT.US,D,20141001,000000,2.38,2.39,2.255,2.3,176932,0
+CRNT.US,D,20141002,000000,2.3,2.3,2.21,2.24,168981,0
+CRNT.US,D,20141003,000000,2.28,2.33,2.14,2.19,262450,0
+CRNT.US,D,20141006,000000,2.2,2.32,2.2,2.26,215744,0
+CRNT.US,D,20141007,000000,2.25,2.29,2.2,2.25,178681,0
+CRNT.US,D,20141008,000000,2.28,2.28,2.18,2.25,215667,0
+CRNT.US,D,20141009,000000,2.23,2.25,2.1,2.1,190677,0
+CRNT.US,D,20141010,000000,2.11,2.11,2.03,2.04,345423,0
+CRNT.US,D,20141013,000000,2.02,2.04,1.8901,1.965,446578,0
+CRNT.US,D,20141014,000000,1.97,2.0601,1.96,2.03,174493,0
+CRNT.US,D,20141015,000000,2.02,2.15,1.96,2.09,220274,0
+CRNT.US,D,20141016,000000,2.02,2.21,2.02,2.13,327736,0
+CRNT.US,D,20141017,000000,2.16,2.16,2.05,2.1,191390,0
+CRNT.US,D,20141020,000000,2.07,2.21,2.04,2.17,269367,0
+CRNT.US,D,20141021,000000,2.17,2.24,2.16,2.205,164932,0
+CRNT.US,D,20141022,000000,2.19,2.199,2.09,2.1,166624,0
+CRNT.US,D,20141023,000000,2.11,2.19,2.06,2.15,234663,0
+CRNT.US,D,20141024,000000,2.15,2.162,2.0884,2.16,115658,0
+CRNT.US,D,20141027,000000,2.15,2.16,2.09,2.11,73382,0
+CRNT.US,D,20141028,000000,2.11,2.16,2.09,2.11,117403,0
+CRNT.US,D,20141029,000000,2.1,2.11,1.97,2.04,482464,0
+CRNT.US,D,20141030,000000,1.83,1.83,1.31,1.36,5524234,0
+CRNT.US,D,20141031,000000,1.42,1.42,1.2,1.26,3633240,0
+CRNT.US,D,20141103,000000,1.3,1.36,1.2401,1.25,1374366,0
+CRNT.US,D,20141104,000000,1.26,1.27,1.2,1.2,693435,0
+CRNT.US,D,20141105,000000,1.23,1.29,1.22,1.25,564503,0
+CRNT.US,D,20141106,000000,1.24,1.27,1.2,1.22,679780,0
+CRNT.US,D,20141107,000000,1.22,1.22,1.16,1.17,812061,0
+CRNT.US,D,20141110,000000,1.17,1.17,1.14,1.14,718426,0
+CRNT.US,D,20141111,000000,1.15,1.15,1.08,1.1,906136,0
+CRNT.US,D,20141112,000000,1.11,1.199,1.06,1.15,1761663,0
+CRNT.US,D,20141113,000000,1.16,1.2,1.13,1.15,522704,0
+CRNT.US,D,20141114,000000,1.16,1.16,1.09,1.1,547694,0
+CRNT.US,D,20141117,000000,1.11,1.13,1.09,1.09,370922,0
+CRNT.US,D,20141118,000000,1.09,1.113,1.07,1.07,464447,0
+CRNT.US,D,20141119,000000,1.07,1.1,1.04,1.06,538878,0
+CRNT.US,D,20141120,000000,1.05,1.09,1.04,1.05,827462,0
+CRNT.US,D,20141121,000000,1.04,1.06,1.02,1.02,413347,0
+CRNT.US,D,20141124,000000,1.02,1.04,1.01,1.01,418930,0
+CRNT.US,D,20141125,000000,1.05,1.13,1.03,1.08,1830359,0
+CRNT.US,D,20141126,000000,1.09,1.1,1.07,1.07,670565,0
+CRNT.US,D,20141128,000000,1.09,1.12,1.07,1.08,497916,0
+CRNT.US,D,20141201,000000,1.1,1.1,1.02,1.04,594267,0
+CRNT.US,D,20141202,000000,1.03,1.08,1.01,1.02,855885,0
+CRNT.US,D,20141203,000000,1.02,1.04,0.99,1.035,844509,0
+CRNT.US,D,20141204,000000,1.03,1.07,1.01,1.05,432767,0
+CRNT.US,D,20141205,000000,1.05,1.06,1.01,1.04,302553,0
+CRNT.US,D,20141208,000000,1.04,1.07,1.03,1.05,413541,0
+CRNT.US,D,20141209,000000,1.04,1.06,1.02,1.06,460379,0
+CRNT.US,D,20141210,000000,1.05,1.13,1.04,1.13,789072,0
+CRNT.US,D,20141211,000000,1.13,1.16,1.06,1.11,592825,0
+CRNT.US,D,20141212,000000,1.1,1.12,1.05,1.1,166126,0
+CRNT.US,D,20141215,000000,1.14,1.19,1.0901,1.13,1114522,0
+CRNT.US,D,20141216,000000,1.11,1.11,1.01,1.03,1475520,0
+CRNT.US,D,20141217,000000,1.04,1.05,1.01,1.02,583112,0
+CRNT.US,D,20141218,000000,1.02,1.04,0.9502,1.01,1000838,0
+CRNT.US,D,20141219,000000,0.99,1.019,0.9602,1.01,809345,0
+CRNT.US,D,20141222,000000,0.99,1,0.98,0.9885,496372,0
+CRNT.US,D,20141223,000000,0.98,0.9899,0.93,0.96,453217,0
+CRNT.US,D,20141224,000000,0.93,1.04,0.93,0.9838,1491375,0
+CRNT.US,D,20141226,000000,0.95,1.02,0.95,1.01,293504,0
+CRNT.US,D,20141229,000000,0.97,1.02,0.96,1.02,627911,0
+CRNT.US,D,20141230,000000,1,1.02,0.98,0.985,567784,0
+CRNT.US,D,20141231,000000,0.98,1.01,0.96,1.01,450368,0
+CRNT.US,D,20150102,000000,1.03,1.03,0.98,1.02,380030,0
+CRNT.US,D,20150105,000000,1.03,1.03,1,1.02,229522,0
+CRNT.US,D,20150106,000000,1.03,1.03,1,1.02,195131,0
+CRNT.US,D,20150107,000000,1.02,1.02,0.98,0.9905,359040,0
+CRNT.US,D,20150108,000000,0.99,1.03,0.98,0.98,289197,0
+CRNT.US,D,20150109,000000,0.98,1.04,0.98,1,101126,0
+CRNT.US,D,20150112,000000,0.994,1,0.98,0.9825,159890,0
+CRNT.US,D,20150113,000000,0.9801,0.99,0.9403,0.9654,340212,0
+CRNT.US,D,20150114,000000,0.9601,1.01,0.9601,0.978,316890,0
+CRNT.US,D,20150115,000000,0.9401,0.98,0.9401,0.96,447232,0
+CRNT.US,D,20150116,000000,0.96,0.9799,0.9403,0.955,84871,0
+CRNT.US,D,20150120,000000,0.945,0.96,0.9116,0.944,289952,0
+CRNT.US,D,20150121,000000,0.9321,0.9398,0.9137,0.93,154001,0
+CRNT.US,D,20150122,000000,0.94,0.96,0.9215,0.96,67200,0
+CRNT.US,D,20150123,000000,0.94,0.959,0.93,0.9577,57811,0
+CRNT.US,D,20150126,000000,0.92,0.9549,0.92,0.9354,68194,0
+CRNT.US,D,20150127,000000,0.93,0.96,0.93,0.95,92586,0
+CRNT.US,D,20150128,000000,0.9501,0.97,0.947,0.9496,260524,0
+CRNT.US,D,20150129,000000,0.96,0.9689,0.9013,0.9303,261805,0
+CRNT.US,D,20150130,000000,0.91,0.919,0.88,0.8829,386066,0
+CRNT.US,D,20150202,000000,0.883,0.8988,0.883,0.889,110230,0
+CRNT.US,D,20150203,000000,0.9594,0.96,0.9102,0.96,243858,0
+CRNT.US,D,20150204,000000,0.95,0.98,0.922,0.9778,147132,0
+CRNT.US,D,20150205,000000,0.97,1.04,0.965,1.01,377150,0
+CRNT.US,D,20150206,000000,1.01,1.03,1,1,203574,0
+CRNT.US,D,20150209,000000,0.98,1.07,0.98,1.01,188920,0
+CRNT.US,D,20150210,000000,1.01,1.04,1.01,1.01,171719,0
+CRNT.US,D,20150211,000000,1.06,1.1,1.02,1.02,366891,0
+CRNT.US,D,20150212,000000,1.04,1.07,1.01,1.01,181245,0
+CRNT.US,D,20150213,000000,1.02,1.05,1.01,1.02,99888,0
+CRNT.US,D,20150217,000000,1.07,1.19,1.06,1.17,1274826,0
+CRNT.US,D,20150218,000000,1.17,1.28,1.12,1.24,1075632,0
+CRNT.US,D,20150219,000000,1.25,1.25,1.18,1.19,361252,0
+CRNT.US,D,20150220,000000,1.2,1.22,1.17,1.2,393695,0
+CRNT.US,D,20150223,000000,1.2,1.22,1.17,1.19,310133,0
+CRNT.US,D,20150224,000000,1.15,1.22,1.06,1.14,626707,0
+CRNT.US,D,20150225,000000,1.15,1.15,1.07,1.08,258217,0
+CRNT.US,D,20150226,000000,1.1,1.18,1.07,1.17,264169,0
+CRNT.US,D,20150227,000000,1.19,1.21,1.17,1.2,368504,0
+CRNT.US,D,20150302,000000,1.21,1.33,1.21,1.3,1033100,0
+CRNT.US,D,20150303,000000,1.31,1.35,1.25,1.29,444600,0
+CRNT.US,D,20150304,000000,1.3,1.31,1.25,1.26,277300,0
+CRNT.US,D,20150305,000000,1.25,1.29,1.24,1.25,104100,0
+CRNT.US,D,20150306,000000,1.26,1.28,1.23,1.25,216700,0
+CRNT.US,D,20150309,000000,1.26,1.26,1.23,1.23,214500,0
+CRNT.US,D,20150310,000000,1.23,1.24,1.16,1.17,314700,0
+CRNT.US,D,20150311,000000,1.18,1.18,1.15,1.15,228400,0
+CRNT.US,D,20150312,000000,1.15,1.19,1.14,1.17,190600,0
+CRNT.US,D,20150313,000000,1.17,1.18,1.13,1.15,99300,0
+CRNT.US,D,20150316,000000,1.15,1.16,1.11,1.12,151200,0
+CRNT.US,D,20150317,000000,1.1,1.11,1.05,1.07,266000,0
+CRNT.US,D,20150318,000000,1.07,1.16,1.06,1.14,106800,0
+CRNT.US,D,20150319,000000,1.15,1.15,1.12,1.13,120900,0
+CRNT.US,D,20150320,000000,1.15,1.17,1.15,1.17,162400,0
+CRNT.US,D,20150323,000000,1.21,1.29,1.21,1.29,414000,0
+CRNT.US,D,20150324,000000,1.3,1.31,1.24,1.26,264400,0
+CRNT.US,D,20150325,000000,1.26,1.26,1.21,1.21,60600,0
+CRNT.US,D,20150326,000000,1.2,1.22,1.15,1.16,175700,0
+CRNT.US,D,20150327,000000,1.2,1.2,1.15,1.17,85300,0
+CRNT.US,D,20150330,000000,1.17,1.19,1.16,1.19,37100,0
+CRNT.US,D,20150331,000000,1.19,1.19,1.08,1.14,347949,0
+CRNT.US,D,20150401,000000,1.12,1.18,1.11,1.15,82000,0
+CRNT.US,D,20150402,000000,1.14,1.15,1.14,1.14,42900,0
+CRNT.US,D,20150406,000000,1.14,1.14,1.11,1.14,83000,0
+CRNT.US,D,20150407,000000,1.14,1.21,1.12,1.19,188170,0
+CRNT.US,D,20150408,000000,1.2,1.24,1.18,1.23,82600,0
+CRNT.US,D,20150409,000000,1.23,1.25,1.2,1.2,107767,0
+CRNT.US,D,20150410,000000,1.18,1.2,1.16,1.19,96300,0
+CRNT.US,D,20150413,000000,1.19,1.22,1.16,1.17,130900,0
+CRNT.US,D,20150414,000000,1.18,1.2,1.15,1.15,72400,0
+CRNT.US,D,20150415,000000,1.17,1.2,1.15,1.2,99858,0
+CRNT.US,D,20150416,000000,1.2,1.25,1.18,1.23,116380,0
+CRNT.US,D,20150417,000000,1.21,1.22,1.15,1.17,149300,0
+CRNT.US,D,20150420,000000,1.19,1.2,1.177,1.2,38095,0
+CRNT.US,D,20150421,000000,1.19,1.24,1.16,1.24,385145,0
+CRNT.US,D,20150422,000000,1.26,1.41,1.24,1.39,1476980,0
+CRNT.US,D,20150423,000000,1.4,1.47,1.36,1.4,682300,0
+CRNT.US,D,20150424,000000,1.38,1.4,1.31,1.32,187471,0
+CRNT.US,D,20150427,000000,1.31,1.37,1.3,1.34,343900,0
+CRNT.US,D,20150428,000000,1.34,1.42,1.324,1.42,447259,0
+CRNT.US,D,20150429,000000,1.4,1.43,1.38,1.41,1061100,0
+CRNT.US,D,20150430,000000,1.39,1.39,1.3,1.37,258300,0
+CRNT.US,D,20150501,000000,1.36,1.37,1.31,1.32,132700,0
+CRNT.US,D,20150504,000000,1.33,1.34,1.3,1.32,60300,0
+CRNT.US,D,20150505,000000,1.3,1.37,1.3,1.37,159900,0
+CRNT.US,D,20150506,000000,1.32,1.41,1.3,1.38,1124251,0
+CRNT.US,D,20150507,000000,1.32,1.33,1.23,1.23,336931,0
+CRNT.US,D,20150508,000000,1.25,1.3,1.23,1.25,97400,0
+CRNT.US,D,20150511,000000,1.24,1.26,1.21,1.23,168600,0
+CRNT.US,D,20150512,000000,1.21,1.28,1.21,1.22,87690,0
+CRNT.US,D,20150513,000000,1.22,1.25,1.21,1.21,98860,0
+CRNT.US,D,20150514,000000,1.24,1.28,1.22,1.26,89400,0
+CRNT.US,D,20150515,000000,1.25,1.27,1.232,1.26,73157,0
+CRNT.US,D,20150518,000000,1.25,1.265,1.22,1.24,102368,0
+CRNT.US,D,20150519,000000,1.25,1.26,1.24,1.25,120050,0
+CRNT.US,D,20150520,000000,1.25,1.27,1.25,1.26,152700,0
+CRNT.US,D,20150521,000000,1.26,1.27,1.25,1.26,50800,0
+CRNT.US,D,20150522,000000,1.27,1.28,1.23,1.25,104100,0
+CRNT.US,D,20150526,000000,1.26,1.27,1.23,1.25,93769,0
+CRNT.US,D,20150527,000000,1.26,1.28,1.24,1.27,43700,0
+CRNT.US,D,20150528,000000,1.27,1.32,1.22,1.28,400997,0
+CRNT.US,D,20150529,000000,1.26,1.34,1.26,1.31,163900,0
+CRNT.US,D,20150601,000000,1.29,1.32,1.26,1.29,141781,0
+CRNT.US,D,20150602,000000,1.29,1.31,1.24,1.27,158325,0
+CRNT.US,D,20150603,000000,1.24,1.3,1.23,1.29,157700,0
+CRNT.US,D,20150604,000000,1.26,1.31,1.24,1.26,165400,0
+CRNT.US,D,20150605,000000,1.25,1.29,1.24,1.27,77600,0
+CRNT.US,D,20150608,000000,1.24,1.25,1.16,1.2,462300,0
+CRNT.US,D,20150609,000000,1.2,1.26,1.2,1.25,93840,0
+CRNT.US,D,20150610,000000,1.25,1.29,1.22,1.27,180330,0
+CRNT.US,D,20150611,000000,1.25,1.28,1.18,1.22,147560,0
+CRNT.US,D,20150612,000000,1.19,1.23,1.19,1.19,90500,0
+CRNT.US,D,20150615,000000,1.18,1.18,1.13,1.13,89000,0
+CRNT.US,D,20150616,000000,1.12,1.18,1.12,1.16,67700,0
+CRNT.US,D,20150617,000000,1.14,1.17,1.12,1.15,96800,0
+CRNT.US,D,20150618,000000,1.16,1.17,1.11,1.12,89900,0
+CRNT.US,D,20150619,000000,1.13,1.17,1.1,1.15,122100,0
+CRNT.US,D,20150622,000000,1.17,1.18,1.13,1.16,101200,0
+CRNT.US,D,20150623,000000,1.18,1.18,1.12,1.1685,66309,0
+CRNT.US,D,20150624,000000,1.16,1.18,1.11,1.12,86500,0
+CRNT.US,D,20150625,000000,1.12,1.16,1.1,1.12,91100,0
+CRNT.US,D,20150626,000000,1.14,1.14,1.09,1.09,86400,0
+CRNT.US,D,20150629,000000,1.09,1.12,1.02,1.03,261000,0
+CRNT.US,D,20150630,000000,1.09,1.15,1.09,1.15,229101,0
+CRNT.US,D,20150701,000000,1.15,1.15,1.05,1.08,328300,0
+CRNT.US,D,20150702,000000,1.08,1.1,1.05,1.05,138400,0
+CRNT.US,D,20150706,000000,1.03,1.05,1,1.05,146000,0
+CRNT.US,D,20150707,000000,1.04,1.04,1,1.01,150600,0
+CRNT.US,D,20150708,000000,1,1,0.93,1,330000,0
+CRNT.US,D,20150709,000000,1,1.02,0.97,1.01,115100,0
+CRNT.US,D,20150710,000000,1.02,1.04,1,1,155100,0
+CRNT.US,D,20150713,000000,1.01,1.09,1.01,1.08,139000,0
+CRNT.US,D,20150714,000000,1.17,1.24,1.13,1.22,544847,0
+CRNT.US,D,20150715,000000,1.21,1.23,1.17,1.2,203457,0
+CRNT.US,D,20150716,000000,1.22,1.22,1.18,1.2,126600,0
+CRNT.US,D,20150717,000000,1.21,1.25,1.18,1.25,107800,0
+CRNT.US,D,20150720,000000,1.23,1.25,1.18,1.21,131200,0
+CRNT.US,D,20150721,000000,1.2,1.27,1.18,1.27,209100,0
+CRNT.US,D,20150722,000000,1.26,1.31,1.21,1.21,244100,0
+CRNT.US,D,20150723,000000,1.22,1.27,1.22,1.27,130700,0
+CRNT.US,D,20150724,000000,1.26,1.29,1.22,1.23,139900,0
+CRNT.US,D,20150727,000000,1.24,1.25,1.21,1.22,50900,0
+CRNT.US,D,20150728,000000,1.22,1.25,1.21,1.22,49200,0
+CRNT.US,D,20150729,000000,1.21,1.27,1.21,1.25,72200,0
+CRNT.US,D,20150730,000000,1.25,1.27,1.24,1.25,29600,0
+CRNT.US,D,20150731,000000,1.26,1.26,1.24,1.24,83100,0
+CRNT.US,D,20150803,000000,1.24,1.25,1.22,1.22,131649,0
+CRNT.US,D,20150804,000000,1.21,1.22,1.19,1.22,72400,0
+CRNT.US,D,20150805,000000,1.2,1.22,1.2,1.21,58400,0
+CRNT.US,D,20150806,000000,1.2,1.221,1.14,1.18,77249,0
+CRNT.US,D,20150807,000000,1.17,1.22,1.16,1.2,179500,0
+CRNT.US,D,20150810,000000,1.18,1.23,1.18,1.18,61800,0
+CRNT.US,D,20150811,000000,1.21,1.36,1.21,1.27,365015,0
+CRNT.US,D,20150812,000000,1.26,1.31,1.25,1.28,219500,0
+CRNT.US,D,20150813,000000,1.43,1.64,1.38,1.41,2591800,0
+CRNT.US,D,20150814,000000,1.44,1.46,1.39,1.4,432100,0
+CRNT.US,D,20150817,000000,1.43,1.51,1.37,1.49,628100,0
+CRNT.US,D,20150818,000000,1.52,1.53,1.47,1.5,361300,0
+CRNT.US,D,20150819,000000,1.54,1.56,1.44,1.5,371500,0
+CRNT.US,D,20150820,000000,1.46,1.48,1.4,1.42,141400,0
+CRNT.US,D,20150821,000000,1.4,1.4,1.3,1.37,413500,0
+CRNT.US,D,20150824,000000,1.25,1.35,1.17,1.285,495616,0
+CRNT.US,D,20150825,000000,1.31,1.39,1.31,1.33,420300,0
+CRNT.US,D,20150826,000000,1.35,1.36,1.31,1.35,53000,0
+CRNT.US,D,20150827,000000,1.36,1.39,1.33,1.37,71200,0
+CRNT.US,D,20150828,000000,1.39,1.43,1.38,1.43,120700,0
+CRNT.US,D,20150831,000000,1.41,1.5,1.36,1.47,275500,0
+CRNT.US,D,20150901,000000,1.4,1.45,1.39,1.44,126200,0
+CRNT.US,D,20150902,000000,1.42,1.47,1.39,1.4,84400,0
+CRNT.US,D,20150903,000000,1.42,1.43,1.38,1.39,72800,0
+CRNT.US,D,20150904,000000,1.39,1.4,1.36,1.39,58900,0
+CRNT.US,D,20150908,000000,1.37,1.4,1.33,1.37,260700,0
+CRNT.US,D,20150909,000000,1.42,1.57,1.42,1.52,808900,0
+CRNT.US,D,20150910,000000,1.49,1.54,1.4827,1.52,162838,0
+CRNT.US,D,20150911,000000,1.55,1.68,1.53,1.67,902500,0
+CRNT.US,D,20150914,000000,1.71,1.74,1.6,1.67,521900,0
+CRNT.US,D,20150915,000000,1.65,1.71,1.62,1.63,252700,0
+CRNT.US,D,20150916,000000,1.63,1.72,1.63,1.69,272700,0
+CRNT.US,D,20150917,000000,1.71,1.71,1.62,1.67,249942,0
+CRNT.US,D,20150918,000000,1.61,1.7,1.6,1.61,272300,0
+CRNT.US,D,20150921,000000,1.65,1.71,1.63,1.66,233900,0
+CRNT.US,D,20150922,000000,1.6,1.69,1.53,1.66,318300,0
+CRNT.US,D,20150923,000000,1.65,1.68,1.62,1.65,42224,0
+CRNT.US,D,20150924,000000,1.64,1.69,1.55,1.595,146294,0
+CRNT.US,D,20150925,000000,1.6,1.62,1.55,1.61,157100,0
+CRNT.US,D,20150928,000000,1.57,1.57,1.51,1.52,357428,0
+CRNT.US,D,20150929,000000,1.51,1.6,1.34,1.54,464500,0
+CRNT.US,D,20150930,000000,1.57,1.57,1.54,1.56,144900,0
+CRNT.US,D,20151001,000000,1.58,1.59,1.52,1.53,135200,0
+CRNT.US,D,20151002,000000,1.53,1.56,1.41,1.52,129300,0
+CRNT.US,D,20151005,000000,1.51,1.56,1.51,1.56,128051,0
+CRNT.US,D,20151006,000000,1.57,1.64,1.57,1.59,204000,0
+CRNT.US,D,20151007,000000,1.63,1.67,1.6,1.65,164494,0
+CRNT.US,D,20151008,000000,1.67,1.67,1.64,1.64,108900,0
+CRNT.US,D,20151009,000000,1.64,1.67,1.63,1.65,31100,0
+CRNT.US,D,20151012,000000,1.64,1.67,1.55,1.67,192210,0
+CRNT.US,D,20151013,000000,1.64,1.67,1.61,1.65,75100,0
+CRNT.US,D,20151014,000000,1.65,1.67,1.56,1.64,178500,0
+CRNT.US,D,20151015,000000,1.62,1.65,1.59,1.64,37500,0
+CRNT.US,D,20151016,000000,1.65,1.69,1.62,1.67,137300,0
+CRNT.US,D,20151019,000000,1.65,1.82,1.65,1.74,310640,0
+CRNT.US,D,20151020,000000,1.71,1.81,1.71,1.77,160600,0
+CRNT.US,D,20151021,000000,1.75,1.81,1.72,1.72,148100,0
+CRNT.US,D,20151022,000000,1.77,1.88,1.71,1.85,261700,0
+CRNT.US,D,20151023,000000,1.89,2,1.86,1.91,402000,0
+CRNT.US,D,20151026,000000,1.95,1.95,1.69,1.76,407600,0
+CRNT.US,D,20151027,000000,1.79,1.83,1.76,1.78,162000,0
+CRNT.US,D,20151028,000000,1.81,1.84,1.76,1.77,115000,0
+CRNT.US,D,20151029,000000,1.79,1.82,1.72,1.73,89200,0
+CRNT.US,D,20151030,000000,1.75,1.8,1.72,1.75,126800,0
+CRNT.US,D,20151102,000000,1.73,1.73,1.09,1.37,2390529,0
+CRNT.US,D,20151103,000000,1.37,1.48,1.37,1.42,807100,0
+CRNT.US,D,20151104,000000,1.44,1.44,1.32,1.33,266242,0
+CRNT.US,D,20151105,000000,1.33,1.38,1.33,1.33,187100,0
+CRNT.US,D,20151106,000000,1.33,1.37,1.33,1.36,115100,0
+CRNT.US,D,20151109,000000,1.37,1.4,1.28,1.31,449958,0
+CRNT.US,D,20151110,000000,1.37,1.37,1.22,1.28,291400,0
+CRNT.US,D,20151111,000000,1.26,1.32,1.26,1.31,106600,0
+CRNT.US,D,20151112,000000,1.3,1.31,1.25,1.25,81500,0
+CRNT.US,D,20151113,000000,1.25,1.36,1.25,1.32,144400,0
+CRNT.US,D,20151116,000000,1.31,1.44,1.29,1.41,244900,0
+CRNT.US,D,20151117,000000,1.42,1.49,1.4,1.45,242700,0
+CRNT.US,D,20151118,000000,1.48,1.49,1.38,1.39,263300,0
+CRNT.US,D,20151119,000000,1.43,1.45,1.37,1.44,225900,0
+CRNT.US,D,20151120,000000,1.43,1.45,1.38,1.44,103300,0
+CRNT.US,D,20151123,000000,1.42,1.44,1.4,1.4,114300,0
+CRNT.US,D,20151124,000000,1.4,1.45,1.36,1.41,104800,0
+CRNT.US,D,20151125,000000,1.39,1.44,1.37,1.39,124800,0
+CRNT.US,D,20151127,000000,1.38,1.39,1.37,1.39,37600,0
+CRNT.US,D,20151130,000000,1.37,1.42,1.36,1.4,64900,0
+CRNT.US,D,20151201,000000,1.41,1.4299,1.3,1.38,145314,0
+CRNT.US,D,20151202,000000,1.38,1.39,1.3486,1.39,86342,0
+CRNT.US,D,20151203,000000,1.37,1.37,1.34,1.35,64564,0
+CRNT.US,D,20151204,000000,1.34,1.35,1.26,1.33,167900,0
+CRNT.US,D,20151207,000000,1.33,1.34,1.26,1.31,215700,0
+CRNT.US,D,20151208,000000,1.26,1.36,1.26,1.3,184026,0
+CRNT.US,D,20151209,000000,1.28,1.31,1.27,1.3,86900,0
+CRNT.US,D,20151210,000000,1.29,1.31,1.26,1.27,57600,0
+CRNT.US,D,20151211,000000,1.26,1.28,1.2,1.25,123200,0
+CRNT.US,D,20151214,000000,1.24,1.24,1.11,1.17,341222,0
+CRNT.US,D,20151215,000000,1.17,1.2,1.12,1.19,226900,0
+CRNT.US,D,20151216,000000,1.19,1.22,1.15,1.22,131400,0
+CRNT.US,D,20151217,000000,1.23,1.32,1.22,1.29,275200,0
+CRNT.US,D,20151218,000000,1.29,1.29,1.26,1.28,54400,0
+CRNT.US,D,20151221,000000,1.27,1.29,1.22,1.28,89800,0
+CRNT.US,D,20151222,000000,1.26,1.27,1.23,1.25,54700,0
+CRNT.US,D,20151223,000000,1.25,1.28,1.24,1.28,62700,0
+CRNT.US,D,20151224,000000,1.28,1.3,1.24,1.27,39906,0
+CRNT.US,D,20151228,000000,1.23,1.2645,1.19,1.23,152223,0
+CRNT.US,D,20151229,000000,1.21,1.25,1.2,1.23,109540,0
+CRNT.US,D,20151230,000000,1.21,1.24,1.1585,1.19,215674,0
+CRNT.US,D,20151231,000000,1.18,1.22,1.18,1.21,101972,0
+CRNT.US,D,20160104,000000,1.19,1.23,1.16,1.23,96374,0
+CRNT.US,D,20160105,000000,1.27,1.27,1.21,1.27,118299,0
+CRNT.US,D,20160106,000000,1.26,1.28,1.2,1.22,48222,0
+CRNT.US,D,20160107,000000,1.22,1.25,1.07,1.13,839936,0
+CRNT.US,D,20160108,000000,1.14,1.2,1.13,1.15,63863,0
+CRNT.US,D,20160111,000000,1.19,1.19,1.13,1.14,131513,0
+CRNT.US,D,20160112,000000,1.14,1.15,1.08,1.12,122561,0
+CRNT.US,D,20160113,000000,1.1,1.12,1.06,1.06,125031,0
+CRNT.US,D,20160114,000000,1.07,1.14,1.01,1.07,165938,0
+CRNT.US,D,20160115,000000,1.05,1.13,1.0201,1.06,37332,0
+CRNT.US,D,20160119,000000,1.04,1.09,1,1.03,185200,0
+CRNT.US,D,20160120,000000,0.9908,1.06,0.8852,1.03,283325,0
+CRNT.US,D,20160121,000000,1.03,1.12,1.02,1.1,109430,0
+CRNT.US,D,20160122,000000,1.12,1.22,1.1,1.19,325116,0
+CRNT.US,D,20160125,000000,1.19,1.28,1.17,1.25,341159,0
+CRNT.US,D,20160126,000000,1.23,1.28,1.23,1.26,107599,0
+CRNT.US,D,20160127,000000,1.25,1.27,1.23,1.26,40504,0
+CRNT.US,D,20160128,000000,1.26,1.27,1.13,1.2,140789,0
+CRNT.US,D,20160129,000000,1.21,1.2735,1.2,1.26,15422,0
+CRNT.US,D,20160201,000000,1.24,1.27,1.18,1.26,99612,0
+CRNT.US,D,20160202,000000,1.24,1.24,1.21,1.24,78790,0
+CRNT.US,D,20160203,000000,1.25,1.26,1.23,1.25,96066,0
+CRNT.US,D,20160204,000000,1.23,1.28,1.23,1.28,195855,0
+CRNT.US,D,20160205,000000,1.27,1.2999,1.204,1.24,13390,0
+CRNT.US,D,20160208,000000,1.24,1.24,1.12,1.16,42700,0
+CRNT.US,D,20160209,000000,1.14,1.15,1.08,1.08,31375,0
+CRNT.US,D,20160210,000000,1.0958,1.12,1.03,1.03,25884,0
+CRNT.US,D,20160211,000000,1.03,1.15,1.03,1.11,73837,0
+CRNT.US,D,20160212,000000,1.12,1.192,1.1,1.1,24676,0
+CRNT.US,D,20160216,000000,1.16,1.2,1.12,1.12,128010,0
+CRNT.US,D,20160217,000000,1.13,1.21,1.13,1.18,107728,0
+CRNT.US,D,20160218,000000,1.18,1.18,1.1,1.1,41937,0
+CRNT.US,D,20160219,000000,1.1,1.1787,1.1,1.14,10377,0
+CRNT.US,D,20160222,000000,1.14,1.14,1.07,1.12,88674,0
+CRNT.US,D,20160223,000000,1.11,1.1425,1.0877,1.1,36298,0
+CRNT.US,D,20160224,000000,1.06,1.12,1.04,1.12,46314,0
+CRNT.US,D,20160225,000000,1.09,1.1,1.08,1.1,23575,0
+CRNT.US,D,20160226,000000,1.1,1.12,1.09,1.12,22365,0
+CRNT.US,D,20160229,000000,1.11,1.12,1.08,1.1,71160,0
+CRNT.US,D,20160301,000000,1.11,1.12,1.08,1.11,59153,0
+CRNT.US,D,20160302,000000,1.1,1.17,1.1,1.15,60271,0
+CRNT.US,D,20160303,000000,1.13,1.15,1.12,1.15,20429,0
+CRNT.US,D,20160304,000000,1.14,1.17,1.11,1.16,57976,0
+CRNT.US,D,20160307,000000,1.16,1.17,1.12,1.15,144352,0
+CRNT.US,D,20160308,000000,1.13,1.2,1.13,1.14,29417,0
+CRNT.US,D,20160309,000000,1.15,1.2,1.09,1.15,85761,0
+CRNT.US,D,20160310,000000,1.19,1.195,1.15,1.16,91048,0
+CRNT.US,D,20160311,000000,1.14,1.21,1.14,1.17,105168,0
+CRNT.US,D,20160314,000000,1.15,1.15,1.1,1.13,116615,0
+CRNT.US,D,20160315,000000,1.13,1.14,1.1,1.13,24598,0
+CRNT.US,D,20160316,000000,1.12,1.13,1.11,1.12,26872,0
+CRNT.US,D,20160317,000000,1.15,1.15,1.08,1.14,65076,0
+CRNT.US,D,20160318,000000,1.16,1.16,1.13,1.14,96454,0
+CRNT.US,D,20160321,000000,1.13,1.2,1.13,1.19,66134,0
+CRNT.US,D,20160322,000000,1.19,1.19,1.16,1.18,34300,0
+CRNT.US,D,20160323,000000,1.1801,1.1801,1.15,1.18,50432,0
+CRNT.US,D,20160324,000000,1.1999,1.2,1.1466,1.17,13724,0
+CRNT.US,D,20160328,000000,1.16,1.2,1.12,1.13,45013,0
+CRNT.US,D,20160329,000000,1.15,1.2,1.15,1.19,48996,0
+CRNT.US,D,20160330,000000,1.2,1.22,1.1801,1.2,80927,0
+CRNT.US,D,20160331,000000,1.22,1.27,1.2001,1.27,36017,0
+CRNT.US,D,20160401,000000,1.27,1.27,1.1989,1.22,75115,0
+CRNT.US,D,20160404,000000,1.21,1.22,1.17,1.2,57807,0
+CRNT.US,D,20160405,000000,1.18,1.19,1.14,1.16,77484,0
+CRNT.US,D,20160406,000000,1.16,1.19,1.15,1.17,38894,0
+CRNT.US,D,20160407,000000,1.16,1.18,1.14,1.18,12898,0
+CRNT.US,D,20160408,000000,1.18,1.19,1.14,1.14,22100,0
+CRNT.US,D,20160411,000000,1.15,1.19,1.15,1.17,62630,0
+CRNT.US,D,20160412,000000,1.14,1.19,1.14,1.16,143268,0
+CRNT.US,D,20160413,000000,1.16,1.19,1.14,1.17,106593,0
+CRNT.US,D,20160414,000000,1.19,1.2601,1.18,1.25,191727,0
+CRNT.US,D,20160415,000000,1.23,1.27,1.23,1.26,46142,0
+CRNT.US,D,20160418,000000,1.24,1.26,1.2001,1.24,24553,0
+CRNT.US,D,20160419,000000,1.26,1.26,1.22,1.24,33103,0
+CRNT.US,D,20160420,000000,1.231,1.24,1.22,1.23,25642,0
+CRNT.US,D,20160421,000000,1.24,1.25,1.2201,1.25,49755,0
+CRNT.US,D,20160422,000000,1.24,1.24,1.19,1.2,78016,0
+CRNT.US,D,20160425,000000,1.19,1.23,1.17,1.18,72288,0
+CRNT.US,D,20160426,000000,1.22,1.22,1.18,1.2,14300,0
+CRNT.US,D,20160427,000000,1.17,1.19,1.16,1.18,45498,0
+CRNT.US,D,20160428,000000,1.17,1.2,1.17,1.19,14676,0
+CRNT.US,D,20160429,000000,1.17,1.2,1.15,1.2,27565,0
+CRNT.US,D,20160502,000000,1.2,1.25,1.18,1.22,158681,0
+CRNT.US,D,20160503,000000,1.17,1.19,1.12,1.17,218238,0
+CRNT.US,D,20160504,000000,1.14,1.3,1.14,1.3,304022,0
+CRNT.US,D,20160505,000000,1.24,1.24,1.18,1.2,147811,0
+CRNT.US,D,20160506,000000,1.16,1.2,1.11,1.19,131845,0
+CRNT.US,D,20160509,000000,1.12,1.6,1.12,1.42,2024028,0
+CRNT.US,D,20160510,000000,1.38,1.44,1.31,1.4,896121,0
+CRNT.US,D,20160511,000000,1.36,1.51,1.3501,1.51,513795,0
+CRNT.US,D,20160512,000000,1.51,1.62,1.49,1.58,649517,0
+CRNT.US,D,20160513,000000,1.58,1.6,1.49,1.51,243558,0
+CRNT.US,D,20160516,000000,1.46,1.52,1.4,1.48,273546,0
+CRNT.US,D,20160517,000000,1.47,1.5,1.462,1.47,133565,0
+CRNT.US,D,20160518,000000,1.48,1.52,1.46,1.5,209095,0
+CRNT.US,D,20160519,000000,1.5,1.5,1.46,1.46,61141,0
+CRNT.US,D,20160520,000000,1.5,1.5,1.46,1.489,215915,0
+CRNT.US,D,20160523,000000,1.49,1.64,1.48,1.59,568028,0
+CRNT.US,D,20160524,000000,1.62,1.65,1.606,1.6399,302393,0
+CRNT.US,D,20160525,000000,1.63,1.77,1.63,1.77,1321979,0
+CRNT.US,D,20160526,000000,1.79,1.8,1.7,1.73,414254,0
+CRNT.US,D,20160527,000000,1.72,1.76,1.72,1.74,145624,0
+CRNT.US,D,20160531,000000,1.7,1.76,1.7,1.74,364338,0
+CRNT.US,D,20160601,000000,1.74,1.77,1.73,1.77,165046,0
+CRNT.US,D,20160602,000000,1.73,1.78,1.71,1.75,186273,0
+CRNT.US,D,20160603,000000,1.75,1.76,1.71,1.74,291345,0
+CRNT.US,D,20160606,000000,1.75,1.839,1.74,1.79,415192,0
+CRNT.US,D,20160607,000000,1.78,1.78,1.7362,1.78,277181,0
+CRNT.US,D,20160608,000000,1.77,1.8,1.75,1.8,346897,0
+CRNT.US,D,20160609,000000,1.77,1.8,1.71,1.74,231279,0
+CRNT.US,D,20160610,000000,1.69,1.74,1.67,1.7,237263,0
+CRNT.US,D,20160613,000000,1.67,1.74,1.64,1.69,138560,0
+CRNT.US,D,20160614,000000,1.67,1.71,1.64,1.71,104819,0
+CRNT.US,D,20160615,000000,1.69,1.74,1.65,1.72,278781,0
+CRNT.US,D,20160616,000000,1.68,1.72,1.6,1.63,198997,0
+CRNT.US,D,20160617,000000,1.62,1.67,1.61,1.64,135093,0
+CRNT.US,D,20160620,000000,1.67,1.68,1.63,1.68,97130,0
+CRNT.US,D,20160621,000000,1.67,1.7,1.67,1.7,66322,0
+CRNT.US,D,20160622,000000,1.68,1.71,1.6521,1.67,104572,0
+CRNT.US,D,20160623,000000,1.64,1.68,1.6276,1.66,134194,0
+CRNT.US,D,20160624,000000,1.6,1.67,1.5604,1.62,140085,0
+CRNT.US,D,20160627,000000,1.55,1.562,1.44,1.53,195020,0
+CRNT.US,D,20160628,000000,1.53,1.62,1.5,1.53,150533,0
+CRNT.US,D,20160629,000000,1.55,1.6,1.5317,1.6,206131,0
+CRNT.US,D,20160630,000000,1.61,1.64,1.6,1.62,230002,0
+CRNT.US,D,20160701,000000,1.63,1.65,1.58,1.64,75505,0
+CRNT.US,D,20160705,000000,1.69,1.69,1.6,1.65,176620,0
+CRNT.US,D,20160706,000000,1.63,1.66,1.615,1.63,95011,0
+CRNT.US,D,20160707,000000,1.61,1.7,1.6,1.68,443472,0
+CRNT.US,D,20160708,000000,1.74,1.79,1.7,1.75,521145,0
+CRNT.US,D,20160711,000000,1.75,1.88,1.74,1.88,1739111,0
+CRNT.US,D,20160712,000000,1.9,1.95,1.84,1.94,1410041,0
+CRNT.US,D,20160713,000000,1.93,1.97,1.89,1.92,337441,0
+CRNT.US,D,20160714,000000,1.95,2.18,1.9493,2.115,1952590,0
+CRNT.US,D,20160715,000000,2.15,2.15,2.05,2.05,796972,0
+CRNT.US,D,20160718,000000,2.12,2.25,2.08,2.24,1578427,0
+CRNT.US,D,20160719,000000,2.27,2.43,2.24,2.35,2225166,0
+CRNT.US,D,20160720,000000,2.4,2.48,2.15,2.19,1950395,0
+CRNT.US,D,20160721,000000,2.18,2.21,2.06,2.08,750292,0
+CRNT.US,D,20160722,000000,2.08,2.24,2.01,2.2,907016,0
+CRNT.US,D,20160725,000000,2.24,2.35,2.12,2.14,769387,0
+CRNT.US,D,20160726,000000,2.16,2.27,2.14,2.24,687446,0
+CRNT.US,D,20160727,000000,2.26,2.317,2.2201,2.28,379079,0
+CRNT.US,D,20160728,000000,2.25,2.28,2.211,2.26,357622,0
+CRNT.US,D,20160729,000000,2.24,2.29,2.1,2.22,682508,0
+CRNT.US,D,20160801,000000,2.17,2.28,2.17,2.21,476863,0
+CRNT.US,D,20160802,000000,2.17,2.2,2.09,2.1,460404,0
+CRNT.US,D,20160803,000000,2.06,2.2,2.06,2.16,528209,0
+CRNT.US,D,20160804,000000,2.15,2.198,2.13,2.19,337170,0
+CRNT.US,D,20160805,000000,2.18,2.29,2.174,2.28,587257,0
+CRNT.US,D,20160808,000000,2.24,2.2409,1.89,1.92,1717103,0
+CRNT.US,D,20160809,000000,1.96,2.05,1.95,1.97,637278,0
+CRNT.US,D,20160810,000000,1.99,2.045,1.95,2.03,948771,0
+CRNT.US,D,20160811,000000,2.06,2.12,2.06,2.12,624789,0
+CRNT.US,D,20160812,000000,2.13,2.13,2.06,2.12,315368,0
+CRNT.US,D,20160815,000000,2.09,2.375,2.09,2.37,1519900,0
+CRNT.US,D,20160816,000000,2.35,2.43,2.28,2.415,945854,0
+CRNT.US,D,20160817,000000,2.37,2.38,2.32,2.33,371337,0
+CRNT.US,D,20160818,000000,2.34,2.46,2.32,2.445,573366,0
+CRNT.US,D,20160819,000000,2.46,2.57,2.45,2.53,891757,0
+CRNT.US,D,20160822,000000,2.5,2.5,2.351,2.37,621751,0
+CRNT.US,D,20160823,000000,2.36,2.37,2.27,2.3,315085,0
+CRNT.US,D,20160824,000000,2.32,2.34,2.16,2.23,442263,0
+CRNT.US,D,20160825,000000,2.23,2.25,2.17,2.19,381532,0
+CRNT.US,D,20160826,000000,2.19,2.32,2.17,2.29,337284,0
+CRNT.US,D,20160829,000000,2.27,2.32,2.22,2.29,323477,0
+CRNT.US,D,20160830,000000,2.3,2.37,2.3,2.36,276214,0
+CRNT.US,D,20160831,000000,2.39,2.39,2.32,2.38,367847,0
+CRNT.US,D,20160901,000000,2.39,2.42,2.37,2.4,259160,0
+CRNT.US,D,20160902,000000,2.39,2.6,2.36,2.55,967900,0
+CRNT.US,D,20160906,000000,2.63,2.94,2.6245,2.75,2415835,0
+CRNT.US,D,20160907,000000,2.83,2.94,2.77,2.8,998885,0
+CRNT.US,D,20160908,000000,2.87,2.91,2.75,2.8,891907,0
+CRNT.US,D,20160909,000000,2.81,2.81,2.62,2.64,955356,0
+CRNT.US,D,20160912,000000,2.57,2.78,2.57,2.67,693768,0
+CRNT.US,D,20160913,000000,2.67,2.75,2.55,2.6,544940,0
+CRNT.US,D,20160914,000000,2.62,2.63,2.55,2.57,316948,0
+CRNT.US,D,20160915,000000,2.61,2.67,2.61,2.65,292016,0
+CRNT.US,D,20160916,000000,2.67,2.68,2.6,2.64,332392,0
+CRNT.US,D,20160919,000000,2.68,2.7,2.65,2.66,308993,0
+CRNT.US,D,20160920,000000,2.72,2.79,2.715,2.75,348225,0
+CRNT.US,D,20160921,000000,2.72,2.74,2.63,2.72,522088,0
+CRNT.US,D,20160922,000000,2.77,2.772,2.56,2.61,524902,0
+CRNT.US,D,20160923,000000,2.6,2.6147,2.54,2.6,341110,0
+CRNT.US,D,20160926,000000,2.57,2.59,2.48,2.48,432137,0
+CRNT.US,D,20160927,000000,2.5,2.55,2.49,2.53,327771,0
+CRNT.US,D,20160928,000000,2.54,2.56,2.45,2.48,326953,0
+CRNT.US,D,20160929,000000,2.45,2.48,2.25,2.28,870316,0
+CRNT.US,D,20160930,000000,2.28,2.38,2.241,2.37,272174,0
+CRNT.US,D,20161003,000000,2.33,2.38,2.33,2.33,215733,0
+CRNT.US,D,20161004,000000,2.34,2.37,2.24,2.28,238676,0
+CRNT.US,D,20161005,000000,2.29,2.36,2.27,2.32,227185,0
+CRNT.US,D,20161006,000000,2.34,2.36,2.27,2.29,256161,0
+CRNT.US,D,20161007,000000,2.3,2.3477,2.24,2.28,396572,0
+CRNT.US,D,20161010,000000,2.47,2.49,2.15,2.22,810242,0
+CRNT.US,D,20161011,000000,2.21,2.27,2.1421,2.17,158139,0
+CRNT.US,D,20161012,000000,2.16,2.17,2.06,2.1,614875,0
+CRNT.US,D,20161013,000000,2.1,2.12,1.95,2.01,604517,0
+CRNT.US,D,20161014,000000,2.03,2.07,2.01,2.06,421047,0
+CRNT.US,D,20161017,000000,2.06,2.24,2.06,2.21,601186,0
+CRNT.US,D,20161018,000000,2.24,2.35,2.22,2.315,393234,0
+CRNT.US,D,20161019,000000,2.31,2.31,2.19,2.2,166972,0
+CRNT.US,D,20161020,000000,2.21,2.68,2.12,2.68,1709467,0
+CRNT.US,D,20161021,000000,2.66,2.68,2.54,2.64,619240,0
+CRNT.US,D,20161024,000000,2.65,2.89,2.61,2.82,1099539,0
+CRNT.US,D,20161025,000000,2.74,2.8,2.63,2.66,724573,0
+CRNT.US,D,20161026,000000,2.67,2.73,2.63,2.66,332480,0
+CRNT.US,D,20161027,000000,2.72,2.72,2.61,2.61,182758,0
+CRNT.US,D,20161028,000000,2.59,2.63,2.58,2.58,176070,0
+CRNT.US,D,20161031,000000,2.63,2.65,2.56,2.57,179383,0
+CRNT.US,D,20161101,000000,2.59,2.612,2.41,2.42,331998,0
+CRNT.US,D,20161102,000000,2.43,2.47,2.32,2.36,334388,0
+CRNT.US,D,20161103,000000,2.39,2.4,2.21,2.25,478973,0
+CRNT.US,D,20161104,000000,2.26,2.29,2.226,2.27,177605,0
+CRNT.US,D,20161107,000000,2.34,2.35,2.3,2.3,423666,0
+CRNT.US,D,20161108,000000,2.28,2.32,2.26,2.28,138227,0
+CRNT.US,D,20161109,000000,2.25,2.3,2.23,2.28,172911,0
+CRNT.US,D,20161110,000000,2.31,2.33,2.27,2.27,182840,0
+CRNT.US,D,20161111,000000,2.27,2.33,2.26,2.29,373975,0
+CRNT.US,D,20161114,000000,2.45,2.6,2.45,2.54,799121,0
+CRNT.US,D,20161115,000000,2.54,2.56,2.37,2.4,369613,0
+CRNT.US,D,20161116,000000,2.36,2.4,2.3501,2.36,253613,0
+CRNT.US,D,20161117,000000,2.35,2.37,2.33,2.33,131849,0
+CRNT.US,D,20161118,000000,2.36,2.41,2.3412,2.37,219247,0
+CRNT.US,D,20161121,000000,2.4,2.43,2.38,2.4,324894,0
+CRNT.US,D,20161122,000000,2.41,2.45,2.4046,2.42,280523,0
+CRNT.US,D,20161123,000000,2.41,2.42,2.33,2.39,220067,0
+CRNT.US,D,20161125,000000,2.4,2.4049,2.36,2.36,87430,0
+CRNT.US,D,20161128,000000,2.38,2.3854,2.28,2.29,195375,0
+CRNT.US,D,20161129,000000,2.31,2.32,2.28,2.3,145657,0
+CRNT.US,D,20161130,000000,2.32,2.34,2.2945,2.3,93156,0
+CRNT.US,D,20161201,000000,2.3,2.3,2.26,2.27,159545,0
+CRNT.US,D,20161202,000000,2.28,2.3,2.21,2.23,222617,0
+CRNT.US,D,20161205,000000,2.27,2.34,2.2551,2.31,226384,0
+CRNT.US,D,20161206,000000,2.29,2.3112,2.25,2.29,218226,0
+CRNT.US,D,20161207,000000,2.31,2.33,2.28,2.33,175215,0
+CRNT.US,D,20161208,000000,2.4,2.65,2.35,2.48,699975,0
+CRNT.US,D,20161209,000000,2.51,2.6,2.4832,2.54,423927,0
+CRNT.US,D,20161212,000000,2.56,2.6,2.48,2.53,294877,0
+CRNT.US,D,20161213,000000,2.54,2.56,2.5,2.51,104286,0
+CRNT.US,D,20161214,000000,2.52,2.52,2.46,2.47,145425,0
+CRNT.US,D,20161215,000000,2.47,2.505,2.4476,2.46,158440,0
+CRNT.US,D,20161216,000000,2.48,2.58,2.41,2.43,125724,0
+CRNT.US,D,20161219,000000,2.46,2.46,2.39,2.39,185216,0
+CRNT.US,D,20161220,000000,2.4,2.44,2.3872,2.4,235829,0
+CRNT.US,D,20161221,000000,2.4,2.42,2.38,2.4,247004,0
+CRNT.US,D,20161222,000000,2.4,2.5739,2.4,2.52,360698,0
+CRNT.US,D,20161223,000000,2.53,2.78,2.53,2.71,796434,0
+CRNT.US,D,20161227,000000,2.72,2.84,2.62,2.66,978733,0
+CRNT.US,D,20161228,000000,2.65,2.7,2.55,2.56,434639,0
+CRNT.US,D,20161229,000000,2.57,2.61,2.56,2.575,230241,0
+CRNT.US,D,20161230,000000,2.6,2.66,2.49,2.62,231491,0
+CRNT.US,D,20170103,000000,2.7,3.03,2.7,2.95,1565979,0
+CRNT.US,D,20170104,000000,2.94,3.489,2.92,3.47,3460389,0
+CRNT.US,D,20170105,000000,3.43,3.47,3.185,3.36,1347302,0
+CRNT.US,D,20170106,000000,3.32,3.88,3.3043,3.35,3103660,0
+CRNT.US,D,20170109,000000,3.42,3.66,3.4,3.62,1306274,0
+CRNT.US,D,20170110,000000,3.67,3.67,3.4,3.48,846093,0
+CRNT.US,D,20170111,000000,3.52,3.54,3.44,3.48,372207,0
+CRNT.US,D,20170112,000000,3.49,3.54,3.4,3.41,427142,0
+CRNT.US,D,20170113,000000,3.44,3.65,3.4103,3.64,972781,0
+CRNT.US,D,20170117,000000,3.49,3.5,3.33,3.39,1648556,0
+CRNT.US,D,20170118,000000,3.75,3.8,3.275,3.35,2034843,0
+CRNT.US,D,20170119,000000,3.31,3.37,3.215,3.29,695341,0
+CRNT.US,D,20170120,000000,3.38,3.42,3.3225,3.41,568816,0
+CRNT.US,D,20170123,000000,3.33,3.41,3.24,3.32,1118112,0
+CRNT.US,D,20170124,000000,3.31,3.5999,3.27,3.5,706607,0
+CRNT.US,D,20170125,000000,3.54,3.645,3.51,3.59,462327,0
+CRNT.US,D,20170126,000000,3.6,3.6,3.47,3.49,340964,0
+CRNT.US,D,20170127,000000,3.49,3.51,3.43,3.47,281076,0
+CRNT.US,D,20170130,000000,3.54,3.75,3.45,3.7,1079588,0
+CRNT.US,D,20170131,000000,3.8,3.8,3.6,3.71,600117,0
+CRNT.US,D,20170201,000000,3.81,3.82,3.57,3.71,721838,0
+CRNT.US,D,20170202,000000,3.78,3.7899,3.63,3.71,690800,0
+CRNT.US,D,20170203,000000,3.73,3.7599,3.61,3.65,564913,0
+CRNT.US,D,20170206,000000,3.67,3.7284,3.56,3.7,954233,0
+CRNT.US,D,20170207,000000,3.73,3.78,3.68,3.75,1028367,0
+CRNT.US,D,20170208,000000,3.81,3.97,3.72,3.86,2095327,0
+CRNT.US,D,20170209,000000,3.89,4.07,3.69,3.71,1653320,0
+CRNT.US,D,20170210,000000,3.7,3.85,3.67,3.82,544875,0
+CRNT.US,D,20170213,000000,3.9,4.22,3.9,4.15,1894689,0
+CRNT.US,D,20170214,000000,4.22,4.23,3.955,4.15,1501415,0
+CRNT.US,D,20170215,000000,3.88,4.2,3.75,4,2274869,0
+CRNT.US,D,20170216,000000,4,4.05,3.67,3.78,1727079,0
+CRNT.US,D,20170217,000000,3.7,3.72,3.65,3.69,935160,0
+CRNT.US,D,20170221,000000,3.75,3.75,3.45,3.5,1831324,0
+CRNT.US,D,20170222,000000,3.5,3.54,3.43,3.49,973729,0
+CRNT.US,D,20170223,000000,3.51,3.78,3.49,3.73,1322152,0
+CRNT.US,D,20170224,000000,3.75,3.78,3.6,3.66,615066,0
+CRNT.US,D,20170227,000000,3.66,3.68,3.61,3.66,689532,0
+CRNT.US,D,20170228,000000,3.66,3.6944,3.62,3.68,561205,0
+CRNT.US,D,20170301,000000,3.7,3.77,3.675,3.74,636396,0
+CRNT.US,D,20170302,000000,3.71,3.76,3.655,3.66,783353,0
+CRNT.US,D,20170303,000000,3.68,3.7,3.5599,3.62,579269,0
+CRNT.US,D,20170306,000000,3.56,3.62,3.5,3.5,448045,0
+CRNT.US,D,20170307,000000,3.5,3.58,3.47,3.52,340708,0
+CRNT.US,D,20170308,000000,3.55,3.567,3.47,3.48,324117,0
+CRNT.US,D,20170309,000000,3.43,3.47,3.2,3.38,1229354,0
+CRNT.US,D,20170310,000000,3.34,3.47,3.34,3.46,342769,0
+CRNT.US,D,20170313,000000,3.4013,3.505,3.385,3.44,379736,0
+CRNT.US,D,20170314,000000,3.41,3.44,3.39,3.41,215771,0
+CRNT.US,D,20170315,000000,3.36,3.51,3.33,3.49,392788,0
+CRNT.US,D,20170316,000000,3.49,3.68,3.49,3.62,527629,0
+CRNT.US,D,20170317,000000,3.63,3.64,3.53,3.54,206889,0
+CRNT.US,D,20170320,000000,3.51,3.59,3.5,3.54,304564,0
+CRNT.US,D,20170321,000000,3.56,3.6,3.44,3.46,310611,0
+CRNT.US,D,20170322,000000,3.44,3.505,3.41,3.48,249918,0
+CRNT.US,D,20170323,000000,3.46,3.49,3.41,3.44,183204,0
+CRNT.US,D,20170324,000000,3.47,3.48,3.41,3.44,300675,0
+CRNT.US,D,20170327,000000,3.32,3.345,3.26,3.31,483741,0
+CRNT.US,D,20170328,000000,3.27,3.36,3.27,3.31,214265,0
+CRNT.US,D,20170329,000000,3.29,3.29,3.21,3.26,336548,0
+CRNT.US,D,20170330,000000,3.21,3.3701,3.2,3.31,286727,0
+CRNT.US,D,20170331,000000,3.31,3.3471,3.25,3.27,227484,0
+CRNT.US,D,20170403,000000,3.24,3.28,3.16,3.23,253363,0
+CRNT.US,D,20170404,000000,3.21,3.24,3.16,3.21,181905,0
+CRNT.US,D,20170405,000000,3.23,3.265,3.18,3.2,237177,0
+CRNT.US,D,20170406,000000,3.23,3.24,3.16,3.18,221079,0
+CRNT.US,D,20170407,000000,3.2,3.23,3.15,3.19,311861,0
+CRNT.US,D,20170410,000000,3.19,3.33,3.18,3.27,341766,0
+CRNT.US,D,20170411,000000,3.26,3.26,3.13,3.15,359513,0
+CRNT.US,D,20170412,000000,3.15,3.23,3.12,3.17,214790,0
+CRNT.US,D,20170413,000000,3.15,3.19,3.11,3.15,159076,0
+CRNT.US,D,20170417,000000,3.16,3.18,3.1138,3.15,180459,0
+CRNT.US,D,20170418,000000,3.11,3.11,3,3.03,357880,0
+CRNT.US,D,20170419,000000,3.02,3.1,2.99,3.06,299702,0
+CRNT.US,D,20170420,000000,3.09,3.15,3.04,3.12,217438,0
+CRNT.US,D,20170421,000000,3.12,3.15,3.07,3.11,126222,0
+CRNT.US,D,20170424,000000,3.18,3.27,3.14,3.16,208130,0
+CRNT.US,D,20170425,000000,3.17,3.23,3.16,3.2,116479,0
+CRNT.US,D,20170426,000000,3.35,3.4399,3.26,3.38,532814,0
+CRNT.US,D,20170427,000000,3.47,3.49,3.32,3.36,377888,0
+CRNT.US,D,20170428,000000,3.37,3.3856,3.24,3.33,268157,0
+CRNT.US,D,20170501,000000,3.33,3.38,3.24,3.32,172395,0
+CRNT.US,D,20170502,000000,3.31,3.3534,3.28,3.33,230492,0
+CRNT.US,D,20170503,000000,3.35,3.38,3.34,3.37,135152,0
+CRNT.US,D,20170504,000000,3.38,3.38,3.26,3.34,305124,0
+CRNT.US,D,20170505,000000,3.36,3.38,3.26,3.36,85253,0
+CRNT.US,D,20170508,000000,3.45,3.58,3.43,3.57,455146,0
+CRNT.US,D,20170509,000000,3.6,3.65,3.55,3.57,411559,0
+CRNT.US,D,20170510,000000,3.56,3.59,3.51,3.53,323051,0
+CRNT.US,D,20170511,000000,3.5,3.5,3.161,3.2,678564,0
+CRNT.US,D,20170512,000000,3.24,3.3,3.06,3.18,484443,0
+CRNT.US,D,20170515,000000,3.29,3.36,3.26,3.31,674652,0
+CRNT.US,D,20170516,000000,3.3,3.32,3.22,3.29,283081,0
+CRNT.US,D,20170517,000000,3.23,3.25,3.07,3.08,355810,0
+CRNT.US,D,20170518,000000,3.07,3.08,2.95,2.96,332258,0
+CRNT.US,D,20170519,000000,2.97,3.04,2.94,3.03,340121,0
+CRNT.US,D,20170522,000000,3.09,3.12,2.96,3.02,435849,0
+CRNT.US,D,20170523,000000,3,3.0101,2.92,2.95,275491,0
+CRNT.US,D,20170524,000000,2.97,2.97,2.85,2.88,272097,0
+CRNT.US,D,20170525,000000,2.88,2.9947,2.855,2.91,476219,0
+CRNT.US,D,20170526,000000,2.9,2.98,2.89,2.94,166737,0
+CRNT.US,D,20170530,000000,3.01,3.01,2.93,2.93,153882,0
+CRNT.US,D,20170531,000000,2.93,2.96,2.86,2.94,114685,0
+CRNT.US,D,20170601,000000,2.94,2.95,2.87,2.92,170549,0
+CRNT.US,D,20170602,000000,2.94,2.94,2.8618,2.9,175485,0
+CRNT.US,D,20170605,000000,2.87,2.87,2.75,2.75,545808,0
+CRNT.US,D,20170606,000000,2.72,2.78,2.685,2.73,747970,0
+CRNT.US,D,20170607,000000,2.74,2.825,2.7101,2.73,210876,0
+CRNT.US,D,20170608,000000,2.74,2.83,2.7,2.79,230561,0
+CRNT.US,D,20170609,000000,2.79,2.83,2.65,2.67,245057,0
+CRNT.US,D,20170612,000000,2.63,2.69,2.53,2.68,481264,0
+CRNT.US,D,20170613,000000,2.69,2.78,2.65,2.72,364896,0
+CRNT.US,D,20170614,000000,2.74,2.76,2.66,2.68,268716,0
+CRNT.US,D,20170615,000000,2.61,2.65,2.52,2.56,323447,0
+CRNT.US,D,20170616,000000,2.55,2.56,2.48,2.54,434070,0
+CRNT.US,D,20170619,000000,2.56,2.63,2.54,2.62,282396,0
+CRNT.US,D,20170620,000000,2.68,2.68,2.57,2.6,78658,0
+CRNT.US,D,20170621,000000,2.59,2.5974,2.51,2.58,209552,0
+CRNT.US,D,20170622,000000,2.55,2.56,2.52,2.54,83042,0
+CRNT.US,D,20170623,000000,2.54,2.55,2.5,2.52,283257,0
+CRNT.US,D,20170626,000000,2.5,2.5193,2.47,2.5,289986,0
+CRNT.US,D,20170627,000000,2.49,2.51,2.45,2.5,218466,0
+CRNT.US,D,20170628,000000,2.59,2.7,2.561,2.62,408457,0
+CRNT.US,D,20170629,000000,2.63,2.65,2.45,2.51,301893,0
+CRNT.US,D,20170630,000000,2.5,2.59,2.48,2.55,242207,0
+CRNT.US,D,20170703,000000,2.6,2.6,2.51,2.51,141545,0
+CRNT.US,D,20170705,000000,2.55,2.62,2.52,2.6,249080,0
+CRNT.US,D,20170706,000000,2.58,2.62,2.56,2.6,161276,0
+CRNT.US,D,20170707,000000,2.6,2.64,2.555,2.58,137506,0
+CRNT.US,D,20170710,000000,2.59,2.6,2.54,2.57,231491,0
+CRNT.US,D,20170711,000000,2.53,2.56,2.51,2.53,142820,0
+CRNT.US,D,20170712,000000,2.68,2.9001,2.665,2.85,1271575,0
+CRNT.US,D,20170713,000000,2.89,2.93,2.8305,2.85,427647,0
+CRNT.US,D,20170714,000000,2.86,2.86,2.77,2.8,228687,0
+CRNT.US,D,20170717,000000,2.75,2.8,2.63,2.7,325795,0
+CRNT.US,D,20170718,000000,2.66,2.68,2.61,2.64,178589,0
+CRNT.US,D,20170719,000000,2.63,2.69,2.61,2.65,207040,0
+CRNT.US,D,20170720,000000,2.65,2.68,2.62,2.65,151875,0
+CRNT.US,D,20170721,000000,2.64,2.64,2.551,2.58,632741,0
+CRNT.US,D,20170724,000000,2.56,2.58,2.5101,2.55,175560,0
+CRNT.US,D,20170725,000000,2.55,2.64,2.53,2.6,184241,0
+CRNT.US,D,20170726,000000,2.58,2.59,2.4799,2.5,634796,0
+CRNT.US,D,20170727,000000,2.5,2.5,2.45,2.45,230588,0
+CRNT.US,D,20170728,000000,2.44,2.489,2.425,2.44,191940,0
+CRNT.US,D,20170731,000000,2.4,2.41,2.29,2.34,506079,0
+CRNT.US,D,20170801,000000,2.38,2.39,2.35,2.36,105765,0
+CRNT.US,D,20170802,000000,2.33,2.4,2.19,2.21,1331172,0
+CRNT.US,D,20170803,000000,2.23,2.32,2.22,2.25,467891,0
+CRNT.US,D,20170804,000000,2.28,2.32,2.19,2.23,422953,0
+CRNT.US,D,20170807,000000,2.34,2.44,2.22,2.28,1401904,0
+CRNT.US,D,20170808,000000,2.27,2.31,2.06,2.15,1262012,0
+CRNT.US,D,20170809,000000,2.07,2.18,2.05,2.12,618049,0
+CRNT.US,D,20170810,000000,2.12,2.23,2.1198,2.17,390103,0
+CRNT.US,D,20170811,000000,2.18,2.29,2.1733,2.27,428938,0
+CRNT.US,D,20170814,000000,2.3,2.319,2.185,2.2,479308,0
+CRNT.US,D,20170815,000000,2.2,2.2,2.11,2.11,342195,0
+CRNT.US,D,20170816,000000,2.16,2.17,2.08,2.1,554215,0
+CRNT.US,D,20170817,000000,2.11,2.165,2.05,2.06,424218,0
+CRNT.US,D,20170818,000000,2.07,2.11,2.05,2.09,239357,0
+CRNT.US,D,20170821,000000,2.07,2.07,1.97,1.99,542245,0
+CRNT.US,D,20170822,000000,2.01,2.05,2,2.03,279018,0
+CRNT.US,D,20170823,000000,2,2.08,1.99,2.07,238940,0
+CRNT.US,D,20170824,000000,2.09,2.14,2.08,2.1,282119,0
+CRNT.US,D,20170825,000000,2.11,2.15,2.08,2.1,150931,0
+CRNT.US,D,20170828,000000,2.11,2.12,2.03,2.05,220953,0
+CRNT.US,D,20170829,000000,2.01,2.06,2.01,2.02,167256,0
+CRNT.US,D,20170830,000000,2.03,2.15,2.01,2.1,351902,0
+CRNT.US,D,20170831,000000,2.1,2.12,2.06,2.08,174112,0
+CRNT.US,D,20170901,000000,2.1,2.1,2.04,2.07,205081,0
+CRNT.US,D,20170905,000000,2.04,2.09,2.04,2.07,205027,0
+CRNT.US,D,20170906,000000,2.08,2.12,2.02,2.07,230963,0
+CRNT.US,D,20170907,000000,2.12,2.185,2.08,2.09,232713,0
+CRNT.US,D,20170908,000000,2.1,2.1,2.0701,2.1,186804,0
+CRNT.US,D,20170911,000000,2.24,2.26,2.1201,2.155,401109,0
+CRNT.US,D,20170912,000000,2.15,2.1575,2.09,2.1,288179,0
+CRNT.US,D,20170913,000000,2.11,2.16,2.09,2.15,182266,0
+CRNT.US,D,20170914,000000,2.12,2.14,2.11,2.13,116128,0
+CRNT.US,D,20170915,000000,2.14,2.14,2.08,2.08,133457,0
+CRNT.US,D,20170918,000000,2.1,2.12,2.08,2.12,111913,0
+CRNT.US,D,20170919,000000,2.11,2.11,2.05,2.06,169090,0
+CRNT.US,D,20170920,000000,2.06,2.06,1.96,1.98,581203,0
+CRNT.US,D,20170921,000000,1.98,1.99,1.9,1.9,466298,0
+CRNT.US,D,20170922,000000,1.9,1.94,1.88,1.91,412145,0
+CRNT.US,D,20170925,000000,1.92,1.98,1.91,1.98,212417,0
+CRNT.US,D,20170926,000000,1.97,1.97,1.88,1.91,939138,0
+CRNT.US,D,20170927,000000,1.93,1.93,1.89,1.9,419521,0
+CRNT.US,D,20170928,000000,1.9,2.06,1.9,2.05,657895,0
+CRNT.US,D,20170929,000000,2.04,2.13,2,2.08,366315,0
+CRNT.US,D,20171002,000000,2.09,2.09,1.98,2.06,393759,0
+CRNT.US,D,20171003,000000,2.06,2.06,2.01,2.02,178700,0
+CRNT.US,D,20171004,000000,2.02,2.09,2.01,2.04,147366,0
+CRNT.US,D,20171005,000000,2.03,2.2,2.03,2.15,334150,0
+CRNT.US,D,20171006,000000,2.15,2.15,2.05,2.07,195432,0
+CRNT.US,D,20171009,000000,2.07,2.09,2.01,2.03,105610,0
+CRNT.US,D,20171010,000000,2.06,2.09,2.02,2.05,183320,0
+CRNT.US,D,20171011,000000,2.08,2.09,2.02,2.07,195243,0
+CRNT.US,D,20171012,000000,2.07,2.08,2.02,2.03,126444,0
+CRNT.US,D,20171013,000000,2.0399,2.06,2.03,2.04,61395,0
+CRNT.US,D,20171016,000000,2.03,2.03,1.98,1.98,388290,0
+CRNT.US,D,20171017,000000,1.98,2.05,1.98,2.03,295813,0
+CRNT.US,D,20171018,000000,2.03,2.12,2.01,2.05,312938,0
+CRNT.US,D,20171019,000000,2.03,2.07,1.98,2.06,317404,0
+CRNT.US,D,20171020,000000,2.06,2.18,2.05,2.11,390868,0
+CRNT.US,D,20171023,000000,2.09,2.1,2.03,2.05,306537,0
+CRNT.US,D,20171024,000000,2.04,2.09,2.01,2.05,146680,0
+CRNT.US,D,20171025,000000,2.02,2.14,2.01,2.11,476941,0
+CRNT.US,D,20171026,000000,2.08,2.11,2.065,2.09,226591,0
+CRNT.US,D,20171027,000000,2.11,2.14,2.08,2.09,135407,0
+CRNT.US,D,20171030,000000,2.0805,2.12,2.07,2.08,348127,0
+CRNT.US,D,20171031,000000,2.07,2.22,2.048,2.15,1053042,0
+CRNT.US,D,20171101,000000,2.15,2.24,2.09,2.09,505465,0
+CRNT.US,D,20171102,000000,2.08,2.12,2.01,2.06,1195236,0
+CRNT.US,D,20171103,000000,2.08,2.11,2.0616,2.08,452232,0
+CRNT.US,D,20171106,000000,1.87,1.94,1.82,1.85,1602016,0
+CRNT.US,D,20171107,000000,1.85,1.91,1.77,1.85,677588,0
+CRNT.US,D,20171108,000000,1.85,1.9,1.76,1.77,768756,0
+CRNT.US,D,20171109,000000,1.76,1.79,1.7,1.71,673806,0
+CRNT.US,D,20171110,000000,1.7,1.729,1.64,1.69,1015321,0
+CRNT.US,D,20171113,000000,1.68,1.77,1.66,1.75,959474,0
+CRNT.US,D,20171114,000000,1.73,1.8265,1.68,1.69,713956,0
+CRNT.US,D,20171115,000000,1.7,1.71,1.64,1.69,357455,0
+CRNT.US,D,20171116,000000,1.69,1.77,1.69,1.75,554227,0
+CRNT.US,D,20171117,000000,1.75,1.79,1.71,1.73,647449,0
+CRNT.US,D,20171120,000000,1.76,1.76,1.68,1.74,410756,0
+CRNT.US,D,20171121,000000,1.74,1.76,1.7,1.72,447380,0
+CRNT.US,D,20171122,000000,1.7,1.76,1.695,1.73,585746,0
+CRNT.US,D,20171124,000000,1.76,1.8064,1.75,1.77,365910,0
+CRNT.US,D,20171127,000000,1.8,1.83,1.73,1.78,752294,0
+CRNT.US,D,20171128,000000,1.77,1.81,1.76,1.77,383986,0
+CRNT.US,D,20171129,000000,1.8,2.1,1.8,2.03,2041753,0
+CRNT.US,D,20171130,000000,2.06,2.06,1.9,1.92,1120240,0
+CRNT.US,D,20171201,000000,1.92,1.933,1.83,1.89,656510,0
+CRNT.US,D,20171204,000000,2.1,2.26,2.04,2.09,2653636,0
+CRNT.US,D,20171205,000000,2.07,2.38,2.06,2.24,1677033,0
+CRNT.US,D,20171206,000000,2.21,2.36,2.11,2.17,1454090,0
+CRNT.US,D,20171207,000000,2.16,2.19,2.12,2.16,570675,0
+CRNT.US,D,20171208,000000,2.16,2.215,2.15,2.16,305242,0
+CRNT.US,D,20171211,000000,2.16,2.189,2.11,2.11,370412,0
+CRNT.US,D,20171212,000000,2.13,2.149,2.02,2.05,429534,0
+CRNT.US,D,20171213,000000,2.03,2.08,2.01,2.02,359710,0
+CRNT.US,D,20171214,000000,2,2.03,1.97,2,585142,0
+CRNT.US,D,20171215,000000,2,2.035,1.98,2.02,449827,0
+CRNT.US,D,20171218,000000,2.07,2.17,2.03,2.07,856739,0
+CRNT.US,D,20171219,000000,2.06,2.0699,1.96,1.98,946552,0
+CRNT.US,D,20171220,000000,1.96,1.993,1.96,1.97,306707,0
+CRNT.US,D,20171221,000000,1.97,2,1.95,1.97,346106,0
+CRNT.US,D,20171222,000000,1.96,1.9699,1.9048,1.93,391731,0
+CRNT.US,D,20171226,000000,1.93,1.96,1.86,1.87,505070,0
+CRNT.US,D,20171227,000000,1.85,1.92,1.85,1.9,266007,0
+CRNT.US,D,20171228,000000,1.9,2.03,1.89,2,789401,0
+CRNT.US,D,20171229,000000,2.01,2.0196,1.95,1.98,361924,0
+CRNT.US,D,20180102,000000,2,2.1,2,2.025,384448,0
+CRNT.US,D,20180103,000000,2.03,2.07,1.96,2.02,435582,0
+CRNT.US,D,20180104,000000,2.02,2.14,2.0001,2.12,886752,0
+CRNT.US,D,20180105,000000,2.15,2.15,2.07,2.1199,272509,0
+CRNT.US,D,20180108,000000,2.09,2.11,2.02,2.08,381914,0
+CRNT.US,D,20180109,000000,2.07,2.11,2.044,2.08,331081,0
+CRNT.US,D,20180110,000000,2.08,2.1,2.05,2.06,122459,0
+CRNT.US,D,20180111,000000,2.06,2.11,2.06,2.08,188589,0
+CRNT.US,D,20180112,000000,2.08,2.17,2.06,2.15,305884,0
+CRNT.US,D,20180116,000000,2.16,2.19,2.06,2.08,363838,0
+CRNT.US,D,20180117,000000,2.08,2.18,2.07,2.16,316726,0
+CRNT.US,D,20180118,000000,2.17,2.1747,2.1,2.14,183058,0
+CRNT.US,D,20180119,000000,2.13,2.19,2.1153,2.17,313401,0
+CRNT.US,D,20180122,000000,2.17,2.19,2.1,2.18,287063,0
+CRNT.US,D,20180123,000000,2.18,2.3,2.15,2.25,701702,0
+CRNT.US,D,20180124,000000,2.25,2.2608,2.14,2.19,367100,0
+CRNT.US,D,20180125,000000,2.18,2.2,2.16,2.17,107054,0
+CRNT.US,D,20180126,000000,2.17,2.2,2.15,2.18,153445,0
+CRNT.US,D,20180129,000000,2.18,2.29,2.14,2.16,549374,0
+CRNT.US,D,20180130,000000,2.11,2.19,2.0686,2.17,419864,0
+CRNT.US,D,20180131,000000,2.17,2.19,2.06,2.08,313335,0
+CRNT.US,D,20180201,000000,2.06,2.13,2.06,2.11,191648,0
+CRNT.US,D,20180202,000000,2.08,2.14,2.06,2.09,265527,0
+CRNT.US,D,20180205,000000,2.05,2.1,2,2,529868,0
+CRNT.US,D,20180206,000000,1.95,2.15,1.95,2.12,321331,0
+CRNT.US,D,20180207,000000,2.13,2.22,2.1,2.155,545434,0
+CRNT.US,D,20180208,000000,2.13,2.2,2.11,2.17,764721,0
+CRNT.US,D,20180209,000000,2.2,2.2,2.03,2.09,468699,0
+CRNT.US,D,20180212,000000,2.25,2.5,2.25,2.49,3374380,0
+CRNT.US,D,20180213,000000,2.51,2.655,2.42,2.645,1654959,0
+CRNT.US,D,20180214,000000,2.63,2.72,2.35,2.41,2638578,0
+CRNT.US,D,20180215,000000,2.46,2.56,2.35,2.555,995172,0
+CRNT.US,D,20180216,000000,2.57,2.72,2.51,2.65,983208,0
+CRNT.US,D,20180220,000000,2.65,2.79,2.62,2.77,1572142,0
+CRNT.US,D,20180221,000000,2.79,2.79,2.62,2.63,957966,0
+CRNT.US,D,20180222,000000,2.66,2.88,2.62,2.8,1029846,0
+CRNT.US,D,20180223,000000,2.83,2.97,2.8,2.94,693479,0
+CRNT.US,D,20180226,000000,2.95,2.96,2.72,2.79,1395618,0
+CRNT.US,D,20180227,000000,2.76,2.88,2.73,2.74,831975,0
+CRNT.US,D,20180228,000000,2.76,2.88,2.74,2.87,507743,0
+CRNT.US,D,20180301,000000,2.86,3,2.73,2.81,790013,0
+CRNT.US,D,20180302,000000,2.81,2.96,2.76,2.95,556092,0
+CRNT.US,D,20180305,000000,2.95,2.96,2.75,2.75,1292540,0
+CRNT.US,D,20180306,000000,2.78,2.86,2.75,2.85,452680,0
+CRNT.US,D,20180307,000000,2.81,2.84,2.7,2.73,855218,0
+CRNT.US,D,20180308,000000,2.76,2.83,2.7,2.72,433032,0
+CRNT.US,D,20180309,000000,2.71,2.7432,2.63,2.65,758790,0
+CRNT.US,D,20180312,000000,2.67,2.769,2.64,2.65,1117623,0
+CRNT.US,D,20180313,000000,2.67,2.85,2.65,2.84,910833,0
+CRNT.US,D,20180314,000000,2.86,2.9,2.8,2.83,463674,0
+CRNT.US,D,20180315,000000,2.83,2.94,2.78,2.87,646806,0
+CRNT.US,D,20180316,000000,2.95,2.95,2.82,2.87,628610,0
+CRNT.US,D,20180319,000000,2.85,2.87,2.75,2.81,430287,0
+CRNT.US,D,20180320,000000,2.81,2.88,2.7608,2.86,238418,0
+CRNT.US,D,20180321,000000,2.86,2.9,2.81,2.85,266629,0
+CRNT.US,D,20180322,000000,2.82,2.9,2.73,2.75,481925,0
+CRNT.US,D,20180323,000000,2.73,2.74,2.625,2.65,533677,0
+CRNT.US,D,20180326,000000,2.68,2.7,2.52,2.64,807168,0
+CRNT.US,D,20180327,000000,2.64,2.8,2.62,2.7,783640,0
+CRNT.US,D,20180328,000000,2.7,2.7,2.61,2.65,301474,0
+CRNT.US,D,20180329,000000,2.66,2.72,2.64,2.69,113543,0
+CRNT.US,D,20180402,000000,2.7,2.7,2.56,2.62,363955,0
+CRNT.US,D,20180403,000000,2.64,2.7,2.61,2.62,94717,0
+CRNT.US,D,20180404,000000,2.6,2.71,2.6,2.68,123332,0
+CRNT.US,D,20180405,000000,2.69,2.73,2.61,2.63,179763,0
+CRNT.US,D,20180406,000000,2.61,2.69,2.59,2.61,206401,0
+CRNT.US,D,20180409,000000,2.61,2.72,2.61,2.66,247710,0
+CRNT.US,D,20180410,000000,2.68,2.75,2.6732,2.71,181961,0
+CRNT.US,D,20180411,000000,2.7,2.74,2.69,2.7,145421,0
+CRNT.US,D,20180412,000000,2.7,2.74,2.66,2.7,324065,0
+CRNT.US,D,20180413,000000,2.7,2.7202,2.64,2.68,196123,0
+CRNT.US,D,20180416,000000,2.68,2.715,2.66,2.67,160639,0
+CRNT.US,D,20180417,000000,2.67,2.74,2.65,2.72,154598,0
+CRNT.US,D,20180418,000000,2.72,2.72,2.67,2.67,106249,0
+CRNT.US,D,20180419,000000,2.67,2.79,2.66,2.71,392093,0
+CRNT.US,D,20180420,000000,2.7,2.75,2.65,2.65,171632,0
+CRNT.US,D,20180423,000000,2.64,2.66,2.57,2.6,241751,0
+CRNT.US,D,20180424,000000,2.59,2.62,2.57,2.57,149479,0
+CRNT.US,D,20180425,000000,2.58,2.58,2.46,2.57,301054,0
+CRNT.US,D,20180426,000000,2.57,2.67,2.55,2.66,219676,0
+CRNT.US,D,20180427,000000,2.65,2.66,2.53,2.63,208934,0
+CRNT.US,D,20180430,000000,2.66,2.67,2.58,2.63,176239,0
+CRNT.US,D,20180501,000000,2.62,2.63,2.56,2.605,162765,0
+CRNT.US,D,20180502,000000,2.6,2.67,2.6,2.66,190808,0
+CRNT.US,D,20180503,000000,2.64,2.7,2.5823,2.64,218051,0
+CRNT.US,D,20180504,000000,2.65,2.69,2.6,2.69,451822,0
+CRNT.US,D,20180507,000000,2.8,2.9,2.71,2.83,929283,0
+CRNT.US,D,20180508,000000,2.9,3.02,2.85,2.96,1999856,0
+CRNT.US,D,20180509,000000,2.98,2.98,2.901,2.94,467181,0
+CRNT.US,D,20180510,000000,2.95,2.97,2.76,2.81,508478,0
+CRNT.US,D,20180511,000000,2.81,2.88,2.781,2.81,271708,0
+CRNT.US,D,20180514,000000,2.81,2.9,2.75,2.89,622173,0
+CRNT.US,D,20180515,000000,2.91,2.94,2.881,2.94,467963,0
+CRNT.US,D,20180516,000000,2.96,2.985,2.93,2.95,643875,0
+CRNT.US,D,20180517,000000,2.94,3.265,2.9,3.26,2999837,0
+CRNT.US,D,20180518,000000,3.27,3.33,3.05,3.09,2253616,0
+CRNT.US,D,20180521,000000,3.15,3.31,3.15,3.26,906390,0
+CRNT.US,D,20180522,000000,3.25,3.28,3.0989,3.11,474793,0
+CRNT.US,D,20180523,000000,3.1,3.15,3.06,3.13,234154,0
+CRNT.US,D,20180524,000000,3.13,3.2,3.11,3.17,367263,0
+CRNT.US,D,20180525,000000,3.17,3.24,3.13,3.16,368947,0
+CRNT.US,D,20180529,000000,3.12,3.26,3.07,3.24,509791,0
+CRNT.US,D,20180530,000000,3.27,3.35,3.2,3.27,818464,0
+CRNT.US,D,20180531,000000,3.28,3.455,3.28,3.45,960927,0
+CRNT.US,D,20180601,000000,3.45,3.5,3.3678,3.47,812982,0
+CRNT.US,D,20180604,000000,3.46,3.56,3.351,3.52,792435,0
+CRNT.US,D,20180605,000000,3.53,3.56,3.27,3.38,577623,0
+CRNT.US,D,20180606,000000,3.4,3.41,3.24,3.35,349373,0
+CRNT.US,D,20180607,000000,3.33,3.43,3.33,3.35,365160,0
+CRNT.US,D,20180608,000000,3.34,3.5,3.32,3.49,467489,0
+CRNT.US,D,20180611,000000,3.5,3.74,3.4473,3.7,2201966,0
+CRNT.US,D,20180612,000000,3.74,4.09,3.7,4,2052024,0
+CRNT.US,D,20180613,000000,4.01,4.15,3.73,3.78,1582714,0
+CRNT.US,D,20180614,000000,3.77,4.01,3.77,3.92,916251,0
+CRNT.US,D,20180615,000000,3.95,3.979,3.78,3.88,473036,0
+CRNT.US,D,20180618,000000,3.89,3.95,3.83,3.85,471694,0
+CRNT.US,D,20180619,000000,3.78,3.89,3.74,3.84,473742,0
+CRNT.US,D,20180620,000000,3.98,3.99,3.75,3.8,472118,0
+CRNT.US,D,20180621,000000,3.78,3.8,3.67,3.7,388168,0
+CRNT.US,D,20180622,000000,3.7,3.75,3.68,3.72,255707,0
+CRNT.US,D,20180625,000000,3.74,3.754,3.571,3.61,693353,0
+CRNT.US,D,20180626,000000,3.61,3.8,3.61,3.8,521615,0
+CRNT.US,D,20180627,000000,3.79,3.83,3.67,3.69,422431,0
+CRNT.US,D,20180628,000000,3.69,3.72,3.57,3.59,382502,0
+CRNT.US,D,20180629,000000,3.59,3.66,3.55,3.57,324600,0
+CRNT.US,D,20180702,000000,3.57,3.61,3.55,3.57,517227,0
+CRNT.US,D,20180703,000000,3.56,3.58,3.5,3.51,333875,0
+CRNT.US,D,20180705,000000,3.5,3.52,3.37,3.42,866584,0
+CRNT.US,D,20180706,000000,3.43,3.71,3.43,3.69,378084,0
+CRNT.US,D,20180709,000000,3.58,3.72,3.58,3.64,358357,0
+CRNT.US,D,20180710,000000,3.66,3.67,3.565,3.58,257751,0
+CRNT.US,D,20180711,000000,3.56,3.62,3.5,3.54,205503,0
+CRNT.US,D,20180712,000000,3.58,3.59,3.51,3.57,265082,0
+CRNT.US,D,20180713,000000,3.58,3.63,3.51,3.52,131790,0
+CRNT.US,D,20180716,000000,3.6,3.6,3.5,3.54,197894,0
+CRNT.US,D,20180717,000000,3.55,3.73,3.52,3.64,334950,0
+CRNT.US,D,20180718,000000,3.65,3.845,3.65,3.79,465233,0
+CRNT.US,D,20180719,000000,3.8,3.82,3.71,3.76,403580,0
+CRNT.US,D,20180720,000000,3.77,3.82,3.72,3.79,248679,0
+CRNT.US,D,20180723,000000,3.81,3.87,3.75,3.82,315459,0
+CRNT.US,D,20180724,000000,3.85,3.89,3.78,3.82,396006,0
+CRNT.US,D,20180725,000000,3.85,3.8925,3.84,3.89,291046,0
+CRNT.US,D,20180726,000000,3.9,4.08,3.8499,4.02,1229239,0
+CRNT.US,D,20180727,000000,4.09,4.09,3.78,4.01,918344,0
+CRNT.US,D,20180730,000000,4,4.05,3.9701,4.02,428635,0
+CRNT.US,D,20180731,000000,4.03,4.08,3.96,4.01,358471,0
+CRNT.US,D,20180801,000000,4,4.08,3.99,4.04,342565,0
+CRNT.US,D,20180802,000000,4.02,4.07,3.9801,4.02,320151,0
+CRNT.US,D,20180803,000000,4,4.05,3.98,4.03,535250,0
+CRNT.US,D,20180806,000000,3.94,3.94,3.5,3.62,1499342,0
+CRNT.US,D,20180807,000000,3.6,3.62,3.44,3.465,679647,0
+CRNT.US,D,20180808,000000,3.43,3.499,3.326,3.44,760734,0
+CRNT.US,D,20180809,000000,3.42,3.54,3.395,3.41,328301,0
+CRNT.US,D,20180810,000000,3.41,3.41,3.28,3.28,485777,0
+CRNT.US,D,20180813,000000,3.25,3.4,3.201,3.33,351044,0
+CRNT.US,D,20180814,000000,3.36,3.38,3.24,3.38,341556,0
+CRNT.US,D,20180815,000000,3.38,3.4,3.31,3.39,447466,0
+CRNT.US,D,20180816,000000,3.38,3.5,3.37,3.45,319906,0
+CRNT.US,D,20180817,000000,3.42,3.45,3.35,3.37,169631,0
+CRNT.US,D,20180820,000000,3.39,3.45,3.25,3.26,458473,0
+CRNT.US,D,20180821,000000,3.28,3.39,3.265,3.34,381427,0
+CRNT.US,D,20180822,000000,3.34,3.35,3.27,3.28,268010,0
+CRNT.US,D,20180823,000000,3.29,3.35,3.25,3.29,203124,0
+CRNT.US,D,20180824,000000,3.29,3.36,3.29,3.33,219392,0
+CRNT.US,D,20180827,000000,3.33,3.37,3.3,3.31,139733,0
+CRNT.US,D,20180828,000000,3.3,3.33,3.225,3.3,440913,0
+CRNT.US,D,20180829,000000,3.3,3.38,3.28,3.3,139924,0
+CRNT.US,D,20180830,000000,3.32,3.34,3.25,3.29,171153,0
+CRNT.US,D,20180831,000000,3.29,3.29,3.22,3.23,147790,0
+CRNT.US,D,20180904,000000,3.2,3.225,3.12,3.13,386217,0
+CRNT.US,D,20180905,000000,3.12,3.16,3.01,3.14,383945,0
+CRNT.US,D,20180906,000000,3.13,3.15,3.04,3.07,176536,0
+CRNT.US,D,20180907,000000,3.07,3.11,3,3,145144,0
+CRNT.US,D,20180910,000000,3,3.08,2.95,3.04,203995,0
+CRNT.US,D,20180911,000000,3.04,3.05,2.94,2.95,261387,0
+CRNT.US,D,20180912,000000,2.95,2.9501,2.87,2.91,240413,0
+CRNT.US,D,20180913,000000,2.89,2.9959,2.89,2.94,209425,0
+CRNT.US,D,20180914,000000,2.95,2.99,2.9,2.92,158718,0
+CRNT.US,D,20180917,000000,2.9,2.93,2.73,2.74,739795,0
+CRNT.US,D,20180918,000000,2.73,2.889,2.67,2.8,260377,0
+CRNT.US,D,20180919,000000,2.81,3.22,2.77,3.17,762110,0
+CRNT.US,D,20180920,000000,3.17,3.28,3.07,3.09,330133,0
+CRNT.US,D,20180921,000000,3.11,3.18,2.95,2.95,237030,0
+CRNT.US,D,20180924,000000,2.96,2.99,2.79,2.91,448114,0
+CRNT.US,D,20180925,000000,2.9,3.04,2.88,2.89,228260,0
+CRNT.US,D,20180926,000000,2.9,2.95,2.88,2.88,217776,0
+CRNT.US,D,20180927,000000,2.88,3.08,2.88,3.04,297384,0
+CRNT.US,D,20180928,000000,3.25,3.43,3.21,3.37,1315988,0
+CRNT.US,D,20181001,000000,3.45,3.45,3.23,3.26,406548,0
+CRNT.US,D,20181002,000000,3.31,3.48,3.27,3.4,517447,0
+CRNT.US,D,20181003,000000,3.4,3.45,3.33,3.44,239288,0
+CRNT.US,D,20181004,000000,3.44,3.44,3.28,3.33,245898,0
+CRNT.US,D,20181005,000000,3.32,3.36,3.18,3.21,235111,0
+CRNT.US,D,20181008,000000,3.18,3.21,3.07,3.1,355733,0
+CRNT.US,D,20181009,000000,3.1,3.13,3.06,3.06,172644,0
+CRNT.US,D,20181010,000000,3.21,3.3299,3.16,3.22,698314,0
+CRNT.US,D,20181011,000000,3.2,3.28,3.1,3.13,482410,0
+CRNT.US,D,20181012,000000,3.18,3.29,3.1782,3.21,283330,0
+CRNT.US,D,20181015,000000,3.22,3.24,3.14,3.19,168026,0
+CRNT.US,D,20181016,000000,3.2,3.4,3.2,3.38,396091,0
+CRNT.US,D,20181017,000000,3.36,3.77,3.32,3.72,1541697,0
+CRNT.US,D,20181018,000000,3.71,3.715,3.38,3.44,964602,0
+CRNT.US,D,20181019,000000,3.47,3.51,3.41,3.44,340994,0
+CRNT.US,D,20181022,000000,3.47,3.75,3.47,3.74,918492,0
+CRNT.US,D,20181023,000000,3.66,3.66,3.46,3.48,578589,0
+CRNT.US,D,20181024,000000,3.49,3.5759,3.36,3.37,319705,0
+CRNT.US,D,20181025,000000,3.39,3.435,3.33,3.43,288784,0
+CRNT.US,D,20181026,000000,3.42,3.44,3.2446,3.3,351753,0
+CRNT.US,D,20181029,000000,3.32,3.36,3.23,3.25,522733,0
+CRNT.US,D,20181030,000000,3.23,3.35,3.2,3.3,155741,0
+CRNT.US,D,20181031,000000,3.4,3.4,3.25,3.33,185671,0
+CRNT.US,D,20181101,000000,3.34,3.47,3.33,3.4,225291,0
+CRNT.US,D,20181102,000000,3.46,3.47,3.4,3.46,252843,0
+CRNT.US,D,20181105,000000,3.69,4.02,3.55,3.67,3923863,0
+CRNT.US,D,20181106,000000,3.78,4,3.76,3.93,1918165,0
+CRNT.US,D,20181107,000000,3.95,4,3.88,3.96,1315881,0
+CRNT.US,D,20181108,000000,3.9,4.575,3.83,4.52,3686045,0
+CRNT.US,D,20181109,000000,4.42,4.44,4.17,4.35,1282085,0
+CRNT.US,D,20181112,000000,4.35,4.7227,4.22,4.65,1971762,0
+CRNT.US,D,20181113,000000,4.7,4.95,4.63,4.65,2556300,0
+CRNT.US,D,20181114,000000,4.57,4.5798,4.2,4.25,1369494,0
+CRNT.US,D,20181115,000000,4.21,4.425,4.12,4.39,919864,0
+CRNT.US,D,20181116,000000,4.4,4.4,4.18,4.24,565976,0
+CRNT.US,D,20181119,000000,4.23,4.33,4.1,4.3,595949,0
+CRNT.US,D,20181120,000000,4.24,4.3,4.125,4.25,789507,0
+CRNT.US,D,20181121,000000,4.28,4.61,4.28,4.54,959942,0
+CRNT.US,D,20181123,000000,4.5,4.66,4.34,4.36,412268,0
+CRNT.US,D,20181126,000000,4.36,4.47,4.36,4.4,546689,0
+CRNT.US,D,20181127,000000,4.36,4.43,4.3,4.36,322933,0
+CRNT.US,D,20181128,000000,4.27,4.375,4.12,4.3,903896,0
+CRNT.US,D,20181129,000000,4.3,4.37,4.2101,4.31,372522,0
+CRNT.US,D,20181130,000000,4.28,4.3,4.16,4.25,555953,0
+CRNT.US,D,20181203,000000,4.28,4.47,4.28,4.38,840409,0
+CRNT.US,D,20181204,000000,4.38,4.3969,4.21,4.24,567502,0
+CRNT.US,D,20181206,000000,4.24,4.28,4.15,4.24,461133,0
+CRNT.US,D,20181207,000000,4.24,4.25,4.1,4.12,471582,0
+CRNT.US,D,20181210,000000,4.1,4.25,4.1,4.2,469800,0
+CRNT.US,D,20181211,000000,4.2,4.34,4.12,4.13,460507,0
+CRNT.US,D,20181212,000000,4.12,4.25,4.11,4.11,351172,0
+CRNT.US,D,20181213,000000,4.14,4.18,3.96,4.03,624102,0
+CRNT.US,D,20181214,000000,3.97,4.03,3.85,3.89,563195,0
+CRNT.US,D,20181217,000000,3.88,3.94,3.5128,3.59,1315764,0
+CRNT.US,D,20181218,000000,3.59,3.7,3.58,3.62,433068,0
+CRNT.US,D,20181219,000000,3.63,3.81,3.58,3.61,400136,0
+CRNT.US,D,20181220,000000,3.6,3.69,3.55,3.66,420487,0
+CRNT.US,D,20181221,000000,3.69,3.775,3.57,3.57,414439,0
+CRNT.US,D,20181224,000000,3.52,3.57,3.4192,3.47,307508,0
+CRNT.US,D,20181226,000000,3.47,3.6,3.47,3.57,263290,0
+CRNT.US,D,20181227,000000,3.55,3.5828,3.46,3.54,239307,0
+CRNT.US,D,20181228,000000,3.54,3.72,3.51,3.6,314552,0
+CRNT.US,D,20181231,000000,3.67,3.83,3.6,3.78,574969,0
+CRNT.US,D,20190102,000000,3.75,3.86,3.71,3.85,455507,0
+CRNT.US,D,20190103,000000,3.83,3.8373,3.6,3.65,390721,0
+CRNT.US,D,20190104,000000,3.69,3.8,3.69,3.76,190229,0
+CRNT.US,D,20190107,000000,3.9,3.9269,3.76,3.83,289074,0
+CRNT.US,D,20190108,000000,3.85,4.06,3.85,3.98,464423,0
+CRNT.US,D,20190109,000000,4,4.06,3.87,4,432736,0
+CRNT.US,D,20190110,000000,4,4.05,3.905,3.96,330509,0
+CRNT.US,D,20190111,000000,3.95,3.97,3.82,3.88,349980,0
+CRNT.US,D,20190114,000000,3.88,3.98,3.83,3.9,419796,0
+CRNT.US,D,20190115,000000,3.89,4.1,3.88,4.04,499947,0
+CRNT.US,D,20190116,000000,4.05,4.11,3.91,3.94,410844,0
+CRNT.US,D,20190117,000000,3.94,3.97,3.86,3.9,346280,0
+CRNT.US,D,20190118,000000,3.9,3.901,3.7,3.76,452171,0
+CRNT.US,D,20190122,000000,3.8,3.86,3.61,3.7,510494,0
+CRNT.US,D,20190123,000000,3.72,3.79,3.71,3.74,289047,0
+CRNT.US,D,20190124,000000,3.73,3.85,3.73,3.81,241130,0
+CRNT.US,D,20190125,000000,3.81,3.98,3.81,3.92,360374,0
+CRNT.US,D,20190128,000000,3.94,4.04,3.82,4,417790,0
+CRNT.US,D,20190129,000000,4,4.265,3.93,4.16,1057725,0
+CRNT.US,D,20190130,000000,4.18,4.445,4.18,4.44,756715,0
+CRNT.US,D,20190131,000000,4.45,4.46,4.3,4.43,819260,0
+CRNT.US,D,20190201,000000,4.41,4.6361,4.36,4.6,890275,0
+CRNT.US,D,20190204,000000,4.62,5,4.58,4.65,2026939,0
+CRNT.US,D,20190205,000000,4.65,4.69,4.4,4.45,1113872,0
+CRNT.US,D,20190206,000000,4.45,4.9765,4.45,4.52,940095,0
+CRNT.US,D,20190207,000000,4.47,4.5,4.4,4.44,580445,0
+CRNT.US,D,20190208,000000,4.41,4.52,4.37,4.4,419302,0
+CRNT.US,D,20190211,000000,4.43,4.48,4.36,4.46,537229,0
+CRNT.US,D,20190212,000000,4.5,4.559,4.37,4.42,564303,0
+CRNT.US,D,20190213,000000,4.46,4.54,4.41,4.52,489849,0
+CRNT.US,D,20190214,000000,4.51,4.95,4.4818,4.83,1622781,0
+CRNT.US,D,20190215,000000,4.88,5.04,4.66,4.73,1853872,0
+CRNT.US,D,20190219,000000,4.83,4.93,4.64,4.91,1613885,0
+CRNT.US,D,20190220,000000,4.7,4.7,4.1,4.12,3271154,0
+CRNT.US,D,20190221,000000,4.28,4.44,4.13,4.16,1291475,0
+CRNT.US,D,20190222,000000,4.2,4.2205,3.96,4.06,1550689,0
+CRNT.US,D,20190225,000000,4.12,4.22,3.97,3.98,1198932,0
+CRNT.US,D,20190226,000000,4,4.05,3.71,3.76,1631196,0
+CRNT.US,D,20190227,000000,3.76,3.84,3.68,3.79,1045368,0
+CRNT.US,D,20190228,000000,3.81,3.94,3.8,3.82,957063,0
+CRNT.US,D,20190301,000000,3.84,3.9152,3.8,3.84,630538,0
+CRNT.US,D,20190304,000000,3.9,3.9199,3.76,3.82,747826,0
+CRNT.US,D,20190305,000000,3.81,3.86,3.69,3.69,846811,0
+CRNT.US,D,20190306,000000,3.75,3.78,3.68,3.7,595343,0
+CRNT.US,D,20190307,000000,3.7,3.76,3.68,3.72,429501,0
+CRNT.US,D,20190308,000000,3.7,3.75,3.62,3.73,439604,0
+CRNT.US,D,20190311,000000,3.76,3.9,3.71,3.9,536275,0
+CRNT.US,D,20190312,000000,3.95,4.07,3.74,3.76,809965,0
+CRNT.US,D,20190313,000000,3.76,3.81,3.69,3.72,560960,0
+CRNT.US,D,20190314,000000,3.72,3.725,3.51,3.54,1086741,0
+CRNT.US,D,20190315,000000,3.58,3.63,3.53,3.54,1097163,0
+CRNT.US,D,20190318,000000,3.55,3.63,3.55,3.62,1315256,0
+CRNT.US,D,20190319,000000,3.64,3.7,3.64,3.64,474292,0
+CRNT.US,D,20190320,000000,3.65,3.7,3.56,3.58,372922,0
+CRNT.US,D,20190321,000000,3.58,3.74,3.58,3.73,524676,0
+CRNT.US,D,20190322,000000,3.67,3.72,3.52,3.56,561366,0
+CRNT.US,D,20190325,000000,3.56,3.5969,3.42,3.56,455046,0
+CRNT.US,D,20190326,000000,3.57,3.63,3.54,3.57,233096,0
+CRNT.US,D,20190327,000000,3.58,3.59,3.5,3.56,185105,0
+CRNT.US,D,20190328,000000,3.56,3.62,3.56,3.57,267599,0
+CRNT.US,D,20190329,000000,3.58,3.61,3.55,3.59,390926,0
+CRNT.US,D,20190401,000000,3.62,3.71,3.61,3.68,431347,0
+CRNT.US,D,20190402,000000,3.72,3.735,3.63,3.72,345897,0
+CRNT.US,D,20190403,000000,3.75,3.8,3.595,3.61,662446,0
+CRNT.US,D,20190404,000000,3.62,3.62,3.48,3.51,670788,0
+CRNT.US,D,20190405,000000,3.53,3.58,3.5,3.52,344132,0
+CRNT.US,D,20190408,000000,3.55,3.6,3.46,3.5,428482,0
+CRNT.US,D,20190409,000000,3.5,3.5611,3.48,3.55,219857,0
+CRNT.US,D,20190410,000000,3.57,3.64,3.55,3.62,283461,0
+CRNT.US,D,20190411,000000,3.63,3.69,3.6,3.68,407463,0
+CRNT.US,D,20190412,000000,3.7,3.7,3.62,3.67,276628,0
+CRNT.US,D,20190415,000000,3.68,3.72,3.6,3.64,235562,0
+CRNT.US,D,20190416,000000,3.65,3.75,3.65,3.73,382626,0
+CRNT.US,D,20190417,000000,3.75,3.8,3.68,3.75,396456,0
+CRNT.US,D,20190418,000000,3.74,3.7832,3.65,3.76,343191,0
+CRNT.US,D,20190422,000000,3.81,4.245,3.8,4.23,2092691,0
+CRNT.US,D,20190423,000000,4.28,4.38,4.15,4.18,994042,0
+CRNT.US,D,20190424,000000,4.22,4.27,4.12,4.18,590333,0
+CRNT.US,D,20190425,000000,4.19,4.23,4.1,4.11,586931,0
+CRNT.US,D,20190426,000000,4.1,4.1395,3.93,4.03,642050,0
+CRNT.US,D,20190429,000000,4.04,4.11,3.92,4.02,455679,0
+CRNT.US,D,20190430,000000,4.02,4.025,3.79,3.83,685692,0
+CRNT.US,D,20190501,000000,3.84,3.8717,3.68,3.72,638400,0
+CRNT.US,D,20190502,000000,3.75,3.81,3.72,3.78,510970,0
+CRNT.US,D,20190503,000000,3.78,3.796,3.68,3.71,779178,0
+CRNT.US,D,20190506,000000,3.65,3.65,3.45,3.56,1054735,0
+CRNT.US,D,20190507,000000,3.56,3.56,3.155,3.23,1841978,0
+CRNT.US,D,20190508,000000,3.21,3.36,3.15,3.32,708892,0
+CRNT.US,D,20190509,000000,3.26,3.26,3.125,3.13,791212,0
+CRNT.US,D,20190510,000000,3.13,3.18,3.06,3.16,449653,0
+CRNT.US,D,20190513,000000,3.09,3.12,2.96,3.03,884194,0
+CRNT.US,D,20190514,000000,3.05,3.165,3.01,3.07,755343,0
+CRNT.US,D,20190515,000000,3.05,3.07,2.98,2.99,607811,0
+CRNT.US,D,20190516,000000,3.01,3.03,2.86,2.91,759373,0
+CRNT.US,D,20190517,000000,2.89,2.91,2.76,2.82,854530,0
+CRNT.US,D,20190520,000000,2.8,3.03,2.8,2.92,709008,0
+CRNT.US,D,20190521,000000,2.95,3,2.925,2.94,442516,0
+CRNT.US,D,20190522,000000,2.94,2.98,2.87,2.94,381838,0
+CRNT.US,D,20190523,000000,2.91,2.925,2.81,2.83,581476,0
+CRNT.US,D,20190524,000000,2.85,2.9348,2.76,2.81,338605,0
+CRNT.US,D,20190528,000000,2.83,2.92,2.82,2.9,333088,0
+CRNT.US,D,20190529,000000,2.87,2.92,2.79,2.81,426135,0
+CRNT.US,D,20190530,000000,2.81,2.88,2.78,2.87,260021,0
+CRNT.US,D,20190531,000000,2.81,2.84,2.72,2.77,571312,0
+CRNT.US,D,20190603,000000,2.75,2.86,2.75,2.84,338219,0
+CRNT.US,D,20190604,000000,2.84,2.99,2.8056,2.98,569835,0
+CRNT.US,D,20190605,000000,2.98,3.1,2.9,2.94,447033,0
+CRNT.US,D,20190606,000000,2.94,2.97,2.79,2.87,447112,0
+CRNT.US,D,20190607,000000,2.87,2.92,2.85,2.9,205164,0
+CRNT.US,D,20190610,000000,2.91,2.96,2.87,2.93,348469,0
+CRNT.US,D,20190611,000000,2.96,3.02,2.85,2.85,372261,0
+CRNT.US,D,20190612,000000,2.84,2.88,2.77,2.82,386812,0
+CRNT.US,D,20190613,000000,2.8,2.88,2.7859,2.86,186087,0
+CRNT.US,D,20190614,000000,2.85,2.8631,2.8,2.82,430774,0
+CRNT.US,D,20190617,000000,2.83,2.89,2.83,2.85,323353,0
+CRNT.US,D,20190618,000000,2.85,2.915,2.85,2.9,393434,0
+CRNT.US,D,20190619,000000,2.92,2.95,2.89,2.89,374367,0
+CRNT.US,D,20190620,000000,2.91,3,2.91,2.99,279211,0
+CRNT.US,D,20190621,000000,2.99,3.16,2.97,3.13,566487,0
+CRNT.US,D,20190624,000000,3.16,3.19,2.955,2.99,511342,0
+CRNT.US,D,20190625,000000,3,3,2.9,2.93,320360,0
+CRNT.US,D,20190626,000000,2.95,3.02,2.9,2.98,287957,0
+CRNT.US,D,20190627,000000,2.98,3.0856,2.96,2.99,440113,0
+CRNT.US,D,20190628,000000,3.01,3.01,2.92,2.93,226979,0
+CRNT.US,D,20190701,000000,2.98,3.06,2.92,3.05,380979,0
+CRNT.US,D,20190702,000000,2.81,2.87,2.73,2.75,1181902,0
+CRNT.US,D,20190703,000000,2.72,2.75,2.65,2.7,598706,0
+CRNT.US,D,20190705,000000,2.72,2.72,2.52,2.57,975493,0
+CRNT.US,D,20190708,000000,2.57,2.67,2.56,2.61,490209,0
+CRNT.US,D,20190709,000000,2.65,2.67,2.55,2.67,410943,0
+CRNT.US,D,20190710,000000,2.68,2.7,2.61,2.68,346640,0
+CRNT.US,D,20190711,000000,2.67,2.72,2.55,2.56,410650,0
+CRNT.US,D,20190712,000000,2.56,2.63,2.56,2.57,254183,0
+CRNT.US,D,20190715,000000,2.55,2.59,2.51,2.52,273328,0
+CRNT.US,D,20190716,000000,2.53,2.62,2.52,2.54,278757,0
+CRNT.US,D,20190717,000000,2.55,2.78,2.45,2.78,2149768,0
+CRNT.US,D,20190718,000000,2.86,2.88,2.59,2.86,1601640,0
+CRNT.US,D,20190719,000000,2.85,2.88,2.72,2.75,510545,0
+CRNT.US,D,20190722,000000,2.76,2.93,2.72,2.89,801794,0
+CRNT.US,D,20190723,000000,2.92,2.99,2.78,2.79,568722,0
+CRNT.US,D,20190724,000000,2.79,2.8404,2.73,2.8,332086,0
+CRNT.US,D,20190725,000000,2.82,2.91,2.8,2.88,498774,0
+CRNT.US,D,20190726,000000,2.9,2.95,2.87,2.94,467594,0
+CRNT.US,D,20190729,000000,2.98,3.01,2.855,2.98,536260,0
+CRNT.US,D,20190730,000000,3,3.0093,2.94,2.96,289797,0
+CRNT.US,D,20190731,000000,2.98,3.17,2.98,3.04,834998,0
+CRNT.US,D,20190801,000000,3.14,3.2499,3,3.05,851793,0
+CRNT.US,D,20190802,000000,3.05,3.08,2.93,3.04,404375,0
+CRNT.US,D,20190805,000000,3,3,2.87,2.92,536459,0
+CRNT.US,D,20190806,000000,2.95,2.98,2.77,2.81,450784,0
+CRNT.US,D,20190807,000000,2.77,2.83,2.725,2.82,333699,0
+CRNT.US,D,20190808,000000,2.83,2.89,2.7807,2.87,368972,0
+CRNT.US,D,20190809,000000,2.86,2.86,2.735,2.83,488779,0
+CRNT.US,D,20190812,000000,2.72,2.8833,2.54,2.59,965440,0
+CRNT.US,D,20190813,000000,2.56,2.58,2.45,2.45,970126,0
+CRNT.US,D,20190814,000000,2.46,2.49,2.25,2.34,906685,0
+CRNT.US,D,20190815,000000,2.315,2.32,2.2,2.25,777445,0
+CRNT.US,D,20190816,000000,2.25,2.42,2.24,2.41,558786,0
+CRNT.US,D,20190819,000000,2.45,2.47,2.32,2.37,401712,0
+CRNT.US,D,20190820,000000,2.37,2.3955,2.28,2.29,393322,0
+CRNT.US,D,20190821,000000,2.3,2.39,2.3,2.37,231338,0
+CRNT.US,D,20190822,000000,2.32,2.386,2.3,2.37,223746,0
+CRNT.US,D,20190823,000000,2.37,2.37,2.23,2.28,390138,0
+CRNT.US,D,20190826,000000,2.29,2.34,2.26,2.29,226978,0
+CRNT.US,D,20190827,000000,2.34,2.38,2.24,2.25,182412,0
+CRNT.US,D,20190828,000000,2.25,2.33,2.22,2.31,290422,0
+CRNT.US,D,20190829,000000,2.31,2.3394,2.22,2.23,420435,0
+CRNT.US,D,20190830,000000,2.23,2.28,2.2,2.24,257439,0
+CRNT.US,D,20190903,000000,2.24,2.25,2.2,2.21,352148,0
+CRNT.US,D,20190904,000000,2.23,2.39,2.23,2.3,603060,0
+CRNT.US,D,20190905,000000,2.36,2.38,2.27,2.36,504205,0
+CRNT.US,D,20190906,000000,2.37,2.45,2.34,2.38,308564,0
+CRNT.US,D,20190909,000000,2.4,2.43,2.33,2.4,389086,0
+CRNT.US,D,20190910,000000,2.39,2.62,2.35,2.55,668886,0
+CRNT.US,D,20190911,000000,2.52,2.62,2.49,2.61,359792,0
+CRNT.US,D,20190912,000000,2.61,2.67,2.56,2.65,352644,0
+CRNT.US,D,20190913,000000,2.66,2.74,2.62,2.73,374678,0
+CRNT.US,D,20190916,000000,2.68,2.74,2.61,2.62,372018,0
+CRNT.US,D,20190917,000000,2.69,2.7,2.61,2.69,234541,0
+CRNT.US,D,20190918,000000,2.67,2.94,2.67,2.93,1658718,0
+CRNT.US,D,20190919,000000,2.93,2.9799,2.8,2.83,531955,0
+CRNT.US,D,20190920,000000,2.85,2.8857,2.7,2.76,402922,0
+CRNT.US,D,20190923,000000,2.78,2.78,2.65,2.68,320179,0
+CRNT.US,D,20190924,000000,2.7,2.71,2.49,2.59,577149,0
+CRNT.US,D,20190925,000000,2.56,2.74,2.53,2.69,408228,0
+CRNT.US,D,20190926,000000,2.71,2.72,2.59,2.63,454769,0
+CRNT.US,D,20190927,000000,2.66,2.725,2.64,2.685,238243,0
+CRNT.US,D,20190930,000000,2.72,2.74,2.66,2.69,359744,0
+CRNT.US,D,20191001,000000,2.7,2.7251,2.54,2.59,327196,0
+CRNT.US,D,20191002,000000,2.57,2.625,2.465,2.56,472074,0
+CRNT.US,D,20191003,000000,2.59,2.67,2.5,2.66,223585,0
+CRNT.US,D,20191004,000000,2.68,2.7168,2.63,2.68,173920,0
+CRNT.US,D,20191007,000000,2.68,2.8,2.66,2.74,392113,0
+CRNT.US,D,20191008,000000,2.73,2.74,2.64,2.68,199102,0
+CRNT.US,D,20191009,000000,2.7,2.725,2.65,2.7,244852,0
+CRNT.US,D,20191010,000000,2.72,2.77,2.63,2.7,183432,0
+CRNT.US,D,20191011,000000,2.72,2.8627,2.68,2.72,436833,0
+CRNT.US,D,20191014,000000,2.75,2.78,2.68,2.76,146182,0
+CRNT.US,D,20191015,000000,2.8,2.87,2.73,2.77,353216,0
+CRNT.US,D,20191016,000000,2.76,2.8186,2.68,2.7,235008,0
+CRNT.US,D,20191017,000000,2.71,2.78,2.69,2.77,253287,0
+CRNT.US,D,20191018,000000,2.78,2.8,2.716,2.78,141139,0
+CRNT.US,D,20191021,000000,2.81,2.94,2.8,2.89,520465,0
+CRNT.US,D,20191022,000000,2.9,2.94,2.83,2.91,258290,0
+CRNT.US,D,20191023,000000,2.95,3.19,2.9072,3.09,1173221,0
+CRNT.US,D,20191024,000000,3.1,3.1,2.9,2.98,558037,0
+CRNT.US,D,20191025,000000,2.97,3,2.93,2.95,365916,0
+CRNT.US,D,20191028,000000,2.95,3.04,2.91,3,365323,0
+CRNT.US,D,20191029,000000,3,3.02,2.845,2.96,318084,0
+CRNT.US,D,20191030,000000,2.95,2.9501,2.83,2.91,391097,0
+CRNT.US,D,20191031,000000,2.91,3,2.85,2.98,432702,0
+CRNT.US,D,20191101,000000,2.98,2.99,2.93,2.96,365567,0
+CRNT.US,D,20191104,000000,2.26,2.36,1.9,1.91,6383804,0
+CRNT.US,D,20191105,000000,1.94,1.98,1.9,1.92,2654843,0
+CRNT.US,D,20191106,000000,1.95,1.9534,1.75,1.8,2377286,0
+CRNT.US,D,20191107,000000,1.83,1.87,1.78,1.81,1041862,0
+CRNT.US,D,20191108,000000,1.83,1.84,1.79,1.82,530017,0
+CRNT.US,D,20191111,000000,1.83,1.89,1.83,1.85,447192,0
+CRNT.US,D,20191112,000000,1.87,1.92,1.83,1.83,766216,0
+CRNT.US,D,20191113,000000,1.83,1.84,1.77,1.79,806699,0
+CRNT.US,D,20191114,000000,1.79,1.8,1.7,1.77,933650,0
+CRNT.US,D,20191115,000000,1.75,1.83,1.74,1.76,773840,0
+CRNT.US,D,20191118,000000,1.78,1.82,1.75,1.79,573510,0
+CRNT.US,D,20191119,000000,1.79,1.86,1.77,1.81,856381,0
+CRNT.US,D,20191120,000000,1.8,1.8,1.77,1.78,660724,0
+CRNT.US,D,20191121,000000,1.8,1.92,1.7782,1.88,1210863,0
+CRNT.US,D,20191122,000000,1.92,2.03,1.89,1.98,1556880,0
+CRNT.US,D,20191125,000000,2,2,1.87,1.9,814766,0
+CRNT.US,D,20191126,000000,1.91,1.95,1.88,1.93,447810,0
+CRNT.US,D,20191127,000000,1.93,2.08,1.91,1.94,2085761,0
+CRNT.US,D,20191129,000000,1.96,1.985,1.94,1.96,351707,0
+CRNT.US,D,20191202,000000,1.98,1.987,1.87,1.88,632650,0
+CRNT.US,D,20191203,000000,1.87,1.89,1.82,1.84,506913,0
+CRNT.US,D,20191204,000000,1.85,1.89,1.83,1.89,326653,0
+CRNT.US,D,20191205,000000,1.87,1.931,1.84,1.87,386455,0
+CRNT.US,D,20191206,000000,1.88,1.95,1.83,1.92,595274,0
+CRNT.US,D,20191209,000000,1.92,1.95,1.87,1.89,655515,0
+CRNT.US,D,20191210,000000,1.9,1.92,1.8495,1.87,547314,0
+CRNT.US,D,20191211,000000,1.87,1.87,1.82,1.82,619414,0
+CRNT.US,D,20191212,000000,1.83,1.93,1.83,1.88,736977,0
+CRNT.US,D,20191213,000000,1.89,1.89,1.82,1.84,553442,0
+CRNT.US,D,20191216,000000,1.87,1.95,1.85,1.87,754349,0
+CRNT.US,D,20191217,000000,1.85,1.86,1.67,1.84,2255434,0
+CRNT.US,D,20191218,000000,1.86,2.08,1.86,2.06,2183539,0
+CRNT.US,D,20191219,000000,2.12,2.17,2,2.1,1317714,0
+CRNT.US,D,20191220,000000,2.1,2.12,2.02,2.03,917284,0
+CRNT.US,D,20191223,000000,2.05,2.09,2,2.07,685354,0
+CRNT.US,D,20191224,000000,2.07,2.1,2,2.01,589815,0
+CRNT.US,D,20191226,000000,2.03,2.1,2.02,2.06,574746,0
+CRNT.US,D,20191227,000000,2.07,2.08,2.02,2.06,346073,0
+CRNT.US,D,20191230,000000,2.07,2.08,2.02,2.05,470086,0
+CRNT.US,D,20191231,000000,2.05,2.11,2.041,2.1,481041,0
+CRNT.US,D,20200102,000000,2.14,2.3,2.13,2.21,1400494,0
+CRNT.US,D,20200103,000000,2.22,2.22,2.07,2.08,899062,0
+CRNT.US,D,20200106,000000,2.06,2.22,2.01,2.21,993537,0
+CRNT.US,D,20200107,000000,2.21,2.26,2.14,2.2,687917,0
+CRNT.US,D,20200108,000000,2.21,2.28,2.2,2.25,1005041,0
+CRNT.US,D,20200109,000000,2.28,2.3,2.2,2.23,1402988,0
+CRNT.US,D,20200110,000000,2.26,2.26,2.15,2.21,592321,0
+CRNT.US,D,20200113,000000,2.23,2.24,2.11,2.15,742645,0
+CRNT.US,D,20200114,000000,2.15,2.1778,2.06,2.11,524115,0
+CRNT.US,D,20200115,000000,2.12,2.2,2.12,2.19,415129,0
+CRNT.US,D,20200116,000000,2.19,2.26,2.176,2.24,591117,0
+CRNT.US,D,20200117,000000,2.25,2.2509,2.15,2.2,533227,0
+CRNT.US,D,20200121,000000,2.22,2.25,2.2,2.25,545903,0
+CRNT.US,D,20200122,000000,2.25,2.32,2.23,2.23,630622,0
+CRNT.US,D,20200123,000000,2.24,2.31,2.18,2.31,406420,0
+CRNT.US,D,20200124,000000,2.32,2.33,2.25,2.27,559293,0
+CRNT.US,D,20200127,000000,2.23,2.25,2.13,2.16,1093580,0
+CRNT.US,D,20200128,000000,2.17,2.25,2.16,2.22,387628,0
+CRNT.US,D,20200129,000000,2.24,2.24,2.14,2.16,472349,0
+CRNT.US,D,20200130,000000,2.12,2.14,2.08,2.12,550386,0
+CRNT.US,D,20200131,000000,2.1,2.12,2.02,2.06,532048,0
+CRNT.US,D,20200203,000000,2.05,2.07,2.01,2.02,356570,0
+CRNT.US,D,20200204,000000,2.02,2.1,2.02,2.1,414115,0
+CRNT.US,D,20200205,000000,2.1,2.2,2.0912,2.18,536029,0
+CRNT.US,D,20200206,000000,2.2,2.2,2.08,2.12,807100,0
+CRNT.US,D,20200207,000000,2.1,2.12,2.06,2.08,453975,0
+CRNT.US,D,20200210,000000,1.94,1.94,1.77,1.84,1657876,0
+CRNT.US,D,20200211,000000,1.85,2.02,1.8238,1.96,1069279,0
+CRNT.US,D,20200212,000000,1.97,2.03,1.93,1.95,946927,0
+CRNT.US,D,20200213,000000,1.91,1.931,1.86,1.9,469356,0
+CRNT.US,D,20200214,000000,1.9,1.95,1.89,1.92,398427,0
+CRNT.US,D,20200218,000000,1.95,2.01,1.92,1.99,621715,0
+CRNT.US,D,20200219,000000,1.99,1.99,1.92,1.935,532210,0
+CRNT.US,D,20200220,000000,1.92,1.99,1.89,1.99,452450,0
+CRNT.US,D,20200221,000000,1.95,1.98,1.89,1.92,460379,0
+CRNT.US,D,20200224,000000,1.89,1.98,1.8,1.95,766688,0
+CRNT.US,D,20200225,000000,1.93,1.97,1.86,1.89,677072,0
+CRNT.US,D,20200226,000000,1.89,1.98,1.86,1.86,555556,0
+CRNT.US,D,20200227,000000,1.85,1.85,1.77,1.78,659744,0
+CRNT.US,D,20200228,000000,1.75,1.76,1.65,1.69,1263294,0
+CRNT.US,D,20200302,000000,1.72,1.78,1.68,1.71,610879,0
+CRNT.US,D,20200303,000000,1.7409,1.81,1.65,1.66,684109,0
+CRNT.US,D,20200304,000000,1.71,1.79,1.68,1.75,481282,0
+CRNT.US,D,20200305,000000,1.71,1.72,1.66,1.67,466527,0
+CRNT.US,D,20200306,000000,1.6538,1.7,1.61,1.63,547034,0
+CRNT.US,D,20200309,000000,1.52,1.56,1.4446,1.48,860300,0
+CRNT.US,D,20200310,000000,1.48,1.53,1.44,1.51,875600,0
+CRNT.US,D,20200311,000000,1.46,1.49,1.41,1.47,655935,0
+CRNT.US,D,20200312,000000,1.35,1.4,1.1316,1.23,2217510,0
+CRNT.US,D,20200313,000000,1.25,1.32,1.15,1.21,657012,0
+CRNT.US,D,20200316,000000,1.15,1.2,0.99,0.9942,1004758,0
+CRNT.US,D,20200317,000000,1.04,1.18,1,1.18,725398,0
+CRNT.US,D,20200318,000000,1.14,1.18,1.04,1.16,413882,0
+CRNT.US,D,20200319,000000,1.16,1.32,1.13,1.32,530021,0
+CRNT.US,D,20200320,000000,1.34,1.45,1.25,1.32,614743,0
+CRNT.US,D,20200323,000000,1.34,1.37,1.21,1.25,319406,0
+CRNT.US,D,20200324,000000,1.24,1.34,1.24,1.25,305593,0
+CRNT.US,D,20200325,000000,1.28,1.33,1.26,1.28,356793,0
+CRNT.US,D,20200326,000000,1.28,1.48,1.28,1.46,483970,0
+CRNT.US,D,20200327,000000,1.4,1.4,1.31,1.33,182254,0
+CRNT.US,D,20200330,000000,1.3,1.32,1.25,1.27,265111,0
+CRNT.US,D,20200331,000000,1.28,1.3,1.25,1.26,111300,0
+CRNT.US,D,20200401,000000,1.2,1.2469,1.15,1.18,261658,0
+CRNT.US,D,20200402,000000,1.17,1.28,1.17,1.22,180543,0
+CRNT.US,D,20200403,000000,1.22,1.24,1.18,1.2,252336,0
+CRNT.US,D,20200406,000000,1.3,1.6,1.27,1.55,1571582,0
+CRNT.US,D,20200407,000000,1.6,1.74,1.55,1.56,987087,0
+CRNT.US,D,20200408,000000,1.55,1.72,1.55,1.65,593335,0
+CRNT.US,D,20200409,000000,1.63,1.8,1.62,1.77,934026,0
+CRNT.US,D,20200413,000000,1.88,2.17,1.811,1.96,1549132,0
+CRNT.US,D,20200414,000000,2.06,2.1,1.92,1.94,882126,0
+CRNT.US,D,20200415,000000,1.9,2.0286,1.86,1.95,794416,0
+CRNT.US,D,20200416,000000,1.95,2.05,1.93,1.99,663613,0
+CRNT.US,D,20200417,000000,2.15,2.19,2.01,2.04,836313,0
+CRNT.US,D,20200420,000000,2.05,2.32,2.02,2.25,1258466,0
+CRNT.US,D,20200421,000000,2.22,2.2424,1.99,2.08,797733,0
+CRNT.US,D,20200422,000000,2.15,2.22,2.08,2.1,393358,0
+CRNT.US,D,20200423,000000,2.18,2.32,2.11,2.26,841635,0
+CRNT.US,D,20200424,000000,2.26,2.45,2.18,2.36,891010,0
+CRNT.US,D,20200427,000000,2.45,2.55,2.4,2.42,898040,0
+CRNT.US,D,20200428,000000,2.49,2.49,2.26,2.32,578102,0
+CRNT.US,D,20200429,000000,2.41,2.42,2.27,2.27,500400,0
+CRNT.US,D,20200430,000000,2.3,2.42,2.27,2.32,565194,0
+CRNT.US,D,20200501,000000,2.27,2.3775,2.2,2.2,458060,0
+CRNT.US,D,20200504,000000,2.1,2.5198,2,2.21,1984059,0
+CRNT.US,D,20200505,000000,2.27,2.3,2.16,2.2,365829,0
+CRNT.US,D,20200506,000000,2.23,2.26,2.02,2.06,719967,0
+CRNT.US,D,20200507,000000,2.08,2.18,2.055,2.12,428792,0
+CRNT.US,D,20200508,000000,2.18,2.2,2.1035,2.18,347621,0
+CRNT.US,D,20200511,000000,2.2,2.31,2.18,2.27,546760,0
+CRNT.US,D,20200512,000000,2.31,2.368,2.2201,2.29,623741,0
+CRNT.US,D,20200513,000000,2.29,2.32,2.12,2.17,520406,0
+CRNT.US,D,20200514,000000,2.17,2.19,2.07,2.19,423852,0
+CRNT.US,D,20200515,000000,2.16,2.255,2.1299,2.21,270876,0
+CRNT.US,D,20200518,000000,2.29,2.34,2.08,2.15,1136039,0
+CRNT.US,D,20200519,000000,2.11,2.29,2.11,2.24,622386,0
+CRNT.US,D,20200520,000000,2.26,2.36,2.22,2.34,762217,0
+CRNT.US,D,20200521,000000,2.3,2.3668,2.26,2.31,409262,0
+CRNT.US,D,20200522,000000,2.34,2.35,2.2856,2.32,227397,0
+CRNT.US,D,20200526,000000,2.36,2.41,2.305,2.32,578238,0
+CRNT.US,D,20200527,000000,2.36,2.3887,2.28,2.34,516422,0
+CRNT.US,D,20200528,000000,2.34,2.36,2.28,2.29,256108,0
+CRNT.US,D,20200529,000000,2.29,2.35,2.235,2.35,320289,0
+CRNT.US,D,20200601,000000,2.35,2.44,2.336,2.37,412636,0
+CRNT.US,D,20200602,000000,2.36,2.39,2.28,2.29,558696,0
+CRNT.US,D,20200603,000000,2.31,2.335,2.28,2.3,354532,0
+CRNT.US,D,20200604,000000,2.31,2.34,2.225,2.25,387416,0
+CRNT.US,D,20200605,000000,2.29,2.29,2.18,2.19,650909,0
+CRNT.US,D,20200608,000000,2.21,2.31,2.18,2.3,1083340,0
+CRNT.US,D,20200609,000000,2.29,2.3,2.2,2.27,656767,0
+CRNT.US,D,20200610,000000,2.25,2.277,2.15,2.15,595569,0
+CRNT.US,D,20200611,000000,2.12,2.145,2.01,2.04,779536,0
+CRNT.US,D,20200612,000000,2.1,2.16,1.95,2.03,501887,0
+CRNT.US,D,20200615,000000,2,2.13,1.9715,2.08,466837,0
+CRNT.US,D,20200616,000000,2.17,2.17,2.06,2.09,489421,0
+CRNT.US,D,20200617,000000,2.11,2.19,2.0436,2.06,407482,0
+CRNT.US,D,20200618,000000,2.04,2.1,1.98,1.98,1955070,0
+CRNT.US,D,20200619,000000,2.03,2.1,2,2.08,401057,0
+CRNT.US,D,20200622,000000,2.1,2.13,2.04,2.09,477161,0
+CRNT.US,D,20200623,000000,2.1,2.12,2.08,2.1,294665,0
+CRNT.US,D,20200624,000000,2.12,2.155,2.04,2.12,723984,0
+CRNT.US,D,20200625,000000,2.12,2.15,2.06,2.11,680844,0
+CRNT.US,D,20200626,000000,2.11,2.13,2.04,2.09,405164,0
+CRNT.US,D,20200629,000000,2.1,2.13,2.055,2.09,328309,0
+CRNT.US,D,20200630,000000,2.1,2.19,2.06,2.15,408878,0
+CRNT.US,D,20200701,000000,2.18,2.1835,2.12,2.14,211053,0
+CRNT.US,D,20200702,000000,2.17,2.2,2.15,2.17,332044,0
+CRNT.US,D,20200706,000000,2.2,2.29,2.18,2.29,686237,0
+CRNT.US,D,20200707,000000,2.26,2.3,2.19,2.19,431092,0
+CRNT.US,D,20200708,000000,2.22,2.26,2.14,2.15,327249,0
+CRNT.US,D,20200709,000000,2.21,2.21,2.08,2.13,314091,0
+CRNT.US,D,20200710,000000,2.13,2.13,2.03,2.06,398002,0
+CRNT.US,D,20200713,000000,2.1,2.2587,2.1,2.17,633950,0
+CRNT.US,D,20200714,000000,2.19,2.23,2.15,2.21,331738,0
+CRNT.US,D,20200715,000000,2.26,2.3,2.22,2.3,402245,0
+CRNT.US,D,20200716,000000,2.29,2.49,2.25,2.38,1387598,0
+CRNT.US,D,20200717,000000,2.42,2.46,2.37,2.42,367979,0
+CRNT.US,D,20200720,000000,2.46,2.7698,2.45,2.67,1736204,0
+CRNT.US,D,20200721,000000,2.71,2.75,2.61,2.68,1017643,0
+CRNT.US,D,20200722,000000,2.68,2.74,2.58,2.59,501840,0
+CRNT.US,D,20200723,000000,2.59,2.69,2.57,2.63,402676,0
+CRNT.US,D,20200724,000000,2.62,2.62,2.53,2.57,367864,0
+CRNT.US,D,20200727,000000,2.55,2.68,2.55,2.65,525781,0
+CRNT.US,D,20200728,000000,2.64,2.76,2.62,2.63,532312,0
+CRNT.US,D,20200729,000000,2.63,2.69,2.57,2.66,351085,0
+CRNT.US,D,20200730,000000,2.65,2.74,2.61,2.72,476003,0
+CRNT.US,D,20200731,000000,2.71,2.74,2.61,2.62,636643,0
+CRNT.US,D,20200803,000000,2.72,2.94,2.72,2.75,1150135,0
+CRNT.US,D,20200804,000000,2.77,2.82,2.75,2.8,492654,0
+CRNT.US,D,20200805,000000,2.85,2.88,2.66,2.72,772010,0
+CRNT.US,D,20200806,000000,2.73,2.75,2.625,2.73,407961,0
+CRNT.US,D,20200807,000000,2.74,2.74,2.61,2.65,429790,0
+CRNT.US,D,20200810,000000,2.69,2.72,2.57,2.6,505064,0
+CRNT.US,D,20200811,000000,2.73,2.77,2.45,2.48,661143,0
+CRNT.US,D,20200812,000000,2.52,2.64,2.52,2.56,532840,0
+CRNT.US,D,20200813,000000,2.6,2.61,2.52,2.57,244455,0
+CRNT.US,D,20200814,000000,2.58,2.59,2.43,2.51,584065,0
+CRNT.US,D,20200817,000000,2.52,2.58,2.44,2.5,343333,0
+CRNT.US,D,20200818,000000,2.52,2.53,2.4201,2.47,303857,0
+CRNT.US,D,20200819,000000,2.5,2.55,2.47,2.51,307162,0
+CRNT.US,D,20200820,000000,2.5,2.52,2.44,2.5,202226,0
+CRNT.US,D,20200821,000000,2.5,2.51,2.42,2.44,233949,0
+CRNT.US,D,20200824,000000,2.44,2.4599,2.18,2.32,841125,0
+CRNT.US,D,20200825,000000,2.29,2.415,2.29,2.34,334867,0
+CRNT.US,D,20200826,000000,2.33,2.3716,2.28,2.29,240428,0
+CRNT.US,D,20200827,000000,2.31,2.38,2.25,2.27,250609,0
+CRNT.US,D,20200828,000000,2.2946,2.33,2.265,2.29,177945,0
+CRNT.US,D,20200831,000000,2.28,2.37,2.28,2.3,408948,0
+CRNT.US,D,20200901,000000,2.3,2.35,2.13,2.15,810549,0
+CRNT.US,D,20200902,000000,2.15,2.44,2.15,2.38,996099,0
+CRNT.US,D,20200903,000000,2.31,2.352,2.05,2.2,871276,0
+CRNT.US,D,20200904,000000,2.22,2.23,2.05,2.19,622987,0
+CRNT.US,D,20200908,000000,2.16,2.22,2.1,2.15,262906,0
+CRNT.US,D,20200909,000000,2.18,2.28,2.16,2.17,357584,0
+CRNT.US,D,20200910,000000,2.2,2.2143,2.14,2.15,149485,0
+CRNT.US,D,20200911,000000,2.16,2.2,2.1,2.12,258946,0
+CRNT.US,D,20200914,000000,2.16,2.2,2.12,2.14,409614,0
+CRNT.US,D,20200915,000000,2.18,2.3301,2.165,2.25,462258,0
+CRNT.US,D,20200916,000000,2.33,2.4102,2.33,2.4,536730,0
+CRNT.US,D,20200917,000000,2.38,2.58,2.36,2.41,1025887,0
+CRNT.US,D,20200918,000000,2.5,2.5,2.36,2.42,487978,0
+CRNT.US,D,20200921,000000,2.44,2.47,2.36,2.44,387782,0
+CRNT.US,D,20200922,000000,2.43,2.44,2.35,2.36,243177,0
+CRNT.US,D,20200923,000000,2.36,2.4,2.29,2.31,278548,0
+CRNT.US,D,20200924,000000,2.31,2.4,2.22,2.27,310052,0
+CRNT.US,D,20200925,000000,2.31,2.38,2.29,2.37,231011,0
+CRNT.US,D,20200928,000000,2.44,2.49,2.4,2.46,356975,0
+CRNT.US,D,20200929,000000,2.45,2.52,2.42,2.49,223289,0
+CRNT.US,D,20200930,000000,2.49,2.54,2.46,2.49,298744,0
+CRNT.US,D,20201001,000000,2.52,2.53,2.42,2.42,317979,0
+CRNT.US,D,20201002,000000,2.36,2.46,2.31,2.44,218454,0
+CRNT.US,D,20201005,000000,2.48,2.52,2.45,2.49,200807,0
+CRNT.US,D,20201006,000000,2.5,2.53,2.45,2.47,193982,0
+CRNT.US,D,20201007,000000,2.48,2.5,2.4,2.42,241174,0
+CRNT.US,D,20201008,000000,2.43,2.525,2.42,2.51,250119,0
+CRNT.US,D,20201009,000000,2.53,2.55,2.44,2.47,601082,0
+CRNT.US,D,20201012,000000,2.5,2.68,2.41,2.65,986561,0
+CRNT.US,D,20201013,000000,2.65,2.69,2.56,2.61,509086,0
+CRNT.US,D,20201014,000000,2.65,2.65,2.51,2.57,216653,0
+CRNT.US,D,20201015,000000,2.52,2.6002,2.5,2.56,158757,0
+CRNT.US,D,20201016,000000,2.56,2.65,2.525,2.54,174991,0
+CRNT.US,D,20201019,000000,2.55,2.63,2.53,2.54,236994,0
+CRNT.US,D,20201020,000000,2.55,2.6001,2.52,2.54,211884,0
+CRNT.US,D,20201021,000000,2.56,2.59,2.51,2.56,126498,0
+CRNT.US,D,20201022,000000,2.57,2.57,2.49,2.55,150050,0
+CRNT.US,D,20201023,000000,2.6,2.6,2.48,2.52,177029,0
+CRNT.US,D,20201026,000000,2.44,2.5,2.44,2.48,316617,0
+CRNT.US,D,20201027,000000,2.47,2.49,2.37,2.4,251851,0
+CRNT.US,D,20201028,000000,2.36,2.37,2.24,2.26,391247,0
+CRNT.US,D,20201029,000000,2.26,2.3179,2.24,2.26,288198,0
+CRNT.US,D,20201030,000000,2.23,2.28,2.21,2.21,316142,0
+CRNT.US,D,20201102,000000,2.28,2.38,2.12,2.14,624508,0
+CRNT.US,D,20201103,000000,2.14,2.22,2.12,2.12,337887,0
+CRNT.US,D,20201104,000000,2.14,2.2158,2.11,2.18,354022,0
+CRNT.US,D,20201105,000000,2.2,2.28,2.2,2.23,308615,0
+CRNT.US,D,20201106,000000,2.23,2.27,2.185,2.22,252830,0
+CRNT.US,D,20201109,000000,2.21,2.3,2.19,2.23,495561,0
+CRNT.US,D,20201110,000000,2.29,2.31,2.23,2.26,249139,0
+CRNT.US,D,20201111,000000,2.26,2.29,2.23,2.25,230702,0
+CRNT.US,D,20201112,000000,2.24,2.35,2.23,2.31,506481,0
+CRNT.US,D,20201113,000000,2.31,2.36,2.27,2.32,254436,0
+CRNT.US,D,20201116,000000,2.3,2.39,2.3,2.38,356501,0
+CRNT.US,D,20201117,000000,2.37,2.42,2.32,2.41,208880,0
+CRNT.US,D,20201118,000000,2.43,2.475,2.37,2.41,339310,0
+CRNT.US,D,20201119,000000,2.42,2.45,2.36,2.37,151343,0
+CRNT.US,D,20201120,000000,2.37,2.39,2.3273,2.35,271584,0
+CRNT.US,D,20201123,000000,2.35,2.45,2.35,2.41,427643,0
+CRNT.US,D,20201124,000000,2.43,2.5277,2.41,2.48,400298,0
+CRNT.US,D,20201125,000000,2.5,2.64,2.43,2.59,698721,0
+CRNT.US,D,20201127,000000,2.6,2.65,2.5,2.52,337121,0
+CRNT.US,D,20201130,000000,2.58,2.715,2.5,2.7,1052846,0
+CRNT.US,D,20201201,000000,2.74,2.77,2.6,2.76,1089343,0
+CRNT.US,D,20201202,000000,2.75,2.75,2.66,2.73,354227,0
+CRNT.US,D,20201203,000000,2.71,3.02,2.7,2.99,1739065,0
+CRNT.US,D,20201204,000000,3.02,3.24,2.9576,3.24,1168532,0
+CRNT.US,D,20201207,000000,3.22,3.24,3.02,3.14,882891,0
+CRNT.US,D,20201208,000000,3.16,3.165,2.87,2.9,1310432,0
+CRNT.US,D,20201209,000000,2.96,2.9906,2.82,2.85,716989,0
+CRNT.US,D,20201210,000000,2.85,2.965,2.82,2.9,346822,0
+CRNT.US,D,20201211,000000,2.91,2.94,2.83,2.91,328479,0
+CRNT.US,D,20201214,000000,2.94,2.95,2.85,2.88,325737,0
+CRNT.US,D,20201215,000000,2.9,2.94,2.82,2.94,364318,0
+CRNT.US,D,20201216,000000,2.94,2.94,2.8,2.8,423422,0
+CRNT.US,D,20201217,000000,2.79,2.8,2.55,2.65,1854672,0
+CRNT.US,D,20201218,000000,2.65,2.76,2.6059,2.7,496236,0
+CRNT.US,D,20201221,000000,2.75,2.9312,2.695,2.74,550272,0
+CRNT.US,D,20201222,000000,2.76,2.845,2.75,2.82,433904,0
+CRNT.US,D,20201223,000000,2.82,2.88,2.8,2.82,307401,0
+CRNT.US,D,20201224,000000,2.82,2.91,2.79,2.86,257027,0
+CRNT.US,D,20201228,000000,2.86,2.92,2.75,2.75,352063,0
+CRNT.US,D,20201229,000000,2.75,2.8038,2.665,2.7,353851,0
+CRNT.US,D,20201230,000000,2.72,2.8,2.7173,2.74,385100,0
+CRNT.US,D,20201231,000000,2.73,2.8083,2.69,2.78,401708,0
+CRNT.US,D,20210104,000000,2.82,2.94,2.75,2.92,868428,0
+CRNT.US,D,20210105,000000,2.92,2.92,2.82,2.91,326122,0
+CRNT.US,D,20210106,000000,2.92,2.9391,2.76,2.82,478829,0
+CRNT.US,D,20210107,000000,2.86,2.92,2.8,2.92,404549,0
+CRNT.US,D,20210108,000000,2.97,3.49,2.96,3.41,3441175,0
+CRNT.US,D,20210111,000000,3.32,3.35,3.08,3.11,1525409,0
+CRNT.US,D,20210112,000000,3.24,3.25,3.1099,3.13,1019415,0
+CRNT.US,D,20210113,000000,3.13,3.13,2.95,3.03,745960,0
+CRNT.US,D,20210114,000000,3.18,3.29,3.11,3.15,1179358,0
+CRNT.US,D,20210115,000000,3.0695,6.3,2.93,4.85,38124322,0
+CRNT.US,D,20210119,000000,6.21,6.9,5.8,6.46,44048560,0
+CRNT.US,D,20210120,000000,5.675,5.94,5.41,5.45,16660653,0
+CRNT.US,D,20210121,000000,5.51,5.51,5,5.16,9843265,0
+CRNT.US,D,20210122,000000,4.9,5.16,4.77,5.06,8294470,0
+CRNT.US,D,20210125,000000,5.2826,5.59,5.02,5.45,9167506,0
+CRNT.US,D,20210126,000000,5.513,5.58,5.11,5.305,5078759,0
+CRNT.US,D,20210127,000000,4.92,5.15,4.7,4.88,5610536,0
+CRNT.US,D,20210128,000000,4.73,4.7799,4.35,4.62,4284296,0
+CRNT.US,D,20210129,000000,4.5189,4.95,4.44,4.45,3787399,0
+CRNT.US,D,20210201,000000,4.5164,4.71,4.3,4.56,3053970,0
+CRNT.US,D,20210202,000000,4.82,4.9,4.56,4.75,2688681,0
+CRNT.US,D,20210203,000000,4.7466,4.86,4.66,4.83,4467636,0
+CRNT.US,D,20210204,000000,5.49,5.5,4.96,5.28,6976922,0
+CRNT.US,D,20210205,000000,5.4595,5.67,5.16,5.58,7705365,0
+CRNT.US,D,20210208,000000,4.83,5.24,4.55,5.07,10849629,0
+CRNT.US,D,20210209,000000,5.07,5.16,4.85,5.02,5497350,0
+CRNT.US,D,20210210,000000,4.765,4.95,4.6,4.79,7556899,0
+CRNT.US,D,20210211,000000,5.31,5.92,5.22,5.4,15308284,0
+CRNT.US,D,20210212,000000,5.44,6.02,5.4373,6,9196538,0
+CRNT.US,D,20210216,000000,6.12,6.24,5.33,5.57,10683778,0
+CRNT.US,D,20210217,000000,5.5,5.58,5.01,5.26,5596889,0
+CRNT.US,D,20210218,000000,5.1,5.21,5,5.06,2932801,0
+CRNT.US,D,20210219,000000,5.17,5.18,4.97,5.03,3013921,0
+CRNT.US,D,20210222,000000,5.16,5.4689,4.98,5.05,4369324,0
+CRNT.US,D,20210223,000000,4.575,4.88,4.25,4.82,4658944,0
+CRNT.US,D,20210224,000000,4.88,4.93,4.69,4.78,2184151,0
+CRNT.US,D,20210225,000000,4.75,4.87,4.5,4.55,2700175,0
+CRNT.US,D,20210226,000000,4.5,4.65,4.32,4.4,3211543,0
+CRNT.US,D,20210301,000000,4.46,4.57,4.45,4.49,1713007,0
+CRNT.US,D,20210302,000000,4.5,4.58,4.19,4.22,2297374,0
+CRNT.US,D,20210303,000000,4.2884,4.32,3.982,4.11,2654790,0
+CRNT.US,D,20210304,000000,3.86,4.05,3.61,3.83,4364521,0
+CRNT.US,D,20210305,000000,3.69,3.81,3.4,3.74,3704105,0
+CRNT.US,D,20210308,000000,3.73,3.92,3.6,3.64,1298274,0
+CRNT.US,D,20210309,000000,3.91,4.07,3.82,3.99,2482491,0
+CRNT.US,D,20210310,000000,4.15,4.215,3.87,3.94,1572452,0
+CRNT.US,D,20210311,000000,4.0475,4.195,4.03,4.17,1550753,0
+CRNT.US,D,20210312,000000,4.165,4.47,4.11,4.44,1542280,0
+CRNT.US,D,20210315,000000,4.56,4.585,4.35,4.41,1145312,0
+CRNT.US,D,20210316,000000,4.46,4.49,4.29,4.34,1179186,0
+CRNT.US,D,20210317,000000,4.255,4.575,4.15,4.48,1460480,0
+CRNT.US,D,20210318,000000,4.47,4.5399,4.215,4.25,1198211,0
+CRNT.US,D,20210319,000000,4.26,4.4,4.1912,4.31,1308296,0
+CRNT.US,D,20210322,000000,4.34,4.38,4.2173,4.23,1164212,0
+CRNT.US,D,20210323,000000,4.24,4.26,3.95,4.01,1051236,0
+CRNT.US,D,20210324,000000,4.01,4.08,3.78,3.8,1082186,0
+CRNT.US,D,20210325,000000,3.71,3.91,3.65,3.83,1474735,0
+CRNT.US,D,20210326,000000,3.91,3.9779,3.79,3.91,827255,0
+CRNT.US,D,20210329,000000,3.87,3.955,3.69,3.72,803004,0
+CRNT.US,D,20210330,000000,3.6,3.73,3.58,3.71,928026,0
+CRNT.US,D,20210331,000000,3.71,3.85,3.71,3.77,628932,0
+CRNT.US,D,20210401,000000,3.87,3.95,3.8,3.81,628880,0
+CRNT.US,D,20210405,000000,3.93,3.97,3.83,3.95,1014717,0
+CRNT.US,D,20210406,000000,3.95,3.95,3.7992,3.89,677231,0
+CRNT.US,D,20210407,000000,3.87,4.02,3.85,3.88,776531,0
+CRNT.US,D,20210408,000000,3.92,3.92,3.78,3.87,726797,0
+CRNT.US,D,20210409,000000,3.87,3.87,3.73,3.76,700795,0
+CRNT.US,D,20210412,000000,3.75,3.75,3.565,3.63,1102763,0
+CRNT.US,D,20210413,000000,3.6,3.68,3.5,3.67,1200566,0
+CRNT.US,D,20210414,000000,3.65,3.74,3.615,3.65,913734,0
+CRNT.US,D,20210415,000000,3.63,3.71,3.53,3.71,1695679,0
+CRNT.US,D,20210416,000000,3.65,3.66,3.49,3.5,1124182,0
+CRNT.US,D,20210419,000000,3.5,3.54,3.3501,3.42,1206370,0
+CRNT.US,D,20210420,000000,3.42,3.43,3.24,3.3,1205728,0
+CRNT.US,D,20210421,000000,3.22,3.465,3.2,3.43,1038920,0
+CRNT.US,D,20210422,000000,3.41,3.5499,3.4,3.46,822355,0
+CRNT.US,D,20210423,000000,3.47,3.56,3.4498,3.51,548434,0
+CRNT.US,D,20210426,000000,3.55,3.63,3.52,3.6,602464,0
+CRNT.US,D,20210427,000000,3.62,3.64,3.52,3.54,442274,0
+CRNT.US,D,20210428,000000,3.54,3.56,3.51,3.53,350934,0
+CRNT.US,D,20210429,000000,3.55,3.62,3.47,3.55,559300,0
+CRNT.US,D,20210430,000000,3.48,3.53,3.38,3.41,836627,0
+CRNT.US,D,20210503,000000,3.55,3.55,3.27,3.33,1854348,0
+CRNT.US,D,20210504,000000,3.45,3.6,3.28,3.33,2166128,0
+CRNT.US,D,20210505,000000,3.32,3.455,3.29,3.34,910689,0
+CRNT.US,D,20210506,000000,3.28,3.285,3.18,3.27,1278120,0
+CRNT.US,D,20210507,000000,3.26,3.43,3.26,3.37,633348,0
+CRNT.US,D,20210510,000000,3.33,3.37,3.15,3.18,1000416,0
+CRNT.US,D,20210511,000000,3.0112,3.185,2.95,3.15,1478468,0
+CRNT.US,D,20210512,000000,3.12,3.15,3,3.01,1145600,0
+CRNT.US,D,20210513,000000,3.05,3.1408,2.96,3.08,1296980,0
+CRNT.US,D,20210514,000000,3.15,3.22,3.09,3.2,870033,0
+CRNT.US,D,20210517,000000,3.18,3.22,3.1,3.19,708191,0
+CRNT.US,D,20210518,000000,3.19,3.3587,3.19,3.25,838023,0
+CRNT.US,D,20210519,000000,3.13,3.33,3.13,3.31,563327,0
+CRNT.US,D,20210520,000000,3.33,3.4188,3.275,3.34,820591,0
+CRNT.US,D,20210521,000000,3.34,3.39,3.29,3.33,525408,0
+CRNT.US,D,20210524,000000,3.3,3.41,3.3,3.35,458309,0
+CRNT.US,D,20210525,000000,3.36,3.3715,3.26,3.26,524825,0
+CRNT.US,D,20210526,000000,3.29,3.42,3.29,3.37,517419,0
+CRNT.US,D,20210527,000000,3.39,3.45,3.38,3.41,536826,0
+CRNT.US,D,20210528,000000,3.44,3.47,3.33,3.34,440996,0
+CRNT.US,D,20210601,000000,3.35,3.57,3.35,3.56,1436910,0
+CRNT.US,D,20210602,000000,3.57,3.59,3.48,3.54,762019,0
+CRNT.US,D,20210603,000000,3.49,3.59,3.48,3.55,713684,0
+CRNT.US,D,20210604,000000,3.56,3.81,3.56,3.71,1032430,0
+CRNT.US,D,20210607,000000,3.68,3.78,3.66,3.74,664631,0
+CRNT.US,D,20210608,000000,3.73,3.85,3.6601,3.81,932537,0
+CRNT.US,D,20210609,000000,3.84,3.85,3.68,3.69,611462,0
+CRNT.US,D,20210610,000000,3.7,3.74,3.63,3.68,573753,0
+CRNT.US,D,20210611,000000,3.66,3.74,3.6539,3.71,269719,0
+CRNT.US,D,20210614,000000,3.72,4,3.71,3.95,1171034,0
+CRNT.US,D,20210615,000000,3.97,3.9708,3.8,3.88,942389,0
+CRNT.US,D,20210616,000000,3.93,3.99,3.8825,3.98,650509,0
+CRNT.US,D,20210617,000000,3.99,4.09,3.78,3.8,1683095,0
+CRNT.US,D,20210618,000000,3.782,3.95,3.78,3.78,4211501,0
+CRNT.US,D,20210621,000000,3.82,3.85,3.55,3.59,931618,0
+CRNT.US,D,20210622,000000,3.58,3.6,3.48,3.55,704669,0
+CRNT.US,D,20210623,000000,3.56,3.66,3.56,3.6,495056,0
+CRNT.US,D,20210624,000000,3.6,3.67,3.6,3.65,421302,0
+CRNT.US,D,20210625,000000,3.68,3.7362,3.67,3.7,571835,0
+CRNT.US,D,20210628,000000,3.73,3.76,3.6799,3.72,512139,0
+CRNT.US,D,20210629,000000,3.68,3.7,3.62,3.63,494622,0
+CRNT.US,D,20210630,000000,3.6753,3.815,3.58,3.77,1026998,0
+CRNT.US,D,20210701,000000,3.79,3.85,3.77,3.79,630871,0
+CRNT.US,D,20210702,000000,3.86,3.875,3.725,3.77,826589,0
+CRNT.US,D,20210706,000000,3.7455,3.79,3.7,3.72,482261,0
+CRNT.US,D,20210707,000000,3.9,3.91,3.7,3.71,1363704,0
+CRNT.US,D,20210708,000000,3.67,3.695,3.54,3.62,986674,0
+CRNT.US,D,20210709,000000,3.63,3.72,3.56,3.72,828465,0
+CRNT.US,D,20210712,000000,3.73,3.75,3.61,3.64,499582,0
+CRNT.US,D,20210713,000000,3.675,3.675,3.56,3.57,560440,0
+CRNT.US,D,20210714,000000,3.57,3.62,3.495,3.57,1483451,0
+CRNT.US,D,20210715,000000,3.5964,3.65,3.45,3.49,1753601,0
+CRNT.US,D,20210716,000000,3.5,3.6101,3.49,3.5,659336,0
+CRNT.US,D,20210719,000000,3.45,3.52,3.395,3.5,1121495,0
+CRNT.US,D,20210720,000000,3.58,3.6,3.47,3.59,479136,0
+CRNT.US,D,20210721,000000,3.58,3.74,3.57,3.71,486701,0
+CRNT.US,D,20210722,000000,3.72,3.73,3.6,3.67,506360,0
+CRNT.US,D,20210723,000000,3.68,3.68,3.575,3.59,419950,0
+CRNT.US,D,20210726,000000,3.5214,3.68,3.5214,3.61,576947,0
+CRNT.US,D,20210727,000000,3.62,3.63,3.42,3.54,736703,0
+CRNT.US,D,20210728,000000,3.54,3.685,3.51,3.65,469848,0
+CRNT.US,D,20210729,000000,3.77,3.87,3.7293,3.75,675639,0
+CRNT.US,D,20210730,000000,3.76,4,3.76,4,1683505,0
+CRNT.US,D,20210802,000000,4,4.24,4,4.1,1986786,0
+CRNT.US,D,20210803,000000,4.14,4.22,3.89,4.19,1726957,0
+CRNT.US,D,20210804,000000,4.13,4.15,3.87,3.88,833157,0
+CRNT.US,D,20210805,000000,3.9,4.04,3.88,3.99,592843,0
+CRNT.US,D,20210806,000000,3.98,4.15,3.98,4.13,726441,0
+CRNT.US,D,20210809,000000,4.21,4.3299,4.1199,4.22,1370963,0
+CRNT.US,D,20210810,000000,4.25,4.28,4.04,4.1,521277,0
+CRNT.US,D,20210811,000000,4.07,4.13,4.02,4.12,545052,0
+CRNT.US,D,20210812,000000,4.13,4.18,4.11,4.15,407343,0
+CRNT.US,D,20210813,000000,4.12,4.14,4.01,4.03,419165,0
+CRNT.US,D,20210816,000000,3.9921,4.02,3.84,3.96,846601,0
+CRNT.US,D,20210817,000000,3.87,3.89,3.75,3.82,734649,0
+CRNT.US,D,20210818,000000,3.8,3.95,3.767,3.82,415146,0
+CRNT.US,D,20210819,000000,3.77,3.87,3.6901,3.72,549631,0
+CRNT.US,D,20210820,000000,3.7,3.85,3.6561,3.79,466148,0
+CRNT.US,D,20210823,000000,3.79,3.85,3.75,3.83,372786,0
+CRNT.US,D,20210824,000000,3.9,4,3.88,3.99,398381,0
+CRNT.US,D,20210825,000000,4,4.085,3.95,3.95,541598,0
+CRNT.US,D,20210826,000000,3.95,4.03,3.82,3.86,602024,0
+CRNT.US,D,20210827,000000,3.83,3.96,3.81,3.92,292057,0
+CRNT.US,D,20210830,000000,3.92,3.96,3.875,3.89,386373,0
+CRNT.US,D,20210831,000000,3.92,4.12,3.8601,4.04,902115,0
+CRNT.US,D,20210901,000000,4.03,4.08,3.95,4,595307,0
+CRNT.US,D,20210902,000000,4,4.115,3.965,4.05,603534,0
+CRNT.US,D,20210903,000000,4.05,4.06,3.94,3.95,317047,0
+CRNT.US,D,20210907,000000,3.96,4.06,3.94,3.94,393975,0
+CRNT.US,D,20210908,000000,3.95,3.96,3.785,3.84,520609,0
+CRNT.US,D,20210909,000000,3.81,3.8807,3.78,3.82,294592,0
+CRNT.US,D,20210910,000000,3.85,3.87,3.68,3.68,577110,0
+CRNT.US,D,20210913,000000,3.65,3.8,3.61,3.72,524311,0
+CRNT.US,D,20210914,000000,3.7,3.74,3.585,3.61,368025,0
+CRNT.US,D,20210915,000000,3.58,3.66,3.58,3.6,382656,0
+CRNT.US,D,20210916,000000,3.64,3.75,3.61,3.69,391649,0
+CRNT.US,D,20210917,000000,3.7,3.71,3.62,3.67,251910,0
+CRNT.US,D,20210920,000000,3.53,3.59,3.46,3.5,830261,0
+CRNT.US,D,20210921,000000,3.57,3.58,3.42,3.46,511367,0
+CRNT.US,D,20210922,000000,3.47,3.62,3.47,3.57,440107,0
+CRNT.US,D,20210923,000000,3.56,3.66,3.54,3.62,347554,0
+CRNT.US,D,20210924,000000,3.61,3.66,3.55,3.61,433356,0
+CRNT.US,D,20210927,000000,3.68,3.71,3.6,3.62,300337,0
+CRNT.US,D,20210928,000000,3.61,3.63,3.46,3.47,451358,0
+CRNT.US,D,20210929,000000,3.48,3.49,3.435,3.47,463652,0
+CRNT.US,D,20210930,000000,3.48,3.53,3.45,3.49,289694,0
+CRNT.US,D,20211001,000000,3.52,3.52,3.415,3.46,421335,0
+CRNT.US,D,20211004,000000,3.46,3.46,3.36,3.37,374402,0
+CRNT.US,D,20211005,000000,3.35,3.41,3.3,3.36,532200,0
+CRNT.US,D,20211006,000000,3.3,3.3399,3.24,3.29,762567,0
+CRNT.US,D,20211007,000000,3.35,3.47,3.332,3.42,711318,0
+CRNT.US,D,20211008,000000,3.385,3.415,3.3299,3.35,249106,0
+CRNT.US,D,20211011,000000,3.33,3.385,3.3093,3.31,229227,0
+CRNT.US,D,20211012,000000,3.31,3.41,3.31,3.36,261825,0
+CRNT.US,D,20211013,000000,3.3805,3.4,3.34,3.39,266784,0
+CRNT.US,D,20211014,000000,3.4,3.52,3.37,3.48,385285,0
+CRNT.US,D,20211015,000000,3.5,3.52,3.38,3.38,292431,0
+CRNT.US,D,20211018,000000,3.35,3.351,3.26,3.28,508610,0
+CRNT.US,D,20211019,000000,3.29,3.405,3.27,3.39,436680,0
+CRNT.US,D,20211020,000000,3.38,3.4399,3.35,3.42,212041,0
+CRNT.US,D,20211021,000000,3.38,3.435,3.36,3.4,300544,0
+CRNT.US,D,20211022,000000,3.37,3.38,3.32,3.32,678800,0
+CRNT.US,D,20211025,000000,3.29,3.35,3.26,3.29,339949,0
+CRNT.US,D,20211026,000000,3.29,3.35,3.26,3.27,276019,0
+CRNT.US,D,20211027,000000,3.26,3.34,3.25,3.26,390408,0
+CRNT.US,D,20211028,000000,3.25,3.44,3.25,3.41,508992,0
+CRNT.US,D,20211029,000000,3.39,3.54,3.345,3.51,967730,0
+CRNT.US,D,20211101,000000,3.25,3.38,3.114,3.29,1826672,0
+CRNT.US,D,20211102,000000,3.25,3.26,3.16,3.18,572921,0
+CRNT.US,D,20211103,000000,3.17,3.29,3.15,3.27,609756,0
+CRNT.US,D,20211104,000000,3.27,3.38,3.195,3.2,671552,0
+CRNT.US,D,20211105,000000,3.22,3.29,3.1801,3.24,467889,0
+CRNT.US,D,20211108,000000,3.25,3.34,3.25,3.26,445502,0
+CRNT.US,D,20211109,000000,3.26,3.31,3.19,3.21,450716,0
+CRNT.US,D,20211110,000000,3.17,3.26,3.1501,3.16,337770,0
+CRNT.US,D,20211111,000000,3.18,3.24,3.14,3.17,526377,0
+CRNT.US,D,20211112,000000,3.16,3.2,3.155,3.16,325272,0
+CRNT.US,D,20211115,000000,3.15,3.16,3.04,3.06,691822,0
+CRNT.US,D,20211116,000000,3.06,3.12,3.04,3.08,524598,0
+CRNT.US,D,20211117,000000,3.04,3.085,3.01,3.01,384413,0
+CRNT.US,D,20211118,000000,3.02,3.07,2.85,2.91,922524,0
+CRNT.US,D,20211119,000000,2.9,2.9,2.8,2.82,888296,0
+CRNT.US,D,20211122,000000,2.87,2.87,2.73,2.78,889910,0
+CRNT.US,D,20211123,000000,2.74,2.83,2.68,2.78,1001795,0
+CRNT.US,D,20211124,000000,2.74,2.845,2.71,2.81,468407,0
+CRNT.US,D,20211126,000000,2.7,2.76,2.7,2.75,323050,0
+CRNT.US,D,20211129,000000,2.77,2.7842,2.6601,2.67,442935,0
+CRNT.US,D,20211130,000000,2.6,2.6623,2.545,2.63,745522,0
+CRNT.US,D,20211201,000000,2.62,2.72,2.6,2.6,1151370,0
+CRNT.US,D,20211202,000000,2.61,2.71,2.59,2.67,640313,0
+CRNT.US,D,20211203,000000,2.7,2.7032,2.57,2.62,495773,0
+CRNT.US,D,20211206,000000,2.6,2.67,2.5,2.64,675611,0
+CRNT.US,D,20211207,000000,2.65,2.81,2.62,2.74,428200,0
+CRNT.US,D,20211208,000000,2.73,2.82,2.715,2.8,422938,0
+CRNT.US,D,20211209,000000,2.78,2.8245,2.71,2.71,223184,0
+CRNT.US,D,20211210,000000,2.74,2.78,2.69,2.74,267535,0
+CRNT.US,D,20211213,000000,2.74,2.85,2.73,2.76,673101,0
+CRNT.US,D,20211214,000000,2.72,2.79,2.67,2.69,401032,0
+CRNT.US,D,20211215,000000,2.64,2.72,2.6,2.71,710928,0
+CRNT.US,D,20211216,000000,2.7,2.815,2.66,2.69,1042353,0
+CRNT.US,D,20211217,000000,2.66,2.8,2.64,2.74,2532564,0
+CRNT.US,D,20211220,000000,2.6501,2.71,2.63,2.66,418471,0
+CRNT.US,D,20211221,000000,2.67,2.71,2.61,2.64,541672,0
+CRNT.US,D,20211222,000000,2.62,2.65,2.58,2.6,594907,0
+CRNT.US,D,20211223,000000,2.6,2.6439,2.59,2.64,710263,0
+CRNT.US,D,20211227,000000,2.62,2.695,2.6,2.64,754777,0
+CRNT.US,D,20211228,000000,2.62,2.66,2.5507,2.57,602883,0
+CRNT.US,D,20211229,000000,2.55,2.6163,2.525,2.53,850692,0
+CRNT.US,D,20211230,000000,2.49,2.64,2.44,2.57,1056653,0
+CRNT.US,D,20211231,000000,2.54,2.6,2.54,2.58,747865,0
+CRNT.US,D,20220103,000000,2.56,2.74,2.56,2.73,615246,0
+CRNT.US,D,20220104,000000,2.745,2.76,2.66,2.66,318222,0
+CRNT.US,D,20220105,000000,2.69,2.69,2.57,2.59,335226,0
+CRNT.US,D,20220106,000000,2.57,2.585,2.475,2.48,450885,0
+CRNT.US,D,20220107,000000,2.48,2.55,2.47,2.48,578090,0
+CRNT.US,D,20220110,000000,2.45,2.46,2.365,2.46,385187,0
+CRNT.US,D,20220111,000000,2.45,2.486,2.42,2.45,227351,0
+CRNT.US,D,20220112,000000,2.45,2.56,2.425,2.53,521593,0
+CRNT.US,D,20220113,000000,2.54,2.62,2.47,2.47,476016,0
+CRNT.US,D,20220114,000000,2.44,2.5,2.4101,2.46,462869,0
+CRNT.US,D,20220118,000000,2.42,2.44,2.34,2.34,623621,0
+CRNT.US,D,20220119,000000,2.36,2.42,2.33,2.4,663421,0
+CRNT.US,D,20220120,000000,2.4,2.501,2.36,2.36,680005,0
+CRNT.US,D,20220121,000000,2.36,2.36,2.25,2.27,559660,0
+CRNT.US,D,20220124,000000,2.18,2.26,2.08,2.25,1194223,0
+CRNT.US,D,20220125,000000,2.21,2.25,2.1705,2.21,368708,0
+CRNT.US,D,20220126,000000,2.27,2.28,2.155,2.18,381794,0
+CRNT.US,D,20220127,000000,2.152,2.25,2.085,2.09,472921,0
+CRNT.US,D,20220128,000000,2.07,2.12,2.04,2.11,374611,0
+CRNT.US,D,20220131,000000,2.14,2.3,2.14,2.3,605754,0
+CRNT.US,D,20220201,000000,2.31,2.37,2.26,2.33,317448,0
+CRNT.US,D,20220202,000000,2.34,2.34,2.22,2.25,395714,0
+CRNT.US,D,20220203,000000,2.21,2.305,2.171,2.24,326189,0
+CRNT.US,D,20220204,000000,2.23,2.285,2.205,2.26,268960,0
+CRNT.US,D,20220207,000000,2.2,2.2,1.975,2.09,1698015,0
+CRNT.US,D,20220208,000000,2.11,2.15,2.045,2.07,935083,0
+CRNT.US,D,20220209,000000,2.1,2.1,2.0123,2.05,785136,0
+CRNT.US,D,20220210,000000,2.03,2.1059,2,2,542682,0
+CRNT.US,D,20220211,000000,2,2.13,2,2.03,701610,0
+CRNT.US,D,20220214,000000,2.03,2.04,1.94,1.96,584968,0
+CRNT.US,D,20220215,000000,1.98,2.09,1.98,2.08,377290,0
+CRNT.US,D,20220216,000000,2.09,2.095,2.04,2.07,404670,0
+CRNT.US,D,20220217,000000,2.05,2.12,1.98,1.99,452859,0
+CRNT.US,D,20220218,000000,1.98,2.03,1.953,1.98,442531,0
+CRNT.US,D,20220222,000000,1.95,1.98,1.91,1.94,413255,0
+CRNT.US,D,20220223,000000,1.94,1.9558,1.87,1.9,447730,0
+CRNT.US,D,20220224,000000,1.79,2,1.77,1.98,578522,0
+CRNT.US,D,20220225,000000,1.98,2.02,1.95,2,409602,0
+CRNT.US,D,20220228,000000,2,2.24,1.97,2.24,1064156,0
+CRNT.US,D,20220301,000000,2.24,2.25,2.18,2.2,351904,0
+CRNT.US,D,20220302,000000,2.2,2.22,2.13,2.22,260650,0
+CRNT.US,D,20220303,000000,2.2,2.22,2.09,2.12,356899,0
+CRNT.US,D,20220304,000000,2.1,2.15,2.01,2.03,398635,0
+CRNT.US,D,20220307,000000,2.01,2.0584,1.95,1.95,324506,0
+CRNT.US,D,20220308,000000,1.94,2.0479,1.9302,1.98,306362,0
+CRNT.US,D,20220309,000000,2.04,2.07,2.0247,2.05,188772,0
+CRNT.US,D,20220310,000000,2.03,2.04,1.9799,2.03,291804,0
+CRNT.US,D,20220311,000000,2.04,2.07,1.96,1.97,176741,0
+CRNT.US,D,20220314,000000,1.99,1.99,1.85,1.86,454465,0
+CRNT.US,D,20220315,000000,1.85,1.9575,1.84,1.95,299327,0
+CRNT.US,D,20220316,000000,1.95,2.05,1.95,2.03,263507,0
+CRNT.US,D,20220317,000000,2.03,2.1,2.01,2.08,218980,0
+CRNT.US,D,20220318,000000,2.07,2.18,2.07,2.18,378976,0
+CRNT.US,D,20220321,000000,2.14,2.17,2.1,2.11,147620,0
+CRNT.US,D,20220322,000000,2.12,2.23,2.1,2.17,248937,0
+CRNT.US,D,20220323,000000,2.17,2.2125,2.14,2.15,185673,0
+CRNT.US,D,20220324,000000,2.17,2.225,2.15,2.21,181492,0
+CRNT.US,D,20220325,000000,2.21,2.24,2.13,2.17,291533,0
+CRNT.US,D,20220328,000000,2.14,2.18,2.105,2.16,272272,0
+CRNT.US,D,20220329,000000,2.16,2.1933,2.15,2.165,359009,0
+CRNT.US,D,20220330,000000,2.17,2.295,2.15,2.25,357035,0
+CRNT.US,D,20220331,000000,2.21,2.23,2.09,2.13,541253,0
+CRNT.US,D,20220401,000000,2.12,2.17,2.08,2.09,247811,0
+CRNT.US,D,20220404,000000,2.1,2.18,2.08,2.16,215994,0
+CRNT.US,D,20220405,000000,2.17,2.19,2.09,2.09,185540,0
+CRNT.US,D,20220406,000000,2.07,2.08,2.01,2.06,251281,0
+CRNT.US,D,20220407,000000,2.08,2.1,2.03,2.07,149892,0
+CRNT.US,D,20220408,000000,2.06,2.09,2.02,2.03,199302,0
+CRNT.US,D,20220411,000000,2.04,2.045,2,2.03,249096,0
+CRNT.US,D,20220412,000000,2.06,2.1,2,2.03,205954,0
+CRNT.US,D,20220413,000000,2.05,2.09,2.03,2.08,222621,0
+CRNT.US,D,20220414,000000,2.1,2.14,2.07,2.13,292059,0
+CRNT.US,D,20220418,000000,2.13,2.15,2.05,2.08,180670,0
+CRNT.US,D,20220419,000000,2.06,2.15,2.06,2.11,160154,0
+CRNT.US,D,20220420,000000,2.13,2.18,2.125,2.13,228758,0
+CRNT.US,D,20220421,000000,2.06,2.11,1.94,1.96,740689,0
+CRNT.US,D,20220422,000000,1.95,1.97,1.8438,1.9,636583,0
+CRNT.US,D,20220425,000000,1.89,1.935,1.85,1.91,253331,0
+CRNT.US,D,20220426,000000,1.89,1.9,1.8,1.83,359567,0
+CRNT.US,D,20220427,000000,1.81,1.89,1.81,1.82,485550,0
+CRNT.US,D,20220428,000000,1.85,1.91,1.83,1.89,199008,0
+CRNT.US,D,20220429,000000,1.86,1.95,1.86,1.91,304664,0
+CRNT.US,D,20220502,000000,1.85,1.96,1.76,1.87,1191922,0
+CRNT.US,D,20220503,000000,1.84,1.99,1.84,1.95,404791,0
+CRNT.US,D,20220504,000000,1.94,2.02,1.9,2,397614,0
+CRNT.US,D,20220505,000000,1.97,1.99,1.92,1.94,208893,0
+CRNT.US,D,20220506,000000,1.92,1.98,1.885,1.89,375293,0
+CRNT.US,D,20220509,000000,1.85,1.87,1.78,1.8,451658,0
+CRNT.US,D,20220510,000000,1.84,1.85,1.7,1.72,575565,0
+CRNT.US,D,20220511,000000,1.7,1.72,1.61,1.61,428433,0
+CRNT.US,D,20220512,000000,1.65,1.65,1.53,1.58,627939,0
+CRNT.US,D,20220513,000000,1.59,1.7,1.59,1.69,345189,0
+CRNT.US,D,20220516,000000,1.69,1.73,1.68,1.69,164592,0
+CRNT.US,D,20220517,000000,1.75,1.8,1.72,1.8,208847,0
+CRNT.US,D,20220518,000000,1.79,1.79,1.67,1.7,263894,0
+CRNT.US,D,20220519,000000,1.69,1.73,1.67,1.69,326035,0
+CRNT.US,D,20220520,000000,1.7,1.78,1.6249,1.71,311658,0
+CRNT.US,D,20220523,000000,1.72,1.76,1.69,1.69,262571,0
+CRNT.US,D,20220524,000000,1.66,1.68,1.57,1.57,319554,0
+CRNT.US,D,20220525,000000,1.56,1.65,1.55,1.64,487572,0
+CRNT.US,D,20220526,000000,1.65,1.759,1.65,1.75,505755,0
+CRNT.US,D,20220527,000000,1.75,1.81,1.75,1.79,207567,0
+CRNT.US,D,20220531,000000,1.75,1.8075,1.7192,1.77,356673,0
+CRNT.US,D,20220601,000000,1.89,1.89,1.7596,1.81,291662,0
+CRNT.US,D,20220602,000000,1.81,1.8675,1.78,1.8,342081,0
+CRNT.US,D,20220603,000000,1.77,1.83,1.76,1.8,226140,0
+CRNT.US,D,20220606,000000,1.81,1.85,1.77,1.8,321103,0
+CRNT.US,D,20220607,000000,1.77,1.845,1.75,1.82,362455,0
+CRNT.US,D,20220608,000000,1.82,1.96,1.82,1.92,471800,0
+CRNT.US,D,20220609,000000,1.89,1.94,1.86,1.87,257730,0
+CRNT.US,D,20220610,000000,1.82,1.82,1.73,1.73,257316,0
+CRNT.US,D,20220613,000000,1.7,1.7079,1.55,1.58,377775,0
+CRNT.US,D,20220614,000000,1.59,1.62,1.57,1.59,399959,0
+CRNT.US,D,20220615,000000,1.6,1.71,1.59,1.7,434458,0
+CRNT.US,D,20220616,000000,1.68,1.86,1.61,1.85,1387021,0
+CRNT.US,D,20220617,000000,1.85,1.94,1.79,1.88,2172369,0
+CRNT.US,D,20220621,000000,1.94,2.03,1.9,1.93,606185,0
+CRNT.US,D,20220622,000000,1.91,2.07,1.91,1.98,1026353,0
+CRNT.US,D,20220623,000000,2,2.1765,1.93,2.12,1347013,0
+CRNT.US,D,20220624,000000,2.13,2.27,2.13,2.21,1703145,0
+CRNT.US,D,20220627,000000,2.18,2.22,2.09,2.09,972387,0
+CRNT.US,D,20220628,000000,2.41,2.68,2.41,2.5,10596938,0
+CRNT.US,D,20220629,000000,2.49,2.57,2.43,2.57,2126054,0
+CRNT.US,D,20220630,000000,2.52,2.57,2.485,2.57,1018867,0
+CRNT.US,D,20220701,000000,2.54,2.57,2.53,2.54,535741,0
+CRNT.US,D,20220705,000000,2.51,2.6,2.47,2.58,880859,0
+CRNT.US,D,20220706,000000,2.59,2.67,2.55,2.61,550879,0
+CRNT.US,D,20220707,000000,2.59,2.66,2.58,2.63,532148,0
+CRNT.US,D,20220708,000000,2.63,2.72,2.56,2.71,752103,0
+CRNT.US,D,20220711,000000,2.66,2.75,2.645,2.67,366711,0
+CRNT.US,D,20220712,000000,2.66,2.78,2.63,2.71,533149,0
+CRNT.US,D,20220713,000000,2.65,2.7,2.6126,2.66,195517,0
+CRNT.US,D,20220714,000000,2.602,2.65,2.565,2.61,364495,0
+CRNT.US,D,20220715,000000,2.62,2.62,2.56,2.58,436310,0
+CRNT.US,D,20220718,000000,2.6,2.71,2.59,2.69,1383429,0
+CRNT.US,D,20220719,000000,2.69,2.72,2.65,2.66,377279,0
+CRNT.US,D,20220720,000000,2.65,2.7,2.61,2.64,379545,0
+CRNT.US,D,20220721,000000,2.65,2.67,2.59,2.61,691491,0
+CRNT.US,D,20220722,000000,2.62,2.63,2.565,2.6,307649,0
+CRNT.US,D,20220725,000000,2.49,2.62,2.48,2.6,378769,0
+CRNT.US,D,20220726,000000,2.57,2.61,2.52,2.6,208106,0
+CRNT.US,D,20220727,000000,2.6,2.63,2.57,2.61,227894,0
+CRNT.US,D,20220728,000000,2.61,2.63,2.585,2.62,185264,0
+CRNT.US,D,20220729,000000,2.62,2.62,2.56,2.6,164288,0
+CRNT.US,D,20220801,000000,2.53,2.665,2.5,2.64,370421,0
+CRNT.US,D,20220802,000000,2.64,2.6673,2.6,2.62,409546,0
+CRNT.US,D,20220803,000000,2.87,2.87,2.73,2.76,1439134,0
+CRNT.US,D,20220804,000000,2.74,2.76,2.66,2.69,653814,0
+CRNT.US,D,20220805,000000,2.64,2.6895,2.64,2.67,181152,0
+CRNT.US,D,20220808,000000,2.67,2.7201,2.6395,2.66,261482,0
+CRNT.US,D,20220809,000000,2.64,2.67,2.625,2.64,256895,0
+CRNT.US,D,20220810,000000,2.67,2.69,2.64,2.66,238117,0
+CRNT.US,D,20220811,000000,2.66,2.66,2.6,2.61,498638,0
+CRNT.US,D,20220812,000000,2.63,2.63,2.52,2.59,401978,0
+CRNT.US,D,20220815,000000,2.58,2.595,2.4621,2.56,508929,0
+CRNT.US,D,20220816,000000,2.52,2.525,2.44,2.5,422795,0
+CRNT.US,D,20220817,000000,2.51,2.51,2.41,2.45,359379,0
+CRNT.US,D,20220818,000000,2.46,2.48,2.43,2.44,264473,0
+CRNT.US,D,20220819,000000,2.43,2.44,2.33,2.33,455885,0
+CRNT.US,D,20220822,000000,2.31,2.34,2.28,2.33,605038,0
+CRNT.US,D,20220823,000000,2.35,2.359,2.2525,2.29,525374,0
+CRNT.US,D,20220824,000000,2.29,2.35,2.27,2.3,525311,0
+CRNT.US,D,20220825,000000,2.3,2.345,2.3,2.32,494665,0
+CRNT.US,D,20220826,000000,2.31,2.34,2.27,2.3,390967,0
+CRNT.US,D,20220829,000000,2.25,2.26,2.16,2.16,518471,0
+CRNT.US,D,20220830,000000,2.18,2.28,2.175,2.18,503630,0
+CRNT.US,D,20220831,000000,2.19,2.22,2.11,2.21,363173,0
+CRNT.US,D,20220901,000000,2.19,2.19,2.14,2.17,379103,0
+CRNT.US,D,20220902,000000,2.11,2.19,2.0989,2.14,285034,0
+CRNT.US,D,20220906,000000,2.12,2.1775,2.04,2.14,325814,0
+CRNT.US,D,20220907,000000,2.14,2.14,2.08,2.09,229164,0
+CRNT.US,D,20220908,000000,2.11,2.17,2.045,2.15,291286,0
+CRNT.US,D,20220909,000000,2.16,2.17,2.11,2.12,213054,0
+CRNT.US,D,20220912,000000,2.09,2.14,2.07,2.13,822787,0
+CRNT.US,D,20220913,000000,2.11,2.1599,2.11,2.12,1171256,0
+CRNT.US,D,20220914,000000,2.14,2.14,2.09,2.12,255831,0
+CRNT.US,D,20220915,000000,2.12,2.12,2.07,2.09,383965,0
+CRNT.US,D,20220916,000000,2.09,2.11,2.04,2.08,325151,0
+CRNT.US,D,20220919,000000,2.05,2.095,2.02,2.05,358653,0
+CRNT.US,D,20220920,000000,2.12,2.1646,2.0725,2.09,449726,0
+CRNT.US,D,20220921,000000,2.08,2.11,2.0325,2.07,275041,0
+CRNT.US,D,20220922,000000,2,2.045,1.98,1.98,352406,0
+CRNT.US,D,20220923,000000,1.96,1.97,1.91,1.91,187342,0
+CRNT.US,D,20220926,000000,1.9,1.94,1.86,1.88,180872,0
+CRNT.US,D,20220927,000000,1.88,1.935,1.86,1.89,242651,0
+CRNT.US,D,20220928,000000,1.92,1.98,1.888,1.92,415865,0
+CRNT.US,D,20220929,000000,1.93,1.96,1.82,1.84,323293,0
+CRNT.US,D,20220930,000000,1.84,1.8888,1.81,1.83,328874,0
+CRNT.US,D,20221003,000000,1.83,1.85,1.79,1.82,358115,0
+CRNT.US,D,20221004,000000,1.83,1.88,1.82,1.87,371739,0
+CRNT.US,D,20221005,000000,1.86,1.86,1.8,1.85,237328,0
+CRNT.US,D,20221006,000000,1.83,1.865,1.8,1.81,419048,0
+CRNT.US,D,20221007,000000,1.81,1.81,1.73,1.76,420906,0
+CRNT.US,D,20221010,000000,1.76,1.76,1.7,1.71,246374,0
+CRNT.US,D,20221011,000000,1.72,1.78,1.715,1.76,241844,0
+CRNT.US,D,20221012,000000,1.77,1.81,1.76,1.79,345413,0
+CRNT.US,D,20221013,000000,1.75,1.8,1.72,1.77,250052,0
+CRNT.US,D,20221014,000000,1.77,1.77,1.74,1.76,95288,0
+CRNT.US,D,20221017,000000,1.75,1.785,1.74,1.76,152463,0
+CRNT.US,D,20221018,000000,1.78,1.805,1.78,1.79,285637,0
+CRNT.US,D,20221019,000000,1.79,1.88,1.775,1.82,244515,0
+CRNT.US,D,20221020,000000,1.81,1.88,1.8,1.86,332871,0
+CRNT.US,D,20221021,000000,1.85,1.9,1.83,1.88,105932,0
+CRNT.US,D,20221024,000000,1.87,1.91,1.87,1.89,101673,0
+CRNT.US,D,20221025,000000,1.87,1.925,1.865,1.88,184570,0
+CRNT.US,D,20221026,000000,1.87,1.93,1.865,1.91,334822,0
+CRNT.US,D,20221027,000000,1.93,1.95,1.88,1.89,65800,0
+CRNT.US,D,20221028,000000,1.89,1.93,1.88,1.92,105416,0
+CRNT.US,D,20221031,000000,1.9,1.9,1.8,1.8,205409,0
+CRNT.US,D,20221101,000000,1.8,1.85,1.79,1.79,203683,0
+CRNT.US,D,20221102,000000,1.8,1.815,1.75,1.75,133881,0
+CRNT.US,D,20221103,000000,1.73,1.76,1.7,1.71,190165,0
+CRNT.US,D,20221104,000000,1.73,1.76,1.7098,1.75,135090,0
+CRNT.US,D,20221107,000000,1.86,1.91,1.83,1.89,414056,0
+CRNT.US,D,20221108,000000,1.87,1.915,1.83,1.83,220534,0
+CRNT.US,D,20221109,000000,1.87,1.87,1.8,1.8,123710,0
+CRNT.US,D,20221110,000000,1.84,1.9,1.84,1.87,219420,0
+CRNT.US,D,20221111,000000,1.85,1.92,1.85,1.86,204388,0
+CRNT.US,D,20221114,000000,1.86,1.91,1.84,1.86,362564,0
+CRNT.US,D,20221115,000000,1.88,1.97,1.88,1.92,289591,0
+CRNT.US,D,20221116,000000,1.93,1.94,1.875,1.9,141961,0
+CRNT.US,D,20221117,000000,1.88,1.9084,1.87,1.87,148481,0
+CRNT.US,D,20221118,000000,1.86,1.9,1.81,1.81,152541,0
+CRNT.US,D,20221121,000000,1.81,1.87,1.81,1.85,209569,0
+CRNT.US,D,20221122,000000,1.84,1.91,1.84,1.86,104387,0
+CRNT.US,D,20221123,000000,1.84,1.89,1.84,1.87,58135,0
+CRNT.US,D,20221125,000000,1.86,1.9,1.86,1.89,40165,0
+CRNT.US,D,20221128,000000,1.9,1.95,1.89,1.93,240351,0
+CRNT.US,D,20221129,000000,1.93,1.95,1.9,1.95,103001,0
+CRNT.US,D,20221130,000000,1.95,1.97,1.93,1.96,137299,0
+CRNT.US,D,20221201,000000,1.95,2,1.95,1.99,104943,0
+CRNT.US,D,20221202,000000,1.97,2.025,1.95,1.99,208544,0
+CRNT.US,D,20221205,000000,1.97,2.05,1.95,2.02,154716,0
+CRNT.US,D,20221206,000000,2.01,2.01,1.9443,1.95,148642,0
+CRNT.US,D,20221207,000000,1.95,1.97,1.93,1.97,129775,0
+CRNT.US,D,20221208,000000,1.96,2.06,1.9351,2.03,155325,0
+CRNT.US,D,20221209,000000,2.04,2.07,2.02,2.03,86616,0
+CRNT.US,D,20221212,000000,2.01,2.01,1.83,1.9,662551,0
+CRNT.US,D,20221213,000000,1.99,2.07,1.98,2.02,642395,0
+CRNT.US,D,20221214,000000,2.05,2.05,1.95,1.96,315709,0
+CRNT.US,D,20221215,000000,1.97,2,1.91,1.92,374722,0
+CRNT.US,D,20221216,000000,1.92,1.94,1.87,1.89,2961678,0
+CRNT.US,D,20221219,000000,1.91,2,1.91,1.95,356837,0
+CRNT.US,D,20221220,000000,1.93,1.985,1.93,1.95,211194,0
+CRNT.US,D,20221221,000000,1.94,2.01,1.94,1.97,144225,0
+CRNT.US,D,20221222,000000,1.99,1.99,1.9,1.93,264393,0
+CRNT.US,D,20221223,000000,1.93,1.95,1.88,1.9,209336,0
+CRNT.US,D,20221227,000000,1.86,1.9,1.85,1.87,290471,0
+CRNT.US,D,20221228,000000,1.85,1.9,1.84,1.86,254021,0
+CRNT.US,D,20221229,000000,1.84,1.94,1.84,1.92,303284,0
+CRNT.US,D,20221230,000000,1.89,1.93,1.89,1.91,210581,0
+CRNT.US,D,20230103,000000,1.92,2,1.92,1.98,204625,0
+CRNT.US,D,20230104,000000,1.99,2.05,1.99,2.02,166954,0
+CRNT.US,D,20230105,000000,2.03,2.03,1.98,2,179987,0
+CRNT.US,D,20230106,000000,2.01,2.05,1.98,2.05,174711,0
+CRNT.US,D,20230109,000000,2.04,2.16,2.04,2.13,228298,0
+CRNT.US,D,20230110,000000,2.12,2.1599,2.11,2.14,178825,0
+CRNT.US,D,20230111,000000,2.16,2.16,2.11,2.14,327663,0
+CRNT.US,D,20230112,000000,2.14,2.21,2.14,2.17,278299,0
+CRNT.US,D,20230113,000000,2.16,2.18,2.13,2.13,80571,0
+CRNT.US,D,20230117,000000,2.15,2.2,2.11,2.11,135728,0
+CRNT.US,D,20230118,000000,2.15,2.17,2.08,2.13,175973,0
+CRNT.US,D,20230119,000000,2.13,2.14,2.07,2.07,191760,0
+CRNT.US,D,20230120,000000,2.08,2.11,2.051,2.09,114952,0
+CRNT.US,D,20230123,000000,2.08,2.16,2.07,2.07,166322,0
+CRNT.US,D,20230124,000000,2.08,2.15,2.07,2.08,169108,0
+CRNT.US,D,20230125,000000,2.06,2.08,2.06,2.06,105745,0
+CRNT.US,D,20230126,000000,2.08,2.1783,2.07,2.15,192958,0
+CRNT.US,D,20230127,000000,2.17,2.18,2.085,2.1,298571,0
+CRNT.US,D,20230130,000000,2.06,2.18,2.056,2.09,181647,0
+CRNT.US,D,20230131,000000,2.05,2.1299,2,2.08,266827,0
+CRNT.US,D,20230201,000000,2.09,2.12,2.085,2.1,121143,0
+CRNT.US,D,20230202,000000,2.1,2.2,2.1,2.15,184573,0
+CRNT.US,D,20230203,000000,2.12,2.19,2.12,2.17,125276,0
+CRNT.US,D,20230206,000000,2.17,2.21,2.17,2.2,172356,0
+CRNT.US,D,20230207,000000,2.18,2.23,2.16,2.18,366583,0
+CRNT.US,D,20230208,000000,2.1,2.18,1.91,1.92,977589,0
+CRNT.US,D,20230209,000000,1.94,1.98,1.93,1.95,488451,0
+CRNT.US,D,20230210,000000,1.95,1.95,1.88,1.92,228769,0
+CRNT.US,D,20230213,000000,1.92,1.96,1.9,1.92,183804,0
+CRNT.US,D,20230214,000000,1.92,1.95,1.9,1.91,147212,0
+CRNT.US,D,20230215,000000,1.9,1.94,1.89,1.92,136711,0
+CRNT.US,D,20230216,000000,1.92,1.94,1.9,1.9,173203,0
+CRNT.US,D,20230217,000000,1.9,1.95,1.9,1.94,165603,0
+CRNT.US,D,20230221,000000,1.94,1.94,1.87,1.9,206857,0
+CRNT.US,D,20230222,000000,1.89,1.9,1.87,1.88,51697,0
+CRNT.US,D,20230223,000000,1.88,1.899,1.85,1.86,90434,0
+CRNT.US,D,20230224,000000,1.85,1.89,1.83,1.84,113313,0
+CRNT.US,D,20230227,000000,1.85,1.87,1.82,1.82,111816,0
+CRNT.US,D,20230228,000000,1.81,1.85,1.79,1.85,299260,0
+CRNT.US,D,20230301,000000,1.86,1.86,1.8,1.8,123002,0
+CRNT.US,D,20230302,000000,1.8,1.8001,1.76,1.78,161579,0
+CRNT.US,D,20230303,000000,1.8,1.8,1.78,1.8,83322,0
+CRNT.US,D,20230306,000000,1.8,1.8,1.75,1.76,111555,0
+CRNT.US,D,20230307,000000,1.76,1.77,1.73,1.74,57834,0
+CRNT.US,D,20230308,000000,1.73,1.768,1.73,1.75,63557,0
+CRNT.US,D,20230309,000000,1.74,1.79,1.74,1.75,197100,0
+CRNT.US,D,20230310,000000,1.75,1.76,1.71,1.71,183426,0
+CRNT.US,D,20230313,000000,1.71,1.72,1.67,1.68,166623,0
+CRNT.US,D,20230314,000000,1.68,1.72,1.68,1.7,96443,0
+CRNT.US,D,20230315,000000,1.7,1.7,1.63,1.68,164861,0
+CRNT.US,D,20230316,000000,1.65,1.71,1.65,1.68,128224,0
+CRNT.US,D,20230317,000000,1.68,1.68,1.55,1.56,538093,0
+CRNT.US,D,20230320,000000,1.6,1.64,1.59,1.63,276115,0
+CRNT.US,D,20230321,000000,1.64,1.69,1.627,1.67,95477,0
+CRNT.US,D,20230322,000000,1.67,1.67,1.63,1.63,105348,0
+CRNT.US,D,20230323,000000,1.63,1.68,1.62,1.63,145594,0
+CRNT.US,D,20230324,000000,1.61,1.64,1.6,1.63,60160,0
+CRNT.US,D,20230327,000000,1.61,1.6299,1.6,1.61,112153,0
+CRNT.US,D,20230328,000000,1.62,1.73,1.62,1.69,229024,0
+CRNT.US,D,20230329,000000,1.69,1.71,1.655,1.68,158550,0
+CRNT.US,D,20230330,000000,1.67,1.6899,1.66,1.66,119331,0
+CRNT.US,D,20230331,000000,1.68,1.7019,1.66,1.67,129676,0
+CRNT.US,D,20230403,000000,1.65,1.715,1.65,1.69,157808,0
+CRNT.US,D,20230404,000000,1.71,1.72,1.65,1.65,173331,0
+CRNT.US,D,20230405,000000,1.65,1.71,1.64,1.7,180707,0
+CRNT.US,D,20230406,000000,1.67,1.71,1.64,1.66,105017,0
+CRNT.US,D,20230410,000000,1.64,1.695,1.634,1.68,61339,0
+CRNT.US,D,20230411,000000,1.67,1.68,1.64,1.66,121781,0
+CRNT.US,D,20230412,000000,1.67,1.69,1.65,1.68,107959,0
+CRNT.US,D,20230413,000000,1.67,1.73,1.66,1.69,93698,0
+CRNT.US,D,20230414,000000,1.7,1.7,1.66,1.68,42919,0
+CRNT.US,D,20230417,000000,1.66,1.7,1.6501,1.69,57648,0
+CRNT.US,D,20230418,000000,1.72,1.85,1.68,1.82,382234,0
+CRNT.US,D,20230419,000000,1.83,1.9,1.8001,1.88,443305,0
+CRNT.US,D,20230420,000000,1.86,1.94,1.8074,1.84,395068,0
+CRNT.US,D,20230421,000000,1.84,1.86,1.82,1.82,103622,0
+CRNT.US,D,20230424,000000,1.83,1.85,1.7737,1.81,148889,0
+CRNT.US,D,20230425,000000,1.78,1.82,1.76,1.77,109140,0
+CRNT.US,D,20230426,000000,1.76,1.81,1.76,1.77,104478,0
+CRNT.US,D,20230427,000000,1.78,1.85,1.78,1.82,164021,0
+CRNT.US,D,20230428,000000,1.83,1.96,1.805,1.95,347499,0
+CRNT.US,D,20230501,000000,2.07,2.07,1.85,1.87,777155,0
+CRNT.US,D,20230502,000000,1.86,1.87,1.79,1.79,237190,0
+CRNT.US,D,20230503,000000,1.83,1.87,1.8,1.8,109738,0
+CRNT.US,D,20230504,000000,1.78,1.81,1.7401,1.77,192490,0
+CRNT.US,D,20230505,000000,1.75,1.81,1.75,1.77,169334,0
+CRNT.US,D,20230508,000000,1.77,1.85,1.77,1.8,201447,0
+CRNT.US,D,20230509,000000,1.78,1.81,1.7001,1.75,318972,0
+CRNT.US,D,20230510,000000,1.76,1.76,1.7,1.71,130428,0
+CRNT.US,D,20230511,000000,1.7,1.7594,1.68,1.74,375599,0
+CRNT.US,D,20230512,000000,1.74,1.76,1.715,1.73,65351,0
+CRNT.US,D,20230515,000000,1.72,1.75,1.7,1.74,58671,0
+CRNT.US,D,20230516,000000,1.74,1.7594,1.72,1.73,182373,0
+CRNT.US,D,20230517,000000,1.71,1.81,1.71,1.78,151022,0
+CRNT.US,D,20230518,000000,1.77,1.82,1.76,1.79,82808,0
+CRNT.US,D,20230519,000000,1.77,1.8,1.77,1.78,86498,0
+CRNT.US,D,20230522,000000,1.8,1.85,1.8,1.83,138374,0
+CRNT.US,D,20230523,000000,1.83,1.85,1.8001,1.82,72701,0
+CRNT.US,D,20230524,000000,1.83,1.83,1.7513,1.8,195607,0
+CRNT.US,D,20230525,000000,1.8,1.8,1.7405,1.8,82692,0
+CRNT.US,D,20230526,000000,1.8,1.84,1.78,1.8,101235,0
+CRNT.US,D,20230530,000000,1.8,1.8099,1.75,1.78,222683,0
+CRNT.US,D,20230531,000000,1.76,1.82,1.74,1.79,148150,0
+CRNT.US,D,20230601,000000,1.8,1.8502,1.79,1.84,230370,0
+CRNT.US,D,20230602,000000,1.85,1.89,1.8336,1.87,72462,0
+CRNT.US,D,20230605,000000,1.84,1.91,1.84,1.9,149611,0
+CRNT.US,D,20230606,000000,1.9,1.95,1.88,1.94,185140,0
+CRNT.US,D,20230607,000000,1.94,2.07,1.9203,2.05,640521,0
+CRNT.US,D,20230608,000000,2.07,2.17,2.07,2.14,575227,0
+CRNT.US,D,20230609,000000,2.15,2.15,2.06,2.11,387677,0
+CRNT.US,D,20230612,000000,2.08,2.15,2.08,2.1,462444,0
+CRNT.US,D,20230613,000000,2.11,2.14,2.1,2.14,298939,0
+CRNT.US,D,20230614,000000,2.15,2.15,2.04,2.04,555516,0
+CRNT.US,D,20230615,000000,2.12,2.12,2.01,2.03,637010,0
+CRNT.US,D,20230616,000000,2.02,2.13,1.9701,2.02,647385,0
+CRNT.US,D,20230620,000000,2.04,2.07,2,2.06,256732,0
+CRNT.US,D,20230621,000000,2.03,2.05,1.98,1.99,258505,0
+CRNT.US,D,20230622,000000,1.96,1.99,1.945,1.96,123355,0
+CRNT.US,D,20230623,000000,1.94,1.98,1.9104,1.97,189339,0
+CRNT.US,D,20230626,000000,1.97,1.97,1.882,1.89,300879,0
+CRNT.US,D,20230627,000000,1.87,1.92,1.87,1.9,169152,0
+CRNT.US,D,20230628,000000,1.9,1.9665,1.8801,1.94,159576,0
+CRNT.US,D,20230629,000000,1.92,1.98,1.91,1.92,210672,0
+CRNT.US,D,20230630,000000,1.93,2.155,1.92,2.1,1119446,0
+CRNT.US,D,20230703,000000,2.1,2.3,2.1,2.2,651131,0
+CRNT.US,D,20230705,000000,2.2,2.22,2.14,2.15,299860,0
+CRNT.US,D,20230706,000000,2.12,2.22,2.1099,2.16,596016,0
+CRNT.US,D,20230707,000000,2.17,2.21,2.13,2.15,338357,0
+CRNT.US,D,20230710,000000,2.14,2.23,2.14,2.23,762455,0
+CRNT.US,D,20230711,000000,2.21,2.37,2.21,2.31,617927,0
+CRNT.US,D,20230712,000000,2.32,2.38,2.28,2.35,595111,0
+CRNT.US,D,20230713,000000,2.33,2.34,2.26,2.32,682996,0
+CRNT.US,D,20230714,000000,2.3,2.3,2.12,2.23,722681,0
+CRNT.US,D,20230717,000000,2.23,2.25,2.1373,2.2,524018,0
+CRNT.US,D,20230718,000000,2.2,2.22,2.1,2.2,438487,0
+CRNT.US,D,20230719,000000,2.2,2.21,2.1,2.18,331872,0
+CRNT.US,D,20230720,000000,2.18,2.18,2.05,2.11,416577,0
+CRNT.US,D,20230721,000000,2.11,2.15,2.08,2.11,158730,0
+CRNT.US,D,20230724,000000,2.11,2.13,2.03,2.03,257932,0
+CRNT.US,D,20230725,000000,2.05,2.14,2.04,2.06,305680,0
+CRNT.US,D,20230726,000000,2.04,2.08,2,2.07,285937,0
+CRNT.US,D,20230727,000000,2.07,2.09,1.99,2.02,505380,0
+CRNT.US,D,20230728,000000,1.99,2.07,1.97,2.02,340939,0
+CRNT.US,D,20230731,000000,2.03,2.05,1.97,2.02,375515,0
+CRNT.US,D,20230801,000000,2.28,2.3,2.1,2.18,2275261,0
+CRNT.US,D,20230802,000000,2.18,2.22,2.1,2.12,875952,0
+CRNT.US,D,20230803,000000,2.1,2.14,2.07,2.1,748819,0
+CRNT.US,D,20230804,000000,2.08,2.17,2.08,2.12,621984,0
+CRNT.US,D,20230807,000000,2.14,2.14,2.04,2.08,508162,0
+CRNT.US,D,20230808,000000,2.06,2.14,2.0507,2.13,335492,0
+CRNT.US,D,20230809,000000,2.13,2.13,2.06,2.07,254206,0
+CRNT.US,D,20230810,000000,2.08,2.14,2.02,2.09,1015717,0
+CRNT.US,D,20230811,000000,2.08,2.105,2.0319,2.06,338365,0
+CRNT.US,D,20230814,000000,2.06,2.07,2,2.02,286718,0
+CRNT.US,D,20230815,000000,2.01,2.02,1.97,1.98,757988,0
+CRNT.US,D,20230816,000000,1.98,1.98,1.87,1.88,498190,0
+CRNT.US,D,20230817,000000,1.91,1.93,1.83,1.87,799652,0
+CRNT.US,D,20230818,000000,1.86,1.93,1.82,1.92,647988,0
+CRNT.US,D,20230821,000000,1.92,1.98,1.84,1.88,322273,0
+CRNT.US,D,20230822,000000,1.85,1.9,1.85,1.88,178024,0
+CRNT.US,D,20230823,000000,1.87,1.92,1.85,1.9,307905,0
+CRNT.US,D,20230824,000000,1.88,1.97,1.88,1.93,321748,0
+CRNT.US,D,20230825,000000,1.93,1.935,1.89,1.93,146101,0
+CRNT.US,D,20230828,000000,1.92,1.975,1.91,1.94,175632,0
+CRNT.US,D,20230829,000000,1.94,1.98,1.92,1.95,186995,0
+CRNT.US,D,20230830,000000,1.94,1.98,1.92,1.97,117160,0
+CRNT.US,D,20230831,000000,1.97,1.975,1.93,1.95,177373,0
+CRNT.US,D,20230901,000000,1.95,1.95,1.89,1.9,80305,0
+CRNT.US,D,20230905,000000,1.9,1.925,1.86,1.87,138985,0
+CRNT.US,D,20230906,000000,1.86,1.87,1.84,1.85,120325,0
+CRNT.US,D,20230907,000000,1.84,1.86,1.78,1.78,209593,0
+CRNT.US,D,20230908,000000,1.78,1.855,1.78,1.85,258766,0
+CRNT.US,D,20230911,000000,1.84,1.86,1.82,1.85,210618,0
+CRNT.US,D,20230912,000000,1.85,1.865,1.83,1.83,103156,0
+CRNT.US,D,20230913,000000,1.82,1.86,1.82,1.84,144409,0
+CRNT.US,D,20230914,000000,1.85,1.93,1.84,1.91,300930,0
+CRNT.US,D,20230915,000000,1.91,1.92,1.87,1.91,155826,0
+CRNT.US,D,20230918,000000,1.88,1.93,1.86,1.91,187046,0
+CRNT.US,D,20230919,000000,1.8,1.935,1.8,1.9,178145,0
+CRNT.US,D,20230920,000000,1.89,1.94,1.89,1.91,147352,0
+CRNT.US,D,20230921,000000,1.9,1.97,1.89,1.94,307396,0
+CRNT.US,D,20230922,000000,1.95,1.97,1.93,1.95,144011,0
+CRNT.US,D,20230925,000000,1.95,1.96,1.9092,1.96,179207,0
+CRNT.US,D,20230926,000000,1.94,1.96,1.92,1.95,136156,0
+CRNT.US,D,20230927,000000,1.95,1.98,1.94,1.95,186999,0
+CRNT.US,D,20230928,000000,1.97,2.04,1.96,2.02,212559,0
+CRNT.US,D,20230929,000000,2.05,2.07,1.99,2.05,294259,0
+CRNT.US,D,20231002,000000,2.07,2.0766,1.98,2.02,136659,0
+CRNT.US,D,20231003,000000,1.98,2.03,1.93,1.95,205947,0
+CRNT.US,D,20231004,000000,1.92,1.97,1.89,1.95,222427,0
+CRNT.US,D,20231005,000000,1.93,1.96,1.92,1.95,60966,0
+CRNT.US,D,20231006,000000,1.92,1.97,1.91,1.95,97787,0
+CRNT.US,D,20231009,000000,1.9,1.91,1.82,1.86,238500,0
+CRNT.US,D,20231010,000000,1.84,1.88,1.84,1.85,151385,0
+CRNT.US,D,20231011,000000,1.87,1.88,1.829,1.84,142554,0
+CRNT.US,D,20231012,000000,1.82,1.845,1.77,1.77,178691,0
+CRNT.US,D,20231013,000000,1.77,1.77,1.65,1.65,439752,0
+CRNT.US,D,20231016,000000,1.65,1.7,1.65,1.65,291007,0
+CRNT.US,D,20231017,000000,1.66,1.67,1.63,1.63,107034,0
+CRNT.US,D,20231018,000000,1.63,1.67,1.6,1.64,296900,0
+CRNT.US,D,20231019,000000,1.62,1.65,1.58,1.64,269787,0
+CRNT.US,D,20231020,000000,1.62,1.68,1.57,1.62,365075,0
+CRNT.US,D,20231023,000000,1.59,1.6,1.56,1.56,263136,0
+CRNT.US,D,20231024,000000,1.6,1.65,1.59,1.64,217324,0
+CRNT.US,D,20231025,000000,1.64,1.76,1.63,1.7,432570,0
+CRNT.US,D,20231026,000000,1.7,1.7321,1.66,1.68,144140,0
+CRNT.US,D,20231027,000000,1.68,1.72,1.65,1.68,164880,0
+CRNT.US,D,20231030,000000,1.69,1.7394,1.66,1.67,78158,0
+CRNT.US,D,20231031,000000,1.66,1.71,1.65,1.7,300854,0
+CRNT.US,D,20231101,000000,1.71,1.74,1.6205,1.67,199902,0
+CRNT.US,D,20231102,000000,1.67,1.72,1.64,1.71,132510,0
+CRNT.US,D,20231103,000000,1.75,1.83,1.72,1.83,331031,0
+CRNT.US,D,20231106,000000,1.85,1.86,1.68,1.72,862382,0
+CRNT.US,D,20231107,000000,1.75,1.75,1.62,1.68,370774,0
+CRNT.US,D,20231108,000000,1.68,1.7,1.65,1.67,236156,0
+CRNT.US,D,20231109,000000,1.67,1.77,1.66,1.73,303649,0
+CRNT.US,D,20231110,000000,1.71,1.76,1.7,1.75,205925,0
+CRNT.US,D,20231113,000000,1.75,1.75,1.69,1.72,152677,0
+CRNT.US,D,20231114,000000,1.73,1.8,1.73,1.76,222029,0
+CRNT.US,D,20231115,000000,1.75,1.82,1.7349,1.8,226841,0
+CRNT.US,D,20231116,000000,1.8,1.8,1.72,1.75,138650,0
+CRNT.US,D,20231117,000000,1.74,1.8,1.74,1.78,109625,0
+CRNT.US,D,20231120,000000,1.78,1.89,1.78,1.84,325054,0
+CRNT.US,D,20231121,000000,1.82,1.845,1.8,1.83,130037,0
+CRNT.US,D,20231122,000000,1.82,1.83,1.765,1.78,145530,0
+CRNT.US,D,20231124,000000,1.76,1.83,1.75,1.81,75392,0
+CRNT.US,D,20231127,000000,1.79,1.88,1.79,1.87,186653,0
+CRNT.US,D,20231128,000000,1.89,1.92,1.8435,1.92,222132,0
+CRNT.US,D,20231129,000000,1.91,1.95,1.8811,1.89,206494,0
+CRNT.US,D,20231130,000000,1.9,1.9,1.798,1.89,296091,0
+CRNT.US,D,20231201,000000,1.87,1.91,1.84,1.9,139323,0
+CRNT.US,D,20231204,000000,1.88,1.89,1.83,1.865,315200,0
+CRNT.US,D,20231205,000000,1.87,1.92,1.8,1.84,203834,0
+CRNT.US,D,20231206,000000,1.82,1.9,1.82,1.87,157601,0
+CRNT.US,D,20231207,000000,1.85,1.9,1.85,1.89,149162,0
+CRNT.US,D,20231208,000000,1.87,1.9,1.86,1.89,81302,0
+CRNT.US,D,20231211,000000,1.87,1.8979,1.851,1.87,112627,0
+CRNT.US,D,20231212,000000,1.85,1.895,1.85,1.87,162519,0
+CRNT.US,D,20231213,000000,1.85,1.93,1.83,1.92,200862,0
+CRNT.US,D,20231214,000000,1.96,2.03,1.95,2.02,608162,0
+CRNT.US,D,20231215,000000,2.03,2.04,1.98,2.01,260939,0
+CRNT.US,D,20231218,000000,2,2.03,1.96,1.99,237825,0
+CRNT.US,D,20231219,000000,1.96,2.04,1.96,2.02,261738,0
+CRNT.US,D,20231220,000000,2,2.15,2,2.05,345753,0
+CRNT.US,D,20231221,000000,2.05,2.13,2.05,2.1,246413,0
+CRNT.US,D,20231222,000000,2.1,2.13,2.085,2.11,194496,0
+CRNT.US,D,20231226,000000,2.1,2.105,2.07,2.07,220264,0
+CRNT.US,D,20231227,000000,2.06,2.145,2.06,2.13,263124,0
+CRNT.US,D,20231228,000000,2.15,2.2,2.13,2.14,395553,0
+CRNT.US,D,20231229,000000,2.14,2.16,2.1208,2.16,331433,0
+CRNT.US,D,20240102,000000,2.14,2.155,2.08,2.11,183434,0
+CRNT.US,D,20240103,000000,2.11,2.17,2.07,2.1,222409,0
+CRNT.US,D,20240104,000000,2.12,2.27,2.1145,2.24,482729,0
+CRNT.US,D,20240105,000000,2.26,2.3,2.23,2.27,196188,0
+CRNT.US,D,20240108,000000,2.3,2.3,2.25,2.28,275415,0
+CRNT.US,D,20240109,000000,2.27,2.35,2.2601,2.32,288159,0
+CRNT.US,D,20240110,000000,2.34,2.405,2.3209,2.34,305321,0
+CRNT.US,D,20240111,000000,2.54,2.62,2.46,2.62,1883041,0
+CRNT.US,D,20240112,000000,2.67,2.885,2.5555,2.62,2022325,0
+CRNT.US,D,20240116,000000,2.63,2.6668,2.5301,2.59,647565,0
+CRNT.US,D,20240117,000000,2.64,2.75,2.55,2.7,872481,0
+CRNT.US,D,20240118,000000,2.68,2.745,2.51,2.52,1819144,0
+CRNT.US,D,20240119,000000,2.54,2.5801,2.45,2.53,826739,0
+CRNT.US,D,20240122,000000,2.53,2.56,2.5,2.51,421647,0
+CRNT.US,D,20240123,000000,2.52,2.56,2.4699,2.52,376380,0
+CRNT.US,D,20240124,000000,2.52,2.61,2.5001,2.58,471018,0
+CRNT.US,D,20240125,000000,2.61,2.6394,2.55,2.59,380532,0
+CRNT.US,D,20240126,000000,2.58,2.63,2.52,2.53,278740,0
+CRNT.US,D,20240129,000000,2.55,2.58,2.53,2.55,253020,0
+CRNT.US,D,20240130,000000,2.54,2.57,2.42,2.44,376328,0
+CRNT.US,D,20240131,000000,2.45,2.49,2.43,2.46,255481,0
+CRNT.US,D,20240201,000000,2.45,2.46,2.39,2.42,327464,0
+CRNT.US,D,20240202,000000,2.41,2.46,2.4,2.43,222473,0
+CRNT.US,D,20240205,000000,2.4,2.48,2.37,2.45,412571,0
+CRNT.US,D,20240206,000000,2.49,2.5394,2.45,2.52,349913,0
+CRNT.US,D,20240207,000000,2.55,2.68,2.55,2.62,480439,0
+CRNT.US,D,20240208,000000,2.65,2.65,2.59,2.61,266758,0
+CRNT.US,D,20240209,000000,2.61,2.63,2.565,2.595,223075,0
+CRNT.US,D,20240212,000000,2.59,2.68,2.5801,2.6,480575,0
+CRNT.US,D,20240213,000000,2.63,2.63,2.5,2.51,383528,0
+CRNT.US,D,20240214,000000,2.54,2.62,2.5002,2.6,302859,0
+CRNT.US,D,20240215,000000,2.67,2.72,2.64,2.68,314075,0
+CRNT.US,D,20240216,000000,2.63,2.845,2.63,2.79,749280,0
+CRNT.US,D,20240220,000000,2.78,2.81,2.59,2.77,1921391,0
+CRNT.US,D,20240221,000000,2.75,3.03,2.74,2.92,1636002,0
+CRNT.US,D,20240222,000000,2.93,3.03,2.86,2.88,922651,0
+CRNT.US,D,20240223,000000,2.87,2.9,2.82,2.85,818234,0
+CRNT.US,D,20240226,000000,2.95,3.07,2.89,3.05,1664671,0
+CRNT.US,D,20240227,000000,3.08,3.12,2.9401,2.99,829041,0
+CRNT.US,D,20240228,000000,2.97,2.98,2.92,2.94,404351,0
+CRNT.US,D,20240229,000000,2.95,3.075,2.95,3.05,757171,0
+CRNT.US,D,20240301,000000,3.07,3.12,3,3.03,669062,0
+CRNT.US,D,20240304,000000,3.05,3.145,2.96,3.01,1084062,0
+CRNT.US,D,20240305,000000,2.96,3.0375,2.905,2.94,580689,0
+CRNT.US,D,20240306,000000,2.96,3.0301,2.95,2.98,597965,0
+CRNT.US,D,20240307,000000,2.99,3,2.93,2.96,297938,0
+CRNT.US,D,20240308,000000,2.93,3.01,2.92,2.96,519337,0
+CRNT.US,D,20240311,000000,2.95,3.01,2.91,2.99,588530,0
+CRNT.US,D,20240312,000000,2.99,3.08,2.95,3.07,714187,0
+CRNT.US,D,20240313,000000,3.1,3.22,3.07,3.12,1016212,0
+CRNT.US,D,20240314,000000,3.12,3.195,3.07,3.07,696364,0
+CRNT.US,D,20240315,000000,3.06,3.1,3.0188,3.07,479059,0
+CRNT.US,D,20240318,000000,3.08,3.11,3.01,3.05,427896,0
+CRNT.US,D,20240319,000000,3.04,3.04,2.91,2.98,725310,0
+CRNT.US,D,20240320,000000,2.97,3.04,2.97,3.02,235950,0
+CRNT.US,D,20240321,000000,3.03,3.17,3.025,3.17,1088470,0
+CRNT.US,D,20240322,000000,3.15,3.23,3.11,3.14,505291,0
+CRNT.US,D,20240325,000000,3.17,3.38,3.17,3.29,1294035,0
+CRNT.US,D,20240326,000000,3.3,3.32,3.18,3.19,493269,0
+CRNT.US,D,20240327,000000,3.19,3.23,3.17,3.22,269736,0
+CRNT.US,D,20240328,000000,3.22,3.29,3.19,3.2,362064,0
+CRNT.US,D,20240401,000000,3.17,3.22,3.07,3.07,514805,0
+CRNT.US,D,20240402,000000,3.07,3.115,3.01,3.09,431201,0
+CRNT.US,D,20240403,000000,3.05,3.135,3.05,3.08,210713,0
+CRNT.US,D,20240404,000000,3.1,3.21,3.1,3.11,493733,0
+CRNT.US,D,20240405,000000,3.11,3.2,3.1025,3.19,399895,0
+CRNT.US,D,20240408,000000,3.19,3.25,3.14,3.18,378080,0
+CRNT.US,D,20240409,000000,3.19,3.19,3.1,3.16,287490,0
+CRNT.US,D,20240410,000000,3.1,3.125,2.9807,3.01,301389,0
+CRNT.US,D,20240411,000000,3.01,3.11,3.01,3.09,328915,0
+CRNT.US,D,20240412,000000,3.09,3.09,2.85,2.91,781691,0
+CRNT.US,D,20240415,000000,2.92,2.92,2.76,2.77,832494,0
+CRNT.US,D,20240416,000000,2.75,2.82,2.74,2.76,342405,0
+CRNT.US,D,20240417,000000,2.77,2.88,2.76,2.79,264359,0
+CRNT.US,D,20240418,000000,2.77,2.79,2.7,2.7,514065,0
+CRNT.US,D,20240419,000000,2.72,2.78,2.678,2.73,431389,0
+CRNT.US,D,20240422,000000,2.74,2.83,2.71,2.76,322912,0
+CRNT.US,D,20240423,000000,2.76,2.85,2.74,2.79,303541,0
+CRNT.US,D,20240424,000000,2.77,2.78,2.68,2.71,274543,0
+CRNT.US,D,20240425,000000,2.69,2.77,2.68,2.74,259386,0
+CRNT.US,D,20240426,000000,2.73,2.83,2.7101,2.76,273689,0
+CRNT.US,D,20240429,000000,2.76,2.84,2.69,2.82,370496,0
+CRNT.US,D,20240430,000000,2.79,2.815,2.75,2.77,125110,0
+CRNT.US,D,20240501,000000,2.76,2.83,2.74,2.77,186868,0
+CRNT.US,D,20240502,000000,2.8,2.91,2.76,2.86,598392,0
+CRNT.US,D,20240503,000000,2.9,3.085,2.89,3.04,952433,0
+CRNT.US,D,20240506,000000,3.07,3.19,3.04,3.15,940866,0
+CRNT.US,D,20240507,000000,2.9,2.94,2.66,2.77,1984051,0
+CRNT.US,D,20240508,000000,2.78,2.885,2.76,2.84,446052,0
+CRNT.US,D,20240509,000000,2.84,2.895,2.82,2.86,332440,0
+CRNT.US,D,20240510,000000,2.83,2.9,2.81,2.83,310832,0
+CRNT.US,D,20240513,000000,2.81,2.81,2.6,2.67,970617,0
+CRNT.US,D,20240514,000000,2.68,2.72,2.63,2.67,379075,0
+CRNT.US,D,20240515,000000,2.68,2.7,2.655,2.69,240187,0
+CRNT.US,D,20240516,000000,2.68,2.725,2.655,2.69,357319,0
+CRNT.US,D,20240517,000000,2.69,2.74,2.67,2.73,349695,0
+CRNT.US,D,20240520,000000,2.73,2.83,2.7299,2.75,285193,0
+CRNT.US,D,20240521,000000,2.75,2.815,2.74,2.8,210078,0
+CRNT.US,D,20240522,000000,2.77,2.7896,2.71,2.74,202314,0
+CRNT.US,D,20240523,000000,2.75,2.75,2.65,2.66,253090,0
+CRNT.US,D,20240524,000000,2.65,2.785,2.62,2.7,235551,0
+CRNT.US,D,20240528,000000,2.7,2.7462,2.61,2.64,235362,0
+CRNT.US,D,20240529,000000,2.62,2.655,2.555,2.56,264961,0
+CRNT.US,D,20240530,000000,2.53,2.66,2.52,2.61,258734,0
+CRNT.US,D,20240531,000000,2.6,2.66,2.58,2.63,156197,0
+CRNT.US,D,20240603,000000,2.64,2.6612,2.59,2.61,237130,0
+CRNT.US,D,20240604,000000,2.6,2.62,2.56,2.6,138319,0
+CRNT.US,D,20240605,000000,2.6,2.615,2.535,2.57,291290,0
+CRNT.US,D,20240606,000000,2.57,2.61,2.56,2.59,166908,0
+CRNT.US,D,20240607,000000,2.57,2.64,2.57,2.62,248949,0
+CRNT.US,D,20240610,000000,2.56,2.57,2.53,2.53,304790,0
+CRNT.US,D,20240611,000000,2.52,2.57,2.51,2.52,170108,0
+CRNT.US,D,20240612,000000,2.53,2.61,2.5,2.53,269287,0
+CRNT.US,D,20240613,000000,2.52,2.54,2.47,2.53,229821,0
+CRNT.US,D,20240614,000000,2.52,2.52,2.43,2.46,240504,0
+CRNT.US,D,20240617,000000,2.43,2.46,2.42,2.46,292804,0
+CRNT.US,D,20240618,000000,2.45,2.55,2.45,2.52,358135,0
+CRNT.US,D,20240620,000000,2.51,2.58,2.41,2.41,616757,0
+CRNT.US,D,20240621,000000,2.41,2.48,2.35,2.48,492311,0
+CRNT.US,D,20240624,000000,2.46,2.52,2.38,2.43,741697,0
+CRNT.US,D,20240625,000000,2.41,2.46,2.41,2.43,183454,0
+CRNT.US,D,20240626,000000,2.42,2.4572,2.39,2.39,287063,0
+CRNT.US,D,20240627,000000,2.39,2.43,2.39,2.42,257954,0
+CRNT.US,D,20240628,000000,2.42,2.53,2.415,2.5,359618,0
+CRNT.US,D,20240701,000000,2.49,2.535,2.44,2.49,276207,0
+CRNT.US,D,20240702,000000,2.49,2.535,2.4601,2.51,219089,0
+CRNT.US,D,20240703,000000,2.5,2.53,2.4901,2.51,122198,0
+CRNT.US,D,20240705,000000,2.51,2.564,2.44,2.45,296251,0
+CRNT.US,D,20240708,000000,2.45,2.5,2.42,2.44,387077,0
+CRNT.US,D,20240709,000000,2.53,2.56,2.5197,2.54,364058,0
+CRNT.US,D,20240710,000000,2.54,2.6,2.54,2.57,244315,0
+CRNT.US,D,20240711,000000,2.61,2.63,2.59,2.62,145797,0
+CRNT.US,D,20240712,000000,2.63,2.65,2.57,2.63,286308,0
+CRNT.US,D,20240715,000000,2.63,2.65,2.59,2.62,180061,0
+CRNT.US,D,20240716,000000,2.61,2.7398,2.61,2.7,374344,0
+CRNT.US,D,20240717,000000,2.69,2.74,2.58,2.67,346626,0
+CRNT.US,D,20240718,000000,2.63,2.69,2.59,2.63,248692,0
+CRNT.US,D,20240719,000000,2.63,2.64,2.57,2.58,188278,0
+CRNT.US,D,20240722,000000,2.57,2.68,2.5327,2.68,328954,0
+CRNT.US,D,20240723,000000,2.69,2.78,2.68,2.73,350788,0
+CRNT.US,D,20240724,000000,2.7,2.79,2.69,2.7,224258,0
+CRNT.US,D,20240725,000000,2.75,2.81,2.7,2.73,376670,0
+CRNT.US,D,20240726,000000,2.74,2.745,2.675,2.73,205613,0
+CRNT.US,D,20240729,000000,2.74,2.74,2.67,2.71,155641,0
+CRNT.US,D,20240730,000000,2.71,2.75,2.69,2.74,187925,0
+CRNT.US,D,20240731,000000,2.75,2.815,2.73,2.77,111817,0
+CRNT.US,D,20240801,000000,2.78,2.855,2.75,2.85,714374,0
+CRNT.US,D,20240802,000000,2.83,2.89,2.65,2.7,629769,0
+CRNT.US,D,20240805,000000,2.56,2.61,2.42,2.47,587067,0
+CRNT.US,D,20240806,000000,2.48,2.5501,2.45,2.48,306672,0
+CRNT.US,D,20240807,000000,2.7,2.75,2.51,2.65,967027,0
+CRNT.US,D,20240808,000000,2.71,2.87,2.64,2.86,1459827,0
+CRNT.US,D,20240809,000000,2.88,2.88,2.75,2.79,715936,0
+CRNT.US,D,20240812,000000,2.81,2.9,2.76,2.82,551861,0
+CRNT.US,D,20240813,000000,2.82,2.92,2.8,2.9,443434,0
+CRNT.US,D,20240814,000000,2.9,2.92,2.82,2.85,137067,0
+CRNT.US,D,20240815,000000,2.87,2.99,2.87,2.91,348976,0
+CRNT.US,D,20240816,000000,2.88,2.95,2.82,2.88,290123,0
+CRNT.US,D,20240819,000000,2.85,2.929,2.84,2.91,216988,0
+CRNT.US,D,20240820,000000,2.9,2.93,2.83,2.91,270398,0
+CRNT.US,D,20240821,000000,2.9,2.93,2.86,2.92,194431,0
+CRNT.US,D,20240822,000000,2.95,2.99,2.8878,2.98,368266,0
+CRNT.US,D,20240823,000000,3,3.08,2.96,3.08,494297,0
+CRNT.US,D,20240826,000000,3.08,3.08,3,3.01,469852,0
+CRNT.US,D,20240827,000000,3,3.04,2.95,3,210534,0
+CRNT.US,D,20240828,000000,2.99,3.02,2.88,2.92,218219,0
+CRNT.US,D,20240829,000000,2.91,2.91,2.7799,2.88,368743,0
+CRNT.US,D,20240830,000000,2.87,2.995,2.87,2.98,392214,0
+CRNT.US,D,20240903,000000,2.94,3,2.9,2.935,318436,0
+CRNT.US,D,20240904,000000,2.93,2.96,2.92,2.935,117636,0
+CRNT.US,D,20240905,000000,2.92,2.945,2.865,2.89,241102,0
+CRNT.US,D,20240906,000000,2.86,2.9,2.755,2.77,364764,0
+CRNT.US,D,20240909,000000,2.77,2.8,2.72,2.73,303370,0
+CRNT.US,D,20240910,000000,2.7,2.7299,2.65,2.66,207774,0
+CRNT.US,D,20240911,000000,2.64,2.78,2.61,2.77,410051,0
+CRNT.US,D,20240912,000000,2.79,2.8092,2.74,2.76,195290,0
+CRNT.US,D,20240913,000000,2.77,2.77,2.69,2.71,482876,0
+CRNT.US,D,20240916,000000,2.69,2.72,2.67,2.67,249524,0
+CRNT.US,D,20240917,000000,2.68,2.72,2.63,2.69,302912,0
+CRNT.US,D,20240918,000000,2.69,2.7,2.61,2.62,273104,0
+CRNT.US,D,20240919,000000,2.7,2.73,2.635,2.68,162469,0
+CRNT.US,D,20240920,000000,2.66,2.66,2.575,2.6,382909,0
+CRNT.US,D,20240923,000000,2.6,2.67,2.6,2.61,268521,0
+CRNT.US,D,20240924,000000,2.59,2.665,2.59,2.66,145120,0
+CRNT.US,D,20240925,000000,2.65,2.65,2.61,2.65,172444,0
+CRNT.US,D,20240926,000000,2.69,2.7,2.65,2.66,176794,0
+CRNT.US,D,20240927,000000,2.68,2.75,2.659,2.73,280246,0
+CRNT.US,D,20240930,000000,2.74,2.788,2.69,2.74,245534,0
+CRNT.US,D,20241001,000000,2.73,2.73,2.59,2.59,384997,0
+CRNT.US,D,20241002,000000,2.61,2.65,2.58,2.61,274139,0
+CRNT.US,D,20241003,000000,2.58,2.6,2.51,2.52,202860,0
+CRNT.US,D,20241004,000000,2.52,2.5762,2.52,2.57,151371,0
+CRNT.US,D,20241007,000000,2.57,2.64,2.54,2.59,336148,0
+CRNT.US,D,20241008,000000,2.59,2.62,2.57,2.61,170046,0
+CRNT.US,D,20241009,000000,2.6,2.6,2.5501,2.57,157062,0
+CRNT.US,D,20241010,000000,2.57,2.58,2.52,2.58,191513,0
+CRNT.US,D,20241011,000000,2.59,2.61,2.57,2.61,150562,0
+CRNT.US,D,20241014,000000,2.6,2.6299,2.52,2.54,297762,0
+CRNT.US,D,20241015,000000,2.52,2.58,2.51,2.56,353844,0
+CRNT.US,D,20241016,000000,2.57,2.64,2.5557,2.61,391457,0
+CRNT.US,D,20241017,000000,2.62,2.6399,2.56,2.61,180964,0
+CRNT.US,D,20241018,000000,2.61,2.64,2.58,2.62,218358,0
+CRNT.US,D,20241021,000000,2.62,2.67,2.5901,2.63,318190,0
+CRNT.US,D,20241022,000000,2.6,2.63,2.55,2.57,160484,0
+CRNT.US,D,20241023,000000,2.54,2.54,2.44,2.48,595066,0
+CRNT.US,D,20241024,000000,2.47,2.5,2.4609,2.47,213600,0
+CRNT.US,D,20241025,000000,2.47,2.495,2.45,2.47,209700,0
+CRNT.US,D,20241028,000000,2.53,2.6,2.51,2.58,728969,0
+CRNT.US,D,20241029,000000,2.57,2.61,2.56,2.56,310427,0
+CRNT.US,D,20241030,000000,2.56,2.58,2.49,2.52,363169,0
+CRNT.US,D,20241031,000000,2.5,2.53,2.42,2.48,504932,0
+CRNT.US,D,20241101,000000,2.48,2.53,2.44,2.48,654671,0
+CRNT.US,D,20241104,000000,2.48,2.53,2.4,2.42,512793,0
+CRNT.US,D,20241105,000000,2.42,2.47,2.39,2.45,379218,0
+CRNT.US,D,20241106,000000,2.42,2.46,2.325,2.4,758669,0
+CRNT.US,D,20241107,000000,2.4,2.47,2.4,2.42,389261,0
+CRNT.US,D,20241108,000000,2.42,2.47,2.4,2.43,364798,0
+CRNT.US,D,20241111,000000,2.43,2.568,2.43,2.53,740659,0
+CRNT.US,D,20241112,000000,2.53,2.56,2.475,2.56,609960,0
+CRNT.US,D,20241113,000000,2.95,3.18,2.7375,2.79,3193554,0
+CRNT.US,D,20241114,000000,2.81,3.1,2.75,2.82,1344219,0
+CRNT.US,D,20241115,000000,2.81,2.8699,2.65,2.71,779045,0
+CRNT.US,D,20241118,000000,2.74,3.13,2.74,3.12,1862828,0
+CRNT.US,D,20241119,000000,3.12,3.15,3.0005,3.12,874729,0
+CRNT.US,D,20241120,000000,3.11,3.24,3.08,3.19,1035880,0
+CRNT.US,D,20241121,000000,3.16,3.37,3.16,3.23,1183348,0
+CRNT.US,D,20241122,000000,3.27,3.71,3.261,3.7,2475955,0
+CRNT.US,D,20241125,000000,3.79,4.16,3.77,4.06,7096652,0
+CRNT.US,D,20241126,000000,4.06,4.15,3.86,4.12,2553971,0
+CRNT.US,D,20241127,000000,4.16,4.17,3.93,4.07,1873668,0
+CRNT.US,D,20241129,000000,4.15,4.7,4.06,4.54,2642227,0
+CRNT.US,D,20241202,000000,4.61,4.62,4.025,4.16,3547986,0
+CRNT.US,D,20241203,000000,4.23,4.475,4.135,4.39,1842020,0
+CRNT.US,D,20241204,000000,4.44,4.49,4.28,4.37,1837835,0
+CRNT.US,D,20241205,000000,4.44,4.44,4.19,4.23,1362494,0
+CRNT.US,D,20241206,000000,4.25,4.3099,4.135,4.3,967739,0
+CRNT.US,D,20241209,000000,4.44,5,4.41,4.72,4735884,0
+CRNT.US,D,20241210,000000,4.94,4.94,4.32,4.5,2897925,0
+CRNT.US,D,20241211,000000,4.58,4.995,4.56,4.91,4150950,0
+CRNT.US,D,20241212,000000,4.96,4.97,4.73,4.74,1880913,0
+CRNT.US,D,20241213,000000,4.83,4.94,4.68,4.79,1579470,0
+CRNT.US,D,20241216,000000,4.82,4.98,4.67,4.7,3033687,0
+CRNT.US,D,20241217,000000,4.71,4.71,4.3893,4.54,2092286,0
+CRNT.US,D,20241218,000000,4.54,4.65,4.2828,4.31,1807831,0
+CRNT.US,D,20241219,000000,4.38,4.48,4.2,4.3,1966889,0
+CRNT.US,D,20241220,000000,4.26,4.44,4.215,4.39,1140461,0
+CRNT.US,D,20241223,000000,4.45,4.735,4.43,4.66,1865169,0
+CRNT.US,D,20241224,000000,4.76,4.76,4.57,4.71,979896,0
+CRNT.US,D,20241226,000000,4.72,4.99,4.675,4.95,2134739,0
+CRNT.US,D,20241227,000000,4.97,4.97,4.61,4.71,1351929,0
+CRNT.US,D,20241230,000000,4.69,4.7,4.45,4.64,1382152,0
+CRNT.US,D,20241231,000000,4.7,4.77,4.556,4.67,966259,0
+CRNT.US,D,20250102,000000,4.67,5.075,4.6,4.86,2454184,0
+CRNT.US,D,20250103,000000,4.8,4.84,4.585,4.73,1897348,0
+CRNT.US,D,20250106,000000,4.94,5.63,4.84,5.48,8131131,0
+CRNT.US,D,20250107,000000,5.7,5.73,5.14,5.36,3811805,0
+CRNT.US,D,20250108,000000,5.3,5.39,4.79,5,2716635,0
+CRNT.US,D,20250110,000000,4.96,4.98,4.7113,4.81,1815010,0
+CRNT.US,D,20250113,000000,4.65,4.65,4.355,4.43,2302157,0
+CRNT.US,D,20250114,000000,4.63,4.81,4.56,4.73,1854242,0
+CRNT.US,D,20250115,000000,4.89,4.98,4.67,4.68,1424253,0
+CRNT.US,D,20250116,000000,4.64,4.65,4.427,4.56,1495290,0
+CRNT.US,D,20250117,000000,4.6,4.65,4.45,4.49,1170717,0
+CRNT.US,D,20250121,000000,4.53,4.59,4.35,4.53,1518518,0
+CRNT.US,D,20250122,000000,4.58,4.97,4.57,4.92,2413026,0
+CRNT.US,D,20250123,000000,4.92,5.15,4.8313,5.09,1676611,0
+CRNT.US,D,20250124,000000,5.15,5.15,4.9,4.92,1633258,0
+CRNT.US,D,20250127,000000,4.82,4.82,4.4,4.45,1822646,0
+CRNT.US,D,20250128,000000,4.52,4.58,4.42,4.53,1129208,0
+CRNT.US,D,20250129,000000,4.6,4.62,4.42,4.46,1093595,0
+CRNT.US,D,20250130,000000,4.63,4.63,4.51,4.6,1228068,0
+CRNT.US,D,20250131,000000,4.63,4.72,4.5701,4.61,792716,0
+CRNT.US,D,20250203,000000,4.4,4.59,4.32,4.53,1343131,0
+CRNT.US,D,20250204,000000,4.54,4.83,4.5121,4.82,1669973,0
+CRNT.US,D,20250205,000000,4.95,5.46,4.88,5.37,5954719,0
+CRNT.US,D,20250206,000000,5.51,5.5196,5.165,5.25,2722669,0
+CRNT.US,D,20250207,000000,5.3,5.33,4.96,5.01,2333108,0
+CRNT.US,D,20250210,000000,5.16,5.16,4.76,4.8,3528393,0
+CRNT.US,D,20250211,000000,4.1,4.24,3.75,3.77,8530858,0
+CRNT.US,D,20250212,000000,3.775,3.84,3.4301,3.52,5815982,0
+CRNT.US,D,20250213,000000,3.58,3.675,3.46,3.54,2931541,0
+CRNT.US,D,20250214,000000,3.505,3.53,3.4,3.46,2035006,0
+CRNT.US,D,20250218,000000,3.48,3.54,3.39,3.42,2623070,0
+CRNT.US,D,20250219,000000,3.4,3.41,3.2316,3.33,3693960,0
+CRNT.US,D,20250220,000000,3.3,3.37,3.2,3.2,1506158,0
+CRNT.US,D,20250221,000000,3.2,3.25,3,3.01,2253625,0
+CRNT.US,D,20250224,000000,3.03,3.118,2.91,2.98,2924459,0
+CRNT.US,D,20250225,000000,2.95,3.005,2.7819,2.95,2946927,0
+CRNT.US,D,20250226,000000,2.98,3.05,2.945,2.98,1560615,0
+CRNT.US,D,20250227,000000,3,3.03,2.78,2.8,1286759,0
+CRNT.US,D,20250228,000000,2.75,2.82,2.7,2.79,1362254,0
+CRNT.US,D,20250303,000000,2.82,2.8475,2.56,2.6,2089617,0
+CRNT.US,D,20250304,000000,2.525,2.76,2.512,2.67,2227624,0
+CRNT.US,D,20250305,000000,2.66,2.7381,2.62,2.68,1138543,0
+CRNT.US,D,20250306,000000,2.63,2.65,2.52,2.53,1254435,0
+CRNT.US,D,20250307,000000,2.52,2.58,2.4601,2.55,1361827,0
+CRNT.US,D,20250310,000000,2.5,2.51,2.36,2.41,1788865,0
+CRNT.US,D,20250311,000000,2.4,2.475,2.3701,2.43,1260417,0
+CRNT.US,D,20250312,000000,2.48,2.54,2.44,2.49,874756,0
+CRNT.US,D,20250313,000000,2.63,2.81,2.57,2.59,1973814,0
+CRNT.US,D,20250314,000000,2.61,2.79,2.61,2.73,1149210,0
+CRNT.US,D,20250317,000000,2.73,2.73,2.61,2.62,1044860,0
+CRNT.US,D,20250318,000000,2.6,2.61,2.54,2.58,705601,0
+CRNT.US,D,20250319,000000,2.575,2.63,2.52,2.58,703810,0
+CRNT.US,D,20250320,000000,2.57,2.63,2.51,2.51,777597,0
+CRNT.US,D,20250321,000000,2.5,2.555,2.49,2.53,602878,0
+CRNT.US,D,20250324,000000,2.57,2.61,2.505,2.56,1540581,0
+CRNT.US,D,20250325,000000,2.58,2.645,2.55,2.63,974979,0
+CRNT.US,D,20250326,000000,2.62,2.62,2.47,2.49,861742,0
+CRNT.US,D,20250327,000000,2.4999,2.5,2.3945,2.42,830334,0
+CRNT.US,D,20250328,000000,2.41,2.44,2.33,2.39,1062219,0
+CRNT.US,D,20250331,000000,2.34,2.36,2.29,2.35,962446,0
+CRNT.US,D,20250401,000000,2.34,2.41,2.31,2.36,1296361,0
+CRNT.US,D,20250402,000000,2.29,2.45,2.25,2.44,2555350,0
+CRNT.US,D,20250403,000000,2.22,2.285,2.1947,2.21,1507756,0
+CRNT.US,D,20250404,000000,2.14,2.18,2.02,2.1,1317134,0
+CRNT.US,D,20250407,000000,2.05,2.25,1.95,2.14,1596771,0
+CRNT.US,D,20250408,000000,2.19,2.24,2.035,2.06,942662,0
+CRNT.US,D,20250409,000000,2.03,2.3,2.03,2.24,1372173,0
+CRNT.US,D,20250410,000000,2.18,2.18,2.03,2.06,781093,0
+CRNT.US,D,20250411,000000,2.04,2.125,2.02,2.1,678410,0
+CRNT.US,D,20250414,000000,2.16,2.17,2.07,2.1,653582,0
+CRNT.US,D,20250415,000000,2.1,2.13,2.09,2.11,664126,0
+CRNT.US,D,20250416,000000,2.07,2.1,2.02,2.05,480650,0
+CRNT.US,D,20250417,000000,2.06,2.075,2.03,2.05,360778,0
+CRNT.US,D,20250421,000000,2.03,2.0484,1.98,2.01,640715,0
+CRNT.US,D,20250422,000000,2.04,2.1,2.03,2.07,434804,0
+CRNT.US,D,20250423,000000,2.13,2.18,2.06,2.07,2155286,0
+CRNT.US,D,20250424,000000,2.06,2.19,2.05,2.15,1036217,0
+CRNT.US,D,20250425,000000,2.15,2.225,2.135,2.18,705618,0
+CRNT.US,D,20250428,000000,2.15,2.215,2.14,2.15,707188,0
+CRNT.US,D,20250429,000000,2.15,2.205,2.12,2.19,393597,0
+CRNT.US,D,20250430,000000,2.17,2.19,2.135,2.18,479613,0
+CRNT.US,D,20250501,000000,2.2,2.365,2.1901,2.3,1341978,0
+CRNT.US,D,20250502,000000,2.34,2.41,2.3245,2.36,968165,0
+CRNT.US,D,20250505,000000,2.34,2.43,2.29,2.3,1327590,0
+CRNT.US,D,20250506,000000,2.26,2.27,2.23,2.26,506210,0
+CRNT.US,D,20250507,000000,2.13,2.2252,2.03,2.22,1886537,0
+CRNT.US,D,20250508,000000,2.265,2.31,2.16,2.2,941636,0
+CRNT.US,D,20250509,000000,2.21,2.258,2.16,2.17,774617,0
+CRNT.US,D,20250512,000000,2.23,2.32,2.21,2.32,1023385,0
+CRNT.US,D,20250513,000000,2.32,2.5176,2.32,2.5,1278441,0
+CRNT.US,D,20250514,000000,2.53,2.57,2.38,2.42,786243,0
+CRNT.US,D,20250515,000000,2.4,2.4,2.33,2.37,447621,0
+CRNT.US,D,20250516,000000,2.41,2.43,2.365,2.42,496594,0
+CRNT.US,D,20250519,000000,2.37,2.44,2.34,2.43,492304,0
+CRNT.US,D,20250520,000000,2.455,2.46,2.365,2.39,509624,0
+CRNT.US,D,20250521,000000,2.36,2.4091,2.29,2.32,441423,0
+CRNT.US,D,20250522,000000,2.31,2.37,2.2812,2.33,484778,0
+CRNT.US,D,20250523,000000,2.28,2.31,2.24,2.27,401440,0
+CRNT.US,D,20250527,000000,2.33,2.4,2.31,2.38,630178,0
+CRNT.US,D,20250528,000000,2.38,2.4,2.31,2.33,413395,0
+CRNT.US,D,20250529,000000,2.33,2.35,2.28,2.31,576736,0
+CRNT.US,D,20250530,000000,2.29,2.3,2.23,2.27,474001,0
+CRNT.US,D,20250602,000000,2.27,2.34,2.27,2.34,580858,0
+CRNT.US,D,20250603,000000,2.34,2.43,2.34,2.4,587177,0
+CRNT.US,D,20250604,000000,2.42,2.44,2.39,2.43,584352,0
+CRNT.US,D,20250605,000000,2.43,2.46,2.36,2.37,554517,0
+CRNT.US,D,20250606,000000,2.4,2.465,2.39,2.44,677759,0
+CRNT.US,D,20250609,000000,2.47,2.48,2.41,2.47,965960,0
+CRNT.US,D,20250610,000000,2.46,2.56,2.43,2.45,951694,0
+CRNT.US,D,20250611,000000,2.46,2.47,2.3811,2.4,819312,0
+CRNT.US,D,20250612,000000,2.39,2.4,2.34,2.36,500231,0
+CRNT.US,D,20250613,000000,2.29,2.34,2.22,2.24,811278,0
+CRNT.US,D,20250616,000000,2.29,2.3235,2.255,2.28,606659,0
+CRNT.US,D,20250617,000000,2.27,2.28,2.24,2.26,572411,0
+CRNT.US,D,20250618,000000,2.26,2.34,2.24,2.29,659917,0
+CRNT.US,D,20250620,000000,2.32,2.3394,2.23,2.25,681102,0
+CRNT.US,D,20250623,000000,2.23,2.3,2.21,2.3,631539,0
+CRNT.US,D,20250624,000000,2.33,2.48,2.33,2.46,833645,0
+CRNT.US,D,20250625,000000,2.48,2.48,2.41,2.42,655281,0
+CRNT.US,D,20250626,000000,2.42,2.49,2.4,2.48,640177,0
+CRNT.US,D,20250627,000000,2.48,2.48,2.41,2.45,826417,0
+CRNT.US,D,20250630,000000,2.45,2.52,2.43,2.46,1050645,0
+CRNT.US,D,20250701,000000,2.45,2.55,2.4,2.53,753493,0
+CRNT.US,D,20250702,000000,2.54,2.578,2.5,2.53,502218,0
+CRNT.US,D,20250703,000000,2.55,2.61,2.53,2.6,554208,0
+CRNT.US,D,20250707,000000,2.6,2.6408,2.53,2.55,876548,0
+CRNT.US,D,20250708,000000,2.55,2.64,2.55,2.58,948928,0
+CRNT.US,D,20250709,000000,2.6,2.63,2.53,2.62,606008,0
+CRNT.US,D,20250710,000000,2.62,2.63,2.5,2.51,1014802,0
+CRNT.US,D,20250711,000000,2.5,2.51,2.4401,2.46,884023,0
+CRNT.US,D,20250714,000000,2.45,2.4863,2.39,2.43,822794,0
+CRNT.US,D,20250715,000000,2.45,2.47,2.35,2.36,582082,0
+CRNT.US,D,20250716,000000,2.36,2.4,2.32,2.39,833541,0
+CRNT.US,D,20250717,000000,2.39,2.41,2.37,2.39,537392,0
+CRNT.US,D,20250718,000000,2.38,2.4,2.28,2.28,1027576,0
+CRNT.US,D,20250721,000000,2.28,2.3,2.225,2.24,1602243,0
+CRNT.US,D,20250722,000000,2.24,2.29,2.21,2.26,693076,0
+CRNT.US,D,20250723,000000,2.28,2.4,2.2787,2.4,1072466,0
+CRNT.US,D,20250724,000000,2.38,2.4,2.32,2.32,749961,0
+CRNT.US,D,20250725,000000,2.34,2.34,2.27,2.29,538374,0
+CRNT.US,D,20250728,000000,2.27,2.365,2.27,2.35,711879,0
+CRNT.US,D,20250729,000000,2.35,2.3999,2.29,2.3,1029802,0
+CRNT.US,D,20250730,000000,2.3,2.32,2.26,2.28,730955,0
+CRNT.US,D,20250731,000000,2.261,2.3,2.21,2.21,650511,0
+CRNT.US,D,20250801,000000,2.21,2.2449,2.15,2.16,938616,0
+CRNT.US,D,20250804,000000,2.18,2.29,2.17,2.26,834590,0
+CRNT.US,D,20250805,000000,2.28,2.31,2.225,2.26,953501,0
+CRNT.US,D,20250806,000000,1.98,2.06,1.82,1.93,3676792,0
+CRNT.US,D,20250807,000000,1.94,1.95,1.83,1.84,1608250,0
+CRNT.US,D,20250808,000000,1.86,2.04,1.85,1.99,1418346,0
+CRNT.US,D,20250811,000000,2,2.0093,1.88,1.94,989205,0
+CRNT.US,D,20250812,000000,1.96,1.99,1.94,1.94,852986,0
+CRNT.US,D,20250813,000000,1.98,2.06,1.93,2.03,955634,0
+CRNT.US,D,20250814,000000,1.99,2.0378,1.945,1.97,614435,0
+CRNT.US,D,20250815,000000,2,2.02,1.89,1.92,778986,0
+CRNT.US,D,20250818,000000,1.92,1.97,1.915,1.93,686490,0
+CRNT.US,D,20250819,000000,1.95,1.95,1.85,1.88,886309,0
+CRNT.US,D,20250820,000000,1.898,1.915,1.86,1.88,691499,0
+CRNT.US,D,20250821,000000,1.88,1.9,1.87,1.9,363704,0
+CRNT.US,D,20250822,000000,1.9,2.02,1.89,1.99,1136886,0
+CRNT.US,D,20250825,000000,2.01,2.05,1.99,2,926011,0
+CRNT.US,D,20250826,000000,2,2.055,1.98,2.02,470441,0
+CRNT.US,D,20250827,000000,2.03,2.04,2,2.01,523069,0
+CRNT.US,D,20250828,000000,2.02,2.04,1.98,2.01,594787,0
+CRNT.US,D,20250829,000000,2.02,2.05,2,2.03,372983,0
+CRNT.US,D,20250902,000000,1.98,1.9999,1.9454,1.95,411200,0
+CRNT.US,D,20250903,000000,1.95,1.99,1.9312,1.98,411156,0
+CRNT.US,D,20250904,000000,2,2.02,1.97,2.01,336864,0
+CRNT.US,D,20250905,000000,2.03,2.03,1.98,2,301937,0
+CRNT.US,D,20250908,000000,2.025,2.025,1.97,2.02,431045,0
+CRNT.US,D,20250909,000000,2.018,2.0234,1.985,2,210767,0
+CRNT.US,D,20250910,000000,2.006,2.02,1.98,2,306618,0
+CRNT.US,D,20250911,000000,1.98,2.065,1.975,2,781232,0
+CRNT.US,D,20250912,000000,2.02,2.05,1.98,1.99,647001,0
+CRNT.US,D,20250915,000000,2.01,2.05,1.98,2.03,497555,0
+CRNT.US,D,20250916,000000,2.058,2.26,2.04,2.23,1262650,0
+CRNT.US,D,20250917,000000,2.26,2.45,2.235,2.35,2285285,0
+CRNT.US,D,20250918,000000,2.37,2.56,2.3691,2.54,1597843,0
+CRNT.US,D,20250919,000000,2.55,2.5799,2.39,2.49,1388950,0
+CRNT.US,D,20250922,000000,2.488,2.51,2.42,2.47,606788,0
+CRNT.US,D,20250923,000000,2.478,2.478,2.3656,2.39,696378,0
+CRNT.US,D,20250924,000000,2.405,2.49,2.3908,2.47,662371,0
+CRNT.US,D,20250925,000000,2.468,2.468,2.31,2.36,738890,0
+CRNT.US,D,20250926,000000,2.37,2.395,2.32,2.37,377884,0
+CRNT.US,D,20250929,000000,2.37,2.3794,2.3014,2.34,480318,0
+CRNT.US,D,20250930,000000,2.35,2.3567,2.25,2.33,609356,0
+CRNT.US,D,20251001,000000,2.31,2.325,2.255,2.28,349078,0
+CRNT.US,D,20251002,000000,2.3,2.365,2.2608,2.34,503337,0
+CRNT.US,D,20251003,000000,2.34,2.435,2.335,2.37,486047,0
+CRNT.US,D,20251006,000000,2.42,2.49,2.37,2.49,645496,0
+CRNT.US,D,20251007,000000,2.49,2.49,2.4,2.42,463005,0
+CRNT.US,D,20251008,000000,2.42,2.4725,2.39,2.42,451309,0
+CRNT.US,D,20251009,000000,2.42,2.43,2.385,2.43,413834,0
+CRNT.US,D,20251010,000000,2.46,2.4649,2.28,2.28,627844,0
+CRNT.US,D,20251013,000000,2.33,2.41,2.31,2.38,622192,0
+CRNT.US,D,20251014,000000,2.35,2.47,2.31,2.43,511804,0
+CRNT.US,D,20251015,000000,2.47,2.61,2.47,2.5,1068553,0
+CRNT.US,D,20251016,000000,2.5,2.6,2.45,2.49,758909,0
+CRNT.US,D,20251017,000000,2.46,2.47,2.35,2.39,433242,0
+CRNT.US,D,20251020,000000,2.42,2.4694,2.375,2.395,543724,0
+CRNT.US,D,20251021,000000,2.39,2.48,2.35,2.44,408166,0
+CRNT.US,D,20251022,000000,2.42,2.45,2.32,2.42,669163,0
+CRNT.US,D,20251023,000000,2.4,2.54,2.4,2.48,663385,0
+CRNT.US,D,20251024,000000,2.5,2.57,2.5,2.54,561316,0
+CRNT.US,D,20251027,000000,2.57,2.58,2.51,2.53,463695,0
+CRNT.US,D,20251028,000000,2.53,2.55,2.475,2.55,464388,0
+CRNT.US,D,20251029,000000,2.54,2.56,2.4856,2.56,555727,0
+CRNT.US,D,20251030,000000,2.54,2.839,2.51,2.79,2050884,0
+CRNT.US,D,20251031,000000,2.76,2.79,2.59,2.6,1009476,0
+CRNT.US,D,20251103,000000,2.62,2.625,2.53,2.54,623106,0
+CRNT.US,D,20251104,000000,2.46,2.49,2.37,2.42,874443,0
+CRNT.US,D,20251105,000000,2.4,2.5,2.37,2.48,469672,0
+CRNT.US,D,20251106,000000,2.48,2.485,2.34,2.35,581947,0
+CRNT.US,D,20251107,000000,2.32,2.34,2.235,2.33,645455,0
+CRNT.US,D,20251110,000000,2.39,2.418,2.26,2.28,650412,0
+CRNT.US,D,20251111,000000,2.34,2.42,1.995,2.34,2886953,0
+CRNT.US,D,20251112,000000,2.35,2.41,2.235,2.26,1534919,0
+CRNT.US,D,20251113,000000,2.22,2.23,2.095,2.12,1229243,0
+CRNT.US,D,20251114,000000,2.09,2.17,2.0483,2.08,663616,0
+CRNT.US,D,20251117,000000,2.08,2.13,2,2,714417,0
+CRNT.US,D,20251118,000000,2.04,2.049,1.96,2.04,615399,0
+CRNT.US,D,20251119,000000,2.01,2.07,1.955,1.97,387559,0
+CRNT.US,D,20251120,000000,1.99,2.05,1.89,1.89,790410,0
+CRNT.US,D,20251121,000000,1.91,1.99,1.85,1.97,779588,0
+CRNT.US,D,20251124,000000,1.97,2.03,1.96,2,572776,0
+CRNT.US,D,20251125,000000,1.98,2.015,1.95,2,424951,0
+CRNT.US,D,20251126,000000,2.01,2.04,1.9801,2.03,288804,0
+CRNT.US,D,20251128,000000,2.03,2.05,2.01,2.04,316700,0
+CRNT.US,D,20251201,000000,2.01,2.01,1.97,1.98,335515,0
+CRNT.US,D,20251202,000000,2,2,1.94,1.94,532157,0
+CRNT.US,D,20251203,000000,1.95,1.99,1.93,1.98,451898,0
+CRNT.US,D,20251204,000000,1.96,2,1.9501,1.98,321421,0
+CRNT.US,D,20251205,000000,1.96,2.0294,1.96,1.99,265981,0
+CRNT.US,D,20251208,000000,1.98,2.08,1.98,2.05,465516,0
+CRNT.US,D,20251209,000000,2.05,2.125,2.03,2.12,486381,0
+CRNT.US,D,20251210,000000,2.09,2.16,2.03,2.13,475323,0
+CRNT.US,D,20251211,000000,2.11,2.1158,2.065,2.1,407822,0
+CRNT.US,D,20251212,000000,2.09,2.0914,2.01,2.06,631865,0
+CRNT.US,D,20251215,000000,2.06,2.065,1.97,1.97,640732,0
+CRNT.US,D,20251216,000000,1.96,2,1.95,1.99,412479,0
+CRNT.US,D,20251217,000000,2,2.13,2,2.02,889002,0
+CRNT.US,D,20251218,000000,2.03,2.098,2.03,2.03,407975,0
+CRNT.US,D,20251219,000000,2.07,2.15,2.05,2.14,911444,0
+CRNT.US,D,20251222,000000,2.12,2.14,2.05,2.05,876074,0
+CRNT.US,D,20251223,000000,2.04,2.13,2.04,2.13,423151,0
+CRNT.US,D,20251224,000000,2.13,2.145,2.08,2.11,416945,0
+CRNT.US,D,20251226,000000,2.1,2.11,2.0701,2.11,452311,0
+CRNT.US,D,20251229,000000,2.08,2.12,2.07,2.08,527975,0
+CRNT.US,D,20251230,000000,2.08,2.12,2.05,2.075,746292,0
+CRNT.US,D,20251231,000000,2.07,2.1,2.06,2.1,750309,0
+CRNT.US,D,20260102,000000,2.13,2.2,2.12,2.19,553613,0
+CRNT.US,D,20260105,000000,2.19,2.22,2.155,2.18,546229,0
+CRNT.US,D,20260106,000000,2.2,2.27,2.19,2.23,785093,0
+CRNT.US,D,20260107,000000,2.22,2.23,2.1599,2.18,593686,0
+CRNT.US,D,20260108,000000,2.1,2.155,2.085,2.12,1126385,0
+CRNT.US,D,20260109,000000,2.13,2.21,2.11,2.2,828232,0
+CRNT.US,D,20260112,000000,2.18,2.285,2.145,2.26,1070606,0
+CRNT.US,D,20260113,000000,2.26,2.28,2.205,2.23,756239,0
+CRNT.US,D,20260114,000000,2.23,2.295,2.19,2.28,973118,0
+CRNT.US,D,20260115,000000,2.29,2.37,2.28,2.34,750879,0
+CRNT.US,D,20260116,000000,2.37,2.374,2.285,2.36,381908,0
+CRNT.US,D,20260120,000000,2.295,2.355,2.26,2.31,394726,0
+CRNT.US,D,20260121,000000,2.31,2.33,2.2316,2.31,558026,0
+CRNT.US,D,20260122,000000,2.31,2.39,2.31,2.34,225488,0
+CRNT.US,D,20260123,000000,2.34,2.34,2.245,2.29,698013,0
+CRNT.US,D,20260126,000000,2.26,2.27,2.22,2.25,330367,0
+CRNT.US,D,20260127,000000,2.26,2.33,2.22,2.31,336380,0
+CRNT.US,D,20260128,000000,2.33,2.33,2.255,2.29,425802,0
+CRNT.US,D,20260129,000000,2.27,2.35,2.25,2.33,514272,0
+CRNT.US,D,20260130,000000,2.3,2.39,2.29,2.3,356156,0
+CRNT.US,D,20260202,000000,2.31,2.43,2.3,2.39,499513,0
+CRNT.US,D,20260203,000000,2.39,2.4168,2.29,2.36,561155,0
+CRNT.US,D,20260204,000000,2.38,2.415,2.305,2.33,519487,0
+CRNT.US,D,20260205,000000,2.29,2.31,2.19,2.23,666081,0
+CRNT.US,D,20260206,000000,2.26,2.38,2.26,2.38,248182,0
+CRNT.US,D,20260209,000000,2.37,2.425,2.33,2.39,274988,0
+CRNT.US,D,20260210,000000,2.39,2.46,2.3601,2.41,307854,0
+CRNT.US,D,20260211,000000,2.44,2.44,2.33,2.34,229755,0
+CRNT.US,D,20260212,000000,2.31,2.328,2.2501,2.27,489801,0
+CRNT.US,D,20260213,000000,2.27,2.335,2.25,2.26,599291,0
+CRNT.US,D,20260217,000000,2.19,2.27,2.07,2.22,807068,0
+CRNT.US,D,20260218,000000,2.2,2.36,2.19,2.29,598588,0
diff --git a/daily/us/nasdaq stocks/1/crnx.us.txt b/daily/us/nasdaq stocks/1/crnx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..19863ce563f3a507dd9c38bca25bee6965ee564f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crnx.us.txt	
@@ -0,0 +1,1908 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRNX.US,D,20180718,000000,19.25,25.5,19.23,24.51,3602194,0
+CRNX.US,D,20180719,000000,23.52,24.49,22.55,22.66,248389,0
+CRNX.US,D,20180720,000000,22.78,23.604,22.75,23,109655,0
+CRNX.US,D,20180723,000000,23.06,25.13,22.6302,25.13,177118,0
+CRNX.US,D,20180724,000000,25.22,26.17,24.16,25.11,60822,0
+CRNX.US,D,20180725,000000,25.02,25.5,24.0025,25.35,47900,0
+CRNX.US,D,20180726,000000,25.2,25.869,24.0406,24.9,23822,0
+CRNX.US,D,20180727,000000,25.69,25.78,23.501,24.39,14236,0
+CRNX.US,D,20180730,000000,24.01,26.43,23.115,25.58,32122,0
+CRNX.US,D,20180731,000000,25.44,25.44,24.15,24.61,39488,0
+CRNX.US,D,20180801,000000,24.77,26.245,24.15,25.4,149819,0
+CRNX.US,D,20180802,000000,25.4,27.25,24.3,26.3,105464,0
+CRNX.US,D,20180803,000000,25.91,28.6,25.805,25.84,40361,0
+CRNX.US,D,20180806,000000,26.28,26.89,25.02,26.62,25141,0
+CRNX.US,D,20180807,000000,26.69,29.835,25.1324,26.2,109022,0
+CRNX.US,D,20180808,000000,26.66,28.12,26.2977,28,135536,0
+CRNX.US,D,20180809,000000,27.76,30.25,27.76,29.84,60923,0
+CRNX.US,D,20180810,000000,30,32.789,30,30.68,70627,0
+CRNX.US,D,20180813,000000,30.38,32.4355,28.056,31.38,336659,0
+CRNX.US,D,20180814,000000,31.09,31.125,28.29,30.65,52147,0
+CRNX.US,D,20180815,000000,30.68,30.68,29.005,29.97,144156,0
+CRNX.US,D,20180816,000000,30.38,31.04,27.875,30.81,159261,0
+CRNX.US,D,20180817,000000,31.01,34,30.55,32.7,166124,0
+CRNX.US,D,20180820,000000,32.39,33.45,31.38,31.99,160029,0
+CRNX.US,D,20180821,000000,32.35,32.35,30.13,31.65,315453,0
+CRNX.US,D,20180822,000000,31.75,33.1313,30.07,31.93,266144,0
+CRNX.US,D,20180823,000000,31.8,33.8615,31.3,33.07,143123,0
+CRNX.US,D,20180824,000000,33.94,34.5,31.88,32.74,43285,0
+CRNX.US,D,20180827,000000,32.39,32.975,31.48,32.02,86317,0
+CRNX.US,D,20180828,000000,31.79,32.94,31.7656,32.76,16440,0
+CRNX.US,D,20180829,000000,32.98,33.47,30.46,30.87,23875,0
+CRNX.US,D,20180830,000000,30.46,35.04,29.97,30.32,199489,0
+CRNX.US,D,20180831,000000,29.96,30.46,29.5,29.99,21248,0
+CRNX.US,D,20180904,000000,29.95,31.16,29.26,30.1,91186,0
+CRNX.US,D,20180905,000000,30.29,30.99,29.11,30.21,44456,0
+CRNX.US,D,20180906,000000,30,33.48,30,33.48,78550,0
+CRNX.US,D,20180907,000000,32.99,37.715,32.6,36.63,64037,0
+CRNX.US,D,20180910,000000,37.5,42,35.58,36.59,130041,0
+CRNX.US,D,20180911,000000,37.11,38.395,34.05,35.87,56853,0
+CRNX.US,D,20180912,000000,36.15,37.39,34.9537,36.8,39376,0
+CRNX.US,D,20180913,000000,37.29,38.51,35.7,36.3,41187,0
+CRNX.US,D,20180914,000000,36.72,37.25,33.7,33.7,88612,0
+CRNX.US,D,20180917,000000,33.51,33.7,31.5149,31.71,49903,0
+CRNX.US,D,20180918,000000,31.71,35.99,29.97,31.65,75587,0
+CRNX.US,D,20180919,000000,32.01,34.98,31,31.75,152523,0
+CRNX.US,D,20180920,000000,32,34.8,30.38,30.56,87693,0
+CRNX.US,D,20180921,000000,30.52,32.54,29.33,31.18,978486,0
+CRNX.US,D,20180924,000000,31.28,31.595,29.02,30.11,98114,0
+CRNX.US,D,20180925,000000,30.47,32.24,28.01,28.01,83801,0
+CRNX.US,D,20180926,000000,28.44,28.61,26,26.74,52298,0
+CRNX.US,D,20180927,000000,26.83,27.86,25.6,26.89,44567,0
+CRNX.US,D,20180928,000000,26.92,28.86,25.85,28.65,44601,0
+CRNX.US,D,20181001,000000,29.34,29.9218,26.42,27.49,106694,0
+CRNX.US,D,20181002,000000,27.57,29.28,26.45,27.54,61579,0
+CRNX.US,D,20181003,000000,27.58,27.7606,26.3757,26.69,46615,0
+CRNX.US,D,20181004,000000,26.71,26.86,23.45,24.17,74514,0
+CRNX.US,D,20181005,000000,24.32,24.32,22.61,23.24,81057,0
+CRNX.US,D,20181008,000000,23.2,24.805,22.61,23.45,71366,0
+CRNX.US,D,20181009,000000,23.41,24.99,22.2426,23.32,90505,0
+CRNX.US,D,20181010,000000,23.24,24.9687,22.27,22.5,92146,0
+CRNX.US,D,20181011,000000,22.42,24.9899,22.42,23.61,36170,0
+CRNX.US,D,20181012,000000,23.73,24.7399,23.26,23.91,32731,0
+CRNX.US,D,20181015,000000,24.06,24.06,22.535,22.85,21064,0
+CRNX.US,D,20181016,000000,23.05,23.91,20.307,23.43,37986,0
+CRNX.US,D,20181017,000000,23.31,23.91,21.809,23.47,53465,0
+CRNX.US,D,20181018,000000,23.2,23.85,22.58,23.4,27972,0
+CRNX.US,D,20181019,000000,23.25,23.79,22.14,22.87,239175,0
+CRNX.US,D,20181022,000000,22.91,22.91,21.31,22.4,98594,0
+CRNX.US,D,20181023,000000,22.07,23.83,21.865,22.41,77341,0
+CRNX.US,D,20181024,000000,22.55,23.56,21.785,22.47,35832,0
+CRNX.US,D,20181025,000000,22.43,25.47,22.24,25,38065,0
+CRNX.US,D,20181026,000000,24.69,26.07,24.69,25.33,18083,0
+CRNX.US,D,20181029,000000,25.71,27.7391,23.6,23.94,58102,0
+CRNX.US,D,20181030,000000,23.8,25.32,23.22,24,17236,0
+CRNX.US,D,20181031,000000,24.23,25.145,23.4162,24.91,119090,0
+CRNX.US,D,20181101,000000,25.03,26.37,24.52,25.99,37463,0
+CRNX.US,D,20181102,000000,26,26.5,25.12,26.33,12590,0
+CRNX.US,D,20181105,000000,26.25,27.39,26.0015,26.67,37581,0
+CRNX.US,D,20181106,000000,26.32,27.5,26.1015,27,140386,0
+CRNX.US,D,20181107,000000,27.07,27.52,26.2104,27.22,15543,0
+CRNX.US,D,20181108,000000,27.22,28.35,27.22,28.16,13838,0
+CRNX.US,D,20181109,000000,28.02,29.32,26.5,26.84,41610,0
+CRNX.US,D,20181112,000000,26.62,27,25.74,26.44,18516,0
+CRNX.US,D,20181113,000000,26.57,29.995,26.57,29.31,31073,0
+CRNX.US,D,20181114,000000,29.42,29.42,26.48,28.76,60128,0
+CRNX.US,D,20181115,000000,28.47,29.605,27.01,27.18,100080,0
+CRNX.US,D,20181116,000000,27.03,29.79,26.65,28.7,81784,0
+CRNX.US,D,20181119,000000,28.84,30.35,27.23,29.97,24820,0
+CRNX.US,D,20181120,000000,29.75,33.5899,27.35,30.35,44916,0
+CRNX.US,D,20181121,000000,30.22,33.36,26.8,33.35,35586,0
+CRNX.US,D,20181123,000000,32.89,32.89,29.31,31.97,10669,0
+CRNX.US,D,20181126,000000,31.99,35.51,31.7,33.86,46560,0
+CRNX.US,D,20181127,000000,33.46,33.6,31.01,31.96,32505,0
+CRNX.US,D,20181128,000000,32.32,36,31.95,35.07,39773,0
+CRNX.US,D,20181129,000000,35.76,36.305,32.74,33.6,32084,0
+CRNX.US,D,20181130,000000,33.61,35.86,33.61,34.94,19676,0
+CRNX.US,D,20181203,000000,35.78,36.91,35.035,35.39,38311,0
+CRNX.US,D,20181204,000000,36.28,36.6,33.74,34.23,32466,0
+CRNX.US,D,20181206,000000,34.41,36.9514,33.5,34.79,27721,0
+CRNX.US,D,20181207,000000,34.72,35.56,33,33.29,27024,0
+CRNX.US,D,20181210,000000,33.31,33.9,32.11,33.56,26383,0
+CRNX.US,D,20181211,000000,33.9,35.7,32.91,33.88,79158,0
+CRNX.US,D,20181212,000000,34.51,34.51,32.98,33.49,51178,0
+CRNX.US,D,20181213,000000,32.85,34.065,31.547,33.81,64505,0
+CRNX.US,D,20181214,000000,34.2,34.2,32.65,33.58,44311,0
+CRNX.US,D,20181217,000000,33.31,34.58,32.22,32.84,95407,0
+CRNX.US,D,20181218,000000,33.33,33.905,31.17,32.3,81140,0
+CRNX.US,D,20181219,000000,32.82,34,29.84,29.88,83206,0
+CRNX.US,D,20181220,000000,29.21,29.98,25.4,25.82,128839,0
+CRNX.US,D,20181221,000000,25.82,27.8,20.13,24.91,418300,0
+CRNX.US,D,20181224,000000,24.75,27.75,23.64,25.83,35348,0
+CRNX.US,D,20181226,000000,26.54,31.94,26.135,29.06,91582,0
+CRNX.US,D,20181227,000000,28.59,30.9045,28.59,30.03,35114,0
+CRNX.US,D,20181228,000000,31.85,31.99,30.12,30.51,74784,0
+CRNX.US,D,20181231,000000,30.42,31.99,28.9,29.99,37430,0
+CRNX.US,D,20190102,000000,29.8,30.31,27.69,29.31,50592,0
+CRNX.US,D,20190103,000000,29.41,30.607,28.52,28.97,46414,0
+CRNX.US,D,20190104,000000,28.95,29.87,28.2,29.23,62103,0
+CRNX.US,D,20190107,000000,29.28,29.4948,26.43,27.12,57473,0
+CRNX.US,D,20190108,000000,27.13,27.1513,25.28,26.33,79385,0
+CRNX.US,D,20190109,000000,26.39,26.895,25.235,26.25,68072,0
+CRNX.US,D,20190110,000000,25.85,26.07,23.68,24.38,56147,0
+CRNX.US,D,20190111,000000,24.3,24.8883,23.015,23.37,81356,0
+CRNX.US,D,20190114,000000,23.53,25.25,22.53,24.47,39273,0
+CRNX.US,D,20190115,000000,24.5,27.2945,23.35,23.69,145005,0
+CRNX.US,D,20190116,000000,23.53,25.14,23.0611,23.55,41779,0
+CRNX.US,D,20190117,000000,23.24,25.1,23.24,23.83,29481,0
+CRNX.US,D,20190118,000000,23.81,24.6814,22.67,23,25610,0
+CRNX.US,D,20190122,000000,22.91,23.5,21.05,21.07,59095,0
+CRNX.US,D,20190123,000000,21.16,24.33,21.16,23.25,38681,0
+CRNX.US,D,20190124,000000,23.44,25.05,23.44,24.94,49572,0
+CRNX.US,D,20190125,000000,25.4245,25.5,24.078,24.28,34752,0
+CRNX.US,D,20190128,000000,24.31,24.72,23.08,24.06,33257,0
+CRNX.US,D,20190129,000000,24.07,25.48,23.36,25.21,19007,0
+CRNX.US,D,20190130,000000,25.38,25.72,23.84,24.74,56787,0
+CRNX.US,D,20190131,000000,25.02,26.5,25.02,26.28,58899,0
+CRNX.US,D,20190201,000000,26.49,27.8292,24.75,25.82,24390,0
+CRNX.US,D,20190204,000000,26,27.44,25.96,26.63,13194,0
+CRNX.US,D,20190205,000000,26.6,26.6,24.055,25.65,48941,0
+CRNX.US,D,20190206,000000,25.67,26,25,25.86,45013,0
+CRNX.US,D,20190207,000000,25.71,25.8,24.94,25.08,26022,0
+CRNX.US,D,20190208,000000,24.73,25.95,23.14,24.24,43282,0
+CRNX.US,D,20190211,000000,24.48,25.35,24,24.04,24860,0
+CRNX.US,D,20190212,000000,24.3,25.42,24.3,24.86,17919,0
+CRNX.US,D,20190213,000000,24.72,25.71,24.5,24.55,60191,0
+CRNX.US,D,20190214,000000,24.5,25.46,24,24.48,32265,0
+CRNX.US,D,20190215,000000,24.38,25.495,21.68,24.58,49288,0
+CRNX.US,D,20190219,000000,25,25.25,23.82,24.41,30259,0
+CRNX.US,D,20190220,000000,24.4,25,24.1,24.43,36282,0
+CRNX.US,D,20190221,000000,23.58,24,22.425,22.84,72496,0
+CRNX.US,D,20190222,000000,22.96,23.14,21.71,22.96,100821,0
+CRNX.US,D,20190225,000000,22.96,24.49,22.42,23.35,77515,0
+CRNX.US,D,20190226,000000,23.18,24.49,22.95,24.03,58776,0
+CRNX.US,D,20190227,000000,23.92,25.8,22.91,23.3,88730,0
+CRNX.US,D,20190228,000000,23.34,24.65,23.34,23.9,37710,0
+CRNX.US,D,20190301,000000,23.98,25,23.66,23.86,53109,0
+CRNX.US,D,20190304,000000,24.11,24.14,23.37,23.96,43668,0
+CRNX.US,D,20190305,000000,24.31,25.01,23.39,24.34,64206,0
+CRNX.US,D,20190306,000000,24.3,25.13,24,24.7,79768,0
+CRNX.US,D,20190307,000000,24.66,25.33,23.84,25.02,68173,0
+CRNX.US,D,20190308,000000,24.8,25.61,24.8,25.19,43898,0
+CRNX.US,D,20190311,000000,25.3,25.67,24.85,25.67,82249,0
+CRNX.US,D,20190312,000000,22.31,24.6783,21.76,23.51,217493,0
+CRNX.US,D,20190313,000000,23.6,24.6,23.03,24.53,81031,0
+CRNX.US,D,20190314,000000,24.94,25.55,23.78,25.42,126611,0
+CRNX.US,D,20190315,000000,23.75,25.5,23.575,25,305218,0
+CRNX.US,D,20190318,000000,25,25.48,24.25,25.41,259122,0
+CRNX.US,D,20190319,000000,25.39,25.43,24.09,25.28,77415,0
+CRNX.US,D,20190320,000000,25.14,25.54,24.67,25.07,61990,0
+CRNX.US,D,20190321,000000,24.83,25.2136,24.4925,24.8,144760,0
+CRNX.US,D,20190322,000000,24.86,24.86,23.6,23.6,72693,0
+CRNX.US,D,20190325,000000,23.49,23.58,21.82,21.9,69210,0
+CRNX.US,D,20190326,000000,22.17,22.45,21.85,22.12,55105,0
+CRNX.US,D,20190327,000000,22.16,22.75,21.43,22.33,66827,0
+CRNX.US,D,20190328,000000,22.5,22.84,21.95,22.45,33579,0
+CRNX.US,D,20190329,000000,22.6,22.95,22.05,22.76,99207,0
+CRNX.US,D,20190401,000000,22.87,23.48,22.18,22.6,46286,0
+CRNX.US,D,20190402,000000,22.7,23.79,22.49,23.08,43782,0
+CRNX.US,D,20190403,000000,23.21,23.35,22.44,23.22,51063,0
+CRNX.US,D,20190404,000000,23.2,23.645,22.35,22.67,32514,0
+CRNX.US,D,20190405,000000,22.68,24.41,22.68,23.84,84174,0
+CRNX.US,D,20190408,000000,23.8,23.8,22.66,23.22,28218,0
+CRNX.US,D,20190409,000000,23.21,23.615,22.76,22.77,44977,0
+CRNX.US,D,20190410,000000,22.8,23.18,21.64,22.96,153825,0
+CRNX.US,D,20190411,000000,22.7,23.43,22.5,23.2,35814,0
+CRNX.US,D,20190412,000000,23.03,23.95,22.64,23.44,28925,0
+CRNX.US,D,20190415,000000,23.2,23.26,22.35,22.93,53891,0
+CRNX.US,D,20190416,000000,23,24.045,22.9,23.6,41692,0
+CRNX.US,D,20190417,000000,23.68,23.7,22.48,23.28,68902,0
+CRNX.US,D,20190418,000000,23.25,23.79,23,23.79,43146,0
+CRNX.US,D,20190422,000000,23.56,24.45,22.53,24.15,148500,0
+CRNX.US,D,20190423,000000,24.16,24.9,24.05,24.7,62111,0
+CRNX.US,D,20190424,000000,24.7,24.9,23.55,24.17,82063,0
+CRNX.US,D,20190425,000000,24.18,25.49,22.6101,25.1,64641,0
+CRNX.US,D,20190426,000000,25,26.19,24.8,26.13,25239,0
+CRNX.US,D,20190429,000000,25.81,26.19,25.385,26.19,31370,0
+CRNX.US,D,20190430,000000,25.88,26.02,25.2,25.95,51610,0
+CRNX.US,D,20190501,000000,25.62,26.63,25.08,25.72,49220,0
+CRNX.US,D,20190502,000000,25.71,26.35,25.19,26.24,53987,0
+CRNX.US,D,20190503,000000,26.2,26.605,26.05,26.41,23007,0
+CRNX.US,D,20190506,000000,25.88,26.72,25.88,26.47,81454,0
+CRNX.US,D,20190507,000000,26.07,26.07,24.82,24.97,54726,0
+CRNX.US,D,20190508,000000,24.97,26.7173,24.97,26.15,23982,0
+CRNX.US,D,20190509,000000,25.82,26.195,25.11,25.85,24913,0
+CRNX.US,D,20190510,000000,25.65,26.15,25.03,25.99,26094,0
+CRNX.US,D,20190513,000000,25.53,25.9,24.955,25.07,49670,0
+CRNX.US,D,20190514,000000,26.56,26.56,24.955,25.39,45858,0
+CRNX.US,D,20190515,000000,25,26.05,25,25.22,68725,0
+CRNX.US,D,20190516,000000,25.38,25.76,24.93,25.58,34447,0
+CRNX.US,D,20190517,000000,25.25,26.56,25.2201,26.19,36809,0
+CRNX.US,D,20190520,000000,25.79,26.56,25.79,26.38,33482,0
+CRNX.US,D,20190521,000000,26.55,26.69,25.99,26.32,25450,0
+CRNX.US,D,20190522,000000,26.08,26.69,25.4638,26.5,32708,0
+CRNX.US,D,20190523,000000,26.34,26.37,25.665,25.87,26596,0
+CRNX.US,D,20190524,000000,26.06,26.37,25.735,25.81,133405,0
+CRNX.US,D,20190528,000000,25.77,26.48,25.77,26.47,133814,0
+CRNX.US,D,20190529,000000,26.21,26.66,26.15,26.47,84159,0
+CRNX.US,D,20190530,000000,26.54,26.67,26.18,26.51,55765,0
+CRNX.US,D,20190531,000000,26.35,26.59,25.7268,26.28,69615,0
+CRNX.US,D,20190603,000000,26.06,26.35,25.67,26.29,113412,0
+CRNX.US,D,20190604,000000,26.49,26.49,25.98,26.28,25899,0
+CRNX.US,D,20190605,000000,26.47,26.47,25.95,26.4,32736,0
+CRNX.US,D,20190606,000000,26.4,28.52,26.34,27.71,58705,0
+CRNX.US,D,20190607,000000,27.75,28.8051,27.08,27.42,102567,0
+CRNX.US,D,20190610,000000,27.55,28.255,26.07,26.27,105282,0
+CRNX.US,D,20190611,000000,26.42,26.43,21.98,22.26,88465,0
+CRNX.US,D,20190612,000000,22.31,23.18,22.06,22.66,62449,0
+CRNX.US,D,20190613,000000,22.91,23.07,21.27,21.48,37288,0
+CRNX.US,D,20190614,000000,21.28,22.38,21.28,21.59,48086,0
+CRNX.US,D,20190617,000000,21.63,23.31,21.54,22.77,56167,0
+CRNX.US,D,20190618,000000,22.92,23.63,22.795,23.25,29757,0
+CRNX.US,D,20190619,000000,22.48,23.51,22.48,23.19,29753,0
+CRNX.US,D,20190620,000000,23.53,24.415,22.9163,23.44,35346,0
+CRNX.US,D,20190621,000000,23.4,24.66,22.2,23.24,301182,0
+CRNX.US,D,20190624,000000,23.5,24.6796,23.09,23.74,51468,0
+CRNX.US,D,20190625,000000,23.54,24.99,23.54,24.67,24376,0
+CRNX.US,D,20190626,000000,24.73,24.99,24.38,24.82,23514,0
+CRNX.US,D,20190627,000000,24.65,25.54,23.275,24.72,132074,0
+CRNX.US,D,20190628,000000,24.41,25.67,24.295,25,490669,0
+CRNX.US,D,20190701,000000,24.89,26.145,24.69,25.01,46099,0
+CRNX.US,D,20190702,000000,25.05,26.27,24.51,24.63,44364,0
+CRNX.US,D,20190703,000000,24.69,24.94,24.52,24.7,27550,0
+CRNX.US,D,20190705,000000,24.55,26.09,24.55,24.85,36295,0
+CRNX.US,D,20190708,000000,24.61,25.36,23.695,24.29,69679,0
+CRNX.US,D,20190709,000000,24.15,24.75,23.7,24.64,41143,0
+CRNX.US,D,20190710,000000,24.6,25.56,24.155,24.72,54294,0
+CRNX.US,D,20190711,000000,24.79,25.1,23.52,24.28,45093,0
+CRNX.US,D,20190712,000000,24.23,24.86,23.52,24.08,114904,0
+CRNX.US,D,20190715,000000,23.85,24.28,23.385,24.15,26999,0
+CRNX.US,D,20190716,000000,24.01,24.97,24,24.59,21491,0
+CRNX.US,D,20190717,000000,24.52,25.4215,24.52,24.93,47853,0
+CRNX.US,D,20190718,000000,24.82,25.15,23.61,24,40167,0
+CRNX.US,D,20190719,000000,23.82,24.25,23.5,23.76,33369,0
+CRNX.US,D,20190722,000000,23.65,24.41,23.43,23.71,40867,0
+CRNX.US,D,20190723,000000,23.6,23.99,22.8,23.11,85441,0
+CRNX.US,D,20190724,000000,23.02,24.665,22.89,24.31,190555,0
+CRNX.US,D,20190725,000000,24.27,24.27,22.31,22.33,155485,0
+CRNX.US,D,20190726,000000,22.4,22.99,21.72,22.03,59772,0
+CRNX.US,D,20190729,000000,21.66,22.08,20.35,20.77,116623,0
+CRNX.US,D,20190730,000000,20.65,21.16,20.565,20.86,34832,0
+CRNX.US,D,20190731,000000,20.87,21.22,20.04,20.28,44143,0
+CRNX.US,D,20190801,000000,20.28,20.37,19.68,20.08,38734,0
+CRNX.US,D,20190802,000000,20.15,20.15,18.38,18.61,59122,0
+CRNX.US,D,20190805,000000,18.38,18.5,17.45,17.46,37147,0
+CRNX.US,D,20190806,000000,17.56,18.65,17.32,18.52,101662,0
+CRNX.US,D,20190807,000000,18.34,18.725,17.51,18.13,60994,0
+CRNX.US,D,20190808,000000,18.27,19.44,17.78,19.13,53069,0
+CRNX.US,D,20190809,000000,19.04,19.49,18.755,19,24780,0
+CRNX.US,D,20190812,000000,18.73,19.18,18.26,18.85,84856,0
+CRNX.US,D,20190813,000000,18.8999,19.89,18.7,19.4,41376,0
+CRNX.US,D,20190814,000000,18.59,18.6,17.59,18,102431,0
+CRNX.US,D,20190815,000000,18.33,19.2,17.8125,18.06,37725,0
+CRNX.US,D,20190816,000000,17.9,18.84,17.889,18.73,46905,0
+CRNX.US,D,20190819,000000,19.02,19.12,18.245,19,37225,0
+CRNX.US,D,20190820,000000,18.89,19.09,18.48,18.87,27344,0
+CRNX.US,D,20190821,000000,19.06,19.22,18.4,18.4,35947,0
+CRNX.US,D,20190822,000000,18.49,18.49,17.72,17.74,28755,0
+CRNX.US,D,20190823,000000,17.61,18.09,16.8,16.9,24943,0
+CRNX.US,D,20190826,000000,17.06,17.53,16.535,17.065,33163,0
+CRNX.US,D,20190827,000000,17.05,18.25,15.85,16.11,46514,0
+CRNX.US,D,20190828,000000,16.04,17.22,16.04,16.27,59559,0
+CRNX.US,D,20190829,000000,16.47,16.47,15.8601,16.13,144177,0
+CRNX.US,D,20190830,000000,16.18,16.18,15.5,15.86,35118,0
+CRNX.US,D,20190903,000000,15.57,17.18,15.5,15.89,221321,0
+CRNX.US,D,20190904,000000,16.1,16.505,15.63,15.96,37706,0
+CRNX.US,D,20190905,000000,15.96,17.18,15.57,16,114706,0
+CRNX.US,D,20190906,000000,16.12,17.12,15.965,16.54,87748,0
+CRNX.US,D,20190909,000000,16.58,17.3,16.58,17.08,97313,0
+CRNX.US,D,20190910,000000,17,17.77,16.77,16.93,112196,0
+CRNX.US,D,20190911,000000,17.02,18.42,16.58,17.6,134601,0
+CRNX.US,D,20190912,000000,17.67,17.99,17.16,17.33,108149,0
+CRNX.US,D,20190913,000000,17.43,17.46,16.92,17.05,134867,0
+CRNX.US,D,20190916,000000,16.95,18.24,16.95,17.94,64080,0
+CRNX.US,D,20190917,000000,17.83,18.97,17.605,17.68,43798,0
+CRNX.US,D,20190918,000000,17.64,18.56,16.8201,17.17,73806,0
+CRNX.US,D,20190919,000000,17.24,17.32,16.69,16.72,98680,0
+CRNX.US,D,20190920,000000,16.73,17.37,16.12,16.27,129142,0
+CRNX.US,D,20190923,000000,16.2,16.2,15.57,15.92,37411,0
+CRNX.US,D,20190924,000000,15.94,15.94,14.74,15.03,62648,0
+CRNX.US,D,20190925,000000,15.02,16.54,15.02,15.98,47605,0
+CRNX.US,D,20190926,000000,16,16.17,14.82,14.91,36976,0
+CRNX.US,D,20190927,000000,14.89,15.25,14.33,15.13,84431,0
+CRNX.US,D,20190930,000000,15.24,15.5,14.73,15.04,54372,0
+CRNX.US,D,20191001,000000,15.38,15.605,14.91,15.24,121772,0
+CRNX.US,D,20191002,000000,15.25,16.365,15.05,16,66674,0
+CRNX.US,D,20191003,000000,16,16.2,15.255,15.7,77931,0
+CRNX.US,D,20191004,000000,15.61,16.76,15.61,16.59,39484,0
+CRNX.US,D,20191007,000000,16.55,16.92,15.8,16.16,76288,0
+CRNX.US,D,20191008,000000,16,16.51,15.565,16.08,36033,0
+CRNX.US,D,20191009,000000,16.09,16.43,15.75,15.9,23326,0
+CRNX.US,D,20191010,000000,16,16.57,15.83,16.53,40077,0
+CRNX.US,D,20191011,000000,16.67,17.22,16.47,16.48,27300,0
+CRNX.US,D,20191014,000000,16.45,17.06,16.14,16.62,23201,0
+CRNX.US,D,20191015,000000,16.62,18.12,16.37,16.76,38099,0
+CRNX.US,D,20191016,000000,16.75,17.25,16.51,16.76,38388,0
+CRNX.US,D,20191017,000000,16.81,17.34,16.56,16.71,22001,0
+CRNX.US,D,20191018,000000,16.6,16.89,15.85,16.42,43992,0
+CRNX.US,D,20191021,000000,16.52,17.32,15.75,16.09,49634,0
+CRNX.US,D,20191022,000000,16.12,16.9,16,16.37,40775,0
+CRNX.US,D,20191023,000000,16.37,17.07,15.95,16.94,45541,0
+CRNX.US,D,20191024,000000,17,17.27,16.86,17.24,13029,0
+CRNX.US,D,20191025,000000,17.1,17.355,16.73,17.14,12023,0
+CRNX.US,D,20191028,000000,17.21,17.94,16.94,17.36,33363,0
+CRNX.US,D,20191029,000000,17.31,17.765,16.6,17.36,28579,0
+CRNX.US,D,20191030,000000,17.32,18.01,17.01,18.01,15287,0
+CRNX.US,D,20191031,000000,17.98,18.1,17.48,17.61,25619,0
+CRNX.US,D,20191101,000000,17.72,18.74,17.72,18.59,49279,0
+CRNX.US,D,20191104,000000,18.74,19.28,18.505,18.69,30628,0
+CRNX.US,D,20191105,000000,18.75,19.44,18.57,18.78,31209,0
+CRNX.US,D,20191106,000000,18.77,19.43,18.395,19,37350,0
+CRNX.US,D,20191107,000000,19.08,19.9,18.63,19.14,36759,0
+CRNX.US,D,20191108,000000,19.01,19.89,18.89,19.23,37871,0
+CRNX.US,D,20191111,000000,19.11,20.14,18.61,19.26,27427,0
+CRNX.US,D,20191112,000000,19.16,19.92,18.41,18.91,21572,0
+CRNX.US,D,20191113,000000,18.37,19.52,18.36,19.18,75129,0
+CRNX.US,D,20191114,000000,19.07,19.08,18.2,18.37,30702,0
+CRNX.US,D,20191115,000000,18.55,19.48,18.11,18.56,26002,0
+CRNX.US,D,20191118,000000,18.37,18.755,17.8,18.15,67785,0
+CRNX.US,D,20191119,000000,18.22,19.2525,18.2,18.55,33657,0
+CRNX.US,D,20191120,000000,18.34,20.91,18.34,19.43,112405,0
+CRNX.US,D,20191121,000000,19.18,19.83,18.6,19.33,39748,0
+CRNX.US,D,20191122,000000,19.4,19.45,18.51,18.65,31032,0
+CRNX.US,D,20191125,000000,18.85,19.38,18.59,19.03,51303,0
+CRNX.US,D,20191126,000000,18.98,19.43,18.48,18.8,59379,0
+CRNX.US,D,20191127,000000,18.87,19.75,18.655,19.63,34093,0
+CRNX.US,D,20191129,000000,19.51,20.205,19.3,19.56,34924,0
+CRNX.US,D,20191202,000000,19.58,19.77,18.7189,19.35,41314,0
+CRNX.US,D,20191203,000000,19.12,19.64,18.65,19.06,51074,0
+CRNX.US,D,20191204,000000,19.17,19.52,19.045,19.4,54360,0
+CRNX.US,D,20191205,000000,19.42,20.27,19.33,20.04,22454,0
+CRNX.US,D,20191206,000000,20.19,20.7424,19.5,20.37,99383,0
+CRNX.US,D,20191209,000000,20.26,21.3,20.1,20.34,26192,0
+CRNX.US,D,20191210,000000,20.12,21.44,19.79,21.39,103028,0
+CRNX.US,D,20191211,000000,21.41,22,20.97,21.86,32359,0
+CRNX.US,D,20191212,000000,21.86,22.01,21.505,21.82,54316,0
+CRNX.US,D,20191213,000000,21.7,22,20.77,21.82,118388,0
+CRNX.US,D,20191216,000000,21.71,22.805,21.12,22.55,75644,0
+CRNX.US,D,20191217,000000,22.52,22.6,21.52,21.65,43656,0
+CRNX.US,D,20191218,000000,21.53,21.99,21.01,21.83,66505,0
+CRNX.US,D,20191219,000000,21.67,22.08,20.535,21.46,79695,0
+CRNX.US,D,20191220,000000,21.5,22.405,21.2425,21.91,389598,0
+CRNX.US,D,20191223,000000,22.36,23.63,22.2114,22.69,70229,0
+CRNX.US,D,20191224,000000,22.74,23.42,22.59,23.39,18854,0
+CRNX.US,D,20191226,000000,23.5,23.94,23.41,23.83,43309,0
+CRNX.US,D,20191227,000000,24,24,23.55,24,51657,0
+CRNX.US,D,20191230,000000,23.74,24,23.6,23.71,35120,0
+CRNX.US,D,20191231,000000,23.6,25.405,23.3,25.09,120313,0
+CRNX.US,D,20200102,000000,25.01,25.42,24.05,25.4,129480,0
+CRNX.US,D,20200103,000000,25.05,25.73,24.91,25.55,43878,0
+CRNX.US,D,20200106,000000,25.09,25.6,25,25.44,41646,0
+CRNX.US,D,20200107,000000,25.3,25.39,24.35,24.41,184910,0
+CRNX.US,D,20200108,000000,24.49,25.94,24.49,25.78,72817,0
+CRNX.US,D,20200109,000000,25.99,26.67,25.95,26.46,107863,0
+CRNX.US,D,20200110,000000,26.51,26.63,25.38,25.84,38051,0
+CRNX.US,D,20200113,000000,25.62,25.62,24.47,24.93,73036,0
+CRNX.US,D,20200114,000000,24.72,25.86,24.63,25.25,93068,0
+CRNX.US,D,20200115,000000,25.25,26.12,24.92,25.38,125715,0
+CRNX.US,D,20200116,000000,25.51,25.89,24.44,24.91,108616,0
+CRNX.US,D,20200117,000000,25.14,25.14,23.48,23.79,69693,0
+CRNX.US,D,20200121,000000,23.44,24.28,23.44,23.82,48307,0
+CRNX.US,D,20200122,000000,23.63,23.63,22.36,22.68,40135,0
+CRNX.US,D,20200123,000000,22.48,22.91,22.155,22.81,45086,0
+CRNX.US,D,20200124,000000,23.75,23.75,22.22,22.57,33342,0
+CRNX.US,D,20200127,000000,22.22,23.1,22.22,22.47,41340,0
+CRNX.US,D,20200128,000000,22.7,23.06,22.02,22.4,32166,0
+CRNX.US,D,20200129,000000,22.49,23.3473,22.1,22.14,59988,0
+CRNX.US,D,20200130,000000,22.03,22.455,21.823,22.12,37716,0
+CRNX.US,D,20200131,000000,21.97,22.48,21.16,21.48,43829,0
+CRNX.US,D,20200203,000000,21.38,22.55,21.38,21.86,41316,0
+CRNX.US,D,20200204,000000,22.25,23.6,22,22.26,86789,0
+CRNX.US,D,20200205,000000,22.5,23.25,22.15,22.84,61242,0
+CRNX.US,D,20200206,000000,22.94,23.3,21.83,22.21,99352,0
+CRNX.US,D,20200207,000000,21.91,22.64,21.31,21.65,56826,0
+CRNX.US,D,20200210,000000,21.53,21.675,21.01,21.44,42990,0
+CRNX.US,D,20200211,000000,21.55,23.03,21.45,22.26,65438,0
+CRNX.US,D,20200212,000000,22.33,22.81,21.955,22.41,46427,0
+CRNX.US,D,20200213,000000,22.31,23.41,22.195,22.59,47207,0
+CRNX.US,D,20200214,000000,22.58,22.7,21.99,22.4,57280,0
+CRNX.US,D,20200218,000000,22.66,22.66,22.02,22.31,51559,0
+CRNX.US,D,20200219,000000,22.35,23.1652,22.35,22.6,36982,0
+CRNX.US,D,20200220,000000,22.6,24.46,22.5,24.18,70278,0
+CRNX.US,D,20200221,000000,24.21,24.21,23.56,23.58,62790,0
+CRNX.US,D,20200224,000000,22.74,23.69,22.003,22.61,33628,0
+CRNX.US,D,20200225,000000,22.73,22.75,21.34,21.64,31173,0
+CRNX.US,D,20200226,000000,21.79,22.44,21.52,21.78,14623,0
+CRNX.US,D,20200227,000000,21.39,22.8,20.17,21.08,27984,0
+CRNX.US,D,20200228,000000,20.35,21.23,19.69,20.58,40137,0
+CRNX.US,D,20200302,000000,20.55,21.82,19.855,20.63,36634,0
+CRNX.US,D,20200303,000000,20.62,21.34,19.12,19.56,32280,0
+CRNX.US,D,20200304,000000,20.09,21.21,20.09,20.51,30942,0
+CRNX.US,D,20200305,000000,19.99,20.62,19.26,19.66,46677,0
+CRNX.US,D,20200306,000000,18.99,20.04,18.99,19.59,37174,0
+CRNX.US,D,20200309,000000,18.81,19.91,18.2,18.96,38178,0
+CRNX.US,D,20200310,000000,19.71,19.75,16.33,17.05,51594,0
+CRNX.US,D,20200311,000000,17.04,17.745,15.11,15.5,52491,0
+CRNX.US,D,20200312,000000,14.55,14.55,12.78,13.19,79426,0
+CRNX.US,D,20200313,000000,13.74,13.74,12.04,13.09,99239,0
+CRNX.US,D,20200316,000000,11.86,13.5399,11.32,11.52,55429,0
+CRNX.US,D,20200317,000000,11.85,14.995,10.63,13.28,328799,0
+CRNX.US,D,20200318,000000,12.48,13.3259,10.69,11.57,113651,0
+CRNX.US,D,20200319,000000,11.57,13.97,11.57,13.84,55311,0
+CRNX.US,D,20200320,000000,13.92,15.18,12.695,13.2,72060,0
+CRNX.US,D,20200323,000000,13.57,14.6499,13.36,13.51,43013,0
+CRNX.US,D,20200324,000000,13.94,15.38,13.1,14.66,59153,0
+CRNX.US,D,20200325,000000,14.52,14.52,13.06,13.53,54498,0
+CRNX.US,D,20200326,000000,13.5,16.5,13.5,15.66,76421,0
+CRNX.US,D,20200327,000000,14.99,15.55,13.55,14.5,186985,0
+CRNX.US,D,20200330,000000,14.85,15.11,13.72,15.1,46394,0
+CRNX.US,D,20200331,000000,15.04,15.04,13.77,14.7,82536,0
+CRNX.US,D,20200401,000000,14.31,14.66,13.47,13.48,86955,0
+CRNX.US,D,20200402,000000,13.45,15.06,13.45,14,57477,0
+CRNX.US,D,20200403,000000,13.91,14.73,12.76,13.19,403688,0
+CRNX.US,D,20200406,000000,13.83,14.66,13.63,14.64,36080,0
+CRNX.US,D,20200407,000000,15,15,12.585,13.04,166740,0
+CRNX.US,D,20200408,000000,13.23,13.73,12.5001,13.1,74133,0
+CRNX.US,D,20200409,000000,13.49,14.62,12.72,13.8,229755,0
+CRNX.US,D,20200413,000000,13.68,14.56,13.61,14.07,91595,0
+CRNX.US,D,20200414,000000,14.37,15.46,14.14,14.82,68898,0
+CRNX.US,D,20200415,000000,15.46,16.27,14.35,15.48,1582236,0
+CRNX.US,D,20200416,000000,15.45,15.89,14.69,15.48,305073,0
+CRNX.US,D,20200417,000000,15.75,16.44,14.97,15.35,234845,0
+CRNX.US,D,20200420,000000,15.51,16.36,15.51,15.97,160101,0
+CRNX.US,D,20200421,000000,15.69,17.22,15.69,16.85,142721,0
+CRNX.US,D,20200422,000000,17.16,19.25,17.01,18.52,220686,0
+CRNX.US,D,20200423,000000,19.1,19.25,17.24,17.6,254146,0
+CRNX.US,D,20200424,000000,17.5,18.395,17.2701,17.73,144626,0
+CRNX.US,D,20200427,000000,18.01,18.25,17.3,17.78,122523,0
+CRNX.US,D,20200428,000000,18.19,18.6999,17.13,17.29,117171,0
+CRNX.US,D,20200429,000000,17.83,18.095,17.07,17.1,146243,0
+CRNX.US,D,20200430,000000,17.32,17.47,16.56,16.68,129467,0
+CRNX.US,D,20200501,000000,16.3,16.58,15.43,16.32,105825,0
+CRNX.US,D,20200504,000000,16.31,17.31,16.31,17.02,49100,0
+CRNX.US,D,20200505,000000,17.25,18.81,17.1,18.49,97052,0
+CRNX.US,D,20200506,000000,18.43,20,18.0131,19.16,129378,0
+CRNX.US,D,20200507,000000,19.4,19.72,16.6,16.97,90700,0
+CRNX.US,D,20200508,000000,17.18,18.34,16.68,17.82,57116,0
+CRNX.US,D,20200511,000000,18.47,19.6,18.14,19.4,107702,0
+CRNX.US,D,20200512,000000,19.83,20.2,18.58,18.74,122884,0
+CRNX.US,D,20200513,000000,18.62,20.097,18.395,19.49,186313,0
+CRNX.US,D,20200514,000000,19.15,19.855,17.985,19.02,157125,0
+CRNX.US,D,20200515,000000,19.17,20.04,18.675,19.7,160415,0
+CRNX.US,D,20200518,000000,20.7,20.7,19.24,20.12,115983,0
+CRNX.US,D,20200519,000000,19.94,20.02,18.22,18.49,112239,0
+CRNX.US,D,20200520,000000,18.68,19.05,18.27,18.88,113712,0
+CRNX.US,D,20200521,000000,18.81,18.955,18.24,18.73,258429,0
+CRNX.US,D,20200522,000000,18.71,18.97,17.41,18.36,204631,0
+CRNX.US,D,20200526,000000,18.74,18.97,17.29,17.62,168115,0
+CRNX.US,D,20200527,000000,17.56,17.82,16.615,17.44,83048,0
+CRNX.US,D,20200528,000000,17.52,17.81,16.16,16.37,95763,0
+CRNX.US,D,20200529,000000,16.57,17,16.05,16.34,152775,0
+CRNX.US,D,20200601,000000,16.34,16.34,15.05,15.79,199944,0
+CRNX.US,D,20200602,000000,15.78,16.2399,15.01,15.8,212396,0
+CRNX.US,D,20200603,000000,16.01,16.79,15.75,15.92,244157,0
+CRNX.US,D,20200604,000000,15.82,16.545,15.47,15.47,280966,0
+CRNX.US,D,20200605,000000,15.85,16.17,15.42,15.99,137397,0
+CRNX.US,D,20200608,000000,16.15,16.49,15.75,15.98,168323,0
+CRNX.US,D,20200609,000000,15.91,16.62,15.84,16.28,211692,0
+CRNX.US,D,20200610,000000,16.39,17.95,16.25,16.76,220016,0
+CRNX.US,D,20200611,000000,16.14,16.765,15.05,15.27,168559,0
+CRNX.US,D,20200612,000000,15.75,16.405,15.335,15.91,177508,0
+CRNX.US,D,20200615,000000,15.72,17.29,15.72,17.06,380515,0
+CRNX.US,D,20200616,000000,17.5,17.645,16.13,16.87,175835,0
+CRNX.US,D,20200617,000000,16.92,18.96,16.82,18.58,307735,0
+CRNX.US,D,20200618,000000,18.38,20.27,18.285,19.97,185786,0
+CRNX.US,D,20200619,000000,20,23.7,19.65,23.23,818722,0
+CRNX.US,D,20200622,000000,22.8,22.8,18.75,19.26,270483,0
+CRNX.US,D,20200623,000000,19.76,20.15,19.095,19.21,161675,0
+CRNX.US,D,20200624,000000,19,20.145,18.1,18.21,261429,0
+CRNX.US,D,20200625,000000,18.11,20.1,18.03,19.18,488634,0
+CRNX.US,D,20200626,000000,18.98,19.02,16.65,17.4,2701159,0
+CRNX.US,D,20200629,000000,17.19,18.65,16.9801,17.88,192544,0
+CRNX.US,D,20200630,000000,17.88,18.19,17.33,17.52,189800,0
+CRNX.US,D,20200701,000000,17.62,18.12,17.29,17.66,97402,0
+CRNX.US,D,20200702,000000,17.91,17.91,16.57,16.94,94438,0
+CRNX.US,D,20200706,000000,17.12,17.4899,16.36,17.28,125432,0
+CRNX.US,D,20200707,000000,17.17,18.01,16.61,17.22,82276,0
+CRNX.US,D,20200708,000000,17.37,17.43,16.24,16.4,133295,0
+CRNX.US,D,20200709,000000,16.4,16.45,15.49,15.58,479888,0
+CRNX.US,D,20200710,000000,15.55,16.15,15.1,15.29,177576,0
+CRNX.US,D,20200713,000000,15.54,15.81,14.52,14.59,167832,0
+CRNX.US,D,20200714,000000,14.54,15.26,14.22,15.21,176394,0
+CRNX.US,D,20200715,000000,15.28,15.91,14.95,15.43,218160,0
+CRNX.US,D,20200716,000000,15.34,15.34,14,14.66,184065,0
+CRNX.US,D,20200717,000000,14.63,15.25,14.28,14.5,96053,0
+CRNX.US,D,20200720,000000,14.2,15.09,14.2,15.03,106820,0
+CRNX.US,D,20200721,000000,15.2,15.2,14.53,15.01,95437,0
+CRNX.US,D,20200722,000000,14.95,15,14.33,14.72,83746,0
+CRNX.US,D,20200723,000000,14.67,14.75,14.35,14.39,109784,0
+CRNX.US,D,20200724,000000,14.77,14.77,13.78,14.02,128955,0
+CRNX.US,D,20200727,000000,14.06,14.53,13.12,14.42,203771,0
+CRNX.US,D,20200728,000000,14.4,14.66,14.04,14.6,136584,0
+CRNX.US,D,20200729,000000,14.67,14.98,14.32,14.75,112723,0
+CRNX.US,D,20200730,000000,14.52,15.1,14.205,14.64,155546,0
+CRNX.US,D,20200731,000000,14.58,14.78,13.6,13.88,116151,0
+CRNX.US,D,20200803,000000,14.02,14.145,13.22,14.08,140068,0
+CRNX.US,D,20200804,000000,14.1,14.47,13.85,14.21,50580,0
+CRNX.US,D,20200805,000000,14.42,14.695,14.05,14.66,83594,0
+CRNX.US,D,20200806,000000,14.72,14.9,14.47,14.83,63325,0
+CRNX.US,D,20200807,000000,14.77,16.8,14.48,16.14,190362,0
+CRNX.US,D,20200810,000000,16.41,17.15,15.95,17.02,106830,0
+CRNX.US,D,20200811,000000,17.04,17.04,15.57,15.69,87877,0
+CRNX.US,D,20200812,000000,15.97,16.24,15.11,15.34,91448,0
+CRNX.US,D,20200813,000000,15.35,15.52,15.01,15.29,54933,0
+CRNX.US,D,20200814,000000,15.23,15.27,14.77,15.27,47253,0
+CRNX.US,D,20200817,000000,15.3,15.96,15.01,15.9,57259,0
+CRNX.US,D,20200818,000000,15.89,15.89,15.42,15.73,53950,0
+CRNX.US,D,20200819,000000,15.86,15.86,15.35,15.44,40552,0
+CRNX.US,D,20200820,000000,15.32,15.4,14.77,15.28,71070,0
+CRNX.US,D,20200821,000000,15.24,15.37,14.31,14.56,98932,0
+CRNX.US,D,20200824,000000,14.66,15.44,14.2,15.22,107415,0
+CRNX.US,D,20200825,000000,15.4,15.68,15.27,15.53,49889,0
+CRNX.US,D,20200826,000000,15.42,15.5,15.06,15.07,39227,0
+CRNX.US,D,20200827,000000,15.19,15.355,14.87,15.23,82130,0
+CRNX.US,D,20200828,000000,15.43,16.25,15.11,15.88,43944,0
+CRNX.US,D,20200831,000000,15.79,16.24,15.51,16.03,87059,0
+CRNX.US,D,20200901,000000,15.92,16.15,15.37,16.08,78465,0
+CRNX.US,D,20200902,000000,16.04,16.225,15.42,15.77,46709,0
+CRNX.US,D,20200903,000000,15.76,15.76,14.41,14.5,122563,0
+CRNX.US,D,20200904,000000,14.67,14.67,13.45,14.05,115487,0
+CRNX.US,D,20200908,000000,14,15.24,13.68,14.88,91776,0
+CRNX.US,D,20200909,000000,14.96,16.75,14.86,16.33,107497,0
+CRNX.US,D,20200910,000000,16.38,16.55,15.22,15.33,75149,0
+CRNX.US,D,20200911,000000,15.43,15.56,14.865,14.96,45132,0
+CRNX.US,D,20200914,000000,15.21,16.31,15.21,16.07,65104,0
+CRNX.US,D,20200915,000000,16.14,16.28,15.86,16.02,46734,0
+CRNX.US,D,20200916,000000,16.25,16.8,16.105,16.19,89804,0
+CRNX.US,D,20200917,000000,15.92,16.37,15.83,16.1,40918,0
+CRNX.US,D,20200918,000000,16.28,16.28,15.65,15.77,142893,0
+CRNX.US,D,20200921,000000,15.55,15.79,14.26,15.3,199136,0
+CRNX.US,D,20200922,000000,15.4,15.54,14.22,14.49,94776,0
+CRNX.US,D,20200923,000000,14.4,14.6,13.47,13.62,138490,0
+CRNX.US,D,20200924,000000,13.54,14.43,13.46,14.04,72400,0
+CRNX.US,D,20200925,000000,13.9,14.8,13.9,14.73,65664,0
+CRNX.US,D,20200928,000000,15.06,15.08,14.4,14.72,54627,0
+CRNX.US,D,20200929,000000,14.59,15.15,14.36,15.09,93951,0
+CRNX.US,D,20200930,000000,15,15.77,14.72,15.67,76927,0
+CRNX.US,D,20201001,000000,15.8,15.8,14.94,15.06,95180,0
+CRNX.US,D,20201002,000000,14.73,15.46,14.01,14.24,88464,0
+CRNX.US,D,20201005,000000,14.42,16.5,14.42,16.41,160577,0
+CRNX.US,D,20201006,000000,16.57,16.71,15.88,16.15,62088,0
+CRNX.US,D,20201007,000000,15.97,17.7,15.84,17.46,147071,0
+CRNX.US,D,20201008,000000,17.69,17.78,16.28,16.97,81162,0
+CRNX.US,D,20201009,000000,17.13,17.2,16,16.06,39928,0
+CRNX.US,D,20201012,000000,16.14,16.735,15.88,16.17,69979,0
+CRNX.US,D,20201013,000000,15.99,17.11,15.99,16.77,327908,0
+CRNX.US,D,20201014,000000,16.72,17.84,16.13,16.17,257835,0
+CRNX.US,D,20201015,000000,15.82,15.96,14.29,15.35,154722,0
+CRNX.US,D,20201016,000000,15.36,17.26,15.35,17.05,139703,0
+CRNX.US,D,20201019,000000,17.24,17.24,15.74,15.9,69531,0
+CRNX.US,D,20201020,000000,15.93,16.18,14.72,15,90390,0
+CRNX.US,D,20201021,000000,14.96,15.95,14.12,14.15,78374,0
+CRNX.US,D,20201022,000000,14.33,14.785,14.18,14.6,78068,0
+CRNX.US,D,20201023,000000,14.6,14.91,13.54,13.94,171131,0
+CRNX.US,D,20201026,000000,13.91,14,12.3,12.48,395935,0
+CRNX.US,D,20201027,000000,12.51,13.7328,12.49,13.17,548683,0
+CRNX.US,D,20201028,000000,12.86,13.0356,12.15,12.34,230148,0
+CRNX.US,D,20201029,000000,12.29,12.575,11.92,12.48,170300,0
+CRNX.US,D,20201030,000000,12.545,12.58,11.7,12.08,177679,0
+CRNX.US,D,20201102,000000,12.28,12.7,11.61,12.35,207221,0
+CRNX.US,D,20201103,000000,12.63,13.2,12.05,13.06,241701,0
+CRNX.US,D,20201104,000000,12.91,13.65,12.74,13.3,226844,0
+CRNX.US,D,20201105,000000,13.36,13.56,12.91,13.47,168015,0
+CRNX.US,D,20201106,000000,13.56,13.56,12.55,12.66,173960,0
+CRNX.US,D,20201109,000000,13.29,13.46,12.41,12.42,124636,0
+CRNX.US,D,20201110,000000,12.58,13.54,12.02,13.23,137867,0
+CRNX.US,D,20201111,000000,13.06,13.36,12.915,13.31,77638,0
+CRNX.US,D,20201112,000000,13.25,13.365,12.61,12.86,94937,0
+CRNX.US,D,20201113,000000,12.345,13.07,12.345,12.88,113040,0
+CRNX.US,D,20201116,000000,12.98,13.59,12.5,13.59,121464,0
+CRNX.US,D,20201117,000000,13.52,13.57,12.87,13.39,108718,0
+CRNX.US,D,20201118,000000,13.54,13.65,12.94,13.02,199775,0
+CRNX.US,D,20201119,000000,12.95,13.9999,12.74,13.4,241533,0
+CRNX.US,D,20201120,000000,13.18,13.73,13.0176,13.66,117362,0
+CRNX.US,D,20201123,000000,14.37,14.37,12.78,12.97,671334,0
+CRNX.US,D,20201124,000000,13.48,13.88,12.9,13.59,174612,0
+CRNX.US,D,20201125,000000,13.64,13.64,12.9401,13.07,88742,0
+CRNX.US,D,20201127,000000,13.1,14.61,13.1,14.36,71485,0
+CRNX.US,D,20201130,000000,14.25,14.25,12.915,13.37,406562,0
+CRNX.US,D,20201201,000000,13.82,13.86,13.07,13.16,117247,0
+CRNX.US,D,20201202,000000,13.17,13.58,12.6,12.93,105986,0
+CRNX.US,D,20201203,000000,13.01,13.39,12.63,13.04,90752,0
+CRNX.US,D,20201204,000000,13.15,13.2499,12.77,13.12,76894,0
+CRNX.US,D,20201207,000000,13.25,14.06,13.24,13.84,153577,0
+CRNX.US,D,20201208,000000,13.66,14.23,13.1907,13.84,151253,0
+CRNX.US,D,20201209,000000,14.01,14.01,12.9001,13.38,100252,0
+CRNX.US,D,20201210,000000,13.38,14.04,13.3,14.01,118556,0
+CRNX.US,D,20201211,000000,13.96,13.96,12.98,13.05,73957,0
+CRNX.US,D,20201214,000000,13.37,14.0798,13.2,13.73,179704,0
+CRNX.US,D,20201215,000000,13.99,14.18,13.76,13.95,133485,0
+CRNX.US,D,20201216,000000,14.09,14.2,13.79,13.92,100446,0
+CRNX.US,D,20201217,000000,13.89,14.11,13.44,13.74,107378,0
+CRNX.US,D,20201218,000000,13.88,13.96,13.1,13.14,654796,0
+CRNX.US,D,20201221,000000,13.01,13.7299,12.88,13.23,148905,0
+CRNX.US,D,20201222,000000,13.17,13.815,13.09,13.59,115754,0
+CRNX.US,D,20201223,000000,13.62,13.91,13.41,13.84,187969,0
+CRNX.US,D,20201224,000000,13.93,14.28,13.5,13.74,91799,0
+CRNX.US,D,20201228,000000,13.86,14.03,13.32,13.34,85989,0
+CRNX.US,D,20201229,000000,13.37,13.3815,12.77,13.09,151248,0
+CRNX.US,D,20201230,000000,13.17,13.75,13.17,13.69,101846,0
+CRNX.US,D,20201231,000000,13.225,14.32,13.225,14.11,497026,0
+CRNX.US,D,20210104,000000,14.24,14.48,13.78,13.95,130000,0
+CRNX.US,D,20210105,000000,13.9,14.15,13.29,13.3,184626,0
+CRNX.US,D,20210106,000000,13.61,14.5436,13.61,14.2,176706,0
+CRNX.US,D,20210107,000000,14.42,14.65,13.99,14.56,258503,0
+CRNX.US,D,20210108,000000,14.6,15.35,14.6,15.17,145156,0
+CRNX.US,D,20210111,000000,14.98,15.15,14.02,14.34,138196,0
+CRNX.US,D,20210112,000000,14.45,14.78,13.97,14.53,111709,0
+CRNX.US,D,20210113,000000,14.52,15,14.04,14.12,113249,0
+CRNX.US,D,20210114,000000,14.12,15.13,13.9,14.78,143544,0
+CRNX.US,D,20210115,000000,14.16,15.13,14.11,14.21,62566,0
+CRNX.US,D,20210119,000000,14.52,15.0941,14.52,15.09,435162,0
+CRNX.US,D,20210120,000000,14.75,15.36,14.75,15.19,91060,0
+CRNX.US,D,20210121,000000,14.765,15.43,14.68,15,60050,0
+CRNX.US,D,20210122,000000,14.76,15.33,14.76,15.22,77626,0
+CRNX.US,D,20210125,000000,15.07,15.345,14.21,15.24,71004,0
+CRNX.US,D,20210126,000000,15.39,15.8099,15,15.06,65406,0
+CRNX.US,D,20210127,000000,14.64,15.12,14.26,14.47,102590,0
+CRNX.US,D,20210128,000000,14.72,15.33,14.505,14.91,101759,0
+CRNX.US,D,20210129,000000,15.02,15.49,14.23,14.35,102988,0
+CRNX.US,D,20210201,000000,14.46,14.76,13.83,14.07,133678,0
+CRNX.US,D,20210202,000000,14.3,14.99,14.03,14.78,94238,0
+CRNX.US,D,20210203,000000,14.66,15.5,14.66,15.09,56568,0
+CRNX.US,D,20210204,000000,15.5,16.23,15.2701,15.64,111740,0
+CRNX.US,D,20210205,000000,16.605,16.605,15.54,15.85,66097,0
+CRNX.US,D,20210208,000000,16,17.02,15.69,16.84,102156,0
+CRNX.US,D,20210209,000000,16.98,18.02,16.65,17.38,418610,0
+CRNX.US,D,20210210,000000,17.45,18.09,17.04,17.55,141654,0
+CRNX.US,D,20210211,000000,17.65,17.725,17.2,17.23,100845,0
+CRNX.US,D,20210212,000000,17.2,17.4,16.13,16.21,76912,0
+CRNX.US,D,20210216,000000,17.07,17.07,15.37,15.67,79924,0
+CRNX.US,D,20210217,000000,15.54,16,15.08,15.76,183518,0
+CRNX.US,D,20210218,000000,15.7,16.47,15.55,15.99,140707,0
+CRNX.US,D,20210219,000000,16.07,16.69,16.01,16.51,66737,0
+CRNX.US,D,20210222,000000,16.25,16.915,15.87,15.92,78872,0
+CRNX.US,D,20210223,000000,15.72,16,15.015,15.4,156886,0
+CRNX.US,D,20210224,000000,15.52,16.27,15.3601,15.67,86504,0
+CRNX.US,D,20210225,000000,15.67,16.085,14.89,15.05,79537,0
+CRNX.US,D,20210226,000000,15.28,15.86,14.6,15.29,106383,0
+CRNX.US,D,20210301,000000,15.66,15.9811,15.09,15.69,89936,0
+CRNX.US,D,20210302,000000,15.55,15.88,15.05,15.4,76041,0
+CRNX.US,D,20210303,000000,15.765,15.765,14.86,15.54,100841,0
+CRNX.US,D,20210304,000000,15.51,15.5328,14.2,14.45,124960,0
+CRNX.US,D,20210305,000000,14.8,15.12,13.84,15.11,108895,0
+CRNX.US,D,20210308,000000,15.1,15.41,14.2494,14.62,102934,0
+CRNX.US,D,20210309,000000,14.7,15.96,14.7,15.68,101217,0
+CRNX.US,D,20210310,000000,15.95,16.34,15.51,15.84,93658,0
+CRNX.US,D,20210311,000000,16.17,17.32,16.13,17,204845,0
+CRNX.US,D,20210312,000000,16.82,17.69,16.48,16.93,160794,0
+CRNX.US,D,20210315,000000,16.93,17,15.85,16.91,94400,0
+CRNX.US,D,20210316,000000,16.77,16.77,15.89,16.54,160319,0
+CRNX.US,D,20210317,000000,16.4,16.6,16.05,16.5,56859,0
+CRNX.US,D,20210318,000000,16.5,16.56,16.02,16.14,96677,0
+CRNX.US,D,20210319,000000,16.04,16.5999,15.88,16.49,238513,0
+CRNX.US,D,20210322,000000,16.49,16.695,16.09,16.5,93037,0
+CRNX.US,D,20210323,000000,16.5,16.5,15.39,16.24,148431,0
+CRNX.US,D,20210324,000000,16.38,16.83,15.62,16.05,121956,0
+CRNX.US,D,20210325,000000,15.77,16.575,15.35,16.28,149580,0
+CRNX.US,D,20210326,000000,16.39,16.715,15.37,15.83,115697,0
+CRNX.US,D,20210329,000000,15.7,16.05,15.31,15.39,107104,0
+CRNX.US,D,20210330,000000,15.15,15.63,14.84,15.44,100598,0
+CRNX.US,D,20210331,000000,15.42,16.25,15.06,15.28,124873,0
+CRNX.US,D,20210401,000000,15.48,16.5,15.4,16,295048,0
+CRNX.US,D,20210405,000000,16.19,16.6,15.55,16.18,109404,0
+CRNX.US,D,20210406,000000,16.2,16.79,16.2,16.35,44675,0
+CRNX.US,D,20210407,000000,16.88,16.88,16.09,16.44,81708,0
+CRNX.US,D,20210408,000000,17.5,19.24,17.33,17.9,791678,0
+CRNX.US,D,20210409,000000,18.66,18.9575,16.92,17.07,268873,0
+CRNX.US,D,20210412,000000,17.01,17.26,16.31,17.11,194174,0
+CRNX.US,D,20210413,000000,17.1,17.1,15.15,16.02,398878,0
+CRNX.US,D,20210414,000000,16.05,16.73,16.05,16.42,152601,0
+CRNX.US,D,20210415,000000,16.66,17.58,16.38,17.32,145924,0
+CRNX.US,D,20210416,000000,17.27,17.45,16.5501,16.73,140364,0
+CRNX.US,D,20210419,000000,16.62,16.98,15.75,16.17,144720,0
+CRNX.US,D,20210420,000000,16.05,16.76,15.39,16.55,241072,0
+CRNX.US,D,20210421,000000,16.51,17.41,16.41,17.18,103900,0
+CRNX.US,D,20210422,000000,17.32,18.11,17.02,17.3,150260,0
+CRNX.US,D,20210423,000000,17.36,17.55,16.95,17.18,70834,0
+CRNX.US,D,20210426,000000,17.3,18,17.01,17.87,72065,0
+CRNX.US,D,20210427,000000,17.8,18.05,17.5,17.97,73847,0
+CRNX.US,D,20210428,000000,17.87,18,17.57,17.87,108512,0
+CRNX.US,D,20210429,000000,17.87,17.99,17.17,17.76,59346,0
+CRNX.US,D,20210430,000000,17.46,17.87,17.18,17.31,76349,0
+CRNX.US,D,20210503,000000,17.96,17.96,17.18,17.51,91039,0
+CRNX.US,D,20210504,000000,17.38,17.665,17.105,17.61,117931,0
+CRNX.US,D,20210505,000000,17.59,17.87,17.02,17.08,176885,0
+CRNX.US,D,20210506,000000,17.17,17.26,16.15,16.65,85615,0
+CRNX.US,D,20210507,000000,16.7,17.22,16.32,16.96,59715,0
+CRNX.US,D,20210510,000000,16.84,16.99,16.05,16.23,48435,0
+CRNX.US,D,20210511,000000,15.73,16.77,15.57,16.54,51317,0
+CRNX.US,D,20210512,000000,16.31,17.08,16.22,16.48,59848,0
+CRNX.US,D,20210513,000000,16.61,16.68,15.765,15.9,84977,0
+CRNX.US,D,20210514,000000,16.12,16.5,15.61,16.22,71574,0
+CRNX.US,D,20210517,000000,16.02,16.8,16.02,16.65,35263,0
+CRNX.US,D,20210518,000000,16.71,17.19,16.48,16.6,47810,0
+CRNX.US,D,20210519,000000,16.3,16.57,16.11,16.39,42522,0
+CRNX.US,D,20210520,000000,16.4,16.92,16.2,16.65,46990,0
+CRNX.US,D,20210521,000000,16.85,17.07,16.2152,16.82,86944,0
+CRNX.US,D,20210524,000000,16.75,17.09,16.41,16.82,70327,0
+CRNX.US,D,20210525,000000,17,17.87,16.66,17.48,118139,0
+CRNX.US,D,20210526,000000,17.63,18.15,17.19,17.83,82263,0
+CRNX.US,D,20210527,000000,17.82,18.11,17.67,17.8,53373,0
+CRNX.US,D,20210528,000000,17.465,18,17.33,17.55,81075,0
+CRNX.US,D,20210601,000000,17.4,17.985,17.21,17.8,66363,0
+CRNX.US,D,20210602,000000,17.89,17.89,17.15,17.73,78607,0
+CRNX.US,D,20210603,000000,17.62,17.75,17.25,17.4,278608,0
+CRNX.US,D,20210604,000000,17.49,17.49,16.84,16.94,116358,0
+CRNX.US,D,20210607,000000,17,17.7,16.65,17.45,567681,0
+CRNX.US,D,20210608,000000,17.5,17.97,17.19,17.97,250716,0
+CRNX.US,D,20210609,000000,18,18.35,17.75,18.2,363871,0
+CRNX.US,D,20210610,000000,18.03,18.19,17.33,17.42,213302,0
+CRNX.US,D,20210611,000000,17.4,17.5,16.87,16.98,176199,0
+CRNX.US,D,20210614,000000,17.05,18.97,17.05,18.94,174877,0
+CRNX.US,D,20210615,000000,18.85,18.85,18.03,18.23,267134,0
+CRNX.US,D,20210616,000000,18.29,18.83,18.2,18.5,267701,0
+CRNX.US,D,20210617,000000,18.5,19.33,18.23,19.28,620103,0
+CRNX.US,D,20210618,000000,20.21,21.64,19.88,21.15,784604,0
+CRNX.US,D,20210621,000000,21.09,21.48,20.27,20.37,338050,0
+CRNX.US,D,20210622,000000,20.17,20.315,19.51,20.23,181092,0
+CRNX.US,D,20210623,000000,20.09,20.695,19.67,20.3,170256,0
+CRNX.US,D,20210624,000000,20.39,20.83,20.13,20.37,142663,0
+CRNX.US,D,20210625,000000,20.42,20.54,19.4,19.62,1090277,0
+CRNX.US,D,20210628,000000,19.92,20.2,19.48,19.68,85281,0
+CRNX.US,D,20210629,000000,19.68,19.82,18.88,19.15,132535,0
+CRNX.US,D,20210630,000000,19.14,19.25,18.82,18.85,70348,0
+CRNX.US,D,20210701,000000,18.99,20.04,18.835,19.92,190786,0
+CRNX.US,D,20210702,000000,19.73,20.105,19.36,20,117145,0
+CRNX.US,D,20210706,000000,20.15,21.12,19.6447,20.85,151386,0
+CRNX.US,D,20210707,000000,21,21.09,19.95,20.78,120080,0
+CRNX.US,D,20210708,000000,20.83,21.16,20.34,20.9,169946,0
+CRNX.US,D,20210709,000000,20.86,21.22,20.5,20.99,154477,0
+CRNX.US,D,20210712,000000,21,21.13,20.52,20.72,111465,0
+CRNX.US,D,20210713,000000,20.67,20.67,19.9,20.01,77111,0
+CRNX.US,D,20210714,000000,20.24,20.3,19.68,19.73,86358,0
+CRNX.US,D,20210715,000000,19.52,19.82,19.19,19.71,68111,0
+CRNX.US,D,20210716,000000,19.92,19.955,19.64,19.72,46212,0
+CRNX.US,D,20210719,000000,19.4,19.8618,18.82,19.46,92249,0
+CRNX.US,D,20210720,000000,19.58,20.2,19.52,20.09,126657,0
+CRNX.US,D,20210721,000000,19.56,20.08,19.29,19.75,146733,0
+CRNX.US,D,20210722,000000,20.02,20.19,19.46,19.68,162372,0
+CRNX.US,D,20210723,000000,19.86,20.19,19.26,19.98,137814,0
+CRNX.US,D,20210726,000000,20,20,18.27,18.39,91596,0
+CRNX.US,D,20210727,000000,18.23,18.23,17.5,17.66,74785,0
+CRNX.US,D,20210728,000000,17.73,18.1,17.1,17.62,143217,0
+CRNX.US,D,20210729,000000,17.79,17.96,17.43,17.6,74066,0
+CRNX.US,D,20210730,000000,17.43,18.0469,17.255,17.98,169057,0
+CRNX.US,D,20210802,000000,17.9,18.07,17.08,17.52,202708,0
+CRNX.US,D,20210803,000000,17.58,17.79,17.0234,17.71,50382,0
+CRNX.US,D,20210804,000000,17.53,18.005,17.285,17.56,52343,0
+CRNX.US,D,20210805,000000,17.52,18.125,17.38,17.95,48824,0
+CRNX.US,D,20210806,000000,18.13,18.13,17.395,17.6,97115,0
+CRNX.US,D,20210809,000000,17.09,18.03,16.69,16.88,62200,0
+CRNX.US,D,20210810,000000,16.87,17.86,16.68,17.6,360939,0
+CRNX.US,D,20210811,000000,19.36,20.63,18.375,19.12,618948,0
+CRNX.US,D,20210812,000000,18.94,20.19,18.83,19.96,341331,0
+CRNX.US,D,20210813,000000,19.475,23,19.475,22.26,354294,0
+CRNX.US,D,20210816,000000,21.81,23.58,21.6946,23.1,151553,0
+CRNX.US,D,20210817,000000,23.11,23.46,21.76,21.97,221721,0
+CRNX.US,D,20210818,000000,21.78,22.89,21.41,21.57,131549,0
+CRNX.US,D,20210819,000000,21.45,22.505,20.98,21.3,114254,0
+CRNX.US,D,20210820,000000,21.09,21.67,20.6,20.87,210406,0
+CRNX.US,D,20210823,000000,21.18,21.92,20.275,21.82,347534,0
+CRNX.US,D,20210824,000000,21.92,23.05,21.25,22.62,153052,0
+CRNX.US,D,20210825,000000,22.43,22.6,21.88,22.16,112838,0
+CRNX.US,D,20210826,000000,22.11,22.87,21.99,22.42,116003,0
+CRNX.US,D,20210827,000000,22.57,23.486,21.62,23.42,144105,0
+CRNX.US,D,20210830,000000,24.01,24.01,22.77,22.95,128909,0
+CRNX.US,D,20210831,000000,22.85,23.82,22.85,23.57,76328,0
+CRNX.US,D,20210901,000000,23.3,24.09,23.075,23.98,212056,0
+CRNX.US,D,20210902,000000,23.98,24.88,23.7956,24.3,178916,0
+CRNX.US,D,20210903,000000,24.24,24.99,23.98,24.67,87332,0
+CRNX.US,D,20210907,000000,24.52,25.4899,23,25.23,658395,0
+CRNX.US,D,20210908,000000,25.44,25.5,24.35,24.39,129092,0
+CRNX.US,D,20210909,000000,24.3,24.64,23.73,23.76,115968,0
+CRNX.US,D,20210910,000000,23.79,24.02,23.14,23.19,114740,0
+CRNX.US,D,20210913,000000,23.31,24.1,23.19,23.28,167258,0
+CRNX.US,D,20210914,000000,23.5,24.63,23.4,23.56,176014,0
+CRNX.US,D,20210915,000000,23.31,23.72,22.73,23.5,211780,0
+CRNX.US,D,20210916,000000,23.39,24.07,22.83,23.54,299928,0
+CRNX.US,D,20210917,000000,22.95,23.9,22.35,22.8,912946,0
+CRNX.US,D,20210920,000000,22.47,22.91,20.74,20.83,219898,0
+CRNX.US,D,20210921,000000,20.75,21.63,20.71,20.92,376605,0
+CRNX.US,D,20210922,000000,20.94,21.7908,20.48,20.8,153873,0
+CRNX.US,D,20210923,000000,20.83,21.64,20.62,21.41,111479,0
+CRNX.US,D,20210924,000000,21.14,21.64,20.97,21,98569,0
+CRNX.US,D,20210927,000000,20.84,21.87,20.71,21.5,126944,0
+CRNX.US,D,20210928,000000,21.19,21.42,20.68,20.8,101788,0
+CRNX.US,D,20210929,000000,20.9,21.085,20.22,20.8,142029,0
+CRNX.US,D,20210930,000000,20.59,21.25,20.59,21.05,80064,0
+CRNX.US,D,20211001,000000,20.84,21.21,20.07,21.2,181184,0
+CRNX.US,D,20211004,000000,20.9,21.15,20.1,20.32,174653,0
+CRNX.US,D,20211005,000000,20.34,20.64,19.82,20,107609,0
+CRNX.US,D,20211006,000000,19.69,20.33,19.19,19.72,174072,0
+CRNX.US,D,20211007,000000,19.69,20.2,19.64,19.72,94628,0
+CRNX.US,D,20211008,000000,19.7,20,19.18,19.5,109102,0
+CRNX.US,D,20211011,000000,19.4,19.89,19.15,19.55,116936,0
+CRNX.US,D,20211012,000000,19.68,20.0299,19.32,19.5,72664,0
+CRNX.US,D,20211013,000000,19.67,19.8,19.26,19.59,57167,0
+CRNX.US,D,20211014,000000,19.8,20.01,19.39,19.52,77001,0
+CRNX.US,D,20211015,000000,19.96,20.1075,19.16,19.49,113932,0
+CRNX.US,D,20211018,000000,19.42,19.615,19,19.35,111181,0
+CRNX.US,D,20211019,000000,18.97,20.69,18.97,20.41,182089,0
+CRNX.US,D,20211020,000000,20.49,20.49,19.6984,19.8,46889,0
+CRNX.US,D,20211021,000000,21.3768,23.378,20.515,22.57,2969426,0
+CRNX.US,D,20211022,000000,22.61,23.63,22.32,22.49,1359969,0
+CRNX.US,D,20211025,000000,22.66,22.92,21.15,21.68,589793,0
+CRNX.US,D,20211026,000000,21.95,23.81,21.8,23.69,340031,0
+CRNX.US,D,20211027,000000,23.72,24.74,23.72,23.88,171308,0
+CRNX.US,D,20211028,000000,24.01,24.97,23.87,24.83,191608,0
+CRNX.US,D,20211029,000000,24.78,25.2399,24.78,24.93,135780,0
+CRNX.US,D,20211101,000000,24.79,27.35,24.79,26.94,445543,0
+CRNX.US,D,20211102,000000,27.01,27.055,25.69,26.34,177272,0
+CRNX.US,D,20211103,000000,26.33,27.35,26.15,27.28,144284,0
+CRNX.US,D,20211104,000000,27.28,27.765,26.715,27.62,223413,0
+CRNX.US,D,20211105,000000,28.45,28.45,27.05,27.9,241148,0
+CRNX.US,D,20211108,000000,28.5,28.78,27.38,27.81,180534,0
+CRNX.US,D,20211109,000000,27.71,28.39,26.48,28.12,229540,0
+CRNX.US,D,20211110,000000,27.88,28.56,27.22,27.4,175132,0
+CRNX.US,D,20211111,000000,27.53,27.76,27.18,27.35,153973,0
+CRNX.US,D,20211112,000000,27.84,27.84,26.655,26.88,144634,0
+CRNX.US,D,20211115,000000,26.75,27.07,26.08,26.99,134509,0
+CRNX.US,D,20211116,000000,26.84,27.9704,26.84,27.58,245620,0
+CRNX.US,D,20211117,000000,27.43,27.74,27.0488,27.41,142608,0
+CRNX.US,D,20211118,000000,27.5,27.51,26.74,27.04,185097,0
+CRNX.US,D,20211119,000000,26.57,27.485,26.57,27.26,503300,0
+CRNX.US,D,20211122,000000,27.53,27.97,25.46,25.53,524196,0
+CRNX.US,D,20211123,000000,26.77,27.14,25.19,27.1,359948,0
+CRNX.US,D,20211124,000000,26.29,27.87,25.71,27.48,494348,0
+CRNX.US,D,20211126,000000,26.88,27.95,23.65,24.4,172357,0
+CRNX.US,D,20211129,000000,25,25.24,23.81,23.9,259832,0
+CRNX.US,D,20211130,000000,24.62,27.73,24.24,27.32,489507,0
+CRNX.US,D,20211201,000000,27.38,27.73,24.62,24.86,393641,0
+CRNX.US,D,20211202,000000,24.67,26.26,24.66,25.97,255575,0
+CRNX.US,D,20211203,000000,25.91,26.08,24.55,24.66,210999,0
+CRNX.US,D,20211206,000000,24.66,25.12,23.64,24.64,152844,0
+CRNX.US,D,20211207,000000,25.16,26.6,25.16,26.35,173092,0
+CRNX.US,D,20211208,000000,26.55,27.19,26.1,26.71,246316,0
+CRNX.US,D,20211209,000000,26.46,27.17,25.82,25.96,149432,0
+CRNX.US,D,20211210,000000,26.26,26.7,25.76,26.29,286461,0
+CRNX.US,D,20211213,000000,25.87,26.83,24.8,24.84,182059,0
+CRNX.US,D,20211214,000000,24.51,24.91,23.5,24.42,515718,0
+CRNX.US,D,20211215,000000,24.14,25.255,23.875,25.17,272268,0
+CRNX.US,D,20211216,000000,25.37,26.54,23.83,23.93,258467,0
+CRNX.US,D,20211217,000000,23.78,24.8,22.68,24.5,1612981,0
+CRNX.US,D,20211220,000000,23.685,25.535,23.16,25.27,281050,0
+CRNX.US,D,20211221,000000,25.61,26.445,25.26,26.18,466556,0
+CRNX.US,D,20211222,000000,26.2,26.595,25.82,25.96,308816,0
+CRNX.US,D,20211223,000000,25.8,26.93,25.71,26.51,221590,0
+CRNX.US,D,20211227,000000,26.7,27.7,25.16,27.58,289911,0
+CRNX.US,D,20211228,000000,27.51,28.08,26.89,26.99,153230,0
+CRNX.US,D,20211229,000000,26.9,27.26,26.54,27.2,189129,0
+CRNX.US,D,20211230,000000,27.27,28.49,27.27,28.03,159259,0
+CRNX.US,D,20211231,000000,28.04,28.82,27.7,28.41,381375,0
+CRNX.US,D,20220103,000000,28.02,28.51,26.8901,28.31,258278,0
+CRNX.US,D,20220104,000000,28.32,28.95,27.22,28.19,291004,0
+CRNX.US,D,20220105,000000,28.03,28.55,27.27,27.34,266963,0
+CRNX.US,D,20220106,000000,27.23,27.34,26.05,26.83,229458,0
+CRNX.US,D,20220107,000000,26.69,26.9,25.075,25.33,144245,0
+CRNX.US,D,20220110,000000,25.54,25.54,23.89,24.88,248039,0
+CRNX.US,D,20220111,000000,24.94,25.67,24.655,25.51,130249,0
+CRNX.US,D,20220112,000000,25.54,25.6201,24.56,24.65,130209,0
+CRNX.US,D,20220113,000000,25.205,25.35,23.945,24.05,135562,0
+CRNX.US,D,20220114,000000,23.8,24.04,22.92,24.01,280451,0
+CRNX.US,D,20220118,000000,23.29,23.34,21.4,21.56,215291,0
+CRNX.US,D,20220119,000000,21.68,21.8,20.3,20.36,186589,0
+CRNX.US,D,20220120,000000,21.105,21.48,20.38,20.93,452696,0
+CRNX.US,D,20220121,000000,20.51,20.97,18.93,18.97,317248,0
+CRNX.US,D,20220124,000000,18.61,19.68,17.95,19.58,327098,0
+CRNX.US,D,20220125,000000,19,19.17,17.98,19,226929,0
+CRNX.US,D,20220126,000000,19.21,20.27,18.66,18.94,247081,0
+CRNX.US,D,20220127,000000,19.03,19.3,17.07,17.15,377400,0
+CRNX.US,D,20220128,000000,17.21,18.25,16.53,17.86,329704,0
+CRNX.US,D,20220131,000000,18.06,18.94,17.81,18.89,321236,0
+CRNX.US,D,20220201,000000,18.79,19.12,18.19,18.84,191474,0
+CRNX.US,D,20220202,000000,18.94,19.825,17.81,17.88,186164,0
+CRNX.US,D,20220203,000000,17.69,17.93,17.19,17.46,282942,0
+CRNX.US,D,20220204,000000,17.36,17.93,17,17.5,161496,0
+CRNX.US,D,20220207,000000,17.69,18.195,17.17,17.97,247040,0
+CRNX.US,D,20220208,000000,17.97,18.15,17.6,17.97,146059,0
+CRNX.US,D,20220209,000000,18.36,19.03,18.03,18.73,248131,0
+CRNX.US,D,20220210,000000,18.01,19.41,17.77,18.92,326764,0
+CRNX.US,D,20220211,000000,19.03,19.18,18.24,18.53,198704,0
+CRNX.US,D,20220214,000000,18.54,18.885,18.28,18.44,152951,0
+CRNX.US,D,20220215,000000,18.64,19.89,18.64,19.73,200635,0
+CRNX.US,D,20220216,000000,19.52,20.23,19.04,20.04,136502,0
+CRNX.US,D,20220217,000000,19.59,20.14,19.282,19.89,356514,0
+CRNX.US,D,20220218,000000,19.67,19.91,18.81,19.53,224481,0
+CRNX.US,D,20220222,000000,19.29,20.29,19.14,19.5,157525,0
+CRNX.US,D,20220223,000000,19.65,19.79,18.33,18.36,193858,0
+CRNX.US,D,20220224,000000,17.81,19.11,17.58,19.03,280815,0
+CRNX.US,D,20220225,000000,19.24,19.61,18.72,19.36,128588,0
+CRNX.US,D,20220228,000000,19.06,20.25,19.01,20.02,258486,0
+CRNX.US,D,20220301,000000,19.73,20.3,19.43,19.57,167643,0
+CRNX.US,D,20220302,000000,19.65,20.06,19.47,19.81,261365,0
+CRNX.US,D,20220303,000000,19.6,20.17,18.82,18.91,191953,0
+CRNX.US,D,20220304,000000,18.59,19.15,18.07,18.34,225264,0
+CRNX.US,D,20220307,000000,18.49,18.615,18.07,18.36,248557,0
+CRNX.US,D,20220308,000000,17.575,19.23,17.575,18.64,229606,0
+CRNX.US,D,20220309,000000,19.03,20.1,18.82,19.75,277192,0
+CRNX.US,D,20220310,000000,19.26,19.91,19.06,19.73,156181,0
+CRNX.US,D,20220311,000000,19.8,19.965,19.29,19.3,146139,0
+CRNX.US,D,20220314,000000,19.52,19.66,18.68,19.03,246293,0
+CRNX.US,D,20220315,000000,18.94,19.365,18.6,19.08,179693,0
+CRNX.US,D,20220316,000000,19.41,19.58,19.01,19.43,258966,0
+CRNX.US,D,20220317,000000,19.24,19.57,19.13,19.42,161391,0
+CRNX.US,D,20220318,000000,19.39,20.09,19.19,19.84,649060,0
+CRNX.US,D,20220321,000000,19.69,19.69,18.58,19,237147,0
+CRNX.US,D,20220322,000000,19.02,19.92,18.97,19.69,238160,0
+CRNX.US,D,20220323,000000,19.44,19.66,18.935,19.03,173822,0
+CRNX.US,D,20220324,000000,19.16,19.535,18.77,19.34,169784,0
+CRNX.US,D,20220325,000000,19.24,19.5,18.89,18.96,224714,0
+CRNX.US,D,20220328,000000,18.77,19.09,18.4,19.05,197388,0
+CRNX.US,D,20220329,000000,19.34,19.74,18.995,19.67,218843,0
+CRNX.US,D,20220330,000000,19.27,19.61,18.93,19,257481,0
+CRNX.US,D,20220331,000000,19.44,22.49,19.37,21.95,877506,0
+CRNX.US,D,20220401,000000,21.8,23.72,21.8,23.58,467426,0
+CRNX.US,D,20220404,000000,23.58,24.69,22.82,24.65,369669,0
+CRNX.US,D,20220405,000000,24.88,25.599,23.98,24.23,359478,0
+CRNX.US,D,20220406,000000,24.02,24.41,23.54,24.03,315560,0
+CRNX.US,D,20220407,000000,23.86,24.08,22.73,22.99,141764,0
+CRNX.US,D,20220408,000000,22.82,23.56,22.51,23.04,154570,0
+CRNX.US,D,20220411,000000,22.97,23.14,22.11,22.23,125955,0
+CRNX.US,D,20220412,000000,22.55,23.17,21.99,22.22,123500,0
+CRNX.US,D,20220413,000000,22.64,27.86,22.44,27.64,1552289,0
+CRNX.US,D,20220414,000000,26.75,27.1,25.79,26,561556,0
+CRNX.US,D,20220418,000000,26,26,22.635,22.94,523294,0
+CRNX.US,D,20220419,000000,23.96,24.005,22.231,23.11,343243,0
+CRNX.US,D,20220420,000000,23.2,23.56,22.35,23.22,190538,0
+CRNX.US,D,20220421,000000,23.47,23.525,21,21.16,287845,0
+CRNX.US,D,20220422,000000,20.87,21.72,20.87,21.02,241739,0
+CRNX.US,D,20220425,000000,21.01,22.14,20.855,22.11,221306,0
+CRNX.US,D,20220426,000000,21.81,22.285,20.95,20.97,239429,0
+CRNX.US,D,20220427,000000,20.97,21.925,20.72,20.83,188556,0
+CRNX.US,D,20220428,000000,21.28,21.35,20.16,20.81,158802,0
+CRNX.US,D,20220429,000000,20.71,21.05,19.95,20.32,216076,0
+CRNX.US,D,20220502,000000,20.06,20.97,19.4611,20.28,272458,0
+CRNX.US,D,20220503,000000,20.46,20.47,19.57,20.25,429287,0
+CRNX.US,D,20220504,000000,20.09,20.41,18.62,20.31,251410,0
+CRNX.US,D,20220505,000000,19.91,20.22,18.57,19,255322,0
+CRNX.US,D,20220506,000000,18.59,19.18,17.92,18.03,264865,0
+CRNX.US,D,20220509,000000,17.74,18.37,16.2,16.49,353084,0
+CRNX.US,D,20220510,000000,17.39,17.63,16.55,17.6,626508,0
+CRNX.US,D,20220511,000000,17.57,18.24,16.37,16.86,666681,0
+CRNX.US,D,20220512,000000,16.6,17.91,16.43,17.71,307844,0
+CRNX.US,D,20220513,000000,17.78,19.56,17.78,18.75,331830,0
+CRNX.US,D,20220516,000000,18.79,20.44,18.48,20.28,430371,0
+CRNX.US,D,20220517,000000,20.72,21.31,19.99,21.27,558435,0
+CRNX.US,D,20220518,000000,20.48,20.95,19.095,19.91,374984,0
+CRNX.US,D,20220519,000000,19.9,20.45,19.275,19.8,284415,0
+CRNX.US,D,20220520,000000,20.09,20.57,19.28,20.52,267152,0
+CRNX.US,D,20220523,000000,20.79,20.79,19.805,20.14,356485,0
+CRNX.US,D,20220524,000000,19.83,19.855,18.84,19.66,330623,0
+CRNX.US,D,20220525,000000,19.59,19.59,16.79,17.37,660547,0
+CRNX.US,D,20220526,000000,17.27,17.7,16.02,17.1,412697,0
+CRNX.US,D,20220527,000000,17.08,17.14,16.06,16.79,399019,0
+CRNX.US,D,20220531,000000,16.96,16.98,16.23,16.75,423517,0
+CRNX.US,D,20220601,000000,16.87,17.4299,16.27,17.25,278484,0
+CRNX.US,D,20220602,000000,17.09,18.11,17.09,18,213199,0
+CRNX.US,D,20220603,000000,17.94,18.88,17.64,18.39,312148,0
+CRNX.US,D,20220606,000000,18.91,19.02,17.78,18,316302,0
+CRNX.US,D,20220607,000000,17.87,19.6,17.87,19.57,261502,0
+CRNX.US,D,20220608,000000,19.74,21.52,19.58,19.885,265800,0
+CRNX.US,D,20220609,000000,19.68,19.9,19.15,19.31,250011,0
+CRNX.US,D,20220610,000000,19,19.1615,18.32,18.59,241731,0
+CRNX.US,D,20220613,000000,18.16,18.225,17.08,17.17,270733,0
+CRNX.US,D,20220614,000000,17.32,17.55,16.5,16.78,287222,0
+CRNX.US,D,20220615,000000,17.17,17.84,16.86,17.66,312061,0
+CRNX.US,D,20220616,000000,17.02,17.8,15.91,17.02,333981,0
+CRNX.US,D,20220617,000000,17.2,18.88,17.2,18.29,778532,0
+CRNX.US,D,20220621,000000,18.63,19.5225,18.6,18.64,247120,0
+CRNX.US,D,20220622,000000,18.36,19.6,18.36,18.83,333421,0
+CRNX.US,D,20220623,000000,18.9,19.66,18.53,19.4,298195,0
+CRNX.US,D,20220624,000000,19.37,19.99,19.135,19.61,1801948,0
+CRNX.US,D,20220627,000000,19.74,19.98,18.51,18.59,172381,0
+CRNX.US,D,20220628,000000,18.55,18.81,17.45,17.74,239443,0
+CRNX.US,D,20220629,000000,17.61,18.11,17.29,18,130820,0
+CRNX.US,D,20220630,000000,17.7,18.68,17.49,18.65,186753,0
+CRNX.US,D,20220701,000000,18.53,19.1037,18.25,18.85,209635,0
+CRNX.US,D,20220705,000000,18.46,19.9799,18.46,19.9,184983,0
+CRNX.US,D,20220706,000000,19.86,21.03,19.86,20.58,188898,0
+CRNX.US,D,20220707,000000,20.72,22.19,20.45,21.22,218058,0
+CRNX.US,D,20220708,000000,20.96,21.57,20.62,21.12,181424,0
+CRNX.US,D,20220711,000000,20.77,20.925,19.6,20.27,185273,0
+CRNX.US,D,20220712,000000,20.04,20.51,19.65,20.33,203991,0
+CRNX.US,D,20220713,000000,19.92,22.34,19.92,21.78,244423,0
+CRNX.US,D,20220714,000000,21.6,21.62,20.68,20.89,136072,0
+CRNX.US,D,20220715,000000,21.24,21.24,20.4915,20.71,155596,0
+CRNX.US,D,20220718,000000,20.8,21.27,19.29,19.4,201161,0
+CRNX.US,D,20220719,000000,19.61,20.46,19.23,20.35,343804,0
+CRNX.US,D,20220720,000000,20.48,21.95,20.45,21.18,144697,0
+CRNX.US,D,20220721,000000,21.11,21.35,20.3,20.63,186563,0
+CRNX.US,D,20220722,000000,20.84,20.84,19.07,19.5,193078,0
+CRNX.US,D,20220725,000000,19.71,19.83,19.26,19.5,284863,0
+CRNX.US,D,20220726,000000,19.27,20.785,19.06,20.55,181250,0
+CRNX.US,D,20220727,000000,20.75,20.82,19.63,20.45,287204,0
+CRNX.US,D,20220728,000000,20.63,20.63,19.24,19.41,187904,0
+CRNX.US,D,20220729,000000,19.31,19.5,18.86,19.21,166398,0
+CRNX.US,D,20220801,000000,19.19,19.19,18.02,18.19,300121,0
+CRNX.US,D,20220802,000000,17.91,19.21,17.85,19.12,164330,0
+CRNX.US,D,20220803,000000,19.51,20.28,19.25,19.9,245689,0
+CRNX.US,D,20220804,000000,20.22,21.5,19.095,21,357821,0
+CRNX.US,D,20220805,000000,20.64,22.31,19.941,22.2,185190,0
+CRNX.US,D,20220808,000000,22.25,22.49,21.4,22.05,254195,0
+CRNX.US,D,20220809,000000,21.71,22.6677,21.185,21.21,211076,0
+CRNX.US,D,20220810,000000,21.96,22.185,21.23,21.77,343313,0
+CRNX.US,D,20220811,000000,21.79,22.08,20.54,20.59,467300,0
+CRNX.US,D,20220812,000000,20.28,20.835,20.01,20.55,715124,0
+CRNX.US,D,20220815,000000,20.69,22.54,20.69,22.37,638033,0
+CRNX.US,D,20220816,000000,22.5,22.85,21.9,22,505438,0
+CRNX.US,D,20220817,000000,21.75,22.37,21.45,21.48,257969,0
+CRNX.US,D,20220818,000000,21.38,21.64,20.8463,21.2,197508,0
+CRNX.US,D,20220819,000000,20.82,21.49,20.82,21.34,192724,0
+CRNX.US,D,20220822,000000,21.05,21.8,21.05,21.28,172134,0
+CRNX.US,D,20220823,000000,21.21,22.04,21,21.64,170841,0
+CRNX.US,D,20220824,000000,21.53,21.72,21.38,21.43,174816,0
+CRNX.US,D,20220825,000000,21.51,21.6,20.99,21.28,138824,0
+CRNX.US,D,20220826,000000,21.33,21.33,19.47,19.52,587203,0
+CRNX.US,D,20220829,000000,19.23,20.225,19.15,19.79,253428,0
+CRNX.US,D,20220830,000000,20.01,20.01,18.8,19,150801,0
+CRNX.US,D,20220831,000000,19.23,19.52,18.74,18.88,166142,0
+CRNX.US,D,20220901,000000,19.08,19.68,18.14,19.67,279012,0
+CRNX.US,D,20220902,000000,19.93,20.8,19.53,20.22,225367,0
+CRNX.US,D,20220906,000000,20.14,20.14,19.67,19.99,382885,0
+CRNX.US,D,20220907,000000,19.98,21.64,19.98,21.62,255649,0
+CRNX.US,D,20220908,000000,21.34,22.24,20.3,21,514836,0
+CRNX.US,D,20220909,000000,21.07,21.649,20.74,21.03,190475,0
+CRNX.US,D,20220912,000000,21.02,21.5,20.69,21.17,119655,0
+CRNX.US,D,20220913,000000,20.62,21.18,20.2,21.13,404315,0
+CRNX.US,D,20220914,000000,21.2,21.37,20.87,21.34,185334,0
+CRNX.US,D,20220915,000000,21.01,21.72,21.01,21.37,124271,0
+CRNX.US,D,20220916,000000,20.95,21.25,20.36,20.59,461501,0
+CRNX.US,D,20220919,000000,20.3,20.34,19.49,20.27,259614,0
+CRNX.US,D,20220920,000000,20.04,20.42,18.94,19.92,216821,0
+CRNX.US,D,20220921,000000,20.08,20.15,19.29,19.57,243892,0
+CRNX.US,D,20220922,000000,19.43,19.43,18.485,18.96,195843,0
+CRNX.US,D,20220923,000000,18.76,18.77,17.91,18.16,218925,0
+CRNX.US,D,20220926,000000,18.18,18.62,17.79,18.11,190985,0
+CRNX.US,D,20220927,000000,18.36,18.76,17.99,18.59,194527,0
+CRNX.US,D,20220928,000000,18.93,20.21,18.93,19.89,214578,0
+CRNX.US,D,20220929,000000,19.65,19.65,18.9,19.3,215128,0
+CRNX.US,D,20220930,000000,19.3,20.57,19.3,19.64,199945,0
+CRNX.US,D,20221003,000000,19.64,19.73,18.65,18.89,183447,0
+CRNX.US,D,20221004,000000,18.99,19.645,18.78,19.05,226567,0
+CRNX.US,D,20221005,000000,18.69,19.05,18.15,18.44,199486,0
+CRNX.US,D,20221006,000000,18.25,18.39,17.89,17.95,256615,0
+CRNX.US,D,20221007,000000,17.74,18.57,17.33,17.4,377571,0
+CRNX.US,D,20221010,000000,17.38,17.46,16.46,16.89,302632,0
+CRNX.US,D,20221011,000000,16.89,17.555,16.45,17.26,502384,0
+CRNX.US,D,20221012,000000,17.28,17.92,16.67,17.85,397886,0
+CRNX.US,D,20221013,000000,17.52,18.43,17.02,18.33,342484,0
+CRNX.US,D,20221014,000000,18.67,18.81,17.64,17.66,200179,0
+CRNX.US,D,20221017,000000,17.73,18.3,17.73,18.12,274640,0
+CRNX.US,D,20221018,000000,18.42,18.61,17.78,18.26,230840,0
+CRNX.US,D,20221019,000000,18.06,18.32,16.99,17.33,211716,0
+CRNX.US,D,20221020,000000,17.24,17.78,16.875,16.94,147014,0
+CRNX.US,D,20221021,000000,17.09,17.44,16.75,17.34,209237,0
+CRNX.US,D,20221024,000000,17.31,17.31,16.665,16.99,141527,0
+CRNX.US,D,20221025,000000,17.12,18.2,17.12,17.92,512991,0
+CRNX.US,D,20221026,000000,18.11,19.19,18.11,18.51,212834,0
+CRNX.US,D,20221027,000000,18.77,19.53,18.06,18.43,221362,0
+CRNX.US,D,20221028,000000,18.6,19.09,17.97,18.75,344739,0
+CRNX.US,D,20221031,000000,18.52,18.89,18.2,18.46,213951,0
+CRNX.US,D,20221101,000000,18.52,19.08,18.02,18.5,192516,0
+CRNX.US,D,20221102,000000,18.4,18.88,17.72,18.01,239613,0
+CRNX.US,D,20221103,000000,17.7,18.7,17.64,18.2,230820,0
+CRNX.US,D,20221104,000000,18.39,18.39,17,17.88,377082,0
+CRNX.US,D,20221107,000000,18.01,18.75,16.7839,17.37,399454,0
+CRNX.US,D,20221108,000000,17.54,18.1,16.78,17.72,272982,0
+CRNX.US,D,20221109,000000,17.59,17.66,16.77,16.82,301318,0
+CRNX.US,D,20221110,000000,17.67,18.99,17.55,18.59,725524,0
+CRNX.US,D,20221111,000000,18.59,19.97,18.255,18.39,267996,0
+CRNX.US,D,20221114,000000,18.16,18.98,17.73,18.43,288463,0
+CRNX.US,D,20221115,000000,18.72,18.725,17.78,18.24,273589,0
+CRNX.US,D,20221116,000000,18.19,18.5,17.71,18.19,224519,0
+CRNX.US,D,20221117,000000,18.09,18.09,17.25,17.58,222874,0
+CRNX.US,D,20221118,000000,18,18.02,17.47,17.83,383941,0
+CRNX.US,D,20221121,000000,17.77,17.955,17.27,17.62,205668,0
+CRNX.US,D,20221122,000000,17.6,18.3,17.32,18.26,334025,0
+CRNX.US,D,20221123,000000,18.13,18.66,17.965,18.5,173546,0
+CRNX.US,D,20221125,000000,18.47,18.675,18.08,18.09,101792,0
+CRNX.US,D,20221128,000000,17.93,18.5,16.8,17.03,282024,0
+CRNX.US,D,20221129,000000,17.18,17.66,16.84,17.4,220663,0
+CRNX.US,D,20221130,000000,17.59,18.08,17.23,17.87,384668,0
+CRNX.US,D,20221201,000000,17.84,18,16.91,17.57,246992,0
+CRNX.US,D,20221202,000000,17.47,18.5,17.23,18.42,264741,0
+CRNX.US,D,20221205,000000,18.4,18.54,17.89,18.32,255829,0
+CRNX.US,D,20221206,000000,18.17,18.33,17.855,18.14,186570,0
+CRNX.US,D,20221207,000000,18.17,18.59,17.495,17.74,199438,0
+CRNX.US,D,20221208,000000,17.84,18.21,17.48,17.59,144918,0
+CRNX.US,D,20221209,000000,17.51,17.52,16.25,16.26,356299,0
+CRNX.US,D,20221212,000000,16.27,16.72,16.06,16.16,448349,0
+CRNX.US,D,20221213,000000,16.75,16.75,15.81,16.25,926409,0
+CRNX.US,D,20221214,000000,16.24,16.58,16.07,16.29,399141,0
+CRNX.US,D,20221215,000000,16,16.31,15.5,16.24,1165582,0
+CRNX.US,D,20221216,000000,16.02,17.03,15.84,16.85,566778,0
+CRNX.US,D,20221219,000000,16.87,17,15.45,15.49,333894,0
+CRNX.US,D,20221220,000000,15.37,16.075,15.37,15.9,257211,0
+CRNX.US,D,20221221,000000,15.77,16.29,15.55,16.11,213840,0
+CRNX.US,D,20221222,000000,15.99,16.58,15.93,16.57,234982,0
+CRNX.US,D,20221223,000000,16.56,16.87,16.15,16.7,149265,0
+CRNX.US,D,20221227,000000,16.75,17.12,16.13,16.32,322341,0
+CRNX.US,D,20221228,000000,16.34,17.8,16.29,17.21,231653,0
+CRNX.US,D,20221229,000000,17.4,19,17.11,18.44,405315,0
+CRNX.US,D,20221230,000000,18.11,18.48,17.89,18.3,266836,0
+CRNX.US,D,20230103,000000,18.35,18.97,17.98,18.1,427948,0
+CRNX.US,D,20230104,000000,18.17,18.25,16.83,17.39,379387,0
+CRNX.US,D,20230105,000000,17.23,17.52,17.09,17.37,370489,0
+CRNX.US,D,20230106,000000,17.46,17.85,16.93,17.71,270745,0
+CRNX.US,D,20230109,000000,17.86,17.88,16.72,16.72,334838,0
+CRNX.US,D,20230110,000000,16.67,17.02,16.4,16.75,331809,0
+CRNX.US,D,20230111,000000,16.74,16.92,16.48,16.67,393652,0
+CRNX.US,D,20230112,000000,16.58,16.99,15.87,16.87,646682,0
+CRNX.US,D,20230113,000000,16.8,18.08,16.76,18.04,719528,0
+CRNX.US,D,20230117,000000,18,19.64,17.66,19.1,707691,0
+CRNX.US,D,20230118,000000,19.22,19.34,18.63,18.79,287943,0
+CRNX.US,D,20230119,000000,18.8,19.22,18.31,19.01,170214,0
+CRNX.US,D,20230120,000000,19.37,19.87,18.95,19.8,306703,0
+CRNX.US,D,20230123,000000,19.77,20.16,18.8502,19.9,234056,0
+CRNX.US,D,20230124,000000,19.86,20.75,19.62,19.91,559883,0
+CRNX.US,D,20230125,000000,19.68,21.65,19.605,21.1,787195,0
+CRNX.US,D,20230126,000000,21.25,21.59,19.64,19.97,377933,0
+CRNX.US,D,20230127,000000,19.97,20.96,19.88,20.4,653651,0
+CRNX.US,D,20230130,000000,20.22,20.22,18.99,19.1,299490,0
+CRNX.US,D,20230131,000000,19.13,19.8,18.88,19.61,676652,0
+CRNX.US,D,20230201,000000,19.59,20.43,19.23,20,367178,0
+CRNX.US,D,20230202,000000,20.16,20.565,19.655,20.12,612611,0
+CRNX.US,D,20230203,000000,19.95,20.53,19.86,19.92,265106,0
+CRNX.US,D,20230206,000000,19.92,20.88,19.865,20.13,607682,0
+CRNX.US,D,20230207,000000,20.12,20.89,19.55,20.85,388930,0
+CRNX.US,D,20230208,000000,20.85,20.85,19.97,20.3,318684,0
+CRNX.US,D,20230209,000000,20.47,20.99,20.09,20.28,465474,0
+CRNX.US,D,20230210,000000,20.25,20.285,19.28,19.6,791908,0
+CRNX.US,D,20230213,000000,19.63,20.52,19.45,20.05,377485,0
+CRNX.US,D,20230214,000000,19.99,20.44,19.63,19.97,337377,0
+CRNX.US,D,20230215,000000,19.82,20.22,19.38,19.97,274684,0
+CRNX.US,D,20230216,000000,19.65,20.22,19.285,20.12,331639,0
+CRNX.US,D,20230217,000000,20.22,21,19.985,20.76,416980,0
+CRNX.US,D,20230221,000000,20.53,20.53,19.31,19.7,457223,0
+CRNX.US,D,20230222,000000,19.71,20.29,18.98,19.44,413699,0
+CRNX.US,D,20230223,000000,19.52,19.725,19.155,19.43,279490,0
+CRNX.US,D,20230224,000000,19.19,19.84,18.77,19.58,224328,0
+CRNX.US,D,20230227,000000,19.7,19.87,19.03,19.22,303128,0
+CRNX.US,D,20230228,000000,19.27,19.75,19.25,19.64,565501,0
+CRNX.US,D,20230301,000000,19.86,19.86,17.92,19.64,705328,0
+CRNX.US,D,20230302,000000,19.5,19.87,18.68,19.03,394049,0
+CRNX.US,D,20230303,000000,19.11,19.425,18.81,19.16,526792,0
+CRNX.US,D,20230306,000000,19.16,19.33,18.56,18.87,293679,0
+CRNX.US,D,20230307,000000,18.68,19.09,18.51,18.98,270761,0
+CRNX.US,D,20230308,000000,18.95,19.25,18.27,18.56,252356,0
+CRNX.US,D,20230309,000000,18.6,18.7,17.97,18.2,192293,0
+CRNX.US,D,20230310,000000,18.2,18.275,17.02,17.28,406382,0
+CRNX.US,D,20230313,000000,17.13,18.3544,17.09,17.79,458799,0
+CRNX.US,D,20230314,000000,18.12,18.33,17.42,17.85,333272,0
+CRNX.US,D,20230315,000000,17.82,17.82,16.97,17.19,360639,0
+CRNX.US,D,20230316,000000,16.96,17.53,16.35,17.42,427194,0
+CRNX.US,D,20230317,000000,17.32,17.52,16.82,17.25,1009720,0
+CRNX.US,D,20230320,000000,17.21,17.4049,16.73,16.85,325470,0
+CRNX.US,D,20230321,000000,17,17.06,15.92,16.17,450893,0
+CRNX.US,D,20230322,000000,16.09,16.255,15.48,15.53,344984,0
+CRNX.US,D,20230323,000000,15.73,16.075,15.47,15.68,364302,0
+CRNX.US,D,20230324,000000,15.54,15.755,15.25,15.49,343267,0
+CRNX.US,D,20230327,000000,16.01,16.16,15.56,15.93,329899,0
+CRNX.US,D,20230328,000000,15.76,16.1,15.23,15.31,371844,0
+CRNX.US,D,20230329,000000,15.49,16.0561,15.36,15.94,603158,0
+CRNX.US,D,20230330,000000,16.7,17.35,15.7,15.84,460478,0
+CRNX.US,D,20230331,000000,15.94,16.74,15.925,16.06,756330,0
+CRNX.US,D,20230403,000000,15.98,17.055,15.96,16.74,481194,0
+CRNX.US,D,20230404,000000,16.56,16.9,15.99,16.25,432993,0
+CRNX.US,D,20230405,000000,16.2,16.69,15.82,15.95,288215,0
+CRNX.US,D,20230406,000000,15.93,16.12,15.61,15.89,363807,0
+CRNX.US,D,20230410,000000,15.85,16.05,15.5,16.02,337719,0
+CRNX.US,D,20230411,000000,16.22,16.36,15.77,15.82,215581,0
+CRNX.US,D,20230412,000000,15.93,16.425,15.66,15.73,206218,0
+CRNX.US,D,20230413,000000,15.82,16.75,15.82,16.52,248919,0
+CRNX.US,D,20230414,000000,16.53,16.69,15.71,15.93,232265,0
+CRNX.US,D,20230417,000000,16.31,17.25,16.06,17.01,351805,0
+CRNX.US,D,20230418,000000,17.01,17.305,16.66,16.86,249684,0
+CRNX.US,D,20230419,000000,16.75,17.05,16.63,16.92,199287,0
+CRNX.US,D,20230420,000000,16.82,17.33,16.76,17.22,262026,0
+CRNX.US,D,20230421,000000,17.2,17.87,16.98,17.85,230840,0
+CRNX.US,D,20230424,000000,18.92,19.96,18.12,19.01,421934,0
+CRNX.US,D,20230425,000000,18.9,19.82,18.25,18.57,521897,0
+CRNX.US,D,20230426,000000,18.5,18.9,18.24,18.66,174729,0
+CRNX.US,D,20230427,000000,18.46,18.85,18.28,18.69,246736,0
+CRNX.US,D,20230428,000000,18.65,19.74,18.3907,19.54,463956,0
+CRNX.US,D,20230501,000000,19.48,20.99,19.48,20.5,723427,0
+CRNX.US,D,20230502,000000,20.45,21.05,20.005,20.86,733132,0
+CRNX.US,D,20230503,000000,21.01,22.11,21.01,21.57,704566,0
+CRNX.US,D,20230504,000000,21.66,22.09,21.04,21.37,434019,0
+CRNX.US,D,20230505,000000,22.08,24.25,21.905,22.35,1559553,0
+CRNX.US,D,20230508,000000,22.39,22.83,21.95,22.03,367787,0
+CRNX.US,D,20230509,000000,21.87,23.68,21.59,23.6,976252,0
+CRNX.US,D,20230510,000000,24,24.58,23.2,23.34,460338,0
+CRNX.US,D,20230511,000000,23.23,23.3104,22.01,22.11,516550,0
+CRNX.US,D,20230512,000000,22.06,22.52,21.84,22.19,382754,0
+CRNX.US,D,20230515,000000,22.37,22.83,22.175,22.33,1115272,0
+CRNX.US,D,20230516,000000,21.88,22.4,21.76,22.11,609947,0
+CRNX.US,D,20230517,000000,22.21,22.85,22.03,22.4,627920,0
+CRNX.US,D,20230518,000000,22.24,22.42,21.39,21.91,350640,0
+CRNX.US,D,20230519,000000,22.21,22.5071,21.81,22.3,421370,0
+CRNX.US,D,20230522,000000,22.31,22.86,22.31,22.64,372093,0
+CRNX.US,D,20230523,000000,22.56,23.1,22.37,22.54,708271,0
+CRNX.US,D,20230524,000000,22.35,22.63,21.92,22.21,531423,0
+CRNX.US,D,20230525,000000,22.17,22.19,21.52,21.97,529329,0
+CRNX.US,D,20230526,000000,21.89,22.22,21.545,22.1,333585,0
+CRNX.US,D,20230530,000000,22.15,22.62,21.8,22.05,419794,0
+CRNX.US,D,20230531,000000,22.1,22.75,21.47,21.83,827086,0
+CRNX.US,D,20230601,000000,21.82,22.12,21.405,21.85,444344,0
+CRNX.US,D,20230602,000000,22,22.15,21.4,22.01,418596,0
+CRNX.US,D,20230605,000000,21.86,22.035,21.5,21.78,299259,0
+CRNX.US,D,20230606,000000,21.87,22.075,21.62,22.01,423765,0
+CRNX.US,D,20230607,000000,22.11,22.49,21.7635,22.1,334684,0
+CRNX.US,D,20230608,000000,22.06,22.18,21.68,21.96,257353,0
+CRNX.US,D,20230609,000000,22.42,22.45,21.6,21.67,534752,0
+CRNX.US,D,20230612,000000,21.88,22.03,20.78,21.04,497073,0
+CRNX.US,D,20230613,000000,21.09,21.755,21.0396,21.58,349082,0
+CRNX.US,D,20230614,000000,21.61,21.75,20.16,20.39,486897,0
+CRNX.US,D,20230615,000000,20.33,20.84,20.15,20.77,318213,0
+CRNX.US,D,20230616,000000,21.28,21.33,20.28,20.32,733345,0
+CRNX.US,D,20230620,000000,20.32,20.32,19.8,19.98,366916,0
+CRNX.US,D,20230621,000000,19.94,20.23,19.15,19.7,388390,0
+CRNX.US,D,20230622,000000,19.62,19.62,18.51,18.59,531984,0
+CRNX.US,D,20230623,000000,18.5,18.68,18.09,18.51,897263,0
+CRNX.US,D,20230626,000000,18.4825,18.64,18.28,18.34,360617,0
+CRNX.US,D,20230627,000000,18.41,18.4434,17.69,17.97,392799,0
+CRNX.US,D,20230628,000000,17.95,18.47,17.78,18.44,267481,0
+CRNX.US,D,20230629,000000,18.45,18.5,17.79,17.81,352015,0
+CRNX.US,D,20230630,000000,17.93,19.209,17.81,18.02,368877,0
+CRNX.US,D,20230703,000000,17.99,18.18,17.63,18.04,151637,0
+CRNX.US,D,20230705,000000,18.12,18.43,17.96,18,233502,0
+CRNX.US,D,20230706,000000,18,18.41,17.63,18.38,464948,0
+CRNX.US,D,20230707,000000,18.38,18.83,18.35,18.68,325203,0
+CRNX.US,D,20230710,000000,18.63,19.8,18.46,19.75,396950,0
+CRNX.US,D,20230711,000000,19.74,20.29,19.72,20.07,361182,0
+CRNX.US,D,20230712,000000,20.3,20.3,19.7,19.97,461726,0
+CRNX.US,D,20230713,000000,19.96,21.055,19.72,20.48,693899,0
+CRNX.US,D,20230714,000000,20.43,20.505,19.945,20.37,493039,0
+CRNX.US,D,20230717,000000,20.37,20.81,19.88,19.96,446308,0
+CRNX.US,D,20230718,000000,19.94,20.76,19.93,19.94,442603,0
+CRNX.US,D,20230719,000000,19.98,20.08,19.55,19.61,451438,0
+CRNX.US,D,20230720,000000,19.63,20.06,19.45,20,396594,0
+CRNX.US,D,20230721,000000,20.12,20.12,18.65,18.71,429480,0
+CRNX.US,D,20230724,000000,18.5,18.62,18.1,18.54,515460,0
+CRNX.US,D,20230725,000000,18.41,18.805,18.13,18.6,413743,0
+CRNX.US,D,20230726,000000,18.57,19.26,18.48,18.86,463165,0
+CRNX.US,D,20230727,000000,18.99,19.08,18.2,18.46,418430,0
+CRNX.US,D,20230728,000000,18.59,19.06,18.321,18.79,392846,0
+CRNX.US,D,20230731,000000,18.79,19.1502,18.41,19,385754,0
+CRNX.US,D,20230801,000000,19,19.47,18.63,19.45,493723,0
+CRNX.US,D,20230802,000000,19.19,19.4,18.915,19.17,575177,0
+CRNX.US,D,20230803,000000,19.07,19.35,18.84,19.2,343397,0
+CRNX.US,D,20230804,000000,19.13,19.38,18.5,18.7,608468,0
+CRNX.US,D,20230807,000000,18.5,18.55,17.99,18,372892,0
+CRNX.US,D,20230808,000000,17.51,17.66,16.97,17.3,569061,0
+CRNX.US,D,20230809,000000,17.47,17.47,16.27,16.68,737228,0
+CRNX.US,D,20230810,000000,16.73,17.19,16.6,16.79,435936,0
+CRNX.US,D,20230811,000000,16.67,16.855,16.4,16.515,326341,0
+CRNX.US,D,20230814,000000,16.32,16.95,16.255,16.84,659958,0
+CRNX.US,D,20230815,000000,16.8,17.31,16.5486,16.72,517689,0
+CRNX.US,D,20230816,000000,16.58,16.67,16.235,16.27,523463,0
+CRNX.US,D,20230817,000000,16.28,16.38,15.955,16.21,529245,0
+CRNX.US,D,20230818,000000,16.29,16.51,16.05,16.14,566320,0
+CRNX.US,D,20230821,000000,16.27,16.27,15.805,16.05,545737,0
+CRNX.US,D,20230822,000000,16.11,17.43,15.95,17.38,822779,0
+CRNX.US,D,20230823,000000,17.75,18.35,17.51,18,995582,0
+CRNX.US,D,20230824,000000,17.98,17.98,17.11,17.19,499764,0
+CRNX.US,D,20230825,000000,17.38,17.38,16.76,17.08,410378,0
+CRNX.US,D,20230828,000000,17.11,17.36,16.87,17.03,288700,0
+CRNX.US,D,20230829,000000,17,17,16.5,16.52,549915,0
+CRNX.US,D,20230830,000000,16.49,16.6883,16.36,16.52,413994,0
+CRNX.US,D,20230831,000000,17.13,17.89,16.92,17.32,655914,0
+CRNX.US,D,20230901,000000,17.5,18.05,17.4,17.44,930740,0
+CRNX.US,D,20230905,000000,17.35,17.7,16.71,16.78,598609,0
+CRNX.US,D,20230906,000000,16.97,17.1,16.4,16.58,632616,0
+CRNX.US,D,20230907,000000,16.53,16.58,15.995,16.16,722862,0
+CRNX.US,D,20230908,000000,16.16,16.21,15.76,15.97,616940,0
+CRNX.US,D,20230911,000000,25.082,29.45,24.75,26.08,24909604,0
+CRNX.US,D,20230912,000000,27,31,26.9404,30.59,11137425,0
+CRNX.US,D,20230913,000000,30.59,30.75,28.52,28.54,7121591,0
+CRNX.US,D,20230914,000000,28.82,30.125,28.47,29.28,3247803,0
+CRNX.US,D,20230915,000000,29.69,29.745,28.85,29.49,3495410,0
+CRNX.US,D,20230918,000000,29.2,29.49,28.6,28.63,1729174,0
+CRNX.US,D,20230919,000000,28.76,29.53,28.42,29.39,951939,0
+CRNX.US,D,20230920,000000,29.37,29.44,28.57,28.62,804652,0
+CRNX.US,D,20230921,000000,28.3,29.5,28,29.17,1210335,0
+CRNX.US,D,20230922,000000,28.92,29.62,28.26,28.82,1635688,0
+CRNX.US,D,20230925,000000,28.82,29.71,28.2112,29.61,1056301,0
+CRNX.US,D,20230926,000000,29.55,30.526,28.62,28.69,1206542,0
+CRNX.US,D,20230927,000000,28.7,29.27,27.2401,28.03,782298,0
+CRNX.US,D,20230928,000000,28.2,29.48,28.16,29.34,1076419,0
+CRNX.US,D,20230929,000000,29.53,30.17,29.1055,29.74,1467248,0
+CRNX.US,D,20231002,000000,29.74,29.8,27.08,27.14,1200740,0
+CRNX.US,D,20231003,000000,27.12,27.5,26.59,27.33,891136,0
+CRNX.US,D,20231004,000000,27.35,27.35,25.395,25.62,1359347,0
+CRNX.US,D,20231005,000000,25.7,27.045,25.35,26.8,1226957,0
+CRNX.US,D,20231006,000000,26.67,26.96,26.2,26.86,611639,0
+CRNX.US,D,20231009,000000,26.55,26.95,26.1892,26.8,992087,0
+CRNX.US,D,20231010,000000,26.94,27.31,26.33,26.97,590038,0
+CRNX.US,D,20231011,000000,26.97,27.37,26.58,27.15,630469,0
+CRNX.US,D,20231012,000000,27.25,27.4224,26.35,26.46,912885,0
+CRNX.US,D,20231013,000000,26.71,29.15,26.53,29.11,1060507,0
+CRNX.US,D,20231016,000000,28.62,29.43,28.14,29.31,659898,0
+CRNX.US,D,20231017,000000,28.8,30.06,28.33,28.69,923464,0
+CRNX.US,D,20231018,000000,28.91,29.525,28.26,28.52,571021,0
+CRNX.US,D,20231019,000000,28.13,28.48,27.56,27.85,593077,0
+CRNX.US,D,20231020,000000,28.29,30.37,27.76,29.5,1578760,0
+CRNX.US,D,20231023,000000,28.97,29.49,28.26,28.26,733789,0
+CRNX.US,D,20231024,000000,28.81,30.05,28.81,29.72,757278,0
+CRNX.US,D,20231025,000000,29.36,29.65,28.28,28.46,601929,0
+CRNX.US,D,20231026,000000,28.48,29.51,28.11,29.22,559838,0
+CRNX.US,D,20231027,000000,29.5,29.94,28.26,28.32,693846,0
+CRNX.US,D,20231030,000000,28.25,29.23,28.25,29,810598,0
+CRNX.US,D,20231031,000000,28.65,29.31,27.995,29.29,714059,0
+CRNX.US,D,20231101,000000,29.05,29.785,28.14,29.55,779956,0
+CRNX.US,D,20231102,000000,29.8,30.18,28.73,29.2,562178,0
+CRNX.US,D,20231103,000000,29.88,31.41,29.58,30.7,1659248,0
+CRNX.US,D,20231106,000000,30.67,31.3,30.44,30.49,1232231,0
+CRNX.US,D,20231107,000000,30.22,30.23,28,29.52,1083504,0
+CRNX.US,D,20231108,000000,29.09,29.565,26.9839,28.45,1478610,0
+CRNX.US,D,20231109,000000,28.78,29,26.45,26.69,715979,0
+CRNX.US,D,20231110,000000,26.69,27.11,25.75,26.93,595430,0
+CRNX.US,D,20231113,000000,26.84,28.3,25.91,28.28,505405,0
+CRNX.US,D,20231114,000000,29.55,30.11,28.46,28.65,1012331,0
+CRNX.US,D,20231115,000000,28.47,30.15,28.47,28.88,699652,0
+CRNX.US,D,20231116,000000,28.84,28.89,27.545,28.34,571717,0
+CRNX.US,D,20231117,000000,28.62,30.23,28.5,29.99,844597,0
+CRNX.US,D,20231120,000000,30.06,31.23,29.2337,30.22,607629,0
+CRNX.US,D,20231121,000000,30.15,30.66,29.9,29.94,471117,0
+CRNX.US,D,20231122,000000,30.09,30.89,29.72,30.74,593158,0
+CRNX.US,D,20231124,000000,30.5,32.87,30.5,31.99,731699,0
+CRNX.US,D,20231127,000000,31.81,32.1,31.15,31.81,668898,0
+CRNX.US,D,20231128,000000,31.99,31.99,30.87,31.35,384823,0
+CRNX.US,D,20231129,000000,31.55,32.55,31.455,32.03,508849,0
+CRNX.US,D,20231130,000000,32.04,32.94,31.35,31.79,965858,0
+CRNX.US,D,20231201,000000,31.88,33.2,31.62,32.74,857897,0
+CRNX.US,D,20231204,000000,32.41,33.85,32.22,33.4,765112,0
+CRNX.US,D,20231205,000000,32.9,33.75,32.61,33.5,1029015,0
+CRNX.US,D,20231206,000000,33.75,34.09,33.095,33.23,1131137,0
+CRNX.US,D,20231207,000000,33.23,33.645,32.82,33.48,517457,0
+CRNX.US,D,20231208,000000,32.95,33.56,32.75,33.27,529140,0
+CRNX.US,D,20231211,000000,33.42,33.75,32.555,33,797366,0
+CRNX.US,D,20231212,000000,33.17,34.67,32.67,34.35,1215936,0
+CRNX.US,D,20231213,000000,34.29,34.82,32.64,34.43,1221854,0
+CRNX.US,D,20231214,000000,35,35.165,33.875,34.89,1321239,0
+CRNX.US,D,20231215,000000,34.57,35.49,33.8,34.46,2546069,0
+CRNX.US,D,20231218,000000,34.54,34.78,32.921,33.25,1072723,0
+CRNX.US,D,20231219,000000,36.07,37.88,36,37.07,3453546,0
+CRNX.US,D,20231220,000000,35.71,37.19,34.44,34.49,1132233,0
+CRNX.US,D,20231221,000000,34.28,35.29,33.7996,34.75,826792,0
+CRNX.US,D,20231222,000000,35.29,36.85,34.935,35.91,986561,0
+CRNX.US,D,20231226,000000,35.95,36.53,35.76,36.11,668572,0
+CRNX.US,D,20231227,000000,36.33,36.5,35.585,36.38,530867,0
+CRNX.US,D,20231228,000000,36.24,36.76,35.1085,35.75,539811,0
+CRNX.US,D,20231229,000000,35.7,35.91,35.21,35.58,652971,0
+CRNX.US,D,20240102,000000,35.08,36.21,34.19,35.39,579347,0
+CRNX.US,D,20240103,000000,35.32,35.49,34.565,34.96,596483,0
+CRNX.US,D,20240104,000000,35.22,35.805,34.69,34.77,588066,0
+CRNX.US,D,20240105,000000,34.14,34.89,33.67,34.76,411972,0
+CRNX.US,D,20240108,000000,34.52,36.01,33.8,35.95,928575,0
+CRNX.US,D,20240109,000000,35.96,37.95,35.38,37.92,1189679,0
+CRNX.US,D,20240110,000000,37.65,38.98,37.22,37.6,724288,0
+CRNX.US,D,20240111,000000,37.06,37.765,36.6,37.27,925012,0
+CRNX.US,D,20240112,000000,37.6,38.45,36.8,37.19,342676,0
+CRNX.US,D,20240116,000000,37.65,37.65,36.74,37.3,565434,0
+CRNX.US,D,20240117,000000,36.92,37.07,36.4,36.79,324603,0
+CRNX.US,D,20240118,000000,36.96,36.995,35.44,36.2,357958,0
+CRNX.US,D,20240119,000000,36.36,36.36,35.24,35.5,460130,0
+CRNX.US,D,20240122,000000,35.79,36.8,35.555,36.65,731515,0
+CRNX.US,D,20240123,000000,37.19,37.95,35.86,37.61,899160,0
+CRNX.US,D,20240124,000000,37.69,38,36.28,36.91,810578,0
+CRNX.US,D,20240125,000000,37.34,38.185,36.83,37.25,626500,0
+CRNX.US,D,20240126,000000,37.7,38.035,36.52,37.18,768429,0
+CRNX.US,D,20240129,000000,37.11,37.76,36.615,37.7,739321,0
+CRNX.US,D,20240130,000000,37.4,37.49,36.11,37.04,529106,0
+CRNX.US,D,20240131,000000,37,37.57,36.19,36.48,451189,0
+CRNX.US,D,20240201,000000,36.71,37.87,36.24,37.21,717671,0
+CRNX.US,D,20240202,000000,36.76,37.265,35.7,37.08,513768,0
+CRNX.US,D,20240205,000000,36.7,37.69,36.055,37.67,400599,0
+CRNX.US,D,20240206,000000,37.72,38.9699,37.25,37.82,1278203,0
+CRNX.US,D,20240207,000000,37.69,38.09,37.1101,37.78,550911,0
+CRNX.US,D,20240208,000000,37.72,39.189,37.33,38.455,821330,0
+CRNX.US,D,20240209,000000,38.82,39.49,38.33,39.46,514741,0
+CRNX.US,D,20240212,000000,39.64,40.5,39.12,39.3,650678,0
+CRNX.US,D,20240213,000000,38.15,38.15,35.81,35.99,1310500,0
+CRNX.US,D,20240214,000000,35.97,36.755,35.79,36.31,577907,0
+CRNX.US,D,20240215,000000,36.11,37.265,35.86,36.92,575874,0
+CRNX.US,D,20240216,000000,36.73,37.9042,36.58,37.82,489132,0
+CRNX.US,D,20240220,000000,37.67,38.31,36.81,37.42,457807,0
+CRNX.US,D,20240221,000000,37.31,37.72,36.11,36.4,385249,0
+CRNX.US,D,20240222,000000,36.29,37.425,36.09,36.72,473747,0
+CRNX.US,D,20240223,000000,36.67,37.6,36.4801,36.85,349078,0
+CRNX.US,D,20240226,000000,36.79,38.7,36.58,38.67,418464,0
+CRNX.US,D,20240227,000000,38.79,40.79,38.5,40.47,731800,0
+CRNX.US,D,20240228,000000,46.65,47.48,42.38,42.76,1856835,0
+CRNX.US,D,20240229,000000,45.09,45.94,40.58,40.94,1350976,0
+CRNX.US,D,20240301,000000,41.47,47.01,41.22,46.03,1120042,0
+CRNX.US,D,20240304,000000,47.58,47.58,42.93,43.51,667969,0
+CRNX.US,D,20240305,000000,43.45,44.065,42.4,42.93,663590,0
+CRNX.US,D,20240306,000000,45,45.88,43.05,43.52,429690,0
+CRNX.US,D,20240307,000000,43.52,43.62,42.32,42.5,524918,0
+CRNX.US,D,20240308,000000,44.32,44.33,41.585,42.29,396183,0
+CRNX.US,D,20240311,000000,41.98,42.5,41.34,41.57,516971,0
+CRNX.US,D,20240312,000000,41.15,41.76,40.45,40.75,526164,0
+CRNX.US,D,20240313,000000,41.08,41.9156,39.96,40.5,643152,0
+CRNX.US,D,20240314,000000,40.1,40.355,37.44,38.21,791450,0
+CRNX.US,D,20240315,000000,37.96,39.38,37.96,38.93,1733037,0
+CRNX.US,D,20240318,000000,38.41,39.06,37.52,37.93,773547,0
+CRNX.US,D,20240319,000000,41.07,45.9799,40.51,45.18,3090058,0
+CRNX.US,D,20240320,000000,44.23,46.76,42.7,45.49,1665615,0
+CRNX.US,D,20240321,000000,45.86,46.05,44.645,44.97,860836,0
+CRNX.US,D,20240322,000000,45,45,43.72,44.29,599537,0
+CRNX.US,D,20240325,000000,43.62,44.52,42.33,43.12,651586,0
+CRNX.US,D,20240326,000000,43.13,44.28,42.68,43.37,618794,0
+CRNX.US,D,20240327,000000,43.6,44.64,42.98,44.43,836891,0
+CRNX.US,D,20240328,000000,44.52,47.16,44.0101,46.81,1289138,0
+CRNX.US,D,20240401,000000,46.65,47.62,44.52,46.53,1093421,0
+CRNX.US,D,20240402,000000,45.87,46.07,44.43,46,859236,0
+CRNX.US,D,20240403,000000,45.57,48.13,44.9101,47.62,2910755,0
+CRNX.US,D,20240404,000000,48.5,49.5799,46.0018,46.65,1232856,0
+CRNX.US,D,20240405,000000,46.39,48.63,45.52,47.53,692588,0
+CRNX.US,D,20240408,000000,47.81,48.3093,45.75,46.44,550297,0
+CRNX.US,D,20240409,000000,46.39,47.225,46,46.91,668499,0
+CRNX.US,D,20240410,000000,45.22,46.5,45.17,45.9,534957,0
+CRNX.US,D,20240411,000000,46.54,48.525,46.198,48.03,685067,0
+CRNX.US,D,20240412,000000,47.75,48.73,43.705,44.59,1125796,0
+CRNX.US,D,20240415,000000,44.49,44.88,43.44,43.68,540700,0
+CRNX.US,D,20240416,000000,42.88,44.285,42.6301,43.49,472416,0
+CRNX.US,D,20240417,000000,43.73,44.31,43.26,44.01,507335,0
+CRNX.US,D,20240418,000000,44.05,44.54,42.87,43.01,538972,0
+CRNX.US,D,20240419,000000,42.36,44.25,42.2,42.99,624862,0
+CRNX.US,D,20240422,000000,43.53,43.82,42.71,43.44,465271,0
+CRNX.US,D,20240423,000000,43.57,44.7799,42.0471,44.22,612462,0
+CRNX.US,D,20240424,000000,45.02,45.26,43.28,43.32,485697,0
+CRNX.US,D,20240425,000000,42.44,42.83,41.05,42.29,591321,0
+CRNX.US,D,20240426,000000,42.49,42.865,41.66,42.12,563205,0
+CRNX.US,D,20240429,000000,42.47,45.22,41.59,44,676136,0
+CRNX.US,D,20240430,000000,43.16,44.535,43.16,43.82,575228,0
+CRNX.US,D,20240501,000000,43.82,45.985,43.6648,45.05,1098781,0
+CRNX.US,D,20240502,000000,45.61,46.96,44.84,46.78,609233,0
+CRNX.US,D,20240503,000000,47.52,48.37,47.13,47.2,679390,0
+CRNX.US,D,20240506,000000,47.36,48.1099,46.2,46.5,561205,0
+CRNX.US,D,20240507,000000,47.82,48.14,46.6,47.66,677927,0
+CRNX.US,D,20240508,000000,50.1,51.29,48.466,50.89,1927255,0
+CRNX.US,D,20240509,000000,51,51,49.33,49.42,841390,0
+CRNX.US,D,20240510,000000,49.43,50.37,47.522,48,988384,0
+CRNX.US,D,20240513,000000,48.16,49,46.88,47.93,1639626,0
+CRNX.US,D,20240514,000000,48.71,49.64,48.41,49.38,540600,0
+CRNX.US,D,20240515,000000,50.33,51.28,49.77,50.49,997957,0
+CRNX.US,D,20240516,000000,50.48,51.95,49.91,51.91,592865,0
+CRNX.US,D,20240517,000000,51.92,52.025,50.5,51.4,635233,0
+CRNX.US,D,20240520,000000,51.41,51.6,50.41,50.62,713981,0
+CRNX.US,D,20240521,000000,50.57,50.81,49.47,49.5,1095179,0
+CRNX.US,D,20240522,000000,52.5,53.7,49.35,50.54,2913307,0
+CRNX.US,D,20240523,000000,51.52,51.52,47.85,48.63,1073580,0
+CRNX.US,D,20240524,000000,48.94,49.455,47.42,47.47,550435,0
+CRNX.US,D,20240528,000000,48.01,48.42,46.46,46.86,738456,0
+CRNX.US,D,20240529,000000,46.03,46.5,45.185,45.81,520157,0
+CRNX.US,D,20240530,000000,46.13,46.57,45.07,45.37,573076,0
+CRNX.US,D,20240531,000000,45.69,46.86,44.08,44.41,1038397,0
+CRNX.US,D,20240603,000000,44.87,47.215,44.43,46.28,1546785,0
+CRNX.US,D,20240604,000000,46.67,48.71,46.205,47.33,1550670,0
+CRNX.US,D,20240605,000000,47.45,48.1,46.79,47.23,650036,0
+CRNX.US,D,20240606,000000,47.13,47.39,45.77,45.84,665526,0
+CRNX.US,D,20240607,000000,45.33,46.59,44.66,44.71,486753,0
+CRNX.US,D,20240610,000000,44.05,45.09,43.65,45.01,635065,0
+CRNX.US,D,20240611,000000,44.9,45.385,44.385,44.82,369178,0
+CRNX.US,D,20240612,000000,46.33,48.05,45.3,47.78,1278032,0
+CRNX.US,D,20240613,000000,47.69,48.26,46.72,46.89,765425,0
+CRNX.US,D,20240614,000000,46.18,46.73,45.05,45.33,576180,0
+CRNX.US,D,20240617,000000,45.12,45.755,44.3801,44.71,628562,0
+CRNX.US,D,20240618,000000,44.65,44.94,43.8551,44.29,651682,0
+CRNX.US,D,20240620,000000,44.01,44.78,43.63,44.21,478148,0
+CRNX.US,D,20240621,000000,44.25,46.16,43.76,45.58,2277293,0
+CRNX.US,D,20240624,000000,45,46.02,44.71,45.66,816452,0
+CRNX.US,D,20240625,000000,45.18,46.47,44.72,44.87,837379,0
+CRNX.US,D,20240626,000000,44.38,44.38,41.01,42.19,1496832,0
+CRNX.US,D,20240627,000000,42.27,43.7,41.62,43.47,753812,0
+CRNX.US,D,20240628,000000,43.67,44.98,43.11,44.79,4781074,0
+CRNX.US,D,20240701,000000,44.9,47.255,44.57,46.07,1333655,0
+CRNX.US,D,20240702,000000,46.09,47.145,45.19,45.54,1253879,0
+CRNX.US,D,20240703,000000,45.47,45.8,44.13,44.2,334638,0
+CRNX.US,D,20240705,000000,44.02,44.46,43.71,43.83,572256,0
+CRNX.US,D,20240708,000000,44.29,45.75,43.74,45.37,480821,0
+CRNX.US,D,20240709,000000,45.79,48.28,45.34,48.23,724030,0
+CRNX.US,D,20240710,000000,48.46,51.7,48.46,50.8,1127457,0
+CRNX.US,D,20240711,000000,51.89,53.19,51.23,52.81,938813,0
+CRNX.US,D,20240712,000000,53.44,54.5699,52.59,53.67,947381,0
+CRNX.US,D,20240715,000000,53.39,55.36,53.1301,54.14,905126,0
+CRNX.US,D,20240716,000000,54.69,55.77,54.49,54.98,1389014,0
+CRNX.US,D,20240717,000000,54.3,55.21,52.87,53.85,1105387,0
+CRNX.US,D,20240718,000000,53.53,54.8,52.06,52.41,752478,0
+CRNX.US,D,20240719,000000,52.94,53.16,52.09,52.66,475669,0
+CRNX.US,D,20240722,000000,52.96,53.985,52.35,53.58,780875,0
+CRNX.US,D,20240723,000000,53.7,55.78,53.31,54.83,1037617,0
+CRNX.US,D,20240724,000000,54.08,55.01,52.6,53.41,461582,0
+CRNX.US,D,20240725,000000,53.41,54.405,52.837,53.34,471585,0
+CRNX.US,D,20240726,000000,54.24,55.06,53.2,54.36,541345,0
+CRNX.US,D,20240729,000000,54.44,54.83,52.9801,54.26,545507,0
+CRNX.US,D,20240730,000000,54.61,55.04,51.53,52.64,471903,0
+CRNX.US,D,20240731,000000,53.32,54.27,52.5,53.12,559622,0
+CRNX.US,D,20240801,000000,53.26,55.63,51.71,52.07,648123,0
+CRNX.US,D,20240802,000000,50.33,50.79,49.17,49.79,667681,0
+CRNX.US,D,20240805,000000,46.08,49.345,45.4511,49.14,829872,0
+CRNX.US,D,20240806,000000,49.82,50.88,48.63,50.2,614862,0
+CRNX.US,D,20240807,000000,51,51,48.14,48.3,452584,0
+CRNX.US,D,20240808,000000,49.15,50.845,48.1,50.74,482995,0
+CRNX.US,D,20240809,000000,48.36,50.47,47.16,47.64,965885,0
+CRNX.US,D,20240812,000000,47.61,49.675,47.07,49.57,594115,0
+CRNX.US,D,20240813,000000,50.21,51.375,49.76,50.33,395789,0
+CRNX.US,D,20240814,000000,50.44,52,49.93,51.43,443186,0
+CRNX.US,D,20240815,000000,52.42,52.941,51.17,52.53,570802,0
+CRNX.US,D,20240816,000000,52.57,52.71,51.62,51.62,403931,0
+CRNX.US,D,20240819,000000,51.58,53.59,51.58,52.92,577515,0
+CRNX.US,D,20240820,000000,52.8,53.92,52.305,53.83,362300,0
+CRNX.US,D,20240821,000000,54.02,54.755,53.2601,53.96,293273,0
+CRNX.US,D,20240822,000000,54.2,54.2,52.82,53.24,308349,0
+CRNX.US,D,20240823,000000,53.94,54.06,52.83,53.15,573951,0
+CRNX.US,D,20240826,000000,53.19,54.03,53.06,53.12,470031,0
+CRNX.US,D,20240827,000000,52.75,54.56,52.7,54.47,476295,0
+CRNX.US,D,20240828,000000,54.49,55.7,54.02,54.4,441228,0
+CRNX.US,D,20240829,000000,54.57,54.78,52.53,52.7,538499,0
+CRNX.US,D,20240830,000000,53,53.475,52.04,53.06,706620,0
+CRNX.US,D,20240903,000000,53.24,54.12,51.32,52.02,423957,0
+CRNX.US,D,20240904,000000,51.86,53.29,51.21,52.8,281778,0
+CRNX.US,D,20240905,000000,53.07,53.4199,50.7,50.98,483863,0
+CRNX.US,D,20240906,000000,51.26,51.655,49.67,50.39,597270,0
+CRNX.US,D,20240909,000000,51.06,53.12,50.6636,52.24,614216,0
+CRNX.US,D,20240910,000000,52,52.265,49.93,50.4,643078,0
+CRNX.US,D,20240911,000000,50.6,51.38,50.05,50.74,468784,0
+CRNX.US,D,20240912,000000,50.5,51.59,49.96,51.23,435217,0
+CRNX.US,D,20240913,000000,52.01,53.85,51.59,53.8,515227,0
+CRNX.US,D,20240916,000000,53.9,54.51,53.32,53.94,528418,0
+CRNX.US,D,20240917,000000,54.11,54.31,52.3,52.99,537285,0
+CRNX.US,D,20240918,000000,53.24,53.9,52.065,52.77,781790,0
+CRNX.US,D,20240919,000000,54.02,55.16,53.29,53.88,933932,0
+CRNX.US,D,20240920,000000,54.13,54.71,53.11,53.15,1918423,0
+CRNX.US,D,20240923,000000,53.25,53.59,50.34,50.42,766782,0
+CRNX.US,D,20240924,000000,50.42,50.92,49.125,49.82,704075,0
+CRNX.US,D,20240925,000000,49.67,52.025,49.53,50.45,484151,0
+CRNX.US,D,20240926,000000,50.97,51.81,50.28,50.58,676339,0
+CRNX.US,D,20240927,000000,51.23,51.37,50.36,50.75,370615,0
+CRNX.US,D,20240930,000000,50.53,51.9,50.1955,51.1,490850,0
+CRNX.US,D,20241001,000000,50.7,52.09,49.705,51.92,690326,0
+CRNX.US,D,20241002,000000,51.44,54.1225,50.94,54.02,625445,0
+CRNX.US,D,20241003,000000,53.75,55.3,52.23,52.77,719142,0
+CRNX.US,D,20241004,000000,53.42,53.59,52.73,53.14,394997,0
+CRNX.US,D,20241007,000000,53.23,53.56,51.68,51.76,364316,0
+CRNX.US,D,20241008,000000,52,52.9,51.66,51.7,292418,0
+CRNX.US,D,20241009,000000,52.51,52.675,49.5,50.7,2530406,0
+CRNX.US,D,20241010,000000,49.48,52.215,49.48,51.78,1810902,0
+CRNX.US,D,20241011,000000,51.87,53.62,51.5327,53.14,2401586,0
+CRNX.US,D,20241014,000000,53,53.5,52.38,53.1,434269,0
+CRNX.US,D,20241015,000000,53.61,57.93,53.39,57.6,1161024,0
+CRNX.US,D,20241016,000000,58.28,59.39,57.1,58.86,1157488,0
+CRNX.US,D,20241017,000000,58.81,59.68,57.99,58.92,850176,0
+CRNX.US,D,20241018,000000,58.91,59.8,58.4,59.09,510476,0
+CRNX.US,D,20241021,000000,58.61,58.88,57.47,58.7,837173,0
+CRNX.US,D,20241022,000000,58.49,60.0399,58.26,59.61,1101359,0
+CRNX.US,D,20241023,000000,59.53,60,57.535,58.4,570148,0
+CRNX.US,D,20241024,000000,58.5,59.39,58.295,58.74,398312,0
+CRNX.US,D,20241025,000000,59.22,59.32,57.86,57.96,401292,0
+CRNX.US,D,20241028,000000,58.64,59.67,56.815,57.15,545028,0
+CRNX.US,D,20241029,000000,56.84,57.24,56.12,56.26,462478,0
+CRNX.US,D,20241030,000000,55.91,56.96,55.43,55.76,389240,0
+CRNX.US,D,20241031,000000,55.36,56.54,54.32,55.96,545550,0
+CRNX.US,D,20241101,000000,56.5,57.81,56.19,56.69,357010,0
+CRNX.US,D,20241104,000000,56.17,58,55.21,56.82,437940,0
+CRNX.US,D,20241105,000000,56.49,57.88,55.28,57.81,326981,0
+CRNX.US,D,20241106,000000,60.025,60.905,58.58,59.16,1042424,0
+CRNX.US,D,20241107,000000,59.11,60.17,58.66,59.81,678997,0
+CRNX.US,D,20241108,000000,59.6,60.93,58.98,60.69,573323,0
+CRNX.US,D,20241111,000000,61.88,62,59.95,60.01,596998,0
+CRNX.US,D,20241112,000000,59.99,60.48,58.205,58.78,935065,0
+CRNX.US,D,20241113,000000,60,61.16,58.5001,58.92,1140968,0
+CRNX.US,D,20241114,000000,58.28,62.53,58.1651,59.66,856656,0
+CRNX.US,D,20241115,000000,60.13,60.15,54.42,54.72,908877,0
+CRNX.US,D,20241118,000000,54.35,55.05,52.845,53.7,769960,0
+CRNX.US,D,20241119,000000,53.15,55.21,53.15,55.17,604331,0
+CRNX.US,D,20241120,000000,55.33,56.43,54.64,56.07,493583,0
+CRNX.US,D,20241121,000000,56,58.035,55.305,57.03,681383,0
+CRNX.US,D,20241122,000000,56.52,57.1,55.34,56.06,1037127,0
+CRNX.US,D,20241125,000000,56.44,57.42,55.925,56.09,580899,0
+CRNX.US,D,20241126,000000,56,56.98,55.431,56.77,368300,0
+CRNX.US,D,20241127,000000,57,58.06,56.17,57.67,412937,0
+CRNX.US,D,20241129,000000,57.67,57.81,56.9,57.2,299632,0
+CRNX.US,D,20241202,000000,57.27,58.13,56.83,57.39,469136,0
+CRNX.US,D,20241203,000000,57.24,57.7,55.7605,56.59,325995,0
+CRNX.US,D,20241204,000000,56.55,58.94,56.45,57.11,594641,0
+CRNX.US,D,20241205,000000,56.92,58.27,56.04,57.69,809872,0
+CRNX.US,D,20241206,000000,57.84,59.577,57.75,58.87,419449,0
+CRNX.US,D,20241209,000000,58.74,59.63,56.57,56.62,628626,0
+CRNX.US,D,20241210,000000,57.06,58.28,55.96,57.17,557284,0
+CRNX.US,D,20241211,000000,57.54,60.34,57.015,60.15,840205,0
+CRNX.US,D,20241212,000000,60.15,60.25,55.55,55.62,662649,0
+CRNX.US,D,20241213,000000,55.53,56.53,53.36,53.66,748842,0
+CRNX.US,D,20241216,000000,53.21,54.905,52.85,54.63,1189030,0
+CRNX.US,D,20241217,000000,54.23,56.15,53.04,55.37,1032657,0
+CRNX.US,D,20241218,000000,55.45,55.465,51.35,52.09,1163441,0
+CRNX.US,D,20241219,000000,52.08,53.045,50.815,52.74,1124978,0
+CRNX.US,D,20241220,000000,52.28,54.25,51.73,53.6,1940469,0
+CRNX.US,D,20241223,000000,53.22,54.09,52.47,53.96,422810,0
+CRNX.US,D,20241224,000000,53.93,54.78,53.15,53.94,150330,0
+CRNX.US,D,20241226,000000,53.36,54.175,52.88,53.92,392069,0
+CRNX.US,D,20241227,000000,53.05,53.66,51.55,51.85,381466,0
+CRNX.US,D,20241230,000000,51.15,51.28,50.5,50.67,420258,0
+CRNX.US,D,20241231,000000,51.14,52.09,50.43,51.13,523105,0
+CRNX.US,D,20250102,000000,51.9,52.51,51.09,51.55,569512,0
+CRNX.US,D,20250103,000000,51.67,53.55,51.6,53.15,522621,0
+CRNX.US,D,20250106,000000,53.22,53.405,50.31,50.49,651047,0
+CRNX.US,D,20250107,000000,50.71,51.06,49.11,49.42,610705,0
+CRNX.US,D,20250108,000000,49.26,49.41,48.02,48.5,760519,0
+CRNX.US,D,20250110,000000,46.64,47.56,40.04,40.59,3030947,0
+CRNX.US,D,20250113,000000,40.74,40.98,38.06,38.98,1901965,0
+CRNX.US,D,20250114,000000,39.08,39.5254,35.51,35.62,1906024,0
+CRNX.US,D,20250115,000000,37.01,37.4175,35.76,36.73,1647161,0
+CRNX.US,D,20250116,000000,36.63,37.29,35.92,36.48,1595250,0
+CRNX.US,D,20250117,000000,37.02,37.96,36.795,37.35,761824,0
+CRNX.US,D,20250121,000000,38.13,39.0799,37.41,38.76,1272976,0
+CRNX.US,D,20250122,000000,40,41.45,38.25,38.65,1870893,0
+CRNX.US,D,20250123,000000,38.34,39.38,37.7,39.2,938850,0
+CRNX.US,D,20250124,000000,39.06,39.77,38.29,38.79,805266,0
+CRNX.US,D,20250127,000000,38.79,40.255,37.88,38.21,1069019,0
+CRNX.US,D,20250128,000000,38.38,39.15,37.875,38.22,808337,0
+CRNX.US,D,20250129,000000,37.89,39.75,37.8225,39.38,881322,0
+CRNX.US,D,20250130,000000,39.87,40.66,39.38,40.26,736093,0
+CRNX.US,D,20250131,000000,40.35,41.07,39.715,40.3,913964,0
+CRNX.US,D,20250203,000000,39.2,40.01,38.72,38.79,732705,0
+CRNX.US,D,20250204,000000,38.51,40.61,38.51,40.4,707838,0
+CRNX.US,D,20250205,000000,40.47,40.88,38.92,39.3,614548,0
+CRNX.US,D,20250206,000000,39.17,39.72,38.42,38.71,691213,0
+CRNX.US,D,20250207,000000,38.58,39.18,36.69,36.98,666901,0
+CRNX.US,D,20250210,000000,37.26,37.535,36.48,36.53,698409,0
+CRNX.US,D,20250211,000000,36.66,36.66,34.415,34.93,744416,0
+CRNX.US,D,20250212,000000,34.07,35.22,34.07,35.21,739294,0
+CRNX.US,D,20250213,000000,35.52,35.85,35.07,35.26,564436,0
+CRNX.US,D,20250214,000000,35.44,35.63,34.64,35.21,643625,0
+CRNX.US,D,20250218,000000,35.31,36.4767,35.29,35.53,841448,0
+CRNX.US,D,20250219,000000,35.1,36.74,35.1,36.6,571394,0
+CRNX.US,D,20250220,000000,36.53,36.99,35.72,36.86,588067,0
+CRNX.US,D,20250221,000000,37.34,37.58,36.7,37.46,928933,0
+CRNX.US,D,20250224,000000,37.32,37.675,34.09,34.62,1243307,0
+CRNX.US,D,20250225,000000,34.67,34.795,31.84,32.3,2004351,0
+CRNX.US,D,20250226,000000,32.55,33.5025,32.16,32.55,1081139,0
+CRNX.US,D,20250227,000000,32.8,33.97,32.57,33.21,977928,0
+CRNX.US,D,20250228,000000,33.94,35.93,33.225,35.78,2042049,0
+CRNX.US,D,20250303,000000,35.935,36.5,34.1,34.14,1237546,0
+CRNX.US,D,20250304,000000,33.78,34.75,33.01,34.06,1256521,0
+CRNX.US,D,20250305,000000,34,34.7,32.86,33.95,989765,0
+CRNX.US,D,20250306,000000,33.29,34.455,33.15,34.11,590630,0
+CRNX.US,D,20250307,000000,34.11,34.145,32.625,33.28,1089392,0
+CRNX.US,D,20250310,000000,32.88,33.89,32.675,33.75,838058,0
+CRNX.US,D,20250311,000000,33.75,34.77,33.08,34.26,1001808,0
+CRNX.US,D,20250312,000000,34.46,35.54,34.46,35.4,652764,0
+CRNX.US,D,20250313,000000,35.35,36,34.4,35.04,553550,0
+CRNX.US,D,20250314,000000,35.04,35.63,34.37,34.47,1379615,0
+CRNX.US,D,20250317,000000,34.5,35.485,33.995,35.2,659494,0
+CRNX.US,D,20250318,000000,34.7,34.775,33.7,34.18,703070,0
+CRNX.US,D,20250319,000000,34.07,35,33.94,34.67,973828,0
+CRNX.US,D,20250320,000000,34.13,35.11,34.13,34.33,674429,0
+CRNX.US,D,20250321,000000,34.09,35.29,33.505,34.42,2323007,0
+CRNX.US,D,20250324,000000,34.61,36.11,34.43,35.94,790181,0
+CRNX.US,D,20250325,000000,36.31,36.45,34.475,35.07,1036209,0
+CRNX.US,D,20250326,000000,34.67,34.99,32.9035,34.51,1147320,0
+CRNX.US,D,20250327,000000,34.61,35.09,34.135,34.9,548630,0
+CRNX.US,D,20250328,000000,34.53,35.26,34.105,34.73,690264,0
+CRNX.US,D,20250331,000000,33.72,34.545,31.65,33.54,2425830,0
+CRNX.US,D,20250401,000000,33.42,33.42,29.175,30.62,2198720,0
+CRNX.US,D,20250402,000000,30.44,31.68,30.06,31.39,1160993,0
+CRNX.US,D,20250403,000000,30.04,30.1,28.475,28.87,1152403,0
+CRNX.US,D,20250404,000000,28.15,28.535,26.48,26.89,1211667,0
+CRNX.US,D,20250407,000000,26.04,27.23,24.71,26.38,1628133,0
+CRNX.US,D,20250408,000000,26.94,27.2728,25.11,25.56,1465697,0
+CRNX.US,D,20250409,000000,24.94,27.85,24.1,27.66,1587585,0
+CRNX.US,D,20250410,000000,26.91,27.17,25.38,26.85,1168339,0
+CRNX.US,D,20250411,000000,26.78,29.26,26.4087,29.11,1379288,0
+CRNX.US,D,20250414,000000,29.69,30.34,28.6,29.78,911442,0
+CRNX.US,D,20250415,000000,29.49,30.46,29.23,29.66,544923,0
+CRNX.US,D,20250416,000000,29.55,29.78,28.75,29.58,706748,0
+CRNX.US,D,20250417,000000,29.58,30.58,29.42,30.42,591222,0
+CRNX.US,D,20250421,000000,30.23,31.43,29.97,30.15,669840,0
+CRNX.US,D,20250422,000000,30.68,31.3,30.45,31.27,603280,0
+CRNX.US,D,20250423,000000,32.22,32.89,31.82,32.37,1546973,0
+CRNX.US,D,20250424,000000,32.3,33.46,31.74,33.39,981587,0
+CRNX.US,D,20250425,000000,32.94,33.02,31.68,32.39,835521,0
+CRNX.US,D,20250428,000000,32.43,33.595,32.43,33.11,606016,0
+CRNX.US,D,20250429,000000,32.98,33.59,32.205,33.31,737016,0
+CRNX.US,D,20250430,000000,32.96,33.8,32.835,33.39,662955,0
+CRNX.US,D,20250501,000000,33.22,33.91,32.295,33.52,652903,0
+CRNX.US,D,20250502,000000,33.92,34.68,33.7,33.76,907545,0
+CRNX.US,D,20250505,000000,33.67,34.1,33.35,33.65,863412,0
+CRNX.US,D,20250506,000000,32.95,33.425,30.39,30.52,1068813,0
+CRNX.US,D,20250507,000000,30.83,31.65,30.35,31.39,680157,0
+CRNX.US,D,20250508,000000,31.19,33.26,30.665,32.7,1212659,0
+CRNX.US,D,20250509,000000,33.28,34.34,30.64,30.68,1142846,0
+CRNX.US,D,20250512,000000,31.92,33.575,31.24,33.32,1109425,0
+CRNX.US,D,20250513,000000,33.36,33.46,30.89,30.95,1519628,0
+CRNX.US,D,20250514,000000,30.56,31.33,30.09,31.29,631075,0
+CRNX.US,D,20250515,000000,31.35,31.38,30.36,31.21,761425,0
+CRNX.US,D,20250516,000000,31.2,31.8,30.885,31.24,530635,0
+CRNX.US,D,20250519,000000,30.69,31.92,30.605,30.95,601868,0
+CRNX.US,D,20250520,000000,30.94,31.63,30.44,31.37,1124956,0
+CRNX.US,D,20250521,000000,30.77,31.28,29.6,29.95,668084,0
+CRNX.US,D,20250522,000000,29.65,30.75,29.6,30.11,916966,0
+CRNX.US,D,20250523,000000,29.52,30.545,29.455,29.76,740332,0
+CRNX.US,D,20250527,000000,30.21,30.21,29.05,29.5,1406360,0
+CRNX.US,D,20250528,000000,29.54,30.64,29.3,29.91,900305,0
+CRNX.US,D,20250529,000000,30.04,30.99,29.62,30.52,1312974,0
+CRNX.US,D,20250530,000000,30.26,30.89,29.22,30.51,741504,0
+CRNX.US,D,20250602,000000,30.75,31.99,30.14,31.88,824698,0
+CRNX.US,D,20250603,000000,32.04,32.385,31.605,32.1,679685,0
+CRNX.US,D,20250604,000000,32.13,32.65,31.876,32.13,547249,0
+CRNX.US,D,20250605,000000,32.07,32.84,31.6425,32.32,560378,0
+CRNX.US,D,20250606,000000,32.8,33.32,32.495,33.01,496636,0
+CRNX.US,D,20250609,000000,33.58,33.71,32.05,32.28,489253,0
+CRNX.US,D,20250610,000000,32.42,33.77,32.42,33.08,487929,0
+CRNX.US,D,20250611,000000,33.1,33.35,32.3,32.33,420639,0
+CRNX.US,D,20250612,000000,32.07,32.65,31.73,32.17,678946,0
+CRNX.US,D,20250613,000000,31.42,32.13,31.18,31.77,557240,0
+CRNX.US,D,20250616,000000,32,32,30.935,31.2,533605,0
+CRNX.US,D,20250617,000000,30.74,31.3,30.62,30.85,539130,0
+CRNX.US,D,20250618,000000,30.95,31.56,30.42,30.5,480467,0
+CRNX.US,D,20250620,000000,30.61,30.86,29.96,30.16,675591,0
+CRNX.US,D,20250623,000000,30.28,30.685,29.83,29.91,585381,0
+CRNX.US,D,20250624,000000,30.27,31.44,29.8475,30.94,574532,0
+CRNX.US,D,20250625,000000,30.94,30.995,29.73,30.41,556999,0
+CRNX.US,D,20250626,000000,30.32,30.4,29.72,29.99,532630,0
+CRNX.US,D,20250627,000000,30.12,30.85,29.59,29.96,1639744,0
+CRNX.US,D,20250630,000000,30.1,30.3509,28.7,28.76,1244477,0
+CRNX.US,D,20250701,000000,28.75,29.239,28.34,28.43,556472,0
+CRNX.US,D,20250702,000000,28.41,30.01,28.41,29.44,867383,0
+CRNX.US,D,20250703,000000,29.72,30.24,29.47,29.8,461098,0
+CRNX.US,D,20250707,000000,29.51,30.3425,28.98,29.06,739018,0
+CRNX.US,D,20250708,000000,29.08,29.65,29.08,29.37,533841,0
+CRNX.US,D,20250709,000000,29.73,32.49,29.695,32.33,1203739,0
+CRNX.US,D,20250710,000000,32,32.29,31.155,31.99,1477712,0
+CRNX.US,D,20250711,000000,31.61,32.21,31.35,31.93,598277,0
+CRNX.US,D,20250714,000000,32,33.39,32,33.02,653982,0
+CRNX.US,D,20250715,000000,33.35,33.49,31.4173,31.83,1127398,0
+CRNX.US,D,20250716,000000,32.08,32.67,31.46,31.9,836527,0
+CRNX.US,D,20250717,000000,32,33.28,31.79,33.02,976183,0
+CRNX.US,D,20250718,000000,33.07,33.22,30.84,31.11,923625,0
+CRNX.US,D,20250721,000000,31.17,31.895,30.7,30.95,685870,0
+CRNX.US,D,20250722,000000,30.85,31.48,30.44,30.47,601308,0
+CRNX.US,D,20250723,000000,30.85,31.47,30.445,30.98,463280,0
+CRNX.US,D,20250724,000000,30.98,31.2,30.19,30.41,525095,0
+CRNX.US,D,20250725,000000,30.41,31.5,29.72,30.99,737320,0
+CRNX.US,D,20250728,000000,31.04,31.36,30.29,30.3,713010,0
+CRNX.US,D,20250729,000000,30.53,30.715,29.06,29.27,945663,0
+CRNX.US,D,20250730,000000,29.65,30.15,28.96,29.23,891695,0
+CRNX.US,D,20250731,000000,28.81,29.55,28.45,28.59,718877,0
+CRNX.US,D,20250801,000000,28.25,28.48,27.7533,27.84,891951,0
+CRNX.US,D,20250804,000000,28.1,28.39,27.5975,28.22,1011334,0
+CRNX.US,D,20250805,000000,28.2,29.925,27.65,29.24,1648002,0
+CRNX.US,D,20250806,000000,29.17,29.18,27.72,28.53,1212715,0
+CRNX.US,D,20250807,000000,28.75,28.965,27.19,27.88,1067661,0
+CRNX.US,D,20250808,000000,27.73,28.095,25.83,26.85,2003553,0
+CRNX.US,D,20250811,000000,26.78,27.76,26.495,27.38,1165202,0
+CRNX.US,D,20250812,000000,27.515,28.66,27.515,28.48,812766,0
+CRNX.US,D,20250813,000000,28.75,30.29,28.62,30.09,989571,0
+CRNX.US,D,20250814,000000,29.88,29.88,29.17,29.69,860062,0
+CRNX.US,D,20250815,000000,30.4,30.85,29.83,30.72,1002160,0
+CRNX.US,D,20250818,000000,30.78,31.17,29.72,29.74,634355,0
+CRNX.US,D,20250819,000000,30.45,30.45,29.31,29.43,654817,0
+CRNX.US,D,20250820,000000,29.42,29.64,28.94,29.09,548401,0
+CRNX.US,D,20250821,000000,28.91,29.885,28.73,29.4,1556000,0
+CRNX.US,D,20250822,000000,29.79,31.7,29.63,30.92,1366251,0
+CRNX.US,D,20250825,000000,30.97,31.3562,29.91,30.09,782688,0
+CRNX.US,D,20250826,000000,30.21,31.07,30.0036,30.93,813512,0
+CRNX.US,D,20250827,000000,30.9,31.16,30.24,30.4,588105,0
+CRNX.US,D,20250828,000000,30.45,31.445,30.27,30.65,775871,0
+CRNX.US,D,20250829,000000,30.67,31.22,30.25,30.99,1135610,0
+CRNX.US,D,20250902,000000,31.09,33.44,31,33.3,1465407,0
+CRNX.US,D,20250903,000000,33.1,35.21,33.055,34.65,1768882,0
+CRNX.US,D,20250904,000000,34.59,34.83,33.395,34.25,1322647,0
+CRNX.US,D,20250905,000000,34.39,35.925,34.37,35.61,1424305,0
+CRNX.US,D,20250908,000000,35.82,35.98,34.6,35.14,1405035,0
+CRNX.US,D,20250909,000000,35.335,37.2299,34.808156,36.5,1473354,0
+CRNX.US,D,20250910,000000,36.51,36.735,34.99,35,1176402,0
+CRNX.US,D,20250911,000000,34.5,34.5,33.19,33.73,1450662,0
+CRNX.US,D,20250912,000000,33.55,34.32,33.46,34,1151920,0
+CRNX.US,D,20250915,000000,33.97,34.27,33.4221,33.77,1000181,0
+CRNX.US,D,20250916,000000,33.7,34.7399,33.52,34.1,922365,0
+CRNX.US,D,20250917,000000,34.27,35.09,33.84,34.2,842044,0
+CRNX.US,D,20250918,000000,34.86,35.745,34.5581,35.48,1154806,0
+CRNX.US,D,20250919,000000,35.9,35.91,33.275,33.91,3713971,0
+CRNX.US,D,20250922,000000,34.07,34.175,33.33,33.72,1138308,0
+CRNX.US,D,20250923,000000,34.1,36.3,33.9041,35.86,1381521,0
+CRNX.US,D,20250924,000000,35.34,36.31,35.12,35.18,1525278,0
+CRNX.US,D,20250925,000000,34.93,36.8705,34.52,35.89,1700450,0
+CRNX.US,D,20250926,000000,41.07,46.94,39.99,45.91,10218170,0
+CRNX.US,D,20250929,000000,45.91,47.41,43.15,43.51,2710646,0
+CRNX.US,D,20250930,000000,43.43,43.4799,40.8,41.65,2111678,0
+CRNX.US,D,20251001,000000,41.5,42.3247,41.28,41.61,1797542,0
+CRNX.US,D,20251002,000000,41.86,42.177,40.9851,41.51,1368882,0
+CRNX.US,D,20251003,000000,41.72,42.01,40.3312,40.86,1386181,0
+CRNX.US,D,20251006,000000,41.03,42.41,40.775,41.68,1075655,0
+CRNX.US,D,20251007,000000,41.81,42.7725,41.25,42.5,5336885,0
+CRNX.US,D,20251008,000000,42.79,44.62,41.85,44.43,1177807,0
+CRNX.US,D,20251009,000000,44.65,45.88,44.1,45.76,1623932,0
+CRNX.US,D,20251010,000000,46.05,46.05,44.2,44.93,1367803,0
+CRNX.US,D,20251013,000000,44.63,45.1,43.8352,44.43,1698867,0
+CRNX.US,D,20251014,000000,44.22,44.41,43.7,44.05,770267,0
+CRNX.US,D,20251015,000000,44.24,45.96,44.0957,44.15,1116500,0
+CRNX.US,D,20251016,000000,44.53,44.96,41.68,42.31,1461418,0
+CRNX.US,D,20251017,000000,42.08,42.795,41.07,41.57,1509217,0
+CRNX.US,D,20251020,000000,42.08,42.81,40.72,42.45,799581,0
+CRNX.US,D,20251021,000000,42.38,43.09,41.46,42.85,724038,0
+CRNX.US,D,20251022,000000,42.72,42.72,40.33,40.43,1185988,0
+CRNX.US,D,20251023,000000,40.49,41.32,39.88,40.08,1901401,0
+CRNX.US,D,20251024,000000,40.08,41.52,39.94,40.99,761342,0
+CRNX.US,D,20251027,000000,41.1,44.54,41.1,44.34,1543986,0
+CRNX.US,D,20251028,000000,44.08,44.1,41.96,42.06,1273831,0
+CRNX.US,D,20251029,000000,41.68,43.87,41.12,42.9,1226199,0
+CRNX.US,D,20251030,000000,42.94,44.6954,42.35,43.28,1186237,0
+CRNX.US,D,20251031,000000,43.12,44.2,42.76,43.5,1046906,0
+CRNX.US,D,20251103,000000,43.3,43.335,42.05,42.85,1222145,0
+CRNX.US,D,20251104,000000,41.79,42.78,41.5,42.51,1361303,0
+CRNX.US,D,20251105,000000,42.28,43.2001,41.41,42.53,851528,0
+CRNX.US,D,20251106,000000,42.72,43.89,42.38,43.49,2108837,0
+CRNX.US,D,20251107,000000,40.06,41.12,38.815,40,4090942,0
+CRNX.US,D,20251110,000000,40.31,41.56,39.89,41.45,1141251,0
+CRNX.US,D,20251111,000000,41.165,43.38,41.07,42.94,1889772,0
+CRNX.US,D,20251112,000000,42.53,43.48,42.05,42.82,2653181,0
+CRNX.US,D,20251113,000000,42.28,42.49,40.945,41.43,1976626,0
+CRNX.US,D,20251114,000000,41.27,43.947,40.975,42.67,1445443,0
+CRNX.US,D,20251117,000000,42.53,44.36,41.9618,43.52,2000583,0
+CRNX.US,D,20251118,000000,43.45,43.975,42.28,43.01,1036798,0
+CRNX.US,D,20251119,000000,42.59,43.565,42.17,42.9,1516159,0
+CRNX.US,D,20251120,000000,43.28,45.155,41.72,41.97,972534,0
+CRNX.US,D,20251121,000000,41.61,43.77,41.505,42.86,1334258,0
+CRNX.US,D,20251124,000000,43.09,44.8627,43.09,43.84,1192872,0
+CRNX.US,D,20251125,000000,43.7,45.04,43.07,44.71,1162770,0
+CRNX.US,D,20251126,000000,44.51,46.4,44.5,46.03,990620,0
+CRNX.US,D,20251128,000000,46.82,46.82,45,45.56,726786,0
+CRNX.US,D,20251201,000000,44.9,45.56,44.45,45.25,1011411,0
+CRNX.US,D,20251202,000000,45.25,46.04,44.595,45.01,1331956,0
+CRNX.US,D,20251203,000000,45.12,48.13,44.52,46.98,1154339,0
+CRNX.US,D,20251204,000000,46.83,48.62,46.63,47.42,753381,0
+CRNX.US,D,20251205,000000,47.52,47.83,46.65,46.67,566608,0
+CRNX.US,D,20251208,000000,46.85,49.29,46.85,47.4,1343963,0
+CRNX.US,D,20251209,000000,47.07,49.26,46.49,47.9,1175049,0
+CRNX.US,D,20251210,000000,47.9,48.585,47.43,48.06,564881,0
+CRNX.US,D,20251211,000000,48.54,50.075,48.19,49.31,743287,0
+CRNX.US,D,20251212,000000,49,50.98,48.58,50.49,1113602,0
+CRNX.US,D,20251215,000000,50.71,50.93,49.27,49.32,1434196,0
+CRNX.US,D,20251216,000000,49.775,50.19,48.36,48.61,907822,0
+CRNX.US,D,20251217,000000,48.965,49.14,47.4,47.69,957804,0
+CRNX.US,D,20251218,000000,47.34,47.975,43.04,45.14,1998904,0
+CRNX.US,D,20251219,000000,45.31,49,45.065,48.01,1749449,0
+CRNX.US,D,20251222,000000,47.87,49.75,47.56,49.24,694499,0
+CRNX.US,D,20251223,000000,48.81,49.4,48.605,48.87,1093765,0
+CRNX.US,D,20251224,000000,48.91,49.61,48.515,48.71,301147,0
+CRNX.US,D,20251226,000000,48.26,48.41,47.8,47.96,416850,0
+CRNX.US,D,20251229,000000,47.68,48.24,47.12,47.52,977394,0
+CRNX.US,D,20251230,000000,47.66,48.25,47.04,47.39,593950,0
+CRNX.US,D,20251231,000000,46.98,47.355,46.43,46.55,640292,0
+CRNX.US,D,20260102,000000,46.62,47.049,45.51,46.73,750249,0
+CRNX.US,D,20260105,000000,55,57.99,46.8569,48.18,4635665,0
+CRNX.US,D,20260106,000000,47.4,48.25,43.4,45.95,3633793,0
+CRNX.US,D,20260107,000000,51.24,53.97,49.7185,53.34,4872830,0
+CRNX.US,D,20260108,000000,53.3,54.54,52.1543,53.24,2334249,0
+CRNX.US,D,20260109,000000,53.52,56.125,53.17,53.25,2230135,0
+CRNX.US,D,20260112,000000,54.1,55.755,51.61,55.35,1375598,0
+CRNX.US,D,20260113,000000,55.31,56.23,54.149,54.31,878765,0
+CRNX.US,D,20260114,000000,54.12,56.07,53.45,55.42,743377,0
+CRNX.US,D,20260115,000000,54.92,56.55,53.705,56.43,885301,0
+CRNX.US,D,20260116,000000,56.4,56.855,55.48,55.99,776565,0
+CRNX.US,D,20260120,000000,54.72,55.88,54,55.69,1023611,0
+CRNX.US,D,20260121,000000,55.7,56.99,54.77,55.41,979917,0
+CRNX.US,D,20260122,000000,55.56,56.7,54.08,54.95,1296137,0
+CRNX.US,D,20260123,000000,54.9,55.27,52.94,53.18,1222459,0
+CRNX.US,D,20260126,000000,52.75,53.6,52,52.52,786240,0
+CRNX.US,D,20260127,000000,52.57,53.27,51.765,52.965,555519,0
+CRNX.US,D,20260128,000000,53.16,53.6,50.84,51.32,786878,0
+CRNX.US,D,20260129,000000,50.97,52.72,50.97,51.88,706666,0
+CRNX.US,D,20260130,000000,52.28,52.95,49.31,49.94,1214902,0
+CRNX.US,D,20260202,000000,49.26,50.43,48.79,49.35,1017845,0
+CRNX.US,D,20260203,000000,49.35,50.57,48.54,49.96,828305,0
+CRNX.US,D,20260204,000000,50.04,50.15,46.56,47.43,1016423,0
+CRNX.US,D,20260205,000000,47.42,48,44.48,44.79,1044146,0
+CRNX.US,D,20260206,000000,45.94,46.66,43.935,45.28,1996768,0
+CRNX.US,D,20260209,000000,45.27,46.24,44.2,46.01,1198477,0
+CRNX.US,D,20260210,000000,46.07,48.44,45.735,47.61,1111660,0
+CRNX.US,D,20260211,000000,48.265,48.58,46.48,47.61,883777,0
+CRNX.US,D,20260212,000000,48.41,48.41,44.02,44.08,915590,0
+CRNX.US,D,20260213,000000,44.01,45.05,41.97,42.7,1397552,0
+CRNX.US,D,20260217,000000,42.45,44.05,42.17,43.68,796240,0
+CRNX.US,D,20260218,000000,43.68,45.029,43.35,43.44,742321,0
diff --git a/daily/us/nasdaq stocks/1/crox.us.txt b/daily/us/nasdaq stocks/1/crox.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0f2602287f38326b29574b4e3ed2c7ab6015610d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crox.us.txt	
@@ -0,0 +1,5039 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CROX.US,D,20060207,000000,10.5,10.5,10.5,10.5,0,0
+CROX.US,D,20060208,000000,15,16.25,14.07,14.28,23813956,0
+CROX.US,D,20060209,000000,14.62,14.67,13.06,13.5,4463666,0
+CROX.US,D,20060210,000000,13.5,13.77,13.01,13.28,1800254,0
+CROX.US,D,20060213,000000,13.25,14.12,13.2,13.85,1701826,0
+CROX.US,D,20060214,000000,13.88,14.23,13.88,13.9,2553634,0
+CROX.US,D,20060215,000000,14,14,13.89,14,1951202,0
+CROX.US,D,20060216,000000,14.74,14.88,14.17,14.18,6051994,0
+CROX.US,D,20060217,000000,14.21,14.29,13.53,13.7,2455614,0
+CROX.US,D,20060221,000000,13.95,14,13.73,14,1811338,0
+CROX.US,D,20060222,000000,14.1,14.1,13.5,13.59,1000768,0
+CROX.US,D,20060223,000000,13.6,14.02,13.51,13.85,742714,0
+CROX.US,D,20060224,000000,13.99,14.3,13.76,14.23,882334,0
+CROX.US,D,20060227,000000,14.38,14.38,13.88,14.22,791976,0
+CROX.US,D,20060228,000000,14.19,14.19,13.72,13.74,1301716,0
+CROX.US,D,20060301,000000,13.88,14.1,12.9,13.45,2772910,0
+CROX.US,D,20060302,000000,13.38,13.71,13.25,13.3,2495478,0
+CROX.US,D,20060303,000000,13.18,13.5,11.56,13.17,4954710,0
+CROX.US,D,20060306,000000,13.16,13.4,12.63,13.03,1337982,0
+CROX.US,D,20060307,000000,12.71,13.04,12.68,12.88,1318828,0
+CROX.US,D,20060308,000000,12.76,13.35,12.57,12.97,1167222,0
+CROX.US,D,20060309,000000,12.99,13,12.57,12.75,2272020,0
+CROX.US,D,20060310,000000,12.7,12.75,11.99,12.12,4175276,0
+CROX.US,D,20060313,000000,12.24,12.51,11.7,11.74,1567558,0
+CROX.US,D,20060314,000000,11.71,12.2,11.35,11.86,2163248,0
+CROX.US,D,20060315,000000,11.93,12.23,11.89,12.03,908850,0
+CROX.US,D,20060316,000000,12.21,12.85,12.18,12.55,1102932,0
+CROX.US,D,20060317,000000,12.72,12.77,12.04,12.16,806630,0
+CROX.US,D,20060320,000000,12.66,12.66,11.4,11.5,2551818,0
+CROX.US,D,20060321,000000,11.5,11.62,11.02,11.03,1780824,0
+CROX.US,D,20060322,000000,11,11,10.16,10.81,4183114,0
+CROX.US,D,20060323,000000,10.76,11.12,10.76,10.98,1392580,0
+CROX.US,D,20060324,000000,10.93,11.86,10.82,11.76,2379954,0
+CROX.US,D,20060327,000000,11.83,12.03,11.69,11.97,859940,0
+CROX.US,D,20060328,000000,12.04,12.04,11.71,11.93,1121584,0
+CROX.US,D,20060329,000000,11.78,12.12,11.7,11.87,1294088,0
+CROX.US,D,20060330,000000,11.82,12.53,11.75,12.4,1212774,0
+CROX.US,D,20060331,000000,12.5,12.96,12.34,12.57,2332556,0
+CROX.US,D,20060403,000000,12.7,13.38,12.57,13.16,1721774,0
+CROX.US,D,20060404,000000,13.27,14,13.24,13.54,1568654,0
+CROX.US,D,20060405,000000,13.62,13.64,13.15,13.57,733148,0
+CROX.US,D,20060406,000000,13.57,13.69,13,13.14,983312,0
+CROX.US,D,20060407,000000,13.28,13.41,12.76,13.04,928908,0
+CROX.US,D,20060410,000000,13.04,13.04,12.86,13,888788,0
+CROX.US,D,20060411,000000,13,13.31,12.21,13.25,1336232,0
+CROX.US,D,20060412,000000,13.04,13.9,13,13.35,1279252,0
+CROX.US,D,20060413,000000,13.38,13.59,13.25,13.35,288060,0
+CROX.US,D,20060417,000000,13.35,13.62,12.79,13.3,311284,0
+CROX.US,D,20060418,000000,13.29,13.71,13,13.48,589432,0
+CROX.US,D,20060419,000000,13.34,13.85,13.14,13.49,546456,0
+CROX.US,D,20060420,000000,13.58,13.82,13.32,13.73,531250,0
+CROX.US,D,20060421,000000,13.84,14.2,13.78,13.88,1005122,0
+CROX.US,D,20060424,000000,13.88,13.95,13.62,13.93,639484,0
+CROX.US,D,20060425,000000,13.99,13.99,13.76,13.88,566516,0
+CROX.US,D,20060426,000000,13.9,14.85,13.9,14.3,1677632,0
+CROX.US,D,20060427,000000,14.49,15.25,14,14.96,1831182,0
+CROX.US,D,20060428,000000,15,15.25,14.51,14.95,1039326,0
+CROX.US,D,20060501,000000,15,15.35,14.62,14.72,1048130,0
+CROX.US,D,20060502,000000,14.72,14.9,14.54,14.87,1324618,0
+CROX.US,D,20060503,000000,14.9,16.1,14.89,15.75,2896100,0
+CROX.US,D,20060504,000000,16,16.23,15.62,16.18,4499972,0
+CROX.US,D,20060505,000000,17.86,18.5,15.64,15.93,11738098,0
+CROX.US,D,20060508,000000,15.8,15.88,14.31,14.5,4384826,0
+CROX.US,D,20060509,000000,14.46,14.96,14.26,14.9,2688554,0
+CROX.US,D,20060510,000000,14.85,14.95,14.5,14.61,627070,0
+CROX.US,D,20060511,000000,14.64,15.66,14.1,14.6,3011848,0
+CROX.US,D,20060512,000000,14.79,14.79,14.12,14.47,718564,0
+CROX.US,D,20060515,000000,14.73,14.73,14,14.16,545670,0
+CROX.US,D,20060516,000000,14.21,14.3,13.7,13.84,711464,0
+CROX.US,D,20060517,000000,13.82,14.34,13.62,14.15,709226,0
+CROX.US,D,20060518,000000,14.25,14.59,13.76,14.01,1027032,0
+CROX.US,D,20060519,000000,14.02,14.79,14.02,14.51,1214412,0
+CROX.US,D,20060522,000000,14.69,14.86,14.19,14.54,744854,0
+CROX.US,D,20060523,000000,14.54,14.85,13.64,14,797178,0
+CROX.US,D,20060524,000000,14.32,14.32,13.06,13.21,1166256,0
+CROX.US,D,20060525,000000,13.21,13.5,12.81,13,676436,0
+CROX.US,D,20060526,000000,14.12,14.12,11.95,12.09,4598596,0
+CROX.US,D,20060530,000000,12.21,12.21,11.66,11.78,1509516,0
+CROX.US,D,20060531,000000,11.74,12.11,11.32,11.46,1115328,0
+CROX.US,D,20060601,000000,11.55,12.23,11.4,12.04,1294408,0
+CROX.US,D,20060602,000000,12.28,12.59,12.18,12.27,916258,0
+CROX.US,D,20060605,000000,12.46,12.47,11.73,11.74,608382,0
+CROX.US,D,20060606,000000,11.72,11.88,11.52,11.66,408294,0
+CROX.US,D,20060607,000000,11.63,11.99,11.52,11.72,492616,0
+CROX.US,D,20060608,000000,11.7,11.87,10.83,11.55,1472032,0
+CROX.US,D,20060609,000000,11.73,12.34,11.68,12.16,759840,0
+CROX.US,D,20060612,000000,12.12,12.22,11.64,11.65,801794,0
+CROX.US,D,20060613,000000,11.6,11.88,11.04,11.05,528004,0
+CROX.US,D,20060614,000000,11.04,11.67,10.78,11.49,694782,0
+CROX.US,D,20060615,000000,11.66,12.06,11.62,11.8,397872,0
+CROX.US,D,20060616,000000,11.85,12.35,11.82,12.15,759370,0
+CROX.US,D,20060619,000000,12.16,12.31,11.55,11.75,471466,0
+CROX.US,D,20060620,000000,11.73,12.07,11.73,11.95,503796,0
+CROX.US,D,20060621,000000,12.04,12.04,11.8,11.88,502054,0
+CROX.US,D,20060622,000000,11.91,12.07,11.76,11.96,622212,0
+CROX.US,D,20060623,000000,11.91,12.18,11.74,11.99,512540,0
+CROX.US,D,20060626,000000,12.03,12.12,11.85,12.02,321174,0
+CROX.US,D,20060627,000000,12.07,12.07,11.6,11.63,235894,0
+CROX.US,D,20060628,000000,11.62,11.94,11.45,11.85,300534,0
+CROX.US,D,20060629,000000,11.82,12.5,11.78,12.44,515220,0
+CROX.US,D,20060630,000000,12.52,12.57,12.06,12.57,1161916,0
+CROX.US,D,20060703,000000,12.62,12.84,12.51,12.84,384948,0
+CROX.US,D,20060705,000000,12.94,12.94,12.15,12.36,633330,0
+CROX.US,D,20060706,000000,12.45,12.6,12.19,12.42,406034,0
+CROX.US,D,20060707,000000,12.36,12.64,12.13,12.35,653762,0
+CROX.US,D,20060710,000000,12.45,12.49,11.32,11.45,1232148,0
+CROX.US,D,20060711,000000,11.4,12,11.4,11.76,861028,0
+CROX.US,D,20060712,000000,11.71,12.04,11.54,11.9,590272,0
+CROX.US,D,20060713,000000,11.95,12.24,11.75,11.93,721836,0
+CROX.US,D,20060714,000000,11.95,12.06,11.54,11.74,430424,0
+CROX.US,D,20060717,000000,11.75,11.75,11.57,11.68,635564,0
+CROX.US,D,20060718,000000,11.66,11.72,11.36,11.71,1517324,0
+CROX.US,D,20060719,000000,11.66,12.49,11.66,12.3,931262,0
+CROX.US,D,20060720,000000,12.47,12.47,12.22,12.31,483982,0
+CROX.US,D,20060721,000000,12.24,12.68,12,12.46,653488,0
+CROX.US,D,20060724,000000,12.5,13.61,12.12,13.35,2156264,0
+CROX.US,D,20060725,000000,13.35,13.43,12.74,13.43,909770,0
+CROX.US,D,20060726,000000,13.5,13.5,12.9,13.01,1126066,0
+CROX.US,D,20060727,000000,13.19,13.2,12.81,13.2,1024572,0
+CROX.US,D,20060728,000000,13.19,13.59,13.19,13.36,1439744,0
+CROX.US,D,20060731,000000,13.5,14.22,13.31,13.84,1415494,0
+CROX.US,D,20060801,000000,14.29,14.29,13.62,14.01,1390776,0
+CROX.US,D,20060802,000000,14.12,14.19,13.69,13.89,2255256,0
+CROX.US,D,20060803,000000,13.9,14.6,13.61,14.5,6403838,0
+CROX.US,D,20060804,000000,15.15,15.38,13.03,13.71,11355356,0
+CROX.US,D,20060807,000000,13.29,13.43,12.65,13.22,3154394,0
+CROX.US,D,20060808,000000,13.4,13.4,12.58,12.7,1263536,0
+CROX.US,D,20060809,000000,13,13.01,12.51,12.69,1010668,0
+CROX.US,D,20060810,000000,12.53,12.73,12.37,12.64,1208778,0
+CROX.US,D,20060811,000000,12.69,13.45,12.56,13.44,1883252,0
+CROX.US,D,20060814,000000,13.75,14.05,13.44,13.53,1309988,0
+CROX.US,D,20060815,000000,13.68,13.8,13,13.43,1176296,0
+CROX.US,D,20060816,000000,13.59,13.97,13.26,13.83,1865234,0
+CROX.US,D,20060817,000000,14.05,14.06,13.15,13.5,8364762,0
+CROX.US,D,20060818,000000,13.49,13.5,13.03,13.27,1844788,0
+CROX.US,D,20060821,000000,13.15,13.8,13.1,13.77,1673448,0
+CROX.US,D,20060822,000000,13.51,14.11,13.5,13.62,1754904,0
+CROX.US,D,20060823,000000,13.59,13.62,13.04,13.35,1725392,0
+CROX.US,D,20060824,000000,13.32,13.57,13.07,13.14,991400,0
+CROX.US,D,20060825,000000,13.14,13.36,13.1,13.33,933834,0
+CROX.US,D,20060828,000000,13.74,13.97,13.45,13.8,3080204,0
+CROX.US,D,20060829,000000,13.85,14.06,13.55,13.91,2035830,0
+CROX.US,D,20060830,000000,14.08,14.08,13.45,13.51,1824890,0
+CROX.US,D,20060831,000000,13.6,13.6,13.3,13.51,681804,0
+CROX.US,D,20060901,000000,13.46,13.5,13.23,13.24,1066822,0
+CROX.US,D,20060905,000000,13.36,13.59,13.25,13.36,2368910,0
+CROX.US,D,20060906,000000,13.4,13.62,13.36,13.5,1342850,0
+CROX.US,D,20060907,000000,13.75,13.99,13.6,13.88,2948736,0
+CROX.US,D,20060908,000000,14.06,14.12,13.64,13.86,2457614,0
+CROX.US,D,20060911,000000,13.8,13.8,13.37,13.62,1675734,0
+CROX.US,D,20060912,000000,13.55,14.36,13.55,14.29,2397142,0
+CROX.US,D,20060913,000000,14.35,14.95,14.32,14.68,2846996,0
+CROX.US,D,20060914,000000,14.59,15.24,14.55,14.8,2960874,0
+CROX.US,D,20060915,000000,15,15.05,14.34,14.82,1061602,0
+CROX.US,D,20060918,000000,14.75,15,14.45,14.96,1109568,0
+CROX.US,D,20060919,000000,15,15.33,14.74,15.05,2057936,0
+CROX.US,D,20060920,000000,15.08,15.28,14.89,14.97,570240,0
+CROX.US,D,20060921,000000,14.96,15.18,14.72,15.15,1098088,0
+CROX.US,D,20060922,000000,14.88,15.15,14.63,15.1,1023944,0
+CROX.US,D,20060925,000000,15.06,16.33,14.96,16.07,5994452,0
+CROX.US,D,20060926,000000,16.08,17.18,15.66,16.83,10831550,0
+CROX.US,D,20060927,000000,16.95,17.37,16.84,16.95,4562844,0
+CROX.US,D,20060928,000000,17.5,17.52,16.75,16.97,4700970,0
+CROX.US,D,20060929,000000,17,17.12,16.82,16.98,8352068,0
+CROX.US,D,20061002,000000,16.88,17,15.83,16.2,2406616,0
+CROX.US,D,20061003,000000,16.05,16.91,15.88,16.79,1720964,0
+CROX.US,D,20061004,000000,17.09,17.2,16.69,17.12,2318330,0
+CROX.US,D,20061005,000000,17.2,17.51,16.88,17.45,2286454,0
+CROX.US,D,20061006,000000,17.46,17.5,17,17.11,943422,0
+CROX.US,D,20061009,000000,17,17.23,16.57,16.98,749556,0
+CROX.US,D,20061010,000000,17,18,16.85,17.88,3579254,0
+CROX.US,D,20061011,000000,17.9,19.09,17.87,18.8,6384072,0
+CROX.US,D,20061012,000000,19.23,19.46,18.69,19.34,4193222,0
+CROX.US,D,20061013,000000,19.38,19.55,19.12,19.44,2040568,0
+CROX.US,D,20061016,000000,19.5,19.62,19.2,19.27,2177792,0
+CROX.US,D,20061017,000000,19.2,19.2,18.35,18.66,2680068,0
+CROX.US,D,20061018,000000,18.71,18.92,18.38,18.61,1387618,0
+CROX.US,D,20061019,000000,18.54,19.12,18.32,18.45,1423680,0
+CROX.US,D,20061020,000000,18.52,19,18.05,18.45,1204096,0
+CROX.US,D,20061023,000000,18.5,18.7,18.32,18.48,1096424,0
+CROX.US,D,20061024,000000,18.52,19.22,18.43,18.89,2129808,0
+CROX.US,D,20061025,000000,18.9,19.12,18.34,18.7,1245358,0
+CROX.US,D,20061026,000000,18.62,19.59,18.38,19.39,2305910,0
+CROX.US,D,20061027,000000,19.39,19.89,18.88,19.48,2380424,0
+CROX.US,D,20061030,000000,19.65,19.88,19.27,19.61,2117006,0
+CROX.US,D,20061031,000000,19.8,19.97,19.45,19.81,1894246,0
+CROX.US,D,20061101,000000,19.79,19.88,18.7,18.91,3485400,0
+CROX.US,D,20061102,000000,18.76,19,17.62,18.75,5246944,0
+CROX.US,D,20061103,000000,19.11,20.25,19,19.5,11099656,0
+CROX.US,D,20061106,000000,19.75,20.73,19.65,20.64,4001958,0
+CROX.US,D,20061107,000000,21,22.56,20.97,22.12,11763400,0
+CROX.US,D,20061108,000000,22.02,22.7,21.7,22.32,3694876,0
+CROX.US,D,20061109,000000,22.39,22.62,21.8,22.36,3325960,0
+CROX.US,D,20061110,000000,22.62,23.7,22.6,23.57,5138508,0
+CROX.US,D,20061113,000000,23.5,24.57,23.5,24.41,5913778,0
+CROX.US,D,20061114,000000,24.5,24.58,23.71,24.07,5730142,0
+CROX.US,D,20061115,000000,23.9,25.12,23.3,23.89,6044726,0
+CROX.US,D,20061116,000000,23.73,24.11,22.65,22.84,3294414,0
+CROX.US,D,20061117,000000,22.16,23.55,21.77,23.25,3811338,0
+CROX.US,D,20061120,000000,23.36,23.36,22.52,22.64,2340940,0
+CROX.US,D,20061121,000000,22.01,22.02,20.98,21.39,19083924,0
+CROX.US,D,20061122,000000,21.71,21.71,21.04,21.23,2677790,0
+CROX.US,D,20061124,000000,21.18,21.71,21.06,21.23,1871502,0
+CROX.US,D,20061127,000000,21.09,21.2,20.55,20.89,3673586,0
+CROX.US,D,20061128,000000,20.66,21.37,20.44,21.3,5259356,0
+CROX.US,D,20061129,000000,21.48,21.75,21.18,21.62,3232906,0
+CROX.US,D,20061130,000000,21.88,21.98,21.43,21.48,2814294,0
+CROX.US,D,20061201,000000,21.59,21.6,20.78,20.87,1717432,0
+CROX.US,D,20061204,000000,21,21.11,20.75,21.06,1450572,0
+CROX.US,D,20061205,000000,21.27,21.3,20.92,21.16,1441182,0
+CROX.US,D,20061206,000000,21.43,21.86,21.3,21.52,3915496,0
+CROX.US,D,20061207,000000,21.69,21.88,21,21.3,2476380,0
+CROX.US,D,20061208,000000,21.32,22.25,21.12,21.55,4370986,0
+CROX.US,D,20061211,000000,21.57,21.86,21.36,21.57,1259048,0
+CROX.US,D,20061212,000000,21.75,21.75,20.75,21,1339278,0
+CROX.US,D,20061213,000000,21.05,21.47,21.04,21.38,991914,0
+CROX.US,D,20061214,000000,21.5,22.18,21.11,21.93,2442320,0
+CROX.US,D,20061215,000000,22.15,22.25,20.95,21.2,2521194,0
+CROX.US,D,20061218,000000,21.27,22.2,21,21.07,3737850,0
+CROX.US,D,20061219,000000,21.05,21.16,20.68,20.93,1586654,0
+CROX.US,D,20061220,000000,20.98,21.41,20.93,21.11,1760346,0
+CROX.US,D,20061221,000000,21.36,21.7,20.97,21.26,1940594,0
+CROX.US,D,20061222,000000,21.22,21.45,20.98,21.05,660218,0
+CROX.US,D,20061226,000000,21.06,21.32,20.98,21.16,567064,0
+CROX.US,D,20061227,000000,21.11,21.98,21.11,21.77,1745114,0
+CROX.US,D,20061228,000000,21.64,21.64,21.18,21.32,1311890,0
+CROX.US,D,20061229,000000,21.32,21.81,21.12,21.6,1720598,0
+CROX.US,D,20070103,000000,21.59,22.6,21.43,22,5867528,0
+CROX.US,D,20070104,000000,22.12,22.31,21.76,21.98,1686968,0
+CROX.US,D,20070105,000000,21.99,22.18,21.5,21.84,1214124,0
+CROX.US,D,20070108,000000,21.95,22.7,21.88,22.4,3208834,0
+CROX.US,D,20070109,000000,22.39,23.23,22.38,22.91,3932590,0
+CROX.US,D,20070110,000000,22.89,24.25,22.8,23.84,6099392,0
+CROX.US,D,20070111,000000,23.95,24.52,23.36,23.52,3829116,0
+CROX.US,D,20070112,000000,23.62,24.12,23.55,23.98,1898470,0
+CROX.US,D,20070116,000000,24.02,25.04,23.98,25.01,6275018,0
+CROX.US,D,20070117,000000,25.01,26,24.75,25.46,6986402,0
+CROX.US,D,20070118,000000,25.57,25.99,24.07,24.18,4761812,0
+CROX.US,D,20070119,000000,24.02,24.36,23.34,23.98,3598356,0
+CROX.US,D,20070122,000000,24,24.8,23.57,24.68,2751056,0
+CROX.US,D,20070123,000000,24.62,25.1,24.25,24.42,1880810,0
+CROX.US,D,20070124,000000,24.73,24.74,24.16,24.62,1389892,0
+CROX.US,D,20070125,000000,24.64,24.69,23.85,23.93,1953358,0
+CROX.US,D,20070126,000000,24.05,25.25,23.88,24.98,3071526,0
+CROX.US,D,20070129,000000,25.02,25.85,25.02,25.61,2949644,0
+CROX.US,D,20070130,000000,25.86,26.5,25.61,25.75,3434188,0
+CROX.US,D,20070131,000000,25.77,25.96,24.9,25.17,2872336,0
+CROX.US,D,20070201,000000,25.62,26.09,25.09,25.88,3519222,0
+CROX.US,D,20070202,000000,26.23,27.52,26.22,27.39,5875552,0
+CROX.US,D,20070205,000000,28.16,28.79,27.54,28.3,7899054,0
+CROX.US,D,20070206,000000,28.38,28.93,28.06,28.88,4021146,0
+CROX.US,D,20070207,000000,28.89,29.29,28.32,28.75,3338898,0
+CROX.US,D,20070208,000000,28.5,28.62,27.98,28.25,2433372,0
+CROX.US,D,20070209,000000,28,28.25,26.88,27.07,3619454,0
+CROX.US,D,20070212,000000,27,27.41,26.32,27.14,3358908,0
+CROX.US,D,20070213,000000,27.85,27.85,26.3,26.77,4797390,0
+CROX.US,D,20070214,000000,26.89,27.27,26.6,26.75,2286740,0
+CROX.US,D,20070215,000000,26.75,26.98,26.2,26.43,3255508,0
+CROX.US,D,20070216,000000,26.36,27.68,26.36,27.59,4034110,0
+CROX.US,D,20070220,000000,27.93,28.23,26.99,28,10734476,0
+CROX.US,D,20070221,000000,28.74,29,26.83,26.99,19825026,0
+CROX.US,D,20070222,000000,27.07,27.36,26.02,26.23,7620178,0
+CROX.US,D,20070223,000000,26.43,26.93,26.2,26.25,5697136,0
+CROX.US,D,20070226,000000,26.48,26.89,25.56,26.03,4783886,0
+CROX.US,D,20070227,000000,25.15,25.35,23.32,24.24,8636684,0
+CROX.US,D,20070228,000000,24.43,24.6,23.65,24.36,5391578,0
+CROX.US,D,20070301,000000,23.71,25,23.1,24.91,6203718,0
+CROX.US,D,20070302,000000,24.88,25.02,24.36,24.5,4401900,0
+CROX.US,D,20070305,000000,23.87,24.27,22.41,22.53,7985938,0
+CROX.US,D,20070306,000000,23.05,23.27,22.62,22.93,6303346,0
+CROX.US,D,20070307,000000,23.34,23.74,22.74,22.8,4770062,0
+CROX.US,D,20070308,000000,23.05,23.25,22.5,22.8,4549994,0
+CROX.US,D,20070309,000000,23,23.24,22.65,22.77,3163796,0
+CROX.US,D,20070312,000000,22.75,23.2,22.59,23.04,3651352,0
+CROX.US,D,20070313,000000,22.81,23.14,22.11,22.24,3702310,0
+CROX.US,D,20070314,000000,22.16,22.48,21.68,22.29,3823208,0
+CROX.US,D,20070315,000000,22.27,22.93,22.27,22.9,2465178,0
+CROX.US,D,20070316,000000,22.84,23.37,22.81,23.09,3209476,0
+CROX.US,D,20070319,000000,23.25,23.98,23.21,23.94,4755978,0
+CROX.US,D,20070320,000000,23.94,24.57,23.51,23.77,3623348,0
+CROX.US,D,20070321,000000,23.8,24.13,23.37,23.46,3087666,0
+CROX.US,D,20070322,000000,23.48,23.82,23.18,23.74,3051812,0
+CROX.US,D,20070323,000000,23.66,24.09,23.61,23.87,1793576,0
+CROX.US,D,20070326,000000,24.03,24.07,23.55,23.82,1891450,0
+CROX.US,D,20070327,000000,23.77,24.35,23.77,24.21,2737414,0
+CROX.US,D,20070328,000000,23.93,24,23.45,23.74,3978390,0
+CROX.US,D,20070329,000000,23.98,23.98,23.3,23.61,2070254,0
+CROX.US,D,20070330,000000,23.51,23.93,23.41,23.62,1690342,0
+CROX.US,D,20070402,000000,23.99,24,23.43,23.53,1688248,0
+CROX.US,D,20070403,000000,23.9,24,23.61,23.74,4271222,0
+CROX.US,D,20070404,000000,23.73,25.02,23.73,24.99,5601776,0
+CROX.US,D,20070405,000000,25.12,26.12,25.1,25.88,6185108,0
+CROX.US,D,20070409,000000,26.29,26.34,25.34,25.7,3366174,0
+CROX.US,D,20070410,000000,25.72,26.14,25.48,25.85,2452150,0
+CROX.US,D,20070411,000000,26.16,26.72,25.93,26.45,5335478,0
+CROX.US,D,20070412,000000,26.3,26.85,25.87,26.69,2879690,0
+CROX.US,D,20070413,000000,26.74,26.97,26.39,26.48,2224074,0
+CROX.US,D,20070416,000000,26.73,27.3,26.68,27.17,3389500,0
+CROX.US,D,20070417,000000,27.11,27.27,26.72,26.78,2608484,0
+CROX.US,D,20070418,000000,26.62,26.79,26.5,26.7,1225950,0
+CROX.US,D,20070419,000000,26.4,26.55,26.05,26.14,2413092,0
+CROX.US,D,20070420,000000,26.54,26.97,25.89,26.84,3493740,0
+CROX.US,D,20070423,000000,26.88,27.5,26.64,26.93,3505444,0
+CROX.US,D,20070424,000000,27,27.18,26.25,26.34,2816858,0
+CROX.US,D,20070425,000000,26.59,26.93,26.59,26.71,2214720,0
+CROX.US,D,20070426,000000,26.73,27.06,26.48,26.84,1997280,0
+CROX.US,D,20070427,000000,26.77,27.6,26.39,27.34,3772182,0
+CROX.US,D,20070430,000000,27.5,28.47,27.48,27.94,6585546,0
+CROX.US,D,20070501,000000,27.77,27.77,26.62,27.55,3197340,0
+CROX.US,D,20070502,000000,27.5,28.65,27.5,28.6,5799398,0
+CROX.US,D,20070503,000000,28.8,29.12,28.18,28.7,10043390,0
+CROX.US,D,20070504,000000,34.65,34.95,32.62,34.42,24339248,0
+CROX.US,D,20070507,000000,34.76,35.67,34.6,34.73,8564408,0
+CROX.US,D,20070508,000000,34.08,34.59,33.52,34.23,6023068,0
+CROX.US,D,20070509,000000,34.41,36.12,34.26,36.02,6728072,0
+CROX.US,D,20070510,000000,36.05,36.05,35,35.12,4969560,0
+CROX.US,D,20070511,000000,35.75,35.85,35.26,35.47,3409428,0
+CROX.US,D,20070514,000000,35.66,36.25,35.3,35.58,3783798,0
+CROX.US,D,20070515,000000,35.7,37.1,35.63,36.58,6866092,0
+CROX.US,D,20070516,000000,37.41,37.47,36.11,36.49,4897354,0
+CROX.US,D,20070517,000000,36.29,38.45,36.29,38.15,9534932,0
+CROX.US,D,20070518,000000,38.41,38.53,37.65,38.42,5172114,0
+CROX.US,D,20070521,000000,38.73,39.33,38.18,38.49,5574162,0
+CROX.US,D,20070522,000000,38.62,39.09,38.02,38.87,4343316,0
+CROX.US,D,20070523,000000,39.51,39.91,38.85,39.05,5422678,0
+CROX.US,D,20070524,000000,39.05,39.26,37.62,37.72,5585506,0
+CROX.US,D,20070525,000000,38.23,38.88,37.95,38.78,4249638,0
+CROX.US,D,20070529,000000,39.03,39.45,38.4,38.85,3251976,0
+CROX.US,D,20070530,000000,38.5,40.49,38.2,40.44,5956582,0
+CROX.US,D,20070531,000000,40.82,41.12,40.07,40.72,4845860,0
+CROX.US,D,20070601,000000,41.2,41.2,40.4,40.52,3442860,0
+CROX.US,D,20070604,000000,40.77,41.17,40.01,41.09,3805918,0
+CROX.US,D,20070605,000000,41.3,42.75,40.75,42.52,7739564,0
+CROX.US,D,20070606,000000,42.33,42.75,41.81,42.6,5722996,0
+CROX.US,D,20070607,000000,43.53,44.73,42.91,43.05,15784626,0
+CROX.US,D,20070608,000000,43.59,43.59,41.85,43.28,10663726,0
+CROX.US,D,20070611,000000,44.35,45.58,43.75,45.48,13443260,0
+CROX.US,D,20070612,000000,45.49,46.79,45.19,45.59,18660240,0
+CROX.US,D,20070613,000000,46.22,46.36,44.48,45.45,15553998,0
+CROX.US,D,20070614,000000,45.35,45.6,44.4,45.44,8737284,0
+CROX.US,D,20070615,000000,46.25,46.5,45,45.58,6035709,0
+CROX.US,D,20070618,000000,45.58,45.74,43.85,44.33,7318789,0
+CROX.US,D,20070619,000000,43.89,45.49,43.33,45.39,7268177,0
+CROX.US,D,20070620,000000,46.25,47.4,45.69,46.09,7881690,0
+CROX.US,D,20070621,000000,46.49,47.1,45.04,45.92,5961313,0
+CROX.US,D,20070622,000000,46.56,47.24,46.23,46.91,12042120,0
+CROX.US,D,20070625,000000,45.95,46.84,45.26,46.12,6328778,0
+CROX.US,D,20070626,000000,46.61,46.82,45.08,45.25,5137482,0
+CROX.US,D,20070627,000000,44.7,44.7,40.38,43.04,16196888,0
+CROX.US,D,20070628,000000,42.78,43.09,40.41,41.26,10169680,0
+CROX.US,D,20070629,000000,42.01,43.7,42.01,43,6183438,0
+CROX.US,D,20070702,000000,43.15,44.15,41.52,41.84,5320187,0
+CROX.US,D,20070703,000000,41.9,42.59,41.18,41.5,2302314,0
+CROX.US,D,20070705,000000,41.75,43.43,41.55,43.24,4780692,0
+CROX.US,D,20070706,000000,43.5,44.71,43.3,44.49,4407261,0
+CROX.US,D,20070709,000000,45.99,48.08,45.55,47.88,9939798,0
+CROX.US,D,20070710,000000,48.1,49.7,47.44,48.26,7796814,0
+CROX.US,D,20070711,000000,48.41,49.22,47.05,48.58,5143624,0
+CROX.US,D,20070712,000000,49.02,49.29,47.35,48.18,4699595,0
+CROX.US,D,20070713,000000,47.82,48.18,46.7,47.1,3443269,0
+CROX.US,D,20070716,000000,47.1,47.9,46.36,46.59,3876319,0
+CROX.US,D,20070717,000000,46.77,47.08,45.76,45.99,3382984,0
+CROX.US,D,20070718,000000,45,45.75,44.5,45.7,4076663,0
+CROX.US,D,20070719,000000,47.01,47.05,45.75,45.9,2927182,0
+CROX.US,D,20070720,000000,45.61,45.93,44,45.19,4349661,0
+CROX.US,D,20070723,000000,45.95,48.45,45.9,48.45,7300757,0
+CROX.US,D,20070724,000000,47.6,49.46,47.14,47.85,8032933,0
+CROX.US,D,20070725,000000,49.25,49.3,47.85,49.25,6605110,0
+CROX.US,D,20070726,000000,49.08,51.81,48.51,50.59,17387675,0
+CROX.US,D,20070727,000000,59.21,59.71,54.22,55.42,21437485,0
+CROX.US,D,20070730,000000,56.72,57.53,55.86,57.04,7377715,0
+CROX.US,D,20070731,000000,58.77,60.83,58.32,59.32,11799057,0
+CROX.US,D,20070801,000000,58.25,59.16,56.51,58.58,5913110,0
+CROX.US,D,20070802,000000,59.48,60.57,58.8,60.32,5445477,0
+CROX.US,D,20070803,000000,59.81,61.35,58.42,58.62,5263648,0
+CROX.US,D,20070806,000000,58.71,59.4,52.5,55.13,9698289,0
+CROX.US,D,20070807,000000,54.91,57.74,54,57.42,5280914,0
+CROX.US,D,20070808,000000,58.42,59,55.93,56.28,5322051,0
+CROX.US,D,20070809,000000,53.52,56.61,52.65,52.76,6035213,0
+CROX.US,D,20070810,000000,50.25,52.19,47.01,50.35,8104629,0
+CROX.US,D,20070813,000000,53.45,53.5,51,51.19,4879055,0
+CROX.US,D,20070814,000000,51.61,53,50.8,51.96,5814278,0
+CROX.US,D,20070815,000000,51.75,52.58,48.6,49.02,4598972,0
+CROX.US,D,20070816,000000,46.51,48,44.1,47.4,9618710,0
+CROX.US,D,20070817,000000,51.13,51.65,49.09,51.22,6835323,0
+CROX.US,D,20070820,000000,52.75,56.36,52.25,56.13,9514948,0
+CROX.US,D,20070821,000000,56.23,58.5,55.75,58.43,7648706,0
+CROX.US,D,20070822,000000,59.58,60,56.57,58.13,6720105,0
+CROX.US,D,20070823,000000,58.94,58.94,55.93,56.69,4462356,0
+CROX.US,D,20070824,000000,56.36,59.13,55.36,58.99,5481271,0
+CROX.US,D,20070827,000000,61.43,61.99,59.51,59.98,7970058,0
+CROX.US,D,20070828,000000,59.25,59.38,56.59,57.29,5644795,0
+CROX.US,D,20070829,000000,58.31,59.46,57.15,59.14,3989178,0
+CROX.US,D,20070830,000000,58.24,59,57.54,58.18,3591308,0
+CROX.US,D,20070831,000000,59.42,59.59,58,59.04,2911199,0
+CROX.US,D,20070904,000000,58.3,59.97,58.3,59.46,3132831,0
+CROX.US,D,20070905,000000,58.55,58.99,54.48,55.93,13278595,0
+CROX.US,D,20070906,000000,57.1,58.45,56.16,58.4,5931397,0
+CROX.US,D,20070907,000000,56.87,57.4,56.27,56.92,5723359,0
+CROX.US,D,20070910,000000,57.6,58.17,56.22,57.6,4247725,0
+CROX.US,D,20070911,000000,57.7,58.22,57.21,57.71,3212103,0
+CROX.US,D,20070912,000000,57.38,60.5,57.38,58.37,7683843,0
+CROX.US,D,20070913,000000,59.22,59.75,57.28,57.59,3692749,0
+CROX.US,D,20070914,000000,56.99,58.5,56.6,57.91,3770820,0
+CROX.US,D,20070917,000000,57.87,58.27,56.61,56.78,2647010,0
+CROX.US,D,20070918,000000,55.73,57.8,54.45,57.1,7232920,0
+CROX.US,D,20070919,000000,57.5,58,54.85,55.34,7899806,0
+CROX.US,D,20070920,000000,55.55,57.07,54.85,56.6,5260128,0
+CROX.US,D,20070921,000000,57.17,57.63,56.38,56.86,4978640,0
+CROX.US,D,20070924,000000,57,62.65,57,61.98,11205372,0
+CROX.US,D,20070925,000000,63.01,64.95,60,64.38,12473321,0
+CROX.US,D,20070926,000000,65.11,65.25,63.4,64.27,5883209,0
+CROX.US,D,20070927,000000,64.31,66.39,63.28,66.34,5539723,0
+CROX.US,D,20070928,000000,65.9,68.12,65.64,67.25,5373048,0
+CROX.US,D,20071001,000000,67.31,67.8,66.01,66.64,4284517,0
+CROX.US,D,20071002,000000,66.74,67.46,65.88,67.22,3561932,0
+CROX.US,D,20071003,000000,66.69,69.3,66.41,66.79,4788057,0
+CROX.US,D,20071004,000000,66.8,67.8,66.05,66.86,2161614,0
+CROX.US,D,20071005,000000,67.49,68.5,67.27,67.67,2775568,0
+CROX.US,D,20071008,000000,67.75,68.78,67.5,68.35,2513972,0
+CROX.US,D,20071009,000000,68.5,68.81,66.36,67.06,3280553,0
+CROX.US,D,20071010,000000,66.57,68,66.36,67.03,2183015,0
+CROX.US,D,20071011,000000,67.24,68.19,64.4,66.03,4864886,0
+CROX.US,D,20071012,000000,65.65,67.8,65.62,67.71,2238322,0
+CROX.US,D,20071015,000000,68.01,71.95,67.95,70.3,7795911,0
+CROX.US,D,20071016,000000,69.88,70.18,68.27,69.38,3167318,0
+CROX.US,D,20071017,000000,70.6,72.4,69.41,69.69,3819260,0
+CROX.US,D,20071018,000000,69.25,70.25,67.89,69.85,3656974,0
+CROX.US,D,20071019,000000,69.2,69.81,65.9,66.3,3854139,0
+CROX.US,D,20071022,000000,64.65,67.48,60.28,67.33,5743488,0
+CROX.US,D,20071023,000000,68.25,68.93,66.75,68,3195400,0
+CROX.US,D,20071024,000000,67.5,67.5,64.1,65.29,3068606,0
+CROX.US,D,20071025,000000,65.3,66.68,63.54,64.51,3268766,0
+CROX.US,D,20071026,000000,66.98,69.23,65.47,68.98,4649519,0
+CROX.US,D,20071029,000000,70.25,73.5,70.11,72.2,5419659,0
+CROX.US,D,20071030,000000,72.13,73.75,70.54,72.09,4304278,0
+CROX.US,D,20071031,000000,73.72,75.21,71,74.75,17104081,0
+CROX.US,D,20071101,000000,53.6,55.86,47.37,47.74,60485661,0
+CROX.US,D,20071102,000000,48.56,50.24,43.79,47.52,37717695,0
+CROX.US,D,20071105,000000,45.62,46.49,40.04,41.45,33088760,0
+CROX.US,D,20071106,000000,42.15,43.8,40.55,41.76,18067869,0
+CROX.US,D,20071107,000000,42.32,43.18,40.85,41.47,12127228,0
+CROX.US,D,20071108,000000,41.55,42,33.75,37.02,28922484,0
+CROX.US,D,20071109,000000,35.54,40.09,34.83,38.49,16132900,0
+CROX.US,D,20071112,000000,39.95,39.97,34.27,35.39,12800834,0
+CROX.US,D,20071113,000000,36.58,39.64,35.72,38.95,12639097,0
+CROX.US,D,20071114,000000,40.82,41.89,39.29,39.85,10850686,0
+CROX.US,D,20071115,000000,40.2,40.99,39.5,40.51,6042858,0
+CROX.US,D,20071116,000000,40.99,42.73,40.62,42.29,8293108,0
+CROX.US,D,20071119,000000,42.34,42.51,39,39.22,6265203,0
+CROX.US,D,20071120,000000,39.49,40.1,37.85,38.69,5052890,0
+CROX.US,D,20071121,000000,36.8,39.52,36.05,38.76,4299792,0
+CROX.US,D,20071123,000000,39.6,39.86,38.7,39.5,1847693,0
+CROX.US,D,20071126,000000,39.85,40.36,37.94,38.21,3933359,0
+CROX.US,D,20071127,000000,38.4,39.1,36.55,36.87,4005443,0
+CROX.US,D,20071128,000000,37.41,40.09,37.35,39.67,5414693,0
+CROX.US,D,20071129,000000,39.67,40.92,37.97,39.08,4880785,0
+CROX.US,D,20071130,000000,40.05,40.36,38.79,39.03,4688112,0
+CROX.US,D,20071203,000000,39.05,42,38.75,41.51,5093016,0
+CROX.US,D,20071204,000000,41.11,43.75,40.9,41.28,6357136,0
+CROX.US,D,20071205,000000,42.25,43.25,42.04,42.82,5544201,0
+CROX.US,D,20071206,000000,43.06,45.6,42.32,45.21,6316146,0
+CROX.US,D,20071207,000000,45.5,46.49,44.6,45.74,4538150,0
+CROX.US,D,20071210,000000,45.96,46.8,45,45.61,2915737,0
+CROX.US,D,20071211,000000,45.56,45.97,42.61,43.23,4459912,0
+CROX.US,D,20071212,000000,44.57,44.75,40.85,42.2,4501556,0
+CROX.US,D,20071213,000000,41.25,41.63,40.25,41.1,3601123,0
+CROX.US,D,20071214,000000,40.03,41.96,40.03,41.5,2954967,0
+CROX.US,D,20071217,000000,40.88,42.23,39.45,39.78,3564915,0
+CROX.US,D,20071218,000000,40.66,40.7,38.32,40.66,3099091,0
+CROX.US,D,20071219,000000,40.6,41.6,39.95,41.14,3205601,0
+CROX.US,D,20071220,000000,41.38,41.98,40.66,41.79,1856537,0
+CROX.US,D,20071221,000000,42.14,42.45,40.15,40.95,3190948,0
+CROX.US,D,20071224,000000,40.59,41,39.63,39.97,1648172,0
+CROX.US,D,20071226,000000,39.57,40.46,38.9,40.39,2469673,0
+CROX.US,D,20071227,000000,40.11,40.35,38.47,38.66,2204847,0
+CROX.US,D,20071228,000000,38.98,39.3,37.87,37.95,2541327,0
+CROX.US,D,20071231,000000,37.54,37.6,36,36.81,4690149,0
+CROX.US,D,20080102,000000,38,38.45,37.31,37.9,4859131,0
+CROX.US,D,20080103,000000,38,39.29,36.98,37.75,4843249,0
+CROX.US,D,20080104,000000,36.51,36.79,32.34,32.75,9214821,0
+CROX.US,D,20080107,000000,32.76,32.96,27.03,28.14,17136590,0
+CROX.US,D,20080108,000000,27,31.15,26.63,30.05,16861780,0
+CROX.US,D,20080109,000000,30,30.35,26.34,28.23,11615567,0
+CROX.US,D,20080110,000000,27.51,30.34,27.03,29.7,7484204,0
+CROX.US,D,20080111,000000,29.34,29.7,28.15,28.94,5466337,0
+CROX.US,D,20080114,000000,29.65,29.76,28.32,29.52,4621487,0
+CROX.US,D,20080115,000000,28.68,29.05,27.24,27.6,4695736,0
+CROX.US,D,20080116,000000,26.86,29.5,26.32,29.26,10582373,0
+CROX.US,D,20080117,000000,29.8,31.07,29.23,29.83,9554347,0
+CROX.US,D,20080118,000000,30.13,30.95,28.81,29.89,7119723,0
+CROX.US,D,20080122,000000,25.44,30.5,25.28,30.27,5945519,0
+CROX.US,D,20080123,000000,28.82,30.2,27.08,29.35,6700110,0
+CROX.US,D,20080124,000000,29.42,30.77,29.14,30.2,5340971,0
+CROX.US,D,20080125,000000,31,31.14,28.89,29.23,3004390,0
+CROX.US,D,20080128,000000,28.63,29.78,28.07,29.7,1815236,0
+CROX.US,D,20080129,000000,30.19,30.89,29.78,30.61,2963500,0
+CROX.US,D,20080130,000000,30.94,33.5,30.94,32.56,8074254,0
+CROX.US,D,20080131,000000,32.5,35.25,31.55,34.79,7687826,0
+CROX.US,D,20080201,000000,35.5,37.39,35.34,36.74,6516704,0
+CROX.US,D,20080204,000000,37.27,37.76,35.31,35.77,4951248,0
+CROX.US,D,20080205,000000,34.51,34.8,32.76,32.93,4068586,0
+CROX.US,D,20080206,000000,33.1,33.65,31.63,31.83,4010179,0
+CROX.US,D,20080207,000000,31.42,32.76,31.4,31.99,4694652,0
+CROX.US,D,20080208,000000,32.46,33.17,31.73,31.99,3366031,0
+CROX.US,D,20080211,000000,32.1,32.72,31.33,32,3381444,0
+CROX.US,D,20080212,000000,32.48,32.9,31.48,31.97,2747013,0
+CROX.US,D,20080213,000000,32.44,33.66,31.68,33.58,4087350,0
+CROX.US,D,20080214,000000,34.31,34.52,32.87,33,4989490,0
+CROX.US,D,20080215,000000,32.82,33.53,31.79,33.43,4246277,0
+CROX.US,D,20080219,000000,34.61,34.75,31.68,32.08,18236749,0
+CROX.US,D,20080220,000000,28,28.6,26.35,27.44,25225145,0
+CROX.US,D,20080221,000000,27.74,27.74,25.91,26.12,11789079,0
+CROX.US,D,20080222,000000,26.49,26.49,24.81,25.43,8842621,0
+CROX.US,D,20080225,000000,25.37,25.47,24.41,25.04,6935456,0
+CROX.US,D,20080226,000000,24.78,25.7,24.45,24.53,6508943,0
+CROX.US,D,20080227,000000,24.42,25.07,24.05,24.75,6171696,0
+CROX.US,D,20080228,000000,24.7,25.53,24.64,25.13,4859582,0
+CROX.US,D,20080229,000000,25.08,25.43,24.03,24.32,5282944,0
+CROX.US,D,20080303,000000,24.21,24.29,22.75,23,6137501,0
+CROX.US,D,20080304,000000,22.99,23.01,21.91,22.29,6052113,0
+CROX.US,D,20080305,000000,22.52,22.95,20.35,20.46,9519437,0
+CROX.US,D,20080306,000000,20.45,20.67,18.66,19.85,16136191,0
+CROX.US,D,20080307,000000,19.21,20.25,19.02,19.58,5664183,0
+CROX.US,D,20080310,000000,19.7,19.89,18.02,18.08,4068147,0
+CROX.US,D,20080311,000000,19.4,20.88,18.9,20.78,9288245,0
+CROX.US,D,20080312,000000,20.75,22.24,20.55,20.59,7738069,0
+CROX.US,D,20080313,000000,20.25,21.07,19.76,20.88,6047337,0
+CROX.US,D,20080314,000000,21.04,21.34,19.9,20.18,3649007,0
+CROX.US,D,20080317,000000,18.7,20.35,17.02,17.65,8227363,0
+CROX.US,D,20080318,000000,18.3,18.54,17.3,17.83,6847903,0
+CROX.US,D,20080319,000000,18.15,18.29,16.14,16.44,7841884,0
+CROX.US,D,20080320,000000,16.99,17.97,16.44,17.69,6735391,0
+CROX.US,D,20080324,000000,18.12,19.39,18.08,18.85,4429178,0
+CROX.US,D,20080325,000000,19.09,19.5,18.58,18.8,3044360,0
+CROX.US,D,20080326,000000,18.5,19.1,18.2,18.88,2845958,0
+CROX.US,D,20080327,000000,19.13,19.26,18.21,18.37,2992671,0
+CROX.US,D,20080328,000000,18.48,18.6,17.1,17.18,3360710,0
+CROX.US,D,20080331,000000,17.25,17.64,16.62,17.47,4745114,0
+CROX.US,D,20080401,000000,17.93,18.25,17.26,17.33,3606652,0
+CROX.US,D,20080402,000000,16.37,16.39,15.42,15.55,16016407,0
+CROX.US,D,20080403,000000,15.88,17.22,15.5,17.16,9487984,0
+CROX.US,D,20080404,000000,17.4,19.4,17.1,18.38,10499114,0
+CROX.US,D,20080407,000000,19.06,19.73,18.94,19.17,7345143,0
+CROX.US,D,20080408,000000,18.94,20.16,18.8,20.02,5244298,0
+CROX.US,D,20080409,000000,20.43,20.98,19.01,19.19,9082120,0
+CROX.US,D,20080410,000000,19.15,19.2,18.09,18.13,6774811,0
+CROX.US,D,20080411,000000,18,18.31,17.56,17.95,3506959,0
+CROX.US,D,20080414,000000,18.17,18.65,17.67,17.79,6226847,0
+CROX.US,D,20080415,000000,12.2,12.24,10.1,10.11,53802909,0
+CROX.US,D,20080416,000000,10.32,10.34,9.68,9.73,17273872,0
+CROX.US,D,20080417,000000,9.73,10.65,9.68,10.23,11974829,0
+CROX.US,D,20080418,000000,10.58,10.67,10.18,10.22,8009215,0
+CROX.US,D,20080421,000000,10.49,10.65,10.26,10.38,6487038,0
+CROX.US,D,20080422,000000,10.35,10.36,9.77,9.85,6262618,0
+CROX.US,D,20080423,000000,9.9,9.94,9.53,9.68,4845585,0
+CROX.US,D,20080424,000000,9.8,10.4,9.58,10.4,9254892,0
+CROX.US,D,20080425,000000,10.41,10.79,10.16,10.5,6899143,0
+CROX.US,D,20080428,000000,10.56,11.17,10.51,10.6,6571586,0
+CROX.US,D,20080429,000000,10.6,10.79,10.5,10.59,4347066,0
+CROX.US,D,20080430,000000,10.67,10.68,10.04,10.21,3690378,0
+CROX.US,D,20080501,000000,10.23,10.54,10.15,10.35,4795120,0
+CROX.US,D,20080502,000000,10.49,10.68,10.1,10.6,5068988,0
+CROX.US,D,20080505,000000,10.59,10.59,10.1,10.12,5821108,0
+CROX.US,D,20080506,000000,10.19,10.35,9.9,10.02,5221137,0
+CROX.US,D,20080507,000000,10.11,10.25,9.81,9.96,12264350,0
+CROX.US,D,20080508,000000,12.48,12.5,11.16,11.4,33563793,0
+CROX.US,D,20080509,000000,11.26,11.46,10.91,11.14,6208463,0
+CROX.US,D,20080512,000000,11.2,11.47,10.95,11.27,6511329,0
+CROX.US,D,20080513,000000,11.51,11.51,11.13,11.42,6704067,0
+CROX.US,D,20080514,000000,11.4,11.61,11.01,11.07,5866913,0
+CROX.US,D,20080515,000000,11.06,11.07,10.68,10.97,5851104,0
+CROX.US,D,20080516,000000,11.05,11.07,10.81,11.01,3405749,0
+CROX.US,D,20080519,000000,11.08,11.4,10.81,10.87,5287570,0
+CROX.US,D,20080520,000000,10.89,11.19,10.76,10.99,4428980,0
+CROX.US,D,20080521,000000,11,11.42,10.65,10.71,5742974,0
+CROX.US,D,20080522,000000,10.8,11.38,10.68,11.34,6327705,0
+CROX.US,D,20080523,000000,11.23,11.31,10.97,11.12,3162792,0
+CROX.US,D,20080527,000000,11.19,11.33,10.8,10.88,3720668,0
+CROX.US,D,20080528,000000,10.9,10.98,10.7,10.77,3099911,0
+CROX.US,D,20080529,000000,10.72,10.87,10.63,10.71,3014991,0
+CROX.US,D,20080530,000000,10.69,10.74,10.06,10.21,7437523,0
+CROX.US,D,20080602,000000,10.11,10.16,9.9,10.03,3784520,0
+CROX.US,D,20080603,000000,10.05,10.11,9.76,9.87,5570153,0
+CROX.US,D,20080604,000000,9.87,10.4,9.82,10.08,9260396,0
+CROX.US,D,20080605,000000,10.2,10.3,9.94,10,5358341,0
+CROX.US,D,20080606,000000,9.9,9.91,9.66,9.78,4982836,0
+CROX.US,D,20080609,000000,9.73,9.85,9.03,9.18,7963877,0
+CROX.US,D,20080610,000000,9.01,9.18,8.9,8.99,9490993,0
+CROX.US,D,20080611,000000,9.04,9.25,8.83,9.05,4264646,0
+CROX.US,D,20080612,000000,9.2,9.58,9.05,9.16,3761029,0
+CROX.US,D,20080613,000000,9.2,9.3,9.02,9.3,3492635,0
+CROX.US,D,20080616,000000,9.22,9.75,9.2,9.44,3778468,0
+CROX.US,D,20080617,000000,9.55,9.73,9.4,9.49,2285171,0
+CROX.US,D,20080618,000000,9.4,9.71,9.18,9.4,4328083,0
+CROX.US,D,20080619,000000,9.5,9.54,9.17,9.37,1892922,0
+CROX.US,D,20080620,000000,9.29,9.33,8.95,9.17,4575748,0
+CROX.US,D,20080623,000000,9.08,9.17,8.78,8.79,4912386,0
+CROX.US,D,20080624,000000,8.76,8.94,8.37,8.42,4962026,0
+CROX.US,D,20080625,000000,8.53,8.58,8.12,8.45,3856450,0
+CROX.US,D,20080626,000000,8.27,8.72,8.22,8.7,2974335,0
+CROX.US,D,20080627,000000,8.62,8.78,8.15,8.22,11577053,0
+CROX.US,D,20080630,000000,8.16,8.3,7.67,8.01,6332158,0
+CROX.US,D,20080701,000000,7.76,7.84,7.35,7.58,5261999,0
+CROX.US,D,20080702,000000,7.58,7.85,7.19,7.22,4181709,0
+CROX.US,D,20080703,000000,7.26,7.49,7.07,7.42,2034135,0
+CROX.US,D,20080707,000000,7.49,7.62,6.87,6.91,5113067,0
+CROX.US,D,20080708,000000,6.91,7.98,6.75,7.97,8734885,0
+CROX.US,D,20080709,000000,8.19,8.67,7.95,8.11,5829758,0
+CROX.US,D,20080710,000000,8.26,8.41,7.75,8.02,3192668,0
+CROX.US,D,20080711,000000,7.8,7.97,7.57,7.79,2326924,0
+CROX.US,D,20080714,000000,8.06,8.35,7.32,7.39,2446119,0
+CROX.US,D,20080715,000000,7.18,7.48,6.76,7.2,3196436,0
+CROX.US,D,20080716,000000,7.22,8.01,7.21,8.01,3362444,0
+CROX.US,D,20080717,000000,8.66,8.94,8.26,8.94,5309048,0
+CROX.US,D,20080718,000000,9.04,9.11,8.59,9.11,4025380,0
+CROX.US,D,20080721,000000,9.06,9.34,8.82,9.28,3317878,0
+CROX.US,D,20080722,000000,9.25,9.7,8.91,9.63,3882200,0
+CROX.US,D,20080723,000000,9.72,10.55,9.32,9.88,4933310,0
+CROX.US,D,20080724,000000,9.99,10.13,8.92,8.95,9582910,0
+CROX.US,D,20080725,000000,4.84,5.4,4.72,4.95,32005448,0
+CROX.US,D,20080728,000000,4.89,5.05,4.37,4.4,9845420,0
+CROX.US,D,20080729,000000,4.43,4.53,4.26,4.33,6301671,0
+CROX.US,D,20080730,000000,4.5,4.57,4.41,4.49,3263850,0
+CROX.US,D,20080731,000000,4.48,4.55,4.35,4.44,2829405,0
+CROX.US,D,20080801,000000,4.45,4.53,4.3,4.44,2403186,0
+CROX.US,D,20080804,000000,4.42,4.48,4.25,4.26,2380156,0
+CROX.US,D,20080805,000000,4.35,4.35,4.18,4.22,3231225,0
+CROX.US,D,20080806,000000,4.21,4.33,4.04,4.3,4694778,0
+CROX.US,D,20080807,000000,4.3,4.37,4.18,4.32,5237070,0
+CROX.US,D,20080808,000000,4.12,4.69,4.1,4.46,9550040,0
+CROX.US,D,20080811,000000,4.48,4.62,4.25,4.57,5887936,0
+CROX.US,D,20080812,000000,4.49,4.5,4.28,4.33,3681571,0
+CROX.US,D,20080813,000000,4.33,4.35,4.03,4.13,4556517,0
+CROX.US,D,20080814,000000,4.34,4.37,4.21,4.28,3980072,0
+CROX.US,D,20080815,000000,4.44,4.72,4.31,4.67,7817444,0
+CROX.US,D,20080818,000000,4.74,5.8,4.7,5.31,12831618,0
+CROX.US,D,20080819,000000,5.13,5.17,4.65,4.74,6944564,0
+CROX.US,D,20080820,000000,4.75,4.8,4.3,4.36,6612839,0
+CROX.US,D,20080821,000000,4.34,4.57,4.3,4.35,3741789,0
+CROX.US,D,20080822,000000,4.47,4.59,4.35,4.43,2713881,0
+CROX.US,D,20080825,000000,4.36,4.43,4.23,4.26,3134647,0
+CROX.US,D,20080826,000000,4.28,4.37,4.15,4.2,2666097,0
+CROX.US,D,20080827,000000,4.15,4.25,4.15,4.2,2121590,0
+CROX.US,D,20080828,000000,4.22,4.28,4.17,4.24,2443370,0
+CROX.US,D,20080829,000000,4.18,4.25,4.15,4.15,1633865,0
+CROX.US,D,20080902,000000,4.2,4.3,4.16,4.22,2845327,0
+CROX.US,D,20080903,000000,4.22,4.87,4.2,4.79,7277824,0
+CROX.US,D,20080904,000000,4.75,4.87,4.35,4.48,3321483,0
+CROX.US,D,20080905,000000,4.49,4.7,4.36,4.61,3573507,0
+CROX.US,D,20080908,000000,4.79,5.09,4.37,5.07,5644488,0
+CROX.US,D,20080909,000000,4.96,5.35,4.51,4.6,6578628,0
+CROX.US,D,20080910,000000,4.6,4.74,4.36,4.61,2835975,0
+CROX.US,D,20080911,000000,4.43,4.6,4.29,4.56,2618411,0
+CROX.US,D,20080912,000000,4.45,4.55,4.37,4.5,2158033,0
+CROX.US,D,20080915,000000,4.26,4.47,4.07,4.09,3370562,0
+CROX.US,D,20080916,000000,4.03,4.07,3.68,3.82,4117418,0
+CROX.US,D,20080917,000000,3.77,4.38,3.72,3.87,4250310,0
+CROX.US,D,20080918,000000,3.95,4.13,3.53,3.73,4319027,0
+CROX.US,D,20080919,000000,4.29,4.29,3.93,4.12,5831249,0
+CROX.US,D,20080922,000000,4.1,4.24,3.92,3.99,2127611,0
+CROX.US,D,20080923,000000,4.01,4.19,3.97,3.99,1302729,0
+CROX.US,D,20080924,000000,4.04,4.26,4,4.15,1725703,0
+CROX.US,D,20080925,000000,4.14,4.27,4.1,4.23,1707375,0
+CROX.US,D,20080926,000000,4,4.15,3.83,3.93,1728598,0
+CROX.US,D,20080929,000000,3.75,3.88,3.61,3.67,2087741,0
+CROX.US,D,20080930,000000,3.73,3.73,3.51,3.58,1581126,0
+CROX.US,D,20081001,000000,3.52,3.65,3.38,3.58,1536416,0
+CROX.US,D,20081002,000000,3.5,3.65,3.49,3.57,1440537,0
+CROX.US,D,20081003,000000,3.59,3.69,3.33,3.33,1660732,0
+CROX.US,D,20081006,000000,3.12,3.13,2.5,2.59,3592345,0
+CROX.US,D,20081007,000000,2.75,2.77,2.32,2.35,2651347,0
+CROX.US,D,20081008,000000,2.25,2.55,2.16,2.45,2886324,0
+CROX.US,D,20081009,000000,2.53,2.6,1.75,1.9,3677455,0
+CROX.US,D,20081010,000000,1.75,2.24,1.66,2.13,4422294,0
+CROX.US,D,20081013,000000,2.36,2.5,2.26,2.48,2128430,0
+CROX.US,D,20081014,000000,2.79,2.81,2.09,2.15,2384860,0
+CROX.US,D,20081015,000000,2.18,2.23,1.85,1.92,1958435,0
+CROX.US,D,20081016,000000,2.06,2.23,1.85,2.2,2247639,0
+CROX.US,D,20081017,000000,2.07,2.57,1.84,2.19,1422764,0
+CROX.US,D,20081020,000000,2.25,2.3,2.14,2.19,2177724,0
+CROX.US,D,20081021,000000,2.24,2.29,2.15,2.15,1067152,0
+CROX.US,D,20081022,000000,2.1,2.1,1.86,1.88,1536092,0
+CROX.US,D,20081023,000000,1.93,1.97,1.75,1.81,1307990,0
+CROX.US,D,20081024,000000,1.72,1.85,1.68,1.72,1724700,0
+CROX.US,D,20081027,000000,1.76,1.83,1.68,1.68,1284855,0
+CROX.US,D,20081028,000000,1.75,1.79,1.67,1.79,1415007,0
+CROX.US,D,20081029,000000,1.83,1.94,1.72,1.83,2148741,0
+CROX.US,D,20081030,000000,1.92,2.11,1.9,2.09,2926109,0
+CROX.US,D,20081031,000000,2.05,2.59,2.01,2.51,2955633,0
+CROX.US,D,20081103,000000,2.61,3.22,2.46,3.16,6727643,0
+CROX.US,D,20081104,000000,3.35,3.57,3.16,3.4,6008537,0
+CROX.US,D,20081105,000000,3.22,3.31,2.3,2.36,6662547,0
+CROX.US,D,20081106,000000,2.27,2.38,2.02,2.1,3570204,0
+CROX.US,D,20081107,000000,2.29,2.37,2.11,2.23,1521661,0
+CROX.US,D,20081110,000000,2.36,2.48,2.25,2.42,2281133,0
+CROX.US,D,20081111,000000,2.39,2.39,2.07,2.15,1868885,0
+CROX.US,D,20081112,000000,2.05,2.15,1.9,1.9,2947848,0
+CROX.US,D,20081113,000000,1.15,1.25,0.79,1.05,16251374,0
+CROX.US,D,20081114,000000,1.09,1.36,1.05,1.14,6435220,0
+CROX.US,D,20081117,000000,1.15,1.19,1.1,1.14,1718648,0
+CROX.US,D,20081118,000000,1.14,1.14,1.08,1.14,1894810,0
+CROX.US,D,20081119,000000,1.14,1.14,1.03,1.04,1598424,0
+CROX.US,D,20081120,000000,1,1,0.9,0.94,1906618,0
+CROX.US,D,20081121,000000,0.98,1.04,0.88,1.04,1394722,0
+CROX.US,D,20081124,000000,1.05,1.18,1.04,1.16,1563986,0
+CROX.US,D,20081125,000000,1.12,1.18,1.01,1.04,2326031,0
+CROX.US,D,20081126,000000,1.01,1.15,1,1.13,2158989,0
+CROX.US,D,20081128,000000,1.11,1.27,1.1,1.27,1105055,0
+CROX.US,D,20081201,000000,1.25,1.4,1.18,1.36,2013316,0
+CROX.US,D,20081202,000000,1.35,1.42,1.25,1.33,1391254,0
+CROX.US,D,20081203,000000,1.26,1.47,1.23,1.45,1668862,0
+CROX.US,D,20081204,000000,1.4,1.45,1.27,1.27,1397681,0
+CROX.US,D,20081205,000000,1.31,1.41,1.2,1.38,1421702,0
+CROX.US,D,20081208,000000,1.4,1.81,1.4,1.75,3294208,0
+CROX.US,D,20081209,000000,1.78,1.83,1.51,1.65,1794476,0
+CROX.US,D,20081210,000000,1.67,1.75,1.6,1.69,828306,0
+CROX.US,D,20081211,000000,1.67,1.69,1.46,1.5,1029043,0
+CROX.US,D,20081212,000000,1.41,1.52,1.36,1.52,883026,0
+CROX.US,D,20081215,000000,1.5,1.57,1.36,1.39,962223,0
+CROX.US,D,20081216,000000,1.42,1.49,1.37,1.45,1400630,0
+CROX.US,D,20081217,000000,1.38,1.6,1.37,1.48,1425535,0
+CROX.US,D,20081218,000000,1.47,1.56,1.44,1.47,1329388,0
+CROX.US,D,20081219,000000,1.52,1.58,1.39,1.43,2480178,0
+CROX.US,D,20081222,000000,1.4,1.45,1.28,1.36,1525991,0
+CROX.US,D,20081223,000000,1.36,1.4,1.15,1.18,1784659,0
+CROX.US,D,20081224,000000,1.16,1.26,1.15,1.22,459228,0
+CROX.US,D,20081226,000000,1.22,1.22,1.17,1.21,558328,0
+CROX.US,D,20081229,000000,1.21,1.21,1.11,1.11,1084798,0
+CROX.US,D,20081230,000000,1.11,1.19,1.05,1.16,1579429,0
+CROX.US,D,20081231,000000,1.13,1.27,1.13,1.24,1697723,0
+CROX.US,D,20090102,000000,1.24,1.42,1.23,1.4,1017252,0
+CROX.US,D,20090105,000000,1.42,1.56,1.27,1.53,1579763,0
+CROX.US,D,20090106,000000,1.56,1.59,1.42,1.55,1498234,0
+CROX.US,D,20090107,000000,1.51,1.63,1.4,1.41,1338583,0
+CROX.US,D,20090108,000000,1.32,1.45,1.32,1.41,833448,0
+CROX.US,D,20090109,000000,1.42,1.46,1.31,1.32,723393,0
+CROX.US,D,20090112,000000,1.35,1.35,1.16,1.16,1408237,0
+CROX.US,D,20090113,000000,1.16,1.3,1.16,1.2,1182274,0
+CROX.US,D,20090114,000000,1.18,1.25,1.16,1.24,1314763,0
+CROX.US,D,20090115,000000,1.24,1.34,1.21,1.34,1342103,0
+CROX.US,D,20090116,000000,1.42,1.43,1.32,1.4,1390578,0
+CROX.US,D,20090120,000000,1.37,1.37,1.1,1.19,1322847,0
+CROX.US,D,20090121,000000,1.23,1.32,1.15,1.27,1131701,0
+CROX.US,D,20090122,000000,1.25,1.26,1.17,1.18,678900,0
+CROX.US,D,20090123,000000,1.15,1.21,1.15,1.16,844512,0
+CROX.US,D,20090126,000000,1.15,1.24,1.15,1.21,562563,0
+CROX.US,D,20090127,000000,1.21,1.28,1.19,1.25,493315,0
+CROX.US,D,20090128,000000,1.27,1.31,1.26,1.31,950439,0
+CROX.US,D,20090129,000000,1.29,1.29,1.19,1.2,515484,0
+CROX.US,D,20090130,000000,1.21,1.24,1.12,1.2,709366,0
+CROX.US,D,20090202,000000,1.19,1.22,1.16,1.19,784865,0
+CROX.US,D,20090203,000000,1.2,1.22,1.19,1.22,738912,0
+CROX.US,D,20090204,000000,1.21,1.24,1.18,1.2,505804,0
+CROX.US,D,20090205,000000,1.19,1.26,1.17,1.26,822119,0
+CROX.US,D,20090206,000000,1.26,1.33,1.2,1.31,1298104,0
+CROX.US,D,20090209,000000,1.3,1.31,1.18,1.19,2099322,0
+CROX.US,D,20090210,000000,1.24,1.29,1.2,1.2,911457,0
+CROX.US,D,20090211,000000,1.21,1.28,1.21,1.24,826758,0
+CROX.US,D,20090212,000000,1.22,1.29,1.2,1.28,492256,0
+CROX.US,D,20090213,000000,1.29,1.31,1.21,1.24,965701,0
+CROX.US,D,20090217,000000,1.21,1.34,1.16,1.25,1955256,0
+CROX.US,D,20090218,000000,1.31,1.35,1.16,1.18,1857948,0
+CROX.US,D,20090219,000000,1.16,1.25,1.16,1.21,985355,0
+CROX.US,D,20090220,000000,1.35,1.35,1.14,1.15,2805791,0
+CROX.US,D,20090223,000000,1.16,1.23,1.12,1.15,817219,0
+CROX.US,D,20090224,000000,1.17,1.39,1.12,1.37,2197697,0
+CROX.US,D,20090225,000000,1.37,1.58,1.23,1.45,2245482,0
+CROX.US,D,20090226,000000,1.5,1.5,1.25,1.26,1153950,0
+CROX.US,D,20090227,000000,1.25,1.28,1.18,1.22,934888,0
+CROX.US,D,20090302,000000,1.19,1.26,1.14,1.14,704299,0
+CROX.US,D,20090303,000000,1.16,1.24,1.13,1.2,1237843,0
+CROX.US,D,20090304,000000,1.21,1.31,1.16,1.3,1076261,0
+CROX.US,D,20090305,000000,1.24,1.27,1.13,1.14,1092958,0
+CROX.US,D,20090306,000000,1.19,1.19,1.14,1.19,753645,0
+CROX.US,D,20090309,000000,1.13,1.2,1.12,1.13,670805,0
+CROX.US,D,20090310,000000,1.16,1.28,1.15,1.28,1122078,0
+CROX.US,D,20090311,000000,1.29,1.31,1.23,1.28,885110,0
+CROX.US,D,20090312,000000,1.28,1.38,1.26,1.38,1050835,0
+CROX.US,D,20090313,000000,1.39,1.48,1.3,1.36,795426,0
+CROX.US,D,20090316,000000,1.37,1.4,1.3,1.32,741555,0
+CROX.US,D,20090317,000000,1.32,1.42,1.31,1.41,507491,0
+CROX.US,D,20090318,000000,1.21,1.31,1,1.14,4613398,0
+CROX.US,D,20090319,000000,1.12,1.2,1.02,1.2,2538502,0
+CROX.US,D,20090320,000000,1.2,1.21,1.11,1.11,1399048,0
+CROX.US,D,20090323,000000,1.1,1.2,1.1,1.19,1363621,0
+CROX.US,D,20090324,000000,1.18,1.25,1.15,1.24,1085898,0
+CROX.US,D,20090325,000000,1.25,1.31,1.13,1.23,1795426,0
+CROX.US,D,20090326,000000,1.25,1.27,1.16,1.27,966401,0
+CROX.US,D,20090327,000000,1.24,1.29,1.19,1.19,683892,0
+CROX.US,D,20090330,000000,1.18,1.22,1.16,1.16,724334,0
+CROX.US,D,20090331,000000,1.2,1.27,1.15,1.19,1427907,0
+CROX.US,D,20090401,000000,1.25,1.46,1.19,1.46,3147543,0
+CROX.US,D,20090402,000000,1.53,1.9,1.46,1.77,4529159,0
+CROX.US,D,20090403,000000,1.79,1.91,1.51,1.8,1903382,0
+CROX.US,D,20090406,000000,1.76,1.8,1.58,1.66,1813673,0
+CROX.US,D,20090407,000000,1.63,1.64,1.44,1.46,1725574,0
+CROX.US,D,20090408,000000,1.45,1.55,1.42,1.47,1372612,0
+CROX.US,D,20090409,000000,1.57,1.66,1.55,1.64,1627904,0
+CROX.US,D,20090413,000000,1.63,1.72,1.59,1.72,790088,0
+CROX.US,D,20090414,000000,1.72,1.74,1.61,1.68,980848,0
+CROX.US,D,20090415,000000,1.67,1.95,1.65,1.88,2920742,0
+CROX.US,D,20090416,000000,1.97,2.17,1.8,2.06,3909828,0
+CROX.US,D,20090417,000000,2.07,2.15,1.93,1.98,2754701,0
+CROX.US,D,20090420,000000,1.95,1.96,1.78,1.86,2125766,0
+CROX.US,D,20090421,000000,1.86,1.98,1.79,1.91,2707322,0
+CROX.US,D,20090422,000000,1.92,2.49,1.9,2.34,5726135,0
+CROX.US,D,20090423,000000,2.34,2.6,2.21,2.34,3957561,0
+CROX.US,D,20090424,000000,2.4,2.43,2.23,2.29,1801608,0
+CROX.US,D,20090427,000000,2.17,2.29,2.01,2.09,2776702,0
+CROX.US,D,20090428,000000,2.07,2.27,2.02,2.21,1487418,0
+CROX.US,D,20090429,000000,2.24,2.38,2.23,2.27,1676324,0
+CROX.US,D,20090430,000000,2.4,2.43,2.25,2.25,2090871,0
+CROX.US,D,20090501,000000,2.29,2.37,2.21,2.29,1158878,0
+CROX.US,D,20090504,000000,2.37,3.29,2.35,3.25,9169336,0
+CROX.US,D,20090505,000000,3.44,3.9,3.35,3.75,7693607,0
+CROX.US,D,20090506,000000,4.17,4.25,3.5,3.7,6814911,0
+CROX.US,D,20090507,000000,3.85,3.85,3.26,3.48,5173800,0
+CROX.US,D,20090508,000000,2.8,2.9,2.36,2.52,8665683,0
+CROX.US,D,20090511,000000,2.53,2.89,2.42,2.72,4671995,0
+CROX.US,D,20090512,000000,2.78,2.84,2.48,2.58,2341552,0
+CROX.US,D,20090513,000000,2.51,2.62,2.24,2.24,2897677,0
+CROX.US,D,20090514,000000,2.2,2.37,2.13,2.25,1891287,0
+CROX.US,D,20090515,000000,2.3,2.4,2.19,2.25,2325442,0
+CROX.US,D,20090518,000000,2.28,2.4,2.25,2.39,1495526,0
+CROX.US,D,20090519,000000,2.43,2.74,2.37,2.66,4354404,0
+CROX.US,D,20090520,000000,2.74,2.83,2.5,2.51,2308867,0
+CROX.US,D,20090521,000000,2.5,2.57,2.4,2.53,1662304,0
+CROX.US,D,20090522,000000,2.56,2.62,2.41,2.45,1442769,0
+CROX.US,D,20090526,000000,2.47,2.69,2.4,2.61,2728353,0
+CROX.US,D,20090527,000000,2.6,2.66,2.54,2.6,1395647,0
+CROX.US,D,20090528,000000,2.61,2.65,2.54,2.59,1315577,0
+CROX.US,D,20090529,000000,2.61,2.97,2.55,2.91,4624160,0
+CROX.US,D,20090601,000000,3,3.22,2.98,3.09,3151988,0
+CROX.US,D,20090602,000000,3.01,3.09,2.8,3.02,1869825,0
+CROX.US,D,20090603,000000,2.92,3.02,2.8,3,1381336,0
+CROX.US,D,20090604,000000,2.9,3.1,2.9,3.04,1148193,0
+CROX.US,D,20090605,000000,3.06,3.43,3.06,3.3,2760212,0
+CROX.US,D,20090608,000000,3.3,3.33,3.07,3.16,1386020,0
+CROX.US,D,20090609,000000,3.18,3.38,3.15,3.25,1279965,0
+CROX.US,D,20090610,000000,3.35,3.89,3.3,3.66,7183501,0
+CROX.US,D,20090611,000000,3.63,4.5,3.62,4.25,10502899,0
+CROX.US,D,20090612,000000,4,4.17,3.9,3.95,4134735,0
+CROX.US,D,20090615,000000,3.86,4.08,3.67,3.99,3635081,0
+CROX.US,D,20090616,000000,4.01,4.2,3.65,3.68,3522564,0
+CROX.US,D,20090617,000000,3.65,3.66,3.36,3.41,2361254,0
+CROX.US,D,20090618,000000,3.36,3.73,3.25,3.52,3095548,0
+CROX.US,D,20090619,000000,3.59,3.8,3.55,3.6,2971187,0
+CROX.US,D,20090622,000000,3.63,3.65,3.11,3.11,2225023,0
+CROX.US,D,20090623,000000,3.2,3.34,3.1,3.28,1826331,0
+CROX.US,D,20090624,000000,3.36,3.54,3.35,3.4,1455357,0
+CROX.US,D,20090625,000000,3.38,3.58,3.35,3.57,1231042,0
+CROX.US,D,20090626,000000,3.53,3.84,3.49,3.84,3942092,0
+CROX.US,D,20090629,000000,3.81,3.84,3.42,3.49,3815656,0
+CROX.US,D,20090630,000000,3.49,3.61,3.4,3.4,2159348,0
+CROX.US,D,20090701,000000,3.45,3.56,3.41,3.51,1004061,0
+CROX.US,D,20090702,000000,3.4,3.44,3.21,3.21,1453653,0
+CROX.US,D,20090706,000000,3.19,3.24,3.05,3.19,1053066,0
+CROX.US,D,20090707,000000,3.13,3.21,2.97,2.98,1500781,0
+CROX.US,D,20090708,000000,3,3.12,2.55,2.69,3713894,0
+CROX.US,D,20090709,000000,2.7,2.93,2.69,2.74,2140121,0
+CROX.US,D,20090710,000000,2.71,2.86,2.65,2.72,1816686,0
+CROX.US,D,20090713,000000,2.73,2.91,2.67,2.91,1833582,0
+CROX.US,D,20090714,000000,2.92,3.22,2.86,3.11,1950739,0
+CROX.US,D,20090715,000000,3.21,3.25,3.08,3.18,2028251,0
+CROX.US,D,20090716,000000,3.1,3.25,2.96,3.12,2097817,0
+CROX.US,D,20090717,000000,2.96,3.19,2.91,3.1,2669145,0
+CROX.US,D,20090720,000000,3.03,3.29,3,3.25,2518383,0
+CROX.US,D,20090721,000000,3.33,3.39,3.05,3.17,1801967,0
+CROX.US,D,20090722,000000,3.11,3.27,3.06,3.25,1145330,0
+CROX.US,D,20090723,000000,3.2,3.39,3.2,3.39,2222532,0
+CROX.US,D,20090724,000000,3.32,3.6,3.25,3.58,2166295,0
+CROX.US,D,20090727,000000,3.57,3.6,3.44,3.58,1288749,0
+CROX.US,D,20090728,000000,3.47,3.65,3.43,3.61,1298906,0
+CROX.US,D,20090729,000000,3.65,3.65,3.39,3.49,1387826,0
+CROX.US,D,20090730,000000,3.54,3.58,3.46,3.52,1228786,0
+CROX.US,D,20090731,000000,3.48,3.56,3.34,3.42,1805271,0
+CROX.US,D,20090803,000000,3.47,3.99,3.45,3.92,3832583,0
+CROX.US,D,20090804,000000,3.9,4.32,3.77,4.17,4779506,0
+CROX.US,D,20090805,000000,4.15,4.27,3.85,4.06,3571302,0
+CROX.US,D,20090806,000000,4.13,4.54,3.95,4.27,8433470,0
+CROX.US,D,20090807,000000,5.51,5.98,5.15,5.49,21784488,0
+CROX.US,D,20090810,000000,5.31,6.41,5.15,5.99,14260516,0
+CROX.US,D,20090811,000000,5.94,6.3,5.77,6.14,6815799,0
+CROX.US,D,20090812,000000,6.12,6.87,6,6.56,10214930,0
+CROX.US,D,20090813,000000,6.62,6.85,6.49,6.61,4975888,0
+CROX.US,D,20090814,000000,6.61,6.7,6.25,6.32,4676937,0
+CROX.US,D,20090817,000000,5.92,6,5.75,5.89,3123034,0
+CROX.US,D,20090818,000000,5.95,6.58,5.95,6.37,5739524,0
+CROX.US,D,20090819,000000,6.24,6.73,6.14,6.6,4850282,0
+CROX.US,D,20090820,000000,6.62,6.89,6.58,6.85,4081703,0
+CROX.US,D,20090821,000000,7.07,7.45,6.88,6.95,6380990,0
+CROX.US,D,20090824,000000,7.12,7.43,6.54,6.63,5560960,0
+CROX.US,D,20090825,000000,6.76,6.97,6.58,6.86,3899269,0
+CROX.US,D,20090826,000000,6.87,6.92,6.54,6.59,2835014,0
+CROX.US,D,20090827,000000,6.57,6.87,6.32,6.81,3457703,0
+CROX.US,D,20090828,000000,6.88,6.97,6.5,6.56,2434871,0
+CROX.US,D,20090831,000000,6.47,6.47,6.32,6.35,2218169,0
+CROX.US,D,20090901,000000,6.29,6.68,6.05,6.19,4166086,0
+CROX.US,D,20090902,000000,6.1,6.43,5.92,6.23,3380523,0
+CROX.US,D,20090903,000000,6.28,6.48,6.1,6.26,1938490,0
+CROX.US,D,20090904,000000,6.27,6.49,6.18,6.44,1883839,0
+CROX.US,D,20090908,000000,6.5,6.75,6.48,6.73,3494243,0
+CROX.US,D,20090909,000000,6.72,7,6.66,6.94,2824862,0
+CROX.US,D,20090910,000000,6.9,6.97,6.81,6.94,2128177,0
+CROX.US,D,20090911,000000,7.03,7.11,6.75,6.85,2616945,0
+CROX.US,D,20090914,000000,6.83,7.26,6.72,7.19,5728594,0
+CROX.US,D,20090915,000000,7.16,7.26,6.85,6.95,4474460,0
+CROX.US,D,20090916,000000,7,7.06,6.88,6.94,2603571,0
+CROX.US,D,20090917,000000,6.91,7.13,6.6,6.69,3172611,0
+CROX.US,D,20090918,000000,6.72,6.75,6.58,6.69,1756850,0
+CROX.US,D,20090921,000000,6.59,6.73,6.31,6.6,1886863,0
+CROX.US,D,20090922,000000,6.67,6.85,6.6,6.78,1440628,0
+CROX.US,D,20090923,000000,6.8,6.95,6.67,6.73,2719355,0
+CROX.US,D,20090924,000000,6.76,6.8,6.27,6.31,2900039,0
+CROX.US,D,20090925,000000,6.26,6.34,5.87,6.32,3342591,0
+CROX.US,D,20090928,000000,6.34,6.63,6.3,6.61,2191933,0
+CROX.US,D,20090929,000000,6.63,6.87,6.61,6.77,1917305,0
+CROX.US,D,20090930,000000,6.81,6.83,6.42,6.65,3398466,0
+CROX.US,D,20091001,000000,6.62,6.84,6.24,6.28,5333399,0
+CROX.US,D,20091002,000000,6.18,6.37,6.07,6.17,2252747,0
+CROX.US,D,20091005,000000,6.24,6.55,6.21,6.51,2866261,0
+CROX.US,D,20091006,000000,6.59,6.75,6.52,6.61,2698449,0
+CROX.US,D,20091007,000000,6.56,6.72,6.48,6.63,1134387,0
+CROX.US,D,20091008,000000,6.72,7.18,6.66,6.88,4583104,0
+CROX.US,D,20091009,000000,6.87,7.25,6.83,7.01,4570417,0
+CROX.US,D,20091012,000000,7.07,7.4,7.05,7.11,3824425,0
+CROX.US,D,20091013,000000,7.16,7.55,7.04,7.38,3734363,0
+CROX.US,D,20091014,000000,7.54,7.87,7.32,7.85,5972596,0
+CROX.US,D,20091015,000000,7.81,8.2,7.77,8,5396697,0
+CROX.US,D,20091016,000000,7.9,7.94,7.6,7.76,2403228,0
+CROX.US,D,20091019,000000,7.82,8,7.74,7.89,3045340,0
+CROX.US,D,20091020,000000,7.91,7.98,7.52,7.63,2257818,0
+CROX.US,D,20091021,000000,7.58,7.84,7.25,7.3,2686032,0
+CROX.US,D,20091022,000000,7.27,7.89,7.27,7.77,2960028,0
+CROX.US,D,20091023,000000,7.82,7.89,7.4,7.56,2067475,0
+CROX.US,D,20091026,000000,7.55,7.93,7.44,7.46,3578903,0
+CROX.US,D,20091027,000000,7.47,7.63,7.05,7.1,3411715,0
+CROX.US,D,20091028,000000,7.05,7.09,6.17,6.31,7011813,0
+CROX.US,D,20091029,000000,6.5,6.8,6.46,6.66,2591920,0
+CROX.US,D,20091030,000000,6.63,6.63,5.95,6.08,4496043,0
+CROX.US,D,20091102,000000,6.12,6.73,6.08,6.45,5139587,0
+CROX.US,D,20091103,000000,6.43,6.59,6.21,6.59,2718361,0
+CROX.US,D,20091104,000000,6.65,6.68,6.28,6.31,3044182,0
+CROX.US,D,20091105,000000,6.46,7,6.44,6.84,7013970,0
+CROX.US,D,20091106,000000,6.01,6.34,5.45,5.75,17483478,0
+CROX.US,D,20091109,000000,5.9,5.9,5.42,5.46,6906325,0
+CROX.US,D,20091110,000000,5.44,5.6,5.19,5.36,4776086,0
+CROX.US,D,20091111,000000,5.44,5.81,5.43,5.79,4377025,0
+CROX.US,D,20091112,000000,5.77,5.85,5.4,5.5,4929724,0
+CROX.US,D,20091113,000000,5.54,5.65,5.45,5.64,2202713,0
+CROX.US,D,20091116,000000,5.68,5.95,5.68,5.92,3059423,0
+CROX.US,D,20091117,000000,5.95,6.03,5.68,5.77,2558216,0
+CROX.US,D,20091118,000000,5.75,5.81,5.63,5.81,1796134,0
+CROX.US,D,20091119,000000,5.65,5.72,5.48,5.53,2038281,0
+CROX.US,D,20091120,000000,5.48,5.56,5.25,5.45,2058898,0
+CROX.US,D,20091123,000000,5.56,5.63,5.34,5.38,1508897,0
+CROX.US,D,20091124,000000,5.31,5.35,5.15,5.25,2479562,0
+CROX.US,D,20091125,000000,5.26,5.3,5.06,5.19,2626052,0
+CROX.US,D,20091127,000000,5.04,5.26,4.33,5.12,1961098,0
+CROX.US,D,20091130,000000,5.08,5.13,4.76,4.87,3353937,0
+CROX.US,D,20091201,000000,4.93,5.29,4.86,5.22,4687146,0
+CROX.US,D,20091202,000000,5.14,5.33,5.1,5.29,2739138,0
+CROX.US,D,20091203,000000,5.3,5.35,5.15,5.26,2220401,0
+CROX.US,D,20091204,000000,5.37,5.45,5.14,5.42,2688129,0
+CROX.US,D,20091207,000000,5.34,5.51,5.29,5.43,1823655,0
+CROX.US,D,20091208,000000,5.39,5.48,5.28,5.38,1959087,0
+CROX.US,D,20091209,000000,5.36,5.39,5.28,5.35,1258900,0
+CROX.US,D,20091210,000000,5.38,5.47,5.32,5.41,1875264,0
+CROX.US,D,20091211,000000,5.43,5.65,5.4,5.62,1910746,0
+CROX.US,D,20091214,000000,5.65,5.66,5.42,5.64,1593801,0
+CROX.US,D,20091215,000000,5.61,5.67,5.49,5.63,1390012,0
+CROX.US,D,20091216,000000,5.68,5.84,5.58,5.66,1712915,0
+CROX.US,D,20091217,000000,5.6,5.65,5.47,5.56,1355360,0
+CROX.US,D,20091218,000000,5.63,5.71,5.51,5.58,2183557,0
+CROX.US,D,20091221,000000,5.58,5.86,5.55,5.82,1727066,0
+CROX.US,D,20091222,000000,5.84,5.9,5.77,5.85,1186205,0
+CROX.US,D,20091223,000000,5.88,6,5.79,5.94,1213854,0
+CROX.US,D,20091224,000000,5.95,5.98,5.87,5.98,337190,0
+CROX.US,D,20091228,000000,5.95,5.99,5.67,5.77,1327228,0
+CROX.US,D,20091229,000000,5.77,5.8,5.66,5.72,1122196,0
+CROX.US,D,20091230,000000,5.71,5.8,5.65,5.76,1042767,0
+CROX.US,D,20091231,000000,5.76,5.79,5.68,5.75,1120952,0
+CROX.US,D,20100104,000000,5.87,5.96,5.8,5.95,2174810,0
+CROX.US,D,20100105,000000,5.96,6.41,5.83,6.35,3374743,0
+CROX.US,D,20100106,000000,6.37,6.5,6.2,6.28,1912359,0
+CROX.US,D,20100107,000000,6.27,6.68,6.25,6.62,3720075,0
+CROX.US,D,20100108,000000,6.6,6.63,6.37,6.53,2411347,0
+CROX.US,D,20100111,000000,6.63,6.74,6.38,6.49,2203183,0
+CROX.US,D,20100112,000000,6.4,6.43,6.16,6.18,2839156,0
+CROX.US,D,20100113,000000,6.19,6.31,6.18,6.3,2206138,0
+CROX.US,D,20100114,000000,6.71,7.46,6.67,7.08,13316314,0
+CROX.US,D,20100115,000000,7.09,7.25,6.85,7.2,4716567,0
+CROX.US,D,20100119,000000,7.18,7.47,7.12,7.44,3622051,0
+CROX.US,D,20100120,000000,7.33,7.49,7.2,7.37,2759726,0
+CROX.US,D,20100121,000000,7.5,7.63,7.31,7.34,3969986,0
+CROX.US,D,20100122,000000,7.32,7.5,7.07,7.21,3999429,0
+CROX.US,D,20100125,000000,7.24,7.37,6.79,6.95,2872022,0
+CROX.US,D,20100126,000000,6.78,7.02,6.69,6.88,2061022,0
+CROX.US,D,20100127,000000,6.82,7.26,6.8,7.23,2966659,0
+CROX.US,D,20100128,000000,7.26,7.58,7.14,7.33,3619315,0
+CROX.US,D,20100129,000000,7.38,7.62,7.22,7.35,3893561,0
+CROX.US,D,20100201,000000,7.38,7.47,7.2,7.27,1795395,0
+CROX.US,D,20100202,000000,7.26,7.56,7.15,7.51,1849184,0
+CROX.US,D,20100203,000000,7.49,7.56,7.32,7.35,795248,0
+CROX.US,D,20100204,000000,7.26,7.35,7.06,7.11,1979252,0
+CROX.US,D,20100205,000000,7.11,7.17,6.6,6.92,2757942,0
+CROX.US,D,20100208,000000,6.92,7.27,6.8,7.11,1780446,0
+CROX.US,D,20100209,000000,7.25,7.36,7.12,7.28,1173168,0
+CROX.US,D,20100210,000000,7.28,7.43,7.15,7.4,1891470,0
+CROX.US,D,20100211,000000,7.39,7.75,7.24,7.59,3093423,0
+CROX.US,D,20100212,000000,7.46,7.72,7.35,7.58,2523526,0
+CROX.US,D,20100216,000000,7.65,7.94,7.49,7.92,2130670,0
+CROX.US,D,20100217,000000,7.94,8,7.83,7.98,3090959,0
+CROX.US,D,20100218,000000,7.93,7.95,7.65,7.83,2248330,0
+CROX.US,D,20100219,000000,7.82,7.96,7.72,7.84,1294995,0
+CROX.US,D,20100222,000000,7.92,7.92,7.65,7.73,2125546,0
+CROX.US,D,20100223,000000,7.69,7.7,7.36,7.43,2188009,0
+CROX.US,D,20100224,000000,7.44,7.83,7.29,7.61,4487814,0
+CROX.US,D,20100225,000000,7.66,7.82,7.5,7.79,4834197,0
+CROX.US,D,20100226,000000,7.06,7.18,6.69,7.05,16096575,0
+CROX.US,D,20100301,000000,7.03,7.44,6.95,7.22,4331819,0
+CROX.US,D,20100302,000000,7.26,7.5,7.25,7.3,2144029,0
+CROX.US,D,20100303,000000,7.37,7.49,7.28,7.32,1730347,0
+CROX.US,D,20100304,000000,7.36,7.44,7.23,7.27,1632295,0
+CROX.US,D,20100305,000000,7.34,7.5,7.3,7.49,2063957,0
+CROX.US,D,20100308,000000,7.52,7.81,7.52,7.72,1942492,0
+CROX.US,D,20100309,000000,7.66,7.83,7.4,7.41,2420354,0
+CROX.US,D,20100310,000000,7.45,7.63,7.44,7.58,1588466,0
+CROX.US,D,20100311,000000,7.5,7.54,7.37,7.51,1209832,0
+CROX.US,D,20100312,000000,7.59,7.67,7.4,7.67,1667043,0
+CROX.US,D,20100315,000000,7.6,7.65,7.36,7.48,1348395,0
+CROX.US,D,20100316,000000,7.48,7.48,7.24,7.39,1722914,0
+CROX.US,D,20100317,000000,7.48,8.26,7.35,8.22,7250833,0
+CROX.US,D,20100318,000000,8.22,8.47,7.82,7.95,4592164,0
+CROX.US,D,20100319,000000,8,8,7.63,7.8,2397217,0
+CROX.US,D,20100322,000000,7.74,8.01,7.62,7.96,1890939,0
+CROX.US,D,20100323,000000,8.12,8.65,8.05,8.51,5308830,0
+CROX.US,D,20100324,000000,8.5,8.58,8.28,8.31,2365484,0
+CROX.US,D,20100325,000000,8.42,8.54,8.1,8.13,2811859,0
+CROX.US,D,20100326,000000,8.15,8.4,8.13,8.34,1945308,0
+CROX.US,D,20100329,000000,8.4,8.49,8.24,8.34,1409120,0
+CROX.US,D,20100330,000000,8.32,8.68,8.28,8.58,2534527,0
+CROX.US,D,20100331,000000,8.51,9,8.38,8.78,3487651,0
+CROX.US,D,20100401,000000,8.81,8.99,8.63,8.78,2167063,0
+CROX.US,D,20100405,000000,8.88,9,8.82,8.91,3861905,0
+CROX.US,D,20100406,000000,8.85,8.95,8.75,8.9,2375501,0
+CROX.US,D,20100407,000000,8.89,8.9,8.57,8.61,2469419,0
+CROX.US,D,20100408,000000,8.54,8.75,8.38,8.45,2865599,0
+CROX.US,D,20100409,000000,8.52,8.83,8.39,8.76,3272044,0
+CROX.US,D,20100412,000000,8.73,8.89,8.72,8.89,2919882,0
+CROX.US,D,20100413,000000,9.36,9.97,9.26,9.79,9121675,0
+CROX.US,D,20100414,000000,9.95,10.59,9.86,10.55,8222499,0
+CROX.US,D,20100415,000000,10.52,10.88,10.5,10.78,6129402,0
+CROX.US,D,20100416,000000,10.75,10.87,10.18,10.54,4903645,0
+CROX.US,D,20100419,000000,10.59,10.73,9.66,10,4916980,0
+CROX.US,D,20100420,000000,10.25,10.36,10.01,10.17,2388556,0
+CROX.US,D,20100421,000000,10.34,10.39,10.06,10.31,2032584,0
+CROX.US,D,20100422,000000,10.16,10.82,10.02,10.7,2115458,0
+CROX.US,D,20100423,000000,10.76,10.97,10.51,10.96,2862363,0
+CROX.US,D,20100426,000000,11.25,11.4,10.57,10.66,2957132,0
+CROX.US,D,20100427,000000,10.55,10.79,9.91,9.96,3829055,0
+CROX.US,D,20100428,000000,10.05,10.34,9.86,10.17,2723489,0
+CROX.US,D,20100429,000000,10.29,10.4,10.12,10.23,2013285,0
+CROX.US,D,20100430,000000,10.26,10.48,9.62,9.66,2641421,0
+CROX.US,D,20100503,000000,9.7,10.43,9.64,10.36,2987783,0
+CROX.US,D,20100504,000000,10.15,10.21,9.9,10,3850748,0
+CROX.US,D,20100505,000000,9.82,10.2,9.39,9.82,3276773,0
+CROX.US,D,20100506,000000,9.68,10.2,8.5,9.59,7660310,0
+CROX.US,D,20100507,000000,10.25,10.65,9.77,9.84,11005574,0
+CROX.US,D,20100510,000000,10.68,10.97,10.06,10.21,5201872,0
+CROX.US,D,20100511,000000,10,10.45,9.72,10.28,3434111,0
+CROX.US,D,20100512,000000,10.29,10.85,10.29,10.81,2940821,0
+CROX.US,D,20100513,000000,10.76,11.39,10.75,11.15,4987000,0
+CROX.US,D,20100514,000000,11,11.09,10.46,10.7,3677470,0
+CROX.US,D,20100517,000000,10.79,11.04,9.93,10.5,4224315,0
+CROX.US,D,20100518,000000,10.7,10.91,10.2,10.27,2981549,0
+CROX.US,D,20100519,000000,10.19,10.38,9.63,9.88,2986947,0
+CROX.US,D,20100520,000000,9.54,9.54,8.95,8.96,5582085,0
+CROX.US,D,20100521,000000,8.73,9.5,8.53,9.26,4926066,0
+CROX.US,D,20100524,000000,9.26,9.6,9.25,9.28,2176890,0
+CROX.US,D,20100525,000000,8.96,9.27,8.62,9.22,3429156,0
+CROX.US,D,20100526,000000,9.49,9.76,9.34,9.41,3186381,0
+CROX.US,D,20100527,000000,9.72,10.2,9.64,10.19,2955812,0
+CROX.US,D,20100528,000000,10.18,10.5,10.08,10.35,3320020,0
+CROX.US,D,20100601,000000,10.05,10.61,9.89,9.9,3400964,0
+CROX.US,D,20100602,000000,10,10.32,9.69,10.3,2174560,0
+CROX.US,D,20100603,000000,10.36,10.76,10.36,10.7,2731222,0
+CROX.US,D,20100604,000000,10.39,10.56,9.9,10.01,2526614,0
+CROX.US,D,20100607,000000,10.07,10.2,9.44,9.5,3030089,0
+CROX.US,D,20100608,000000,9.33,9.66,9.21,9.53,2912920,0
+CROX.US,D,20100609,000000,9.71,10.18,9.6,9.83,3291994,0
+CROX.US,D,20100610,000000,10.13,10.58,10.04,10.53,3253546,0
+CROX.US,D,20100611,000000,10.33,10.92,10.26,10.86,2149454,0
+CROX.US,D,20100614,000000,11.02,11.44,10.83,11.27,3240298,0
+CROX.US,D,20100615,000000,11.4,11.83,11.33,11.8,3565683,0
+CROX.US,D,20100616,000000,11.64,11.85,11.53,11.71,2442046,0
+CROX.US,D,20100617,000000,11.79,11.87,11.44,11.77,1713809,0
+CROX.US,D,20100618,000000,11.82,11.95,11.68,11.9,2079210,0
+CROX.US,D,20100621,000000,12.04,12.28,11.4,11.54,3889834,0
+CROX.US,D,20100622,000000,11.49,11.75,11,11.02,2557062,0
+CROX.US,D,20100623,000000,11.34,11.49,10.59,11.34,3119305,0
+CROX.US,D,20100624,000000,11.25,11.43,10.97,11.21,2356876,0
+CROX.US,D,20100625,000000,11.27,11.54,11.05,11.42,5077836,0
+CROX.US,D,20100628,000000,11.53,11.73,11.33,11.4,1937189,0
+CROX.US,D,20100629,000000,11.19,11.27,10.53,10.71,3078738,0
+CROX.US,D,20100630,000000,10.67,11.06,10.5,10.58,2330143,0
+CROX.US,D,20100701,000000,10.53,10.86,10.05,10.7,2812259,0
+CROX.US,D,20100702,000000,10.8,10.85,10.25,10.6,1860964,0
+CROX.US,D,20100706,000000,10.84,10.91,9.97,10.04,2748936,0
+CROX.US,D,20100707,000000,10.13,10.65,9.94,10.65,2222376,0
+CROX.US,D,20100708,000000,10.86,11,10.4,10.62,1968983,0
+CROX.US,D,20100709,000000,10.55,10.84,10.42,10.81,1918929,0
+CROX.US,D,20100712,000000,10.75,10.86,10.2,10.28,2411939,0
+CROX.US,D,20100713,000000,10.5,10.58,10.29,10.38,3708458,0
+CROX.US,D,20100714,000000,10.33,10.49,10.17,10.26,2591871,0
+CROX.US,D,20100715,000000,10.31,10.38,9.94,10.25,4640479,0
+CROX.US,D,20100716,000000,10.15,10.72,9.88,10.5,5002194,0
+CROX.US,D,20100719,000000,10.59,10.8,10.2,10.46,3331520,0
+CROX.US,D,20100720,000000,10.22,11.25,10.14,11.24,3976289,0
+CROX.US,D,20100721,000000,11.35,11.43,10.95,11.09,2337694,0
+CROX.US,D,20100722,000000,11.33,11.55,11.17,11.37,2681843,0
+CROX.US,D,20100723,000000,11.34,11.95,11.2,11.85,2326645,0
+CROX.US,D,20100726,000000,11.89,12.18,11.8,11.98,2659465,0
+CROX.US,D,20100727,000000,12.09,12.17,11.77,11.89,1849225,0
+CROX.US,D,20100728,000000,11.76,11.98,11.61,11.96,1826740,0
+CROX.US,D,20100729,000000,12.05,12.69,12.05,12.5,3797524,0
+CROX.US,D,20100730,000000,12.25,12.99,12.24,12.83,2827904,0
+CROX.US,D,20100802,000000,13.12,13.2,12.41,12.51,3361312,0
+CROX.US,D,20100803,000000,12.52,12.66,12.08,12.17,2617893,0
+CROX.US,D,20100804,000000,12.31,12.6,12.12,12.4,2269831,0
+CROX.US,D,20100805,000000,12.26,12.91,12,12.58,5352649,0
+CROX.US,D,20100806,000000,13.99,14,12.94,13.95,18044278,0
+CROX.US,D,20100809,000000,14.08,14.08,13.53,13.97,6050720,0
+CROX.US,D,20100810,000000,13.72,13.88,13.54,13.64,3146311,0
+CROX.US,D,20100811,000000,13.35,13.38,12.85,12.89,3146213,0
+CROX.US,D,20100812,000000,12.7,13.35,12.6,13.21,2804928,0
+CROX.US,D,20100813,000000,13.18,13.19,12.71,12.8,2202837,0
+CROX.US,D,20100816,000000,12.73,13.12,12.51,12.99,2013550,0
+CROX.US,D,20100817,000000,13.22,13.65,13.04,13.45,2901082,0
+CROX.US,D,20100818,000000,13.42,13.5,13.08,13.41,2137479,0
+CROX.US,D,20100819,000000,13.29,13.34,12.74,12.74,2773631,0
+CROX.US,D,20100820,000000,12.74,12.77,12.35,12.51,2634902,0
+CROX.US,D,20100823,000000,12.72,12.83,12.32,12.32,1651776,0
+CROX.US,D,20100824,000000,12.13,12.38,12,12.17,2441754,0
+CROX.US,D,20100825,000000,11.99,12.17,11.81,12.11,2396715,0
+CROX.US,D,20100826,000000,12.22,12.32,12,12.05,1932094,0
+CROX.US,D,20100827,000000,12.26,12.63,11.88,12.56,1781859,0
+CROX.US,D,20100830,000000,12.7,12.89,12.16,12.18,2166219,0
+CROX.US,D,20100831,000000,12.02,12.5,11.92,12.48,2546409,0
+CROX.US,D,20100901,000000,12.75,12.94,12.6,12.85,2678187,0
+CROX.US,D,20100902,000000,12.94,13.33,12.86,13.17,1967946,0
+CROX.US,D,20100903,000000,13.5,13.58,13.15,13.31,1707934,0
+CROX.US,D,20100907,000000,13.26,13.83,13.12,13.77,3163509,0
+CROX.US,D,20100908,000000,13.76,14,13.69,13.82,2330049,0
+CROX.US,D,20100909,000000,14,14.03,11.53,11.63,18726647,0
+CROX.US,D,20100910,000000,12.09,12.1,10.46,11.13,30230204,0
+CROX.US,D,20100913,000000,11.32,11.36,10.3,10.88,16206680,0
+CROX.US,D,20100914,000000,10.95,11.44,10.58,11.13,10080954,0
+CROX.US,D,20100915,000000,11.02,11.12,10.68,11.09,7815359,0
+CROX.US,D,20100916,000000,10.99,11.21,10.87,11.03,4094981,0
+CROX.US,D,20100917,000000,11.16,11.17,10.88,11.04,2975035,0
+CROX.US,D,20100920,000000,11.04,11.75,11.01,11.74,4781601,0
+CROX.US,D,20100921,000000,11.75,11.88,11.49,11.68,4159511,0
+CROX.US,D,20100922,000000,11.69,11.83,11.14,11.23,4476234,0
+CROX.US,D,20100923,000000,11.24,12.44,11.13,11.98,9170273,0
+CROX.US,D,20100924,000000,12.4,12.45,12.11,12.35,2882598,0
+CROX.US,D,20100927,000000,12.32,12.92,12.11,12.72,4105646,0
+CROX.US,D,20100928,000000,12.73,12.98,12.37,12.97,2964991,0
+CROX.US,D,20100929,000000,12.91,13.16,12.82,12.94,3243112,0
+CROX.US,D,20100930,000000,12.98,13.12,12.9,13,4283005,0
+CROX.US,D,20101001,000000,13.2,13.24,12.95,13.21,2402694,0
+CROX.US,D,20101004,000000,13.29,13.38,12.88,13.04,2270322,0
+CROX.US,D,20101005,000000,13.19,13.67,13.1,13.56,3105605,0
+CROX.US,D,20101006,000000,13.5,13.64,13.25,13.54,2491650,0
+CROX.US,D,20101007,000000,13.95,14.78,13.92,14.38,7877122,0
+CROX.US,D,20101008,000000,14.43,14.87,14.33,14.72,3156984,0
+CROX.US,D,20101011,000000,14.76,14.94,14.5,14.61,2150891,0
+CROX.US,D,20101012,000000,14.59,14.85,14.35,14.7,2529617,0
+CROX.US,D,20101013,000000,14.75,14.79,14.27,14.34,3414286,0
+CROX.US,D,20101014,000000,14.4,14.44,13.58,13.84,4664764,0
+CROX.US,D,20101015,000000,14.06,14.42,13.77,14.03,2486187,0
+CROX.US,D,20101018,000000,14.03,14.19,13.82,14.08,1459729,0
+CROX.US,D,20101019,000000,13.92,14.18,13.35,13.4,2323904,0
+CROX.US,D,20101020,000000,13.56,13.93,13.47,13.66,1565733,0
+CROX.US,D,20101021,000000,13.77,14,13.2,13.51,2118635,0
+CROX.US,D,20101022,000000,13.55,13.78,13.32,13.55,1877438,0
+CROX.US,D,20101025,000000,13.64,14,13.31,13.93,3248361,0
+CROX.US,D,20101026,000000,13.81,14.46,13.74,14.41,3075044,0
+CROX.US,D,20101027,000000,14.36,14.36,13.89,14.19,2355127,0
+CROX.US,D,20101028,000000,14.19,14.37,13.72,13.82,1956156,0
+CROX.US,D,20101029,000000,13.8,14.05,13.74,13.93,1229465,0
+CROX.US,D,20101101,000000,14.07,14.55,13.99,14.22,2702157,0
+CROX.US,D,20101102,000000,14.34,14.5,13.94,14.08,2426303,0
+CROX.US,D,20101103,000000,14.17,14.2,13.84,14.13,1848855,0
+CROX.US,D,20101104,000000,14.32,14.88,14.08,14.8,4764223,0
+CROX.US,D,20101105,000000,14.3,14.75,13.86,14.46,9174834,0
+CROX.US,D,20101108,000000,14.6,15.94,14.57,15.82,8857887,0
+CROX.US,D,20101109,000000,15.89,15.97,15.23,15.3,3319650,0
+CROX.US,D,20101110,000000,15.25,15.6,14.93,15.59,2967276,0
+CROX.US,D,20101111,000000,15.34,16.32,15.24,16.3,3675674,0
+CROX.US,D,20101112,000000,16.09,16.23,15.53,15.65,2811334,0
+CROX.US,D,20101115,000000,15.68,16,15.66,15.73,1513587,0
+CROX.US,D,20101116,000000,15.56,15.83,15.15,15.41,2157225,0
+CROX.US,D,20101117,000000,15.48,15.97,15.46,15.91,1879987,0
+CROX.US,D,20101118,000000,16.09,16.3,15.9,15.96,2054605,0
+CROX.US,D,20101119,000000,15.95,16.52,15.95,16.5,1886290,0
+CROX.US,D,20101122,000000,16.5,17,16.36,16.95,2517569,0
+CROX.US,D,20101123,000000,16.8,17.12,16.7,16.9,2111318,0
+CROX.US,D,20101124,000000,17.3,17.89,17.3,17.74,3414747,0
+CROX.US,D,20101126,000000,17.52,17.73,17.36,17.48,1053156,0
+CROX.US,D,20101129,000000,17.36,17.65,17.08,17.52,1586927,0
+CROX.US,D,20101130,000000,17.37,17.72,17.26,17.55,2051626,0
+CROX.US,D,20101201,000000,17.93,18.21,17.83,17.88,2336118,0
+CROX.US,D,20101202,000000,17.98,18.11,17.62,17.75,1972805,0
+CROX.US,D,20101203,000000,17.5,17.95,17.41,17.83,995322,0
+CROX.US,D,20101206,000000,17.88,17.95,17.6,17.82,963134,0
+CROX.US,D,20101207,000000,17.98,18.01,17.72,17.78,1397231,0
+CROX.US,D,20101208,000000,17.82,17.86,16.6,17.21,2619002,0
+CROX.US,D,20101209,000000,17.41,17.94,17.21,17.46,1935039,0
+CROX.US,D,20101210,000000,17.44,17.96,17.37,17.74,1401367,0
+CROX.US,D,20101213,000000,17.75,18.3,17.73,17.73,1457426,0
+CROX.US,D,20101214,000000,17.72,17.86,17.37,17.64,1284239,0
+CROX.US,D,20101215,000000,17.53,17.7,17.25,17.48,2641958,0
+CROX.US,D,20101216,000000,17.49,17.53,17.19,17.43,2185059,0
+CROX.US,D,20101217,000000,17.43,18.25,17.34,18.25,2371819,0
+CROX.US,D,20101220,000000,18.52,19.13,18.4,19,2878902,0
+CROX.US,D,20101221,000000,19.22,19.54,18.88,19.36,3168694,0
+CROX.US,D,20101222,000000,19.4,19.43,18.52,18.69,2995054,0
+CROX.US,D,20101223,000000,18.07,18.35,17.35,17.7,5484671,0
+CROX.US,D,20101227,000000,17.51,17.67,17.34,17.62,1435283,0
+CROX.US,D,20101228,000000,17.6,18.01,17.52,17.58,1980098,0
+CROX.US,D,20101229,000000,17.69,17.8,17.45,17.52,1320384,0
+CROX.US,D,20101230,000000,17.45,17.79,17.45,17.46,1377640,0
+CROX.US,D,20101231,000000,17.29,17.44,17.05,17.12,1639676,0
+CROX.US,D,20110103,000000,17.22,17.75,17.12,17.54,2317574,0
+CROX.US,D,20110104,000000,17.6,17.74,16.52,16.97,3095945,0
+CROX.US,D,20110105,000000,16.83,17.27,16.74,17.19,2532054,0
+CROX.US,D,20110106,000000,16.95,17.29,16.68,16.75,1910124,0
+CROX.US,D,20110107,000000,16.59,16.69,16.1,16.61,2654332,0
+CROX.US,D,20110110,000000,16.49,17.61,16.24,17.58,2640594,0
+CROX.US,D,20110111,000000,17.53,17.8,17.25,17.31,1716902,0
+CROX.US,D,20110112,000000,17.5,17.62,16.96,17.12,2253893,0
+CROX.US,D,20110113,000000,17.19,17.23,16.95,17.04,2008564,0
+CROX.US,D,20110114,000000,16.97,17.17,16.81,17.02,1768875,0
+CROX.US,D,20110118,000000,16.87,17,16.39,16.41,2313351,0
+CROX.US,D,20110119,000000,16.4,16.44,15.71,15.76,3392916,0
+CROX.US,D,20110120,000000,15.63,15.81,15.28,15.58,2432330,0
+CROX.US,D,20110121,000000,15.81,16.16,15.73,15.97,2275489,0
+CROX.US,D,20110124,000000,15.95,16.03,15.29,15.45,2417001,0
+CROX.US,D,20110125,000000,15.52,16.2,15.35,15.92,2341105,0
+CROX.US,D,20110126,000000,15.99,16.57,15.82,16.45,2956290,0
+CROX.US,D,20110127,000000,16.56,16.89,16.34,16.81,2397484,0
+CROX.US,D,20110128,000000,16.73,16.76,16.23,16.31,1955195,0
+CROX.US,D,20110131,000000,16.36,16.64,16.17,16.39,1268727,0
+CROX.US,D,20110201,000000,16.4,17.18,16.39,16.86,2013453,0
+CROX.US,D,20110202,000000,16.82,17.07,16.51,17.04,1142691,0
+CROX.US,D,20110203,000000,16.94,17.71,16.94,17.44,1914225,0
+CROX.US,D,20110204,000000,17.72,17.76,17.35,17.65,1195591,0
+CROX.US,D,20110207,000000,17.68,18.11,17.68,18,1431851,0
+CROX.US,D,20110208,000000,18.06,18.2,17.74,18.2,1171467,0
+CROX.US,D,20110209,000000,18.09,18.39,17.58,17.81,1861306,0
+CROX.US,D,20110210,000000,17.56,17.95,17.45,17.83,1400370,0
+CROX.US,D,20110211,000000,17.69,18.1,17.69,17.93,648595,0
+CROX.US,D,20110214,000000,17.98,18.24,17.85,17.99,704403,0
+CROX.US,D,20110215,000000,17.87,18.06,17.62,17.77,1085282,0
+CROX.US,D,20110216,000000,17.9,18.06,17.58,17.82,989106,0
+CROX.US,D,20110218,000000,17.74,18.04,17.6,18.01,1714289,0
+CROX.US,D,20110222,000000,17.85,17.91,17.28,17.61,2102503,0
+CROX.US,D,20110223,000000,17.6,17.65,16.84,17.15,2271444,0
+CROX.US,D,20110224,000000,17.07,18.12,16.77,18.09,3710689,0
+CROX.US,D,20110225,000000,18.8,19,17.38,17.69,6225960,0
+CROX.US,D,20110228,000000,17.87,17.89,17.41,17.65,1751189,0
+CROX.US,D,20110301,000000,17.76,17.84,17.16,17.21,2094325,0
+CROX.US,D,20110302,000000,17.23,17.82,17.15,17.47,2381909,0
+CROX.US,D,20110303,000000,17.74,17.97,17.5,17.92,3572133,0
+CROX.US,D,20110304,000000,17.9,18.45,17.73,18.42,2162406,0
+CROX.US,D,20110307,000000,18.49,18.75,18.09,18.5,2183162,0
+CROX.US,D,20110308,000000,18.52,19.23,18.39,19.18,2357272,0
+CROX.US,D,20110309,000000,19,19.61,19,19.32,2571303,0
+CROX.US,D,20110310,000000,19.08,19.14,18.36,18.4,2155310,0
+CROX.US,D,20110311,000000,18.1,18.58,17.89,18.44,1679277,0
+CROX.US,D,20110314,000000,18.2,18.25,17.74,18.08,2062237,0
+CROX.US,D,20110315,000000,17.17,17.3,16.94,17.14,4680856,0
+CROX.US,D,20110316,000000,17.26,17.4,16.47,16.75,3322060,0
+CROX.US,D,20110317,000000,17.09,17.15,16.51,16.61,2085706,0
+CROX.US,D,20110318,000000,16.83,16.83,15.97,16.14,3885509,0
+CROX.US,D,20110321,000000,16.33,16.76,16.25,16.76,2939477,0
+CROX.US,D,20110322,000000,16.83,16.89,16.4,16.41,1284282,0
+CROX.US,D,20110323,000000,16.42,16.94,16.33,16.87,1501135,0
+CROX.US,D,20110324,000000,16.93,17.02,16.6,16.93,1357323,0
+CROX.US,D,20110325,000000,17.1,17.6,17.1,17.45,1892998,0
+CROX.US,D,20110328,000000,17.49,17.8,17.35,17.4,1917183,0
+CROX.US,D,20110329,000000,17.31,17.6,17.16,17.52,1036603,0
+CROX.US,D,20110330,000000,17.53,18.22,17.53,18.21,1952997,0
+CROX.US,D,20110331,000000,18.13,18.15,17.7,17.84,1686902,0
+CROX.US,D,20110401,000000,17.99,18.48,17.88,18.16,1413931,0
+CROX.US,D,20110404,000000,18.37,18.59,18.09,18.43,1057025,0
+CROX.US,D,20110405,000000,18.35,18.58,18.13,18.39,1274534,0
+CROX.US,D,20110406,000000,18.57,18.71,18.07,18.47,1263436,0
+CROX.US,D,20110407,000000,18.61,18.69,18.11,18.28,930425,0
+CROX.US,D,20110408,000000,18.41,18.58,18.07,18.28,1212801,0
+CROX.US,D,20110411,000000,18.3,18.7,18.25,18.6,1516148,0
+CROX.US,D,20110412,000000,18.53,18.66,18.11,18.19,1248356,0
+CROX.US,D,20110413,000000,18.35,18.7,18.28,18.59,1598694,0
+CROX.US,D,20110414,000000,18.49,18.9,18.41,18.64,1164610,0
+CROX.US,D,20110415,000000,18.49,18.67,18.36,18.54,1347558,0
+CROX.US,D,20110418,000000,18.34,18.42,18.04,18.35,840167,0
+CROX.US,D,20110419,000000,18.5,19.49,18.48,19.45,2931285,0
+CROX.US,D,20110420,000000,19.85,20.25,19.65,20.21,2576021,0
+CROX.US,D,20110421,000000,20.46,20.46,20.03,20.4,1134644,0
+CROX.US,D,20110425,000000,20.4,21.03,20.33,21.01,2579889,0
+CROX.US,D,20110426,000000,21.32,21.33,20.91,21.09,3937886,0
+CROX.US,D,20110427,000000,21.16,21.19,20.17,20.73,3681475,0
+CROX.US,D,20110428,000000,20.72,21.59,20.54,21.29,4338162,0
+CROX.US,D,20110429,000000,20.28,20.84,19.3,20.11,7488195,0
+CROX.US,D,20110502,000000,20.29,20.73,20.07,20.18,2373573,0
+CROX.US,D,20110503,000000,20.1,20.17,19.53,19.85,2444895,0
+CROX.US,D,20110504,000000,19.9,20.64,19.49,20.61,2871134,0
+CROX.US,D,20110505,000000,20.41,21.12,20.22,20.67,2299076,0
+CROX.US,D,20110506,000000,20.99,21.49,20.91,21,3059267,0
+CROX.US,D,20110509,000000,21.03,21.91,20.87,21.57,2710020,0
+CROX.US,D,20110510,000000,21.78,22.72,21.77,22.62,5389558,0
+CROX.US,D,20110511,000000,22.63,22.75,21.9,22.18,2358480,0
+CROX.US,D,20110512,000000,22.01,22.59,21.92,22.41,2212189,0
+CROX.US,D,20110513,000000,22.23,22.62,22.12,22.19,1691158,0
+CROX.US,D,20110516,000000,22.1,22.21,21.49,21.5,1412769,0
+CROX.US,D,20110517,000000,21.43,21.65,21.19,21.52,1339922,0
+CROX.US,D,20110518,000000,21.78,22.1,21.63,22.02,926355,0
+CROX.US,D,20110519,000000,22.24,22.3,21.51,22.05,1137154,0
+CROX.US,D,20110520,000000,21.83,22.05,21.4,21.48,1826883,0
+CROX.US,D,20110523,000000,21,21.32,20.79,21.16,1587448,0
+CROX.US,D,20110524,000000,21.27,21.68,21.22,21.4,1231274,0
+CROX.US,D,20110525,000000,21.11,21.72,21.06,21.61,832263,0
+CROX.US,D,20110526,000000,21.75,22.11,21.5,21.95,1159770,0
+CROX.US,D,20110527,000000,22.1,23,22,22.87,1885007,0
+CROX.US,D,20110531,000000,23.14,23.47,22.38,22.73,1863765,0
+CROX.US,D,20110601,000000,22.68,22.96,21.92,21.92,2097470,0
+CROX.US,D,20110602,000000,22.12,22.37,21.37,21.5,2271055,0
+CROX.US,D,20110603,000000,21.08,22.14,21,21.65,1786996,0
+CROX.US,D,20110606,000000,21.55,21.85,21.35,21.52,1783662,0
+CROX.US,D,20110607,000000,21.64,22.1,21.38,21.83,1733217,0
+CROX.US,D,20110608,000000,21.81,22,21.18,21.4,2163175,0
+CROX.US,D,20110609,000000,21.53,21.98,21.44,21.5,1691687,0
+CROX.US,D,20110610,000000,21.4,21.85,21.34,21.64,1583665,0
+CROX.US,D,20110613,000000,21.87,22.45,21.68,21.93,1941719,0
+CROX.US,D,20110614,000000,22.25,22.9,21.99,22.65,1791955,0
+CROX.US,D,20110615,000000,22.4,23.03,22.32,22.62,1561957,0
+CROX.US,D,20110616,000000,22.71,24.46,22.48,23.66,5878742,0
+CROX.US,D,20110617,000000,24.02,24.34,23.19,23.21,2956783,0
+CROX.US,D,20110620,000000,23.48,24.69,23.31,24.64,2917262,0
+CROX.US,D,20110621,000000,24.85,25.09,24.54,24.67,3472789,0
+CROX.US,D,20110622,000000,24.8,25.17,24.51,24.61,2344690,0
+CROX.US,D,20110623,000000,24.33,25.25,24.02,25.21,3189829,0
+CROX.US,D,20110624,000000,25.29,25.6,24.74,24.81,2287530,0
+CROX.US,D,20110627,000000,25,25.88,24.81,25.33,2437903,0
+CROX.US,D,20110628,000000,25.39,25.95,25.28,25.85,2782891,0
+CROX.US,D,20110629,000000,26.01,26.04,25.44,25.65,1694196,0
+CROX.US,D,20110630,000000,25.77,25.99,25.44,25.75,1997999,0
+CROX.US,D,20110701,000000,25.53,26.61,25.51,26.52,1732903,0
+CROX.US,D,20110705,000000,27.38,27.38,26.55,27.27,1986425,0
+CROX.US,D,20110706,000000,26.95,27.96,26.88,27.62,2546600,0
+CROX.US,D,20110707,000000,27.94,28.28,27.64,27.71,2539215,0
+CROX.US,D,20110708,000000,27.23,27.55,26.66,27.47,2154493,0
+CROX.US,D,20110711,000000,27.09,27.5,26.09,26.33,1984723,0
+CROX.US,D,20110712,000000,26.03,26.51,25.78,26.25,1964219,0
+CROX.US,D,20110713,000000,26.35,26.83,26.21,26.56,1409865,0
+CROX.US,D,20110714,000000,26.33,26.85,25.92,26.12,1394428,0
+CROX.US,D,20110715,000000,26.46,26.52,25.93,26.49,2252955,0
+CROX.US,D,20110718,000000,26.28,26.64,26.04,26.04,1291515,0
+CROX.US,D,20110719,000000,26.25,27.16,26.22,27.14,1759351,0
+CROX.US,D,20110720,000000,27.31,27.45,27.02,27.39,2236800,0
+CROX.US,D,20110721,000000,27.39,27.96,26.79,26.92,1704598,0
+CROX.US,D,20110722,000000,27.5,28.55,27.34,28.24,3127296,0
+CROX.US,D,20110725,000000,27.92,29,27.8,28.26,2695769,0
+CROX.US,D,20110726,000000,28.16,28.27,27.03,27.15,3375898,0
+CROX.US,D,20110727,000000,27.41,27.96,26.55,26.76,4185701,0
+CROX.US,D,20110728,000000,29,31.21,28.98,30.92,10444735,0
+CROX.US,D,20110729,000000,30.49,31.7,30.25,31.33,3419075,0
+CROX.US,D,20110801,000000,32.15,32.47,30.36,31.52,3378254,0
+CROX.US,D,20110802,000000,31.2,31.82,30.08,30.39,3366616,0
+CROX.US,D,20110803,000000,30.52,30.99,28.63,30.57,3941181,0
+CROX.US,D,20110804,000000,30.28,30.28,27.47,27.48,3374289,0
+CROX.US,D,20110805,000000,27.89,28.97,26.75,28.64,4688008,0
+CROX.US,D,20110808,000000,26.07,27.5,23.63,24.63,6988430,0
+CROX.US,D,20110809,000000,25.45,28.1,24.8,27.72,5196579,0
+CROX.US,D,20110810,000000,27.65,28.31,26.5,26.97,4256186,0
+CROX.US,D,20110811,000000,27.42,29.25,27,28.89,3212780,0
+CROX.US,D,20110812,000000,29.57,29.69,28.16,28.81,2893419,0
+CROX.US,D,20110815,000000,29.01,29.75,28.25,29.75,2282109,0
+CROX.US,D,20110816,000000,29.25,29.48,28.09,28.19,2610196,0
+CROX.US,D,20110817,000000,28.55,28.69,26.75,27.35,2613926,0
+CROX.US,D,20110818,000000,26.05,26.46,25.16,25.41,2717032,0
+CROX.US,D,20110819,000000,24.93,25.84,23.27,23.33,4757187,0
+CROX.US,D,20110822,000000,24.36,24.38,23.12,23.52,2698452,0
+CROX.US,D,20110823,000000,24.28,26.68,23.66,26.63,3485532,0
+CROX.US,D,20110824,000000,26.3,27.65,26.17,27.19,3333251,0
+CROX.US,D,20110825,000000,27.36,27.73,25.87,26.01,2531409,0
+CROX.US,D,20110826,000000,25.49,27.2,25.4,27.08,2359630,0
+CROX.US,D,20110829,000000,27.64,28.3,27.5,28.26,1998479,0
+CROX.US,D,20110830,000000,27.76,28.68,27.61,28.28,2023672,0
+CROX.US,D,20110831,000000,28.72,28.89,26.93,27.39,3271576,0
+CROX.US,D,20110901,000000,27.28,28.49,27.01,27.12,2354145,0
+CROX.US,D,20110902,000000,26.5,26.5,25.07,25.4,2235137,0
+CROX.US,D,20110906,000000,24.5,25.97,24.25,25.89,2371989,0
+CROX.US,D,20110907,000000,26.67,27.18,26.33,26.64,2136277,0
+CROX.US,D,20110908,000000,26.31,27.12,25.74,25.98,1849448,0
+CROX.US,D,20110909,000000,25.82,26.53,25,25.16,2145811,0
+CROX.US,D,20110912,000000,24.72,25.94,24.5,25.63,1784788,0
+CROX.US,D,20110913,000000,25.75,26.4,25.22,25.94,2409334,0
+CROX.US,D,20110914,000000,26.35,27.86,25.73,27.27,2596586,0
+CROX.US,D,20110915,000000,27.67,27.96,26.75,27.73,2189682,0
+CROX.US,D,20110916,000000,27.91,28.5,27.78,28.28,2787379,0
+CROX.US,D,20110919,000000,27.61,28.89,27.46,28.57,1684794,0
+CROX.US,D,20110920,000000,28.82,29.23,27.71,27.92,2178021,0
+CROX.US,D,20110921,000000,27.95,28.58,26.91,26.93,2180928,0
+CROX.US,D,20110922,000000,25.79,26.95,25.41,26.23,2996626,0
+CROX.US,D,20110923,000000,26.4,27.65,26,27.58,2839507,0
+CROX.US,D,20110926,000000,27.86,28.43,26.94,28.39,2716862,0
+CROX.US,D,20110927,000000,28.96,29.5,27.46,27.81,3202691,0
+CROX.US,D,20110928,000000,28,28.25,26.2,26.3,2458039,0
+CROX.US,D,20110929,000000,27.08,27.2,24.01,25.56,3719626,0
+CROX.US,D,20110930,000000,25.1,25.35,23.66,23.68,3110822,0
+CROX.US,D,20111003,000000,23.49,24.24,22,22,4527388,0
+CROX.US,D,20111004,000000,21.9,23.3,20.9,23.28,5345475,0
+CROX.US,D,20111005,000000,23.21,24.41,22.42,24.32,3955310,0
+CROX.US,D,20111006,000000,24.49,25.98,24.2,25.84,2966096,0
+CROX.US,D,20111007,000000,25.93,26.68,25,25.37,2368436,0
+CROX.US,D,20111010,000000,25.94,27.11,25.8,26.46,2263499,0
+CROX.US,D,20111011,000000,26.33,26.94,26.02,26.58,1318066,0
+CROX.US,D,20111012,000000,26.88,27.33,26.25,26.33,2040404,0
+CROX.US,D,20111013,000000,26.14,26.95,26.02,26.76,1560255,0
+CROX.US,D,20111014,000000,27.42,27.68,26.37,26.97,2006611,0
+CROX.US,D,20111017,000000,26.85,27.42,26.52,26.64,5215715,0
+CROX.US,D,20111018,000000,17.38,17.45,16.08,16.15,26717209,0
+CROX.US,D,20111019,000000,16.49,17.08,15.36,15.36,11554663,0
+CROX.US,D,20111020,000000,15.46,15.72,14.95,15.23,6025248,0
+CROX.US,D,20111021,000000,15.43,15.49,14.95,15.25,4143345,0
+CROX.US,D,20111024,000000,15.32,17.03,15.3,17.01,8359031,0
+CROX.US,D,20111025,000000,16.85,16.87,16.27,16.3,4820860,0
+CROX.US,D,20111026,000000,16.52,16.72,15.81,16.45,3700089,0
+CROX.US,D,20111027,000000,16.89,17.23,16.52,17,4777572,0
+CROX.US,D,20111028,000000,16.75,17.35,16.27,17.24,5242837,0
+CROX.US,D,20111031,000000,17,18.06,16.86,17.67,4345300,0
+CROX.US,D,20111101,000000,16.71,18.22,16.55,17.86,5241935,0
+CROX.US,D,20111102,000000,18.12,18.49,17.5,17.88,2940128,0
+CROX.US,D,20111103,000000,17.97,18.13,17.25,17.89,2565032,0
+CROX.US,D,20111104,000000,17.55,17.96,17.41,17.81,1907014,0
+CROX.US,D,20111107,000000,17.74,17.9,17.32,17.52,2019714,0
+CROX.US,D,20111108,000000,17.6,17.78,16.96,17.42,2635815,0
+CROX.US,D,20111109,000000,16.94,17.3,16.6,16.75,2128774,0
+CROX.US,D,20111110,000000,16.87,16.91,16.08,16.29,2973267,0
+CROX.US,D,20111111,000000,16.56,16.9,16.36,16.87,2266962,0
+CROX.US,D,20111114,000000,16.82,17.53,16.75,17.37,2722389,0
+CROX.US,D,20111115,000000,17.25,17.66,17.1,17.31,2158347,0
+CROX.US,D,20111116,000000,17.13,17.38,16.37,16.4,2370388,0
+CROX.US,D,20111117,000000,16.48,16.68,15.84,16.05,2860054,0
+CROX.US,D,20111118,000000,15.93,16.46,15.92,16.12,2029637,0
+CROX.US,D,20111121,000000,15.74,15.85,15.18,15.41,2143818,0
+CROX.US,D,20111122,000000,15.33,15.81,15.28,15.52,1425289,0
+CROX.US,D,20111123,000000,15.44,15.48,14.82,14.83,2316391,0
+CROX.US,D,20111125,000000,14.76,15.01,14.55,14.64,760623,0
+CROX.US,D,20111128,000000,15.17,15.72,15.06,15.72,1985963,0
+CROX.US,D,20111129,000000,16,16,14.89,15.11,2549449,0
+CROX.US,D,20111130,000000,15.67,15.71,15.32,15.51,2222421,0
+CROX.US,D,20111201,000000,15.51,15.93,15.39,15.44,1924165,0
+CROX.US,D,20111202,000000,15.8,15.92,15.43,15.84,1824419,0
+CROX.US,D,20111205,000000,16.3,16.5,16.04,16.35,1512838,0
+CROX.US,D,20111206,000000,16.29,16.29,15.39,15.41,2549041,0
+CROX.US,D,20111207,000000,15.5,16,15.16,15.76,3022240,0
+CROX.US,D,20111208,000000,15.65,15.94,15.26,15.31,1550995,0
+CROX.US,D,20111209,000000,15.44,16.19,15.25,16.03,2023515,0
+CROX.US,D,20111212,000000,15.75,15.8,15.42,15.77,1920111,0
+CROX.US,D,20111213,000000,15.87,16.04,14.8,15.05,2335476,0
+CROX.US,D,20111214,000000,14.9,15.15,14.27,14.39,2844466,0
+CROX.US,D,20111215,000000,14.58,14.7,14.2,14.57,1718017,0
+CROX.US,D,20111216,000000,14.71,15,14.65,14.83,3421231,0
+CROX.US,D,20111219,000000,14.92,15.03,14.52,14.55,1804000,0
+CROX.US,D,20111220,000000,14.93,15.53,14.85,15.06,2479276,0
+CROX.US,D,20111221,000000,15.07,15.33,14.88,15.16,3749218,0
+CROX.US,D,20111222,000000,15.17,15.26,14.85,15.16,1866945,0
+CROX.US,D,20111223,000000,15.2,15.88,15,15.88,1726694,0
+CROX.US,D,20111227,000000,15.77,15.89,15.49,15.86,2202733,0
+CROX.US,D,20111228,000000,15.87,16.03,14.85,14.93,2597103,0
+CROX.US,D,20111229,000000,14.97,15.21,14.73,14.99,1363053,0
+CROX.US,D,20111230,000000,14.89,15.18,14.76,14.77,1822217,0
+CROX.US,D,20120103,000000,15.09,15.57,15.06,15.33,1835369,0
+CROX.US,D,20120104,000000,15.29,16.1,15.13,15.95,1730000,0
+CROX.US,D,20120105,000000,15.8,15.95,15.31,15.82,1832427,0
+CROX.US,D,20120106,000000,15.74,15.78,14.95,15.27,2683220,0
+CROX.US,D,20120109,000000,15.28,15.53,15.12,15.3,2387162,0
+CROX.US,D,20120110,000000,15.45,15.97,15.36,15.95,3192399,0
+CROX.US,D,20120111,000000,17.26,18.76,17.1,18.56,13526864,0
+CROX.US,D,20120112,000000,18.57,19,18.01,18.4,4310841,0
+CROX.US,D,20120113,000000,18.13,18.72,17.86,18.31,3225267,0
+CROX.US,D,20120117,000000,18.41,18.5,18,18.07,2217477,0
+CROX.US,D,20120118,000000,18.16,19.18,17.98,18.79,4281995,0
+CROX.US,D,20120119,000000,18.95,19,18.36,18.42,2261936,0
+CROX.US,D,20120120,000000,18.51,18.78,18.2,18.26,1717447,0
+CROX.US,D,20120123,000000,18.33,18.88,18.22,18.51,1952508,0
+CROX.US,D,20120124,000000,18.36,19.35,18.35,19.16,2659004,0
+CROX.US,D,20120125,000000,19.12,19.64,18.97,19.39,2439481,0
+CROX.US,D,20120126,000000,19.6,19.71,18.88,19.13,1935547,0
+CROX.US,D,20120127,000000,19.08,19.45,19.01,19.31,1441013,0
+CROX.US,D,20120130,000000,19.08,19.32,18.75,19.11,2619256,0
+CROX.US,D,20120131,000000,19.24,19.28,18.85,19.02,1431651,0
+CROX.US,D,20120201,000000,19.14,20.21,19.14,19.78,3365642,0
+CROX.US,D,20120202,000000,19.98,20.06,19.58,19.79,1734194,0
+CROX.US,D,20120203,000000,20.19,20.6,20.03,20.42,1491500,0
+CROX.US,D,20120206,000000,20.01,20.48,20,20.3,1496873,0
+CROX.US,D,20120207,000000,20.25,20.43,20.04,20.34,1512746,0
+CROX.US,D,20120208,000000,20.4,20.89,20.15,20.49,1425656,0
+CROX.US,D,20120209,000000,21.18,21.34,20.41,20.44,1951346,0
+CROX.US,D,20120210,000000,20.1,20.37,19.77,19.98,1765214,0
+CROX.US,D,20120213,000000,20.25,20.25,19.84,20,1301628,0
+CROX.US,D,20120214,000000,20.02,20.21,19.78,20.2,1986864,0
+CROX.US,D,20120215,000000,20.26,21,20.26,20.67,2410597,0
+CROX.US,D,20120216,000000,20.63,21.54,20.61,21.32,2128097,0
+CROX.US,D,20120217,000000,21.48,21.52,20.55,20.71,2712674,0
+CROX.US,D,20120221,000000,20.82,21,19.89,20,2446264,0
+CROX.US,D,20120222,000000,20.11,20.47,19.94,20.19,1568835,0
+CROX.US,D,20120223,000000,20.26,20.7,20.21,20.42,3886470,0
+CROX.US,D,20120224,000000,18.61,19.41,18.3,19.41,7480419,0
+CROX.US,D,20120227,000000,19.2,20,19.2,19.43,3005372,0
+CROX.US,D,20120228,000000,19.47,19.77,19.3,19.7,1913468,0
+CROX.US,D,20120229,000000,19.71,19.99,19.57,19.64,1796719,0
+CROX.US,D,20120301,000000,19.78,20.59,19.73,20.36,2024881,0
+CROX.US,D,20120302,000000,20.45,20.72,20.01,20.05,1529275,0
+CROX.US,D,20120305,000000,19.95,20.31,19.63,19.63,1795795,0
+CROX.US,D,20120306,000000,19.19,19.36,18.95,19.03,1619203,0
+CROX.US,D,20120307,000000,19.1,19.28,18.98,19.03,934115,0
+CROX.US,D,20120308,000000,19.17,19.31,18.24,18.39,3707157,0
+CROX.US,D,20120309,000000,18.49,19.01,18.17,18.66,4254030,0
+CROX.US,D,20120312,000000,19.13,19.19,18.6,18.94,1832800,0
+CROX.US,D,20120313,000000,19.13,19.6,19.08,19.48,2136613,0
+CROX.US,D,20120314,000000,19.56,19.75,19.41,19.46,1142896,0
+CROX.US,D,20120315,000000,19.58,19.73,19.25,19.63,906523,0
+CROX.US,D,20120316,000000,19.58,19.66,19.02,19.07,1233430,0
+CROX.US,D,20120319,000000,19,19.54,18.96,19.33,779571,0
+CROX.US,D,20120320,000000,19.12,19.64,19.02,19.49,1847162,0
+CROX.US,D,20120321,000000,19.47,20.6,19.39,20.17,3584023,0
+CROX.US,D,20120322,000000,20.08,21.12,19.99,20.73,3102490,0
+CROX.US,D,20120323,000000,20.85,20.93,20.08,20.33,1603948,0
+CROX.US,D,20120326,000000,20.48,21.35,20.35,21.24,2146468,0
+CROX.US,D,20120327,000000,22.05,22.4,21.22,21.27,3126601,0
+CROX.US,D,20120328,000000,21.23,21.37,20.7,20.89,1494068,0
+CROX.US,D,20120329,000000,20.75,20.83,20.37,20.61,1079388,0
+CROX.US,D,20120330,000000,20.87,21.32,20.67,20.92,1048663,0
+CROX.US,D,20120402,000000,20.87,21.27,20.72,21.15,1695468,0
+CROX.US,D,20120403,000000,21.18,21.49,20.96,21.16,997232,0
+CROX.US,D,20120404,000000,20.91,21.01,20.35,20.64,1087507,0
+CROX.US,D,20120405,000000,20.52,21.1,20.49,20.57,734374,0
+CROX.US,D,20120409,000000,20.23,20.41,19.91,20.39,988510,0
+CROX.US,D,20120410,000000,20.44,20.44,19.21,19.36,1888203,0
+CROX.US,D,20120411,000000,19.61,20.25,19.56,20,1281628,0
+CROX.US,D,20120412,000000,20.32,20.89,20.27,20.77,1584750,0
+CROX.US,D,20120413,000000,20.67,21.6,20.56,21.38,1843313,0
+CROX.US,D,20120416,000000,21.48,21.69,20.98,20.99,1954993,0
+CROX.US,D,20120417,000000,21.3,22.33,21.29,22.04,2206754,0
+CROX.US,D,20120418,000000,21.9,22.09,21.7,22.04,1957978,0
+CROX.US,D,20120419,000000,22.05,22.45,21.85,22.07,2156748,0
+CROX.US,D,20120420,000000,22.35,22.59,21.97,22,1923680,0
+CROX.US,D,20120423,000000,21.67,22.46,21.37,22.33,2673102,0
+CROX.US,D,20120424,000000,22.19,22.32,21.47,21.49,2489343,0
+CROX.US,D,20120425,000000,21.93,22.29,21.47,22.04,3347858,0
+CROX.US,D,20120426,000000,21.45,21.56,19.62,20.26,8602479,0
+CROX.US,D,20120427,000000,20.28,20.42,19.81,19.93,2029392,0
+CROX.US,D,20120430,000000,19.96,20.31,19.83,20.2,1935535,0
+CROX.US,D,20120501,000000,20.22,20.47,20.09,20.13,1512926,0
+CROX.US,D,20120502,000000,19.94,20.5,19.9,20.34,1399390,0
+CROX.US,D,20120503,000000,20.27,20.36,19.47,19.5,2187380,0
+CROX.US,D,20120504,000000,19.44,19.44,18.32,18.43,3829359,0
+CROX.US,D,20120507,000000,18.34,18.46,17.84,18.05,2685213,0
+CROX.US,D,20120508,000000,17.85,17.9,16.46,17.67,4221142,0
+CROX.US,D,20120509,000000,17.42,17.85,17.1,17.7,2335227,0
+CROX.US,D,20120510,000000,17.8,17.95,16.73,16.86,3916366,0
+CROX.US,D,20120511,000000,16.68,18.23,16.66,17.59,3131043,0
+CROX.US,D,20120514,000000,17.36,17.58,17.01,17.06,1673110,0
+CROX.US,D,20120515,000000,17.25,17.41,16.74,16.87,1811312,0
+CROX.US,D,20120516,000000,16.97,17.1,16.66,16.73,1269237,0
+CROX.US,D,20120517,000000,16.68,16.74,15.7,15.77,1968828,0
+CROX.US,D,20120518,000000,15.86,16.37,15.38,15.49,3370674,0
+CROX.US,D,20120521,000000,15.66,16.45,15.49,16.42,1713841,0
+CROX.US,D,20120522,000000,16.5,16.91,16.3,16.75,2338915,0
+CROX.US,D,20120523,000000,16.52,16.98,16.23,16.87,2453351,0
+CROX.US,D,20120524,000000,17.04,17.4,16.97,17.09,1704639,0
+CROX.US,D,20120525,000000,17.18,17.6,17.14,17.44,1465780,0
+CROX.US,D,20120529,000000,17.7,18.14,17.45,18.04,1845696,0
+CROX.US,D,20120530,000000,17.75,17.83,17.16,17.22,1337325,0
+CROX.US,D,20120531,000000,17.38,17.38,16.2,16.91,1808030,0
+CROX.US,D,20120601,000000,16.52,16.52,15.84,16.17,1741337,0
+CROX.US,D,20120604,000000,16.17,16.38,15.7,16.1,900337,0
+CROX.US,D,20120605,000000,16.09,16.56,16,16.48,960600,0
+CROX.US,D,20120606,000000,16.72,17,16.46,16.74,1777723,0
+CROX.US,D,20120607,000000,16.85,16.93,16.1,16.25,1710740,0
+CROX.US,D,20120608,000000,16.15,16.47,15.94,16.43,1806335,0
+CROX.US,D,20120611,000000,16.8,16.8,15.92,15.99,1506863,0
+CROX.US,D,20120612,000000,16.12,16.14,15.68,15.8,2092775,0
+CROX.US,D,20120613,000000,15.73,16.1,15.44,15.57,1218506,0
+CROX.US,D,20120614,000000,15.57,15.94,15.5,15.79,1038816,0
+CROX.US,D,20120615,000000,15.79,16.28,15.69,16.24,1213073,0
+CROX.US,D,20120618,000000,16.12,16.21,15.86,16.09,1155525,0
+CROX.US,D,20120619,000000,16.18,16.4,16.06,16.14,1667556,0
+CROX.US,D,20120620,000000,16.1,16.25,15.83,16.16,1027105,0
+CROX.US,D,20120621,000000,16.13,16.13,15.61,15.67,1052823,0
+CROX.US,D,20120622,000000,15.9,16.21,15.76,16.12,1107601,0
+CROX.US,D,20120625,000000,15.94,16.2,15.77,15.85,941098,0
+CROX.US,D,20120626,000000,15.83,16.05,15.64,15.65,813821,0
+CROX.US,D,20120627,000000,15.67,15.84,15.44,15.76,782486,0
+CROX.US,D,20120628,000000,15.64,15.78,15.24,15.64,1127817,0
+CROX.US,D,20120629,000000,15.91,16.25,15.65,16.15,1538819,0
+CROX.US,D,20120702,000000,16.13,16.13,15.47,15.54,1632100,0
+CROX.US,D,20120703,000000,15.51,15.87,15.421,15.86,920001,0
+CROX.US,D,20120705,000000,15.89,17.04,15.86,16.97,2022766,0
+CROX.US,D,20120706,000000,16.79,16.83,15.98,16,1620585,0
+CROX.US,D,20120709,000000,15.89,15.89,14.81,14.86,3484900,0
+CROX.US,D,20120710,000000,15.06,15.25,14.17,14.28,2569496,0
+CROX.US,D,20120711,000000,14.35,14.35,13.92,14.14,1888406,0
+CROX.US,D,20120712,000000,13.91,14.78,13.8,14.68,2142345,0
+CROX.US,D,20120713,000000,14.74,14.98,14.56,14.78,1124118,0
+CROX.US,D,20120716,000000,14.67,14.92,14.33,14.51,1335600,0
+CROX.US,D,20120717,000000,14.57,14.64,14.04,14.14,1917943,0
+CROX.US,D,20120718,000000,14.07,15.13,13.86,14.92,2516501,0
+CROX.US,D,20120719,000000,15,15.5,14.91,15.31,1508856,0
+CROX.US,D,20120720,000000,15.31,15.35,15.04,15.12,2024318,0
+CROX.US,D,20120723,000000,14.79,14.79,14.18,14.24,2376277,0
+CROX.US,D,20120724,000000,14.35,14.44,13.85,13.91,2065064,0
+CROX.US,D,20120725,000000,13.96,14.25,13.84,13.89,2621919,0
+CROX.US,D,20120726,000000,14.8,16.79,14.57,16.24,10870822,0
+CROX.US,D,20120727,000000,16.31,16.34,15.51,15.79,3878252,0
+CROX.US,D,20120730,000000,15.8,15.85,15.22,15.58,2482960,0
+CROX.US,D,20120731,000000,15.56,15.64,15.32,15.35,1889218,0
+CROX.US,D,20120801,000000,15.41,15.72,15.36,15.61,2519828,0
+CROX.US,D,20120802,000000,15.45,15.76,15.4,15.61,1703454,0
+CROX.US,D,20120803,000000,15.95,16.24,15.75,16,2331239,0
+CROX.US,D,20120806,000000,16.07,16.61,16.015,16.54,1161494,0
+CROX.US,D,20120807,000000,16.62,17.24,16.62,16.93,1719872,0
+CROX.US,D,20120808,000000,16.8,17.01,16.58,16.69,1090792,0
+CROX.US,D,20120809,000000,16.71,16.888,16.59,16.74,1059322,0
+CROX.US,D,20120810,000000,16.71,16.76,16.31,16.49,824495,0
+CROX.US,D,20120813,000000,16.41,16.53,15.955,16.5,960335,0
+CROX.US,D,20120814,000000,16.65,16.81,16.42,16.52,1143145,0
+CROX.US,D,20120815,000000,16.47,16.82,16.47,16.64,706554,0
+CROX.US,D,20120816,000000,16.67,16.865,16.44,16.79,832765,0
+CROX.US,D,20120817,000000,16.82,17.38,16.78,17.27,2119990,0
+CROX.US,D,20120820,000000,17.25,17.33,16.669,16.8,1412251,0
+CROX.US,D,20120821,000000,16.82,17.069,16.76,16.98,1578041,0
+CROX.US,D,20120822,000000,16.93,17.26,16.88,17.08,1410919,0
+CROX.US,D,20120823,000000,17.02,17.02,16.14,16.31,3348302,0
+CROX.US,D,20120824,000000,16.31,17.811,16.3,17.65,3716462,0
+CROX.US,D,20120827,000000,17.73,17.98,17.22,17.45,1774715,0
+CROX.US,D,20120828,000000,17.39,17.76,17.335,17.62,1540676,0
+CROX.US,D,20120829,000000,17.64,17.9,17.55,17.68,1163328,0
+CROX.US,D,20120830,000000,17.54,17.58,17.21,17.22,951565,0
+CROX.US,D,20120831,000000,17.41,17.63,17.15,17.49,967266,0
+CROX.US,D,20120904,000000,17.42,17.97,17.28,17.94,1617303,0
+CROX.US,D,20120905,000000,17.85,18.09,17.66,17.93,1581654,0
+CROX.US,D,20120906,000000,18,18.6,17.99,18.27,1671336,0
+CROX.US,D,20120907,000000,18.3,18.38,18,18.24,1092233,0
+CROX.US,D,20120910,000000,18.29,18.44,18.02,18.22,1434227,0
+CROX.US,D,20120911,000000,18.2,18.52,17.87,18.24,1385763,0
+CROX.US,D,20120912,000000,18.43,18.52,17.72,17.88,2211335,0
+CROX.US,D,20120913,000000,17.78,17.8,16.82,17.51,3593530,0
+CROX.US,D,20120914,000000,17.61,18.36,17.53,17.84,3039910,0
+CROX.US,D,20120917,000000,17.75,17.76,17.39,17.6,1149800,0
+CROX.US,D,20120918,000000,17.55,17.8,17.32,17.77,1608742,0
+CROX.US,D,20120919,000000,17.72,17.9,17.45,17.65,1206295,0
+CROX.US,D,20120920,000000,17.62,17.64,17.2,17.32,1181173,0
+CROX.US,D,20120921,000000,17.5,17.66,17.11,17.185,1410544,0
+CROX.US,D,20120924,000000,17.03,17.14,16.8,16.84,1137260,0
+CROX.US,D,20120925,000000,16.88,16.95,16.24,16.28,1561189,0
+CROX.US,D,20120926,000000,16.3,16.5,16.06,16.3,1258625,0
+CROX.US,D,20120927,000000,16.43,16.64,16,16.37,1365425,0
+CROX.US,D,20120928,000000,16.17,16.41,16.08,16.21,1155843,0
+CROX.US,D,20121001,000000,16.28,16.56,15.9,16.12,1184912,0
+CROX.US,D,20121002,000000,16.19,16.43,16.12,16.4,1238380,0
+CROX.US,D,20121003,000000,16.47,16.53,16.02,16.07,1308656,0
+CROX.US,D,20121004,000000,16.15,16.46,16.014,16.42,1040636,0
+CROX.US,D,20121005,000000,16.56,16.79,16.44,16.49,1141246,0
+CROX.US,D,20121008,000000,16.44,16.57,16.08,16.15,692157,0
+CROX.US,D,20121009,000000,16.12,16.26,15.72,15.73,924473,0
+CROX.US,D,20121010,000000,15.78,15.99,15.62,15.7,1088156,0
+CROX.US,D,20121011,000000,15.89,16.27,15.81,16.11,847978,0
+CROX.US,D,20121012,000000,16.08,16.23,15.64,15.69,915046,0
+CROX.US,D,20121015,000000,15.76,15.9,15.6,15.67,796778,0
+CROX.US,D,20121016,000000,15.74,16.102,15.67,16,1486933,0
+CROX.US,D,20121017,000000,16.01,16.33,15.84,16.21,1597027,0
+CROX.US,D,20121018,000000,16.37,16.7,16.34,16.61,1822678,0
+CROX.US,D,20121019,000000,16.55,16.669,16.31,16.38,1465038,0
+CROX.US,D,20121022,000000,16.36,16.64,16.29,16.56,1058844,0
+CROX.US,D,20121023,000000,16.5,16.55,16.18,16.41,948332,0
+CROX.US,D,20121024,000000,16.48,16.62,15.92,16.19,2289209,0
+CROX.US,D,20121025,000000,13.91,14.04,12.61,12.76,16141617,0
+CROX.US,D,20121026,000000,12.86,12.86,12.44,12.73,4541650,0
+CROX.US,D,20121031,000000,12.77,12.97,12.57,12.6,2099542,0
+CROX.US,D,20121101,000000,12.71,12.95,12.7,12.79,1860803,0
+CROX.US,D,20121102,000000,12.79,13.14,12.61,12.96,2700635,0
+CROX.US,D,20121105,000000,12.98,13.23,12.97,13.111,1708987,0
+CROX.US,D,20121106,000000,13.18,13.28,12.54,12.63,3830064,0
+CROX.US,D,20121107,000000,12.61,12.65,12.36,12.39,2137580,0
+CROX.US,D,20121108,000000,12.4,12.5,12.05,12.12,1792300,0
+CROX.US,D,20121109,000000,12.06,12.19,12,12.14,1712190,0
+CROX.US,D,20121112,000000,12.23,12.43,12.17,12.41,1586361,0
+CROX.US,D,20121113,000000,12.31,12.68,12.26,12.61,2545691,0
+CROX.US,D,20121114,000000,12.61,12.65,12.09,12.2,1900308,0
+CROX.US,D,20121115,000000,12.18,12.21,12,12.19,1395162,0
+CROX.US,D,20121116,000000,12.19,12.23,12,12.03,2164200,0
+CROX.US,D,20121119,000000,12.22,12.62,12.12,12.59,2585041,0
+CROX.US,D,20121120,000000,12.59,12.65,12.27,12.33,827172,0
+CROX.US,D,20121121,000000,12.33,12.53,12.22,12.4,802491,0
+CROX.US,D,20121123,000000,12.56,12.58,12.35,12.43,674242,0
+CROX.US,D,20121126,000000,12.4,12.51,12.2,12.35,1907804,0
+CROX.US,D,20121127,000000,12.95,13.74,12.85,13.49,6830671,0
+CROX.US,D,20121128,000000,13.51,13.72,13.35,13.64,2256047,0
+CROX.US,D,20121129,000000,13.75,13.97,13.56,13.65,1840357,0
+CROX.US,D,20121130,000000,13.64,13.73,13.2,13.35,1663404,0
+CROX.US,D,20121203,000000,13.44,13.61,13.15,13.22,1468462,0
+CROX.US,D,20121204,000000,13.12,13.38,13.08,13.28,1037963,0
+CROX.US,D,20121205,000000,13.28,13.39,13.04,13.3,1199787,0
+CROX.US,D,20121206,000000,13.5,13.68,13.25,13.64,1443843,0
+CROX.US,D,20121207,000000,13.73,13.95,13.48,13.65,1429351,0
+CROX.US,D,20121210,000000,13.64,14.08,13.63,13.79,2492830,0
+CROX.US,D,20121211,000000,13.98,14.47,13.84,14.33,3745772,0
+CROX.US,D,20121212,000000,14.44,14.48,14.08,14.08,1887291,0
+CROX.US,D,20121213,000000,14.08,14.29,13.75,13.9,1527897,0
+CROX.US,D,20121214,000000,13.83,13.97,13.44,13.54,1651319,0
+CROX.US,D,20121217,000000,13.58,13.78,13.53,13.77,819179,0
+CROX.US,D,20121218,000000,13.84,14.28,13.81,14.25,1577018,0
+CROX.US,D,20121219,000000,14.34,14.36,13.9,13.9,1236767,0
+CROX.US,D,20121220,000000,13.88,13.92,13.53,13.69,1649500,0
+CROX.US,D,20121221,000000,13.5,13.78,13.31,13.75,2274696,0
+CROX.US,D,20121224,000000,13.75,13.895,13.56,13.66,598025,0
+CROX.US,D,20121226,000000,13.75,13.8,13.56,13.7,1337906,0
+CROX.US,D,20121227,000000,13.8,13.8,13.34,13.74,1317003,0
+CROX.US,D,20121228,000000,13.66,14.04,13.631,13.87,1487629,0
+CROX.US,D,20121231,000000,13.83,14.44,13.78,14.39,1362377,0
+CROX.US,D,20130102,000000,14.7,14.95,14.59,14.8,3523988,0
+CROX.US,D,20130103,000000,14.65,15.36,14.61,15.08,2390962,0
+CROX.US,D,20130104,000000,15.22,15.5,15.1,15.35,2250820,0
+CROX.US,D,20130107,000000,15.25,15.7,15,15.36,2237964,0
+CROX.US,D,20130108,000000,15.36,15.54,15.05,15.23,1490320,0
+CROX.US,D,20130109,000000,15.24,15.44,15.13,15.25,1742986,0
+CROX.US,D,20130110,000000,15.37,15.5,14.96,15.36,1227527,0
+CROX.US,D,20130111,000000,15.39,15.59,15.27,15.53,1432180,0
+CROX.US,D,20130114,000000,15.67,15.9,15.37,15.52,1720358,0
+CROX.US,D,20130115,000000,15.4,15.8,15.32,15.71,1342668,0
+CROX.US,D,20130116,000000,14.92,15,14.13,14.19,6439217,0
+CROX.US,D,20130117,000000,14.29,14.78,14.2,14.57,2614142,0
+CROX.US,D,20130118,000000,14.58,14.78,14.23,14.27,2613596,0
+CROX.US,D,20130122,000000,14.48,14.79,14.37,14.52,3738065,0
+CROX.US,D,20130123,000000,14.54,14.55,14.4,14.45,1246480,0
+CROX.US,D,20130124,000000,14.38,14.68,14.38,14.59,1586103,0
+CROX.US,D,20130125,000000,14.64,14.94,14.58,14.85,1642468,0
+CROX.US,D,20130128,000000,15.05,15.28,14.9,15.23,2066225,0
+CROX.US,D,20130129,000000,15.25,15.285,15.09,15.18,1418426,0
+CROX.US,D,20130130,000000,15.11,15.24,14.73,14.77,1754785,0
+CROX.US,D,20130131,000000,14.69,14.938,14.662,14.86,1669862,0
+CROX.US,D,20130201,000000,14.94,15.17,14.8,15,1172805,0
+CROX.US,D,20130204,000000,14.89,14.95,14.72,14.79,1419516,0
+CROX.US,D,20130205,000000,14.87,15.15,14.73,14.91,1420022,0
+CROX.US,D,20130206,000000,14.84,15.1,14.78,15.08,1208938,0
+CROX.US,D,20130207,000000,15.07,15.15,14.79,15,1360811,0
+CROX.US,D,20130208,000000,15,15.29,14.93,15.13,1315204,0
+CROX.US,D,20130211,000000,15.17,15.25,14.92,15.21,1146111,0
+CROX.US,D,20130212,000000,15.23,15.4,15.16,15.28,1009394,0
+CROX.US,D,20130213,000000,15.27,15.38,15.01,15.08,1880137,0
+CROX.US,D,20130214,000000,15.05,15.08,14.84,14.891,1383955,0
+CROX.US,D,20130215,000000,14.95,15.16,14.86,14.96,1771513,0
+CROX.US,D,20130219,000000,15.13,15.13,14.69,14.7,3033304,0
+CROX.US,D,20130220,000000,14.77,14.88,14.54,14.61,3447239,0
+CROX.US,D,20130221,000000,14.5,15.39,14.48,14.9,5362954,0
+CROX.US,D,20130222,000000,15,15.73,15,15.43,3878605,0
+CROX.US,D,20130225,000000,15.51,15.75,15.28,15.3,2219259,0
+CROX.US,D,20130226,000000,15.41,15.5,14.945,15.1,1998173,0
+CROX.US,D,20130227,000000,15.29,15.5,15.11,15.26,1343387,0
+CROX.US,D,20130228,000000,15.23,15.3,15.05,15.15,839109,0
+CROX.US,D,20130301,000000,15.03,15.23,14.95,15.14,1207390,0
+CROX.US,D,20130304,000000,15.15,15.26,14.95,15.03,936114,0
+CROX.US,D,20130305,000000,15.14,15.21,14.86,14.93,2225129,0
+CROX.US,D,20130306,000000,15,15.5,15,15.37,1590764,0
+CROX.US,D,20130307,000000,15.42,15.88,15.3,15.79,2402339,0
+CROX.US,D,20130308,000000,15.96,16,15.64,15.87,1289585,0
+CROX.US,D,20130311,000000,15.82,15.86,15.56,15.65,1536340,0
+CROX.US,D,20130312,000000,15.61,15.91,15.59,15.67,1186262,0
+CROX.US,D,20130313,000000,15.63,16.12,15.43,16.01,1760900,0
+CROX.US,D,20130314,000000,16.28,16.36,15.99,16.23,1838321,0
+CROX.US,D,20130315,000000,16.17,16.35,16.04,16.06,2057709,0
+CROX.US,D,20130318,000000,15.81,15.99,15.68,15.81,1245696,0
+CROX.US,D,20130319,000000,15.81,15.95,15.13,15.36,1805462,0
+CROX.US,D,20130320,000000,15.42,15.53,15.22,15.46,983848,0
+CROX.US,D,20130321,000000,15.41,15.58,15.35,15.35,718183,0
+CROX.US,D,20130322,000000,15.47,15.51,15.24,15.3,743656,0
+CROX.US,D,20130325,000000,15.45,15.5,14.89,14.98,2458223,0
+CROX.US,D,20130326,000000,15,15.09,14.7,14.92,1407926,0
+CROX.US,D,20130327,000000,14.73,14.98,14.69,14.89,963974,0
+CROX.US,D,20130328,000000,14.96,15.07,14.71,14.82,1095404,0
+CROX.US,D,20130401,000000,14.97,14.97,14.63,14.81,1582626,0
+CROX.US,D,20130402,000000,14.86,14.94,14.59,14.74,1581291,0
+CROX.US,D,20130403,000000,14.7,14.75,14.27,14.38,1721669,0
+CROX.US,D,20130404,000000,14.41,15.12,14.19,15.03,2489412,0
+CROX.US,D,20130405,000000,14.7,15.33,14.67,15.31,1589904,0
+CROX.US,D,20130408,000000,15.31,15.51,15.28,15.51,1392205,0
+CROX.US,D,20130409,000000,15.49,15.49,14.99,15.06,1502910,0
+CROX.US,D,20130410,000000,15,15.252,15,15.18,2121736,0
+CROX.US,D,20130411,000000,15.17,15.94,15.1,15.91,2156201,0
+CROX.US,D,20130412,000000,15.78,15.97,15.43,15.86,1503866,0
+CROX.US,D,20130415,000000,15.71,15.98,15.02,15.07,1496803,0
+CROX.US,D,20130416,000000,15.17,15.39,14.87,15.03,1690479,0
+CROX.US,D,20130417,000000,14.89,15.01,14.65,14.97,2012315,0
+CROX.US,D,20130418,000000,15.03,15.18,14.84,14.95,2036651,0
+CROX.US,D,20130419,000000,14.91,15.28,14.76,15.27,1529286,0
+CROX.US,D,20130422,000000,15.28,15.45,14.94,15.36,1146611,0
+CROX.US,D,20130423,000000,15.46,15.59,15.375,15.54,1933602,0
+CROX.US,D,20130424,000000,15.59,15.93,15.5,15.83,2029815,0
+CROX.US,D,20130425,000000,16.2,16.55,15.77,16.34,4577727,0
+CROX.US,D,20130426,000000,16.44,16.5,15.8,15.93,1671381,0
+CROX.US,D,20130429,000000,15.87,16.15,15.75,15.98,1099420,0
+CROX.US,D,20130430,000000,15.85,16.03,15.76,16.02,1092166,0
+CROX.US,D,20130501,000000,15.91,16.01,15.74,15.82,1242142,0
+CROX.US,D,20130502,000000,15.86,15.95,15.74,15.9,882283,0
+CROX.US,D,20130503,000000,16.08,16.39,16.08,16.17,970500,0
+CROX.US,D,20130506,000000,16.16,16.39,16.07,16.1,774791,0
+CROX.US,D,20130507,000000,16.05,16.2,15.94,16.1,1627895,0
+CROX.US,D,20130508,000000,16.05,16.72,16.01,16.59,1603733,0
+CROX.US,D,20130509,000000,16.58,16.85,16.33,16.68,1573485,0
+CROX.US,D,20130510,000000,16.71,17.01,16.68,16.95,1299309,0
+CROX.US,D,20130513,000000,16.89,17.08,16.675,16.73,1442505,0
+CROX.US,D,20130514,000000,16.8,17.45,16.8,17.44,2066282,0
+CROX.US,D,20130515,000000,17.41,17.48,17.1,17.18,975550,0
+CROX.US,D,20130516,000000,17.2,17.32,16.83,16.93,898945,0
+CROX.US,D,20130517,000000,16.96,17.14,16.93,17.13,935526,0
+CROX.US,D,20130520,000000,17.06,17.13,16.99,17.08,707778,0
+CROX.US,D,20130521,000000,17.01,17.4,16.99,17.38,1069496,0
+CROX.US,D,20130522,000000,17.45,17.53,16.95,17.07,1410229,0
+CROX.US,D,20130523,000000,16.87,16.895,16.57,16.82,914520,0
+CROX.US,D,20130524,000000,16.77,16.825,16.5,16.72,738187,0
+CROX.US,D,20130528,000000,17,17.505,16.93,17.3,1758165,0
+CROX.US,D,20130529,000000,17.22,17.59,17.19,17.42,922751,0
+CROX.US,D,20130530,000000,17.5,17.92,17.47,17.86,1231461,0
+CROX.US,D,20130531,000000,17.76,17.95,17.56,17.64,900426,0
+CROX.US,D,20130603,000000,17.74,17.75,17.2,17.43,1180097,0
+CROX.US,D,20130604,000000,17.42,17.75,17.203,17.37,581440,0
+CROX.US,D,20130605,000000,17.24,17.43,16.73,16.74,1142143,0
+CROX.US,D,20130606,000000,16.71,17.02,16.58,17.02,890575,0
+CROX.US,D,20130607,000000,17.14,17.2,16.935,17.12,624186,0
+CROX.US,D,20130610,000000,17.18,17.32,17.12,17.15,789017,0
+CROX.US,D,20130611,000000,16.98,17.1,16.45,16.48,1447131,0
+CROX.US,D,20130612,000000,16.55,16.73,16.3,16.37,990084,0
+CROX.US,D,20130613,000000,16.42,16.64,16.27,16.56,763200,0
+CROX.US,D,20130614,000000,16.57,16.67,16.39,16.46,492403,0
+CROX.US,D,20130617,000000,16.56,16.61,16.24,16.35,631097,0
+CROX.US,D,20130618,000000,16.38,16.59,16.3,16.34,654463,0
+CROX.US,D,20130619,000000,16.33,16.45,16.17,16.17,650361,0
+CROX.US,D,20130620,000000,15.98,16,15.71,15.85,1005146,0
+CROX.US,D,20130621,000000,15.95,16.05,15.61,15.79,1293466,0
+CROX.US,D,20130624,000000,15.58,15.71,15.08,15.46,1336169,0
+CROX.US,D,20130625,000000,15.57,15.77,15.43,15.57,835804,0
+CROX.US,D,20130626,000000,15.68,15.77,15.54,15.69,916170,0
+CROX.US,D,20130627,000000,15.75,16.28,15.73,16.13,1391945,0
+CROX.US,D,20130628,000000,16.14,16.58,15.93,16.5,1480006,0
+CROX.US,D,20130701,000000,16.69,17.14,16.65,16.75,928868,0
+CROX.US,D,20130702,000000,16.75,17,16.678,16.82,1097786,0
+CROX.US,D,20130703,000000,16.76,16.91,16.72,16.84,341066,0
+CROX.US,D,20130705,000000,17.09,17.205,16.93,17.06,690078,0
+CROX.US,D,20130708,000000,17.08,17.37,17.08,17.17,627974,0
+CROX.US,D,20130709,000000,17.37,17.5,17.21,17.23,1047551,0
+CROX.US,D,20130710,000000,17.23,17.32,17.15,17.24,655608,0
+CROX.US,D,20130711,000000,17.32,17.47,17.25,17.37,815081,0
+CROX.US,D,20130712,000000,17.36,17.62,17.32,17.49,617186,0
+CROX.US,D,20130715,000000,17.11,17.19,16.52,16.71,2632033,0
+CROX.US,D,20130716,000000,16.66,16.82,16.305,16.69,1472562,0
+CROX.US,D,20130717,000000,16.75,16.88,16.65,16.7,772483,0
+CROX.US,D,20130718,000000,17.12,17.22,16.88,17.04,1343453,0
+CROX.US,D,20130719,000000,17.04,17.17,16.72,16.75,1201001,0
+CROX.US,D,20130722,000000,16.4,16.87,16.33,16.87,1714053,0
+CROX.US,D,20130723,000000,17.1,17.54,16.88,17.31,2446618,0
+CROX.US,D,20130724,000000,17.37,17.42,16.95,16.98,2194259,0
+CROX.US,D,20130725,000000,12.97,13.77,12.97,13.55,14657133,0
+CROX.US,D,20130726,000000,13.59,13.88,13.26,13.73,3966921,0
+CROX.US,D,20130729,000000,13.76,13.8,13.3,13.36,3457136,0
+CROX.US,D,20130730,000000,13.36,13.6,13.31,13.6,1351454,0
+CROX.US,D,20130731,000000,13.69,13.79,13.49,13.67,1674539,0
+CROX.US,D,20130801,000000,13.77,13.97,13.77,13.92,2116571,0
+CROX.US,D,20130802,000000,13.98,14.25,13.86,14.07,1515656,0
+CROX.US,D,20130805,000000,14.09,14.45,14.03,14.3,1272803,0
+CROX.US,D,20130806,000000,14.31,14.32,14.1,14.18,883979,0
+CROX.US,D,20130807,000000,14.12,14.3,14,14.01,1055613,0
+CROX.US,D,20130808,000000,13.35,13.59,12.96,13.23,5218377,0
+CROX.US,D,20130809,000000,13.25,13.61,13.25,13.51,1335374,0
+CROX.US,D,20130812,000000,13.53,13.69,13.31,13.41,1430422,0
+CROX.US,D,20130813,000000,13.5,13.68,13.42,13.47,1218381,0
+CROX.US,D,20130814,000000,13.45,13.49,13.27,13.29,911515,0
+CROX.US,D,20130815,000000,13.25,13.4,13.15,13.21,1326038,0
+CROX.US,D,20130816,000000,13.2,13.32,13.13,13.19,1828060,0
+CROX.US,D,20130819,000000,13.21,13.35,13.15,13.18,995540,0
+CROX.US,D,20130820,000000,13.3,13.52,13.21,13.34,1247760,0
+CROX.US,D,20130821,000000,13.29,13.77,13.2,13.75,1789676,0
+CROX.US,D,20130822,000000,13.8,14.35,13.66,14.01,1999743,0
+CROX.US,D,20130823,000000,13.91,14.05,13.81,13.86,1509416,0
+CROX.US,D,20130826,000000,13.86,14.1,13.76,13.77,1018403,0
+CROX.US,D,20130827,000000,13.64,13.89,13.41,13.44,1035654,0
+CROX.US,D,20130828,000000,13.41,13.63,13.35,13.52,836256,0
+CROX.US,D,20130829,000000,13.59,13.86,13.52,13.69,567628,0
+CROX.US,D,20130830,000000,13.68,13.84,13.44,13.46,950812,0
+CROX.US,D,20130903,000000,13.59,13.79,13.41,13.49,1140905,0
+CROX.US,D,20130904,000000,13.5,13.85,13.43,13.77,1156980,0
+CROX.US,D,20130905,000000,13.81,13.94,13.7,13.73,744551,0
+CROX.US,D,20130906,000000,13.83,13.84,13.52,13.62,1001791,0
+CROX.US,D,20130909,000000,13.62,13.86,13.58,13.61,1372376,0
+CROX.US,D,20130910,000000,12.79,13.37,12.65,13.31,6277718,0
+CROX.US,D,20130911,000000,13.3,13.6,13.17,13.52,2103874,0
+CROX.US,D,20130912,000000,13.45,13.54,13.25,13.27,801170,0
+CROX.US,D,20130913,000000,13.3,13.54,13.22,13.46,891073,0
+CROX.US,D,20130916,000000,13.5,13.78,13.49,13.51,1098691,0
+CROX.US,D,20130917,000000,13.5,13.59,13.46,13.52,772688,0
+CROX.US,D,20130918,000000,13.51,13.79,13.4,13.68,1005602,0
+CROX.US,D,20130919,000000,13.69,13.92,13.67,13.84,1011508,0
+CROX.US,D,20130920,000000,13.85,14.05,13.78,13.89,1582249,0
+CROX.US,D,20130923,000000,13.8,13.84,13.42,13.64,1359598,0
+CROX.US,D,20130924,000000,13.62,13.85,13.55,13.65,718300,0
+CROX.US,D,20130925,000000,13.71,13.81,13.55,13.65,735047,0
+CROX.US,D,20130926,000000,13.67,13.82,13.56,13.61,854500,0
+CROX.US,D,20130927,000000,13.6,13.73,13.57,13.57,773202,0
+CROX.US,D,20130930,000000,13.44,13.65,13.25,13.6,796677,0
+CROX.US,D,20131001,000000,13.61,13.73,13.54,13.66,883608,0
+CROX.US,D,20131002,000000,13.54,13.72,13.48,13.57,987900,0
+CROX.US,D,20131003,000000,13.48,13.63,13.3,13.53,1388800,0
+CROX.US,D,20131004,000000,13.5,13.75,13.41,13.62,416100,0
+CROX.US,D,20131007,000000,13.5,13.61,13.4,13.41,665000,0
+CROX.US,D,20131008,000000,13.36,13.59,13.13,13.27,1192600,0
+CROX.US,D,20131009,000000,13.24,13.3,13,13.25,1157300,0
+CROX.US,D,20131010,000000,13.38,13.52,13.3,13.36,1059721,0
+CROX.US,D,20131011,000000,13.29,13.47,13.26,13.47,1053041,0
+CROX.US,D,20131014,000000,13.35,13.88,13.17,13.76,1456291,0
+CROX.US,D,20131015,000000,13.75,13.75,13.25,13.33,1954159,0
+CROX.US,D,20131016,000000,13.42,13.62,13.35,13.42,999196,0
+CROX.US,D,20131017,000000,13.4,13.62,13.38,13.5,1007500,0
+CROX.US,D,20131018,000000,13.57,13.69,13.44,13.54,1154600,0
+CROX.US,D,20131021,000000,13.6,13.77,13.54,13.64,1030400,0
+CROX.US,D,20131022,000000,13.67,13.94,13.57,13.86,867900,0
+CROX.US,D,20131023,000000,13.75,13.82,13.59,13.71,732500,0
+CROX.US,D,20131024,000000,13.69,13.81,13.62,13.67,525100,0
+CROX.US,D,20131025,000000,13.72,13.77,13.64,13.68,692000,0
+CROX.US,D,20131028,000000,13.06,13.18,12.86,13.03,2879800,0
+CROX.US,D,20131029,000000,13.03,13.15,12.94,13.04,1149300,0
+CROX.US,D,20131030,000000,13.01,13.23,12.94,13.03,2097000,0
+CROX.US,D,20131031,000000,12.85,13,12.05,12.17,5331564,0
+CROX.US,D,20131101,000000,12.1,12.47,11.96,12.38,2324500,0
+CROX.US,D,20131104,000000,12.34,12.55,12.34,12.45,1598646,0
+CROX.US,D,20131105,000000,12.43,12.58,12.4,12.48,1226200,0
+CROX.US,D,20131106,000000,12.52,12.62,12.2,12.22,1190700,0
+CROX.US,D,20131107,000000,12.24,12.4,12.14,12.29,1366600,0
+CROX.US,D,20131108,000000,12.3,12.67,12.28,12.66,1617700,0
+CROX.US,D,20131111,000000,12.6,12.83,12.52,12.73,1067854,0
+CROX.US,D,20131112,000000,12.73,12.85,12.59,12.65,839600,0
+CROX.US,D,20131113,000000,12.61,14.53,12.6,13.89,12853633,0
+CROX.US,D,20131114,000000,13.92,13.92,13.53,13.62,1702000,0
+CROX.US,D,20131115,000000,13.6,13.75,13.42,13.58,1133500,0
+CROX.US,D,20131118,000000,13.59,13.74,13.25,13.37,1536200,0
+CROX.US,D,20131119,000000,13.34,13.45,13.08,13.3,1448414,0
+CROX.US,D,20131120,000000,13.31,13.47,13.26,13.4,1041800,0
+CROX.US,D,20131121,000000,13.4,13.5,13.3,13.36,861800,0
+CROX.US,D,20131122,000000,13.32,13.43,13.23,13.34,642800,0
+CROX.US,D,20131125,000000,13.33,13.49,13.28,13.31,665400,0
+CROX.US,D,20131126,000000,13.36,13.59,13.3,13.54,1841600,0
+CROX.US,D,20131127,000000,14.11,14.14,13.73,13.84,2729100,0
+CROX.US,D,20131129,000000,13.85,13.94,13.6,13.8,973199,0
+CROX.US,D,20131202,000000,13.76,13.85,13.53,13.56,906900,0
+CROX.US,D,20131203,000000,13.49,13.7,13.4,13.51,1597900,0
+CROX.US,D,20131204,000000,13.51,13.6,13.41,13.48,877600,0
+CROX.US,D,20131205,000000,13.45,13.49,13.23,13.26,1425500,0
+CROX.US,D,20131206,000000,13.33,13.41,13.09,13.13,1318500,0
+CROX.US,D,20131209,000000,13.12,13.26,12.88,13.06,1173300,0
+CROX.US,D,20131210,000000,13.05,13.14,12.95,12.99,790800,0
+CROX.US,D,20131211,000000,12.98,13,12.73,12.78,1669400,0
+CROX.US,D,20131212,000000,12.74,12.89,12.61,12.71,1204280,0
+CROX.US,D,20131213,000000,12.77,12.92,12.69,12.83,1315100,0
+CROX.US,D,20131216,000000,12.84,13.02,12.61,12.93,920100,0
+CROX.US,D,20131217,000000,12.89,13.01,12.85,12.97,782200,0
+CROX.US,D,20131218,000000,13,13.09,12.81,13.03,878800,0
+CROX.US,D,20131219,000000,12.98,13.11,12.79,12.82,618800,0
+CROX.US,D,20131220,000000,12.88,13.25,12.77,13.19,2220000,0
+CROX.US,D,20131223,000000,13.22,13.29,13.14,13.26,1118800,0
+CROX.US,D,20131224,000000,13.23,13.3,13.15,13.26,291409,0
+CROX.US,D,20131226,000000,13.27,13.39,13.23,13.3,419600,0
+CROX.US,D,20131227,000000,13.35,13.41,13.25,13.33,546000,0
+CROX.US,D,20131230,000000,14.95,16.27,14.75,16.14,16855541,0
+CROX.US,D,20131231,000000,16.1,16.1,15.55,15.92,4570700,0
+CROX.US,D,20140102,000000,16.13,16.88,16.03,16.49,4807153,0
+CROX.US,D,20140103,000000,16.55,16.59,16.22,16.4,1496991,0
+CROX.US,D,20140106,000000,16.37,16.4,15.94,16.1,2006300,0
+CROX.US,D,20140107,000000,15.98,16.09,15.82,15.86,1251600,0
+CROX.US,D,20140108,000000,15.86,16.09,15.65,15.71,1801400,0
+CROX.US,D,20140109,000000,15.7,15.84,15.55,15.64,1402900,0
+CROX.US,D,20140110,000000,15.68,15.68,15.46,15.54,986800,0
+CROX.US,D,20140113,000000,15.52,15.6,15.1,15.21,1297200,0
+CROX.US,D,20140114,000000,15.24,15.37,15.11,15.25,859300,0
+CROX.US,D,20140115,000000,15.25,15.55,15.23,15.27,1121200,0
+CROX.US,D,20140116,000000,15.17,15.19,14.89,15.06,1101564,0
+CROX.US,D,20140117,000000,15.06,15.11,14.97,15.01,778700,0
+CROX.US,D,20140121,000000,15.12,15.45,15.12,15.17,1131400,0
+CROX.US,D,20140122,000000,15.13,15.3,14.95,15.29,825700,0
+CROX.US,D,20140123,000000,15.3,15.38,14.99,15.05,1479800,0
+CROX.US,D,20140124,000000,14.98,15.04,14.72,14.85,998330,0
+CROX.US,D,20140127,000000,14.81,14.91,14.41,14.81,1478400,0
+CROX.US,D,20140128,000000,14.77,15.385,14.61,15.29,2857193,0
+CROX.US,D,20140129,000000,15.08,15.39,14.9,14.96,2651100,0
+CROX.US,D,20140130,000000,15.07,15.46,15.01,15.24,1934000,0
+CROX.US,D,20140131,000000,14.96,15.51,14.93,15.35,1091080,0
+CROX.US,D,20140203,000000,15.29,15.33,14.83,14.88,1567058,0
+CROX.US,D,20140204,000000,14.99,15.06,14.845,14.91,1712834,0
+CROX.US,D,20140205,000000,14.82,14.88,14.565,14.79,1783555,0
+CROX.US,D,20140206,000000,14.87,15.24,14.6,14.97,981807,0
+CROX.US,D,20140207,000000,15.07,15.27,15,15.17,1089621,0
+CROX.US,D,20140210,000000,15.02,15.25,14.91,15.25,1025442,0
+CROX.US,D,20140211,000000,15.19,15.36,15.045,15.26,720551,0
+CROX.US,D,20140212,000000,16,16,15.45,15.45,2060852,0
+CROX.US,D,20140213,000000,15.4,15.91,15.28,15.73,908295,0
+CROX.US,D,20140214,000000,15.74,15.78,15.46,15.68,768118,0
+CROX.US,D,20140218,000000,15.55,15.65,15.11,15.21,1448460,0
+CROX.US,D,20140219,000000,15.11,15.35,14.97,15.05,1449045,0
+CROX.US,D,20140220,000000,15.01,16.2,15,15.81,3306826,0
+CROX.US,D,20140221,000000,15.79,15.9,15.35,15.49,1884377,0
+CROX.US,D,20140224,000000,15.47,15.71,15.41,15.55,938391,0
+CROX.US,D,20140225,000000,15.5,15.51,15.2,15.22,1192112,0
+CROX.US,D,20140226,000000,15.21,15.42,15.15,15.23,982254,0
+CROX.US,D,20140227,000000,15.19,15.22,14.95,15.12,1075708,0
+CROX.US,D,20140228,000000,15.11,15.34,14.985,15.23,975252,0
+CROX.US,D,20140303,000000,15.05,15.09,14.83,15.09,572929,0
+CROX.US,D,20140304,000000,15.23,15.51,15.18,15.3,1089135,0
+CROX.US,D,20140305,000000,15.15,15.57,15.061,15.47,997210,0
+CROX.US,D,20140306,000000,15.48,15.48,15.2,15.21,883301,0
+CROX.US,D,20140307,000000,15.46,15.47,15.17,15.29,751821,0
+CROX.US,D,20140310,000000,15.22,15.36,15.05,15.24,1113639,0
+CROX.US,D,20140311,000000,15.23,15.31,14.99,15.08,896038,0
+CROX.US,D,20140312,000000,14.98,15.168,14.74,14.95,1207592,0
+CROX.US,D,20140313,000000,14.99,15.05,14.82,14.99,956798,0
+CROX.US,D,20140314,000000,14.9,15.07,14.77,14.83,628852,0
+CROX.US,D,20140317,000000,14.9,14.96,14.75,14.88,1189464,0
+CROX.US,D,20140318,000000,14.87,15.53,14.87,15.49,1488504,0
+CROX.US,D,20140319,000000,15.49,15.521,15.26,15.4,657460,0
+CROX.US,D,20140320,000000,15.33,15.54,15.1,15.45,562861,0
+CROX.US,D,20140321,000000,15.46,15.7,15.23,15.4,1254407,0
+CROX.US,D,20140324,000000,15.43,15.55,15.11,15.31,693837,0
+CROX.US,D,20140325,000000,15.38,15.47,15.145,15.16,662473,0
+CROX.US,D,20140326,000000,15.2,15.35,15.02,15.07,777100,0
+CROX.US,D,20140327,000000,15.09,15.52,15.07,15.44,1615476,0
+CROX.US,D,20140328,000000,15.42,15.62,15.28,15.55,980833,0
+CROX.US,D,20140331,000000,15.59,15.74,15.41,15.6,1277007,0
+CROX.US,D,20140401,000000,15.61,15.72,15.34,15.54,914735,0
+CROX.US,D,20140402,000000,15.52,15.64,15.34,15.63,673581,0
+CROX.US,D,20140403,000000,15.67,15.67,15.105,15.22,1185385,0
+CROX.US,D,20140404,000000,15.29,15.49,14.9,15.04,1449712,0
+CROX.US,D,20140407,000000,14.9,15.15,14.67,14.67,2391128,0
+CROX.US,D,20140408,000000,14.71,14.776,14.52,14.71,743154,0
+CROX.US,D,20140409,000000,14.72,14.832,14.48,14.79,836132,0
+CROX.US,D,20140410,000000,15.05,15.11,14.745,15.09,1636349,0
+CROX.US,D,20140411,000000,14.91,14.94,14.45,14.45,1055245,0
+CROX.US,D,20140414,000000,14.56,14.66,14.245,14.36,963667,0
+CROX.US,D,20140415,000000,14.46,14.6,14.15,14.45,1019011,0
+CROX.US,D,20140416,000000,14.61,14.61,14.42,14.55,520857,0
+CROX.US,D,20140417,000000,14.55,14.65,14.46,14.51,685767,0
+CROX.US,D,20140421,000000,14.55,14.72,14.48,14.72,1089449,0
+CROX.US,D,20140422,000000,14.72,14.88,14.71,14.78,985594,0
+CROX.US,D,20140423,000000,14.86,15.15,14.76,14.99,1537642,0
+CROX.US,D,20140424,000000,15.059,15.2,14.682,15.03,597008,0
+CROX.US,D,20140425,000000,15.02,15.17,14.8,15.04,1162326,0
+CROX.US,D,20140428,000000,15.03,15.19,14.575,14.81,1024545,0
+CROX.US,D,20140429,000000,14.85,15.35,14.74,15.3,1695088,0
+CROX.US,D,20140430,000000,15.3,15.32,14.99,15.13,1545126,0
+CROX.US,D,20140501,000000,15.12,15.78,15.05,15.55,3083014,0
+CROX.US,D,20140502,000000,15.56,15.56,15.17,15.17,1298381,0
+CROX.US,D,20140505,000000,15.04,15.33,14.95,15.01,731068,0
+CROX.US,D,20140506,000000,14.86,15.01,14.6,14.6,1335105,0
+CROX.US,D,20140507,000000,14.58,14.72,14.15,14.48,2562124,0
+CROX.US,D,20140508,000000,14.5,14.89,14.4,14.42,798977,0
+CROX.US,D,20140509,000000,14.4,14.71,14.28,14.7,895039,0
+CROX.US,D,20140512,000000,14.73,15.12,14.7,15.06,1531366,0
+CROX.US,D,20140513,000000,14.96,15.16,14.76,14.85,1209600,0
+CROX.US,D,20140514,000000,14.79,14.895,14.655,14.8,1154269,0
+CROX.US,D,20140515,000000,14.88,15.29,14.75,15.07,1627257,0
+CROX.US,D,20140516,000000,15.04,15.18,14.82,15.18,925510,0
+CROX.US,D,20140519,000000,15.04,15.28,15.01,15.095,825346,0
+CROX.US,D,20140520,000000,15.08,15.08,14.68,14.71,1118922,0
+CROX.US,D,20140521,000000,14.75,14.81,14.52,14.75,933835,0
+CROX.US,D,20140522,000000,14.8,14.86,14.71,14.81,764725,0
+CROX.US,D,20140523,000000,14.78,14.95,14.75,14.93,753923,0
+CROX.US,D,20140527,000000,15.07,15.27,14.945,15.26,748726,0
+CROX.US,D,20140528,000000,15.15,15.15,14.85,14.97,1014425,0
+CROX.US,D,20140529,000000,15.03,15.06,14.86,15.03,708093,0
+CROX.US,D,20140530,000000,15.06,15.14,14.83,14.93,516053,0
+CROX.US,D,20140602,000000,14.92,15.02,14.79,14.89,678582,0
+CROX.US,D,20140603,000000,14.84,14.98,14.78,14.83,513322,0
+CROX.US,D,20140604,000000,14.78,15.04,14.75,14.95,610157,0
+CROX.US,D,20140605,000000,14.99,15.07,14.75,15.03,554289,0
+CROX.US,D,20140606,000000,15.09,15.38,14.974,15.35,742697,0
+CROX.US,D,20140609,000000,15.3,15.46,15.25,15.29,519725,0
+CROX.US,D,20140610,000000,15.25,15.29,15,15.04,395485,0
+CROX.US,D,20140611,000000,14.94,14.94,14.8,14.88,810914,0
+CROX.US,D,20140612,000000,14.82,14.93,14.67,14.7,677967,0
+CROX.US,D,20140613,000000,14.65,14.81,14.49,14.56,1040677,0
+CROX.US,D,20140616,000000,14.58,14.68,14.48,14.56,514801,0
+CROX.US,D,20140617,000000,14.53,14.99,14.4,14.95,891879,0
+CROX.US,D,20140618,000000,14.98,15.175,14.79,15.03,1085821,0
+CROX.US,D,20140619,000000,15.1,15.29,14.75,15,1246682,0
+CROX.US,D,20140620,000000,15.03,15.03,14.78,14.84,1477252,0
+CROX.US,D,20140623,000000,14.82,14.87,14.6,14.69,638329,0
+CROX.US,D,20140624,000000,14.64,14.91,14.49,14.49,2336429,0
+CROX.US,D,20140625,000000,14.48,14.78,14.42,14.75,855684,0
+CROX.US,D,20140626,000000,14.73,14.76,14.52,14.6,557088,0
+CROX.US,D,20140627,000000,14.45,14.84,14.45,14.82,2282940,0
+CROX.US,D,20140630,000000,14.77,15.041,14.65,15.03,1137771,0
+CROX.US,D,20140701,000000,15.08,15.29,14.83,15.07,1037514,0
+CROX.US,D,20140702,000000,15.03,15.18,14.91,15.05,445900,0
+CROX.US,D,20140703,000000,15.12,15.241,15.1,15.18,184038,0
+CROX.US,D,20140707,000000,15.15,15.21,14.995,15,545936,0
+CROX.US,D,20140708,000000,14.92,15.01,14.67,14.88,1011879,0
+CROX.US,D,20140709,000000,14.92,15.105,14.77,15.1,787272,0
+CROX.US,D,20140710,000000,14.89,15.05,14.64,14.85,732385,0
+CROX.US,D,20140711,000000,14.82,14.85,14.6,14.67,506756,0
+CROX.US,D,20140714,000000,14.77,14.89,14.71,14.73,393590,0
+CROX.US,D,20140715,000000,14.7,14.71,14.5,14.57,457167,0
+CROX.US,D,20140716,000000,14.6,14.85,14.53,14.74,825854,0
+CROX.US,D,20140717,000000,14.62,14.78,14.46,14.5,1338167,0
+CROX.US,D,20140718,000000,14.47,14.925,14.47,14.86,874787,0
+CROX.US,D,20140721,000000,14.72,15.08,14.63,14.84,1721152,0
+CROX.US,D,20140722,000000,15.95,16.83,15.85,16.68,7465290,0
+CROX.US,D,20140723,000000,16.69,16.69,16.43,16.56,1455919,0
+CROX.US,D,20140724,000000,16.63,16.68,16.19,16.32,2556678,0
+CROX.US,D,20140725,000000,16.22,16.35,16.05,16.26,1100750,0
+CROX.US,D,20140728,000000,16.25,16.32,16.02,16.29,736584,0
+CROX.US,D,20140729,000000,16.28,16.5,16.13,16.31,1132520,0
+CROX.US,D,20140730,000000,16.41,16.46,16.17,16.26,1528869,0
+CROX.US,D,20140731,000000,16.06,16.2,15.81,15.87,738388,0
+CROX.US,D,20140801,000000,16.05,16.25,15.78,15.87,944552,0
+CROX.US,D,20140804,000000,15.92,15.98,15.69,15.93,1059756,0
+CROX.US,D,20140805,000000,15.85,16.185,15.82,16.11,688213,0
+CROX.US,D,20140806,000000,16.17,16.21,16.02,16.15,687763,0
+CROX.US,D,20140807,000000,16.12,16.2,15.61,15.62,1011825,0
+CROX.US,D,20140808,000000,15.69,15.87,15.61,15.78,1329125,0
+CROX.US,D,20140811,000000,15.85,16.12,15.8,15.97,904527,0
+CROX.US,D,20140812,000000,15.97,16,15.53,15.6,979332,0
+CROX.US,D,20140813,000000,15.62,15.73,15.53,15.65,970712,0
+CROX.US,D,20140814,000000,15.7,15.73,15.53,15.59,645710,0
+CROX.US,D,20140815,000000,15.71,15.79,15.39,15.55,863876,0
+CROX.US,D,20140818,000000,15.64,15.76,15.62,15.7,601833,0
+CROX.US,D,20140819,000000,15.6,15.77,15.6,15.68,1311885,0
+CROX.US,D,20140820,000000,15.63,15.77,15.61,15.67,1298396,0
+CROX.US,D,20140821,000000,15.62,15.73,15.55,15.6,781232,0
+CROX.US,D,20140822,000000,15.6,15.69,15.5,15.55,707715,0
+CROX.US,D,20140825,000000,15.62,15.9,15.6,15.805,764791,0
+CROX.US,D,20140826,000000,15.85,16.02,15.74,15.97,737188,0
+CROX.US,D,20140827,000000,15.95,16,15.55,15.65,520897,0
+CROX.US,D,20140828,000000,15.52,15.58,15.37,15.47,592463,0
+CROX.US,D,20140829,000000,15.47,15.52,15.3,15.45,471041,0
+CROX.US,D,20140902,000000,15.45,15.65,15.39,15.51,530650,0
+CROX.US,D,20140903,000000,15.56,15.63,15.24,15.3,552010,0
+CROX.US,D,20140904,000000,15.33,15.56,15.24,15.38,483972,0
+CROX.US,D,20140905,000000,15.27,15.35,15.09,15.25,534950,0
+CROX.US,D,20140908,000000,15.21,15.35,15.042,15.24,485467,0
+CROX.US,D,20140909,000000,15.18,15.18,15,15.05,824328,0
+CROX.US,D,20140910,000000,15.06,15.163,15,15.04,548095,0
+CROX.US,D,20140911,000000,14.42,14.79,13.96,14.25,4395073,0
+CROX.US,D,20140912,000000,14.25,14.345,14.01,14.05,1139135,0
+CROX.US,D,20140915,000000,14.01,14.05,13.65,13.66,1103387,0
+CROX.US,D,20140916,000000,13.57,13.688,13.39,13.61,2021608,0
+CROX.US,D,20140917,000000,13.59,13.65,13.4,13.45,1484228,0
+CROX.US,D,20140918,000000,13.48,13.526,13.3,13.32,1020217,0
+CROX.US,D,20140919,000000,13.37,13.37,13.04,13.06,1627790,0
+CROX.US,D,20140922,000000,13.04,13.08,12.82,12.89,938706,0
+CROX.US,D,20140923,000000,12.84,12.93,12.79,12.84,975078,0
+CROX.US,D,20140924,000000,12.8,12.82,12.6,12.65,985780,0
+CROX.US,D,20140925,000000,12.62,12.67,12.4,12.44,832945,0
+CROX.US,D,20140926,000000,12.5,12.65,12.4,12.49,648896,0
+CROX.US,D,20140929,000000,12.33,12.78,12.25,12.75,1534011,0
+CROX.US,D,20140930,000000,12.72,12.86,12.5,12.58,2081086,0
+CROX.US,D,20141001,000000,12.84,12.876,12.385,12.41,1283255,0
+CROX.US,D,20141002,000000,12.36,12.6,12.24,12.59,1142279,0
+CROX.US,D,20141003,000000,12.7,12.79,12.48,12.59,1180029,0
+CROX.US,D,20141006,000000,12.61,12.728,12.32,12.4,955153,0
+CROX.US,D,20141007,000000,12.33,12.33,12.065,12.11,931160,0
+CROX.US,D,20141008,000000,12.07,12.38,11.97,12.37,832251,0
+CROX.US,D,20141009,000000,12.32,12.34,11.965,11.99,651183,0
+CROX.US,D,20141010,000000,11.93,12.06,11.78,11.8,678868,0
+CROX.US,D,20141013,000000,11.77,11.96,11.563,11.68,830635,0
+CROX.US,D,20141014,000000,11.81,11.93,11.7,11.78,873491,0
+CROX.US,D,20141015,000000,11.66,12.26,11.52,12.19,977489,0
+CROX.US,D,20141016,000000,12.02,12.36,11.95,12.29,819117,0
+CROX.US,D,20141017,000000,12.46,12.46,11.99,12.1,1188124,0
+CROX.US,D,20141020,000000,12.01,12.25,12.01,12.23,441824,0
+CROX.US,D,20141021,000000,12.25,12.565,12.25,12.52,491901,0
+CROX.US,D,20141022,000000,12.5,12.53,12.21,12.215,821076,0
+CROX.US,D,20141023,000000,12.35,12.35,11.945,11.97,881641,0
+CROX.US,D,20141024,000000,11.92,12.16,11.83,12.03,731441,0
+CROX.US,D,20141027,000000,12.02,12.15,11.74,12.15,1329826,0
+CROX.US,D,20141028,000000,11.58,11.82,11.33,11.76,4005025,0
+CROX.US,D,20141029,000000,11.78,12.14,11.5,11.59,1858001,0
+CROX.US,D,20141030,000000,11.56,11.67,11.37,11.42,759080,0
+CROX.US,D,20141031,000000,11.55,11.7,11.4,11.68,1342111,0
+CROX.US,D,20141103,000000,11.68,11.68,11.5,11.54,1052751,0
+CROX.US,D,20141104,000000,11.47,11.55,11.4,11.49,868393,0
+CROX.US,D,20141105,000000,11.86,12.29,11.63,12.22,1862284,0
+CROX.US,D,20141106,000000,12.3,12.53,12.23,12.51,1227029,0
+CROX.US,D,20141107,000000,12.5,12.55,12.34,12.4,1149372,0
+CROX.US,D,20141110,000000,12.38,12.58,12.34,12.57,959495,0
+CROX.US,D,20141111,000000,12.56,12.68,12.49,12.59,723222,0
+CROX.US,D,20141112,000000,12.56,12.65,12.47,12.6,694151,0
+CROX.US,D,20141113,000000,12.65,12.69,12.42,12.51,710517,0
+CROX.US,D,20141114,000000,12.5,12.59,12.45,12.54,780437,0
+CROX.US,D,20141117,000000,12.53,12.65,12.35,12.39,575135,0
+CROX.US,D,20141118,000000,12.39,12.44,12.27,12.42,790588,0
+CROX.US,D,20141119,000000,12.38,12.51,12.36,12.4,457753,0
+CROX.US,D,20141120,000000,12.35,12.84,12.35,12.79,729251,0
+CROX.US,D,20141121,000000,12.97,13.02,12.79,12.8,613870,0
+CROX.US,D,20141124,000000,12.81,13,12.73,12.97,590217,0
+CROX.US,D,20141125,000000,13.03,13.07,12.92,13.02,546711,0
+CROX.US,D,20141126,000000,13.18,13.31,13.07,13.29,722883,0
+CROX.US,D,20141128,000000,13.26,13.47,13.19,13.28,294833,0
+CROX.US,D,20141201,000000,13.2,13.2,12.94,12.94,785315,0
+CROX.US,D,20141202,000000,12.93,13.08,12.86,13.03,452788,0
+CROX.US,D,20141203,000000,13.05,13.22,12.99,13,458966,0
+CROX.US,D,20141204,000000,13.02,13.03,12.826,12.96,581482,0
+CROX.US,D,20141205,000000,12.93,13,12.81,12.89,1013799,0
+CROX.US,D,20141208,000000,12.88,13.22,12.86,12.97,640318,0
+CROX.US,D,20141209,000000,12.84,12.98,12.78,12.96,621553,0
+CROX.US,D,20141210,000000,12.75,12.9,12.31,12.39,1270440,0
+CROX.US,D,20141211,000000,12.47,12.63,12.13,12.16,919481,0
+CROX.US,D,20141212,000000,11.99,12.26,11.98,12.13,851145,0
+CROX.US,D,20141215,000000,12.37,12.37,12.1,12.16,757869,0
+CROX.US,D,20141216,000000,13.11,13.15,12.35,12.37,2154349,0
+CROX.US,D,20141217,000000,12.39,12.53,12.22,12.31,1102037,0
+CROX.US,D,20141218,000000,12.45,12.49,12.09,12.31,843550,0
+CROX.US,D,20141219,000000,12.27,12.32,11.96,12.095,2602856,0
+CROX.US,D,20141222,000000,12.08,12.185,11.95,12.16,893376,0
+CROX.US,D,20141223,000000,12.18,12.51,12.14,12.33,713594,0
+CROX.US,D,20141224,000000,12.34,12.5,12.26,12.37,530944,0
+CROX.US,D,20141226,000000,12.41,12.57,12.37,12.47,337667,0
+CROX.US,D,20141229,000000,12.44,12.63,12.44,12.55,444231,0
+CROX.US,D,20141230,000000,12.55,12.56,12.42,12.47,480132,0
+CROX.US,D,20141231,000000,12.47,12.64,12.44,12.49,607646,0
+CROX.US,D,20150102,000000,12.56,12.6,12.25,12.49,719381,0
+CROX.US,D,20150105,000000,12.49,12.65,12.36,12.61,831821,0
+CROX.US,D,20150106,000000,12.62,12.78,12.05,12.08,1109420,0
+CROX.US,D,20150107,000000,12.25,12.27,11.68,11.7,1300653,0
+CROX.US,D,20150108,000000,11.75,11.928,11.63,11.82,1325854,0
+CROX.US,D,20150109,000000,11.5,11.7,10.97,11.18,2401254,0
+CROX.US,D,20150112,000000,11.19,11.26,11.11,11.14,856679,0
+CROX.US,D,20150113,000000,11.17,11.31,10.87,10.98,859151,0
+CROX.US,D,20150114,000000,10.9,11.09,10.84,11.04,1391535,0
+CROX.US,D,20150115,000000,11.05,11.11,10.76,10.8,987300,0
+CROX.US,D,20150116,000000,10.75,11.01,10.71,10.945,1507969,0
+CROX.US,D,20150120,000000,10.97,10.97,10.8,10.85,668218,0
+CROX.US,D,20150121,000000,10.81,10.89,10.68,10.74,667477,0
+CROX.US,D,20150122,000000,10.76,10.96,10.73,10.77,756597,0
+CROX.US,D,20150123,000000,10.85,10.9,10.69,10.77,827165,0
+CROX.US,D,20150126,000000,10.7,10.73,10.5,10.61,796953,0
+CROX.US,D,20150127,000000,10.56,10.64,10.5,10.6,768903,0
+CROX.US,D,20150128,000000,10.63,10.82,10.55,10.74,840578,0
+CROX.US,D,20150129,000000,10.79,10.9,10.71,10.77,718900,0
+CROX.US,D,20150130,000000,10.65,10.81,10.55,10.6,1136597,0
+CROX.US,D,20150202,000000,10.63,10.74,10.58,10.7,898499,0
+CROX.US,D,20150203,000000,10.77,10.95,10.67,10.79,618648,0
+CROX.US,D,20150204,000000,10.86,10.86,10.59,10.635,514130,0
+CROX.US,D,20150205,000000,10.65,10.9,10.6,10.835,891351,0
+CROX.US,D,20150206,000000,10.84,10.89,10.72,10.76,730339,0
+CROX.US,D,20150209,000000,10.74,10.75,10.47,10.53,871754,0
+CROX.US,D,20150210,000000,10.57,10.62,10.37,10.45,644310,0
+CROX.US,D,20150211,000000,10.44,10.62,10.29,10.55,1007585,0
+CROX.US,D,20150212,000000,10.64,10.79,10.525,10.58,676410,0
+CROX.US,D,20150213,000000,10.58,10.73,10.57,10.62,525904,0
+CROX.US,D,20150217,000000,10.67,10.81,10.67,10.7,535129,0
+CROX.US,D,20150218,000000,10.66,11.02,10.66,10.98,1713407,0
+CROX.US,D,20150219,000000,11.02,11.28,10.98,11.01,1086529,0
+CROX.US,D,20150220,000000,11.01,11.05,10.73,10.75,849374,0
+CROX.US,D,20150223,000000,10.68,10.72,10.33,10.48,1030360,0
+CROX.US,D,20150224,000000,10.51,10.59,10.27,10.46,949027,0
+CROX.US,D,20150225,000000,10.435,10.723,10.33,10.64,1009843,0
+CROX.US,D,20150226,000000,10.64,10.79,10.6,10.69,1746985,0
+CROX.US,D,20150227,000000,10.49,11.35,10.25,11.15,4796634,0
+CROX.US,D,20150302,000000,11.1,11.33,10.8,11.18,1711400,0
+CROX.US,D,20150303,000000,11.17,11.42,11.16,11.3,1281400,0
+CROX.US,D,20150304,000000,11.28,11.59,11.21,11.52,1404000,0
+CROX.US,D,20150305,000000,11.53,11.67,11.41,11.45,1480400,0
+CROX.US,D,20150306,000000,11.53,11.55,11.29,11.38,1632400,0
+CROX.US,D,20150309,000000,11.8,11.81,11.35,11.44,1449700,0
+CROX.US,D,20150310,000000,11.36,11.41,11.07,11.2,1587900,0
+CROX.US,D,20150311,000000,11.19,11.59,11.14,11.51,1754700,0
+CROX.US,D,20150312,000000,11.57,11.97,11.52,11.93,2192700,0
+CROX.US,D,20150313,000000,11.89,11.93,11.76,11.87,1785300,0
+CROX.US,D,20150316,000000,11.88,11.9,11.63,11.67,1653300,0
+CROX.US,D,20150317,000000,11.63,11.73,11.52,11.68,1055800,0
+CROX.US,D,20150318,000000,11.68,11.88,11.53,11.81,873200,0
+CROX.US,D,20150319,000000,11.82,11.98,11.75,11.93,946200,0
+CROX.US,D,20150320,000000,11.99,12.51,11.84,12.08,2416600,0
+CROX.US,D,20150323,000000,12.04,12.24,11.96,12.2,1059200,0
+CROX.US,D,20150324,000000,12.21,12.29,12.18,12.21,941700,0
+CROX.US,D,20150325,000000,12.2,12.24,11.96,11.97,1034800,0
+CROX.US,D,20150326,000000,11.91,11.99,11.4,11.42,1150700,0
+CROX.US,D,20150327,000000,11.35,11.65,11.35,11.62,1074500,0
+CROX.US,D,20150330,000000,11.62,12.01,11.6,11.7,773600,0
+CROX.US,D,20150331,000000,11.63,11.94,11.54,11.81,1011411,0
+CROX.US,D,20150401,000000,11.75,11.94,11.55,11.93,983100,0
+CROX.US,D,20150402,000000,11.92,12.15,11.92,11.98,644200,0
+CROX.US,D,20150406,000000,11.94,12.29,11.94,12.12,777300,0
+CROX.US,D,20150407,000000,12.15,12.31,12.11,12.27,614656,0
+CROX.US,D,20150408,000000,12.17,12.4,12.08,12.3,1403800,0
+CROX.US,D,20150409,000000,12.33,12.54,12.32,12.38,855143,0
+CROX.US,D,20150410,000000,12.44,12.54,12.29,12.43,533500,0
+CROX.US,D,20150413,000000,12.42,12.62,12.36,12.41,658000,0
+CROX.US,D,20150414,000000,12.37,12.44,12.25,12.32,858900,0
+CROX.US,D,20150415,000000,12.32,12.419,12.28,12.3,883306,0
+CROX.US,D,20150416,000000,12.26,12.51,12.23,12.47,603877,0
+CROX.US,D,20150417,000000,12.4,12.45,12.12,12.15,783700,0
+CROX.US,D,20150420,000000,12.18,12.58,12.115,12.55,955001,0
+CROX.US,D,20150421,000000,12.6,12.64,12.43,12.63,1204904,0
+CROX.US,D,20150422,000000,12.61,12.77,12.36,12.74,1102610,0
+CROX.US,D,20150423,000000,12.76,13.08,12.67,12.97,1162500,0
+CROX.US,D,20150424,000000,13,13.06,12.87,12.97,893845,0
+CROX.US,D,20150427,000000,12.95,13.4,12.95,13.37,1235300,0
+CROX.US,D,20150428,000000,13.42,13.54,13.24,13.49,1454847,0
+CROX.US,D,20150429,000000,13.38,13.51,13.26,13.4,1342400,0
+CROX.US,D,20150430,000000,13.23,13.4,13.05,13.2,1881000,0
+CROX.US,D,20150501,000000,13.03,13.26,12.77,12.93,1091300,0
+CROX.US,D,20150504,000000,13.02,13.53,12.93,13.49,1414500,0
+CROX.US,D,20150505,000000,13.42,13.6,13.22,13.35,888400,0
+CROX.US,D,20150506,000000,13.4,13.448,12.97,13.11,1158230,0
+CROX.US,D,20150507,000000,13.08,13.335,12.99,13.19,1193502,0
+CROX.US,D,20150508,000000,13.3,14.33,13.24,14.02,2567800,0
+CROX.US,D,20150511,000000,14.08,14.32,13.96,14.27,1649600,0
+CROX.US,D,20150512,000000,14.16,14.38,14.06,14.34,1613506,0
+CROX.US,D,20150513,000000,14.35,14.65,14.25,14.54,2091811,0
+CROX.US,D,20150514,000000,15.06,15.39,14.91,15.29,3556700,0
+CROX.US,D,20150515,000000,15.3,16.05,15.25,15.79,2363716,0
+CROX.US,D,20150518,000000,15.8,15.98,15.62,15.85,2153069,0
+CROX.US,D,20150519,000000,15.98,16.03,15.75,15.87,2292160,0
+CROX.US,D,20150520,000000,15.92,15.96,15.6,15.88,1492618,0
+CROX.US,D,20150521,000000,15.84,15.91,15.21,15.58,1690100,0
+CROX.US,D,20150522,000000,15.63,15.78,15.56,15.72,1289000,0
+CROX.US,D,20150526,000000,15.65,15.77,15.235,15.32,1243286,0
+CROX.US,D,20150527,000000,15.31,15.49,15.17,15.47,1891300,0
+CROX.US,D,20150528,000000,15.48,15.62,15.09,15.14,1739108,0
+CROX.US,D,20150529,000000,15.09,15.25,14.94,15.04,1342400,0
+CROX.US,D,20150601,000000,15.12,15.25,14.97,15.19,807255,0
+CROX.US,D,20150602,000000,15.08,15.225,14.98,15.035,1037577,0
+CROX.US,D,20150603,000000,15.08,15.38,14.93,15.31,1552600,0
+CROX.US,D,20150604,000000,15.24,15.35,14.97,15,1214800,0
+CROX.US,D,20150605,000000,14.9,15.07,14.8,15.05,1322700,0
+CROX.US,D,20150608,000000,15.02,15.04,14.82,14.99,1165700,0
+CROX.US,D,20150609,000000,15.01,15.16,14.78,15.07,750161,0
+CROX.US,D,20150610,000000,15.09,15.53,15.07,15.47,1592113,0
+CROX.US,D,20150611,000000,15.52,15.56,15.31,15.34,775859,0
+CROX.US,D,20150612,000000,15.28,15.44,15.21,15.22,517300,0
+CROX.US,D,20150615,000000,15.09,15.42,15.01,15.36,996700,0
+CROX.US,D,20150616,000000,15.28,15.55,15.28,15.49,779500,0
+CROX.US,D,20150617,000000,15.57,15.57,15.12,15.17,1102600,0
+CROX.US,D,20150618,000000,15.18,15.37,15.02,15.26,1231800,0
+CROX.US,D,20150619,000000,15.31,15.31,14.99,14.99,1802700,0
+CROX.US,D,20150622,000000,15.07,15.24,15.04,15.19,937000,0
+CROX.US,D,20150623,000000,15.19,15.25,14.97,15,1064180,0
+CROX.US,D,20150624,000000,15,15,14.66,14.73,1604900,0
+CROX.US,D,20150625,000000,14.8,15.02,14.74,14.93,2560300,0
+CROX.US,D,20150626,000000,15.01,15.43,14.91,14.96,2510500,0
+CROX.US,D,20150629,000000,14.76,15.02,14.63,14.74,1210800,0
+CROX.US,D,20150630,000000,14.88,14.92,14.66,14.71,1050463,0
+CROX.US,D,20150701,000000,14.8,14.95,14.59,14.66,1122100,0
+CROX.US,D,20150702,000000,14.73,14.83,14.57,14.6,816700,0
+CROX.US,D,20150706,000000,14.51,14.88,14.46,14.59,858100,0
+CROX.US,D,20150707,000000,14.64,14.74,14.3,14.72,699500,0
+CROX.US,D,20150708,000000,14.59,14.72,14.19,14.3,1077300,0
+CROX.US,D,20150709,000000,14.44,14.71,14.34,14.44,1042200,0
+CROX.US,D,20150710,000000,14.62,14.8,14.57,14.59,1192400,0
+CROX.US,D,20150713,000000,14.75,15.16,14.68,15.11,920600,0
+CROX.US,D,20150714,000000,15.03,15.15,14.83,15.12,1540653,0
+CROX.US,D,20150715,000000,15.17,15.19,14.95,15.03,1028745,0
+CROX.US,D,20150716,000000,15.08,15.18,14.95,15.13,975200,0
+CROX.US,D,20150717,000000,15.12,15.15,14.67,14.68,816900,0
+CROX.US,D,20150720,000000,14.71,14.81,14.29,14.37,1073700,0
+CROX.US,D,20150721,000000,14.35,14.71,14.26,14.46,1144800,0
+CROX.US,D,20150722,000000,14.46,14.64,14.38,14.44,650600,0
+CROX.US,D,20150723,000000,14.47,14.54,14.18,14.24,1488800,0
+CROX.US,D,20150724,000000,14.21,14.33,14.11,14.17,1244700,0
+CROX.US,D,20150727,000000,14,14.12,13.51,13.59,1325400,0
+CROX.US,D,20150728,000000,13.61,14,13.6,13.94,1014000,0
+CROX.US,D,20150729,000000,13.96,14.17,13.8,14.13,1100589,0
+CROX.US,D,20150730,000000,13.37,15.5,13.31,15.48,4999300,0
+CROX.US,D,20150731,000000,15.38,15.77,15.23,15.73,1873300,0
+CROX.US,D,20150803,000000,15.82,15.86,14.78,15.03,1314859,0
+CROX.US,D,20150804,000000,15.08,15.27,14.94,14.97,1370800,0
+CROX.US,D,20150805,000000,15.08,15.48,15,15.03,1193300,0
+CROX.US,D,20150806,000000,15.09,15.23,14.73,14.92,856196,0
+CROX.US,D,20150807,000000,14.9,15.08,14.77,15.05,1144700,0
+CROX.US,D,20150810,000000,15.18,15.57,15.07,15.36,1326700,0
+CROX.US,D,20150811,000000,15.24,15.73,15.17,15.6,1213760,0
+CROX.US,D,20150812,000000,15.3,15.35,14.61,15,1994900,0
+CROX.US,D,20150813,000000,15.13,15.39,14.96,15.12,1260600,0
+CROX.US,D,20150814,000000,15.16,15.43,14.95,15.03,1328300,0
+CROX.US,D,20150817,000000,15,15.02,14.68,14.82,1355700,0
+CROX.US,D,20150818,000000,14.86,15.17,14.58,14.66,1121100,0
+CROX.US,D,20150819,000000,14.62,14.9,14.42,14.82,1114700,0
+CROX.US,D,20150820,000000,14.71,14.84,14.35,14.37,1126100,0
+CROX.US,D,20150821,000000,14.15,15.49,13.79,14.19,2038900,0
+CROX.US,D,20150824,000000,13.84,13.97,13.27,13.36,3026425,0
+CROX.US,D,20150825,000000,13.9,13.96,13.22,13.24,983900,0
+CROX.US,D,20150826,000000,13.58,14.06,13.34,13.99,1622700,0
+CROX.US,D,20150827,000000,14.11,14.17,13.75,14.15,1498100,0
+CROX.US,D,20150828,000000,14.05,14.74,13.95,14.52,1123600,0
+CROX.US,D,20150831,000000,14.47,14.78,14.3,14.73,1162500,0
+CROX.US,D,20150901,000000,14.42,14.55,13.95,14.08,1108200,0
+CROX.US,D,20150902,000000,14.32,14.37,13.96,14.19,763100,0
+CROX.US,D,20150903,000000,14.25,14.48,14.03,14.15,660200,0
+CROX.US,D,20150904,000000,13.92,14.2,13.76,13.87,853100,0
+CROX.US,D,20150908,000000,14.15,14.15,13.79,13.97,829400,0
+CROX.US,D,20150909,000000,13.85,13.97,13.63,13.78,1456300,0
+CROX.US,D,20150910,000000,13.7,14.03,13.63,13.79,843660,0
+CROX.US,D,20150911,000000,13.71,13.97,13.67,13.87,604700,0
+CROX.US,D,20150914,000000,13.87,14.08,13.71,14.02,600700,0
+CROX.US,D,20150915,000000,14.02,14.03,13.73,13.82,906000,0
+CROX.US,D,20150916,000000,13.89,14.75,13.85,14.71,788700,0
+CROX.US,D,20150917,000000,14.63,15,14.07,14.79,887422,0
+CROX.US,D,20150918,000000,14.55,14.77,14.39,14.4,1086000,0
+CROX.US,D,20150921,000000,14.48,14.89,14.47,14.78,822700,0
+CROX.US,D,20150922,000000,14.57,15.21,14.48,15.17,2485400,0
+CROX.US,D,20150923,000000,15.27,15.44,15.02,15.24,1423019,0
+CROX.US,D,20150924,000000,15.09,15.19,14.65,14.74,911332,0
+CROX.US,D,20150925,000000,14.95,15.01,14.39,14.44,906400,0
+CROX.US,D,20150928,000000,14.45,14.52,13.62,13.71,1306261,0
+CROX.US,D,20150929,000000,13.76,14.04,13.63,13.94,1492700,0
+CROX.US,D,20150930,000000,12.66,13.38,12.52,12.93,4249000,0
+CROX.US,D,20151001,000000,12.22,12.3,10.9,11.11,5929200,0
+CROX.US,D,20151002,000000,11,11.35,10.86,11.35,2875000,0
+CROX.US,D,20151005,000000,11.3,11.65,11.13,11.57,1766766,0
+CROX.US,D,20151006,000000,11.54,11.69,11.15,11.45,1411700,0
+CROX.US,D,20151007,000000,11.47,11.68,11.35,11.68,1119715,0
+CROX.US,D,20151008,000000,11.66,11.95,11.53,11.93,831400,0
+CROX.US,D,20151009,000000,11.93,12.08,11.75,11.94,759300,0
+CROX.US,D,20151012,000000,11.99,12.1,11.71,11.76,658760,0
+CROX.US,D,20151013,000000,11.76,11.95,11.41,11.42,1101000,0
+CROX.US,D,20151014,000000,11.38,11.79,11.24,11.27,975000,0
+CROX.US,D,20151015,000000,11.36,11.69,11.08,11.43,1099000,0
+CROX.US,D,20151016,000000,11.46,11.61,11.18,11.38,714400,0
+CROX.US,D,20151019,000000,11.36,11.58,11.2,11.44,1015632,0
+CROX.US,D,20151020,000000,11.48,11.5,11.08,11.16,741294,0
+CROX.US,D,20151021,000000,11.19,11.44,11.03,11.05,671500,0
+CROX.US,D,20151022,000000,11.09,11.32,11.04,11.15,730600,0
+CROX.US,D,20151023,000000,11.22,11.29,10.68,10.86,1332500,0
+CROX.US,D,20151026,000000,10.82,11.08,10.65,10.66,1152100,0
+CROX.US,D,20151027,000000,10.3,10.63,9.89,9.95,1934600,0
+CROX.US,D,20151028,000000,10.02,10.44,9.92,10.38,1184600,0
+CROX.US,D,20151029,000000,10.31,10.63,10.31,10.54,641500,0
+CROX.US,D,20151030,000000,10.85,10.9,10.53,10.8,944500,0
+CROX.US,D,20151102,000000,10.79,10.97,10.51,10.88,1199470,0
+CROX.US,D,20151103,000000,10.91,11.195,10.87,10.93,1688959,0
+CROX.US,D,20151104,000000,10.89,11,10.71,10.84,1011193,0
+CROX.US,D,20151105,000000,10.18,10.64,9.6,10.37,3348700,0
+CROX.US,D,20151106,000000,10.13,10.3,9.82,9.97,2709300,0
+CROX.US,D,20151109,000000,9.9,10.18,9.74,10,1141190,0
+CROX.US,D,20151110,000000,9.93,10.1,9.87,10.03,987500,0
+CROX.US,D,20151111,000000,10,10.03,9.54,9.67,1241900,0
+CROX.US,D,20151112,000000,9.57,9.69,9.29,9.33,1514300,0
+CROX.US,D,20151113,000000,9.4,9.68,9.26,9.38,1726000,0
+CROX.US,D,20151116,000000,9.33,9.8,9.3,9.78,1445100,0
+CROX.US,D,20151117,000000,9.85,9.95,9.45,9.61,1828700,0
+CROX.US,D,20151118,000000,9.61,10.14,9.55,10.14,1117800,0
+CROX.US,D,20151119,000000,10.12,10.27,9.59,10.21,900100,0
+CROX.US,D,20151120,000000,10.33,10.53,10.15,10.28,670100,0
+CROX.US,D,20151123,000000,10.28,10.74,10.22,10.61,933600,0
+CROX.US,D,20151124,000000,10.53,10.95,10.52,10.9,916500,0
+CROX.US,D,20151125,000000,10.92,11.19,10.84,11.17,865800,0
+CROX.US,D,20151127,000000,11.22,11.28,11.05,11.19,467300,0
+CROX.US,D,20151130,000000,11.19,11.2,11,11.13,944800,0
+CROX.US,D,20151201,000000,11.21,11.37,10.75,11.17,737240,0
+CROX.US,D,20151202,000000,11.19,11.37,11.06,11.22,816691,0
+CROX.US,D,20151203,000000,11.32,11.32,10.75,10.82,876474,0
+CROX.US,D,20151204,000000,10.78,10.92,10.55,10.62,922400,0
+CROX.US,D,20151207,000000,10.63,10.87,10.54,10.8,954600,0
+CROX.US,D,20151208,000000,10.75,11.1,10.7,11.06,867313,0
+CROX.US,D,20151209,000000,11,11.51,10.99,11.45,1530400,0
+CROX.US,D,20151210,000000,11.42,11.65,11.21,11.46,1145800,0
+CROX.US,D,20151211,000000,11.26,11.49,11.05,11.08,703400,0
+CROX.US,D,20151214,000000,11.12,11.14,10.43,10.67,1436717,0
+CROX.US,D,20151215,000000,10.75,10.95,10.63,10.69,881100,0
+CROX.US,D,20151216,000000,10.75,10.9,10.54,10.58,898300,0
+CROX.US,D,20151217,000000,10.64,10.77,10.42,10.47,590100,0
+CROX.US,D,20151218,000000,10.4,10.6,10.12,10.28,1686700,0
+CROX.US,D,20151221,000000,10.34,10.48,10.21,10.36,389200,0
+CROX.US,D,20151222,000000,10.36,10.765,10.32,10.7,460212,0
+CROX.US,D,20151223,000000,10.65,10.74,10.59,10.61,426900,0
+CROX.US,D,20151224,000000,10.63,10.73,10.52,10.57,304228,0
+CROX.US,D,20151228,000000,10.5,10.63,10.28,10.28,634366,0
+CROX.US,D,20151229,000000,10.39,10.64,10.33,10.55,1011049,0
+CROX.US,D,20151230,000000,10.56,10.56,10.29,10.47,850219,0
+CROX.US,D,20151231,000000,10.43,10.52,10.21,10.24,755960,0
+CROX.US,D,20160104,000000,9.95,10.15,9.55,9.8,1818549,0
+CROX.US,D,20160105,000000,9.85,9.94,9.57,9.81,933737,0
+CROX.US,D,20160106,000000,9.67,9.93,9.65,9.69,974438,0
+CROX.US,D,20160107,000000,9.5,9.9,9.5,9.56,830053,0
+CROX.US,D,20160108,000000,9.57,9.75,9.13,9.13,691063,0
+CROX.US,D,20160111,000000,9.13,9.23,8.73,8.84,952912,0
+CROX.US,D,20160112,000000,8.99,9.25,8.8,8.98,862136,0
+CROX.US,D,20160113,000000,9.05,9.17,8.65,8.7,685158,0
+CROX.US,D,20160114,000000,8.74,9.2999,8.38,8.42,1273634,0
+CROX.US,D,20160115,000000,8.15,8.84,8.15,8.73,993433,0
+CROX.US,D,20160119,000000,8.8,8.85,8.31,8.43,1003300,0
+CROX.US,D,20160120,000000,8.32,9.17,8.29,9,1311606,0
+CROX.US,D,20160121,000000,8.96,9.05,8.69,8.84,844955,0
+CROX.US,D,20160122,000000,8.97,9.015,8.67,8.81,915553,0
+CROX.US,D,20160125,000000,8.76,9.03,8.695,8.8,602766,0
+CROX.US,D,20160126,000000,8.89,9.155,8.302,8.95,592033,0
+CROX.US,D,20160127,000000,8.92,9.05,8.64,8.69,487568,0
+CROX.US,D,20160128,000000,8.81,9.01,8.58,8.91,584213,0
+CROX.US,D,20160129,000000,8.96,9.23,8.96,9.21,814944,0
+CROX.US,D,20160201,000000,9.16,9.46,9.02,9.37,786254,0
+CROX.US,D,20160202,000000,9.32,9.57,8.985,9.06,400273,0
+CROX.US,D,20160203,000000,9.12,9.21,8.83,9.13,600124,0
+CROX.US,D,20160204,000000,9.1,9.445,8.86,8.95,800732,0
+CROX.US,D,20160205,000000,8.87,8.95,8.54,8.6,519399,0
+CROX.US,D,20160208,000000,8.5,9.4,8.4,9.28,1803919,0
+CROX.US,D,20160209,000000,9.17,9.46,8.57,9.21,644993,0
+CROX.US,D,20160210,000000,9.26,9.66,9.15,9.15,527951,0
+CROX.US,D,20160211,000000,9.06,9.355,8.6,8.77,532193,0
+CROX.US,D,20160212,000000,8.86,9.22,8.61,9.14,825962,0
+CROX.US,D,20160216,000000,9.24,9.4,9.12,9.34,441730,0
+CROX.US,D,20160217,000000,9.46,9.86,9.46,9.62,636212,0
+CROX.US,D,20160218,000000,9.67,9.7,9.45,9.65,550597,0
+CROX.US,D,20160219,000000,9.62,9.685,9.3,9.34,708511,0
+CROX.US,D,20160222,000000,9.36,9.58,9.3,9.39,636442,0
+CROX.US,D,20160223,000000,9.4,9.53,8.8,9.26,1137773,0
+CROX.US,D,20160224,000000,9.09,9.58,9.09,9.55,778893,0
+CROX.US,D,20160225,000000,9.6,9.9,9.32,9.86,644070,0
+CROX.US,D,20160226,000000,9.9,9.91,9.655,9.77,678127,0
+CROX.US,D,20160229,000000,9.74,10.0599,9.73,9.79,795415,0
+CROX.US,D,20160301,000000,9.33,9.68,8.085,9.14,3737300,0
+CROX.US,D,20160302,000000,9.04,10.16,8.95,9.85,2102573,0
+CROX.US,D,20160303,000000,9.78,10.08,9.78,10.03,1144158,0
+CROX.US,D,20160304,000000,9.99,10.138,9.7724,9.9,741166,0
+CROX.US,D,20160307,000000,9.81,10.06,9.81,9.99,646657,0
+CROX.US,D,20160308,000000,9.97,10.01,9.39,9.43,824445,0
+CROX.US,D,20160309,000000,9.45,9.51,9.105,9.23,456852,0
+CROX.US,D,20160310,000000,9.27,9.34,8.745,8.9,923734,0
+CROX.US,D,20160311,000000,9.02,9.68,8.95,9.68,773834,0
+CROX.US,D,20160314,000000,9.81,9.86,9.62,9.77,658907,0
+CROX.US,D,20160315,000000,9.71,9.86,9.5,9.65,545128,0
+CROX.US,D,20160316,000000,9.64,9.7,9.44,9.54,511953,0
+CROX.US,D,20160317,000000,9.52,9.89,9.52,9.82,596190,0
+CROX.US,D,20160318,000000,9.88,10.1,9.87,10.03,993765,0
+CROX.US,D,20160321,000000,9.96,10.12,9.75,9.82,488878,0
+CROX.US,D,20160322,000000,9.8,9.83,9.48,9.7,467223,0
+CROX.US,D,20160323,000000,9.65,9.65,9.28,9.33,517961,0
+CROX.US,D,20160324,000000,9.31,9.35,9.17,9.21,595591,0
+CROX.US,D,20160328,000000,9.21,9.21,8.67,8.83,1056307,0
+CROX.US,D,20160329,000000,8.84,9.51,8.76,9.51,1655616,0
+CROX.US,D,20160330,000000,9.51,9.61,9.17,9.19,514803,0
+CROX.US,D,20160331,000000,9.24,9.79,9.2244,9.62,1018426,0
+CROX.US,D,20160401,000000,9.55,9.67,9.13,9.4,634921,0
+CROX.US,D,20160404,000000,9.36,9.49,9.17,9.17,547638,0
+CROX.US,D,20160405,000000,9.1,9.34,8.95,9.18,530706,0
+CROX.US,D,20160406,000000,9.19,9.27,8.845,9.01,583475,0
+CROX.US,D,20160407,000000,9.01,9.26,8.85,8.91,401501,0
+CROX.US,D,20160408,000000,8.93,9.0489,8.66,8.74,652318,0
+CROX.US,D,20160411,000000,8.76,8.97,8.68,8.68,414987,0
+CROX.US,D,20160412,000000,8.69,8.87,8.44,8.78,411134,0
+CROX.US,D,20160413,000000,9.1,9.11,8.85,9.05,593208,0
+CROX.US,D,20160414,000000,9.25,9.77,9.21,9.74,942358,0
+CROX.US,D,20160415,000000,9.74,9.7601,9.56,9.66,703951,0
+CROX.US,D,20160418,000000,9.68,9.89,9.66,9.83,374309,0
+CROX.US,D,20160419,000000,9.81,10,9.81,9.89,399777,0
+CROX.US,D,20160420,000000,9.94,10.05,9.81,9.82,457951,0
+CROX.US,D,20160421,000000,9.9,9.91,9.66,9.67,322867,0
+CROX.US,D,20160422,000000,9.72,9.83,9.61,9.83,618857,0
+CROX.US,D,20160425,000000,9.77,9.93,9.63,9.74,306581,0
+CROX.US,D,20160426,000000,9.73,9.89,9.62,9.84,289132,0
+CROX.US,D,20160427,000000,9.58,9.58,8.53,8.78,2333617,0
+CROX.US,D,20160428,000000,8.76,8.96,8.63,8.65,780010,0
+CROX.US,D,20160429,000000,8.61,8.76,8.21,8.35,691797,0
+CROX.US,D,20160502,000000,8.41,8.51,8.2874,8.42,672476,0
+CROX.US,D,20160503,000000,8.4,8.445,8.25,8.36,649901,0
+CROX.US,D,20160504,000000,8.33,8.38,8.08,8.14,636864,0
+CROX.US,D,20160505,000000,8.14,8.16,8.005,8.05,414934,0
+CROX.US,D,20160506,000000,7.98,8.11,7.82,8.06,946866,0
+CROX.US,D,20160509,000000,8.06,8.12,7.63,7.73,1538365,0
+CROX.US,D,20160510,000000,8.48,10.68,8.4301,10.26,9664020,0
+CROX.US,D,20160511,000000,10.24,10.25,9.53,9.55,2860061,0
+CROX.US,D,20160512,000000,9.51,9.55,9.14,9.36,1210680,0
+CROX.US,D,20160513,000000,9.36,9.74,9.17,9.21,942893,0
+CROX.US,D,20160516,000000,9.15,9.33,9.07,9.31,588410,0
+CROX.US,D,20160517,000000,9.24,9.64,9.05,9.11,1182192,0
+CROX.US,D,20160518,000000,9.09,9.26,8.85,9,737589,0
+CROX.US,D,20160519,000000,8.87,9.16,8.8575,9.04,516880,0
+CROX.US,D,20160520,000000,9.11,9.29,9.11,9.24,594626,0
+CROX.US,D,20160523,000000,9.28,9.42,9.085,9.26,1038068,0
+CROX.US,D,20160524,000000,9.23,9.47,9.14,9.41,1025117,0
+CROX.US,D,20160525,000000,9.4,9.65,9.234,9.62,735403,0
+CROX.US,D,20160526,000000,9.54,9.8599,9.51,9.58,580998,0
+CROX.US,D,20160527,000000,9.56,9.895,9.55,9.84,528308,0
+CROX.US,D,20160531,000000,9.84,9.98,9.76,9.84,531497,0
+CROX.US,D,20160601,000000,9.85,10.37,9.81,10.35,975641,0
+CROX.US,D,20160602,000000,10.35,10.38,10.11,10.38,950188,0
+CROX.US,D,20160603,000000,10.34,10.39,10.2,10.26,713955,0
+CROX.US,D,20160606,000000,10.24,10.36,10.19,10.28,481400,0
+CROX.US,D,20160607,000000,10.25,10.44,10.24,10.34,447916,0
+CROX.US,D,20160608,000000,10.29,10.56,10.25,10.51,692825,0
+CROX.US,D,20160609,000000,10.4,10.81,10.31,10.77,1114558,0
+CROX.US,D,20160610,000000,10.62,10.75,10.48,10.73,764593,0
+CROX.US,D,20160613,000000,10.7,10.77,10.49,10.51,624279,0
+CROX.US,D,20160614,000000,10.52,10.64,10.16,10.37,470592,0
+CROX.US,D,20160615,000000,10.38,10.73,10.38,10.61,467663,0
+CROX.US,D,20160616,000000,10.57,10.66,10.28,10.64,453822,0
+CROX.US,D,20160617,000000,10.64,10.96,10.62,10.85,936847,0
+CROX.US,D,20160620,000000,10.96,11.4,10.95,11.2,612068,0
+CROX.US,D,20160621,000000,11.16,11.36,11.07,11.29,655562,0
+CROX.US,D,20160622,000000,11.29,11.5,11.21,11.36,1192925,0
+CROX.US,D,20160623,000000,11.43,11.465,11.2,11.26,565621,0
+CROX.US,D,20160624,000000,10.8,10.99,10.52,10.84,499108,0
+CROX.US,D,20160627,000000,10.75,11.03,9.97,10.17,1086372,0
+CROX.US,D,20160628,000000,10.21,10.53,10.2,10.41,463849,0
+CROX.US,D,20160629,000000,10.58,10.975,10.49,10.96,455089,0
+CROX.US,D,20160630,000000,10.82,11.31,10.766,11.28,806222,0
+CROX.US,D,20160701,000000,11.3,11.46,11.23,11.37,326202,0
+CROX.US,D,20160705,000000,11.31,11.33,10.79,10.8,615617,0
+CROX.US,D,20160706,000000,10.7,10.96,10.65,10.87,670524,0
+CROX.US,D,20160707,000000,10.87,11.38,10.82,11.36,708806,0
+CROX.US,D,20160708,000000,11.49,11.95,11.49,11.73,539418,0
+CROX.US,D,20160711,000000,11.75,12.15,11.75,12.025,553957,0
+CROX.US,D,20160712,000000,12.15,12.43,12.013,12.29,675531,0
+CROX.US,D,20160713,000000,12.3,12.48,12.28,12.31,738985,0
+CROX.US,D,20160714,000000,12.43,12.535,12.18,12.21,594016,0
+CROX.US,D,20160715,000000,12.31,12.31,12.041,12.17,342167,0
+CROX.US,D,20160718,000000,12.13,12.21,12.03,12.15,333033,0
+CROX.US,D,20160719,000000,12.06,12.155,11.66,11.71,547213,0
+CROX.US,D,20160720,000000,11.82,12.06,11.65,11.9,637997,0
+CROX.US,D,20160721,000000,11.91,12.04,11.7,11.74,692944,0
+CROX.US,D,20160722,000000,11.62,11.64,11.12,11.53,1456686,0
+CROX.US,D,20160725,000000,11.53,11.57,11.285,11.3,656264,0
+CROX.US,D,20160726,000000,11.25,11.73,11.25,11.59,784476,0
+CROX.US,D,20160727,000000,11.56,11.74,11.28,11.52,879612,0
+CROX.US,D,20160728,000000,11.46,11.6,11.36,11.41,316304,0
+CROX.US,D,20160729,000000,11.39,11.53,11.27,11.33,650597,0
+CROX.US,D,20160801,000000,11.36,11.54,11.136,11.44,475201,0
+CROX.US,D,20160802,000000,11.32,11.43,11,11,913765,0
+CROX.US,D,20160803,000000,8.74,9.5,8.1,8.44,7828485,0
+CROX.US,D,20160804,000000,8.45,8.66,8.28,8.44,2669671,0
+CROX.US,D,20160805,000000,8.3,8.73,8.28,8.34,1784892,0
+CROX.US,D,20160808,000000,8.39,8.7,8.3,8.37,1474746,0
+CROX.US,D,20160809,000000,8.41,8.47,8.23,8.37,1559558,0
+CROX.US,D,20160810,000000,8.41,8.4822,8.3,8.39,1055051,0
+CROX.US,D,20160811,000000,8.47,8.57,8.38,8.46,1566132,0
+CROX.US,D,20160812,000000,8.35,8.815,8.35,8.62,1157111,0
+CROX.US,D,20160815,000000,8.62,8.91,8.62,8.7,589900,0
+CROX.US,D,20160816,000000,8.7,8.77,8.55,8.6,541242,0
+CROX.US,D,20160817,000000,8.61,8.72,8.58,8.59,451110,0
+CROX.US,D,20160818,000000,8.55,8.725,8.55,8.64,541786,0
+CROX.US,D,20160819,000000,8.66,8.81,8.66,8.7,642735,0
+CROX.US,D,20160822,000000,8.71,8.88,8.65,8.73,836139,0
+CROX.US,D,20160823,000000,8.81,8.99,8.78,8.9,448961,0
+CROX.US,D,20160824,000000,8.92,8.99,8.72,8.75,462540,0
+CROX.US,D,20160825,000000,8.73,8.93,8.62,8.7,625997,0
+CROX.US,D,20160826,000000,8.68,8.823,8.52,8.6,391990,0
+CROX.US,D,20160829,000000,8.9,9.16,8.84,9.05,853749,0
+CROX.US,D,20160830,000000,9.02,9.05,8.745,8.81,549238,0
+CROX.US,D,20160831,000000,8.82,8.88,8.585,8.64,698688,0
+CROX.US,D,20160901,000000,8.63,8.63,8.38,8.49,469004,0
+CROX.US,D,20160902,000000,8.5,8.635,8.37,8.52,265688,0
+CROX.US,D,20160906,000000,8.55,8.62,8.3,8.41,537050,0
+CROX.US,D,20160907,000000,8.35,8.69,8.35,8.66,361462,0
+CROX.US,D,20160908,000000,8.62,8.73,8.6,8.605,357766,0
+CROX.US,D,20160909,000000,8.52,8.65,8.52,8.54,833515,0
+CROX.US,D,20160912,000000,8.5,8.735,8.5,8.72,815627,0
+CROX.US,D,20160913,000000,8.66,8.7,8.33,8.46,899163,0
+CROX.US,D,20160914,000000,8.4,8.45,8.07,8.11,559276,0
+CROX.US,D,20160915,000000,8.08,8.3,8.02,8.29,711944,0
+CROX.US,D,20160916,000000,8.31,8.31,8.1475,8.23,909888,0
+CROX.US,D,20160919,000000,8.23,8.35,8.1601,8.25,555606,0
+CROX.US,D,20160920,000000,8.28,8.29,8.18,8.21,443685,0
+CROX.US,D,20160921,000000,8.2,8.45,8.16,8.44,645465,0
+CROX.US,D,20160922,000000,8.44,8.65,8.44,8.64,523939,0
+CROX.US,D,20160923,000000,8.61,8.76,8.47,8.49,838233,0
+CROX.US,D,20160926,000000,8.49,8.56,8.23,8.24,855715,0
+CROX.US,D,20160927,000000,8.34,8.36,8.2,8.31,518460,0
+CROX.US,D,20160928,000000,8.31,8.43,8.24,8.34,1222334,0
+CROX.US,D,20160929,000000,8.37,8.48,8.27,8.28,699661,0
+CROX.US,D,20160930,000000,8.31,8.44,8.28,8.3,855482,0
+CROX.US,D,20161003,000000,8.3,8.39,8.14,8.25,817747,0
+CROX.US,D,20161004,000000,8.24,8.65,8.24,8.61,605918,0
+CROX.US,D,20161005,000000,8.7,8.85,8.66,8.74,442457,0
+CROX.US,D,20161006,000000,8.68,8.71,8.48,8.57,593624,0
+CROX.US,D,20161007,000000,8.63,8.71,8.43,8.5,294302,0
+CROX.US,D,20161010,000000,8.53,8.77,8.5201,8.675,192816,0
+CROX.US,D,20161011,000000,8.66,8.66,8.3,8.34,467586,0
+CROX.US,D,20161012,000000,8.33,8.57,8.33,8.48,287676,0
+CROX.US,D,20161013,000000,8.38,8.42,8.285,8.31,338563,0
+CROX.US,D,20161014,000000,8.38,8.41,8.23,8.28,285840,0
+CROX.US,D,20161017,000000,8.25,8.305,8.08,8.08,285069,0
+CROX.US,D,20161018,000000,8.12,8.23,8.0289,8.08,448718,0
+CROX.US,D,20161019,000000,8.08,8.26,8.0729,8.15,302615,0
+CROX.US,D,20161020,000000,8.13,8.21,8.01,8.06,455661,0
+CROX.US,D,20161021,000000,8,8.115,7.76,7.86,1430691,0
+CROX.US,D,20161024,000000,7.89,8.08,7.855,7.88,818252,0
+CROX.US,D,20161025,000000,7.79,7.84,7.62,7.76,650877,0
+CROX.US,D,20161026,000000,7.67,7.82,7.6482,7.67,478065,0
+CROX.US,D,20161027,000000,7.68,7.78,7.63,7.68,664418,0
+CROX.US,D,20161028,000000,7.7,7.96,7.68,7.82,866527,0
+CROX.US,D,20161031,000000,7.8,7.875,7.56,7.69,814105,0
+CROX.US,D,20161101,000000,7.72,7.92,7.61,7.65,473652,0
+CROX.US,D,20161102,000000,7.6,7.81,7.4,7.41,810987,0
+CROX.US,D,20161103,000000,7.47,7.5,7.35,7.47,716114,0
+CROX.US,D,20161104,000000,7.55,7.665,7.46,7.54,919974,0
+CROX.US,D,20161107,000000,7.74,7.83,7.56,7.64,769267,0
+CROX.US,D,20161108,000000,7.66,7.9,7.58,7.81,1104659,0
+CROX.US,D,20161109,000000,7.47,7.91,6.79,7.62,1515342,0
+CROX.US,D,20161110,000000,7.5,7.8,7.064,7.595,1501106,0
+CROX.US,D,20161111,000000,7.67,8.75,7.63,8.55,3185567,0
+CROX.US,D,20161114,000000,8.63,8.99,8.415,8.46,1378750,0
+CROX.US,D,20161115,000000,8.43,8.5,8.141,8.38,723030,0
+CROX.US,D,20161116,000000,8.38,8.43,8.09,8.14,863956,0
+CROX.US,D,20161117,000000,8.2,8.305,8.13,8.16,1017108,0
+CROX.US,D,20161118,000000,8.11,8.31,8.07,8.29,660023,0
+CROX.US,D,20161121,000000,8.28,8.4193,8.11,8.2,677846,0
+CROX.US,D,20161122,000000,8.22,8.53,8.22,8.38,772632,0
+CROX.US,D,20161123,000000,8.35,8.4999,8.3,8.41,440996,0
+CROX.US,D,20161125,000000,8.37,8.49,8.35,8.4,200291,0
+CROX.US,D,20161128,000000,8.34,8.41,7.96,7.96,939170,0
+CROX.US,D,20161129,000000,8.03,8.05,7.43,7.43,1535036,0
+CROX.US,D,20161130,000000,7.51,7.57,6.98,6.98,1804599,0
+CROX.US,D,20161201,000000,7.07,7.3,7,7.19,1133547,0
+CROX.US,D,20161202,000000,7.14,7.45,7.08,7.37,1023331,0
+CROX.US,D,20161205,000000,7.39,7.59,7.27,7.43,730118,0
+CROX.US,D,20161206,000000,7.33,7.505,7.235,7.41,920213,0
+CROX.US,D,20161207,000000,7.38,7.66,7.3101,7.62,654849,0
+CROX.US,D,20161208,000000,7.66,7.84,7.61,7.66,937587,0
+CROX.US,D,20161209,000000,7.7,7.73,7.55,7.61,823161,0
+CROX.US,D,20161212,000000,7.52,7.67,7.21,7.24,839140,0
+CROX.US,D,20161213,000000,7.33,7.575,7.27,7.35,1176448,0
+CROX.US,D,20161214,000000,7.32,7.39,7.1245,7.17,1134068,0
+CROX.US,D,20161215,000000,7.18,7.28,6.9636,7.18,1402268,0
+CROX.US,D,20161216,000000,7.18,7.29,7.03,7.09,1425116,0
+CROX.US,D,20161219,000000,7.13,7.26,7.03,7.15,724377,0
+CROX.US,D,20161220,000000,7.17,7.3,7.085,7.14,520305,0
+CROX.US,D,20161221,000000,7.09,7.18,7.01,7.08,532074,0
+CROX.US,D,20161222,000000,7.08,7.08,6.73,6.76,860568,0
+CROX.US,D,20161223,000000,6.75,6.875,6.725,6.8,439030,0
+CROX.US,D,20161227,000000,6.77,6.92,6.77,6.87,413986,0
+CROX.US,D,20161228,000000,6.9,6.9,6.7,6.86,516088,0
+CROX.US,D,20161229,000000,6.85,6.99,6.77,6.85,488952,0
+CROX.US,D,20161230,000000,6.85,6.89,6.73,6.86,825968,0
+CROX.US,D,20170103,000000,6.96,7.125,6.8,6.95,1206359,0
+CROX.US,D,20170104,000000,7,7.25,7,7.14,1011861,0
+CROX.US,D,20170105,000000,7.15,7.15,6.885,7.08,1302508,0
+CROX.US,D,20170106,000000,7.12,7.16,6.95,7,515235,0
+CROX.US,D,20170109,000000,7,7.15,6.9,7.06,685143,0
+CROX.US,D,20170110,000000,7.04,7.29,7.01,7.18,571286,0
+CROX.US,D,20170111,000000,7.22,7.23,7.0401,7.15,620405,0
+CROX.US,D,20170112,000000,7.13,7.13,6.9207,7.05,781498,0
+CROX.US,D,20170113,000000,7.06,7.24,6.955,7.07,638218,0
+CROX.US,D,20170117,000000,7.08,7.21,7.0265,7.12,543063,0
+CROX.US,D,20170118,000000,7.13,7.19,6.89,7.18,964434,0
+CROX.US,D,20170119,000000,7.18,7.29,6.94,6.98,851363,0
+CROX.US,D,20170120,000000,6.97,7.18,6.97,7.16,598740,0
+CROX.US,D,20170123,000000,7.19,7.19,6.98,7.07,747321,0
+CROX.US,D,20170124,000000,7.07,7.24,7.04,7.19,1395334,0
+CROX.US,D,20170125,000000,7.2,7.365,7.18,7.32,951760,0
+CROX.US,D,20170126,000000,7.37,7.4001,7.18,7.21,495686,0
+CROX.US,D,20170127,000000,7.2,7.255,7.1,7.23,533581,0
+CROX.US,D,20170130,000000,7.17,7.26,7.02,7.23,727145,0
+CROX.US,D,20170131,000000,7.09,7.32,7.02,7.3,977834,0
+CROX.US,D,20170201,000000,7.34,7.54,7.19,7.29,1371105,0
+CROX.US,D,20170202,000000,7.3,7.3,6.94,6.96,1310598,0
+CROX.US,D,20170203,000000,6.89,7,6.675,6.77,1286544,0
+CROX.US,D,20170206,000000,6.78,6.81,6.625,6.81,1141197,0
+CROX.US,D,20170207,000000,6.85,6.88,6.62,6.66,787960,0
+CROX.US,D,20170208,000000,6.64,6.81,6.45,6.77,1216035,0
+CROX.US,D,20170209,000000,6.8,7.11,6.8,7,1124611,0
+CROX.US,D,20170210,000000,7.06,7.33,7.05,7.11,2257360,0
+CROX.US,D,20170213,000000,7.14,7.27,7.11,7.21,1058095,0
+CROX.US,D,20170214,000000,7.17,7.35,7.16,7.31,781992,0
+CROX.US,D,20170215,000000,7.27,7.3701,7.185,7.2,1156160,0
+CROX.US,D,20170216,000000,7.21,7.25,6.93,7,840222,0
+CROX.US,D,20170217,000000,7,7.03,6.89,6.98,789882,0
+CROX.US,D,20170221,000000,6.96,6.9899,6.78,6.93,1391121,0
+CROX.US,D,20170222,000000,6.96,7.08,6.815,6.86,676571,0
+CROX.US,D,20170223,000000,6.78,6.845,6.67,6.74,1120690,0
+CROX.US,D,20170224,000000,6.69,6.81,6.61,6.66,995089,0
+CROX.US,D,20170227,000000,6.66,6.8,6.55,6.7,1415128,0
+CROX.US,D,20170228,000000,6.69,6.72,6.55,6.65,1627094,0
+CROX.US,D,20170301,000000,6.32,6.94,6.26,6.91,4596743,0
+CROX.US,D,20170302,000000,6.81,7.29,6.57,7.21,2814510,0
+CROX.US,D,20170303,000000,7.21,7.36,6.99,7.06,1455431,0
+CROX.US,D,20170306,000000,7,7.14,6.92,7.13,957548,0
+CROX.US,D,20170307,000000,7.08,7.1116,6.68,6.78,1451884,0
+CROX.US,D,20170308,000000,6.85,6.9,6.69,6.78,951519,0
+CROX.US,D,20170309,000000,6.76,6.76,6.5,6.69,1195723,0
+CROX.US,D,20170310,000000,6.75,6.78,6.6599,6.73,802318,0
+CROX.US,D,20170313,000000,6.72,6.765,6.57,6.65,531523,0
+CROX.US,D,20170314,000000,6.62,6.67,6.46,6.48,773608,0
+CROX.US,D,20170315,000000,6.5,6.6,6.39,6.56,797675,0
+CROX.US,D,20170316,000000,6.59,6.765,6.53,6.73,644331,0
+CROX.US,D,20170317,000000,6.73,6.84,6.63,6.8,1079847,0
+CROX.US,D,20170320,000000,6.77,6.87,6.74,6.77,465218,0
+CROX.US,D,20170321,000000,6.82,6.84,6.51,6.535,846203,0
+CROX.US,D,20170322,000000,6.53,6.57,6.41,6.49,996869,0
+CROX.US,D,20170323,000000,6.51,6.71,6.51,6.66,540618,0
+CROX.US,D,20170324,000000,6.64,6.7,6.61,6.65,331129,0
+CROX.US,D,20170327,000000,6.55,6.77,6.55,6.74,918448,0
+CROX.US,D,20170328,000000,6.74,6.86,6.69,6.8,1114783,0
+CROX.US,D,20170329,000000,6.76,7.09,6.76,6.95,2153873,0
+CROX.US,D,20170330,000000,6.93,7.015,6.88,7.01,608437,0
+CROX.US,D,20170331,000000,6.99,7.12,6.91,7.07,779115,0
+CROX.US,D,20170403,000000,7.09,7.11,6.92,6.92,483681,0
+CROX.US,D,20170404,000000,6.88,6.91,6.7,6.75,726365,0
+CROX.US,D,20170405,000000,6.78,6.78,6.53,6.57,1190556,0
+CROX.US,D,20170406,000000,6.58,6.69,6.5,6.56,1072264,0
+CROX.US,D,20170407,000000,6.53,6.57,6.4356,6.49,930164,0
+CROX.US,D,20170410,000000,6.5,6.58,6.38,6.39,590860,0
+CROX.US,D,20170411,000000,6.38,6.49,6.31,6.49,500575,0
+CROX.US,D,20170412,000000,6.46,6.46,6.31,6.32,621171,0
+CROX.US,D,20170413,000000,6.32,6.33,6.03,6.09,755216,0
+CROX.US,D,20170417,000000,6.1,6.16,5.97,6.14,698283,0
+CROX.US,D,20170418,000000,6.1,6.14,6,6.1,587733,0
+CROX.US,D,20170419,000000,6.12,6.25,5.96,6.06,1366308,0
+CROX.US,D,20170420,000000,6.09,6.205,6.04,6.19,593463,0
+CROX.US,D,20170421,000000,6.18,6.2,6.07,6.09,463725,0
+CROX.US,D,20170424,000000,6.17,6.22,6.08,6.13,549773,0
+CROX.US,D,20170425,000000,6.16,6.26,6.09,6.19,598240,0
+CROX.US,D,20170426,000000,6.24,6.3475,6.14,6.23,1172062,0
+CROX.US,D,20170427,000000,6.27,6.47,6.23,6.41,980052,0
+CROX.US,D,20170428,000000,6.41,6.42,6.2,6.23,488608,0
+CROX.US,D,20170501,000000,6.25,6.25,6.15,6.15,565243,0
+CROX.US,D,20170502,000000,6.19,6.29,6.17,6.18,703320,0
+CROX.US,D,20170503,000000,6.17,6.23,6.07,6.14,553653,0
+CROX.US,D,20170504,000000,6.16,6.19,6,6.13,439783,0
+CROX.US,D,20170505,000000,6.14,6.15,5.93,5.94,4576713,0
+CROX.US,D,20170508,000000,5.97,6.07,5.93,5.95,1354315,0
+CROX.US,D,20170509,000000,5.97,6.21,5.966,6.2,2278563,0
+CROX.US,D,20170510,000000,7.04,7.39,6.9008,7.28,7365732,0
+CROX.US,D,20170511,000000,7.29,7.34,6.93,6.94,2232916,0
+CROX.US,D,20170512,000000,6.94,7.09,6.83,6.84,1244804,0
+CROX.US,D,20170515,000000,6.82,6.8925,6.46,6.51,1242864,0
+CROX.US,D,20170516,000000,6.49,6.62,6.375,6.55,932543,0
+CROX.US,D,20170517,000000,6.46,6.58,6.29,6.3,1237442,0
+CROX.US,D,20170518,000000,6.31,6.4,6.22,6.33,1417770,0
+CROX.US,D,20170519,000000,6.32,6.51,6.14,6.47,1135204,0
+CROX.US,D,20170522,000000,6.48,6.66,6.42,6.53,665802,0
+CROX.US,D,20170523,000000,6.57,6.61,6.47,6.52,556908,0
+CROX.US,D,20170524,000000,6.53,6.55,6.39,6.43,566902,0
+CROX.US,D,20170525,000000,6.49,6.61,6.46,6.47,578956,0
+CROX.US,D,20170526,000000,6.53,6.63,6.49,6.59,494366,0
+CROX.US,D,20170530,000000,6.62,6.97,6.62,6.9,1401024,0
+CROX.US,D,20170531,000000,6.91,6.96,6.76,6.83,779149,0
+CROX.US,D,20170601,000000,6.88,7.01,6.81,6.98,951834,0
+CROX.US,D,20170602,000000,7.01,7.1,6.86,6.94,850987,0
+CROX.US,D,20170605,000000,6.92,6.99,6.8,6.945,610262,0
+CROX.US,D,20170606,000000,6.93,6.99,6.81,6.835,425925,0
+CROX.US,D,20170607,000000,6.9,6.9,6.68,6.76,594441,0
+CROX.US,D,20170608,000000,6.8,7,6.76,6.82,1408648,0
+CROX.US,D,20170609,000000,6.83,7.25,6.8,7.16,2558384,0
+CROX.US,D,20170612,000000,7.17,7.48,7.17,7.38,1391469,0
+CROX.US,D,20170613,000000,7.39,7.55,7.315,7.34,2293663,0
+CROX.US,D,20170614,000000,7.38,7.49,7.26,7.43,952763,0
+CROX.US,D,20170615,000000,7.35,7.49,7.29,7.41,730920,0
+CROX.US,D,20170616,000000,7.36,7.43,7.15,7.25,1279898,0
+CROX.US,D,20170619,000000,7.28,7.4,7.2001,7.36,838548,0
+CROX.US,D,20170620,000000,7.35,7.44,7.14,7.17,795761,0
+CROX.US,D,20170621,000000,7.16,7.26,7.15,7.2,717143,0
+CROX.US,D,20170622,000000,7.21,7.415,7.17,7.35,667247,0
+CROX.US,D,20170623,000000,7.34,7.42,7.17,7.42,1701527,0
+CROX.US,D,20170626,000000,7.48,7.6923,7.42,7.6,1004310,0
+CROX.US,D,20170627,000000,7.61,7.74,7.55,7.59,812960,0
+CROX.US,D,20170628,000000,7.64,7.81,7.58,7.69,710317,0
+CROX.US,D,20170629,000000,7.73,7.74,7.56,7.72,885333,0
+CROX.US,D,20170630,000000,7.78,7.8,7.64,7.71,600482,0
+CROX.US,D,20170703,000000,7.72,7.98,7.72,7.88,552463,0
+CROX.US,D,20170705,000000,8,8.07,7.69,7.77,718809,0
+CROX.US,D,20170706,000000,7.73,7.85,7.44,7.47,960244,0
+CROX.US,D,20170707,000000,7.49,7.63,7.44,7.6,455847,0
+CROX.US,D,20170710,000000,7.59,7.65,7.49,7.58,440949,0
+CROX.US,D,20170711,000000,7.59,7.59,7.46,7.55,585004,0
+CROX.US,D,20170712,000000,7.6,7.68,7.46,7.5,975894,0
+CROX.US,D,20170713,000000,7.57,7.65,7.43,7.54,874914,0
+CROX.US,D,20170714,000000,7.53,7.56,7.47,7.51,519403,0
+CROX.US,D,20170717,000000,7.55,7.7275,7.49,7.54,1154433,0
+CROX.US,D,20170718,000000,7.54,7.65,7.415,7.53,1017976,0
+CROX.US,D,20170719,000000,7.52,7.72,7.51,7.66,609082,0
+CROX.US,D,20170720,000000,7.7,7.84,7.66,7.77,648799,0
+CROX.US,D,20170721,000000,7.82,7.83,7.66,7.79,855030,0
+CROX.US,D,20170724,000000,7.76,7.79,7.53,7.6,676230,0
+CROX.US,D,20170725,000000,7.64,8.025,7.64,7.98,1268628,0
+CROX.US,D,20170726,000000,8.02,8.0699,7.82,7.86,574938,0
+CROX.US,D,20170727,000000,7.88,7.98,7.78,7.92,772842,0
+CROX.US,D,20170728,000000,7.9,8.04,7.84,7.95,1433721,0
+CROX.US,D,20170731,000000,7.97,7.99,7.84,7.94,656396,0
+CROX.US,D,20170801,000000,7.97,8.01,7.82,7.91,893667,0
+CROX.US,D,20170802,000000,7.89,7.949,7.72,7.77,516794,0
+CROX.US,D,20170803,000000,7.8,7.93,7.71,7.77,406235,0
+CROX.US,D,20170804,000000,7.85,8.1,7.79,7.94,1020954,0
+CROX.US,D,20170807,000000,7.92,8.07,7.81,8,963357,0
+CROX.US,D,20170808,000000,8,8.33,7.92,8.09,1682160,0
+CROX.US,D,20170809,000000,7.83,8.895,7.78,8.51,3459881,0
+CROX.US,D,20170810,000000,8.59,8.99,8.38,8.9,2591342,0
+CROX.US,D,20170811,000000,8.91,9.54,8.8,9.21,3409766,0
+CROX.US,D,20170814,000000,9.22,9.46,9.12,9.4,1850168,0
+CROX.US,D,20170815,000000,9,9.48,8.36,9.45,2886745,0
+CROX.US,D,20170816,000000,9.57,9.7,9.41,9.43,1262858,0
+CROX.US,D,20170817,000000,9.39,9.39,9.14,9.19,1226265,0
+CROX.US,D,20170818,000000,9.06,9.08,8.83,8.88,1463371,0
+CROX.US,D,20170821,000000,8.88,8.88,8.555,8.65,1163629,0
+CROX.US,D,20170822,000000,8.74,8.85,8.68,8.72,987753,0
+CROX.US,D,20170823,000000,8.68,8.78,8.67,8.68,1173227,0
+CROX.US,D,20170824,000000,8.77,8.91,8.76,8.85,802050,0
+CROX.US,D,20170825,000000,8.88,8.96,8.83,8.91,477818,0
+CROX.US,D,20170828,000000,8.91,9.02,8.8538,9,904568,0
+CROX.US,D,20170829,000000,8.9,8.95,8.7,8.8,576320,0
+CROX.US,D,20170830,000000,8.78,8.91,8.71,8.79,667635,0
+CROX.US,D,20170831,000000,8.8,9.01,8.78,8.93,500402,0
+CROX.US,D,20170901,000000,8.95,9.08,8.89,9.01,643919,0
+CROX.US,D,20170905,000000,8.99,9.03,8.87,8.93,566160,0
+CROX.US,D,20170906,000000,8.95,9.08,8.91,8.95,724707,0
+CROX.US,D,20170907,000000,8.95,9.62,8.91,9.58,2363336,0
+CROX.US,D,20170908,000000,9.59,9.67,9.315,9.37,1200762,0
+CROX.US,D,20170911,000000,9.38,9.47,9.19,9.43,1752911,0
+CROX.US,D,20170912,000000,9.46,9.5,9.3,9.31,634176,0
+CROX.US,D,20170913,000000,9.31,9.38,9.11,9.22,725481,0
+CROX.US,D,20170914,000000,9.17,9.22,9.07,9.11,686102,0
+CROX.US,D,20170915,000000,9.07,9.14,9,9.1,1712956,0
+CROX.US,D,20170918,000000,9.13,9.305,9.065,9.21,1001001,0
+CROX.US,D,20170919,000000,9.22,9.4,9.22,9.23,1538289,0
+CROX.US,D,20170920,000000,9.24,9.31,9.16,9.25,797173,0
+CROX.US,D,20170921,000000,9.24,9.345,9.03,9.03,555015,0
+CROX.US,D,20170922,000000,9,9.08,8.96,9.04,631067,0
+CROX.US,D,20170925,000000,9.05,9.36,9.0455,9.3,1008051,0
+CROX.US,D,20170926,000000,9.3,9.42,9.2899,9.37,1034048,0
+CROX.US,D,20170927,000000,9.35,9.59,9.335,9.5,1049038,0
+CROX.US,D,20170928,000000,9.5,9.71,9.44,9.56,590533,0
+CROX.US,D,20170929,000000,9.58,9.849,9.51,9.7,990836,0
+CROX.US,D,20171002,000000,9.62,9.755,9.55,9.7,1502380,0
+CROX.US,D,20171003,000000,9.75,9.83,9.65,9.66,914325,0
+CROX.US,D,20171004,000000,9.65,9.9,9.57,9.7,1210420,0
+CROX.US,D,20171005,000000,9.69,9.78,9.57,9.65,618167,0
+CROX.US,D,20171006,000000,9.64,9.76,9.57,9.74,808388,0
+CROX.US,D,20171009,000000,9.77,9.885,9.7,9.74,703865,0
+CROX.US,D,20171010,000000,9.77,9.99,9.77,9.9,699212,0
+CROX.US,D,20171011,000000,9.91,9.97,9.56,9.57,1223295,0
+CROX.US,D,20171012,000000,9.54,9.6,9.35,9.485,752322,0
+CROX.US,D,20171013,000000,9.5,9.625,9.45,9.53,630676,0
+CROX.US,D,20171016,000000,9.5,9.71,9.5,9.55,445845,0
+CROX.US,D,20171017,000000,9.57,9.75,9.57,9.64,567628,0
+CROX.US,D,20171018,000000,9.67,9.89,9.63,9.69,680128,0
+CROX.US,D,20171019,000000,9.6,9.71,9.56,9.68,523903,0
+CROX.US,D,20171020,000000,9.83,10.69,9.8,10.5,4667709,0
+CROX.US,D,20171023,000000,10.45,10.6,10.28,10.31,1173447,0
+CROX.US,D,20171024,000000,10.39,10.56,10.33,10.5,845210,0
+CROX.US,D,20171025,000000,10.48,10.64,10.405,10.49,912380,0
+CROX.US,D,20171026,000000,10.5,10.8,10.5,10.54,1079205,0
+CROX.US,D,20171027,000000,10.52,10.69,10.5,10.62,1463415,0
+CROX.US,D,20171030,000000,10.61,10.69,10.45,10.51,949167,0
+CROX.US,D,20171031,000000,10.5,10.625,10.18,10.2,1010528,0
+CROX.US,D,20171101,000000,10.22,10.28,10.04,10.2,772084,0
+CROX.US,D,20171102,000000,10.21,10.26,9.96,10.015,901973,0
+CROX.US,D,20171103,000000,10.01,10.11,9.13,9.14,2140433,0
+CROX.US,D,20171106,000000,9.05,9.78,9.03,9.63,1505913,0
+CROX.US,D,20171107,000000,9.67,9.67,8.64,8.755,2562015,0
+CROX.US,D,20171108,000000,8.82,10.29,8.71,9.87,2903957,0
+CROX.US,D,20171109,000000,9.72,10.08,9.57,9.97,1606256,0
+CROX.US,D,20171110,000000,10.02,10.7283,10.02,10.56,1676320,0
+CROX.US,D,20171113,000000,10.49,10.72,10.38,10.56,1895740,0
+CROX.US,D,20171114,000000,10.47,10.61,10.39,10.45,821467,0
+CROX.US,D,20171115,000000,10.39,10.58,10.17,10.56,1139833,0
+CROX.US,D,20171116,000000,10.55,10.8,10.53,10.7,929822,0
+CROX.US,D,20171117,000000,10.78,10.86,10.64,10.71,1689159,0
+CROX.US,D,20171120,000000,10.42,10.6,10.26,10.57,2574980,0
+CROX.US,D,20171121,000000,10.59,11.08,10.42,11,1371195,0
+CROX.US,D,20171122,000000,10.96,11.18,10.89,11.12,662798,0
+CROX.US,D,20171124,000000,11.18,11.2,11.025,11.03,261517,0
+CROX.US,D,20171127,000000,11.07,11.23,10.84,10.89,1847487,0
+CROX.US,D,20171128,000000,10.89,10.98,10.74,10.94,1059028,0
+CROX.US,D,20171129,000000,10.93,11.21,10.93,11.11,944605,0
+CROX.US,D,20171130,000000,11.11,11.13,10.84,10.93,979508,0
+CROX.US,D,20171201,000000,10.91,11.01,10.56,10.75,1121258,0
+CROX.US,D,20171204,000000,10.83,10.95,10.7,10.79,870833,0
+CROX.US,D,20171205,000000,10.82,10.88,10.6,10.69,1104701,0
+CROX.US,D,20171206,000000,10.69,10.79,10.53,10.57,1081948,0
+CROX.US,D,20171207,000000,10.61,10.93,10.55,10.795,2060658,0
+CROX.US,D,20171208,000000,10.83,11.12,10.79,10.9,1092358,0
+CROX.US,D,20171211,000000,10.91,11.11,10.86,11.04,787552,0
+CROX.US,D,20171212,000000,11.02,11.23,10.92,11.08,831250,0
+CROX.US,D,20171213,000000,11.06,11.46,11.06,11.28,945040,0
+CROX.US,D,20171214,000000,11.27,11.39,10.93,10.95,842589,0
+CROX.US,D,20171215,000000,11.34,13.04,11.2353,12.55,7132442,0
+CROX.US,D,20171218,000000,12.7,12.97,12.4,12.9,2016478,0
+CROX.US,D,20171219,000000,12.92,13.164,12.85,12.92,1329780,0
+CROX.US,D,20171220,000000,13,13.06,12.63,12.7,1035093,0
+CROX.US,D,20171221,000000,12.8,13.1,12.551,12.99,748674,0
+CROX.US,D,20171222,000000,12.89,13.03,12.48,12.96,672945,0
+CROX.US,D,20171226,000000,12.92,13.34,12.92,13.15,942106,0
+CROX.US,D,20171227,000000,13.04,13.15,12.86,12.99,891186,0
+CROX.US,D,20171228,000000,13.03,13.21,12.93,13,507973,0
+CROX.US,D,20171229,000000,13,13.04,12.625,12.64,661368,0
+CROX.US,D,20180102,000000,12.64,12.98,12.58,12.97,778989,0
+CROX.US,D,20180103,000000,12.99,13.1379,12.825,12.9,1200901,0
+CROX.US,D,20180104,000000,12.91,12.98,12.51,12.7,814038,0
+CROX.US,D,20180105,000000,12.05,12.24,11.65,12.2,1893067,0
+CROX.US,D,20180108,000000,12.53,13.55,12.52,13.23,2862886,0
+CROX.US,D,20180109,000000,13.36,14.3,13.35,13.5,1982858,0
+CROX.US,D,20180110,000000,13.43,13.5,13.07,13.45,1625811,0
+CROX.US,D,20180111,000000,13.47,13.7201,13.36,13.61,1479083,0
+CROX.US,D,20180112,000000,13.69,13.69,13.41,13.62,721350,0
+CROX.US,D,20180116,000000,13.74,13.74,13.11,13.4,1128172,0
+CROX.US,D,20180117,000000,13.54,13.88,13.5,13.69,716245,0
+CROX.US,D,20180118,000000,13.66,13.92,13.55,13.59,800075,0
+CROX.US,D,20180119,000000,13.65,14.09,13.65,13.96,897526,0
+CROX.US,D,20180122,000000,13.93,14.21,13.82,14.21,770713,0
+CROX.US,D,20180123,000000,14.13,14.42,14.09,14.4,707038,0
+CROX.US,D,20180124,000000,14.47,14.47,13.88,14,1157308,0
+CROX.US,D,20180125,000000,14.09,14.15,13.53,13.8,883509,0
+CROX.US,D,20180126,000000,13.81,13.95,13.735,13.82,583033,0
+CROX.US,D,20180129,000000,13.74,13.9,13.48,13.77,804857,0
+CROX.US,D,20180130,000000,13.65,13.95,13.58,13.73,817808,0
+CROX.US,D,20180131,000000,13.72,13.88,13.48,13.51,607215,0
+CROX.US,D,20180201,000000,13.37,13.79,13.2048,13.78,703457,0
+CROX.US,D,20180202,000000,13.83,13.98,13.33,13.47,588131,0
+CROX.US,D,20180205,000000,13.33,13.51,12.86,12.87,1098031,0
+CROX.US,D,20180206,000000,12.45,13.1,12.32,13,930155,0
+CROX.US,D,20180207,000000,13,13.34,12.8115,13.17,467617,0
+CROX.US,D,20180208,000000,13.12,13.12,12.55,12.63,1395033,0
+CROX.US,D,20180209,000000,12.83,13.01,12.46,12.88,763680,0
+CROX.US,D,20180212,000000,12.94,13.04,12.55,12.73,2096170,0
+CROX.US,D,20180213,000000,12.77,13.08,12.6462,12.9,351573,0
+CROX.US,D,20180214,000000,12.76,13.35,12.71,13.29,904150,0
+CROX.US,D,20180215,000000,13.41,13.44,13.03,13.26,327915,0
+CROX.US,D,20180216,000000,13.2,13.65,13.13,13.25,763373,0
+CROX.US,D,20180220,000000,13.14,13.55,13.14,13.49,809778,0
+CROX.US,D,20180221,000000,13.47,13.79,13.25,13.45,917489,0
+CROX.US,D,20180222,000000,13.56,13.86,13.48,13.75,826363,0
+CROX.US,D,20180223,000000,13.88,13.9,13.66,13.73,696418,0
+CROX.US,D,20180226,000000,13.73,14.76,13.68,14.67,1635616,0
+CROX.US,D,20180227,000000,14.82,14.95,13.98,14.07,1762194,0
+CROX.US,D,20180228,000000,13.2,13.3437,12.0201,12.24,3891416,0
+CROX.US,D,20180301,000000,12.75,13.6653,12.64,12.92,1816898,0
+CROX.US,D,20180302,000000,12.95,13.765,12.8,13.63,1722652,0
+CROX.US,D,20180305,000000,13.49,13.77,13.46,13.52,1238337,0
+CROX.US,D,20180306,000000,13.52,13.965,13.455,13.95,1193831,0
+CROX.US,D,20180307,000000,13.78,14.35,13.74,14.32,1180779,0
+CROX.US,D,20180308,000000,14.37,14.54,13.91,14.11,951023,0
+CROX.US,D,20180309,000000,14.12,14.25,13.95,14.18,990066,0
+CROX.US,D,20180312,000000,14.24,14.359,14.17,14.22,748795,0
+CROX.US,D,20180313,000000,14.24,14.6,14.24,14.31,1353820,0
+CROX.US,D,20180314,000000,14.37,14.5,14.13,14.19,740918,0
+CROX.US,D,20180315,000000,14.18,14.44,14.12,14.31,602997,0
+CROX.US,D,20180316,000000,14.35,14.98,14.35,14.87,1528115,0
+CROX.US,D,20180319,000000,14.75,15.11,14.5801,15.01,1486591,0
+CROX.US,D,20180320,000000,15.07,15.49,15.06,15.34,999259,0
+CROX.US,D,20180321,000000,15.33,15.59,15.33,15.55,713115,0
+CROX.US,D,20180322,000000,15.49,15.849,15.49,15.5,843259,0
+CROX.US,D,20180323,000000,15.58,15.76,15.41,15.41,1382344,0
+CROX.US,D,20180326,000000,15.64,16,15.64,15.92,1626529,0
+CROX.US,D,20180327,000000,16,16.13,15.57,15.92,973109,0
+CROX.US,D,20180328,000000,15.95,16.36,15.91,16.06,976851,0
+CROX.US,D,20180329,000000,16.19,16.5,16.15,16.25,729347,0
+CROX.US,D,20180402,000000,16.27,16.32,15.72,15.89,790895,0
+CROX.US,D,20180403,000000,15.97,16.59,15.95,16.58,930806,0
+CROX.US,D,20180404,000000,16.44,17.065,16.27,17.02,986061,0
+CROX.US,D,20180405,000000,17.21,17.435,16.95,17.32,1410492,0
+CROX.US,D,20180406,000000,17.16,17.39,16.37,16.58,1342385,0
+CROX.US,D,20180409,000000,16.77,17.26,16.45,16.6,865069,0
+CROX.US,D,20180410,000000,16.75,16.849,16.44,16.81,1266489,0
+CROX.US,D,20180411,000000,16.75,17.1,16.69,16.92,859257,0
+CROX.US,D,20180412,000000,16.96,17.02,16.69,16.75,998066,0
+CROX.US,D,20180413,000000,16.86,16.98,16.01,16.27,1275046,0
+CROX.US,D,20180416,000000,15.63,16.07,15.32,16.05,1280309,0
+CROX.US,D,20180417,000000,16.18,16.34,15.78,16.1,906165,0
+CROX.US,D,20180418,000000,16.22,16.22,15.71,15.77,831798,0
+CROX.US,D,20180419,000000,15.71,15.83,15.47,15.79,682368,0
+CROX.US,D,20180420,000000,15.47,15.85,15.47,15.58,743260,0
+CROX.US,D,20180423,000000,15.55,15.95,15.54,15.7,644649,0
+CROX.US,D,20180424,000000,15.84,15.97,15.65,15.72,1332170,0
+CROX.US,D,20180425,000000,15.65,15.97,15.585,15.84,736705,0
+CROX.US,D,20180426,000000,15.85,15.99,15.62,15.98,379567,0
+CROX.US,D,20180427,000000,15.96,16.37,15.91,15.99,686682,0
+CROX.US,D,20180430,000000,16,16.26,15.8,15.8,361163,0
+CROX.US,D,20180501,000000,15.72,15.7828,15.25,15.67,1178315,0
+CROX.US,D,20180502,000000,15.61,16.07,15.415,15.99,917066,0
+CROX.US,D,20180503,000000,15.91,15.91,15.51,15.61,633411,0
+CROX.US,D,20180504,000000,15.6,15.7,15.4,15.43,1513472,0
+CROX.US,D,20180507,000000,15.41,15.57,14.98,15.15,1970600,0
+CROX.US,D,20180508,000000,16.25,16.44,15.229,16.21,2438662,0
+CROX.US,D,20180509,000000,15.86,15.87,15.42,15.71,1799921,0
+CROX.US,D,20180510,000000,15.82,16.14,15.62,16.13,818823,0
+CROX.US,D,20180511,000000,16.19,16.28,15.83,16,822028,0
+CROX.US,D,20180514,000000,16,16.2198,15.245,15.32,1399209,0
+CROX.US,D,20180515,000000,15.21,15.91,15.21,15.7,907483,0
+CROX.US,D,20180516,000000,15.79,16.2901,15.79,16.21,890774,0
+CROX.US,D,20180517,000000,16.13,16.46,15.9608,16.17,845697,0
+CROX.US,D,20180518,000000,16.18,16.5,16,16.42,926888,0
+CROX.US,D,20180521,000000,16.53,17.1449,16.53,17.09,1327432,0
+CROX.US,D,20180522,000000,17.05,17.24,16.6717,16.72,948326,0
+CROX.US,D,20180523,000000,16.64,17.12,16.41,16.73,688665,0
+CROX.US,D,20180524,000000,16.66,17,16.53,16.79,752470,0
+CROX.US,D,20180525,000000,16.87,17.39,16.81,17.28,787386,0
+CROX.US,D,20180529,000000,17.17,17.45,17.11,17.35,938597,0
+CROX.US,D,20180530,000000,17.47,17.86,17.4001,17.84,753071,0
+CROX.US,D,20180531,000000,17.87,18.21,17.635,17.84,954131,0
+CROX.US,D,20180601,000000,18.14,18.445,17.87,18.26,1110259,0
+CROX.US,D,20180604,000000,18.41,18.45,17.77,18.13,1061394,0
+CROX.US,D,20180605,000000,18.08,18.64,17.72,18.61,807849,0
+CROX.US,D,20180606,000000,18.65,18.89,18.1,18.45,1219156,0
+CROX.US,D,20180607,000000,18.42,18.79,18.28,18.54,849058,0
+CROX.US,D,20180608,000000,18.55,19.2,18.51,19.09,1022430,0
+CROX.US,D,20180611,000000,19.05,19.1589,18.7094,18.81,701488,0
+CROX.US,D,20180612,000000,19.03,19.54,18.95,19.34,790041,0
+CROX.US,D,20180613,000000,19.3,19.4,18.44,18.67,1035182,0
+CROX.US,D,20180614,000000,18.79,18.92,18.57,18.84,810426,0
+CROX.US,D,20180615,000000,18.77,19.04,18.64,18.66,1048297,0
+CROX.US,D,20180618,000000,18.6,19.06,18.52,19.04,588930,0
+CROX.US,D,20180619,000000,18.86,19.105,18.72,19.09,877873,0
+CROX.US,D,20180620,000000,19.19,19.199,18.75,19.12,519354,0
+CROX.US,D,20180621,000000,19.04,19.16,18.82,18.89,682125,0
+CROX.US,D,20180622,000000,18.97,19.015,17.88,18.01,2137928,0
+CROX.US,D,20180625,000000,18.09,18.42,17.49,17.68,1287458,0
+CROX.US,D,20180626,000000,17.64,18.12,17.64,17.85,631703,0
+CROX.US,D,20180627,000000,17.9,18.37,17.86,17.94,990627,0
+CROX.US,D,20180628,000000,17.93,18.25,17.675,17.75,887623,0
+CROX.US,D,20180629,000000,17.91,18.22,17.56,17.61,803030,0
+CROX.US,D,20180702,000000,17.57,17.6,17.16,17.36,1058884,0
+CROX.US,D,20180703,000000,17.4,17.62,17.22,17.25,485534,0
+CROX.US,D,20180705,000000,17.38,17.47,16.93,17.22,604858,0
+CROX.US,D,20180706,000000,17.24,17.24,16.615,16.74,989186,0
+CROX.US,D,20180709,000000,16.88,16.96,16.435,16.76,794658,0
+CROX.US,D,20180710,000000,16.76,16.91,16.48,16.59,660969,0
+CROX.US,D,20180711,000000,16.53,17.36,16.3501,16.99,1255589,0
+CROX.US,D,20180712,000000,16.99,16.99,16.65,16.89,554242,0
+CROX.US,D,20180713,000000,16.9,17.26,16.835,17.12,884127,0
+CROX.US,D,20180716,000000,17.2,17.4,16.6701,17.03,836163,0
+CROX.US,D,20180717,000000,17.02,17.48,17.01,17.34,685686,0
+CROX.US,D,20180718,000000,17.38,17.71,17.11,17.69,795032,0
+CROX.US,D,20180719,000000,17.68,18.22,17.56,18.06,736459,0
+CROX.US,D,20180720,000000,17.86,18.0401,17.38,17.65,938623,0
+CROX.US,D,20180723,000000,17.65,17.79,17.21,17.35,629414,0
+CROX.US,D,20180724,000000,17.38,17.51,16.92,17.13,1364437,0
+CROX.US,D,20180725,000000,17.8,18.65,17.49,18.63,1472394,0
+CROX.US,D,20180726,000000,18.58,19.22,18.41,18.72,1175304,0
+CROX.US,D,20180727,000000,18.79,18.815,18,18.08,832573,0
+CROX.US,D,20180730,000000,18.04,18.2,17.759,17.91,1107873,0
+CROX.US,D,20180731,000000,17.99,18.4,17.73,18.11,841406,0
+CROX.US,D,20180801,000000,18.06,18.2999,17.431,17.71,1071968,0
+CROX.US,D,20180802,000000,17.64,18.17,17.5451,17.96,720899,0
+CROX.US,D,20180803,000000,18.04,18.129,17.72,17.98,770848,0
+CROX.US,D,20180806,000000,18,18.41,17.84,18.12,1857905,0
+CROX.US,D,20180807,000000,17.34,18,16.26,17.64,3216158,0
+CROX.US,D,20180808,000000,17.67,18.37,17.64,18.26,1330900,0
+CROX.US,D,20180809,000000,18.25,18.99,18.22,18.96,1140258,0
+CROX.US,D,20180810,000000,18.75,19.49,18.5,18.53,1066030,0
+CROX.US,D,20180813,000000,18.5,18.71,17.91,17.94,1052899,0
+CROX.US,D,20180814,000000,18.04,18.709,18.01,18.64,984836,0
+CROX.US,D,20180815,000000,18.51,18.75,18.17,18.3,839194,0
+CROX.US,D,20180816,000000,18.35,18.51,18.13,18.18,852121,0
+CROX.US,D,20180817,000000,18.14,18.72,18.14,18.67,717667,0
+CROX.US,D,20180820,000000,18.73,19.66,18.73,19.53,1917233,0
+CROX.US,D,20180821,000000,19.54,20.368,19.181,20.22,1329191,0
+CROX.US,D,20180822,000000,20.24,20.71,20.24,20.47,767622,0
+CROX.US,D,20180823,000000,20.47,20.86,20.39,20.69,637508,0
+CROX.US,D,20180824,000000,20.61,20.75,20.16,20.44,698782,0
+CROX.US,D,20180827,000000,20.53,20.57,20.04,20.14,656349,0
+CROX.US,D,20180828,000000,20.21,20.5,19.84,20.42,833299,0
+CROX.US,D,20180829,000000,20.38,20.585,19.81,20.52,835655,0
+CROX.US,D,20180830,000000,20.54,20.63,19.77,19.82,1239802,0
+CROX.US,D,20180831,000000,19.92,21.24,19.6,20.66,1620705,0
+CROX.US,D,20180904,000000,20.5,20.92,19.98,20.77,840728,0
+CROX.US,D,20180905,000000,20.81,20.85,20.23,20.43,1058481,0
+CROX.US,D,20180906,000000,20.62,21.16,20.2264,20.79,1575173,0
+CROX.US,D,20180907,000000,20.67,21.6,20.6,21.12,1770808,0
+CROX.US,D,20180910,000000,21.15,21.57,21.01,21.34,950392,0
+CROX.US,D,20180911,000000,21.36,21.55,20.89,20.97,809584,0
+CROX.US,D,20180912,000000,21,21.18,20.34,21.14,1067190,0
+CROX.US,D,20180913,000000,21.27,21.6,21.04,21.31,649500,0
+CROX.US,D,20180914,000000,21.31,21.53,21.01,21.42,902823,0
+CROX.US,D,20180917,000000,21.48,21.8,21.07,21.71,917754,0
+CROX.US,D,20180918,000000,21.68,22.07,21.57,21.88,755984,0
+CROX.US,D,20180919,000000,21.9,21.99,21.28,21.35,1104018,0
+CROX.US,D,20180920,000000,21.44,21.72,21.16,21.57,1038361,0
+CROX.US,D,20180921,000000,21.65,21.83,21.405,21.52,1580227,0
+CROX.US,D,20180924,000000,21.52,21.7775,21.36,21.38,1524298,0
+CROX.US,D,20180925,000000,21.41,21.475,20.77,21.31,794056,0
+CROX.US,D,20180926,000000,21.26,21.64,20.98,21.26,1175978,0
+CROX.US,D,20180927,000000,21.2,21.52,20.97,21.07,782081,0
+CROX.US,D,20180928,000000,21.09,21.66,21.02,21.29,854442,0
+CROX.US,D,20181001,000000,21.29,21.33,20.8,21.03,866327,0
+CROX.US,D,20181002,000000,21,21.085,19.58,19.59,1735446,0
+CROX.US,D,20181003,000000,19.65,20.16,19.5201,20.05,1088372,0
+CROX.US,D,20181004,000000,20,20,19.16,19.28,1101824,0
+CROX.US,D,20181005,000000,19.27,19.43,18.79,19.13,1540221,0
+CROX.US,D,20181008,000000,19.13,19.73,19.02,19.3,764843,0
+CROX.US,D,20181009,000000,19.25,19.65,19.25,19.43,929432,0
+CROX.US,D,20181010,000000,19.41,19.5668,18.73,18.76,1206678,0
+CROX.US,D,20181011,000000,18.53,19.62,18.3,19.34,1330353,0
+CROX.US,D,20181012,000000,19.72,20.05,19.53,19.94,1081178,0
+CROX.US,D,20181015,000000,19.94,19.95,19.46,19.71,909057,0
+CROX.US,D,20181016,000000,19.84,20.335,19.6,20.32,764779,0
+CROX.US,D,20181017,000000,20.37,20.37,19.79,20.15,428354,0
+CROX.US,D,20181018,000000,20.11,20.11,19.495,19.74,579898,0
+CROX.US,D,20181019,000000,19.81,19.87,18.46,18.49,1462434,0
+CROX.US,D,20181022,000000,18.96,20,18.78,19.8,1470804,0
+CROX.US,D,20181023,000000,19.62,19.71,19.14,19.46,766026,0
+CROX.US,D,20181024,000000,19.45,19.96,19.25,19.27,695390,0
+CROX.US,D,20181025,000000,19.28,19.79,19.28,19.59,463085,0
+CROX.US,D,20181026,000000,19.43,20.03,19.32,19.69,514349,0
+CROX.US,D,20181029,000000,19.94,20.59,19.76,20.06,794569,0
+CROX.US,D,20181030,000000,20.07,21.44,20.07,21.2,1048533,0
+CROX.US,D,20181031,000000,21.35,21.47,20.45,20.54,854563,0
+CROX.US,D,20181101,000000,20.57,20.96,20.33,20.78,778297,0
+CROX.US,D,20181102,000000,20.92,21.45,20.8,21.07,834208,0
+CROX.US,D,20181105,000000,21.09,21.32,20.9,21.01,765309,0
+CROX.US,D,20181106,000000,21.09,21.53,20.98,21.35,805157,0
+CROX.US,D,20181107,000000,21.3,21.5,20.55,21.44,1107705,0
+CROX.US,D,20181108,000000,23.75,28.2,23.02,27.35,7610304,0
+CROX.US,D,20181109,000000,27.37,27.65,25.1,25.37,2463893,0
+CROX.US,D,20181112,000000,26.57,26.57,25.48,25.51,1555458,0
+CROX.US,D,20181113,000000,25.31,26.65,25.19,26.55,1554185,0
+CROX.US,D,20181114,000000,26.78,27.78,26.78,26.99,1477419,0
+CROX.US,D,20181115,000000,26.78,26.98,25.85,26.87,835068,0
+CROX.US,D,20181116,000000,26.59,27.39,25.92,27.32,1740360,0
+CROX.US,D,20181119,000000,27.32,27.54,26.46,26.73,1635095,0
+CROX.US,D,20181120,000000,26.11,26.36,24.86,25.06,1498401,0
+CROX.US,D,20181121,000000,25.23,25.74,25.2,25.65,798341,0
+CROX.US,D,20181123,000000,25.46,25.96,25.11,25.61,264897,0
+CROX.US,D,20181126,000000,25.73,26.89,25.3375,26.49,1501909,0
+CROX.US,D,20181127,000000,26.15,26.82,25.78,26.6,817871,0
+CROX.US,D,20181128,000000,26.94,28.0549,26.51,27.76,1577403,0
+CROX.US,D,20181129,000000,27.64,27.77,26.59,27.09,834514,0
+CROX.US,D,20181130,000000,27.09,28.1675,26.82,27.8,943050,0
+CROX.US,D,20181203,000000,28.44,29.27,27.59,29.1,1739492,0
+CROX.US,D,20181204,000000,29.17,29.8,27.12,27.3,1920647,0
+CROX.US,D,20181206,000000,26.46,26.75,25.44,26.31,4587178,0
+CROX.US,D,20181207,000000,26.4,26.6699,24.65,25,1382292,0
+CROX.US,D,20181210,000000,25,25.75,24.95,25.49,1070720,0
+CROX.US,D,20181211,000000,25.83,26.02,25.45,25.73,681269,0
+CROX.US,D,20181212,000000,25.86,26.4526,25.44,25.97,748428,0
+CROX.US,D,20181213,000000,26.13,26.26,24.95,25.4,700835,0
+CROX.US,D,20181214,000000,25.07,25.95,25.0269,25.39,958794,0
+CROX.US,D,20181217,000000,25.22,25.75,24.64,25.19,1178928,0
+CROX.US,D,20181218,000000,25.33,25.92,24.99,25.16,1221815,0
+CROX.US,D,20181219,000000,25.08,25.47,24.81,24.96,922186,0
+CROX.US,D,20181220,000000,24.53,25.2,23.67,24.29,1418403,0
+CROX.US,D,20181221,000000,24.33,25.2,24.33,24.44,2428543,0
+CROX.US,D,20181224,000000,24.36,24.42,23.64,23.93,665516,0
+CROX.US,D,20181226,000000,24.21,26.5,24.1401,26.47,1256825,0
+CROX.US,D,20181227,000000,26.01,26.68,25.51,26.68,985617,0
+CROX.US,D,20181228,000000,26.61,27.02,26.29,26.64,878643,0
+CROX.US,D,20181231,000000,26.93,27.0996,25.76,25.98,801083,0
+CROX.US,D,20190102,000000,26.11,27.79,25.74,27.6,1985635,0
+CROX.US,D,20190103,000000,27.3,28.185,26.8,27.07,1152548,0
+CROX.US,D,20190104,000000,27.54,27.99,27.1,27.71,1155404,0
+CROX.US,D,20190107,000000,27.77,29.84,27.7,29.17,2206375,0
+CROX.US,D,20190108,000000,29.51,30.75,29.27,30.12,2240869,0
+CROX.US,D,20190109,000000,30.53,31.88,30.06,31.37,1498144,0
+CROX.US,D,20190110,000000,30.6,31.83,30.49,31.1,1015512,0
+CROX.US,D,20190111,000000,31.02,31.41,30.5515,30.96,876659,0
+CROX.US,D,20190114,000000,31.33,31.33,29.33,29.89,2108971,0
+CROX.US,D,20190115,000000,29.83,30.51,28.9,30.05,1469455,0
+CROX.US,D,20190116,000000,30.11,30.57,29.7,30.53,1083044,0
+CROX.US,D,20190117,000000,30.26,31.17,30.26,30.69,1174814,0
+CROX.US,D,20190118,000000,31,31.1216,28.96,29.39,1799335,0
+CROX.US,D,20190122,000000,29.01,29.54,28.5,28.74,1844627,0
+CROX.US,D,20190123,000000,28.8,29.7,28.69,28.79,1020813,0
+CROX.US,D,20190124,000000,28.8,28.9719,28.1438,28.81,980402,0
+CROX.US,D,20190125,000000,29.01,29.36,28.77,28.9,637751,0
+CROX.US,D,20190128,000000,28.7,28.94,28.36,28.89,1080127,0
+CROX.US,D,20190129,000000,28.91,29,28.09,28.35,1188434,0
+CROX.US,D,20190130,000000,28.59,28.86,28.27,28.49,629962,0
+CROX.US,D,20190131,000000,28.49,28.77,28,28.72,993571,0
+CROX.US,D,20190201,000000,28.86,28.93,27.075,27.25,1587943,0
+CROX.US,D,20190204,000000,27.23,28.09,27.1587,27.6,1255993,0
+CROX.US,D,20190205,000000,27.6,28.49,27.58,27.67,877763,0
+CROX.US,D,20190206,000000,27.76,28.1,26.51,27.25,1657759,0
+CROX.US,D,20190207,000000,27.06,27.21,26.69,27.04,912755,0
+CROX.US,D,20190208,000000,27.11,27.49,27.01,27.05,1085264,0
+CROX.US,D,20190211,000000,27.07,27.25,26.41,26.71,1358859,0
+CROX.US,D,20190212,000000,26.9,27.27,26.7,27.09,1192584,0
+CROX.US,D,20190213,000000,26.97,27.17,26.5,27.04,879283,0
+CROX.US,D,20190214,000000,26.88,27.875,26.8745,27.62,1653622,0
+CROX.US,D,20190215,000000,27.65,28.48,27.43,27.86,1574265,0
+CROX.US,D,20190219,000000,28.32,28.75,28.04,28.5,2333331,0
+CROX.US,D,20190220,000000,28.62,28.8,27.88,28.18,1237427,0
+CROX.US,D,20190221,000000,28.18,28.49,27.95,28.1,1497617,0
+CROX.US,D,20190222,000000,28.15,28.48,28.04,28.27,684585,0
+CROX.US,D,20190225,000000,28.47,29.13,28.4198,28.48,951168,0
+CROX.US,D,20190226,000000,28.44,28.7599,27.72,27.83,1078912,0
+CROX.US,D,20190227,000000,27.72,28.56,27.56,28.52,1409802,0
+CROX.US,D,20190228,000000,26.2,26.925,24.77,25.68,4594451,0
+CROX.US,D,20190301,000000,26,26.46,24.91,25.12,2675970,0
+CROX.US,D,20190304,000000,25.17,25.21,24.23,24.27,2379145,0
+CROX.US,D,20190305,000000,24.29,25.35,24.26,25.25,1748654,0
+CROX.US,D,20190306,000000,25.29,25.46,24.6,24.94,1570826,0
+CROX.US,D,20190307,000000,24.95,25.42,24.79,25.37,1071616,0
+CROX.US,D,20190308,000000,25.25,25.5,24.82,25.18,1232308,0
+CROX.US,D,20190311,000000,25.18,25.279,24.7202,24.96,1649361,0
+CROX.US,D,20190312,000000,24.93,25.05,24.46,24.9,1117170,0
+CROX.US,D,20190313,000000,24.89,25.25,24.89,25.05,1318911,0
+CROX.US,D,20190314,000000,25.04,25.1,24.72,24.83,794642,0
+CROX.US,D,20190315,000000,24.85,25.15,24.625,24.92,2135967,0
+CROX.US,D,20190318,000000,24.69,25.8,24.59,25.74,1198856,0
+CROX.US,D,20190319,000000,25.64,25.93,25.44,25.79,1032728,0
+CROX.US,D,20190320,000000,25.75,25.98,25.19,25.64,1312125,0
+CROX.US,D,20190321,000000,25.53,25.92,25.48,25.83,1146804,0
+CROX.US,D,20190322,000000,25.6,25.78,25,25.1,1007283,0
+CROX.US,D,20190325,000000,25.13,25.63,24.83,25.42,1227592,0
+CROX.US,D,20190326,000000,25.61,25.78,25.26,25.43,726538,0
+CROX.US,D,20190327,000000,25.53,25.66,25.225,25.54,3086945,0
+CROX.US,D,20190328,000000,25.89,26.63,25.89,26.12,677637,0
+CROX.US,D,20190329,000000,26.25,26.57,25.71,25.75,1605249,0
+CROX.US,D,20190401,000000,25.94,26.87,25.8,26.81,1137659,0
+CROX.US,D,20190402,000000,26.39,26.88,26.34,26.39,1736917,0
+CROX.US,D,20190403,000000,26.68,26.72,26.36,26.45,529624,0
+CROX.US,D,20190404,000000,26.43,26.53,26.01,26.52,694608,0
+CROX.US,D,20190405,000000,26.59,26.94,26.41,26.57,1641778,0
+CROX.US,D,20190408,000000,26.44,26.68,25.85,25.94,1474977,0
+CROX.US,D,20190409,000000,25.91,26.11,25.67,25.91,909510,0
+CROX.US,D,20190410,000000,25.93,26.45,25.88,26.17,1841975,0
+CROX.US,D,20190411,000000,26.18,26.45,26,26.12,681097,0
+CROX.US,D,20190412,000000,26.2,26.62,25.9,26.54,1097958,0
+CROX.US,D,20190415,000000,26.6,27.15,26.39,26.43,759120,0
+CROX.US,D,20190416,000000,26.45,27.2852,26.23,26.91,862483,0
+CROX.US,D,20190417,000000,26.96,27.585,26.78,27.51,786792,0
+CROX.US,D,20190418,000000,27.31,27.88,27.31,27.4,689842,0
+CROX.US,D,20190422,000000,27.39,27.8061,27.175,27.26,1097871,0
+CROX.US,D,20190423,000000,25.8,26.845,25.66,26.57,1560109,0
+CROX.US,D,20190424,000000,26.54,27.92,26.54,27.67,1202597,0
+CROX.US,D,20190425,000000,27.78,27.82,27.04,27.26,1125167,0
+CROX.US,D,20190426,000000,27.28,27.76,26.86,27.54,739729,0
+CROX.US,D,20190429,000000,27.66,28.12,27.55,28.05,796043,0
+CROX.US,D,20190430,000000,27.97,28.07,27.55,27.85,1085822,0
+CROX.US,D,20190501,000000,27.81,28.31,27.6025,28,1043661,0
+CROX.US,D,20190502,000000,28.12,28.25,27.5,28.19,961656,0
+CROX.US,D,20190503,000000,28.29,29.29,28.04,29.18,1072533,0
+CROX.US,D,20190506,000000,28.68,28.71,27.98,28.34,2241698,0
+CROX.US,D,20190507,000000,30,30.91,26.9,26.94,3539505,0
+CROX.US,D,20190508,000000,27,27.2,24.27,24.39,5883869,0
+CROX.US,D,20190509,000000,24.05,24.21,23,23.82,3619808,0
+CROX.US,D,20190510,000000,23.59,23.93,22.785,23.23,4879784,0
+CROX.US,D,20190513,000000,22.69,22.77,21.97,22.2,2466191,0
+CROX.US,D,20190514,000000,22.2,22.63,21.86,22.47,3562728,0
+CROX.US,D,20190515,000000,22.17,22.42,21.83,22.08,1950097,0
+CROX.US,D,20190516,000000,22.15,22.58,22.1054,22.45,1761588,0
+CROX.US,D,20190517,000000,22.55,22.61,22.2,22.25,1426484,0
+CROX.US,D,20190520,000000,22.14,22.41,21.8,22.33,1173027,0
+CROX.US,D,20190521,000000,22.38,22.8,22.3,22.68,2421501,0
+CROX.US,D,20190522,000000,22.57,22.89,22.485,22.55,2460438,0
+CROX.US,D,20190523,000000,22.28,22.54,21.78,21.83,2524344,0
+CROX.US,D,20190524,000000,22.02,22.16,21.6,22,2819697,0
+CROX.US,D,20190528,000000,22.02,22.2,19.89,19.94,2374091,0
+CROX.US,D,20190529,000000,19.62,20.09,19.25,19.57,3756684,0
+CROX.US,D,20190530,000000,19.63,20,19.46,19.6,1383102,0
+CROX.US,D,20190531,000000,19.26,19.55,19.11,19.32,1338457,0
+CROX.US,D,20190603,000000,19.37,19.5931,19.22,19.47,1490910,0
+CROX.US,D,20190604,000000,19.65,20.07,19.41,20,1536346,0
+CROX.US,D,20190605,000000,20.11,20.25,19.31,19.39,2217751,0
+CROX.US,D,20190606,000000,19.39,19.48,19.0097,19.27,2264843,0
+CROX.US,D,20190607,000000,19.41,19.6399,19.335,19.45,2315283,0
+CROX.US,D,20190610,000000,19.5,19.77,19.185,19.24,1763003,0
+CROX.US,D,20190611,000000,19.33,20.56,19.33,19.76,2467053,0
+CROX.US,D,20190612,000000,19.33,19.58,19.04,19.21,1656331,0
+CROX.US,D,20190613,000000,18.85,19.44,18.54,19.09,1214086,0
+CROX.US,D,20190614,000000,18.4,19.17,18.4,18.79,1860391,0
+CROX.US,D,20190617,000000,18.92,18.93,17.825,17.85,1886654,0
+CROX.US,D,20190618,000000,18.02,18.55,18.02,18.32,1470493,0
+CROX.US,D,20190619,000000,18.32,18.46,17.66,17.76,1093357,0
+CROX.US,D,20190620,000000,17.91,18.04,17.525,17.87,1711468,0
+CROX.US,D,20190621,000000,18.91,19.71,18.75,19.36,3851126,0
+CROX.US,D,20190624,000000,19.5,19.9,19.19,19.25,2070471,0
+CROX.US,D,20190625,000000,19.24,19.885,18.99,19.01,1347304,0
+CROX.US,D,20190626,000000,19.14,19.68,19.07,19.5,1210733,0
+CROX.US,D,20190627,000000,20.38,20.44,19.1169,19.63,1395698,0
+CROX.US,D,20190628,000000,19.59,19.78,19.35,19.75,1990670,0
+CROX.US,D,20190701,000000,20.14,21.49,20.1,20.42,2986787,0
+CROX.US,D,20190702,000000,20.45,20.62,19.965,20.07,1422520,0
+CROX.US,D,20190703,000000,20.06,20.2,19.52,19.83,781640,0
+CROX.US,D,20190705,000000,19.83,20.43,19.73,20.33,836610,0
+CROX.US,D,20190708,000000,20.32,21.096,20.25,20.98,2200877,0
+CROX.US,D,20190709,000000,20.84,20.96,20.395,20.48,1107785,0
+CROX.US,D,20190710,000000,20.69,20.94,20.385,20.55,759099,0
+CROX.US,D,20190711,000000,20.56,20.67,20.08,20.44,942444,0
+CROX.US,D,20190712,000000,20.54,21.13,20.43,20.96,621731,0
+CROX.US,D,20190715,000000,22.0203,22.8233,21.8,22.4,3466580,0
+CROX.US,D,20190716,000000,22.42,22.66,22.0475,22.58,2131726,0
+CROX.US,D,20190717,000000,22.47,22.88,22.31,22.55,1698838,0
+CROX.US,D,20190718,000000,22.56,22.59,22.25,22.35,1722311,0
+CROX.US,D,20190719,000000,22.65,23.27,22.5,23.13,1886753,0
+CROX.US,D,20190722,000000,23.25,23.7,23,23.23,1811242,0
+CROX.US,D,20190723,000000,23.25,23.43,22.8,23.39,1251113,0
+CROX.US,D,20190724,000000,23.03,23.75,22.86,23.72,1153627,0
+CROX.US,D,20190725,000000,23.86,24.42,23.42,23.55,2010162,0
+CROX.US,D,20190726,000000,24.01,24.21,23.285,23.67,1074882,0
+CROX.US,D,20190729,000000,23.71,23.99,23.02,23.29,1959300,0
+CROX.US,D,20190730,000000,23.25,23.36,23.01,23.14,1927503,0
+CROX.US,D,20190731,000000,23.15,23.29,22.13,22.85,3805906,0
+CROX.US,D,20190801,000000,25.9,26.53,23.8,24.44,6994779,0
+CROX.US,D,20190802,000000,24.52,24.71,23.54,24.49,2547700,0
+CROX.US,D,20190805,000000,23.59,24.181,23.39,24.08,1965656,0
+CROX.US,D,20190806,000000,24.12,24.94,23.98,24.83,1651634,0
+CROX.US,D,20190807,000000,24.58,24.98,24.3,24.9,2199507,0
+CROX.US,D,20190808,000000,25,25.4,24.9001,25.29,1313358,0
+CROX.US,D,20190809,000000,25.31,25.47,24.81,24.84,1119544,0
+CROX.US,D,20190812,000000,24.7,24.81,24.34,24.43,1004098,0
+CROX.US,D,20190813,000000,24.44,25.03,24.0207,24.47,1075343,0
+CROX.US,D,20190814,000000,23.95,24.08,23.19,23.96,1501578,0
+CROX.US,D,20190815,000000,24.0001,24.2,23.18,23.57,1278470,0
+CROX.US,D,20190816,000000,23.7085,24.38,23.61,24.27,859227,0
+CROX.US,D,20190819,000000,25.02,25.1048,24.135,24.18,1431984,0
+CROX.US,D,20190820,000000,23.98,24.12,23.76,23.84,1155578,0
+CROX.US,D,20190821,000000,24.1,24.41,23.74,24.41,1066978,0
+CROX.US,D,20190822,000000,24.5,24.75,24.3,24.55,964190,0
+CROX.US,D,20190823,000000,24.28,24.46,23.08,23.13,1231923,0
+CROX.US,D,20190826,000000,23.17,23.38,22.61,23.34,1304132,0
+CROX.US,D,20190827,000000,23.51,23.79,22.53,22.56,1578104,0
+CROX.US,D,20190828,000000,22.57,23.07,22.29,22.95,1376753,0
+CROX.US,D,20190829,000000,23.31,23.63,22.82,22.9,1191179,0
+CROX.US,D,20190830,000000,22.92,23.2,22.2835,22.3,1132846,0
+CROX.US,D,20190903,000000,22.22,23.52,21.9,23.28,2103360,0
+CROX.US,D,20190904,000000,23.41,24.2,23.31,23.89,1397837,0
+CROX.US,D,20190905,000000,24.13,24.86,24,24.6,1278353,0
+CROX.US,D,20190906,000000,24.73,25.23,24.32,24.53,887013,0
+CROX.US,D,20190909,000000,24.56,25.78,24.39,25.74,1778601,0
+CROX.US,D,20190910,000000,25.74,26.48,25.57,26.46,1376293,0
+CROX.US,D,20190911,000000,26.64,27.45,25.94,27.4,1470265,0
+CROX.US,D,20190912,000000,27.45,28.19,27.1876,28.05,1665492,0
+CROX.US,D,20190913,000000,28.31,28.74,28.135,28.56,1227408,0
+CROX.US,D,20190916,000000,28.31,28.84,28.07,28.4,2001230,0
+CROX.US,D,20190917,000000,28.98,29.07,28.04,28.79,1052507,0
+CROX.US,D,20190918,000000,28.58,28.6,27.9,28.4,1447280,0
+CROX.US,D,20190919,000000,28.41,28.61,27.59,27.69,1209649,0
+CROX.US,D,20190920,000000,27.61,27.67,26.94,27.01,2181067,0
+CROX.US,D,20190923,000000,27.03,27.96,26.95,27.8,1134493,0
+CROX.US,D,20190924,000000,27.76,28.21,26.72,27.06,1286922,0
+CROX.US,D,20190925,000000,27.25,28.21,27.25,27.99,990949,0
+CROX.US,D,20190926,000000,27.86,28.1063,27.37,27.95,808814,0
+CROX.US,D,20190927,000000,27.92,28.14,27.49,27.495,701836,0
+CROX.US,D,20190930,000000,27.48,27.82,27.23,27.76,1104967,0
+CROX.US,D,20191001,000000,27.85,28.66,27.6758,28.59,998475,0
+CROX.US,D,20191002,000000,28.44,28.63,27.73,28.295,1153315,0
+CROX.US,D,20191003,000000,28.22,28.765,27.54,28.76,719285,0
+CROX.US,D,20191004,000000,28.75,29.08,28.295,28.795,871474,0
+CROX.US,D,20191007,000000,28.77,29.15,28.5,28.98,916045,0
+CROX.US,D,20191008,000000,29.14,30.455,28.78,30.33,1599811,0
+CROX.US,D,20191009,000000,30.48,30.79,29.76,30.495,1134607,0
+CROX.US,D,20191010,000000,30.19,30.99,30.14,30.155,1065285,0
+CROX.US,D,20191011,000000,30.46,31.24,30.1801,30.855,1048722,0
+CROX.US,D,20191014,000000,30.76,31.3,30.4,31.18,1364471,0
+CROX.US,D,20191015,000000,31.24,31.79,30.71,31.625,1655453,0
+CROX.US,D,20191016,000000,31.7,31.72,30.91,31.675,1217370,0
+CROX.US,D,20191017,000000,31.8,32.89,31.66,32.74,1804330,0
+CROX.US,D,20191018,000000,32.43,32.9,31.66,32.79,1557328,0
+CROX.US,D,20191021,000000,33,33.77,32.7755,32.85,1394005,0
+CROX.US,D,20191022,000000,32.76,33.36,31.84,33.07,1486675,0
+CROX.US,D,20191023,000000,33.1,33.395,32.58,33.32,1011016,0
+CROX.US,D,20191024,000000,33.42,33.43,32.69,33.31,726645,0
+CROX.US,D,20191025,000000,33.21,33.9,32.96,33.7,1038349,0
+CROX.US,D,20191028,000000,33.84,34.53,33.78,34.33,1327251,0
+CROX.US,D,20191029,000000,34.37,34.5,33.15,33.325,3477659,0
+CROX.US,D,20191030,000000,36.36,39.13,35.75,38.53,8608135,0
+CROX.US,D,20191031,000000,36.055,36.055,34.33,34.99,8487531,0
+CROX.US,D,20191101,000000,35.52,36.82,35.44,36.02,3070120,0
+CROX.US,D,20191104,000000,36.38,36.75,35.72,35.78,1878959,0
+CROX.US,D,20191105,000000,35.84,36.31,34.705,35.42,2376371,0
+CROX.US,D,20191106,000000,35.54,35.67,35.02,35.07,1813938,0
+CROX.US,D,20191107,000000,35.39,35.87,35.29,35.52,1184902,0
+CROX.US,D,20191108,000000,35.51,35.96,35.2,35.56,1024271,0
+CROX.US,D,20191111,000000,35.4,35.67,34.96,35.5,1532457,0
+CROX.US,D,20191112,000000,35.56,35.83,35.08,35.38,1380262,0
+CROX.US,D,20191113,000000,35.11,35.765,35.11,35.51,830916,0
+CROX.US,D,20191114,000000,35.68,36.18,35.415,36.08,1052810,0
+CROX.US,D,20191115,000000,36.24,37,36.05,36.66,2501649,0
+CROX.US,D,20191118,000000,36.68,36.81,35.22,35.47,1235354,0
+CROX.US,D,20191119,000000,35.44,35.6203,34.61,34.8,1774081,0
+CROX.US,D,20191120,000000,35.03,35.35,34.51,34.73,1357671,0
+CROX.US,D,20191121,000000,34.73,35.01,34.12,34.41,945814,0
+CROX.US,D,20191122,000000,34.48,34.56,33.9,34.21,941939,0
+CROX.US,D,20191125,000000,34.32,35.22,34.32,35.06,992268,0
+CROX.US,D,20191126,000000,35.16,35.69,35,35.48,1140927,0
+CROX.US,D,20191127,000000,35.77,35.86,34.96,35.29,813820,0
+CROX.US,D,20191129,000000,35.1,35.3,34.89,34.9,421128,0
+CROX.US,D,20191202,000000,34.98,35.3,33.315,33.43,1418014,0
+CROX.US,D,20191203,000000,33.21,34.27,32.75,34.22,1724691,0
+CROX.US,D,20191204,000000,34.33,36.14,33.97,35.89,1746522,0
+CROX.US,D,20191205,000000,36.16,36.99,35.63,36.66,1490369,0
+CROX.US,D,20191206,000000,36.7,36.98,35.41,35.46,1149136,0
+CROX.US,D,20191209,000000,35.46,36.39,35.3,36.27,949577,0
+CROX.US,D,20191210,000000,36.15,36.45,35.37,35.595,822290,0
+CROX.US,D,20191211,000000,35.57,35.71,35.07,35.66,663280,0
+CROX.US,D,20191212,000000,35.65,36.19,35.29,35.91,900396,0
+CROX.US,D,20191213,000000,35.83,36.35,35.73,36.12,596286,0
+CROX.US,D,20191216,000000,36.31,38.1896,36.12,37.88,1605852,0
+CROX.US,D,20191217,000000,38.03,38.99,37.6451,38.57,1192071,0
+CROX.US,D,20191218,000000,38.7,39.3624,38.64,39.3,1189868,0
+CROX.US,D,20191219,000000,39.21,40.05,39.2,39.26,1412640,0
+CROX.US,D,20191220,000000,39.42,40.85,39.29,40.31,2363754,0
+CROX.US,D,20191223,000000,40.48,40.49,39.11,40.03,965127,0
+CROX.US,D,20191224,000000,40.22,40.22,39.46,39.9,402790,0
+CROX.US,D,20191226,000000,40.12,40.79,40.05,40.75,622153,0
+CROX.US,D,20191227,000000,40.73,41.38,40.63,41.26,693150,0
+CROX.US,D,20191230,000000,41.62,42.27,41.21,41.495,865293,0
+CROX.US,D,20191231,000000,41.41,42.2,41.18,41.89,773418,0
+CROX.US,D,20200102,000000,42.23,42.23,41.26,41.75,1024372,0
+CROX.US,D,20200103,000000,41.31,42.14,41.16,42.075,662836,0
+CROX.US,D,20200106,000000,41.97,42.5852,41.53,42.41,824198,0
+CROX.US,D,20200107,000000,42.51,42.81,41.4271,41.61,1127941,0
+CROX.US,D,20200108,000000,41.64,43.305,41.5,42.68,1420772,0
+CROX.US,D,20200109,000000,42.8,43.43,42.58,43.4,1067712,0
+CROX.US,D,20200110,000000,43.28,43.58,42.385,42.89,1477507,0
+CROX.US,D,20200113,000000,43.04,43.04,40.52,42.23,1961878,0
+CROX.US,D,20200114,000000,42.77,43.19,41.875,42.9,972989,0
+CROX.US,D,20200115,000000,43.03,43.7938,42.54,42.8,853486,0
+CROX.US,D,20200116,000000,42.92,43.51,42.65,42.91,627729,0
+CROX.US,D,20200117,000000,43.17,43.19,41.18,41.58,925172,0
+CROX.US,D,20200121,000000,41.21,41.85,40.03,41.71,1121000,0
+CROX.US,D,20200122,000000,41.98,42.63,41.94,42.37,591889,0
+CROX.US,D,20200123,000000,42.13,42.44,41.54,42.12,777689,0
+CROX.US,D,20200124,000000,42.22,42.45,41.03,41.27,607863,0
+CROX.US,D,20200127,000000,40.15,41.31,39.29,40.48,872337,0
+CROX.US,D,20200128,000000,40.88,41.09,40.23,40.57,783133,0
+CROX.US,D,20200129,000000,40.71,41.24,40.4,40.6,377505,0
+CROX.US,D,20200130,000000,39.62,40.34,38.1,39.25,867872,0
+CROX.US,D,20200131,000000,39.17,39.29,37.76,37.91,824130,0
+CROX.US,D,20200203,000000,37.88,38.18,37.35,37.485,1102097,0
+CROX.US,D,20200204,000000,38.23,39.78,38.1608,38.84,869092,0
+CROX.US,D,20200205,000000,39.09,39.71,38.69,39.41,490249,0
+CROX.US,D,20200206,000000,39.44,39.75,39.09,39.17,337840,0
+CROX.US,D,20200207,000000,39.14,39.47,37.697,37.84,931197,0
+CROX.US,D,20200210,000000,37.78,38,36.44,36.49,1049561,0
+CROX.US,D,20200211,000000,36.56,37.2,36.11,36.52,811301,0
+CROX.US,D,20200212,000000,36.76,38.48,36.76,37.86,1040117,0
+CROX.US,D,20200213,000000,37.41,39.06,37.4,38.57,723872,0
+CROX.US,D,20200214,000000,38.7,38.96,37.16,37.31,614182,0
+CROX.US,D,20200218,000000,37.06,38.3393,37.06,38.27,928645,0
+CROX.US,D,20200219,000000,38.59,39.24,38.3,38.85,838072,0
+CROX.US,D,20200220,000000,38.73,38.73,36.26,36.9,882258,0
+CROX.US,D,20200221,000000,36.8,37.71,36.2005,36.7,819873,0
+CROX.US,D,20200224,000000,35.13,35.595,34.18,35.39,1231925,0
+CROX.US,D,20200225,000000,35.66,35.66,33.82,34.21,1034356,0
+CROX.US,D,20200226,000000,34.44,35.3,33.67,33.87,1686512,0
+CROX.US,D,20200227,000000,28.35,30.8,26.77,28.45,4289150,0
+CROX.US,D,20200228,000000,27.42,28.29,25.11,26.17,2975814,0
+CROX.US,D,20200302,000000,26.78,27.19,25.43,26.54,2160057,0
+CROX.US,D,20200303,000000,26.8,28.45,25.6,26.07,2574065,0
+CROX.US,D,20200304,000000,26.43,26.9,25.5,26.87,1239273,0
+CROX.US,D,20200305,000000,25.9,26.33,23.96,24.15,1745578,0
+CROX.US,D,20200306,000000,23.1,24.38,23.05,24.23,1873346,0
+CROX.US,D,20200309,000000,22.04,23.38,21.55,21.56,1442913,0
+CROX.US,D,20200310,000000,22.45,23.22,21.1675,22.6,1387530,0
+CROX.US,D,20200311,000000,22.15,22.66,20.05,20.34,1333356,0
+CROX.US,D,20200312,000000,18.86,20.895,17.39,18.16,2351962,0
+CROX.US,D,20200313,000000,19.59,19.935,17.03,19.34,1990556,0
+CROX.US,D,20200316,000000,16.16,17.74,16.16,16.58,1904055,0
+CROX.US,D,20200317,000000,16.93,17.41,14.01,14.42,2704201,0
+CROX.US,D,20200318,000000,13.56,13.56,8.4,10.86,3579039,0
+CROX.US,D,20200319,000000,10.86,12.2665,10.71,11.5,2853667,0
+CROX.US,D,20200320,000000,11.79,13.48,10.47,10.77,3675817,0
+CROX.US,D,20200323,000000,10.91,13.27,9.68,12.54,2098262,0
+CROX.US,D,20200324,000000,13.46,15.9299,13.19,15.07,2084978,0
+CROX.US,D,20200325,000000,15.54,19.74,15,18.64,4203326,0
+CROX.US,D,20200326,000000,18.88,19.85,17.93,18.43,2284510,0
+CROX.US,D,20200327,000000,18,18.51,16.58,18.03,1058709,0
+CROX.US,D,20200330,000000,17.91,18.15,16.67,17.5,1070772,0
+CROX.US,D,20200331,000000,17.19,18.77,16.46,16.99,1431274,0
+CROX.US,D,20200401,000000,15.83,16.25,15.115,15.54,1094817,0
+CROX.US,D,20200402,000000,15.34,15.99,15.02,15.83,1031069,0
+CROX.US,D,20200403,000000,15.5,15.79,13.51,14.71,1775633,0
+CROX.US,D,20200406,000000,15.67,18.87,15.27,18.575,1986619,0
+CROX.US,D,20200407,000000,19.86,20.6102,17.67,17.89,1764313,0
+CROX.US,D,20200408,000000,19.33,20.915,18.11,20.69,1987451,0
+CROX.US,D,20200409,000000,21.46,22.75,20.45,20.84,2596133,0
+CROX.US,D,20200413,000000,20.84,21.06,19.71,20.67,1250386,0
+CROX.US,D,20200414,000000,21.31,22.48,21,21.71,1624236,0
+CROX.US,D,20200415,000000,20.55,21.93,20.21,21.42,1408242,0
+CROX.US,D,20200416,000000,21.37,21.72,20.32,21.39,1436183,0
+CROX.US,D,20200417,000000,22.08,23.3286,21.98,23.22,1762880,0
+CROX.US,D,20200420,000000,22.35,23.5,22.11,22.79,1164811,0
+CROX.US,D,20200421,000000,21.95,23.22,21.84,22.98,1130059,0
+CROX.US,D,20200422,000000,23.53,23.79,22.89,23.3,1123564,0
+CROX.US,D,20200423,000000,21.62,22.12,19.075,19.45,4994781,0
+CROX.US,D,20200424,000000,19.6,22.1,18.97,21.51,3235141,0
+CROX.US,D,20200427,000000,21.79,23.92,20.97,23.5,2431384,0
+CROX.US,D,20200428,000000,24.46,24.97,22.95,23.71,1593292,0
+CROX.US,D,20200429,000000,24.32,26.4,24.28,26.17,1543673,0
+CROX.US,D,20200430,000000,25.61,25.61,23.88,24.25,1311958,0
+CROX.US,D,20200501,000000,23.35,23.4197,21.7,22.07,1095029,0
+CROX.US,D,20200504,000000,21.51,22.54,21.31,22.3,907178,0
+CROX.US,D,20200505,000000,23.04,23.69,22.295,22.51,783039,0
+CROX.US,D,20200506,000000,22.66,23.07,21.71,22.83,1067692,0
+CROX.US,D,20200507,000000,23.47,23.73,22.64,23.57,891796,0
+CROX.US,D,20200508,000000,24,25.1,23.66,25.01,925387,0
+CROX.US,D,20200511,000000,24.76,25,23.59,23.83,1120073,0
+CROX.US,D,20200512,000000,23.99,24.4599,22.05,22.09,870838,0
+CROX.US,D,20200513,000000,21.81,22.06,19.98,21.09,1342419,0
+CROX.US,D,20200514,000000,20.47,22.85,20.08,22.78,1560938,0
+CROX.US,D,20200515,000000,22.28,24.28,21.92,24,1425243,0
+CROX.US,D,20200518,000000,25.1,26.57,25,26.13,1637388,0
+CROX.US,D,20200519,000000,25.98,26.295,24.97,25.005,981558,0
+CROX.US,D,20200520,000000,26.1,27.44,25.72,27.3,1470896,0
+CROX.US,D,20200521,000000,27.21,27.42,25.98,27.235,1268612,0
+CROX.US,D,20200522,000000,27.18,27.31,26.26,26.71,978976,0
+CROX.US,D,20200526,000000,28.6035,31.24,28.6035,29.25,1851260,0
+CROX.US,D,20200527,000000,29.9,30.92,28.63,30.81,1538570,0
+CROX.US,D,20200528,000000,31.21,31.41,28.62,28.79,1621441,0
+CROX.US,D,20200529,000000,28.43,29.4,28.01,28.65,1207887,0
+CROX.US,D,20200601,000000,28.56,30.06,27.91,29.53,1297429,0
+CROX.US,D,20200602,000000,29.93,30.39,28.91,30.26,995893,0
+CROX.US,D,20200603,000000,30.68,32.4,30.68,32.09,1284908,0
+CROX.US,D,20200604,000000,31.67,33.95,31.3,33.13,1136110,0
+CROX.US,D,20200605,000000,35.13,36.09,33.48,33.79,1523332,0
+CROX.US,D,20200608,000000,35.84,36.66,35.07,35.99,1761539,0
+CROX.US,D,20200609,000000,34.98,35.3033,33.34,34.12,1391078,0
+CROX.US,D,20200610,000000,33.94,33.94,32.41,32.72,1270763,0
+CROX.US,D,20200611,000000,30.45,30.62,29.351,29.905,2441362,0
+CROX.US,D,20200612,000000,31.57,32.18,29.58,30.66,1769452,0
+CROX.US,D,20200615,000000,29.81,31.73,29.36,31.71,1022876,0
+CROX.US,D,20200616,000000,33.4,33.61,31.5601,32.88,940936,0
+CROX.US,D,20200617,000000,32.79,33.23,32.17,33.01,970419,0
+CROX.US,D,20200618,000000,32.73,33.34,32.28,32.81,1241718,0
+CROX.US,D,20200619,000000,33.74,34.53,31.77,32.505,1861137,0
+CROX.US,D,20200622,000000,32.42,32.94,31.88,32.49,722942,0
+CROX.US,D,20200623,000000,33.31,34.37,32.75,34.17,992872,0
+CROX.US,D,20200624,000000,33.72,34.14,31.95,33.65,1144108,0
+CROX.US,D,20200625,000000,33.19,34.5,32.7,34.5,1100591,0
+CROX.US,D,20200626,000000,34.35,34.35,32.58,32.89,1322873,0
+CROX.US,D,20200629,000000,33.38,35.635,32.725,35.07,919132,0
+CROX.US,D,20200630,000000,36.19,36.99,35.36,36.82,1623628,0
+CROX.US,D,20200701,000000,36.7,37.38,35.05,35.41,1328389,0
+CROX.US,D,20200702,000000,36.12,37,35.7,35.9,960875,0
+CROX.US,D,20200706,000000,36.67,36.83,34.39,34.85,1178730,0
+CROX.US,D,20200707,000000,34.61,34.95,33.43,33.78,837154,0
+CROX.US,D,20200708,000000,33.77,35.0674,33.61,34.95,863532,0
+CROX.US,D,20200709,000000,35.05,35.1882,33.46,34.1,596743,0
+CROX.US,D,20200710,000000,34.47,35.75,33.99,35.54,948265,0
+CROX.US,D,20200713,000000,35.86,35.99,33.365,33.48,988168,0
+CROX.US,D,20200714,000000,33.43,34.46,32.8,34.42,665408,0
+CROX.US,D,20200715,000000,35.5,37.625,35.14,36.83,1522015,0
+CROX.US,D,20200716,000000,36.37,37.1,36.14,36.47,998691,0
+CROX.US,D,20200717,000000,35.73,35.99,34.33,34.76,1443178,0
+CROX.US,D,20200720,000000,34.68,34.98,33.34,34.34,866988,0
+CROX.US,D,20200721,000000,34.96,36.33,34.875,35.83,1119959,0
+CROX.US,D,20200722,000000,35.78,36.35,35.53,36.32,822348,0
+CROX.US,D,20200723,000000,36.08,36.78,35.17,35.96,944423,0
+CROX.US,D,20200724,000000,35.87,36.46,35.1676,35.63,744919,0
+CROX.US,D,20200727,000000,36.01,36.65,35.14,35.9,1558901,0
+CROX.US,D,20200728,000000,35.42,36.05,35.27,35.64,1040464,0
+CROX.US,D,20200729,000000,35.74,37.67,35.71,37.37,1725411,0
+CROX.US,D,20200730,000000,38.44,39.74,36.87,37.54,3706378,0
+CROX.US,D,20200731,000000,37.86,38.62,35.17,35.94,3256459,0
+CROX.US,D,20200803,000000,36.16,37.7449,36.03,36.66,1783535,0
+CROX.US,D,20200804,000000,36.96,37.28,35.9,36.41,1557219,0
+CROX.US,D,20200805,000000,36.58,38.66,36.58,38.51,1852051,0
+CROX.US,D,20200806,000000,38.52,38.52,36.51,37.53,1153342,0
+CROX.US,D,20200807,000000,37.01,39.06,37.01,38.59,1361668,0
+CROX.US,D,20200810,000000,38.68,39.355,37.63,37.7,1224068,0
+CROX.US,D,20200811,000000,38.03,38.65,37.6102,38.03,829645,0
+CROX.US,D,20200812,000000,38.53,38.92,37.83,38.87,704081,0
+CROX.US,D,20200813,000000,38.66,39.51,38.29,39.37,1271311,0
+CROX.US,D,20200814,000000,39.25,39.66,38.86,39.49,757320,0
+CROX.US,D,20200817,000000,39.66,41.05,39.42,40.74,1212226,0
+CROX.US,D,20200818,000000,40.74,41.26,40.36,40.64,1217578,0
+CROX.US,D,20200819,000000,40.46,40.54,38.82,39.02,1285169,0
+CROX.US,D,20200820,000000,38.69,39.24,38.18,38.71,689078,0
+CROX.US,D,20200821,000000,38.59,38.99,37.7,38.125,1209009,0
+CROX.US,D,20200824,000000,38.75,39.54,37.91,39.34,1091764,0
+CROX.US,D,20200825,000000,40.48,40.66,39.03,39.99,1089104,0
+CROX.US,D,20200826,000000,40.23,40.78,39.8,40.61,1283863,0
+CROX.US,D,20200827,000000,40.86,41.92,40.75,41.12,838790,0
+CROX.US,D,20200828,000000,41.5,41.52,39.865,41.14,1097408,0
+CROX.US,D,20200831,000000,40.88,40.89,39.43,39.91,1304565,0
+CROX.US,D,20200901,000000,39.18,40.28,39,40.07,1084724,0
+CROX.US,D,20200902,000000,40.5577,41.32,39.82,41.17,645466,0
+CROX.US,D,20200903,000000,41.03,41.325,38.54,38.98,930540,0
+CROX.US,D,20200904,000000,39.33,39.76,36.84,38.75,1013229,0
+CROX.US,D,20200908,000000,37.81,40.21,37.51,39.07,1506814,0
+CROX.US,D,20200909,000000,39.57,40.12,38.54,39.66,891264,0
+CROX.US,D,20200910,000000,40.14,41.11,38.95,39.02,1010493,0
+CROX.US,D,20200911,000000,40.87,43.15,40.22,41.99,2326585,0
+CROX.US,D,20200914,000000,43.45,44.38,42.67,44.02,1680108,0
+CROX.US,D,20200915,000000,44.36,44.56,42.57,42.63,1527820,0
+CROX.US,D,20200916,000000,43.51,45.21,42.89,43.99,1817516,0
+CROX.US,D,20200917,000000,43.36,43.53,42.01,42.38,949973,0
+CROX.US,D,20200918,000000,42.87,42.87,41,41.77,1449650,0
+CROX.US,D,20200921,000000,40.67,42.07,40.12,42.04,1270909,0
+CROX.US,D,20200922,000000,42.8306,44.44,41.97,43.86,1220530,0
+CROX.US,D,20200923,000000,44.06,45.13,42.43,42.65,997469,0
+CROX.US,D,20200924,000000,42.35,43.38,40.66,42.36,929348,0
+CROX.US,D,20200925,000000,42.33,42.8,41.86,42.62,597201,0
+CROX.US,D,20200928,000000,43.13,43.48,41.94,41.99,777495,0
+CROX.US,D,20200929,000000,42.35,42.65,41.29,41.94,790279,0
+CROX.US,D,20200930,000000,42.15,43.16,41.78,42.73,1031076,0
+CROX.US,D,20201001,000000,43.1,48.09,42.88,45.19,5585768,0
+CROX.US,D,20201002,000000,43.89,46.24,43.5,45.98,1463740,0
+CROX.US,D,20201005,000000,46.56,47.62,46.53,47.28,923234,0
+CROX.US,D,20201006,000000,47.46,48.34,46.15,46.8,1237333,0
+CROX.US,D,20201007,000000,47.71,50.98,46.21,47.1,2146581,0
+CROX.US,D,20201008,000000,47.79,48,46.8,47.05,596120,0
+CROX.US,D,20201009,000000,47.45,47.74,47.04,47.64,580424,0
+CROX.US,D,20201012,000000,48.5,48.8177,47.68,48.53,824498,0
+CROX.US,D,20201013,000000,48.56,49.2211,47.51,48.81,681541,0
+CROX.US,D,20201014,000000,49.1365,50.06,48.54,48.75,1129208,0
+CROX.US,D,20201015,000000,48.06,51.47,47.425,51.1,2215863,0
+CROX.US,D,20201016,000000,51.57,51.61,50.22,51.08,998002,0
+CROX.US,D,20201019,000000,51.58,53.31,51.18,51.52,1257739,0
+CROX.US,D,20201020,000000,52.04,54.48,52.04,52.18,1524069,0
+CROX.US,D,20201021,000000,52.27,53,51.09,51.48,1012163,0
+CROX.US,D,20201022,000000,51.85,52.89,51.32,52.14,952354,0
+CROX.US,D,20201023,000000,52.69,52.78,51.2,52.55,1045857,0
+CROX.US,D,20201026,000000,51.83,52.7142,50.55,52.24,1824314,0
+CROX.US,D,20201027,000000,52.65,55.4,52,54.82,3529347,0
+CROX.US,D,20201028,000000,54.1209,54.65,51.91,53.93,1611938,0
+CROX.US,D,20201029,000000,53.56,54.21,52.43,53.99,1328815,0
+CROX.US,D,20201030,000000,53.26,53.97,51.4301,52.33,1458766,0
+CROX.US,D,20201102,000000,52.39,55.09,52.28,53.81,1426732,0
+CROX.US,D,20201103,000000,54.75,56,53.92,55.15,1219289,0
+CROX.US,D,20201104,000000,55.2,56.77,54.7,56.04,1098752,0
+CROX.US,D,20201105,000000,57.16,58.935,56.16,58.83,2316272,0
+CROX.US,D,20201106,000000,58.82,58.905,57.29,58.33,848197,0
+CROX.US,D,20201109,000000,60.35,61,55.21,55.25,1432371,0
+CROX.US,D,20201110,000000,55.45,55.84,53.22,54.25,1371794,0
+CROX.US,D,20201111,000000,54.79,55.42,53.98,55.41,799607,0
+CROX.US,D,20201112,000000,54.87,56.89,54.7509,55.61,934207,0
+CROX.US,D,20201113,000000,56.18,57.39,55.85,56.89,861908,0
+CROX.US,D,20201116,000000,57.5359,58.42,56.71,57.44,1015987,0
+CROX.US,D,20201117,000000,57,58.35,56.2,58,944389,0
+CROX.US,D,20201118,000000,58.19,59.2,57.56,57.88,899252,0
+CROX.US,D,20201119,000000,57.81,58.63,57.18,58.2,682753,0
+CROX.US,D,20201120,000000,58.41,61.73,58.01,61.27,1332476,0
+CROX.US,D,20201123,000000,62.5087,62.925,60.215,62.2,1435705,0
+CROX.US,D,20201124,000000,62.7,63.74,59.64,59.87,1509283,0
+CROX.US,D,20201125,000000,59.52,60.43,58.81,59.99,985381,0
+CROX.US,D,20201127,000000,60.03,60.71,58.28,59.46,718878,0
+CROX.US,D,20201130,000000,59.55,60.3,58.3,58.89,1120525,0
+CROX.US,D,20201201,000000,59.83,62.41,59.21,62.09,1727115,0
+CROX.US,D,20201202,000000,61.82,62.15,59.94,61.58,1368573,0
+CROX.US,D,20201203,000000,61.9,63.89,61.75,62.79,691967,0
+CROX.US,D,20201204,000000,63.63,64.38,62.6,63.96,964345,0
+CROX.US,D,20201207,000000,63.87,64,62.4716,63.77,1233168,0
+CROX.US,D,20201208,000000,63.2589,65.41,63.25,65.32,808080,0
+CROX.US,D,20201209,000000,65.61,66.55,62.38,62.5,1520190,0
+CROX.US,D,20201210,000000,63.01,63.85,61.77,62.96,1026992,0
+CROX.US,D,20201211,000000,62.8776,63.335,61.8,62.41,847387,0
+CROX.US,D,20201214,000000,63.3,64.89,63.3,63.64,798682,0
+CROX.US,D,20201215,000000,64.07,66.055,64.07,65.63,662722,0
+CROX.US,D,20201216,000000,65.4,66.4161,64.64,65.38,802425,0
+CROX.US,D,20201217,000000,66.32,66.33,64.18,65.27,877961,0
+CROX.US,D,20201218,000000,65.77,65.77,63.88,64.38,1267333,0
+CROX.US,D,20201221,000000,63.46,65.77,63.1,65.62,1050361,0
+CROX.US,D,20201222,000000,65.89,65.98,64.09,64.76,713680,0
+CROX.US,D,20201223,000000,64.77,65.62,63.9,64.59,505286,0
+CROX.US,D,20201224,000000,65.01,65.01,62.28,62.69,492052,0
+CROX.US,D,20201228,000000,63.13,63.945,61.95,62.34,1079419,0
+CROX.US,D,20201229,000000,62.49,63.06,58.97,61.33,1566204,0
+CROX.US,D,20201230,000000,61.79,62.75,61.1025,62.58,641351,0
+CROX.US,D,20201231,000000,62.59,63.2,61.76,62.66,679903,0
+CROX.US,D,20210104,000000,63.15,63.35,60.67,61.56,1347233,0
+CROX.US,D,20210105,000000,61.18,64.86,61.18,64.21,917472,0
+CROX.US,D,20210106,000000,64.82,67.84,63.386,67.62,1280984,0
+CROX.US,D,20210107,000000,68.49,70.41,66.75,67.18,965756,0
+CROX.US,D,20210108,000000,67.8,68.58,65.95,66.78,995076,0
+CROX.US,D,20210111,000000,73.6,76.3799,70.87,74.97,3419068,0
+CROX.US,D,20210112,000000,75.55,77.9,74.49,77.65,1208087,0
+CROX.US,D,20210113,000000,77.9819,78.6786,75.82,76.36,818678,0
+CROX.US,D,20210114,000000,77.27,78.68,75.8,76.01,772629,0
+CROX.US,D,20210115,000000,76.01,76.205,73.67,75.19,790455,0
+CROX.US,D,20210119,000000,75.91,77.11,74.41,76.12,773789,0
+CROX.US,D,20210120,000000,76.92,78.34,75.76,76.27,662129,0
+CROX.US,D,20210121,000000,76.76,77.5696,73.15,73.74,964490,0
+CROX.US,D,20210122,000000,73.48,75.43,72.515,73.34,989056,0
+CROX.US,D,20210125,000000,73.18,74.75,71.05,73.91,1102486,0
+CROX.US,D,20210126,000000,74.56,74.69,71.8,72.24,819108,0
+CROX.US,D,20210127,000000,70.43,70.43,65.37,65.8,2100061,0
+CROX.US,D,20210128,000000,67.23,70.81,66.7,70.37,1414291,0
+CROX.US,D,20210129,000000,70.14,72.07,68.5,70.02,1264099,0
+CROX.US,D,20210201,000000,71,72.98,68.5756,72.77,836827,0
+CROX.US,D,20210202,000000,73.72,76.09,73.32,75.46,1425084,0
+CROX.US,D,20210203,000000,75.89,77.12,73.95,74.93,736972,0
+CROX.US,D,20210204,000000,75.3,76.8,74.17,75.04,615297,0
+CROX.US,D,20210205,000000,75.72,77.16,74.81,75.52,1062439,0
+CROX.US,D,20210208,000000,76.96,78.47,76.35,77.81,870017,0
+CROX.US,D,20210209,000000,77.48,81.07,77.25,79.88,900882,0
+CROX.US,D,20210210,000000,81.36,81.61,76.8144,78.73,682323,0
+CROX.US,D,20210211,000000,79.36,79.908,77.5301,79.48,653843,0
+CROX.US,D,20210212,000000,79.22,81.84,78.715,81.71,496046,0
+CROX.US,D,20210216,000000,82.46,83.2,79.42,81.24,773505,0
+CROX.US,D,20210217,000000,80.83,80.94,77.36,80.04,860436,0
+CROX.US,D,20210218,000000,79.53,80.659,76.71,79.9,870218,0
+CROX.US,D,20210219,000000,81.05,84.09,81,82.37,783002,0
+CROX.US,D,20210222,000000,82.32,83.98,81.5201,83.14,1257293,0
+CROX.US,D,20210223,000000,78.04,82.0285,76,80.01,2045510,0
+CROX.US,D,20210224,000000,80.75,81.13,76.74,77.74,1370165,0
+CROX.US,D,20210225,000000,77.11,78.65,73.96,75.56,1431713,0
+CROX.US,D,20210226,000000,76,78.08,74.34,76.72,906173,0
+CROX.US,D,20210301,000000,78.54,81.58,77.83,80.53,1055853,0
+CROX.US,D,20210302,000000,80.3918,81.98,78.24,78.27,645214,0
+CROX.US,D,20210303,000000,79.47,79.74,76.31,77.61,740481,0
+CROX.US,D,20210304,000000,76.81,77.75,73.5,75.16,1528425,0
+CROX.US,D,20210305,000000,76.35,76.37,70.3403,75.3,1239340,0
+CROX.US,D,20210308,000000,75.41,78.5257,74.76,75.44,874802,0
+CROX.US,D,20210309,000000,76.7,78.13,76.1,76.82,907777,0
+CROX.US,D,20210310,000000,78,80.9054,76.89,77.69,924428,0
+CROX.US,D,20210311,000000,78.74,82.82,77.8,82.56,1376269,0
+CROX.US,D,20210312,000000,81.31,83.59,80.7304,81.63,933832,0
+CROX.US,D,20210315,000000,82,86.4,81.63,84.8,1058099,0
+CROX.US,D,20210316,000000,84.79,84.79,81.33,81.6,780775,0
+CROX.US,D,20210317,000000,81.26,81.805,79.04,81.66,971147,0
+CROX.US,D,20210318,000000,80.57,81.779,77.4038,77.87,914062,0
+CROX.US,D,20210319,000000,77.63,78.0203,75.12,77.21,2126621,0
+CROX.US,D,20210322,000000,77.876,79.8,76.7,79.03,927877,0
+CROX.US,D,20210323,000000,78.69,80.59,74.6,75.14,1431880,0
+CROX.US,D,20210324,000000,77.42,78.06,73.13,73.25,1170722,0
+CROX.US,D,20210325,000000,72,78.2999,70.37,77.74,1659917,0
+CROX.US,D,20210326,000000,78.5,80.59,77.17,80.55,751826,0
+CROX.US,D,20210329,000000,80.3,81.4299,73.7,74.87,1185028,0
+CROX.US,D,20210330,000000,74.77,78.27,74.125,77.69,847831,0
+CROX.US,D,20210331,000000,77.56,80.84,77.04,80.45,948404,0
+CROX.US,D,20210401,000000,81.1,82.43,79.09,79.56,954887,0
+CROX.US,D,20210405,000000,81.07,81.3,78.26,80.12,703813,0
+CROX.US,D,20210406,000000,81.885,83.29,81.14,82.17,1028350,0
+CROX.US,D,20210407,000000,82.15,84.78,81.24,81.73,1333771,0
+CROX.US,D,20210408,000000,82.32,82.62,79.71,81.08,707568,0
+CROX.US,D,20210409,000000,80.71,81.61,79.82,81.49,521169,0
+CROX.US,D,20210412,000000,82.29,83.1977,80.27,82.7,753870,0
+CROX.US,D,20210413,000000,82.47,82.54,77.74,78.9,1236273,0
+CROX.US,D,20210414,000000,79.08,81.57,78.84,80.29,891049,0
+CROX.US,D,20210415,000000,80.75,80.85,78.09,78.4,881050,0
+CROX.US,D,20210416,000000,79.62,80.37,78.93,79.04,710376,0
+CROX.US,D,20210419,000000,78.76,79.6,76.82,77.88,1117886,0
+CROX.US,D,20210420,000000,78.05,78.05,73.56,75.07,1239613,0
+CROX.US,D,20210421,000000,74.86,78.2193,74.25,77.98,868087,0
+CROX.US,D,20210422,000000,78.1,82.3,78.1,81.25,1406827,0
+CROX.US,D,20210423,000000,81.83,84.43,81.7,84.15,1301834,0
+CROX.US,D,20210426,000000,84.89,85.765,84.01,84.84,1807848,0
+CROX.US,D,20210427,000000,94.7,101,92.13,97.82,9372655,0
+CROX.US,D,20210428,000000,98.9442,102.849,95.9119,98.41,3417554,0
+CROX.US,D,20210429,000000,99.64,101.9,96.8125,101.86,1955468,0
+CROX.US,D,20210430,000000,100.74,101.827,99,100.12,1763946,0
+CROX.US,D,20210503,000000,101.25,101.41,98.03,98.13,1511122,0
+CROX.US,D,20210504,000000,97.68,104,97.2398,103.7,2078141,0
+CROX.US,D,20210505,000000,104.702,107.75,103.25,106.36,1593795,0
+CROX.US,D,20210506,000000,105.94,106.615,104.25,106.17,1368692,0
+CROX.US,D,20210507,000000,105.8,109.39,105.54,108.92,1802626,0
+CROX.US,D,20210510,000000,108.5,109.91,103.78,104.23,1947495,0
+CROX.US,D,20210511,000000,101.71,105.49,101.13,104.17,1416913,0
+CROX.US,D,20210512,000000,101.14,103.86,97.94,97.95,1731011,0
+CROX.US,D,20210513,000000,98.98,101.82,97.18,100.29,1144344,0
+CROX.US,D,20210514,000000,100.73,102.626,99.5,101.98,709695,0
+CROX.US,D,20210517,000000,101.9,103.99,101.02,103.88,1097545,0
+CROX.US,D,20210518,000000,105.277,105.277,101.42,101.79,758543,0
+CROX.US,D,20210519,000000,99.7,100.6,97.56,98.77,1198846,0
+CROX.US,D,20210520,000000,99.46,99.87,94.9239,98.38,1337891,0
+CROX.US,D,20210521,000000,99.48,100.62,97.4564,98.51,863457,0
+CROX.US,D,20210524,000000,99.08,102.9,98.96,101.9,769156,0
+CROX.US,D,20210525,000000,102.08,105,102.01,103.51,769512,0
+CROX.US,D,20210526,000000,103.77,108.84,103.245,107.45,1246530,0
+CROX.US,D,20210527,000000,102.9,104.56,100.67,101.82,3453366,0
+CROX.US,D,20210528,000000,102,102.43,97.625,101.24,1983408,0
+CROX.US,D,20210601,000000,99.95,103.22,99.01,103.13,13230783,0
+CROX.US,D,20210602,000000,103.435,104.79,99.97,100.02,2317977,0
+CROX.US,D,20210603,000000,99.45,102.29,98.73,101.03,1104308,0
+CROX.US,D,20210604,000000,102.23,103.28,100.18,103.02,922343,0
+CROX.US,D,20210607,000000,103.36,107.159,103.31,104.87,1000633,0
+CROX.US,D,20210608,000000,103.629,105.89,102.18,104.15,809925,0
+CROX.US,D,20210609,000000,105.07,108.54,104.4,105.18,1357158,0
+CROX.US,D,20210610,000000,105.33,105.81,103.03,104.54,940400,0
+CROX.US,D,20210611,000000,105.8,108.67,105.05,108.64,982571,0
+CROX.US,D,20210614,000000,109.755,115.369,109.52,112.58,2497657,0
+CROX.US,D,20210615,000000,112.47,112.99,109.953,110.57,1325132,0
+CROX.US,D,20210616,000000,110.9,111.96,107.29,110.4,1111687,0
+CROX.US,D,20210617,000000,109.96,110.619,105.59,108.21,1516539,0
+CROX.US,D,20210618,000000,106.54,107.94,103.35,104.5,1886339,0
+CROX.US,D,20210621,000000,105.9,108.575,105.28,107.44,1052102,0
+CROX.US,D,20210622,000000,107.7,110.85,105.902,110.39,900124,0
+CROX.US,D,20210623,000000,111.4,112.85,108.88,111.25,999287,0
+CROX.US,D,20210624,000000,112.33,113.724,110.76,113.12,756738,0
+CROX.US,D,20210625,000000,114.656,117.43,113.3,114.41,2262300,0
+CROX.US,D,20210628,000000,114.78,117.31,114.3,116.06,877341,0
+CROX.US,D,20210629,000000,116.49,117.98,114.87,115.65,859229,0
+CROX.US,D,20210630,000000,115.53,116.85,114.74,116.52,853149,0
+CROX.US,D,20210701,000000,116.75,118.68,116.02,117,1295831,0
+CROX.US,D,20210702,000000,117.49,118.06,116.09,116.8,596045,0
+CROX.US,D,20210706,000000,116.94,117.01,111.67,113.63,1229000,0
+CROX.US,D,20210707,000000,113.5,114.22,111,112.81,843312,0
+CROX.US,D,20210708,000000,109.75,114.3,106.2,113.45,957461,0
+CROX.US,D,20210709,000000,114.56,117.38,114.56,117,672788,0
+CROX.US,D,20210712,000000,117,117.83,115.09,117.61,706169,0
+CROX.US,D,20210713,000000,117.03,117.99,115.39,117.06,571713,0
+CROX.US,D,20210714,000000,118.58,120.92,116.4,116.62,752530,0
+CROX.US,D,20210715,000000,116.965,117.5,113.71,115.72,1266387,0
+CROX.US,D,20210716,000000,116.69,116.69,111.66,112.26,1026988,0
+CROX.US,D,20210719,000000,109.47,114.105,107.75,112.56,965096,0
+CROX.US,D,20210720,000000,113.54,117.12,112.18,116.29,881581,0
+CROX.US,D,20210721,000000,117.51,120.33,117.375,119.98,1270034,0
+CROX.US,D,20210722,000000,133.56,136.5,125.24,131.93,5852645,0
+CROX.US,D,20210723,000000,133,134.48,129.25,131.29,1522668,0
+CROX.US,D,20210726,000000,131.59,133.2,129.82,131.82,995332,0
+CROX.US,D,20210727,000000,131.31,131.37,125.35,128.69,1098108,0
+CROX.US,D,20210728,000000,128.87,131.33,127.52,131.25,845287,0
+CROX.US,D,20210729,000000,134.375,137.65,132.05,136.05,1724917,0
+CROX.US,D,20210730,000000,135.05,138.69,134.37,135.81,1050718,0
+CROX.US,D,20210802,000000,137.63,140.99,135.82,136.64,1234518,0
+CROX.US,D,20210803,000000,137.53,138.869,135.238,137.09,691995,0
+CROX.US,D,20210804,000000,136,142.58,136,140.43,902701,0
+CROX.US,D,20210805,000000,140.86,144.258,140.675,141.91,743516,0
+CROX.US,D,20210806,000000,142.02,143.419,140.36,140.81,611281,0
+CROX.US,D,20210809,000000,140.68,142.55,138.69,140.69,710626,0
+CROX.US,D,20210810,000000,140.5,145.6,139.85,141.31,847768,0
+CROX.US,D,20210811,000000,140.99,143.371,138.87,142.2,808083,0
+CROX.US,D,20210812,000000,142.77,144.82,140.635,144.08,883030,0
+CROX.US,D,20210813,000000,144.03,146.89,142.98,146.59,763999,0
+CROX.US,D,20210816,000000,145.79,147.31,144.08,146.45,854585,0
+CROX.US,D,20210817,000000,145.21,146.191,137.021,138.75,1545787,0
+CROX.US,D,20210818,000000,137.9,143.04,137.52,140.2,935538,0
+CROX.US,D,20210819,000000,137,139.43,135.04,139.17,1059467,0
+CROX.US,D,20210820,000000,140.56,142.27,138.24,141.93,786813,0
+CROX.US,D,20210823,000000,143,144.919,141.77,142.87,884916,0
+CROX.US,D,20210824,000000,143.26,145.975,143,145.06,611732,0
+CROX.US,D,20210825,000000,145.52,146.489,143.09,143.81,651043,0
+CROX.US,D,20210826,000000,143.33,144.34,141.54,143.1,634543,0
+CROX.US,D,20210827,000000,143.15,147.7,143.15,146.09,831827,0
+CROX.US,D,20210830,000000,146.26,147.76,144.314,146.4,645681,0
+CROX.US,D,20210831,000000,146.42,147.015,142.67,142.82,945729,0
+CROX.US,D,20210901,000000,143.16,146.04,142.865,143.36,867184,0
+CROX.US,D,20210902,000000,144,144.989,138.367,138.57,1083314,0
+CROX.US,D,20210903,000000,138.5,139.87,135.22,139.69,1009711,0
+CROX.US,D,20210907,000000,139.73,139.84,133.8,136.28,1568383,0
+CROX.US,D,20210908,000000,135.94,140.835,132.6,138.96,1761032,0
+CROX.US,D,20210909,000000,139.125,144.27,139.125,141.53,1225542,0
+CROX.US,D,20210910,000000,142.11,146.34,141.77,144.11,1328295,0
+CROX.US,D,20210913,000000,145.34,145.54,135.1,137.72,1862558,0
+CROX.US,D,20210914,000000,138.89,157.8,136.64,149.38,7337899,0
+CROX.US,D,20210915,000000,150.5,155.82,148.7,153.68,3639508,0
+CROX.US,D,20210916,000000,153.62,159.76,153.25,157.82,2788606,0
+CROX.US,D,20210917,000000,158.01,161.28,152.91,155.18,3403942,0
+CROX.US,D,20210920,000000,148.21,153.41,146.18,151.72,1857918,0
+CROX.US,D,20210921,000000,152.84,154.39,150.28,152.47,1094674,0
+CROX.US,D,20210922,000000,153,156.45,149.32,155.73,1122881,0
+CROX.US,D,20210923,000000,158.11,163.18,157.5,163,1446880,0
+CROX.US,D,20210924,000000,160.89,160.985,154.53,156.3,1780958,0
+CROX.US,D,20210927,000000,156.994,157.2,151.408,153.59,1403434,0
+CROX.US,D,20210928,000000,151.92,153.1,148.35,150.63,1118670,0
+CROX.US,D,20210929,000000,152.85,153.23,147.85,149.81,804216,0
+CROX.US,D,20210930,000000,149.89,151.849,143.16,143.48,1252171,0
+CROX.US,D,20211001,000000,144.25,144.25,137.73,141.13,1615446,0
+CROX.US,D,20211004,000000,140.27,140.27,134.51,136.07,1387285,0
+CROX.US,D,20211005,000000,136.29,140.46,135.46,136.92,1400289,0
+CROX.US,D,20211006,000000,134.875,139.86,133.86,138.31,1127990,0
+CROX.US,D,20211007,000000,140.53,142.742,139.05,139.54,1073583,0
+CROX.US,D,20211008,000000,139.5,140.14,129.891,130.4,2414349,0
+CROX.US,D,20211011,000000,129.8,131.4,125.54,125.62,2207881,0
+CROX.US,D,20211012,000000,126.89,131.16,125.89,130.09,1230102,0
+CROX.US,D,20211013,000000,130.51,133.49,130.2,132.47,1065855,0
+CROX.US,D,20211014,000000,135.252,136.95,133.81,136.62,1540814,0
+CROX.US,D,20211015,000000,137.98,139.7,136.91,137.19,1155511,0
+CROX.US,D,20211018,000000,136.74,143.42,136.516,143.15,1141277,0
+CROX.US,D,20211019,000000,144.5,145.37,140.19,142.4,1712107,0
+CROX.US,D,20211020,000000,142.76,143.2,135.32,135.93,2193578,0
+CROX.US,D,20211021,000000,152,155.5,143.39,148.6,8067304,0
+CROX.US,D,20211022,000000,147.8,154.44,147.38,149.76,2162588,0
+CROX.US,D,20211025,000000,152.287,159.74,151.61,155.64,2222896,0
+CROX.US,D,20211026,000000,156.4,160.75,152.77,154.24,1713410,0
+CROX.US,D,20211027,000000,154.42,155.02,150.23,151.88,1188082,0
+CROX.US,D,20211028,000000,152.2,157.1,151.9,156.53,1168622,0
+CROX.US,D,20211029,000000,155.84,161.75,155.84,161.45,1278204,0
+CROX.US,D,20211101,000000,162.7,169.09,162.7,167.73,1509992,0
+CROX.US,D,20211102,000000,168.44,171.355,165.533,167.4,1110816,0
+CROX.US,D,20211103,000000,166.74,175.25,166.74,173.3,1324797,0
+CROX.US,D,20211104,000000,175.31,179.47,173.8,177.42,1801565,0
+CROX.US,D,20211105,000000,178.03,180.83,176.86,180.17,927038,0
+CROX.US,D,20211108,000000,181.85,182.75,174.67,176.54,1169467,0
+CROX.US,D,20211109,000000,175,179.736,175,178.5,740483,0
+CROX.US,D,20211110,000000,175.32,177.77,171.612,174.18,858662,0
+CROX.US,D,20211111,000000,175.3,178.689,172.9,176.19,823532,0
+CROX.US,D,20211112,000000,178.08,182.02,177.67,180.57,927854,0
+CROX.US,D,20211115,000000,181.51,183.88,176.315,177.5,1169324,0
+CROX.US,D,20211116,000000,177.286,183.14,176.39,180.45,899803,0
+CROX.US,D,20211117,000000,179.59,181.6,173.475,176.16,1168898,0
+CROX.US,D,20211118,000000,178.57,180.85,175.75,176.98,685577,0
+CROX.US,D,20211119,000000,175.59,178.44,174.65,175.5,1354910,0
+CROX.US,D,20211122,000000,177,180.88,172.31,175.54,1062107,0
+CROX.US,D,20211123,000000,173.73,175.49,166.68,170.74,1422509,0
+CROX.US,D,20211124,000000,169.01,172.47,166.08,171.65,726925,0
+CROX.US,D,20211126,000000,166.42,170.75,165.52,168.04,606200,0
+CROX.US,D,20211129,000000,171.27,172.5,166.03,168.6,805343,0
+CROX.US,D,20211130,000000,167.21,169.065,160.77,164.02,1398556,0
+CROX.US,D,20211201,000000,167.78,173.88,162.355,162.74,1239040,0
+CROX.US,D,20211202,000000,162.08,167.4,160.17,166.15,963243,0
+CROX.US,D,20211203,000000,166.5,169.41,157.69,162.38,1399930,0
+CROX.US,D,20211206,000000,163.23,164.38,156.51,158.9,1318231,0
+CROX.US,D,20211207,000000,162.312,168.81,162.26,166.94,1054458,0
+CROX.US,D,20211208,000000,168.01,168.74,165.553,166.75,684835,0
+CROX.US,D,20211209,000000,166.58,168.82,161.29,161.72,887882,0
+CROX.US,D,20211210,000000,163.39,163.39,155.74,158.7,1252450,0
+CROX.US,D,20211213,000000,159.18,159.745,152.01,156.91,1061627,0
+CROX.US,D,20211214,000000,154.96,155.038,150.92,153.57,1225030,0
+CROX.US,D,20211215,000000,154,154,144.67,151.33,1690105,0
+CROX.US,D,20211216,000000,152.96,153.82,138.755,139.56,1828966,0
+CROX.US,D,20211217,000000,134.01,138.94,131.01,136.12,3630122,0
+CROX.US,D,20211220,000000,133.88,135.018,128.53,131.48,1676220,0
+CROX.US,D,20211221,000000,134.92,139.36,133.5,138.93,1637105,0
+CROX.US,D,20211222,000000,139,140.9,137.365,139.78,1171336,0
+CROX.US,D,20211223,000000,131.84,132.96,115.851,123.53,9532902,0
+CROX.US,D,20211227,000000,124.01,128.69,121.81,127.83,3205904,0
+CROX.US,D,20211228,000000,128.8,133.31,127.262,127.35,2565497,0
+CROX.US,D,20211229,000000,128.03,131.553,126.57,129.95,1275660,0
+CROX.US,D,20211230,000000,130.48,130.98,127.95,128.37,1401822,0
+CROX.US,D,20211231,000000,128.17,128.74,126.37,128.22,1057367,0
+CROX.US,D,20220103,000000,128.7,132.19,127.08,132.11,1381434,0
+CROX.US,D,20220104,000000,133.07,135.67,129.08,132.13,1362859,0
+CROX.US,D,20220105,000000,131.63,134,125.02,125.57,1729847,0
+CROX.US,D,20220106,000000,125.01,130.83,122.02,128.68,1893035,0
+CROX.US,D,20220107,000000,128.22,132.73,124.34,125.7,1994590,0
+CROX.US,D,20220110,000000,124.265,124.354,115.58,122.6,3207720,0
+CROX.US,D,20220111,000000,124.02,126.375,120.5,126.27,1708661,0
+CROX.US,D,20220112,000000,131.72,136.81,130.492,134.91,4529089,0
+CROX.US,D,20220113,000000,136.05,136.45,125.21,125.87,2780277,0
+CROX.US,D,20220114,000000,124,125.811,118.21,122.54,2594333,0
+CROX.US,D,20220118,000000,119,122.7,117.72,118.06,1643172,0
+CROX.US,D,20220119,000000,118.1,121.539,113.35,113.52,1642679,0
+CROX.US,D,20220120,000000,115.36,117.227,106.35,106.57,2826696,0
+CROX.US,D,20220121,000000,104.91,107.767,100.46,102.14,3366969,0
+CROX.US,D,20220124,000000,96.4514,106.84,94.7125,106.13,3092985,0
+CROX.US,D,20220125,000000,103.01,103.54,100.01,101.39,2050029,0
+CROX.US,D,20220126,000000,104.38,104.71,93.99,94.78,2704516,0
+CROX.US,D,20220127,000000,97.5,98.91,92.865,93.78,1947865,0
+CROX.US,D,20220128,000000,94.4,96.63,89.6,96.51,1647155,0
+CROX.US,D,20220131,000000,96.57,102.9,96.47,102.62,1588632,0
+CROX.US,D,20220201,000000,103.26,104.16,99.41,103.66,1314083,0
+CROX.US,D,20220202,000000,106.36,106.4,101.51,103.61,1157090,0
+CROX.US,D,20220203,000000,100.25,102.94,98.37,98.83,1336439,0
+CROX.US,D,20220204,000000,99.345,101.12,97.12,99.74,1232383,0
+CROX.US,D,20220207,000000,99.96,102.51,99.385,100.31,756549,0
+CROX.US,D,20220208,000000,100.2,103.6,98.65,103.28,814651,0
+CROX.US,D,20220209,000000,105.98,109.23,104.93,108.39,1816282,0
+CROX.US,D,20220210,000000,105.44,111.18,104.16,105.22,1599827,0
+CROX.US,D,20220211,000000,104.78,105.7,96.55,98.2,2263513,0
+CROX.US,D,20220214,000000,99.18,100.93,96.8001,97.73,1455611,0
+CROX.US,D,20220215,000000,100.3,102.01,99.08,101.23,1746140,0
+CROX.US,D,20220216,000000,93.8,97.8999,93.01,94.8,4126461,0
+CROX.US,D,20220217,000000,94.54,94.76,82.05,82.09,5147355,0
+CROX.US,D,20220218,000000,83.91,84.03,78.83,79.26,3415588,0
+CROX.US,D,20220222,000000,78.49,83.66,78.15,81.19,2533699,0
+CROX.US,D,20220223,000000,82.25,83.06,79.44,79.78,1984870,0
+CROX.US,D,20220224,000000,76.48,84.0698,75.709,83.89,2096929,0
+CROX.US,D,20220225,000000,83.14,84.44,80.81,83.62,1510129,0
+CROX.US,D,20220228,000000,82.06,84.21,80.64,83.73,1801074,0
+CROX.US,D,20220301,000000,83.73,84.24,79.39,79.78,1543452,0
+CROX.US,D,20220302,000000,80.73,83.94,80,82.67,1412368,0
+CROX.US,D,20220303,000000,82.66,83.2199,76.18,77.03,2020350,0
+CROX.US,D,20220304,000000,76.3,77.09,70.6401,71.73,2115724,0
+CROX.US,D,20220307,000000,73.43,73.854,67.25,67.44,2404742,0
+CROX.US,D,20220308,000000,67.97,72.12,67.03,69.03,2464957,0
+CROX.US,D,20220309,000000,71.62,75.09,71.59,73.17,2393990,0
+CROX.US,D,20220310,000000,71.25,73.6,70.74,73.15,1070881,0
+CROX.US,D,20220311,000000,73.94,74.14,69.95,70.14,1258125,0
+CROX.US,D,20220314,000000,70.62,71.25,66.5,67.57,1723175,0
+CROX.US,D,20220315,000000,68.12,72.72,68.12,72.3,1492659,0
+CROX.US,D,20220316,000000,74.68,78.75,74.03,77.44,2373913,0
+CROX.US,D,20220317,000000,76.15,79.6,75.6107,79.54,1489710,0
+CROX.US,D,20220318,000000,79.42,83.54,78.75,83.12,2555017,0
+CROX.US,D,20220321,000000,83.78,83.78,79.79,81.45,1452145,0
+CROX.US,D,20220322,000000,82.23,84.825,82.12,83.35,1353719,0
+CROX.US,D,20220323,000000,82.53,82.7,78.8,79.16,1483927,0
+CROX.US,D,20220324,000000,79.57,80.12,77.81,79.2,1637227,0
+CROX.US,D,20220325,000000,79.5,79.5,76.44,78.04,1300198,0
+CROX.US,D,20220328,000000,78.27,79.29,75.62,79.18,1393946,0
+CROX.US,D,20220329,000000,80.83,84.17,80.24,83.38,1390022,0
+CROX.US,D,20220330,000000,82.8,82.84,78.73,79.56,1358863,0
+CROX.US,D,20220331,000000,79.29,79.5133,76.26,76.4,978701,0
+CROX.US,D,20220401,000000,76.73,77.8099,74.835,75.73,1287004,0
+CROX.US,D,20220404,000000,74.13,76.48,73.45,75.57,1366790,0
+CROX.US,D,20220405,000000,75.04,75.12,71.84,73.24,1635387,0
+CROX.US,D,20220406,000000,71.875,72.02,69,70.15,1648165,0
+CROX.US,D,20220407,000000,70.055,72.8,68.9141,72.18,1398651,0
+CROX.US,D,20220408,000000,72,73.54,69.97,71.88,1150509,0
+CROX.US,D,20220411,000000,70.74,72.99,69.8712,71.57,1203289,0
+CROX.US,D,20220412,000000,73.31,75.455,71.345,71.97,1279430,0
+CROX.US,D,20220413,000000,71.68,74.56,71.47,73.97,1076826,0
+CROX.US,D,20220414,000000,74.26,74.99,71.68,72.32,898046,0
+CROX.US,D,20220418,000000,71.93,73.25,70.58,73,893057,0
+CROX.US,D,20220419,000000,73.33,78.5,72.965,77.7,1361783,0
+CROX.US,D,20220420,000000,78.3,78.7299,76.26,76.32,1431818,0
+CROX.US,D,20220421,000000,78.53,79.51,73.4214,74.16,1288079,0
+CROX.US,D,20220422,000000,73.51,74.01,70.67,71.18,1172362,0
+CROX.US,D,20220425,000000,69.705,69.8,66.8,69.4,1649575,0
+CROX.US,D,20220426,000000,68.75,68.82,64.7,65.02,1533119,0
+CROX.US,D,20220427,000000,65.45,68.36,65.13,66.58,1487350,0
+CROX.US,D,20220428,000000,68.1,68.92,65.35,67.82,1549063,0
+CROX.US,D,20220429,000000,67.83,71.01,66.2801,66.43,1373819,0
+CROX.US,D,20220502,000000,66.75,71.1,65.99,70.96,1591694,0
+CROX.US,D,20220503,000000,70.5,71.03,68.41,70.44,1126616,0
+CROX.US,D,20220504,000000,70.86,72.4,67.4,72.21,1914048,0
+CROX.US,D,20220505,000000,75,75.5,64.8104,65.63,4708214,0
+CROX.US,D,20220506,000000,65.02,65.6,59.57,60.87,3169336,0
+CROX.US,D,20220509,000000,59.3,59.89,54.055,54.22,3129544,0
+CROX.US,D,20220510,000000,56.8,56.81,51.2618,54.2,2840101,0
+CROX.US,D,20220511,000000,55.78,56.8599,52.24,52.35,2339229,0
+CROX.US,D,20220512,000000,51.46,57.06,51.44,56.05,2839389,0
+CROX.US,D,20220513,000000,57.49,60.51,57.2,58.34,2081740,0
+CROX.US,D,20220516,000000,57.545,58.5238,56.03,56.48,1393549,0
+CROX.US,D,20220517,000000,58.06,58.85,55.11,57.22,1604059,0
+CROX.US,D,20220518,000000,56.32,59.37,54.35,55.24,2242899,0
+CROX.US,D,20220519,000000,54.2,55.5,52.87,54.28,2060943,0
+CROX.US,D,20220520,000000,55.77,55.85,51.54,54.01,2044498,0
+CROX.US,D,20220523,000000,54.15,54.9999,52.33,53.5,1163501,0
+CROX.US,D,20220524,000000,52.25,52.405,48.07,48.73,1996128,0
+CROX.US,D,20220525,000000,48.075,51.775,47.33,50.76,1998506,0
+CROX.US,D,20220526,000000,51.08,54.27,51.07,53.28,1906386,0
+CROX.US,D,20220527,000000,54.5,56.14,54.265,56.14,1606950,0
+CROX.US,D,20220531,000000,56.1,56.54,54.41,55.76,1770190,0
+CROX.US,D,20220601,000000,56.71,57.4,54.82,55.94,1826505,0
+CROX.US,D,20220602,000000,55.81,61.33,55.81,61.33,1952881,0
+CROX.US,D,20220603,000000,60.2,61.465,58.84,60.84,1492136,0
+CROX.US,D,20220606,000000,61.72,62.06,60.08,60.6,1370119,0
+CROX.US,D,20220607,000000,59.1,61.735,58.865,60.64,1871845,0
+CROX.US,D,20220608,000000,60.09,60.9493,57.6701,58.67,1641726,0
+CROX.US,D,20220609,000000,58.34,59.5,57.2129,57.56,1139751,0
+CROX.US,D,20220610,000000,55.98,56.7685,53.69,53.82,1412357,0
+CROX.US,D,20220613,000000,51.155,52.96,49.59,49.93,2044721,0
+CROX.US,D,20220614,000000,50.05,51.735,50.05,51.1,1313248,0
+CROX.US,D,20220615,000000,51.82,53.11,50.43,52.25,1432593,0
+CROX.US,D,20220616,000000,50.18,50.42,46.915,47.22,1696492,0
+CROX.US,D,20220617,000000,47.59,48.9,47.08,47.21,2204018,0
+CROX.US,D,20220621,000000,48.52,49.27,47.12,48.46,1529709,0
+CROX.US,D,20220622,000000,47.55,48.8,47.12,47.73,1039656,0
+CROX.US,D,20220623,000000,48.16,49.47,47.14,49.41,1406740,0
+CROX.US,D,20220624,000000,50.25,53.51,50,53.49,1642009,0
+CROX.US,D,20220627,000000,53.79,54.07,51.77,52.88,1149906,0
+CROX.US,D,20220628,000000,52.98,54.93,50.38,50.47,1354125,0
+CROX.US,D,20220629,000000,50.67,50.67,47.66,48.53,1376608,0
+CROX.US,D,20220630,000000,47.78,49.13,46.37,48.67,1620565,0
+CROX.US,D,20220701,000000,48.31,48.81,46.08,47.95,1275897,0
+CROX.US,D,20220705,000000,48.06,54.0588,47.88,53.81,2598082,0
+CROX.US,D,20220706,000000,53.06,54.39,51.56,52.33,1677102,0
+CROX.US,D,20220707,000000,53.03,58.2299,52.66,58.11,2790120,0
+CROX.US,D,20220708,000000,57.41,58.55,56.02,58.08,1459650,0
+CROX.US,D,20220711,000000,57.32,57.7565,54.37,54.54,1378003,0
+CROX.US,D,20220712,000000,54.38,56,52.92,53.66,1269016,0
+CROX.US,D,20220713,000000,52.66,55.3723,51.63,54.42,1118865,0
+CROX.US,D,20220714,000000,53.7,53.82,51.8848,52.85,1030837,0
+CROX.US,D,20220715,000000,53.99,54.5,52.43,54.14,1153903,0
+CROX.US,D,20220718,000000,55.47,56.96,54.635,54.99,1328386,0
+CROX.US,D,20220719,000000,55.2,58.73,54.765,58.02,1653517,0
+CROX.US,D,20220720,000000,57.55,62.95,57.08,62.61,2862248,0
+CROX.US,D,20220721,000000,62.17,63.89,61.14,63.89,2316109,0
+CROX.US,D,20220722,000000,63.82,65,61.5,62.84,1458912,0
+CROX.US,D,20220725,000000,62.51,62.55,60.25,60.88,1167679,0
+CROX.US,D,20220726,000000,59,60.06,57.3839,58.35,1360035,0
+CROX.US,D,20220727,000000,59.75,61.55,58.6,61.32,1431984,0
+CROX.US,D,20220728,000000,61.86,66.9,61.1,66.56,2635561,0
+CROX.US,D,20220729,000000,67,72,65.76,71.64,2747360,0
+CROX.US,D,20220801,000000,71,74,70.2,72.66,1760522,0
+CROX.US,D,20220802,000000,72.0905,73.7099,71.34,72.74,1578604,0
+CROX.US,D,20220803,000000,73.73,77.74,73.73,77.38,2100379,0
+CROX.US,D,20220804,000000,69.18,71.81,66.01,69.08,6350899,0
+CROX.US,D,20220805,000000,68.03,73.66,67.2501,73.61,3329476,0
+CROX.US,D,20220808,000000,74,77.35,73.39,74.14,2024254,0
+CROX.US,D,20220809,000000,72.7,73.2487,70.01,70.97,1617825,0
+CROX.US,D,20220810,000000,73.6,75.92,73.34,75.57,1651748,0
+CROX.US,D,20220811,000000,77,79.3,75.99,76.8,1731210,0
+CROX.US,D,20220812,000000,77.7,78.1852,76.3112,77.94,1030639,0
+CROX.US,D,20220815,000000,77.38,79.63,76.69,78.83,1378910,0
+CROX.US,D,20220816,000000,78.69,80.59,76.625,79.16,1304922,0
+CROX.US,D,20220817,000000,77.86,78.61,75.79,76.75,1233247,0
+CROX.US,D,20220818,000000,76.5,77.285,75.38,76.92,1100377,0
+CROX.US,D,20220819,000000,75.425,76.01,71.9,72.85,1796779,0
+CROX.US,D,20220822,000000,70.98,74,70.051,72.43,1209568,0
+CROX.US,D,20220823,000000,72.82,75.13,72.82,73.93,988930,0
+CROX.US,D,20220824,000000,74.18,78.6,73.99,76.69,1559329,0
+CROX.US,D,20220825,000000,77.18,81.02,77.06,81.01,1465715,0
+CROX.US,D,20220826,000000,80.73,81.2473,76.83,77.11,1469958,0
+CROX.US,D,20220829,000000,75.41,76.86,74.51,74.86,931846,0
+CROX.US,D,20220830,000000,75.92,76.6,72.56,73.78,934044,0
+CROX.US,D,20220831,000000,74.19,74.6,72.31,73.7,971101,0
+CROX.US,D,20220901,000000,72.17,73.72,71.11,73.02,1188073,0
+CROX.US,D,20220902,000000,73.65,74.01,70.54,71,968425,0
+CROX.US,D,20220906,000000,71.25,72.54,68.06,71.94,1356654,0
+CROX.US,D,20220907,000000,71.47,76.68,71.12,76.33,1130043,0
+CROX.US,D,20220908,000000,74.875,78.58,73.53,78.55,1074857,0
+CROX.US,D,20220909,000000,79.48,81.43,78.78,80.62,1338565,0
+CROX.US,D,20220912,000000,80.98,83.64,80.62,83.59,1434530,0
+CROX.US,D,20220913,000000,79.02,80.34,74.86,75.39,1935674,0
+CROX.US,D,20220914,000000,75.51,76.57,72.88,76.42,1690479,0
+CROX.US,D,20220915,000000,75.86,79.91,75.825,77.41,1304627,0
+CROX.US,D,20220916,000000,76.08,76.38,74.75,76.15,1438271,0
+CROX.US,D,20220919,000000,74.82,78.85,74.82,78.41,1452256,0
+CROX.US,D,20220920,000000,76.62,78.28,76.3,77.29,871473,0
+CROX.US,D,20220921,000000,77.95,78.91,74.715,74.78,1044547,0
+CROX.US,D,20220922,000000,74.49,74.98,68.74,68.78,1646061,0
+CROX.US,D,20220923,000000,66.885,68.45,65.1701,66.71,2020560,0
+CROX.US,D,20220926,000000,66.51,68.785,65.5,65.6,1608328,0
+CROX.US,D,20220927,000000,67.71,71.16,67.48,68.95,1757068,0
+CROX.US,D,20220928,000000,69.52,72.8579,68.8,72.24,1486820,0
+CROX.US,D,20220929,000000,70.46,71.648,68.4,71.6,1077180,0
+CROX.US,D,20220930,000000,67.94,71.405,65.25,68.66,1650529,0
+CROX.US,D,20221003,000000,69.49,73.33,69.36,72.36,1585623,0
+CROX.US,D,20221004,000000,75.18,78.06,75.18,77.48,2005907,0
+CROX.US,D,20221005,000000,76.33,80.08,75.85,79.23,1548497,0
+CROX.US,D,20221006,000000,78.93,80.38,77.7498,78.6,1052152,0
+CROX.US,D,20221007,000000,76.07,77.11,75.03,76.64,886491,0
+CROX.US,D,20221010,000000,76.61,77,72.16,73.67,1285991,0
+CROX.US,D,20221011,000000,73.18,77.69,72.18,76.26,1657647,0
+CROX.US,D,20221012,000000,76.11,76.67,73.89,76.1,1085516,0
+CROX.US,D,20221013,000000,73.37,79.73,71.4,78.05,1593290,0
+CROX.US,D,20221014,000000,79.15,81.46,77,77.51,1708670,0
+CROX.US,D,20221017,000000,79.48,80.255,76.03,78.03,1305648,0
+CROX.US,D,20221018,000000,80.99,82.3,79.28,79.93,1762360,0
+CROX.US,D,20221019,000000,77.93,78.616,75.95,77.1,1534117,0
+CROX.US,D,20221020,000000,77.44,79.965,73.26,73.3,1933276,0
+CROX.US,D,20221021,000000,73.44,77.85,72.96,77.71,1702013,0
+CROX.US,D,20221024,000000,78.03,78.34,74.36,76.42,1360974,0
+CROX.US,D,20221025,000000,77.09,80.72,77.09,79.52,1541820,0
+CROX.US,D,20221026,000000,78,80.4,76.4,76.71,1649624,0
+CROX.US,D,20221027,000000,77.91,78.65,73.3,73.39,1833527,0
+CROX.US,D,20221028,000000,73.2,73.365,68.56,71.81,2645112,0
+CROX.US,D,20221031,000000,70.86,72.2,69.71,70.75,1660900,0
+CROX.US,D,20221101,000000,72.53,74.47,70.44,71.68,1614124,0
+CROX.US,D,20221102,000000,71,71.4899,66.6,67.05,2901158,0
+CROX.US,D,20221103,000000,70.09,78.48,67.61,76.6,5122581,0
+CROX.US,D,20221104,000000,78.81,85.4276,76.82,85.38,3825675,0
+CROX.US,D,20221107,000000,86.69,86.97,77.56,80.4,3195961,0
+CROX.US,D,20221108,000000,81.17,84.315,80.72,82.93,2182795,0
+CROX.US,D,20221109,000000,81.85,85.88,80.8,81.13,1794153,0
+CROX.US,D,20221110,000000,85.91,92.44,85.6801,92.36,2535502,0
+CROX.US,D,20221111,000000,93.36,98.7,92.456,93.24,3325744,0
+CROX.US,D,20221114,000000,92.63,92.715,89.06,90.89,1639797,0
+CROX.US,D,20221115,000000,94.28,99.45,92.28,96.66,2812301,0
+CROX.US,D,20221116,000000,95.16,99.91,94.07,97.28,2218797,0
+CROX.US,D,20221117,000000,95.8,98.4,94.25,98.31,1478408,0
+CROX.US,D,20221118,000000,100.55,101.99,98.11,101.42,2666590,0
+CROX.US,D,20221121,000000,99.82,100.03,91.29,92.57,2754965,0
+CROX.US,D,20221122,000000,94.1,96.3,90.76,96.13,1629982,0
+CROX.US,D,20221123,000000,96.13,97.87,95.32,96.63,982550,0
+CROX.US,D,20221125,000000,95.9,96.8,94.0425,94.91,711737,0
+CROX.US,D,20221128,000000,93.92,95.89,93.14,93.84,1205067,0
+CROX.US,D,20221129,000000,93.96,99.5,93.96,97.68,1872882,0
+CROX.US,D,20221130,000000,98.02,101.01,96.73,101,1973024,0
+CROX.US,D,20221201,000000,101.14,103.805,98.59,99.69,1649721,0
+CROX.US,D,20221202,000000,98.17,104.23,97.5,103.99,1683666,0
+CROX.US,D,20221205,000000,102.88,102.94,97.02,98.09,1964322,0
+CROX.US,D,20221206,000000,98.88,99.78,93.2,94.43,1919015,0
+CROX.US,D,20221207,000000,93.8,98.28,92.361,96.93,1338115,0
+CROX.US,D,20221208,000000,98.53,99.48,95.84,96.53,980907,0
+CROX.US,D,20221209,000000,95.53,97.51,94.1,94.77,776041,0
+CROX.US,D,20221212,000000,95.5,95.5,93.31,93.63,813757,0
+CROX.US,D,20221213,000000,98.75,99.31,93.27,95.47,1237127,0
+CROX.US,D,20221214,000000,95.72,98.62,95.18,96.76,837289,0
+CROX.US,D,20221215,000000,94.15,94.64,92.23,92.41,1202018,0
+CROX.US,D,20221216,000000,92.41,95.89,91.42,95.01,1678565,0
+CROX.US,D,20221219,000000,94.79,97.51,93.61,93.85,1295533,0
+CROX.US,D,20221220,000000,93.51,95.87,92.49,94.5,1029907,0
+CROX.US,D,20221221,000000,96.94,102.5,96.94,102.5,1994322,0
+CROX.US,D,20221222,000000,101.23,102.67,98.3,102.45,1423637,0
+CROX.US,D,20221223,000000,102.48,103.17,99.1,103,1241770,0
+CROX.US,D,20221227,000000,103,108.09,102,107.97,1536719,0
+CROX.US,D,20221228,000000,108.1,108.553,103.36,105.17,1178965,0
+CROX.US,D,20221229,000000,105.99,108.83,104.29,107.69,1306552,0
+CROX.US,D,20221230,000000,105.77,108.51,104.86,108.43,940039,0
+CROX.US,D,20230103,000000,109.89,110.61,105.78,106.81,1336497,0
+CROX.US,D,20230104,000000,108.25,110.13,107.3,108.53,1280440,0
+CROX.US,D,20230105,000000,107.17,110.49,104.45,109.95,1076424,0
+CROX.US,D,20230106,000000,110.37,115.99,109.84,111.11,1810820,0
+CROX.US,D,20230109,000000,110.875,114.86,108.88,113.43,1492174,0
+CROX.US,D,20230110,000000,112.17,115.38,109.65,115.27,1716648,0
+CROX.US,D,20230111,000000,116.73,124.15,116.15,122.45,2078914,0
+CROX.US,D,20230112,000000,124.02,127.4,121.38,127.11,1694504,0
+CROX.US,D,20230113,000000,125,127.658,122.715,125.82,1459323,0
+CROX.US,D,20230117,000000,125.51,129.01,124.88,128.05,1073578,0
+CROX.US,D,20230118,000000,128.72,131.179,127.13,127.47,1352126,0
+CROX.US,D,20230119,000000,125.6,125.8,121.22,121.43,1729449,0
+CROX.US,D,20230120,000000,122.94,124.629,121.24,122.4,1403767,0
+CROX.US,D,20230123,000000,122.73,126.33,121.92,125.59,1317781,0
+CROX.US,D,20230124,000000,124.1,125,122.05,123.24,1326069,0
+CROX.US,D,20230125,000000,120.62,123.36,118.02,123.34,1206924,0
+CROX.US,D,20230126,000000,124.83,125.69,120.18,121.05,1095030,0
+CROX.US,D,20230127,000000,120.16,122.875,119.81,121.32,730714,0
+CROX.US,D,20230130,000000,119.4,121.239,118.06,118.08,984489,0
+CROX.US,D,20230131,000000,118.13,123.14,118.13,121.77,1401976,0
+CROX.US,D,20230201,000000,122.2,126.96,121.35,125.24,1624488,0
+CROX.US,D,20230202,000000,126.03,128.8,123.7,125.42,1168220,0
+CROX.US,D,20230203,000000,122.9,126.99,120.89,121.98,1945474,0
+CROX.US,D,20230206,000000,120,121.14,117.2,118.73,1446253,0
+CROX.US,D,20230207,000000,118.48,121.26,115.81,120.56,1459511,0
+CROX.US,D,20230208,000000,118.39,119.38,115.84,116.62,1608037,0
+CROX.US,D,20230209,000000,119.02,119.43,113.929,114.78,1304480,0
+CROX.US,D,20230210,000000,112.74,115.86,110.69,115.3,1592784,0
+CROX.US,D,20230213,000000,116.44,119.15,112.73,118.65,2069591,0
+CROX.US,D,20230214,000000,116.52,122.78,116.09,122.43,1893468,0
+CROX.US,D,20230215,000000,121.75,125.865,121.57,125.67,1974032,0
+CROX.US,D,20230216,000000,132.85,143.499,130.455,131.2,5664790,0
+CROX.US,D,20230217,000000,131.29,136.22,129.74,131.47,2440369,0
+CROX.US,D,20230221,000000,129,131.34,118.19,118.72,2611702,0
+CROX.US,D,20230222,000000,118.64,125.21,116.65,125.18,2057416,0
+CROX.US,D,20230223,000000,127.5,128.8,123.57,125.47,1280071,0
+CROX.US,D,20230224,000000,122.87,123.89,121.73,122.36,1061930,0
+CROX.US,D,20230227,000000,123.93,126.13,122.94,123.58,1130289,0
+CROX.US,D,20230228,000000,123.42,124.05,121.29,121.71,1225554,0
+CROX.US,D,20230301,000000,123.08,125.756,121.1,124.45,1396195,0
+CROX.US,D,20230302,000000,123.22,125.98,122,125.35,928198,0
+CROX.US,D,20230303,000000,125.97,126.33,121.78,125.54,1548282,0
+CROX.US,D,20230306,000000,126.01,129.562,124.41,125.06,1764711,0
+CROX.US,D,20230307,000000,125.19,127.4,123.66,124.47,1530180,0
+CROX.US,D,20230308,000000,124.75,125.035,122.75,123.8,782567,0
+CROX.US,D,20230309,000000,123.86,125.05,118.55,119.63,1478186,0
+CROX.US,D,20230310,000000,119.1,119.1,113.83,115.32,1792826,0
+CROX.US,D,20230313,000000,112.15,115.09,109.47,111.31,2002679,0
+CROX.US,D,20230314,000000,115.07,119.455,114.19,116.24,1517338,0
+CROX.US,D,20230315,000000,112.399,117.88,109.76,117.43,2593828,0
+CROX.US,D,20230316,000000,116.32,122.08,115.8,121.26,1687564,0
+CROX.US,D,20230317,000000,120.6,120.65,117.87,119.92,1551595,0
+CROX.US,D,20230320,000000,121.45,122.28,117.586,118.59,1076555,0
+CROX.US,D,20230321,000000,121.56,126.2,121.27,122.02,1746640,0
+CROX.US,D,20230322,000000,121.27,122.17,115.855,115.9,1163966,0
+CROX.US,D,20230323,000000,117.5,124.11,117.01,120.88,1545421,0
+CROX.US,D,20230324,000000,118.99,119.55,115.57,118.35,1004788,0
+CROX.US,D,20230327,000000,119.83,119.83,115.24,117.34,1073131,0
+CROX.US,D,20230328,000000,118.12,119.4,115.98,117.99,772969,0
+CROX.US,D,20230329,000000,120.31,120.55,117.32,119.26,1043941,0
+CROX.US,D,20230330,000000,121.54,125.36,121.32,125.06,2264228,0
+CROX.US,D,20230331,000000,126.04,130.8,125.85,126.44,1736661,0
+CROX.US,D,20230403,000000,125.63,128.77,125.25,128.67,1065532,0
+CROX.US,D,20230404,000000,129.58,129.59,124.6,127.02,1180892,0
+CROX.US,D,20230405,000000,125.22,125.92,121.04,123.58,1334839,0
+CROX.US,D,20230406,000000,122.55,122.8,119.61,121.86,714204,0
+CROX.US,D,20230410,000000,121.34,128.176,120.78,127.97,1226258,0
+CROX.US,D,20230411,000000,128.16,129.14,125.06,128.07,1147500,0
+CROX.US,D,20230412,000000,129.46,130.41,126,126.19,970825,0
+CROX.US,D,20230413,000000,128,131.28,126.88,130.78,909145,0
+CROX.US,D,20230414,000000,131.45,134.8,131.01,134.3,1256243,0
+CROX.US,D,20230417,000000,135.55,140.16,135.345,139.04,1980616,0
+CROX.US,D,20230418,000000,140.6,145.19,138.92,143.75,1923568,0
+CROX.US,D,20230419,000000,142.69,146.23,142.01,144.37,1691079,0
+CROX.US,D,20230420,000000,142.33,146.85,142.12,145.73,1189461,0
+CROX.US,D,20230421,000000,145.83,148.179,144.066,147.18,1055755,0
+CROX.US,D,20230424,000000,146.68,151.32,146.68,151.13,1947640,0
+CROX.US,D,20230425,000000,149.06,150.562,144.73,145.33,1457259,0
+CROX.US,D,20230426,000000,145.35,150.28,143.83,147.78,2089010,0
+CROX.US,D,20230427,000000,135.8,136.495,116.61,124.32,10529493,0
+CROX.US,D,20230428,000000,123.01,124.8,118.53,123.67,3114309,0
+CROX.US,D,20230501,000000,123.88,125.5,119.44,120.98,1744906,0
+CROX.US,D,20230502,000000,120.67,120.735,116.5,120.16,1668651,0
+CROX.US,D,20230503,000000,119.84,121.93,118.83,120.13,1526736,0
+CROX.US,D,20230504,000000,119.08,119.61,109.4,109.85,2266707,0
+CROX.US,D,20230505,000000,111.7,115.613,110.036,114.48,1535804,0
+CROX.US,D,20230508,000000,115.11,117.08,113.53,116.75,1198137,0
+CROX.US,D,20230509,000000,115.03,117.065,113.36,116.91,1312336,0
+CROX.US,D,20230510,000000,118.68,119.04,114.37,116.46,1151004,0
+CROX.US,D,20230511,000000,116.2,117.6,114.675,116.8,883311,0
+CROX.US,D,20230512,000000,117.3,118.61,113.9,115.4,753411,0
+CROX.US,D,20230515,000000,117.3,120.34,116.17,118.39,1093262,0
+CROX.US,D,20230516,000000,117.35,117.35,113.401,113.45,1425390,0
+CROX.US,D,20230517,000000,113.73,116.9,111.67,116.67,1235662,0
+CROX.US,D,20230518,000000,116.38,118.74,114.76,115.37,1064268,0
+CROX.US,D,20230519,000000,113.5,113.5,107.8,109,3238930,0
+CROX.US,D,20230522,000000,109.21,110.21,106.5,107.11,1900134,0
+CROX.US,D,20230523,000000,107.17,107.66,104.91,106.14,1552102,0
+CROX.US,D,20230524,000000,105.95,106.44,102.71,104.09,1413663,0
+CROX.US,D,20230525,000000,104.35,108.92,101.65,104.32,2955257,0
+CROX.US,D,20230526,000000,104.2,108.41,103.36,106.74,1416807,0
+CROX.US,D,20230530,000000,108.12,114.63,108,114.33,2157393,0
+CROX.US,D,20230531,000000,112.94,113.3,110.11,112.28,2070824,0
+CROX.US,D,20230601,000000,111.16,111.6,104.07,105.16,2094747,0
+CROX.US,D,20230602,000000,107.83,110.58,105.25,110.04,1849157,0
+CROX.US,D,20230605,000000,110.04,110.39,107.251,109.66,1046955,0
+CROX.US,D,20230606,000000,109.66,116.03,109.48,115.96,1795624,0
+CROX.US,D,20230607,000000,115.6,122.82,114.9,121.09,2568483,0
+CROX.US,D,20230608,000000,120.61,122.195,115.82,116.57,1194940,0
+CROX.US,D,20230609,000000,117.49,119.98,115.97,116.19,1033186,0
+CROX.US,D,20230612,000000,117,117.84,114.822,115.605,1200876,0
+CROX.US,D,20230613,000000,116.71,117.83,114.39,114.8,1480821,0
+CROX.US,D,20230614,000000,114.78,116.48,112.61,114.72,1505528,0
+CROX.US,D,20230615,000000,113.17,115.72,112.5,115.09,908886,0
+CROX.US,D,20230616,000000,116.39,116.61,109.57,109.95,2171193,0
+CROX.US,D,20230620,000000,109.19,109.38,104.14,105.95,2634454,0
+CROX.US,D,20230621,000000,105.95,110.23,105.49,108.58,1882392,0
+CROX.US,D,20230622,000000,108.22,109.429,106.56,107.06,1223809,0
+CROX.US,D,20230623,000000,105.45,107.785,104.6,106.01,8150029,0
+CROX.US,D,20230626,000000,107.72,110.35,104.71,104.79,1484060,0
+CROX.US,D,20230627,000000,106.01,109.2,106.01,107.08,1418921,0
+CROX.US,D,20230628,000000,107.04,107.585,105.08,107.13,1601236,0
+CROX.US,D,20230629,000000,108.21,110.67,107.49,108.21,1112772,0
+CROX.US,D,20230630,000000,109,113.03,107.73,112.44,1432211,0
+CROX.US,D,20230703,000000,113.24,117.34,113.24,117.06,1219105,0
+CROX.US,D,20230705,000000,116.2,116.37,114.14,114.26,1269888,0
+CROX.US,D,20230706,000000,112.13,113.1,109.11,111.43,1852002,0
+CROX.US,D,20230707,000000,111.43,113.585,110.97,112.43,1559740,0
+CROX.US,D,20230710,000000,112.76,117.74,112.45,117.37,1591290,0
+CROX.US,D,20230711,000000,118,121.42,117.17,120.44,1584707,0
+CROX.US,D,20230712,000000,122.97,126.68,122.149,126.42,1833950,0
+CROX.US,D,20230713,000000,127.73,129.89,123.755,125.99,1786158,0
+CROX.US,D,20230714,000000,125.99,126.78,123.52,124.04,1370740,0
+CROX.US,D,20230717,000000,124.07,127.49,122.35,127.1,1183926,0
+CROX.US,D,20230718,000000,126.83,128.855,125.15,127.34,1285902,0
+CROX.US,D,20230719,000000,128.45,130.36,127.215,129.89,1115723,0
+CROX.US,D,20230720,000000,129.68,129.68,121.77,121.84,1702843,0
+CROX.US,D,20230721,000000,124.05,125.631,122.62,122.81,1105547,0
+CROX.US,D,20230724,000000,123.82,126.42,122.14,122.66,1571417,0
+CROX.US,D,20230725,000000,122.58,124.69,121.69,121.87,1479820,0
+CROX.US,D,20230726,000000,121,122.554,118.39,119.8,2410927,0
+CROX.US,D,20230727,000000,110.38,111.138,101.011,102.3,10487049,0
+CROX.US,D,20230728,000000,105.16,108.76,103.71,108.14,4594082,0
+CROX.US,D,20230731,000000,108.49,108.69,105.91,108.35,3093903,0
+CROX.US,D,20230801,000000,107.09,108,105.8,107,1685710,0
+CROX.US,D,20230802,000000,105.83,106.365,102.83,104.3,2137141,0
+CROX.US,D,20230803,000000,104.79,105.76,103.355,103.77,1794133,0
+CROX.US,D,20230804,000000,105.13,108.25,104.472,105.91,2301963,0
+CROX.US,D,20230807,000000,106.16,106.79,103.3,104.48,1384648,0
+CROX.US,D,20230808,000000,102.39,104.24,101.21,104.06,1646946,0
+CROX.US,D,20230809,000000,103.2,104.375,101.73,102.95,1061146,0
+CROX.US,D,20230810,000000,103.38,106.19,102.11,103,1379782,0
+CROX.US,D,20230811,000000,102.1,102.56,99.96,100.59,1511248,0
+CROX.US,D,20230814,000000,101.98,102.02,98.27,99.22,1912443,0
+CROX.US,D,20230815,000000,98.25,99.23,97.08,97.8,1967364,0
+CROX.US,D,20230816,000000,97.79,98.45,93.87,94.01,2570766,0
+CROX.US,D,20230817,000000,94.15,95.31,92.38,92.47,2417940,0
+CROX.US,D,20230818,000000,91.25,95,91.14,94.8,1820718,0
+CROX.US,D,20230821,000000,95.888,98.7,95.63,98.08,1850081,0
+CROX.US,D,20230822,000000,96.65,98.95,96.51,98.51,1642477,0
+CROX.US,D,20230823,000000,95.36,100.4,94.82,99.21,1755634,0
+CROX.US,D,20230824,000000,99.16,99.56,94.81,95.1,1485152,0
+CROX.US,D,20230825,000000,95.78,96.76,93.94,95.56,974426,0
+CROX.US,D,20230828,000000,96.24,97.3454,95.97,96.84,1178880,0
+CROX.US,D,20230829,000000,96.4,97.69,95.6115,97.35,961404,0
+CROX.US,D,20230830,000000,97.67,98.305,95.64,96.84,917549,0
+CROX.US,D,20230831,000000,96.84,98.79,96.84,97.34,853538,0
+CROX.US,D,20230901,000000,98.69,100.42,98.48,99.86,1010358,0
+CROX.US,D,20230905,000000,99.71,100,96.96,98.39,1079182,0
+CROX.US,D,20230906,000000,98,98.92,96.31,96.36,1185202,0
+CROX.US,D,20230907,000000,93.48,97.145,92.29,96.28,1822107,0
+CROX.US,D,20230908,000000,96.28,96.465,93.26,93.37,1035655,0
+CROX.US,D,20230911,000000,94.29,95.41,92.36,92.75,978062,0
+CROX.US,D,20230912,000000,92.27,93.48,91.75,91.86,844556,0
+CROX.US,D,20230913,000000,91.7,91.9069,87.12,89.51,2033756,0
+CROX.US,D,20230914,000000,90.66,90.77,88.24,90.72,1153648,0
+CROX.US,D,20230915,000000,90.11,90.66,87.27,87.99,3329759,0
+CROX.US,D,20230918,000000,87.76,88.98,86.63,87.62,1506048,0
+CROX.US,D,20230919,000000,88.04,90.36,88,89.68,1633879,0
+CROX.US,D,20230920,000000,90.07,90.6985,87.89,87.94,910798,0
+CROX.US,D,20230921,000000,86.77,87.4999,86,86.08,1073796,0
+CROX.US,D,20230922,000000,87.24,87.5328,85.45,86.45,784341,0
+CROX.US,D,20230925,000000,85.53,86.79,85.01,86.31,880361,0
+CROX.US,D,20230926,000000,85.51,86.4,83.785,83.86,1115873,0
+CROX.US,D,20230927,000000,84.4,85.87,83.39,84.56,1074084,0
+CROX.US,D,20230928,000000,84.72,85.91,83.74,85.87,1270538,0
+CROX.US,D,20230929,000000,89.82,90.63,87.49,88.23,1800559,0
+CROX.US,D,20231002,000000,88.23,89.98,87.8,87.88,1461932,0
+CROX.US,D,20231003,000000,86.94,87.42,84.5,85.94,1339491,0
+CROX.US,D,20231004,000000,85.15,86.19,83.64,85.49,1437215,0
+CROX.US,D,20231005,000000,85.73,86.57,83.92,84.27,993273,0
+CROX.US,D,20231006,000000,83.33,85.7,82.75,84.82,927106,0
+CROX.US,D,20231009,000000,83.69,85.62,82.59,85.2,946262,0
+CROX.US,D,20231010,000000,85.66,88.06,85.485,86.94,1042641,0
+CROX.US,D,20231011,000000,86.8,87.89,85.22,86.58,1068183,0
+CROX.US,D,20231012,000000,87.9,88.52,84.59,84.8,1370357,0
+CROX.US,D,20231013,000000,84.78,84.78,82.25,82.73,1161956,0
+CROX.US,D,20231016,000000,83.2,86.48,83.19,85.73,1610534,0
+CROX.US,D,20231017,000000,85.59,88.99,85.59,87.23,1600453,0
+CROX.US,D,20231018,000000,86.18,86.97,85.05,85.3,1209628,0
+CROX.US,D,20231019,000000,85.3,86.3071,84.135,84.45,1292814,0
+CROX.US,D,20231020,000000,86.8,88.52,85.06,85.56,1290814,0
+CROX.US,D,20231023,000000,85.28,86.32,84.275,84.85,1087821,0
+CROX.US,D,20231024,000000,86.27,89.92,86.27,89.16,1540024,0
+CROX.US,D,20231025,000000,88.89,89.395,87.47,87.52,1076265,0
+CROX.US,D,20231026,000000,87.16,88.68,85.714,86.35,1271706,0
+CROX.US,D,20231027,000000,87.08,89.55,85.84,85.98,1113317,0
+CROX.US,D,20231030,000000,87,88.84,87,87.48,1242573,0
+CROX.US,D,20231031,000000,87.4,90.03,87.4,89.32,1398541,0
+CROX.US,D,20231101,000000,89.32,89.67,84.69,87.41,2640325,0
+CROX.US,D,20231102,000000,74.2,82.85,74,82.79,6414436,0
+CROX.US,D,20231103,000000,84,87.425,82.585,83.93,2183701,0
+CROX.US,D,20231106,000000,84.28,84.48,81.025,82.2,1495199,0
+CROX.US,D,20231107,000000,82.29,84.47,82.2,84.4,1194455,0
+CROX.US,D,20231108,000000,84.4,84.65,81.63,82.98,1322281,0
+CROX.US,D,20231109,000000,83.57,83.57,79.19,79.24,1425440,0
+CROX.US,D,20231110,000000,79.3,79.71,78.11,79.69,1223139,0
+CROX.US,D,20231113,000000,79.1,79.63,77.16,77.27,1608607,0
+CROX.US,D,20231114,000000,79.5,85.19,79.445,85.14,1908163,0
+CROX.US,D,20231115,000000,86.69,91.61,86.5,89.51,2352416,0
+CROX.US,D,20231116,000000,88.5,88.97,86.744,87.82,1065067,0
+CROX.US,D,20231117,000000,89.49,91.5,88.58,91.18,1139362,0
+CROX.US,D,20231120,000000,91.1,94.7,90.92,94.57,1506350,0
+CROX.US,D,20231121,000000,93.87,94.49,91.84,92.6,1074432,0
+CROX.US,D,20231122,000000,93.64,94.56,92.63,93.7,718388,0
+CROX.US,D,20231124,000000,93.73,94.86,93.395,94.59,437545,0
+CROX.US,D,20231127,000000,93.73,98.71,93.47,96.16,2288370,0
+CROX.US,D,20231128,000000,99.2,101.49,97.06,101.09,2508032,0
+CROX.US,D,20231129,000000,102.32,106.12,102.18,103.7,1983449,0
+CROX.US,D,20231130,000000,104,106.03,101.77,105.61,1630647,0
+CROX.US,D,20231201,000000,104.99,106.72,102.95,106.56,1697104,0
+CROX.US,D,20231204,000000,106.07,107.379,104.035,105.06,1346660,0
+CROX.US,D,20231205,000000,104.32,104.56,101.67,102.2,1563814,0
+CROX.US,D,20231206,000000,103.06,105.485,102.71,103.67,1037709,0
+CROX.US,D,20231207,000000,103.15,104.29,102.92,104.11,943758,0
+CROX.US,D,20231208,000000,103.4,105.95,103.132,103.74,928222,0
+CROX.US,D,20231211,000000,103.26,105.47,103.26,104.6,651653,0
+CROX.US,D,20231212,000000,106.05,106.05,103.79,104.92,921955,0
+CROX.US,D,20231213,000000,104.5,107.23,102.79,106.8,1101126,0
+CROX.US,D,20231214,000000,108.94,110.9,107.8,107.86,1359303,0
+CROX.US,D,20231215,000000,107.93,108.93,107.04,107.11,1384202,0
+CROX.US,D,20231218,000000,107.6,107.6,103.46,103.63,1479858,0
+CROX.US,D,20231219,000000,104.46,106.6,104.09,105.26,1319394,0
+CROX.US,D,20231220,000000,105.07,106.5,100.83,100.88,1259057,0
+CROX.US,D,20231221,000000,102.61,103.905,101.55,102.33,957659,0
+CROX.US,D,20231222,000000,99.69,99.8,97.09,98.18,2336964,0
+CROX.US,D,20231226,000000,98.5,98.67,96.605,96.7,1220278,0
+CROX.US,D,20231227,000000,96.75,96.96,94.2,94.51,1570998,0
+CROX.US,D,20231228,000000,94.36,95.29,93.98,95.27,1169072,0
+CROX.US,D,20231229,000000,95,95.94,92.88,93.41,1277012,0
+CROX.US,D,20240102,000000,92.7,95.68,92.18,93.77,1670305,0
+CROX.US,D,20240103,000000,92.12,92.22,88.43,88.69,2243455,0
+CROX.US,D,20240104,000000,88.19,91.2,87.91,89.78,2094703,0
+CROX.US,D,20240105,000000,89,89.475,85.71,86.455,2857360,0
+CROX.US,D,20240108,000000,98.5,104.85,96.02,104.03,7257957,0
+CROX.US,D,20240109,000000,103.35,104.14,100.11,100.12,2942465,0
+CROX.US,D,20240110,000000,101.19,106,100.604,105.16,2245430,0
+CROX.US,D,20240111,000000,105.2,106.83,103.34,104.9,1637107,0
+CROX.US,D,20240112,000000,105.16,105.831,103.09,103.39,1432243,0
+CROX.US,D,20240116,000000,102.81,102.81,99.58,100.73,1758434,0
+CROX.US,D,20240117,000000,99.2,99.93,98.014,99.47,1145481,0
+CROX.US,D,20240118,000000,100.1,100.904,98.57,100.5,1044596,0
+CROX.US,D,20240119,000000,100.56,102.04,99.05,101.35,813348,0
+CROX.US,D,20240122,000000,102.73,102.97,100.9,102.09,1234388,0
+CROX.US,D,20240123,000000,102.71,103.44,100.16,101.99,1407970,0
+CROX.US,D,20240124,000000,102.69,102.793,99.6,100.2,1195695,0
+CROX.US,D,20240125,000000,100.92,101.476,99.25,100.66,1311945,0
+CROX.US,D,20240126,000000,102.45,103.92,101.74,102.96,1639558,0
+CROX.US,D,20240129,000000,103.15,104.81,103.07,104.4,1718693,0
+CROX.US,D,20240130,000000,104.01,104.43,103.26,103.94,1009243,0
+CROX.US,D,20240131,000000,103,104.68,101.41,101.48,1278646,0
+CROX.US,D,20240201,000000,103.04,103.319,98.89,100.81,1759214,0
+CROX.US,D,20240202,000000,99.58,99.75,96.91,98.18,1665911,0
+CROX.US,D,20240205,000000,97.53,97.71,95.26,96.21,922048,0
+CROX.US,D,20240206,000000,96.485,99.6,94.5,99,1004305,0
+CROX.US,D,20240207,000000,99.82,100.51,97.86,99.97,1020987,0
+CROX.US,D,20240208,000000,100.97,104.37,99.3343,104.31,1135996,0
+CROX.US,D,20240209,000000,105.1,107.77,104.62,107.54,1263917,0
+CROX.US,D,20240212,000000,108.14,112.41,108,110.08,1554139,0
+CROX.US,D,20240213,000000,105.4,108.5,104.635,106.94,1370148,0
+CROX.US,D,20240214,000000,108.99,109.665,106.02,108.37,1944271,0
+CROX.US,D,20240215,000000,116.66,122.69,112.321,121.63,4853610,0
+CROX.US,D,20240216,000000,120.58,121.13,117.69,118.98,1888107,0
+CROX.US,D,20240220,000000,117.08,117.83,113.7,115.59,1482288,0
+CROX.US,D,20240221,000000,113.89,116.22,113.32,115.72,861231,0
+CROX.US,D,20240222,000000,116.65,118.53,116.105,117.29,1272503,0
+CROX.US,D,20240223,000000,117.28,119.44,117.18,118.31,891902,0
+CROX.US,D,20240226,000000,118.75,120.43,118.045,119.88,1099025,0
+CROX.US,D,20240227,000000,118.52,121.64,118.52,121.09,1189869,0
+CROX.US,D,20240228,000000,120.17,124.42,119.863,123.26,1015745,0
+CROX.US,D,20240229,000000,124.7,125.5,121.87,122.25,1423386,0
+CROX.US,D,20240301,000000,123.57,126.03,122.09,124.81,1084491,0
+CROX.US,D,20240304,000000,125.99,126.04,123.21,124.59,1039621,0
+CROX.US,D,20240305,000000,123.14,124.73,121.36,122.02,1171398,0
+CROX.US,D,20240306,000000,123.5,123.801,120.31,120.39,689700,0
+CROX.US,D,20240307,000000,120.24,124.795,120.24,124,1152647,0
+CROX.US,D,20240308,000000,124.19,126.58,123.86,125.04,1112764,0
+CROX.US,D,20240311,000000,124.9,127.02,124.74,126.7,1219956,0
+CROX.US,D,20240312,000000,126.4,128.05,124.03,125.59,1216074,0
+CROX.US,D,20240313,000000,125.53,129.499,125.53,129.32,1338871,0
+CROX.US,D,20240314,000000,129.72,130.04,125.08,125.99,879043,0
+CROX.US,D,20240315,000000,126.18,129.05,126.09,128.17,1466398,0
+CROX.US,D,20240318,000000,128.01,131.24,126.28,129.96,1175266,0
+CROX.US,D,20240319,000000,128.59,132.185,128.08,131.71,964462,0
+CROX.US,D,20240320,000000,133.04,140.1,132.76,139.99,2432394,0
+CROX.US,D,20240321,000000,140,141.27,138.38,141,1304420,0
+CROX.US,D,20240322,000000,139.54,141.91,138.62,141.62,1111254,0
+CROX.US,D,20240325,000000,141.73,143.92,140.89,141.25,1071042,0
+CROX.US,D,20240326,000000,142.14,142.14,139.91,140.05,1023328,0
+CROX.US,D,20240327,000000,140.84,143.275,139.675,143.02,1015594,0
+CROX.US,D,20240328,000000,142.9,144.89,142.15,143.8,800035,0
+CROX.US,D,20240401,000000,145.81,146.79,143.885,145.75,1144909,0
+CROX.US,D,20240402,000000,141.75,142.69,138.73,141.66,1081481,0
+CROX.US,D,20240403,000000,141.69,142.22,138.06,138.76,1153092,0
+CROX.US,D,20240404,000000,140.97,141.02,133.225,134.38,1241970,0
+CROX.US,D,20240405,000000,134.52,135.75,133.625,134.09,743789,0
+CROX.US,D,20240408,000000,134.51,135.5,132.44,132.73,866417,0
+CROX.US,D,20240409,000000,131.79,131.895,125.59,128.22,1877691,0
+CROX.US,D,20240410,000000,125.22,129.569,124.1,128.29,910247,0
+CROX.US,D,20240411,000000,129.76,130.43,128.15,129.41,743955,0
+CROX.US,D,20240412,000000,128.28,128.935,124.859,125.54,882976,0
+CROX.US,D,20240415,000000,126.96,128.34,123.02,123.36,1090261,0
+CROX.US,D,20240416,000000,121.99,124.67,119.9,120.68,1626338,0
+CROX.US,D,20240417,000000,122.89,122.905,118.6,119.33,987792,0
+CROX.US,D,20240418,000000,120.76,124.095,119.72,121.08,715476,0
+CROX.US,D,20240419,000000,120.23,122.56,119.83,120.58,809774,0
+CROX.US,D,20240422,000000,121.82,127.47,121.32,125.38,1285351,0
+CROX.US,D,20240423,000000,125.65,128.45,125.19,126.43,1172269,0
+CROX.US,D,20240424,000000,126.68,127.372,124.25,125.77,665004,0
+CROX.US,D,20240425,000000,123.44,124.07,120.33,123.51,794241,0
+CROX.US,D,20240426,000000,125.31,127.73,124.42,125.4,847006,0
+CROX.US,D,20240429,000000,126.02,128.87,126.02,127.69,825275,0
+CROX.US,D,20240430,000000,126.73,127.56,124.31,124.37,756279,0
+CROX.US,D,20240501,000000,124.25,126.665,121.5,123.55,1010101,0
+CROX.US,D,20240502,000000,126.34,126.73,123.62,126.7,801394,0
+CROX.US,D,20240503,000000,129.59,129.59,123.08,124.28,1423386,0
+CROX.US,D,20240506,000000,125.9,128.24,125.53,126.63,1799445,0
+CROX.US,D,20240507,000000,133.12,142.71,132.1,136.49,5366566,0
+CROX.US,D,20240508,000000,135.27,137.27,133.15,135.42,1204886,0
+CROX.US,D,20240509,000000,135.86,139.86,134.77,139.7,1419359,0
+CROX.US,D,20240510,000000,140.72,143.36,139.18,143.27,1711934,0
+CROX.US,D,20240513,000000,144.59,144.779,141.02,142.94,903974,0
+CROX.US,D,20240514,000000,144.77,147.36,144.57,145.31,1371245,0
+CROX.US,D,20240515,000000,146.83,148.16,144.06,144.73,1054215,0
+CROX.US,D,20240516,000000,144.8,145.38,140.73,142.01,1102201,0
+CROX.US,D,20240517,000000,142.16,142.78,140.2,140.95,878090,0
+CROX.US,D,20240520,000000,141.09,141.869,139.01,139.32,609122,0
+CROX.US,D,20240521,000000,139.54,144.89,139.5,144.42,1086582,0
+CROX.US,D,20240522,000000,142.97,144.24,141.08,141.54,805052,0
+CROX.US,D,20240523,000000,141.86,144.6,139.5,142.62,1106040,0
+CROX.US,D,20240524,000000,144.73,150.715,144.73,148.92,1641822,0
+CROX.US,D,20240528,000000,150.77,155.46,150.762,154.91,1447229,0
+CROX.US,D,20240529,000000,152.9,154.9,151.57,153.61,1036687,0
+CROX.US,D,20240530,000000,154.05,157.56,153.62,155.97,896304,0
+CROX.US,D,20240531,000000,156.34,158,152.18,155.64,1050466,0
+CROX.US,D,20240603,000000,157,158.11,153.075,153.93,900876,0
+CROX.US,D,20240604,000000,152.48,154.735,148.58,148.72,1029842,0
+CROX.US,D,20240605,000000,148.96,149.7,147.6,148.01,773591,0
+CROX.US,D,20240606,000000,148.5,149.42,146.66,148.41,1379440,0
+CROX.US,D,20240607,000000,147.94,150.87,146.66,147,923163,0
+CROX.US,D,20240610,000000,145.4,155.04,143.28,154.08,1361922,0
+CROX.US,D,20240611,000000,153.01,154.66,150.09,154.53,1014531,0
+CROX.US,D,20240612,000000,158,158.8,155.54,157.45,1111527,0
+CROX.US,D,20240613,000000,156.96,159.75,155.528,158.65,1345116,0
+CROX.US,D,20240614,000000,156.31,159.16,154.78,156.98,1074275,0
+CROX.US,D,20240617,000000,156.64,161.045,155.46,159.68,858634,0
+CROX.US,D,20240618,000000,159.49,160.025,156.34,159.42,1177560,0
+CROX.US,D,20240620,000000,160,165.32,156.79,157.85,1541840,0
+CROX.US,D,20240621,000000,156.5,156.5,153.11,154.74,1765382,0
+CROX.US,D,20240624,000000,153.32,154.83,151.46,152.59,1418317,0
+CROX.US,D,20240625,000000,153.41,153.8,150.665,151.14,938568,0
+CROX.US,D,20240626,000000,151.94,154.8,148.18,148.64,1109336,0
+CROX.US,D,20240627,000000,147.9,148.735,146.23,148.25,1014166,0
+CROX.US,D,20240628,000000,144.89,148.65,142.8,145.94,2387296,0
+CROX.US,D,20240701,000000,147.57,150.03,146.84,147.75,1239830,0
+CROX.US,D,20240702,000000,146.62,147.02,143.16,145.49,1276258,0
+CROX.US,D,20240703,000000,146.18,150.139,146,147.9,512615,0
+CROX.US,D,20240705,000000,147.81,148.89,142.86,143.54,1106986,0
+CROX.US,D,20240708,000000,145,145.573,143.03,144.52,1206912,0
+CROX.US,D,20240709,000000,144.5,145.335,142.66,143.25,836005,0
+CROX.US,D,20240710,000000,144.45,144.45,137.565,140.14,1473682,0
+CROX.US,D,20240711,000000,142.16,143.77,141.009,142.89,1120007,0
+CROX.US,D,20240712,000000,141.55,141.98,138.85,139.24,1528246,0
+CROX.US,D,20240715,000000,139.22,139.22,135.66,135.85,1235716,0
+CROX.US,D,20240716,000000,136.12,137.2,133.59,136.1,1272823,0
+CROX.US,D,20240717,000000,133.49,137.16,132.27,132.99,1088135,0
+CROX.US,D,20240718,000000,133.72,135.52,130.08,131.55,1188075,0
+CROX.US,D,20240719,000000,131.48,134.5,130.22,133.5,1729428,0
+CROX.US,D,20240722,000000,134.3,134.43,130.885,133.28,1257742,0
+CROX.US,D,20240723,000000,133.73,136.099,131.125,131.3,1520009,0
+CROX.US,D,20240724,000000,130.67,131.26,128.16,129.38,999666,0
+CROX.US,D,20240725,000000,130,130,123.36,125.14,2123711,0
+CROX.US,D,20240726,000000,129.5,133.64,129.21,130.5,1876052,0
+CROX.US,D,20240729,000000,130.91,134.04,130.77,132.51,1337392,0
+CROX.US,D,20240730,000000,132.69,136.025,130.91,132.61,1694545,0
+CROX.US,D,20240731,000000,134.69,137.7,132.61,134.37,2432800,0
+CROX.US,D,20240801,000000,126.59,133.04,120.8,130.81,4896071,0
+CROX.US,D,20240802,000000,123.86,125.37,121.55,123.31,2195533,0
+CROX.US,D,20240805,000000,114.55,122.38,112.5,121.05,1821697,0
+CROX.US,D,20240806,000000,123.15,127.45,122.77,126.69,1221338,0
+CROX.US,D,20240807,000000,128.49,131.72,125.89,126.18,1355175,0
+CROX.US,D,20240808,000000,127.64,132.48,126.6,131.75,914649,0
+CROX.US,D,20240809,000000,131.73,132.74,129.483,132.27,899760,0
+CROX.US,D,20240812,000000,132.27,132.435,129.21,130.24,1048641,0
+CROX.US,D,20240813,000000,132.06,135.85,131.83,134.61,1451399,0
+CROX.US,D,20240814,000000,135.33,136.55,131.09,131.39,1025678,0
+CROX.US,D,20240815,000000,136.66,138.66,134.44,137.18,926025,0
+CROX.US,D,20240816,000000,136.69,137.26,134.75,136.05,717625,0
+CROX.US,D,20240819,000000,136.03,140.11,136.03,139.31,968631,0
+CROX.US,D,20240820,000000,139.4,139.455,134.5,135.01,796561,0
+CROX.US,D,20240821,000000,137.12,145.37,136.62,140.6,1529568,0
+CROX.US,D,20240822,000000,144.41,145.49,141.32,142.06,1031908,0
+CROX.US,D,20240823,000000,144.48,146.86,143.16,144.69,1059418,0
+CROX.US,D,20240826,000000,144.51,144.51,138.92,140.075,978434,0
+CROX.US,D,20240827,000000,139.36,143.59,137.835,143.18,737685,0
+CROX.US,D,20240828,000000,142.94,143.85,139.85,143.11,785790,0
+CROX.US,D,20240829,000000,143.43,147.32,142.22,145.28,774015,0
+CROX.US,D,20240830,000000,146.98,146.98,143.05,146.17,601931,0
+CROX.US,D,20240903,000000,145.28,145.7,139.13,139.92,912492,0
+CROX.US,D,20240904,000000,138.39,140.71,138.11,138.92,743261,0
+CROX.US,D,20240905,000000,138.73,138.73,135.17,135.62,666821,0
+CROX.US,D,20240906,000000,135.42,136.37,129.7,129.82,999988,0
+CROX.US,D,20240909,000000,131.01,131.97,125.52,125.73,1180487,0
+CROX.US,D,20240910,000000,126.7,129.18,124.85,125.43,1091299,0
+CROX.US,D,20240911,000000,125.37,128.83,123.2,128.14,911429,0
+CROX.US,D,20240912,000000,128.14,128.87,126.54,127.73,736269,0
+CROX.US,D,20240913,000000,128.6,131.08,128.564,128.77,825808,0
+CROX.US,D,20240916,000000,129.08,136.869,129.08,135.47,1462828,0
+CROX.US,D,20240917,000000,135.8,139.79,135.8,138.43,1118910,0
+CROX.US,D,20240918,000000,138.53,143,138.299,139.81,854314,0
+CROX.US,D,20240919,000000,142.95,144.32,134.445,137.92,1257257,0
+CROX.US,D,20240920,000000,138.16,140.34,137.635,139.05,1491867,0
+CROX.US,D,20240923,000000,140.5,144.085,137.94,143.75,1084806,0
+CROX.US,D,20240924,000000,145,147.109,143.93,144.83,1105341,0
+CROX.US,D,20240925,000000,145.36,146.45,141.81,143.04,891668,0
+CROX.US,D,20240926,000000,147.5,151.13,145.415,147.4,1159716,0
+CROX.US,D,20240927,000000,148.01,148.25,143.9,144.31,975883,0
+CROX.US,D,20240930,000000,144.09,145.264,141.84,144.81,835746,0
+CROX.US,D,20241001,000000,144.1,144.44,139.42,141.63,877037,0
+CROX.US,D,20241002,000000,139.27,142.46,138.51,140.8,933954,0
+CROX.US,D,20241003,000000,138.92,140.97,136.19,137.99,830119,0
+CROX.US,D,20241004,000000,140.86,142.74,140.28,141.93,813650,0
+CROX.US,D,20241007,000000,141.51,141.51,134.51,136.54,931822,0
+CROX.US,D,20241008,000000,135.74,137.25,134.63,135.61,755744,0
+CROX.US,D,20241009,000000,137.24,138.34,134.9,135.11,684477,0
+CROX.US,D,20241010,000000,134.78,136.96,133.84,136.74,830792,0
+CROX.US,D,20241011,000000,136.73,139.75,136.23,139.55,624270,0
+CROX.US,D,20241014,000000,139.65,141.29,137.05,139.43,1132545,0
+CROX.US,D,20241015,000000,139.3,144.225,138.72,140.45,910075,0
+CROX.US,D,20241016,000000,141.07,141.5,135.771,137.54,1164403,0
+CROX.US,D,20241017,000000,139.29,139.29,135.27,136.09,900069,0
+CROX.US,D,20241018,000000,137.92,139.47,137.04,139.4,895188,0
+CROX.US,D,20241021,000000,138.66,139.04,136.445,138.23,868305,0
+CROX.US,D,20241022,000000,137.03,137.1,132.29,132.35,1217217,0
+CROX.US,D,20241023,000000,132.57,134.845,130.35,131.29,769991,0
+CROX.US,D,20241024,000000,132.95,132.95,129.69,129.99,819995,0
+CROX.US,D,20241025,000000,134,137,132.78,133.75,1491174,0
+CROX.US,D,20241028,000000,135.44,139.96,135.35,138.05,2281658,0
+CROX.US,D,20241029,000000,113.75,117.76,111.16,111.58,9251427,0
+CROX.US,D,20241030,000000,110.15,113.2,108.72,109,3539982,0
+CROX.US,D,20241031,000000,109.56,110.89,106.48,107.82,2365861,0
+CROX.US,D,20241101,000000,108,108.71,105.7,106.21,1880424,0
+CROX.US,D,20241104,000000,105.67,108.25,105.13,106.29,1253504,0
+CROX.US,D,20241105,000000,106.01,106.723,104.67,105.22,1615597,0
+CROX.US,D,20241106,000000,106.475,107.8,101.14,102.74,2382251,0
+CROX.US,D,20241107,000000,102.5,105.14,101.5,101.86,1792940,0
+CROX.US,D,20241108,000000,101.57,101.99,99.53,101.3,1836388,0
+CROX.US,D,20241111,000000,102.26,104.28,101.9,102.85,1457850,0
+CROX.US,D,20241112,000000,103,103.9,101.3,101.98,1191367,0
+CROX.US,D,20241113,000000,100.75,102.6,98.59,98.96,1730975,0
+CROX.US,D,20241114,000000,99.65,101.7,98.68,99.86,1809700,0
+CROX.US,D,20241115,000000,100.72,100.964,97.43,97.78,1373750,0
+CROX.US,D,20241118,000000,97.43,98.255,95.785,96.51,1258541,0
+CROX.US,D,20241119,000000,95.32,99.5,95.0457,97.98,1487453,0
+CROX.US,D,20241120,000000,97.31,99.63,97.12,98.59,1202344,0
+CROX.US,D,20241121,000000,98.98,102.4,97.2921,101.81,1479260,0
+CROX.US,D,20241122,000000,103.8,107.73,103.75,106.08,1921879,0
+CROX.US,D,20241125,000000,107.44,109.64,107.11,108.53,2041985,0
+CROX.US,D,20241126,000000,108.08,108.22,104.03,104.06,1313112,0
+CROX.US,D,20241127,000000,105.21,107.28,105.069,105.6,1849084,0
+CROX.US,D,20241129,000000,105.99,106.736,104.56,105.6,760643,0
+CROX.US,D,20241202,000000,106.24,110.18,105.83,109.68,1417558,0
+CROX.US,D,20241203,000000,109.8,111.63,107.61,111.25,1344800,0
+CROX.US,D,20241204,000000,111.33,114.03,111.23,113.28,1231667,0
+CROX.US,D,20241205,000000,113.25,113.455,109.539,109.91,1208906,0
+CROX.US,D,20241206,000000,111.77,112.45,109.56,109.75,1035367,0
+CROX.US,D,20241209,000000,110.12,112,108.5,110.59,1423292,0
+CROX.US,D,20241210,000000,110.84,113.1,110.22,111.44,1172507,0
+CROX.US,D,20241211,000000,112.4,114.07,112.32,113.37,1444222,0
+CROX.US,D,20241212,000000,113.08,113.96,112.3,112.94,1067718,0
+CROX.US,D,20241213,000000,113.21,113.344,110.33,111.72,1095839,0
+CROX.US,D,20241216,000000,111.34,112.99,108.88,108.96,1498689,0
+CROX.US,D,20241217,000000,109,113.1,108.662,111.55,1353297,0
+CROX.US,D,20241218,000000,111.73,112.27,106.46,106.85,1491951,0
+CROX.US,D,20241219,000000,108.39,109.36,104.625,105.68,1271304,0
+CROX.US,D,20241220,000000,105.26,113,104.466,111.86,2773766,0
+CROX.US,D,20241223,000000,111.31,115.385,111.14,113.27,1354560,0
+CROX.US,D,20241224,000000,113.27,113.495,110.8,112.28,483625,0
+CROX.US,D,20241226,000000,112.09,113.78,111.765,112.95,980164,0
+CROX.US,D,20241227,000000,112.46,114.16,110.63,110.72,930381,0
+CROX.US,D,20241230,000000,109.45,109.92,106.82,108.71,1057832,0
+CROX.US,D,20241231,000000,109.59,110.65,108.68,109.53,905476,0
+CROX.US,D,20250102,000000,110.55,112.4,109.83,110.03,934800,0
+CROX.US,D,20250103,000000,110.6,111.735,109.26,110.8,729770,0
+CROX.US,D,20250106,000000,112.8,115.08,111.24,112.07,1264148,0
+CROX.US,D,20250107,000000,113.12,113.81,110.39,111.06,861518,0
+CROX.US,D,20250108,000000,109.42,109.987,107.51,109.68,808473,0
+CROX.US,D,20250110,000000,107.99,110.39,107.405,110.04,764703,0
+CROX.US,D,20250113,000000,108.96,109.84,103.69,105.77,1545708,0
+CROX.US,D,20250114,000000,106.89,108.41,104.35,105.12,1153555,0
+CROX.US,D,20250115,000000,108.36,108.7,103.713,103.89,963175,0
+CROX.US,D,20250116,000000,103.66,103.875,101.56,102.67,1339019,0
+CROX.US,D,20250117,000000,102.44,102.589,99.44,99.97,1776695,0
+CROX.US,D,20250121,000000,101.29,103.47,99.325,103.3,1666162,0
+CROX.US,D,20250122,000000,103.3,103.49,101.29,102.64,1222459,0
+CROX.US,D,20250123,000000,102.21,105.11,100.05,105.06,1224702,0
+CROX.US,D,20250124,000000,105.34,105.46,102.48,103.59,1152812,0
+CROX.US,D,20250127,000000,103.5,105.25,101.955,102.42,1054753,0
+CROX.US,D,20250128,000000,102,104.102,101.775,103.56,753010,0
+CROX.US,D,20250129,000000,104.11,106.45,103.71,104.77,1022364,0
+CROX.US,D,20250130,000000,105.77,107.7,104.5,107.01,929136,0
+CROX.US,D,20250131,000000,105.58,106.34,101.63,102.07,1676996,0
+CROX.US,D,20250203,000000,98.86,100.045,96.66,96.74,2148317,0
+CROX.US,D,20250204,000000,97.86,98.96,96.92,97.28,1102565,0
+CROX.US,D,20250205,000000,97.3,98.19,96.5,97,1332414,0
+CROX.US,D,20250206,000000,98.48,99.5,95.46,95.52,1908383,0
+CROX.US,D,20250207,000000,95.07,96.6038,92.39,93.37,2084376,0
+CROX.US,D,20250210,000000,94.31,94.31,89.61,90.76,3437201,0
+CROX.US,D,20250211,000000,90.14,91.13,88.385,88.95,2555748,0
+CROX.US,D,20250212,000000,89.33,90.425,88.25,88.83,3039116,0
+CROX.US,D,20250213,000000,110.65,111.633,103.65,110.05,7482489,0
+CROX.US,D,20250214,000000,109.65,110.73,106.25,108.43,2473886,0
+CROX.US,D,20250218,000000,108.38,109.3,104.66,107.35,2101061,0
+CROX.US,D,20250219,000000,107,111.15,106.142,110.95,1982630,0
+CROX.US,D,20250220,000000,110.81,110.81,106.65,108.88,1791888,0
+CROX.US,D,20250221,000000,110.04,110.9,106.26,107.6,1497240,0
+CROX.US,D,20250224,000000,107.8,107.82,103.96,106.09,1587840,0
+CROX.US,D,20250225,000000,106.65,107,102.75,103.15,1568819,0
+CROX.US,D,20250226,000000,104.61,105.94,103.72,104.93,1045171,0
+CROX.US,D,20250227,000000,105.3,106.895,100.74,100.86,1331937,0
+CROX.US,D,20250228,000000,100.46,101.55,99.17,99.57,1859052,0
+CROX.US,D,20250303,000000,100.59,104.42,99.15,100.38,1776547,0
+CROX.US,D,20250304,000000,98.76,102.96,97.5011,100.98,2232967,0
+CROX.US,D,20250305,000000,102.12,105.21,100.85,103.85,1589686,0
+CROX.US,D,20250306,000000,102.18,103.46,100,100.81,1473598,0
+CROX.US,D,20250307,000000,99.32,100.04,95.19,99.84,1861216,0
+CROX.US,D,20250310,000000,99.26,103.22,97.08,101.1,1826907,0
+CROX.US,D,20250311,000000,100.92,101.49,97.465,98.32,1440257,0
+CROX.US,D,20250312,000000,101.82,102.95,100.58,101.88,1684069,0
+CROX.US,D,20250313,000000,101.22,101.66,97.24,100,1451981,0
+CROX.US,D,20250314,000000,101.2,101.67,97.66,98.6,1664555,0
+CROX.US,D,20250317,000000,99.79,104.42,99.29,103.87,1429009,0
+CROX.US,D,20250318,000000,102.8,103.68,101.143,103.49,951791,0
+CROX.US,D,20250319,000000,104.84,107.64,104.16,106.98,1631716,0
+CROX.US,D,20250320,000000,106.82,108.97,105.375,105.48,1481104,0
+CROX.US,D,20250321,000000,103.2,106.61,100.84,104.59,4147963,0
+CROX.US,D,20250324,000000,106.5,111.22,105.485,110.92,1910618,0
+CROX.US,D,20250325,000000,110.785,113.57,110.785,112.59,1662951,0
+CROX.US,D,20250326,000000,112.61,112.61,107.18,109.51,1493867,0
+CROX.US,D,20250327,000000,108.44,111.6,107.69,110.59,1075136,0
+CROX.US,D,20250328,000000,109.98,109.98,104.9,105.99,1675323,0
+CROX.US,D,20250331,000000,103.46,106.58,102.14,106.2,1728234,0
+CROX.US,D,20250401,000000,106.4,109.47,105.81,109.14,1526413,0
+CROX.US,D,20250402,000000,108.43,112.78,107.661,111.54,1474411,0
+CROX.US,D,20250403,000000,98.05,100,91.6,95.97,4824382,0
+CROX.US,D,20250404,000000,91.09,103.145,90.15,100.65,4697114,0
+CROX.US,D,20250407,000000,95.75,102.99,93.0502,95.83,3238053,0
+CROX.US,D,20250408,000000,98.17,99.835,87.89,89.32,2738467,0
+CROX.US,D,20250409,000000,87.86,102.688,86.11,99.59,3278035,0
+CROX.US,D,20250410,000000,96.61,97.05,90.86,95.5,1910727,0
+CROX.US,D,20250411,000000,93.54,93.7,89.33,92.56,1890269,0
+CROX.US,D,20250414,000000,94.51,94.9,90.02,90.8,2046818,0
+CROX.US,D,20250415,000000,91,91.92,88.35,89.93,1372490,0
+CROX.US,D,20250416,000000,89,90.7,87.35,88.67,1345803,0
+CROX.US,D,20250417,000000,89,91.12,88.25,90.72,1385542,0
+CROX.US,D,20250421,000000,89.7,89.7,87.53,89.46,1582600,0
+CROX.US,D,20250422,000000,90.5,95.6,90.5,93.59,1471716,0
+CROX.US,D,20250423,000000,96.85,99.5,95.43,95.8,1897299,0
+CROX.US,D,20250424,000000,96.91,99.8595,96.07,98.73,1359109,0
+CROX.US,D,20250425,000000,97.65,98.3,95.5,97.68,1302755,0
+CROX.US,D,20250428,000000,97.98,98.12,94.7763,96.23,1480551,0
+CROX.US,D,20250429,000000,95.35,96.555,93.99,96.1,1341691,0
+CROX.US,D,20250430,000000,93.8,96.68,92.89,96.42,1643166,0
+CROX.US,D,20250501,000000,96.51,96.615,94.24,94.72,934538,0
+CROX.US,D,20250502,000000,96.43,97.69,95.22,97.49,1200171,0
+CROX.US,D,20250505,000000,101.04,102.95,99.77,100.79,2237047,0
+CROX.US,D,20250506,000000,99.7,101.17,98.14,98.78,1563520,0
+CROX.US,D,20250507,000000,99.515,101.31,98.87,100.76,2468166,0
+CROX.US,D,20250508,000000,107.3,112.69,102.305,110.65,4195020,0
+CROX.US,D,20250509,000000,109.47,112.211,109.1,109.77,2145946,0
+CROX.US,D,20250512,000000,119.59,122.84,115.34,118.85,3032398,0
+CROX.US,D,20250513,000000,120,121.21,118.43,120.26,1855490,0
+CROX.US,D,20250514,000000,120,120.69,117.98,118.26,1879562,0
+CROX.US,D,20250515,000000,118.2,118.91,116.92,117.27,1248029,0
+CROX.US,D,20250516,000000,117.27,118.28,116.59,117.55,925569,0
+CROX.US,D,20250519,000000,114.63,116.11,114.24,114.73,1591657,0
+CROX.US,D,20250520,000000,114.48,114.99,112.62,112.91,1636465,0
+CROX.US,D,20250521,000000,111.12,114.98,111.12,112.82,1531483,0
+CROX.US,D,20250522,000000,112.7,112.87,110.82,111.38,1248582,0
+CROX.US,D,20250523,000000,107.36,109.5,106.36,108.29,1608307,0
+CROX.US,D,20250527,000000,109.97,110.9,107.93,109.95,1318921,0
+CROX.US,D,20250528,000000,109.97,110.38,106.57,106.88,908160,0
+CROX.US,D,20250529,000000,108.72,108.72,103.74,103.91,1488386,0
+CROX.US,D,20250530,000000,102.64,102.935,100.79,102,1506062,0
+CROX.US,D,20250602,000000,100.89,102.61,99.87,101.42,1709868,0
+CROX.US,D,20250603,000000,100.76,102.79,99.7,102.17,981007,0
+CROX.US,D,20250604,000000,101.87,102.27,98.99,99.01,1632448,0
+CROX.US,D,20250605,000000,99.315,101.54,98.585,100.17,1739203,0
+CROX.US,D,20250606,000000,99.91,101.53,99.91,101.46,1091927,0
+CROX.US,D,20250609,000000,102.6,103.7099,101.79,102.24,1348836,0
+CROX.US,D,20250610,000000,102.77,106.3199,102.77,105.15,1335661,0
+CROX.US,D,20250611,000000,106.122,107.08,103.8,104.29,1049096,0
+CROX.US,D,20250612,000000,103.13,103.89,101.29,103.66,1262787,0
+CROX.US,D,20250613,000000,101.7,102.42,96.75,97.49,1738324,0
+CROX.US,D,20250616,000000,100.28,102.74,99.895,102.24,1647238,0
+CROX.US,D,20250617,000000,101.615,103.02,100.51,101,1196169,0
+CROX.US,D,20250618,000000,100.63,101.44,99.695,100.13,1141606,0
+CROX.US,D,20250620,000000,100.24,100.66,98.36,98.52,1491416,0
+CROX.US,D,20250623,000000,98,98.12,94.45,97.37,1611085,0
+CROX.US,D,20250624,000000,98.6,99.4591,97.33,99.12,989655,0
+CROX.US,D,20250625,000000,99.13,99.2599,97.62,98.64,783993,0
+CROX.US,D,20250626,000000,98.97,100.225,98.35,100.05,862088,0
+CROX.US,D,20250627,000000,101.87,103.12,101.58,103.02,1580707,0
+CROX.US,D,20250630,000000,103.75,104.02,100.61,101.28,1402136,0
+CROX.US,D,20250701,000000,101.31,108.66,101.05,107.13,1785352,0
+CROX.US,D,20250702,000000,104.505,110.18,102.1,106.74,1945209,0
+CROX.US,D,20250703,000000,106.75,108.42,106.3301,107.34,560190,0
+CROX.US,D,20250707,000000,107.1,107.95,105.38,106.35,1121655,0
+CROX.US,D,20250708,000000,106.83,107.3,103.9,106.53,1476323,0
+CROX.US,D,20250709,000000,106.32,107.09,104.295,104.75,969728,0
+CROX.US,D,20250710,000000,105.11,107.9,104.87,105.85,876613,0
+CROX.US,D,20250711,000000,105.12,105.48,103.11,103.75,748921,0
+CROX.US,D,20250714,000000,103.08,103.19,100.875,102.01,863313,0
+CROX.US,D,20250715,000000,103.25,103.25,99.7,99.72,1182384,0
+CROX.US,D,20250716,000000,100.67,103.5,100.2,103.2,1123751,0
+CROX.US,D,20250717,000000,103.38,106.78,103.295,106.63,1073596,0
+CROX.US,D,20250718,000000,107,107.135,104.71,105.18,875155,0
+CROX.US,D,20250721,000000,104.9,107.0858,103.59,103.64,948177,0
+CROX.US,D,20250722,000000,103.64,107.04,103.56,106.31,940199,0
+CROX.US,D,20250723,000000,107.87,109.56,106.9302,108.79,1266446,0
+CROX.US,D,20250724,000000,107.96,109.80273,107.5491,107.775,1019552,0
+CROX.US,D,20250725,000000,109.83,109.97,106.53,106.75,1171501,0
+CROX.US,D,20250728,000000,108.25,109.52,104.965,105.64,1137358,0
+CROX.US,D,20250729,000000,105.01,106.105,104.07,104.3,1168094,0
+CROX.US,D,20250730,000000,104.3,104.4923,101.78,102.23,1429504,0
+CROX.US,D,20250731,000000,102.05,102.05,99.4,99.73,1682110,0
+CROX.US,D,20250801,000000,97.91,98.5691,96,97.13,1805901,0
+CROX.US,D,20250804,000000,98.1,100.97,97.8055,100.36,1570393,0
+CROX.US,D,20250805,000000,100.61,102.58,99.84,102,1061187,0
+CROX.US,D,20250806,000000,102.88,105.3,102.505,105.13,2374858,0
+CROX.US,D,20250807,000000,81.5,81.6899,74.13,74.39,17038739,0
+CROX.US,D,20250808,000000,74.9,77.919,73.7595,75.24,6469793,0
+CROX.US,D,20250811,000000,75.44,78.37,75.33,76.56,3077364,0
+CROX.US,D,20250812,000000,76.84,78.49,75.67,77.9,2700459,0
+CROX.US,D,20250813,000000,78.59,83.54,78.2,83.4,3783552,0
+CROX.US,D,20250814,000000,81.81,84.09,81.05,84.03,3086991,0
+CROX.US,D,20250815,000000,84.16,85.585,83.52,84.7,2296317,0
+CROX.US,D,20250818,000000,84.34,85.5,82.78,82.88,2525557,0
+CROX.US,D,20250819,000000,83.32,85.01,82.5,83.35,1824697,0
+CROX.US,D,20250820,000000,83.1,83.93,81.9099,83.72,1425327,0
+CROX.US,D,20250821,000000,83.39,83.98,82.45,83.81,1224162,0
+CROX.US,D,20250822,000000,84.12,86.755,83.69,86.56,2115040,0
+CROX.US,D,20250825,000000,86.33,86.58,85.1201,86.29,1262532,0
+CROX.US,D,20250826,000000,86.66,86.73,84.91,85.47,1116858,0
+CROX.US,D,20250827,000000,85.36,87.12,85.36,86.63,1079756,0
+CROX.US,D,20250828,000000,86.28,87,85.34,86.29,1582532,0
+CROX.US,D,20250829,000000,85.87,89.92,85.87,87.2,2077365,0
+CROX.US,D,20250902,000000,85.91,91.05,85.91,90.37,2107395,0
+CROX.US,D,20250903,000000,90,91.63,85.255,86.78,2564683,0
+CROX.US,D,20250904,000000,86.765,89.11,86.58,89.02,1713932,0
+CROX.US,D,20250905,000000,88.61,90.06,86.08,86.45,1253421,0
+CROX.US,D,20250908,000000,86.66,87.31,85.0116,87.19,1210386,0
+CROX.US,D,20250909,000000,86.685,87.12,82.4275,83.28,2005213,0
+CROX.US,D,20250910,000000,82.92,83.12,80.325,81.17,1728611,0
+CROX.US,D,20250911,000000,81.18,81.68,80.11,80.95,1872623,0
+CROX.US,D,20250912,000000,80.64,80.65,77.21,77.43,2715282,0
+CROX.US,D,20250915,000000,77.47,77.92,75.74,77.58,2359545,0
+CROX.US,D,20250916,000000,77.67,79.28,76.38,78.99,2645743,0
+CROX.US,D,20250917,000000,79.655,82.37,79.2426,80.54,2652120,0
+CROX.US,D,20250918,000000,81.62,82,79.83,80.365,2138784,0
+CROX.US,D,20250919,000000,80.84,81.785,80.08,80.32,2572436,0
+CROX.US,D,20250922,000000,78.459,78.99,76.62,77.14,2903261,0
+CROX.US,D,20250923,000000,77.59,80.11447,77.48,78.15,2179386,0
+CROX.US,D,20250924,000000,78.73,79.8971,77.39,77.49,1655779,0
+CROX.US,D,20250925,000000,77.21,77.245,75.2801,76.65,1664193,0
+CROX.US,D,20250926,000000,76.84,81.98,76.54,81.73,4909700,0
+CROX.US,D,20250929,000000,82.5,84.03,79.63,83.76,2854785,0
+CROX.US,D,20250930,000000,83.57,84.27,82.11,83.55,1933346,0
+CROX.US,D,20251001,000000,84,85.43,82.08,85,1567337,0
+CROX.US,D,20251002,000000,84.71,87.1,84.2801,86.2,1598509,0
+CROX.US,D,20251003,000000,86.64,86.73,84.85,84.89,1780461,0
+CROX.US,D,20251006,000000,84.65,85.2799,80.26,80.64,2176173,0
+CROX.US,D,20251007,000000,79.865,80.75,78.5,78.82,1800529,0
+CROX.US,D,20251008,000000,79.05,81.27,78.75,81.1,1889176,0
+CROX.US,D,20251009,000000,81.04,81.3309,79.72,80.39,1597633,0
+CROX.US,D,20251010,000000,80.92,80.9483,76.61,76.7,1869824,0
+CROX.US,D,20251013,000000,78.2,82.05,78.095,81.49,1736497,0
+CROX.US,D,20251014,000000,80.15,84.39,79.8,83.98,1695204,0
+CROX.US,D,20251015,000000,83.72,84.8487,82.255,82.845,1681658,0
+CROX.US,D,20251016,000000,82.45,83.21,81.17,83.15,2183191,0
+CROX.US,D,20251017,000000,82.39,83.33,82.02,83,1717853,0
+CROX.US,D,20251020,000000,83.13,83.9,82.28,82.34,1058372,0
+CROX.US,D,20251021,000000,82.92,84.99,82.49,84.03,1175202,0
+CROX.US,D,20251022,000000,83.32,83.92,82.58,83.47,1072263,0
+CROX.US,D,20251023,000000,84.06,85.25,83.26,85.15,1003004,0
+CROX.US,D,20251024,000000,84,84.31,82.565,82.82,1250031,0
+CROX.US,D,20251027,000000,84.16,87.93,84.05,87.29,2335515,0
+CROX.US,D,20251028,000000,86.59,87.35,85.55,86.74,1829504,0
+CROX.US,D,20251029,000000,86.74,88.4,84.14,84.69,2478095,0
+CROX.US,D,20251030,000000,89,89.01,81.5,82.54,4628803,0
+CROX.US,D,20251031,000000,82.77,82.77,78.63,81.69,2460619,0
+CROX.US,D,20251103,000000,81.69,82.68,79.725,81.16,1826497,0
+CROX.US,D,20251104,000000,80.37,80.71,78.468,78.7,1636257,0
+CROX.US,D,20251105,000000,78.65,81.665,77.67,80.23,1859091,0
+CROX.US,D,20251106,000000,79.35,80.655,77.51,78.43,1639906,0
+CROX.US,D,20251107,000000,77.7,79.29,77.375,78.85,1460351,0
+CROX.US,D,20251110,000000,78.93,80.11,73.5159,74.09,3254660,0
+CROX.US,D,20251111,000000,74.49,76.72,74.24,75,2563236,0
+CROX.US,D,20251112,000000,75.9,76.72,74.245,74.45,1696194,0
+CROX.US,D,20251113,000000,74.99,75.94,74.03,74.18,1756973,0
+CROX.US,D,20251114,000000,73.42,74.71,73.205,73.39,1698795,0
+CROX.US,D,20251117,000000,73.59,78.4299,73.21,77.15,2656594,0
+CROX.US,D,20251118,000000,76.34,77.99,75.96,77.57,1410992,0
+CROX.US,D,20251119,000000,77.57,79.5,76.3,79.17,1352109,0
+CROX.US,D,20251120,000000,79.23,80.87,78.26,78.51,1310369,0
+CROX.US,D,20251121,000000,78.67,81.76,78.54,81.44,1378652,0
+CROX.US,D,20251124,000000,80.64,81.47,78.6792,80.33,1987550,0
+CROX.US,D,20251125,000000,81.01,84.01,80.7725,83.07,1334873,0
+CROX.US,D,20251126,000000,82.63,85.77,82.23,85.46,922167,0
+CROX.US,D,20251128,000000,85.63,86.14,84.79,84.98,759589,0
+CROX.US,D,20251201,000000,84.98,87.01,83.91,86.63,1334814,0
+CROX.US,D,20251202,000000,86.825,86.9,85.01,85.25,1040789,0
+CROX.US,D,20251203,000000,85.5,90.7,85.395,89.35,1835508,0
+CROX.US,D,20251204,000000,89.54,89.855,87.9889,88.24,1192561,0
+CROX.US,D,20251205,000000,88.04,90.82,88.04,89.7,1369975,0
+CROX.US,D,20251208,000000,89.1,89.33,84.55,86.21,1639419,0
+CROX.US,D,20251209,000000,85.9,87.4399,85.52,85.72,1178305,0
+CROX.US,D,20251210,000000,85.5,87.67,84.21,87.16,1411476,0
+CROX.US,D,20251211,000000,87.25,90.04,87.065,89.35,1398656,0
+CROX.US,D,20251212,000000,89.84,91.47,89.53,89.91,1511795,0
+CROX.US,D,20251215,000000,89.7,91.35,88.39,90.66,1209855,0
+CROX.US,D,20251216,000000,90.66,92.115,89.24,91.65,1338491,0
+CROX.US,D,20251217,000000,91.29,91.44,89.4,89.75,1265042,0
+CROX.US,D,20251218,000000,89.39,90.935,89.085,89.46,1658501,0
+CROX.US,D,20251219,000000,88.3,89.6365,87.1001,89.31,3130038,0
+CROX.US,D,20251222,000000,89.64,89.89,87.12,88.9,1090762,0
+CROX.US,D,20251223,000000,88.99,90.25,88.36,89.98,836000,0
+CROX.US,D,20251224,000000,89.98,91.14,89.19,90.61,533634,0
+CROX.US,D,20251226,000000,90.54,92,90.3,91.63,905863,0
+CROX.US,D,20251229,000000,91.04,91.77,84.78,85.94,2058025,0
+CROX.US,D,20251230,000000,85.94,86.94,85.11,86.68,1444247,0
+CROX.US,D,20251231,000000,86.4,86.44,84.85,85.52,723356,0
+CROX.US,D,20260102,000000,86,87.4,85.7,86.95,760422,0
+CROX.US,D,20260105,000000,86.95,88.95,85.13,85.56,1265712,0
+CROX.US,D,20260106,000000,85.87,89.57,84.33,89.08,1653721,0
+CROX.US,D,20260107,000000,86.78,87.5899,84.28,85.5,1470846,0
+CROX.US,D,20260108,000000,85.23,87.2699,84.93,86.57,1203892,0
+CROX.US,D,20260109,000000,87.29,88.25,83.95,86.07,1023264,0
+CROX.US,D,20260112,000000,85.52,88.04,84.235,87.09,806587,0
+CROX.US,D,20260113,000000,86.87,87.48,84.74,85.37,793542,0
+CROX.US,D,20260114,000000,85,87.0096,82.865,83.54,1095884,0
+CROX.US,D,20260115,000000,83.43,84.59,82.6101,83.01,746551,0
+CROX.US,D,20260116,000000,83.01,83.82,81.71,83.07,737993,0
+CROX.US,D,20260120,000000,82.06,83.4044,81,82.27,854779,0
+CROX.US,D,20260121,000000,82.62,85.71,82.45,85.27,900053,0
+CROX.US,D,20260122,000000,83.42,87,83.42,86.31,1379462,0
+CROX.US,D,20260123,000000,86.32,86.85,85.26,85.83,638339,0
+CROX.US,D,20260126,000000,85.19,85.389,83.11,83.98,827532,0
+CROX.US,D,20260127,000000,83.64,85.1685,83.335,84.15,717646,0
+CROX.US,D,20260128,000000,83.9,84.5785,82.26,82.87,933796,0
+CROX.US,D,20260129,000000,82.64,83.83,82.09,82.51,1037864,0
+CROX.US,D,20260130,000000,83.33,85.49,83.25,83.92,1296596,0
+CROX.US,D,20260202,000000,83.99,87.58,83.06,86.88,1263775,0
+CROX.US,D,20260203,000000,86.86,88.5,85.38,86.32,1252344,0
+CROX.US,D,20260204,000000,86.85,88.45,84.95,86.75,1328342,0
+CROX.US,D,20260205,000000,86.06,86.59,83.52,84.49,1170725,0
+CROX.US,D,20260206,000000,83.89,86.56,83.89,85.81,738259,0
+CROX.US,D,20260209,000000,85.45,86.11,83.73,84.09,1355860,0
+CROX.US,D,20260210,000000,84.06,85.34,83.26,83.48,1325510,0
+CROX.US,D,20260211,000000,83.99,85.98,82.65,82.73,2093073,0
+CROX.US,D,20260212,000000,96.5,101.585,94.71,98.46,4693305,0
+CROX.US,D,20260213,000000,99.87,100.06,93.0401,96.88,2170918,0
+CROX.US,D,20260217,000000,96.89,100.455,93.7,99.92,2002253,0
+CROX.US,D,20260218,000000,98.53,99.17,95.24,98.18,1295973,0
diff --git a/daily/us/nasdaq stocks/1/crus.us.txt b/daily/us/nasdaq stocks/1/crus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..858b546f22c0fee1aba2857257abd43d58169655
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crus.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRUS.US,D,20050225,000000,4.8,4.86,4.7,4.84,300869,0
+CRUS.US,D,20050228,000000,4.87,4.87,4.62,4.68,327861,0
+CRUS.US,D,20050301,000000,4.72,4.8,4.63,4.74,364188,0
+CRUS.US,D,20050302,000000,4.75,4.75,4.54,4.58,720774,0
+CRUS.US,D,20050303,000000,4.61,4.64,4.4,4.43,1031928,0
+CRUS.US,D,20050304,000000,4.5,4.66,4.43,4.64,1599761,0
+CRUS.US,D,20050307,000000,4.55,4.72,4.54,4.68,429928,0
+CRUS.US,D,20050308,000000,4.69,4.72,4.59,4.63,537576,0
+CRUS.US,D,20050309,000000,4.6,4.68,4.57,4.64,509570,0
+CRUS.US,D,20050310,000000,4.68,4.68,4.58,4.66,448637,0
+CRUS.US,D,20050311,000000,4.69,4.69,4.59,4.64,1034965,0
+CRUS.US,D,20050314,000000,4.63,4.65,4.55,4.62,564725,0
+CRUS.US,D,20050315,000000,4.65,4.66,4.55,4.6,707197,0
+CRUS.US,D,20050316,000000,4.52,4.74,4.52,4.74,976039,0
+CRUS.US,D,20050317,000000,4.74,4.76,4.6,4.72,616497,0
+CRUS.US,D,20050318,000000,4.72,4.75,4.62,4.65,1647793,0
+CRUS.US,D,20050321,000000,4.66,4.71,4.52,4.54,261292,0
+CRUS.US,D,20050322,000000,4.54,4.56,4.37,4.4,464211,0
+CRUS.US,D,20050323,000000,4.39,4.52,4.35,4.37,320536,0
+CRUS.US,D,20050324,000000,4.39,4.56,4.23,4.44,525573,0
+CRUS.US,D,20050328,000000,4.42,4.53,4.35,4.45,642413,0
+CRUS.US,D,20050329,000000,4.41,4.45,4.25,4.33,397449,0
+CRUS.US,D,20050330,000000,4.37,4.54,4.35,4.54,361474,0
+CRUS.US,D,20050331,000000,4.49,4.55,4.3,4.52,564164,0
+CRUS.US,D,20050401,000000,4.52,4.53,4.27,4.3,322705,0
+CRUS.US,D,20050404,000000,4.27,4.28,4.15,4.17,231030,0
+CRUS.US,D,20050405,000000,4.17,4.21,4.08,4.12,249166,0
+CRUS.US,D,20050406,000000,4.16,4.24,4.1,4.14,220389,0
+CRUS.US,D,20050407,000000,4.12,4.16,4.03,4.16,194957,0
+CRUS.US,D,20050408,000000,4.17,4.19,4.08,4.1,196619,0
+CRUS.US,D,20050411,000000,4.08,4.14,3.9,3.92,252725,0
+CRUS.US,D,20050412,000000,3.9,3.99,3.71,3.96,393634,0
+CRUS.US,D,20050413,000000,3.96,4.02,3.81,3.92,326257,0
+CRUS.US,D,20050414,000000,3.95,4.06,3.87,3.92,630653,0
+CRUS.US,D,20050415,000000,3.92,4.02,3.79,3.93,648213,0
+CRUS.US,D,20050418,000000,3.89,3.95,3.7,3.87,506411,0
+CRUS.US,D,20050419,000000,3.84,3.92,3.74,3.9,543384,0
+CRUS.US,D,20050420,000000,3.9,3.97,3.79,3.83,376772,0
+CRUS.US,D,20050421,000000,3.84,3.98,3.83,3.94,234360,0
+CRUS.US,D,20050422,000000,3.91,3.92,3.82,3.88,345875,0
+CRUS.US,D,20050425,000000,3.86,4.54,3.8,4.44,1395087,0
+CRUS.US,D,20050426,000000,4.45,4.45,4.06,4.16,864334,0
+CRUS.US,D,20050427,000000,4.11,4.32,4.05,4.25,418277,0
+CRUS.US,D,20050428,000000,4.22,4.31,4.15,4.17,970853,0
+CRUS.US,D,20050429,000000,4.27,4.34,4.13,4.21,885852,0
+CRUS.US,D,20050502,000000,4.19,4.37,4.17,4.34,449204,0
+CRUS.US,D,20050503,000000,4.28,4.93,4.26,4.75,2009254,0
+CRUS.US,D,20050504,000000,4.77,4.77,4.55,4.75,865757,0
+CRUS.US,D,20050505,000000,4.71,4.76,4.49,4.53,511816,0
+CRUS.US,D,20050506,000000,4.55,4.71,4.55,4.7,264108,0
+CRUS.US,D,20050509,000000,4.7,4.75,4.61,4.75,198487,0
+CRUS.US,D,20050510,000000,4.67,4.7,4.5,4.5,267492,0
+CRUS.US,D,20050511,000000,4.5,4.6,4.45,4.52,407813,0
+CRUS.US,D,20050512,000000,4.45,4.61,4.45,4.5,324491,0
+CRUS.US,D,20050513,000000,4.5,5,4.49,4.78,884820,0
+CRUS.US,D,20050516,000000,4.76,4.9,4.73,4.9,341377,0
+CRUS.US,D,20050517,000000,4.91,4.93,4.8,4.93,303134,0
+CRUS.US,D,20050518,000000,4.95,4.99,4.76,4.93,442779,0
+CRUS.US,D,20050519,000000,4.93,5.3,4.78,5.17,701283,0
+CRUS.US,D,20050520,000000,5.27,5.37,5.07,5.33,462240,0
+CRUS.US,D,20050523,000000,5.37,5.41,5.27,5.41,722027,0
+CRUS.US,D,20050524,000000,5.33,5.41,5.27,5.3,1040399,0
+CRUS.US,D,20050525,000000,5.25,5.37,5.12,5.17,614894,0
+CRUS.US,D,20050526,000000,5.19,5.26,5.16,5.19,382838,0
+CRUS.US,D,20050527,000000,5.19,5.25,5.15,5.21,392044,0
+CRUS.US,D,20050531,000000,5.24,5.25,5.18,5.18,473892,0
+CRUS.US,D,20050601,000000,5.17,5.3,5.12,5.27,797259,0
+CRUS.US,D,20050602,000000,5.25,5.55,5.25,5.43,598573,0
+CRUS.US,D,20050603,000000,5.42,5.46,5.3,5.4,298801,0
+CRUS.US,D,20050606,000000,5.42,5.5,5.3,5.39,382283,0
+CRUS.US,D,20050607,000000,5.4,5.68,5.35,5.57,1030952,0
+CRUS.US,D,20050608,000000,5.56,5.61,5.44,5.47,1130104,0
+CRUS.US,D,20050609,000000,5.42,5.68,5.38,5.61,614819,0
+CRUS.US,D,20050610,000000,5.62,5.72,5.49,5.52,247949,0
+CRUS.US,D,20050613,000000,5.51,5.71,5.44,5.62,293161,0
+CRUS.US,D,20050614,000000,5.59,5.66,5.56,5.63,290461,0
+CRUS.US,D,20050615,000000,5.65,5.65,5.46,5.52,542368,0
+CRUS.US,D,20050616,000000,5.5,5.61,5.46,5.59,509634,0
+CRUS.US,D,20050617,000000,5.63,5.65,5.45,5.45,587944,0
+CRUS.US,D,20050620,000000,5.42,5.57,5.32,5.43,407145,0
+CRUS.US,D,20050621,000000,5.4,5.5,5.35,5.43,332998,0
+CRUS.US,D,20050622,000000,5.42,5.5,5.35,5.45,251183,0
+CRUS.US,D,20050623,000000,5.46,5.47,5.34,5.35,342759,0
+CRUS.US,D,20050624,000000,5.33,5.37,5.18,5.21,393464,0
+CRUS.US,D,20050627,000000,5.15,5.2,4.9,5.09,465329,0
+CRUS.US,D,20050628,000000,5.09,5.37,5.02,5.37,931631,0
+CRUS.US,D,20050629,000000,5.4,5.4,5.18,5.31,331842,0
+CRUS.US,D,20050630,000000,5.25,5.38,5.18,5.31,536302,0
+CRUS.US,D,20050701,000000,5.31,5.35,5.23,5.27,231041,0
+CRUS.US,D,20050705,000000,5.27,5.4,5.22,5.37,318320,0
+CRUS.US,D,20050706,000000,5.39,5.44,5.3,5.39,423920,0
+CRUS.US,D,20050707,000000,5.32,5.38,5.22,5.37,144598,0
+CRUS.US,D,20050708,000000,5.3,5.63,5.3,5.63,586760,0
+CRUS.US,D,20050711,000000,5.81,6.25,5.78,5.98,1447863,0
+CRUS.US,D,20050712,000000,5.96,6.1,5.82,5.94,672665,0
+CRUS.US,D,20050713,000000,5.91,6.2,5.9,6.2,620335,0
+CRUS.US,D,20050714,000000,6.25,6.33,6.18,6.2,776002,0
+CRUS.US,D,20050715,000000,6.15,6.27,6.04,6.06,469537,0
+CRUS.US,D,20050718,000000,6.07,6.21,6.05,6.13,590944,0
+CRUS.US,D,20050719,000000,6.21,6.34,6.14,6.3,639502,0
+CRUS.US,D,20050720,000000,6.23,6.5,6.19,6.42,1166904,0
+CRUS.US,D,20050721,000000,6.77,7.68,6.73,7.25,7609454,0
+CRUS.US,D,20050722,000000,7.25,7.45,7.23,7.43,1591376,0
+CRUS.US,D,20050725,000000,7.4,7.76,7.4,7.49,3144007,0
+CRUS.US,D,20050726,000000,7.49,7.67,7.47,7.51,693949,0
+CRUS.US,D,20050727,000000,7.49,7.55,7.28,7.42,816153,0
+CRUS.US,D,20050728,000000,7.38,7.73,7.37,7.57,1556163,0
+CRUS.US,D,20050729,000000,7.53,7.65,7.41,7.47,392148,0
+CRUS.US,D,20050801,000000,7.62,7.8,7.54,7.75,797903,0
+CRUS.US,D,20050802,000000,7.79,8,7.77,7.9,850505,0
+CRUS.US,D,20050803,000000,7.93,7.94,7.79,7.79,440182,0
+CRUS.US,D,20050804,000000,7.76,7.87,7.56,7.66,558068,0
+CRUS.US,D,20050805,000000,7.6,7.77,7.5,7.58,477156,0
+CRUS.US,D,20050808,000000,7.62,7.69,7.31,7.39,558008,0
+CRUS.US,D,20050809,000000,7.35,7.53,7.34,7.46,301494,0
+CRUS.US,D,20050810,000000,7.46,7.67,7.31,7.46,524420,0
+CRUS.US,D,20050811,000000,7.39,7.6,7.35,7.54,423600,0
+CRUS.US,D,20050812,000000,7.49,7.49,7.05,7.27,439995,0
+CRUS.US,D,20050815,000000,7.2,7.57,7.05,7.47,623278,0
+CRUS.US,D,20050816,000000,7.5,7.5,7.32,7.38,367381,0
+CRUS.US,D,20050817,000000,7.32,7.7,7.32,7.64,584247,0
+CRUS.US,D,20050818,000000,7.6,7.7,7.42,7.51,414867,0
+CRUS.US,D,20050819,000000,7.5,7.56,7.35,7.4,341143,0
+CRUS.US,D,20050822,000000,7.45,7.69,7.38,7.62,815208,0
+CRUS.US,D,20050823,000000,7.56,7.77,7.56,7.74,693035,0
+CRUS.US,D,20050824,000000,7.75,7.85,7.65,7.73,797734,0
+CRUS.US,D,20050825,000000,7.77,8.04,7.77,7.93,1288285,0
+CRUS.US,D,20050826,000000,7.99,7.99,7.76,7.77,413982,0
+CRUS.US,D,20050829,000000,7.73,7.79,7.63,7.77,542673,0
+CRUS.US,D,20050830,000000,7.75,7.75,7.64,7.72,389909,0
+CRUS.US,D,20050831,000000,7.69,7.9,7.6,7.9,1073007,0
+CRUS.US,D,20050901,000000,7.88,7.9,7.46,7.51,667351,0
+CRUS.US,D,20050902,000000,7.48,7.6,7.29,7.53,651286,0
+CRUS.US,D,20050906,000000,7.53,7.62,7.45,7.62,494784,0
+CRUS.US,D,20050907,000000,7.62,7.73,7.52,7.71,708695,0
+CRUS.US,D,20050908,000000,7.67,7.75,7.63,7.69,434371,0
+CRUS.US,D,20050909,000000,7.66,7.74,7.61,7.73,213909,0
+CRUS.US,D,20050912,000000,7.69,7.82,7.61,7.73,500791,0
+CRUS.US,D,20050913,000000,7.7,7.8,7.62,7.71,297337,0
+CRUS.US,D,20050914,000000,7.75,7.8,7.65,7.67,368535,0
+CRUS.US,D,20050915,000000,7.65,7.72,7.6,7.66,705396,0
+CRUS.US,D,20050916,000000,7.67,7.72,7.6,7.7,961609,0
+CRUS.US,D,20050919,000000,7.7,7.82,7.63,7.78,962232,0
+CRUS.US,D,20050920,000000,7.81,7.82,7.46,7.57,1000863,0
+CRUS.US,D,20050921,000000,7.54,7.57,7.06,7.1,1844582,0
+CRUS.US,D,20050922,000000,7.07,7.07,6.75,6.9,990458,0
+CRUS.US,D,20050923,000000,6.93,7.22,6.85,7.12,649510,0
+CRUS.US,D,20050926,000000,7.12,7.32,7.11,7.19,585670,0
+CRUS.US,D,20050927,000000,7.24,7.24,7.14,7.2,376517,0
+CRUS.US,D,20050928,000000,7.24,7.25,7.16,7.2,461362,0
+CRUS.US,D,20050929,000000,7.22,7.35,7.1,7.31,562899,0
+CRUS.US,D,20050930,000000,7.27,7.61,7.26,7.59,986635,0
+CRUS.US,D,20051003,000000,7.6,7.73,7.51,7.61,420373,0
+CRUS.US,D,20051004,000000,7.66,7.73,7.53,7.56,287536,0
+CRUS.US,D,20051005,000000,7.56,7.57,7.14,7.26,496870,0
+CRUS.US,D,20051006,000000,7.24,7.38,6.96,7.09,481659,0
+CRUS.US,D,20051007,000000,7.1,7.18,6.96,7.03,375807,0
+CRUS.US,D,20051010,000000,7,7.08,6.91,6.98,572423,0
+CRUS.US,D,20051011,000000,7.04,7.07,6.6,6.66,1025725,0
+CRUS.US,D,20051012,000000,6.68,6.76,6.33,6.75,1066767,0
+CRUS.US,D,20051013,000000,6.7,6.76,6.5,6.69,493506,0
+CRUS.US,D,20051014,000000,6.73,6.76,6.51,6.75,965615,0
+CRUS.US,D,20051017,000000,6.69,6.75,6.54,6.71,703369,0
+CRUS.US,D,20051018,000000,6.66,6.72,6.53,6.53,553421,0
+CRUS.US,D,20051019,000000,6.48,6.93,6.34,6.88,779250,0
+CRUS.US,D,20051020,000000,6.77,6.77,6.27,6.41,1509191,0
+CRUS.US,D,20051021,000000,6.41,6.61,6.29,6.44,1086377,0
+CRUS.US,D,20051024,000000,6.5,6.69,6.42,6.66,1195662,0
+CRUS.US,D,20051025,000000,6.61,6.69,6.43,6.55,534538,0
+CRUS.US,D,20051026,000000,6.57,6.65,6.47,6.55,517476,0
+CRUS.US,D,20051027,000000,6.5,6.59,6.31,6.35,489766,0
+CRUS.US,D,20051028,000000,6.34,6.49,6.26,6.49,602318,0
+CRUS.US,D,20051031,000000,6.51,6.66,6.5,6.56,1064894,0
+CRUS.US,D,20051101,000000,6.51,6.65,6.31,6.5,1329701,0
+CRUS.US,D,20051102,000000,6.5,6.81,6.5,6.71,1120334,0
+CRUS.US,D,20051103,000000,6.8,7.2,6.75,7.09,1368373,0
+CRUS.US,D,20051104,000000,7.14,7.41,7.05,7.37,1114135,0
+CRUS.US,D,20051107,000000,7.43,7.52,7.36,7.49,658941,0
+CRUS.US,D,20051108,000000,7.21,7.26,6.98,7.03,891723,0
+CRUS.US,D,20051109,000000,7.05,7.29,7,7.29,701057,0
+CRUS.US,D,20051110,000000,7.31,7.41,7.23,7.27,716092,0
+CRUS.US,D,20051111,000000,7.25,7.47,7.25,7.32,362249,0
+CRUS.US,D,20051114,000000,7.3,7.47,7.28,7.36,449406,0
+CRUS.US,D,20051115,000000,7.41,7.42,7.1,7.17,722049,0
+CRUS.US,D,20051116,000000,7.15,7.35,7.06,7.3,570469,0
+CRUS.US,D,20051117,000000,7.36,7.5,7.33,7.39,538127,0
+CRUS.US,D,20051118,000000,7.5,7.6,7.37,7.52,584015,0
+CRUS.US,D,20051121,000000,7.52,7.76,7.49,7.71,934334,0
+CRUS.US,D,20051122,000000,7.7,7.75,7.6,7.66,306562,0
+CRUS.US,D,20051123,000000,7.65,7.7,7.61,7.65,354770,0
+CRUS.US,D,20051125,000000,7.59,7.73,7.34,7.65,172734,0
+CRUS.US,D,20051128,000000,7.69,7.69,7.48,7.49,478806,0
+CRUS.US,D,20051129,000000,7.53,7.6,7.39,7.41,479907,0
+CRUS.US,D,20051130,000000,7.38,7.63,7.38,7.56,754646,0
+CRUS.US,D,20051201,000000,7.51,7.72,7.51,7.6,916263,0
+CRUS.US,D,20051202,000000,7.58,7.63,7.45,7.52,474455,0
+CRUS.US,D,20051205,000000,7.56,7.66,7.49,7.58,641844,0
+CRUS.US,D,20051206,000000,7.68,7.75,7.49,7.54,909544,0
+CRUS.US,D,20051207,000000,7.58,7.58,7.21,7.24,884852,0
+CRUS.US,D,20051208,000000,7.21,7.28,6.98,7.03,904177,0
+CRUS.US,D,20051209,000000,7.09,7.13,7.03,7.07,701887,0
+CRUS.US,D,20051212,000000,7.18,7.27,6.98,6.99,758578,0
+CRUS.US,D,20051213,000000,6.95,7,6.89,6.91,937034,0
+CRUS.US,D,20051214,000000,6.92,6.99,6.6,6.63,945095,0
+CRUS.US,D,20051215,000000,6.61,6.67,6.5,6.51,1151492,0
+CRUS.US,D,20051216,000000,6.64,6.64,6.5,6.61,1166748,0
+CRUS.US,D,20051219,000000,6.54,6.69,6.52,6.56,804728,0
+CRUS.US,D,20051220,000000,6.56,6.83,6.48,6.71,759437,0
+CRUS.US,D,20051221,000000,6.75,6.98,6.71,6.81,1106169,0
+CRUS.US,D,20051222,000000,6.84,6.92,6.79,6.89,407553,0
+CRUS.US,D,20051223,000000,6.87,6.93,6.82,6.88,386934,0
+CRUS.US,D,20051227,000000,6.87,6.93,6.79,6.86,505806,0
+CRUS.US,D,20051228,000000,6.88,6.93,6.85,6.88,489097,0
+CRUS.US,D,20051229,000000,6.85,6.98,6.82,6.86,376564,0
+CRUS.US,D,20051230,000000,6.8,6.82,6.67,6.68,525576,0
+CRUS.US,D,20060103,000000,6.65,7,6.65,6.92,528821,0
+CRUS.US,D,20060104,000000,6.96,7.12,6.92,7.07,518270,0
+CRUS.US,D,20060105,000000,7.11,7.25,7.06,7.23,378638,0
+CRUS.US,D,20060106,000000,7.24,7.32,7.17,7.25,636585,0
+CRUS.US,D,20060109,000000,7.31,7.58,7.28,7.55,1057952,0
+CRUS.US,D,20060110,000000,7.6,7.65,7.47,7.59,536395,0
+CRUS.US,D,20060111,000000,7.6,7.85,7.5,7.84,861574,0
+CRUS.US,D,20060112,000000,7.89,8.76,7.83,8.21,3299161,0
+CRUS.US,D,20060113,000000,8.16,8.34,7.83,7.98,1084196,0
+CRUS.US,D,20060117,000000,7.98,8.18,7.93,7.98,755512,0
+CRUS.US,D,20060118,000000,7.83,8.35,7.78,8.32,1167107,0
+CRUS.US,D,20060119,000000,8.4,8.45,8.29,8.34,924293,0
+CRUS.US,D,20060120,000000,8.4,8.4,8.03,8.11,1297969,0
+CRUS.US,D,20060123,000000,8.09,8.2,7.94,7.99,663497,0
+CRUS.US,D,20060124,000000,7.95,8.29,7.95,8.13,837098,0
+CRUS.US,D,20060125,000000,8.15,8.19,7.91,8.05,1215649,0
+CRUS.US,D,20060126,000000,7.7,8.3,7.53,8.28,1862478,0
+CRUS.US,D,20060127,000000,8.25,8.5,8.23,8.26,1083899,0
+CRUS.US,D,20060130,000000,8.27,8.39,8.15,8.15,1027344,0
+CRUS.US,D,20060131,000000,8.11,8.52,8.1,8.47,1062205,0
+CRUS.US,D,20060201,000000,8.4,8.5,8.22,8.49,736341,0
+CRUS.US,D,20060202,000000,8.43,8.5,8.28,8.33,1065374,0
+CRUS.US,D,20060203,000000,8.29,8.5,8.18,8.31,558797,0
+CRUS.US,D,20060206,000000,8.27,8.38,8.12,8.28,624384,0
+CRUS.US,D,20060207,000000,8.26,8.34,8.05,8.08,660382,0
+CRUS.US,D,20060208,000000,8.08,8.48,7.99,8.29,560495,0
+CRUS.US,D,20060209,000000,8.27,8.75,8.24,8.43,1664520,0
+CRUS.US,D,20060210,000000,8.4,8.42,8.05,8.22,880306,0
+CRUS.US,D,20060213,000000,8.14,8.28,7.93,8.03,651886,0
+CRUS.US,D,20060214,000000,8.09,8.25,8.04,8.14,545849,0
+CRUS.US,D,20060215,000000,8.18,8.3,7.9,8.25,735453,0
+CRUS.US,D,20060216,000000,8.3,8.41,8.17,8.37,514629,0
+CRUS.US,D,20060217,000000,8.3,8.49,8.28,8.39,752890,0
+CRUS.US,D,20060221,000000,8.39,8.4,7.85,7.99,827882,0
+CRUS.US,D,20060222,000000,7.99,8.07,7.86,8.04,552424,0
+CRUS.US,D,20060223,000000,7.97,7.99,7.77,7.8,430209,0
+CRUS.US,D,20060224,000000,7.77,7.82,7.58,7.73,513171,0
+CRUS.US,D,20060227,000000,7.71,7.85,7.63,7.79,806612,0
+CRUS.US,D,20060228,000000,7.79,7.8,7.56,7.59,734191,0
+CRUS.US,D,20060301,000000,7.65,8.15,7.62,8.06,704608,0
+CRUS.US,D,20060302,000000,8.01,8.36,7.91,8.26,990721,0
+CRUS.US,D,20060303,000000,8.22,8.36,8.13,8.26,802589,0
+CRUS.US,D,20060306,000000,8.24,8.32,7.84,7.88,657191,0
+CRUS.US,D,20060307,000000,7.84,7.9,7.52,7.62,415444,0
+CRUS.US,D,20060308,000000,7.54,8.01,7.32,7.74,932621,0
+CRUS.US,D,20060309,000000,7.79,8,7.64,7.71,504387,0
+CRUS.US,D,20060310,000000,7.69,7.91,7.53,7.66,459956,0
+CRUS.US,D,20060313,000000,7.68,7.9,7.66,7.7,729624,0
+CRUS.US,D,20060314,000000,7.65,8,7.65,7.93,537213,0
+CRUS.US,D,20060315,000000,7.97,7.99,7.79,7.85,310679,0
+CRUS.US,D,20060316,000000,7.92,8.06,7.75,7.9,677396,0
+CRUS.US,D,20060317,000000,7.95,7.97,7.78,7.83,991294,0
+CRUS.US,D,20060320,000000,7.8,7.86,7.65,7.72,439797,0
+CRUS.US,D,20060321,000000,7.7,8.05,7.7,7.82,639327,0
+CRUS.US,D,20060322,000000,7.82,8.17,7.8,8.07,594604,0
+CRUS.US,D,20060323,000000,8.09,8.48,8.06,8.44,899823,0
+CRUS.US,D,20060324,000000,8.44,8.61,8.3,8.61,942281,0
+CRUS.US,D,20060327,000000,8.58,8.64,8.38,8.4,485462,0
+CRUS.US,D,20060328,000000,8.35,8.48,8.06,8.1,571956,0
+CRUS.US,D,20060329,000000,8.16,8.54,8.12,8.44,788486,0
+CRUS.US,D,20060330,000000,8.48,8.54,8.3,8.38,608593,0
+CRUS.US,D,20060331,000000,8.39,8.5,8.32,8.48,438782,0
+CRUS.US,D,20060403,000000,8.48,8.66,8.28,8.31,884564,0
+CRUS.US,D,20060404,000000,8.28,8.42,8.19,8.31,543587,0
+CRUS.US,D,20060405,000000,8.31,8.45,8.24,8.41,1361741,0
+CRUS.US,D,20060406,000000,8.45,8.45,8.24,8.41,686616,0
+CRUS.US,D,20060407,000000,8.42,8.45,8.29,8.3,679920,0
+CRUS.US,D,20060410,000000,8.27,8.44,8.16,8.44,1046841,0
+CRUS.US,D,20060411,000000,8.45,8.56,8.24,8.35,874586,0
+CRUS.US,D,20060412,000000,8.43,8.46,8.24,8.33,411965,0
+CRUS.US,D,20060413,000000,8.29,8.46,8.16,8.35,523655,0
+CRUS.US,D,20060417,000000,8.33,8.4,8.09,8.22,434907,0
+CRUS.US,D,20060418,000000,8.24,8.6,8.21,8.58,723323,0
+CRUS.US,D,20060419,000000,8.63,8.95,8.39,8.61,1422383,0
+CRUS.US,D,20060420,000000,8.6,9.15,8.52,9.05,1592304,0
+CRUS.US,D,20060421,000000,9.13,9.16,8.75,8.97,1274980,0
+CRUS.US,D,20060424,000000,8.91,9,8.71,8.79,575862,0
+CRUS.US,D,20060425,000000,8.79,9.11,8.75,9.1,879691,0
+CRUS.US,D,20060426,000000,9.09,9.24,8.52,8.65,2535675,0
+CRUS.US,D,20060427,000000,8.7,9.54,8.62,9.5,3448231,0
+CRUS.US,D,20060428,000000,9.5,9.76,9.37,9.45,1894908,0
+CRUS.US,D,20060501,000000,9.48,9.55,9.34,9.42,1010170,0
+CRUS.US,D,20060502,000000,9.46,10.02,9.4,10,1387042,0
+CRUS.US,D,20060503,000000,10,10.21,9.69,10.11,1365194,0
+CRUS.US,D,20060504,000000,10.14,10.46,10.07,10.22,2330245,0
+CRUS.US,D,20060505,000000,10.3,10.34,9.92,10,1509685,0
+CRUS.US,D,20060508,000000,10.03,10.12,9.61,9.61,1401244,0
+CRUS.US,D,20060509,000000,9.65,9.82,9.6,9.77,999680,0
+CRUS.US,D,20060510,000000,9.78,9.82,9.61,9.69,778792,0
+CRUS.US,D,20060511,000000,9.71,9.81,9.25,9.28,1209945,0
+CRUS.US,D,20060512,000000,9.29,9.3,8.95,9.05,988861,0
+CRUS.US,D,20060515,000000,9,9.33,8.67,8.81,826023,0
+CRUS.US,D,20060516,000000,8.86,9.15,8.61,8.81,847724,0
+CRUS.US,D,20060517,000000,8.71,8.77,8.49,8.58,572982,0
+CRUS.US,D,20060518,000000,8.61,8.75,8.25,8.28,854286,0
+CRUS.US,D,20060519,000000,8.23,8.52,8.17,8.51,743465,0
+CRUS.US,D,20060522,000000,8.45,8.5,7.99,8.18,794752,0
+CRUS.US,D,20060523,000000,8.35,8.66,8.17,8.48,1084008,0
+CRUS.US,D,20060524,000000,8.44,8.67,8.09,8.38,837272,0
+CRUS.US,D,20060525,000000,8.47,8.51,8.3,8.47,374284,0
+CRUS.US,D,20060526,000000,8.43,8.5,8.3,8.38,405911,0
+CRUS.US,D,20060530,000000,8.37,8.37,7.9,7.93,689484,0
+CRUS.US,D,20060531,000000,7.98,8.23,7.93,8.18,744702,0
+CRUS.US,D,20060601,000000,8.22,8.47,8.19,8.47,465546,0
+CRUS.US,D,20060602,000000,8.65,8.74,8.24,8.32,806070,0
+CRUS.US,D,20060605,000000,8.25,8.46,8.06,8.06,696929,0
+CRUS.US,D,20060606,000000,8.1,8.23,7.85,7.91,907980,0
+CRUS.US,D,20060607,000000,7.92,7.94,7.65,7.73,988258,0
+CRUS.US,D,20060608,000000,7.7,7.9,7.47,7.83,1149633,0
+CRUS.US,D,20060609,000000,7.92,8.14,7.69,7.78,571995,0
+CRUS.US,D,20060612,000000,7.81,7.81,7.47,7.5,594814,0
+CRUS.US,D,20060613,000000,7.47,7.62,7.22,7.3,743326,0
+CRUS.US,D,20060614,000000,7.3,7.54,7.27,7.43,490743,0
+CRUS.US,D,20060615,000000,7.54,7.97,7.45,7.86,468193,0
+CRUS.US,D,20060616,000000,7.84,7.84,7.34,7.45,2049070,0
+CRUS.US,D,20060619,000000,7.48,7.6,7.45,7.51,464260,0
+CRUS.US,D,20060620,000000,7.51,7.67,7.43,7.6,357145,0
+CRUS.US,D,20060621,000000,7.62,7.86,7.58,7.7,383982,0
+CRUS.US,D,20060622,000000,7.65,7.74,7.53,7.63,322897,0
+CRUS.US,D,20060623,000000,7.59,7.7,7.51,7.6,231843,0
+CRUS.US,D,20060626,000000,7.66,7.81,7.61,7.8,288123,0
+CRUS.US,D,20060627,000000,7.78,7.82,7.23,7.32,531479,0
+CRUS.US,D,20060628,000000,7.35,7.42,7.12,7.32,423650,0
+CRUS.US,D,20060629,000000,7.38,8.11,7.35,8.09,846609,0
+CRUS.US,D,20060630,000000,8.1,8.14,7.8,8.14,681564,0
+CRUS.US,D,20060703,000000,8.07,8.15,8,8.14,180275,0
+CRUS.US,D,20060705,000000,7.99,8,7.67,7.72,622474,0
+CRUS.US,D,20060706,000000,7.72,7.87,7.52,7.62,492997,0
+CRUS.US,D,20060707,000000,7.6,7.6,7.41,7.47,477512,0
+CRUS.US,D,20060710,000000,7.49,7.56,7.32,7.39,317849,0
+CRUS.US,D,20060711,000000,7.4,7.75,7.23,7.74,464091,0
+CRUS.US,D,20060712,000000,7.71,7.72,7.29,7.32,689643,0
+CRUS.US,D,20060713,000000,7.32,7.56,7.19,7.25,521805,0
+CRUS.US,D,20060714,000000,7.22,7.32,7.12,7.17,506487,0
+CRUS.US,D,20060717,000000,7.15,7.32,7.05,7.14,285067,0
+CRUS.US,D,20060718,000000,7.17,7.22,6.76,6.96,831601,0
+CRUS.US,D,20060719,000000,6.92,7.48,6.92,7.37,476504,0
+CRUS.US,D,20060720,000000,7.42,7.44,7.07,7.07,353952,0
+CRUS.US,D,20060721,000000,7.01,7.03,6.59,6.6,910314,0
+CRUS.US,D,20060724,000000,6.67,7.01,6.64,6.93,567961,0
+CRUS.US,D,20060725,000000,6.96,7.26,6.84,6.89,928990,0
+CRUS.US,D,20060726,000000,6.89,6.98,6.73,6.87,823464,0
+CRUS.US,D,20060727,000000,6.79,6.95,6.43,6.79,1445009,0
+CRUS.US,D,20060728,000000,6.86,7.22,6.82,7.17,687645,0
+CRUS.US,D,20060731,000000,7.21,7.25,6.93,6.97,866628,0
+CRUS.US,D,20060801,000000,6.95,6.95,6.55,6.56,850890,0
+CRUS.US,D,20060802,000000,6.62,6.76,6.51,6.57,1304978,0
+CRUS.US,D,20060803,000000,6.46,6.52,6.22,6.45,2174013,0
+CRUS.US,D,20060804,000000,6.57,6.63,6.13,6.28,1541650,0
+CRUS.US,D,20060807,000000,6.21,6.27,5.85,5.94,1511762,0
+CRUS.US,D,20060808,000000,5.94,6.24,5.93,6.18,1708724,0
+CRUS.US,D,20060809,000000,6.23,6.42,6.23,6.35,2070693,0
+CRUS.US,D,20060810,000000,6.35,6.55,6.21,6.5,1645008,0
+CRUS.US,D,20060811,000000,6.46,6.47,6.34,6.38,1714178,0
+CRUS.US,D,20060814,000000,6.4,6.71,6.36,6.58,1178794,0
+CRUS.US,D,20060815,000000,6.66,6.83,6.58,6.82,599350,0
+CRUS.US,D,20060816,000000,6.85,7.09,6.78,7.01,447495,0
+CRUS.US,D,20060817,000000,7,7.31,6.95,7.14,1187863,0
+CRUS.US,D,20060818,000000,7.15,7.15,6.91,7.09,662131,0
+CRUS.US,D,20060821,000000,7,7.08,6.94,6.95,670945,0
+CRUS.US,D,20060822,000000,6.96,7.02,6.83,6.89,855084,0
+CRUS.US,D,20060823,000000,6.89,7,6.76,6.85,577611,0
+CRUS.US,D,20060824,000000,6.88,7,6.8,6.81,385856,0
+CRUS.US,D,20060825,000000,6.76,6.88,6.67,6.78,359438,0
+CRUS.US,D,20060828,000000,6.8,7.06,6.76,7.01,423243,0
+CRUS.US,D,20060829,000000,7,7.07,6.85,6.99,733657,0
+CRUS.US,D,20060830,000000,7,7.18,6.97,7.13,332209,0
+CRUS.US,D,20060831,000000,7.17,7.39,7.04,7.32,796605,0
+CRUS.US,D,20060901,000000,7.36,7.4,7.25,7.38,734393,0
+CRUS.US,D,20060905,000000,7.42,7.42,7.14,7.39,502408,0
+CRUS.US,D,20060906,000000,7.17,7.23,6.92,6.96,776717,0
+CRUS.US,D,20060907,000000,6.91,7.09,6.8,6.82,990926,0
+CRUS.US,D,20060908,000000,6.89,6.89,6.68,6.72,916373,0
+CRUS.US,D,20060911,000000,6.68,6.86,6.65,6.81,631249,0
+CRUS.US,D,20060912,000000,6.84,7.49,6.83,7.46,844827,0
+CRUS.US,D,20060913,000000,7.42,7.67,7.42,7.59,1093967,0
+CRUS.US,D,20060914,000000,7.59,7.62,7.44,7.52,749277,0
+CRUS.US,D,20060915,000000,7.59,7.69,7.45,7.53,1168276,0
+CRUS.US,D,20060918,000000,7.5,7.67,7.4,7.51,671953,0
+CRUS.US,D,20060919,000000,7.55,7.56,7.21,7.37,455224,0
+CRUS.US,D,20060920,000000,7.46,7.6,7.21,7.24,896950,0
+CRUS.US,D,20060921,000000,7.24,7.36,7.08,7.12,468074,0
+CRUS.US,D,20060922,000000,7.09,7.13,6.98,7,383411,0
+CRUS.US,D,20060925,000000,6.99,7.25,6.89,7.13,490964,0
+CRUS.US,D,20060926,000000,7.14,7.15,6.92,7.06,563435,0
+CRUS.US,D,20060927,000000,7.05,7.3,7.05,7.14,552542,0
+CRUS.US,D,20060928,000000,7.16,7.28,7.12,7.23,567612,0
+CRUS.US,D,20060929,000000,7.29,7.4,7.21,7.29,717705,0
+CRUS.US,D,20061002,000000,7.29,7.55,7.1,7.19,797551,0
+CRUS.US,D,20061003,000000,7.16,7.27,7,7.11,598613,0
+CRUS.US,D,20061004,000000,7.05,7.35,7.01,7.34,463727,0
+CRUS.US,D,20061005,000000,7.32,7.4,7.18,7.25,564957,0
+CRUS.US,D,20061006,000000,7.2,7.29,7.11,7.2,338985,0
+CRUS.US,D,20061009,000000,7.17,7.3,7.1,7.24,568278,0
+CRUS.US,D,20061010,000000,7.21,7.3,7.13,7.18,312666,0
+CRUS.US,D,20061011,000000,7.14,7.32,7.09,7.18,665197,0
+CRUS.US,D,20061012,000000,7.25,7.33,7.23,7.32,513456,0
+CRUS.US,D,20061013,000000,7.33,7.58,7.3,7.52,472661,0
+CRUS.US,D,20061016,000000,7.54,7.71,7.49,7.58,868077,0
+CRUS.US,D,20061017,000000,7.51,7.53,7.22,7.5,864101,0
+CRUS.US,D,20061018,000000,7.5,7.59,7.16,7.25,786479,0
+CRUS.US,D,20061019,000000,7.21,7.27,7.12,7.14,552138,0
+CRUS.US,D,20061020,000000,7.2,7.2,6.95,6.98,640934,0
+CRUS.US,D,20061023,000000,6.97,7.11,6.83,6.99,496520,0
+CRUS.US,D,20061024,000000,6.99,7.03,6.6,6.68,1275185,0
+CRUS.US,D,20061025,000000,6.65,6.95,6.64,6.92,641904,0
+CRUS.US,D,20061026,000000,6.87,7.11,6.56,7.03,2365772,0
+CRUS.US,D,20061027,000000,7.01,7.08,6.84,6.9,1034702,0
+CRUS.US,D,20061030,000000,6.86,7.28,6.85,7.21,1381569,0
+CRUS.US,D,20061031,000000,7.3,7.45,7.02,7.06,1080428,0
+CRUS.US,D,20061101,000000,7.01,7.1,6.74,6.77,841625,0
+CRUS.US,D,20061102,000000,6.73,6.93,6.64,6.92,852971,0
+CRUS.US,D,20061103,000000,6.9,6.98,6.85,6.96,851129,0
+CRUS.US,D,20061106,000000,6.97,7.08,6.89,7.06,667325,0
+CRUS.US,D,20061107,000000,7.09,7.37,7.02,7.3,1130827,0
+CRUS.US,D,20061108,000000,7.23,7.41,7.19,7.39,1023652,0
+CRUS.US,D,20061109,000000,7.45,7.47,7.04,7.08,1092128,0
+CRUS.US,D,20061110,000000,7.06,7.24,6.97,7.24,451890,0
+CRUS.US,D,20061113,000000,7.23,7.25,6.99,7.09,1237501,0
+CRUS.US,D,20061114,000000,7.12,7.22,6.96,7.22,943228,0
+CRUS.US,D,20061115,000000,7.2,7.36,7.03,7.25,967569,0
+CRUS.US,D,20061116,000000,7.26,7.29,7.07,7.19,531640,0
+CRUS.US,D,20061117,000000,7.2,7.21,7.04,7.1,728945,0
+CRUS.US,D,20061120,000000,7.06,7.22,7.05,7.18,837001,0
+CRUS.US,D,20061121,000000,7.17,7.24,7.05,7.07,319367,0
+CRUS.US,D,20061122,000000,7.07,7.21,7.05,7.15,553199,0
+CRUS.US,D,20061124,000000,7.08,7.18,7.05,7.09,208096,0
+CRUS.US,D,20061127,000000,7,7.05,6.85,6.91,957855,0
+CRUS.US,D,20061128,000000,6.9,7.01,6.86,6.92,628485,0
+CRUS.US,D,20061129,000000,6.99,7,6.83,6.94,728456,0
+CRUS.US,D,20061130,000000,6.91,7.09,6.91,6.97,734857,0
+CRUS.US,D,20061201,000000,6.95,7.04,6.85,6.97,776121,0
+CRUS.US,D,20061204,000000,6.98,7.15,6.93,7.08,530365,0
+CRUS.US,D,20061205,000000,7.15,7.23,7.07,7.2,812014,0
+CRUS.US,D,20061206,000000,7.2,7.22,7.15,7.15,629751,0
+CRUS.US,D,20061207,000000,7.19,7.19,7.01,7.02,611961,0
+CRUS.US,D,20061208,000000,7,7.09,6.97,6.98,595557,0
+CRUS.US,D,20061211,000000,6.99,7.07,6.95,6.95,710772,0
+CRUS.US,D,20061212,000000,6.97,7,6.84,6.87,817563,0
+CRUS.US,D,20061213,000000,6.9,7.04,6.88,6.9,1099542,0
+CRUS.US,D,20061214,000000,6.9,7.04,6.9,6.99,813199,0
+CRUS.US,D,20061215,000000,6.99,7.02,6.85,6.91,831301,0
+CRUS.US,D,20061218,000000,6.91,7,6.8,6.88,533572,0
+CRUS.US,D,20061219,000000,6.82,6.88,6.8,6.84,403841,0
+CRUS.US,D,20061220,000000,6.82,6.96,6.82,6.94,456908,0
+CRUS.US,D,20061221,000000,6.93,7.03,6.93,6.99,777401,0
+CRUS.US,D,20061222,000000,6.96,7.03,6.9,6.95,406127,0
+CRUS.US,D,20061226,000000,6.91,7,6.85,6.91,881529,0
+CRUS.US,D,20061227,000000,6.92,7.03,6.91,6.99,965412,0
+CRUS.US,D,20061228,000000,6.95,6.99,6.91,6.92,670259,0
+CRUS.US,D,20061229,000000,6.92,7.02,6.87,6.88,970776,0
+CRUS.US,D,20070103,000000,6.97,7.09,6.88,6.99,1227159,0
+CRUS.US,D,20070104,000000,6.93,7.21,6.83,7.19,1564558,0
+CRUS.US,D,20070105,000000,7.15,7.32,7.01,7.3,2042340,0
+CRUS.US,D,20070108,000000,7.3,7.4,7.17,7.3,1130046,0
+CRUS.US,D,20070109,000000,7.3,7.31,7.09,7.3,1267774,0
+CRUS.US,D,20070110,000000,7.23,7.61,7.2,7.52,2307131,0
+CRUS.US,D,20070111,000000,7.57,7.91,7.49,7.82,2364645,0
+CRUS.US,D,20070112,000000,7.82,8.04,7.8,7.86,1531850,0
+CRUS.US,D,20070116,000000,7.88,8.1,7.75,8.06,1977437,0
+CRUS.US,D,20070117,000000,8.1,8.16,8.01,8.1,1916965,0
+CRUS.US,D,20070118,000000,8.06,8.1,7.77,7.84,980014,0
+CRUS.US,D,20070119,000000,7.8,7.81,7.65,7.78,1104501,0
+CRUS.US,D,20070122,000000,7.8,7.8,7.52,7.54,1627258,0
+CRUS.US,D,20070123,000000,7.5,7.61,7.42,7.5,2059073,0
+CRUS.US,D,20070124,000000,7.54,7.67,7.48,7.56,883541,0
+CRUS.US,D,20070125,000000,7.59,7.62,7.35,7.4,1004216,0
+CRUS.US,D,20070126,000000,7.32,7.48,7.14,7.47,1483516,0
+CRUS.US,D,20070129,000000,7.41,7.45,7.27,7.36,1428075,0
+CRUS.US,D,20070130,000000,7.38,7.49,7.31,7.43,1095189,0
+CRUS.US,D,20070131,000000,7.41,7.48,7.34,7.42,1440835,0
+CRUS.US,D,20070201,000000,7.61,7.96,7.48,7.88,3046005,0
+CRUS.US,D,20070202,000000,7.88,7.99,7.87,7.91,782007,0
+CRUS.US,D,20070205,000000,7.86,7.92,7.75,7.8,1026845,0
+CRUS.US,D,20070206,000000,7.83,7.92,7.75,7.84,1087077,0
+CRUS.US,D,20070207,000000,7.88,7.9,7.72,7.82,1225493,0
+CRUS.US,D,20070208,000000,7.8,8.07,7.76,7.98,1240943,0
+CRUS.US,D,20070209,000000,7.94,8.18,7.89,8.01,1752675,0
+CRUS.US,D,20070212,000000,8.01,8.05,7.76,7.9,1587218,0
+CRUS.US,D,20070213,000000,7.89,8.04,7.84,8.03,1155726,0
+CRUS.US,D,20070214,000000,8.05,8.3,8.04,8.24,1360507,0
+CRUS.US,D,20070215,000000,8.2,8.3,8.14,8.17,966529,0
+CRUS.US,D,20070216,000000,8.17,8.17,8,8.06,647309,0
+CRUS.US,D,20070220,000000,8.01,8.29,8,8.26,1083336,0
+CRUS.US,D,20070221,000000,8.23,8.31,8.2,8.27,683368,0
+CRUS.US,D,20070222,000000,8.33,8.61,8.29,8.5,1737721,0
+CRUS.US,D,20070223,000000,8.65,9.44,8.65,8.91,3492745,0
+CRUS.US,D,20070226,000000,8.9,8.96,8.73,8.93,1098620,0
+CRUS.US,D,20070227,000000,8.75,8.87,8.5,8.68,1862550,0
+CRUS.US,D,20070228,000000,8.66,8.76,8.5,8.67,1258225,0
+CRUS.US,D,20070301,000000,8.49,8.62,8.34,8.46,1265008,0
+CRUS.US,D,20070302,000000,8.41,8.55,8.34,8.42,990904,0
+CRUS.US,D,20070305,000000,8.3,8.56,8.25,8.4,1293495,0
+CRUS.US,D,20070306,000000,8.49,8.61,8.4,8.54,644838,0
+CRUS.US,D,20070307,000000,8.5,8.5,8.39,8.41,707617,0
+CRUS.US,D,20070308,000000,8.45,8.61,8.15,8.16,1834333,0
+CRUS.US,D,20070309,000000,8.21,8.3,8.09,8.12,1503080,0
+CRUS.US,D,20070312,000000,8.14,8.27,8.01,8.17,1768640,0
+CRUS.US,D,20070313,000000,8.1,8.23,7.99,8.03,1204981,0
+CRUS.US,D,20070314,000000,8.02,8.06,7.76,7.96,1307274,0
+CRUS.US,D,20070315,000000,7.97,8.07,7.93,7.99,779760,0
+CRUS.US,D,20070316,000000,7.98,8.05,7.79,7.85,931423,0
+CRUS.US,D,20070319,000000,7.88,7.94,7.79,7.81,557620,0
+CRUS.US,D,20070320,000000,7.8,7.9,7.78,7.87,437590,0
+CRUS.US,D,20070321,000000,7.9,8.07,7.8,7.99,730673,0
+CRUS.US,D,20070322,000000,8,8.03,7.91,7.95,496089,0
+CRUS.US,D,20070323,000000,7.93,7.99,7.9,7.99,258206,0
+CRUS.US,D,20070326,000000,7.98,8,7.8,7.89,272640,0
+CRUS.US,D,20070327,000000,7.83,7.88,7.83,7.84,416470,0
+CRUS.US,D,20070328,000000,7.78,7.83,7.71,7.73,953175,0
+CRUS.US,D,20070329,000000,7.77,7.82,7.4,7.54,1044445,0
+CRUS.US,D,20070330,000000,7.52,7.74,7.52,7.66,740655,0
+CRUS.US,D,20070402,000000,7.69,7.75,7.5,7.55,365876,0
+CRUS.US,D,20070403,000000,7.58,7.69,7.55,7.68,474650,0
+CRUS.US,D,20070404,000000,7.66,7.7,7.57,7.59,424277,0
+CRUS.US,D,20070405,000000,7.57,7.77,7.57,7.73,304000,0
+CRUS.US,D,20070409,000000,7.72,7.78,7.55,7.56,410370,0
+CRUS.US,D,20070410,000000,7.54,7.72,7.53,7.63,695097,0
+CRUS.US,D,20070411,000000,7.62,7.69,7.5,7.58,971784,0
+CRUS.US,D,20070412,000000,7.55,7.65,7.51,7.65,600746,0
+CRUS.US,D,20070413,000000,7.62,7.65,7.58,7.65,791155,0
+CRUS.US,D,20070416,000000,7.68,7.9,7.68,7.84,779180,0
+CRUS.US,D,20070417,000000,7.82,7.83,7.72,7.8,703070,0
+CRUS.US,D,20070418,000000,7.78,8.08,7.77,8.04,998778,0
+CRUS.US,D,20070419,000000,7.98,8.34,7.85,8.28,2500960,0
+CRUS.US,D,20070420,000000,8.42,8.46,8.25,8.41,1534273,0
+CRUS.US,D,20070423,000000,8.4,8.63,8.3,8.45,767214,0
+CRUS.US,D,20070424,000000,8.48,8.82,8.45,8.68,1462813,0
+CRUS.US,D,20070425,000000,8.68,8.84,8.47,8.76,1016033,0
+CRUS.US,D,20070426,000000,8.74,8.93,8.5,8.81,1596418,0
+CRUS.US,D,20070427,000000,8.81,8.82,8.55,8.6,974325,0
+CRUS.US,D,20070430,000000,8.58,8.61,8.26,8.28,1156857,0
+CRUS.US,D,20070501,000000,8.27,8.38,8.12,8.34,538779,0
+CRUS.US,D,20070502,000000,8.31,8.64,8.3,8.56,622775,0
+CRUS.US,D,20070503,000000,8.54,8.67,8.4,8.54,2119234,0
+CRUS.US,D,20070504,000000,8.6,8.78,8.55,8.75,870923,0
+CRUS.US,D,20070507,000000,8.78,8.87,8.54,8.54,1058960,0
+CRUS.US,D,20070508,000000,8.5,8.63,8.41,8.63,940460,0
+CRUS.US,D,20070509,000000,8.56,8.68,8.4,8.63,1323500,0
+CRUS.US,D,20070510,000000,7.67,7.93,7.32,7.38,5073499,0
+CRUS.US,D,20070511,000000,7.31,7.51,7.22,7.26,1827135,0
+CRUS.US,D,20070514,000000,7.35,7.39,7.2,7.24,1571524,0
+CRUS.US,D,20070515,000000,7.21,7.34,7.11,7.14,1083708,0
+CRUS.US,D,20070516,000000,7.18,7.34,7.14,7.33,1616644,0
+CRUS.US,D,20070517,000000,7.34,7.43,7.04,7.38,4149406,0
+CRUS.US,D,20070518,000000,7.4,7.68,7.36,7.6,2487783,0
+CRUS.US,D,20070521,000000,7.89,8.07,7.8,7.84,1713328,0
+CRUS.US,D,20070522,000000,7.9,7.95,7.75,7.89,1064555,0
+CRUS.US,D,20070523,000000,7.92,7.92,7.74,7.76,720320,0
+CRUS.US,D,20070524,000000,7.77,7.83,7.53,7.57,1962517,0
+CRUS.US,D,20070525,000000,7.59,7.61,7.44,7.53,1857538,0
+CRUS.US,D,20070529,000000,7.5,7.65,7.41,7.51,1846264,0
+CRUS.US,D,20070530,000000,7.44,7.51,7.4,7.44,2173530,0
+CRUS.US,D,20070531,000000,7.44,7.74,7.44,7.74,1928862,0
+CRUS.US,D,20070601,000000,7.8,8.09,7.79,8,2600844,0
+CRUS.US,D,20070604,000000,7.96,8.06,7.79,7.83,1286394,0
+CRUS.US,D,20070605,000000,7.82,7.94,7.75,7.85,1406023,0
+CRUS.US,D,20070606,000000,7.82,7.91,7.78,7.87,1282123,0
+CRUS.US,D,20070607,000000,7.83,7.91,7.67,7.83,1253384,0
+CRUS.US,D,20070608,000000,7.84,8.03,7.7,8,1599224,0
+CRUS.US,D,20070611,000000,7.99,8.09,7.88,7.9,1084738,0
+CRUS.US,D,20070612,000000,7.84,8,7.8,7.95,1518717,0
+CRUS.US,D,20070613,000000,7.99,8.12,7.89,8.03,1305705,0
+CRUS.US,D,20070614,000000,8.05,8.19,8.04,8.11,863318,0
+CRUS.US,D,20070615,000000,8.19,8.33,8.04,8.11,2072278,0
+CRUS.US,D,20070618,000000,8.11,8.16,8.01,8.07,583062,0
+CRUS.US,D,20070619,000000,8.02,8.1,7.99,8.05,534475,0
+CRUS.US,D,20070620,000000,8.1,8.1,7.97,8.01,945742,0
+CRUS.US,D,20070621,000000,7.93,8.28,7.93,8.27,1166833,0
+CRUS.US,D,20070622,000000,8.27,8.33,8.09,8.24,1851724,0
+CRUS.US,D,20070625,000000,8.21,8.32,8.09,8.2,1182673,0
+CRUS.US,D,20070626,000000,8.25,8.32,8.09,8.17,869885,0
+CRUS.US,D,20070627,000000,8.11,8.42,8.09,8.34,1246021,0
+CRUS.US,D,20070628,000000,8.36,8.4,8.23,8.32,906976,0
+CRUS.US,D,20070629,000000,8.33,8.42,8.22,8.3,1705226,0
+CRUS.US,D,20070702,000000,8.35,8.38,8.26,8.38,632233,0
+CRUS.US,D,20070703,000000,8.37,8.4,8.32,8.35,360181,0
+CRUS.US,D,20070705,000000,8.34,8.5,8.34,8.48,762113,0
+CRUS.US,D,20070706,000000,8.46,8.67,8.41,8.6,785855,0
+CRUS.US,D,20070709,000000,8.59,8.65,8.49,8.62,528348,0
+CRUS.US,D,20070710,000000,8.51,8.59,8.45,8.51,803867,0
+CRUS.US,D,20070711,000000,8.49,8.54,8.43,8.53,805628,0
+CRUS.US,D,20070712,000000,8.76,8.85,8.69,8.81,1364239,0
+CRUS.US,D,20070713,000000,8.79,8.82,8.69,8.81,509677,0
+CRUS.US,D,20070716,000000,8.79,8.85,8.53,8.57,1268715,0
+CRUS.US,D,20070717,000000,8.58,8.78,8.5,8.75,1307451,0
+CRUS.US,D,20070718,000000,8.72,8.73,8.53,8.69,925231,0
+CRUS.US,D,20070719,000000,8.69,8.8,8.68,8.77,683347,0
+CRUS.US,D,20070720,000000,8.74,8.74,8.35,8.43,1175919,0
+CRUS.US,D,20070723,000000,8.43,8.59,8.35,8.47,810106,0
+CRUS.US,D,20070724,000000,8.41,8.47,8.16,8.29,1465416,0
+CRUS.US,D,20070725,000000,8.36,8.44,8.08,8.22,1472209,0
+CRUS.US,D,20070726,000000,7.82,8.1,7.78,7.81,2202564,0
+CRUS.US,D,20070727,000000,7.75,7.83,7.49,7.52,1756584,0
+CRUS.US,D,20070730,000000,7.5,7.57,7.35,7.45,821452,0
+CRUS.US,D,20070731,000000,7.54,7.6,7.26,7.28,785226,0
+CRUS.US,D,20070801,000000,7.31,7.39,7.1,7.35,861939,0
+CRUS.US,D,20070802,000000,7.38,7.49,7.34,7.43,752126,0
+CRUS.US,D,20070803,000000,7.44,7.44,6.84,6.9,1110158,0
+CRUS.US,D,20070806,000000,6.96,6.99,6.75,6.91,1094979,0
+CRUS.US,D,20070807,000000,6.87,6.93,6.55,6.65,1569580,0
+CRUS.US,D,20070808,000000,6.66,7.15,6.55,7.14,2558346,0
+CRUS.US,D,20070809,000000,7.01,7.08,6.69,6.82,1615992,0
+CRUS.US,D,20070810,000000,6.71,7.22,6.67,6.98,1266974,0
+CRUS.US,D,20070813,000000,7.04,7.06,6.71,6.73,1094334,0
+CRUS.US,D,20070814,000000,6.73,6.76,6.67,6.68,517725,0
+CRUS.US,D,20070815,000000,6.68,6.78,6.62,6.73,658183,0
+CRUS.US,D,20070816,000000,6.71,6.94,6.67,6.75,1045007,0
+CRUS.US,D,20070817,000000,7.05,7.09,6.8,6.97,1162590,0
+CRUS.US,D,20070820,000000,7,7.14,6.94,7.12,607151,0
+CRUS.US,D,20070821,000000,7.1,7.13,7,7.09,432626,0
+CRUS.US,D,20070822,000000,7.18,7.21,7.05,7.07,655029,0
+CRUS.US,D,20070823,000000,7.12,7.12,6.79,6.84,882116,0
+CRUS.US,D,20070824,000000,6.87,6.89,6.77,6.89,370209,0
+CRUS.US,D,20070827,000000,6.88,6.89,6.7,6.72,338642,0
+CRUS.US,D,20070828,000000,6.68,6.7,6.37,6.38,649860,0
+CRUS.US,D,20070829,000000,6.44,6.68,6.43,6.67,947434,0
+CRUS.US,D,20070830,000000,6.66,6.75,6.55,6.6,335888,0
+CRUS.US,D,20070831,000000,6.71,6.84,6.71,6.81,767256,0
+CRUS.US,D,20070904,000000,6.79,6.93,6.73,6.9,711365,0
+CRUS.US,D,20070905,000000,6.84,6.89,6.7,6.71,842212,0
+CRUS.US,D,20070906,000000,7,7.16,6.83,6.87,1140026,0
+CRUS.US,D,20070907,000000,6.8,6.82,6.48,6.59,861290,0
+CRUS.US,D,20070910,000000,6.76,6.85,6.53,6.68,1316808,0
+CRUS.US,D,20070911,000000,6.73,6.86,6.71,6.81,1529531,0
+CRUS.US,D,20070912,000000,6.79,6.86,6.7,6.74,490614,0
+CRUS.US,D,20070913,000000,6.79,6.81,6.64,6.66,612618,0
+CRUS.US,D,20070914,000000,6.6,6.6,6.48,6.48,633309,0
+CRUS.US,D,20070917,000000,6.49,6.49,6.2,6.24,1389350,0
+CRUS.US,D,20070918,000000,6.26,6.43,6.21,6.35,1627130,0
+CRUS.US,D,20070919,000000,6.43,6.6,6.39,6.58,1010853,0
+CRUS.US,D,20070920,000000,6.56,6.62,6.44,6.46,358353,0
+CRUS.US,D,20070921,000000,6.51,6.58,6.48,6.52,771954,0
+CRUS.US,D,20070924,000000,6.52,6.6,6.19,6.3,776563,0
+CRUS.US,D,20070925,000000,6.25,6.44,6.22,6.39,421829,0
+CRUS.US,D,20070926,000000,6.42,6.52,6.38,6.46,410152,0
+CRUS.US,D,20070927,000000,6.5,6.54,6.42,6.49,491059,0
+CRUS.US,D,20070928,000000,6.48,6.52,6.35,6.4,650226,0
+CRUS.US,D,20071001,000000,6.39,6.58,6.39,6.58,498898,0
+CRUS.US,D,20071002,000000,6.6,6.72,6.57,6.62,593564,0
+CRUS.US,D,20071003,000000,6.57,6.59,6.49,6.51,363934,0
+CRUS.US,D,20071004,000000,6.53,6.56,6.48,6.49,766148,0
+CRUS.US,D,20071005,000000,6.58,6.64,6.49,6.55,899985,0
+CRUS.US,D,20071008,000000,6.54,6.65,6.52,6.58,331563,0
+CRUS.US,D,20071009,000000,6.61,6.62,6.49,6.62,514164,0
+CRUS.US,D,20071010,000000,6.62,6.75,6.62,6.75,720724,0
+CRUS.US,D,20071011,000000,6.8,6.92,6.64,6.68,639735,0
+CRUS.US,D,20071012,000000,6.69,6.89,6.69,6.85,325270,0
+CRUS.US,D,20071015,000000,6.85,6.85,6.59,6.59,640559,0
+CRUS.US,D,20071016,000000,6.56,6.71,6.52,6.54,414240,0
+CRUS.US,D,20071017,000000,6.66,6.84,6.6,6.76,692903,0
+CRUS.US,D,20071018,000000,6.74,6.79,6.68,6.75,322815,0
+CRUS.US,D,20071019,000000,6.74,6.74,6.41,6.44,588297,0
+CRUS.US,D,20071022,000000,6.61,7.33,6.61,7.28,1962590,0
+CRUS.US,D,20071023,000000,7.35,7.45,7.14,7.41,1570257,0
+CRUS.US,D,20071024,000000,7.3,7.31,6.94,6.98,1252144,0
+CRUS.US,D,20071025,000000,6.38,6.66,6.26,6.36,3576696,0
+CRUS.US,D,20071026,000000,6.41,6.49,6.16,6.3,2025006,0
+CRUS.US,D,20071029,000000,6.32,6.35,6.15,6.16,873885,0
+CRUS.US,D,20071030,000000,6.16,6.16,5.92,5.99,1638972,0
+CRUS.US,D,20071031,000000,6,6.2,5.98,6.15,902624,0
+CRUS.US,D,20071101,000000,6.04,6.14,5.88,5.94,1351171,0
+CRUS.US,D,20071102,000000,6.04,6.04,5.84,5.92,590233,0
+CRUS.US,D,20071105,000000,5.85,5.95,5.8,5.93,604568,0
+CRUS.US,D,20071106,000000,5.94,5.99,5.7,5.94,999696,0
+CRUS.US,D,20071107,000000,5.86,5.9,5.62,5.67,1178156,0
+CRUS.US,D,20071108,000000,5.72,5.77,5.54,5.73,948430,0
+CRUS.US,D,20071109,000000,5.68,5.82,5.61,5.74,825815,0
+CRUS.US,D,20071112,000000,5.76,5.9,5.6,5.67,860714,0
+CRUS.US,D,20071113,000000,5.72,5.78,5.58,5.64,1294465,0
+CRUS.US,D,20071114,000000,5.74,5.84,5.66,5.84,699437,0
+CRUS.US,D,20071115,000000,5.8,5.83,5.74,5.78,499045,0
+CRUS.US,D,20071116,000000,5.78,5.79,5.46,5.59,1130286,0
+CRUS.US,D,20071119,000000,5.52,5.7,5.5,5.67,837926,0
+CRUS.US,D,20071120,000000,5.65,5.83,5.62,5.8,1603177,0
+CRUS.US,D,20071121,000000,5.76,5.85,5.68,5.8,577351,0
+CRUS.US,D,20071123,000000,5.81,5.82,5.74,5.81,250631,0
+CRUS.US,D,20071126,000000,5.81,6.03,5.8,5.9,782274,0
+CRUS.US,D,20071127,000000,5.93,6.06,5.84,5.91,1161827,0
+CRUS.US,D,20071128,000000,5.99,6.05,5.86,5.89,1014043,0
+CRUS.US,D,20071129,000000,5.86,5.95,5.8,5.83,479599,0
+CRUS.US,D,20071130,000000,5.91,5.93,5.68,5.7,950687,0
+CRUS.US,D,20071203,000000,5.68,5.69,5.47,5.47,540892,0
+CRUS.US,D,20071204,000000,5.43,5.46,5.33,5.36,525411,0
+CRUS.US,D,20071205,000000,5.5,5.53,5.43,5.5,437535,0
+CRUS.US,D,20071206,000000,5.51,5.54,5.39,5.43,710571,0
+CRUS.US,D,20071207,000000,5.37,5.42,5.33,5.36,402852,0
+CRUS.US,D,20071210,000000,5.37,5.39,5.22,5.29,684375,0
+CRUS.US,D,20071211,000000,5.33,5.37,5.17,5.2,703195,0
+CRUS.US,D,20071212,000000,5.28,5.32,5.03,5.11,1089559,0
+CRUS.US,D,20071213,000000,5.04,5.13,4.9,4.98,1937060,0
+CRUS.US,D,20071214,000000,4.91,5.04,4.67,4.76,1965485,0
+CRUS.US,D,20071217,000000,4.78,4.78,4.47,4.56,1669238,0
+CRUS.US,D,20071218,000000,4.99,5.08,4.7,4.7,2207922,0
+CRUS.US,D,20071219,000000,4.71,4.91,4.71,4.89,1334397,0
+CRUS.US,D,20071220,000000,4.95,5,4.85,5,1224389,0
+CRUS.US,D,20071221,000000,5.07,5.14,5.04,5.1,1298096,0
+CRUS.US,D,20071224,000000,5.13,5.14,5.06,5.11,245940,0
+CRUS.US,D,20071226,000000,5.05,5.13,5,5.04,692821,0
+CRUS.US,D,20071227,000000,5.21,5.34,5.18,5.26,1366758,0
+CRUS.US,D,20071228,000000,5.29,5.3,5.11,5.17,780099,0
+CRUS.US,D,20071231,000000,5.14,5.3,5.07,5.28,840868,0
+CRUS.US,D,20080102,000000,5.26,5.27,4.94,5.02,834858,0
+CRUS.US,D,20080103,000000,5.02,5.04,4.79,4.81,673521,0
+CRUS.US,D,20080104,000000,4.74,4.8,4.59,4.61,557165,0
+CRUS.US,D,20080107,000000,4.63,4.71,4.51,4.65,865885,0
+CRUS.US,D,20080108,000000,4.71,4.74,4.44,4.46,861350,0
+CRUS.US,D,20080109,000000,4.5,4.63,4.5,4.59,1424238,0
+CRUS.US,D,20080110,000000,4.62,4.8,4.52,4.74,749187,0
+CRUS.US,D,20080111,000000,4.71,4.72,4.46,4.6,829584,0
+CRUS.US,D,20080114,000000,4.62,4.79,4.6,4.73,719833,0
+CRUS.US,D,20080115,000000,4.65,4.72,4.6,4.7,667656,0
+CRUS.US,D,20080116,000000,4.68,4.81,4.5,4.68,753382,0
+CRUS.US,D,20080117,000000,4.71,4.77,4.6,4.6,717335,0
+CRUS.US,D,20080118,000000,4.6,4.83,4.6,4.68,1099551,0
+CRUS.US,D,20080122,000000,4.48,4.8,4.48,4.7,672761,0
+CRUS.US,D,20080123,000000,4.66,4.72,4.34,4.51,1287602,0
+CRUS.US,D,20080124,000000,4.53,4.63,4.46,4.61,1773996,0
+CRUS.US,D,20080125,000000,4.69,4.75,4.66,4.71,923516,0
+CRUS.US,D,20080128,000000,4.71,4.71,4.53,4.58,670993,0
+CRUS.US,D,20080129,000000,4.62,4.68,4.56,4.68,502292,0
+CRUS.US,D,20080130,000000,4.68,4.9,4.52,4.53,1744674,0
+CRUS.US,D,20080131,000000,4.33,4.46,4,4.25,3815525,0
+CRUS.US,D,20080201,000000,4.28,4.33,4.13,4.22,3728224,0
+CRUS.US,D,20080204,000000,4.23,4.77,4.23,4.68,2715264,0
+CRUS.US,D,20080205,000000,4.56,4.7,4.49,4.51,1560651,0
+CRUS.US,D,20080206,000000,4.56,4.77,4.53,4.58,917102,0
+CRUS.US,D,20080207,000000,4.55,4.63,4.45,4.52,711835,0
+CRUS.US,D,20080208,000000,4.56,5.12,4.54,4.99,2207418,0
+CRUS.US,D,20080211,000000,4.99,5.09,4.76,4.78,1633023,0
+CRUS.US,D,20080212,000000,4.82,4.96,4.75,4.91,1009715,0
+CRUS.US,D,20080213,000000,4.95,5.19,4.86,5.19,1018287,0
+CRUS.US,D,20080214,000000,5.2,5.21,5.09,5.11,875601,0
+CRUS.US,D,20080215,000000,5.09,5.22,5.06,5.17,935284,0
+CRUS.US,D,20080219,000000,5.2,5.3,5,5.01,1334756,0
+CRUS.US,D,20080220,000000,5,5.2,5,5.18,964326,0
+CRUS.US,D,20080221,000000,5.19,5.36,5.17,5.23,1172589,0
+CRUS.US,D,20080222,000000,5.21,5.27,5.04,5.14,811958,0
+CRUS.US,D,20080225,000000,5.13,5.27,5.1,5.24,838179,0
+CRUS.US,D,20080226,000000,5.21,5.4,5.2,5.32,1275892,0
+CRUS.US,D,20080227,000000,5.28,5.59,5.23,5.45,976798,0
+CRUS.US,D,20080228,000000,5.4,5.42,5.13,5.17,1434669,0
+CRUS.US,D,20080229,000000,5.14,5.27,5.11,5.14,801125,0
+CRUS.US,D,20080303,000000,5.13,5.26,5.08,5.15,1323108,0
+CRUS.US,D,20080304,000000,5.11,5.3,5.1,5.27,838556,0
+CRUS.US,D,20080305,000000,5.28,5.37,5.23,5.27,824617,0
+CRUS.US,D,20080306,000000,5.23,5.32,5.11,5.11,751127,0
+CRUS.US,D,20080307,000000,5.1,5.34,5.1,5.24,1057561,0
+CRUS.US,D,20080310,000000,5.25,5.25,4.92,4.92,1092064,0
+CRUS.US,D,20080311,000000,4.92,5.24,4.92,5.09,1198527,0
+CRUS.US,D,20080312,000000,5.09,5.11,5.03,5.1,1379944,0
+CRUS.US,D,20080313,000000,5.09,5.28,4.97,5.25,3455130,0
+CRUS.US,D,20080314,000000,5.26,5.53,5.21,5.44,1818368,0
+CRUS.US,D,20080317,000000,5.37,5.71,5.33,5.58,2079778,0
+CRUS.US,D,20080318,000000,5.65,6,5.65,5.99,3619789,0
+CRUS.US,D,20080319,000000,6.02,6.17,5.74,5.74,1246964,0
+CRUS.US,D,20080320,000000,5.82,6.03,5.67,6,1892511,0
+CRUS.US,D,20080324,000000,6.04,6.14,5.97,6.09,1486246,0
+CRUS.US,D,20080325,000000,6.1,6.14,5.87,6.11,1137360,0
+CRUS.US,D,20080326,000000,6.07,6.17,5.99,6.1,2270686,0
+CRUS.US,D,20080327,000000,6.11,6.62,6.09,6.35,2997305,0
+CRUS.US,D,20080328,000000,6.7,6.81,6.56,6.63,2311566,0
+CRUS.US,D,20080331,000000,6.61,6.8,6.52,6.72,1626803,0
+CRUS.US,D,20080401,000000,6.75,6.95,6.72,6.82,3048895,0
+CRUS.US,D,20080402,000000,6.89,6.96,6.8,6.92,2137176,0
+CRUS.US,D,20080403,000000,6.92,7.38,6.91,7.15,3365720,0
+CRUS.US,D,20080404,000000,7.17,7.29,6.95,7.25,1464301,0
+CRUS.US,D,20080407,000000,6.85,7.2,6.82,6.92,2110550,0
+CRUS.US,D,20080408,000000,6.91,6.95,6.63,6.73,1730821,0
+CRUS.US,D,20080409,000000,6.71,6.9,6.61,6.75,1638220,0
+CRUS.US,D,20080410,000000,6.56,6.8,6.45,6.67,2336788,0
+CRUS.US,D,20080411,000000,6.57,6.68,6.38,6.43,1754581,0
+CRUS.US,D,20080414,000000,6.46,6.78,6.36,6.66,1248147,0
+CRUS.US,D,20080415,000000,6.75,7.28,6.63,7.16,3668312,0
+CRUS.US,D,20080416,000000,7.18,7.25,7.02,7.14,1886405,0
+CRUS.US,D,20080417,000000,7.12,7.25,7,7.13,1071559,0
+CRUS.US,D,20080418,000000,7.27,7.53,7.11,7.4,1484601,0
+CRUS.US,D,20080421,000000,6.96,7.19,6.9,7.16,2816543,0
+CRUS.US,D,20080422,000000,7.1,7.22,6.95,7.01,2545526,0
+CRUS.US,D,20080423,000000,7.02,7.33,6.95,7.28,1633949,0
+CRUS.US,D,20080424,000000,7.27,7.59,7.24,7.53,1470036,0
+CRUS.US,D,20080425,000000,7.57,7.57,7.2,7.4,1263667,0
+CRUS.US,D,20080428,000000,7.4,7.5,7.11,7.13,1458465,0
+CRUS.US,D,20080429,000000,7.15,7.27,7.04,7.11,866416,0
+CRUS.US,D,20080430,000000,7.15,7.29,7.12,7.15,618524,0
+CRUS.US,D,20080501,000000,7.22,7.63,7.19,7.43,1417546,0
+CRUS.US,D,20080502,000000,6.72,6.83,5.65,5.85,5473422,0
+CRUS.US,D,20080505,000000,5.8,5.92,5.5,5.66,3259753,0
+CRUS.US,D,20080506,000000,5.6,5.75,5.56,5.67,940582,0
+CRUS.US,D,20080507,000000,5.7,5.84,5.68,5.75,1179969,0
+CRUS.US,D,20080508,000000,5.84,6.02,5.81,5.97,1665386,0
+CRUS.US,D,20080509,000000,5.89,6,5.85,5.9,1015740,0
+CRUS.US,D,20080512,000000,5.93,6.09,5.85,6.07,608525,0
+CRUS.US,D,20080513,000000,6.15,6.17,6.02,6.13,534752,0
+CRUS.US,D,20080514,000000,6.13,6.32,6.05,6.22,852560,0
+CRUS.US,D,20080515,000000,6.21,6.35,6.17,6.28,652397,0
+CRUS.US,D,20080516,000000,6.33,6.37,6.05,6.18,1062674,0
+CRUS.US,D,20080519,000000,6.25,6.4,6.2,6.33,1158624,0
+CRUS.US,D,20080520,000000,6.29,6.34,6.02,6.07,942702,0
+CRUS.US,D,20080521,000000,6.1,6.28,6,6.1,892586,0
+CRUS.US,D,20080522,000000,6.14,6.26,6.08,6.22,718364,0
+CRUS.US,D,20080523,000000,6.18,6.27,6.13,6.22,587278,0
+CRUS.US,D,20080527,000000,6.25,6.41,6.22,6.4,1039102,0
+CRUS.US,D,20080528,000000,6.44,6.47,6.22,6.29,314610,0
+CRUS.US,D,20080529,000000,6.26,6.42,6.26,6.31,407881,0
+CRUS.US,D,20080530,000000,6.31,6.58,6.29,6.56,688138,0
+CRUS.US,D,20080602,000000,6.53,6.68,6.36,6.45,477378,0
+CRUS.US,D,20080603,000000,6.46,6.6,6.3,6.42,556492,0
+CRUS.US,D,20080604,000000,6.38,6.65,6.36,6.63,598599,0
+CRUS.US,D,20080605,000000,6.8,7.01,6.79,7,1500914,0
+CRUS.US,D,20080606,000000,7,7.03,6.56,6.59,1371238,0
+CRUS.US,D,20080609,000000,6.64,6.74,6.34,6.42,801300,0
+CRUS.US,D,20080610,000000,6.39,6.42,6.3,6.37,474376,0
+CRUS.US,D,20080611,000000,6.33,6.39,6.08,6.08,535960,0
+CRUS.US,D,20080612,000000,6.15,6.22,6.02,6.17,568046,0
+CRUS.US,D,20080613,000000,6.24,6.35,6.19,6.33,363420,0
+CRUS.US,D,20080616,000000,6.32,6.48,6.25,6.48,252586,0
+CRUS.US,D,20080617,000000,6.44,6.5,6.24,6.28,375049,0
+CRUS.US,D,20080618,000000,6.26,6.26,6,6.09,401116,0
+CRUS.US,D,20080619,000000,6.09,6.23,6.01,6.22,593468,0
+CRUS.US,D,20080620,000000,6.2,6.2,6,6.06,764989,0
+CRUS.US,D,20080623,000000,6.11,6.19,5.95,5.98,324312,0
+CRUS.US,D,20080624,000000,5.92,6.08,5.83,5.95,416139,0
+CRUS.US,D,20080625,000000,5.98,6.22,5.96,6.18,537412,0
+CRUS.US,D,20080626,000000,6.12,6.12,5.9,5.96,495780,0
+CRUS.US,D,20080627,000000,5.95,6.09,5.82,5.93,2411045,0
+CRUS.US,D,20080630,000000,5.96,5.99,5.55,5.56,1170835,0
+CRUS.US,D,20080701,000000,5.56,5.56,5.3,5.46,799908,0
+CRUS.US,D,20080702,000000,5.45,5.53,5.19,5.2,718822,0
+CRUS.US,D,20080703,000000,5.27,5.29,4.91,5.04,894850,0
+CRUS.US,D,20080707,000000,5.08,5.24,5.01,5.2,957815,0
+CRUS.US,D,20080708,000000,5.2,5.26,5.09,5.15,978906,0
+CRUS.US,D,20080709,000000,5.14,5.21,4.79,4.8,1111331,0
+CRUS.US,D,20080710,000000,4.81,4.97,4.76,4.91,1377039,0
+CRUS.US,D,20080711,000000,4.86,4.86,4.61,4.8,1571963,0
+CRUS.US,D,20080714,000000,4.85,4.89,4.46,4.62,982596,0
+CRUS.US,D,20080715,000000,4.56,5.05,4.46,4.89,1691790,0
+CRUS.US,D,20080716,000000,4.87,5.03,4.79,5,1138345,0
+CRUS.US,D,20080717,000000,5.01,5.05,4.73,4.74,1480380,0
+CRUS.US,D,20080718,000000,4.77,4.8,4.67,4.75,1818649,0
+CRUS.US,D,20080721,000000,4.76,4.83,4.63,4.65,1019795,0
+CRUS.US,D,20080722,000000,4.64,4.66,4.46,4.52,1490356,0
+CRUS.US,D,20080723,000000,4.58,4.87,4.58,4.83,1234012,0
+CRUS.US,D,20080724,000000,5.49,6.55,5.49,6.06,4858271,0
+CRUS.US,D,20080725,000000,5.95,6.07,5.78,5.85,1676943,0
+CRUS.US,D,20080728,000000,5.78,5.86,5.56,5.59,923135,0
+CRUS.US,D,20080729,000000,5.67,5.91,5.67,5.73,1464693,0
+CRUS.US,D,20080730,000000,5.78,6.01,5.77,6,1532868,0
+CRUS.US,D,20080731,000000,5.92,6.01,5.68,5.68,967340,0
+CRUS.US,D,20080801,000000,5.69,5.75,5.51,5.56,919296,0
+CRUS.US,D,20080804,000000,5.54,5.78,5.49,5.74,1260228,0
+CRUS.US,D,20080805,000000,5.75,5.79,5.62,5.73,1202124,0
+CRUS.US,D,20080806,000000,5.7,5.83,5.57,5.66,1429198,0
+CRUS.US,D,20080807,000000,5.58,6.01,5.57,5.93,959434,0
+CRUS.US,D,20080808,000000,5.82,6.02,5.8,5.9,1099964,0
+CRUS.US,D,20080811,000000,5.91,6.02,5.86,5.98,877266,0
+CRUS.US,D,20080812,000000,5.97,6.02,5.75,5.83,1184030,0
+CRUS.US,D,20080813,000000,5.82,5.82,5.48,5.53,1104110,0
+CRUS.US,D,20080814,000000,5.53,5.59,5.38,5.4,733514,0
+CRUS.US,D,20080815,000000,5.47,5.61,5.38,5.57,785538,0
+CRUS.US,D,20080818,000000,5.56,5.77,5.5,5.75,1429125,0
+CRUS.US,D,20080819,000000,5.75,6.01,5.69,5.8,1066176,0
+CRUS.US,D,20080820,000000,5.81,5.93,5.72,5.83,480255,0
+CRUS.US,D,20080821,000000,5.78,5.91,5.76,5.89,659801,0
+CRUS.US,D,20080822,000000,5.95,5.98,5.89,5.97,463653,0
+CRUS.US,D,20080825,000000,6,6,5.92,5.95,442041,0
+CRUS.US,D,20080826,000000,5.95,5.97,5.9,5.91,691272,0
+CRUS.US,D,20080827,000000,5.92,6.24,5.9,6.21,1137850,0
+CRUS.US,D,20080828,000000,6.22,6.32,6.18,6.32,689384,0
+CRUS.US,D,20080829,000000,6.27,6.27,6.14,6.21,959510,0
+CRUS.US,D,20080902,000000,6.24,6.46,6.23,6.39,1439248,0
+CRUS.US,D,20080903,000000,6.46,6.46,6.14,6.17,1094595,0
+CRUS.US,D,20080904,000000,6.14,6.16,5.72,5.73,1091858,0
+CRUS.US,D,20080905,000000,5.71,5.77,5.6,5.66,1237922,0
+CRUS.US,D,20080908,000000,5.76,5.97,5.62,5.67,1134285,0
+CRUS.US,D,20080909,000000,5.68,5.78,5.41,5.44,984500,0
+CRUS.US,D,20080910,000000,5.52,5.64,5.45,5.58,1311892,0
+CRUS.US,D,20080911,000000,5.51,5.55,5.43,5.54,1167677,0
+CRUS.US,D,20080912,000000,5.5,5.57,5.4,5.46,943163,0
+CRUS.US,D,20080915,000000,5.45,5.52,5.12,5.18,1159925,0
+CRUS.US,D,20080916,000000,5.09,5.28,5,5.26,1082319,0
+CRUS.US,D,20080917,000000,5.25,5.39,5.17,5.24,1059061,0
+CRUS.US,D,20080918,000000,5.34,5.6,5.18,5.54,1265872,0
+CRUS.US,D,20080919,000000,5.78,6.09,5.68,6,1799448,0
+CRUS.US,D,20080922,000000,5.95,6.1,5.88,5.91,1065806,0
+CRUS.US,D,20080923,000000,5.91,5.94,5.64,5.72,515809,0
+CRUS.US,D,20080924,000000,5.72,5.87,5.53,5.55,507858,0
+CRUS.US,D,20080925,000000,5.59,5.78,5.55,5.64,675587,0
+CRUS.US,D,20080926,000000,5.49,5.59,5.38,5.45,637670,0
+CRUS.US,D,20080929,000000,5.35,5.36,5.07,5.15,691332,0
+CRUS.US,D,20080930,000000,5.24,5.5,5.1,5.45,653834,0
+CRUS.US,D,20081001,000000,5.41,5.46,5.21,5.25,383948,0
+CRUS.US,D,20081002,000000,5.18,5.3,5.09,5.13,517024,0
+CRUS.US,D,20081003,000000,5.24,5.39,5.08,5.08,656420,0
+CRUS.US,D,20081006,000000,5,5,4.71,4.94,844332,0
+CRUS.US,D,20081007,000000,4.94,4.99,4.51,4.51,467105,0
+CRUS.US,D,20081008,000000,4.51,4.81,4.38,4.53,1680972,0
+CRUS.US,D,20081009,000000,4.56,4.64,3.58,4.19,1020273,0
+CRUS.US,D,20081010,000000,3.96,4.38,3.42,4.37,1599695,0
+CRUS.US,D,20081013,000000,4.52,4.67,4.35,4.62,694113,0
+CRUS.US,D,20081014,000000,4.73,4.83,4.25,4.71,625220,0
+CRUS.US,D,20081015,000000,4.66,4.72,4.23,4.25,452902,0
+CRUS.US,D,20081016,000000,4.36,5.01,4.31,4.95,828148,0
+CRUS.US,D,20081017,000000,4.85,5.04,3.6,4.8,542486,0
+CRUS.US,D,20081020,000000,4.86,5.04,4.71,5.03,471213,0
+CRUS.US,D,20081021,000000,4.94,5,4.58,4.58,567875,0
+CRUS.US,D,20081022,000000,4.54,4.79,4.51,4.59,644105,0
+CRUS.US,D,20081023,000000,4.68,5,4.67,4.95,1019251,0
+CRUS.US,D,20081024,000000,4.71,5.13,4.69,4.94,904801,0
+CRUS.US,D,20081027,000000,4.96,5,4.63,4.65,590881,0
+CRUS.US,D,20081028,000000,4.81,5.23,4.63,5.2,806383,0
+CRUS.US,D,20081029,000000,5.06,5.39,5.02,5.21,498014,0
+CRUS.US,D,20081030,000000,5.32,5.45,5.24,5.43,843721,0
+CRUS.US,D,20081031,000000,5.41,5.83,5.33,5.74,1722172,0
+CRUS.US,D,20081103,000000,5.64,5.92,5.62,5.73,916629,0
+CRUS.US,D,20081104,000000,5.77,5.95,5.69,5.85,573348,0
+CRUS.US,D,20081105,000000,5.81,5.94,5.63,5.66,1336777,0
+CRUS.US,D,20081106,000000,5.64,5.84,5.19,5.25,1061626,0
+CRUS.US,D,20081107,000000,5.32,5.49,5.21,5.36,547646,0
+CRUS.US,D,20081110,000000,5.49,5.5,5.15,5.31,609522,0
+CRUS.US,D,20081111,000000,5.25,5.31,5.08,5.08,513104,0
+CRUS.US,D,20081112,000000,5.03,5.03,4.61,4.61,815415,0
+CRUS.US,D,20081113,000000,4.6,4.78,4.24,4.77,934641,0
+CRUS.US,D,20081114,000000,4.68,4.77,4.08,4.08,790044,0
+CRUS.US,D,20081117,000000,4.13,4.33,4.12,4.13,535922,0
+CRUS.US,D,20081118,000000,4.18,4.24,3.81,3.99,638253,0
+CRUS.US,D,20081119,000000,4,4.06,3.73,3.74,665627,0
+CRUS.US,D,20081120,000000,3.75,4.18,3.62,3.69,891032,0
+CRUS.US,D,20081121,000000,3.77,3.81,3.35,3.59,776536,0
+CRUS.US,D,20081124,000000,3.59,3.85,3.51,3.83,736770,0
+CRUS.US,D,20081125,000000,3.85,3.86,3.61,3.78,584644,0
+CRUS.US,D,20081126,000000,3.78,4.23,3.69,4.21,514320,0
+CRUS.US,D,20081128,000000,4.16,4.24,4.11,4.22,141878,0
+CRUS.US,D,20081201,000000,4.14,4.23,3.89,3.9,691428,0
+CRUS.US,D,20081202,000000,3.97,4.28,3.86,4.28,847078,0
+CRUS.US,D,20081203,000000,4.18,4.35,4.03,4.23,937300,0
+CRUS.US,D,20081204,000000,3.75,3.8,2.88,2.9,2287553,0
+CRUS.US,D,20081205,000000,2.92,2.97,2.83,2.9,1181449,0
+CRUS.US,D,20081208,000000,2.96,2.99,2.78,2.9,826014,0
+CRUS.US,D,20081209,000000,2.86,3.03,2.85,2.94,669363,0
+CRUS.US,D,20081210,000000,2.97,3.04,2.88,2.9,659109,0
+CRUS.US,D,20081211,000000,2.87,2.88,2.34,2.35,1342084,0
+CRUS.US,D,20081212,000000,2.32,2.56,2.28,2.39,1062620,0
+CRUS.US,D,20081215,000000,2.41,2.44,2.3,2.35,1201607,0
+CRUS.US,D,20081216,000000,2.46,2.73,2.39,2.71,1308070,0
+CRUS.US,D,20081217,000000,2.7,2.73,2.59,2.67,487730,0
+CRUS.US,D,20081218,000000,2.68,2.69,2.54,2.66,745037,0
+CRUS.US,D,20081219,000000,2.75,2.88,2.57,2.67,1035823,0
+CRUS.US,D,20081222,000000,2.69,2.75,2.59,2.71,416975,0
+CRUS.US,D,20081223,000000,2.72,2.74,2.45,2.47,246669,0
+CRUS.US,D,20081224,000000,2.4,2.54,2.34,2.35,502176,0
+CRUS.US,D,20081226,000000,2.35,2.49,2.35,2.45,342121,0
+CRUS.US,D,20081229,000000,2.46,2.5,2.36,2.38,371897,0
+CRUS.US,D,20081230,000000,2.45,2.51,2.39,2.49,366228,0
+CRUS.US,D,20081231,000000,2.47,2.69,2.47,2.68,447550,0
+CRUS.US,D,20090102,000000,2.67,2.88,2.59,2.83,467006,0
+CRUS.US,D,20090105,000000,2.9,2.9,2.73,2.85,313799,0
+CRUS.US,D,20090106,000000,2.88,3.03,2.77,2.97,397314,0
+CRUS.US,D,20090107,000000,2.99,2.99,2.78,2.82,280203,0
+CRUS.US,D,20090108,000000,2.85,3.02,2.78,2.84,288226,0
+CRUS.US,D,20090109,000000,2.84,2.84,2.72,2.76,332464,0
+CRUS.US,D,20090112,000000,2.77,2.81,2.43,2.47,556257,0
+CRUS.US,D,20090113,000000,2.47,2.55,2.42,2.46,440574,0
+CRUS.US,D,20090114,000000,2.42,2.52,2.35,2.4,397517,0
+CRUS.US,D,20090115,000000,2.39,2.48,2.25,2.43,500390,0
+CRUS.US,D,20090116,000000,2.43,2.49,2.38,2.44,368703,0
+CRUS.US,D,20090120,000000,2.4,2.47,2.22,2.22,411844,0
+CRUS.US,D,20090121,000000,2.22,2.36,2.16,2.34,530228,0
+CRUS.US,D,20090122,000000,2.29,2.35,2.24,2.31,193932,0
+CRUS.US,D,20090123,000000,2.25,2.46,2.25,2.41,256975,0
+CRUS.US,D,20090126,000000,2.41,2.53,2.41,2.45,156780,0
+CRUS.US,D,20090127,000000,2.45,2.88,2.45,2.76,773847,0
+CRUS.US,D,20090128,000000,2.8,2.87,2.61,2.7,725951,0
+CRUS.US,D,20090129,000000,2.85,3.04,2.67,2.87,527155,0
+CRUS.US,D,20090130,000000,2.89,2.89,2.7,2.82,454081,0
+CRUS.US,D,20090202,000000,2.79,2.84,2.64,2.75,401921,0
+CRUS.US,D,20090203,000000,2.76,2.88,2.66,2.82,645233,0
+CRUS.US,D,20090204,000000,2.76,2.91,2.68,2.9,986356,0
+CRUS.US,D,20090205,000000,2.9,3.25,2.86,3.14,867580,0
+CRUS.US,D,20090206,000000,3.12,3.27,3.09,3.23,435148,0
+CRUS.US,D,20090209,000000,3.2,3.31,3.14,3.3,426784,0
+CRUS.US,D,20090210,000000,3.16,3.36,3.13,3.15,441000,0
+CRUS.US,D,20090211,000000,3.18,3.31,3.14,3.27,646887,0
+CRUS.US,D,20090212,000000,3.21,3.6,3.19,3.48,646535,0
+CRUS.US,D,20090213,000000,3.47,3.73,3.41,3.7,537212,0
+CRUS.US,D,20090217,000000,3.63,3.63,3.46,3.53,554035,0
+CRUS.US,D,20090218,000000,3.5,3.74,3.5,3.7,519731,0
+CRUS.US,D,20090219,000000,3.62,3.84,3.62,3.71,1241859,0
+CRUS.US,D,20090220,000000,3.68,3.79,3.6,3.64,510434,0
+CRUS.US,D,20090223,000000,3.67,3.7,3.54,3.54,511564,0
+CRUS.US,D,20090224,000000,3.57,3.73,3.56,3.67,436868,0
+CRUS.US,D,20090225,000000,3.65,3.71,3.55,3.61,550981,0
+CRUS.US,D,20090226,000000,3.63,3.75,3.54,3.56,231290,0
+CRUS.US,D,20090227,000000,3.55,3.7,3.55,3.55,332112,0
+CRUS.US,D,20090302,000000,3.5,3.6,3.43,3.44,305903,0
+CRUS.US,D,20090303,000000,3.48,3.49,3.27,3.32,425101,0
+CRUS.US,D,20090304,000000,3.37,3.45,3.2,3.34,658772,0
+CRUS.US,D,20090305,000000,3.26,3.35,3.11,3.13,541374,0
+CRUS.US,D,20090306,000000,3.16,3.2,3.02,3.14,447143,0
+CRUS.US,D,20090309,000000,3.15,3.28,3.15,3.18,233799,0
+CRUS.US,D,20090310,000000,3.25,3.63,3.16,3.61,513503,0
+CRUS.US,D,20090311,000000,3.63,3.72,3.55,3.64,245132,0
+CRUS.US,D,20090312,000000,3.61,3.95,3.5,3.95,420659,0
+CRUS.US,D,20090313,000000,3.95,4,3.82,3.84,215462,0
+CRUS.US,D,20090316,000000,3.89,3.89,3.66,3.67,270368,0
+CRUS.US,D,20090317,000000,3.68,3.97,3.68,3.97,253551,0
+CRUS.US,D,20090318,000000,3.96,4.12,3.86,4.11,337238,0
+CRUS.US,D,20090319,000000,4.15,4.2,3.97,4.07,179756,0
+CRUS.US,D,20090320,000000,4.11,4.11,3.76,3.77,301085,0
+CRUS.US,D,20090323,000000,3.84,4.21,3.77,4.21,348212,0
+CRUS.US,D,20090324,000000,4.14,4.18,3.9,3.9,208572,0
+CRUS.US,D,20090325,000000,3.92,4.13,3.7,3.92,304948,0
+CRUS.US,D,20090326,000000,3.98,4.35,3.96,4.28,468256,0
+CRUS.US,D,20090327,000000,4.19,4.24,4,4,180178,0
+CRUS.US,D,20090330,000000,3.95,3.97,3.72,3.77,291706,0
+CRUS.US,D,20090331,000000,3.83,3.95,3.76,3.76,338563,0
+CRUS.US,D,20090401,000000,3.75,3.96,3.68,3.9,240492,0
+CRUS.US,D,20090402,000000,3.98,4.13,3.94,4.09,568642,0
+CRUS.US,D,20090403,000000,4.09,4.23,4.06,4.23,250406,0
+CRUS.US,D,20090406,000000,4.21,4.21,4,4.09,191802,0
+CRUS.US,D,20090407,000000,4.02,4.09,3.62,3.63,362678,0
+CRUS.US,D,20090408,000000,3.65,3.79,3.62,3.77,368250,0
+CRUS.US,D,20090409,000000,3.86,3.96,3.8,3.91,403920,0
+CRUS.US,D,20090413,000000,3.88,3.98,3.75,3.77,372205,0
+CRUS.US,D,20090414,000000,3.7,3.75,3.63,3.64,526280,0
+CRUS.US,D,20090415,000000,3.61,3.73,3.52,3.71,315927,0
+CRUS.US,D,20090416,000000,3.75,3.87,3.66,3.82,273260,0
+CRUS.US,D,20090417,000000,3.84,4.14,3.77,4.09,485205,0
+CRUS.US,D,20090420,000000,3.99,4.08,3.8,3.86,708927,0
+CRUS.US,D,20090421,000000,3.86,4.19,3.86,4.18,382647,0
+CRUS.US,D,20090422,000000,4.1,4.31,4.03,4.28,255586,0
+CRUS.US,D,20090423,000000,4.27,4.3,4.01,4.02,300543,0
+CRUS.US,D,20090424,000000,4.08,4.25,4,4.14,248355,0
+CRUS.US,D,20090427,000000,4.05,4.11,3.84,3.91,285897,0
+CRUS.US,D,20090428,000000,3.89,4.06,3.85,4,176939,0
+CRUS.US,D,20090429,000000,4.02,4.44,4.01,4.43,647446,0
+CRUS.US,D,20090430,000000,4.4,4.98,4.4,4.65,785857,0
+CRUS.US,D,20090501,000000,4.7,4.7,4.56,4.59,387590,0
+CRUS.US,D,20090504,000000,4.65,4.65,4.47,4.53,392670,0
+CRUS.US,D,20090505,000000,4.54,4.54,4.38,4.49,339621,0
+CRUS.US,D,20090506,000000,4.52,4.54,4.23,4.34,310131,0
+CRUS.US,D,20090507,000000,4.38,4.43,3.87,4.01,444203,0
+CRUS.US,D,20090508,000000,4.06,4.08,3.71,3.95,517428,0
+CRUS.US,D,20090511,000000,3.87,3.96,3.84,3.9,353660,0
+CRUS.US,D,20090512,000000,3.91,3.93,3.72,3.79,194571,0
+CRUS.US,D,20090513,000000,3.72,3.81,3.51,3.51,360435,0
+CRUS.US,D,20090514,000000,3.54,3.56,3.44,3.48,602380,0
+CRUS.US,D,20090515,000000,3.49,3.5,3.37,3.39,394909,0
+CRUS.US,D,20090518,000000,3.45,3.56,3.38,3.52,548603,0
+CRUS.US,D,20090519,000000,3.54,3.69,3.5,3.6,372358,0
+CRUS.US,D,20090520,000000,3.62,3.71,3.5,3.52,270201,0
+CRUS.US,D,20090521,000000,3.5,3.61,3.25,3.37,425314,0
+CRUS.US,D,20090522,000000,3.4,3.59,3.32,3.49,371805,0
+CRUS.US,D,20090526,000000,3.51,3.77,3.51,3.74,327385,0
+CRUS.US,D,20090527,000000,3.7,3.84,3.69,3.75,262261,0
+CRUS.US,D,20090528,000000,3.77,3.83,3.72,3.74,329159,0
+CRUS.US,D,20090529,000000,3.74,3.9,3.71,3.89,381478,0
+CRUS.US,D,20090601,000000,3.8,4.06,3.76,4.04,494926,0
+CRUS.US,D,20090602,000000,4.08,4.11,3.86,3.95,757733,0
+CRUS.US,D,20090603,000000,3.93,4,3.89,3.98,169493,0
+CRUS.US,D,20090604,000000,4,4.15,3.9,4.12,178314,0
+CRUS.US,D,20090605,000000,4.15,4.15,4.02,4.07,206841,0
+CRUS.US,D,20090608,000000,4,4.37,3.97,4.23,407553,0
+CRUS.US,D,20090609,000000,4.32,4.73,4.3,4.69,582043,0
+CRUS.US,D,20090610,000000,4.75,4.8,4.45,4.58,727981,0
+CRUS.US,D,20090611,000000,4.58,4.68,4.47,4.49,302804,0
+CRUS.US,D,20090612,000000,4.46,4.63,4.45,4.59,265933,0
+CRUS.US,D,20090615,000000,4.48,4.55,4.45,4.52,300000,0
+CRUS.US,D,20090616,000000,4.6,4.6,4.46,4.46,215311,0
+CRUS.US,D,20090617,000000,4.46,4.59,4.44,4.49,297370,0
+CRUS.US,D,20090618,000000,4.47,4.54,4.42,4.52,212498,0
+CRUS.US,D,20090619,000000,4.61,4.61,4.4,4.46,744070,0
+CRUS.US,D,20090622,000000,4.46,4.49,4.29,4.29,374410,0
+CRUS.US,D,20090623,000000,4.36,4.43,4.25,4.26,421256,0
+CRUS.US,D,20090624,000000,4.29,4.5,4.27,4.43,211407,0
+CRUS.US,D,20090625,000000,4.38,4.59,4.38,4.57,367021,0
+CRUS.US,D,20090626,000000,4.56,4.64,4.48,4.59,1294632,0
+CRUS.US,D,20090629,000000,4.6,4.67,4.5,4.53,259730,0
+CRUS.US,D,20090630,000000,4.55,4.62,4.44,4.5,285905,0
+CRUS.US,D,20090701,000000,4.52,4.62,4.45,4.48,276072,0
+CRUS.US,D,20090702,000000,4.42,4.44,4.27,4.3,253052,0
+CRUS.US,D,20090706,000000,4.27,4.3,4.15,4.21,211450,0
+CRUS.US,D,20090707,000000,4.22,4.3,4.09,4.12,209396,0
+CRUS.US,D,20090708,000000,4.15,4.16,4.01,4.04,440754,0
+CRUS.US,D,20090709,000000,4.05,4.24,4.05,4.09,388894,0
+CRUS.US,D,20090710,000000,4.06,4.19,4.06,4.13,214907,0
+CRUS.US,D,20090713,000000,4.16,4.34,4.02,4.33,270172,0
+CRUS.US,D,20090714,000000,4.31,4.4,4.25,4.34,239957,0
+CRUS.US,D,20090715,000000,4.41,4.72,4.38,4.69,808869,0
+CRUS.US,D,20090716,000000,4.66,4.71,4.55,4.7,405054,0
+CRUS.US,D,20090717,000000,4.71,4.71,4.49,4.56,412839,0
+CRUS.US,D,20090720,000000,4.6,4.7,4.57,4.64,520931,0
+CRUS.US,D,20090721,000000,4.73,4.73,4.45,4.54,405308,0
+CRUS.US,D,20090722,000000,4.54,4.69,4.44,4.63,594971,0
+CRUS.US,D,20090723,000000,4.75,5.47,4.72,5.29,2245750,0
+CRUS.US,D,20090724,000000,5.23,5.5,5.1,5.49,1096947,0
+CRUS.US,D,20090727,000000,5.45,5.57,5.34,5.36,567391,0
+CRUS.US,D,20090728,000000,5.32,5.65,5.32,5.59,961774,0
+CRUS.US,D,20090729,000000,5.55,5.56,5.19,5.3,645462,0
+CRUS.US,D,20090730,000000,5.34,5.45,5.23,5.39,1042972,0
+CRUS.US,D,20090731,000000,5.36,5.48,5.3,5.38,995788,0
+CRUS.US,D,20090803,000000,5.41,5.48,5.33,5.39,518464,0
+CRUS.US,D,20090804,000000,5.3,5.31,5.19,5.21,511999,0
+CRUS.US,D,20090805,000000,5.23,5.25,4.95,5,863665,0
+CRUS.US,D,20090806,000000,5.05,5.08,4.85,4.97,701641,0
+CRUS.US,D,20090807,000000,5.08,5.12,4.98,5.01,612713,0
+CRUS.US,D,20090810,000000,4.99,5.19,4.99,5.09,311610,0
+CRUS.US,D,20090811,000000,5.04,5.13,4.93,4.96,392352,0
+CRUS.US,D,20090812,000000,4.92,5.07,4.9,5.01,798586,0
+CRUS.US,D,20090813,000000,5.05,5.12,4.88,4.92,689522,0
+CRUS.US,D,20090814,000000,4.89,4.96,4.8,4.95,550577,0
+CRUS.US,D,20090817,000000,4.84,4.94,4.74,4.92,477280,0
+CRUS.US,D,20090818,000000,4.94,5.05,4.89,5,491991,0
+CRUS.US,D,20090819,000000,4.95,5.22,4.9,5.21,828664,0
+CRUS.US,D,20090820,000000,5.24,5.5,5.07,5.27,689326,0
+CRUS.US,D,20090821,000000,5.36,5.36,5.14,5.16,497390,0
+CRUS.US,D,20090824,000000,5.19,5.23,5.07,5.12,748108,0
+CRUS.US,D,20090825,000000,5.12,5.21,4.99,5.02,558464,0
+CRUS.US,D,20090826,000000,5.03,5.14,4.98,5.09,273677,0
+CRUS.US,D,20090827,000000,5.06,5.08,4.98,5.07,695437,0
+CRUS.US,D,20090828,000000,5.13,5.15,5,5.02,340701,0
+CRUS.US,D,20090831,000000,4.98,5.02,4.92,4.96,474479,0
+CRUS.US,D,20090901,000000,4.96,5.08,4.81,4.86,693518,0
+CRUS.US,D,20090902,000000,4.83,4.95,4.8,4.83,1451873,0
+CRUS.US,D,20090903,000000,4.87,4.97,4.8,4.97,376579,0
+CRUS.US,D,20090904,000000,4.95,5,4.89,4.96,428484,0
+CRUS.US,D,20090908,000000,5.01,5.1,4.97,5.08,730577,0
+CRUS.US,D,20090909,000000,5.13,5.27,5.02,5.24,798340,0
+CRUS.US,D,20090910,000000,5.24,5.58,5.24,5.58,756935,0
+CRUS.US,D,20090911,000000,5.57,5.89,5.48,5.83,1326366,0
+CRUS.US,D,20090914,000000,5.81,5.95,5.73,5.91,1321187,0
+CRUS.US,D,20090915,000000,5.91,6.21,5.88,6.14,953033,0
+CRUS.US,D,20090916,000000,6.19,6.22,5.94,6.01,616376,0
+CRUS.US,D,20090917,000000,6.02,6.11,5.87,5.9,322907,0
+CRUS.US,D,20090918,000000,5.92,5.95,5.64,5.71,670772,0
+CRUS.US,D,20090921,000000,5.67,5.77,5.55,5.6,491092,0
+CRUS.US,D,20090922,000000,5.66,5.77,5.66,5.72,330378,0
+CRUS.US,D,20090923,000000,5.72,5.94,5.72,5.83,642080,0
+CRUS.US,D,20090924,000000,5.84,5.94,5.6,5.6,419799,0
+CRUS.US,D,20090925,000000,5.59,5.74,5.52,5.53,495347,0
+CRUS.US,D,20090928,000000,5.66,5.92,5.5,5.87,890989,0
+CRUS.US,D,20090929,000000,5.9,5.92,5.62,5.72,681356,0
+CRUS.US,D,20090930,000000,5.71,5.77,5.54,5.56,464590,0
+CRUS.US,D,20091001,000000,5.55,5.59,5.2,5.21,766381,0
+CRUS.US,D,20091002,000000,5.14,5.2,5.07,5.11,483173,0
+CRUS.US,D,20091005,000000,5.12,5.18,5,5.13,551044,0
+CRUS.US,D,20091006,000000,5.68,5.81,5.55,5.65,2603485,0
+CRUS.US,D,20091007,000000,5.71,5.74,5.38,5.55,1115700,0
+CRUS.US,D,20091008,000000,5.6,5.64,5.4,5.47,856366,0
+CRUS.US,D,20091009,000000,5.48,5.63,5.48,5.58,559245,0
+CRUS.US,D,20091012,000000,5.66,5.73,5.59,5.61,451473,0
+CRUS.US,D,20091013,000000,5.63,5.64,5.48,5.54,743709,0
+CRUS.US,D,20091014,000000,5.64,5.73,5.57,5.71,740842,0
+CRUS.US,D,20091015,000000,5.68,5.68,5.54,5.65,531067,0
+CRUS.US,D,20091016,000000,5.61,5.68,5.49,5.55,629931,0
+CRUS.US,D,20091019,000000,5.55,5.88,5.52,5.86,1259431,0
+CRUS.US,D,20091020,000000,5.98,6.06,5.61,5.66,1340866,0
+CRUS.US,D,20091021,000000,5.65,5.75,5.58,5.61,842738,0
+CRUS.US,D,20091022,000000,5.62,5.64,5.27,5.5,1178685,0
+CRUS.US,D,20091023,000000,5.51,5.66,5.38,5.38,562193,0
+CRUS.US,D,20091026,000000,5.41,5.56,5.38,5.41,521638,0
+CRUS.US,D,20091027,000000,5.41,5.49,5.25,5.32,465947,0
+CRUS.US,D,20091028,000000,5.3,5.39,5.01,5.01,541596,0
+CRUS.US,D,20091029,000000,5.05,5.16,5.01,5.1,789254,0
+CRUS.US,D,20091030,000000,5.07,5.29,4.77,4.84,1154547,0
+CRUS.US,D,20091102,000000,4.9,5.06,4.8,4.81,820445,0
+CRUS.US,D,20091103,000000,4.78,4.78,4.53,4.6,843322,0
+CRUS.US,D,20091104,000000,4.61,4.73,4.51,4.65,859243,0
+CRUS.US,D,20091105,000000,4.68,4.94,4.63,4.93,837706,0
+CRUS.US,D,20091106,000000,4.86,5.07,4.86,5.03,761474,0
+CRUS.US,D,20091109,000000,5.13,5.27,5.12,5.2,696783,0
+CRUS.US,D,20091110,000000,5.14,5.27,5.09,5.1,338464,0
+CRUS.US,D,20091111,000000,5.18,5.29,5.13,5.19,378477,0
+CRUS.US,D,20091112,000000,5.16,5.3,5.12,5.23,778985,0
+CRUS.US,D,20091113,000000,5.25,5.35,5.13,5.35,536564,0
+CRUS.US,D,20091116,000000,5.39,5.73,5.35,5.65,1068107,0
+CRUS.US,D,20091117,000000,5.6,5.6,5.46,5.52,520682,0
+CRUS.US,D,20091118,000000,5.5,5.54,5.45,5.49,430540,0
+CRUS.US,D,20091119,000000,5.45,5.48,5.17,5.24,573031,0
+CRUS.US,D,20091120,000000,5.19,5.29,5.1,5.14,342185,0
+CRUS.US,D,20091123,000000,5.22,5.51,5.22,5.5,642724,0
+CRUS.US,D,20091124,000000,5.5,5.67,5.49,5.64,600248,0
+CRUS.US,D,20091125,000000,5.64,5.69,5.54,5.6,301534,0
+CRUS.US,D,20091127,000000,5.41,5.53,5.29,5.31,278806,0
+CRUS.US,D,20091130,000000,5.3,5.44,5.25,5.43,526971,0
+CRUS.US,D,20091201,000000,5.48,5.61,5.42,5.48,674972,0
+CRUS.US,D,20091202,000000,5.5,5.6,5.42,5.53,295543,0
+CRUS.US,D,20091203,000000,5.53,5.92,5.53,5.85,1003513,0
+CRUS.US,D,20091204,000000,5.94,6.24,5.93,6.13,1206958,0
+CRUS.US,D,20091207,000000,6.1,6.5,6.06,6.26,1135538,0
+CRUS.US,D,20091208,000000,6.24,6.35,6.13,6.2,392218,0
+CRUS.US,D,20091209,000000,6.22,6.23,6.04,6.16,287556,0
+CRUS.US,D,20091210,000000,6.17,6.4,6.13,6.32,1057566,0
+CRUS.US,D,20091211,000000,6.34,6.35,6.2,6.26,703568,0
+CRUS.US,D,20091214,000000,6.3,6.43,6.24,6.4,442932,0
+CRUS.US,D,20091215,000000,6.33,6.62,6.27,6.45,881505,0
+CRUS.US,D,20091216,000000,6.49,6.7,6.46,6.54,875769,0
+CRUS.US,D,20091217,000000,6.5,6.65,6.45,6.5,610770,0
+CRUS.US,D,20091218,000000,6.53,6.7,6.45,6.64,1100266,0
+CRUS.US,D,20091221,000000,6.67,6.85,6.57,6.76,709358,0
+CRUS.US,D,20091222,000000,6.79,6.89,6.7,6.76,380512,0
+CRUS.US,D,20091223,000000,6.82,6.85,6.68,6.69,275539,0
+CRUS.US,D,20091224,000000,6.7,6.8,6.62,6.75,83934,0
+CRUS.US,D,20091228,000000,6.79,6.81,6.72,6.73,275858,0
+CRUS.US,D,20091229,000000,6.76,6.81,6.71,6.75,480983,0
+CRUS.US,D,20091230,000000,6.74,6.81,6.69,6.8,271249,0
+CRUS.US,D,20091231,000000,6.78,6.91,6.78,6.82,353642,0
+CRUS.US,D,20100104,000000,6.89,6.99,6.83,6.91,359053,0
+CRUS.US,D,20100105,000000,6.92,6.94,6.8,6.87,664979,0
+CRUS.US,D,20100106,000000,6.88,6.93,6.83,6.85,407314,0
+CRUS.US,D,20100107,000000,6.85,6.91,6.75,6.82,440318,0
+CRUS.US,D,20100108,000000,6.77,6.82,6.62,6.68,391241,0
+CRUS.US,D,20100111,000000,6.74,6.78,6.6,6.62,317960,0
+CRUS.US,D,20100112,000000,7.42,8.13,7.35,7.96,3949834,0
+CRUS.US,D,20100113,000000,8.03,8.05,7.75,7.82,1100327,0
+CRUS.US,D,20100114,000000,7.8,7.9,7.65,7.78,822345,0
+CRUS.US,D,20100115,000000,7.81,7.87,7.65,7.79,814814,0
+CRUS.US,D,20100119,000000,7.83,8.01,7.41,7.45,1369465,0
+CRUS.US,D,20100120,000000,7.42,7.53,7.18,7.5,814480,0
+CRUS.US,D,20100121,000000,7.55,7.71,7.28,7.48,591284,0
+CRUS.US,D,20100122,000000,7.45,7.63,7.24,7.26,1320199,0
+CRUS.US,D,20100125,000000,7.31,7.5,7.13,7.41,817787,0
+CRUS.US,D,20100126,000000,7.36,7.47,7.2,7.23,493346,0
+CRUS.US,D,20100127,000000,7.22,7.34,7.03,7.22,860243,0
+CRUS.US,D,20100128,000000,7.1,7.22,6.66,7.1,2239601,0
+CRUS.US,D,20100129,000000,7.15,7.31,6.72,6.82,1011376,0
+CRUS.US,D,20100201,000000,6.8,7.08,6.71,7.06,586878,0
+CRUS.US,D,20100202,000000,7.08,7.08,6.9,6.96,624005,0
+CRUS.US,D,20100203,000000,6.91,7.06,6.85,6.92,307975,0
+CRUS.US,D,20100204,000000,6.88,6.9,6.53,6.54,711347,0
+CRUS.US,D,20100205,000000,6.54,6.72,6.23,6.41,1220726,0
+CRUS.US,D,20100208,000000,6.52,6.71,6.42,6.58,760478,0
+CRUS.US,D,20100209,000000,6.65,6.82,6.47,6.64,751304,0
+CRUS.US,D,20100210,000000,6.59,6.68,6.49,6.6,712150,0
+CRUS.US,D,20100211,000000,6.6,6.72,6.51,6.67,801255,0
+CRUS.US,D,20100212,000000,6.61,6.83,6.51,6.83,719457,0
+CRUS.US,D,20100216,000000,6.87,6.99,6.85,6.92,340676,0
+CRUS.US,D,20100217,000000,6.98,7.14,6.95,7.14,752651,0
+CRUS.US,D,20100218,000000,7.15,7.24,7.03,7.23,612981,0
+CRUS.US,D,20100219,000000,7.23,7.33,7.12,7.23,414999,0
+CRUS.US,D,20100222,000000,7.24,7.31,7.15,7.19,334016,0
+CRUS.US,D,20100223,000000,7.2,7.25,6.99,7.16,693924,0
+CRUS.US,D,20100224,000000,7.16,7.41,7.1,7.29,682220,0
+CRUS.US,D,20100225,000000,7.2,7.24,7.01,7.21,741906,0
+CRUS.US,D,20100226,000000,7.24,7.34,7.09,7.14,571507,0
+CRUS.US,D,20100301,000000,7.21,7.43,7.17,7.26,831011,0
+CRUS.US,D,20100302,000000,7.32,7.35,7.18,7.19,743835,0
+CRUS.US,D,20100303,000000,7.23,7.43,7.21,7.32,714688,0
+CRUS.US,D,20100304,000000,7.36,7.52,7.31,7.52,563887,0
+CRUS.US,D,20100305,000000,7.53,7.72,7.47,7.71,1004929,0
+CRUS.US,D,20100308,000000,7.75,7.81,7.71,7.79,1012198,0
+CRUS.US,D,20100309,000000,7.78,7.91,7.66,7.79,881613,0
+CRUS.US,D,20100310,000000,7.79,7.96,7.78,7.94,890680,0
+CRUS.US,D,20100311,000000,7.88,7.9,7.79,7.9,609801,0
+CRUS.US,D,20100312,000000,7.91,7.93,7.67,7.77,429071,0
+CRUS.US,D,20100315,000000,7.78,7.8,7.61,7.66,480503,0
+CRUS.US,D,20100316,000000,7.71,7.75,7.51,7.75,761075,0
+CRUS.US,D,20100317,000000,7.78,8,7.71,7.98,737954,0
+CRUS.US,D,20100318,000000,7.97,7.98,7.83,7.94,382445,0
+CRUS.US,D,20100319,000000,7.95,7.95,7.62,7.7,666807,0
+CRUS.US,D,20100322,000000,7.66,7.92,7.6,7.86,567174,0
+CRUS.US,D,20100323,000000,7.84,8,7.74,7.98,710720,0
+CRUS.US,D,20100324,000000,7.93,7.98,7.74,7.75,638875,0
+CRUS.US,D,20100325,000000,7.78,7.98,7.75,7.89,1156143,0
+CRUS.US,D,20100326,000000,7.9,7.95,7.84,7.89,616685,0
+CRUS.US,D,20100329,000000,7.89,7.95,7.86,7.91,300432,0
+CRUS.US,D,20100330,000000,7.95,8.67,7.92,8.58,2535702,0
+CRUS.US,D,20100331,000000,8.58,8.66,8.32,8.39,1232412,0
+CRUS.US,D,20100401,000000,8.4,8.78,8.37,8.45,1038606,0
+CRUS.US,D,20100405,000000,8.59,9.2,8.55,9.15,1824605,0
+CRUS.US,D,20100406,000000,9.18,9.55,9.05,9.37,1914949,0
+CRUS.US,D,20100407,000000,9.75,9.9,9.38,9.66,2415342,0
+CRUS.US,D,20100408,000000,9.6,9.67,9.45,9.6,1381775,0
+CRUS.US,D,20100409,000000,9.6,9.65,9.36,9.55,905945,0
+CRUS.US,D,20100412,000000,9.61,9.75,9.47,9.69,749307,0
+CRUS.US,D,20100413,000000,9.68,9.74,9.52,9.69,643259,0
+CRUS.US,D,20100414,000000,9.73,10.38,9.73,10.36,1788137,0
+CRUS.US,D,20100415,000000,10.39,10.68,10.37,10.52,1361075,0
+CRUS.US,D,20100416,000000,10.56,10.56,10,10.21,1579127,0
+CRUS.US,D,20100419,000000,10.2,10.25,9.72,10,806422,0
+CRUS.US,D,20100420,000000,10.09,10.24,9.93,10.1,875925,0
+CRUS.US,D,20100421,000000,10.37,10.55,10.18,10.29,996155,0
+CRUS.US,D,20100422,000000,10.16,10.47,9.93,10.47,941697,0
+CRUS.US,D,20100423,000000,10.5,10.5,10.11,10.33,691232,0
+CRUS.US,D,20100426,000000,10.22,10.44,10.02,10.39,1363678,0
+CRUS.US,D,20100427,000000,10.9,12.41,10.8,12.08,7492413,0
+CRUS.US,D,20100428,000000,12.4,12.77,12.08,12.45,2898034,0
+CRUS.US,D,20100429,000000,12.6,13.51,12.59,13.39,3860338,0
+CRUS.US,D,20100430,000000,13.64,13.67,12.63,12.71,2309359,0
+CRUS.US,D,20100503,000000,12.88,13.2,12.88,13.05,2497679,0
+CRUS.US,D,20100504,000000,12.9,12.94,11.91,12.55,2579317,0
+CRUS.US,D,20100505,000000,12.14,12.32,11.71,11.73,2085383,0
+CRUS.US,D,20100506,000000,11.63,12.01,8.59,11.14,2961031,0
+CRUS.US,D,20100507,000000,10.99,11.24,10.26,10.52,2338262,0
+CRUS.US,D,20100510,000000,11.41,12.07,11.31,11.98,2472399,0
+CRUS.US,D,20100511,000000,12.82,14.09,12.71,13.78,16447023,0
+CRUS.US,D,20100512,000000,14.27,14.38,13.88,14.31,6852892,0
+CRUS.US,D,20100513,000000,14.3,15.74,14.28,14.95,10001975,0
+CRUS.US,D,20100514,000000,14.36,14.49,13.55,14.3,7371939,0
+CRUS.US,D,20100517,000000,14.2,14.46,13.46,13.85,4515148,0
+CRUS.US,D,20100518,000000,14.26,14.46,13.38,13.47,4079035,0
+CRUS.US,D,20100519,000000,13.11,13.45,12.61,13.15,4999161,0
+CRUS.US,D,20100520,000000,12.57,12.75,12.06,12.22,4822075,0
+CRUS.US,D,20100521,000000,11.83,13.3,11.65,12.87,6729470,0
+CRUS.US,D,20100524,000000,13.09,13.7,13.05,13.27,4313021,0
+CRUS.US,D,20100525,000000,12.63,13.2,12.25,13.12,4951646,0
+CRUS.US,D,20100526,000000,13.74,14.37,13.74,13.95,6548441,0
+CRUS.US,D,20100527,000000,14.65,14.67,14.27,14.57,5453960,0
+CRUS.US,D,20100528,000000,14.65,14.74,14.1,14.21,3558204,0
+CRUS.US,D,20100601,000000,14.19,14.7,14.02,14.13,3823895,0
+CRUS.US,D,20100602,000000,14.36,14.58,14.03,14.58,3362566,0
+CRUS.US,D,20100603,000000,14.75,15.06,14.52,14.93,4051647,0
+CRUS.US,D,20100604,000000,14.57,15.31,14.02,14.21,5169079,0
+CRUS.US,D,20100607,000000,14.33,14.5,13.09,13.16,4240356,0
+CRUS.US,D,20100608,000000,13.37,13.45,12.5,13.04,4425799,0
+CRUS.US,D,20100609,000000,13.32,13.7,13,13.36,3568936,0
+CRUS.US,D,20100610,000000,13.72,13.9,13.33,13.72,2291328,0
+CRUS.US,D,20100611,000000,13.49,14.1,13.4,14.09,2384789,0
+CRUS.US,D,20100614,000000,14.4,14.6,14.15,14.22,2793755,0
+CRUS.US,D,20100615,000000,14.56,15.53,14.4,15.39,4990980,0
+CRUS.US,D,20100616,000000,15.2,16.06,15.07,15.5,7471737,0
+CRUS.US,D,20100617,000000,16.73,17.04,16.26,17,10121439,0
+CRUS.US,D,20100618,000000,17.46,17.95,17.26,17.82,9899841,0
+CRUS.US,D,20100621,000000,18.6,18.85,16.83,17.23,13603013,0
+CRUS.US,D,20100622,000000,17.47,17.95,17.18,17.45,9775657,0
+CRUS.US,D,20100623,000000,17.7,17.7,16.62,17.14,8473269,0
+CRUS.US,D,20100624,000000,17.18,17.26,16.72,16.8,7761018,0
+CRUS.US,D,20100625,000000,16.89,17.06,16.11,16.76,7922519,0
+CRUS.US,D,20100628,000000,16.78,17.44,16.42,17.24,7364404,0
+CRUS.US,D,20100629,000000,16.67,16.67,15.88,16.05,8872363,0
+CRUS.US,D,20100630,000000,16.1,16.48,15.65,15.81,5322547,0
+CRUS.US,D,20100701,000000,15.85,15.9,14.55,15,9857048,0
+CRUS.US,D,20100702,000000,15.29,15.69,15,15.58,5549154,0
+CRUS.US,D,20100706,000000,16.34,16.49,15.45,15.62,6413826,0
+CRUS.US,D,20100707,000000,16.02,17.32,15.95,17.29,8168908,0
+CRUS.US,D,20100708,000000,17.73,17.8,16.75,17.41,9031624,0
+CRUS.US,D,20100709,000000,17.33,17.72,17.05,17.64,5039470,0
+CRUS.US,D,20100712,000000,17.63,18.19,17.3,17.7,6320660,0
+CRUS.US,D,20100713,000000,18.24,18.25,17.35,18.1,7685426,0
+CRUS.US,D,20100714,000000,17.93,18.35,17.8,18.17,5162959,0
+CRUS.US,D,20100715,000000,17.94,18.1,17.47,17.95,4758862,0
+CRUS.US,D,20100716,000000,17.73,17.91,17.12,17.16,5312549,0
+CRUS.US,D,20100719,000000,17.37,17.61,16.68,17.49,5237942,0
+CRUS.US,D,20100720,000000,16.56,18.25,16.3,18.15,10942851,0
+CRUS.US,D,20100721,000000,18.92,19.35,18.51,18.56,14285040,0
+CRUS.US,D,20100722,000000,19.2,19.21,18.72,18.96,6828447,0
+CRUS.US,D,20100723,000000,18.85,19.85,18.75,19.82,7941891,0
+CRUS.US,D,20100726,000000,19.99,20.69,19.76,20.54,8082707,0
+CRUS.US,D,20100727,000000,20.93,21.2,20.01,20.27,6334952,0
+CRUS.US,D,20100728,000000,19.65,20.1,19.03,19.17,8367930,0
+CRUS.US,D,20100729,000000,19.5,19.88,19.1,19.72,7134617,0
+CRUS.US,D,20100730,000000,19.33,19.67,19.06,19.5,4741932,0
+CRUS.US,D,20100802,000000,20.01,20.15,19.69,19.96,4746953,0
+CRUS.US,D,20100803,000000,19.86,19.92,19.34,19.75,3578676,0
+CRUS.US,D,20100804,000000,19.96,20.42,19.78,20.4,5194372,0
+CRUS.US,D,20100805,000000,20.2,20.27,19.58,19.6,5552220,0
+CRUS.US,D,20100806,000000,19.39,19.98,19.2,19.92,5023473,0
+CRUS.US,D,20100809,000000,20.08,20.72,20.02,20.4,5082612,0
+CRUS.US,D,20100810,000000,20.15,20.6,19.81,20.25,5516716,0
+CRUS.US,D,20100811,000000,19.47,19.6,18.5,18.66,8625964,0
+CRUS.US,D,20100812,000000,18.21,19.27,17.8,19.03,6335950,0
+CRUS.US,D,20100813,000000,19.09,19.35,18.63,18.67,3858061,0
+CRUS.US,D,20100816,000000,18.46,19.18,18.41,18.78,4204780,0
+CRUS.US,D,20100817,000000,19.16,19.35,18.53,18.53,5229023,0
+CRUS.US,D,20100818,000000,18.87,19.02,18.31,18.85,4620047,0
+CRUS.US,D,20100819,000000,18.31,18.54,17.43,17.54,8601345,0
+CRUS.US,D,20100820,000000,17.4,17.5,16.51,17.1,7201324,0
+CRUS.US,D,20100823,000000,17.13,17.37,16.3,16.32,5863008,0
+CRUS.US,D,20100824,000000,15.51,15.89,15.3,15.55,7774955,0
+CRUS.US,D,20100825,000000,15.02,16.5,14.89,16.43,9288022,0
+CRUS.US,D,20100826,000000,16.8,16.85,15.61,15.67,7431749,0
+CRUS.US,D,20100827,000000,15.86,16.34,15.08,16.2,6605373,0
+CRUS.US,D,20100830,000000,15.93,16.45,15.63,15.63,4863086,0
+CRUS.US,D,20100831,000000,15.46,15.78,15.04,15.1,5146311,0
+CRUS.US,D,20100901,000000,15.65,16.44,15.41,16.38,8543278,0
+CRUS.US,D,20100902,000000,16.85,17.25,16.52,16.89,7739026,0
+CRUS.US,D,20100903,000000,17.52,17.74,16.97,17.38,6741391,0
+CRUS.US,D,20100907,000000,17.1,17.22,16.61,16.65,5063887,0
+CRUS.US,D,20100908,000000,16.72,16.8,15.98,16.22,7802904,0
+CRUS.US,D,20100909,000000,16.66,16.7,15.81,16.02,4475431,0
+CRUS.US,D,20100910,000000,15.97,16.03,15.13,15.18,7539974,0
+CRUS.US,D,20100913,000000,15.59,15.96,15.55,15.9,4810658,0
+CRUS.US,D,20100914,000000,16.18,16.73,15.86,16.35,6654887,0
+CRUS.US,D,20100915,000000,16.15,16.25,15.9,16.09,4532721,0
+CRUS.US,D,20100916,000000,16.15,16.45,16.09,16.36,3816777,0
+CRUS.US,D,20100917,000000,16.63,16.68,15.97,15.97,4759846,0
+CRUS.US,D,20100920,000000,16.2,16.36,15.94,16.32,4259174,0
+CRUS.US,D,20100921,000000,16.53,16.64,16.18,16.42,5039887,0
+CRUS.US,D,20100922,000000,16.29,16.42,15.74,15.94,3503665,0
+CRUS.US,D,20100923,000000,15.64,16.18,15.31,15.83,3901807,0
+CRUS.US,D,20100924,000000,16.14,16.97,16.12,16.94,6520743,0
+CRUS.US,D,20100927,000000,17.16,17.49,17,17.26,5161323,0
+CRUS.US,D,20100928,000000,17.25,17.39,16.62,17.35,4920829,0
+CRUS.US,D,20100929,000000,17.72,19.07,17.55,19.02,13729723,0
+CRUS.US,D,20100930,000000,16.99,18.5,16.7,17.84,27734881,0
+CRUS.US,D,20101001,000000,18.12,18.19,17.15,17.41,8035132,0
+CRUS.US,D,20101004,000000,17.35,17.57,16.96,17.09,4294260,0
+CRUS.US,D,20101005,000000,17.38,17.41,17.08,17.12,4547645,0
+CRUS.US,D,20101006,000000,17.13,17.35,16.1,16.25,8335983,0
+CRUS.US,D,20101007,000000,16.57,16.57,15.7,15.92,6610929,0
+CRUS.US,D,20101008,000000,16,16.42,15.75,16.22,4647874,0
+CRUS.US,D,20101011,000000,16.25,16.82,16.2,16.54,4241525,0
+CRUS.US,D,20101012,000000,16.46,16.59,16.16,16.53,3050597,0
+CRUS.US,D,20101013,000000,16.95,17,16.4,16.43,4521430,0
+CRUS.US,D,20101014,000000,16.62,16.79,16.24,16.34,5227752,0
+CRUS.US,D,20101015,000000,16.55,16.59,15.85,16.09,5286530,0
+CRUS.US,D,20101018,000000,16.1,16.41,16.02,16.41,4534043,0
+CRUS.US,D,20101019,000000,16.12,16.42,15.89,16.06,5912520,0
+CRUS.US,D,20101020,000000,16.25,16.45,15.8,16.33,6333516,0
+CRUS.US,D,20101021,000000,14.37,14.6,13.58,13.77,31079575,0
+CRUS.US,D,20101022,000000,13.18,13.49,13.02,13.22,12192374,0
+CRUS.US,D,20101025,000000,13.25,13.37,12.75,12.8,9154148,0
+CRUS.US,D,20101026,000000,12.65,12.93,12.39,12.63,6238572,0
+CRUS.US,D,20101027,000000,12.53,13.11,12.45,13.06,6839506,0
+CRUS.US,D,20101028,000000,13.2,13.23,12.75,13.09,5680784,0
+CRUS.US,D,20101029,000000,13,13.18,12.85,12.86,4423980,0
+CRUS.US,D,20101101,000000,12.89,12.94,12.43,12.51,3935192,0
+CRUS.US,D,20101102,000000,12.65,13.02,12.59,12.82,5292005,0
+CRUS.US,D,20101103,000000,12.88,12.88,12.68,12.87,3662843,0
+CRUS.US,D,20101104,000000,13.18,13.19,12.85,12.96,4088914,0
+CRUS.US,D,20101105,000000,13.19,13.94,13.16,13.89,10218532,0
+CRUS.US,D,20101108,000000,14.07,14.07,13.59,13.64,4239286,0
+CRUS.US,D,20101109,000000,13.76,13.77,13.21,13.25,2915962,0
+CRUS.US,D,20101110,000000,13.35,13.39,13.03,13.21,2534225,0
+CRUS.US,D,20101111,000000,13.04,13.35,12.75,13.22,2786425,0
+CRUS.US,D,20101112,000000,13,13.19,12.66,12.78,4336817,0
+CRUS.US,D,20101115,000000,12.91,13.17,12.79,12.97,3096653,0
+CRUS.US,D,20101116,000000,12.85,12.97,12.52,12.87,3716231,0
+CRUS.US,D,20101117,000000,12.94,13.47,12.87,13.31,3889057,0
+CRUS.US,D,20101118,000000,13.5,13.65,13.32,13.35,2225318,0
+CRUS.US,D,20101119,000000,13.37,13.86,13.25,13.82,3499498,0
+CRUS.US,D,20101122,000000,14.6,16,14.55,15.88,18665294,0
+CRUS.US,D,20101123,000000,15.68,16.19,15.54,15.62,7387148,0
+CRUS.US,D,20101124,000000,15.68,15.91,15.22,15.6,5296323,0
+CRUS.US,D,20101126,000000,15.45,15.67,15.4,15.54,1368116,0
+CRUS.US,D,20101129,000000,15.6,15.63,15.14,15.45,2889524,0
+CRUS.US,D,20101130,000000,15.35,15.38,15.02,15.27,3315412,0
+CRUS.US,D,20101201,000000,15.59,15.66,15.3,15.41,2858285,0
+CRUS.US,D,20101202,000000,15.48,15.55,15.21,15.52,2608357,0
+CRUS.US,D,20101203,000000,15.31,16.46,15.3,16.15,5799702,0
+CRUS.US,D,20101206,000000,16.18,16.42,16.08,16.21,2279478,0
+CRUS.US,D,20101207,000000,16.5,16.81,16.19,16.2,2982313,0
+CRUS.US,D,20101208,000000,16.17,16.67,16.05,16.4,4039875,0
+CRUS.US,D,20101209,000000,16.58,16.65,16.17,16.3,1940042,0
+CRUS.US,D,20101210,000000,16.36,16.63,16.23,16.42,1615909,0
+CRUS.US,D,20101213,000000,16.53,16.96,16.37,16.44,3514383,0
+CRUS.US,D,20101214,000000,16.53,16.59,15.87,16,2876101,0
+CRUS.US,D,20101215,000000,15.7,16.28,15.61,15.65,2587133,0
+CRUS.US,D,20101216,000000,15.69,16.2,15.66,16.08,2081390,0
+CRUS.US,D,20101217,000000,16.11,16.32,15.99,16.17,1884374,0
+CRUS.US,D,20101220,000000,16.21,16.34,16.01,16.11,1364744,0
+CRUS.US,D,20101221,000000,16.15,16.34,16.15,16.22,1121401,0
+CRUS.US,D,20101222,000000,16.31,16.35,16.1,16.26,1370188,0
+CRUS.US,D,20101223,000000,16.16,16.26,16.06,16.12,1001997,0
+CRUS.US,D,20101227,000000,16.01,16.19,15.86,16.13,960244,0
+CRUS.US,D,20101228,000000,16.15,16.25,15.96,16,950206,0
+CRUS.US,D,20101229,000000,16.03,16.17,15.92,15.97,1017422,0
+CRUS.US,D,20101230,000000,15.9,16.11,15.9,15.99,1218764,0
+CRUS.US,D,20101231,000000,15.95,16.09,15.91,15.98,823031,0
+CRUS.US,D,20110103,000000,16.1,16.58,16.05,16.49,2119315,0
+CRUS.US,D,20110104,000000,16.72,16.97,16.36,16.61,2553317,0
+CRUS.US,D,20110105,000000,16.61,17.33,16.56,17.2,3398690,0
+CRUS.US,D,20110106,000000,17.26,17.61,17.22,17.49,3085993,0
+CRUS.US,D,20110107,000000,17.64,17.8,17.25,17.63,2258400,0
+CRUS.US,D,20110110,000000,17.45,18.1,17.32,18,2904576,0
+CRUS.US,D,20110111,000000,18.51,18.69,18.13,18.19,3067523,0
+CRUS.US,D,20110112,000000,18.43,18.48,18.17,18.23,2206642,0
+CRUS.US,D,20110113,000000,18.01,18.59,18.01,18.48,2040948,0
+CRUS.US,D,20110114,000000,18.68,18.95,18.61,18.93,2587602,0
+CRUS.US,D,20110118,000000,18.65,18.75,18.07,18.7,3233751,0
+CRUS.US,D,20110119,000000,19,19.07,17.86,17.89,3821150,0
+CRUS.US,D,20110120,000000,17.39,17.65,16.82,17.34,4324670,0
+CRUS.US,D,20110121,000000,17.66,17.67,17.34,17.4,1477865,0
+CRUS.US,D,20110124,000000,17.47,18,17.35,17.94,1887406,0
+CRUS.US,D,20110125,000000,17.75,17.88,17.56,17.78,1479235,0
+CRUS.US,D,20110126,000000,17.75,18.07,17.64,17.92,3132842,0
+CRUS.US,D,20110127,000000,18.74,21.44,18.7,21.29,17295836,0
+CRUS.US,D,20110128,000000,21.53,21.72,20.39,20.72,8307959,0
+CRUS.US,D,20110131,000000,20.95,21.25,20.85,21.03,3998182,0
+CRUS.US,D,20110201,000000,21.26,21.66,20.88,21.33,3734368,0
+CRUS.US,D,20110202,000000,21.6,22.74,21.51,22.5,5224547,0
+CRUS.US,D,20110203,000000,22.82,23.82,22.52,23.61,8690650,0
+CRUS.US,D,20110204,000000,23.61,25.05,23.42,24.81,6970059,0
+CRUS.US,D,20110207,000000,25,25.15,23.9,24.09,6249511,0
+CRUS.US,D,20110208,000000,24.16,24.58,23.69,24.37,3419454,0
+CRUS.US,D,20110209,000000,24.18,24.39,23.85,24.08,2593355,0
+CRUS.US,D,20110210,000000,23.2,24.42,22.21,24.11,4908548,0
+CRUS.US,D,20110211,000000,24,24.46,23.6,24.26,2002607,0
+CRUS.US,D,20110214,000000,24.5,25.13,24.35,24.95,3421595,0
+CRUS.US,D,20110215,000000,25.24,25.48,24.5,24.59,3249122,0
+CRUS.US,D,20110216,000000,24.96,25.21,24.34,25,2440893,0
+CRUS.US,D,20110218,000000,25.16,25.24,24.44,24.58,2239000,0
+CRUS.US,D,20110222,000000,23.74,24.11,22.9,23.34,3950364,0
+CRUS.US,D,20110223,000000,23.29,23.3,21.17,22.22,5323316,0
+CRUS.US,D,20110224,000000,22.01,22.9,21.66,22.79,3025943,0
+CRUS.US,D,20110225,000000,23.3,23.84,22.91,23.8,2367122,0
+CRUS.US,D,20110228,000000,24.15,24.34,22.87,23.35,2744052,0
+CRUS.US,D,20110301,000000,23.46,23.83,22.76,22.96,3267356,0
+CRUS.US,D,20110302,000000,22.91,23.73,22.82,23.33,2241868,0
+CRUS.US,D,20110303,000000,23.69,25.14,23.69,24.98,4621165,0
+CRUS.US,D,20110304,000000,25.15,25.15,24.27,24.56,3424546,0
+CRUS.US,D,20110307,000000,24.62,24.64,22.53,23.12,4580140,0
+CRUS.US,D,20110308,000000,23.03,23.64,22.41,23.11,2288510,0
+CRUS.US,D,20110309,000000,22.9,22.97,21.09,21.24,4472117,0
+CRUS.US,D,20110310,000000,20.73,21.7,20.18,21.25,3827794,0
+CRUS.US,D,20110311,000000,20.94,21.2,20.35,21,2054500,0
+CRUS.US,D,20110314,000000,20.77,22.63,20.68,21.83,4052111,0
+CRUS.US,D,20110315,000000,20.7,21.33,20.39,21.04,3850966,0
+CRUS.US,D,20110316,000000,21.1,21.79,20.22,20.31,4089413,0
+CRUS.US,D,20110317,000000,20.98,21.14,20.4,20.45,2373787,0
+CRUS.US,D,20110318,000000,20.86,20.91,19.51,19.97,4133079,0
+CRUS.US,D,20110321,000000,20.3,21.29,20.2,20.95,2778793,0
+CRUS.US,D,20110322,000000,20.8,20.97,20.17,20.37,1870673,0
+CRUS.US,D,20110323,000000,20.35,20.6,19.82,20.45,1804560,0
+CRUS.US,D,20110324,000000,20.8,21.09,20.47,20.83,1592981,0
+CRUS.US,D,20110325,000000,21.06,21.49,20.87,21.16,1636257,0
+CRUS.US,D,20110328,000000,21.28,21.96,21.28,21.49,2192518,0
+CRUS.US,D,20110329,000000,21.45,21.62,21.02,21.34,1734460,0
+CRUS.US,D,20110330,000000,21.49,21.68,20.86,21.11,1733646,0
+CRUS.US,D,20110331,000000,21.23,21.44,20.9,21.03,1339194,0
+CRUS.US,D,20110401,000000,21.24,21.29,20.22,20.34,1974490,0
+CRUS.US,D,20110404,000000,20.3,20.32,19.33,19.65,3150787,0
+CRUS.US,D,20110405,000000,19.97,20.37,19.55,19.87,2252540,0
+CRUS.US,D,20110406,000000,20.1,20.16,19.55,19.85,1525993,0
+CRUS.US,D,20110407,000000,19.9,19.9,19.16,19.37,1978071,0
+CRUS.US,D,20110408,000000,19.53,19.57,18.85,19.03,1362059,0
+CRUS.US,D,20110411,000000,18.78,19.07,18.32,18.51,1766430,0
+CRUS.US,D,20110412,000000,18.34,18.38,17.55,17.88,3121795,0
+CRUS.US,D,20110413,000000,18.24,18.4,17.53,18,2796111,0
+CRUS.US,D,20110414,000000,17.76,18.23,17.6,18.1,2330023,0
+CRUS.US,D,20110415,000000,16.81,16.95,15.63,16.84,12181166,0
+CRUS.US,D,20110418,000000,16.38,16.44,15.2,15.2,8021658,0
+CRUS.US,D,20110419,000000,15.42,15.65,15.09,15.37,4711874,0
+CRUS.US,D,20110420,000000,15.8,16.68,15.63,16.6,6286674,0
+CRUS.US,D,20110421,000000,17.08,17.15,16.26,16.28,4603173,0
+CRUS.US,D,20110425,000000,16.32,16.33,15.87,16.01,3196990,0
+CRUS.US,D,20110426,000000,15.99,16.98,15.97,16.87,4384654,0
+CRUS.US,D,20110427,000000,16.98,17.08,16.22,16.55,3536393,0
+CRUS.US,D,20110428,000000,15.7,16.65,14.65,16.29,6857254,0
+CRUS.US,D,20110429,000000,16.32,16.79,16.32,16.56,2659007,0
+CRUS.US,D,20110502,000000,16.61,16.72,15.76,15.93,5147162,0
+CRUS.US,D,20110503,000000,16.32,16.41,15.98,16.2,4582053,0
+CRUS.US,D,20110504,000000,16.1,16.37,15.92,16.21,2909178,0
+CRUS.US,D,20110505,000000,16.15,16.49,16.01,16.15,3085049,0
+CRUS.US,D,20110506,000000,16.4,16.55,16.18,16.49,12066735,0
+CRUS.US,D,20110509,000000,16.43,16.49,16.09,16.18,3250364,0
+CRUS.US,D,20110510,000000,16.3,16.39,16.11,16.33,1988727,0
+CRUS.US,D,20110511,000000,16.3,16.56,15.99,16.11,2688286,0
+CRUS.US,D,20110512,000000,15.96,16.46,15.72,16.25,2390979,0
+CRUS.US,D,20110513,000000,16.26,17.68,16.11,16.42,5901884,0
+CRUS.US,D,20110516,000000,16.32,16.35,15.89,15.89,4004833,0
+CRUS.US,D,20110517,000000,15.81,16.17,15.75,15.99,3642945,0
+CRUS.US,D,20110518,000000,16.07,16.34,15.76,15.88,3215673,0
+CRUS.US,D,20110519,000000,16.01,16.17,15.82,16.02,2410039,0
+CRUS.US,D,20110520,000000,15.99,16.08,15.81,15.95,2227089,0
+CRUS.US,D,20110523,000000,15.87,16.03,15.7,15.81,2540883,0
+CRUS.US,D,20110524,000000,15.84,15.98,15.66,15.7,1899359,0
+CRUS.US,D,20110525,000000,15.76,16.21,15.75,16.02,2409617,0
+CRUS.US,D,20110526,000000,16.01,16.24,15.95,16.14,2775207,0
+CRUS.US,D,20110527,000000,16.33,16.6,16.11,16.22,1664598,0
+CRUS.US,D,20110531,000000,16.46,16.49,16.11,16.45,1888521,0
+CRUS.US,D,20110601,000000,16.43,16.44,15.83,15.88,2315330,0
+CRUS.US,D,20110602,000000,15.9,16.17,15.85,16.01,1499699,0
+CRUS.US,D,20110603,000000,15.75,15.97,15.55,15.55,2067622,0
+CRUS.US,D,20110606,000000,15.51,15.72,15.12,15.16,1984484,0
+CRUS.US,D,20110607,000000,15.35,15.5,15.08,15.16,1391902,0
+CRUS.US,D,20110608,000000,15.08,15.08,13.88,14.08,5088463,0
+CRUS.US,D,20110609,000000,14.1,14.49,14.08,14.22,2175496,0
+CRUS.US,D,20110610,000000,14.14,14.24,13.9,14.09,1803262,0
+CRUS.US,D,20110613,000000,14.1,14.15,13.38,13.47,2264379,0
+CRUS.US,D,20110614,000000,13.76,14.22,13.74,14.13,1957153,0
+CRUS.US,D,20110615,000000,13.99,14.2,13.66,13.71,1886133,0
+CRUS.US,D,20110616,000000,13.87,13.95,13.4,13.63,1811976,0
+CRUS.US,D,20110617,000000,13.84,14.09,13.42,13.51,2222266,0
+CRUS.US,D,20110620,000000,13.49,13.7,13.13,13.49,2464632,0
+CRUS.US,D,20110621,000000,13.57,14.4,13.51,14.4,2631704,0
+CRUS.US,D,20110622,000000,14.29,14.35,14.04,14.05,1575898,0
+CRUS.US,D,20110623,000000,13.81,14.64,13.62,14.6,2289490,0
+CRUS.US,D,20110624,000000,14.65,14.84,14.13,14.19,1897448,0
+CRUS.US,D,20110627,000000,14.28,14.71,14.04,14.59,1850775,0
+CRUS.US,D,20110628,000000,14.66,15.38,14.66,15.37,3102297,0
+CRUS.US,D,20110629,000000,15.55,15.59,15.14,15.32,2162215,0
+CRUS.US,D,20110630,000000,15.36,16,15.36,15.9,2278473,0
+CRUS.US,D,20110701,000000,16.44,16.98,16.05,16.9,3746196,0
+CRUS.US,D,20110705,000000,17.1,17.17,16.41,16.55,2888493,0
+CRUS.US,D,20110706,000000,16.46,16.54,16.04,16.28,2185695,0
+CRUS.US,D,20110707,000000,16.47,16.77,16.38,16.69,2078175,0
+CRUS.US,D,20110708,000000,16.05,16.2,15.62,16.09,3173984,0
+CRUS.US,D,20110711,000000,15.86,16.4,15.84,16.12,2327044,0
+CRUS.US,D,20110712,000000,16.05,16.06,15.25,15.54,2621734,0
+CRUS.US,D,20110713,000000,15.77,16.86,15.74,16.3,2849958,0
+CRUS.US,D,20110714,000000,16.37,16.65,15.88,16.01,2225444,0
+CRUS.US,D,20110715,000000,16.21,16.48,16.02,16.48,2043172,0
+CRUS.US,D,20110718,000000,16.35,16.69,16.09,16.2,2280214,0
+CRUS.US,D,20110719,000000,16.39,17.17,16.34,17.14,3186335,0
+CRUS.US,D,20110720,000000,18.29,18.51,17.65,17.9,5962914,0
+CRUS.US,D,20110721,000000,17.05,17.05,15.58,15.92,8026478,0
+CRUS.US,D,20110722,000000,15.95,16.38,15.68,16.23,2828243,0
+CRUS.US,D,20110725,000000,16.07,16.21,15.71,15.89,2645797,0
+CRUS.US,D,20110726,000000,15.88,16.2,15.85,15.88,2159450,0
+CRUS.US,D,20110727,000000,15.78,15.84,14.93,15.49,4643719,0
+CRUS.US,D,20110728,000000,15.49,15.68,15.11,15.31,2493212,0
+CRUS.US,D,20110729,000000,15.06,15.4,14.78,15.18,2207661,0
+CRUS.US,D,20110801,000000,15.69,15.8,14.96,15.22,2166272,0
+CRUS.US,D,20110802,000000,15.1,15.52,14.86,14.86,2155598,0
+CRUS.US,D,20110803,000000,14.93,15.4,14.56,15.3,2753603,0
+CRUS.US,D,20110804,000000,14.98,15.1,14.32,14.33,3390992,0
+CRUS.US,D,20110805,000000,14.58,14.83,13.37,13.9,4404245,0
+CRUS.US,D,20110808,000000,12.55,13.4,12.54,12.76,4541375,0
+CRUS.US,D,20110809,000000,13.09,13.63,12.52,13.62,5472076,0
+CRUS.US,D,20110810,000000,13.4,13.72,13.06,13.09,3378643,0
+CRUS.US,D,20110811,000000,13.27,14.19,13.22,14,3458134,0
+CRUS.US,D,20110812,000000,14.31,14.54,13.77,14.16,2213359,0
+CRUS.US,D,20110815,000000,14.4,15.1,14.38,15.1,1896524,0
+CRUS.US,D,20110816,000000,14.84,15,14.29,14.46,2012915,0
+CRUS.US,D,20110817,000000,14.54,14.95,14.28,14.45,1347976,0
+CRUS.US,D,20110818,000000,13.73,13.76,13.02,13.2,2809117,0
+CRUS.US,D,20110819,000000,12.9,13.65,12.88,13.09,2096096,0
+CRUS.US,D,20110822,000000,13.55,13.59,12.96,13.11,1999848,0
+CRUS.US,D,20110823,000000,13.19,14.1,13.14,14.1,2545559,0
+CRUS.US,D,20110824,000000,14.07,14.41,13.72,14.23,1672082,0
+CRUS.US,D,20110825,000000,14.17,14.65,13.91,13.95,2897360,0
+CRUS.US,D,20110826,000000,13.91,14.49,13.6,14.45,2083629,0
+CRUS.US,D,20110829,000000,14.68,15.29,14.67,15.28,1885559,0
+CRUS.US,D,20110830,000000,15.08,15.41,14.95,15.3,1705700,0
+CRUS.US,D,20110831,000000,15.42,15.61,14.99,15.18,1980560,0
+CRUS.US,D,20110901,000000,15.25,15.38,14.59,14.62,2130716,0
+CRUS.US,D,20110902,000000,14.12,14.55,14.08,14.2,816947,0
+CRUS.US,D,20110906,000000,13.69,14.19,13.65,14.17,1647708,0
+CRUS.US,D,20110907,000000,14.54,14.85,14.46,14.84,1993928,0
+CRUS.US,D,20110908,000000,14.69,15.04,14.22,14.41,1917615,0
+CRUS.US,D,20110909,000000,14.3,14.59,14.02,14.17,1917033,0
+CRUS.US,D,20110912,000000,13.9,14.65,13.88,14.43,1710314,0
+CRUS.US,D,20110913,000000,14.55,14.69,14.27,14.65,2326334,0
+CRUS.US,D,20110914,000000,14.9,15.69,14.86,15.47,2792835,0
+CRUS.US,D,20110915,000000,15.58,15.88,15.21,15.85,2117727,0
+CRUS.US,D,20110916,000000,15.86,15.88,15.54,15.73,2403734,0
+CRUS.US,D,20110919,000000,15.31,15.99,15.25,15.73,1496148,0
+CRUS.US,D,20110920,000000,15.78,16.21,15.62,15.7,2156987,0
+CRUS.US,D,20110921,000000,15.74,16.6,15.61,15.96,3049688,0
+CRUS.US,D,20110922,000000,15.4,15.79,15.05,15.36,3097561,0
+CRUS.US,D,20110923,000000,15.25,15.74,15.23,15.61,1893720,0
+CRUS.US,D,20110926,000000,15.76,15.9,15.02,15.53,2309877,0
+CRUS.US,D,20110927,000000,15.86,16.32,15.85,16.01,2203865,0
+CRUS.US,D,20110928,000000,16.03,16.11,15.3,15.39,1962656,0
+CRUS.US,D,20110929,000000,15.88,15.99,15.26,15.76,2442721,0
+CRUS.US,D,20110930,000000,15.41,15.72,14.73,14.74,2249454,0
+CRUS.US,D,20111003,000000,14.55,14.92,13.74,13.74,2461959,0
+CRUS.US,D,20111004,000000,13.41,14.82,13.4,14.81,3489625,0
+CRUS.US,D,20111005,000000,14.74,15.49,14.46,15.41,2699937,0
+CRUS.US,D,20111006,000000,15.41,16.1,15.32,16.07,1848207,0
+CRUS.US,D,20111007,000000,16.21,16.85,15.96,16.55,2746150,0
+CRUS.US,D,20111010,000000,17.07,17.3,16.57,16.89,2341475,0
+CRUS.US,D,20111011,000000,16.79,17.13,16.6,16.78,1718638,0
+CRUS.US,D,20111012,000000,17.05,17.27,16.99,17.09,2194132,0
+CRUS.US,D,20111013,000000,16.95,17.66,16.91,17.58,1888068,0
+CRUS.US,D,20111014,000000,17.84,18.35,17.84,18.32,2365921,0
+CRUS.US,D,20111017,000000,18.02,18.28,17.44,17.5,3265794,0
+CRUS.US,D,20111018,000000,17.73,18.19,17.13,18,2456479,0
+CRUS.US,D,20111019,000000,17.75,17.76,16.9,17.01,3881732,0
+CRUS.US,D,20111020,000000,14.53,14.69,13.75,14.2,9462674,0
+CRUS.US,D,20111021,000000,14.43,14.62,14.25,14.54,3521698,0
+CRUS.US,D,20111024,000000,14.58,15.45,14.53,15.44,3297657,0
+CRUS.US,D,20111025,000000,15.25,15.38,14.88,14.89,1729871,0
+CRUS.US,D,20111026,000000,15.35,16.4,15.35,16.27,4208126,0
+CRUS.US,D,20111027,000000,16.7,17.32,16.5,17.22,3331113,0
+CRUS.US,D,20111028,000000,17.08,17.85,16.94,17.49,2014888,0
+CRUS.US,D,20111031,000000,17.22,17.22,16.62,16.64,2572943,0
+CRUS.US,D,20111101,000000,15.87,16.46,15.67,16.23,2793919,0
+CRUS.US,D,20111102,000000,16.65,16.77,16.44,16.67,1669000,0
+CRUS.US,D,20111103,000000,16.92,17.24,16.56,17.21,1861915,0
+CRUS.US,D,20111104,000000,16.94,17.66,16.84,17.58,1598721,0
+CRUS.US,D,20111107,000000,17.45,17.55,17.05,17.15,1631188,0
+CRUS.US,D,20111108,000000,17.4,17.54,16.98,17.25,1615870,0
+CRUS.US,D,20111109,000000,16.66,16.76,16.01,16.04,2214336,0
+CRUS.US,D,20111110,000000,16.45,16.5,15.8,16.46,2116516,0
+CRUS.US,D,20111111,000000,16.73,17.2,16.46,16.9,1602442,0
+CRUS.US,D,20111114,000000,16.9,16.91,16.38,16.49,957144,0
+CRUS.US,D,20111115,000000,16.39,16.99,16.27,16.86,1405458,0
+CRUS.US,D,20111116,000000,16.65,17.49,16.63,16.85,1814495,0
+CRUS.US,D,20111117,000000,16.78,16.8,15.89,16.25,1906369,0
+CRUS.US,D,20111118,000000,16.32,16.43,15.92,16,1336456,0
+CRUS.US,D,20111121,000000,15.76,15.85,15.2,15.4,1270130,0
+CRUS.US,D,20111122,000000,15.36,15.75,15.13,15.16,909852,0
+CRUS.US,D,20111123,000000,15,15.09,14.32,14.39,2309085,0
+CRUS.US,D,20111125,000000,14.54,14.57,14.26,14.33,547642,0
+CRUS.US,D,20111128,000000,14.97,15.06,14.65,14.89,1098352,0
+CRUS.US,D,20111129,000000,15.13,15.6,15.04,15.49,1682166,0
+CRUS.US,D,20111130,000000,16.09,16.3,15.95,16.29,1615280,0
+CRUS.US,D,20111201,000000,16.15,16.49,16.1,16.39,1114356,0
+CRUS.US,D,20111202,000000,16.6,17,16.5,16.83,1763226,0
+CRUS.US,D,20111205,000000,17.03,17.25,16.72,16.88,1283784,0
+CRUS.US,D,20111206,000000,16.68,16.98,16.49,16.73,826584,0
+CRUS.US,D,20111207,000000,16.54,16.85,16.38,16.69,862847,0
+CRUS.US,D,20111208,000000,16.61,17.03,16.29,16.31,1322831,0
+CRUS.US,D,20111209,000000,16.45,16.82,16.05,16.7,1487531,0
+CRUS.US,D,20111212,000000,16.31,16.4,16.02,16.27,915524,0
+CRUS.US,D,20111213,000000,16.42,16.56,15.65,15.77,1384732,0
+CRUS.US,D,20111214,000000,15.66,15.74,15.1,15.13,1662415,0
+CRUS.US,D,20111215,000000,15.59,15.8,15.08,15.18,1870531,0
+CRUS.US,D,20111216,000000,15.32,15.4,14.76,15.1,2321753,0
+CRUS.US,D,20111219,000000,15.25,15.32,14.75,14.83,1504053,0
+CRUS.US,D,20111220,000000,15.25,15.9,15.11,15.85,1472783,0
+CRUS.US,D,20111221,000000,15.81,15.84,15.16,15.61,1086882,0
+CRUS.US,D,20111222,000000,15.6,16.1,15.6,15.97,1078204,0
+CRUS.US,D,20111223,000000,16.01,16.18,15.9,16.14,727523,0
+CRUS.US,D,20111227,000000,15.98,16.36,15.89,16.29,631670,0
+CRUS.US,D,20111228,000000,16.29,16.31,15.87,15.91,632412,0
+CRUS.US,D,20111229,000000,15.91,16.2,15.66,16.08,663478,0
+CRUS.US,D,20111230,000000,16.08,16.18,15.85,15.85,670486,0
+CRUS.US,D,20120103,000000,16.17,16.57,16.06,16.12,1266393,0
+CRUS.US,D,20120104,000000,16.05,16.17,15.69,15.97,839095,0
+CRUS.US,D,20120105,000000,15.91,16.43,15.81,16.4,1110363,0
+CRUS.US,D,20120106,000000,16.37,16.65,16.17,16.5,757610,0
+CRUS.US,D,20120109,000000,16.52,16.99,16.28,16.97,1413072,0
+CRUS.US,D,20120110,000000,18.85,19.76,18.75,19.64,8777290,0
+CRUS.US,D,20120111,000000,19.56,20.6,19.42,20.2,5008614,0
+CRUS.US,D,20120112,000000,20.11,20.42,19.68,20.01,3415411,0
+CRUS.US,D,20120113,000000,19.78,19.87,19.1,19.42,3373100,0
+CRUS.US,D,20120117,000000,19.81,20.64,19.55,20.28,3351310,0
+CRUS.US,D,20120118,000000,20.37,20.92,20.3,20.75,2759077,0
+CRUS.US,D,20120119,000000,20.98,21.32,20.94,21.17,1971986,0
+CRUS.US,D,20120120,000000,21.1,21.62,21,21.6,2446164,0
+CRUS.US,D,20120123,000000,21.66,21.99,21.43,21.68,2497361,0
+CRUS.US,D,20120124,000000,21.53,21.97,21.52,21.87,1817615,0
+CRUS.US,D,20120125,000000,23,23,21.8,22.01,4792174,0
+CRUS.US,D,20120126,000000,22.24,22.41,21.81,22.07,4467064,0
+CRUS.US,D,20120127,000000,21.64,21.73,19.73,20.23,8545312,0
+CRUS.US,D,20120130,000000,20.05,20.88,19.87,20.64,3180987,0
+CRUS.US,D,20120131,000000,20.89,20.92,20.21,20.43,2475558,0
+CRUS.US,D,20120201,000000,20.65,20.83,20.24,20.67,2434220,0
+CRUS.US,D,20120202,000000,20.65,20.98,20.31,20.38,2190495,0
+CRUS.US,D,20120203,000000,20.78,21.15,20.61,20.95,2235846,0
+CRUS.US,D,20120206,000000,20.82,20.97,20.43,20.59,1486152,0
+CRUS.US,D,20120207,000000,20.65,21.64,20.5,21.56,3051921,0
+CRUS.US,D,20120208,000000,21.65,22,21.13,21.21,2236804,0
+CRUS.US,D,20120209,000000,21.49,21.71,20.94,21.44,2228098,0
+CRUS.US,D,20120210,000000,21.01,21.12,20.6,20.67,1888398,0
+CRUS.US,D,20120213,000000,21,21.19,20.67,21.12,1602724,0
+CRUS.US,D,20120214,000000,21.01,21.17,20.78,21.03,1603019,0
+CRUS.US,D,20120215,000000,21.11,21.35,20.8,20.9,1758713,0
+CRUS.US,D,20120216,000000,20.87,21.29,20.79,21.1,1468117,0
+CRUS.US,D,20120217,000000,21.28,21.6,20.86,21.39,1957083,0
+CRUS.US,D,20120221,000000,21.67,22.18,21.3,21.88,3498083,0
+CRUS.US,D,20120222,000000,21.79,22.08,21.53,21.7,2049835,0
+CRUS.US,D,20120223,000000,21.7,22.28,21.36,22.26,2292633,0
+CRUS.US,D,20120224,000000,22.81,23.32,22.76,22.87,3237727,0
+CRUS.US,D,20120227,000000,23.15,23.33,22.78,23,2463352,0
+CRUS.US,D,20120228,000000,23.16,23.82,23.05,23.54,2533684,0
+CRUS.US,D,20120229,000000,23.67,23.99,23.46,23.58,3266625,0
+CRUS.US,D,20120301,000000,23.88,24.14,23.53,23.81,3921386,0
+CRUS.US,D,20120302,000000,23.8,23.93,23.4,23.44,2621878,0
+CRUS.US,D,20120305,000000,23.44,23.49,22.56,22.83,2726016,0
+CRUS.US,D,20120306,000000,22.25,22.54,21.86,22.15,2644762,0
+CRUS.US,D,20120307,000000,22.56,22.99,22.21,22.79,1661066,0
+CRUS.US,D,20120308,000000,22.99,23.55,22.73,23.44,2120969,0
+CRUS.US,D,20120309,000000,23.52,24.08,23.51,23.77,1912949,0
+CRUS.US,D,20120312,000000,23.93,23.93,23.3,23.41,1663718,0
+CRUS.US,D,20120313,000000,23.73,24.02,23.46,23.94,2029854,0
+CRUS.US,D,20120314,000000,23.95,24.39,23.95,24.11,1530967,0
+CRUS.US,D,20120315,000000,24.23,24.65,24.13,24.5,1783899,0
+CRUS.US,D,20120316,000000,24.61,24.72,24.13,24.25,1721924,0
+CRUS.US,D,20120319,000000,24.15,24.5,23.56,24.35,2005780,0
+CRUS.US,D,20120320,000000,24.07,24.27,23.91,24.1,1503256,0
+CRUS.US,D,20120321,000000,24.28,24.55,24.15,24.42,1469693,0
+CRUS.US,D,20120322,000000,24.22,24.48,24.1,24.33,1077866,0
+CRUS.US,D,20120323,000000,24.39,24.54,24.02,24.43,967803,0
+CRUS.US,D,20120326,000000,24.74,24.85,24.46,24.63,2077632,0
+CRUS.US,D,20120327,000000,24.61,24.69,24.26,24.3,1347739,0
+CRUS.US,D,20120328,000000,24.36,24.41,23.43,23.8,2189589,0
+CRUS.US,D,20120329,000000,23.53,23.9,23.14,23.78,1586942,0
+CRUS.US,D,20120330,000000,24,24.08,23.52,23.8,686948,0
+CRUS.US,D,20120402,000000,23.91,24.1,23.52,24,1544554,0
+CRUS.US,D,20120403,000000,24.01,24.12,23.69,23.8,1176408,0
+CRUS.US,D,20120404,000000,23.46,23.49,22.91,23.13,1400119,0
+CRUS.US,D,20120405,000000,23.04,23.38,22.89,23.24,758918,0
+CRUS.US,D,20120409,000000,22.75,23.26,22.54,23.11,1396693,0
+CRUS.US,D,20120410,000000,23.07,23.61,22.76,22.8,1616802,0
+CRUS.US,D,20120411,000000,23.15,23.43,23.01,23.31,1070206,0
+CRUS.US,D,20120412,000000,23.3,24.01,23.3,23.93,1323521,0
+CRUS.US,D,20120413,000000,23.95,24.09,23.4,23.4,918479,0
+CRUS.US,D,20120416,000000,23.69,23.92,22.99,23.18,1238187,0
+CRUS.US,D,20120417,000000,23.26,23.99,23.26,23.75,1205007,0
+CRUS.US,D,20120418,000000,23.68,23.93,23.31,23.85,929759,0
+CRUS.US,D,20120419,000000,23.81,23.9,22.9,22.96,2302791,0
+CRUS.US,D,20120420,000000,23.53,23.53,20.97,21.07,6625390,0
+CRUS.US,D,20120423,000000,20.87,21.24,20.28,21.15,2774301,0
+CRUS.US,D,20120424,000000,20.87,21.32,20.6,20.8,3156697,0
+CRUS.US,D,20120425,000000,22.49,23.3,22.3,23.09,6586150,0
+CRUS.US,D,20120426,000000,25.01,27.49,24.75,27.39,15092494,0
+CRUS.US,D,20120427,000000,27.46,28.25,27,27.87,4877628,0
+CRUS.US,D,20120430,000000,27.76,27.94,27.29,27.38,2779742,0
+CRUS.US,D,20120501,000000,27.38,28.03,26.79,26.86,3110835,0
+CRUS.US,D,20120502,000000,26.64,27.45,26.35,27.39,2403045,0
+CRUS.US,D,20120503,000000,27.33,27.54,26.12,26.28,2622382,0
+CRUS.US,D,20120504,000000,26.11,26.46,25.63,25.66,2891043,0
+CRUS.US,D,20120507,000000,25.56,26.31,25.36,25.94,1641287,0
+CRUS.US,D,20120508,000000,25.57,25.87,24.44,25.68,3219419,0
+CRUS.US,D,20120509,000000,25.12,26.23,25.07,26.03,1906504,0
+CRUS.US,D,20120510,000000,26.51,26.53,25.43,26,1581381,0
+CRUS.US,D,20120511,000000,25.67,26.8,25.58,26.24,1783769,0
+CRUS.US,D,20120514,000000,25.8,26.65,25.75,26.37,2274328,0
+CRUS.US,D,20120515,000000,26.5,27.13,26.08,26.25,1670894,0
+CRUS.US,D,20120516,000000,26.28,26.41,25.6,25.63,1532490,0
+CRUS.US,D,20120517,000000,25.84,26.23,25.42,25.52,2228545,0
+CRUS.US,D,20120518,000000,25.52,25.85,24.83,24.95,2773354,0
+CRUS.US,D,20120521,000000,25.18,26.28,24.96,26.06,2929097,0
+CRUS.US,D,20120522,000000,26.22,27.5,25.85,26.93,3447226,0
+CRUS.US,D,20120523,000000,26.56,27.85,26.45,27.74,3031281,0
+CRUS.US,D,20120524,000000,27.88,27.88,26.9,27.16,2460465,0
+CRUS.US,D,20120525,000000,27.21,27.75,26.95,27.45,1748659,0
+CRUS.US,D,20120529,000000,27.84,29.5,27.66,29.39,4323304,0
+CRUS.US,D,20120530,000000,29.25,29.25,28.24,28.46,3513912,0
+CRUS.US,D,20120531,000000,28.79,28.95,27.92,28.72,2372130,0
+CRUS.US,D,20120601,000000,27.99,27.99,25.59,25.93,4270793,0
+CRUS.US,D,20120604,000000,25.8,26.47,25.22,26.33,1702847,0
+CRUS.US,D,20120605,000000,26.4,27.53,26.16,27.47,2682070,0
+CRUS.US,D,20120606,000000,27.96,28.89,27.79,28.39,3560700,0
+CRUS.US,D,20120607,000000,28.9,29.17,27.81,27.88,2962984,0
+CRUS.US,D,20120608,000000,27.82,28.75,27.37,28.65,2091721,0
+CRUS.US,D,20120611,000000,29.33,29.44,27.42,27.46,2364037,0
+CRUS.US,D,20120612,000000,27.66,28.6,27.23,28.57,2382931,0
+CRUS.US,D,20120613,000000,28.5,28.78,27.7,27.98,1815015,0
+CRUS.US,D,20120614,000000,28.1,28.84,27.54,28.72,2124328,0
+CRUS.US,D,20120615,000000,28.74,29.09,28.52,28.98,1768287,0
+CRUS.US,D,20120618,000000,28.88,31.23,28.75,30.63,4540973,0
+CRUS.US,D,20120619,000000,31,31.01,30.2,30.34,2740044,0
+CRUS.US,D,20120620,000000,30,30.49,29.5,30.31,2896677,0
+CRUS.US,D,20120621,000000,30.35,30.35,28.44,28.52,3025312,0
+CRUS.US,D,20120622,000000,28.78,29.54,28.55,29.47,2036795,0
+CRUS.US,D,20120625,000000,29.09,29.17,27.95,28.32,1669485,0
+CRUS.US,D,20120626,000000,28.33,28.71,27.92,28.2,1615051,0
+CRUS.US,D,20120627,000000,28.49,28.96,28.08,28.81,1548759,0
+CRUS.US,D,20120628,000000,28.39,28.63,27.94,28.46,1272075,0
+CRUS.US,D,20120629,000000,29.3,30.22,29.05,29.85,3029966,0
+CRUS.US,D,20120702,000000,29.03,29.27,27.91,28.69,3010138,0
+CRUS.US,D,20120703,000000,28.7,29.27,28.46,29.11,979182,0
+CRUS.US,D,20120705,000000,28.76,29.48,28.61,29.35,1545504,0
+CRUS.US,D,20120706,000000,28.79,29.09,28.25,28.5,1740031,0
+CRUS.US,D,20120709,000000,28.44,28.77,27.96,28.39,1442611,0
+CRUS.US,D,20120710,000000,28.4,28.45,25.58,25.93,5419418,0
+CRUS.US,D,20120711,000000,26.01,26.89,25.85,26.13,3372485,0
+CRUS.US,D,20120712,000000,25.83,26.21,24.94,26.01,2920404,0
+CRUS.US,D,20120713,000000,25.98,26.55,25.89,26.27,1595011,0
+CRUS.US,D,20120716,000000,26.01,26.09,25.4,25.57,1893500,0
+CRUS.US,D,20120717,000000,25.95,26.04,25.4,25.69,2394110,0
+CRUS.US,D,20120718,000000,25.55,26.68,25.55,26.59,2042878,0
+CRUS.US,D,20120719,000000,27.16,28.98,27.02,28.51,4339325,0
+CRUS.US,D,20120720,000000,28.22,28.33,27.55,27.6,1656019,0
+CRUS.US,D,20120723,000000,26.75,27.47,25.85,27.16,1899620,0
+CRUS.US,D,20120724,000000,27.11,27.56,26.1,26.57,1799948,0
+CRUS.US,D,20120725,000000,25.6,27.88,25.57,26.98,3339816,0
+CRUS.US,D,20120726,000000,27.48,28.43,27.43,28.24,3113260,0
+CRUS.US,D,20120727,000000,28.35,29.09,27.72,28.96,2668352,0
+CRUS.US,D,20120730,000000,29.6,29.9,28.93,29.84,6675751,0
+CRUS.US,D,20120731,000000,36.1,37.27,35.55,36.77,13942800,0
+CRUS.US,D,20120801,000000,36.86,37.1,35.75,35.91,4801751,0
+CRUS.US,D,20120802,000000,35.81,36.83,35.54,36.67,4127235,0
+CRUS.US,D,20120803,000000,37.19,38.42,36.19,37.98,4554395,0
+CRUS.US,D,20120806,000000,38.25,38.49,37.49,37.53,2453582,0
+CRUS.US,D,20120807,000000,37.6,38.6,37.6,38.17,3232696,0
+CRUS.US,D,20120808,000000,38.03,38.35,37.615,37.85,2440783,0
+CRUS.US,D,20120809,000000,37.89,38.42,37.76,38.06,2101734,0
+CRUS.US,D,20120810,000000,37.98,38.51,37.68,38.39,2010365,0
+CRUS.US,D,20120813,000000,38.15,38.34,37.12,38.34,2322335,0
+CRUS.US,D,20120814,000000,38.31,39.48,38.31,38.53,3313501,0
+CRUS.US,D,20120815,000000,38.53,38.77,37.89,38.45,1442450,0
+CRUS.US,D,20120816,000000,38.54,39.33,38.06,39.23,1856447,0
+CRUS.US,D,20120817,000000,39.25,40,39.1,39.98,1970574,0
+CRUS.US,D,20120820,000000,39.93,39.96,38.93,39.36,2188588,0
+CRUS.US,D,20120821,000000,39.65,39.91,38.87,39.24,1587806,0
+CRUS.US,D,20120822,000000,39.49,39.63,38.77,39.38,1520486,0
+CRUS.US,D,20120823,000000,39.69,42.5,39.18,41.98,5694008,0
+CRUS.US,D,20120824,000000,41.92,42.45,41.4,42,2842666,0
+CRUS.US,D,20120827,000000,43.01,43.34,41.65,41.75,2579280,0
+CRUS.US,D,20120828,000000,41.8,42.54,41.49,42.15,2333059,0
+CRUS.US,D,20120829,000000,42.22,42.39,41.53,41.92,1845012,0
+CRUS.US,D,20120830,000000,41.54,41.92,40.98,40.99,1393001,0
+CRUS.US,D,20120831,000000,41.32,41.8,40.91,41.67,2042223,0
+CRUS.US,D,20120904,000000,41.74,41.79,40.75,41.58,1754281,0
+CRUS.US,D,20120905,000000,41.37,42.85,41.28,42.59,2812080,0
+CRUS.US,D,20120906,000000,42.75,45.3,42.75,44.88,3701243,0
+CRUS.US,D,20120907,000000,45.02,45.49,44.15,44.35,2126199,0
+CRUS.US,D,20120910,000000,44.66,44.7,42.29,42.63,3538552,0
+CRUS.US,D,20120911,000000,42.58,43.11,42.4,42.9,1582563,0
+CRUS.US,D,20120912,000000,43.35,44.18,42.66,43.12,2149144,0
+CRUS.US,D,20120913,000000,43.42,43.42,40.72,41.8,5269233,0
+CRUS.US,D,20120914,000000,42.42,45.35,42.28,44.18,4121718,0
+CRUS.US,D,20120917,000000,44.74,44.8,43.05,43.68,1847600,0
+CRUS.US,D,20120918,000000,43.72,44.3,43.42,44.02,1498776,0
+CRUS.US,D,20120919,000000,44.08,44.64,43.66,43.9,1827032,0
+CRUS.US,D,20120920,000000,43.41,43.68,42.81,43.43,2817521,0
+CRUS.US,D,20120921,000000,44.07,44.22,41.72,41.96,3514032,0
+CRUS.US,D,20120924,000000,40.52,40.9,40.05,40.18,3133293,0
+CRUS.US,D,20120925,000000,40.46,40.8,38.64,38.66,3951542,0
+CRUS.US,D,20120926,000000,38.46,39.18,36.73,37.75,4414937,0
+CRUS.US,D,20120927,000000,38.22,40.23,37.37,39.69,4185830,0
+CRUS.US,D,20120928,000000,39.25,39.4,38.2,38.39,2091995,0
+CRUS.US,D,20121001,000000,38.6,39.09,37.23,37.6,2513970,0
+CRUS.US,D,20121002,000000,38,38.23,37.23,38.15,1680259,0
+CRUS.US,D,20121003,000000,38.35,39.22,37.85,38.99,2310555,0
+CRUS.US,D,20121004,000000,39.13,39.32,38.5,39.32,1774227,0
+CRUS.US,D,20121005,000000,39.35,39.9,37.8,37.94,1925206,0
+CRUS.US,D,20121008,000000,37.63,37.96,36.78,37.47,1723771,0
+CRUS.US,D,20121009,000000,37.49,37.7,36.32,36.98,2143968,0
+CRUS.US,D,20121010,000000,36.96,37.75,36.96,37.32,1196373,0
+CRUS.US,D,20121011,000000,37.63,38.29,37.33,37.58,1562221,0
+CRUS.US,D,20121012,000000,37.23,37.86,36.92,37.2,970238,0
+CRUS.US,D,20121015,000000,37.42,38.98,37.31,38.75,1728312,0
+CRUS.US,D,20121016,000000,38.95,41.45,38.92,40.76,2791828,0
+CRUS.US,D,20121017,000000,40.69,41.39,39.93,39.99,1771372,0
+CRUS.US,D,20121018,000000,39.73,39.73,38.38,38.49,2101647,0
+CRUS.US,D,20121019,000000,38.22,38.77,37.89,38.22,1695556,0
+CRUS.US,D,20121022,000000,38.83,39.89,38.64,39.66,2531968,0
+CRUS.US,D,20121023,000000,39.11,40.05,38.51,39.21,2284082,0
+CRUS.US,D,20121024,000000,39.52,40.77,39.46,40.76,2179434,0
+CRUS.US,D,20121025,000000,41.08,41.34,38.84,39.21,2934247,0
+CRUS.US,D,20121026,000000,39.29,41,38.75,39.76,2457785,0
+CRUS.US,D,20121031,000000,40,42,39.54,40.78,2918736,0
+CRUS.US,D,20121101,000000,36.95,37.74,34.12,36.14,17470881,0
+CRUS.US,D,20121102,000000,36.66,36.77,32.06,32.11,7807909,0
+CRUS.US,D,20121105,000000,33.03,33.3,31.58,32.4,5088300,0
+CRUS.US,D,20121106,000000,32.87,33.64,32.69,33.09,3991276,0
+CRUS.US,D,20121107,000000,32.57,32.6,31.26,32.1,3193499,0
+CRUS.US,D,20121108,000000,32.25,32.72,30.4,30.82,4352996,0
+CRUS.US,D,20121109,000000,30.57,32.19,30.5,31.3,3709605,0
+CRUS.US,D,20121112,000000,31.55,31.74,30.68,30.85,2003552,0
+CRUS.US,D,20121113,000000,30.61,31.21,29.96,30.73,2578908,0
+CRUS.US,D,20121114,000000,30.95,31.35,30.38,30.73,2525905,0
+CRUS.US,D,20121115,000000,30.65,30.83,27.76,28.07,5847971,0
+CRUS.US,D,20121116,000000,28.14,28.58,27.05,28.27,5832500,0
+CRUS.US,D,20121119,000000,29,31.14,28.9,30.83,4989614,0
+CRUS.US,D,20121120,000000,30.85,31.03,29.84,30.34,2707882,0
+CRUS.US,D,20121121,000000,32.06,32.24,30.91,31.16,3322207,0
+CRUS.US,D,20121123,000000,31.5,31.6,30.7,30.87,1303717,0
+CRUS.US,D,20121126,000000,30.5,31.37,30.29,30.76,2778381,0
+CRUS.US,D,20121127,000000,30.72,30.9,30.36,30.38,2505175,0
+CRUS.US,D,20121128,000000,30.18,30.98,29.86,30.86,2338743,0
+CRUS.US,D,20121129,000000,31.16,31.58,30.83,31.48,2130302,0
+CRUS.US,D,20121130,000000,31.28,31.75,31.02,31.32,2226983,0
+CRUS.US,D,20121203,000000,31.51,31.6,30.68,30.73,1504169,0
+CRUS.US,D,20121204,000000,30.64,30.96,29.35,29.77,3488433,0
+CRUS.US,D,20121205,000000,29.78,29.9,28.61,28.72,3776084,0
+CRUS.US,D,20121206,000000,28.55,29.41,28.05,28.74,3885871,0
+CRUS.US,D,20121207,000000,29.15,29.15,28.2,28.6,2279687,0
+CRUS.US,D,20121210,000000,28.4,28.55,27.25,27.63,4138089,0
+CRUS.US,D,20121211,000000,28.05,29.45,27.85,29.28,4359448,0
+CRUS.US,D,20121212,000000,29.49,29.49,28.71,29.12,2676132,0
+CRUS.US,D,20121213,000000,28.83,29.05,27.12,27.41,4905276,0
+CRUS.US,D,20121214,000000,26.55,26.61,25.31,25.59,7971954,0
+CRUS.US,D,20121217,000000,25.98,27.3,25.6,27.29,5093382,0
+CRUS.US,D,20121218,000000,27.53,28.7,27.51,28.44,3760510,0
+CRUS.US,D,20121219,000000,28.43,28.89,27.99,28.37,2336622,0
+CRUS.US,D,20121220,000000,28.32,28.53,27.32,27.8,2406229,0
+CRUS.US,D,20121221,000000,26.99,27.85,26.25,27.84,2557227,0
+CRUS.US,D,20121224,000000,27.5,28.08,27.5,27.93,938731,0
+CRUS.US,D,20121226,000000,27.95,28.16,27.45,27.73,1386712,0
+CRUS.US,D,20121227,000000,27.78,28.02,26.82,27.56,1997464,0
+CRUS.US,D,20121228,000000,27.16,27.5,27.01,27.11,1321055,0
+CRUS.US,D,20121231,000000,27.37,29.17,27.02,28.97,3541554,0
+CRUS.US,D,20130102,000000,30.7,30.8,29.56,29.84,4254914,0
+CRUS.US,D,20130103,000000,29.84,30.01,29.27,29.35,2117879,0
+CRUS.US,D,20130104,000000,29,29.09,27.89,28.32,4498145,0
+CRUS.US,D,20130107,000000,28.3,29.69,28.15,29.67,3420927,0
+CRUS.US,D,20130108,000000,30.17,30.56,29.57,29.97,4221183,0
+CRUS.US,D,20130109,000000,30.2,30.75,29.85,30.21,2928964,0
+CRUS.US,D,20130110,000000,31.62,31.97,30.71,31.54,4883369,0
+CRUS.US,D,20130111,000000,31.47,31.7,31.26,31.58,2060356,0
+CRUS.US,D,20130114,000000,30.05,30.46,28.42,28.62,7692702,0
+CRUS.US,D,20130115,000000,28.75,28.75,27.65,27.95,3973218,0
+CRUS.US,D,20130116,000000,28.5,29.69,28.37,29.52,4103549,0
+CRUS.US,D,20130117,000000,29.64,29.91,29.26,29.78,2380477,0
+CRUS.US,D,20130118,000000,29.6,29.98,29.24,29.39,2189880,0
+CRUS.US,D,20130122,000000,29.43,29.66,28.72,29,2246907,0
+CRUS.US,D,20130123,000000,29.11,30,29.07,29.95,3777022,0
+CRUS.US,D,20130124,000000,27.59,28.03,26.5,26.71,9651148,0
+CRUS.US,D,20130125,000000,27.78,30.15,27.63,29.42,10043218,0
+CRUS.US,D,20130128,000000,29.42,30,28.62,28.86,3954811,0
+CRUS.US,D,20130129,000000,29.01,29.09,28.15,28.43,2061856,0
+CRUS.US,D,20130130,000000,28.5,28.88,27.67,28.64,3194196,0
+CRUS.US,D,20130131,000000,28.68,28.82,28.04,28.23,1700922,0
+CRUS.US,D,20130201,000000,28.72,28.75,28.17,28.48,1736733,0
+CRUS.US,D,20130204,000000,28.14,28.47,27.33,27.38,2452939,0
+CRUS.US,D,20130205,000000,27.6,27.69,26.75,27.31,4249453,0
+CRUS.US,D,20130206,000000,27.21,28.14,27.09,27.91,2878186,0
+CRUS.US,D,20130207,000000,28.15,28.15,27.1,27.26,2165448,0
+CRUS.US,D,20130208,000000,27.24,27.88,27.24,27.62,1832065,0
+CRUS.US,D,20130211,000000,27.52,28.15,27.26,27.97,1586221,0
+CRUS.US,D,20130212,000000,27.94,28.2,27.62,27.75,2058003,0
+CRUS.US,D,20130213,000000,27.76,28.23,27.41,27.65,1467390,0
+CRUS.US,D,20130214,000000,27.45,27.9,27.31,27.78,1248238,0
+CRUS.US,D,20130215,000000,27.82,28.05,27.4,27.51,1330859,0
+CRUS.US,D,20130219,000000,27.47,27.66,27.03,27.29,1700862,0
+CRUS.US,D,20130220,000000,27.41,27.41,25.3,25.36,4618092,0
+CRUS.US,D,20130221,000000,25.28,25.3,23.6,24.85,5771890,0
+CRUS.US,D,20130222,000000,25.12,25.78,25.01,25.39,2740066,0
+CRUS.US,D,20130225,000000,25.51,25.92,24.46,24.46,2306013,0
+CRUS.US,D,20130226,000000,24.57,24.75,23.74,23.88,3357526,0
+CRUS.US,D,20130227,000000,24.18,24.48,23.9,24.17,2286756,0
+CRUS.US,D,20130228,000000,24.22,24.37,23.61,24.04,1996416,0
+CRUS.US,D,20130301,000000,23.69,23.76,22.91,23.39,3574229,0
+CRUS.US,D,20130304,000000,23.29,23.3,22.46,22.73,3344718,0
+CRUS.US,D,20130305,000000,22.95,23.35,22.65,23.02,3527705,0
+CRUS.US,D,20130306,000000,23.07,23.2,22.04,22.47,4265300,0
+CRUS.US,D,20130307,000000,22.4,23.05,22.2,22.96,3029941,0
+CRUS.US,D,20130308,000000,23.26,23.62,22.65,23.55,3223187,0
+CRUS.US,D,20130311,000000,23.5,23.61,23.07,23.37,2071319,0
+CRUS.US,D,20130312,000000,23.11,23.75,22.53,22.78,4741549,0
+CRUS.US,D,20130313,000000,23.03,24.03,22.93,23.66,2879800,0
+CRUS.US,D,20130314,000000,23.88,23.97,23.57,23.61,1966143,0
+CRUS.US,D,20130315,000000,23.85,24.1,23.29,23.46,4503220,0
+CRUS.US,D,20130318,000000,23.18,23.34,22.91,22.96,2383670,0
+CRUS.US,D,20130319,000000,23.12,23.32,22.81,23.28,2613025,0
+CRUS.US,D,20130320,000000,23.45,23.69,23.15,23.39,1517766,0
+CRUS.US,D,20130321,000000,23.01,23.33,22.77,22.83,1608407,0
+CRUS.US,D,20130322,000000,22.9,23.69,22.71,23.45,2476524,0
+CRUS.US,D,20130325,000000,23.62,23.81,22.87,23.1,2032851,0
+CRUS.US,D,20130326,000000,23.37,23.46,23.04,23.19,906222,0
+CRUS.US,D,20130327,000000,22.99,23.1,22.68,22.94,1069988,0
+CRUS.US,D,20130328,000000,22.99,23.03,22.665,22.75,1205263,0
+CRUS.US,D,20130401,000000,22.73,22.87,21.84,22.05,2427914,0
+CRUS.US,D,20130402,000000,22.25,22.31,21.01,21.13,3581901,0
+CRUS.US,D,20130403,000000,21.13,21.38,20.23,20.28,3831034,0
+CRUS.US,D,20130404,000000,20.27,21.7,20.19,21.47,3460940,0
+CRUS.US,D,20130405,000000,21,21.55,20.66,21.51,1958039,0
+CRUS.US,D,20130408,000000,21.59,21.85,21.07,21.37,1547053,0
+CRUS.US,D,20130409,000000,21.44,21.63,21.05,21.45,1624690,0
+CRUS.US,D,20130410,000000,21.55,22.23,21.47,22.16,2082316,0
+CRUS.US,D,20130411,000000,22.07,22.38,21.52,21.63,2033399,0
+CRUS.US,D,20130412,000000,21.5,21.79,20.8,21.39,1819438,0
+CRUS.US,D,20130415,000000,21.04,21.27,20.62,20.75,1796152,0
+CRUS.US,D,20130416,000000,21.06,21.53,20.84,21.41,1620507,0
+CRUS.US,D,20130417,000000,20,20,17.87,18.05,14909014,0
+CRUS.US,D,20130418,000000,18.17,18.5,17.5,17.68,4252031,0
+CRUS.US,D,20130419,000000,17.7,17.95,17.33,17.77,2900162,0
+CRUS.US,D,20130422,000000,17.74,18.23,17.36,18.13,2721208,0
+CRUS.US,D,20130423,000000,18.33,18.96,18.25,18.85,2988566,0
+CRUS.US,D,20130424,000000,18.4,19.35,18.26,19.07,2939173,0
+CRUS.US,D,20130425,000000,19.28,19.86,19.25,19.62,4132893,0
+CRUS.US,D,20130426,000000,19,19,17.61,17.87,9240691,0
+CRUS.US,D,20130429,000000,18.18,19.57,18,19.15,5415998,0
+CRUS.US,D,20130430,000000,19.05,19.46,19.05,19.31,2423802,0
+CRUS.US,D,20130501,000000,19.2,19.32,18.81,18.89,2731781,0
+CRUS.US,D,20130502,000000,19.27,19.61,19.07,19.47,2299094,0
+CRUS.US,D,20130503,000000,19.84,20.22,19.72,19.89,3182322,0
+CRUS.US,D,20130506,000000,20.18,21.07,20.11,20.9,3614808,0
+CRUS.US,D,20130507,000000,21.2,21.38,20.57,20.91,3626264,0
+CRUS.US,D,20130508,000000,20.75,21.72,20.57,21.62,3454989,0
+CRUS.US,D,20130509,000000,21.45,23.48,21.45,23.03,6437081,0
+CRUS.US,D,20130510,000000,23.06,23.35,22.63,23.11,3467211,0
+CRUS.US,D,20130513,000000,22.99,23.22,22.61,22.68,2400707,0
+CRUS.US,D,20130514,000000,22.78,23.23,22.63,22.8,2945952,0
+CRUS.US,D,20130515,000000,22.76,22.89,22.07,22.3,3301688,0
+CRUS.US,D,20130516,000000,22.29,22.83,21.76,22.26,2751606,0
+CRUS.US,D,20130517,000000,22.39,22.56,22.17,22.25,1891752,0
+CRUS.US,D,20130520,000000,22.19,22.96,22.13,22.65,2009805,0
+CRUS.US,D,20130521,000000,22.61,23.2,22.55,22.57,2122526,0
+CRUS.US,D,20130522,000000,22.76,23.3,21.83,22.07,3114478,0
+CRUS.US,D,20130523,000000,21.28,21.4,17.6,17.76,24839148,0
+CRUS.US,D,20130524,000000,17.9,18.04,16.94,17.36,9793519,0
+CRUS.US,D,20130528,000000,17.67,17.82,17.47,17.61,4216289,0
+CRUS.US,D,20130529,000000,17.4,17.76,17.1,17.62,3970705,0
+CRUS.US,D,20130530,000000,17.71,18.43,17.71,18.3,4107389,0
+CRUS.US,D,20130531,000000,18.24,18.67,18.2,18.25,2417350,0
+CRUS.US,D,20130603,000000,18.37,18.58,17.8,18.37,2768858,0
+CRUS.US,D,20130604,000000,18.4,18.64,17.95,18.14,2510564,0
+CRUS.US,D,20130605,000000,18.02,18.32,17.91,18.22,2138142,0
+CRUS.US,D,20130606,000000,18.13,18.64,17.91,18.21,2451684,0
+CRUS.US,D,20130607,000000,18.29,18.3,17.89,18.1,1990864,0
+CRUS.US,D,20130610,000000,18.09,18.67,18,18.55,2464346,0
+CRUS.US,D,20130611,000000,18.1,18.35,17.97,18.02,2138560,0
+CRUS.US,D,20130612,000000,18.11,18.43,17.54,17.69,2080384,0
+CRUS.US,D,20130613,000000,17.65,18.2,17.56,18.09,1834085,0
+CRUS.US,D,20130614,000000,18.09,18.19,17.75,17.8,1477228,0
+CRUS.US,D,20130617,000000,18.05,18.11,17.86,17.99,1247577,0
+CRUS.US,D,20130618,000000,17.95,18.26,17.95,18.06,1210549,0
+CRUS.US,D,20130619,000000,18.01,18.21,17.68,17.77,1449671,0
+CRUS.US,D,20130620,000000,17.62,17.68,17.22,17.34,1775004,0
+CRUS.US,D,20130621,000000,17.39,17.72,17.02,17.48,2287060,0
+CRUS.US,D,20130624,000000,17.15,17.25,16.46,17.1,2642302,0
+CRUS.US,D,20130625,000000,17.36,17.5,17.06,17.41,1265375,0
+CRUS.US,D,20130626,000000,17.58,17.638,17.05,17.14,1239861,0
+CRUS.US,D,20130627,000000,17.25,17.28,16.91,16.919,1955438,0
+CRUS.US,D,20130628,000000,16.82,17.68,16.68,17.36,3228505,0
+CRUS.US,D,20130701,000000,17.56,18.14,17.41,17.73,1476915,0
+CRUS.US,D,20130702,000000,17.67,18.4,17.61,17.89,1582480,0
+CRUS.US,D,20130703,000000,17.85,18.29,17.81,18.1,786470,0
+CRUS.US,D,20130705,000000,18.33,18.379,17.85,18.08,861055,0
+CRUS.US,D,20130708,000000,18.1,18.26,17.51,17.64,1366485,0
+CRUS.US,D,20130709,000000,17.76,17.76,17.45,17.59,1703840,0
+CRUS.US,D,20130710,000000,17.59,18.28,17.51,18.2,1402390,0
+CRUS.US,D,20130711,000000,18.49,18.65,18.26,18.53,1699309,0
+CRUS.US,D,20130712,000000,18.5,18.885,18.4,18.78,1402415,0
+CRUS.US,D,20130715,000000,18.83,19.03,18.64,18.85,1080527,0
+CRUS.US,D,20130716,000000,18.78,19.33,18.77,19.16,1481821,0
+CRUS.US,D,20130717,000000,19.18,19.52,19.03,19.28,1523714,0
+CRUS.US,D,20130718,000000,19.24,19.41,18.86,18.95,999122,0
+CRUS.US,D,20130719,000000,18.86,19.46,18.75,19.42,1561369,0
+CRUS.US,D,20130722,000000,19.49,19.76,19.11,19.41,1332584,0
+CRUS.US,D,20130723,000000,19.49,19.55,19.19,19.22,1240329,0
+CRUS.US,D,20130724,000000,19.97,20.05,19.26,19.41,2644556,0
+CRUS.US,D,20130725,000000,19.58,20.35,19.58,20.32,3506264,0
+CRUS.US,D,20130726,000000,19.18,19.25,17.36,17.73,8194688,0
+CRUS.US,D,20130729,000000,17.83,18.6,17.73,18.52,2993721,0
+CRUS.US,D,20130730,000000,18.55,19.76,18.53,19.55,3584826,0
+CRUS.US,D,20130731,000000,19.5,19.76,19.24,19.28,1646312,0
+CRUS.US,D,20130801,000000,19.51,19.72,19.26,19.6,1506258,0
+CRUS.US,D,20130802,000000,19.5,19.85,19.31,19.64,1285851,0
+CRUS.US,D,20130805,000000,19.68,20.31,19.65,20.23,1829204,0
+CRUS.US,D,20130806,000000,20.25,20.5,19.66,20.04,1747235,0
+CRUS.US,D,20130807,000000,20,20.1,19.41,19.77,1413933,0
+CRUS.US,D,20130808,000000,19.9,20.16,19.69,19.91,1480743,0
+CRUS.US,D,20130809,000000,19.86,19.99,19.42,19.69,1114321,0
+CRUS.US,D,20130812,000000,19.59,20.45,19.5,20.34,1599183,0
+CRUS.US,D,20130813,000000,20.45,21.4,20.2,21.11,2953473,0
+CRUS.US,D,20130814,000000,21.19,21.32,20.2,20.31,2901491,0
+CRUS.US,D,20130815,000000,20.07,20.15,19.8,19.9,1632111,0
+CRUS.US,D,20130816,000000,19.94,20.42,19.94,20.16,1457172,0
+CRUS.US,D,20130819,000000,20.21,20.52,20.03,20.04,1106057,0
+CRUS.US,D,20130820,000000,20.02,20.605,20.02,20.48,1082351,0
+CRUS.US,D,20130821,000000,20.44,20.84,20.23,20.42,1178287,0
+CRUS.US,D,20130822,000000,20.55,21.21,20.51,21.02,1154931,0
+CRUS.US,D,20130823,000000,21.15,21.41,20.71,21.37,1834721,0
+CRUS.US,D,20130826,000000,21.33,22,21.2,21.35,2363508,0
+CRUS.US,D,20130827,000000,21.03,21.1,20.415,20.5,2704914,0
+CRUS.US,D,20130828,000000,20.73,22.71,20.69,22.42,7365328,0
+CRUS.US,D,20130829,000000,22.52,23.97,22.51,23.44,5900369,0
+CRUS.US,D,20130830,000000,23.46,23.49,22.4,22.5,2837729,0
+CRUS.US,D,20130903,000000,22.95,23.28,22.21,22.38,2240024,0
+CRUS.US,D,20130904,000000,22.8,23.85,22.45,23.81,3740103,0
+CRUS.US,D,20130905,000000,23.88,25.27,23.76,24.09,5532602,0
+CRUS.US,D,20130906,000000,24.44,24.57,23.13,23.17,3967158,0
+CRUS.US,D,20130909,000000,23.59,23.92,23.23,23.42,3024853,0
+CRUS.US,D,20130910,000000,23.7,23.79,22.53,23.09,3909211,0
+CRUS.US,D,20130911,000000,21.92,22.52,21.62,21.89,5636818,0
+CRUS.US,D,20130912,000000,21.97,22.05,21.6,21.7,2264967,0
+CRUS.US,D,20130913,000000,21.82,22.37,21.52,22.16,2762573,0
+CRUS.US,D,20130916,000000,22.45,22.45,21.42,21.49,2890839,0
+CRUS.US,D,20130917,000000,21.55,22.45,21.5,22.29,2456805,0
+CRUS.US,D,20130918,000000,22.55,23.44,22.45,22.88,3060108,0
+CRUS.US,D,20130919,000000,23.11,23.317,22.28,22.38,2954678,0
+CRUS.US,D,20130920,000000,22.5,22.79,21.9,22.01,3495050,0
+CRUS.US,D,20130923,000000,23.23,24.19,23.11,23.2,6219309,0
+CRUS.US,D,20130924,000000,23.25,23.89,22.71,23.6,3278200,0
+CRUS.US,D,20130925,000000,23.61,23.68,22.79,23.25,2916550,0
+CRUS.US,D,20130926,000000,23.42,23.81,23.05,23.25,1968720,0
+CRUS.US,D,20130927,000000,23.04,23.19,22.8,22.97,1356509,0
+CRUS.US,D,20130930,000000,22.53,23,22.25,22.66,1984450,0
+CRUS.US,D,20131001,000000,22.96,23.1,22.68,22.97,1498900,0
+CRUS.US,D,20131002,000000,22.81,23.35,22.61,23.34,1915076,0
+CRUS.US,D,20131003,000000,23.31,23.35,22.69,23.01,1445900,0
+CRUS.US,D,20131004,000000,23.09,23.76,22.95,23.5,2602700,0
+CRUS.US,D,20131007,000000,23.11,23.74,22.8,23.35,1860200,0
+CRUS.US,D,20131008,000000,23.41,23.5,22.7,23.07,2318700,0
+CRUS.US,D,20131009,000000,23.2,23.25,22.48,22.8,1816800,0
+CRUS.US,D,20131010,000000,23.15,23.64,23.09,23.55,1855092,0
+CRUS.US,D,20131011,000000,23.43,23.8,23.13,23.59,1500300,0
+CRUS.US,D,20131014,000000,23.37,24.24,23.11,24.09,1938945,0
+CRUS.US,D,20131015,000000,24.09,24.81,23.8,23.93,2610341,0
+CRUS.US,D,20131016,000000,24.07,24.12,23.7,24.01,1671110,0
+CRUS.US,D,20131017,000000,23.96,24.58,23.75,24.13,1638500,0
+CRUS.US,D,20131018,000000,24.33,24.7,24.06,24.7,1763100,0
+CRUS.US,D,20131021,000000,24.94,25.91,24.75,25.73,3932028,0
+CRUS.US,D,20131022,000000,25.86,25.86,25.05,25.75,2650160,0
+CRUS.US,D,20131023,000000,25.49,25.5,24.07,24.51,4334200,0
+CRUS.US,D,20131024,000000,24.6,24.99,24.31,24.77,1987072,0
+CRUS.US,D,20131025,000000,24.97,25.33,24.51,25.04,2696990,0
+CRUS.US,D,20131028,000000,25.22,25.25,24.57,24.66,2854750,0
+CRUS.US,D,20131029,000000,25,25.1,24.04,24.42,4118370,0
+CRUS.US,D,20131030,000000,22.6,22.73,20.85,21.06,15098819,0
+CRUS.US,D,20131031,000000,21.23,22.57,21.18,22.43,6742907,0
+CRUS.US,D,20131101,000000,22.4,22.54,21.87,22.4,3293100,0
+CRUS.US,D,20131104,000000,22.69,23.15,22.48,22.62,3066900,0
+CRUS.US,D,20131105,000000,22.59,22.99,22.53,22.94,2194800,0
+CRUS.US,D,20131106,000000,23,23.05,22.69,22.76,2495800,0
+CRUS.US,D,20131107,000000,22.73,22.96,22.19,22.27,2184400,0
+CRUS.US,D,20131108,000000,22.29,22.47,21.93,22.25,1621500,0
+CRUS.US,D,20131111,000000,19.84,19.98,18.8,19.24,14443000,0
+CRUS.US,D,20131112,000000,19.21,19.6,19.02,19.51,4983300,0
+CRUS.US,D,20131113,000000,19.34,20.215,19.18,20.14,3268342,0
+CRUS.US,D,20131114,000000,20.1,20.85,20.01,20.1,3534000,0
+CRUS.US,D,20131115,000000,20.13,20.28,19.44,19.71,3388150,0
+CRUS.US,D,20131118,000000,19.75,20.07,19.34,19.38,2111600,0
+CRUS.US,D,20131119,000000,19.37,19.56,19.22,19.32,1823665,0
+CRUS.US,D,20131120,000000,19.34,19.57,19.06,19.2,1679000,0
+CRUS.US,D,20131121,000000,19.22,19.57,19.17,19.46,1722700,0
+CRUS.US,D,20131122,000000,19.34,19.54,19.28,19.39,1626200,0
+CRUS.US,D,20131125,000000,19.39,19.49,19.03,19.22,1764500,0
+CRUS.US,D,20131126,000000,19.15,19.74,19.1,19.67,1604100,0
+CRUS.US,D,20131127,000000,19.66,20.25,19.57,20.07,1848600,0
+CRUS.US,D,20131129,000000,20.21,20.41,20.1,20.18,1058263,0
+CRUS.US,D,20131202,000000,20.01,20.35,19.71,19.86,1456400,0
+CRUS.US,D,20131203,000000,19.79,20.33,19.79,20.31,1869700,0
+CRUS.US,D,20131204,000000,20.25,20.84,19.92,20.31,2403600,0
+CRUS.US,D,20131205,000000,20.63,20.81,20.36,20.49,1623600,0
+CRUS.US,D,20131206,000000,20.66,20.71,20.21,20.32,1357400,0
+CRUS.US,D,20131209,000000,20.38,20.55,20.21,20.41,1151500,0
+CRUS.US,D,20131210,000000,20.32,20.44,19.85,19.99,1812200,0
+CRUS.US,D,20131211,000000,19.93,20.18,19.63,19.71,1306200,0
+CRUS.US,D,20131212,000000,19.75,19.91,19.45,19.48,1360044,0
+CRUS.US,D,20131213,000000,19.56,19.71,19.39,19.59,1247500,0
+CRUS.US,D,20131216,000000,18.99,19.41,18.55,19.23,2781200,0
+CRUS.US,D,20131217,000000,19.24,20.03,19.14,19.86,2885800,0
+CRUS.US,D,20131218,000000,19.98,19.98,19.4,19.87,1794700,0
+CRUS.US,D,20131219,000000,19.72,19.87,19.33,19.4,1719007,0
+CRUS.US,D,20131220,000000,19.41,19.9,19.37,19.86,2263700,0
+CRUS.US,D,20131223,000000,20.54,20.96,20.27,20.82,2808300,0
+CRUS.US,D,20131224,000000,20.91,21.12,20.75,20.86,958679,0
+CRUS.US,D,20131226,000000,20.83,20.92,20.32,20.39,1699500,0
+CRUS.US,D,20131227,000000,20.34,20.9,20.3,20.68,1695900,0
+CRUS.US,D,20131230,000000,20.61,20.87,20.45,20.53,1384600,0
+CRUS.US,D,20131231,000000,20.47,20.84,20.39,20.42,1320200,0
+CRUS.US,D,20140102,000000,20.42,20.43,19.85,20.14,1495565,0
+CRUS.US,D,20140103,000000,20.2,20.22,19.58,19.62,2204723,0
+CRUS.US,D,20140106,000000,19.62,19.75,19.18,19.5,1696035,0
+CRUS.US,D,20140107,000000,19.56,19.69,19.33,19.58,1287900,0
+CRUS.US,D,20140108,000000,19.62,19.95,19.57,19.6,1568000,0
+CRUS.US,D,20140109,000000,19.71,19.82,18.98,19.04,2337700,0
+CRUS.US,D,20140110,000000,19.1,19.39,19.04,19.08,1648100,0
+CRUS.US,D,20140113,000000,19.08,19.94,19.03,19.43,1940600,0
+CRUS.US,D,20140114,000000,19.51,20.25,19.5,20.1,1865100,0
+CRUS.US,D,20140115,000000,19.41,19.9,19.21,19.89,3371200,0
+CRUS.US,D,20140116,000000,19.89,20.42,19.83,19.98,2198757,0
+CRUS.US,D,20140117,000000,20.07,20.11,19.35,19.83,2036400,0
+CRUS.US,D,20140121,000000,19.87,20.19,19.83,20.07,1565900,0
+CRUS.US,D,20140122,000000,20.15,20.68,20.15,20.59,1939600,0
+CRUS.US,D,20140123,000000,20.53,20.7,19.94,20.14,2192800,0
+CRUS.US,D,20140124,000000,20.05,20.14,19.55,19.67,2329535,0
+CRUS.US,D,20140127,000000,19.81,19.96,19.28,19.62,2406260,0
+CRUS.US,D,20140128,000000,18.27,18.85,18.08,18.74,5207059,0
+CRUS.US,D,20140129,000000,17.31,17.81,16.82,17.28,8767200,0
+CRUS.US,D,20140130,000000,17.3,17.68,16.81,17.55,4765800,0
+CRUS.US,D,20140131,000000,17.29,17.77,17.15,17.51,2325100,0
+CRUS.US,D,20140203,000000,17.56,17.64,16.94,17.01,2975372,0
+CRUS.US,D,20140204,000000,17.1,17.74,17.06,17.6,2302631,0
+CRUS.US,D,20140205,000000,17.5,17.71,17.35,17.51,2124402,0
+CRUS.US,D,20140206,000000,17.58,17.97,17.47,17.72,1677637,0
+CRUS.US,D,20140207,000000,17.98,18.1,17.6,18.02,1567635,0
+CRUS.US,D,20140210,000000,17.97,18.28,17.935,17.99,1587222,0
+CRUS.US,D,20140211,000000,18,18.43,17.92,18.4,1807543,0
+CRUS.US,D,20140212,000000,18.48,18.73,18.42,18.49,1248399,0
+CRUS.US,D,20140213,000000,18.42,18.52,18.12,18.33,1225055,0
+CRUS.US,D,20140214,000000,18.35,18.35,17.81,18.18,1799981,0
+CRUS.US,D,20140218,000000,18.24,18.44,18.17,18.26,1499421,0
+CRUS.US,D,20140219,000000,18.28,18.5,18.13,18.32,1518201,0
+CRUS.US,D,20140220,000000,18.35,18.59,18.18,18.56,1379418,0
+CRUS.US,D,20140221,000000,18.64,18.78,18.05,18.11,1879711,0
+CRUS.US,D,20140224,000000,18.06,18.51,18.06,18.4,1412454,0
+CRUS.US,D,20140225,000000,18.5,18.83,18.395,18.81,1726275,0
+CRUS.US,D,20140226,000000,18.82,19.815,18.82,19.26,3590669,0
+CRUS.US,D,20140227,000000,19.25,19.72,18.93,19.69,2154175,0
+CRUS.US,D,20140228,000000,19.72,19.872,19.08,19.25,2013697,0
+CRUS.US,D,20140303,000000,18.98,19.38,18.8,19.1,1133625,0
+CRUS.US,D,20140304,000000,19.44,19.59,19.21,19.28,1355133,0
+CRUS.US,D,20140305,000000,19.29,19.41,19.18,19.27,1058592,0
+CRUS.US,D,20140306,000000,19.28,19.35,19.08,19.25,1121233,0
+CRUS.US,D,20140307,000000,19.45,19.47,19.13,19.36,1183273,0
+CRUS.US,D,20140310,000000,19.31,19.7,19.18,19.27,995778,0
+CRUS.US,D,20140311,000000,19.41,19.49,18.96,18.99,1023940,0
+CRUS.US,D,20140312,000000,18.92,19.405,18.83,19.3,1219388,0
+CRUS.US,D,20140313,000000,19.3,19.39,18.82,18.98,1103414,0
+CRUS.US,D,20140314,000000,18.99,19.2,18.89,19.06,641006,0
+CRUS.US,D,20140317,000000,19.03,19.25,18.92,19.04,988858,0
+CRUS.US,D,20140318,000000,19.13,19.9,19.081,19.77,1466106,0
+CRUS.US,D,20140319,000000,19.83,19.9,19.2,19.32,1214596,0
+CRUS.US,D,20140320,000000,19.345,19.585,19.19,19.38,870999,0
+CRUS.US,D,20140321,000000,19.53,19.6,19.07,19.13,1619152,0
+CRUS.US,D,20140324,000000,19.15,19.57,19.11,19.47,1878292,0
+CRUS.US,D,20140325,000000,19.27,19.865,19.27,19.81,2064758,0
+CRUS.US,D,20140326,000000,19.95,20.34,19.83,19.91,1961900,0
+CRUS.US,D,20140327,000000,19.88,19.97,19.235,19.47,1561752,0
+CRUS.US,D,20140328,000000,19.4,19.935,19.4,19.52,1136397,0
+CRUS.US,D,20140331,000000,19.81,20,19.53,19.87,890429,0
+CRUS.US,D,20140401,000000,19.91,20.26,19.82,20.21,1150222,0
+CRUS.US,D,20140402,000000,20.1,20.52,20.1,20.43,856624,0
+CRUS.US,D,20140403,000000,20.48,20.86,20.38,20.58,1025597,0
+CRUS.US,D,20140404,000000,20.71,20.71,19.85,20.19,1389014,0
+CRUS.US,D,20140407,000000,20.15,20.32,19.68,19.7,1654089,0
+CRUS.US,D,20140408,000000,19.74,20.59,19.67,20.56,1977719,0
+CRUS.US,D,20140409,000000,20.61,20.61,20.12,20.49,1245816,0
+CRUS.US,D,20140410,000000,20.49,20.55,19.8,19.89,1088275,0
+CRUS.US,D,20140411,000000,19.72,19.889,19.25,19.39,1184294,0
+CRUS.US,D,20140414,000000,19.31,19.325,18.43,18.53,2128506,0
+CRUS.US,D,20140415,000000,18.52,19.27,18.42,19.18,1611677,0
+CRUS.US,D,20140416,000000,19.29,19.3,18.51,18.68,1517825,0
+CRUS.US,D,20140417,000000,18.7,19.2,18.59,19.05,1247980,0
+CRUS.US,D,20140421,000000,19.07,19.41,19.04,19.22,764775,0
+CRUS.US,D,20140422,000000,19.14,19.62,19.07,19.59,950001,0
+CRUS.US,D,20140423,000000,19.64,19.64,19.13,19.23,1051616,0
+CRUS.US,D,20140424,000000,20.07,20.67,19.6,20.63,3505579,0
+CRUS.US,D,20140425,000000,21.44,21.94,21.2,21.63,5843120,0
+CRUS.US,D,20140428,000000,21.77,22.21,21.5,22.01,3269044,0
+CRUS.US,D,20140429,000000,22.99,23.9,22.75,23.46,7112680,0
+CRUS.US,D,20140430,000000,22.96,23.09,22.05,22.3,3331628,0
+CRUS.US,D,20140501,000000,22.35,22.48,21.93,22.18,1871349,0
+CRUS.US,D,20140502,000000,22.33,22.7,22.118,22.52,1314300,0
+CRUS.US,D,20140505,000000,22.31,22.77,22.1,22.64,918795,0
+CRUS.US,D,20140506,000000,22.54,22.79,22.4,22.51,810107,0
+CRUS.US,D,20140507,000000,22.52,22.72,22.29,22.62,1242848,0
+CRUS.US,D,20140508,000000,22.56,23.22,22.46,22.75,1018633,0
+CRUS.US,D,20140509,000000,22.65,22.89,22.39,22.72,1156324,0
+CRUS.US,D,20140512,000000,22.84,23.315,22.794,23.07,1110274,0
+CRUS.US,D,20140513,000000,23.06,23.2,22.74,22.8,913802,0
+CRUS.US,D,20140514,000000,22.79,22.8,22.19,22.28,1261073,0
+CRUS.US,D,20140515,000000,22.27,22.4,21.64,21.95,1489941,0
+CRUS.US,D,20140516,000000,21.93,22.22,21.76,22.21,1163480,0
+CRUS.US,D,20140519,000000,22.17,22.61,22.06,22.445,831618,0
+CRUS.US,D,20140520,000000,22.34,22.64,21.84,21.9,1616340,0
+CRUS.US,D,20140521,000000,22.01,22.12,21.45,21.69,1530786,0
+CRUS.US,D,20140522,000000,21.78,21.93,21.47,21.49,1547759,0
+CRUS.US,D,20140523,000000,21.56,22.09,21.36,22.06,1265299,0
+CRUS.US,D,20140527,000000,22.35,22.47,21.85,22.06,1671472,0
+CRUS.US,D,20140528,000000,21.86,22.5,21.86,22.28,1399570,0
+CRUS.US,D,20140529,000000,22.38,22.51,22.21,22.29,1209064,0
+CRUS.US,D,20140530,000000,22.37,22.47,22.03,22.13,795249,0
+CRUS.US,D,20140602,000000,22.28,22.32,21.83,22.02,687906,0
+CRUS.US,D,20140603,000000,22.07,23.14,22.01,23.11,1948980,0
+CRUS.US,D,20140604,000000,23.1,23.48,23.06,23.26,1308673,0
+CRUS.US,D,20140605,000000,23.3,23.55,22.81,23.43,1243216,0
+CRUS.US,D,20140606,000000,23.42,23.645,23.35,23.44,695463,0
+CRUS.US,D,20140609,000000,22.71,23.25,22.5,22.58,2575897,0
+CRUS.US,D,20140610,000000,22.32,22.89,21.96,22.88,1277000,0
+CRUS.US,D,20140611,000000,22.75,22.94,22.59,22.76,802029,0
+CRUS.US,D,20140612,000000,22.76,22.8,22.43,22.64,804095,0
+CRUS.US,D,20140613,000000,22.7,22.99,22.54,22.83,772843,0
+CRUS.US,D,20140616,000000,22.85,23.41,22.83,23.27,1228485,0
+CRUS.US,D,20140617,000000,23.34,23.375,23,23.15,987490,0
+CRUS.US,D,20140618,000000,23.15,23.39,23.08,23.37,1096824,0
+CRUS.US,D,20140619,000000,23.38,23.63,23.195,23.55,1440308,0
+CRUS.US,D,20140620,000000,23.53,23.53,23.13,23.13,1455433,0
+CRUS.US,D,20140623,000000,23.09,23.86,23.05,23.78,1455398,0
+CRUS.US,D,20140624,000000,23.76,24.06,23.5,23.8,1626614,0
+CRUS.US,D,20140625,000000,23.64,23.82,23.33,23.59,1001829,0
+CRUS.US,D,20140626,000000,23.55,23.618,23,23.1,2778983,0
+CRUS.US,D,20140627,000000,23.05,23.07,22.533,22.94,2597835,0
+CRUS.US,D,20140630,000000,22.83,22.9,22.54,22.74,964278,0
+CRUS.US,D,20140701,000000,22.8,23.25,22.75,22.79,1576147,0
+CRUS.US,D,20140702,000000,22.81,23.2,22.67,22.93,1262100,0
+CRUS.US,D,20140703,000000,23.04,23.37,23.04,23.19,569754,0
+CRUS.US,D,20140707,000000,23.22,24.46,23.22,24.38,2863665,0
+CRUS.US,D,20140708,000000,24.52,24.84,23.93,24.11,2432421,0
+CRUS.US,D,20140709,000000,24.14,24.578,24.1,24.46,1485278,0
+CRUS.US,D,20140710,000000,23.88,24.32,23.57,24.18,1694136,0
+CRUS.US,D,20140711,000000,24.12,24.44,23.843,23.88,1291268,0
+CRUS.US,D,20140714,000000,24.12,24.265,23.68,23.88,1048378,0
+CRUS.US,D,20140715,000000,23.91,23.99,23.62,23.81,1401716,0
+CRUS.US,D,20140716,000000,23.97,24.04,23.7,23.96,1181704,0
+CRUS.US,D,20140717,000000,23.77,23.88,23.22,23.33,1907080,0
+CRUS.US,D,20140718,000000,23.32,24.09,23.15,23.98,1873939,0
+CRUS.US,D,20140721,000000,23.88,24.913,23.76,24.83,2074739,0
+CRUS.US,D,20140722,000000,25,25,24.56,24.65,1505757,0
+CRUS.US,D,20140723,000000,24.62,24.65,23.91,23.97,2139199,0
+CRUS.US,D,20140724,000000,22.81,24.41,22.5,24.09,3894232,0
+CRUS.US,D,20140725,000000,23.84,23.84,23.2,23.35,2348928,0
+CRUS.US,D,20140728,000000,23.33,23.35,22.88,23.21,1200276,0
+CRUS.US,D,20140729,000000,23.18,23.49,23.13,23.18,897816,0
+CRUS.US,D,20140730,000000,23.64,23.64,23.22,23.37,772135,0
+CRUS.US,D,20140731,000000,23.19,23.214,22.41,22.43,1452353,0
+CRUS.US,D,20140801,000000,22.37,22.72,22.3,22.61,1539497,0
+CRUS.US,D,20140804,000000,22.64,22.83,22.46,22.65,836710,0
+CRUS.US,D,20140805,000000,22.43,22.675,22.24,22.48,850121,0
+CRUS.US,D,20140806,000000,22.35,22.7,22.35,22.48,500117,0
+CRUS.US,D,20140807,000000,22.62,22.72,22.01,22.13,495998,0
+CRUS.US,D,20140808,000000,22.16,22.39,22.14,22.33,533637,0
+CRUS.US,D,20140811,000000,22.36,22.72,22.36,22.63,461054,0
+CRUS.US,D,20140812,000000,22.58,22.85,22.43,22.6,568018,0
+CRUS.US,D,20140813,000000,22.64,22.95,22.64,22.82,346577,0
+CRUS.US,D,20140814,000000,22.86,22.95,22.61,22.72,395540,0
+CRUS.US,D,20140815,000000,22.95,23.21,22.62,22.9,769000,0
+CRUS.US,D,20140818,000000,23.01,23.11,22.771,23.11,553685,0
+CRUS.US,D,20140819,000000,23.15,23.7,23.15,23.64,706467,0
+CRUS.US,D,20140820,000000,23.66,23.945,23.63,23.91,873789,0
+CRUS.US,D,20140821,000000,23.95,24.155,23.795,24.1,560815,0
+CRUS.US,D,20140822,000000,24.02,24.34,23.92,24.21,451805,0
+CRUS.US,D,20140825,000000,24.37,24.37,23.906,24,520653,0
+CRUS.US,D,20140826,000000,24.05,24.15,23.7,23.74,559279,0
+CRUS.US,D,20140827,000000,23.68,23.89,23.305,23.86,719870,0
+CRUS.US,D,20140828,000000,23.75,24.06,23.59,23.8,526444,0
+CRUS.US,D,20140829,000000,23.88,24.33,23.88,24.18,681034,0
+CRUS.US,D,20140902,000000,24.21,24.74,24.18,24.34,759114,0
+CRUS.US,D,20140903,000000,23.98,24.14,23.539,23.7,1101001,0
+CRUS.US,D,20140904,000000,23.67,23.995,23.115,23.17,785586,0
+CRUS.US,D,20140905,000000,23.14,23.72,23.14,23.52,583961,0
+CRUS.US,D,20140908,000000,23.5,23.83,23.265,23.36,490022,0
+CRUS.US,D,20140909,000000,23.3,23.64,23.1,23.13,603841,0
+CRUS.US,D,20140910,000000,23.13,23.26,22.87,23.13,595566,0
+CRUS.US,D,20140911,000000,22.92,23.19,22.85,23.13,548883,0
+CRUS.US,D,20140912,000000,22.96,23.14,22.52,22.59,906743,0
+CRUS.US,D,20140915,000000,22.62,22.99,22.02,22.21,982193,0
+CRUS.US,D,20140916,000000,22.23,22.74,22.15,22.68,537377,0
+CRUS.US,D,20140917,000000,22.8,23.13,22.64,22.77,656380,0
+CRUS.US,D,20140918,000000,22.89,23.55,22.65,23.4,1263416,0
+CRUS.US,D,20140919,000000,23.34,23.34,22.18,22.2,2321500,0
+CRUS.US,D,20140922,000000,22.19,22.23,21.68,21.8,973294,0
+CRUS.US,D,20140923,000000,21.8,22.18,21.7,21.77,924431,0
+CRUS.US,D,20140924,000000,21.85,22.1,21.57,21.87,717905,0
+CRUS.US,D,20140925,000000,21.75,21.92,21.17,21.19,1097023,0
+CRUS.US,D,20140926,000000,21.34,21.55,21.21,21.4,627648,0
+CRUS.US,D,20140929,000000,21.15,21.785,21.03,21.55,634162,0
+CRUS.US,D,20140930,000000,21.58,21.58,20.85,20.85,896881,0
+CRUS.US,D,20141001,000000,20.69,20.9,20.23,20.37,930422,0
+CRUS.US,D,20141002,000000,20.43,20.78,20.165,20.62,510964,0
+CRUS.US,D,20141003,000000,20.69,20.9,20.5,20.61,625929,0
+CRUS.US,D,20141006,000000,20.65,20.7,19.73,19.89,1189376,0
+CRUS.US,D,20141007,000000,19.65,20.17,19.35,19.36,973123,0
+CRUS.US,D,20141008,000000,19.41,20.38,19.41,20.28,1063318,0
+CRUS.US,D,20141009,000000,20.26,20.28,19.67,19.7,785703,0
+CRUS.US,D,20141010,000000,19.57,19.67,18.85,19.13,1435371,0
+CRUS.US,D,20141013,000000,19.18,19.67,18.97,18.995,984895,0
+CRUS.US,D,20141014,000000,19.4,20.18,19.22,19.61,983345,0
+CRUS.US,D,20141015,000000,19.75,20.06,19.18,19.94,977198,0
+CRUS.US,D,20141016,000000,18.54,20.11,18.39,20.03,1303251,0
+CRUS.US,D,20141017,000000,20.36,20.67,19.988,20.12,604981,0
+CRUS.US,D,20141020,000000,19.98,21.04,19.83,21.03,1342762,0
+CRUS.US,D,20141021,000000,21.34,21.64,20.64,21.16,1216490,0
+CRUS.US,D,20141022,000000,21.15,21.17,20.43,20.54,760452,0
+CRUS.US,D,20141023,000000,20.78,21.43,20.693,21.09,667211,0
+CRUS.US,D,20141024,000000,21.1,21.62,21.01,21.57,794085,0
+CRUS.US,D,20141027,000000,21.48,21.58,20.99,21.36,868141,0
+CRUS.US,D,20141028,000000,21.53,22.07,21.34,22.05,799096,0
+CRUS.US,D,20141029,000000,21.86,22.09,21.25,21.89,2179091,0
+CRUS.US,D,20141030,000000,21.58,21.6,18.9,19.26,7199595,0
+CRUS.US,D,20141031,000000,19.45,19.97,19.21,19.3,2119543,0
+CRUS.US,D,20141103,000000,19.4,19.85,19.3,19.52,1547157,0
+CRUS.US,D,20141104,000000,19.48,20.23,19.354,20.21,1623468,0
+CRUS.US,D,20141105,000000,20.41,20.445,19.96,20.18,1513510,0
+CRUS.US,D,20141106,000000,20.24,20.43,19.69,19.81,1430259,0
+CRUS.US,D,20141107,000000,19.8,19.885,19.35,19.55,1750694,0
+CRUS.US,D,20141110,000000,19.53,19.72,19.4,19.69,1308970,0
+CRUS.US,D,20141111,000000,19.6,19.7,19.47,19.59,846552,0
+CRUS.US,D,20141112,000000,19.5,19.655,19.28,19.56,930200,0
+CRUS.US,D,20141113,000000,19.65,19.65,18.92,19.02,1693762,0
+CRUS.US,D,20141114,000000,19.01,19.2,18.75,19.15,1119687,0
+CRUS.US,D,20141117,000000,19.07,19.07,18.02,18.22,2776014,0
+CRUS.US,D,20141118,000000,18.25,18.59,18.15,18.3,1639965,0
+CRUS.US,D,20141119,000000,18.25,18.35,17.77,17.78,1600554,0
+CRUS.US,D,20141120,000000,17.66,18.14,17.66,18.12,1055866,0
+CRUS.US,D,20141121,000000,18.3,18.43,18,18.14,1346970,0
+CRUS.US,D,20141124,000000,18.18,18.45,18.13,18.41,898298,0
+CRUS.US,D,20141125,000000,18.43,18.45,18.05,18.16,1434806,0
+CRUS.US,D,20141126,000000,18.2,18.4,18.15,18.34,915309,0
+CRUS.US,D,20141128,000000,18.34,18.58,18.22,18.29,531293,0
+CRUS.US,D,20141201,000000,18.24,18.3,17.73,17.88,1198488,0
+CRUS.US,D,20141202,000000,17.76,17.8,16.8,16.88,2822423,0
+CRUS.US,D,20141203,000000,16.96,17.309,16.96,17.23,1314851,0
+CRUS.US,D,20141204,000000,17.9,18.25,17.49,17.95,1561245,0
+CRUS.US,D,20141205,000000,17.96,18.34,17.93,18.18,1251198,0
+CRUS.US,D,20141208,000000,18.16,18.69,18.05,18.46,1812453,0
+CRUS.US,D,20141209,000000,18.17,19.01,18.03,18.98,2741876,0
+CRUS.US,D,20141210,000000,18.68,19.15,18.61,18.99,2195384,0
+CRUS.US,D,20141211,000000,19.1,19.1,18.72,18.96,1413212,0
+CRUS.US,D,20141212,000000,18.58,19.14,18.58,18.84,1007496,0
+CRUS.US,D,20141215,000000,20.25,23,20.25,22.96,13211397,0
+CRUS.US,D,20141216,000000,23,23.244,22.572,22.89,5828351,0
+CRUS.US,D,20141217,000000,22.85,22.9,22.33,22.39,2377250,0
+CRUS.US,D,20141218,000000,22.68,22.98,22.18,22.68,1916444,0
+CRUS.US,D,20141219,000000,22.69,22.835,22.33,22.73,1956712,0
+CRUS.US,D,20141222,000000,22.84,23.78,22.8,23.76,1695044,0
+CRUS.US,D,20141223,000000,23.75,23.94,23.48,23.6,1362654,0
+CRUS.US,D,20141224,000000,23.71,23.74,23.24,23.6,626840,0
+CRUS.US,D,20141226,000000,23.61,23.812,23.49,23.645,742205,0
+CRUS.US,D,20141229,000000,23.59,23.84,23.44,23.63,607259,0
+CRUS.US,D,20141230,000000,23.5,23.84,23.48,23.55,592408,0
+CRUS.US,D,20141231,000000,23.63,24.01,23.49,23.57,756678,0
+CRUS.US,D,20150102,000000,23.59,24.1,23.55,23.71,912689,0
+CRUS.US,D,20150105,000000,23.57,23.7,23.16,23.33,1020468,0
+CRUS.US,D,20150106,000000,23.32,23.475,22.63,22.91,1222963,0
+CRUS.US,D,20150107,000000,23.07,23.29,22.725,23.08,881316,0
+CRUS.US,D,20150108,000000,23.18,23.76,23,23.44,2016975,0
+CRUS.US,D,20150109,000000,23.43,23.88,23.35,23.65,1191085,0
+CRUS.US,D,20150112,000000,23.54,23.71,23.09,23.55,773796,0
+CRUS.US,D,20150113,000000,23.78,24.8,23.604,23.94,2022706,0
+CRUS.US,D,20150114,000000,24.34,24.95,23.79,24.26,2601365,0
+CRUS.US,D,20150115,000000,24.27,24.54,23.98,24.02,1264970,0
+CRUS.US,D,20150116,000000,23.91,24.312,23.695,23.97,1363101,0
+CRUS.US,D,20150120,000000,23.88,24.75,23.72,24.15,1392213,0
+CRUS.US,D,20150121,000000,24.16,25.14,24.13,24.85,2369062,0
+CRUS.US,D,20150122,000000,24.85,25.12,24.12,25.11,1528351,0
+CRUS.US,D,20150123,000000,25.21,25.608,24.76,25.08,1495133,0
+CRUS.US,D,20150126,000000,25.09,26.37,24.89,26.3,2651686,0
+CRUS.US,D,20150127,000000,25.97,26.22,25.44,26.03,2352773,0
+CRUS.US,D,20150128,000000,26.75,27.95,26.43,27.55,7597926,0
+CRUS.US,D,20150129,000000,27.48,27.48,25.53,26.14,5002773,0
+CRUS.US,D,20150130,000000,26.06,26.69,25.9,26.5,3199047,0
+CRUS.US,D,20150202,000000,26.55,28.14,26.043,27.35,4035746,0
+CRUS.US,D,20150203,000000,27.43,28.09,27.25,27.65,2029573,0
+CRUS.US,D,20150204,000000,27.63,28.65,27.51,28.48,1908893,0
+CRUS.US,D,20150205,000000,28.62,28.69,27.96,28,1427721,0
+CRUS.US,D,20150206,000000,28.17,28.37,27.78,27.97,1408252,0
+CRUS.US,D,20150209,000000,27.96,28.64,27.902,28.58,1065607,0
+CRUS.US,D,20150210,000000,28.81,29.63,28.58,29.54,1823878,0
+CRUS.US,D,20150211,000000,29.54,29.6,28.82,28.96,1332049,0
+CRUS.US,D,20150212,000000,29.08,29.462,29.01,29.35,1110427,0
+CRUS.US,D,20150213,000000,29.32,29.46,29.07,29.36,745073,0
+CRUS.US,D,20150217,000000,29.36,29.74,29.17,29.62,1217761,0
+CRUS.US,D,20150218,000000,29.64,29.79,29.14,29.7,881421,0
+CRUS.US,D,20150219,000000,29.68,30.19,29.62,29.83,1086999,0
+CRUS.US,D,20150220,000000,29.84,30,29.75,29.82,752526,0
+CRUS.US,D,20150223,000000,29.82,29.87,29.171,29.78,1064881,0
+CRUS.US,D,20150224,000000,29.65,30.647,29.65,30.4,1275909,0
+CRUS.US,D,20150225,000000,30.56,30.62,29.57,29.66,1157336,0
+CRUS.US,D,20150226,000000,29.68,30.37,29.57,30.23,1020382,0
+CRUS.US,D,20150227,000000,30.27,30.283,29.635,30.11,840465,0
+CRUS.US,D,20150302,000000,30.61,31.49,30.25,31.4,1488500,0
+CRUS.US,D,20150303,000000,31.3,31.3,30.64,30.86,806200,0
+CRUS.US,D,20150304,000000,30.84,31.31,30.78,31.3,627100,0
+CRUS.US,D,20150305,000000,31.27,32.4,31.06,32.24,1781700,0
+CRUS.US,D,20150306,000000,32.49,33.29,32.24,32.78,2194500,0
+CRUS.US,D,20150309,000000,32.78,32.95,32.18,32.86,1052700,0
+CRUS.US,D,20150310,000000,32.81,32.95,32.33,32.51,686800,0
+CRUS.US,D,20150311,000000,32.76,33.2,32.59,32.92,1137400,0
+CRUS.US,D,20150312,000000,32.92,34.23,32.61,34.21,1490700,0
+CRUS.US,D,20150313,000000,34.09,34.09,32.98,33.49,1261900,0
+CRUS.US,D,20150316,000000,33.68,34.46,33.6,34.37,1022700,0
+CRUS.US,D,20150317,000000,34.23,34.23,33.18,33.48,1085800,0
+CRUS.US,D,20150318,000000,33.44,33.67,32.93,33.39,847300,0
+CRUS.US,D,20150319,000000,33.35,33.52,33.25,33.38,814800,0
+CRUS.US,D,20150320,000000,33.64,33.79,33.3,33.72,1051400,0
+CRUS.US,D,20150323,000000,33.73,33.92,33.36,33.78,699100,0
+CRUS.US,D,20150324,000000,33.8,33.97,33.32,33.56,802600,0
+CRUS.US,D,20150325,000000,33.52,33.77,32.17,32.29,1001500,0
+CRUS.US,D,20150326,000000,32.01,32.83,30.87,32.49,999400,0
+CRUS.US,D,20150327,000000,32.38,33.48,32.36,33.29,1142200,0
+CRUS.US,D,20150330,000000,33.42,33.75,32.9,33.2,901200,0
+CRUS.US,D,20150331,000000,33.14,33.48,32.864,33.26,1017964,0
+CRUS.US,D,20150401,000000,33.1,33.1,32.01,32.08,1353600,0
+CRUS.US,D,20150402,000000,32.13,32.79,31.95,32.72,693000,0
+CRUS.US,D,20150406,000000,32.35,33.24,32,32.88,769800,0
+CRUS.US,D,20150407,000000,32.91,33.395,32.63,32.865,729158,0
+CRUS.US,D,20150408,000000,32.85,34.14,32.84,33.84,1439300,0
+CRUS.US,D,20150409,000000,33.66,33.89,33.2,33.39,717449,0
+CRUS.US,D,20150410,000000,33.97,34.5,33.71,33.89,899700,0
+CRUS.US,D,20150413,000000,33.9,34.21,33.5,33.56,624300,0
+CRUS.US,D,20150414,000000,33.78,33.86,33.18,33.67,656600,0
+CRUS.US,D,20150415,000000,33.9,33.91,33.46,33.79,579108,0
+CRUS.US,D,20150416,000000,33.59,34.11,33.546,33.86,534004,0
+CRUS.US,D,20150417,000000,33.63,33.72,33.22,33.3,644600,0
+CRUS.US,D,20150420,000000,33.43,34.85,33.43,34.4,1356345,0
+CRUS.US,D,20150421,000000,34.61,34.71,34.08,34.19,841279,0
+CRUS.US,D,20150422,000000,34.28,34.37,33.33,33.97,627803,0
+CRUS.US,D,20150423,000000,33.94,34.69,33.41,34.36,831200,0
+CRUS.US,D,20150424,000000,34.46,34.46,33.52,33.77,978707,0
+CRUS.US,D,20150427,000000,33.76,34.33,33.49,33.55,999600,0
+CRUS.US,D,20150428,000000,33.86,35.2,32.91,35.13,3214175,0
+CRUS.US,D,20150429,000000,33.73,35.03,32.57,34.97,4405300,0
+CRUS.US,D,20150430,000000,34.95,35.1,33.53,33.78,1836600,0
+CRUS.US,D,20150501,000000,33.85,35.87,33.82,35.8,2095400,0
+CRUS.US,D,20150504,000000,35.8,36.18,35.41,35.75,989300,0
+CRUS.US,D,20150505,000000,35.56,35.68,34.6,34.81,1229200,0
+CRUS.US,D,20150506,000000,34.96,35.21,34.51,34.88,880580,0
+CRUS.US,D,20150507,000000,34.92,36.11,34.81,35.89,1494351,0
+CRUS.US,D,20150508,000000,36.13,36.89,36,36.36,1445900,0
+CRUS.US,D,20150511,000000,36.37,36.69,36.14,36.27,1080400,0
+CRUS.US,D,20150512,000000,36.09,36.34,35.66,36.15,690766,0
+CRUS.US,D,20150513,000000,36.26,36.458,35.79,35.87,693247,0
+CRUS.US,D,20150514,000000,35.99,36.13,35.73,35.95,814000,0
+CRUS.US,D,20150515,000000,36.08,36.186,35.69,35.79,901852,0
+CRUS.US,D,20150518,000000,35.8,36.7,35.65,36.66,1246559,0
+CRUS.US,D,20150519,000000,36.56,37.49,36.56,37,1041272,0
+CRUS.US,D,20150520,000000,37.02,37.19,36.57,36.62,862400,0
+CRUS.US,D,20150521,000000,36.72,37.09,36.5,36.8,553500,0
+CRUS.US,D,20150522,000000,36.8,38.15,36.66,38.14,1598800,0
+CRUS.US,D,20150526,000000,38.14,38.2,35.76,35.97,1771268,0
+CRUS.US,D,20150527,000000,35.96,37.9,35.95,37.85,1696700,0
+CRUS.US,D,20150528,000000,37.78,37.99,37.25,37.8,932408,0
+CRUS.US,D,20150529,000000,37.81,38,37.14,37.75,1138700,0
+CRUS.US,D,20150601,000000,37.97,38.12,37.19,37.66,845959,0
+CRUS.US,D,20150602,000000,37.48,37.52,36.81,37.08,877785,0
+CRUS.US,D,20150603,000000,36.72,37.41,36.65,37.23,896500,0
+CRUS.US,D,20150604,000000,37.15,37.5,36.81,37.11,698400,0
+CRUS.US,D,20150605,000000,36.9,36.96,35.43,35.67,1598600,0
+CRUS.US,D,20150608,000000,35.55,35.76,34.71,34.92,1228600,0
+CRUS.US,D,20150609,000000,34.97,35.22,34.19,35.06,996402,0
+CRUS.US,D,20150610,000000,35.36,36.34,35.36,36.18,1247194,0
+CRUS.US,D,20150611,000000,35.95,36.13,35.267,35.77,970160,0
+CRUS.US,D,20150612,000000,35.11,35.43,34.51,35.07,922300,0
+CRUS.US,D,20150615,000000,34.82,35.81,34.67,35.72,978900,0
+CRUS.US,D,20150616,000000,35.58,35.77,35.04,35.57,765700,0
+CRUS.US,D,20150617,000000,35.72,36.32,35.52,36.16,782700,0
+CRUS.US,D,20150618,000000,36.15,36.45,35.72,35.73,1002800,0
+CRUS.US,D,20150619,000000,35.8,35.87,35.32,35.4,956800,0
+CRUS.US,D,20150622,000000,35.63,35.78,35.14,35.43,872800,0
+CRUS.US,D,20150623,000000,35.62,36.17,35.516,36.07,922881,0
+CRUS.US,D,20150624,000000,35.82,36.04,35.17,35.33,706700,0
+CRUS.US,D,20150625,000000,35.54,35.92,35.48,35.57,532900,0
+CRUS.US,D,20150626,000000,35.43,35.53,34.16,34.44,2106900,0
+CRUS.US,D,20150629,000000,33.79,34.29,32.69,33.1,1641800,0
+CRUS.US,D,20150630,000000,33.52,34.59,33.21,34.03,1016400,0
+CRUS.US,D,20150701,000000,34.28,34.52,33.51,33.69,723200,0
+CRUS.US,D,20150702,000000,33.83,34.17,33.45,33.66,633000,0
+CRUS.US,D,20150706,000000,33.33,33.57,32.43,32.73,1249900,0
+CRUS.US,D,20150707,000000,32.8,32.96,31.53,32.85,1069400,0
+CRUS.US,D,20150708,000000,32.34,32.61,31.46,32.04,1335200,0
+CRUS.US,D,20150709,000000,32.65,32.83,30.53,30.74,2201500,0
+CRUS.US,D,20150710,000000,31.52,32.06,31.11,31.34,1463100,0
+CRUS.US,D,20150713,000000,31.52,32.34,31.21,32.1,1785700,0
+CRUS.US,D,20150714,000000,32.35,32.45,31.88,32.27,922199,0
+CRUS.US,D,20150715,000000,32.53,33.26,32.13,32.44,939969,0
+CRUS.US,D,20150716,000000,32.71,33.11,32.21,32.66,1150300,0
+CRUS.US,D,20150717,000000,32.67,32.82,32.37,32.53,833900,0
+CRUS.US,D,20150720,000000,32.65,33.07,32.35,32.46,1240600,0
+CRUS.US,D,20150721,000000,32.17,32.78,32,32.31,971200,0
+CRUS.US,D,20150722,000000,29.99,31.36,29.07,30.71,3613200,0
+CRUS.US,D,20150723,000000,34.33,37.6,33.96,35.72,9478000,0
+CRUS.US,D,20150724,000000,35.82,35.82,33.97,34.21,3044300,0
+CRUS.US,D,20150727,000000,34.16,34.43,32.87,32.9,2005200,0
+CRUS.US,D,20150728,000000,33.12,34.4,32.94,34.22,1935400,0
+CRUS.US,D,20150729,000000,34.1,34.31,32.97,33.38,1685200,0
+CRUS.US,D,20150730,000000,33.13,33.61,32.92,33.41,937800,0
+CRUS.US,D,20150731,000000,33.5,33.68,32.8,33.01,1519800,0
+CRUS.US,D,20150803,000000,32.94,33.01,31.26,31.43,1903447,0
+CRUS.US,D,20150804,000000,31.12,31.32,29.37,29.41,2817900,0
+CRUS.US,D,20150805,000000,29.43,30.68,29.07,29.98,2497200,0
+CRUS.US,D,20150806,000000,30.05,30.35,28.44,29.53,2216524,0
+CRUS.US,D,20150807,000000,29.46,29.86,28.84,29.6,1179100,0
+CRUS.US,D,20150810,000000,29.63,31.17,29.63,30.7,1724700,0
+CRUS.US,D,20150811,000000,30.15,30.78,29.1,29.33,1341277,0
+CRUS.US,D,20150812,000000,28.9,29.98,28.06,29.61,1640600,0
+CRUS.US,D,20150813,000000,29.78,30.11,29.18,29.42,963100,0
+CRUS.US,D,20150814,000000,29.25,29.55,29.05,29.35,950400,0
+CRUS.US,D,20150817,000000,29.18,29.74,29.03,29.63,683800,0
+CRUS.US,D,20150818,000000,29.63,29.7,28.97,29.03,1073300,0
+CRUS.US,D,20150819,000000,29.02,29.44,28.55,28.95,1144400,0
+CRUS.US,D,20150820,000000,28.73,29.28,27.89,28,1707700,0
+CRUS.US,D,20150821,000000,27.48,28.17,27.23,27.46,1650700,0
+CRUS.US,D,20150824,000000,25.1,28.8,24.57,27.28,2211391,0
+CRUS.US,D,20150825,000000,28.64,28.78,27.02,27.03,1256400,0
+CRUS.US,D,20150826,000000,27.88,28.62,27.15,28.6,1405100,0
+CRUS.US,D,20150827,000000,29.15,30.43,28.94,30.14,1984200,0
+CRUS.US,D,20150828,000000,30,30.36,29.55,30.21,1174100,0
+CRUS.US,D,20150831,000000,30.21,30.49,29.58,30.16,1077100,0
+CRUS.US,D,20150901,000000,29.41,30.09,28.84,28.99,1084800,0
+CRUS.US,D,20150902,000000,29.43,29.65,28.81,29.44,844300,0
+CRUS.US,D,20150903,000000,29.73,30.59,29.46,30.3,1155200,0
+CRUS.US,D,20150904,000000,29.84,30.19,29.22,29.37,622800,0
+CRUS.US,D,20150908,000000,30.1,30.87,29.7,30.74,1007800,0
+CRUS.US,D,20150909,000000,31.04,31.7,30.36,30.42,1329800,0
+CRUS.US,D,20150910,000000,30.32,30.896,29.89,30.01,1195826,0
+CRUS.US,D,20150911,000000,29.39,30.35,29.32,30.25,1012600,0
+CRUS.US,D,20150914,000000,30.58,31.16,30.29,30.49,1097300,0
+CRUS.US,D,20150915,000000,30.65,30.76,30.13,30.54,1839900,0
+CRUS.US,D,20150916,000000,30.55,30.72,30.12,30.36,457500,0
+CRUS.US,D,20150917,000000,30.18,30.56,29.94,30.01,562577,0
+CRUS.US,D,20150918,000000,29.48,30.06,29.1,29.22,971100,0
+CRUS.US,D,20150921,000000,29.48,29.54,28.84,28.93,820700,0
+CRUS.US,D,20150922,000000,28.45,28.8,27.07,27.1,1982900,0
+CRUS.US,D,20150923,000000,27.19,27.46,26.42,26.76,1496802,0
+CRUS.US,D,20150924,000000,26.47,27.13,25.24,27.13,2648463,0
+CRUS.US,D,20150925,000000,28.12,31.85,28.03,31.03,7081100,0
+CRUS.US,D,20150928,000000,30.97,31.6,30.33,30.64,2647989,0
+CRUS.US,D,20150929,000000,30.6,30.75,29.74,30.45,1832100,0
+CRUS.US,D,20150930,000000,30.82,31.64,30.4,31.51,2368600,0
+CRUS.US,D,20151001,000000,30.83,31.35,30.17,30.92,2832200,0
+CRUS.US,D,20151002,000000,30.62,31.9,30.11,31.88,2052400,0
+CRUS.US,D,20151005,000000,32.09,32.1,30.37,30.44,1878939,0
+CRUS.US,D,20151006,000000,30.41,30.87,29.5,30.13,2256600,0
+CRUS.US,D,20151007,000000,30.3,30.84,29.55,30.13,1207000,0
+CRUS.US,D,20151008,000000,29.99,30.07,28.61,29.26,1791600,0
+CRUS.US,D,20151009,000000,29.25,30.02,28.78,28.84,1335000,0
+CRUS.US,D,20151012,000000,29,29.36,28.884,29.17,914724,0
+CRUS.US,D,20151013,000000,28.99,29.46,28.86,29,912200,0
+CRUS.US,D,20151014,000000,29.03,30.06,28.9,29.88,1100000,0
+CRUS.US,D,20151015,000000,30.02,30.8,29,30.59,1260400,0
+CRUS.US,D,20151016,000000,30.53,31.27,29.81,30,1710200,0
+CRUS.US,D,20151019,000000,29.81,30.469,29.67,30.27,954607,0
+CRUS.US,D,20151020,000000,30.15,30.87,29.75,30.73,1281300,0
+CRUS.US,D,20151021,000000,31.02,33.5,30.86,32.89,3426800,0
+CRUS.US,D,20151022,000000,32.21,32.9,32.03,32.44,1946700,0
+CRUS.US,D,20151023,000000,32.67,33.8,32.39,33.74,1731000,0
+CRUS.US,D,20151026,000000,32.99,33,28.9,29.02,5058700,0
+CRUS.US,D,20151027,000000,29.31,29.78,28.93,29.37,2265200,0
+CRUS.US,D,20151028,000000,30.26,32.1,29.87,31.62,3521300,0
+CRUS.US,D,20151029,000000,31.65,31.65,29.15,30.33,6239300,0
+CRUS.US,D,20151030,000000,30.45,30.91,30.18,30.83,2640200,0
+CRUS.US,D,20151102,000000,31.05,31.93,30.92,31.7,2051818,0
+CRUS.US,D,20151103,000000,31.5,31.8,31.2,31.37,1432200,0
+CRUS.US,D,20151104,000000,31.55,31.78,30.54,31.25,2161182,0
+CRUS.US,D,20151105,000000,31.51,31.84,31.14,31.81,1680000,0
+CRUS.US,D,20151106,000000,31.9,32.44,31.69,32.17,2588700,0
+CRUS.US,D,20151109,000000,32.12,32.22,31.11,32.21,1404579,0
+CRUS.US,D,20151110,000000,30.81,31,29.06,29.43,3363700,0
+CRUS.US,D,20151111,000000,29.51,30.18,29.07,29.54,1421800,0
+CRUS.US,D,20151112,000000,29.48,29.86,28.11,28.32,2467300,0
+CRUS.US,D,20151113,000000,28.31,29.69,28.28,28.92,2111000,0
+CRUS.US,D,20151116,000000,28.67,29.17,28.21,28.77,1745200,0
+CRUS.US,D,20151117,000000,28.79,29.55,28.42,28.93,1642900,0
+CRUS.US,D,20151118,000000,29.1,29.85,28.75,29.78,1402000,0
+CRUS.US,D,20151119,000000,29.8,29.89,28.68,28.77,1143100,0
+CRUS.US,D,20151120,000000,28.85,28.99,28.5,28.76,1101400,0
+CRUS.US,D,20151123,000000,28.93,29.08,28.29,28.96,1251000,0
+CRUS.US,D,20151124,000000,28.7,29.76,28.39,29.46,1658500,0
+CRUS.US,D,20151125,000000,29.28,29.76,28.84,29.68,755500,0
+CRUS.US,D,20151127,000000,29.63,30.49,29.53,30.34,658700,0
+CRUS.US,D,20151130,000000,30.6,33.14,30.58,33.06,3483200,0
+CRUS.US,D,20151201,000000,33.19,33.24,32.12,32.99,2674862,0
+CRUS.US,D,20151202,000000,32.87,34.5,32.65,34.24,2709094,0
+CRUS.US,D,20151203,000000,34.49,34.83,33.94,34.33,2958805,0
+CRUS.US,D,20151204,000000,34.19,35.49,32.77,35.47,3585000,0
+CRUS.US,D,20151207,000000,35.32,36.03,34.78,34.92,2215800,0
+CRUS.US,D,20151208,000000,34.4,35.44,34.02,35.21,1673083,0
+CRUS.US,D,20151209,000000,35.17,35.63,34.2,34.61,1859800,0
+CRUS.US,D,20151210,000000,34.44,34.78,34.1,34.75,1027100,0
+CRUS.US,D,20151211,000000,33.94,34.75,32.84,33.11,2316400,0
+CRUS.US,D,20151214,000000,32.66,33.31,32.32,32.74,1781122,0
+CRUS.US,D,20151215,000000,32.32,32.86,30.75,31.03,2692600,0
+CRUS.US,D,20151216,000000,31.29,31.67,29.78,30.62,2384500,0
+CRUS.US,D,20151217,000000,30.93,31.75,30.61,30.8,1583200,0
+CRUS.US,D,20151218,000000,30.5,30.85,30.31,30.55,2667700,0
+CRUS.US,D,20151221,000000,30.91,31.68,30.7,31.54,1314500,0
+CRUS.US,D,20151222,000000,31.5,31.59,30.5,31.16,950227,0
+CRUS.US,D,20151223,000000,31.12,31.5,30.9,31.28,813100,0
+CRUS.US,D,20151224,000000,31.26,32.2,31.19,31.8,758295,0
+CRUS.US,D,20151228,000000,31.73,31.935,31,31.48,998911,0
+CRUS.US,D,20151229,000000,31.68,31.7,30.79,31.18,981507,0
+CRUS.US,D,20151230,000000,31.25,31.36,30.65,30.69,654883,0
+CRUS.US,D,20151231,000000,30.58,30.881,29.52,29.53,1368304,0
+CRUS.US,D,20160104,000000,29.35,29.45,28.31,29.3,1391814,0
+CRUS.US,D,20160105,000000,29.48,29.54,27.3201,27.56,3659758,0
+CRUS.US,D,20160106,000000,27.07,27.92,26.73,26.8,3231859,0
+CRUS.US,D,20160107,000000,26.1,27.15,25.65,26.8,2614439,0
+CRUS.US,D,20160108,000000,27.51,29.45,27.32,27.8,7453324,0
+CRUS.US,D,20160111,000000,27.9,28.3554,26.43,26.86,3166615,0
+CRUS.US,D,20160112,000000,27.12,27.64,26.02,26.41,1607147,0
+CRUS.US,D,20160113,000000,26.4,27.14,25.67,25.76,1830621,0
+CRUS.US,D,20160114,000000,25.71,27.79,25.09,27.47,3229715,0
+CRUS.US,D,20160115,000000,26.65,27.18,26,26.94,2236447,0
+CRUS.US,D,20160119,000000,27.26,27.32,25.71,26.22,1974700,0
+CRUS.US,D,20160120,000000,25.76,27.71,25.71,27.41,2123981,0
+CRUS.US,D,20160121,000000,27.44,27.49,26.56,26.95,1301113,0
+CRUS.US,D,20160122,000000,27.44,29,26.98,28.99,2656807,0
+CRUS.US,D,20160125,000000,28.76,28.83,27.92,28.09,1736774,0
+CRUS.US,D,20160126,000000,28.26,28.475,27.83,28.07,913015,0
+CRUS.US,D,20160127,000000,27.52,28.91,27.23,27.96,2383157,0
+CRUS.US,D,20160128,000000,30.37,32.87,29.69,32.54,8859943,0
+CRUS.US,D,20160129,000000,32.58,34.95,32.43,34.72,4723863,0
+CRUS.US,D,20160201,000000,34.36,35.3,33.85,34.87,2281525,0
+CRUS.US,D,20160202,000000,34.32,34.7,33.58,34.03,1431824,0
+CRUS.US,D,20160203,000000,34.58,34.59,33.103,33.64,1447084,0
+CRUS.US,D,20160204,000000,33.48,34.14,32.92,34.04,999039,0
+CRUS.US,D,20160205,000000,34.02,34.15,32.21,32.57,1830522,0
+CRUS.US,D,20160208,000000,32.12,32.34,31.01,31.87,1758997,0
+CRUS.US,D,20160209,000000,31.62,33.56,31.31,32.23,1293788,0
+CRUS.US,D,20160210,000000,32.58,33.11,32.11,32.15,1059264,0
+CRUS.US,D,20160211,000000,31.53,32.26,31.41,31.88,1861518,0
+CRUS.US,D,20160212,000000,31.72,32.46,30.52,32.05,2106409,0
+CRUS.US,D,20160216,000000,32.65,33,32.32,32.54,1289768,0
+CRUS.US,D,20160217,000000,32.59,33.18,32.18,32.51,1742475,0
+CRUS.US,D,20160218,000000,32.66,32.93,32.39,32.55,848408,0
+CRUS.US,D,20160219,000000,32.47,33.28,32,33.17,1526884,0
+CRUS.US,D,20160222,000000,33.76,35,33.5,34.49,1460266,0
+CRUS.US,D,20160223,000000,34.29,34.54,33.67,33.72,1034632,0
+CRUS.US,D,20160224,000000,33.52,34.635,33.15,34.49,838671,0
+CRUS.US,D,20160225,000000,34.47,34.95,34.1,34.92,697529,0
+CRUS.US,D,20160226,000000,35.3,36.36,34.984,35.12,1156853,0
+CRUS.US,D,20160229,000000,35.23,35.825,35.09,35.23,1063195,0
+CRUS.US,D,20160301,000000,35.51,36.26,35.01,35.96,1097105,0
+CRUS.US,D,20160302,000000,35.85,36.25,35.685,36.22,875146,0
+CRUS.US,D,20160303,000000,36.2,36.78,35.47,36.15,700223,0
+CRUS.US,D,20160304,000000,36.32,36.95,35.58,36.36,610260,0
+CRUS.US,D,20160307,000000,36.14,36.42,35.67,36.1,648576,0
+CRUS.US,D,20160308,000000,35.74,35.89,34.29,34.36,1119539,0
+CRUS.US,D,20160309,000000,34.45,35.09,33.91,33.99,876495,0
+CRUS.US,D,20160310,000000,34.15,34.45,33.53,33.78,858056,0
+CRUS.US,D,20160311,000000,34.13,34.975,33.84,34.93,774649,0
+CRUS.US,D,20160314,000000,35.23,35.285,34.54,34.8,932230,0
+CRUS.US,D,20160315,000000,35.67,35.81,34.88,34.98,747747,0
+CRUS.US,D,20160316,000000,34.8,35.38,34.61,35.25,730213,0
+CRUS.US,D,20160317,000000,34.98,35.475,34.46,35.35,765453,0
+CRUS.US,D,20160318,000000,35.53,36.03,35.2,35.9,1048349,0
+CRUS.US,D,20160321,000000,35.84,35.955,35.36,35.55,534311,0
+CRUS.US,D,20160322,000000,35.29,35.58,34.33,35.06,1690483,0
+CRUS.US,D,20160323,000000,35.09,35.2846,34.52,34.58,597742,0
+CRUS.US,D,20160324,000000,34.23,34.47,33.68,34.47,552024,0
+CRUS.US,D,20160328,000000,34.71,34.95,34.32,34.58,413189,0
+CRUS.US,D,20160329,000000,34.35,35.76,34.11,35.68,592642,0
+CRUS.US,D,20160330,000000,35.9,36.79,35.9,36.33,809444,0
+CRUS.US,D,20160331,000000,36.23,36.68,36.18,36.41,852220,0
+CRUS.US,D,20160401,000000,36.12,37.39,36.12,37.16,779393,0
+CRUS.US,D,20160404,000000,37.15,37.42,36.4775,36.8,468646,0
+CRUS.US,D,20160405,000000,36.55,36.85,36.04,36.18,423797,0
+CRUS.US,D,20160406,000000,36.04,36.71,35.6,36.58,525791,0
+CRUS.US,D,20160407,000000,36.44,36.78,35.84,36.1,480603,0
+CRUS.US,D,20160408,000000,36.41,36.71,35.2223,35.49,977745,0
+CRUS.US,D,20160411,000000,35.57,36.04,35.41,35.46,331662,0
+CRUS.US,D,20160412,000000,35.54,35.91,34.75,35.64,473341,0
+CRUS.US,D,20160413,000000,35.91,36.9999,35.91,36.95,617706,0
+CRUS.US,D,20160414,000000,36.53,36.74,35.68,36.61,445988,0
+CRUS.US,D,20160415,000000,36.46,37.2189,36.09,36.45,1907485,0
+CRUS.US,D,20160418,000000,36.09,36.47,35.61,36.05,890621,0
+CRUS.US,D,20160419,000000,36.07,36.07,35.06,35.38,903379,0
+CRUS.US,D,20160420,000000,35.35,35.75,34.91,35.28,689236,0
+CRUS.US,D,20160421,000000,35.36,35.6,33.99,34.22,1178970,0
+CRUS.US,D,20160422,000000,33.8,34.38,33.3646,34.2,1039653,0
+CRUS.US,D,20160425,000000,34.1,34.71,33.87,33.91,1182420,0
+CRUS.US,D,20160426,000000,34.16,34.92,33.29,33.91,2264951,0
+CRUS.US,D,20160427,000000,33.13,38.48,33.08,38.11,5735431,0
+CRUS.US,D,20160428,000000,37.41,37.98,36.16,36.43,1614922,0
+CRUS.US,D,20160429,000000,36.24,36.7,35.62,36.1,1130323,0
+CRUS.US,D,20160502,000000,36.12,36.59,35.74,36.32,707936,0
+CRUS.US,D,20160503,000000,36.28,36.32,35.72,35.84,503068,0
+CRUS.US,D,20160504,000000,35.66,36.35,35.27,35.33,562454,0
+CRUS.US,D,20160505,000000,34.39,34.77,33.42,33.55,1443584,0
+CRUS.US,D,20160506,000000,33.32,33.84,32.3,32.96,1085548,0
+CRUS.US,D,20160509,000000,31.72,33.25,31.7,32.93,790755,0
+CRUS.US,D,20160510,000000,33.08,33.53,32.75,33.42,597554,0
+CRUS.US,D,20160511,000000,33.05,33.5,32.81,32.82,559796,0
+CRUS.US,D,20160512,000000,32.96,33.335,31,31.37,1390879,0
+CRUS.US,D,20160513,000000,31.4,32.04,31.305,31.36,599285,0
+CRUS.US,D,20160516,000000,31.7,32.43,31.39,32.03,1004469,0
+CRUS.US,D,20160517,000000,32,32.47,31.89,32.06,759198,0
+CRUS.US,D,20160518,000000,31.97,33.69,31.79,33.58,1047099,0
+CRUS.US,D,20160519,000000,33.34,33.9,32.73,32.76,906470,0
+CRUS.US,D,20160520,000000,33.05,33.41,32.93,33.31,528044,0
+CRUS.US,D,20160523,000000,34,34.82,33.85,34.25,1410445,0
+CRUS.US,D,20160524,000000,34.6,36.04,34.6,35.9,1547939,0
+CRUS.US,D,20160525,000000,36.23,36.26,35.58,35.99,770549,0
+CRUS.US,D,20160526,000000,35.99,36.895,35.835,36.51,920934,0
+CRUS.US,D,20160527,000000,36.45,36.46,35.47,35.74,622943,0
+CRUS.US,D,20160531,000000,36.01,36.06,35.37,36,848308,0
+CRUS.US,D,20160601,000000,36.02,36.37,35.71,36.33,721940,0
+CRUS.US,D,20160602,000000,36.14,36.4489,35.18,36.15,510415,0
+CRUS.US,D,20160603,000000,36.52,36.62,35.88,36.01,567079,0
+CRUS.US,D,20160606,000000,37.22,37.22,36.18,36.49,978936,0
+CRUS.US,D,20160607,000000,36.5,37.1,36.4,36.99,505972,0
+CRUS.US,D,20160608,000000,37.09,37.45,36.82,37.31,647601,0
+CRUS.US,D,20160609,000000,37.15,38.14,36.7,37.87,1013936,0
+CRUS.US,D,20160610,000000,36.65,37.34,36.65,37.15,772460,0
+CRUS.US,D,20160613,000000,36.75,37.4,36.665,36.79,582699,0
+CRUS.US,D,20160614,000000,36.8,37.6,36.54,37.32,591400,0
+CRUS.US,D,20160615,000000,37.51,37.69,37.2,37.36,449329,0
+CRUS.US,D,20160616,000000,36.82,37.6,36.46,37.57,619491,0
+CRUS.US,D,20160617,000000,37.5,37.82,36.69,37.47,832410,0
+CRUS.US,D,20160620,000000,37.85,39.14,37.8301,38.34,959787,0
+CRUS.US,D,20160621,000000,39.07,40.25,39.07,39.74,3240084,0
+CRUS.US,D,20160622,000000,39.93,40.35,39.34,39.49,1043989,0
+CRUS.US,D,20160623,000000,40.02,40.98,39.84,40.98,937475,0
+CRUS.US,D,20160624,000000,39.16,39.94,37.64,37.77,1144408,0
+CRUS.US,D,20160627,000000,37.14,37.71,36.23,36.39,1009875,0
+CRUS.US,D,20160628,000000,37.25,38.16,37.05,37.82,812403,0
+CRUS.US,D,20160629,000000,38.17,38.9886,37.36,37.9,780079,0
+CRUS.US,D,20160630,000000,37.99,38.87,37.955,38.79,652072,0
+CRUS.US,D,20160701,000000,38.42,38.64,37.83,38.04,768535,0
+CRUS.US,D,20160705,000000,36.45,36.59,34.82,35.76,1416566,0
+CRUS.US,D,20160706,000000,35.31,35.88,35.01,35.61,804958,0
+CRUS.US,D,20160707,000000,35.83,37.05,35.83,36.96,822918,0
+CRUS.US,D,20160708,000000,37.46,41.04,37.15,38.21,1440545,0
+CRUS.US,D,20160711,000000,38.64,39.25,38.4342,38.56,760631,0
+CRUS.US,D,20160712,000000,39.18,39.45,38.91,39.34,559214,0
+CRUS.US,D,20160713,000000,39.67,40.005,39.26,39.34,509769,0
+CRUS.US,D,20160714,000000,39.86,40.62,39.55,40.47,934710,0
+CRUS.US,D,20160715,000000,40.02,40.48,39.86,40.16,486421,0
+CRUS.US,D,20160718,000000,40.48,41.21,40.09,40.36,802014,0
+CRUS.US,D,20160719,000000,40.33,40.85,40.11,40.45,511079,0
+CRUS.US,D,20160720,000000,40.5,40.7,40.1575,40.42,1017974,0
+CRUS.US,D,20160721,000000,40.3,40.7593,39.93,40.2,508209,0
+CRUS.US,D,20160722,000000,39.94,40.541,39.26,40.21,403959,0
+CRUS.US,D,20160725,000000,40.25,40.4,39.92,40.18,502134,0
+CRUS.US,D,20160726,000000,40.62,41.77,40.59,40.75,1343001,0
+CRUS.US,D,20160727,000000,42.05,42.88,41.12,41.77,1649875,0
+CRUS.US,D,20160728,000000,46.33,50,46,49.82,6641444,0
+CRUS.US,D,20160729,000000,49.55,49.6757,47.86,48.59,2110060,0
+CRUS.US,D,20160801,000000,48.5,49.54,47.84,49.46,1314651,0
+CRUS.US,D,20160802,000000,49.22,49.3,48.09,48.57,1528586,0
+CRUS.US,D,20160803,000000,48.55,49.04,48.031,48.3,687116,0
+CRUS.US,D,20160804,000000,48.4,49.25,48.3,49.01,816212,0
+CRUS.US,D,20160805,000000,49.24,50.48,49.15,50.46,981591,0
+CRUS.US,D,20160808,000000,50.83,51.72,50.58,50.91,1018596,0
+CRUS.US,D,20160809,000000,51.03,51.17,50.51,50.95,699224,0
+CRUS.US,D,20160810,000000,50.72,51.0633,49.97,50.75,630758,0
+CRUS.US,D,20160811,000000,51,51.24,50.15,50.9,516983,0
+CRUS.US,D,20160812,000000,50.98,51.25,50.7,51.18,375434,0
+CRUS.US,D,20160815,000000,51.25,52.3,51,51.89,603024,0
+CRUS.US,D,20160816,000000,51.76,52.045,51.22,51.48,473365,0
+CRUS.US,D,20160817,000000,51.31,51.588,51.01,51.42,497735,0
+CRUS.US,D,20160818,000000,51.37,51.7,51.06,51.62,360176,0
+CRUS.US,D,20160819,000000,51.5,52.77,51.5,52.15,454986,0
+CRUS.US,D,20160822,000000,52.04,52.62,51.611,52.12,424428,0
+CRUS.US,D,20160823,000000,52.77,52.772,51.69,52,417589,0
+CRUS.US,D,20160824,000000,51.86,52.2,51.47,51.64,306689,0
+CRUS.US,D,20160825,000000,51.52,51.91,51.29,51.43,272134,0
+CRUS.US,D,20160826,000000,51.55,51.78,50.92,51.33,381138,0
+CRUS.US,D,20160829,000000,51.47,51.64,50.885,51.19,619328,0
+CRUS.US,D,20160830,000000,51.15,51.67,50.71,50.88,344563,0
+CRUS.US,D,20160831,000000,50.73,51.1,50.16,50.75,479515,0
+CRUS.US,D,20160901,000000,50.71,51.95,50.6686,51.95,652001,0
+CRUS.US,D,20160902,000000,52.25,53.28,51.53,52.15,558451,0
+CRUS.US,D,20160906,000000,52.52,52.68,50.84,51.36,824127,0
+CRUS.US,D,20160907,000000,51.26,52.2,51.26,51.63,1047995,0
+CRUS.US,D,20160908,000000,51.82,51.82,50.22,51.55,566661,0
+CRUS.US,D,20160909,000000,50.63,51,48.35,48.45,1100853,0
+CRUS.US,D,20160912,000000,47.95,49.69,47.01,49.68,1250361,0
+CRUS.US,D,20160913,000000,50.3,50.94,49.04,49.18,724902,0
+CRUS.US,D,20160914,000000,49.49,51.46,48.91,51.29,1194507,0
+CRUS.US,D,20160915,000000,51.58,55.24,51.22,55.17,2657258,0
+CRUS.US,D,20160916,000000,55.5,55.6799,53.26,54.82,2303621,0
+CRUS.US,D,20160919,000000,55.32,56.0956,54.5648,55.32,960401,0
+CRUS.US,D,20160920,000000,56.23,58.08,55.8,55.8,2202339,0
+CRUS.US,D,20160921,000000,55.61,56.37,55.23,55.89,6531252,0
+CRUS.US,D,20160922,000000,56.39,56.71,54.95,55.22,1233787,0
+CRUS.US,D,20160923,000000,54.89,55.13,52.38,52.39,2084001,0
+CRUS.US,D,20160926,000000,52,52.299,50.9,51.32,1115231,0
+CRUS.US,D,20160927,000000,51.22,52.04,50.77,51.94,1191426,0
+CRUS.US,D,20160928,000000,52.17,52.54,51.37,51.83,882081,0
+CRUS.US,D,20160929,000000,51.55,52.09,50.74,51.51,802961,0
+CRUS.US,D,20160930,000000,51.97,53.43,51.63,53.14,1099315,0
+CRUS.US,D,20161003,000000,52.9,53.59,51.71,52.18,680005,0
+CRUS.US,D,20161004,000000,52.1,52.77,52.06,52.47,589854,0
+CRUS.US,D,20161005,000000,52.54,53.89,52.5,53.41,794474,0
+CRUS.US,D,20161006,000000,53.86,54.14,53,54.1,535670,0
+CRUS.US,D,20161007,000000,53.91,54.23,53.33,54.06,495252,0
+CRUS.US,D,20161010,000000,54.5,56.09,54.5,55.31,846831,0
+CRUS.US,D,20161011,000000,55.83,56.33,53.44,54.02,797822,0
+CRUS.US,D,20161012,000000,53.91,54.19,53.12,54.1,602177,0
+CRUS.US,D,20161013,000000,53.97,53.97,51.82,53.17,639017,0
+CRUS.US,D,20161014,000000,53.41,54.129,52.68,53.33,449264,0
+CRUS.US,D,20161017,000000,53.19,53.805,53.11,53.29,434739,0
+CRUS.US,D,20161018,000000,53.97,54.29,53.33,53.55,354713,0
+CRUS.US,D,20161019,000000,53.24,53.467,52.2,53.28,371340,0
+CRUS.US,D,20161020,000000,53.24,54.06,52.69,53.91,438518,0
+CRUS.US,D,20161021,000000,53.62,54.3,53.07,53.99,361011,0
+CRUS.US,D,20161024,000000,54.32,55.8,53.6,55.24,579606,0
+CRUS.US,D,20161025,000000,54.6,55.06,53.65,53.74,745451,0
+CRUS.US,D,20161026,000000,53.14,53.27,52.14,52.65,932262,0
+CRUS.US,D,20161027,000000,53.29,53.81,51.53,51.79,1661915,0
+CRUS.US,D,20161028,000000,56.87,57.98,54.93,55.34,3592479,0
+CRUS.US,D,20161031,000000,55.65,55.65,53.85,53.98,1608631,0
+CRUS.US,D,20161101,000000,54.35,56.23,54.25,56.16,1890252,0
+CRUS.US,D,20161102,000000,55.99,56.12,54.64,54.65,1621458,0
+CRUS.US,D,20161103,000000,54.65,55.6299,54.16,54.93,1000753,0
+CRUS.US,D,20161104,000000,54.65,55.89,54.31,54.77,1143204,0
+CRUS.US,D,20161107,000000,55.99,56.06,55.19,55.79,1005261,0
+CRUS.US,D,20161108,000000,55.27,56.7,54.94,56.12,733197,0
+CRUS.US,D,20161109,000000,55.9,56.71,55.02,56.24,1085702,0
+CRUS.US,D,20161110,000000,56.79,57.49,53.44,53.54,1590821,0
+CRUS.US,D,20161111,000000,53.51,55.19,53.49,54.61,971530,0
+CRUS.US,D,20161114,000000,54.99,55.18,52.94,53.17,1146215,0
+CRUS.US,D,20161115,000000,54,54.02,52.01,53.59,1116524,0
+CRUS.US,D,20161116,000000,53.35,54.6767,53.18,54.64,804221,0
+CRUS.US,D,20161117,000000,54.94,56.64,54.73,56.42,1024721,0
+CRUS.US,D,20161118,000000,56.5,57.87,56.2,57.79,1140770,0
+CRUS.US,D,20161121,000000,57.75,59.5,56.725,57.15,1200089,0
+CRUS.US,D,20161122,000000,57.57,57.93,56.83,57.61,833416,0
+CRUS.US,D,20161123,000000,57.49,57.8852,56.42,57.75,852303,0
+CRUS.US,D,20161125,000000,57.77,58.2599,56.65,57.47,347517,0
+CRUS.US,D,20161128,000000,57.47,58.23,57.15,57.55,733091,0
+CRUS.US,D,20161129,000000,57.14,57.75,56.5,57.28,861407,0
+CRUS.US,D,20161130,000000,57.48,57.48,54.98,55,1246153,0
+CRUS.US,D,20161201,000000,55.49,55.94,49.05,49.33,3688236,0
+CRUS.US,D,20161202,000000,49.66,51,49.62,50.1,1852815,0
+CRUS.US,D,20161205,000000,49.8,51.86,49.76,51.84,1241291,0
+CRUS.US,D,20161206,000000,52.47,54.78,52.47,54.44,1727766,0
+CRUS.US,D,20161207,000000,54.12,55.82,52.81,55.6,1235501,0
+CRUS.US,D,20161208,000000,55.83,58.285,55.5,58.17,1413229,0
+CRUS.US,D,20161209,000000,58.8,58.85,57.05,57.36,960408,0
+CRUS.US,D,20161212,000000,56.76,57.88,56.5008,57.66,823651,0
+CRUS.US,D,20161213,000000,57.76,58.41,57.53,57.64,988643,0
+CRUS.US,D,20161214,000000,58.07,58.24,56.85,57.04,650189,0
+CRUS.US,D,20161215,000000,57.32,58.72,56.65,57.69,838517,0
+CRUS.US,D,20161216,000000,57.97,58.88,57.0814,57.54,1270348,0
+CRUS.US,D,20161219,000000,57.54,58.3,57.38,57.74,624621,0
+CRUS.US,D,20161220,000000,57.93,58.67,57.8,58.3,662426,0
+CRUS.US,D,20161221,000000,59,59.78,58.57,58.99,700919,0
+CRUS.US,D,20161222,000000,59,59.13,58.06,58.68,497639,0
+CRUS.US,D,20161223,000000,58.37,59.24,58.24,58.68,463863,0
+CRUS.US,D,20161227,000000,58.91,59.68,58.629,59.35,431651,0
+CRUS.US,D,20161228,000000,59.75,60,58.09,58.35,722017,0
+CRUS.US,D,20161229,000000,58.16,58.75,57.28,58.01,826778,0
+CRUS.US,D,20161230,000000,58.26,58.26,56.32,56.54,1063030,0
+CRUS.US,D,20170103,000000,56.99,57.75,56.57,57.23,835770,0
+CRUS.US,D,20170104,000000,57.59,57.67,55.82,57.04,674441,0
+CRUS.US,D,20170105,000000,56.71,57.3,55.72,55.77,825079,0
+CRUS.US,D,20170106,000000,56.07,57.42,55.24,57.23,929249,0
+CRUS.US,D,20170109,000000,57.5,58.48,56.7,57.76,785375,0
+CRUS.US,D,20170110,000000,57.55,58.46,57.52,57.73,1185750,0
+CRUS.US,D,20170111,000000,57.81,58,57.1,57.53,643208,0
+CRUS.US,D,20170112,000000,57.35,57.4,54.57,56.11,1326003,0
+CRUS.US,D,20170113,000000,56.46,57.38,56.21,57.38,916621,0
+CRUS.US,D,20170117,000000,57.22,57.3154,55.47,55.77,635373,0
+CRUS.US,D,20170118,000000,55.84,56.72,55.67,56.15,623742,0
+CRUS.US,D,20170119,000000,56.03,56.62,55.37,55.6,918384,0
+CRUS.US,D,20170120,000000,58,59.1,57.9,58.24,1562703,0
+CRUS.US,D,20170123,000000,58,58.62,57.81,58.44,693701,0
+CRUS.US,D,20170124,000000,58.56,62.29,58.56,61.74,1553583,0
+CRUS.US,D,20170125,000000,61.55,61.75,59.87,60.31,1692611,0
+CRUS.US,D,20170126,000000,60.52,60.84,59.64,60.34,989549,0
+CRUS.US,D,20170127,000000,60.58,60.96,60.2,60.69,658068,0
+CRUS.US,D,20170130,000000,60.38,60.91,58.665,60.52,1403028,0
+CRUS.US,D,20170131,000000,60.09,60.55,58.8,60.32,1056549,0
+CRUS.US,D,20170201,000000,62.19,64.16,61.64,63.96,3218198,0
+CRUS.US,D,20170202,000000,56.64,57.45,54.35,55,10240703,0
+CRUS.US,D,20170203,000000,55.3,56.13,54.92,56.11,3623661,0
+CRUS.US,D,20170206,000000,56.35,56.6,55.12,55.49,1899227,0
+CRUS.US,D,20170207,000000,55.74,56.4,55.2,56.14,1771712,0
+CRUS.US,D,20170208,000000,56.33,56.6,55.54,56.11,1890622,0
+CRUS.US,D,20170209,000000,56.05,56.3499,55.26,55.37,1832430,0
+CRUS.US,D,20170210,000000,55.75,55.75,53.71,54.19,1977750,0
+CRUS.US,D,20170213,000000,54.65,54.71,53.17,53.51,2013418,0
+CRUS.US,D,20170214,000000,53.5,53.78,52.81,53.36,1399074,0
+CRUS.US,D,20170215,000000,53.65,54.67,53.5,54.08,1381415,0
+CRUS.US,D,20170216,000000,54.15,54.95,54.15,54.92,1104586,0
+CRUS.US,D,20170217,000000,54.9,55.485,54.6,55.33,1044436,0
+CRUS.US,D,20170221,000000,55.53,55.97,54.96,55.17,1194429,0
+CRUS.US,D,20170222,000000,55.15,55.79,54.96,55.63,1072017,0
+CRUS.US,D,20170223,000000,55.59,55.6574,54.68,55.5,1133746,0
+CRUS.US,D,20170224,000000,54.85,56.165,54.46,55.66,1209912,0
+CRUS.US,D,20170227,000000,55.6,55.71,54.8,55.68,754375,0
+CRUS.US,D,20170228,000000,55.49,55.63,53.98,54.08,1310442,0
+CRUS.US,D,20170301,000000,53.79,54.29,52,54.26,1924965,0
+CRUS.US,D,20170302,000000,54.01,54.57,53.77,54.25,1576140,0
+CRUS.US,D,20170303,000000,54.33,54.33,53.27,53.65,1245418,0
+CRUS.US,D,20170306,000000,52.97,53.58,52.637,53.32,840478,0
+CRUS.US,D,20170307,000000,53.14,54.18,53.07,53.73,1224525,0
+CRUS.US,D,20170308,000000,53.7,54.38,53.61,54.33,725742,0
+CRUS.US,D,20170309,000000,54.07,54.73,53.82,54.29,795979,0
+CRUS.US,D,20170310,000000,54.56,55.26,54.32,54.76,772182,0
+CRUS.US,D,20170313,000000,54.66,55.08,53.855,54.58,1412675,0
+CRUS.US,D,20170314,000000,54.54,55.5,54.315,55.41,864811,0
+CRUS.US,D,20170315,000000,55.64,56.71,55.33,56.58,944785,0
+CRUS.US,D,20170316,000000,56.75,58.11,56.58,57.91,1670091,0
+CRUS.US,D,20170317,000000,58.07,58.6,57.74,58.43,1391047,0
+CRUS.US,D,20170320,000000,58.6,59.55,58.33,59.25,1351442,0
+CRUS.US,D,20170321,000000,59.54,59.54,58.21,58.44,1264107,0
+CRUS.US,D,20170322,000000,58.44,59.15,57.63,59.11,799343,0
+CRUS.US,D,20170323,000000,58.8,59.87,58.66,59.37,1196539,0
+CRUS.US,D,20170324,000000,59.54,60.79,59.5,60.06,1182743,0
+CRUS.US,D,20170327,000000,59.11,60.7,58.62,60.49,848514,0
+CRUS.US,D,20170328,000000,60.81,60.86,59.75,60.7,868374,0
+CRUS.US,D,20170329,000000,60.53,60.78,59.48,59.83,984213,0
+CRUS.US,D,20170330,000000,59.84,60.71,59.65,60.66,1008642,0
+CRUS.US,D,20170331,000000,60.46,60.93,60.05,60.69,770233,0
+CRUS.US,D,20170403,000000,60.5,61.21,60,60.48,955151,0
+CRUS.US,D,20170404,000000,62,63.54,61.87,63.47,1848274,0
+CRUS.US,D,20170405,000000,63.28,63.92,62.75,62.94,1332598,0
+CRUS.US,D,20170406,000000,62.9,63.65,61.88,63.65,929563,0
+CRUS.US,D,20170407,000000,63.37,66.1,63.27,64.63,2163419,0
+CRUS.US,D,20170410,000000,65.33,65.5,64.27,64.69,1033393,0
+CRUS.US,D,20170411,000000,62.05,63.4,60.96,63.38,2746406,0
+CRUS.US,D,20170412,000000,63.24,63.82,61.84,61.91,1513352,0
+CRUS.US,D,20170413,000000,61.65,62.74,61.22,61.64,1130095,0
+CRUS.US,D,20170417,000000,61.89,62.92,61.89,62.82,681781,0
+CRUS.US,D,20170418,000000,62.68,63.01,61.81,62.96,901942,0
+CRUS.US,D,20170419,000000,63.59,63.9,62.795,63.2,620499,0
+CRUS.US,D,20170420,000000,63.42,64.3,63,64.19,835884,0
+CRUS.US,D,20170421,000000,64.11,64.49,63.5501,63.92,723471,0
+CRUS.US,D,20170424,000000,64.91,65.3,64.46,65.05,1148469,0
+CRUS.US,D,20170425,000000,65.43,66.2772,65.3367,65.84,1123740,0
+CRUS.US,D,20170426,000000,65.75,65.93,64.84,65.13,844781,0
+CRUS.US,D,20170427,000000,65.81,66.05,65.3201,65.63,1238682,0
+CRUS.US,D,20170428,000000,65.33,65.76,63.94,64.35,1066217,0
+CRUS.US,D,20170501,000000,64.68,65.18,63.8,65.18,1349994,0
+CRUS.US,D,20170502,000000,64.73,65.02,64.08,64.66,1036033,0
+CRUS.US,D,20170503,000000,63,65.06,62.58,64.42,2066379,0
+CRUS.US,D,20170504,000000,65,65.75,63.79,64.49,1629770,0
+CRUS.US,D,20170505,000000,64.83,64.83,62.92,63.71,1028817,0
+CRUS.US,D,20170508,000000,63.8,64.17,62.73,62.99,1013972,0
+CRUS.US,D,20170509,000000,63.3,64.07,63.1255,63.53,782346,0
+CRUS.US,D,20170510,000000,63.93,64.27,63.06,64.17,1317848,0
+CRUS.US,D,20170511,000000,63.78,65.04,63.42,64.32,1173208,0
+CRUS.US,D,20170512,000000,64,64.71,63.7,63.98,1181973,0
+CRUS.US,D,20170515,000000,64.31,65.11,63.83,64.86,1369671,0
+CRUS.US,D,20170516,000000,65.24,67.47,65.08,67.09,1291855,0
+CRUS.US,D,20170517,000000,66.1,66.85,62.91,62.95,1377256,0
+CRUS.US,D,20170518,000000,63,64.42,62.1,63.55,1273669,0
+CRUS.US,D,20170519,000000,63.78,65.13,63.78,64.7,672212,0
+CRUS.US,D,20170522,000000,65.22,65.29,64.62,65.07,781879,0
+CRUS.US,D,20170523,000000,65.56,65.56,64.14,64.99,889000,0
+CRUS.US,D,20170524,000000,65.49,65.84,65.14,65.39,724637,0
+CRUS.US,D,20170525,000000,65.75,66.83,65.42,65.84,830548,0
+CRUS.US,D,20170526,000000,65.83,66.54,65.0935,66.43,698793,0
+CRUS.US,D,20170530,000000,66.42,66.88,65.59,65.86,511862,0
+CRUS.US,D,20170531,000000,66,66.5,65.01,65.95,635850,0
+CRUS.US,D,20170601,000000,66.76,68.72,66,67.99,1676277,0
+CRUS.US,D,20170602,000000,68.12,68.42,67.14,67.48,1082292,0
+CRUS.US,D,20170605,000000,67.45,68.84,67.37,68.17,1059170,0
+CRUS.US,D,20170606,000000,68,69.59,67.57,68.85,1302250,0
+CRUS.US,D,20170607,000000,69.07,70.31,68.895,69.57,893641,0
+CRUS.US,D,20170608,000000,70,71.25,69.4041,71.16,843489,0
+CRUS.US,D,20170609,000000,71.35,71.9699,65.4575,67.3,1796952,0
+CRUS.US,D,20170612,000000,65.83,65.9688,62.2,64.6,2454913,0
+CRUS.US,D,20170613,000000,65.72,66.7,64.52,65.02,1060862,0
+CRUS.US,D,20170614,000000,65.13,65.265,62.97,64.1,833976,0
+CRUS.US,D,20170615,000000,62.79,63.51,62.05,62.97,935424,0
+CRUS.US,D,20170616,000000,62.8,63.9399,62.12,62.61,1392657,0
+CRUS.US,D,20170619,000000,63.42,65.25,63.3,64.86,1280635,0
+CRUS.US,D,20170620,000000,64.63,64.89,63,63.1,948432,0
+CRUS.US,D,20170621,000000,63.36,65.07,63.36,64.89,802100,0
+CRUS.US,D,20170622,000000,64.77,65.47,64.13,64.93,692316,0
+CRUS.US,D,20170623,000000,65.01,66.4,64.97,66.01,845904,0
+CRUS.US,D,20170626,000000,66.56,66.65,64.51,65.05,953195,0
+CRUS.US,D,20170627,000000,64.92,65.09,63.65,63.78,909575,0
+CRUS.US,D,20170628,000000,64.37,65.08,63.41,64.94,613594,0
+CRUS.US,D,20170629,000000,64.43,64.86,61.8,63.28,1136851,0
+CRUS.US,D,20170630,000000,63.75,64.05,62.61,62.72,862085,0
+CRUS.US,D,20170703,000000,63.51,64.15,62.7628,63.22,502060,0
+CRUS.US,D,20170705,000000,63.36,64.369,62.99,63.32,812468,0
+CRUS.US,D,20170706,000000,62.58,63.39,61.83,62.59,947284,0
+CRUS.US,D,20170707,000000,62.99,64.13,62.76,63.7,668949,0
+CRUS.US,D,20170710,000000,63.67,64.07,63.26,63.95,544002,0
+CRUS.US,D,20170711,000000,64,64.46,63.55,64.3,558026,0
+CRUS.US,D,20170712,000000,64.97,65.37,64.25,64.63,841571,0
+CRUS.US,D,20170713,000000,64.84,65.44,64.4,64.92,591725,0
+CRUS.US,D,20170714,000000,65.15,65.67,64.94,65.53,513103,0
+CRUS.US,D,20170717,000000,65.49,65.809,64.96,65.3,432306,0
+CRUS.US,D,20170718,000000,62.38,62.72,60.52,61.72,2758547,0
+CRUS.US,D,20170719,000000,62,63.76,61.63,63.67,1006205,0
+CRUS.US,D,20170720,000000,63.88,64,63.28,63.84,774011,0
+CRUS.US,D,20170721,000000,63.77,63.7922,62.92,63.34,592033,0
+CRUS.US,D,20170724,000000,63.47,63.89,62.99,63.07,623947,0
+CRUS.US,D,20170725,000000,63.1,64.12,62.11,64.06,916620,0
+CRUS.US,D,20170726,000000,64.38,65.01,63.7843,64.49,608534,0
+CRUS.US,D,20170727,000000,64.83,65.1,62.36,63.5,772053,0
+CRUS.US,D,20170728,000000,63.18,63.42,61.96,62.16,832054,0
+CRUS.US,D,20170731,000000,62.32,62.485,61.11,61.44,913602,0
+CRUS.US,D,20170801,000000,61.62,63.27,61.2,63.08,1291080,0
+CRUS.US,D,20170802,000000,66.2,66.869,63.03,63.37,2481138,0
+CRUS.US,D,20170803,000000,62.25,64.28,58.97,59,3143275,0
+CRUS.US,D,20170804,000000,59.4,59.72,57.28,57.43,1702329,0
+CRUS.US,D,20170807,000000,57.22,57.5992,56.7401,57.55,1594587,0
+CRUS.US,D,20170808,000000,57.63,57.8,56.46,56.76,1685361,0
+CRUS.US,D,20170809,000000,56.07,56.97,55.32,56.9,1908219,0
+CRUS.US,D,20170810,000000,56.4,56.85,55.23,55.46,1222799,0
+CRUS.US,D,20170811,000000,55.19,56.3,54.96,55.13,1356516,0
+CRUS.US,D,20170814,000000,55.7,56.81,55.7,56.75,1710445,0
+CRUS.US,D,20170815,000000,56.66,56.825,55.4,55.76,1223731,0
+CRUS.US,D,20170816,000000,55.9,56.3,55.53,56.07,801601,0
+CRUS.US,D,20170817,000000,55.82,56.27,54.7399,54.75,810763,0
+CRUS.US,D,20170818,000000,54.7,55.2406,54.34,54.63,741014,0
+CRUS.US,D,20170821,000000,54.63,54.8723,53.918,54.25,805885,0
+CRUS.US,D,20170822,000000,54.69,55.04,54.15,54.93,1029598,0
+CRUS.US,D,20170823,000000,54.53,55.95,54.2,55.73,1110535,0
+CRUS.US,D,20170824,000000,55.89,55.9286,54.9,55.34,632593,0
+CRUS.US,D,20170825,000000,55.58,55.79,54.91,55.33,631504,0
+CRUS.US,D,20170828,000000,55.61,55.7,55.19,55.68,395254,0
+CRUS.US,D,20170829,000000,55.04,56.155,55.04,56.05,510244,0
+CRUS.US,D,20170830,000000,56.28,57.91,56.08,57.69,936973,0
+CRUS.US,D,20170831,000000,57.9,58.18,57.59,57.98,981251,0
+CRUS.US,D,20170901,000000,58.15,59.09,58,58.83,879902,0
+CRUS.US,D,20170905,000000,58.55,58.79,57.12,57.9,615592,0
+CRUS.US,D,20170906,000000,58.15,58.15,56.81,56.93,615597,0
+CRUS.US,D,20170907,000000,57.07,57.2099,56.01,56.5,676476,0
+CRUS.US,D,20170908,000000,56.5,56.71,55.59,55.92,597081,0
+CRUS.US,D,20170911,000000,56.44,57.59,56.4,57.33,663246,0
+CRUS.US,D,20170912,000000,57.7,57.95,56.86,57.01,846249,0
+CRUS.US,D,20170913,000000,56.99,57,56.07,56.82,723645,0
+CRUS.US,D,20170914,000000,56.6,57.54,56.55,57.2,510762,0
+CRUS.US,D,20170915,000000,57.31,58.38,57.18,57.85,1031530,0
+CRUS.US,D,20170918,000000,55.99,57.06,55.63,55.71,1687342,0
+CRUS.US,D,20170919,000000,56.26,57.38,56.02,56.82,988582,0
+CRUS.US,D,20170920,000000,56.95,57.08,54.51,55.12,1290317,0
+CRUS.US,D,20170921,000000,54.9,55.34,53.01,54.15,1427750,0
+CRUS.US,D,20170922,000000,53.8,54.24,53,53.44,1275077,0
+CRUS.US,D,20170925,000000,52.68,52.98,50.35,51.06,2459195,0
+CRUS.US,D,20170926,000000,51.88,52.59,51.32,51.34,1730723,0
+CRUS.US,D,20170927,000000,51.84,53.675,51.84,53.05,1444299,0
+CRUS.US,D,20170928,000000,53.12,53.61,52.9,53.43,599494,0
+CRUS.US,D,20170929,000000,53.41,53.69,52.5,53.32,1023165,0
+CRUS.US,D,20171002,000000,52.87,55.05,52.87,55.03,1465395,0
+CRUS.US,D,20171003,000000,55.06,55.31,53.865,54.47,957743,0
+CRUS.US,D,20171004,000000,54.34,55.185,54.245,54.77,851308,0
+CRUS.US,D,20171005,000000,54.5,54.9999,53.63,54.04,954682,0
+CRUS.US,D,20171006,000000,53.77,54.79,53.655,54.3,649128,0
+CRUS.US,D,20171009,000000,54.85,54.85,54.14,54.37,531399,0
+CRUS.US,D,20171010,000000,54.77,54.8,54.13,54.61,608795,0
+CRUS.US,D,20171011,000000,54.51,55.1,54.265,55.02,520037,0
+CRUS.US,D,20171012,000000,55.02,55.16,54.45,54.56,366842,0
+CRUS.US,D,20171013,000000,54.88,54.9435,54.4,54.48,447322,0
+CRUS.US,D,20171016,000000,54.86,54.98,53.56,53.82,654327,0
+CRUS.US,D,20171017,000000,53.83,54.92,53.19,54.83,703210,0
+CRUS.US,D,20171018,000000,54.71,55.53,54.415,55.4,742832,0
+CRUS.US,D,20171019,000000,54.25,54.355,52.54,53.31,1143628,0
+CRUS.US,D,20171020,000000,54,54.2,52.73,52.94,787294,0
+CRUS.US,D,20171023,000000,53.38,53.5979,52.87,53.32,998913,0
+CRUS.US,D,20171024,000000,53.53,53.97,53.37,53.6,477792,0
+CRUS.US,D,20171025,000000,53.37,53.93,52.97,53.44,741802,0
+CRUS.US,D,20171026,000000,53.24,54.625,53.13,54.26,673228,0
+CRUS.US,D,20171027,000000,54.72,57.12,54.19,57.02,1546561,0
+CRUS.US,D,20171030,000000,57.3,58.69,56.17,56.31,1472656,0
+CRUS.US,D,20171031,000000,56.47,56.81,55.7,56,716687,0
+CRUS.US,D,20171101,000000,56.4,56.55,55.28,55.72,814480,0
+CRUS.US,D,20171102,000000,55.8,56.8,55,56.66,1630508,0
+CRUS.US,D,20171103,000000,58.8,58.8,55.31,56.42,2086030,0
+CRUS.US,D,20171106,000000,56.61,57.99,56.04,57.64,1065849,0
+CRUS.US,D,20171107,000000,57.1,57.49,55.93,56.84,841730,0
+CRUS.US,D,20171108,000000,56.67,57.63,56.61,57.54,603175,0
+CRUS.US,D,20171109,000000,57.02,57.62,56.291,57.12,880097,0
+CRUS.US,D,20171110,000000,57.19,57.55,56.43,56.69,646974,0
+CRUS.US,D,20171113,000000,56.11,56.22,55.411,55.91,780620,0
+CRUS.US,D,20171114,000000,55.61,56,55.17,55.75,538302,0
+CRUS.US,D,20171115,000000,55.04,55.3553,53.37,54.78,1197400,0
+CRUS.US,D,20171116,000000,55.27,55.78,54.97,55.26,754458,0
+CRUS.US,D,20171117,000000,55.07,55.95,55.07,55.77,568857,0
+CRUS.US,D,20171120,000000,56.02,56.299,55.46,56.22,555201,0
+CRUS.US,D,20171121,000000,56.62,57.09,56.52,56.93,427957,0
+CRUS.US,D,20171122,000000,56.9,57.39,56.325,56.45,660449,0
+CRUS.US,D,20171124,000000,56.45,56.97,56.03,56.47,224994,0
+CRUS.US,D,20171127,000000,56.28,56.42,55.42,55.53,823309,0
+CRUS.US,D,20171128,000000,55.63,55.63,54.63,55.34,812688,0
+CRUS.US,D,20171129,000000,55.39,55.66,54.07,55.05,1005329,0
+CRUS.US,D,20171130,000000,54.5,55.39,53.85,55.21,1319394,0
+CRUS.US,D,20171201,000000,54.7,54.96,50.4,53.16,2385437,0
+CRUS.US,D,20171204,000000,53.14,53.3547,50.411,51.13,1397345,0
+CRUS.US,D,20171205,000000,50.47,52.41,49.7,50.4,1080452,0
+CRUS.US,D,20171206,000000,48.97,50.37,48.611,49.71,1060745,0
+CRUS.US,D,20171207,000000,50.21,50.92,49.57,49.84,1042545,0
+CRUS.US,D,20171208,000000,50.45,51.04,49.92,49.98,874208,0
+CRUS.US,D,20171211,000000,50.2,50.44,49.5385,50.2,895787,0
+CRUS.US,D,20171212,000000,50.43,50.56,49.72,50.39,591694,0
+CRUS.US,D,20171213,000000,50.45,50.84,49.67,49.79,771371,0
+CRUS.US,D,20171214,000000,49.98,49.98,49.12,49.59,872653,0
+CRUS.US,D,20171215,000000,49.75,51.32,49.59,50.68,1487373,0
+CRUS.US,D,20171218,000000,51,52.15,51,51.84,918166,0
+CRUS.US,D,20171219,000000,51.84,52.58,51.84,52.13,673196,0
+CRUS.US,D,20171220,000000,52.51,53.02,51.97,52.62,618951,0
+CRUS.US,D,20171221,000000,52.66,52.99,52.35,52.43,504816,0
+CRUS.US,D,20171222,000000,52.57,52.81,52.15,52.38,423624,0
+CRUS.US,D,20171226,000000,50.33,51.92,50.24,51.56,934658,0
+CRUS.US,D,20171227,000000,51.49,52.343,51.41,51.96,621842,0
+CRUS.US,D,20171228,000000,52.13,52.74,52,52.28,362831,0
+CRUS.US,D,20171229,000000,52.41,52.62,51.71,51.86,850902,0
+CRUS.US,D,20180102,000000,51.94,53.32,51.91,53.23,697101,0
+CRUS.US,D,20180103,000000,53.38,54.36,53.38,54.01,826800,0
+CRUS.US,D,20180104,000000,54.39,54.61,53.44,53.86,640820,0
+CRUS.US,D,20180105,000000,54.08,54.88,53.61,53.89,770921,0
+CRUS.US,D,20180108,000000,52.67,54.02,51.89,53.72,978996,0
+CRUS.US,D,20180109,000000,53.88,53.88,52.96,53.01,631398,0
+CRUS.US,D,20180110,000000,52.73,52.92,51.35,51.47,998447,0
+CRUS.US,D,20180111,000000,51.57,52.39,51.38,52.34,781009,0
+CRUS.US,D,20180112,000000,52.21,53.36,52.21,52.84,531770,0
+CRUS.US,D,20180116,000000,53.41,54.06,52.81,53.21,998225,0
+CRUS.US,D,20180117,000000,53.21,54.24,53.08,53.99,720200,0
+CRUS.US,D,20180118,000000,53.96,55.13,53.96,54.8,792926,0
+CRUS.US,D,20180119,000000,54.9,54.9,52.74,52.76,1217151,0
+CRUS.US,D,20180122,000000,52.65,52.74,51.3301,51.6,1010989,0
+CRUS.US,D,20180123,000000,51.7,52,50.97,51.74,983322,0
+CRUS.US,D,20180124,000000,51.75,52.48,51.21,51.65,827682,0
+CRUS.US,D,20180125,000000,52.06,52.28,50.42,50.59,1076309,0
+CRUS.US,D,20180126,000000,51.02,51.8775,50.61,51.35,901347,0
+CRUS.US,D,20180129,000000,50.68,51.42,50.5201,51.22,1139363,0
+CRUS.US,D,20180130,000000,50.5,51.28,49.85,50.37,1099578,0
+CRUS.US,D,20180131,000000,50.87,51.07,49.47,49.57,562310,0
+CRUS.US,D,20180201,000000,49.8,50.9499,49.37,50.75,1465560,0
+CRUS.US,D,20180202,000000,50.14,50.49,46.71,46.75,2736064,0
+CRUS.US,D,20180205,000000,46.06,46.81,44.87,44.89,2902520,0
+CRUS.US,D,20180206,000000,39.62,46.9,39.51,43.4,7554118,0
+CRUS.US,D,20180207,000000,42.91,43.54,42.05,42.12,2282651,0
+CRUS.US,D,20180208,000000,42.21,43.25,40.22,40.27,2665321,0
+CRUS.US,D,20180209,000000,40.8,42.84,40.47,42.38,2386290,0
+CRUS.US,D,20180212,000000,42.6,42.93,41.78,42.57,2047799,0
+CRUS.US,D,20180213,000000,42.25,42.62,41.47,42.15,1583041,0
+CRUS.US,D,20180214,000000,41.95,42.97,41.89,42.29,1455607,0
+CRUS.US,D,20180215,000000,42.68,42.83,41.81,42.56,1344633,0
+CRUS.US,D,20180216,000000,42.34,42.82,41.69,41.78,1046482,0
+CRUS.US,D,20180220,000000,41.73,43.99,41.71,43.83,1701440,0
+CRUS.US,D,20180221,000000,44.05,44.4142,42.87,42.9,1542221,0
+CRUS.US,D,20180222,000000,42.98,43.36,42.53,42.69,922918,0
+CRUS.US,D,20180223,000000,43.1,43.3601,42.64,43.3,830229,0
+CRUS.US,D,20180226,000000,43.37,44.36,43.32,44.25,920247,0
+CRUS.US,D,20180227,000000,44.45,44.8,43.65,43.66,1155613,0
+CRUS.US,D,20180228,000000,44.1,45,43.61,44.31,965183,0
+CRUS.US,D,20180301,000000,44.36,44.97,42.58,43.04,1051819,0
+CRUS.US,D,20180302,000000,42.54,43.75,42.21,43.6,857447,0
+CRUS.US,D,20180305,000000,43.32,44.19,43.09,43.76,750949,0
+CRUS.US,D,20180306,000000,43.89,44.43,43.485,44.17,1092176,0
+CRUS.US,D,20180307,000000,43.82,44.73,43.25,43.76,1465941,0
+CRUS.US,D,20180308,000000,43.96,44.6899,43.58,44.63,1167648,0
+CRUS.US,D,20180309,000000,45,45.84,44.75,45.63,1025988,0
+CRUS.US,D,20180312,000000,45.93,46.18,45.04,45.14,672115,0
+CRUS.US,D,20180313,000000,45.52,46.14,44.37,44.52,837679,0
+CRUS.US,D,20180314,000000,44.67,44.67,43.22,43.35,860470,0
+CRUS.US,D,20180315,000000,43.51,43.8,43.01,43.06,686303,0
+CRUS.US,D,20180316,000000,43.58,45.6,43.57,44.79,3051018,0
+CRUS.US,D,20180319,000000,44.87,44.96,41.89,42.69,1884438,0
+CRUS.US,D,20180320,000000,42.73,43.78,42.72,43.45,929334,0
+CRUS.US,D,20180321,000000,43.55,44.54,43.28,43.4,930007,0
+CRUS.US,D,20180322,000000,43,43.27,42.1,42.14,1114167,0
+CRUS.US,D,20180323,000000,42.1,42.7,40.7,40.7,1128862,0
+CRUS.US,D,20180326,000000,41.63,42.04,40.85,41.81,1474552,0
+CRUS.US,D,20180327,000000,42,42.32,40.38,40.6,1185568,0
+CRUS.US,D,20180328,000000,40.36,40.6859,39.22,39.33,1283802,0
+CRUS.US,D,20180329,000000,39.77,41.2003,39.3,40.63,1252592,0
+CRUS.US,D,20180402,000000,40.66,40.86,38.46,38.55,1252835,0
+CRUS.US,D,20180403,000000,38.94,39.98,38.42,38.73,1395368,0
+CRUS.US,D,20180404,000000,37.99,39.6,37.86,39.48,1237725,0
+CRUS.US,D,20180405,000000,39.99,40.08,38.84,39.01,850685,0
+CRUS.US,D,20180406,000000,38.61,39.41,38.21,38.54,1252326,0
+CRUS.US,D,20180409,000000,38.72,39.09,37.47,37.51,1588071,0
+CRUS.US,D,20180410,000000,37.98,38.84,37.67,38.42,1388958,0
+CRUS.US,D,20180411,000000,38.61,39.02,38.15,38.61,825779,0
+CRUS.US,D,20180412,000000,38.79,40.31,38.7497,39.82,1792068,0
+CRUS.US,D,20180413,000000,40.1,40.32,39.11,39.28,890451,0
+CRUS.US,D,20180416,000000,39.76,40.05,38.88,39.52,891029,0
+CRUS.US,D,20180417,000000,39.73,40.2,39.55,39.6,786874,0
+CRUS.US,D,20180418,000000,39.68,40.03,38.93,38.98,1185509,0
+CRUS.US,D,20180419,000000,37.75,38.01,35.9,37.74,2620163,0
+CRUS.US,D,20180420,000000,37.62,37.74,36.36,36.72,1789603,0
+CRUS.US,D,20180423,000000,36.85,37.54,35.935,36.05,1547098,0
+CRUS.US,D,20180424,000000,36.18,36.78,35.06,35.47,1878721,0
+CRUS.US,D,20180425,000000,35.53,35.87,34.78,35.36,1429244,0
+CRUS.US,D,20180426,000000,35.77,36.395,35.57,36.12,1355524,0
+CRUS.US,D,20180427,000000,36.45,36.66,35.67,36.21,1375924,0
+CRUS.US,D,20180430,000000,37.25,37.53,36.2,36.47,2018407,0
+CRUS.US,D,20180501,000000,36.4,38.02,36.4,37.89,2113846,0
+CRUS.US,D,20180502,000000,38.45,39.1,38.12,38.34,2521637,0
+CRUS.US,D,20180503,000000,35,38.91,35,37.75,4232545,0
+CRUS.US,D,20180504,000000,37.54,39.41,37.08,39.29,1362406,0
+CRUS.US,D,20180507,000000,39.48,40.13,38.55,38.65,1808446,0
+CRUS.US,D,20180508,000000,38.31,39.03,38.235,38.91,1236465,0
+CRUS.US,D,20180509,000000,39,39.26,38.82,39,883263,0
+CRUS.US,D,20180510,000000,39.18,39.87,38.9,39.71,696549,0
+CRUS.US,D,20180511,000000,39.56,39.815,38.86,38.92,645831,0
+CRUS.US,D,20180514,000000,39.24,39.905,39.24,39.33,744223,0
+CRUS.US,D,20180515,000000,39.1,39.295,38.65,38.88,839312,0
+CRUS.US,D,20180516,000000,38.95,39.39,38.73,39.14,752619,0
+CRUS.US,D,20180517,000000,39.08,39.475,38.87,39.13,596606,0
+CRUS.US,D,20180518,000000,38.96,39.12,38.06,38.06,973456,0
+CRUS.US,D,20180521,000000,38.47,39.11,38.465,38.84,945795,0
+CRUS.US,D,20180522,000000,39.02,39.2325,38.62,38.74,468424,0
+CRUS.US,D,20180523,000000,38.49,38.57,37.71,38.49,622643,0
+CRUS.US,D,20180524,000000,38.4,38.72,38.04,38.3,672365,0
+CRUS.US,D,20180525,000000,38.29,38.78,38.24,38.73,483115,0
+CRUS.US,D,20180529,000000,38.42,38.63,37.95,38.37,689060,0
+CRUS.US,D,20180530,000000,38.6,38.9817,38.01,38.18,674199,0
+CRUS.US,D,20180531,000000,38.19,38.45,37.42,37.48,729887,0
+CRUS.US,D,20180601,000000,37.62,37.74,36.44,36.45,1671998,0
+CRUS.US,D,20180604,000000,36.5,37.36,36.07,37.36,1044569,0
+CRUS.US,D,20180605,000000,37.39,37.79,37.17,37.66,713309,0
+CRUS.US,D,20180606,000000,37.79,38.16,37.35,38.15,754853,0
+CRUS.US,D,20180607,000000,38.15,38.8,38.04,38.57,820289,0
+CRUS.US,D,20180608,000000,37.52,37.81,36.83,37.53,1697016,0
+CRUS.US,D,20180611,000000,37.63,38.1999,37.21,37.91,649125,0
+CRUS.US,D,20180612,000000,38.04,38.14,37.35,37.94,566817,0
+CRUS.US,D,20180613,000000,37.95,38.79,37.78,37.99,876015,0
+CRUS.US,D,20180614,000000,38.09,38.93,37.96,38.85,1038158,0
+CRUS.US,D,20180615,000000,38.55,39.58,38.51,39.32,1474636,0
+CRUS.US,D,20180618,000000,39,39.0538,38.08,38.29,902688,0
+CRUS.US,D,20180619,000000,37.91,38.175,37.13,37.86,800664,0
+CRUS.US,D,20180620,000000,37.95,38.33,37.55,38.14,571219,0
+CRUS.US,D,20180621,000000,38.37,38.5,37.53,37.62,542331,0
+CRUS.US,D,20180622,000000,37.84,37.92,37.41,37.6,2834286,0
+CRUS.US,D,20180625,000000,37.7,41.4,37.7,39.41,4137915,0
+CRUS.US,D,20180626,000000,39.13,39.8297,38.76,39.38,1456916,0
+CRUS.US,D,20180627,000000,39.35,39.97,38.64,38.66,1336005,0
+CRUS.US,D,20180628,000000,38.52,38.89,37.96,38.78,1038840,0
+CRUS.US,D,20180629,000000,38.98,39.265,38.32,38.33,718747,0
+CRUS.US,D,20180702,000000,38,38.43,37.84,38.41,608187,0
+CRUS.US,D,20180703,000000,38.5,39.37,38.4483,38.49,533932,0
+CRUS.US,D,20180705,000000,38.69,40.21,38.69,40.15,977235,0
+CRUS.US,D,20180706,000000,40.18,40.26,39.4,40.09,657509,0
+CRUS.US,D,20180709,000000,39.79,40.535,39.79,40.51,767377,0
+CRUS.US,D,20180710,000000,40.66,41.95,40.5,41.57,824046,0
+CRUS.US,D,20180711,000000,41.11,41.5,40.26,40.45,1274731,0
+CRUS.US,D,20180712,000000,40.56,40.84,40.18,40.71,544096,0
+CRUS.US,D,20180713,000000,40.7,40.96,40.21,40.27,690270,0
+CRUS.US,D,20180716,000000,40.26,40.45,39.51,39.69,622875,0
+CRUS.US,D,20180717,000000,39.4,40.14,39.281,40.12,575974,0
+CRUS.US,D,20180718,000000,40.37,41.05,40.07,40.97,614899,0
+CRUS.US,D,20180719,000000,40.98,41.04,40.41,40.91,727997,0
+CRUS.US,D,20180720,000000,40.84,41.2,40.23,40.52,507715,0
+CRUS.US,D,20180723,000000,40.34,41.1,39.5,40.66,879378,0
+CRUS.US,D,20180724,000000,40.99,41.4,39.79,39.92,697567,0
+CRUS.US,D,20180725,000000,39.95,42.15,39.76,41.62,1581085,0
+CRUS.US,D,20180726,000000,41.45,42.715,41.27,42.16,1128254,0
+CRUS.US,D,20180727,000000,42.41,42.5,41.11,41.16,823914,0
+CRUS.US,D,20180730,000000,41.13,42.18,40.85,41.78,951178,0
+CRUS.US,D,20180731,000000,42.08,43.4,42.0792,43.26,1566155,0
+CRUS.US,D,20180801,000000,44.27,44.2891,41.59,43.18,2850454,0
+CRUS.US,D,20180802,000000,41.06,41.52,39.07,40.15,3551902,0
+CRUS.US,D,20180803,000000,40.15,41.68,40.15,41.45,1694214,0
+CRUS.US,D,20180806,000000,41.58,42.88,41.5,42.72,1091446,0
+CRUS.US,D,20180807,000000,42.89,43.99,42.89,43.96,1385333,0
+CRUS.US,D,20180808,000000,44,44.56,43.72,44.32,1043031,0
+CRUS.US,D,20180809,000000,44.32,44.3531,43.05,43.05,781811,0
+CRUS.US,D,20180810,000000,42.44,42.58,41.65,42.13,793600,0
+CRUS.US,D,20180813,000000,42.25,42.95,42.02,42.64,645704,0
+CRUS.US,D,20180814,000000,42.75,43.18,41.87,42.02,761010,0
+CRUS.US,D,20180815,000000,41.71,42.2,40.91,41.73,1078207,0
+CRUS.US,D,20180816,000000,42.07,42.56,41.72,42.14,791718,0
+CRUS.US,D,20180817,000000,41.79,43.04,41.22,42.83,912010,0
+CRUS.US,D,20180820,000000,42.88,43.26,41.93,42.87,1262436,0
+CRUS.US,D,20180821,000000,43,44.08,42.91,43.75,1100336,0
+CRUS.US,D,20180822,000000,43.51,44.2,43.4605,44.1,668990,0
+CRUS.US,D,20180823,000000,43.94,44.47,43.5,43.7,455539,0
+CRUS.US,D,20180824,000000,43.84,44.1493,43.5,44.03,493501,0
+CRUS.US,D,20180827,000000,44.07,45.01,43.73,44.8,962050,0
+CRUS.US,D,20180828,000000,45,45.39,44.26,44.61,806244,0
+CRUS.US,D,20180829,000000,44.58,44.58,43.84,43.97,708649,0
+CRUS.US,D,20180830,000000,43.98,44.58,43.935,44.07,582419,0
+CRUS.US,D,20180831,000000,44.12,44.51,43.6,43.95,560013,0
+CRUS.US,D,20180904,000000,43.78,43.95,42.94,43.84,776599,0
+CRUS.US,D,20180905,000000,43.79,44.39,43.34,44.3,977783,0
+CRUS.US,D,20180906,000000,44.45,44.675,43.88,44.015,654398,0
+CRUS.US,D,20180907,000000,43.82,44.41,42.86,42.99,855220,0
+CRUS.US,D,20180910,000000,42.99,43.0335,41.96,42.27,747188,0
+CRUS.US,D,20180911,000000,42.18,42.18,40.79,40.94,752811,0
+CRUS.US,D,20180912,000000,40.82,41.21,39.59,41.04,1008503,0
+CRUS.US,D,20180913,000000,41.34,41.64,39.12,39.32,2049291,0
+CRUS.US,D,20180914,000000,39.33,39.94,39.01,39.71,808318,0
+CRUS.US,D,20180917,000000,39.67,39.75,38.815,38.9,948433,0
+CRUS.US,D,20180918,000000,38.98,39.25,38.7196,38.99,673728,0
+CRUS.US,D,20180919,000000,38.95,39.25,38.05,38.52,1018593,0
+CRUS.US,D,20180920,000000,38.86,40.375,38.8018,40.26,1207590,0
+CRUS.US,D,20180921,000000,40.22,40.815,39.76,39.82,2643274,0
+CRUS.US,D,20180924,000000,39.54,40.22,39.3,40.07,762799,0
+CRUS.US,D,20180925,000000,39.98,40.15,38.84,38.97,744179,0
+CRUS.US,D,20180926,000000,39.12,39.55,38.21,38.25,596787,0
+CRUS.US,D,20180927,000000,38.38,38.45,38.1,38.21,726861,0
+CRUS.US,D,20180928,000000,38.1,38.63,37.77,38.6,743414,0
+CRUS.US,D,20181001,000000,38.56,38.77,37.81,37.9,584857,0
+CRUS.US,D,20181002,000000,37.93,38.435,37.8,37.83,484099,0
+CRUS.US,D,20181003,000000,38,38.02,37.18,37.82,521208,0
+CRUS.US,D,20181004,000000,37.65,38.03,37.35,37.44,686092,0
+CRUS.US,D,20181005,000000,37.47,37.6951,35.711,36.11,852942,0
+CRUS.US,D,20181008,000000,35.9,36.6,35.38,36.26,855114,0
+CRUS.US,D,20181009,000000,36.09,36.55,35.67,36.49,633286,0
+CRUS.US,D,20181010,000000,36.16,36.68,35.36,35.46,1005372,0
+CRUS.US,D,20181011,000000,35.4,35.77,34.49,34.85,1412657,0
+CRUS.US,D,20181012,000000,35.67,35.72,34.79,35.29,1062023,0
+CRUS.US,D,20181015,000000,35.11,36.26,35.03,35.55,780457,0
+CRUS.US,D,20181016,000000,35.98,37.28,35.71,37.24,668709,0
+CRUS.US,D,20181017,000000,37.45,38.15,37,37.61,578266,0
+CRUS.US,D,20181018,000000,37.39,37.45,36.69,37.22,640144,0
+CRUS.US,D,20181019,000000,37.15,37.86,36.89,37.07,579585,0
+CRUS.US,D,20181022,000000,37.2,37.75,37.12,37.38,447500,0
+CRUS.US,D,20181023,000000,36.3,36.93,35.89,36.67,641256,0
+CRUS.US,D,20181024,000000,36.28,36.88,34.8,34.82,955767,0
+CRUS.US,D,20181025,000000,35.19,36.06,35.13,35.85,750593,0
+CRUS.US,D,20181026,000000,35.28,35.85,34.51,35.4,691264,0
+CRUS.US,D,20181029,000000,35.96,36.79,35.35,35.91,555233,0
+CRUS.US,D,20181030,000000,35.92,37.8999,35.92,37.83,565838,0
+CRUS.US,D,20181031,000000,38.18,38.23,37.38,37.44,786072,0
+CRUS.US,D,20181101,000000,37.7,40.67,37.66,40.25,1514375,0
+CRUS.US,D,20181102,000000,38.4,43.25,37.75,41.5,2772674,0
+CRUS.US,D,20181105,000000,40.25,40.32,39.17,40.05,1631617,0
+CRUS.US,D,20181106,000000,39.95,42.17,39.95,41.56,1303593,0
+CRUS.US,D,20181107,000000,41.85,42,41.05,41.49,1026781,0
+CRUS.US,D,20181108,000000,41.22,42.79,41.1735,42.41,629013,0
+CRUS.US,D,20181109,000000,41.52,41.79,40.8,41.37,636501,0
+CRUS.US,D,20181112,000000,37.22,38,35.5,35.635,2959166,0
+CRUS.US,D,20181113,000000,35.98,39.27,35.98,37.54,2610936,0
+CRUS.US,D,20181114,000000,38.05,38.97,37.8,38.83,1357388,0
+CRUS.US,D,20181115,000000,38.81,40.85,38.0503,40.34,1052485,0
+CRUS.US,D,20181116,000000,38.29,39.47,38.1,38.8,1478966,0
+CRUS.US,D,20181119,000000,38.33,38.51,37.068,38.02,892292,0
+CRUS.US,D,20181120,000000,37.16,38.11,37.16,37.51,773403,0
+CRUS.US,D,20181121,000000,38.26,38.71,37.78,38.33,428433,0
+CRUS.US,D,20181123,000000,38.02,39.18,38.02,38.69,173367,0
+CRUS.US,D,20181126,000000,39.19,39.19,36.93,37.43,1019077,0
+CRUS.US,D,20181127,000000,37.19,37.86,36.33,37.11,756911,0
+CRUS.US,D,20181128,000000,37.57,38.6,37.03,38.56,648823,0
+CRUS.US,D,20181129,000000,38.16,38.65,37.2,37.3,504164,0
+CRUS.US,D,20181130,000000,37.1,37.574,36.71,37.44,948610,0
+CRUS.US,D,20181203,000000,38.14,38.769,38.04,38.67,801839,0
+CRUS.US,D,20181204,000000,36.79,38.73,36.23,37.95,3070575,0
+CRUS.US,D,20181206,000000,37.13,38.22,36.93,37.98,1317406,0
+CRUS.US,D,20181207,000000,38.01,38.27,36.58,36.75,638428,0
+CRUS.US,D,20181210,000000,36.52,37.44,36.07,36.89,746034,0
+CRUS.US,D,20181211,000000,37.38,38.29,37.18,37.62,755179,0
+CRUS.US,D,20181212,000000,38.44,38.48,37.5,37.54,609338,0
+CRUS.US,D,20181213,000000,37.61,37.9,36.66,36.94,424464,0
+CRUS.US,D,20181214,000000,36.36,36.94,35.89,35.94,796065,0
+CRUS.US,D,20181217,000000,35.96,37.28,35.6,35.89,829899,0
+CRUS.US,D,20181218,000000,36.49,37.48,36.1,36.87,738776,0
+CRUS.US,D,20181219,000000,36.86,36.99,34.25,34.64,888836,0
+CRUS.US,D,20181220,000000,34.67,35.46,34.2,34.54,603528,0
+CRUS.US,D,20181221,000000,34.42,35.03,32.7643,32.87,2420727,0
+CRUS.US,D,20181224,000000,32.46,32.86,31.71,31.71,463134,0
+CRUS.US,D,20181226,000000,31.89,33.57,31.47,33.55,769290,0
+CRUS.US,D,20181227,000000,33.02,33.89,32.62,33.89,559926,0
+CRUS.US,D,20181228,000000,33.99,34.28,32.86,33.15,625802,0
+CRUS.US,D,20181231,000000,33.23,33.83,32.605,33.18,810762,0
+CRUS.US,D,20190102,000000,32.55,34.42,32.33,34.26,669284,0
+CRUS.US,D,20190103,000000,32.23,32.93,31.25,31.35,2120661,0
+CRUS.US,D,20190104,000000,32.03,32.95,31.79,32.22,932425,0
+CRUS.US,D,20190107,000000,32.35,32.74,31.66,32.14,1160226,0
+CRUS.US,D,20190108,000000,32.47,33.23,32,32.47,1365244,0
+CRUS.US,D,20190109,000000,33.15,34.75,32.97,33.95,1217446,0
+CRUS.US,D,20190110,000000,33.81,34.95,33.7,34.59,908134,0
+CRUS.US,D,20190111,000000,34.47,36.33,34.4,35.81,831680,0
+CRUS.US,D,20190114,000000,35.33,36,35.08,35.6,805474,0
+CRUS.US,D,20190115,000000,35.86,36.2,35.3,35.52,507654,0
+CRUS.US,D,20190116,000000,35.59,36.71,35.485,35.7,672280,0
+CRUS.US,D,20190117,000000,35.33,36.54,35.16,36.26,696725,0
+CRUS.US,D,20190118,000000,36.56,37.22,36.1,36.65,752358,0
+CRUS.US,D,20190122,000000,36.48,36.48,35.39,35.66,441168,0
+CRUS.US,D,20190123,000000,35.91,36.15,34.61,35,700904,0
+CRUS.US,D,20190124,000000,35.48,36.9,35.48,36.43,794897,0
+CRUS.US,D,20190125,000000,36.87,38.43,36.57,38.2,912139,0
+CRUS.US,D,20190128,000000,37.3,38.75,37.02,38.45,790241,0
+CRUS.US,D,20190129,000000,38.59,38.59,37.51,37.56,944451,0
+CRUS.US,D,20190130,000000,37.97,38.69,37.48,38.44,1299237,0
+CRUS.US,D,20190131,000000,36.55,38.19,35.36,37.15,2552785,0
+CRUS.US,D,20190201,000000,37.14,37.85,37.0246,37.46,793389,0
+CRUS.US,D,20190204,000000,37.64,37.82,36.75,37.58,864931,0
+CRUS.US,D,20190205,000000,37.52,38.92,37.52,38.75,823594,0
+CRUS.US,D,20190206,000000,39.22,40,39.14,39.31,999605,0
+CRUS.US,D,20190207,000000,38.74,38.98,37.65,38.29,922686,0
+CRUS.US,D,20190208,000000,37.88,38.49,37.825,37.94,654278,0
+CRUS.US,D,20190211,000000,38.1,38.42,37.82,38.11,375864,0
+CRUS.US,D,20190212,000000,38.53,38.96,38.4,38.5,543049,0
+CRUS.US,D,20190213,000000,38.58,38.95,38.54,38.66,508611,0
+CRUS.US,D,20190214,000000,38.58,39.5,38.43,39.18,544877,0
+CRUS.US,D,20190215,000000,39.52,40.01,39.3053,40.01,606550,0
+CRUS.US,D,20190219,000000,39.76,40.11,39.1,39.13,761970,0
+CRUS.US,D,20190220,000000,39.26,39.705,39,39.38,521754,0
+CRUS.US,D,20190221,000000,39.38,39.61,39.08,39.31,368295,0
+CRUS.US,D,20190222,000000,39.6,40.19,39.43,39.79,387398,0
+CRUS.US,D,20190225,000000,40.2,40.825,39.95,40.01,476634,0
+CRUS.US,D,20190226,000000,39.84,39.97,39.05,39.44,579615,0
+CRUS.US,D,20190227,000000,39.22,39.57,38.79,39.51,359711,0
+CRUS.US,D,20190228,000000,39.31,40.23,39,40.13,668109,0
+CRUS.US,D,20190301,000000,40.77,41.26,40.4,41.07,719942,0
+CRUS.US,D,20190304,000000,41.16,41.87,40.91,41.49,885925,0
+CRUS.US,D,20190305,000000,41.5,42,41.29,41.39,541123,0
+CRUS.US,D,20190306,000000,41.29,41.2966,40.05,40.28,596161,0
+CRUS.US,D,20190307,000000,40.12,40.137,39.32,39.69,376227,0
+CRUS.US,D,20190308,000000,39.2,40.09,38.79,40.07,352270,0
+CRUS.US,D,20190311,000000,40.29,41.705,40.29,41.5,710036,0
+CRUS.US,D,20190312,000000,41.5,41.68,40.7,41.07,332974,0
+CRUS.US,D,20190313,000000,41.34,41.7241,41.12,41.16,525450,0
+CRUS.US,D,20190314,000000,41.15,41.4,40.48,40.5,436612,0
+CRUS.US,D,20190315,000000,40.66,41.74,40.51,41.37,995366,0
+CRUS.US,D,20190318,000000,41.44,41.7,40.83,41.54,750162,0
+CRUS.US,D,20190319,000000,41.81,42.35,41.59,42.14,537457,0
+CRUS.US,D,20190320,000000,42.05,42.26,40.73,41.26,430900,0
+CRUS.US,D,20190321,000000,41.42,43.61,41.42,43.23,879308,0
+CRUS.US,D,20190322,000000,42.94,43.12,41.77,41.8,453244,0
+CRUS.US,D,20190325,000000,41.59,42.47,41.23,42.03,523631,0
+CRUS.US,D,20190326,000000,42.37,43.08,42.12,42.52,397307,0
+CRUS.US,D,20190327,000000,42.47,42.67,41.21,41.78,307889,0
+CRUS.US,D,20190328,000000,41.92,42.35,41.24,41.62,367569,0
+CRUS.US,D,20190329,000000,42.09,42.1792,41.75,42.07,549373,0
+CRUS.US,D,20190401,000000,40.32,40.92,39.29,40.53,1297992,0
+CRUS.US,D,20190402,000000,40.65,41.27,40.38,40.95,544349,0
+CRUS.US,D,20190403,000000,41.65,42.98,41.49,42.64,842637,0
+CRUS.US,D,20190404,000000,42.62,43.5,42.33,42.8,747954,0
+CRUS.US,D,20190405,000000,42.72,43.4,42.72,43.21,492391,0
+CRUS.US,D,20190408,000000,43.09,43.5,42.6719,43.41,504738,0
+CRUS.US,D,20190409,000000,43.21,43.59,42.99,43.22,309016,0
+CRUS.US,D,20190410,000000,43.18,44.07,43.1684,43.99,447848,0
+CRUS.US,D,20190411,000000,44.09,44.35,43.72,43.98,391228,0
+CRUS.US,D,20190412,000000,44.32,44.81,43.97,44.72,383752,0
+CRUS.US,D,20190415,000000,44.66,44.885,44.21,44.73,364167,0
+CRUS.US,D,20190416,000000,44.99,46.34,44.94,46.22,869101,0
+CRUS.US,D,20190417,000000,46.82,47.67,46.25,46.83,501715,0
+CRUS.US,D,20190418,000000,46.61,47.24,46.34,47.18,500917,0
+CRUS.US,D,20190422,000000,47.11,47.3,46.66,46.81,285017,0
+CRUS.US,D,20190423,000000,46.87,47.4,46.641,47.14,531032,0
+CRUS.US,D,20190424,000000,47.15,48.39,47.13,48.01,610070,0
+CRUS.US,D,20190425,000000,48.09,48.15,46.57,47.4,655036,0
+CRUS.US,D,20190426,000000,46.83,47.49,46.52,47.08,509437,0
+CRUS.US,D,20190429,000000,47.05,47.575,46.8,47.22,517514,0
+CRUS.US,D,20190430,000000,47.42,47.82,47.04,47.58,695636,0
+CRUS.US,D,20190501,000000,48.17,48.6016,47.525,48.1,939629,0
+CRUS.US,D,20190502,000000,48.16,49.49,46.5875,49.31,1149825,0
+CRUS.US,D,20190503,000000,49.43,50.12,48.65,50.02,1166147,0
+CRUS.US,D,20190506,000000,48.5,49.8,48.2551,49.71,898510,0
+CRUS.US,D,20190507,000000,49.22,49.57,48.47,49.05,741456,0
+CRUS.US,D,20190508,000000,48.9,49.6,48.69,48.98,477511,0
+CRUS.US,D,20190509,000000,48.24,48.97,47.8,48.68,581431,0
+CRUS.US,D,20190510,000000,48.43,49.36,47.59,48.55,561588,0
+CRUS.US,D,20190513,000000,47.13,47.52,44.69,44.78,1326658,0
+CRUS.US,D,20190514,000000,45.25,45.88,44.79,45.73,989037,0
+CRUS.US,D,20190515,000000,45.37,46.285,44.6755,46.03,483317,0
+CRUS.US,D,20190516,000000,45.41,46.25,44.38,44.64,939512,0
+CRUS.US,D,20190517,000000,43.94,44,41.94,42.2,869845,0
+CRUS.US,D,20190520,000000,41.29,41.9488,40.76,41,1247421,0
+CRUS.US,D,20190521,000000,41.65,42.34,40.92,41,977406,0
+CRUS.US,D,20190522,000000,40.59,41.0788,40.02,40.39,513286,0
+CRUS.US,D,20190523,000000,39.72,40,38.92,39.35,1169365,0
+CRUS.US,D,20190524,000000,39.31,40.1699,39.15,39.4,612515,0
+CRUS.US,D,20190528,000000,39.59,39.59,38.02,38.05,784507,0
+CRUS.US,D,20190529,000000,37.63,38.56,37.36,38.06,801560,0
+CRUS.US,D,20190530,000000,38.08,38.655,37.89,38.29,438037,0
+CRUS.US,D,20190531,000000,37.84,37.95,37.245,37.37,547201,0
+CRUS.US,D,20190603,000000,37.92,38.68,37.66,37.99,768003,0
+CRUS.US,D,20190604,000000,38.48,40.06,38.32,39.98,507115,0
+CRUS.US,D,20190605,000000,40.46,40.8499,39.71,40.08,640687,0
+CRUS.US,D,20190606,000000,40.18,40.34,39.35,40.14,409906,0
+CRUS.US,D,20190607,000000,40.44,40.94,40.08,40.71,476305,0
+CRUS.US,D,20190610,000000,40.95,42.19,40.95,41.69,371538,0
+CRUS.US,D,20190611,000000,42.25,42.37,41.59,42.14,445379,0
+CRUS.US,D,20190612,000000,41.93,41.93,41.17,41.44,277167,0
+CRUS.US,D,20190613,000000,41.69,42.02,41.33,41.66,274971,0
+CRUS.US,D,20190614,000000,41.14,41.14,39.72,39.86,492239,0
+CRUS.US,D,20190617,000000,39.99,40.55,39.56,39.99,509454,0
+CRUS.US,D,20190618,000000,40.22,41.96,40.22,41.08,516063,0
+CRUS.US,D,20190619,000000,41.35,41.52,40.65,41.22,281656,0
+CRUS.US,D,20190620,000000,42.06,42.32,41.43,41.91,368494,0
+CRUS.US,D,20190621,000000,41.62,42.05,41.2,41.26,792870,0
+CRUS.US,D,20190624,000000,41.44,42.15,41.43,41.62,488713,0
+CRUS.US,D,20190625,000000,41.67,41.96,40.6701,40.78,548365,0
+CRUS.US,D,20190626,000000,41.52,42.57,41.52,42.18,364027,0
+CRUS.US,D,20190627,000000,42.39,43.6,42.12,43.31,668035,0
+CRUS.US,D,20190628,000000,43.58,43.88,42.75,43.7,875858,0
+CRUS.US,D,20190701,000000,45.06,45.89,44.44,44.9,847292,0
+CRUS.US,D,20190702,000000,44.66,44.76,44.08,44.39,500620,0
+CRUS.US,D,20190703,000000,44.58,44.64,43.565,44.24,196689,0
+CRUS.US,D,20190705,000000,43.89,44.19,43.61,44.18,252049,0
+CRUS.US,D,20190708,000000,43.61,43.63,41.23,41.6,1491015,0
+CRUS.US,D,20190709,000000,41.57,42.7,41.57,42.67,642242,0
+CRUS.US,D,20190710,000000,43.21,43.7,42.6,42.91,308252,0
+CRUS.US,D,20190711,000000,43.07,43.17,42.0724,42.71,351668,0
+CRUS.US,D,20190712,000000,42.75,43.93,42.74,43.57,367957,0
+CRUS.US,D,20190715,000000,43.77,44.04,43.57,43.87,376224,0
+CRUS.US,D,20190716,000000,43.85,44.28,43.14,44.13,463989,0
+CRUS.US,D,20190717,000000,44.49,44.49,43.65,43.92,506629,0
+CRUS.US,D,20190718,000000,43.83,45.2,43.83,44.97,589998,0
+CRUS.US,D,20190719,000000,44.98,45.7,44.975,45.39,554912,0
+CRUS.US,D,20190722,000000,45.63,46.9,45.63,46.54,641762,0
+CRUS.US,D,20190723,000000,46.95,47.21,46.65,47.15,549873,0
+CRUS.US,D,20190724,000000,48.99,49.02,47.09,48.99,525721,0
+CRUS.US,D,20190725,000000,48.62,48.82,48.04,48.4,592448,0
+CRUS.US,D,20190726,000000,48.76,48.97,48.42,48.63,566585,0
+CRUS.US,D,20190729,000000,48.87,48.89,48.34,48.87,291872,0
+CRUS.US,D,20190730,000000,48.58,49.34,48.21,49.32,774608,0
+CRUS.US,D,20190731,000000,49.37,50.01,48.665,49.05,1138227,0
+CRUS.US,D,20190801,000000,51.4,60,51.4,57.08,3521382,0
+CRUS.US,D,20190802,000000,56.13,56.9797,55.1201,55.15,1589590,0
+CRUS.US,D,20190805,000000,53.75,53.83,51.8,52.2,1772904,0
+CRUS.US,D,20190806,000000,52.74,53.805,52.1637,52.65,1363290,0
+CRUS.US,D,20190807,000000,52.05,53.16,51.97,52.34,1174192,0
+CRUS.US,D,20190808,000000,52.83,54.52,52.48,54.31,1118280,0
+CRUS.US,D,20190809,000000,53.84,53.84,52.8,53.1,446711,0
+CRUS.US,D,20190812,000000,52.48,52.565,51.8,52.22,702102,0
+CRUS.US,D,20190813,000000,52.39,53.68,52.07,53.27,755677,0
+CRUS.US,D,20190814,000000,52.17,52.94,51.9326,52.5,702398,0
+CRUS.US,D,20190815,000000,52.76,52.96,52.17,52.65,551580,0
+CRUS.US,D,20190816,000000,53.4,54.76,53.4,54.54,886887,0
+CRUS.US,D,20190819,000000,55.3,55.77,54.42,54.57,602327,0
+CRUS.US,D,20190820,000000,54.6,55.26,54.3,54.71,560412,0
+CRUS.US,D,20190821,000000,55.38,55.69,54.91,54.98,490825,0
+CRUS.US,D,20190822,000000,55.04,55.23,54.57,54.93,431406,0
+CRUS.US,D,20190823,000000,54.6,54.82,52.82,52.99,1038090,0
+CRUS.US,D,20190826,000000,53.83,53.97,52.83,53.03,415920,0
+CRUS.US,D,20190827,000000,53.61,53.9762,52,52.02,459506,0
+CRUS.US,D,20190828,000000,51.75,52.64,51.05,52.44,517433,0
+CRUS.US,D,20190829,000000,53.31,53.84,53.0601,53.16,499116,0
+CRUS.US,D,20190830,000000,53.68,53.905,53.19,53.64,741633,0
+CRUS.US,D,20190903,000000,52.97,53.19,52.02,52.55,434034,0
+CRUS.US,D,20190904,000000,53.19,53.99,52.91,53.22,467747,0
+CRUS.US,D,20190905,000000,54.01,55.3399,53.87,54.56,459641,0
+CRUS.US,D,20190906,000000,54.71,55.25,54.13,54.78,585207,0
+CRUS.US,D,20190909,000000,55.16,55.85,54.45,54.62,754133,0
+CRUS.US,D,20190910,000000,54.61,54.71,53.88,54.68,712071,0
+CRUS.US,D,20190911,000000,54.97,56.07,54.6413,55.34,615092,0
+CRUS.US,D,20190912,000000,56.5,56.65,55.2,56.2,740185,0
+CRUS.US,D,20190913,000000,56.22,56.58,55.57,55.58,533587,0
+CRUS.US,D,20190916,000000,54.98,56.32,54.53,55.72,511625,0
+CRUS.US,D,20190917,000000,55.46,55.57,54.12,54.33,612332,0
+CRUS.US,D,20190918,000000,54.74,55.325,54.07,54.85,841189,0
+CRUS.US,D,20190919,000000,55.18,55.99,54.9,54.94,389549,0
+CRUS.US,D,20190920,000000,54.85,54.96,53.365,54.46,1173782,0
+CRUS.US,D,20190923,000000,54.43,55.41,54.115,54.71,373269,0
+CRUS.US,D,20190924,000000,54.92,55.65,53.76,53.86,570218,0
+CRUS.US,D,20190925,000000,53.6,54.94,53.2215,54.73,405293,0
+CRUS.US,D,20190926,000000,54.46,54.82,53.92,54.17,231077,0
+CRUS.US,D,20190927,000000,54.1,54.66,53.14,53.2,470346,0
+CRUS.US,D,20190930,000000,53.31,53.82,53.1,53.58,309340,0
+CRUS.US,D,20191001,000000,53.75,54.48,52.67,52.95,454328,0
+CRUS.US,D,20191002,000000,52.6,52.95,51.96,52.09,630359,0
+CRUS.US,D,20191003,000000,52.05,53.54,51.59,53.26,524525,0
+CRUS.US,D,20191004,000000,54.5,54.65,53.2349,54.58,664298,0
+CRUS.US,D,20191007,000000,54.23,55.76,54.23,55.28,1035717,0
+CRUS.US,D,20191008,000000,54.96,54.96,52.83,52.86,636597,0
+CRUS.US,D,20191009,000000,53.49,54,53.17,53.77,583448,0
+CRUS.US,D,20191010,000000,53.94,54.91,53.75,54.27,447499,0
+CRUS.US,D,20191011,000000,55.32,56.62,55.1,56.11,702601,0
+CRUS.US,D,20191014,000000,55.76,55.94,55.2,55.22,493252,0
+CRUS.US,D,20191015,000000,55.3,56.24,55.08,55.315,543642,0
+CRUS.US,D,20191016,000000,55.29,55.63,54.43,54.55,595070,0
+CRUS.US,D,20191017,000000,56.62,57.29,55.8797,56.44,754660,0
+CRUS.US,D,20191018,000000,56.36,56.92,55.32,56.04,379936,0
+CRUS.US,D,20191021,000000,56.6,57.895,56.6,57.5,591707,0
+CRUS.US,D,20191022,000000,57.52,57.6604,55.74,56.1,587269,0
+CRUS.US,D,20191023,000000,55.66,56.13,54.97,55.36,447040,0
+CRUS.US,D,20191024,000000,56.09,56.28,55.45,55.59,542703,0
+CRUS.US,D,20191025,000000,55.62,56.72,55.4,56.09,489518,0
+CRUS.US,D,20191028,000000,56.37,57.8,56.36,57.75,568957,0
+CRUS.US,D,20191029,000000,57.71,58.2399,57.15,58.03,584591,0
+CRUS.US,D,20191030,000000,58.64,58.72,57.5,58.49,1040837,0
+CRUS.US,D,20191031,000000,60.69,69.26,60.4,67.96,3449476,0
+CRUS.US,D,20191101,000000,68.76,72.52,68.18,72.43,2003571,0
+CRUS.US,D,20191104,000000,72.24,72.25,67.57,68.01,2211447,0
+CRUS.US,D,20191105,000000,67.77,70.44,67.6593,70.22,1549956,0
+CRUS.US,D,20191106,000000,69.46,69.91,68.336,68.56,880380,0
+CRUS.US,D,20191107,000000,69.27,69.92,68.51,68.75,1120692,0
+CRUS.US,D,20191108,000000,68.93,71.17,68.67,71.13,627201,0
+CRUS.US,D,20191111,000000,70.17,70.965,69.77,70.74,534027,0
+CRUS.US,D,20191112,000000,70.93,72.43,70.8,71.98,821667,0
+CRUS.US,D,20191113,000000,71.21,72.14,70.29,71.95,566202,0
+CRUS.US,D,20191114,000000,71.95,72.73,71.32,72.26,567693,0
+CRUS.US,D,20191115,000000,72.97,73.5,72.5035,72.71,736164,0
+CRUS.US,D,20191118,000000,72.6,72.905,72.05,72.24,505756,0
+CRUS.US,D,20191119,000000,72.35,72.64,71.76,71.79,372736,0
+CRUS.US,D,20191120,000000,71.5,72.255,69.908,70.47,639735,0
+CRUS.US,D,20191121,000000,70.51,70.72,69.37,69.64,601624,0
+CRUS.US,D,20191122,000000,70.16,70.61,69.22,69.57,345369,0
+CRUS.US,D,20191125,000000,70,71.85,69.575,71.44,701162,0
+CRUS.US,D,20191126,000000,71.37,72.37,70.96,72.25,882176,0
+CRUS.US,D,20191127,000000,72.45,73.1399,72.28,72.81,284363,0
+CRUS.US,D,20191129,000000,72.5,72.53,71.5,71.7,257507,0
+CRUS.US,D,20191202,000000,71.72,72,70.6,70.86,628327,0
+CRUS.US,D,20191203,000000,69.22,70.78,68.5,70.67,733070,0
+CRUS.US,D,20191204,000000,71.5,71.9298,70.87,71.29,775657,0
+CRUS.US,D,20191205,000000,71.52,72.2,71.17,72.1,650612,0
+CRUS.US,D,20191206,000000,73.24,74.42,73.15,74.12,791350,0
+CRUS.US,D,20191209,000000,73.78,74.35,73.75,73.85,472455,0
+CRUS.US,D,20191210,000000,73.97,74.5747,73.735,74.24,382897,0
+CRUS.US,D,20191211,000000,74.57,76,74.1683,75.89,365351,0
+CRUS.US,D,20191212,000000,75.29,76.93,73.72,76.56,711557,0
+CRUS.US,D,20191213,000000,76.08,77.77,76.0477,76.94,344543,0
+CRUS.US,D,20191216,000000,77.54,78.36,77.29,77.57,387747,0
+CRUS.US,D,20191217,000000,78.09,78.465,77.75,78.13,531747,0
+CRUS.US,D,20191218,000000,78.06,78.78,77.421,78.59,506211,0
+CRUS.US,D,20191219,000000,78.57,81.9,77.97,81.2,1572351,0
+CRUS.US,D,20191220,000000,81.45,81.88,80.44,81.01,1692095,0
+CRUS.US,D,20191223,000000,81.37,82.46,80.81,82.17,753490,0
+CRUS.US,D,20191224,000000,82.5,82.88,81.5,82.31,298157,0
+CRUS.US,D,20191226,000000,82.39,82.88,81.63,82.83,380634,0
+CRUS.US,D,20191227,000000,83.12,83.56,82.76,83.36,479845,0
+CRUS.US,D,20191230,000000,83.22,83.6015,82.02,83.36,408500,0
+CRUS.US,D,20191231,000000,82.88,83.345,82.1329,82.41,605892,0
+CRUS.US,D,20200102,000000,83.58,85.05,82.9447,85,605198,0
+CRUS.US,D,20200103,000000,83.15,84.85,83.0029,83.66,888765,0
+CRUS.US,D,20200106,000000,82.5,83.2783,81.3546,82.75,491950,0
+CRUS.US,D,20200107,000000,82.81,83.74,82.2613,83.53,452819,0
+CRUS.US,D,20200108,000000,83.74,85.07,83.31,84.29,477741,0
+CRUS.US,D,20200109,000000,85.44,86.65,84.81,85.34,542822,0
+CRUS.US,D,20200110,000000,85.1,85.5081,83.58,84.66,600802,0
+CRUS.US,D,20200113,000000,85.37,86.07,85.005,85.88,467764,0
+CRUS.US,D,20200114,000000,85.55,85.69,83.97,84.91,399380,0
+CRUS.US,D,20200115,000000,84.92,84.99,83.31,83.44,623073,0
+CRUS.US,D,20200116,000000,84.14,84.68,83.61,84.46,467353,0
+CRUS.US,D,20200117,000000,85.19,85.19,83.945,84.11,508289,0
+CRUS.US,D,20200121,000000,84,84.1,82.58,82.75,1081456,0
+CRUS.US,D,20200122,000000,83.78,84.83,82.63,83.19,981078,0
+CRUS.US,D,20200123,000000,83.05,86.46,82.88,86.04,955484,0
+CRUS.US,D,20200124,000000,84.71,85.6,82.55,83.19,539599,0
+CRUS.US,D,20200127,000000,80.8,81.39,79.22,80.69,552258,0
+CRUS.US,D,20200128,000000,81.87,83.53,80.69,83.32,677069,0
+CRUS.US,D,20200129,000000,86.02,86.02,80.8,81.61,1164323,0
+CRUS.US,D,20200130,000000,87.68,91.63,82.52,83.7,2556789,0
+CRUS.US,D,20200131,000000,82.72,83.3,76.56,76.81,1710425,0
+CRUS.US,D,20200203,000000,76.84,77.83,74.67,77.19,1190892,0
+CRUS.US,D,20200204,000000,79.08,80.118,78.2,79.545,955666,0
+CRUS.US,D,20200205,000000,80.66,81.08,79.06,79.72,491104,0
+CRUS.US,D,20200206,000000,79.85,79.9325,77.55,78.49,472053,0
+CRUS.US,D,20200207,000000,77.21,78.76,76.8,78.15,832587,0
+CRUS.US,D,20200210,000000,77.24,78.41,76.07,78.37,866192,0
+CRUS.US,D,20200211,000000,79.01,81.036,79.01,80.18,784179,0
+CRUS.US,D,20200212,000000,81.08,81.84,80.36,81.74,553843,0
+CRUS.US,D,20200213,000000,81,81.7,79.98,80.7,650932,0
+CRUS.US,D,20200214,000000,81.94,81.95,80.13,81.59,778010,0
+CRUS.US,D,20200218,000000,80.3,80.4,77.7997,78.99,921814,0
+CRUS.US,D,20200219,000000,79.82,81.56,79.74,80.73,364757,0
+CRUS.US,D,20200220,000000,80.29,80.49,77.68,78.77,523830,0
+CRUS.US,D,20200221,000000,78.51,78.51,77.11,77.22,628077,0
+CRUS.US,D,20200224,000000,73.08,76.07,72.0648,74.35,875037,0
+CRUS.US,D,20200225,000000,75.11,75.33,72.58,72.61,906050,0
+CRUS.US,D,20200226,000000,72.98,73.53,69.76,70.61,720688,0
+CRUS.US,D,20200227,000000,68.02,69.41,66.5,66.92,968993,0
+CRUS.US,D,20200228,000000,64.06,69.05,63.2912,68.64,1180472,0
+CRUS.US,D,20200302,000000,69.54,71.31,67.07,71.15,1109775,0
+CRUS.US,D,20200303,000000,71.65,72.5,68.02,68.65,634691,0
+CRUS.US,D,20200304,000000,70.52,71.87,69.18,71.74,725045,0
+CRUS.US,D,20200305,000000,69.42,71.52,69.42,70.75,707120,0
+CRUS.US,D,20200306,000000,68.5,70.18,67.17,68.61,676333,0
+CRUS.US,D,20200309,000000,63.62,66.99,62.46,62.72,861205,0
+CRUS.US,D,20200310,000000,64.91,67.35,63.48,67.2,757364,0
+CRUS.US,D,20200311,000000,64.94,65.32,62.01,62.76,976044,0
+CRUS.US,D,20200312,000000,58.64,60.55,53.11,53.39,1111940,0
+CRUS.US,D,20200313,000000,56.74,61.98,54.43,61.9,1151135,0
+CRUS.US,D,20200316,000000,56.11,58.89,51.26,51.27,975469,0
+CRUS.US,D,20200317,000000,52,56.39,50.55,56.17,1169912,0
+CRUS.US,D,20200318,000000,51.26,54.94,47.04,50.55,1157351,0
+CRUS.US,D,20200319,000000,50.56,60.93,50.28,58.66,1224343,0
+CRUS.US,D,20200320,000000,61.75,63.69,55.38,55.9,1635555,0
+CRUS.US,D,20200323,000000,56.74,56.99,52.4,54.63,891386,0
+CRUS.US,D,20200324,000000,58.23,60.79,57.05,60.76,1077673,0
+CRUS.US,D,20200325,000000,60.96,63.84,58.235,60.08,904774,0
+CRUS.US,D,20200326,000000,61.04,65.99,59.7,65.63,1096843,0
+CRUS.US,D,20200327,000000,62.7,64.82,61.71,61.92,1009373,0
+CRUS.US,D,20200330,000000,63.11,65.14,62,64.04,862771,0
+CRUS.US,D,20200331,000000,67.5,68.7,64.66,65.63,1213929,0
+CRUS.US,D,20200401,000000,62.89,64.29,59.9,60.5,797751,0
+CRUS.US,D,20200402,000000,59.76,62.07,59.15,61.98,697805,0
+CRUS.US,D,20200403,000000,61.14,62.9,59.2732,59.75,546908,0
+CRUS.US,D,20200406,000000,62.61,66.87,62.4554,66.37,823439,0
+CRUS.US,D,20200407,000000,68.3,69.4568,64.25,64.7,746709,0
+CRUS.US,D,20200408,000000,66.29,67.79,64.07,66.99,629757,0
+CRUS.US,D,20200409,000000,67.73,69.02,63.6,64.58,624609,0
+CRUS.US,D,20200413,000000,64.26,65.95,63.56,65.63,527830,0
+CRUS.US,D,20200414,000000,67.97,70.18,67.67,69.21,860038,0
+CRUS.US,D,20200415,000000,67.54,69.06,66.63,67.73,793571,0
+CRUS.US,D,20200416,000000,68.57,69.55,66.9,69.44,584684,0
+CRUS.US,D,20200417,000000,70.8,72,69.13,70.28,651431,0
+CRUS.US,D,20200420,000000,68.67,70.45,68.4053,68.98,474849,0
+CRUS.US,D,20200421,000000,68.26,68.29,65.66,66.16,507279,0
+CRUS.US,D,20200422,000000,68.34,68.98,66.83,68.63,591859,0
+CRUS.US,D,20200423,000000,68.69,69.89,67.96,68.46,383786,0
+CRUS.US,D,20200424,000000,68.46,71.725,67.56,71.24,601321,0
+CRUS.US,D,20200427,000000,71.6,73.18,71.33,72.71,431681,0
+CRUS.US,D,20200428,000000,74,75.76,73.6,73.62,621081,0
+CRUS.US,D,20200429,000000,75.04,78.455,75.04,78.28,629635,0
+CRUS.US,D,20200430,000000,77.59,77.59,75.1,75.6,1007020,0
+CRUS.US,D,20200501,000000,74,74.9521,70.355,70.83,729315,0
+CRUS.US,D,20200504,000000,68.74,72.2803,68.1118,72.07,714889,0
+CRUS.US,D,20200505,000000,73.95,75.91,71.9021,72.74,940681,0
+CRUS.US,D,20200506,000000,73.21,73.4725,71.22,72.33,566745,0
+CRUS.US,D,20200507,000000,72.23,73,70.89,71.27,553483,0
+CRUS.US,D,20200508,000000,72.88,76.34,71.82,76.3,872318,0
+CRUS.US,D,20200511,000000,74.08,75.48,73.1025,73.38,775391,0
+CRUS.US,D,20200512,000000,73.89,73.985,68.8423,69.055,774377,0
+CRUS.US,D,20200513,000000,71.3689,71.3689,66.17,67.52,895242,0
+CRUS.US,D,20200514,000000,66.64,67.03,64.09,66.57,626220,0
+CRUS.US,D,20200515,000000,64.47,65.93,63.48,65.58,590699,0
+CRUS.US,D,20200518,000000,67.75,70.94,67.095,70.66,678734,0
+CRUS.US,D,20200519,000000,70.7,72.565,70.31,71.15,645690,0
+CRUS.US,D,20200520,000000,73.08,75.155,72.4963,74.21,713749,0
+CRUS.US,D,20200521,000000,74.68,76.29,73.22,73.29,768697,0
+CRUS.US,D,20200522,000000,73.42,73.58,71.84,73.48,405583,0
+CRUS.US,D,20200526,000000,76.06,77.33,73.4815,73.7,629621,0
+CRUS.US,D,20200527,000000,74.1,74.64,71.1735,74.26,492627,0
+CRUS.US,D,20200528,000000,74.58,74.91,71.0506,71.69,655963,0
+CRUS.US,D,20200529,000000,72.06,72.83,71.215,72.48,621337,0
+CRUS.US,D,20200601,000000,72.36,72.86,71.46,71.74,456407,0
+CRUS.US,D,20200602,000000,72.25,72.72,70.39,70.83,706684,0
+CRUS.US,D,20200603,000000,72.01,73.19,71.68,72.06,823659,0
+CRUS.US,D,20200604,000000,71.51,72.4,68.95,69.3,648865,0
+CRUS.US,D,20200605,000000,71.2,73.065,70.34,71.6,757620,0
+CRUS.US,D,20200608,000000,72.2,72.42,67.905,68.51,955593,0
+CRUS.US,D,20200609,000000,68.55,72.675,67.58,72.13,1124972,0
+CRUS.US,D,20200610,000000,72.1,72.92,70.03,70.16,750920,0
+CRUS.US,D,20200611,000000,68,70.58,67.04,67.48,1136225,0
+CRUS.US,D,20200612,000000,69.24,69.85,64.215,66.21,1372837,0
+CRUS.US,D,20200615,000000,64.73,67.44,64.58,67.26,978258,0
+CRUS.US,D,20200616,000000,69.28,69.83,65.19,65.85,1023502,0
+CRUS.US,D,20200617,000000,66.26,67.405,65.39,65.74,797467,0
+CRUS.US,D,20200618,000000,65.63,65.94,64.355,64.79,659875,0
+CRUS.US,D,20200619,000000,66.04,66.04,62.53,62.54,1336815,0
+CRUS.US,D,20200622,000000,60.55,61.91,55.53,60.68,2553482,0
+CRUS.US,D,20200623,000000,62.9,62.91,59.28,59.48,1495116,0
+CRUS.US,D,20200624,000000,59,59.17,56.81,56.96,1374230,0
+CRUS.US,D,20200625,000000,56.52,57.75,55.3,57.7,1267813,0
+CRUS.US,D,20200626,000000,57.23,59.95,56.485,58.52,7620060,0
+CRUS.US,D,20200629,000000,59,60.31,57.79,60.29,1619799,0
+CRUS.US,D,20200630,000000,60.58,62.21,60.21,61.78,1107980,0
+CRUS.US,D,20200701,000000,62,62,59.94,60.21,675102,0
+CRUS.US,D,20200702,000000,61.08,61.5,60.3,60.65,667580,0
+CRUS.US,D,20200706,000000,61.55,62.6799,61.276,62.01,1159312,0
+CRUS.US,D,20200707,000000,61.95,63.67,61.54,62.62,1109869,0
+CRUS.US,D,20200708,000000,63.27,64.01,62.345,62.73,839263,0
+CRUS.US,D,20200709,000000,63.52,64.41,62.095,64.1,929074,0
+CRUS.US,D,20200710,000000,64.1,64.47,62.87,64.39,534561,0
+CRUS.US,D,20200713,000000,65.12,66.44,63.6701,63.74,761242,0
+CRUS.US,D,20200714,000000,63.2,65.24,62.3,65.09,614702,0
+CRUS.US,D,20200715,000000,65.88,66.32,64.97,65.65,579426,0
+CRUS.US,D,20200716,000000,65.35,65.64,64.57,65.5,463069,0
+CRUS.US,D,20200717,000000,66.07,67.64,66.01,66.745,713186,0
+CRUS.US,D,20200720,000000,66.43,66.6583,65.65,66.48,560192,0
+CRUS.US,D,20200721,000000,66.84,66.9,64.46,64.72,733102,0
+CRUS.US,D,20200722,000000,64.58,65.21,64.1901,65.01,659232,0
+CRUS.US,D,20200723,000000,64.93,66.13,64.39,65.08,598165,0
+CRUS.US,D,20200724,000000,64.28,66.095,64.2,64.8,554430,0
+CRUS.US,D,20200727,000000,65.22,66.39,65.08,66.32,482456,0
+CRUS.US,D,20200728,000000,65.81,65.91,63.9,64.06,661632,0
+CRUS.US,D,20200729,000000,64.35,65.97,64.25,65.6,341086,0
+CRUS.US,D,20200730,000000,64.59,67.21,64.5,67.17,471485,0
+CRUS.US,D,20200731,000000,68.54,68.99,66.58,68.53,989312,0
+CRUS.US,D,20200803,000000,71.87,75.88,71.715,74.49,2837696,0
+CRUS.US,D,20200804,000000,73.99,74.3,67.24,68.43,2467962,0
+CRUS.US,D,20200805,000000,68.41,68.68,65.52,66.32,1311831,0
+CRUS.US,D,20200806,000000,65.89,66.88,64.8,65.05,648876,0
+CRUS.US,D,20200807,000000,65,65.1706,63.87,64.63,773015,0
+CRUS.US,D,20200810,000000,64.81,65.62,63.61,63.86,649414,0
+CRUS.US,D,20200811,000000,64.34,65.13,63.34,63.5,553573,0
+CRUS.US,D,20200812,000000,63.9,64.24,63.36,63.73,562606,0
+CRUS.US,D,20200813,000000,63.51,63.58,60.88,61.19,770942,0
+CRUS.US,D,20200814,000000,61.35,61.85,60.02,60.4,585898,0
+CRUS.US,D,20200817,000000,60.62,61.18,60.49,60.69,504188,0
+CRUS.US,D,20200818,000000,60.7,60.83,59.22,59.3,662669,0
+CRUS.US,D,20200819,000000,59.32,59.98,58.922,59.4,426373,0
+CRUS.US,D,20200820,000000,58.98,59.29,58.15,58.42,363273,0
+CRUS.US,D,20200821,000000,58.31,59.44,58.19,59.2,428315,0
+CRUS.US,D,20200824,000000,59.85,60.155,59.11,59.54,320965,0
+CRUS.US,D,20200825,000000,59.43,60.48,59.43,60.45,284741,0
+CRUS.US,D,20200826,000000,60.58,61.3,60.38,60.96,345657,0
+CRUS.US,D,20200827,000000,61.05,61.05,59.42,60.4,1039889,0
+CRUS.US,D,20200828,000000,60.63,61.35,60.26,61.17,471755,0
+CRUS.US,D,20200831,000000,60.86,61,59.6,60.59,492576,0
+CRUS.US,D,20200901,000000,60.63,61.49,60.41,61.12,803367,0
+CRUS.US,D,20200902,000000,61.5,63.24,61.5,62.89,661814,0
+CRUS.US,D,20200903,000000,62.19,62.19,58.13,58.34,769530,0
+CRUS.US,D,20200904,000000,58.34,59.31,56.27,58.33,651613,0
+CRUS.US,D,20200908,000000,56.64,57.4,55.84,55.87,577786,0
+CRUS.US,D,20200909,000000,57.5,57.64,56.15,56.7,522929,0
+CRUS.US,D,20200910,000000,58.18,58.9614,57.02,57.37,625324,0
+CRUS.US,D,20200911,000000,57.77,58.43,57.31,58.06,620915,0
+CRUS.US,D,20200914,000000,59.79,60.28,59.15,60.04,766126,0
+CRUS.US,D,20200915,000000,61.2,61.96,60.69,61.32,610091,0
+CRUS.US,D,20200916,000000,61.85,62.38,60.75,60.79,629531,0
+CRUS.US,D,20200917,000000,59.17,61.04,59,60.95,606326,0
+CRUS.US,D,20200918,000000,61.46,61.46,59.39,59.93,1838188,0
+CRUS.US,D,20200921,000000,58.96,60.55,58.28,60.51,696610,0
+CRUS.US,D,20200922,000000,61.21,61.3,59.99,61.06,470239,0
+CRUS.US,D,20200923,000000,60.78,61.67,59.84,59.95,526548,0
+CRUS.US,D,20200924,000000,59.41,61.96,59.41,61.51,708540,0
+CRUS.US,D,20200925,000000,61.36,63.15,60.82,63.02,912257,0
+CRUS.US,D,20200928,000000,63.65,65,63.43,64.95,678844,0
+CRUS.US,D,20200929,000000,64.75,66.29,64.5699,66,863670,0
+CRUS.US,D,20200930,000000,66.02,67.88,65.5,67.45,912275,0
+CRUS.US,D,20201001,000000,68.3,69.09,67.8486,68.38,531571,0
+CRUS.US,D,20201002,000000,66.47,67.43,66.24,66.86,678857,0
+CRUS.US,D,20201005,000000,67.51,69.81,67.175,69.76,820875,0
+CRUS.US,D,20201006,000000,69.45,71.405,69.45,69.88,682469,0
+CRUS.US,D,20201007,000000,70.93,71.259,69.98,70.37,522723,0
+CRUS.US,D,20201008,000000,70.53,71.22,69.77,70.36,388502,0
+CRUS.US,D,20201009,000000,70.86,72.06,70.82,71.94,356331,0
+CRUS.US,D,20201012,000000,72.84,73.51,71.865,73.08,527494,0
+CRUS.US,D,20201013,000000,73,73.66,72.07,72.32,626232,0
+CRUS.US,D,20201014,000000,72.24,72.555,70.12,70.13,554341,0
+CRUS.US,D,20201015,000000,69.25,69.385,68.33,69.12,415990,0
+CRUS.US,D,20201016,000000,69.22,69.39,68.11,68.45,288785,0
+CRUS.US,D,20201019,000000,69.25,70.42,68.12,68.86,486070,0
+CRUS.US,D,20201020,000000,68.98,70.05,68.61,69.16,255283,0
+CRUS.US,D,20201021,000000,69.87,70.07,68.53,68.64,287467,0
+CRUS.US,D,20201022,000000,68.65,68.98,67.46,68.56,266512,0
+CRUS.US,D,20201023,000000,68.39,68.82,67.5,67.66,248474,0
+CRUS.US,D,20201026,000000,67,68.1,66.34,67.56,353139,0
+CRUS.US,D,20201027,000000,67.57,68.73,67.52,68.26,315019,0
+CRUS.US,D,20201028,000000,67.33,67.98,66.26,66.73,425319,0
+CRUS.US,D,20201029,000000,66.34,69.85,66.17,69.62,452092,0
+CRUS.US,D,20201030,000000,68.47,69,67.455,68.87,529846,0
+CRUS.US,D,20201102,000000,68.84,69.77,66.23,66.63,714870,0
+CRUS.US,D,20201103,000000,74.99,74.99,69.09,69.25,1864797,0
+CRUS.US,D,20201104,000000,71,72.03,69.64,70.84,606603,0
+CRUS.US,D,20201105,000000,71.74,72.33,71.17,71.92,698774,0
+CRUS.US,D,20201106,000000,72.35,74.32,71.43,73.93,745289,0
+CRUS.US,D,20201109,000000,75.61,78.09,75.3,75.84,950665,0
+CRUS.US,D,20201110,000000,74.9,75.79,73.84,74.7,543515,0
+CRUS.US,D,20201111,000000,75.78,76.39,74.3,76.21,453608,0
+CRUS.US,D,20201112,000000,76.21,76.3,74.9401,75.95,461359,0
+CRUS.US,D,20201113,000000,76.88,77.4799,76.23,77.01,287695,0
+CRUS.US,D,20201116,000000,77.33,78.48,76.26,76.97,382274,0
+CRUS.US,D,20201117,000000,76.82,76.91,75.75,75.89,523186,0
+CRUS.US,D,20201118,000000,76.1166,76.24,74.88,74.95,409896,0
+CRUS.US,D,20201119,000000,74.58,76.35,74.3,76.27,360713,0
+CRUS.US,D,20201120,000000,76.25,78.09,75.78,77.31,400053,0
+CRUS.US,D,20201123,000000,78.11,78.13,75.53,77.7,551720,0
+CRUS.US,D,20201124,000000,78.15,78.15,75.73,77.71,456532,0
+CRUS.US,D,20201125,000000,77.9,78.17,76.25,76.35,274730,0
+CRUS.US,D,20201127,000000,77.21,77.92,76.51,77.33,164524,0
+CRUS.US,D,20201130,000000,77.42,80.75,76.54,80.1,765297,0
+CRUS.US,D,20201201,000000,80.71,83.72,80.5,81.38,841347,0
+CRUS.US,D,20201202,000000,81,81.11,80.23,80.75,437016,0
+CRUS.US,D,20201203,000000,81.3,81.71,79.545,79.67,315953,0
+CRUS.US,D,20201204,000000,80.03,82.81,79.32,82.75,343037,0
+CRUS.US,D,20201207,000000,83.07,84.36,82.65,83.09,353830,0
+CRUS.US,D,20201208,000000,82.7,84.02,82.37,82.97,557468,0
+CRUS.US,D,20201209,000000,82.41,82.41,80.115,80.46,432425,0
+CRUS.US,D,20201210,000000,80.15,81.62,78.5,81.42,509274,0
+CRUS.US,D,20201211,000000,80.75,80.75,76.29,77.99,713094,0
+CRUS.US,D,20201214,000000,78.02,79.55,78.02,78.39,405652,0
+CRUS.US,D,20201215,000000,80.42,82,80.05,81.5,773797,0
+CRUS.US,D,20201216,000000,81.18,81.93,79.62,80.99,335057,0
+CRUS.US,D,20201217,000000,81.2,81.67,79.9388,80.65,370550,0
+CRUS.US,D,20201218,000000,80.99,81.36,79.865,80.43,761106,0
+CRUS.US,D,20201221,000000,78.92,80.45,78.48,80.07,273031,0
+CRUS.US,D,20201222,000000,80.2,81.085,79.76,80.5,288008,0
+CRUS.US,D,20201223,000000,80.37,82.35,80.37,81.44,197686,0
+CRUS.US,D,20201224,000000,82.03,82.03,80.64,80.96,161633,0
+CRUS.US,D,20201228,000000,81.44,82.74,81.37,81.99,182040,0
+CRUS.US,D,20201229,000000,82.23,82.585,79.58,80.71,282235,0
+CRUS.US,D,20201230,000000,81.2,82.68,81.2,81.95,699899,0
+CRUS.US,D,20201231,000000,82.19,82.79,81.32,82.2,244796,0
+CRUS.US,D,20210104,000000,82.95,86.13,82.4,84.13,646644,0
+CRUS.US,D,20210105,000000,84.41,86.58,84.14,86.36,542030,0
+CRUS.US,D,20210106,000000,87.53,91.37,86.3,90.38,774250,0
+CRUS.US,D,20210107,000000,91.05,92.14,90.84,91.36,450545,0
+CRUS.US,D,20210108,000000,92.5,92.88,89.75,91.12,407505,0
+CRUS.US,D,20210111,000000,90.15,92.8,89.98,91.52,231615,0
+CRUS.US,D,20210112,000000,92.81,93.24,90.91,93,344222,0
+CRUS.US,D,20210113,000000,92.57,94.5,92.09,93.93,262106,0
+CRUS.US,D,20210114,000000,94.58,97.82,94.25,97.55,541572,0
+CRUS.US,D,20210115,000000,96.99,99.34,95.16,98.76,481042,0
+CRUS.US,D,20210119,000000,99.81,101.666,99.41,101.35,480937,0
+CRUS.US,D,20210120,000000,102.05,103.25,99.29,100.44,458750,0
+CRUS.US,D,20210121,000000,101.46,101.46,99.17,99.46,352653,0
+CRUS.US,D,20210122,000000,98.81,99.4,97.73,98.56,328276,0
+CRUS.US,D,20210125,000000,99.62,100.97,97.94,99.05,374078,0
+CRUS.US,D,20210126,000000,98.83,100.3,97.74,100.13,539171,0
+CRUS.US,D,20210127,000000,98.56,99.6488,94.29,95.63,659856,0
+CRUS.US,D,20210128,000000,97.2,97.48,93.95,93.96,539450,0
+CRUS.US,D,20210129,000000,97,97.175,93.69,93.69,697872,0
+CRUS.US,D,20210201,000000,94.9,99.35,94.08,97.86,1311679,0
+CRUS.US,D,20210202,000000,91.3476,94.32,89.53,89.91,2580236,0
+CRUS.US,D,20210203,000000,90.025,90.12,85.96,86.38,1369147,0
+CRUS.US,D,20210204,000000,86.08,87.28,85.12,87.11,905672,0
+CRUS.US,D,20210205,000000,88,88.2,85.05,85.36,578585,0
+CRUS.US,D,20210208,000000,87.5,89.5732,86.89,89.42,696334,0
+CRUS.US,D,20210209,000000,89.56,89.8,87.15,88.36,615177,0
+CRUS.US,D,20210210,000000,89.45,90.1699,87.39,87.51,553421,0
+CRUS.US,D,20210211,000000,88.13,89.6675,88.015,88.97,617704,0
+CRUS.US,D,20210212,000000,88.49,90.08,87.5,89.39,741019,0
+CRUS.US,D,20210216,000000,90.95,91.24,89.24,89.47,692075,0
+CRUS.US,D,20210217,000000,88.27,89.27,87.26,88.36,516458,0
+CRUS.US,D,20210218,000000,87.23,87.61,86.05,86.95,933668,0
+CRUS.US,D,20210219,000000,88.27,88.85,87.4,88.18,987933,0
+CRUS.US,D,20210222,000000,87.2,87.63,85.43,85.74,996819,0
+CRUS.US,D,20210223,000000,84,86.27,82.5658,84.95,1177427,0
+CRUS.US,D,20210224,000000,84.49,86.96,82.68,86.84,854044,0
+CRUS.US,D,20210225,000000,86.3,86.3,81.75,82.13,423249,0
+CRUS.US,D,20210226,000000,82.58,83.31,80.7301,81.78,648914,0
+CRUS.US,D,20210301,000000,83.18,83.6,82.2101,83.33,839402,0
+CRUS.US,D,20210302,000000,83.66,83.66,80.77,80.91,1214866,0
+CRUS.US,D,20210303,000000,80.91,81.92,77.98,78,764869,0
+CRUS.US,D,20210304,000000,77.59,78.3,73.87,74.09,1445410,0
+CRUS.US,D,20210305,000000,75.26,77.915,73.3,77.61,1134821,0
+CRUS.US,D,20210308,000000,78.8092,78.8092,73.45,73.85,1516619,0
+CRUS.US,D,20210309,000000,76.06,77.9,75.7301,76.27,770016,0
+CRUS.US,D,20210310,000000,76.19,77.13,74.66,75.77,840569,0
+CRUS.US,D,20210311,000000,78.34,78.96,76.98,77.5,784049,0
+CRUS.US,D,20210312,000000,76.51,77.545,75.3,77.21,746267,0
+CRUS.US,D,20210315,000000,77.53,77.92,76.51,77.54,432090,0
+CRUS.US,D,20210316,000000,78,80.33,77.84,79.93,618925,0
+CRUS.US,D,20210317,000000,77.99,81.62,77.86,81.16,797235,0
+CRUS.US,D,20210318,000000,79.98,80.85,77.91,77.99,483374,0
+CRUS.US,D,20210319,000000,78.03,79.73,77.22,79.02,922573,0
+CRUS.US,D,20210322,000000,79.66,80.86,79.3,80.22,290515,0
+CRUS.US,D,20210323,000000,80.22,80.22,76.81,77.25,363156,0
+CRUS.US,D,20210324,000000,77.78,79.37,77.2,77.24,379384,0
+CRUS.US,D,20210325,000000,76.36,78.16,75.31,77.95,313521,0
+CRUS.US,D,20210326,000000,78.12,83.1,77.87,83.01,612914,0
+CRUS.US,D,20210329,000000,82.2,83.79,81.05,83.32,833175,0
+CRUS.US,D,20210330,000000,82.54,83.85,81.81,82.75,377252,0
+CRUS.US,D,20210331,000000,83.49,86.04,83.3,84.79,578544,0
+CRUS.US,D,20210401,000000,85.93,88.11,85.72,87.61,413203,0
+CRUS.US,D,20210405,000000,89.34,89.34,87.18,87.64,418308,0
+CRUS.US,D,20210406,000000,87,87.9,86.11,86.72,425640,0
+CRUS.US,D,20210407,000000,86.55,87.5,85.55,85.95,404120,0
+CRUS.US,D,20210408,000000,86.8,87.125,85.28,86.12,280472,0
+CRUS.US,D,20210409,000000,85.05,85.7899,84.53,84.95,270154,0
+CRUS.US,D,20210412,000000,84.24,85.025,84.02,84.83,327821,0
+CRUS.US,D,20210413,000000,85.51,85.56,83.54,84.03,231282,0
+CRUS.US,D,20210414,000000,84.05,85.62,83.83,84.06,229116,0
+CRUS.US,D,20210415,000000,85,85.1,83.7,84.85,171337,0
+CRUS.US,D,20210416,000000,84.75,86,84.65,85.65,238600,0
+CRUS.US,D,20210419,000000,85.51,86.045,83.36,84.56,470873,0
+CRUS.US,D,20210420,000000,84.59,84.615,83.38,84.21,424642,0
+CRUS.US,D,20210421,000000,84.29,86.36,84.2546,86.23,333314,0
+CRUS.US,D,20210422,000000,86.35,86.725,85.12,85.14,320208,0
+CRUS.US,D,20210423,000000,85.86,87.42,85.85,86.98,342821,0
+CRUS.US,D,20210426,000000,87.25,88.3,87,87.42,223047,0
+CRUS.US,D,20210427,000000,88.23,88.38,86.76,87.67,269311,0
+CRUS.US,D,20210428,000000,87.25,87.56,85.88,86.09,339761,0
+CRUS.US,D,20210429,000000,88.58,88.8,85.12,86.24,626099,0
+CRUS.US,D,20210430,000000,74.04,74.72,71.11,74.41,4367133,0
+CRUS.US,D,20210503,000000,74.1,74.39,72.43,73,1460223,0
+CRUS.US,D,20210504,000000,73.05,75.2,72.7,75.12,1168070,0
+CRUS.US,D,20210505,000000,75.45,78.34,75.45,76.17,1162486,0
+CRUS.US,D,20210506,000000,75.62,76.68,74.61,76.35,714689,0
+CRUS.US,D,20210507,000000,77.24,77.24,74.92,76.6,645265,0
+CRUS.US,D,20210510,000000,76.5,76.5,73.8001,74.87,664203,0
+CRUS.US,D,20210511,000000,72.75,75.76,72.51,75.51,656661,0
+CRUS.US,D,20210512,000000,74.37,75,72.09,72.28,653176,0
+CRUS.US,D,20210513,000000,72.87,74.23,72.21,73.36,546339,0
+CRUS.US,D,20210514,000000,74.28,74.83,72.9801,74.55,354605,0
+CRUS.US,D,20210517,000000,73.97,74.385,73.27,74.26,368945,0
+CRUS.US,D,20210518,000000,74.47,75.33,73.67,73.71,357992,0
+CRUS.US,D,20210519,000000,72.54,74.59,72.47,74.37,420828,0
+CRUS.US,D,20210520,000000,74.84,76,74.82,75.56,299083,0
+CRUS.US,D,20210521,000000,75.79,76.6,74.9,75.07,338217,0
+CRUS.US,D,20210524,000000,75.73,77.1329,75.54,76.41,395377,0
+CRUS.US,D,20210525,000000,77.12,77.7,76.69,77.16,374576,0
+CRUS.US,D,20210526,000000,77.18,77.96,76.79,77.46,418833,0
+CRUS.US,D,20210527,000000,77.45,78.59,77.38,77.59,461809,0
+CRUS.US,D,20210528,000000,78.08,78.29,77.16,78.07,566316,0
+CRUS.US,D,20210601,000000,78.3,79.76,76.53,76.57,541709,0
+CRUS.US,D,20210602,000000,76.79,77.64,75.73,77.58,409315,0
+CRUS.US,D,20210603,000000,77.11,78.16,75.8856,76.68,440012,0
+CRUS.US,D,20210604,000000,77.36,78.77,76.75,77.64,373195,0
+CRUS.US,D,20210607,000000,77,77.95,76.78,77.74,423280,0
+CRUS.US,D,20210608,000000,78.44,78.475,76.58,77.07,235283,0
+CRUS.US,D,20210609,000000,77.8,78.29,77.03,77.96,297820,0
+CRUS.US,D,20210610,000000,78.25,79.46,77.6901,79.25,307358,0
+CRUS.US,D,20210611,000000,79.31,79.835,79.13,79.51,261142,0
+CRUS.US,D,20210614,000000,79.71,80.01,79.15,79.77,344560,0
+CRUS.US,D,20210615,000000,79.48,80.41,79.26,79.33,355139,0
+CRUS.US,D,20210616,000000,79.33,81.085,79.28,80.77,535529,0
+CRUS.US,D,20210617,000000,80.31,81.63,80.14,80.5,697716,0
+CRUS.US,D,20210618,000000,80.69,80.89,78.705,79.46,972952,0
+CRUS.US,D,20210621,000000,78.9961,79.85,78.22,78.56,371419,0
+CRUS.US,D,20210622,000000,78.55,78.83,77.46,78.67,372004,0
+CRUS.US,D,20210623,000000,78.7,79.95,78.7,79.14,273149,0
+CRUS.US,D,20210624,000000,79.63,80.55,79.63,80.41,215443,0
+CRUS.US,D,20210625,000000,80.65,82.22,80.65,82.03,560254,0
+CRUS.US,D,20210628,000000,82.6102,82.93,81.6416,82.15,286730,0
+CRUS.US,D,20210629,000000,82.79,86.28,82.255,85.83,645642,0
+CRUS.US,D,20210630,000000,86.64,86.99,84.49,85.12,532183,0
+CRUS.US,D,20210701,000000,84.92,85.045,83.66,84.15,301460,0
+CRUS.US,D,20210702,000000,84.69,85.88,84.3,85.67,259922,0
+CRUS.US,D,20210706,000000,85.87,85.87,83.71,84.84,393612,0
+CRUS.US,D,20210707,000000,85.26,85.44,83.1,83.77,389675,0
+CRUS.US,D,20210708,000000,82.2,84.32,81.6552,83.6,420332,0
+CRUS.US,D,20210709,000000,84.42,85.99,83.57,85.79,319498,0
+CRUS.US,D,20210712,000000,86.08,86.27,84.62,84.98,278845,0
+CRUS.US,D,20210713,000000,84.9,84.9,83.6,83.93,384567,0
+CRUS.US,D,20210714,000000,85.16,86,83.6,84.15,652512,0
+CRUS.US,D,20210715,000000,84.05,84.66,82.9566,84.16,278452,0
+CRUS.US,D,20210716,000000,84.48,84.98,83.5,83.6,449196,0
+CRUS.US,D,20210719,000000,82.39,83.52,81.69,82.51,319533,0
+CRUS.US,D,20210720,000000,82.85,83.75,82.141,82.99,422365,0
+CRUS.US,D,20210721,000000,83.19,84.85,82.77,84.63,377359,0
+CRUS.US,D,20210722,000000,84.05,84.83,83.9,84.5,224435,0
+CRUS.US,D,20210723,000000,84.67,84.88,83.56,84.42,512851,0
+CRUS.US,D,20210726,000000,84.35,84.92,83.5,84.13,214899,0
+CRUS.US,D,20210727,000000,83.59,83.965,82.35,83.34,414522,0
+CRUS.US,D,20210728,000000,83.23,84.42,82.72,84.32,790014,0
+CRUS.US,D,20210729,000000,80.6235,82.79,79.21,82.05,1479459,0
+CRUS.US,D,20210730,000000,81.37,82.7,80.56,82.59,660318,0
+CRUS.US,D,20210802,000000,83.45,84.32,79.45,79.71,734907,0
+CRUS.US,D,20210803,000000,79.65,80.1525,78.13,78.73,739213,0
+CRUS.US,D,20210804,000000,79.06,81.33,78.84,80.09,428257,0
+CRUS.US,D,20210805,000000,80.22,80.57,78.63,79.48,368793,0
+CRUS.US,D,20210806,000000,79.16,80.07,79.07,79.24,204371,0
+CRUS.US,D,20210809,000000,79.63,79.8067,78.5,78.95,399624,0
+CRUS.US,D,20210810,000000,79.015,79.78,77.94,79.72,424117,0
+CRUS.US,D,20210811,000000,79.82,80.51,78.71,80.38,307260,0
+CRUS.US,D,20210812,000000,80,80.99,78.915,79.2,306021,0
+CRUS.US,D,20210813,000000,79.01,79.945,78.67,79.85,361152,0
+CRUS.US,D,20210816,000000,79.84,80.76,79.38,80.39,274005,0
+CRUS.US,D,20210817,000000,79.88,79.89,77.33,78.75,342462,0
+CRUS.US,D,20210818,000000,78.63,78.908,77.625,78.53,416484,0
+CRUS.US,D,20210819,000000,78.22,78.22,77.065,77.64,199072,0
+CRUS.US,D,20210820,000000,78.75,80.58,78.52,79.77,367884,0
+CRUS.US,D,20210823,000000,80.09,81.16,79.37,80.98,226835,0
+CRUS.US,D,20210824,000000,81.2,81.67,80.41,80.74,261324,0
+CRUS.US,D,20210825,000000,80.68,82.2999,80.52,81.72,369257,0
+CRUS.US,D,20210826,000000,81.84,82.86,81.4,82.77,271178,0
+CRUS.US,D,20210827,000000,82.9,85.33,82.9,84.8,433611,0
+CRUS.US,D,20210830,000000,85.19,85.89,84.82,85.54,238926,0
+CRUS.US,D,20210831,000000,85.57,85.57,83.47,83.67,384306,0
+CRUS.US,D,20210901,000000,83.84,84.54,83.01,83.73,332624,0
+CRUS.US,D,20210902,000000,83.91,84.91,83.77,84.17,323520,0
+CRUS.US,D,20210903,000000,84.11,85,83.51,83.62,236302,0
+CRUS.US,D,20210907,000000,86.75,86.75,84.03,84.6,412041,0
+CRUS.US,D,20210908,000000,84.22,85.71,82.88,85.67,418462,0
+CRUS.US,D,20210909,000000,85.86,87.2,85.205,86.71,346787,0
+CRUS.US,D,20210910,000000,87.21,88.32,86.54,86.59,319837,0
+CRUS.US,D,20210913,000000,87,87.48,86.22,87.31,297036,0
+CRUS.US,D,20210914,000000,87.82,88,86.861,87.04,284235,0
+CRUS.US,D,20210915,000000,87.22,88.33,86.68,87.95,330546,0
+CRUS.US,D,20210916,000000,87.87,88.73,86.71,88.18,349792,0
+CRUS.US,D,20210917,000000,85.38,86.33,83.56,84.73,1370278,0
+CRUS.US,D,20210920,000000,83.72,84.99,82.07,83.95,446861,0
+CRUS.US,D,20210921,000000,83.71,84.87,83.02,84.41,302832,0
+CRUS.US,D,20210922,000000,84.92,85.67,84.51,85.1,315038,0
+CRUS.US,D,20210923,000000,85.63,86.39,85.33,85.87,253004,0
+CRUS.US,D,20210924,000000,85.37,86.17,85.07,85.61,247261,0
+CRUS.US,D,20210927,000000,85.315,86.22,84.74,85.74,258373,0
+CRUS.US,D,20210928,000000,84.61,85.13,82.89,82.97,273502,0
+CRUS.US,D,20210929,000000,83,84.37,81.63,82.14,275470,0
+CRUS.US,D,20210930,000000,82.42,83.74,82.2,82.35,329884,0
+CRUS.US,D,20211001,000000,82.8,83.07,81,82.4,314781,0
+CRUS.US,D,20211004,000000,81.87,81.88,78.21,78.64,536821,0
+CRUS.US,D,20211005,000000,79.43,79.76,78.58,79.21,372545,0
+CRUS.US,D,20211006,000000,78.41,79.68,78.33,79.36,326346,0
+CRUS.US,D,20211007,000000,79.9,82.34,79.9,81.36,334284,0
+CRUS.US,D,20211008,000000,81.62,82.15,79.65,80.56,182383,0
+CRUS.US,D,20211011,000000,80.04,81,79.61,79.81,146473,0
+CRUS.US,D,20211012,000000,80.02,80.38,78.78,79.28,307704,0
+CRUS.US,D,20211013,000000,79.28,80.25,78.885,79.04,528778,0
+CRUS.US,D,20211014,000000,80.16,80.91,79.89,80.72,268158,0
+CRUS.US,D,20211015,000000,81.36,81.85,80.03,80.09,208925,0
+CRUS.US,D,20211018,000000,79.65,80.77,79.13,80.69,176273,0
+CRUS.US,D,20211019,000000,80.81,81.7,80.29,81.13,295749,0
+CRUS.US,D,20211020,000000,81.27,81.82,80.5,80.85,253748,0
+CRUS.US,D,20211021,000000,80.49,81.71,80.42,81.68,239023,0
+CRUS.US,D,20211022,000000,81.52,82.12,80.16,80.27,325744,0
+CRUS.US,D,20211025,000000,80.58,80.76,79.12,79.37,296137,0
+CRUS.US,D,20211026,000000,79.96,80.01,78.73,79.76,383898,0
+CRUS.US,D,20211027,000000,79.41,81.0981,79.04,80.32,307478,0
+CRUS.US,D,20211028,000000,81.25,82.35,81.06,82.07,299633,0
+CRUS.US,D,20211029,000000,81.26,82.775,80.39,80.81,525673,0
+CRUS.US,D,20211101,000000,81.21,83.72,80.495,82.75,796586,0
+CRUS.US,D,20211102,000000,82.46,84.8246,80.69,81.91,886353,0
+CRUS.US,D,20211103,000000,82.26,83.24,81.1,81.22,668239,0
+CRUS.US,D,20211104,000000,81.31,81.77,78.64,79.05,393749,0
+CRUS.US,D,20211105,000000,79.57,80.45,78.61,78.85,627811,0
+CRUS.US,D,20211108,000000,78.55,80.11,77.88,79.61,641722,0
+CRUS.US,D,20211109,000000,80.3353,80.3353,78.63,78.85,452625,0
+CRUS.US,D,20211110,000000,78.26,79.6,77.84,78.13,436025,0
+CRUS.US,D,20211111,000000,78.52,80.37,78.52,79.97,338632,0
+CRUS.US,D,20211112,000000,80.17,80.17,78.74,78.8,426915,0
+CRUS.US,D,20211115,000000,79.62,80.43,78.75,79.02,367817,0
+CRUS.US,D,20211116,000000,78.87,80.83,78.52,80.17,538731,0
+CRUS.US,D,20211117,000000,80.16,80.76,79.54,80.24,390775,0
+CRUS.US,D,20211118,000000,81,81.6,79.88,80.84,404293,0
+CRUS.US,D,20211119,000000,80.86,81.79,80.39,81.67,367615,0
+CRUS.US,D,20211122,000000,82,83.51,81.11,81.15,571032,0
+CRUS.US,D,20211123,000000,80.96,81.96,79.51,80.45,379339,0
+CRUS.US,D,20211124,000000,79.99,81.25,79.1,81.05,249450,0
+CRUS.US,D,20211126,000000,79.89,80.72,78.2,78.46,243269,0
+CRUS.US,D,20211129,000000,79.35,80.705,78.74,80.61,248621,0
+CRUS.US,D,20211130,000000,80.49,81.27,78.57,80.18,493088,0
+CRUS.US,D,20211201,000000,81.15,84.24,80.59,80.83,514167,0
+CRUS.US,D,20211202,000000,79.275,79.81,75.895,77.21,783109,0
+CRUS.US,D,20211203,000000,78.15,79.36,77.185,78.74,448793,0
+CRUS.US,D,20211206,000000,78.84,82.49,78.48,81.48,629621,0
+CRUS.US,D,20211207,000000,82.72,86.36,82.38,86.3,741926,0
+CRUS.US,D,20211208,000000,85.46,88.88,84.92,88.37,718856,0
+CRUS.US,D,20211209,000000,87.83,92.03,87.83,88.57,1313250,0
+CRUS.US,D,20211210,000000,89.46,90.82,89.01,90.47,628898,0
+CRUS.US,D,20211213,000000,91.34,95,90.84,91.82,1496714,0
+CRUS.US,D,20211214,000000,91.12,91.23,88.98,90.92,788455,0
+CRUS.US,D,20211215,000000,91.52,92.36,88.53,92.1,651171,0
+CRUS.US,D,20211216,000000,92.04,93.1838,87.49,88.8,549987,0
+CRUS.US,D,20211217,000000,87.99,89.8,87.2461,88.7,933062,0
+CRUS.US,D,20211220,000000,87.49,88.9,86.73,88.74,465431,0
+CRUS.US,D,20211221,000000,90.12,90.635,88.44,89.68,265020,0
+CRUS.US,D,20211222,000000,89.12,90.91,88.05,90.89,275018,0
+CRUS.US,D,20211223,000000,91.28,92.36,90.885,91.46,210952,0
+CRUS.US,D,20211227,000000,91.64,93.26,91.35,93.18,228809,0
+CRUS.US,D,20211228,000000,93.5,94,91.57,92.34,212613,0
+CRUS.US,D,20211229,000000,92.39,93.33,91.5133,92.43,167552,0
+CRUS.US,D,20211230,000000,92.57,93.09,91.86,91.94,148400,0
+CRUS.US,D,20211231,000000,92.19,92.85,91.84,92.02,228592,0
+CRUS.US,D,20220103,000000,92.25,94.84,91.8668,93.99,399047,0
+CRUS.US,D,20220104,000000,94.71,94.75,91.47,92.41,329668,0
+CRUS.US,D,20220105,000000,92.21,93.59,90.3,90.4,560537,0
+CRUS.US,D,20220106,000000,90,91.35,89.4524,89.79,329630,0
+CRUS.US,D,20220107,000000,89.45,90.39,87.49,88.17,391725,0
+CRUS.US,D,20220110,000000,87.46,89,86.98,88.98,396647,0
+CRUS.US,D,20220111,000000,89.78,93.45,89,92.81,469206,0
+CRUS.US,D,20220112,000000,94.2,95.84,92.415,93.48,404490,0
+CRUS.US,D,20220113,000000,95.252,95.438,92.47,92.61,387769,0
+CRUS.US,D,20220114,000000,91.77,94.37,91.56,94.3,317971,0
+CRUS.US,D,20220118,000000,93.31,93.335,90.58,90.71,451057,0
+CRUS.US,D,20220119,000000,91.2,93.08,88.16,88.32,440963,0
+CRUS.US,D,20220120,000000,88.93,89.81,87.14,87.17,253823,0
+CRUS.US,D,20220121,000000,86.96,89.13,86.19,86.2,299728,0
+CRUS.US,D,20220124,000000,85.01,87.23,82.72,87.14,409788,0
+CRUS.US,D,20220125,000000,84.97,85.4,83.05,83.94,286384,0
+CRUS.US,D,20220126,000000,85.69,89.43,84.78,87,556637,0
+CRUS.US,D,20220127,000000,87.96,87.96,82.26,82.83,439756,0
+CRUS.US,D,20220128,000000,83.34,85.25,80.975,85.25,587212,0
+CRUS.US,D,20220131,000000,87.17,89.9,86.38,89.44,1581912,0
+CRUS.US,D,20220201,000000,87.335,87.69,82.107,82.94,3342218,0
+CRUS.US,D,20220202,000000,83.5,87.34,83.1,85.32,1170318,0
+CRUS.US,D,20220203,000000,83.5,84.73,82.11,82.4,772988,0
+CRUS.US,D,20220204,000000,82.1,83.48,81.25,82.67,601806,0
+CRUS.US,D,20220207,000000,82.49,83.2809,80.88,81.59,519076,0
+CRUS.US,D,20220208,000000,81.28,83.42,81.01,83.4,670896,0
+CRUS.US,D,20220209,000000,84.17,85.41,83.17,85.26,545442,0
+CRUS.US,D,20220210,000000,83.76,86.54,83.61,84.24,529192,0
+CRUS.US,D,20220211,000000,84.1,85.32,81.31,81.65,546217,0
+CRUS.US,D,20220214,000000,81.65,84.1,81.2,82.09,712990,0
+CRUS.US,D,20220215,000000,82.91,84.79,82.14,84.46,662652,0
+CRUS.US,D,20220216,000000,83.45,86.92,83.16,86.32,634189,0
+CRUS.US,D,20220217,000000,85.11,85.85,84.165,84.4,462723,0
+CRUS.US,D,20220218,000000,84.42,86.71,84.0101,85.32,489175,0
+CRUS.US,D,20220222,000000,84.36,85.77,83.73,84.7,392469,0
+CRUS.US,D,20220223,000000,85.26,85.96,83.36,83.56,510037,0
+CRUS.US,D,20220224,000000,81.06,86.405,80.895,86.21,618896,0
+CRUS.US,D,20220225,000000,86.4,87.88,85.14,87.71,368693,0
+CRUS.US,D,20220228,000000,87.02,87.42,85.32,86.87,425198,0
+CRUS.US,D,20220301,000000,86.64,87,84.17,85.05,388692,0
+CRUS.US,D,20220302,000000,85.07,88.03,85.07,88,438085,0
+CRUS.US,D,20220303,000000,88.71,88.7699,86.13,87.15,413951,0
+CRUS.US,D,20220304,000000,85.95,86.605,84.25,84.97,374769,0
+CRUS.US,D,20220307,000000,84.86,85.58,80.99,81.19,448943,0
+CRUS.US,D,20220308,000000,81.37,84.84,80.91,82.3,437413,0
+CRUS.US,D,20220309,000000,83.97,85.785,83.36,85.09,320102,0
+CRUS.US,D,20220310,000000,83.45,84.44,82.38,84.16,258270,0
+CRUS.US,D,20220311,000000,85.23,85.91,81.78,81.95,237692,0
+CRUS.US,D,20220314,000000,81.08,81.4,78.91,79.31,522239,0
+CRUS.US,D,20220315,000000,79.7,80.63,78.84,79.91,517847,0
+CRUS.US,D,20220316,000000,80.99,83.85,80.22,83.81,338407,0
+CRUS.US,D,20220317,000000,82.96,83.97,81.84,82.15,596012,0
+CRUS.US,D,20220318,000000,81.72,84.09,81.43,83.77,668485,0
+CRUS.US,D,20220321,000000,83.77,84.99,82.97,84.64,235217,0
+CRUS.US,D,20220322,000000,84.58,85.35,83.915,84.18,253918,0
+CRUS.US,D,20220323,000000,83.78,84.26,82.15,82.23,274272,0
+CRUS.US,D,20220324,000000,82.99,85.75,81.945,85.7,278817,0
+CRUS.US,D,20220325,000000,85.99,87.7,84.87,87.69,303181,0
+CRUS.US,D,20220328,000000,85,86.79,84.06,86.36,369969,0
+CRUS.US,D,20220329,000000,87.64,88.92,86.23,88.07,227242,0
+CRUS.US,D,20220330,000000,87.33,87.94,85.51,86.02,232230,0
+CRUS.US,D,20220331,000000,85.62,86.12,84.6,84.79,341367,0
+CRUS.US,D,20220401,000000,84.79,85.77,82.12,83.97,523231,0
+CRUS.US,D,20220404,000000,84.49,84.875,82.98,84.23,394698,0
+CRUS.US,D,20220405,000000,83.54,83.57,80,80.15,565928,0
+CRUS.US,D,20220406,000000,78.66,80.51,78.32,79.16,410390,0
+CRUS.US,D,20220407,000000,78.72,79.59,76.98,78.86,388580,0
+CRUS.US,D,20220408,000000,78.01,78.1,76.14,76.89,442194,0
+CRUS.US,D,20220411,000000,76.19,77.19,75.4,75.62,277212,0
+CRUS.US,D,20220412,000000,77.2,77.27,75.68,75.82,399045,0
+CRUS.US,D,20220413,000000,76.1,77.16,75.97,76.76,288967,0
+CRUS.US,D,20220414,000000,75.95,77.14,75.3,75.43,263664,0
+CRUS.US,D,20220418,000000,75.1,77.47,75.1,77.03,314664,0
+CRUS.US,D,20220419,000000,77.06,78.5,76.56,78.22,228400,0
+CRUS.US,D,20220420,000000,79.4,80,78.13,78.52,361324,0
+CRUS.US,D,20220421,000000,79.37,80.07,78.07,78.22,357080,0
+CRUS.US,D,20220422,000000,77.88,78.36,76.77,76.88,353529,0
+CRUS.US,D,20220425,000000,76.4,77.42,75.591,76.99,361764,0
+CRUS.US,D,20220426,000000,76.51,76.67,74.28,74.38,310640,0
+CRUS.US,D,20220427,000000,74.22,75.4,73.45,73.59,401423,0
+CRUS.US,D,20220428,000000,75.06,77.695,74.74,77.01,339703,0
+CRUS.US,D,20220429,000000,76.02,78.25,75.375,75.8,450342,0
+CRUS.US,D,20220502,000000,75.9,78.48,75.41,78.41,700871,0
+CRUS.US,D,20220503,000000,78,79.75,77.0779,79.21,549353,0
+CRUS.US,D,20220504,000000,82.15,84.98,78.39,82.81,1878688,0
+CRUS.US,D,20220505,000000,80.96,82.8717,79.07,80.26,627335,0
+CRUS.US,D,20220506,000000,79.99,80.81,78.07,79.07,577768,0
+CRUS.US,D,20220509,000000,78.2,79.055,75.07,75.98,518476,0
+CRUS.US,D,20220510,000000,77.35,79.28,76.1,77.8,507424,0
+CRUS.US,D,20220511,000000,77.34,79.19,75.355,75.48,745103,0
+CRUS.US,D,20220512,000000,75.07,76.32,74.11,75.36,612821,0
+CRUS.US,D,20220513,000000,76.54,78.97,76.04,77.96,520952,0
+CRUS.US,D,20220516,000000,77.76,79.83,77.155,78.33,444611,0
+CRUS.US,D,20220517,000000,80.03,81.65,80.03,81.28,374354,0
+CRUS.US,D,20220518,000000,80.7,82.03,79.665,79.86,397512,0
+CRUS.US,D,20220519,000000,79.39,81.21,79.08,79.38,324292,0
+CRUS.US,D,20220520,000000,80.17,80.28,77.21,79.46,492850,0
+CRUS.US,D,20220523,000000,79.1,79.65,78.24,78.87,241681,0
+CRUS.US,D,20220524,000000,78.43,78.785,77.36,78.52,459335,0
+CRUS.US,D,20220525,000000,77.94,79.395,77.815,78.61,240549,0
+CRUS.US,D,20220526,000000,78.04,80.035,78.04,79.51,316978,0
+CRUS.US,D,20220527,000000,80.48,81.555,80.2,81.38,274500,0
+CRUS.US,D,20220531,000000,81.53,81.92,79.985,81.54,420282,0
+CRUS.US,D,20220601,000000,81.9,82.19,79.73,81.21,256047,0
+CRUS.US,D,20220602,000000,81.04,84.68,81.04,84.24,451403,0
+CRUS.US,D,20220603,000000,83.08,83.58,81.91,82.15,326207,0
+CRUS.US,D,20220606,000000,83.6,83.95,81.57,81.91,272826,0
+CRUS.US,D,20220607,000000,81.47,83.03,80.16,82.75,252490,0
+CRUS.US,D,20220608,000000,82.75,82.95,81.14,81.58,311912,0
+CRUS.US,D,20220609,000000,80.83,82.16,79.52,79.56,261084,0
+CRUS.US,D,20220610,000000,78.44,79.91,77.535,77.59,344337,0
+CRUS.US,D,20220613,000000,75.58,76.48,72.12,72.94,664712,0
+CRUS.US,D,20220614,000000,73.81,74.339,72.32,73.25,509744,0
+CRUS.US,D,20220615,000000,74.31,75.31,72.82,74.3,373483,0
+CRUS.US,D,20220616,000000,72.44,72.44,70.11,70.96,694144,0
+CRUS.US,D,20220617,000000,71.79,72.27,70.18,70.88,963275,0
+CRUS.US,D,20220621,000000,72.2,72.97,71.72,71.84,523618,0
+CRUS.US,D,20220622,000000,71.3,71.89,70.11,71.36,416012,0
+CRUS.US,D,20220623,000000,71.59,71.59,70.25,70.56,290782,0
+CRUS.US,D,20220624,000000,71.61,72.74,71.12,72.64,553101,0
+CRUS.US,D,20220627,000000,73.01,74.73,72.65,73.83,354831,0
+CRUS.US,D,20220628,000000,74.26,74.79,72.83,73,350814,0
+CRUS.US,D,20220629,000000,72.07,72.81,71.47,72.55,279634,0
+CRUS.US,D,20220630,000000,71.68,73.5475,71.31,72.54,392418,0
+CRUS.US,D,20220701,000000,71.36,71.86,69.07,69.66,386174,0
+CRUS.US,D,20220705,000000,68.5,69.66,67.03,69.63,542416,0
+CRUS.US,D,20220706,000000,70,70.16,68.23,69.76,499601,0
+CRUS.US,D,20220707,000000,71.01,72.19,71.01,71.93,335344,0
+CRUS.US,D,20220708,000000,71.25,72.325,70.875,72.04,432998,0
+CRUS.US,D,20220711,000000,71.14,71.88,70.47,70.95,241980,0
+CRUS.US,D,20220712,000000,71.5,72.76,71.18,71.99,364277,0
+CRUS.US,D,20220713,000000,71.21,73.46,71.005,72.83,360312,0
+CRUS.US,D,20220714,000000,73.05,74.71,72.23,73.95,280059,0
+CRUS.US,D,20220715,000000,74.82,75.39,73.89,75.36,479239,0
+CRUS.US,D,20220718,000000,76,76.21,73.59,73.91,249748,0
+CRUS.US,D,20220719,000000,74.86,77.4,74.5,77.07,191846,0
+CRUS.US,D,20220720,000000,76.66,79.3799,76.29,79.05,377706,0
+CRUS.US,D,20220721,000000,79.85,80.63,79.11,80.57,242831,0
+CRUS.US,D,20220722,000000,80.65,80.67,78.62,79.67,279149,0
+CRUS.US,D,20220725,000000,79,79.85,78.66,79.72,294961,0
+CRUS.US,D,20220726,000000,79.7,80.215,79.01,79.04,278747,0
+CRUS.US,D,20220727,000000,79.63,82.685,79.61,81.82,311644,0
+CRUS.US,D,20220728,000000,82.21,82.96,81.285,82.87,467350,0
+CRUS.US,D,20220729,000000,82.66,85.85,82.18,85.46,473233,0
+CRUS.US,D,20220801,000000,84.92,84.985,81.81,83.75,585935,0
+CRUS.US,D,20220802,000000,82.58,86.21,82.21,84.04,522984,0
+CRUS.US,D,20220803,000000,87.63,89.2,86.07,88.46,927099,0
+CRUS.US,D,20220804,000000,88.24,88.833,87.2,87.72,502997,0
+CRUS.US,D,20220805,000000,87,87.335,85.41,85.78,446992,0
+CRUS.US,D,20220808,000000,85.44,86.28,83.87,84.79,433595,0
+CRUS.US,D,20220809,000000,83.55,84.36,82.63,83.22,594195,0
+CRUS.US,D,20220810,000000,84.92,85.65,83.92,85.2,364072,0
+CRUS.US,D,20220811,000000,85.59,86.28,84.94,85.56,455133,0
+CRUS.US,D,20220812,000000,86.32,88.06,85.8616,87.59,281323,0
+CRUS.US,D,20220815,000000,87.39,88.345,87.11,87.72,249180,0
+CRUS.US,D,20220816,000000,87.34,89.13,87,88.01,434568,0
+CRUS.US,D,20220817,000000,86.99,87.65,85.63,87.4,325967,0
+CRUS.US,D,20220818,000000,87.15,89.17,87.15,87.7,338754,0
+CRUS.US,D,20220819,000000,86.7,87.02,86.0501,86.38,231593,0
+CRUS.US,D,20220822,000000,85,85.76,84.08,84.14,326178,0
+CRUS.US,D,20220823,000000,84.07,85.73,84.07,84.5,229639,0
+CRUS.US,D,20220824,000000,84.16,84.44,83.71,84.18,306442,0
+CRUS.US,D,20220825,000000,84.12,85.83,84.12,85.83,185854,0
+CRUS.US,D,20220826,000000,85.79,86.145,82.67,82.72,412102,0
+CRUS.US,D,20220829,000000,81.89,82.4799,80.57,80.79,434921,0
+CRUS.US,D,20220830,000000,81.19,81.21,77.9,78.28,890897,0
+CRUS.US,D,20220831,000000,78.42,78.43,76.25,76.69,689111,0
+CRUS.US,D,20220901,000000,75.54,75.67,71.79,74.03,689667,0
+CRUS.US,D,20220902,000000,75.1,75.275,72.84,73.24,435119,0
+CRUS.US,D,20220906,000000,73.08,73.08,71.83,72.27,499389,0
+CRUS.US,D,20220907,000000,72.95,73.46,71.6958,73.18,380495,0
+CRUS.US,D,20220908,000000,72.36,73.78,71.9592,73.57,319771,0
+CRUS.US,D,20220909,000000,74.5,75.7,74.12,75.43,311118,0
+CRUS.US,D,20220912,000000,76.23,77.36,75.79,77.33,526926,0
+CRUS.US,D,20220913,000000,75.22,75.51,73.46,73.56,471948,0
+CRUS.US,D,20220914,000000,74.31,75.655,73.32,73.99,288468,0
+CRUS.US,D,20220915,000000,73.96,74.96,73.21,74.93,635960,0
+CRUS.US,D,20220916,000000,74.47,75.415,73.5675,75.01,1059781,0
+CRUS.US,D,20220919,000000,74.19,76.22,74.19,76.02,310995,0
+CRUS.US,D,20220920,000000,75.35,77.47,75.35,77.17,433716,0
+CRUS.US,D,20220921,000000,77.62,80.3,77.27,77.86,476534,0
+CRUS.US,D,20220922,000000,77.72,77.925,75.87,76.92,367644,0
+CRUS.US,D,20220923,000000,75.9,76.52,74.85,75.52,544085,0
+CRUS.US,D,20220926,000000,75.08,75.84,73.27,73.35,507085,0
+CRUS.US,D,20220927,000000,74.21,74.52,72.95,73.89,363865,0
+CRUS.US,D,20220928,000000,72.72,73.27,71.42,72.62,839825,0
+CRUS.US,D,20220929,000000,71.02,71.89,68.5,69.55,716048,0
+CRUS.US,D,20220930,000000,69.45,70.71,68.66,68.8,710157,0
+CRUS.US,D,20221003,000000,69.91,70.79,69.18,69.75,888862,0
+CRUS.US,D,20221004,000000,71.62,72.6,71.26,71.62,624431,0
+CRUS.US,D,20221005,000000,70.97,73.63,70.43,73.07,603201,0
+CRUS.US,D,20221006,000000,72.83,73.52,71.61,71.69,365681,0
+CRUS.US,D,20221007,000000,70.49,71.09,67.865,68.09,461875,0
+CRUS.US,D,20221010,000000,68.03,68.03,64.94,66.45,417138,0
+CRUS.US,D,20221011,000000,65.54,66.4,64.81,65.55,417957,0
+CRUS.US,D,20221012,000000,65.25,65.65,63.87,63.88,272789,0
+CRUS.US,D,20221013,000000,62.07,68.05,61.94,66.83,583210,0
+CRUS.US,D,20221014,000000,66.89,67.21,64.53,64.58,376575,0
+CRUS.US,D,20221017,000000,65.98,66.744,65.24,66.01,230014,0
+CRUS.US,D,20221018,000000,67.76,68.27,64.17,65.72,811090,0
+CRUS.US,D,20221019,000000,65.25,66.46,65.06,65.66,288413,0
+CRUS.US,D,20221020,000000,66.27,67.29,65.09,65.47,291315,0
+CRUS.US,D,20221021,000000,65.68,68.2,65.05,67.8,381285,0
+CRUS.US,D,20221024,000000,67.73,67.9999,66.04,67.67,357533,0
+CRUS.US,D,20221025,000000,67.32,69.31,67.2,68.34,394468,0
+CRUS.US,D,20221026,000000,67.19,68.96,66.505,66.93,760610,0
+CRUS.US,D,20221027,000000,67.29,67.75,65.1,65.15,882125,0
+CRUS.US,D,20221028,000000,65.86,69.74,65.31,68.78,932502,0
+CRUS.US,D,20221031,000000,68.2,68.2,66.28,67.12,735105,0
+CRUS.US,D,20221101,000000,68.58,68.62,66.63,67.85,916363,0
+CRUS.US,D,20221102,000000,72.41,74,70.63,70.9,1821883,0
+CRUS.US,D,20221103,000000,69.89,69.94,66.74,67.15,984660,0
+CRUS.US,D,20221104,000000,69.54,69.745,66.8,68.17,762954,0
+CRUS.US,D,20221107,000000,68.04,68.28,66.03,67.43,601060,0
+CRUS.US,D,20221108,000000,68.09,69.86,67.6678,69.44,707668,0
+CRUS.US,D,20221109,000000,68.74,69.09,67.824,68.5,432192,0
+CRUS.US,D,20221110,000000,71.33,73.37,70.97,73.25,491974,0
+CRUS.US,D,20221111,000000,73.25,75.555,72.985,74.92,490865,0
+CRUS.US,D,20221114,000000,74.89,75.68,74.54,74.85,388866,0
+CRUS.US,D,20221115,000000,76.57,78.09,76.29,77.22,501726,0
+CRUS.US,D,20221116,000000,76.19,76.65,74.225,74.47,457936,0
+CRUS.US,D,20221117,000000,72.77,74.75,72.52,74.35,521452,0
+CRUS.US,D,20221118,000000,75.51,77.18,75.29,76.7,604081,0
+CRUS.US,D,20221121,000000,75.85,76.535,73.8,73.8,352907,0
+CRUS.US,D,20221122,000000,74.58,75.96,73.97,75.91,348904,0
+CRUS.US,D,20221123,000000,75.81,77.08,75.33,76.93,251539,0
+CRUS.US,D,20221125,000000,76.36,76.77,74.96,75.11,180954,0
+CRUS.US,D,20221128,000000,73.93,74.87,72.51,72.85,482851,0
+CRUS.US,D,20221129,000000,73.07,73.49,70.72,70.96,501916,0
+CRUS.US,D,20221130,000000,70.96,74.84,69.8,74.71,745367,0
+CRUS.US,D,20221201,000000,74.95,75.524,73.6448,75.14,420065,0
+CRUS.US,D,20221202,000000,73.84,74.45,73.24,74.09,228896,0
+CRUS.US,D,20221205,000000,73.82,74.05,73.05,73.54,313350,0
+CRUS.US,D,20221206,000000,73.76,75.17,72.44,73.22,597695,0
+CRUS.US,D,20221207,000000,72.41,74.15,71.83,74.04,434893,0
+CRUS.US,D,20221208,000000,74.6,78.15,74.595,77.7,851798,0
+CRUS.US,D,20221209,000000,77.17,77.95,76.81,76.85,460605,0
+CRUS.US,D,20221212,000000,76.62,77.79,75.96,77.79,350071,0
+CRUS.US,D,20221213,000000,80.5,81.23,78.86,79.4,423151,0
+CRUS.US,D,20221214,000000,79.1,80.685,78.26,78.55,416428,0
+CRUS.US,D,20221215,000000,77.54,78.52,76.825,77.38,506585,0
+CRUS.US,D,20221216,000000,76.94,77.455,74.48,76.81,1121414,0
+CRUS.US,D,20221219,000000,76.86,77.55,75.36,76.15,656243,0
+CRUS.US,D,20221220,000000,75.56,76.775,75.1,76,389768,0
+CRUS.US,D,20221221,000000,76.62,77.77,76.33,77.43,427064,0
+CRUS.US,D,20221222,000000,76.26,76.26,74.34,75.62,282607,0
+CRUS.US,D,20221223,000000,75.06,75.7,74.2,74.97,229166,0
+CRUS.US,D,20221227,000000,74.7,74.78,73.8,74.3,247300,0
+CRUS.US,D,20221228,000000,74.15,74.95,72.23,72.52,303901,0
+CRUS.US,D,20221229,000000,73.42,75.1,73.42,74.04,354972,0
+CRUS.US,D,20221230,000000,73.18,74.53,72.45,74.48,316823,0
+CRUS.US,D,20230103,000000,75.45,75.45,72.4,72.4,579773,0
+CRUS.US,D,20230104,000000,73.82,75.45,73.18,75.15,479498,0
+CRUS.US,D,20230105,000000,74.91,75.59,73.98,75.43,384261,0
+CRUS.US,D,20230106,000000,76.11,78.84,75.42,78.47,385101,0
+CRUS.US,D,20230109,000000,79.48,81.47,78.49,80.96,411597,0
+CRUS.US,D,20230110,000000,81.01,81.97,81.01,81.29,373011,0
+CRUS.US,D,20230111,000000,81.56,83.99,80.99,83.8,973437,0
+CRUS.US,D,20230112,000000,83.77,85.89,82.8913,84.27,626457,0
+CRUS.US,D,20230113,000000,83.69,85.33,82.8738,84.89,399758,0
+CRUS.US,D,20230117,000000,84.5,85.735,84.19,85.66,439999,0
+CRUS.US,D,20230118,000000,86.44,87.81,85.67,85.89,438953,0
+CRUS.US,D,20230119,000000,85.28,85.71,83.32,85.11,468756,0
+CRUS.US,D,20230120,000000,86.1,86.3,84.78,86.29,283569,0
+CRUS.US,D,20230123,000000,87.11,90.67,86.88,89.29,479299,0
+CRUS.US,D,20230124,000000,88.78,90.27,88.48,89.07,445792,0
+CRUS.US,D,20230125,000000,88.09,89.25,87.21,88.84,363719,0
+CRUS.US,D,20230126,000000,89.22,90.21,88.54,90.08,353981,0
+CRUS.US,D,20230127,000000,88.9,90.21,88.83,89.7,329916,0
+CRUS.US,D,20230130,000000,88.42,89.365,87.96,88.84,438918,0
+CRUS.US,D,20230131,000000,88.25,90.4,88.25,90.39,472581,0
+CRUS.US,D,20230201,000000,90.61,94.055,90.42,93.24,604844,0
+CRUS.US,D,20230202,000000,92.67,95.51,91.2403,94.89,1283690,0
+CRUS.US,D,20230203,000000,95.08,104.97,93.57,102.38,2563694,0
+CRUS.US,D,20230206,000000,100.64,104.35,99.97,102.37,863069,0
+CRUS.US,D,20230207,000000,102.31,107.31,101.62,106.65,1158221,0
+CRUS.US,D,20230208,000000,105.83,107.63,104.73,105.11,566288,0
+CRUS.US,D,20230209,000000,106.15,107.04,104.305,104.98,467955,0
+CRUS.US,D,20230210,000000,104.23,104.97,102.34,104.5,648621,0
+CRUS.US,D,20230213,000000,104.73,107.11,103.99,106.14,565012,0
+CRUS.US,D,20230214,000000,106.26,108.42,105.61,105.85,776122,0
+CRUS.US,D,20230215,000000,105.05,106.98,104.33,106.01,520456,0
+CRUS.US,D,20230216,000000,104.805,106.93,104.69,104.77,419873,0
+CRUS.US,D,20230217,000000,104.62,104.62,102.16,103.53,529105,0
+CRUS.US,D,20230221,000000,102.129,103.81,101.5575,101.66,422901,0
+CRUS.US,D,20230222,000000,101.85,103.42,101.6,101.79,391561,0
+CRUS.US,D,20230223,000000,104,104.24,101.72,102.77,283912,0
+CRUS.US,D,20230224,000000,101.49,102.85,101.4782,102.08,373748,0
+CRUS.US,D,20230227,000000,103.16,103.6,102.04,102.19,320243,0
+CRUS.US,D,20230228,000000,101.67,104.04,101.36,102.75,604183,0
+CRUS.US,D,20230301,000000,103.37,104.61,102.48,103.21,453470,0
+CRUS.US,D,20230302,000000,102.35,104.92,101.64,104.34,366505,0
+CRUS.US,D,20230303,000000,104.16,104.63,102.94,103.74,603967,0
+CRUS.US,D,20230306,000000,104.37,105.62,102.39,102.79,424094,0
+CRUS.US,D,20230307,000000,103.19,103.715,102.54,103.23,304778,0
+CRUS.US,D,20230308,000000,103.73,104.67,103.4,104.19,282660,0
+CRUS.US,D,20230309,000000,104.02,105.77,101.73,101.86,511205,0
+CRUS.US,D,20230310,000000,102.29,102.495,99.38,100.79,416580,0
+CRUS.US,D,20230313,000000,99.47,101.45,99.04,99.92,366278,0
+CRUS.US,D,20230314,000000,101.53,102.9,100.915,102.52,407835,0
+CRUS.US,D,20230315,000000,101.11,101.89,99.12,101.18,418440,0
+CRUS.US,D,20230316,000000,99.94,103.72,99.25,103,371763,0
+CRUS.US,D,20230317,000000,103.67,104.41,101.91,102.75,1231169,0
+CRUS.US,D,20230320,000000,103.2,104.8,102.9201,104.53,323796,0
+CRUS.US,D,20230321,000000,105.38,105.9999,102.94,104.48,456786,0
+CRUS.US,D,20230322,000000,104.23,106.8199,103.57,103.58,474329,0
+CRUS.US,D,20230323,000000,104.75,106.86,104.37,105.82,444419,0
+CRUS.US,D,20230324,000000,104.88,105.725,103.44,105.59,585467,0
+CRUS.US,D,20230327,000000,105.91,106.45,104.35,106.2,441666,0
+CRUS.US,D,20230328,000000,106.2,106.39,101.975,104.39,583043,0
+CRUS.US,D,20230329,000000,105.81,109.35,105.76,108.59,600339,0
+CRUS.US,D,20230330,000000,109.46,111.15,108.86,109.56,582134,0
+CRUS.US,D,20230331,000000,108.6,109.56,108.04,109.38,496384,0
+CRUS.US,D,20230403,000000,109.16,109.7499,106.84,107.62,465152,0
+CRUS.US,D,20230404,000000,107.74,107.74,104.75,105.6,414015,0
+CRUS.US,D,20230405,000000,104.86,104.9661,101.71,102.65,824290,0
+CRUS.US,D,20230406,000000,102,102.865,101.39,102.74,702929,0
+CRUS.US,D,20230410,000000,101.78,103.81,101.78,103.3,310985,0
+CRUS.US,D,20230411,000000,103.65,103.9,101.415,101.82,433753,0
+CRUS.US,D,20230412,000000,88.23,91.73,87.895,89.28,3291344,0
+CRUS.US,D,20230413,000000,89.69,91.24,89.56,90.9,963721,0
+CRUS.US,D,20230414,000000,90.77,92.175,88.761,89.17,986638,0
+CRUS.US,D,20230417,000000,89.03,91.15,87.97,89.4,1098452,0
+CRUS.US,D,20230418,000000,90.13,90.44,88,88.83,462966,0
+CRUS.US,D,20230419,000000,88.24,89.12,87.65,89.07,344432,0
+CRUS.US,D,20230420,000000,88.38,89.63,88.2317,88.75,474643,0
+CRUS.US,D,20230421,000000,88.81,88.81,87.55,88,407841,0
+CRUS.US,D,20230424,000000,87.5,87.83,86.11,86.71,612342,0
+CRUS.US,D,20230425,000000,86.13,86.2,83.77,84.07,617667,0
+CRUS.US,D,20230426,000000,84.4,85.34,83.84,83.98,486548,0
+CRUS.US,D,20230427,000000,83.25,84.86,81.94,84.77,565341,0
+CRUS.US,D,20230428,000000,85.35,86,84.21,85.79,549667,0
+CRUS.US,D,20230501,000000,85.79,86.64,84.71,85.05,471908,0
+CRUS.US,D,20230502,000000,85.33,85.97,84.1,85.38,444228,0
+CRUS.US,D,20230503,000000,85.08,86.23,84.595,84.85,484501,0
+CRUS.US,D,20230504,000000,83.94,84.34,81.87,82.33,1147155,0
+CRUS.US,D,20230505,000000,78.9,80.505,76.7001,79.46,1760760,0
+CRUS.US,D,20230508,000000,79.21,79.99,77.305,78.03,635229,0
+CRUS.US,D,20230509,000000,76.92,77.41,75.85,77.12,679419,0
+CRUS.US,D,20230510,000000,78.06,79.29,77.34,78.93,502070,0
+CRUS.US,D,20230511,000000,78.69,79.19,77.17,78.28,436777,0
+CRUS.US,D,20230512,000000,78.79,79.18,77.72,78.52,357861,0
+CRUS.US,D,20230515,000000,78.49,80.08,77.86,80.06,370215,0
+CRUS.US,D,20230516,000000,79.61,80.075,77.48,77.56,439231,0
+CRUS.US,D,20230517,000000,77.94,79.4,77.7,79.05,439026,0
+CRUS.US,D,20230518,000000,79.35,79.82,78.675,79.3,373432,0
+CRUS.US,D,20230519,000000,79.17,79.22,77.955,78.11,407374,0
+CRUS.US,D,20230522,000000,75.98,77.575,75.6,77.04,569263,0
+CRUS.US,D,20230523,000000,76.21,76.89,75.33,75.75,489896,0
+CRUS.US,D,20230524,000000,74.62,75.33,73.875,74.29,451406,0
+CRUS.US,D,20230525,000000,75.4,76,74.72,75.3,480183,0
+CRUS.US,D,20230526,000000,75.49,78.94,75.49,78.66,508798,0
+CRUS.US,D,20230530,000000,79.8,80.11,76.775,77.52,457278,0
+CRUS.US,D,20230531,000000,76.42,78.06,76.19,77.68,892076,0
+CRUS.US,D,20230601,000000,78.28,78.88,76.33,78.63,531305,0
+CRUS.US,D,20230602,000000,79.21,79.88,77.31,79.53,451626,0
+CRUS.US,D,20230605,000000,78.61,78.7,76,76.65,578394,0
+CRUS.US,D,20230606,000000,76.45,78.11,76.34,77.3,419571,0
+CRUS.US,D,20230607,000000,77.79,79.1125,76.2171,77.32,724518,0
+CRUS.US,D,20230608,000000,77.86,78.425,76.68,77.13,491631,0
+CRUS.US,D,20230609,000000,77.66,77.86,76.41,76.83,446779,0
+CRUS.US,D,20230612,000000,77.5,79.18,77.11,78.55,526871,0
+CRUS.US,D,20230613,000000,79.18,79.72,78.28,79.14,417576,0
+CRUS.US,D,20230614,000000,78.54,79.105,77.045,78.16,531010,0
+CRUS.US,D,20230615,000000,77.49,77.88,76.57,77.1,554980,0
+CRUS.US,D,20230616,000000,77.85,77.905,76.27,77.14,882664,0
+CRUS.US,D,20230620,000000,76.44,77.24,75.35,77.15,510202,0
+CRUS.US,D,20230621,000000,76.91,76.91,75.88,75.93,538076,0
+CRUS.US,D,20230622,000000,75.59,76.45,75.26,76.02,447941,0
+CRUS.US,D,20230623,000000,75.16,75.63,73.67,73.81,517369,0
+CRUS.US,D,20230626,000000,75.29,75.89,74.43,74.82,357596,0
+CRUS.US,D,20230627,000000,75.08,78.75,74.75,78.62,445289,0
+CRUS.US,D,20230628,000000,77.23,78.9,76.65,78.74,548911,0
+CRUS.US,D,20230629,000000,78.79,79.73,78.03,79.69,402194,0
+CRUS.US,D,20230630,000000,80.15,81.43,79.53,81.01,595135,0
+CRUS.US,D,20230703,000000,81.03,81.49,79.82,81.16,205625,0
+CRUS.US,D,20230705,000000,80.33,80.37,79.035,79.33,434716,0
+CRUS.US,D,20230706,000000,78.03,79.705,77.59,79.53,470905,0
+CRUS.US,D,20230707,000000,80,80.955,79.29,79.65,671096,0
+CRUS.US,D,20230710,000000,79.75,81.19,79.73,80.41,506948,0
+CRUS.US,D,20230711,000000,79.86,81.25,79.43,81.09,388474,0
+CRUS.US,D,20230712,000000,82.15,83.43,81.95,82.82,391685,0
+CRUS.US,D,20230713,000000,82.7,83,79.94,81.7,834308,0
+CRUS.US,D,20230714,000000,81.99,81.99,78.79,79.07,612145,0
+CRUS.US,D,20230717,000000,79.13,80.63,78.73,79.97,394099,0
+CRUS.US,D,20230718,000000,79.63,79.92,78.655,79.51,379886,0
+CRUS.US,D,20230719,000000,79.88,79.88,78.52,79.34,560696,0
+CRUS.US,D,20230720,000000,78.66,79.14,76.74,77.14,418225,0
+CRUS.US,D,20230721,000000,78.04,78.27,76.73,77.87,759343,0
+CRUS.US,D,20230724,000000,77.68,78.745,77.175,77.4,442384,0
+CRUS.US,D,20230725,000000,77.59,78.875,77.59,78.57,295586,0
+CRUS.US,D,20230726,000000,77.7,78.99,77.61,78.18,425195,0
+CRUS.US,D,20230727,000000,79.45,81.15,79.03,79.45,496976,0
+CRUS.US,D,20230728,000000,80.6,81.805,79.81,81.54,407461,0
+CRUS.US,D,20230731,000000,81.43,82.66,80.585,80.8,317828,0
+CRUS.US,D,20230801,000000,80.2,81.9,79.98,81.25,459168,0
+CRUS.US,D,20230802,000000,80.35,80.56,78.9839,80.26,524312,0
+CRUS.US,D,20230803,000000,79.26,81.01,78.54,79.86,863311,0
+CRUS.US,D,20230804,000000,83.73,84.6498,81.0101,82.55,1171725,0
+CRUS.US,D,20230807,000000,82.54,85.08,82.25,85.04,718115,0
+CRUS.US,D,20230808,000000,83.93,84.17,81.81,82.91,638075,0
+CRUS.US,D,20230809,000000,82.66,83.24,81.45,82.34,450514,0
+CRUS.US,D,20230810,000000,83.12,83.58,82.31,82.34,469809,0
+CRUS.US,D,20230811,000000,81.44,82.25,80.19,80.35,374951,0
+CRUS.US,D,20230814,000000,79.77,80.9,79.5098,80.58,473425,0
+CRUS.US,D,20230815,000000,79.97,79.99,78.92,79.095,381777,0
+CRUS.US,D,20230816,000000,78.85,79.23,78.1,78.17,278329,0
+CRUS.US,D,20230817,000000,78.18,78.74,76.83,77.91,510890,0
+CRUS.US,D,20230818,000000,77.27,78.53,77.05,78.18,447851,0
+CRUS.US,D,20230821,000000,78.14,79.465,77.9131,79.14,275699,0
+CRUS.US,D,20230822,000000,79.59,79.7,78.46,78.61,323729,0
+CRUS.US,D,20230823,000000,78.25,80.26,77.83,79.93,374578,0
+CRUS.US,D,20230824,000000,80.64,80.81,76.92,77.07,342128,0
+CRUS.US,D,20230825,000000,77.21,78.32,76.365,78.22,317865,0
+CRUS.US,D,20230828,000000,78.64,79.71,78.45,79.45,316624,0
+CRUS.US,D,20230829,000000,79,80.77,78.88,80.42,531685,0
+CRUS.US,D,20230830,000000,80.27,81.67,79.955,81.1,296680,0
+CRUS.US,D,20230831,000000,80.88,82.65,80.86,82.04,352555,0
+CRUS.US,D,20230901,000000,82.59,83.18,81.945,82.92,175374,0
+CRUS.US,D,20230905,000000,82.4,82.4,78.8,79.4,586788,0
+CRUS.US,D,20230906,000000,79.53,80.285,77.28,77.29,575539,0
+CRUS.US,D,20230907,000000,75.76,75.76,71.865,73.65,892048,0
+CRUS.US,D,20230908,000000,73.52,73.875,73.07,73.5,386537,0
+CRUS.US,D,20230911,000000,74.32,74.32,72.62,73.58,386765,0
+CRUS.US,D,20230912,000000,73.1,78.304,72.72,73.59,1428077,0
+CRUS.US,D,20230913,000000,74.05,74.47,72.09,72.18,521700,0
+CRUS.US,D,20230914,000000,73.14,73.74,72.48,73.4,486002,0
+CRUS.US,D,20230915,000000,73.09,73.635,72.54,73.17,1487024,0
+CRUS.US,D,20230918,000000,73.05,74.82,73.05,73.85,618792,0
+CRUS.US,D,20230919,000000,73.89,73.89,72.595,73.44,269332,0
+CRUS.US,D,20230920,000000,73.39,74.1732,71.94,72.04,263421,0
+CRUS.US,D,20230921,000000,71.27,72.61,71.27,71.68,262519,0
+CRUS.US,D,20230922,000000,72.07,72.6301,71.75,71.8,236485,0
+CRUS.US,D,20230925,000000,71.5,72.57,71.13,72.1,267987,0
+CRUS.US,D,20230926,000000,71.38,72.725,71.38,71.83,319276,0
+CRUS.US,D,20230927,000000,72.48,72.695,71.4064,71.97,234781,0
+CRUS.US,D,20230928,000000,71.87,74.164,71.73,74.04,416804,0
+CRUS.US,D,20230929,000000,74.66,75.175,73.75,73.96,341448,0
+CRUS.US,D,20231002,000000,74.04,74.87,72.58,73.02,342764,0
+CRUS.US,D,20231003,000000,72.44,73.23,71.64,71.75,411952,0
+CRUS.US,D,20231004,000000,72.04,72.39,70.84,71.31,670598,0
+CRUS.US,D,20231005,000000,71.49,71.84,70.82,71.36,442543,0
+CRUS.US,D,20231006,000000,71.15,73.03,70.98,72.44,372891,0
+CRUS.US,D,20231009,000000,71.38,71.71,70.23,70.42,354703,0
+CRUS.US,D,20231010,000000,70.21,72.1784,70.16,71.28,333720,0
+CRUS.US,D,20231011,000000,71.54,72.14,71,72.01,405683,0
+CRUS.US,D,20231012,000000,72.25,72.83,71.7,72.56,352175,0
+CRUS.US,D,20231013,000000,72.47,72.62,70.43,70.58,201415,0
+CRUS.US,D,20231016,000000,70.62,71.9,70.23,71.17,253774,0
+CRUS.US,D,20231017,000000,70.5,71.8,70.12,71.37,302953,0
+CRUS.US,D,20231018,000000,70.23,70.42,69.22,69.43,322376,0
+CRUS.US,D,20231019,000000,69.93,70.54,68,68.17,582299,0
+CRUS.US,D,20231020,000000,68.17,68.7434,67.4,67.74,421728,0
+CRUS.US,D,20231023,000000,67.33,67.5,66.55,66.87,537534,0
+CRUS.US,D,20231024,000000,67.01,67.2,65.66,67.1,494462,0
+CRUS.US,D,20231025,000000,66.37,66.99,65.69,66.92,914262,0
+CRUS.US,D,20231026,000000,66.92,68.24,66.92,67.36,488162,0
+CRUS.US,D,20231027,000000,67.49,67.925,66.16,66.34,398337,0
+CRUS.US,D,20231030,000000,65.97,66.215,65.0177,66.01,510548,0
+CRUS.US,D,20231031,000000,66.08,67.4,65.695,66.93,666315,0
+CRUS.US,D,20231101,000000,68.65,69.82,66.2015,67.94,1145023,0
+CRUS.US,D,20231102,000000,69.47,70.61,68.21,70.37,972290,0
+CRUS.US,D,20231103,000000,68,70.73,65.077,70.56,1205134,0
+CRUS.US,D,20231106,000000,70.15,73.44,70.05,73.05,866023,0
+CRUS.US,D,20231107,000000,72.37,74,72.21,72.57,578055,0
+CRUS.US,D,20231108,000000,73,73.12,71.405,72.03,545116,0
+CRUS.US,D,20231109,000000,72.37,72.4429,69.23,69.39,491416,0
+CRUS.US,D,20231110,000000,70.43,73.79,70,73.03,449525,0
+CRUS.US,D,20231113,000000,72.39,72.76,71.6,72.16,545209,0
+CRUS.US,D,20231114,000000,74,75.02,73.74,75.01,416708,0
+CRUS.US,D,20231115,000000,75.54,76.89,75,75.91,375532,0
+CRUS.US,D,20231116,000000,75.3,75.99,74.86,75.82,338128,0
+CRUS.US,D,20231117,000000,76.17,76.77,75.56,75.62,391692,0
+CRUS.US,D,20231120,000000,75.65,76.69,75.41,76.49,422972,0
+CRUS.US,D,20231121,000000,75.34,75.79,74.8,75.67,436365,0
+CRUS.US,D,20231122,000000,76.26,77.36,75.76,75.85,468296,0
+CRUS.US,D,20231124,000000,75.78,77.34,75.54,76.24,220096,0
+CRUS.US,D,20231127,000000,76.01,77.14,75.5446,76.87,454830,0
+CRUS.US,D,20231128,000000,76.4,77.22,76.225,76.98,448547,0
+CRUS.US,D,20231129,000000,77.79,78.5978,76.52,76.67,406922,0
+CRUS.US,D,20231130,000000,76.92,76.92,74.83,75.91,526318,0
+CRUS.US,D,20231201,000000,75.93,76.5,75.3,76.18,385732,0
+CRUS.US,D,20231204,000000,75.77,77.19,75.57,77.02,339059,0
+CRUS.US,D,20231205,000000,76.38,78.26,75.8,78.1,499485,0
+CRUS.US,D,20231206,000000,78.74,79.395,77.44,77.73,290438,0
+CRUS.US,D,20231207,000000,77.98,78.59,77.4588,78.56,284243,0
+CRUS.US,D,20231208,000000,78.52,79.81,78.5,78.53,545389,0
+CRUS.US,D,20231211,000000,78.72,81.555,78.59,81.39,300336,0
+CRUS.US,D,20231212,000000,81.09,81.225,79.85,80.16,294268,0
+CRUS.US,D,20231213,000000,80.31,81.465,79.38,81.29,359579,0
+CRUS.US,D,20231214,000000,82.18,85.09,82.04,85.02,410890,0
+CRUS.US,D,20231215,000000,85.47,85.83,83.38,83.81,808293,0
+CRUS.US,D,20231218,000000,83.81,83.81,82.43,83.46,284531,0
+CRUS.US,D,20231219,000000,83.68,84.08,82.73,83.73,350772,0
+CRUS.US,D,20231220,000000,83.23,84.29,81.9,81.95,273374,0
+CRUS.US,D,20231221,000000,83.2,83.99,82.96,83.82,182852,0
+CRUS.US,D,20231222,000000,84.34,85.095,84,84.06,173133,0
+CRUS.US,D,20231226,000000,84.47,85.17,83.8601,84.55,181859,0
+CRUS.US,D,20231227,000000,84.89,84.89,83.895,84.38,154394,0
+CRUS.US,D,20231228,000000,84.31,84.6394,83.82,84.34,179810,0
+CRUS.US,D,20231229,000000,84.19,84.63,83.15,83.19,277805,0
+CRUS.US,D,20240102,000000,82.4,82.4,80.7,81.68,304080,0
+CRUS.US,D,20240103,000000,80.13,81.0536,79.66,80.26,368250,0
+CRUS.US,D,20240104,000000,78.9,79.455,77.84,78.24,389269,0
+CRUS.US,D,20240105,000000,78.2,79.1399,77.26,77.78,553331,0
+CRUS.US,D,20240108,000000,78.3,80.86,78.3,80.78,309057,0
+CRUS.US,D,20240109,000000,79.79,80.36,78.9201,79.37,200300,0
+CRUS.US,D,20240110,000000,79.17,79.44,77.25,79.39,238552,0
+CRUS.US,D,20240111,000000,79.18,79.99,77.925,78.78,208904,0
+CRUS.US,D,20240112,000000,79.2,79.43,77.74,78.17,195091,0
+CRUS.US,D,20240116,000000,77.84,78.33,76.885,78.11,289487,0
+CRUS.US,D,20240117,000000,77.29,77.48,76,77,332596,0
+CRUS.US,D,20240118,000000,78.53,79.71,78.04,79.51,495794,0
+CRUS.US,D,20240119,000000,80.67,81.74,79.4001,80.68,413862,0
+CRUS.US,D,20240122,000000,81.08,82.285,81.08,81.82,323274,0
+CRUS.US,D,20240123,000000,82.09,83.79,81.9,83.74,313229,0
+CRUS.US,D,20240124,000000,83.86,83.93,82.18,82.82,252341,0
+CRUS.US,D,20240125,000000,84.25,84.41,82.31,82.7,264133,0
+CRUS.US,D,20240126,000000,82.16,82.43,79.84,80.06,311901,0
+CRUS.US,D,20240129,000000,80.06,80.565,79.1,80.38,306020,0
+CRUS.US,D,20240130,000000,79.96,80.55,78.08,78.53,532569,0
+CRUS.US,D,20240131,000000,78,79.015,76.995,77.2,365973,0
+CRUS.US,D,20240201,000000,77.55,77.55,76.07,76.97,314321,0
+CRUS.US,D,20240202,000000,76.53,76.84,75.92,76.7,343896,0
+CRUS.US,D,20240205,000000,76.98,79.08,76.58,78.71,428179,0
+CRUS.US,D,20240206,000000,78.67,79.47,77.485,78.42,859561,0
+CRUS.US,D,20240207,000000,90.01,93.035,87.69,89.86,2664132,0
+CRUS.US,D,20240208,000000,91.09,95.87,90.46,93.24,1148006,0
+CRUS.US,D,20240209,000000,93.16,94.24,92.17,93.06,725539,0
+CRUS.US,D,20240212,000000,93.25,94.34,91.56,92.14,511446,0
+CRUS.US,D,20240213,000000,89.58,90.445,87.85,88.83,902616,0
+CRUS.US,D,20240214,000000,90.03,91.35,89.525,90.74,713285,0
+CRUS.US,D,20240215,000000,91.11,92.8,90.92,91.63,420227,0
+CRUS.US,D,20240216,000000,91.52,92.335,90.25,90.27,381289,0
+CRUS.US,D,20240220,000000,89.06,90.49,89.05,89.98,392121,0
+CRUS.US,D,20240221,000000,89.36,90.69,89.36,90.37,431449,0
+CRUS.US,D,20240222,000000,92.31,92.56,91.13,91.75,347354,0
+CRUS.US,D,20240223,000000,91.91,92.81,91.23,91.96,330010,0
+CRUS.US,D,20240226,000000,92.02,93.08,91.86,91.97,352630,0
+CRUS.US,D,20240227,000000,92.16,93.4,91.22,91.3,729527,0
+CRUS.US,D,20240228,000000,90.05,90.6,89.325,89.83,382414,0
+CRUS.US,D,20240229,000000,89.81,91.97,89.53,91.82,760084,0
+CRUS.US,D,20240301,000000,92.67,93.4,91.75,93.23,429942,0
+CRUS.US,D,20240304,000000,94.24,94.24,92.074,92.16,372573,0
+CRUS.US,D,20240305,000000,91.23,91.4,88.7,89.34,528177,0
+CRUS.US,D,20240306,000000,90.59,92.855,90.31,91.27,403396,0
+CRUS.US,D,20240307,000000,92.37,95.547,92.37,94.26,343080,0
+CRUS.US,D,20240308,000000,94.58,94.99,92.45,92.51,269567,0
+CRUS.US,D,20240311,000000,91.66,93.17,91.27,92.75,290553,0
+CRUS.US,D,20240312,000000,93.84,93.89,92.44,93.47,235882,0
+CRUS.US,D,20240313,000000,92.71,93.3962,91.39,91.53,318135,0
+CRUS.US,D,20240314,000000,91.44,91.775,89.05,89.89,574613,0
+CRUS.US,D,20240315,000000,89.48,90.27,88.56,88.67,918290,0
+CRUS.US,D,20240318,000000,89.56,91.12,88.87,88.9,365196,0
+CRUS.US,D,20240319,000000,88.11,89.255,87.3935,88.63,307781,0
+CRUS.US,D,20240320,000000,89.47,90.83,88.51,90.52,318429,0
+CRUS.US,D,20240321,000000,91.97,92.35,90.23,90.24,320568,0
+CRUS.US,D,20240322,000000,90.3,91.27,90.05,90.87,303277,0
+CRUS.US,D,20240325,000000,90.08,90.965,89.735,90.28,214822,0
+CRUS.US,D,20240326,000000,90.11,91.09,89.32,89.35,213543,0
+CRUS.US,D,20240327,000000,90.09,91.95,89.77,91.94,207650,0
+CRUS.US,D,20240328,000000,91.93,92.7765,91.73,92.56,253461,0
+CRUS.US,D,20240401,000000,92.56,93.96,91.43,91.87,404789,0
+CRUS.US,D,20240402,000000,91.23,91.83,90.1,91.7,308275,0
+CRUS.US,D,20240403,000000,90.51,92.25,90.51,91.65,322214,0
+CRUS.US,D,20240404,000000,93,93.56,89.92,90.45,217384,0
+CRUS.US,D,20240405,000000,90.16,91.82,89.98,91.77,272844,0
+CRUS.US,D,20240408,000000,92.49,93.19,91.67,91.7,201254,0
+CRUS.US,D,20240409,000000,92.79,93.7,92.38,93.56,246155,0
+CRUS.US,D,20240410,000000,92.09,92.66,89.53,90.17,279119,0
+CRUS.US,D,20240411,000000,90.57,90.87,89.43,90.85,315130,0
+CRUS.US,D,20240412,000000,89.11,89.68,87.61,88.56,422654,0
+CRUS.US,D,20240415,000000,89,89.2378,86.35,86.97,274493,0
+CRUS.US,D,20240416,000000,86.56,86.94,85.76,85.81,261934,0
+CRUS.US,D,20240417,000000,86.11,86.83,85.25,85.25,264622,0
+CRUS.US,D,20240418,000000,85,85,82.96,83.25,232658,0
+CRUS.US,D,20240419,000000,82.76,83.59,81.3,82.03,219978,0
+CRUS.US,D,20240422,000000,82.91,85.2,82.025,84.47,475730,0
+CRUS.US,D,20240423,000000,84.51,85.48,84.01,84.25,386363,0
+CRUS.US,D,20240424,000000,85.48,87.185,85.395,86.29,429495,0
+CRUS.US,D,20240425,000000,86.08,88.26,86.08,87.31,230016,0
+CRUS.US,D,20240426,000000,87.22,89.1,87.22,88.53,203839,0
+CRUS.US,D,20240429,000000,88.53,90.94,88.53,90.3,251418,0
+CRUS.US,D,20240430,000000,89.52,90.52,88.5,88.57,315763,0
+CRUS.US,D,20240501,000000,86.63,87.7,83.92,84,534125,0
+CRUS.US,D,20240502,000000,85.12,86.84,84.56,85.91,389027,0
+CRUS.US,D,20240503,000000,87.67,88.88,86.6717,88.48,325867,0
+CRUS.US,D,20240506,000000,89.01,90.03,88.57,90.02,519914,0
+CRUS.US,D,20240507,000000,90.96,92.485,90.29,91.13,809815,0
+CRUS.US,D,20240508,000000,102.885,103.3,97.7727,102.24,1551671,0
+CRUS.US,D,20240509,000000,102.65,104.16,101.4,103.78,702191,0
+CRUS.US,D,20240510,000000,104.07,107.01,103.31,106.13,676647,0
+CRUS.US,D,20240513,000000,106.14,108.25,105.53,107.78,597067,0
+CRUS.US,D,20240514,000000,108.18,111.74,107.705,110.67,801044,0
+CRUS.US,D,20240515,000000,111.62,112.67,109.89,112.4,574222,0
+CRUS.US,D,20240516,000000,110.34,112.665,110.34,112.22,427185,0
+CRUS.US,D,20240517,000000,109.94,111.43,108.68,110.02,478130,0
+CRUS.US,D,20240520,000000,110.38,113.83,110.38,112.99,431950,0
+CRUS.US,D,20240521,000000,111.52,114.2,110.59,113.72,413400,0
+CRUS.US,D,20240522,000000,114.21,115.18,113.451,114.62,439237,0
+CRUS.US,D,20240523,000000,115.7,115.7,113.21,114.06,414867,0
+CRUS.US,D,20240524,000000,115.33,116.14,114.15,114.46,409422,0
+CRUS.US,D,20240528,000000,114.98,117.12,114.12,116.69,551125,0
+CRUS.US,D,20240529,000000,114.83,116.51,113.51,115.14,472461,0
+CRUS.US,D,20240530,000000,115.02,115.47,113.6567,114.76,353533,0
+CRUS.US,D,20240531,000000,114.59,115.55,112.41,114.7,475734,0
+CRUS.US,D,20240603,000000,115.23,115.91,114.142,114.61,399746,0
+CRUS.US,D,20240604,000000,114.08,114.7499,113.44,114.15,288089,0
+CRUS.US,D,20240605,000000,115.6,117.635,114.69,117,480789,0
+CRUS.US,D,20240606,000000,117.03,120.295,116.86,118.87,587587,0
+CRUS.US,D,20240607,000000,118.29,119.7,117.185,117.52,297794,0
+CRUS.US,D,20240610,000000,116.13,119.76,115.6049,119.52,425477,0
+CRUS.US,D,20240611,000000,119.58,119.98,118.89,119.73,358018,0
+CRUS.US,D,20240612,000000,120.91,124.86,120.3797,123.74,493049,0
+CRUS.US,D,20240613,000000,124.01,125.19,123.12,124.04,392951,0
+CRUS.US,D,20240614,000000,122.45,123.16,121.615,122.56,225042,0
+CRUS.US,D,20240617,000000,122.69,125.64,122.34,125.51,386647,0
+CRUS.US,D,20240618,000000,125.9,128.64,125.9,127.15,637019,0
+CRUS.US,D,20240620,000000,126.98,128.11,123.74,124.85,526892,0
+CRUS.US,D,20240621,000000,123.71,126.925,122.6632,125.96,1938885,0
+CRUS.US,D,20240624,000000,124.31,125.34,122.98,123.1,544927,0
+CRUS.US,D,20240625,000000,123.77,126.68,122.87,126.6,398664,0
+CRUS.US,D,20240626,000000,125.9,127.8599,125.385,126.86,517367,0
+CRUS.US,D,20240627,000000,126.8,127.315,125.03,126.81,397049,0
+CRUS.US,D,20240628,000000,127.86,130.04,126.33,127.66,666308,0
+CRUS.US,D,20240701,000000,127.83,128.065,125.81,127.29,407297,0
+CRUS.US,D,20240702,000000,127.14,130.29,127.14,129.77,354234,0
+CRUS.US,D,20240703,000000,129.86,130.18,128.295,128.57,294986,0
+CRUS.US,D,20240705,000000,128.82,129.75,127.91,129.3,413656,0
+CRUS.US,D,20240708,000000,130.41,131.22,129.4,130.43,322672,0
+CRUS.US,D,20240709,000000,131.49,138.65,131.395,135.46,736827,0
+CRUS.US,D,20240710,000000,136.35,136.95,134.695,136.6,799409,0
+CRUS.US,D,20240711,000000,137.57,137.75,134.11,135.22,332248,0
+CRUS.US,D,20240712,000000,136.29,139,134.895,136.96,298338,0
+CRUS.US,D,20240715,000000,137.86,141.94,137.37,139.81,451533,0
+CRUS.US,D,20240716,000000,140.83,142.83,140.18,142.65,426286,0
+CRUS.US,D,20240717,000000,140.12,140.65,138.06,138.75,570137,0
+CRUS.US,D,20240718,000000,140.88,140.88,135.2,138.81,598813,0
+CRUS.US,D,20240719,000000,138.34,138.82,134.0062,134.87,448823,0
+CRUS.US,D,20240722,000000,137.93,138.64,135.175,138.39,439675,0
+CRUS.US,D,20240723,000000,137.09,138.9,136.65,137.71,299365,0
+CRUS.US,D,20240724,000000,135.91,136.34,129.53,129.95,482760,0
+CRUS.US,D,20240725,000000,129.27,130,125.745,126.81,638578,0
+CRUS.US,D,20240726,000000,129.38,131.25,127.95,129.24,405489,0
+CRUS.US,D,20240729,000000,130.58,132.67,129.6901,130.96,398593,0
+CRUS.US,D,20240730,000000,131.73,132.47,128.134,129.2,615033,0
+CRUS.US,D,20240731,000000,132.78,132.78,128.2701,130.48,535456,0
+CRUS.US,D,20240801,000000,129.25,130.82,119.41,121.13,690222,0
+CRUS.US,D,20240802,000000,117.57,118.41,113.79,114.73,536964,0
+CRUS.US,D,20240805,000000,108.99,116.095,107.62,112.86,660601,0
+CRUS.US,D,20240806,000000,113.58,116.79,112.55,115.31,634570,0
+CRUS.US,D,20240807,000000,130.15,131.99,121,124,1189339,0
+CRUS.US,D,20240808,000000,126.81,132.51,124.82,131.57,729792,0
+CRUS.US,D,20240809,000000,131.46,134.68,130.4801,132.85,609030,0
+CRUS.US,D,20240812,000000,132.79,135,131.485,132.06,427975,0
+CRUS.US,D,20240813,000000,134.21,138.07,133.5514,137.66,430959,0
+CRUS.US,D,20240814,000000,137.73,138.01,134.49,137.08,407297,0
+CRUS.US,D,20240815,000000,139.96,142.75,139.13,141.76,420475,0
+CRUS.US,D,20240816,000000,139.94,141.83,139.07,141.43,302091,0
+CRUS.US,D,20240819,000000,141.02,141.73,138.8227,140.49,374044,0
+CRUS.US,D,20240820,000000,139.93,141.38,139.41,139.69,304899,0
+CRUS.US,D,20240821,000000,141.44,144.83,141.1,142.72,685513,0
+CRUS.US,D,20240822,000000,142.62,143.1,139.19,139.83,337026,0
+CRUS.US,D,20240823,000000,141.15,145.1,140.39,144.52,640025,0
+CRUS.US,D,20240826,000000,144.52,144.7685,140.765,141.73,327660,0
+CRUS.US,D,20240827,000000,140.32,144.27,139.53,143.35,352844,0
+CRUS.US,D,20240828,000000,143,143.95,140.05,141.51,307484,0
+CRUS.US,D,20240829,000000,142.14,147.46,142.085,144.33,454859,0
+CRUS.US,D,20240830,000000,146.6,147.08,142.16,145.69,546957,0
+CRUS.US,D,20240903,000000,143.17,143.345,136.5,137.47,773805,0
+CRUS.US,D,20240904,000000,136.32,141.16,136.32,138.54,396581,0
+CRUS.US,D,20240905,000000,137.34,139.9,135.74,138.21,372152,0
+CRUS.US,D,20240906,000000,138.21,138.21,131.3801,132.32,411644,0
+CRUS.US,D,20240909,000000,134.15,135.46,133.08,134.61,412427,0
+CRUS.US,D,20240910,000000,134.41,134.76,128.4503,130.94,541355,0
+CRUS.US,D,20240911,000000,132.37,137.22,131.422,136.63,407547,0
+CRUS.US,D,20240912,000000,136.29,137.73,133.43,134,451600,0
+CRUS.US,D,20240913,000000,135.47,135.47,131.75,133.17,579543,0
+CRUS.US,D,20240916,000000,129,129.94,119.21,125.22,972898,0
+CRUS.US,D,20240917,000000,125.23,125.97,122.8201,123.8,778227,0
+CRUS.US,D,20240918,000000,124.33,125.98,122.27,122.84,478408,0
+CRUS.US,D,20240919,000000,126.34,127.17,124.56,125.12,633158,0
+CRUS.US,D,20240920,000000,124.11,124.175,121.32,123.11,1606431,0
+CRUS.US,D,20240923,000000,123.91,126.49,123.3603,124.33,373208,0
+CRUS.US,D,20240924,000000,125.83,126.5,122.42,122.73,547418,0
+CRUS.US,D,20240925,000000,121.09,122.42,118.73,119.79,803627,0
+CRUS.US,D,20240926,000000,124.14,124.14,119.79,121.91,898751,0
+CRUS.US,D,20240927,000000,122.65,122.91,120.49,121.6,566328,0
+CRUS.US,D,20240930,000000,121.77,124.37,121.6,124.21,764218,0
+CRUS.US,D,20241001,000000,122.06,123.4,118.2,119.02,648070,0
+CRUS.US,D,20241002,000000,120.17,122.6,119.2601,121.03,430356,0
+CRUS.US,D,20241003,000000,120.355,121.63,118.39,118.87,559643,0
+CRUS.US,D,20241004,000000,121.79,122.09,118.7,119.61,338046,0
+CRUS.US,D,20241007,000000,118.72,119.38,116.89,117.38,434285,0
+CRUS.US,D,20241008,000000,117.8,118.97,115.96,118.54,410647,0
+CRUS.US,D,20241009,000000,118.73,121.48,117.5,121.21,472978,0
+CRUS.US,D,20241010,000000,117.57,119.8,116.39,119.69,798061,0
+CRUS.US,D,20241011,000000,118.41,119.9325,117.59,119.71,294235,0
+CRUS.US,D,20241014,000000,120.65,124.78,120.65,123.31,561983,0
+CRUS.US,D,20241015,000000,123.46,126.04,121.63,124.01,922845,0
+CRUS.US,D,20241016,000000,125.6,125.6,122.2,122.53,588031,0
+CRUS.US,D,20241017,000000,124.91,124.91,122.58,122.87,440990,0
+CRUS.US,D,20241018,000000,124.71,124.98,122.37,124.83,459225,0
+CRUS.US,D,20241021,000000,124.36,125.5173,123.26,125.28,484740,0
+CRUS.US,D,20241022,000000,124.23,124.31,122.19,124.07,452018,0
+CRUS.US,D,20241023,000000,123.95,124.95,116.34,119.1,1101310,0
+CRUS.US,D,20241024,000000,120.25,121.458,119.61,120.7,448844,0
+CRUS.US,D,20241025,000000,121.52,123.95,121.36,122.22,369600,0
+CRUS.US,D,20241028,000000,122.3,125.85,122.1,123.05,436050,0
+CRUS.US,D,20241029,000000,121.8,123.7,120.74,121.2,626662,0
+CRUS.US,D,20241030,000000,117.65,120.24,112.61,114.22,1165509,0
+CRUS.US,D,20241031,000000,113.81,113.81,109.21,109.82,925386,0
+CRUS.US,D,20241101,000000,110.89,112.24,109.55,110.3,695986,0
+CRUS.US,D,20241104,000000,109.41,113.77,109,110.63,1171746,0
+CRUS.US,D,20241105,000000,100.49,109.35,100,102.79,1948491,0
+CRUS.US,D,20241106,000000,105.31,106,102.28,104.11,1085050,0
+CRUS.US,D,20241107,000000,105.82,105.82,103.105,103.55,756424,0
+CRUS.US,D,20241108,000000,103.07,104.01,102.33,103.71,624917,0
+CRUS.US,D,20241111,000000,103.58,104.87,102.2,104.71,868704,0
+CRUS.US,D,20241112,000000,104.74,106.41,104.04,104.67,780070,0
+CRUS.US,D,20241113,000000,103.42,104.48,100.38,100.39,1092443,0
+CRUS.US,D,20241114,000000,101.51,102.59,100.96,101.5,775872,0
+CRUS.US,D,20241115,000000,100.16,102.16,99.7,100.67,796859,0
+CRUS.US,D,20241118,000000,100.67,101.74,100.36,101.06,775911,0
+CRUS.US,D,20241119,000000,100.65,101.9,100.39,100.58,554373,0
+CRUS.US,D,20241120,000000,100.11,100.345,98.56,100.215,696213,0
+CRUS.US,D,20241121,000000,101.17,102.98,100.38,102.55,467359,0
+CRUS.US,D,20241122,000000,102.24,104.97,102.03,104.82,568635,0
+CRUS.US,D,20241125,000000,105.63,109.85,104.87,108.82,894410,0
+CRUS.US,D,20241126,000000,109.61,110,107,107.41,502184,0
+CRUS.US,D,20241127,000000,107.41,107.8,104.0636,105.52,407526,0
+CRUS.US,D,20241129,000000,106.44,106.86,104.37,104.45,373956,0
+CRUS.US,D,20241202,000000,104.56,108.82,104.44,107.84,679856,0
+CRUS.US,D,20241203,000000,106.59,107.09,105.1,105.6,852779,0
+CRUS.US,D,20241204,000000,106.76,106.76,103.11,103.7,700437,0
+CRUS.US,D,20241205,000000,104.69,107.265,103.67,103.96,736298,0
+CRUS.US,D,20241206,000000,104.33,105.97,103.84,104.44,532554,0
+CRUS.US,D,20241209,000000,104.5,107.44,103.72,105.31,428713,0
+CRUS.US,D,20241210,000000,105.34,106.24,104.12,105.66,553955,0
+CRUS.US,D,20241211,000000,106.34,108.5,105.88,106.66,619013,0
+CRUS.US,D,20241212,000000,106.49,107.68,104.74,106.44,505769,0
+CRUS.US,D,20241213,000000,107.35,107.89,105.05,106.71,567041,0
+CRUS.US,D,20241216,000000,106.74,107.29,105.28,105.63,545708,0
+CRUS.US,D,20241217,000000,105.44,105.54,103.12,103.31,704074,0
+CRUS.US,D,20241218,000000,104.21,104.9526,99.2,100.62,554470,0
+CRUS.US,D,20241219,000000,101.2,101.77,99.22,100.16,670993,0
+CRUS.US,D,20241220,000000,100.09,101.8531,99.07,100.56,2122112,0
+CRUS.US,D,20241223,000000,100.89,103.11,100.89,102.62,521898,0
+CRUS.US,D,20241224,000000,102.81,103.06,101.42,102.47,241276,0
+CRUS.US,D,20241226,000000,101.95,104.2351,101.635,103.48,469796,0
+CRUS.US,D,20241227,000000,103.24,103.245,101.13,101.87,276666,0
+CRUS.US,D,20241230,000000,100.51,101.1,99.02,100.19,418558,0
+CRUS.US,D,20241231,000000,100.43,100.87,99.015,99.58,458361,0
+CRUS.US,D,20250102,000000,100,101.73,98.87,99.41,541777,0
+CRUS.US,D,20250103,000000,99.54,100.94,98.29,100.79,753048,0
+CRUS.US,D,20250106,000000,101.74,104.49,101.74,102.48,696579,0
+CRUS.US,D,20250107,000000,103.9,105.84,103.16,105.2,808503,0
+CRUS.US,D,20250108,000000,104.38,105.28,101.35,105.2,635831,0
+CRUS.US,D,20250110,000000,103.62,104.57,99.6575,101.14,655989,0
+CRUS.US,D,20250113,000000,100.29,100.9575,98.8,99.93,652014,0
+CRUS.US,D,20250114,000000,101.47,102.11,99.865,101.34,537907,0
+CRUS.US,D,20250115,000000,103.15,104.2332,101.82,101.91,444558,0
+CRUS.US,D,20250116,000000,102.5,102.61,100.78,100.85,402995,0
+CRUS.US,D,20250117,000000,102.78,103.065,100,101,667540,0
+CRUS.US,D,20250121,000000,101.42,101.58,99.24,100.25,618308,0
+CRUS.US,D,20250122,000000,100.19,101.135,98.61,100.3,485142,0
+CRUS.US,D,20250123,000000,99.02,101.225,98.19,101.08,561653,0
+CRUS.US,D,20250124,000000,101.3,101.64,100.18,101.41,747156,0
+CRUS.US,D,20250127,000000,99.75,102.07,98.98,99.42,645464,0
+CRUS.US,D,20250128,000000,98.79,101.26,97.4301,100.92,897443,0
+CRUS.US,D,20250129,000000,100.75,101.87,97.66,98.14,720978,0
+CRUS.US,D,20250130,000000,98.91,100.27,98.225,99.29,684102,0
+CRUS.US,D,20250131,000000,100.94,102.63,99.03,100.44,901680,0
+CRUS.US,D,20250203,000000,97.81,100.045,95.25,99.3,1048141,0
+CRUS.US,D,20250204,000000,98.81,104.12,98.24,101.39,1170964,0
+CRUS.US,D,20250205,000000,112,112.48,102.27,109.34,1862768,0
+CRUS.US,D,20250206,000000,107.85,108.15,101.428,104.41,1532423,0
+CRUS.US,D,20250207,000000,104.84,107.46,104.685,106.77,1261331,0
+CRUS.US,D,20250210,000000,106.87,107.73,102.805,104.39,1051237,0
+CRUS.US,D,20250211,000000,103.57,105.92,103.44,103.51,500856,0
+CRUS.US,D,20250212,000000,101.95,103.86,100.77,103.79,634401,0
+CRUS.US,D,20250213,000000,104.02,107.185,104.02,106.95,844910,0
+CRUS.US,D,20250214,000000,107.47,110.49,106.99,109.06,748463,0
+CRUS.US,D,20250218,000000,109.27,111.33,109.1188,111.2,870396,0
+CRUS.US,D,20250219,000000,111.7,113.14,111.0463,111.4,578107,0
+CRUS.US,D,20250220,000000,111.99,112.43,110.28,111.3,574144,0
+CRUS.US,D,20250221,000000,111.46,111.54,108.198,109.07,787449,0
+CRUS.US,D,20250224,000000,108.85,110.58,107.65,108.59,505215,0
+CRUS.US,D,20250225,000000,108.27,110.35,107.29,107.48,735757,0
+CRUS.US,D,20250226,000000,107.39,111.41,107.14,109.83,597443,0
+CRUS.US,D,20250227,000000,109.07,109.89,102.35,102.4,756631,0
+CRUS.US,D,20250228,000000,102.4,104.25,101.23,104.21,636065,0
+CRUS.US,D,20250303,000000,104.51,105.89,100.945,101.68,512339,0
+CRUS.US,D,20250304,000000,101.26,105.03,101.22,103.17,566258,0
+CRUS.US,D,20250305,000000,103.5,105.57,102.5814,105.39,419070,0
+CRUS.US,D,20250306,000000,103.62,104.63,102.33,102.95,504774,0
+CRUS.US,D,20250307,000000,103.77,109.3,103.5,108.92,622639,0
+CRUS.US,D,20250310,000000,106.93,108.84,104.04,104.77,734139,0
+CRUS.US,D,20250311,000000,104.73,104.73,98.83,101.79,797287,0
+CRUS.US,D,20250312,000000,102.9,103.743,97.74,97.89,1068269,0
+CRUS.US,D,20250313,000000,98.14,100.34,97.6193,98.34,552440,0
+CRUS.US,D,20250314,000000,99.61,100.73,99,99.82,455593,0
+CRUS.US,D,20250317,000000,99.62,101.125,98.78,100.33,493306,0
+CRUS.US,D,20250318,000000,99.66,101.675,98.93,100.86,407672,0
+CRUS.US,D,20250319,000000,100.7,102.33,100.215,101.05,340090,0
+CRUS.US,D,20250320,000000,99.58,100.973,99.19,99.87,408638,0
+CRUS.US,D,20250321,000000,98.57,100.1,97.2711,99.79,2452191,0
+CRUS.US,D,20250324,000000,101.59,103.24,101.475,102.58,418998,0
+CRUS.US,D,20250325,000000,102.25,103.72,101.74,102.66,336541,0
+CRUS.US,D,20250326,000000,102.81,104.615,102.675,103.31,363351,0
+CRUS.US,D,20250327,000000,103.07,104.31,101.9834,103.26,535071,0
+CRUS.US,D,20250328,000000,102.36,102.83,99.02,99.51,443648,0
+CRUS.US,D,20250331,000000,98.07,99.92,96.01,99.655,550841,0
+CRUS.US,D,20250401,000000,99.29,100.6265,98.015,99.83,401364,0
+CRUS.US,D,20250402,000000,98.48,99.97,98.03,98.58,479530,0
+CRUS.US,D,20250403,000000,94.94,95.16,88.42,88.85,1064526,0
+CRUS.US,D,20250404,000000,85.06,86.65,82.155,83.23,1091331,0
+CRUS.US,D,20250407,000000,80.33,88.42,78.5,82.93,1316529,0
+CRUS.US,D,20250408,000000,84.85,85.55,75.83,77.43,960327,0
+CRUS.US,D,20250409,000000,77.94,90.89,76.7,90.23,1423374,0
+CRUS.US,D,20250410,000000,87,87.88,81.67,84.85,829543,0
+CRUS.US,D,20250411,000000,84.85,87.4,82.02,86.27,879223,0
+CRUS.US,D,20250414,000000,88.38,88.98,86,87.41,755619,0
+CRUS.US,D,20250415,000000,87.86,88.61,86.86,86.95,458251,0
+CRUS.US,D,20250416,000000,84.94,86.491,83.04,85.52,465761,0
+CRUS.US,D,20250417,000000,86.42,86.48,85.04,85.58,519759,0
+CRUS.US,D,20250421,000000,84.04,85.91,83.4335,85.78,715046,0
+CRUS.US,D,20250422,000000,86.05,87.56,85.67,86.74,463509,0
+CRUS.US,D,20250423,000000,89.94,91.275,87.94,88.76,473214,0
+CRUS.US,D,20250424,000000,90.89,93.2,89.64,92.4,557594,0
+CRUS.US,D,20250425,000000,91.21,93.79,91.21,93.41,400270,0
+CRUS.US,D,20250428,000000,93.11,94.02,92.2,93.665,372471,0
+CRUS.US,D,20250429,000000,92.65,94.44,91.48,93.55,361979,0
+CRUS.US,D,20250430,000000,92.03,96.2325,91.79,96.04,589665,0
+CRUS.US,D,20250501,000000,96.47,97.22,95.1,95.54,503953,0
+CRUS.US,D,20250502,000000,97.42,99.0874,97.42,98.2,420183,0
+CRUS.US,D,20250505,000000,97.25,99.61,97.25,98.49,504280,0
+CRUS.US,D,20250506,000000,97.25,98.98,96.7,98.72,1033879,0
+CRUS.US,D,20250507,000000,97.77,97.985,91.32,96.66,1502149,0
+CRUS.US,D,20250508,000000,98.1,99.76,96.69,97.57,962745,0
+CRUS.US,D,20250509,000000,99.21,101.01,98.51,100.53,741587,0
+CRUS.US,D,20250512,000000,105.36,107.2,105,105.83,766278,0
+CRUS.US,D,20250513,000000,105.83,107.86,105.41,107.24,751503,0
+CRUS.US,D,20250514,000000,107.23,108.66,106.82,107.44,513488,0
+CRUS.US,D,20250515,000000,107.08,107.98,106.305,106.89,712200,0
+CRUS.US,D,20250516,000000,106.5,106.89,105.665,106.23,575566,0
+CRUS.US,D,20250519,000000,104.89,105.66,104.07,105.45,576013,0
+CRUS.US,D,20250520,000000,106.28,106.5,105.14,105.93,565431,0
+CRUS.US,D,20250521,000000,105,107.18,104.02,104.31,688572,0
+CRUS.US,D,20250522,000000,104.45,106.4,102.06,102.18,528021,0
+CRUS.US,D,20250523,000000,99.11,101.35,99,99.89,769253,0
+CRUS.US,D,20250527,000000,101.67,102.53,100.995,102.19,439751,0
+CRUS.US,D,20250528,000000,102.19,103.03,100.32,100.42,568964,0
+CRUS.US,D,20250529,000000,102.3,102.54,99.465,99.81,465858,0
+CRUS.US,D,20250530,000000,99.19,99.57,96.97,98.36,616371,0
+CRUS.US,D,20250602,000000,97.89,98.26,96.73,97.74,558920,0
+CRUS.US,D,20250603,000000,97.78,100.65,96.39,100.04,713049,0
+CRUS.US,D,20250604,000000,101.19,101.2,100.14,101.01,573170,0
+CRUS.US,D,20250605,000000,101.27,102.26,99.84,100.05,376687,0
+CRUS.US,D,20250606,000000,100.91,101.78,100.57,101.04,390737,0
+CRUS.US,D,20250609,000000,101.95,103.58,101.775,102.82,701670,0
+CRUS.US,D,20250610,000000,104.02,106.06,103.42,105.25,430111,0
+CRUS.US,D,20250611,000000,105.6,106.2117,102.18,102.67,568925,0
+CRUS.US,D,20250612,000000,101.94,103.0443,101.6,102.71,388028,0
+CRUS.US,D,20250613,000000,101.55,102.55,100.75,100.88,353042,0
+CRUS.US,D,20250616,000000,101.94,104.09,101.715,104.09,423351,0
+CRUS.US,D,20250617,000000,103.06,104.15,102.82,103.34,360601,0
+CRUS.US,D,20250618,000000,103.49,105.325,103.105,104.34,450938,0
+CRUS.US,D,20250620,000000,104.94,105.8,102.72,104.34,728230,0
+CRUS.US,D,20250623,000000,104.49,106.38,103.85,105.66,416163,0
+CRUS.US,D,20250624,000000,106.22,108.35,105.8901,106.72,423766,0
+CRUS.US,D,20250625,000000,107.3,107.66,105.52,107.58,413889,0
+CRUS.US,D,20250626,000000,107.63,108.42,106.86,107.48,814491,0
+CRUS.US,D,20250627,000000,107.77,108.5,105.0801,105.98,689235,0
+CRUS.US,D,20250630,000000,106.17,106.57,104.05,104.255,546196,0
+CRUS.US,D,20250701,000000,104.05,109.9,104.05,108.99,833140,0
+CRUS.US,D,20250702,000000,108.52,109.82,107.84,109.42,387197,0
+CRUS.US,D,20250703,000000,110,111.48,109.93,110.27,257777,0
+CRUS.US,D,20250707,000000,109.08,109.499,106.08,106.16,331382,0
+CRUS.US,D,20250708,000000,107.33,109.13,106.92,107.66,617932,0
+CRUS.US,D,20250709,000000,107.66,107.97,102.33,104.95,796174,0
+CRUS.US,D,20250710,000000,105.32,107.52,104.92,106.33,506901,0
+CRUS.US,D,20250711,000000,104.51,105.715,104,104.43,248286,0
+CRUS.US,D,20250714,000000,103.84,104.4,102.14,104.14,478556,0
+CRUS.US,D,20250715,000000,105.46,106,102.13,102.14,366809,0
+CRUS.US,D,20250716,000000,102.12,102.52,100.4697,102.29,290921,0
+CRUS.US,D,20250717,000000,101.88,103.94,101.645,103.38,480934,0
+CRUS.US,D,20250718,000000,104.17,104.17,102.7456,103.37,267294,0
+CRUS.US,D,20250721,000000,103.72,105.477,103.72,104.63,418431,0
+CRUS.US,D,20250722,000000,104.32,105.01,103.69,104.31,373710,0
+CRUS.US,D,20250723,000000,103.7,103.7,101.64,102.93,361871,0
+CRUS.US,D,20250724,000000,102.09,102.5,100.13,100.3,597699,0
+CRUS.US,D,20250725,000000,100.14,101.24,99.645,101.17,457066,0
+CRUS.US,D,20250728,000000,101.61,104.43,101.47,104.08,410449,0
+CRUS.US,D,20250729,000000,104.86,106,103.57,105.07,390073,0
+CRUS.US,D,20250730,000000,106.27,106.27,103.285,103.93,343730,0
+CRUS.US,D,20250731,000000,102.43,103.63,100.465,100.71,420814,0
+CRUS.US,D,20250801,000000,99.96,102.56,99.3246,102.08,618249,0
+CRUS.US,D,20250804,000000,101.57,105.69,101.43,105.58,745760,0
+CRUS.US,D,20250805,000000,105.45,107.095,103.995,104.97,1288023,0
+CRUS.US,D,20250806,000000,107,107,92.02,97.25,1961821,0
+CRUS.US,D,20250807,000000,99.95,100.74,98.67,100.64,680830,0
+CRUS.US,D,20250808,000000,100.35,103.98,99.78,103.82,509177,0
+CRUS.US,D,20250811,000000,104.07,106.05,104.07,104.51,679185,0
+CRUS.US,D,20250812,000000,105.54,108.71,104.55,108.64,546508,0
+CRUS.US,D,20250813,000000,108.66,111.03,108.1,110.66,483165,0
+CRUS.US,D,20250814,000000,108.54,112.3525,107.39,112.12,515312,0
+CRUS.US,D,20250815,000000,112.28,113.19,110.1,111.06,535603,0
+CRUS.US,D,20250818,000000,110.97,113.3,110.97,112.99,623145,0
+CRUS.US,D,20250819,000000,113.22,114,112.5,113.11,408007,0
+CRUS.US,D,20250820,000000,113.41,113.6,110.9,112.82,459899,0
+CRUS.US,D,20250821,000000,111.81,114.25,111.81,113.97,382195,0
+CRUS.US,D,20250822,000000,114.88,118.27,114.485,117.38,385258,0
+CRUS.US,D,20250825,000000,117.38,117.38,115.605,116.01,278168,0
+CRUS.US,D,20250826,000000,115.99,118.62,115.99,116.73,1059062,0
+CRUS.US,D,20250827,000000,116.01,117.66,115.74,117.2,531764,0
+CRUS.US,D,20250828,000000,117.92,118,115.25,115.36,612962,0
+CRUS.US,D,20250829,000000,115.82,115.99,113.61,114.19,356305,0
+CRUS.US,D,20250902,000000,112.12,113.36,111.05,113.19,417116,0
+CRUS.US,D,20250903,000000,113.75,114.13,111.59,113.16,397777,0
+CRUS.US,D,20250904,000000,112.56,115.33,111.0001,115.26,315099,0
+CRUS.US,D,20250905,000000,116.12,117.69,115.29,115.72,383720,0
+CRUS.US,D,20250908,000000,116.41,117.765,115.2,117.43,614216,0
+CRUS.US,D,20250909,000000,117.82,118.12,115.79,116.42,622922,0
+CRUS.US,D,20250910,000000,116.2,116.65,109.88,112.67,663441,0
+CRUS.US,D,20250911,000000,113.24,115.7,113.11,115.18,495339,0
+CRUS.US,D,20250912,000000,115.84,117.3,115.46,116.79,693872,0
+CRUS.US,D,20250915,000000,117.13,118.72,115.91,116.58,364469,0
+CRUS.US,D,20250916,000000,117.29,118.9,116.25,118.74,453523,0
+CRUS.US,D,20250917,000000,118.94,121.12,117.33,119.17,380484,0
+CRUS.US,D,20250918,000000,121.34,122.85,120,122.75,657840,0
+CRUS.US,D,20250919,000000,122.22,122.22,118.32,120.12,1675708,0
+CRUS.US,D,20250922,000000,120.99,128.18,120.65,127.28,847460,0
+CRUS.US,D,20250923,000000,127.25,129.07,125.495,127.45,806474,0
+CRUS.US,D,20250924,000000,127.06,127.99,125.6445,126.37,424687,0
+CRUS.US,D,20250925,000000,125.58,126.1,122.62,125.6,322267,0
+CRUS.US,D,20250926,000000,125.91,127.07,125.45,126.14,325402,0
+CRUS.US,D,20250929,000000,127.54,127.54,122.68,124.04,579680,0
+CRUS.US,D,20250930,000000,124,125.97,122.7808,125.29,412033,0
+CRUS.US,D,20251001,000000,124.52,125.86,123.06,125.71,805303,0
+CRUS.US,D,20251002,000000,127.34,129,126.52,126.64,556309,0
+CRUS.US,D,20251003,000000,126.64,128.65,125.775,127.16,414346,0
+CRUS.US,D,20251006,000000,128.9,129.56,127.5,128.03,269987,0
+CRUS.US,D,20251007,000000,129,129.17,123.4,123.93,345548,0
+CRUS.US,D,20251008,000000,124.8,127.35,124.41,126.7,374963,0
+CRUS.US,D,20251009,000000,126.7,126.83,123.425,124.78,276376,0
+CRUS.US,D,20251010,000000,124.58,124.88,115.54,115.68,541027,0
+CRUS.US,D,20251013,000000,118.99,120.64,117.6,120.63,505635,0
+CRUS.US,D,20251014,000000,118.29,122.2274,118.29,120.98,308873,0
+CRUS.US,D,20251015,000000,123.74,123.99,121.22,122.6,414638,0
+CRUS.US,D,20251016,000000,123.51,125.02,122.645,123.23,451544,0
+CRUS.US,D,20251017,000000,125.15,126.525,122.5544,126.15,480524,0
+CRUS.US,D,20251020,000000,127.2,131.87,127,131.22,528332,0
+CRUS.US,D,20251021,000000,130.34,131.29,129.6406,130.49,346452,0
+CRUS.US,D,20251022,000000,128.85,129.9654,126.63,128.92,458260,0
+CRUS.US,D,20251023,000000,127.51,131.63,127.165,131.47,326726,0
+CRUS.US,D,20251024,000000,132.78,132.9,130,130.6,282860,0
+CRUS.US,D,20251027,000000,131.98,133.69,131.71,132.82,355370,0
+CRUS.US,D,20251028,000000,132.39,136.23,131.042,135.01,436027,0
+CRUS.US,D,20251029,000000,136.07,136.92,130.505,131.3,692503,0
+CRUS.US,D,20251030,000000,131.87,135.57,131.355,132.55,593637,0
+CRUS.US,D,20251031,000000,132.55,134.151,131.62,132.65,721064,0
+CRUS.US,D,20251103,000000,132.19,132.3922,129.11,131.24,955292,0
+CRUS.US,D,20251104,000000,129.6,130.4575,128.6,129.63,614069,0
+CRUS.US,D,20251105,000000,127.05,130.2,116.3946,119.42,1586985,0
+CRUS.US,D,20251106,000000,120.01,122.58,118.53,118.62,722833,0
+CRUS.US,D,20251107,000000,116.65,119.645,116,118.64,810053,0
+CRUS.US,D,20251110,000000,120.35,121.73,118.67,118.74,696894,0
+CRUS.US,D,20251111,000000,118.99,120.99,118.575,120.4,434894,0
+CRUS.US,D,20251112,000000,121.58,124,121.31,121.43,452924,0
+CRUS.US,D,20251113,000000,121.15,123.36,119.19,119.58,701150,0
+CRUS.US,D,20251114,000000,117.44,120.4,117.22,119.31,705869,0
+CRUS.US,D,20251117,000000,118.22,119.56,114.68,115.44,530249,0
+CRUS.US,D,20251118,000000,114.65,116.35,114.0048,115.51,538047,0
+CRUS.US,D,20251119,000000,115.51,117.9,115.292,115.79,431601,0
+CRUS.US,D,20251120,000000,117.3,118.64,113.35,113.49,454545,0
+CRUS.US,D,20251121,000000,114.01,118.74,113.31,118.12,656476,0
+CRUS.US,D,20251124,000000,117.65,118.3,116.07,116.78,373047,0
+CRUS.US,D,20251125,000000,116.98,118.83,116,118.56,350572,0
+CRUS.US,D,20251126,000000,118.73,120.71,117.88,119.77,463667,0
+CRUS.US,D,20251128,000000,120.43,121.06,119.28,120.34,235295,0
+CRUS.US,D,20251201,000000,119.35,119.62,117.74,118.4,490533,0
+CRUS.US,D,20251202,000000,119.03,122.22,119.015,121.75,724150,0
+CRUS.US,D,20251203,000000,122.86,124.0072,121.87,122.15,639948,0
+CRUS.US,D,20251204,000000,122.17,123.56,121.21,121.88,460641,0
+CRUS.US,D,20251205,000000,123.41,124.845,122.4001,123.82,444374,0
+CRUS.US,D,20251208,000000,124.27,125.39,121.94,122.53,381452,0
+CRUS.US,D,20251209,000000,122.54,126.64,122.24,125.35,545435,0
+CRUS.US,D,20251210,000000,125.77,127.01,124.35,126.38,587254,0
+CRUS.US,D,20251211,000000,126,126.89,124.56,126.02,373069,0
+CRUS.US,D,20251212,000000,126.02,126.97,122.41,122.52,441985,0
+CRUS.US,D,20251215,000000,124.11,125,121.85,122.25,456996,0
+CRUS.US,D,20251216,000000,122.78,123.065,120.19,121.13,348749,0
+CRUS.US,D,20251217,000000,121.4,124.595,119.39,119.99,404325,0
+CRUS.US,D,20251218,000000,122.33,123.0799,119.6801,120,361942,0
+CRUS.US,D,20251219,000000,119.68,122.53,119.68,121.14,1694104,0
+CRUS.US,D,20251222,000000,122.26,122.3045,120.0833,120.55,342121,0
+CRUS.US,D,20251223,000000,120.21,121.765,119.71,121.14,255463,0
+CRUS.US,D,20251224,000000,121.56,122.405,120.69,121.55,122330,0
+CRUS.US,D,20251226,000000,122.03,122.06,120.55,120.87,207881,0
+CRUS.US,D,20251229,000000,120.78,121.74,119.03,120.13,207708,0
+CRUS.US,D,20251230,000000,120.12,120.74,119.683,120.4,245935,0
+CRUS.US,D,20251231,000000,120.68,120.7199,118.45,118.5,213657,0
+CRUS.US,D,20260102,000000,120.26,122.03,119.44,119.67,276235,0
+CRUS.US,D,20260105,000000,120.69,122.9999,117.99,118.34,457697,0
+CRUS.US,D,20260106,000000,118.74,123.75,118.74,123.06,561039,0
+CRUS.US,D,20260107,000000,122.33,123.2599,115.93,119.71,470493,0
+CRUS.US,D,20260108,000000,118.81,123.45,118.56,122.82,494781,0
+CRUS.US,D,20260109,000000,123.04,123.48,121.37,121.76,335558,0
+CRUS.US,D,20260112,000000,121,121.97,119.065,121.41,291099,0
+CRUS.US,D,20260113,000000,122.57,124.64,121.79,123.57,388067,0
+CRUS.US,D,20260114,000000,123.57,128,122.955,124.38,494607,0
+CRUS.US,D,20260115,000000,126.12,126.55,122.15,123.28,655726,0
+CRUS.US,D,20260116,000000,124.16,124.9974,122.2,123.21,281120,0
+CRUS.US,D,20260120,000000,121.56,127.609,121.56,125.65,703115,0
+CRUS.US,D,20260121,000000,127.26,133.87,126.48,131.29,1097779,0
+CRUS.US,D,20260122,000000,132.4,133.31,129.71,130.62,584015,0
+CRUS.US,D,20260123,000000,129.91,130.3082,125.845,127.33,365760,0
+CRUS.US,D,20260126,000000,127.07,128.365,126.36,128.26,353898,0
+CRUS.US,D,20260127,000000,129.44,131.2,128.845,129.6,395083,0
+CRUS.US,D,20260128,000000,128.23,131.5099,127,130.66,441356,0
+CRUS.US,D,20260129,000000,130.2,130.32,125.05,130.18,696142,0
+CRUS.US,D,20260130,000000,128.27,131.74,127.715,130.34,1362116,0
+CRUS.US,D,20260202,000000,126.04,132.9,125.33,130.53,834077,0
+CRUS.US,D,20260203,000000,130.5,130.865,123.695,124.58,915762,0
+CRUS.US,D,20260204,000000,128,144.24,126.15,134.91,2027221,0
+CRUS.US,D,20260205,000000,134.11,141.49,131.035,140.1,1293399,0
+CRUS.US,D,20260206,000000,140.01,144.76,138.6,142.78,999428,0
+CRUS.US,D,20260209,000000,142.09,142.59,138.56,139.63,952670,0
+CRUS.US,D,20260210,000000,139.49,142.5299,139.265,142.08,952652,0
+CRUS.US,D,20260211,000000,143.999,146.8799,140.47,141.18,885002,0
+CRUS.US,D,20260212,000000,141.29,144.79,139.26,142.05,563500,0
+CRUS.US,D,20260213,000000,141.34,146.49,140.38,144.625,675719,0
+CRUS.US,D,20260217,000000,143.58,146.73,141.55,144.24,685003,0
+CRUS.US,D,20260218,000000,144.72,146.58,144.3601,146.1,481182,0
diff --git a/daily/us/nasdaq stocks/1/csai.us.txt b/daily/us/nasdaq stocks/1/csai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f5211a32875ecb11f1b075fb635026f5cd88733
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/csai.us.txt	
@@ -0,0 +1,265 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSAI.US,D,20250130,000000,50,50,33.75,33.75,19136,0
+CSAI.US,D,20250131,000000,36,36,22,25.41,17368,0
+CSAI.US,D,20250203,000000,25,28.82,16.63,19,21656,0
+CSAI.US,D,20250204,000000,17.3319,18.8293,12.23,12.98,57028,0
+CSAI.US,D,20250205,000000,13.91,13.91,7.58,8.29,250667,0
+CSAI.US,D,20250206,000000,7.8,8.125,6.9,6.97,126812,0
+CSAI.US,D,20250207,000000,6.6,6.6,5.1,5.39,258649,0
+CSAI.US,D,20250210,000000,5.78,14.9,5.3,12.34,10246539,0
+CSAI.US,D,20250211,000000,10.09,16.23,9.02,12.9,2430924,0
+CSAI.US,D,20250212,000000,12.13,19.7612,12.13,17.63,1856115,0
+CSAI.US,D,20250213,000000,18.14,52.43,17.7,37.68,3421647,0
+CSAI.US,D,20250214,000000,33.111,33.53,18.3744,19.05,1033775,0
+CSAI.US,D,20250218,000000,21.8,25.73,10.03,10.5,2088929,0
+CSAI.US,D,20250219,000000,10.79,12.93,10.1937,11.62,1732606,0
+CSAI.US,D,20250220,000000,11.4,13.42,10.5,11.85,930648,0
+CSAI.US,D,20250221,000000,12.12,12.89,10.25,10.66,526874,0
+CSAI.US,D,20250224,000000,10.38,11.05,7.95,8.54,543116,0
+CSAI.US,D,20250225,000000,7.78,9.39,7.53,8.24,630626,0
+CSAI.US,D,20250226,000000,9,9.38,7.66,8.44,773249,0
+CSAI.US,D,20250227,000000,8.29,8.7,7.25,7.63,350984,0
+CSAI.US,D,20250228,000000,7.53,7.62,6.71,7.37,360952,0
+CSAI.US,D,20250303,000000,7.3,7.6,6.4,6.71,346969,0
+CSAI.US,D,20250304,000000,6.5,8.1287,6.03,8.06,455170,0
+CSAI.US,D,20250305,000000,7.97,8.3407,7.0322,7.26,330287,0
+CSAI.US,D,20250306,000000,7.01,7.3499,6.1501,6.24,253107,0
+CSAI.US,D,20250307,000000,6.13,7.07,6,6.68,459821,0
+CSAI.US,D,20250310,000000,6.3,6.45,5.15,5.25,400672,0
+CSAI.US,D,20250311,000000,5.12,5.6599,4.76,5.05,313727,0
+CSAI.US,D,20250312,000000,5.13,5.5778,4.53,4.9,370287,0
+CSAI.US,D,20250313,000000,4.93,5.249,4.45,4.46,230853,0
+CSAI.US,D,20250314,000000,4.51,5.2399,4.2233,5.1,412115,0
+CSAI.US,D,20250317,000000,5.04,6.3799,5.02,6.09,472868,0
+CSAI.US,D,20250318,000000,6,6.05,5.5005,5.57,144464,0
+CSAI.US,D,20250319,000000,5.51,8.6,5.42,7.9,4351596,0
+CSAI.US,D,20250320,000000,7.48,7.6691,6.3534,6.64,714885,0
+CSAI.US,D,20250321,000000,6.39,6.9078,5.74,6.31,366567,0
+CSAI.US,D,20250324,000000,6.58,6.7999,5.74,5.81,253436,0
+CSAI.US,D,20250325,000000,5.76,5.96,5.508,5.68,203488,0
+CSAI.US,D,20250326,000000,5.9,5.9,5.21,5.32,252524,0
+CSAI.US,D,20250327,000000,5.5,5.5,4.81,5.19,217654,0
+CSAI.US,D,20250328,000000,5.03,5.1699,4.82,4.92,204648,0
+CSAI.US,D,20250331,000000,4.8,4.8008,4.32,4.44,2558987,0
+CSAI.US,D,20250401,000000,6,11.4599,5.5,5.7,47561016,0
+CSAI.US,D,20250402,000000,5.5,6.38,5.02,5.06,3601276,0
+CSAI.US,D,20250403,000000,4.8,4.99,4.4,4.45,977916,0
+CSAI.US,D,20250404,000000,4.4,5.1829,4,4.93,1239385,0
+CSAI.US,D,20250407,000000,4.5,5.28,4.35,4.91,662867,0
+CSAI.US,D,20250408,000000,5.108,5.186,4.3206,4.48,464911,0
+CSAI.US,D,20250409,000000,4.41,5.1484,4.17,4.97,501633,0
+CSAI.US,D,20250410,000000,4.89,5.09,4.6,4.7,289569,0
+CSAI.US,D,20250411,000000,4.63,4.9847,4.598,4.96,174757,0
+CSAI.US,D,20250414,000000,5.1,5.1,4.45,4.72,438627,0
+CSAI.US,D,20250415,000000,4.76,4.76,4.5,4.66,152504,0
+CSAI.US,D,20250416,000000,4.66,4.66,4.34,4.41,235828,0
+CSAI.US,D,20250417,000000,4.45,4.7287,4.37,4.58,157942,0
+CSAI.US,D,20250421,000000,4.5,4.5784,4.235,4.32,226062,0
+CSAI.US,D,20250422,000000,4.32,4.49,4.2801,4.44,165244,0
+CSAI.US,D,20250423,000000,4.5,5.15,4.48,4.61,417893,0
+CSAI.US,D,20250424,000000,4.71,4.9,4.59,4.74,208065,0
+CSAI.US,D,20250425,000000,4.7,4.92,4.69,4.81,155466,0
+CSAI.US,D,20250428,000000,4.77,4.86,4.59,4.81,207387,0
+CSAI.US,D,20250429,000000,4.81,4.97,4.75,4.81,154652,0
+CSAI.US,D,20250430,000000,4.7,4.76,4.3101,4.44,217382,0
+CSAI.US,D,20250501,000000,4.46,4.615,4.385,4.51,145276,0
+CSAI.US,D,20250502,000000,4.59,4.7,4.4012,4.6,170068,0
+CSAI.US,D,20250505,000000,4.6,4.6,4.27,4.39,198078,0
+CSAI.US,D,20250506,000000,4.27,4.3583,4.0101,4.27,202215,0
+CSAI.US,D,20250507,000000,4.55,4.55,4.0601,4.2,412736,0
+CSAI.US,D,20250508,000000,4.26,4.26,3.9,4.14,284156,0
+CSAI.US,D,20250509,000000,4.07,4.19,3.9501,3.995,188118,0
+CSAI.US,D,20250512,000000,4.05,4.09,3.7,3.74,378289,0
+CSAI.US,D,20250513,000000,3.73,3.79,3.31,3.34,469380,0
+CSAI.US,D,20250514,000000,3.31,3.6851,3.06,3.21,336268,0
+CSAI.US,D,20250515,000000,3.2,3.4,3.04,3.35,356142,0
+CSAI.US,D,20250516,000000,3.35,3.4876,3.25,3.33,140818,0
+CSAI.US,D,20250519,000000,3.23,3.52,3.2,3.28,234147,0
+CSAI.US,D,20250520,000000,3.23,3.3,3.14,3.19,147331,0
+CSAI.US,D,20250521,000000,3.18,3.3151,3.05,3.13,192747,0
+CSAI.US,D,20250522,000000,3.08,3.13,2.9,3.04,224304,0
+CSAI.US,D,20250523,000000,2.95,2.9899,2.68,2.68,376673,0
+CSAI.US,D,20250527,000000,2.72,3.12,2.7101,2.95,425837,0
+CSAI.US,D,20250528,000000,2.95,3.129,2.71,2.74,258477,0
+CSAI.US,D,20250529,000000,2.8,2.9297,2.6,2.68,381994,0
+CSAI.US,D,20250530,000000,2.65,2.72,2.51,2.57,283675,0
+CSAI.US,D,20250602,000000,2.59,2.62,2.3603,2.41,279647,0
+CSAI.US,D,20250603,000000,2.4,2.6897,2.39,2.59,347830,0
+CSAI.US,D,20250604,000000,2.58,2.69,2.5,2.54,216554,0
+CSAI.US,D,20250605,000000,2.6,2.6246,2.37,2.38,175935,0
+CSAI.US,D,20250606,000000,2.39,2.5499,2.39,2.49,114038,0
+CSAI.US,D,20250609,000000,2.51,2.6,2.31,2.34,276218,0
+CSAI.US,D,20250610,000000,2.35,2.35,2.08,2.16,356304,0
+CSAI.US,D,20250611,000000,2.16,2.16,1.95,2,492344,0
+CSAI.US,D,20250612,000000,1.97,2.14,1.91,2,342000,0
+CSAI.US,D,20250613,000000,1.96,2.07,1.84,1.89,353249,0
+CSAI.US,D,20250616,000000,1.89,2.01,1.84,1.94,237946,0
+CSAI.US,D,20250617,000000,1.9,1.94,1.84,1.85,258661,0
+CSAI.US,D,20250618,000000,1.86,1.95,1.8127,1.89,150936,0
+CSAI.US,D,20250620,000000,1.89,1.895,1.8203,1.84,181588,0
+CSAI.US,D,20250623,000000,1.8,1.85,1.7,1.775,274562,0
+CSAI.US,D,20250624,000000,1.82,2.14,1.78,2.11,474615,0
+CSAI.US,D,20250625,000000,2.12,2.12,1.82,1.89,376182,0
+CSAI.US,D,20250626,000000,1.88,1.95,1.76,1.9,146654,0
+CSAI.US,D,20250627,000000,1.89,1.98,1.85,1.9,121823,0
+CSAI.US,D,20250630,000000,2.01,2.34,1.95,2.21,1064645,0
+CSAI.US,D,20250701,000000,2.26,2.44,2.03,2.06,690358,0
+CSAI.US,D,20250702,000000,2.04,2.3,2.01,2.3,448442,0
+CSAI.US,D,20250703,000000,2.31,2.34,2.23,2.28,173761,0
+CSAI.US,D,20250707,000000,2.25,2.3423,2.16,2.31,265874,0
+CSAI.US,D,20250708,000000,2.28,2.28,2.095,2.13,250864,0
+CSAI.US,D,20250709,000000,2.11,2.33,2.1,2.17,272897,0
+CSAI.US,D,20250710,000000,2.11,2.15,2,2.03,264284,0
+CSAI.US,D,20250711,000000,2.06,2.06,1.75,1.78,628162,0
+CSAI.US,D,20250714,000000,1.76,1.7899,1.71,1.73,387443,0
+CSAI.US,D,20250715,000000,1.8,1.99,1.77,1.98,637961,0
+CSAI.US,D,20250716,000000,1.98,2,1.8,1.9,452509,0
+CSAI.US,D,20250717,000000,1.87,1.97,1.8,1.83,242046,0
+CSAI.US,D,20250718,000000,1.83,1.89,1.7706,1.83,337560,0
+CSAI.US,D,20250721,000000,1.83,2,1.79,1.88,340609,0
+CSAI.US,D,20250722,000000,1.9,1.9068,1.8,1.85,125165,0
+CSAI.US,D,20250723,000000,1.86,1.92,1.79,1.9,141471,0
+CSAI.US,D,20250724,000000,1.88,2.05,1.88,2.04,269054,0
+CSAI.US,D,20250725,000000,2.03,2.07,1.92,1.99,153442,0
+CSAI.US,D,20250728,000000,2,2,1.83,1.85,229489,0
+CSAI.US,D,20250729,000000,1.88,1.88,1.73,1.8,177803,0
+CSAI.US,D,20250730,000000,1.78,1.84,1.75,1.79,136853,0
+CSAI.US,D,20250731,000000,1.85,1.9367,1.8,1.92,236358,0
+CSAI.US,D,20250801,000000,1.85,1.88,1.73,1.8,291452,0
+CSAI.US,D,20250804,000000,1.81,1.91,1.79,1.88,216341,0
+CSAI.US,D,20250805,000000,1.92,2.08,1.9101,1.95,312942,0
+CSAI.US,D,20250806,000000,1.95,1.995,1.82,1.84,117596,0
+CSAI.US,D,20250807,000000,1.86,1.89,1.815,1.89,147465,0
+CSAI.US,D,20250808,000000,1.85,1.93,1.85,1.9,123163,0
+CSAI.US,D,20250811,000000,1.9,1.91,1.7401,1.88,220121,0
+CSAI.US,D,20250812,000000,1.92,1.92,1.806,1.85,197504,0
+CSAI.US,D,20250813,000000,2.01,2.1,1.76,1.77,2127302,0
+CSAI.US,D,20250814,000000,1.79,1.84,1.63,1.68,615439,0
+CSAI.US,D,20250815,000000,1.67,1.69,1.58,1.61,342182,0
+CSAI.US,D,20250818,000000,1.6,1.67,1.55,1.65,228389,0
+CSAI.US,D,20250819,000000,1.66,1.67,1.52,1.56,385949,0
+CSAI.US,D,20250820,000000,1.53,1.5665,1.4103,1.44,523915,0
+CSAI.US,D,20250821,000000,1.43,1.55,1.405,1.53,208575,0
+CSAI.US,D,20250822,000000,1.52,1.61,1.4804,1.58,102471,0
+CSAI.US,D,20250825,000000,1.66,1.93,1.6533,1.8,717417,0
+CSAI.US,D,20250826,000000,1.78,1.78,1.61,1.61,453829,0
+CSAI.US,D,20250827,000000,1.62,1.6499,1.5501,1.6,127421,0
+CSAI.US,D,20250828,000000,1.61,1.68,1.58,1.65,169568,0
+CSAI.US,D,20250829,000000,1.68,1.68,1.54,1.57,169423,0
+CSAI.US,D,20250902,000000,1.53,1.5695,1.425,1.44,255692,0
+CSAI.US,D,20250903,000000,1.41,1.468,1.375,1.39,169651,0
+CSAI.US,D,20250904,000000,1.4,1.4063,1.27,1.28,262286,0
+CSAI.US,D,20250905,000000,1.3,1.305,1.16,1.19,461972,0
+CSAI.US,D,20250908,000000,1.23,1.41,1.2,1.37,543862,0
+CSAI.US,D,20250909,000000,1.4,1.45,1.25,1.33,573754,0
+CSAI.US,D,20250910,000000,1.33,1.61,1.32,1.59,675078,0
+CSAI.US,D,20250911,000000,1.62,1.6276,1.4586,1.59,424367,0
+CSAI.US,D,20250912,000000,1.6,1.62,1.5,1.51,157905,0
+CSAI.US,D,20250915,000000,1.53,1.6,1.5001,1.57,211109,0
+CSAI.US,D,20250916,000000,1.6,1.65,1.55,1.64,283455,0
+CSAI.US,D,20250917,000000,1.62,1.72,1.57,1.57,430268,0
+CSAI.US,D,20250918,000000,1.62,1.74,1.59,1.65,329332,0
+CSAI.US,D,20250919,000000,1.65,1.74,1.6,1.62,957320,0
+CSAI.US,D,20250922,000000,1.62,1.65,1.55,1.6,267554,0
+CSAI.US,D,20250923,000000,1.64,1.64,1.4,1.42,440042,0
+CSAI.US,D,20250924,000000,1.53,1.54,1.36,1.45,222391,0
+CSAI.US,D,20250925,000000,1.45,1.45,1.36,1.37,214129,0
+CSAI.US,D,20250926,000000,1.4,1.4132,1.29,1.36,293790,0
+CSAI.US,D,20250929,000000,1.35,1.3741,1.27,1.29,170140,0
+CSAI.US,D,20250930,000000,1.27,1.29,1.18,1.26,458831,0
+CSAI.US,D,20251001,000000,1.29,1.33,1.24,1.31,252232,0
+CSAI.US,D,20251002,000000,1.31,1.47,1.2751,1.43,466353,0
+CSAI.US,D,20251003,000000,1.46,1.4899,1.39,1.46,313568,0
+CSAI.US,D,20251006,000000,1.49,1.6,1.4697,1.59,378497,0
+CSAI.US,D,20251007,000000,1.61,1.65,1.46,1.51,405890,0
+CSAI.US,D,20251008,000000,1.49,1.56,1.41,1.44,255100,0
+CSAI.US,D,20251009,000000,1.45,1.45,1.355,1.4,391150,0
+CSAI.US,D,20251010,000000,1.41,1.4649,1.28,1.28,338930,0
+CSAI.US,D,20251013,000000,1.34,1.38,1.27,1.37,297010,0
+CSAI.US,D,20251014,000000,1.33,1.36,1.29,1.3,305112,0
+CSAI.US,D,20251015,000000,1.83,1.84,1.32,1.4,9280395,0
+CSAI.US,D,20251016,000000,1.6,1.78,1.38,1.53,5935632,0
+CSAI.US,D,20251017,000000,1.48,1.58,1.42,1.55,1526285,0
+CSAI.US,D,20251020,000000,1.61,1.68,1.5,1.59,1699657,0
+CSAI.US,D,20251021,000000,1.59,1.59,1.41,1.43,953017,0
+CSAI.US,D,20251022,000000,1.42,1.425,1.16,1.27,1798987,0
+CSAI.US,D,20251023,000000,1.3,1.32,1.22,1.29,746757,0
+CSAI.US,D,20251024,000000,1.3,1.44,1.24,1.35,1275892,0
+CSAI.US,D,20251027,000000,1.41,1.74,1.38,1.61,4263407,0
+CSAI.US,D,20251028,000000,1.53,1.535,1.33,1.41,1967440,0
+CSAI.US,D,20251029,000000,1.41,1.48,1.36,1.38,1020184,0
+CSAI.US,D,20251030,000000,1.38,1.45,1.32,1.41,969286,0
+CSAI.US,D,20251031,000000,1.41,1.48,1.38,1.47,516294,0
+CSAI.US,D,20251103,000000,1.55,1.93,1.54,1.87,5956263,0
+CSAI.US,D,20251104,000000,1.82,1.98,1.74,1.93,4679551,0
+CSAI.US,D,20251105,000000,1.965,2.305,1.83,1.89,4545698,0
+CSAI.US,D,20251106,000000,1.9,1.9077,1.542,1.57,2186772,0
+CSAI.US,D,20251107,000000,1.51,1.55,1.38,1.48,1429836,0
+CSAI.US,D,20251110,000000,1.55,1.62,1.4035,1.44,1096962,0
+CSAI.US,D,20251111,000000,1.42,1.43,1.35,1.36,760066,0
+CSAI.US,D,20251112,000000,1.37,1.49,1.3699,1.45,621387,0
+CSAI.US,D,20251113,000000,1.54,1.56,1.3005,1.37,1643148,0
+CSAI.US,D,20251114,000000,1.27,1.36,1.27,1.33,559874,0
+CSAI.US,D,20251117,000000,1.3,1.36,1.24,1.28,972255,0
+CSAI.US,D,20251118,000000,1.24,1.3,1.0401,1.08,2138845,0
+CSAI.US,D,20251119,000000,1.1,1.1501,1.02,1.03,714224,0
+CSAI.US,D,20251120,000000,1.07,1.159,0.98,0.98,832393,0
+CSAI.US,D,20251121,000000,1,1.06,0.9501,1.02,480084,0
+CSAI.US,D,20251124,000000,1.05,1.12,1.03,1.1,402682,0
+CSAI.US,D,20251125,000000,1.12,1.12,1.05,1.06,284965,0
+CSAI.US,D,20251126,000000,1.05,1.14,1.04,1.13,344509,0
+CSAI.US,D,20251128,000000,1.11,1.21,1.1,1.15,195358,0
+CSAI.US,D,20251201,000000,1.1,1.12,1.06,1.06,225912,0
+CSAI.US,D,20251202,000000,1.06,1.11,1.045,1.06,284957,0
+CSAI.US,D,20251203,000000,1.06,1.0991,1.025,1.08,259849,0
+CSAI.US,D,20251204,000000,1.07,1.16,1.055,1.15,456179,0
+CSAI.US,D,20251205,000000,1.15,1.18,1.11,1.11,217151,0
+CSAI.US,D,20251208,000000,1.14,1.16,1.11,1.14,286721,0
+CSAI.US,D,20251209,000000,1.1,1.14,1.09,1.11,260316,0
+CSAI.US,D,20251210,000000,1.12,1.1299,1.0701,1.09,202916,0
+CSAI.US,D,20251211,000000,1.08,1.15,1.07,1.14,269244,0
+CSAI.US,D,20251212,000000,1.15,1.15,1.06,1.11,343203,0
+CSAI.US,D,20251215,000000,1.12,1.12,1.04,1.06,339525,0
+CSAI.US,D,20251216,000000,1.06,1.0794,1.025,1.05,259621,0
+CSAI.US,D,20251217,000000,1.08,1.12,1.045,1.06,474544,0
+CSAI.US,D,20251218,000000,1.08,1.1699,1.0571,1.14,961389,0
+CSAI.US,D,20251219,000000,1.16,1.17,1.11,1.14,177897,0
+CSAI.US,D,20251222,000000,1.1,1.15,1.1,1.12,155945,0
+CSAI.US,D,20251223,000000,1.12,1.12,1.02,1.03,425682,0
+CSAI.US,D,20251224,000000,1.04,1.06,1.01,1.03,243978,0
+CSAI.US,D,20251226,000000,1.02,1.03,1.0006,1.02,254040,0
+CSAI.US,D,20251229,000000,1,1.02,0.8283,0.8365,1183814,0
+CSAI.US,D,20251230,000000,0.8302,0.91,0.8301,0.8497,551766,0
+CSAI.US,D,20251231,000000,0.86,0.8899,0.7775,0.8052,805842,0
+CSAI.US,D,20260102,000000,0.83,0.919,0.82,0.9189,349638,0
+CSAI.US,D,20260105,000000,0.936,0.94,0.8668,0.8803,430083,0
+CSAI.US,D,20260106,000000,0.89,0.92,0.827,0.8624,446273,0
+CSAI.US,D,20260107,000000,0.8624,0.87,0.84,0.8574,160690,0
+CSAI.US,D,20260108,000000,0.85,0.8599,0.783,0.8254,307277,0
+CSAI.US,D,20260109,000000,0.838,0.9524,0.8341,0.9524,473695,0
+CSAI.US,D,20260112,000000,0.9502,0.9502,0.9001,0.9246,114628,0
+CSAI.US,D,20260113,000000,0.9313,0.939,0.8706,0.91,302717,0
+CSAI.US,D,20260114,000000,0.9006,0.91,0.845,0.8679,279884,0
+CSAI.US,D,20260115,000000,0.9326,0.960799,0.88,0.9252,535901,0
+CSAI.US,D,20260116,000000,0.905,0.905,0.86,0.8963,195957,0
+CSAI.US,D,20260120,000000,0.85,0.9,0.825,0.8375,285754,0
+CSAI.US,D,20260121,000000,0.8608,0.8898,0.804,0.8256,257268,0
+CSAI.US,D,20260122,000000,0.859,0.883899,0.8101,0.87,193086,0
+CSAI.US,D,20260123,000000,0.88,0.8897,0.84,0.8644,293951,0
+CSAI.US,D,20260126,000000,0.9,0.96,0.8752,0.931,731727,0
+CSAI.US,D,20260127,000000,0.922,0.9309,0.8436,0.865,328704,0
+CSAI.US,D,20260128,000000,0.87,0.87,0.82,0.8299,239312,0
+CSAI.US,D,20260129,000000,0.8441,0.87,0.7926,0.869,380432,0
+CSAI.US,D,20260130,000000,0.8397,0.869,0.781,0.8024,429680,0
+CSAI.US,D,20260202,000000,0.729,0.7354,0.56206,0.6684,719880,0
+CSAI.US,D,20260203,000000,0.675,0.68,0.6,0.62,339891,0
+CSAI.US,D,20260204,000000,0.6111,0.6521,0.5178,0.574,445729,0
+CSAI.US,D,20260205,000000,0.5568,0.5808,0.5441,0.558,186461,0
+CSAI.US,D,20260206,000000,0.59,0.6635,0.5532,0.6356,453495,0
+CSAI.US,D,20260209,000000,0.6386,0.6468,0.5918,0.6159,213103,0
+CSAI.US,D,20260210,000000,0.63,0.6921,0.6161,0.6377,223153,0
+CSAI.US,D,20260211,000000,0.6598,0.6598,0.5523,0.617,323109,0
+CSAI.US,D,20260212,000000,0.6346,0.65,0.5939,0.6104,290561,0
+CSAI.US,D,20260213,000000,0.62,0.83755,0.6,0.7739,1345705,0
+CSAI.US,D,20260217,000000,0.7863,0.7863,0.653401,0.6827,361999,0
+CSAI.US,D,20260218,000000,0.7,0.7231,0.6511,0.6903,248029,0
diff --git a/daily/us/nasdaq stocks/1/cste.us.txt b/daily/us/nasdaq stocks/1/cste.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..26fd153d6be3e36c3cde563ee5291495c183c33b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cste.us.txt	
@@ -0,0 +1,3498 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSTE.US,D,20120322,000000,9.86337,10.3392,9.60337,9.97228,5463525.0650327,0
+CSTE.US,D,20120323,000000,9.91145,10.3775,9.81137,9.88202,915144.97630091,0
+CSTE.US,D,20120326,000000,10.0988,10.0988,9.8722,10.0174,445925.29222774,0
+CSTE.US,D,20120327,000000,10.09,10.0988,9.96247,10.0527,147409.52081443,0
+CSTE.US,D,20120328,000000,10.1087,11.0662,10.0527,10.7366,442663.77160182,0
+CSTE.US,D,20120329,000000,10.6816,10.7278,10.4118,10.4835,96608.279390142,0
+CSTE.US,D,20120330,000000,10.7091,10.7699,10.4207,10.4295,51887.7354828,0
+CSTE.US,D,20120402,000000,10.6277,10.6277,10.4207,10.5021,104482.81325135,0
+CSTE.US,D,20120403,000000,10.7278,10.7278,10.4491,10.5021,51725.6786767,0
+CSTE.US,D,20120404,000000,10.5021,10.6012,10.5021,10.5649,79224.374453988,0
+CSTE.US,D,20120405,000000,10.4118,11.0231,10.4118,10.8887,34868.713166672,0
+CSTE.US,D,20120409,000000,10.9956,11.0574,10.817,10.9515,200577.40314291,0
+CSTE.US,D,20120410,000000,11.0496,11.4459,10.9515,10.9603,105151.42497966,0
+CSTE.US,D,20120411,000000,10.9956,11.0133,10.8249,10.9603,52837.6533651,0
+CSTE.US,D,20120412,000000,10.7798,11.1928,10.7798,11.0417,38234.194762543,0
+CSTE.US,D,20120413,000000,11.0761,11.2016,10.977,11.1663,23780.562263739,0
+CSTE.US,D,20120416,000000,11.3096,11.3096,11.0496,11.1016,56894.169643588,0
+CSTE.US,D,20120417,000000,11.2733,11.2733,10.817,11.13,57868.548930581,0
+CSTE.US,D,20120418,000000,11.0859,11.1398,11.0133,11.0859,54414.394742693,0
+CSTE.US,D,20120419,000000,11.2556,11.2556,10.9603,11.1398,207293.07795671,0
+CSTE.US,D,20120420,000000,11.13,11.185,10.817,11.0957,201038.09293132,0
+CSTE.US,D,20120423,000000,10.8337,11.0496,10.8337,11.0496,33493.778377807,0
+CSTE.US,D,20120424,000000,11.0574,11.13,10.9328,11.0417,29611.549607767,0
+CSTE.US,D,20120425,000000,11.1575,11.1575,10.8249,11.0044,45934.441115301,0
+CSTE.US,D,20120426,000000,10.87,11.1202,10.87,11.1016,60471.650080144,0
+CSTE.US,D,20120427,000000,11.1202,11.1202,10.9515,10.9956,79026.644766042,0
+CSTE.US,D,20120430,000000,11.0496,11.2105,11.0417,11.1114,200067.79054511,0
+CSTE.US,D,20120501,000000,11.2105,12.0003,11.1663,11.6775,347739.25223481,0
+CSTE.US,D,20120502,000000,11.7599,11.9375,11.4705,11.8933,125379.98743673,0
+CSTE.US,D,20120503,000000,11.7138,11.9924,11.7138,11.8933,26339.836729891,0
+CSTE.US,D,20120504,000000,11.7501,11.9738,10.9956,11.4891,162804.91739397,0
+CSTE.US,D,20120507,000000,12.0562,12.0562,11.6255,11.7501,145468.91604201,0
+CSTE.US,D,20120508,000000,12.2623,12.4595,11.0859,11.6677,777766.66986158,0
+CSTE.US,D,20120509,000000,11.5529,11.652,11.2733,11.6255,92897.280452962,0
+CSTE.US,D,20120510,000000,11.6422,11.9287,11.39,11.6157,167327.21958685,0
+CSTE.US,D,20120511,000000,11.5872,11.9738,11.4607,11.6677,42986.841849626,0
+CSTE.US,D,20120514,000000,11.6677,11.8394,11.4607,11.6422,105405.21205337,0
+CSTE.US,D,20120515,000000,11.6952,11.8649,11.3802,11.4607,140571.53897715,0
+CSTE.US,D,20120516,000000,11.4705,11.6677,11.3096,11.3096,40753.719446066,0
+CSTE.US,D,20120517,000000,11.2556,11.39,10.7886,10.9053,45979.287023907,0
+CSTE.US,D,20120518,000000,11.0133,11.1663,10.9858,11.0859,61928.122884656,0
+CSTE.US,D,20120521,000000,11.3537,11.4705,10.8789,10.9956,99606.839915597,0
+CSTE.US,D,20120522,000000,11.0662,11.2919,10.3304,10.3863,168851.98047947,0
+CSTE.US,D,20120523,000000,10.3952,10.4393,9.64851,9.9193,250579.57201385,0
+CSTE.US,D,20120524,000000,9.9193,10.297,9.90164,10.2784,109954.01410133,0
+CSTE.US,D,20120525,000000,10.3127,10.6355,10.2068,10.6012,15687.914210675,0
+CSTE.US,D,20120529,000000,10.6355,10.9603,10.5551,10.8524,135243.02965456,0
+CSTE.US,D,20120530,000000,10.8425,10.8425,10.5374,10.5737,26866.776156016,0
+CSTE.US,D,20120531,000000,10.5374,10.8249,10.5119,10.7984,47371.548641097,0
+CSTE.US,D,20120601,000000,10.5551,10.6895,10.3216,10.5021,27764.71355334,0
+CSTE.US,D,20120604,000000,10.5649,10.7798,10.3127,10.6542,42268.288086728,0
+CSTE.US,D,20120605,000000,10.6012,10.7601,10.4207,10.5551,109061.17282998,0
+CSTE.US,D,20120606,000000,10.3304,10.817,10.3304,10.7366,83892.425849836,0
+CSTE.US,D,20120607,000000,10.7984,10.7984,10.6355,10.6542,69699.715001106,0
+CSTE.US,D,20120608,000000,10.6277,10.7091,10.5924,10.5924,9503.2557237744,0
+CSTE.US,D,20120611,000000,10.6816,10.9515,10.3863,10.6816,119428.73151963,0
+CSTE.US,D,20120612,000000,10.7278,10.7699,10.4933,10.6816,17062.84899954,0
+CSTE.US,D,20120613,000000,10.5924,10.7091,10.5021,10.6277,23660.293690658,0
+CSTE.US,D,20120614,000000,10.6179,10.923,10.6179,10.6895,84303.173603663,0
+CSTE.US,D,20120615,000000,10.6895,10.8425,10.5198,10.5286,25764.993719572,0
+CSTE.US,D,20120618,000000,10.5551,10.6355,10.3863,10.6012,65046.951983192,0
+CSTE.US,D,20120619,000000,10.6355,10.9328,10.6355,10.7798,24722.326344474,0
+CSTE.US,D,20120620,000000,10.7366,10.8789,10.6895,10.6895,10357.366437687,0
+CSTE.US,D,20120621,000000,10.7179,10.923,10.7091,10.9053,25282.900202054,0
+CSTE.US,D,20120622,000000,10.9053,10.9416,10.5198,10.5835,63888.092935795,0
+CSTE.US,D,20120625,000000,10.5198,10.6728,10.4491,10.5649,12668.969181308,0
+CSTE.US,D,20120626,000000,10.4933,10.8789,10.4933,10.7179,15534.01120614,0
+CSTE.US,D,20120627,000000,10.7886,10.9956,10.6816,10.817,43680.934207829,0
+CSTE.US,D,20120628,000000,10.7601,10.9142,10.6012,10.9142,19050.33813096,0
+CSTE.US,D,20120629,000000,10.9956,11.13,10.6277,10.9053,67116.998355456,0
+CSTE.US,D,20120702,000000,10.817,10.923,10.5924,10.817,20838.059124042,0
+CSTE.US,D,20120703,000000,10.9416,10.9416,10.6895,10.817,18385.803303428,0
+CSTE.US,D,20120705,000000,10.8425,10.8887,10.7454,10.7798,23621.563133226,0
+CSTE.US,D,20120706,000000,10.7179,10.8425,10.5462,10.7699,32308.419475324,0
+CSTE.US,D,20120709,000000,10.1175,10.5649,10.0527,10.4933,1281.1660708692,0
+CSTE.US,D,20120710,000000,10.817,10.817,10.4393,10.5737,7686.9964252152,0
+CSTE.US,D,20120711,000000,10.5737,10.5924,10.3481,10.5649,6504.6951983192,0
+CSTE.US,D,20120712,000000,10.5021,10.5462,10.4118,10.4295,17073.041251496,0
+CSTE.US,D,20120713,000000,10.4295,10.5021,10.143,10.1734,50874.625638374,0
+CSTE.US,D,20120716,000000,10.1175,10.5835,9.92813,10.0439,31973.094385972,0
+CSTE.US,D,20120717,000000,9.92813,10.457,9.92813,10.457,13429.311177226,0
+CSTE.US,D,20120718,000000,10.3863,10.6179,9.98209,10.3392,16598.082310346,0
+CSTE.US,D,20120719,000000,10.3127,10.7601,10.3127,10.7601,9680.6009078088,0
+CSTE.US,D,20120720,000000,10.7278,10.7278,10.3049,10.3049,931.5718287784,0
+CSTE.US,D,20120723,000000,10.6355,10.6355,10.2686,10.5374,28070.48111202,0
+CSTE.US,D,20120724,000000,10.7601,10.7601,10.0704,10.0704,20267.293014506,0
+CSTE.US,D,20120725,000000,10.143,10.7454,10.1175,10.7454,7798.0919715356,0
+CSTE.US,D,20120726,000000,10.7699,10.7984,10.1175,10.6277,30665.428460017,0
+CSTE.US,D,20120727,000000,10.6277,10.8337,10.6277,10.6453,3948.4784077544,0
+CSTE.US,D,20120730,000000,10.7601,10.7601,10.0802,10.5374,76313.467295354,0
+CSTE.US,D,20120731,000000,10.4746,10.5374,10.0802,10.5374,9058.8735384928,0
+CSTE.US,D,20120801,000000,10.1508,10.5462,10.09,10.1607,6015.4671044312,0
+CSTE.US,D,20120802,000000,10.3127,10.5462,10.0527,10.3952,18128.958554137,0
+CSTE.US,D,20120803,000000,10.4658,10.5462,10.1881,10.403,21753.323349691,0
+CSTE.US,D,20120806,000000,10.3952,10.5649,10.1508,10.457,22302.685730119,0
+CSTE.US,D,20120807,000000,10.5021,10.7278,10.0527,10.2784,228697.82628951,0
+CSTE.US,D,20120808,000000,10.1508,10.2323,9.93696,10.1244,90593.831510906,0
+CSTE.US,D,20120809,000000,10.143,10.2774,9.92813,9.92813,63258.211764914,0
+CSTE.US,D,20120810,000000,9.92813,9.92813,9.04883,9.51409,76699.753644487,0
+CSTE.US,D,20120813,000000,9.60337,9.8722,9.54156,9.73779,116400.6134635,0
+CSTE.US,D,20120814,000000,9.83002,10.5198,9.6956,10.5198,60593.957103616,0
+CSTE.US,D,20120815,000000,10.5021,10.5462,10.3579,10.5462,11221.669403556,0
+CSTE.US,D,20120816,000000,10.5835,10.6816,10.0802,10.4118,44538.102597329,0
+CSTE.US,D,20120817,000000,10.4118,10.6542,10.4118,10.5835,24850.748719119,0
+CSTE.US,D,20120820,000000,10.5737,10.6277,10.4658,10.5737,24783.47985621,0
+CSTE.US,D,20120821,000000,10.4491,10.7366,10.3304,10.4118,39813.993815723,0
+CSTE.US,D,20120822,000000,10.457,10.6453,10.3216,10.6453,31911.940874236,0
+CSTE.US,D,20120823,000000,10.3863,10.6355,10.3863,10.5021,44538.102597329,0
+CSTE.US,D,20120824,000000,10.4207,10.7278,10.4207,10.7278,23736.735580328,0
+CSTE.US,D,20120827,000000,10.5462,10.7513,10.5021,10.5021,26669.04646807,0
+CSTE.US,D,20120828,000000,10.6179,10.6179,10.5021,10.5119,7361.8635878188,0
+CSTE.US,D,20120829,000000,10.5551,10.7091,10.5462,10.5924,28096.980967105,0
+CSTE.US,D,20120830,000000,10.5462,10.663,10.5021,10.5462,37667.505553789,0
+CSTE.US,D,20120831,000000,10.6179,10.6179,10.5021,10.5021,20833.98222326,0
+CSTE.US,D,20120904,000000,10.5021,10.6277,10.4658,10.5286,10416.481499032,0
+CSTE.US,D,20120905,000000,10.457,10.5119,10.3304,10.3392,2551.1206645868,0
+CSTE.US,D,20120906,000000,10.457,10.7699,10.457,10.5924,89172.012363044,0
+CSTE.US,D,20120907,000000,10.6453,10.87,10.5649,10.6816,46796.705630778,0
+CSTE.US,D,20120910,000000,10.7278,10.8975,10.7278,10.8337,22381.16607018,0
+CSTE.US,D,20120911,000000,10.9691,11.2105,10.8975,11.0417,59645.058446512,0
+CSTE.US,D,20120912,000000,11.0417,11.4087,11.0417,11.2193,42709.612596422,0
+CSTE.US,D,20120913,000000,11.2193,11.5774,11.13,11.4459,137476.15205811,0
+CSTE.US,D,20120914,000000,11.5529,12.2544,11.5529,12.2446,35071.538980596,0
+CSTE.US,D,20120917,000000,12.1533,12.1632,11.7776,12.117,31306.52110805,0
+CSTE.US,D,20120918,000000,12.0366,12.3859,11.9375,12.2701,15138.551830247,0
+CSTE.US,D,20120919,000000,12.2544,13.0334,12.1533,12.377,140886.47956259,0
+CSTE.US,D,20120920,000000,12.2701,12.3525,11.6677,12.1082,132417.73741235,0
+CSTE.US,D,20120921,000000,12.1789,12.3044,11.8207,12.1632,10572.422953959,0
+CSTE.US,D,20120924,000000,11.912,12.4771,11.8492,12.3614,40986.102790663,0
+CSTE.US,D,20120925,000000,12.5026,12.5026,12.0278,12.2073,25652.878948056,0
+CSTE.US,D,20120926,000000,12.066,12.2868,12.066,12.1367,6767.655298784,0
+CSTE.US,D,20120927,000000,12.1455,12.8372,12.0366,12.7087,44046.83605305,0
+CSTE.US,D,20120928,000000,12.4938,12.7901,12.2956,12.6577,11667.070814033,0
+CSTE.US,D,20121001,000000,12.9069,13.0334,12.5752,12.9706,9414.5831317572,0
+CSTE.US,D,20121002,000000,13.0148,13.3552,12.9451,13.2846,35721.804655389,0
+CSTE.US,D,20121003,000000,13.2846,13.4641,13.0148,13.4641,41844.290405358,0
+CSTE.US,D,20121004,000000,13.4641,13.6967,13.2218,13.2944,39845.589796786,0
+CSTE.US,D,20121005,000000,13.472,14.5787,13.3837,13.4278,84898.401117893,0
+CSTE.US,D,20121008,000000,13.5181,13.6251,13.0432,13.2493,9229.084146158,0
+CSTE.US,D,20121009,000000,13.2561,13.2846,12.6292,12.8627,77195.097089548,0
+CSTE.US,D,20121010,000000,12.9775,12.9873,12.6577,12.8715,22536.088299912,0
+CSTE.US,D,20121011,000000,12.7087,12.8627,12.7087,12.8274,44520.775769004,0
+CSTE.US,D,20121012,000000,12.746,13.4641,12.746,13.4641,11898.434933434,0
+CSTE.US,D,20121015,000000,13.212,13.2846,13.0246,13.0962,12598.642642812,0
+CSTE.US,D,20121016,000000,13.2218,14.0293,13.2218,13.4553,31747.845617744,0
+CSTE.US,D,20121017,000000,13.5525,13.8595,13.4377,13.474,58521.872280961,0
+CSTE.US,D,20121018,000000,13.4014,13.5574,13.3288,13.4808,19378.528643943,0
+CSTE.US,D,20121019,000000,13.5181,13.7065,13.2895,13.3749,34739.27156683,0
+CSTE.US,D,20121022,000000,14.3697,14.4512,13.9302,14.0381,124961.08588134,0
+CSTE.US,D,20121023,000000,13.939,13.9665,13.6094,13.7251,62312.370783397,0
+CSTE.US,D,20121024,000000,13.7781,14.2726,13.7781,14.0842,15354.627571714,0
+CSTE.US,D,20121025,000000,14.0038,14.2726,13.9302,14.0646,112574.44207922,0
+CSTE.US,D,20121026,000000,14.2628,14.2628,13.8497,14.0469,31245.367596314,0
+CSTE.US,D,20121031,000000,14.3609,14.5228,14.3609,14.3609,40512.163074709,0
+CSTE.US,D,20121101,000000,14.3609,14.3609,13.8684,14.1274,42400.787362156,0
+CSTE.US,D,20121102,000000,14.0558,14.3079,13.9842,14.1922,17364.539657437,0
+CSTE.US,D,20121105,000000,14.1922,14.3884,14.1107,14.2628,15389.281228364,0
+CSTE.US,D,20121106,000000,14.2628,14.3697,14.1735,14.2186,18310.380638954,0
+CSTE.US,D,20121107,000000,14.1833,14.1922,13.0962,13.472,47812.873150792,0
+CSTE.US,D,20121108,000000,13.5525,13.734,13.5525,13.7251,5734.1609504456,0
+CSTE.US,D,20121109,000000,13.5279,13.8056,13.5279,13.5525,4846.415805078,0
+CSTE.US,D,20121112,000000,13.68,14.513,13.5181,14.3442,55203.275044087,0
+CSTE.US,D,20121113,000000,14.3168,14.3609,13.9665,13.9665,49700.478213043,0
+CSTE.US,D,20121114,000000,14.2265,14.3364,13.939,14.1833,15355.64679691,0
+CSTE.US,D,20121115,000000,14.3079,14.3531,13.2493,13.7448,72024.56767227,0
+CSTE.US,D,20121116,000000,13.8223,13.8223,13.5809,13.8223,4904.5116412272,0
+CSTE.US,D,20121119,000000,13.9125,14.0646,13.5024,13.8056,7968.3025792008,0
+CSTE.US,D,20121120,000000,13.8056,14.0744,13.734,13.7771,6695.2903098964,0
+CSTE.US,D,20121121,000000,13.8497,14.0646,13.5907,13.6967,6652.4828516812,0
+CSTE.US,D,20121123,000000,13.5279,14.0116,13.5279,13.994,6170.3893341624,0
+CSTE.US,D,20121126,000000,13.8144,14.1352,13.5917,13.939,21756.381025278,0
+CSTE.US,D,20121127,000000,14.1274,14.1274,13.8399,13.9125,11105.477731258,0
+CSTE.US,D,20121128,000000,13.994,14.3531,13.9125,14.0646,10582.615205915,0
+CSTE.US,D,20121129,000000,14.1352,14.2265,14.0607,14.1451,20503.753259885,0
+CSTE.US,D,20121130,000000,14.1107,14.1833,13.8321,14.1833,40356.221619782,0
+CSTE.US,D,20121203,000000,14.2726,14.2726,14.0921,14.1451,26710.834701089,0
+CSTE.US,D,20121204,000000,14.1833,14.2628,13.9763,14.1451,22828.605931049,0
+CSTE.US,D,20121205,000000,14.1637,14.1833,14.0666,14.1451,15394.377354342,0
+CSTE.US,D,20121206,000000,14.1274,14.8731,14.1274,14.3609,173321.28296217,0
+CSTE.US,D,20121207,000000,14.4953,14.7691,14.3609,14.4953,14966.30277219,0
+CSTE.US,D,20121210,000000,14.5405,14.5856,14.3531,14.5856,80397.502654124,0
+CSTE.US,D,20121211,000000,14.5228,14.5503,13.8321,14.2991,95383.17070503,0
+CSTE.US,D,20121212,000000,14.2186,14.72,13.9596,14.2265,56593.498210886,0
+CSTE.US,D,20121213,000000,14.2265,14.2265,13.9125,14.0921,20978.712201035,0
+CSTE.US,D,20121214,000000,14.1549,14.3609,14.0842,14.2343,7682.9195244328,0
+CSTE.US,D,20121217,000000,14.2726,14.3796,13.9488,14.2628,42030.808616153,0
+CSTE.US,D,20121218,000000,14.1922,14.7475,14.0842,14.7475,48992.116702101,0
+CSTE.US,D,20121219,000000,14.6317,14.6317,14.3972,14.6317,21421.055935925,0
+CSTE.US,D,20121220,000000,15.0163,15.0163,14.5228,14.5856,30729.63964734,0
+CSTE.US,D,20121221,000000,14.5601,14.6317,14.4247,14.4953,10083.194860071,0
+CSTE.US,D,20121224,000000,14.406,14.4953,14.2814,14.4885,7193.6914305448,0
+CSTE.US,D,20121226,000000,14.5316,14.7563,14.2991,14.5405,9711.1776636768,0
+CSTE.US,D,20121227,000000,14.7122,15.6089,14.2726,14.9005,28251.903196836,0
+CSTE.US,D,20121228,000000,15.035,15.035,14.2726,14.9103,30964.061442328,0
+CSTE.US,D,20121231,000000,15.0251,15.0251,14.3266,14.3501,88910.071487775,0
+CSTE.US,D,20130102,000000,14.5856,14.9908,14.4953,14.8917,66945.768522595,0
+CSTE.US,D,20130103,000000,14.8377,14.8377,14.5228,14.7288,168898.86483846,0
+CSTE.US,D,20130104,000000,14.7661,15.6187,14.7465,15.5922,55449.927541422,0
+CSTE.US,D,20130107,000000,15.2233,15.5285,15.1684,15.2596,53547.034101237,0
+CSTE.US,D,20130108,000000,14.8377,15.3489,14.8377,15.3028,23130.296588946,0
+CSTE.US,D,20130109,000000,15.2773,15.8424,15.2508,15.7168,78067.553856982,0
+CSTE.US,D,20130110,000000,16.021,16.1093,15.7541,15.761,32597.879430875,0
+CSTE.US,D,20130111,000000,15.708,15.8689,15.4902,15.6001,12899.314075514,0
+CSTE.US,D,20130114,000000,15.7257,15.7257,15.3489,15.4931,27357.0234751,0
+CSTE.US,D,20130115,000000,15.5824,15.6452,15.4833,15.5922,43243.686598917,0
+CSTE.US,D,20130116,000000,15.4931,16.0583,15.4745,15.4931,28693.227706531,0
+CSTE.US,D,20130117,000000,15.6266,15.761,15.6089,15.6354,23686.793545744,0
+CSTE.US,D,20130118,000000,15.9513,16.7598,15.6913,16.3006,186107.46304097,0
+CSTE.US,D,20130122,000000,16.2908,16.6058,16.2908,16.5969,88301.594046002,0
+CSTE.US,D,20130123,000000,16.6058,17.3239,16.6058,17.0463,142825.04588462,0
+CSTE.US,D,20130124,000000,16.7941,17.4485,16.7941,17.2788,122249.94686105,0
+CSTE.US,D,20130125,000000,17.3858,17.5035,17.2788,17.3239,95076.383921155,0
+CSTE.US,D,20130128,000000,17.4142,17.9686,16.6146,17.0551,151576.11341405,0
+CSTE.US,D,20130129,000000,17.0276,17.4868,17.0178,17.1356,37548.256205904,0
+CSTE.US,D,20130130,000000,17.0365,17.3239,16.8942,17.0551,41456.98483103,0
+CSTE.US,D,20130131,000000,16.9648,17.1699,16.9648,17.0551,39633.590956102,0
+CSTE.US,D,20130201,000000,16.9276,17.1895,16.7951,17.0551,59517.655297062,0
+CSTE.US,D,20130204,000000,17.0276,17.1267,16.9462,17.1169,31636.750071424,0
+CSTE.US,D,20130205,000000,17.0551,17.1267,16.9384,17.0463,31118.983672059,0
+CSTE.US,D,20130206,000000,16.8481,19.3,16.8481,18.5896,244226.74136967,0
+CSTE.US,D,20130207,000000,18.7505,18.8496,17.8175,18.7162,45614.404403882,0
+CSTE.US,D,20130208,000000,18.8496,19.7385,18.8408,19.5148,43357.839820824,0
+CSTE.US,D,20130211,000000,19.7738,20.4646,19.3421,19.4157,36349.647375878,0
+CSTE.US,D,20130212,000000,19.5403,19.7562,19.0831,19.2185,97230.006759458,0
+CSTE.US,D,20130213,000000,19.0635,19.6747,19.0635,19.6434,10399.154670707,0
+CSTE.US,D,20130214,000000,19.7385,20.0525,19.3608,19.9985,89476.760696528,0
+CSTE.US,D,20130215,000000,19.9985,20.9777,19.6747,20.752,65247.739346725,0
+CSTE.US,D,20130219,000000,20.9689,22.6633,20.9689,22.3945,106734.28170843,0
+CSTE.US,D,20130220,000000,22.1443,22.4416,19.8916,20.2929,190626.70755826,0
+CSTE.US,D,20130221,000000,20.1604,21.4977,20.1241,20.6186,48422.36981776,0
+CSTE.US,D,20130222,000000,20.9051,20.9051,19.2705,20.0525,70427.441790764,0
+CSTE.US,D,20130225,000000,20.1045,20.5548,19.5423,19.9907,54747.681381654,0
+CSTE.US,D,20130226,000000,19.9524,20.7393,19.7199,20.6451,25652.878948056,0
+CSTE.US,D,20130227,000000,20.8158,21.0846,20.2693,20.5637,24165.829387676,0
+CSTE.US,D,20130228,000000,20.5107,20.8865,20.4842,20.8688,20515.983962232,0
+CSTE.US,D,20130301,000000,21.0856,21.0945,20.2595,20.493,30227.161625909,0
+CSTE.US,D,20130304,000000,20.5274,20.5274,19.0733,20.0623,56407.999225286,0
+CSTE.US,D,20130305,000000,20.025,20.599,19.3,20.1241,32739.551733063,0
+CSTE.US,D,20130306,000000,20.079,20.3743,19.8818,19.9524,30055.931793048,0
+CSTE.US,D,20130307,000000,19.9524,20.3311,19.7474,20.1869,37606.352042053,0
+CSTE.US,D,20130308,000000,20.1957,20.5902,20.0721,20.1957,55366.351075383,0
+CSTE.US,D,20130311,000000,20.1957,20.4106,20.0623,20.1692,34497.715195473,0
+CSTE.US,D,20130312,000000,20.1957,20.5372,20.0623,20.3409,55833.156214968,0
+CSTE.US,D,20130313,000000,20.2693,20.7982,20.0721,20.7609,83333.890442647,0
+CSTE.US,D,20130314,000000,20.6284,21.4428,20.1957,21.067,51699.178821614,0
+CSTE.US,D,20130315,000000,21.2014,22.3415,21.2014,22.1776,77171.65491005,0
+CSTE.US,D,20130318,000000,22.161,22.1776,20.7982,21.0395,239978.61075441,0
+CSTE.US,D,20130319,000000,21.0945,23.1097,21.0493,22.5024,228022.07998483,0
+CSTE.US,D,20130320,000000,22.9272,23.1136,21.587,22.7457,129716.79064401,0
+CSTE.US,D,20130321,000000,22.7104,22.7104,22.0354,22.1973,63296.942322347,0
+CSTE.US,D,20130322,000000,22.108,22.7104,21.7037,22.1874,60916.032265425,0
+CSTE.US,D,20130325,000000,22.315,22.9684,22.1266,22.6633,172517.11428284,0
+CSTE.US,D,20130326,000000,22.7271,22.8271,22.108,22.4582,71544.512605142,0
+CSTE.US,D,20130327,000000,22.1973,23.616,22.0197,22.9871,293976.1423921,0
+CSTE.US,D,20130328,000000,23.7857,25.0072,23.2932,23.6955,206648.9276331,0
+CSTE.US,D,20130401,000000,24.0016,24.6481,23.2039,23.3736,207174.84783403,0
+CSTE.US,D,20130402,000000,23.6778,24.6756,22.6025,22.8075,211993.74455882,0
+CSTE.US,D,20130403,000000,22.9586,22.9586,20.2595,21.2809,301623.38903469,0
+CSTE.US,D,20130404,000000,21.12,21.5252,20.3409,21.4526,56541.51772591,0
+CSTE.US,D,20130405,000000,21.1023,21.9736,20.3409,21.9098,120602.87894496,0
+CSTE.US,D,20130408,000000,21.8019,21.8019,20.3743,21.0856,143526.2728192,0
+CSTE.US,D,20130409,000000,21.3191,21.5252,20.5637,21.2907,84412.230699592,0
+CSTE.US,D,20130410,000000,21.2289,21.2289,20.7344,21.0945,135989.10249773,0
+CSTE.US,D,20130411,000000,20.8688,22.0452,20.5009,21.4614,257228.99718994,0
+CSTE.US,D,20130412,000000,21.3623,21.3623,20.3929,20.4204,4363284.7163101,0
+CSTE.US,D,20130415,000000,20.546,20.7383,19.3883,19.5678,730519.46669434,0
+CSTE.US,D,20130416,000000,19.8729,20.4204,19.8219,20.0721,303894.22277049,0
+CSTE.US,D,20130417,000000,20.1339,20.3311,19.6747,20.1957,417834.42661181,0
+CSTE.US,D,20130418,000000,20.2693,20.3841,19.4854,19.8357,379499.3285549,0
+CSTE.US,D,20130419,000000,19.8278,20.7609,19.6345,20.0162,231798.30933453,0
+CSTE.US,D,20130422,000000,20.0162,20.5774,19.7474,20.3409,128721.00762791,0
+CSTE.US,D,20130423,000000,20.2595,21.0395,20.1948,20.8423,425600.92260228,0
+CSTE.US,D,20130424,000000,21.012,21.1376,20.5823,20.9944,157436.65828875,0
+CSTE.US,D,20130425,000000,21.0032,22.161,20.5911,21.7302,475435.93854114,0
+CSTE.US,D,20130426,000000,21.74,21.9902,21.3191,21.6311,146011.14384607,0
+CSTE.US,D,20130429,000000,21.6596,21.9814,21.3623,21.4614,152441.43560511,0
+CSTE.US,D,20130430,000000,21.4977,21.7302,20.9129,21.0572,108287.58090652,0
+CSTE.US,D,20130501,000000,21.0572,21.1278,20.3841,20.6539,133614.30779199,0
+CSTE.US,D,20130502,000000,20.6981,21.273,20.6451,21.0493,104393.12143413,0
+CSTE.US,D,20130503,000000,21.4084,21.74,20.9051,21.4261,234143.5465096,0
+CSTE.US,D,20130506,000000,21.4879,21.6311,21.0572,21.0945,161572.67413249,0
+CSTE.US,D,20130507,000000,21.0945,21.534,21.0945,21.1661,194212.34179638,0
+CSTE.US,D,20130508,000000,21.7126,22.6466,21.2554,21.9009,407899.0194051,0
+CSTE.US,D,20130509,000000,22.1178,22.6103,21.5683,22.26,282672.9349729,0
+CSTE.US,D,20130510,000000,22.26,22.7722,22.1698,22.6388,164641.56119644,0
+CSTE.US,D,20130513,000000,22.6466,22.8536,22.5299,22.7722,104141.37281082,0
+CSTE.US,D,20130514,000000,22.7271,23.2127,22.7192,23.0508,197073.30692043,0
+CSTE.US,D,20130515,000000,23.0244,24.1173,23.0244,23.9584,251937.17997439,0
+CSTE.US,D,20130516,000000,24.189,25.4752,24.0555,24.9621,451905.08645032,0
+CSTE.US,D,20130517,000000,25.2044,25.4468,24.3803,25.1053,330689.65316281,0
+CSTE.US,D,20130520,000000,25.0426,25.2211,24.917,25.0798,133626.53849433,0
+CSTE.US,D,20130521,000000,25.1328,25.3202,24.7737,25.0082,263525.77044836,0
+CSTE.US,D,20130522,000000,24.8444,26.6506,24.8444,25.1946,500841.14576667,0
+CSTE.US,D,20130523,000000,24.7835,25.6616,24.1262,25.2937,185530.58158026,0
+CSTE.US,D,20130524,000000,25.2937,25.6518,24.9621,25.4929,258758.85420854,0
+CSTE.US,D,20130528,000000,25.7804,26.838,25.1946,26.2101,529888.04461607,0
+CSTE.US,D,20130529,000000,26.2807,26.632,26.0816,26.5427,376528.28710973,0
+CSTE.US,D,20130530,000000,26.7036,27.1608,26.5672,26.9715,673847.4881434,0
+CSTE.US,D,20130531,000000,26.7036,26.9646,25.33,25.8137,254834.83720548,0
+CSTE.US,D,20130603,000000,25.852,25.852,24.0565,25.279,397833.15137335,0
+CSTE.US,D,20130604,000000,25.123,25.1897,24.135,24.3155,206264.67973435,0
+CSTE.US,D,20130605,000000,24.1644,24.1644,22.5652,22.6466,703541.59499201,0
+CSTE.US,D,20130606,000000,22.52,23.5973,22.4416,23.3815,285214.88261073,0
+CSTE.US,D,20130607,000000,23.3373,24.9523,23.2373,24.396,207776.19069943,0
+CSTE.US,D,20130610,000000,24.7198,25.2084,24.4647,25.0249,117911.10520338,0
+CSTE.US,D,20130611,000000,24.864,24.9523,24.3705,24.8738,142297.0872333,0
+CSTE.US,D,20130612,000000,25.0082,25.3703,24.4333,24.601,83658.004054848,0
+CSTE.US,D,20130613,000000,24.4421,24.9081,24.4136,24.7924,115833.92425474,0
+CSTE.US,D,20130614,000000,24.5314,25.3575,24.5314,25.2044,58840.889767184,0
+CSTE.US,D,20130617,000000,25.3124,25.5174,25.0082,25.3928,110465.66514952,0
+CSTE.US,D,20130618,000000,25.5812,26.1297,25.07,25.9324,106543.68659685,0
+CSTE.US,D,20130619,000000,25.9776,26.2631,25.5989,25.698,129870.69364855,0
+CSTE.US,D,20130620,000000,25.4654,25.4654,24.4951,24.55,192556.10085353,0
+CSTE.US,D,20130621,000000,24.5029,24.9984,24.3067,24.3705,130845.07293554,0
+CSTE.US,D,20130624,000000,24.2262,24.2361,22.5299,23.2373,513199.25126332,0
+CSTE.US,D,20130625,000000,23.4541,24.55,23.4178,24.2361,120087.15099598,0
+CSTE.US,D,20130626,000000,24.3332,24.4333,23.7857,23.9584,74203.671140462,0
+CSTE.US,D,20130627,000000,24.1742,25.3389,23.9584,24.7924,70262.327309077,0
+CSTE.US,D,20130628,000000,24.7835,25.1515,24.3881,24.4421,52509.462852116,0
+CSTE.US,D,20130701,000000,24.7099,25.1328,24.3705,24.4333,92679.166261104,0
+CSTE.US,D,20130702,000000,24.4607,24.7649,24.0555,24.4519,118247.44951793,0
+CSTE.US,D,20130703,000000,24.5942,25.1328,24.2361,24.7924,45909.979710606,0
+CSTE.US,D,20130705,000000,25.0426,25.279,24.6854,24.7296,63228.654234242,0
+CSTE.US,D,20130708,000000,24.7296,24.9523,24.3244,24.5677,165617.97893383,0
+CSTE.US,D,20130709,000000,24.8012,24.9984,24.3155,24.6481,202535.33474365,0
+CSTE.US,D,20130710,000000,24.4951,26.3455,24.4951,26.1198,324334.78406825,0
+CSTE.US,D,20130711,000000,26.4358,26.8832,26.2101,26.2101,212321.93507181,0
+CSTE.US,D,20130712,000000,26.3004,27.3767,25.9138,26.2376,183353.51656246,0
+CSTE.US,D,20130715,000000,26.3985,26.6143,26.3092,26.4691,168445.30962642,0
+CSTE.US,D,20130716,000000,26.4691,26.7115,26.1571,26.3455,149155.4535745,0
+CSTE.US,D,20130717,000000,26.5496,26.8292,25.8961,26.5584,127798.60882589,0
+CSTE.US,D,20130718,000000,26.478,27.1,26.4691,26.9813,60941.512895315,0
+CSTE.US,D,20130719,000000,27.0264,29.6019,26.8832,28.453,579745.48350924,0
+CSTE.US,D,20130722,000000,29.6205,30.8597,29.0191,29.4861,571771.06557886,0
+CSTE.US,D,20130723,000000,30.0689,31.1923,29.5322,30.2838,398800.39608398,0
+CSTE.US,D,20130724,000000,30.8146,31.2806,29.3792,29.5479,246285.57626478,0
+CSTE.US,D,20130725,000000,29.9708,30.3652,28.8042,29.1918,281204.23146604,0
+CSTE.US,D,20130726,000000,29.1918,29.285,28.0497,28.714,271582.74561958,0
+CSTE.US,D,20130729,000000,29.1996,29.1996,28.1861,28.2931,244530.47047796,0
+CSTE.US,D,20130730,000000,28.5619,28.9553,28.2371,28.6247,169437.01574174,0
+CSTE.US,D,20130731,000000,28.7238,29.5322,28.6345,29.1172,288828.03592913,0
+CSTE.US,D,20130801,000000,29.5931,29.8845,29.1996,29.2075,265733.41222203,0
+CSTE.US,D,20130802,000000,29.5568,31.0922,29.3723,30.7685,439540.8656025,0
+CSTE.US,D,20130805,000000,31.0922,33.1222,30.635,31.9184,515912.428734,0
+CSTE.US,D,20130806,000000,32.2765,32.5551,30.9765,31.7849,418800.65209724,0
+CSTE.US,D,20130807,000000,34.7274,37.6364,33.0212,36.6857,1894993.4256941,0
+CSTE.US,D,20130808,000000,37.3676,40.1226,37.1331,39.3328,774983.16585239,0
+CSTE.US,D,20130809,000000,38.9463,39.3152,37.4196,39.0453,571871.96887323,0
+CSTE.US,D,20130812,000000,39.2161,39.5663,36.827,38.6058,550050.35743543,0
+CSTE.US,D,20130813,000000,38.6686,39.1631,37.8974,39.1081,367339.97197139,0
+CSTE.US,D,20130814,000000,39.0552,39.4751,38.2016,39.3152,389571.31193782,0
+CSTE.US,D,20130815,000000,39.2327,39.2327,37.4294,38.4979,353358.24073815,0
+CSTE.US,D,20130816,000000,38.3998,39.0895,37.7355,37.8592,196753.27020902,0
+CSTE.US,D,20130819,000000,37.8592,38.4164,36.8191,36.9349,240106.01390386,0
+CSTE.US,D,20130820,000000,36.7927,37.241,35.941,36.9094,469785.35405673,0
+CSTE.US,D,20130821,000000,36.8466,39.2072,36.6484,38.3173,340457.90743744,0
+CSTE.US,D,20130822,000000,38.5783,39.6291,38.3262,38.8295,205124.16674048,0
+CSTE.US,D,20130823,000000,38.9924,39.7194,38.2663,38.6146,142051.45396116,0
+CSTE.US,D,20130826,000000,38.8668,39.584,38.4625,39.0179,219197.62824132,0
+CSTE.US,D,20130827,000000,38.7392,38.8295,37.0899,37.4382,179559.96038444,0
+CSTE.US,D,20130828,000000,37.7355,38.8295,34.8255,36.2727,398171.53413829,0
+CSTE.US,D,20130829,000000,36.4983,38.4243,36.3649,37.9425,189990.71103621,0
+CSTE.US,D,20130830,000000,38.0495,38.1378,37.1066,37.4844,152582.0886821,0
+CSTE.US,D,20130903,000000,37.8592,38.229,37.1704,37.2675,220890.56129121,0
+CSTE.US,D,20130904,000000,37.2499,37.3146,36.1726,36.5778,276073.45183139,0
+CSTE.US,D,20130905,000000,36.4983,36.7475,35.6977,36.3796,237100.31880204,0
+CSTE.US,D,20130906,000000,36.6671,36.6671,35.2415,35.9489,193820.95932127,0
+CSTE.US,D,20130909,000000,35.9126,37.6992,35.6977,36.6308,297031.77952851,0
+CSTE.US,D,20130910,000000,36.9536,38.3085,36.8015,38.1476,275331.45588899,0
+CSTE.US,D,20130911,000000,38.2104,38.9757,37.3391,37.6364,114620.02704678,0
+CSTE.US,D,20130912,000000,37.7601,38.5077,36.5591,36.8829,131306.78194915,0
+CSTE.US,D,20130913,000000,37.0527,37.502,36.0391,37.0527,97411.428844274,0
+CSTE.US,D,20130916,000000,37.8336,38.4341,36.9016,37.3313,177077.12780796,0
+CSTE.US,D,20130917,000000,37.4745,38.0132,37.2234,37.4579,97114.834312355,0
+CSTE.US,D,20130918,000000,37.2862,38.1476,36.7112,37.8974,91564.133897117,0
+CSTE.US,D,20130919,000000,38.1476,38.1476,37.4667,37.9239,138048.95661804,0
+CSTE.US,D,20130920,000000,38.129,38.2467,37.4745,38.023,123490.34392409,0
+CSTE.US,D,20130923,000000,38.1476,41.4168,36.253,39.9254,689515.01785016,0
+CSTE.US,D,20130924,000000,40.5808,42.6177,39.5585,41.8808,477385.71634032,0
+CSTE.US,D,20130925,000000,41.8632,43.0592,41.0645,42.7354,384091.95728627,0
+CSTE.US,D,20130926,000000,42.9934,43.7028,41.2186,41.8288,413214.27880015,0
+CSTE.US,D,20130927,000000,41.7386,42.0604,41.3265,41.4334,288659.86377185,0
+CSTE.US,D,20130930,000000,41.1106,41.4256,40.3924,41.0017,292131.34478807,0
+CSTE.US,D,20131001,000000,40.8487,42.547,40.8487,41.8386,159239.66765976,0
+CSTE.US,D,20131002,000000,41.5051,41.7915,40.4817,41.4413,135694.54641621,0
+CSTE.US,D,20131003,000000,41.7552,41.7837,39.6203,40.5514,218692.09254431,0
+CSTE.US,D,20131004,000000,40.3924,41.5139,40.3375,40.5808,153185.4699979,0
+CSTE.US,D,20131007,000000,40.5514,41.5051,39.9421,40.1501,156418.45231834,0
+CSTE.US,D,20131008,000000,40.0255,40.5102,37.4029,38.2379,277294.48361572,0
+CSTE.US,D,20131009,000000,37.8886,37.9141,35.8135,36.4257,406417.0659707,0
+CSTE.US,D,20131010,000000,37.0252,39.272,36.9624,37.4078,365812.15340319,0
+CSTE.US,D,20131011,000000,37.7993,38.2997,37.3313,37.6894,186887.17031561,0
+CSTE.US,D,20131014,000000,37.6992,38.3733,36.7112,37.3676,220602.12056086,0
+CSTE.US,D,20131015,000000,37.2234,37.3941,35.994,36.2089,276249.77779023,0
+CSTE.US,D,20131016,000000,37.0801,37.0801,34.9255,35.4554,384561.82010144,0
+CSTE.US,D,20131017,000000,35.5888,36.201,34.0376,35.4465,430369.87729249,0
+CSTE.US,D,20131018,000000,35.4554,36.1196,34.6911,34.8637,237411.18248669,0
+CSTE.US,D,20131021,000000,34.5665,34.9874,32.5473,34.5125,737523.58223851,0
+CSTE.US,D,20131022,000000,34.5929,36.569,34.1622,35.9312,346926.92975391,0
+CSTE.US,D,20131023,000000,35.4828,35.9224,34.6018,34.6754,111851.81141554,0
+CSTE.US,D,20131024,000000,34.4517,35.8135,34.1455,35.6173,245988.98173286,0
+CSTE.US,D,20131025,000000,35.7428,38.4625,35.6339,38.2732,313066.23030569,0
+CSTE.US,D,20131028,000000,38.8295,40.1589,38.5244,39.2524,511253.55036492,0
+CSTE.US,D,20131029,000000,39.4231,39.4849,38.0044,39.2072,253341.67229392,0
+CSTE.US,D,20131030,000000,39.3603,39.4672,36.9349,37.3146,180815.64582542,0
+CSTE.US,D,20131031,000000,36.6573,38.0809,36.5964,37.8493,176051.78726118,0
+CSTE.US,D,20131101,000000,37.9769,38.749,37.0615,37.1704,168115.08066305,0
+CSTE.US,D,20131104,000000,37.349,38.9463,37.2145,38.3998,242742.74948488,0
+CSTE.US,D,20131105,000000,38.3546,38.7589,36.8015,38.0495,352052.61326259,0
+CSTE.US,D,20131106,000000,38.1937,42.6353,38.1662,40.5612,942293.05861092,0
+CSTE.US,D,20131107,000000,41.145,42.5186,40.2217,40.2835,571969.814492,0
+CSTE.US,D,20131108,000000,40.2394,40.571,39.4927,39.6644,207331.80851415,0
+CSTE.US,D,20131111,000000,39.9882,40.1854,38.229,38.5783,314860.06664995,0
+CSTE.US,D,20131112,000000,38.6235,39.7282,38.6235,39.4849,131462.72340407,0
+CSTE.US,D,20131113,000000,39.5928,42.1869,39.4849,42.1869,283794.08268806,0
+CSTE.US,D,20131114,000000,42.2586,42.3057,40.9488,41.5845,156195.2420005,0
+CSTE.US,D,20131115,000000,41.5423,42.1771,40.7152,41.2794,110184.35899553,0
+CSTE.US,D,20131118,000000,41.4678,44.576,40.6338,41.1911,746214.51548139,0
+CSTE.US,D,20131119,000000,41.1293,43.902,40.8398,42.7452,245086.96743476,0
+CSTE.US,D,20131120,000000,42.9503,43.8922,42.4106,42.6265,187724.97342639,0
+CSTE.US,D,20131121,000000,42.9414,45.6249,42.7707,44.7997,294563.21610477,0
+CSTE.US,D,20131122,000000,45.5611,45.616,42.86,43.9559,357062.10509896,0
+CSTE.US,D,20131125,000000,44.474,45.0107,42.2802,42.4548,225205.96076938,0
+CSTE.US,D,20131126,000000,42.5156,44.2287,42.3439,43.3516,223992.06356143,0
+CSTE.US,D,20131127,000000,43.5242,44.1571,42.6618,43.6596,177782.43164331,0
+CSTE.US,D,20131129,000000,43.6675,44.8821,43.5959,44.5672,94095.889282988,0
+CSTE.US,D,20131202,000000,44.6104,44.8821,43.3417,43.5311,182966.21098813,0
+CSTE.US,D,20131203,000000,42.7344,43.8588,41.6719,42.2625,263693.94260563,0
+CSTE.US,D,20131204,000000,41.9005,43.7499,41.8465,43.5046,136755.55984483,0
+CSTE.US,D,20131205,000000,43.379,43.8941,42.653,42.9611,113044.30489439,0
+CSTE.US,D,20131206,000000,43.17,43.9765,43.015,43.6675,149771.06559264,0
+CSTE.US,D,20131209,000000,42.7884,47.5587,42.7884,46.1802,689845.24681353,0
+CSTE.US,D,20131210,000000,46.2518,46.6521,44.7016,44.783,272850.6617629,0
+CSTE.US,D,20131211,000000,44.7654,44.8193,42.2625,43.1141,329977.21475109,0
+CSTE.US,D,20131212,000000,43.1426,43.8225,42.2625,43.5674,182971.30711411,0
+CSTE.US,D,20131213,000000,43.7499,46.5609,43.3869,45.6818,313104.96086312,0
+CSTE.US,D,20131216,000000,45.7887,45.9633,44.2483,45.045,220572.56303019,0
+CSTE.US,D,20131217,000000,45.199,45.199,43.1141,43.8313,222997.29977052,0
+CSTE.US,D,20131218,000000,43.486,45.2452,42.6,44.838,286415.52989114,0
+CSTE.US,D,20131219,000000,45.0911,45.0911,43.5409,43.8941,191788.62428125,0
+CSTE.US,D,20131220,000000,43.9402,44.3582,42.7344,43.7028,261582.10800035,0
+CSTE.US,D,20131223,000000,43.8127,45.1647,43.2956,44.7654,219470.78059374,0
+CSTE.US,D,20131224,000000,44.7654,45.7887,44.4308,45.4993,98261.462657405,0
+CSTE.US,D,20131226,000000,45.7544,45.9633,45.3531,45.4728,189582.00173277,0
+CSTE.US,D,20131227,000000,45.3894,45.7279,41.7994,43.7676,581983.70203877,0
+CSTE.US,D,20131230,000000,43.695,44.0943,42.9611,43.6322,221787.47946334,0
+CSTE.US,D,20131231,000000,43.8755,45.1382,43.4418,45.0381,226749.06771552,0
+CSTE.US,D,20140102,000000,45.0636,45.7279,43.2956,43.8402,293954.738663,0
+CSTE.US,D,20140103,000000,43.8402,45.9427,43.1946,44.7369,391546.57036689,0
+CSTE.US,D,20140106,000000,44.5574,45.5522,42.9611,44.9645,206678.48516377,0
+CSTE.US,D,20140107,000000,45.0636,47.8206,45.0636,47.6107,389202.35241701,0
+CSTE.US,D,20140108,000000,48.012,48.7184,47.1495,48.3269,243403.20741163,0
+CSTE.US,D,20140109,000000,48.8901,48.9548,47.5204,48.0473,183407.53549783,0
+CSTE.US,D,20140110,000000,48.0473,48.8449,47.1672,47.5204,232816.51530493,0
+CSTE.US,D,20140113,000000,47.5302,47.5871,44.7654,45.0636,353799.56524785,0
+CSTE.US,D,20140114,000000,45.0636,45.7809,44.8017,45.3825,162563.36102261,0
+CSTE.US,D,20140115,000000,45.3531,46.451,44.214,46.3234,121865.69896231,0
+CSTE.US,D,20140116,000000,46.451,46.5334,43.432,43.9854,628102.62291448,0
+CSTE.US,D,20140117,000000,43.795,44.5201,41.3922,42.0623,497944.50776077,0
+CSTE.US,D,20140121,000000,42.0712,42.4715,41.2922,41.7729,248475.89121013,0
+CSTE.US,D,20140122,000000,41.7111,41.7111,39.7145,41.3285,510516.6505485,0
+CSTE.US,D,20140123,000000,41.2735,43.8225,40.9026,43.486,401335.20914543,0
+CSTE.US,D,20140124,000000,43.07,43.1328,39.8499,40.7123,479231.53316956,0
+CSTE.US,D,20140127,000000,40.6937,40.9664,38.5096,39.9961,233366.89691055,0
+CSTE.US,D,20140128,000000,39.6782,42.2527,39.5173,41.7111,339620.10432666,0
+CSTE.US,D,20140129,000000,41.7631,41.7729,40.6574,40.8389,114257.18287715,0
+CSTE.US,D,20140130,000000,41.3824,42.2527,40.8928,41.4285,181421.0655916,0
+CSTE.US,D,20140131,000000,40.3581,41.402,40.0765,41.092,139912.1002756,0
+CSTE.US,D,20140203,000000,41.2382,41.2382,39.0797,39.1709,198643.93294685,0
+CSTE.US,D,20140204,000000,38.9806,40.7103,38.9806,40.0059,312884.80822087,0
+CSTE.US,D,20140205,000000,39.9146,39.9146,38.3085,39.5055,208340.84145779,0
+CSTE.US,D,20140206,000000,39.4878,40.6848,39.0973,39.8057,237707.77701861,0
+CSTE.US,D,20140207,000000,39.5604,40.3385,39.2877,39.9058,206526.62060962,0
+CSTE.US,D,20140210,000000,39.9058,40.5386,39.4437,39.8587,119813.99864356,0
+CSTE.US,D,20140211,000000,39.9863,42.7786,39.6154,41.9269,429068.32671771,0
+CSTE.US,D,20140212,000000,46.242,50.35,44.8821,50.1253,1029908.7141003,0
+CSTE.US,D,20140213,000000,50.504,51.8649,48.3269,51.2389,538215.11446412,0
+CSTE.US,D,20140214,000000,51.2301,52.0915,49.8781,50.8867,324948.357636,0
+CSTE.US,D,20140218,000000,51.5019,51.9277,49.9791,50.8769,227397.29493992,0
+CSTE.US,D,20140219,000000,50.921,50.921,48.3112,48.4829,394733.68755353,0
+CSTE.US,D,20140220,000000,48.7095,50.1773,47.6313,48.583,379566.59741781,0
+CSTE.US,D,20140221,000000,48.9548,49.3365,47.1495,48.7812,424814.08075128,0
+CSTE.US,D,20140224,000000,49.4797,50.9671,49.2354,49.6073,325552.75817699,0
+CSTE.US,D,20140225,000000,49.8604,50.2146,49.1363,49.3983,219938.60495852,0
+CSTE.US,D,20140226,000000,49.8339,52.3898,49.1099,51.6559,382760.84918082,0
+CSTE.US,D,20140227,000000,51.7383,53.4524,51.7383,53.2601,243351.22692665,0
+CSTE.US,D,20140228,000000,53.4524,54.3128,52.4349,53.6064,294058.69963295,0
+CSTE.US,D,20140303,000000,53.0354,53.0354,51.4862,52.2465,198373.83827002,0
+CSTE.US,D,20140304,000000,52.7705,54.4315,52.7705,54.3678,286774.29715999,0
+CSTE.US,D,20140305,000000,54.6219,54.6219,53.786,53.9861,190238.38275874,0
+CSTE.US,D,20140306,000000,54.3844,55.2567,54.0499,54.9565,201203.207413,0
+CSTE.US,D,20140307,000000,55.8326,55.8326,54.1686,54.3128,170305.39560839,0
+CSTE.US,D,20140310,000000,54.8564,55.3744,53.6329,54.1225,161359.65606661,0
+CSTE.US,D,20140311,000000,53.942,54.4502,52.9265,53.5603,114860.56419295,0
+CSTE.US,D,20140312,000000,53.0167,54.4728,52.7989,54.1127,175371.96405572,0
+CSTE.US,D,20140313,000000,54.8838,55.7355,52.952,53.4681,312144.85072887,0
+CSTE.US,D,20140314,000000,53.053,54.0764,52.1367,53.4602,225520.90135483,0
+CSTE.US,D,20140317,000000,53.8321,54.6307,53.2159,54.2765,165462.0374789,0
+CSTE.US,D,20140318,000000,54.5306,54.8387,53.6604,54.721,116798.11128978,0
+CSTE.US,D,20140319,000000,55.2469,56.1348,54.3226,54.6847,128292.93304576,0
+CSTE.US,D,20140320,000000,54.4217,55.1154,54.0234,54.4502,172969.65026969,0
+CSTE.US,D,20140321,000000,54.4031,55.9906,54.095,54.3844,369413.07601924,0
+CSTE.US,D,20140324,000000,54.2314,54.2314,49.4179,50.0606,574664.64590917,0
+CSTE.US,D,20140325,000000,50.2058,51.0515,49.0265,50.2607,362000.25117164,0
+CSTE.US,D,20140326,000000,50.7042,51.6284,48.3269,48.4564,252997.17417781,0
+CSTE.US,D,20140327,000000,48.3014,49.932,47.5116,49.6897,284618.6358713,0
+CSTE.US,D,20140328,000000,50.0508,50.4099,48.9627,49.8251,127807.78185265,0
+CSTE.US,D,20140331,000000,50.4854,50.4854,48.5143,49.308,334305.8641568,0
+CSTE.US,D,20140401,000000,49.4699,52.0013,49.3443,51.6471,328632.85671809,0
+CSTE.US,D,20140402,000000,52.2829,53.786,51.6834,52.898,260938.97690193,0
+CSTE.US,D,20140403,000000,53.0452,53.6427,51.7462,51.8924,225443.44023996,0
+CSTE.US,D,20140404,000000,52.2829,53.0256,50.6041,50.6394,326808.44361797,0
+CSTE.US,D,20140407,000000,50.041,51.2105,46.4333,47.6205,1179403.5696649,0
+CSTE.US,D,20140408,000000,47.3585,48.2013,47.2408,48.0836,270292.40652195,0
+CSTE.US,D,20140409,000000,48.528,50.2323,48.2602,50.0508,294938.29097675,0
+CSTE.US,D,20140410,000000,50.1155,50.1155,48.0836,49.2443,188416.00810901,0
+CSTE.US,D,20140411,000000,48.4466,49.152,47.7343,48.1572,334507.67074553,0
+CSTE.US,D,20140414,000000,48.4182,49.4081,48.1375,48.2651,215834.18509584,0
+CSTE.US,D,20140415,000000,48.1572,48.8812,46.7051,47.957,299308.72861548,0
+CSTE.US,D,20140416,000000,48.6281,49.9163,48.1032,49.7515,274769.86280622,0
+CSTE.US,D,20140417,000000,49.7329,50.6591,49.4336,50.0871,146240.46951508,0
+CSTE.US,D,20140421,000000,49.3708,50.0871,49.0451,49.6603,104787.56158483,0
+CSTE.US,D,20140422,000000,49.9163,52.3721,49.6701,51.756,228439.96231502,0
+CSTE.US,D,20140423,000000,52.328,52.328,50.3235,50.5963,172716.88242118,0
+CSTE.US,D,20140424,000000,51.0319,51.2016,49.4179,50.041,190116.07573527,0
+CSTE.US,D,20140425,000000,49.6897,49.6897,47.6764,49.5523,272004.70485055,0
+CSTE.US,D,20140428,000000,49.5523,49.5573,46.9504,47.6107,506530.46080851,0
+CSTE.US,D,20140429,000000,47.7294,48.1032,45.8898,46.7954,504125.08934689,0
+CSTE.US,D,20140430,000000,46.5422,47.3948,46.2518,47.3114,193444.8652241,0
+CSTE.US,D,20140501,000000,47.7294,49.2992,47.1407,48.0934,155473.63056202,0
+CSTE.US,D,20140502,000000,48.5545,51.13,48.0934,49.8604,444310.83951791,0
+CSTE.US,D,20140505,000000,49.571,50.7228,49.1089,49.7515,96191.416285141,0
+CSTE.US,D,20140506,000000,49.5435,50.0508,49.1265,49.5259,182859.1923426,0
+CSTE.US,D,20140507,000000,49.9791,49.9791,47.7569,48.0031,288647.63306951,0
+CSTE.US,D,20140508,000000,48.2739,50.6306,45.9074,46.4421,499035.07872006,0
+CSTE.US,D,20140509,000000,46.242,46.4147,43.8568,45.3992,557118.68416692,0
+CSTE.US,D,20140512,000000,45.3452,47.1868,45.3452,46.6796,190312.78619802,0
+CSTE.US,D,20140513,000000,46.2518,47.177,46.242,47.1329,165798.38179345,0
+CSTE.US,D,20140514,000000,46.8415,47.0691,45.9251,46.6335,159333.43637776,0
+CSTE.US,D,20140515,000000,46.2341,46.3803,45.408,45.7809,178386.8321843,0
+CSTE.US,D,20140516,000000,45.8486,46.7218,45.1647,46.6138,122032.85189438,0
+CSTE.US,D,20140519,000000,46.5785,46.8601,45.1559,45.5179,211326.1520557,0
+CSTE.US,D,20140520,000000,45.3629,45.6984,44.2925,44.8478,162821.2249971,0
+CSTE.US,D,20140521,000000,45.0008,45.255,43.5959,43.7676,372977.30652826,0
+CSTE.US,D,20140522,000000,43.379,45.0999,43.0955,44.7556,190941.6481437,0
+CSTE.US,D,20140523,000000,45.3364,45.8986,43.744,45.8436,198773.37454669,0
+CSTE.US,D,20140527,000000,46.242,46.7051,44.5917,45.0813,260679.07447705,0
+CSTE.US,D,20140528,000000,44.7752,44.7752,43.6135,44.1845,196994.82658037,0
+CSTE.US,D,20140529,000000,41.9358,42.6618,41.51,41.5541,697766.66503374,0
+CSTE.US,D,20140530,000000,41.1371,41.4285,40.8035,40.9615,2333573.1619372,0
+CSTE.US,D,20140602,000000,40.2502,41.9181,40.2502,41.6817,653883.92423718,0
+CSTE.US,D,20140603,000000,41.246,41.7111,39.9863,41.3461,470902.42487111,0
+CSTE.US,D,20140604,000000,41.2107,41.4285,40.8035,41.3726,205065.05167913,0
+CSTE.US,D,20140605,000000,41.4118,42.235,40.9645,41.872,471625.05553479,0
+CSTE.US,D,20140606,000000,41.8465,42.915,41.8465,42.8423,427519.1044204,0
+CSTE.US,D,20140609,000000,42.7158,43.3947,42.0447,43.0611,344590.8656056,0
+CSTE.US,D,20140610,000000,42.7158,43.3045,42.498,43.0523,167414.87295367,0
+CSTE.US,D,20140611,000000,42.9522,43.278,42.3802,42.8522,151403.86435599,0
+CSTE.US,D,20140612,000000,43.1053,43.4781,41.4285,41.6719,256013.06153159,0
+CSTE.US,D,20140613,000000,41.4727,42.6157,41.1371,42.1899,208962.56882711,0
+CSTE.US,D,20140616,000000,42.5617,43.1141,42.1712,42.8247,209573.08471927,0
+CSTE.US,D,20140617,000000,43.1867,43.4781,42.6245,43.0052,402903.79672146,0
+CSTE.US,D,20140618,000000,42.9768,42.9768,41.7189,42.5902,226961.06655621,0
+CSTE.US,D,20140619,000000,42.6157,42.9248,42.3842,42.806,241067.14326331,0
+CSTE.US,D,20140620,000000,42.8423,43.1524,42.6569,42.9434,311884.94830399,0
+CSTE.US,D,20140623,000000,43.0611,43.1043,42.8473,42.9866,165543.57549455,0
+CSTE.US,D,20140624,000000,42.8806,44.0109,42.8806,43.4418,485470.21059182,0
+CSTE.US,D,20140625,000000,43.3947,43.9765,43.224,43.9128,226475.9153631,0
+CSTE.US,D,20140626,000000,43.8676,44.3023,43.4418,43.8941,213925.17630448,0
+CSTE.US,D,20140627,000000,43.6233,44.3837,43.587,43.9854,127959.6464068,0
+CSTE.US,D,20140630,000000,44.1041,44.6467,43.7597,44.5015,219449.37686464,0
+CSTE.US,D,20140701,000000,45.0008,45.8181,44.9459,45.5719,308449.14016962,0
+CSTE.US,D,20140702,000000,45.7279,46.4058,45.3992,46.1527,242960.86367674,0
+CSTE.US,D,20140703,000000,46.3617,46.4922,46.0173,46.4058,87117.254368714,0
+CSTE.US,D,20140707,000000,46.8415,46.8513,46.2518,46.5609,226122.24422023,0
+CSTE.US,D,20140708,000000,46.605,46.605,44.7654,45.045,454661.07137923,0
+CSTE.US,D,20140709,000000,45.1902,45.4993,43.8941,44.2581,352453.16876446,0
+CSTE.US,D,20140710,000000,43.5586,43.5586,41.4217,41.7111,979991.14092057,0
+CSTE.US,D,20140711,000000,41.5198,42.1536,40.7751,41.872,328870.33618867,0
+CSTE.US,D,20140714,000000,42.2802,43.5144,42.2517,43.123,274868.72765019,0
+CSTE.US,D,20140715,000000,43.123,43.379,42.7962,42.9787,174268.14316888,0
+CSTE.US,D,20140716,000000,43.3869,43.5242,42.706,42.7884,110586.9529478,0
+CSTE.US,D,20140717,000000,42.6962,43.123,42.29,42.4254,199756.92686045,0
+CSTE.US,D,20140718,000000,43.2682,43.3937,42.0623,42.1094,218686.99641833,0
+CSTE.US,D,20140721,000000,41.9819,42.4882,41.3638,41.872,223304.0865544,0
+CSTE.US,D,20140722,000000,42.0712,43.1828,42.0712,42.9699,196698.23204845,0
+CSTE.US,D,20140723,000000,43.07,43.2162,42.3439,42.4254,213841.59983844,0
+CSTE.US,D,20140724,000000,42.4254,43.0523,42.2076,42.2998,191186.26219065,0
+CSTE.US,D,20140725,000000,42.1624,42.1997,41.5492,41.663,137902.18818988,0
+CSTE.US,D,20140728,000000,41.4442,41.6532,40.8928,41.1214,160337.37319542,0
+CSTE.US,D,20140729,000000,41.0115,41.7013,40.8928,40.9664,158554.74832832,0
+CSTE.US,D,20140730,000000,41.1744,42.4352,40.9841,41.1371,182512.65577609,0
+CSTE.US,D,20140731,000000,40.9125,40.9488,39.1621,39.3161,424347.27561169,0
+CSTE.US,D,20140801,000000,39.1621,40.1678,38.545,40.0412,351657.15388669,0
+CSTE.US,D,20140804,000000,40.3306,40.9841,40.0324,40.1589,341777.80406574,0
+CSTE.US,D,20140805,000000,40.4395,40.6426,39.0061,39.8136,546265.97428417,0
+CSTE.US,D,20140806,000000,42.1624,45.2285,42.1624,44.214,1338424.1039076,0
+CSTE.US,D,20140807,000000,44.4308,46.2341,43.9687,45.7985,603824.67875529,0
+CSTE.US,D,20140808,000000,46.1802,48.6634,45.7985,47.9286,603284.48940162,0
+CSTE.US,D,20140811,000000,48.2474,48.2474,47.0603,47.594,500394.72513099,0
+CSTE.US,D,20140812,000000,47.5037,47.7843,47.1034,47.386,253750.38159736,0
+CSTE.US,D,20140813,000000,47.6028,48.0198,46.6864,47.1132,245919.67441956,0
+CSTE.US,D,20140814,000000,46.9317,47.2869,46.8513,47.1584,175314.88744476,0
+CSTE.US,D,20140815,000000,47.3409,47.3409,46.7797,47.0867,225213.09534575,0
+CSTE.US,D,20140818,000000,47.3762,47.5587,46.8778,47.0956,210052.1205612,0
+CSTE.US,D,20140819,000000,47.9384,48.2376,46.8964,47.5587,243779.3015088,0
+CSTE.US,D,20140820,000000,47.2221,47.8932,46.9131,47.1495,198030.3593791,0
+CSTE.US,D,20140821,000000,47.0122,47.2781,46.7316,47.1868,152094.89903861,0
+CSTE.US,D,20140822,000000,47.021,47.4478,46.7865,46.9406,305570.84821725,0
+CSTE.US,D,20140825,000000,47.2408,47.7206,46.8974,47.6303,183785.6680454,0
+CSTE.US,D,20140826,000000,47.7382,48.0934,47.2035,47.9031,151396.72977962,0
+CSTE.US,D,20140827,000000,47.9188,48.2092,47.5116,48.0031,240007.14905989,0
+CSTE.US,D,20140828,000000,47.9472,48.1101,47.3497,47.4478,182091.71577031,0
+CSTE.US,D,20140829,000000,47.4223,47.4939,46.9033,47.1584,188821.65973686,0
+CSTE.US,D,20140902,000000,47.1495,47.1957,46.3234,46.451,191510.37580285,0
+CSTE.US,D,20140903,000000,46.4608,46.8738,46.3568,46.5236,123155.01883474,0
+CSTE.US,D,20140904,000000,46.6953,46.7954,46.0075,46.1978,243479.6493013,0
+CSTE.US,D,20140905,000000,46.2155,46.7512,45.9251,46.5147,123872.55337244,0
+CSTE.US,D,20140908,000000,46.2518,46.9788,45.8535,46.5697,173655.58882633,0
+CSTE.US,D,20140909,000000,46.3332,46.6698,46.0624,46.605,185162.64128465,0
+CSTE.US,D,20140910,000000,46.4608,46.7865,45.8181,46.3803,210936.80803098,0
+CSTE.US,D,20140911,000000,45.8034,47.957,45.8034,47.7843,371451.52641044,0
+CSTE.US,D,20140912,000000,47.7117,47.7117,46.8778,47.0867,165750.47820925,0
+CSTE.US,D,20140915,000000,46.9317,47.5714,46.4912,46.7512,237218.54892473,0
+CSTE.US,D,20140916,000000,46.8778,46.8964,45.7887,46.3519,206386.98675783,0
+CSTE.US,D,20140917,000000,46.2067,47.4125,46.2067,46.3803,104548.04366387,0
+CSTE.US,D,20140918,000000,46.4608,46.9788,46.4608,46.7512,62542.715677603,0
+CSTE.US,D,20140919,000000,46.7227,46.8032,46.3803,46.7227,114019.70340658,0
+CSTE.US,D,20140922,000000,46.7414,46.7865,45.9349,46.1233,150366.29310687,0
+CSTE.US,D,20140923,000000,46.0252,46.5883,45.6278,46.1802,106600.7632078,0
+CSTE.US,D,20140924,000000,46.0526,46.97,46.0526,46.6953,105317.55868654,0
+CSTE.US,D,20140925,000000,46.6953,46.8689,46.242,46.397,119144.36769005,0
+CSTE.US,D,20140926,000000,46.3803,46.6953,45.9977,46.1978,85628.166357943,0
+CSTE.US,D,20140929,000000,45.8436,46.5609,45.771,46.3146,88760.245384022,0
+CSTE.US,D,20140930,000000,46.2155,46.9033,46.0173,46.8601,180364.12906377,0
+CSTE.US,D,20141001,000000,46.9317,46.9317,44.6104,45.5817,337784.47974938,0
+CSTE.US,D,20141002,000000,45.4895,45.7985,45.0499,45.3727,349141.70610395,0
+CSTE.US,D,20141003,000000,45.3452,46.1978,45.045,46.0173,143376.44671544,0
+CSTE.US,D,20141006,000000,46.242,46.7797,46.2067,46.2704,191320.79991647,0
+CSTE.US,D,20141007,000000,46.0624,46.2704,45.8711,45.9074,207339.96231571,0
+CSTE.US,D,20141008,000000,45.7612,46.6237,45.3452,46.5236,314877.39347827,0
+CSTE.US,D,20141009,000000,46.4794,46.6796,45.1098,45.1284,222626.30179932,0
+CSTE.US,D,20141010,000000,44.8821,45.0205,43.2956,43.4595,392849.14016687,0
+CSTE.US,D,20141013,000000,43.3329,44.1021,41.4217,41.6915,408095.72986785,0
+CSTE.US,D,20141014,000000,42.1624,42.4803,40.7398,42.4254,307902.83546478,0
+CSTE.US,D,20141015,000000,41.6915,42.5617,41.6719,42.3351,347689.31020022,0
+CSTE.US,D,20141016,000000,41.9358,45.0008,41.9358,43.9039,423270.97380514,0
+CSTE.US,D,20141017,000000,44.5387,46.2341,44.5387,45.6984,321067.14809115,0
+CSTE.US,D,20141020,000000,45.7082,46.9229,45.4895,46.8032,359496.01486605,0
+CSTE.US,D,20141021,000000,47.0867,48.791,47.0603,48.7557,368625.21494304,0
+CSTE.US,D,20141022,000000,48.9548,48.9548,46.8032,46.8778,141706.95584505,0
+CSTE.US,D,20141023,000000,47.177,48.6016,46.8601,48.528,276533.12239461,0
+CSTE.US,D,20141024,000000,48.5545,48.6732,47.9472,48.5643,132614.4478751,0
+CSTE.US,D,20141027,000000,48.2278,48.5104,47.5116,47.957,124818.39435396,0
+CSTE.US,D,20141028,000000,47.8569,49.2708,47.804,49.1265,201921.7611759,0
+CSTE.US,D,20141029,000000,48.9715,49.3748,48.2837,48.9097,230285.77914426,0
+CSTE.US,D,20141030,000000,48.583,50.3696,48.1837,50.1253,277035.60041604,0
+CSTE.US,D,20141031,000000,50.7758,51.1948,50.3196,50.6493,278244.40149802,0
+CSTE.US,D,20141103,000000,50.5315,52.0179,50.1508,51.8649,468251.42013736,0
+CSTE.US,D,20141104,000000,51.7462,51.7462,50.5227,51.1124,395424.72223615,0
+CSTE.US,D,20141105,000000,54.5846,56.0573,52.6076,53.5426,976912.06160467,0
+CSTE.US,D,20141106,000000,54.3226,54.458,53.7585,54.2314,242338.11708223,0
+CSTE.US,D,20141107,000000,54.7023,57.006,54.6582,55.8365,456837.11717183,0
+CSTE.US,D,20141110,000000,56.2162,56.6705,53.8075,53.9223,445729.60099018,0
+CSTE.US,D,20141111,000000,53.678,54.7661,53.1443,54.4217,281455.98008935,0
+CSTE.US,D,20141112,000000,53.9684,55.2567,53.942,54.8103,124285.33957666,0
+CSTE.US,D,20141113,000000,54.7583,55.1546,53.5681,53.6957,166975.58689437,0
+CSTE.US,D,20141114,000000,53.6859,54.358,53.1521,53.8321,182285.36855747,0
+CSTE.US,D,20141117,000000,53.4965,54.095,53.4151,53.8694,170145.37725268,0
+CSTE.US,D,20141118,000000,53.8321,54.4031,53.8321,54.0136,119861.90222776,0
+CSTE.US,D,20141119,000000,54.1598,54.7583,53.887,54.5218,141286.01583927,0
+CSTE.US,D,20141120,000000,54.1686,57.531,54.1686,56.5704,432240.15552642,0
+CSTE.US,D,20141121,000000,57.7399,57.9578,54.7112,55.7541,373940.4743381,0
+CSTE.US,D,20141124,000000,56.1387,57.0718,55.7777,56.9717,126921.05593248,0
+CSTE.US,D,20141125,000000,56.9354,57.4113,55.5903,56.3869,109179.40295267,0
+CSTE.US,D,20141126,000000,56.1672,57.1552,55.8189,56.6332,98627.364502625,0
+CSTE.US,D,20141128,000000,55.9003,57.219,55.9003,56.7451,188371.1622004,0
+CSTE.US,D,20141201,000000,55.9376,56.6234,53.677,54.5826,287754.79179816,0
+CSTE.US,D,20141202,000000,54.8848,55.086,54.4178,55.0035,182116.177175,0
+CSTE.US,D,20141203,000000,55.5628,55.9101,55.0035,55.4156,188390.52747912,0
+CSTE.US,D,20141204,000000,55.3793,56.0926,54.6543,55.7011,202366.14336118,0
+CSTE.US,D,20141205,000000,55.6177,56.1211,55.086,55.554,71873.722343321,0
+CSTE.US,D,20141208,000000,54.9309,55.6815,53.9704,55.3617,175047.85044352,0
+CSTE.US,D,20141209,000000,54.6199,55.8552,53.9969,55.5991,138760.37580457,0
+CSTE.US,D,20141210,000000,55.5628,55.7816,53.9969,54.5826,168742.92338354,0
+CSTE.US,D,20141211,000000,54.9133,55.448,54.1892,54.409,96114.974395471,0
+CSTE.US,D,20141212,000000,53.9969,54.3452,52.8176,53.4112,176902.84029951,0
+CSTE.US,D,20141215,000000,53.9429,53.9429,51.5274,52.2485,231515.98395534,0
+CSTE.US,D,20141216,000000,51.9287,53.9694,51.39,52.534,163178.97304076,0
+CSTE.US,D,20141217,000000,52.689,54.8672,52.689,54.3275,161765.30769446,0
+CSTE.US,D,20141218,000000,55.2322,56.2623,55.0124,55.7914,247815.43328338,0
+CSTE.US,D,20141219,000000,56.0563,56.0563,55.2478,55.3617,106473.36005835,0
+CSTE.US,D,20141222,000000,55.5903,55.5903,53.7958,55.1046,116343.53685254,0
+CSTE.US,D,20141223,000000,55.2606,56.0759,54.6003,54.9133,60022.171768884,0
+CSTE.US,D,20141224,000000,55.187,55.5442,54.2353,55.0222,66998.768232766,0
+CSTE.US,D,20141226,000000,55.1331,56.3222,55.0693,55.3528,90128.045596517,0
+CSTE.US,D,20141229,000000,55.1968,55.6177,54.8024,54.9859,105203.40546464,0
+CSTE.US,D,20141230,000000,54.9486,55.3332,53.8615,54.4826,231946.09698789,0
+CSTE.US,D,20141231,000000,54.8672,55.1586,54.0891,54.7485,232216.19166472,0
+CSTE.US,D,20150102,000000,55.0771,55.6256,53.9704,54.6484,133257.57897353,0
+CSTE.US,D,20150105,000000,54.2069,55.032,53.158,53.5485,124184.4362823,0
+CSTE.US,D,20150106,000000,53.6044,53.6044,51.7177,52.899,216512.98907611,0
+CSTE.US,D,20150107,000000,52.3859,53.5583,52.3859,53.3847,142814.85363267,0
+CSTE.US,D,20150108,000000,54.1156,54.7337,53.8242,54.044,396801.69547541,0
+CSTE.US,D,20150109,000000,54.3177,56.2771,53.8517,55.3332,278686.74523291,0
+CSTE.US,D,20150112,000000,55.6089,55.966,53.3749,54.1343,225882.72629926,0
+CSTE.US,D,20150113,000000,54.0891,54.9672,52.4339,53.786,225051.03853965,0
+CSTE.US,D,20150114,000000,53.11,53.6594,52.3093,52.9088,157230.77479923,0
+CSTE.US,D,20150115,000000,53.0815,53.0815,51.2046,51.8933,189287.44565125,0
+CSTE.US,D,20150116,000000,51.8276,53.4298,51.548,52.3859,271158.74793821,0
+CSTE.US,D,20150120,000000,52.7155,53.2296,51.9463,53.2002,205588.93342967,0
+CSTE.US,D,20150121,000000,53.0913,54.2706,53.0776,53.6496,226217.03216342,0
+CSTE.US,D,20150122,000000,53.9626,54.5189,52.6939,54.4728,400975.42265139,0
+CSTE.US,D,20150123,000000,54.5091,55.9189,54.3894,55.2322,298590.17485258,0
+CSTE.US,D,20150126,000000,55.654,58.519,55.1684,57.8871,362378.38371921,0
+CSTE.US,D,20150127,000000,57.4848,58.9585,56.5498,58.1716,333142.92820862,0
+CSTE.US,D,20150128,000000,58.3355,59.0046,56.6519,56.7519,461509.24546846,0
+CSTE.US,D,20150129,000000,56.9442,58.1618,56.3457,57.7497,277915.19175984,0
+CSTE.US,D,20150130,000000,57.2925,58.2805,56.2947,56.8353,282711.66553033,0
+CSTE.US,D,20150202,000000,57.3014,57.3014,54.6386,56.1485,338928.05041885,0
+CSTE.US,D,20150203,000000,56.1927,57.3102,55.7011,56.9717,200104.48265215,0
+CSTE.US,D,20150204,000000,56.3869,57.2925,55.6177,55.864,260536.38294966,0
+CSTE.US,D,20150205,000000,56.0563,57.9146,56.0563,57.7399,190817.30266984,0
+CSTE.US,D,20150206,000000,57.788,58.5641,57.2013,57.6212,187897.22248445,0
+CSTE.US,D,20150209,000000,57.5682,60.13,57.3926,58.9762,395427.77991174,0
+CSTE.US,D,20150210,000000,59.4883,60.13,57.6585,58.7191,544121.52447262,0
+CSTE.US,D,20150211,000000,56.7882,58.3914,54.2991,57.8037,1311307.6175787,0
+CSTE.US,D,20150212,000000,58.2982,58.2982,55.5805,57.1728,590028.44650764,0
+CSTE.US,D,20150213,000000,57.6212,58.1795,56.8069,57.3102,249206.67567537,0
+CSTE.US,D,20150217,000000,57.8312,57.8606,56.6254,57.0551,284129.40777741,0
+CSTE.US,D,20150218,000000,56.7353,57.2641,56.7058,57.0816,200632.44130347,0
+CSTE.US,D,20150219,000000,56.4409,58.0048,56.2947,57.3642,165240.86561145,0
+CSTE.US,D,20150220,000000,57.1827,59.1302,56.4596,58.7191,180982.7987575,0
+CSTE.US,D,20150223,000000,58.7564,59.2509,58.2894,58.5729,291306.79160483,0
+CSTE.US,D,20150224,000000,58.7839,58.8751,57.5849,58.0333,181217.22055248,0
+CSTE.US,D,20150225,000000,58.0431,58.3061,57.1925,58.153,158442.6335568,0
+CSTE.US,D,20150226,000000,58.3257,59.6178,57.7213,59.5904,221258.50158683,0
+CSTE.US,D,20150227,000000,59.6178,60.0015,59.0144,59.8641,204157.94125505,0
+CSTE.US,D,20150302,000000,59.9014,60.5224,59.14,59.9828,267699.49762434,0
+CSTE.US,D,20150303,000000,59.5619,60.651,57.9509,58.2158,278950.72455857,0
+CSTE.US,D,20150304,000000,57.8959,58.0618,57.0178,57.5192,140404.38604507,0
+CSTE.US,D,20150305,000000,57.5682,58.0529,56.7608,57.7301,133848.72958697,0
+CSTE.US,D,20150306,000000,57.0993,58.3728,57.0365,57.6114,168048.83102533,0
+CSTE.US,D,20150309,000000,57.4947,58.5464,57.2641,58.0137,179957.45821072,0
+CSTE.US,D,20150310,000000,57.5584,58.5268,57.1287,57.32,244642.58524948,0
+CSTE.US,D,20150311,000000,57.2739,58.2256,56.7971,57.5486,173293.76388189,0
+CSTE.US,D,20150312,000000,57.631,58.1981,57.1091,57.7497,126092.42584846,0
+CSTE.US,D,20150313,000000,57.476,57.788,55.9376,56.543,335551.35734582,0
+CSTE.US,D,20150316,000000,56.2947,57.1925,56.1672,56.7519,239290.63374738,0
+CSTE.US,D,20150317,000000,56.4762,58.6465,56.4409,57.8606,263109.92656855,0
+CSTE.US,D,20150318,000000,58.0431,58.7839,56.8618,58.4915,124780.68302172,0
+CSTE.US,D,20150319,000000,58.5464,58.5464,56.0759,56.9992,275893.04897177,0
+CSTE.US,D,20150320,000000,57.009,57.8959,56.7519,57.009,155921.07042289,0
+CSTE.US,D,20150323,000000,55.7737,56.1583,54.8201,55.2155,529605.71923689,0
+CSTE.US,D,20150324,000000,54.1156,56.2211,54.1156,55.1134,272832.31570938,0
+CSTE.US,D,20150325,000000,55.086,55.864,53.2836,53.8419,268026.66891213,0
+CSTE.US,D,20150326,000000,53.9037,54.3275,53.1001,53.7232,215034.0933173,0
+CSTE.US,D,20150327,000000,53.8321,54.566,53.4494,54.3089,130242.71084494,0
+CSTE.US,D,20150330,000000,54.8103,56.6332,54.3727,55.7011,187825.87672075,0
+CSTE.US,D,20150331,000000,56.0759,56.2584,55.2518,55.5628,146181.35445373,0
+CSTE.US,D,20150401,000000,55.7737,55.7737,53.576,54.1343,266496.81189353,0
+CSTE.US,D,20150402,000000,54.5905,54.5905,52.2672,53.0089,314135.39753588,0
+CSTE.US,D,20150406,000000,53.0187,53.9783,51.7177,51.8462,416187.35869572,0
+CSTE.US,D,20150407,000000,51.8551,52.1661,51.0142,51.965,432829.26768947,0
+CSTE.US,D,20150408,000000,52.1661,53.8144,51.9385,53.733,313697.13070177,0
+CSTE.US,D,20150409,000000,53.8968,54.6572,53.0913,53.8782,303249.05322167,0
+CSTE.US,D,20150410,000000,53.8419,54.3638,53.4583,54.3177,152315.05168086,0
+CSTE.US,D,20150413,000000,53.8703,54.9035,53.8615,54.2893,122812.55916902,0
+CSTE.US,D,20150414,000000,54.1804,54.4649,53.8242,53.9429,114508.93150046,0
+CSTE.US,D,20150415,000000,54.1804,55.0693,53.9135,54.566,181522.98811116,0
+CSTE.US,D,20150416,000000,54.4728,54.5826,53.4494,54.0352,124397.45434818,0
+CSTE.US,D,20150417,000000,53.9331,53.9331,52.9471,53.4396,104347.25630033,0
+CSTE.US,D,20150420,000000,54.0057,54.3374,53.3111,54.0705,75015.993621356,0
+CSTE.US,D,20150421,000000,53.9969,54.7102,53.5397,53.9429,127675.28257723,0
+CSTE.US,D,20150422,000000,53.9037,54.9133,53.9037,54.7583,131183.45570048,0
+CSTE.US,D,20150423,000000,54.6837,54.9133,53.8419,54.4561,163568.31706547,0
+CSTE.US,D,20150424,000000,54.6925,55.8189,54.0528,54.9486,146087.58573574,0
+CSTE.US,D,20150427,000000,54.8299,55.8012,54.6101,55.0693,108282.48478054,0
+CSTE.US,D,20150428,000000,54.8574,55.7011,54.1441,55.3057,136471.19601525,0
+CSTE.US,D,20150429,000000,55.1419,55.3705,54.3374,54.7298,130790.03477498,0
+CSTE.US,D,20150430,000000,54.6837,55.1331,53.9037,54.2167,249779.4802353,0
+CSTE.US,D,20150501,000000,54.2991,55.654,53.786,55.4245,197333.20934531,0
+CSTE.US,D,20150504,000000,55.5245,56.7353,55.1046,56.6234,283978.56244846,0
+CSTE.US,D,20150505,000000,56.6067,56.7451,54.72,54.9221,316430.69267637,0
+CSTE.US,D,20150506,000000,56.7353,57.6114,54.7671,55.9376,379438.17504316,0
+CSTE.US,D,20150507,000000,56.0759,56.7353,55.3146,55.5245,198683.68272948,0
+CSTE.US,D,20150508,000000,55.9837,56.7696,55.9837,56.5596,202904.29426446,0
+CSTE.US,D,20150511,000000,56.7254,57.3102,55.2871,55.7737,179083.98221809,0
+CSTE.US,D,20150512,000000,56.2113,56.2113,54.4561,55.1134,146855.06230803,0
+CSTE.US,D,20150513,000000,55.3793,55.9278,54.3727,55.5167,129915.53955715,0
+CSTE.US,D,20150514,000000,55.9376,55.9376,55.4156,55.554,91454.057575992,0
+CSTE.US,D,20150515,000000,55.654,55.9572,54.7946,55.6089,121796.391649,0
+CSTE.US,D,20150518,000000,55.3057,56.543,55.1046,56.2673,345960.70426849,0
+CSTE.US,D,20150519,000000,56.4949,57.5761,56.4949,57.0816,229783.30112282,0
+CSTE.US,D,20150520,000000,56.2584,57.2013,56.1024,56.5498,134723.2248048,0
+CSTE.US,D,20150521,000000,56.486,56.6332,56.1485,56.3487,84899.420343089,0
+CSTE.US,D,20150522,000000,56.1927,56.6234,55.9189,55.9572,60094.536757772,0
+CSTE.US,D,20150526,000000,55.8277,55.8758,54.8574,55.398,127845.49318489,0
+CSTE.US,D,20150527,000000,55.4333,55.9925,55.1134,55.8277,133740.69171624,0
+CSTE.US,D,20150528,000000,55.8738,56.9717,55.3793,56.8442,180312.14857879,0
+CSTE.US,D,20150529,000000,56.2584,56.8442,55.9189,56.5783,181161.16316673,0
+CSTE.US,D,20150601,000000,56.7519,57.0365,55.9189,56.3389,87666.616749143,0
+CSTE.US,D,20150602,000000,56.6793,56.9815,56.1583,56.9815,96062.993910496,0
+CSTE.US,D,20150603,000000,56.9992,57.6958,56.7353,57.5584,102380.15167282,0
+CSTE.US,D,20150604,000000,57.5947,58.5729,57.062,58.1432,242239.25223825,0
+CSTE.US,D,20150605,000000,58.1981,58.8849,57.3485,58.4081,154609.32759615,0
+CSTE.US,D,20150608,000000,58.4827,58.8113,58.2256,58.4915,164115.64099551,0
+CSTE.US,D,20150609,000000,58.3355,58.6092,58.0235,58.4827,116237.5374322,0
+CSTE.US,D,20150610,000000,58.5003,60.0564,58.5003,59.7179,195653.52622296,0
+CSTE.US,D,20150611,000000,59.5619,59.9544,58.9389,59.2686,202618.91120969,0
+CSTE.US,D,20150612,000000,59.3598,59.3598,58.1981,58.6377,128276.62544263,0
+CSTE.US,D,20150615,000000,58.2344,58.2344,57.6958,57.9607,85991.010527576,0
+CSTE.US,D,20150616,000000,57.3573,57.9695,57.3573,57.9332,152860.3371605,0
+CSTE.US,D,20150617,000000,58.1432,58.6377,57.9332,58.2639,109701.24625282,0
+CSTE.US,D,20150618,000000,58.3355,59.7817,58.2256,59.7729,185966.80996398,0
+CSTE.US,D,20150619,000000,59.5168,60.0368,59.5168,59.8092,83805.79170821,0
+CSTE.US,D,20150622,000000,60.1565,60.8982,59.9926,60.7883,116365.95980685,0
+CSTE.US,D,20150623,000000,60.7883,61.8646,60.5313,61.6203,179535.49897974,0
+CSTE.US,D,20150624,000000,61.7773,61.9029,61.172,61.5742,211644.15031673,0
+CSTE.US,D,20150625,000000,61.5742,61.74,61.3741,61.6027,192305.37145542,0
+CSTE.US,D,20150626,000000,61.4741,63.4237,61.3652,62.7751,247374.10877368,0
+CSTE.US,D,20150629,000000,62.107,62.4985,60.9983,61.2279,236448.01467685,0
+CSTE.US,D,20150630,000000,61.5566,63.1136,61.1347,62.729,219671.56795728,0
+CSTE.US,D,20150701,000000,63.1499,63.3138,61.7126,62.1786,243988.2426739,0
+CSTE.US,D,20150702,000000,62.2698,64.1281,62.2522,64.0467,266167.60215535,0
+CSTE.US,D,20150706,000000,63.4148,64.5677,62.783,63.8809,163349.18364842,0
+CSTE.US,D,20150707,000000,63.6797,64.1644,62.0883,63.5522,331509.11022007,0
+CSTE.US,D,20150708,000000,62.884,63.4423,61.5114,62.0059,195145.95207555,0
+CSTE.US,D,20150709,000000,62.6191,62.9468,61.3741,61.7675,274145.07776131,0
+CSTE.US,D,20150710,000000,62.3356,62.8291,61.7312,62.6731,161711.28875909,0
+CSTE.US,D,20150713,000000,63.1499,63.1676,62.0059,62.5465,197223.13302419,0
+CSTE.US,D,20150714,000000,62.5544,63.0675,62.4985,62.7653,125369.79518478,0
+CSTE.US,D,20150715,000000,62.7555,62.939,61.7498,62.0148,148368.61172349,0
+CSTE.US,D,20150716,000000,61.9608,62.8026,61.7028,62.0697,139312.79586059,0
+CSTE.US,D,20150717,000000,61.9961,62.628,61.4025,62.0236,89816.162686663,0
+CSTE.US,D,20150720,000000,62.0236,62.1158,61.0905,61.4467,111449.21746327,0
+CSTE.US,D,20150721,000000,61.272,61.9225,60.908,61.3368,110467.70359991,0
+CSTE.US,D,20150722,000000,61.1543,61.794,60.6058,61.794,131992.72050579,0
+CSTE.US,D,20150723,000000,62.0412,62.8291,61.328,62.3434,146634.90966578,0
+CSTE.US,D,20150724,000000,62.3895,62.939,61.1445,61.6674,256116.00327635,0
+CSTE.US,D,20150727,000000,61.3927,61.8313,60.4489,60.6245,114945.15988418,0
+CSTE.US,D,20150728,000000,60.962,62.5083,59.8268,61.7498,259065.64099241,0
+CSTE.US,D,20150729,000000,61.8234,64.5588,61.8234,64.0928,249779.4802353,0
+CSTE.US,D,20150730,000000,63.7268,64.6511,62.8742,64.5677,124671.62592579,0
+CSTE.US,D,20150731,000000,64.916,65.8598,64.5765,65.6567,127294.09235407,0
+CSTE.US,D,20150803,000000,65.8942,65.904,63.2059,64.2115,169858.97497272,0
+CSTE.US,D,20150804,000000,64.55,65.8019,63.872,64.9984,331289.97680302,0
+CSTE.US,D,20150805,000000,59.3078,60.13,45.7789,48.112,3906970.4616636,0
+CSTE.US,D,20150806,000000,49.4219,51.4263,44.8547,45.3855,2360261.5736839,0
+CSTE.US,D,20150807,000000,45.669,49.4219,45.0293,49.3306,790747.52195274,0
+CSTE.US,D,20150810,000000,49.6318,50.2352,49.1285,49.9517,425366.50080729,0
+CSTE.US,D,20150811,000000,50.0154,50.3078,48.6517,49.0736,365753.03834184,0
+CSTE.US,D,20150812,000000,49.0834,49.0834,46.8768,48.0129,568721.54379363,0
+CSTE.US,D,20150813,000000,48.0483,49.0461,46.868,46.9317,260705.57433213,0
+CSTE.US,D,20150814,000000,46.7787,46.9877,45.0646,45.1657,850404.8111016,0
+CSTE.US,D,20150817,000000,45.1657,45.1657,43.2701,44.4161,1415739.4695702,0
+CSTE.US,D,20150818,000000,43.4359,44.6624,43.1534,43.9677,1273587.1123147,0
+CSTE.US,D,20150819,000000,44.1963,45.0558,36.3982,40.8271,4751475.9973331,0
+CSTE.US,D,20150820,000000,38.3468,40.4709,38.229,40.3709,1440323.1812881,0
+CSTE.US,D,20150821,000000,39.1346,41.4482,38.4567,41.2038,971034.18990164,0
+CSTE.US,D,20150824,000000,39.8116,42.3017,38.804,38.8423,1009751.4974069,0
+CSTE.US,D,20150825,000000,40.3159,40.5171,37.5501,37.7993,734913.34651258,0
+CSTE.US,D,20150826,000000,38.5587,38.8952,34.8971,35.7389,1639404.3618439,0
+CSTE.US,D,20150827,000000,36.0951,37.9082,35.9773,37.1763,813801.37665202,0
+CSTE.US,D,20150828,000000,37.1949,37.6521,36.5248,37.0654,244533.52815355,0
+CSTE.US,D,20150831,000000,36.6543,37.0654,36.15,36.4169,291298.63780326,0
+CSTE.US,D,20150901,000000,35.996,36.2059,35.2886,35.6006,231533.31078367,0
+CSTE.US,D,20150902,000000,35.6928,36.1039,34.695,35.6663,780803.96094447,0
+CSTE.US,D,20150903,000000,36.1598,36.5994,35.4907,36.0313,441865.71827366,0
+CSTE.US,D,20150904,000000,35.4652,36.0117,35.0717,35.4465,317741.41627791,0
+CSTE.US,D,20150908,000000,36.4424,37.0379,36.1883,36.774,381880.23861182,0
+CSTE.US,D,20150909,000000,36.8368,37.0939,35.7389,35.9126,290533.19968137,0
+CSTE.US,D,20150910,000000,35.6849,36.9025,35.6849,36.5719,446854.82560613,0
+CSTE.US,D,20150911,000000,36.6092,36.7642,36.2148,36.462,326372.21523425,0
+CSTE.US,D,20150914,000000,36.6092,36.9182,35.5653,35.9224,153187.50844829,0
+CSTE.US,D,20150915,000000,35.8017,36.408,35.7026,36.2413,402858.95081286,0
+CSTE.US,D,20150916,000000,36.2226,37.451,36.0872,37.3401,569267.84849847,0
+CSTE.US,D,20150917,000000,37.1576,39.4908,36.9634,37.8611,643857.80598806,0
+CSTE.US,D,20150918,000000,37.1302,37.9533,37.0114,37.1478,244969.75653726,0
+CSTE.US,D,20150921,000000,37.2489,38.1829,37.085,37.3764,315774.3116504,0
+CSTE.US,D,20150922,000000,36.7917,37.1213,35.3357,36.0784,180394.70581964,0
+CSTE.US,D,20150923,000000,36.0597,36.2707,35.5741,36.0951,207164.65558207,0
+CSTE.US,D,20150924,000000,35.8311,36.4169,35.5093,36.0872,198981.2964866,0
+CSTE.US,D,20150925,000000,36.3237,36.3237,33.9817,34.3486,204761.32257084,0
+CSTE.US,D,20150928,000000,33.9994,34.0818,26.5044,28.4186,2182401.6809258,0
+CSTE.US,D,20150929,000000,28.2813,28.6541,26.4672,26.5496,884057.58860992,0
+CSTE.US,D,20150930,000000,27.0912,28.4628,26.6781,27.8221,2051441.4355431,0
+CSTE.US,D,20151001,000000,28.1969,29.389,28.1969,28.9288,920881.17570175,0
+CSTE.US,D,20151002,000000,28.6374,32.2529,28.4726,31.5289,997803.12043888,0
+CSTE.US,D,20151005,000000,31.887,31.9763,30.4221,31.419,575759.29376924,0
+CSTE.US,D,20151006,000000,31.9321,31.9763,30.8342,31.0157,1023698.5749835,0
+CSTE.US,D,20151007,000000,31.1168,32.2686,30.9068,31.9223,389309.37106255,0
+CSTE.US,D,20151008,000000,31.9321,32.1793,31.6299,31.9223,431923.17649059,0
+CSTE.US,D,20151009,000000,32.1421,32.1421,31.1168,31.7398,244642.58524948,0
+CSTE.US,D,20151012,000000,31.7398,31.9419,30.2936,30.4408,239907.26499072,0
+CSTE.US,D,20151013,000000,30.2014,30.5045,29.1869,29.7265,345602.95622483,0
+CSTE.US,D,20151014,000000,29.8904,30.2563,29.5342,29.8904,264202.53597824,0
+CSTE.US,D,20151015,000000,29.8815,30.3211,29.1869,29.598,579756.69498639,0
+CSTE.US,D,20151016,000000,30.5134,31.2453,29.5882,31.0795,832157.62242477,0
+CSTE.US,D,20151019,000000,31.0157,31.9547,30.586,31.7212,416087.47462655,0
+CSTE.US,D,20151020,000000,31.7584,32.1862,31.364,31.8026,389643.67692671,0
+CSTE.US,D,20151021,000000,32.1872,34.8883,31.7761,34.3212,868105.69507358,0
+CSTE.US,D,20151022,000000,34.3114,35.0521,33.1762,33.9081,571344.01022191,0
+CSTE.US,D,20151023,000000,34.1828,34.4311,32.9486,33.0486,386685.88540908,0
+CSTE.US,D,20151026,000000,32.8642,33.341,31.9419,32.2255,326264.17736352,0
+CSTE.US,D,20151027,000000,32.3344,32.8926,31.053,31.6662,348335.49897423,0
+CSTE.US,D,20151028,000000,31.7938,33.8993,31.6574,33.4411,304847.19832837,0
+CSTE.US,D,20151029,000000,33.2125,33.3597,31.7398,32.4629,342435.20431691,0
+CSTE.US,D,20151030,000000,32.508,33.1222,32.0332,32.4992,281574.21021204,0
+CSTE.US,D,20151102,000000,32.5816,33.5618,32.198,33.3224,634382.06934457,0
+CSTE.US,D,20151103,000000,33.3312,34.3751,32.1136,34.0818,475410.45791125,0
+CSTE.US,D,20151104,000000,31.575,38.8226,31.575,37.5501,1981401.2993267,0
+CSTE.US,D,20151105,000000,37.1027,38.4567,36.15,37.1949,892800.50233778,0
+CSTE.US,D,20151106,000000,36.9271,37.6698,36.4522,36.8015,332381.56698751,0
+CSTE.US,D,20151109,000000,36.8015,37.0389,35.3357,36.1785,432127.02152971,0
+CSTE.US,D,20151110,000000,36.2059,36.7269,35.475,35.8586,365818.26875436,0
+CSTE.US,D,20151111,000000,35.8498,36.6357,35.1806,35.7477,293264.72320557,0
+CSTE.US,D,20151112,000000,34.7872,35.9028,34.5674,34.6773,246282.5185892,0
+CSTE.US,D,20151113,000000,34.3928,35.1247,33.6883,33.9729,329213.81507958,0
+CSTE.US,D,20151116,000000,33.8267,34.2299,32.4992,34.018,327247.72967727,0
+CSTE.US,D,20151117,000000,34.2201,35.0894,33.5971,33.6354,212519.66475975,0
+CSTE.US,D,20151118,000000,33.6442,35.7477,33.552,35.6751,274472.2490491,0
+CSTE.US,D,20151119,000000,35.4828,35.6104,34.7686,35.4465,113742.47415337,0
+CSTE.US,D,20151120,000000,35.6202,36.307,35.1345,35.5005,276112.18238882,0
+CSTE.US,D,20151123,000000,35.4171,37.7444,35.2366,36.5719,323423.59674338,0
+CSTE.US,D,20151124,000000,36.5248,37.8091,36.307,37.3225,344291.21339809,0
+CSTE.US,D,20151125,000000,36.8839,38.4469,36.827,37.7159,184657.10558763,0
+CSTE.US,D,20151127,000000,37.7345,38.3105,36.827,37.607,199626.46603541,0
+CSTE.US,D,20151130,000000,37.8091,38.0917,35.9587,37.4127,535614.05176495,0
+CSTE.US,D,20151201,000000,37.2764,37.6521,36.3796,36.6818,353312.37560435,0
+CSTE.US,D,20151202,000000,36.672,37.0477,35.7939,36.1971,220026.25832535,0
+CSTE.US,D,20151203,000000,36.5248,36.6092,35.1071,35.5093,250335.9771921,0
+CSTE.US,D,20151204,000000,35.6928,36.3894,35.163,35.9312,180942.02974967,0
+CSTE.US,D,20151207,000000,35.7105,36.6092,35.006,36.408,262124.33580441,0
+CSTE.US,D,20151208,000000,35.9685,37.8435,35.941,37.138,424238.21851576,0
+CSTE.US,D,20151209,000000,36.8084,37.295,35.6104,36.15,649468.64068984,0
+CSTE.US,D,20151210,000000,36.0872,36.6092,35.7389,36.4708,416080.34005018,0
+CSTE.US,D,20151211,000000,35.8498,36.6259,34.6862,35.3651,486227.49491215,0
+CSTE.US,D,20151214,000000,35.2807,36.5444,34.9148,36.2413,554217.96926024,0
+CSTE.US,D,20151215,000000,36.3982,36.9751,36.3982,36.7093,341123.46149017,0
+CSTE.US,D,20151216,000000,36.9555,38.6961,36.7181,38.5302,379803.05766319,0
+CSTE.US,D,20151217,000000,38.8776,39.1621,37.8435,37.8611,373904.80145625,0
+CSTE.US,D,20151218,000000,37.6973,38.1555,36.0313,36.6818,363084.70677976,0
+CSTE.US,D,20151221,000000,36.8015,37.1763,36.2148,36.3521,222900.47337694,0
+CSTE.US,D,20151222,000000,36.2972,38.3193,36.0117,38.2006,191952.71953774,0
+CSTE.US,D,20151223,000000,38.438,39.2337,37.9533,38.5038,226286.33947672,0
+CSTE.US,D,20151224,000000,38.4282,39.6281,38.2653,39.3181,94372.099310995,0
+CSTE.US,D,20151228,000000,38.8324,39.4456,37.7238,37.8709,129789.1556329,0
+CSTE.US,D,20151229,000000,38.1643,39.217,38.1643,39.0424,177168.85807556,0
+CSTE.US,D,20151230,000000,38.9894,39.3456,38.1918,38.9708,110205.76272464,0
+CSTE.US,D,20151231,000000,38.5136,39.8293,38.438,39.6654,129124.62080537,0
+CSTE.US,D,20160104,000000,38.7137,39.5565,38.0367,38.7059,289306.05254586,0
+CSTE.US,D,20160105,000000,38.7863,39.2484,37.033,37.295,252244.98598346,0
+CSTE.US,D,20160106,000000,36.7269,37.2077,35.8939,36.6357,303158.34217926,0
+CSTE.US,D,20160107,000000,35.7105,36.2148,33.7541,33.9915,617184.68261921,0
+CSTE.US,D,20160108,000000,34.2829,34.9049,33.0114,33.2498,302817.92096393,0
+CSTE.US,D,20160111,000000,33.4058,34.1642,32.8289,33.3861,390661.88289711,0
+CSTE.US,D,20160112,000000,33.7796,34.4585,32.7827,33.3312,184410.4530903,0
+CSTE.US,D,20160113,000000,33.5245,35.5564,32.5914,32.664,409828.41270037,0
+CSTE.US,D,20160114,000000,32.6827,33.2596,31.7113,33.131,473208.93148875,0
+CSTE.US,D,20160115,000000,32.0783,33.2301,31.6299,32.819,328320.97380824,0
+CSTE.US,D,20160119,000000,33.0035,33.6157,30.7959,31.1727,519989.3295164,0
+CSTE.US,D,20160120,000000,30.2936,31.4386,28.8847,30.9706,733593.44988427,0
+CSTE.US,D,20160121,000000,30.999,32.5453,30.6242,30.9519,230030.97284536,0
+CSTE.US,D,20160122,000000,31.8673,33.6354,31.8212,33.0584,366498.09195983,0
+CSTE.US,D,20160125,000000,33.0584,33.1222,32.0332,32.3618,310641.49356536,0
+CSTE.US,D,20160126,000000,32.2588,33.0849,31.6839,32.5816,190830.55259738,0
+CSTE.US,D,20160127,000000,32.6356,33.2449,32.0332,32.0979,225316.03709051,0
+CSTE.US,D,20160128,000000,32.5453,32.9849,31.8026,32.0332,257617.32198946,0
+CSTE.US,D,20160129,000000,31.9949,34.4664,31.8772,34.4026,372598.15475549,0
+CSTE.US,D,20160201,000000,34.2466,34.5949,33.0388,34.4585,295890.24730944,0
+CSTE.US,D,20160202,000000,33.9817,33.9817,32.0508,32.4541,329181.19987332,0
+CSTE.US,D,20160203,000000,32.874,33.6981,31.6839,33.6785,371888.77401935,0
+CSTE.US,D,20160204,000000,35.2268,35.2268,32.9289,33.5775,392911.3129038,0
+CSTE.US,D,20160205,000000,33.5971,34.0092,31.6662,32.3432,310692.45482514,0
+CSTE.US,D,20160208,000000,31.7938,32.0714,28.0331,29.3596,1088662.9697258,0
+CSTE.US,D,20160209,000000,29.0956,29.5558,28.399,28.9946,603402.71952431,0
+CSTE.US,D,20160210,000000,30.8784,33.0035,26.0845,28.0056,1527210.0907626,0
+CSTE.US,D,20160211,000000,26.3484,27.7132,24.9945,26.7517,1493019.162351,0
+CSTE.US,D,20160212,000000,26.9538,27.9781,25.6352,27.777,674879.96326654,0
+CSTE.US,D,20160216,000000,28.3706,30.3476,28.1439,30.0827,613043.57064949,0
+CSTE.US,D,20160217,000000,30.1641,31.2639,29.9639,30.687,489854.91738329,0
+CSTE.US,D,20160218,000000,30.8607,30.8607,30.2838,30.6242,450872.61132718,0
+CSTE.US,D,20160219,000000,30.532,30.7498,30.2936,30.6144,309147.30942861,0
+CSTE.US,D,20160222,000000,31.0255,32.6827,31.0255,32.5816,285805.01399898,0
+CSTE.US,D,20160223,000000,32.4443,32.8377,31.9419,32.4158,296191.93796734,0
+CSTE.US,D,20160224,000000,31.887,33.5147,31.2816,33.2684,218308.86387076,0
+CSTE.US,D,20160225,000000,33.497,33.9994,32.7641,33.4411,312827.73160992,0
+CSTE.US,D,20160226,000000,33.9179,34.5076,33.0849,34.3575,252995.13572742,0
+CSTE.US,D,20160229,000000,34.2201,34.953,33.9268,33.9366,199422.62099629,0
+CSTE.US,D,20160301,000000,34.1289,35.1895,33.9179,35.1806,160867.37029713,0
+CSTE.US,D,20160302,000000,35.0158,35.1806,34.3398,35.1247,201247.03409642,0
+CSTE.US,D,20160303,000000,35.2464,35.8498,34.8137,35.8017,239455.74822907,0
+CSTE.US,D,20160304,000000,35.9224,36.1598,34.9619,35.4907,201758.68514461,0
+CSTE.US,D,20160307,000000,35.0717,36.1137,34.7823,35.9685,248879.50438759,0
+CSTE.US,D,20160308,000000,35.8498,35.8498,34.1004,34.2201,239027.67364692,0
+CSTE.US,D,20160309,000000,34.2927,34.331,33.0388,33.6707,256733.65374488,0
+CSTE.US,D,20160310,000000,33.9631,34.1877,31.6299,32.6729,455441.79787906,0
+CSTE.US,D,20160311,000000,33.1222,33.6157,32.8024,33.1948,320393.44023686,0
+CSTE.US,D,20160314,000000,32.9486,33.7443,32.8828,33.5971,432713.07601718,0
+CSTE.US,D,20160315,000000,33.3508,33.396,32.2588,32.6729,222919.83865565,0
+CSTE.US,D,20160316,000000,32.4256,33.0035,32.1695,32.8553,212603.24122579,0
+CSTE.US,D,20160317,000000,32.8553,34.1828,32.2883,33.9817,290973.50496587,0
+CSTE.US,D,20160318,000000,34.1554,34.6597,33.6059,33.6707,211252.76784162,0
+CSTE.US,D,20160321,000000,33.4509,33.497,31.0353,31.0707,462884.18025733,0
+CSTE.US,D,20160322,000000,30.9166,31.9223,30.5497,31.8673,783154.29424552,0
+CSTE.US,D,20160323,000000,31.8497,31.9321,31.1168,31.5102,409627.62533684,0
+CSTE.US,D,20160324,000000,31.1266,31.6113,30.8244,31.2993,283371.10423189,0
+CSTE.US,D,20160328,000000,31.2002,31.5004,31.0255,31.364,265361.39502563,0
+CSTE.US,D,20160329,000000,31.2816,31.4916,30.5673,31.1452,376665.88251113,0
+CSTE.US,D,20160330,000000,31.364,31.9763,30.9068,31.8948,307532.85671878,0
+CSTE.US,D,20160331,000000,31.9949,32.1234,31.4386,31.4386,253825.80426183,0
+CSTE.US,D,20160401,000000,31.0893,31.9419,31.0452,31.5102,187287.72581748,0
+CSTE.US,D,20160404,000000,30.7596,31.3473,29.7265,29.7903,655098.84067034,0
+CSTE.US,D,20160405,000000,29.6156,30.7243,29.1937,30.221,253979.70726637,0
+CSTE.US,D,20160406,000000,30.8528,31.5573,30.7498,31.3542,450727.88134941,0
+CSTE.US,D,20160407,000000,31.1266,31.5838,30.8479,30.8784,208963.5880523,0
+CSTE.US,D,20160408,000000,31.2738,31.6299,31.1531,31.5289,165931.90029407,0
+CSTE.US,D,20160411,000000,31.7212,31.8722,30.743,30.743,184459.37589969,0
+CSTE.US,D,20160412,000000,32.5276,34.7136,32.3069,34.1828,624122.54852566,0
+CSTE.US,D,20160413,000000,34.4311,35.1443,33.863,35.0982,299649.14983081,0
+CSTE.US,D,20160414,000000,35.1806,35.785,35.1071,35.6663,258199.29957615,0
+CSTE.US,D,20160415,000000,35.6928,35.8851,34.3398,35.2169,244144.18412883,0
+CSTE.US,D,20160418,000000,34.851,35.6928,34.851,35.5005,229879.10829121,0
+CSTE.US,D,20160419,000000,35.6202,35.9028,34.8794,35.2366,198735.66321446,0
+CSTE.US,D,20160420,000000,35.0894,35.6477,34.7136,35.4907,269732.85188956,0
+CSTE.US,D,20160421,000000,35.4269,35.9028,35.2984,35.6575,309415.36565505,0
+CSTE.US,D,20160422,000000,35.7939,36.7181,35.7939,36.2511,407028.60108806,0
+CSTE.US,D,20160425,000000,36.2707,36.5395,35.2169,35.7026,427820.7950783,0
+CSTE.US,D,20160426,000000,35.7939,36.0215,34.8608,35.0619,322813.08085121,0
+CSTE.US,D,20160427,000000,35.1973,36.4708,34.9972,36.2805,198756.04771837,0
+CSTE.US,D,20160428,000000,35.9028,36.2413,34.9334,35.0619,151728.99719339,0
+CSTE.US,D,20160429,000000,34.9619,35.0806,33.6609,33.8895,288466.21098469,0
+CSTE.US,D,20160502,000000,33.8895,34.6312,33.2037,34.5037,528452.97554067,0
+CSTE.US,D,20160503,000000,34.1554,34.172,32.5816,33.4323,383432.51858472,0
+CSTE.US,D,20160504,000000,32.4256,35.1071,31.7113,34.3025,749606.49693235,0
+CSTE.US,D,20160505,000000,34.4311,35.5476,34.3653,35.006,491701.75343772,0
+CSTE.US,D,20160506,000000,34.7784,35.4652,34.695,35.1728,393472.90598658,0
+CSTE.US,D,20160509,000000,35.0521,35.3553,34.2976,34.4212,195069.51018588,0
+CSTE.US,D,20160510,000000,34.7225,35.006,34.4026,34.4311,224883.88560758,0
+CSTE.US,D,20160511,000000,34.383,34.8225,33.9179,34.1004,136348.88899178,0
+CSTE.US,D,20160512,000000,34.3928,34.6685,33.9042,34.2466,109965.22557848,0
+CSTE.US,D,20160513,000000,34.0376,34.3653,33.3861,33.7443,202847.21765351,0
+CSTE.US,D,20160516,000000,33.9268,34.9972,33.9268,34.641,199557.15872211,0
+CSTE.US,D,20160517,000000,34.5674,35.4877,34.4762,35.0894,240036.70659056,0
+CSTE.US,D,20160518,000000,35.0521,35.4652,34.1475,34.3486,333242.81227779,0
+CSTE.US,D,20160519,000000,34.1642,34.1642,33.2125,33.9366,389523.40835363,0
+CSTE.US,D,20160520,000000,34.2103,37.1302,34.2103,36.9104,660729.04065083,0
+CSTE.US,D,20160523,000000,35.5191,35.5191,31.3473,32.0047,1782812.4045404,0
+CSTE.US,D,20160524,000000,32.719,34.9148,32.562,34.0092,857114.37056423,0
+CSTE.US,D,20160525,000000,34.4938,34.7038,33.7168,33.863,370134.68745773,0
+CSTE.US,D,20160526,000000,34.0553,34.2025,33.5706,33.9366,305641.17475575,0
+CSTE.US,D,20160527,000000,33.9454,35.2729,33.6883,35.1247,1118374.4034028,0
+CSTE.US,D,20160531,000000,35.1345,36.2511,34.9334,36.1235,634079.35946148,0
+CSTE.US,D,20160601,000000,35.8851,36.3796,35.6849,35.9312,428319.19619894,0
+CSTE.US,D,20160602,000000,35.6477,36.1284,35.0158,35.7301,527155.50186667,0
+CSTE.US,D,20160603,000000,35.528,36.0166,34.9619,35.6104,440161.57374662,0
+CSTE.US,D,20160606,000000,35.6104,35.629,35.1973,35.528,290728.89091892,0
+CSTE.US,D,20160607,000000,35.6006,35.9165,35.4093,35.6751,408071.26846315,0
+CSTE.US,D,20160608,000000,35.8665,36.412,35.4652,36.1883,338964.74252589,0
+CSTE.US,D,20160609,000000,35.841,36.0499,35.3455,35.5005,263593.03931127,0
+CSTE.US,D,20160610,000000,34.9148,35.2366,33.7708,33.8071,218565.70862005,0
+CSTE.US,D,20160613,000000,33.5245,34.0376,32.508,32.5276,319579.07930558,0
+CSTE.US,D,20160614,000000,32.4806,32.9849,32.2156,32.8024,467585.86608463,0
+CSTE.US,D,20160615,000000,32.9387,33.4509,32.5355,32.7455,212174.14741844,0
+CSTE.US,D,20160616,000000,32.3805,33.3224,31.9321,33.0849,292624.64978274,0
+CSTE.US,D,20160617,000000,33.2782,33.6354,32.9652,33.0663,200327.69296998,0
+CSTE.US,D,20160620,000000,33.6157,34.3653,33.2498,33.4686,241403.48757786,0
+CSTE.US,D,20160621,000000,33.6255,33.6255,32.4541,32.8289,338868.9353575,0
+CSTE.US,D,20160622,000000,32.7926,32.9486,32.3344,32.4806,310215.4574336,0
+CSTE.US,D,20160623,000000,32.8553,33.3312,32.4629,33.3312,352271.74667964,0
+CSTE.US,D,20160624,000000,31.5838,32.4894,31.2002,31.2738,2685599.2753447,0
+CSTE.US,D,20160627,000000,30.7596,30.8509,29.1957,29.7442,825952.57943396,0
+CSTE.US,D,20160628,000000,30.0375,30.6674,29.4322,30.1297,381415.47192263,0
+CSTE.US,D,20160629,000000,30.7243,31.8399,30.6321,31.2541,378738.98655898,0
+CSTE.US,D,20160630,000000,31.4003,31.8124,30.5771,31.8124,318630.18064847,0
+CSTE.US,D,20160701,000000,31.8124,32.664,31.6662,31.8497,304748.3334844,0
+CSTE.US,D,20160705,000000,31.6495,31.6495,30.2014,30.6674,381250.35744094,0
+CSTE.US,D,20160706,000000,30.4408,30.7871,29.9914,30.6968,304545.50767048,0
+CSTE.US,D,20160707,000000,30.7067,30.947,30.3122,30.6321,218506.59355871,0
+CSTE.US,D,20160708,000000,30.9794,31.831,30.9706,31.5387,319942.9427004,0
+CSTE.US,D,20160711,000000,31.7496,32.6729,31.675,32.4541,156887.29590832,0
+CSTE.US,D,20160712,000000,32.7553,33.4509,32.664,33.1762,171796.52206955,0
+CSTE.US,D,20160713,000000,33.497,33.6157,32.6925,32.8377,241428.96820775,0
+CSTE.US,D,20160714,000000,33.0938,33.3037,32.5178,32.6179,152013.36102296,0
+CSTE.US,D,20160715,000000,32.7366,33.4686,32.3344,33.4058,301408.33251842,0
+CSTE.US,D,20160718,000000,33.2782,33.4823,33.0486,33.1585,149795.52699733,0
+CSTE.US,D,20160719,000000,33.1026,33.1664,32.3255,32.4256,231021.65973548,0
+CSTE.US,D,20160720,000000,32.4894,33.3273,32.3618,33.1399,180724.93478301,0
+CSTE.US,D,20160721,000000,32.975,33.5058,32.8642,33.3312,334883.76484271,0
+CSTE.US,D,20160722,000000,33.3037,33.4872,32.9024,33.1399,146607.3905855,0
+CSTE.US,D,20160725,000000,32.9486,34.6135,32.8122,34.4497,303570.10915829,0
+CSTE.US,D,20160726,000000,34.5125,34.8706,34.3486,34.6685,337521.51964892,0
+CSTE.US,D,20160727,000000,34.7686,34.9697,34.1357,34.7323,219784.70195399,0
+CSTE.US,D,20160728,000000,34.5772,34.9049,34.5125,34.6862,225080.59607033,0
+CSTE.US,D,20160729,000000,34.6135,35.2169,34.0288,34.3114,181522.98811116,0
+CSTE.US,D,20160801,000000,34.3025,34.6675,33.7884,34.2201,219993.64311909,0
+CSTE.US,D,20160802,000000,34.2201,34.2299,32.7729,32.8553,469569.27831527,0
+CSTE.US,D,20160803,000000,35.4171,39.8116,34.5772,38.3654,2143437.7209232,0
+CSTE.US,D,20160804,000000,37.9465,39.3309,37.451,38.229,528998.26102031,0
+CSTE.US,D,20160805,000000,38.75,39.427,38.438,38.4851,300314.70388354,0
+CSTE.US,D,20160808,000000,38.2104,38.3939,37.3225,37.5413,307264.80049234,0
+CSTE.US,D,20160809,000000,37.451,37.8513,36.3521,36.4345,328089.60968884,0
+CSTE.US,D,20160810,000000,36.5631,36.5719,34.5223,34.851,627897.75865016,0
+CSTE.US,D,20160811,000000,35.1345,36.1039,35.0256,35.0894,257777.34034517,0
+CSTE.US,D,20160812,000000,35.1542,35.5005,34.8137,34.8706,123157.05728513,0
+CSTE.US,D,20160815,000000,35.1345,35.8753,34.8883,35.2071,173885.93372053,0
+CSTE.US,D,20160816,000000,35.1973,35.1973,34.1828,34.2103,229803.68562674,0
+CSTE.US,D,20160817,000000,34.3398,34.5772,33.4686,33.6255,240210.99409901,0
+CSTE.US,D,20160818,000000,33.6883,34.331,33.6255,34.2201,152497.49299087,0
+CSTE.US,D,20160819,000000,34.0906,34.3212,33.6883,34.2378,157540.6192587,0
+CSTE.US,D,20160822,000000,34.1475,34.9874,33.9817,34.9246,275507.78184783,0
+CSTE.US,D,20160823,000000,34.8706,35.9499,34.8706,35.4269,186745.49801342,0
+CSTE.US,D,20160824,000000,35.5378,35.7762,35.1443,35.1895,234030.41251289,0
+CSTE.US,D,20160825,000000,35.0433,35.475,34.8412,35.0256,83793.561005863,0
+CSTE.US,D,20160826,000000,35.0256,35.5917,34.6989,35.0521,119531.67326438,0
+CSTE.US,D,20160829,000000,35.1728,35.7301,35.1149,35.3455,94824.635297842,0
+CSTE.US,D,20160830,000000,35.2807,36.2511,35.2807,36.1971,278240.32459724,0
+CSTE.US,D,20160831,000000,36.1039,36.4807,35.7301,35.9871,313686.93844981,0
+CSTE.US,D,20160901,000000,36.0117,36.4345,35.8665,36.1687,237421.37473865,0
+CSTE.US,D,20160902,000000,36.2903,37.1861,36.2903,36.7456,230367.3171599,0
+CSTE.US,D,20160906,000000,37.0939,37.0939,35.5191,35.5917,159400.70524067,0
+CSTE.US,D,20160907,000000,35.8586,36.2707,35.2807,35.4367,98931.093610914,0
+CSTE.US,D,20160908,000000,35.6006,35.629,34.7136,34.7872,149923.94937198,0
+CSTE.US,D,20160909,000000,34.3928,34.4585,32.6827,32.7013,211049.9420277,0
+CSTE.US,D,20160912,000000,34.5498,38.1555,34.5498,37.5148,1637772.5823057,0
+CSTE.US,D,20160913,000000,37.0654,37.3225,35.785,35.9587,384195.91825622,0
+CSTE.US,D,20160914,000000,36.1971,36.7093,35.3651,35.6006,312857.28914059,0
+CSTE.US,D,20160915,000000,35.5093,36.3237,35.4907,36.1333,191811.04723555,0
+CSTE.US,D,20160916,000000,36.0038,36.0038,35.0394,35.0982,206807.92676361,0
+CSTE.US,D,20160919,000000,35.4828,36.7004,35.2464,35.4269,344181.13707697,0
+CSTE.US,D,20160920,000000,35.6006,35.6006,34.5586,34.953,164677.23407829,0
+CSTE.US,D,20160921,000000,35.0158,35.4554,34.8137,35.1973,240896.93265565,0
+CSTE.US,D,20160922,000000,35.6575,35.9587,35.2268,35.7576,101437.36836689,0
+CSTE.US,D,20160923,000000,35.6379,35.9685,35.1247,35.2631,114376.43222504,0
+CSTE.US,D,20160926,000000,34.8608,35.3553,34.7872,34.8314,115151.04337369,0
+CSTE.US,D,20160927,000000,34.6597,35.2552,34.5772,35.1728,287674.27300771,0
+CSTE.US,D,20160928,000000,35.2729,35.9126,35.1973,35.8665,148986.26219203,0
+CSTE.US,D,20160929,000000,35.7026,35.7026,34.3114,34.3212,148084.24789392,0
+CSTE.US,D,20160930,000000,34.7509,34.8068,34.0092,34.5125,195612.75721514,0
+CSTE.US,D,20161003,000000,34.4399,35.0521,34.1289,34.4762,152505.64679243,0
+CSTE.US,D,20161004,000000,34.54,34.8971,34.1926,34.3398,65922.466426212,0
+CSTE.US,D,20161005,000000,34.4938,35.0109,34.3398,34.5949,91738.421405565,0
+CSTE.US,D,20161006,000000,34.4212,35.2886,34.3114,35.163,134308.40015019,0
+CSTE.US,D,20161007,000000,35.1728,35.1728,34.1377,34.4212,106685.35889904,0
+CSTE.US,D,20161010,000000,34.7784,35.2631,34.7784,35.1247,158004.36672269,0
+CSTE.US,D,20161011,000000,34.8883,34.8883,34.3025,34.4497,94849.096702536,0
+CSTE.US,D,20161012,000000,34.383,34.7784,34.1475,34.2466,85854.434351366,0
+CSTE.US,D,20161013,000000,33.8806,34.3212,33.6354,33.9994,202665.79556869,0
+CSTE.US,D,20161014,000000,34.2927,34.6685,33.7541,33.7629,59145.638100668,0
+CSTE.US,D,20161017,000000,33.6785,33.9081,33.5421,33.7708,59184.368658101,0
+CSTE.US,D,20161018,000000,34.2741,34.2741,33.863,33.863,61275.818759472,0
+CSTE.US,D,20161019,000000,33.9542,34.0474,33.5873,33.863,52339.252244451,0
+CSTE.US,D,20161020,000000,33.5873,33.8169,33.3597,33.6785,56753.516566595,0
+CSTE.US,D,20161021,000000,33.2223,33.7256,33.1762,33.5421,108784.96280197,0
+CSTE.US,D,20161024,000000,33.9542,34.4585,33.7708,33.9542,199388.98656484,0
+CSTE.US,D,20161025,000000,33.863,33.863,32.5355,33.5421,237110.51105399,0
+CSTE.US,D,20161026,000000,33.3126,33.9994,33.2223,33.5873,114222.5292205,0
+CSTE.US,D,20161027,000000,33.863,34.1377,33.2223,33.4058,145929.60583042,0
+CSTE.US,D,20161028,000000,33.2684,33.6785,32.0332,32.1695,202666.81479389,0
+CSTE.US,D,20161031,000000,32.353,32.5355,32.0783,32.353,266568.15765722,0
+CSTE.US,D,20161101,000000,32.353,32.353,31.2541,31.8948,447369.5343299,0
+CSTE.US,D,20161102,000000,25.2604,27.8221,25.2604,27.0912,3575226.9296485,0
+CSTE.US,D,20161103,000000,26.7694,26.7694,25.5106,25.9452,1026973.345537,0
+CSTE.US,D,20161104,000000,25.9001,26.266,25.2604,25.4419,456011.5447634,0
+CSTE.US,D,20161107,000000,25.3977,25.9452,24.8718,24.9386,391894.12615859,0
+CSTE.US,D,20161108,000000,24.8032,25.0308,24.2066,24.6187,387634.78406618,0
+CSTE.US,D,20161109,000000,24.3911,25.49,24.3911,24.8032,450112.26933126,0
+CSTE.US,D,20161110,000000,25.1681,26.0845,24.8473,25.7637,574103.05282639,0
+CSTE.US,D,20161111,000000,25.8078,26.1748,25.5331,25.8549,446061.86840395,0
+CSTE.US,D,20161114,000000,26.0845,26.7242,26.0374,26.4495,366732.51375481,0
+CSTE.US,D,20161115,000000,26.4495,26.633,25.9913,26.266,219411.6655324,0
+CSTE.US,D,20161116,000000,26.0845,26.5869,26.0374,26.4956,186874.93961326,0
+CSTE.US,D,20161117,000000,26.633,27.0431,26.4034,26.8606,195034.85652923,0
+CSTE.US,D,20161118,000000,26.8606,27.0333,26.5417,26.9538,177816.06607477,0
+CSTE.US,D,20161121,000000,26.9538,27.1814,26.3573,26.5417,255776.60128621,0
+CSTE.US,D,20161122,000000,26.6781,26.9067,26.3053,26.3573,192663.11949907,0
+CSTE.US,D,20161123,000000,26.3121,26.4034,25.9001,26.3121,203179.48506727,0
+CSTE.US,D,20161125,000000,26.3573,26.3573,25.9452,25.9452,147194.46429816,0
+CSTE.US,D,20161128,000000,25.9913,26.0374,25.6273,25.8549,382207.40989961,0
+CSTE.US,D,20161129,000000,25.8549,26.0286,25.4203,25.49,191593.95226889,0
+CSTE.US,D,20161130,000000,25.6715,25.7637,24.8032,24.8934,223340.77866144,0
+CSTE.US,D,20161201,000000,25.123,25.123,24.1154,24.4362,359160.6897767,0
+CSTE.US,D,20161202,000000,24.4813,25.8078,24.345,25.2604,606977.14228528,0
+CSTE.US,D,20161205,000000,25.6715,26.5417,25.5802,26.3573,568313.85371539,0
+CSTE.US,D,20161206,000000,26.6781,28.554,26.5643,28.0517,582910.17774157,0
+CSTE.US,D,20161207,000000,28.0517,28.921,27.7809,28.7836,440938.22334567,0
+CSTE.US,D,20161208,000000,28.921,28.921,28.0959,28.8278,282561.83942658,0
+CSTE.US,D,20161209,000000,28.9661,29.6971,28.0517,28.6011,271691.80271551,0
+CSTE.US,D,20161212,000000,28.6011,28.6453,28.0056,28.2813,223604.7579871,0
+CSTE.US,D,20161213,000000,28.4628,29.0574,27.7299,28.2332,326699.38652204,0
+CSTE.US,D,20161214,000000,28.0517,28.6011,27.8457,28.2332,240910.18258319,0
+CSTE.US,D,20161215,000000,28.2813,28.9661,28.0517,28.0959,306768.43782208,0
+CSTE.US,D,20161216,000000,27.9595,27.9595,25.9452,26.5869,636684.49906143,0
+CSTE.US,D,20161219,000000,26.7694,26.7703,25.4203,25.5802,576897.76831273,0
+CSTE.US,D,20161220,000000,25.8078,26.2209,25.3516,26.1748,729171.03176057,0
+CSTE.US,D,20161221,000000,26.266,27.3924,26.1748,27.2727,291969.28798197,0
+CSTE.US,D,20161222,000000,27.2275,27.3178,26.633,26.6781,228390.02028044,0
+CSTE.US,D,20161223,000000,26.7694,27.0431,26.3121,26.4956,105649.82610031,0
+CSTE.US,D,20161227,000000,26.4956,27.41,26.4956,26.9067,206836.46506909,0
+CSTE.US,D,20161228,000000,26.9067,27.2275,26.0845,26.1748,147648.0195102,0
+CSTE.US,D,20161229,000000,26.3121,26.5417,25.8549,26.1297,170412.41425393,0
+CSTE.US,D,20161230,000000,26.1748,26.4495,26.0374,26.2209,118048.70060478,0
+CSTE.US,D,20170103,000000,26.7242,27.0912,25.9913,26.633,243183.05476938,0
+CSTE.US,D,20170104,000000,26.8606,27.5925,26.7694,27.5925,157859.63674492,0
+CSTE.US,D,20170105,000000,27.4562,27.826,26.6693,27.0912,169151.63268697,0
+CSTE.US,D,20170106,000000,27.1814,27.2374,26.6781,26.9067,112030.17582477,0
+CSTE.US,D,20170109,000000,26.8164,27.0431,26.4269,26.633,102777.64949911,0
+CSTE.US,D,20170110,000000,26.6781,27.41,26.633,27.1363,149390.89459468,0
+CSTE.US,D,20170111,000000,27.0912,27.3659,26.9538,27.2275,153976.38874968,0
+CSTE.US,D,20170112,000000,27.1814,27.1814,26.1297,26.5417,184975.10384866,0
+CSTE.US,D,20170113,000000,26.6781,27.2275,26.6781,26.9538,87751.212440378,0
+CSTE.US,D,20170117,000000,26.6781,27.1363,26.4495,26.5869,108432.3108843,0
+CSTE.US,D,20170118,000000,26.7242,27.0666,26.4034,26.7694,88302.613271197,0
+CSTE.US,D,20170119,000000,26.8164,26.9989,25.8078,25.9452,166406.85923522,0
+CSTE.US,D,20170120,000000,26.1297,26.3121,25.8549,26.1522,96213.839239444,0
+CSTE.US,D,20170123,000000,26.1297,26.5417,25.8549,26.3818,222861.7428195,0
+CSTE.US,D,20170124,000000,26.4956,27.3178,26.4034,26.9067,297183.64408266,0
+CSTE.US,D,20170125,000000,26.9989,27.5484,26.8164,27.41,275286.60998039,0
+CSTE.US,D,20170126,000000,27.5013,27.6386,26.9538,27.5013,202672.93014506,0
+CSTE.US,D,20170127,000000,27.4562,27.5925,27.1363,27.4562,147014.06143854,0
+CSTE.US,D,20170130,000000,27.3178,27.5484,27.0912,27.41,293510.35647771,0
+CSTE.US,D,20170131,000000,27.3178,27.8908,27.0912,27.777,179346.94231856,0
+CSTE.US,D,20170201,000000,27.9595,28.6011,27.41,27.7299,191206.64669456,0
+CSTE.US,D,20170202,000000,27.6857,28.0056,27.4797,27.6857,211070.32653161,0
+CSTE.US,D,20170203,000000,28.0056,28.0959,27.4562,28.0056,200208.4436221,0
+CSTE.US,D,20170206,000000,27.9143,28.2813,27.8221,28.0959,267305.05747364,0
+CSTE.US,D,20170207,000000,28.2332,28.5089,27.3178,27.4562,380238.26682171,0
+CSTE.US,D,20170208,000000,30.2014,31.7113,29.0574,29.8815,1757314.4478221,0
+CSTE.US,D,20170209,000000,29.6078,30.6586,29.1045,30.6144,471854.3812038,0
+CSTE.US,D,20170210,000000,30.6586,31.4386,30.637,31.209,268992.89439756,0
+CSTE.US,D,20170213,000000,31.3473,32.3991,31.3473,32.2156,358893.65277545,0
+CSTE.US,D,20170214,000000,31.8026,31.8497,30.8646,31.7584,179728.13254171,0
+CSTE.US,D,20170215,000000,31.4837,31.9419,31.209,31.7584,213863.00356755,0
+CSTE.US,D,20170216,000000,31.8026,31.8448,31.209,31.4837,151289.71113408,0
+CSTE.US,D,20170217,000000,31.2993,31.4386,31.0255,31.209,124926.43222469,0
+CSTE.US,D,20170221,000000,31.1168,31.8026,30.9794,31.5289,195557.71905458,0
+CSTE.US,D,20170222,000000,31.3473,31.8497,31.2993,31.3905,114510.96995086,0
+CSTE.US,D,20170223,000000,31.5289,31.7113,30.8882,31.0255,138721.64524714,0
+CSTE.US,D,20170224,000000,30.6586,30.844,30.4319,30.7498,94494.406334467,0
+CSTE.US,D,20170227,000000,30.6144,31.1168,30.3848,30.8882,146621.65973823,0
+CSTE.US,D,20170228,000000,30.7067,30.8685,30.3848,30.5673,207924.99757799,0
+CSTE.US,D,20170301,000000,31.0707,31.9861,30.6144,30.9794,344352.36690983,0
+CSTE.US,D,20170302,000000,30.9333,31.3905,30.4761,31.1629,190689.89952039,0
+CSTE.US,D,20170303,000000,31.0255,31.6211,30.8882,30.9794,142551.8935322,0
+CSTE.US,D,20170306,000000,30.7498,30.844,30.2485,30.3397,155769.20586874,0
+CSTE.US,D,20170307,000000,30.1553,30.2014,29.3939,30.0199,286543.95226579,0
+CSTE.US,D,20170308,000000,30.2014,30.4319,29.8815,30.2485,204723.61123861,0
+CSTE.US,D,20170309,000000,30.2014,30.5222,29.7442,30.0199,113831.14674539,0
+CSTE.US,D,20170310,000000,30.1553,30.6144,30.1111,30.3397,97696.811899042,0
+CSTE.US,D,20170313,000000,30.4319,30.5673,29.9286,29.9728,96049.743982953,0
+CSTE.US,D,20170314,000000,29.8354,30.3397,29.0574,30.0199,99234.822719203,0
+CSTE.US,D,20170315,000000,30.1111,30.5222,30.1111,30.4319,86879.77489814,0
+CSTE.US,D,20170316,000000,30.5222,31.0255,30.4319,30.9794,152177.45627945,0
+CSTE.US,D,20170317,000000,30.7959,31.1168,30.4319,30.7959,126785.49898147,0
+CSTE.US,D,20170320,000000,30.7067,30.9598,30.3397,30.4761,73085.581100889,0
+CSTE.US,D,20170321,000000,30.6586,30.6586,29.7903,29.8354,183375.93951677,0
+CSTE.US,D,20170322,000000,29.8354,30.5222,29.7442,30.4761,218875.55307951,0
+CSTE.US,D,20170323,000000,30.3848,30.845,30.063,30.7067,156716.06607546,0
+CSTE.US,D,20170324,000000,32.0332,33.1762,31.3473,32.4443,1046401.8162155,0
+CSTE.US,D,20170327,000000,31.9861,32.6258,31.575,32.2588,290968.40883989,0
+CSTE.US,D,20170328,000000,32.1234,32.4443,31.8497,32.3069,234486.00617532,0
+CSTE.US,D,20170329,000000,32.2156,32.3991,31.7113,32.1234,222509.09090183,0
+CSTE.US,D,20170330,000000,32.0783,32.5355,31.9684,32.4443,115050.14007933,0
+CSTE.US,D,20170331,000000,32.3991,33.291,32.353,33.1762,236882.20461018,0
+CSTE.US,D,20170403,000000,33.131,33.131,32.0783,32.6729,393688.98172804,0
+CSTE.US,D,20170404,000000,32.5355,32.8122,32.3069,32.5355,198697.95188222,0
+CSTE.US,D,20170405,000000,32.6258,33.2223,32.4443,32.6258,270718.44265371,0
+CSTE.US,D,20170406,000000,32.5816,33.3126,32.4443,32.9486,156496.9326584,0
+CSTE.US,D,20170407,000000,32.8553,33.0388,32.3716,32.9024,109950.95642574,0
+CSTE.US,D,20170410,000000,32.8122,33.1762,32.5355,32.9937,192736.50371316,0
+CSTE.US,D,20170411,000000,32.9486,33.4058,32.8553,33.2223,117372.9543001,0
+CSTE.US,D,20170412,000000,33.0849,33.1762,32.5355,33.0388,161882.51859195,0
+CSTE.US,D,20170413,000000,32.9486,33.131,32.9024,33.0388,150096.19843003,0
+CSTE.US,D,20170417,000000,33.1762,33.5421,33.131,33.5421,88436.131771821,0
+CSTE.US,D,20170418,000000,33.3126,33.497,33.1987,33.497,128091.12645703,0
+CSTE.US,D,20170419,000000,33.5873,34.7323,33.5421,34.2976,195638.23784503,0
+CSTE.US,D,20170420,000000,34.3653,34.6862,34.1828,34.3653,164561.04240599,0
+CSTE.US,D,20170421,000000,34.3653,34.5498,34.1828,34.5037,167003.10597465,0
+CSTE.US,D,20170424,000000,35.006,35.6477,34.9619,35.3749,271319.78551911,0
+CSTE.US,D,20170425,000000,35.6006,36.0597,35.3268,36.0117,296345.84097187,0
+CSTE.US,D,20170426,000000,36.0117,36.4708,35.9224,36.1971,197321.99786816,0
+CSTE.US,D,20170427,000000,36.2903,36.516,36.0117,36.2413,157558.96531222,0
+CSTE.US,D,20170428,000000,36.1971,36.8368,35.8311,36.3325,321783.66340366,0
+CSTE.US,D,20170501,000000,36.3325,36.9545,36.2903,36.6543,104750.86947779,0
+CSTE.US,D,20170502,000000,36.7004,36.9751,36.516,36.7004,124714.43338401,0
+CSTE.US,D,20170503,000000,36.6543,36.7456,36.15,36.5631,151430.36421107,0
+CSTE.US,D,20170504,000000,36.6092,36.8368,36.2903,36.7004,116522.92048697,0
+CSTE.US,D,20170505,000000,36.7456,37.1586,36.4257,37.1115,505559.1391971,0
+CSTE.US,D,20170508,000000,36.8368,36.9751,35.9685,36.7456,291076.44671062,0
+CSTE.US,D,20170509,000000,36.5631,37.0654,36.516,36.7917,360315.47192332,0
+CSTE.US,D,20170510,000000,36.7004,40.2688,36.7004,40.0402,603153.00935139,0
+CSTE.US,D,20170511,000000,37.661,39.0797,37.1576,37.661,622128.94404307,0
+CSTE.US,D,20170512,000000,37.6139,37.9798,36.0117,36.15,271647.97603209,0
+CSTE.US,D,20170515,000000,36.0597,37.661,36.0597,37.4324,509823.57741549,0
+CSTE.US,D,20170516,000000,37.5687,37.5687,36.8839,37.0654,230035.04974614,0
+CSTE.US,D,20170517,000000,36.5631,36.5631,35.0521,35.5564,300887.50844347,0
+CSTE.US,D,20170518,000000,35.4652,36.15,35.4652,35.9685,243991.30034949,0
+CSTE.US,D,20170519,000000,36.1039,36.5631,36.0117,36.1039,168159.92657165,0
+CSTE.US,D,20170522,000000,36.15,36.7456,36.0117,36.0597,137250.90328989,0
+CSTE.US,D,20170523,000000,36.2903,36.4708,35.5093,35.5093,149986.12210891,0
+CSTE.US,D,20170524,000000,35.5093,36.0597,35.006,35.0982,161045.73470636,0
+CSTE.US,D,20170525,000000,35.2366,35.6006,34.7784,34.9619,123296.69113693,0
+CSTE.US,D,20170526,000000,34.8706,34.9619,34.3653,34.8225,285652.13021964,0
+CSTE.US,D,20170530,000000,34.6862,34.8225,34.0474,34.3653,146292.45000005,0
+CSTE.US,D,20170531,000000,34.5037,34.6862,33.9081,34.3653,232210.07631355,0
+CSTE.US,D,20170601,000000,34.4114,34.8932,34.2299,34.7784,168870.32653299,0
+CSTE.US,D,20170602,000000,34.7784,35.1895,34.1603,34.2299,227198.54602678,0
+CSTE.US,D,20170605,000000,34.1828,34.7784,34.0474,34.3653,292547.18866787,0
+CSTE.US,D,20170606,000000,34.1377,34.1377,33.5421,33.863,161187.40700855,0
+CSTE.US,D,20170607,000000,33.9081,34.1828,33.4509,33.6354,183864.14838546,0
+CSTE.US,D,20170608,000000,33.6785,33.7815,33.1762,33.2223,282672.9349729,0
+CSTE.US,D,20170609,000000,33.3126,33.6354,32.8553,33.5873,314144.57056264,0
+CSTE.US,D,20170612,000000,33.497,33.9542,31.9174,32.3069,484252.23648308,0
+CSTE.US,D,20170613,000000,32.3069,32.9024,32.0332,32.8553,723940.36805675,0
+CSTE.US,D,20170614,000000,32.9024,33.1762,31.8722,32.4894,873835.77912325,0
+CSTE.US,D,20170615,000000,32.3069,32.3991,31.4386,31.8497,421744.17446213,0
+CSTE.US,D,20170616,000000,31.3473,31.5053,30.5222,31.1168,612575.74628471,0
+CSTE.US,D,20170619,000000,31.4837,32.147,31.4837,31.7584,359912.87797105,0
+CSTE.US,D,20170620,000000,31.8497,32.2588,31.4386,31.7584,223420.27822669,0
+CSTE.US,D,20170621,000000,31.9419,32.353,31.209,31.2541,241196.58486315,0
+CSTE.US,D,20170622,000000,31.2541,32.4668,30.9794,32.2156,572999.23193956,0
+CSTE.US,D,20170623,000000,31.6211,32.1234,31.1629,31.8948,972819.87244433,0
+CSTE.US,D,20170626,000000,32.1234,32.1695,31.7113,31.8948,157402.00463209,0
+CSTE.US,D,20170627,000000,31.9419,32.1234,31.6662,31.7113,171507.062114,0
+CSTE.US,D,20170628,000000,31.8948,32.5355,31.8948,32.2156,285867.18673591,0
+CSTE.US,D,20170629,000000,32.3069,32.3069,31.0707,31.6662,200879.0938008,0
+CSTE.US,D,20170630,000000,31.7113,32.4443,31.575,32.0783,130093.90396638,0
+CSTE.US,D,20170703,000000,32.0332,32.4668,31.9419,32.0332,68429.760407388,0
+CSTE.US,D,20170705,000000,31.8948,32.0332,31.2541,31.8948,133793.69142641,0
+CSTE.US,D,20170706,000000,31.575,31.7584,31.209,31.209,127843.4547345,0
+CSTE.US,D,20170707,000000,31.2541,31.8948,31.209,31.8026,131657.39541643,0
+CSTE.US,D,20170710,000000,31.6662,32.1695,31.3905,32.0332,170341.06849024,0
+CSTE.US,D,20170711,000000,31.9861,32.1234,31.575,31.8948,156352.20268063,0
+CSTE.US,D,20170712,000000,32.1234,32.6729,32.1234,32.5355,139227.18094416,0
+CSTE.US,D,20170713,000000,32.6258,33.131,32.4443,32.9486,202004.31841675,0
+CSTE.US,D,20170714,000000,32.9024,32.9024,32.4443,32.4443,123942.87991094,0
+CSTE.US,D,20170717,000000,32.4894,34.3212,32.4443,34.1377,439878.22914224,0
+CSTE.US,D,20170718,000000,33.9542,34.5037,32.5816,32.719,258153.43444235,0
+CSTE.US,D,20170719,000000,32.719,33.131,32.6258,32.8122,145946.93265875,0
+CSTE.US,D,20170720,000000,32.9486,33.3597,32.3991,32.8553,162549.09186987,0
+CSTE.US,D,20170721,000000,32.9937,33.4509,31.8026,32.1234,221898.57500966,0
+CSTE.US,D,20170724,000000,32.0332,32.1234,31.8026,32.0332,148350.26566997,0
+CSTE.US,D,20170725,000000,32.3069,33.0624,32.0332,32.9024,156875.06520597,0
+CSTE.US,D,20170726,000000,33.0388,33.0849,32.4443,32.8553,144724.88164922,0
+CSTE.US,D,20170727,000000,32.9486,33.2223,32.6258,32.7641,132427.92966431,0
+CSTE.US,D,20170728,000000,32.5816,32.8122,32.0332,32.1234,176172.05583426,0
+CSTE.US,D,20170731,000000,32.1234,32.353,31.8026,32.1234,144607.67075173,0
+CSTE.US,D,20170801,000000,32.1695,32.3069,31.8497,32.2156,189433.19485422,0
+CSTE.US,D,20170802,000000,29.7442,29.7442,27.2962,27.9595,1494375.7510864,0
+CSTE.US,D,20170803,000000,28.0056,28.0252,26.8606,27.5013,592030.2047918,0
+CSTE.US,D,20170804,000000,27.5484,28.1891,27.2511,28.1439,292570.63084737,0
+CSTE.US,D,20170807,000000,28.1891,28.2332,27.7299,27.8221,180576.12790445,0
+CSTE.US,D,20170808,000000,27.6857,27.7848,27.2727,27.2727,203654.44400842,0
+CSTE.US,D,20170809,000000,26.9989,27.5013,26.9548,27.3659,223800.44922465,0
+CSTE.US,D,20170810,000000,27.3178,27.5013,26.2543,26.4495,282314.16770405,0
+CSTE.US,D,20170811,000000,26.5417,26.6781,26.2209,26.3573,229939.24257775,0
+CSTE.US,D,20170814,000000,26.4034,27.3659,26.3573,27.2727,332906.46796324,0
+CSTE.US,D,20170815,000000,27.4562,27.5484,26.9067,26.9989,202050.18355055,0
+CSTE.US,D,20170816,000000,27.1814,27.3659,26.8606,27.0912,168103.86918589,0
+CSTE.US,D,20170817,000000,26.9989,27.2727,26.7694,26.9989,187211.28392781,0
+CSTE.US,D,20170818,000000,26.8164,26.9538,26.5869,26.633,134346.11148243,0
+CSTE.US,D,20170821,000000,26.7242,27.0431,26.4034,26.4034,93961.351557168,0
+CSTE.US,D,20170822,000000,26.4495,26.9067,26.4495,26.7242,112426.65442585,0
+CSTE.US,D,20170823,000000,26.5417,26.7694,26.2209,26.2209,132123.18133082,0
+CSTE.US,D,20170824,000000,26.3573,26.4034,25.9452,25.9452,155991.39696138,0
+CSTE.US,D,20170825,000000,26.1748,26.4956,25.9452,26.3573,106884.10781218,0
+CSTE.US,D,20170828,000000,26.3573,26.7694,26.3121,26.5869,161650.13524736,0
+CSTE.US,D,20170829,000000,26.3121,26.4495,25.9001,26.1748,252194.02472368,0
+CSTE.US,D,20170830,000000,26.1748,26.633,26.1748,26.4495,231763.65567788,0
+CSTE.US,D,20170831,000000,26.4956,26.7242,26.4034,26.5192,272664.14355211,0
+CSTE.US,D,20170901,000000,26.5417,26.633,26.425,26.5417,170195.31928727,0
+CSTE.US,D,20170905,000000,26.4495,26.7694,26.3818,26.5417,236327.74610377,0
+CSTE.US,D,20170906,000000,26.633,27.1363,26.4956,26.9989,184870.12365351,0
+CSTE.US,D,20170907,000000,26.9989,26.9989,26.633,26.7694,104487.90937733,0
+CSTE.US,D,20170908,000000,26.7694,27.1363,26.5869,26.9293,74346.362667846,0
+CSTE.US,D,20170911,000000,27.0431,27.1363,26.7694,26.8606,99973.760986013,0
+CSTE.US,D,20170912,000000,26.9067,27.15,26.6781,26.7007,147812.11476669,0
+CSTE.US,D,20170913,000000,26.7242,27.3659,26.633,27.3178,213248.41077461,0
+CSTE.US,D,20170914,000000,27.2275,27.2275,26.4956,26.5417,124519.76137165,0
+CSTE.US,D,20170915,000000,26.5869,27.1589,26.5417,26.9989,211536.112446,0
+CSTE.US,D,20170918,000000,26.9067,27.0431,26.4269,26.4956,183904.91739328,0
+CSTE.US,D,20170919,000000,26.5869,26.8537,26.0845,26.2209,145592.24229068,0
+CSTE.US,D,20170920,000000,26.3573,26.633,26.061,26.1748,205513.5107652,0
+CSTE.US,D,20170921,000000,26.1297,26.3121,25.9001,26.0845,230266.41386554,0
+CSTE.US,D,20170922,000000,26.0374,26.266,25.9452,26.2209,274538.49868682,0
+CSTE.US,D,20170925,000000,26.266,26.4495,25.3516,25.6273,287994.30971913,0
+CSTE.US,D,20170926,000000,25.7637,26.1748,25.7176,25.9452,303492.64804342,0
+CSTE.US,D,20170927,000000,26.1748,27.1363,25.9452,27.0431,441232.7794272,0
+CSTE.US,D,20170928,000000,27.0912,27.41,26.9067,27.3178,135004.53095878,0
+CSTE.US,D,20170929,000000,27.2275,27.41,27.1814,27.2727,90401.197948938,0
+CSTE.US,D,20171002,000000,27.3659,27.6857,27.3178,27.5925,146068.22045702,0
+CSTE.US,D,20171003,000000,27.5484,27.7083,27.3659,27.6386,79606.583902338,0
+CSTE.US,D,20171004,000000,27.5925,27.6857,26.8606,27.5484,76580.504296602,0
+CSTE.US,D,20171005,000000,27.5484,27.8692,27.5484,27.5484,73245.599456598,0
+CSTE.US,D,20171006,000000,27.3659,27.777,27.1814,27.1814,130038.86580582,0
+CSTE.US,D,20171009,000000,27.1814,27.3659,26.5869,26.633,163872.04617376,0
+CSTE.US,D,20171010,000000,26.633,27.1363,26.633,26.8606,133282.04037822,0
+CSTE.US,D,20171011,000000,26.8164,27.2275,26.7242,26.7694,120263.47695482,0
+CSTE.US,D,20171012,000000,26.7242,26.9989,26.7164,26.7694,84564.095253736,0
+CSTE.US,D,20171013,000000,26.8606,26.9989,26.4956,26.6781,98348.096799031,0
+CSTE.US,D,20171016,000000,26.5869,26.9538,26.4956,26.7694,115972.53888135,0
+CSTE.US,D,20171017,000000,26.7242,26.9538,26.5417,26.5869,64458.859045331,0
+CSTE.US,D,20171018,000000,26.6781,26.9989,26.4495,26.5417,117868.29774516,0
+CSTE.US,D,20171019,000000,26.3573,26.9538,26.2209,26.8164,143350.96608555,0
+CSTE.US,D,20171020,000000,26.9989,27.1814,26.9067,26.9538,77968.689013009,0
+CSTE.US,D,20171023,000000,26.9067,27.1363,26.4034,26.4495,100544.52709555,0
+CSTE.US,D,20171024,000000,26.5417,26.8164,26.4034,26.4034,63632.267411699,0
+CSTE.US,D,20171025,000000,26.266,26.5417,25.9001,26.0845,98132.021057564,0
+CSTE.US,D,20171026,000000,26.1297,26.5417,25.9452,26.3573,97881.291659446,0
+CSTE.US,D,20171027,000000,26.3121,26.3573,25.8549,26.3121,102267.01767611,0
+CSTE.US,D,20171030,000000,26.1297,26.2209,25.6715,25.9452,162670.37966815,0
+CSTE.US,D,20171031,000000,25.9001,26.266,25.7637,25.9001,240131.49453375,0
+CSTE.US,D,20171101,000000,22.9704,24.6187,22.9282,23.5669,890188.22816145,0
+CSTE.US,D,20171102,000000,22.8791,22.8791,21.3025,21.6449,756840.95737071,0
+CSTE.US,D,20171103,000000,21.5997,21.9186,21.1406,21.4163,449262.23551813,0
+CSTE.US,D,20171106,000000,21.4163,22.1482,21.4163,22.056,257901.68581904,0
+CSTE.US,D,20171107,000000,22.1021,22.468,21.8745,22.3317,310228.70736114,0
+CSTE.US,D,20171108,000000,22.4229,22.7879,22.1482,22.6064,225103.01902463,0
+CSTE.US,D,20171109,000000,22.468,22.7879,22.468,22.5603,145896.99062416,0
+CSTE.US,D,20171110,000000,22.4229,22.6976,22.1482,22.1933,149018.87739828,0
+CSTE.US,D,20171113,000000,21.9647,22.6505,21.9186,22.468,444981.48969661,0
+CSTE.US,D,20171114,000000,22.468,23.979,22.3317,23.7023,297499.60389329,0
+CSTE.US,D,20171115,000000,23.6121,23.6121,22.836,22.9704,184669.33628998,0
+CSTE.US,D,20171116,000000,23.0175,23.4747,22.836,22.9282,152988.75953515,0
+CSTE.US,D,20171117,000000,22.8791,23.3383,22.836,23.0175,344997.53645864,0
+CSTE.US,D,20171120,000000,23.1087,23.5208,22.7437,22.8791,186442.78813033,0
+CSTE.US,D,20171121,000000,23.1087,23.1087,22.6505,22.8791,146547.25629895,0
+CSTE.US,D,20171122,000000,22.8791,23.0175,22.5132,22.5603,119828.2677963,0
+CSTE.US,D,20171124,000000,22.5603,22.7879,22.468,22.6064,67176.1134168,0
+CSTE.US,D,20171127,000000,22.6064,22.836,21.9647,22.056,205883.4895112,0
+CSTE.US,D,20171128,000000,22.0118,22.5132,21.9647,22.3317,195177.54805662,0
+CSTE.US,D,20171129,000000,22.2846,22.9704,22.1482,22.8791,101225.36952621,0
+CSTE.US,D,20171130,000000,22.9704,23.0646,22.5603,22.7879,119895.53665921,0
+CSTE.US,D,20171201,000000,22.6976,22.7879,21.7822,22.468,213205.60331639,0
+CSTE.US,D,20171204,000000,22.7437,23.1087,22.3748,22.3748,165113.462462,0
+CSTE.US,D,20171205,000000,22.4229,22.4504,22.0118,22.056,180992.99100945,0
+CSTE.US,D,20171206,000000,22.1021,22.2846,21.0503,21.4614,389232.92917288,0
+CSTE.US,D,20171207,000000,21.3702,21.8274,21.2779,21.69,191866.08539611,0
+CSTE.US,D,20171208,000000,21.8274,21.8745,21.5085,21.5085,119199.40585062,0
+CSTE.US,D,20171211,000000,21.5085,21.5536,21.2328,21.2779,104882.34952802,0
+CSTE.US,D,20171212,000000,21.324,21.4614,21.0042,21.0042,129109.33242743,0
+CSTE.US,D,20171213,000000,21.0503,21.5536,21.0042,21.4163,265350.18354848,0
+CSTE.US,D,20171214,000000,21.3702,21.3702,19.9504,20.0437,1641752.6566945,0
+CSTE.US,D,20171215,000000,20.2252,20.7746,20.0201,20.0878,1015455.0816015,0
+CSTE.US,D,20171218,000000,20.1359,20.2929,19.6767,19.7699,783102.31376054,0
+CSTE.US,D,20171219,000000,19.8141,20.0437,19.3559,19.4932,585640.68204059,0
+CSTE.US,D,20171220,000000,19.6306,20.5009,19.4491,20.3174,424578.63973109,0
+CSTE.US,D,20171221,000000,20.0437,20.912,20.0437,20.6834,215132.95816127,0
+CSTE.US,D,20171222,000000,20.6834,20.7305,20.2036,20.3645,141600.95642471,0
+CSTE.US,D,20171226,000000,19.9975,20.8658,19.9975,20.546,159221.32160624,0
+CSTE.US,D,20171227,000000,20.5009,20.5921,20.2732,20.3174,126394.11650636,0
+CSTE.US,D,20171228,000000,20.2732,20.4086,20.0437,20.181,224615.82938113,0
+CSTE.US,D,20171229,000000,20.2732,20.3174,19.9504,20.1359,239167.30749871,0
+CSTE.US,D,20180102,000000,20.3645,20.5009,20.1359,20.3645,151597.51714315,0
+CSTE.US,D,20180103,000000,20.546,20.546,20.2252,20.2252,196454.6372267,0
+CSTE.US,D,20180104,000000,20.546,21.1877,20.4548,21.0974,276203.91265643,0
+CSTE.US,D,20180105,000000,21.0974,21.9422,21.0974,21.7361,332235.81778454,0
+CSTE.US,D,20180108,000000,21.7822,23.201,21.5546,22.9704,571998.35279748,0
+CSTE.US,D,20180109,000000,23.1548,24.2537,23.1548,23.201,449460.98443127,0
+CSTE.US,D,20180110,000000,23.1548,23.1548,22.6005,22.7879,170647.85527411,0
+CSTE.US,D,20180111,000000,22.8791,22.8791,22.056,22.4229,244429.5671836,0
+CSTE.US,D,20180112,000000,22.4229,22.6064,22.2846,22.4229,287655.92695419,0
+CSTE.US,D,20180116,000000,22.6064,22.836,22.1266,22.2394,216497.70069818,0
+CSTE.US,D,20180117,000000,22.3748,22.5603,22.2846,22.3317,236027.07467107,0
+CSTE.US,D,20180118,000000,22.3317,22.3317,21.6449,21.69,295988.09292822,0
+CSTE.US,D,20180119,000000,21.69,22.1021,21.6449,21.69,486930.76029712,0
+CSTE.US,D,20180122,000000,20.3645,21.4614,19.9063,21.0503,696171.57760262,0
+CSTE.US,D,20180123,000000,21.0974,21.1641,19.9063,20.0878,446780.42216685,0
+CSTE.US,D,20180124,000000,20.181,20.2252,19.4932,19.5394,390593.59480901,0
+CSTE.US,D,20180125,000000,19.5855,19.7699,19.2205,19.4491,428287.60021788,0
+CSTE.US,D,20180126,000000,19.4932,19.8386,19.3559,19.7228,342084.59084962,0
+CSTE.US,D,20180129,000000,19.6306,20.1575,19.6306,19.9504,404842.36304349,0
+CSTE.US,D,20180130,000000,19.8141,20.0437,19.4491,19.6306,328389.26189634,0
+CSTE.US,D,20180131,000000,19.6767,19.9975,19.2205,19.403,279374.72223994,0
+CSTE.US,D,20180201,000000,19.3117,19.5394,18.9458,19.3117,302328.69287005,0
+CSTE.US,D,20180202,000000,19.1724,19.2205,18.8084,19.036,299896.82155334,0
+CSTE.US,D,20180205,000000,18.8535,19.5394,18.6701,18.7172,473235.43134384,0
+CSTE.US,D,20180206,000000,18.3492,19.1283,18.0755,19.1283,445000.85497533,0
+CSTE.US,D,20180207,000000,17.893,20.2252,17.893,20.0437,609693.37743155,0
+CSTE.US,D,20180208,000000,19.403,19.8602,19.2205,19.6306,859600.2608163,0
+CSTE.US,D,20180209,000000,19.8141,20.0437,19.4491,19.6306,695844.40631484,0
+CSTE.US,D,20180212,000000,19.6767,19.9063,19.1724,19.6767,492843.28565679,0
+CSTE.US,D,20180213,000000,19.6767,19.9504,19.1724,19.9063,525825.41298641,0
+CSTE.US,D,20180214,000000,19.6767,20.0437,19.5855,19.9504,297401.75827452,0
+CSTE.US,D,20180215,000000,20.0878,20.1359,19.7699,19.9975,175681.80851518,0
+CSTE.US,D,20180216,000000,19.9975,20.181,19.9975,20.181,171415.3318464,0
+CSTE.US,D,20180220,000000,20.1251,20.3095,19.9858,20.078,285066.07573217,0
+CSTE.US,D,20180221,000000,19.9387,20.4018,19.8003,20.1712,150686.32981829,0
+CSTE.US,D,20180222,000000,20.2183,20.3576,19.8935,20.078,208494.74446233,0
+CSTE.US,D,20180223,000000,20.2183,20.3184,19.8464,20.2644,197510.55452935,0
+CSTE.US,D,20180226,000000,20.3576,20.4018,19.8464,20.078,285362.67026409,0
+CSTE.US,D,20180227,000000,20.1712,20.3576,19.9858,20.1251,209504.79663117,0
+CSTE.US,D,20180228,000000,20.1712,20.2183,19.8003,20.078,292264.86328869,0
+CSTE.US,D,20180301,000000,20.1251,20.2183,18.9654,18.9654,257682.55240198,0
+CSTE.US,D,20180302,000000,18.779,19.0566,18.363,18.9654,205369.80001262,0
+CSTE.US,D,20180305,000000,18.9193,19.1057,18.5945,18.6416,169537.9190361,0
+CSTE.US,D,20180306,000000,18.6416,19.1969,18.5945,19.1969,214171.82880182,0
+CSTE.US,D,20180307,000000,19.1057,19.7542,19.1057,19.5678,218945.87961801,0
+CSTE.US,D,20180308,000000,19.5678,19.8003,19.3824,19.5217,273597.75383128,0
+CSTE.US,D,20180309,000000,19.5678,19.8935,19.4746,19.661,150650.65693644,0
+CSTE.US,D,20180312,000000,19.8464,19.8464,19.5678,19.661,86457.815667161,0
+CSTE.US,D,20180313,000000,19.7542,19.8464,19.4746,19.6149,111870.15746906,0
+CSTE.US,D,20180314,000000,19.6149,19.7071,18.57,18.5945,240731.81817396,0
+CSTE.US,D,20180315,000000,18.5945,18.8722,18.5023,18.779,220714.23533238,0
+CSTE.US,D,20180316,000000,18.7338,18.9654,18.3159,18.5023,225327.24856766,0
+CSTE.US,D,20180319,000000,18.363,18.4552,17.8076,18.1775,161785.69219837,0
+CSTE.US,D,20180320,000000,18.1775,18.4346,17.8999,18.1295,154932.42198316,0
+CSTE.US,D,20180321,000000,18.1295,18.7338,18.1295,18.6416,186250.15456836,0
+CSTE.US,D,20180322,000000,18.3159,18.5945,17.2052,17.6193,735330.20961758,0
+CSTE.US,D,20180323,000000,17.4829,17.8518,17.0178,17.3426,258149.35754157,0
+CSTE.US,D,20180326,000000,17.4829,17.6673,17.1562,17.5751,201990.04926401,0
+CSTE.US,D,20180327,000000,17.5261,17.7596,17.3887,17.6673,240033.64891497,0
+CSTE.US,D,20180328,000000,17.7154,17.8999,17.5261,17.8076,430409.62707512,0
+CSTE.US,D,20180329,000000,17.8076,18.4778,17.8076,18.2246,172422.32633965,0
+CSTE.US,D,20180402,000000,18.1295,18.2246,17.5506,17.5751,227491.06365792,0
+CSTE.US,D,20180403,000000,17.6193,18.0853,17.4829,17.9921,109632.95816471,0
+CSTE.US,D,20180404,000000,17.8076,18.8722,17.6193,18.6867,269046.91333292,0
+CSTE.US,D,20180405,000000,18.827,19.1969,18.3973,19.1508,204595.18886396,0
+CSTE.US,D,20180406,000000,18.9193,19.3363,18.6416,18.779,132752.04327651,0
+CSTE.US,D,20180409,000000,18.9193,18.9193,18.4101,18.4552,134504.09138775,0
+CSTE.US,D,20180410,000000,18.5023,18.827,18.5023,18.6416,84226.731713993,0
+CSTE.US,D,20180411,000000,18.5023,18.8496,18.4101,18.5023,213882.36884627,0
+CSTE.US,D,20180412,000000,18.5945,18.5945,18.2001,18.2698,280154.42951457,0
+CSTE.US,D,20180413,000000,18.363,18.5023,18.1775,18.2698,73416.829289459,0
+CSTE.US,D,20180416,000000,18.4101,18.4307,18.1295,18.2246,128639.46961226,0
+CSTE.US,D,20180417,000000,18.3159,18.363,17.945,18.0372,181199.89372416,0
+CSTE.US,D,20180418,000000,18.0853,18.363,17.945,17.9921,197421.88193733,0
+CSTE.US,D,20180419,000000,17.9921,18.1775,17.4338,17.6193,333858.42429593,0
+CSTE.US,D,20180420,000000,17.5751,17.6673,17.1562,17.4338,171024.96859648,0
+CSTE.US,D,20180423,000000,17.3887,17.7154,17.2052,17.6193,157756.69500016,0
+CSTE.US,D,20180424,000000,17.6673,17.8518,17.1562,17.2052,232180.51878288,0
+CSTE.US,D,20180425,000000,17.2494,17.2494,16.9236,16.9717,100648.4880655,0
+CSTE.US,D,20180426,000000,17.0639,17.6909,16.9727,17.6193,124584.99178417,0
+CSTE.US,D,20180427,000000,17.6673,17.7596,17.5261,17.5751,79168.31706823,0
+CSTE.US,D,20180430,000000,17.5751,17.6193,17.0178,17.111,133198.46391218,0
+CSTE.US,D,20180501,000000,17.111,17.3426,16.8324,17.3426,116041.84619465,0
+CSTE.US,D,20180502,000000,17.3426,17.5751,16.9717,17.3426,180873.74166157,0
+CSTE.US,D,20180503,000000,17.3887,17.5261,16.9717,17.1562,167322.12346087,0
+CSTE.US,D,20180504,000000,17.0639,17.6193,16.8795,17.3887,77483.537819903,0
+CSTE.US,D,20180507,000000,17.4829,17.5261,17.0178,17.0639,140182.19495243,0
+CSTE.US,D,20180508,000000,17.0178,17.4829,16.7402,17.111,419223.63055341,0
+CSTE.US,D,20180509,000000,13.9106,14.0509,11.6844,12.1484,2969166.0708141,0
+CSTE.US,D,20180510,000000,12.2426,12.6115,11.7315,11.756,1052580.3593512,0
+CSTE.US,D,20180511,000000,11.7786,12.1955,11.5921,11.9179,1186359.7816249,0
+CSTE.US,D,20180514,000000,11.964,12.7057,11.964,12.6596,985243.2083535,0
+CSTE.US,D,20180515,000000,12.7518,12.8451,12.486,12.7518,809963.99379058,0
+CSTE.US,D,20180516,000000,12.7518,13.7251,12.6596,13.6319,1996676.4273331,0
+CSTE.US,D,20180517,000000,13.8183,15.2557,13.7251,14.0048,2192283.0691971,0
+CSTE.US,D,20180518,000000,14.097,14.3285,13.7722,14.0509,683349.72464198,0
+CSTE.US,D,20180521,000000,14.0509,14.3285,14.0048,14.1902,445228.14219395,0
+CSTE.US,D,20180522,000000,14.1902,14.3746,14.0048,14.2353,311257.1055835,0
+CSTE.US,D,20180523,000000,14.2353,14.3746,14.097,14.3285,510264.90192518,0
+CSTE.US,D,20180524,000000,14.3285,14.3746,14.0509,14.1421,429401.61335667,0
+CSTE.US,D,20180525,000000,14.1421,14.2814,14.0509,14.097,264172.97844756,0
+CSTE.US,D,20180529,000000,14.097,14.1902,13.4014,13.4936,474123.17648921,0
+CSTE.US,D,20180530,000000,13.6319,14.097,13.4475,14.0509,840163.63633621,0
+CSTE.US,D,20180531,000000,14.097,14.5611,14.0048,14.513,684103.95128672,0
+CSTE.US,D,20180601,000000,14.6533,15.1164,14.6062,14.7916,688523.31173484,0
+CSTE.US,D,20180604,000000,14.7916,14.9771,14.6062,14.7455,396055.62263223,0
+CSTE.US,D,20180605,000000,14.6994,15.0703,14.6062,14.9771,1083962.3031237,0
+CSTE.US,D,20180606,000000,15.0703,15.5334,14.9329,15.3489,456051.29454602,0
+CSTE.US,D,20180607,000000,15.4882,15.813,15.2557,15.6266,514655.72406783,0
+CSTE.US,D,20180608,000000,15.6266,15.7659,15.4882,15.7188,435681.05978676,0
+CSTE.US,D,20180611,000000,15.813,16.1368,15.813,15.9523,513617.13359351,0
+CSTE.US,D,20180612,000000,15.9984,15.9984,15.2096,15.4882,495050.92743046,0
+CSTE.US,D,20180613,000000,15.5805,15.6266,15.2096,15.3489,464569.97873085,0
+CSTE.US,D,20180614,000000,15.396,15.4411,14.9771,15.4411,389062.71856521,0
+CSTE.US,D,20180615,000000,15.396,15.8601,15.1625,15.2096,296609.82029753,0
+CSTE.US,D,20180618,000000,15.0703,15.8601,15.0703,15.7188,446046.58002601,0
+CSTE.US,D,20180619,000000,15.6727,16.0916,15.5805,16.0436,460817.19156065,0
+CSTE.US,D,20180620,000000,16.1829,16.2771,15.9523,16.1368,356151.93699929,0
+CSTE.US,D,20180621,000000,16.0916,16.229,15.4411,15.4882,369461.99882863,0
+CSTE.US,D,20180622,000000,15.6266,15.6266,14.6307,15.3008,1096677.1374388,0
+CSTE.US,D,20180625,000000,15.1625,15.1625,14.6994,14.8387,321823.41318629,0
+CSTE.US,D,20180626,000000,14.8848,15.4176,14.513,15.3008,422415.84386603,0
+CSTE.US,D,20180627,000000,15.2557,15.2557,14.3285,14.4208,373751.91767691,0
+CSTE.US,D,20180628,000000,14.4208,14.4688,13.68,13.9577,525212.85864385,0
+CSTE.US,D,20180629,000000,14.0509,14.2343,13.889,14.0048,200457.13456983,0
+CSTE.US,D,20180702,000000,13.8183,14.6062,13.8183,14.6062,215011.67036299,0
+CSTE.US,D,20180703,000000,14.6994,14.8387,14.097,14.2353,190934.51356733,0
+CSTE.US,D,20180705,000000,14.2824,14.513,14.0509,14.513,159135.70668981,0
+CSTE.US,D,20180706,000000,14.4688,14.8387,13.9812,14.2824,168952.88377383,0
+CSTE.US,D,20180709,000000,14.4688,14.8387,14.4688,14.6533,144323.30692216,0
+CSTE.US,D,20180710,000000,14.6994,14.8387,14.4688,14.6533,170772.20074798,0
+CSTE.US,D,20180711,000000,14.5611,14.7916,14.4208,14.6062,143683.23349932,0
+CSTE.US,D,20180712,000000,14.7455,14.7916,14.3521,14.4208,99957.453382883,0
+CSTE.US,D,20180713,000000,14.3746,14.6062,14.3285,14.4208,79481.219203279,0
+CSTE.US,D,20180716,000000,14.4688,14.513,14.0509,14.3285,122110.31300925,0
+CSTE.US,D,20180717,000000,14.2824,14.513,14.2824,14.3746,95728.688046339,0
+CSTE.US,D,20180718,000000,14.3746,14.7455,14.2353,14.7455,100232.6441857,0
+CSTE.US,D,20180719,000000,14.6062,15.1164,14.5611,15.0703,167902.06259717,0
+CSTE.US,D,20180720,000000,15.0242,15.0703,14.7916,14.8387,86560.757411917,0
+CSTE.US,D,20180723,000000,14.7916,14.8809,14.4688,14.6994,146868.31223557,0
+CSTE.US,D,20180724,000000,14.7455,14.9771,14.4688,14.8387,203838.92376883,0
+CSTE.US,D,20180725,000000,14.8387,14.8387,13.8654,13.8654,193701.70997339,0
+CSTE.US,D,20180726,000000,13.8183,13.9577,13.4014,13.4475,178140.17968697,0
+CSTE.US,D,20180727,000000,13.4475,13.5397,13.0766,13.3081,147959.90242006,0
+CSTE.US,D,20180730,000000,13.3543,13.8183,13.3081,13.7251,132133.37358278,0
+CSTE.US,D,20180731,000000,13.5868,14.6533,13.5397,14.6062,240781.76020854,0
+CSTE.US,D,20180801,000000,14.5611,14.5611,13.3081,13.4475,284041.75441059,0
+CSTE.US,D,20180802,000000,13.4475,13.9577,13.3081,13.9106,252944.17446764,0
+CSTE.US,D,20180803,000000,13.9577,14.1902,13.4936,14.1421,194655.70475647,0
+CSTE.US,D,20180806,000000,14.097,14.1421,13.7251,13.9106,189906.11534497,0
+CSTE.US,D,20180807,000000,14.0048,14.0509,13.6319,13.68,192907.73354602,0
+CSTE.US,D,20180808,000000,15.2557,17.111,14.9771,16.647,1036843.5223311,0
+CSTE.US,D,20180809,000000,16.8795,17.3887,16.4635,17.1562,531550.40091009,0
+CSTE.US,D,20180810,000000,17.0178,17.1562,16.5547,17.111,334257.96057261,0
+CSTE.US,D,20180813,000000,17.111,17.111,16.1829,16.229,256241.3679754,0
+CSTE.US,D,20180814,000000,16.1829,16.6008,15.7659,15.9984,313123.30691665,0
+CSTE.US,D,20180815,000000,15.9984,16.4625,15.6727,15.7659,244528.43202757,0
+CSTE.US,D,20180816,000000,15.7659,16.3693,15.4882,16.2771,281517.13360109,0
+CSTE.US,D,20180817,000000,16.1829,16.647,15.9042,16.2771,230896.29503642,0
+CSTE.US,D,20180820,000000,16.2771,17.4338,16.229,17.4338,461471.53413623,0
+CSTE.US,D,20180821,000000,17.3887,17.997,17.3887,17.6212,268743.18422463,0
+CSTE.US,D,20180822,000000,17.6683,17.6683,17.2474,17.4829,145999.93236892,0
+CSTE.US,D,20180823,000000,17.4338,17.7164,17.1081,17.3416,147504.30875762,0
+CSTE.US,D,20180824,000000,17.3416,18.1353,17.2955,17.6683,348637.18963213,0
+CSTE.US,D,20180827,000000,17.7625,17.9038,17.5761,17.6212,126316.65539149,0
+CSTE.US,D,20180828,000000,17.7625,17.7625,17.3416,17.5761,118317.77605642,0
+CSTE.US,D,20180829,000000,17.6683,17.9489,17.4584,17.7625,168153.81122048,0
+CSTE.US,D,20180830,000000,17.6683,17.9489,17.3887,17.527,111925.19562962,0
+CSTE.US,D,20180831,000000,17.4338,17.8557,17.2033,17.7164,159801.26074254,0
+CSTE.US,D,20180904,000000,17.7164,18.0196,17.2827,17.8557,218194.71064885,0
+CSTE.US,D,20180905,000000,17.9038,18.1353,17.7625,18.0902,183557.36160158,0
+CSTE.US,D,20180906,000000,18.1834,18.1932,17.7164,17.9489,114896.23707479,0
+CSTE.US,D,20180907,000000,17.9038,18.1353,17.7625,17.9489,146422.91082509,0
+CSTE.US,D,20180910,000000,17.997,18.0902,17.8096,17.8557,116659.49666318,0
+CSTE.US,D,20180911,000000,17.7625,17.9489,17.5761,17.9038,80142.696355224,0
+CSTE.US,D,20180912,000000,17.8557,17.8557,17.5761,17.7164,99354.072067088,0
+CSTE.US,D,20180913,000000,17.7625,17.8557,17.5761,17.5761,50264.10974621,0
+CSTE.US,D,20180914,000000,17.5761,17.8096,17.4829,17.7625,50030.707176417,0
+CSTE.US,D,20180917,000000,17.7164,18.7446,17.6683,18.6975,307537.95284476,0
+CSTE.US,D,20180918,000000,18.6975,20.3792,18.6975,19.6316,400362.86830883,0
+CSTE.US,D,20180919,000000,19.5855,19.9132,19.0252,19.2587,121784.16094666,0
+CSTE.US,D,20180920,000000,19.2587,19.4913,19.0704,19.4452,115568.92570389,0
+CSTE.US,D,20180921,000000,19.5384,20.0986,19.2117,19.9132,314736.74040128,0
+CSTE.US,D,20180924,000000,19.819,19.819,19.1184,19.4913,147809.05709111,0
+CSTE.US,D,20180925,000000,19.3058,19.5384,19.2117,19.3058,84891.266541524,0
+CSTE.US,D,20180926,000000,19.351,19.7719,19.2587,19.399,361729.13726961,0
+CSTE.US,D,20180927,000000,19.4452,19.4452,17.6212,17.6212,210727.86686589,0
+CSTE.US,D,20180928,000000,17.6683,17.9038,16.8746,17.3416,356680.91487581,0
+CSTE.US,D,20181001,000000,17.3789,17.9401,16.6784,16.8088,165082.88570614,0
+CSTE.US,D,20181002,000000,16.799,16.958,16.5184,16.7804,162739.68698145,0
+CSTE.US,D,20181003,000000,16.8275,17.0796,16.6303,16.9197,191302.45386295,0
+CSTE.US,D,20181004,000000,16.9119,16.9119,16.3879,16.4056,111443.1021121,0
+CSTE.US,D,20181005,000000,16.4154,16.4154,15.8091,16.0612,272209.56911487,0
+CSTE.US,D,20181008,000000,16.0416,16.1741,15.7806,16.126,172932.95816265,0
+CSTE.US,D,20181009,000000,15.9965,16.178,15.4441,15.4617,114440.64341236,0
+CSTE.US,D,20181010,000000,15.4254,15.5285,15.0516,15.295,186228.75083925,0
+CSTE.US,D,20181011,000000,15.2008,15.7335,15.2008,15.5746,164312.35145826,0
+CSTE.US,D,20181012,000000,15.8169,15.8925,15.397,15.8002,177872.12346053,0
+CSTE.US,D,20181015,000000,15.9199,15.9631,15.4254,15.7708,89743.797697776,0
+CSTE.US,D,20181016,000000,15.8002,16.6126,15.8002,16.5851,126439.98164016,0
+CSTE.US,D,20181017,000000,16.6038,16.7804,16.071,16.435,278913.01322633,0
+CSTE.US,D,20181018,000000,16.4547,16.4547,15.865,15.9965,309736.42159167,0
+CSTE.US,D,20181019,000000,15.9396,15.968,15.4912,15.5373,174923.50496965,0
+CSTE.US,D,20181022,000000,15.5844,15.8464,15.3882,15.5471,179841.26653842,0
+CSTE.US,D,20181023,000000,15.3224,15.6403,15.2655,15.3597,148706.99448843,0
+CSTE.US,D,20181024,000000,15.3509,15.5569,14.3688,14.3874,170329.85701309,0
+CSTE.US,D,20181025,000000,14.5748,14.9113,14.5748,14.8083,170491.91381919,0
+CSTE.US,D,20181026,000000,14.6121,14.7897,14.1637,14.6121,119470.51975265,0
+CSTE.US,D,20181029,000000,14.8269,15.033,14.406,14.6405,128998.23688111,0
+CSTE.US,D,20181030,000000,14.5925,15.136,14.3226,14.9859,137321.22982838,0
+CSTE.US,D,20181031,000000,14.9584,15.0467,14.6768,14.7622,182024.4469074,0
+CSTE.US,D,20181101,000000,14.8171,15.6119,14.7808,15.4156,225469.94009505,0
+CSTE.US,D,20181102,000000,15.4156,15.4156,15.1537,15.239,356538.22334842,0
+CSTE.US,D,20181105,000000,15.2292,15.3597,14.9663,15.1723,127710.95545907,0
+CSTE.US,D,20181106,000000,15.1537,15.9297,14.8554,15.6972,424652.02394518,0
+CSTE.US,D,20181107,000000,14.8171,14.9584,13.575,13.8174,690201.97563199,0
+CSTE.US,D,20181108,000000,13.7428,14.0695,13.4661,13.8134,347313.21610305,0
+CSTE.US,D,20181109,000000,13.629,13.9478,13.1806,13.6682,339375.49027971,0
+CSTE.US,D,20181112,000000,13.6584,13.9577,13.3739,13.6869,367850.60379439,0
+CSTE.US,D,20181113,000000,13.629,14.1922,13.629,13.9027,310942.16499806,0
+CSTE.US,D,20181114,000000,14.0695,14.2275,13.5554,13.7801,369700.4975244,0
+CSTE.US,D,20181115,000000,13.8448,14.4728,13.629,14.2942,258158.53056833,0
+CSTE.US,D,20181116,000000,14.2088,14.6435,14.1068,14.3589,128286.81769459,0
+CSTE.US,D,20181119,000000,14.3688,14.4904,14.1922,14.2471,157176.75586387,0
+CSTE.US,D,20181120,000000,14.0774,14.2088,13.784,14.0018,190609.38072994,0
+CSTE.US,D,20181121,000000,14.0862,14.5395,14.0862,14.3697,127782.30122276,0
+CSTE.US,D,20181123,000000,14.2755,14.9839,14.2755,14.6817,111499.15949786,0
+CSTE.US,D,20181126,000000,14.7867,15.0791,14.7867,14.8701,189684.94347753,0
+CSTE.US,D,20181127,000000,14.8044,15.0968,14.668,14.8799,127469.39908771,0
+CSTE.US,D,20181128,000000,14.8897,15.4176,14.408,15.2959,168657.30846711,0
+CSTE.US,D,20181129,000000,15.1625,15.2204,14.823,14.9182,100644.41116472,0
+CSTE.US,D,20181130,000000,14.8515,14.9368,14.6356,14.7769,117494.24209838,0
+CSTE.US,D,20181203,000000,15.0114,15.1066,14.6258,14.7769,76157.525840428,0
+CSTE.US,D,20181204,000000,14.6817,14.7573,14.0205,14.0862,192182.04520675,0
+CSTE.US,D,20181206,000000,13.8321,13.9253,13.6133,13.8223,217405.83034746,0
+CSTE.US,D,20181207,000000,13.8134,14.3796,13.8134,14.1823,142703.75808635,0
+CSTE.US,D,20181210,000000,14.1627,14.5493,13.9645,14.5395,316785.38304444,0
+CSTE.US,D,20181211,000000,14.6533,14.8132,14.2755,14.3796,116284.4217912,0
+CSTE.US,D,20181212,000000,14.5208,14.7769,14.0675,14.0862,242281.04047127,0
+CSTE.US,D,20181213,000000,14.1156,14.1156,13.5583,13.7477,277066.1771719,0
+CSTE.US,D,20181214,000000,13.6525,14.0401,13.5014,13.8507,261329.34015184,0
+CSTE.US,D,20181217,000000,13.7938,14.0499,13.4455,13.5397,148300.32363539,0
+CSTE.US,D,20181218,000000,13.6329,13.7379,13.1335,13.1796,127532.59104984,0
+CSTE.US,D,20181219,000000,13.1433,13.5966,13.0766,13.2758,168950.84532344,0
+CSTE.US,D,20181220,000000,13.1433,13.3601,12.7175,12.7842,134783.35909134,0
+CSTE.US,D,20181221,000000,12.8509,12.954,12.3407,12.3604,140670.40382113,0
+CSTE.US,D,20181224,000000,12.1426,12.2367,11.963,12.1229,236332.84222975,0
+CSTE.US,D,20181226,000000,12.0945,12.274,11.859,12.0287,596410.83468249,0
+CSTE.US,D,20181227,000000,11.7923,12.9824,11.7923,12.9736,285073.21030854,0
+CSTE.US,D,20181228,000000,12.9824,13.266,12.4722,12.5105,179465.17244125,0
+CSTE.US,D,20181231,000000,12.6037,12.8509,12.6037,12.8215,109403.6324957,0
+CSTE.US,D,20190102,000000,12.6429,13.2944,12.6429,13.0383,176557.3229582,0
+CSTE.US,D,20190103,000000,13.0011,13.3601,12.9824,13.0864,121116.56844354,0
+CSTE.US,D,20190104,000000,13.2179,13.6329,13.1845,13.3886,96559.356580753,0
+CSTE.US,D,20190107,000000,13.3788,13.6231,13.1433,13.4455,103708.20210269,0
+CSTE.US,D,20190108,000000,13.5299,13.5299,13.1894,13.266,135207.35677271,0
+CSTE.US,D,20190109,000000,13.266,13.6623,13.1041,13.6329,150999.23195334,0
+CSTE.US,D,20190110,000000,13.5966,13.6898,13.1335,13.2463,88215.979129571,0
+CSTE.US,D,20190111,000000,13.1796,13.3415,12.95,13.3209,166798.24171033,0
+CSTE.US,D,20190114,000000,13.3209,13.4553,13.1894,13.1894,102368.94019567,0
+CSTE.US,D,20190115,000000,13.1894,13.8134,13.1796,13.7938,302370.48110307,0
+CSTE.US,D,20190116,000000,13.8036,14.4178,13.8036,14.2186,161498.27069321,0
+CSTE.US,D,20190117,000000,14.1431,14.4159,13.8134,14.3599,93879.81354152,0
+CSTE.US,D,20190118,000000,14.3697,14.719,14.3697,14.511,128744.44980741,0
+CSTE.US,D,20190122,000000,14.4355,14.511,13.8134,13.9165,113057.55482193,0
+CSTE.US,D,20190123,000000,13.9743,13.9792,13.6133,13.8507,63738.266832042,0
+CSTE.US,D,20190124,000000,13.8223,13.992,13.6525,13.9832,40826.084434954,0
+CSTE.US,D,20190125,000000,14.0774,14.3884,13.9645,13.992,60334.054678738,0
+CSTE.US,D,20190128,000000,13.8507,14.2755,13.8507,14.2471,66841.807552644,0
+CSTE.US,D,20190129,000000,14.1725,14.3599,14.0303,14.2667,62413.274077762,0
+CSTE.US,D,20190130,000000,14.3884,14.3884,13.8802,14.0774,66073.311755161,0
+CSTE.US,D,20190131,000000,14.096,14.5395,14.0587,14.5208,119193.29049944,0
+CSTE.US,D,20190201,000000,14.5208,14.8897,14.3884,14.5964,277712.36594591,0
+CSTE.US,D,20190204,000000,14.5208,14.9555,14.408,14.9368,92790.261807424,0
+CSTE.US,D,20190205,000000,15.0497,15.2204,14.6621,14.8897,260175.57723042,0
+CSTE.US,D,20190206,000000,14.1627,15.2959,13.3601,14.2186,1027587.9383299,0
+CSTE.US,D,20190207,000000,14.2942,14.9839,14.0116,14.5679,264365.61200953,0
+CSTE.US,D,20190208,000000,14.5591,15.0497,14.5022,14.8044,109618.68901198,0
+CSTE.US,D,20190211,000000,14.7573,15.5412,14.7288,15.4088,201612.93594164,0
+CSTE.US,D,20190212,000000,15.447,15.918,15.343,15.399,177986.27668243,0
+CSTE.US,D,20190213,000000,15.3901,15.815,15.2292,15.7198,152549.47347584,0
+CSTE.US,D,20190214,000000,15.6256,15.8434,15.447,15.4843,190372.92048456,0
+CSTE.US,D,20190215,000000,15.5608,16.3144,15.5608,16.2781,189839.86570726,0
+CSTE.US,D,20190219,000000,16.0887,16.438,15.9474,16.23,261208.05235356,0
+CSTE.US,D,20190220,000000,16.126,16.2496,16.0131,16.126,129890.05892726,0
+CSTE.US,D,20190221,000000,16.0504,16.1819,15.5883,15.9749,166590.31977043,0
+CSTE.US,D,20190222,000000,16.0602,16.1819,15.8414,16.1073,95491.208575764,0
+CSTE.US,D,20190225,000000,16.1642,16.3428,15.8051,15.8238,107076.74137415,0
+CSTE.US,D,20190226,000000,15.7669,15.863,15.5412,15.6727,74617.476569876,0
+CSTE.US,D,20190227,000000,15.6452,15.863,15.5412,15.8434,90155.564676798,0
+CSTE.US,D,20190228,000000,15.815,15.8993,15.5314,15.863,99504.917396037,0
+CSTE.US,D,20190301,000000,15.9474,16.1917,15.655,16.0602,115618.86773847,0
+CSTE.US,D,20190304,000000,16.0701,16.3055,15.8807,16.0033,163094.37734952,0
+CSTE.US,D,20190305,000000,15.9945,16.1162,15.7296,15.9945,120637.53260161,0
+CSTE.US,D,20190306,000000,15.9278,16.0033,15.5834,15.606,176109.88309733,0
+CSTE.US,D,20190307,000000,15.7198,15.8051,15.4745,15.5216,107962.44806913,0
+CSTE.US,D,20190308,000000,15.5128,15.6825,15.4176,15.4843,164131.94859864,0
+CSTE.US,D,20190311,000000,15.551,15.8238,15.503,15.7394,147582.78909768,0
+CSTE.US,D,20190312,000000,15.7296,15.867,15.2861,15.6256,168405.55984379,0
+CSTE.US,D,20190313,000000,15.6727,15.7296,15.3038,15.3715,190763.28373447,0
+CSTE.US,D,20190314,000000,15.3038,15.3715,15.0114,15.031,91234.924158938,0
+CSTE.US,D,20190315,000000,15.031,15.2577,14.928,14.9839,207417.42343058,0
+CSTE.US,D,20190318,000000,14.9839,14.9839,14.7004,14.8515,68408.356678281,0
+CSTE.US,D,20190319,000000,14.8328,15.0408,14.5876,14.6719,83197.314266437,0
+CSTE.US,D,20190320,000000,14.5964,15.0212,14.3982,14.7769,81729.629984773,0
+CSTE.US,D,20190321,000000,14.7386,15.1066,14.7102,14.8044,55142.121532351,0
+CSTE.US,D,20190322,000000,14.7004,14.7102,14.2569,14.3236,106516.16751657,0
+CSTE.US,D,20190325,000000,14.3236,14.6906,14.2569,14.6435,65379.219396958,0
+CSTE.US,D,20190326,000000,14.6533,14.7475,14.3697,14.5395,78280.571922862,0
+CSTE.US,D,20190327,000000,14.5022,14.7475,14.4845,14.5876,85279.591341048,0
+CSTE.US,D,20190328,000000,14.6356,14.9643,14.4934,14.8986,57465.954978319,0
+CSTE.US,D,20190329,000000,14.9457,15.0026,14.5876,14.7386,153147.75866566,0
+CSTE.US,D,20190401,000000,14.7386,15.1723,14.7386,14.8897,64050.149741895,0
+CSTE.US,D,20190402,000000,14.823,14.9839,14.6356,14.8044,53305.47772988,0
+CSTE.US,D,20190403,000000,14.9182,14.9555,14.6906,14.7386,60537.899717858,0
+CSTE.US,D,20190404,000000,14.6719,15.0497,14.6719,14.8417,44778.63974349,0
+CSTE.US,D,20190405,000000,14.9084,15.1537,14.9084,15.0693,70577.267894518,0
+CSTE.US,D,20190408,000000,14.9643,14.9643,14.3138,14.5777,121742.37271364,0
+CSTE.US,D,20190409,000000,14.5777,14.6111,14.304,14.3325,64059.322768656,0
+CSTE.US,D,20190410,000000,14.3884,14.4178,14.2373,14.3884,63309.173024694,0
+CSTE.US,D,20190411,000000,14.3511,14.4031,14.2667,14.3325,42360.018354332,0
+CSTE.US,D,20190412,000000,14.408,14.408,14.0303,14.1431,58991.735096132,0
+CSTE.US,D,20190415,000000,14.096,14.3236,14.0332,14.0675,107722.93014816,0
+CSTE.US,D,20190416,000000,14.1823,14.4649,14.1156,14.3796,52693.94261252,0
+CSTE.US,D,20190417,000000,14.304,15.0693,14.304,14.5395,249339.1749508,0
+CSTE.US,D,20190418,000000,14.4453,14.7671,14.4453,14.616,85803.473091586,0
+CSTE.US,D,20190422,000000,14.6621,14.9604,14.1725,14.3325,81126.248668978,0
+CSTE.US,D,20190423,000000,14.3796,14.6356,14.3796,14.5876,182258.86870239,0
+CSTE.US,D,20190424,000000,14.6356,14.7141,14.2373,14.5679,121119.62611913,0
+CSTE.US,D,20190425,000000,14.4934,14.6435,14.2471,14.3138,54574.413098402,0
+CSTE.US,D,20190426,000000,14.3236,14.5306,14.2186,14.4551,255404.58408982,0
+CSTE.US,D,20190429,000000,14.4845,14.7946,14.2471,14.3236,137822.68862462,0
+CSTE.US,D,20190430,000000,14.2569,14.5159,14.1058,14.2854,111125.10385107,0
+CSTE.US,D,20190501,000000,13.3209,14.8044,13.3209,14.1245,272200.39608811,0
+CSTE.US,D,20190502,000000,14.0303,15.0114,14.0303,14.8986,346007.58862748,0
+CSTE.US,D,20190503,000000,15.1252,16.0318,15.1252,15.551,293089.41647193,0
+CSTE.US,D,20190506,000000,15.4647,15.5216,15.1919,15.4372,107224.52902751,0
+CSTE.US,D,20190507,000000,15.3715,15.503,14.7769,14.8417,120702.76301413,0
+CSTE.US,D,20190508,000000,14.823,14.9457,14.6533,14.6533,83625.388848589,0
+CSTE.US,D,20190509,000000,14.6356,14.7004,14.4934,14.6062,55149.25610872,0
+CSTE.US,D,20190510,000000,14.5876,14.7867,14.4747,14.7004,64168.379864585,0
+CSTE.US,D,20190513,000000,14.3796,14.616,14.2275,14.4551,94203.927153721,0
+CSTE.US,D,20190514,000000,14.4649,14.6258,14.3982,14.5679,65288.508354549,0
+CSTE.US,D,20190515,000000,14.4453,14.6307,14.3599,14.5208,63980.842428594,0
+CSTE.US,D,20190516,000000,14.7004,14.7239,14.0401,14.0862,128010.60766658,0
+CSTE.US,D,20190517,000000,13.992,14.1529,13.8605,14.0862,134345.09225723,0
+CSTE.US,D,20190520,000000,13.9743,14.0862,13.6525,13.6722,62699.676357725,0
+CSTE.US,D,20190521,000000,13.6722,13.8134,13.5681,13.6996,81214.921260995,0
+CSTE.US,D,20190522,000000,13.5485,13.6427,13.4553,13.5868,55778.118054406,0
+CSTE.US,D,20190523,000000,13.4455,13.6064,13.3503,13.4063,87017.370299546,0
+CSTE.US,D,20190524,000000,13.5103,13.6898,13.4553,13.578,103537.99149503,0
+CSTE.US,D,20190528,000000,13.5868,13.6996,13.3601,13.4818,200398.01950848,0
+CSTE.US,D,20190529,000000,13.4259,13.5681,13.2709,13.4063,93877.775091129,0
+CSTE.US,D,20190530,000000,13.473,13.681,13.058,13.162,59372.925319287,0
+CSTE.US,D,20190531,000000,13.0285,13.1747,12.7842,13.0962,96813.143654457,0
+CSTE.US,D,20190603,000000,13.1237,13.1894,12.9736,13.1335,159902.1640369,0
+CSTE.US,D,20190604,000000,13.2081,13.9165,13.2081,13.6133,249088.44555268,0
+CSTE.US,D,20190605,000000,13.6996,13.992,13.4063,13.5014,81781.610469748,0
+CSTE.US,D,20190606,000000,13.4641,13.6064,13.2277,13.3503,73682.847065511,0
+CSTE.US,D,20190607,000000,13.3974,13.7183,13.2846,13.5966,145937.75963199,0
+CSTE.US,D,20190610,000000,13.5485,13.9645,13.473,13.8507,190206.78677768,0
+CSTE.US,D,20190611,000000,14.0401,14.1245,13.7183,13.7379,58046.913339811,0
+CSTE.US,D,20190612,000000,13.681,13.8409,13.6064,13.8036,125918.13834001,0
+CSTE.US,D,20190613,000000,13.8321,13.8988,13.5681,13.6133,62084.064339583,0
+CSTE.US,D,20190614,000000,13.578,13.7379,13.4641,13.4916,91248.174086481,0
+CSTE.US,D,20190617,000000,13.4641,13.4916,13.2758,13.3405,84012.694422917,0
+CSTE.US,D,20190618,000000,13.3886,13.9253,13.3886,13.7281,226312.83933181,0
+CSTE.US,D,20190619,000000,13.8036,13.8605,13.5397,13.7938,69118.756639614,0
+CSTE.US,D,20190620,000000,13.8321,13.9645,13.8174,13.9351,52410.598008143,0
+CSTE.US,D,20190621,000000,13.8409,13.9694,13.6329,13.8134,246775.82358387,0
+CSTE.US,D,20190624,000000,13.7379,13.8988,13.4357,13.5014,107345.81682579,0
+CSTE.US,D,20190625,000000,13.6064,13.9743,13.5014,13.8507,127478.57211447,0
+CSTE.US,D,20190626,000000,13.7938,13.9076,13.5201,13.7575,94227.36933322,0
+CSTE.US,D,20190627,000000,13.7575,13.9351,13.6623,13.8703,126942.45966159,0
+CSTE.US,D,20190628,000000,13.8507,14.408,13.8507,14.1912,270286.29117077,0
+CSTE.US,D,20190701,000000,14.3423,14.3452,14.1529,14.2088,91087.136505576,0
+CSTE.US,D,20190702,000000,14.1156,14.2088,14.0303,14.1823,97242.237461805,0
+CSTE.US,D,20190703,000000,14.2275,14.3325,14.1627,14.2942,75730.470483471,0
+CSTE.US,D,20190705,000000,14.1912,14.7288,14.1912,14.6621,240360.82020276,0
+CSTE.US,D,20190708,000000,14.5876,14.7102,14.2667,14.408,73684.885515902,0
+CSTE.US,D,20190709,000000,14.304,14.3325,14.096,14.2275,47294.087526231,0
+CSTE.US,D,20190710,000000,14.3511,14.4649,14.2186,14.3697,168427.9827981,0
+CSTE.US,D,20190711,000000,14.3138,14.3138,13.9165,14.1725,73261.907059728,0
+CSTE.US,D,20190712,000000,14.1823,14.2755,14.1431,14.2186,107229.62515349,0
+CSTE.US,D,20190715,000000,14.2088,14.2088,14.0018,14.1333,50344.628536662,0
+CSTE.US,D,20190716,000000,14.2569,14.3796,14.1823,14.3236,57279.436767524,0
+CSTE.US,D,20190717,000000,14.2755,14.4551,14.1823,14.3884,132914.10008261,0
+CSTE.US,D,20190718,000000,14.1245,14.4178,14.0774,14.1245,41028.910248878,0
+CSTE.US,D,20190719,000000,14.0862,14.2186,14.0303,14.0401,50483.243163264,0
+CSTE.US,D,20190722,000000,14.0116,14.0401,13.7094,13.7938,65809.332429501,0
+CSTE.US,D,20190723,000000,13.8134,13.9743,13.7183,13.9645,134961.72350057,0
+CSTE.US,D,20190724,000000,14.0862,14.1912,13.8703,14.0862,88373.959034889,0
+CSTE.US,D,20190725,000000,14.0587,14.304,14.0018,14.0205,61611.143848824,0
+CSTE.US,D,20190726,000000,14.0303,14.1058,13.7752,13.8223,46315.631338455,0
+CSTE.US,D,20190729,000000,13.7379,13.8036,13.5014,13.578,67487.996326654,0
+CSTE.US,D,20190730,000000,13.6064,13.7654,13.5397,13.6231,76010.757412261,0
+CSTE.US,D,20190731,000000,13.6623,13.7094,13.266,13.2846,110692.95236814,0
+CSTE.US,D,20190801,000000,13.3121,13.4455,13.0766,13.1531,87747.135539595,0
+CSTE.US,D,20190802,000000,13.0383,13.3121,12.7744,12.8961,53606.149162582,0
+CSTE.US,D,20190805,000000,12.7361,13.2277,12.7361,13.1433,166225.4371504,0
+CSTE.US,D,20190806,000000,13.1531,13.4818,13.0599,13.4553,79326.296973548,0
+CSTE.US,D,20190807,000000,12.5193,14.6062,12.0945,14.5777,546056.01389387,0
+CSTE.US,D,20190808,000000,15.1252,16.0504,14.9741,15.6452,355940.9573838,0
+CSTE.US,D,20190809,000000,15.7198,15.7669,15.2008,15.4843,157793.38710721,0
+CSTE.US,D,20190812,000000,15.4088,15.4843,14.9368,15.0212,89194.435317347,0
+CSTE.US,D,20190813,000000,15.0026,15.2008,14.9182,15.1066,64655.569508082,0
+CSTE.US,D,20190814,000000,14.8799,15.1252,14.5876,14.616,91475.4613051,0
+CSTE.US,D,20190815,000000,14.7769,14.7769,14.2275,14.2569,100708.62235204,0
+CSTE.US,D,20190816,000000,14.3423,14.6906,14.3236,14.5493,102645.15022368,0
+CSTE.US,D,20190819,000000,14.7102,14.8897,14.6062,14.6356,60742.763982173,0
+CSTE.US,D,20190820,000000,14.511,14.7671,14.408,14.4845,41398.888994881,0
+CSTE.US,D,20190821,000000,14.5679,14.8897,14.4698,14.4934,60077.209929446,0
+CSTE.US,D,20190822,000000,14.4845,14.5257,14.1529,14.304,76300.217367812,0
+CSTE.US,D,20190823,000000,14.1823,14.3423,13.7477,13.784,71901.241423602,0
+CSTE.US,D,20190826,000000,13.9165,14.0116,13.8409,13.9449,55769.964252841,0
+CSTE.US,D,20190827,000000,13.9449,14.1823,13.6329,13.6427,66957.999224942,0
+CSTE.US,D,20190828,000000,13.5681,13.6771,13.473,13.5201,78862.54950955,0
+CSTE.US,D,20190829,000000,13.6898,14.1725,13.5299,14.1156,63577.229251137,0
+CSTE.US,D,20190830,000000,14.1725,14.1823,14.0205,14.1529,50045.995554351,0
+CSTE.US,D,20190903,000000,13.9743,14.1205,13.784,14.0303,61510.24055446,0
+CSTE.US,D,20190904,000000,14.1245,14.4934,14.0205,14.096,204492.24711921,0
+CSTE.US,D,20190905,000000,14.2942,14.3138,13.4161,13.5201,118906.88821948,0
+CSTE.US,D,20190906,000000,13.6064,13.9253,13.5681,13.578,68421.606605824,0
+CSTE.US,D,20190909,000000,13.6231,14.1725,13.6231,14.1245,251171.74185249,0
+CSTE.US,D,20190910,000000,14.1529,14.3982,13.9076,14.0116,224372.23455938,0
+CSTE.US,D,20190911,000000,14.0675,14.304,13.8223,14.2186,153130.43183734,0
+CSTE.US,D,20190912,000000,14.1627,14.8417,14.0774,14.7671,261632.05003493,0
+CSTE.US,D,20190913,000000,14.8701,15.4274,14.8701,15.135,177883.33493768,0
+CSTE.US,D,20190916,000000,15.2008,15.863,15.0968,15.6923,175415.79073913,0
+CSTE.US,D,20190917,000000,15.5608,15.9945,15.5608,15.6727,88137.49878951,0
+CSTE.US,D,20190918,000000,15.7394,15.7394,15.0595,15.4745,168502.38623737,0
+CSTE.US,D,20190919,000000,15.4941,15.9474,15.399,15.7963,159313.05187384,0
+CSTE.US,D,20190920,000000,15.8051,15.9759,15.4843,15.6354,188045.01013781,0
+CSTE.US,D,20190923,000000,15.447,15.447,14.7769,14.9643,174858.27455714,0
+CSTE.US,D,20190924,000000,14.9741,15.399,14.8328,15.1154,140396.23224351,0
+CSTE.US,D,20190925,000000,15.2665,15.5785,15.0497,15.4598,678557.32777226,0
+CSTE.US,D,20190926,000000,15.6158,15.8944,15.5785,15.6452,80437.252436752,0
+CSTE.US,D,20190927,000000,15.7482,15.8709,15.5608,15.6825,85269.399089092,0
+CSTE.US,D,20190930,000000,15.7767,15.9376,15.6256,15.6825,93922.620999736,0
+CSTE.US,D,20191001,000000,15.7865,16.022,15.3901,15.4843,86440.488838836,0
+CSTE.US,D,20191002,000000,15.4745,15.8709,14.5493,15.5971,458332.32053378,0
+CSTE.US,D,20191003,000000,15.5128,15.7482,15.343,15.5128,152827.72195424,0
+CSTE.US,D,20191004,000000,15.5128,15.6354,15.3803,15.5608,80349.59906993,0
+CSTE.US,D,20191007,000000,15.447,15.6452,15.343,15.5971,122284.6005177,0
+CSTE.US,D,20191008,000000,15.5608,15.8709,15.4372,15.4647,215890.2424816,0
+CSTE.US,D,20191009,000000,15.606,15.606,15.2488,15.2763,53958.80108026,0
+CSTE.US,D,20191010,000000,15.2861,15.399,15.0791,15.1821,61487.817600157,0
+CSTE.US,D,20191011,000000,15.4843,15.9082,15.4843,15.6452,94232.465459198,0
+CSTE.US,D,20191014,000000,15.7011,16.3144,15.5785,16.178,153403.58418976,0
+CSTE.US,D,20191015,000000,16.1554,16.1554,15.7198,15.8012,80249.715000762,0
+CSTE.US,D,20191016,000000,15.863,16.4184,15.6727,16.2496,136303.02385798,0
+CSTE.US,D,20191017,000000,16.3428,16.8049,16.3242,16.7304,157198.15959297,0
+CSTE.US,D,20191018,000000,16.6744,16.7205,16.2398,16.3055,78654.627569648,0
+CSTE.US,D,20191021,000000,16.3821,16.6931,16.3821,16.6087,131243.58998702,0
+CSTE.US,D,20191022,000000,16.6165,16.853,16.2398,16.6165,76058.660996454,0
+CSTE.US,D,20191023,000000,16.6165,16.6931,16.3055,16.6744,65398.584675674,0
+CSTE.US,D,20191024,000000,16.645,16.75,16.2869,16.3821,152761.47231653,0
+CSTE.US,D,20191025,000000,16.3722,16.5322,16.3144,16.3242,44015.240071986,0
+CSTE.US,D,20191028,000000,16.3624,16.4841,16.3055,16.333,50279.398124144,0
+CSTE.US,D,20191029,000000,16.3242,16.3526,16.0269,16.3242,97301.35252315,0
+CSTE.US,D,20191030,000000,16.3242,16.3526,15.9474,16.0318,104873.17650126,0
+CSTE.US,D,20191031,000000,15.9847,16.0406,15.6452,15.9474,76077.007049975,0
+CSTE.US,D,20191101,000000,16.0318,16.3909,15.9945,16.3624,58934.658485179,0
+CSTE.US,D,20191104,000000,16.3909,16.5891,16.2104,16.4939,60256.593563872,0
+CSTE.US,D,20191105,000000,16.5224,16.5606,16.0701,16.0701,93892.044243868,0
+CSTE.US,D,20191106,000000,15.2577,16.0033,15.135,15.7963,238200.06278809,0
+CSTE.US,D,20191107,000000,15.7198,15.9945,15.0408,15.1066,152119.3604433,0
+CSTE.US,D,20191108,000000,15.1448,15.4088,15.135,15.135,67394.227608659,0
+CSTE.US,D,20191111,000000,14.9741,15.0791,14.511,14.7475,130255.96077248,0
+CSTE.US,D,20191112,000000,14.8897,15.2292,14.8652,14.9182,92880.972849832,0
+CSTE.US,D,20191113,000000,14.7671,15.0546,14.5395,15.0408,83577.485264396,0
+CSTE.US,D,20191114,000000,14.9555,15.2292,14.9182,14.9329,131830.66369969,0
+CSTE.US,D,20191115,000000,15.0693,15.135,14.8515,14.9084,240870.43280056,0
+CSTE.US,D,20191118,000000,14.8515,15.1919,14.7671,15.1448,289133.80348781,0
+CSTE.US,D,20191119,000000,15.2871,15.3352,14.6768,14.7828,95627.784751974,0
+CSTE.US,D,20191120,000000,14.7249,14.7534,14.4109,14.458,69528.485168245,0
+CSTE.US,D,20191121,000000,14.4482,14.5532,14.0666,14.5434,82627.567382096,0
+CSTE.US,D,20191122,000000,14.5336,14.8583,14.4679,14.8014,102270.0753517,0
+CSTE.US,D,20191125,000000,14.926,15.2498,14.6396,15.0104,86216.259295804,0
+CSTE.US,D,20191126,000000,15.0202,15.1723,14.9447,15.0683,96779.509223002,0
+CSTE.US,D,20191127,000000,15.1448,15.1448,14.5915,14.6582,70330.615397182,0
+CSTE.US,D,20191129,000000,14.6582,14.982,14.5817,14.926,70222.577526449,0
+CSTE.US,D,20191202,000000,14.8583,14.9535,14.458,14.4875,81392.266445029,0
+CSTE.US,D,20191203,000000,14.3158,14.4384,14.2962,14.3815,133662.21137618,0
+CSTE.US,D,20191204,000000,14.4963,14.6307,14.4384,14.4963,99052.38140919,0
+CSTE.US,D,20191205,000000,14.5719,14.8103,14.5061,14.5248,74545.111580988,0
+CSTE.US,D,20191206,000000,14.6111,14.7534,14.4482,14.4777,71697.396384482,0
+CSTE.US,D,20191209,000000,14.5248,14.5248,14.2196,14.3158,53260.631821274,0
+CSTE.US,D,20191210,000000,14.2579,14.3619,14.1245,14.2962,57603.550379725,0
+CSTE.US,D,20191211,000000,14.2579,14.5297,14.2098,14.4296,65715.563711506,0
+CSTE.US,D,20191212,000000,14.4384,14.4728,14.2196,14.2962,231416.09988618,0
+CSTE.US,D,20191213,000000,14.3442,14.4875,14.2579,14.4679,307421.76117246,0
+CSTE.US,D,20191216,000000,14.5248,14.982,14.5091,14.7249,166023.63056168,0
+CSTE.US,D,20191217,000000,14.6866,14.7485,14.5248,14.6307,82129.166261448,0
+CSTE.US,D,20191218,000000,14.5817,14.7249,14.4482,14.5817,60544.015069031,0
+CSTE.US,D,20191219,000000,14.6209,14.6209,14.3913,14.4109,65294.623705723,0
+CSTE.US,D,20191220,000000,14.3815,14.5061,14.2962,14.4482,231693.32913938,0
+CSTE.US,D,20191223,000000,14.4109,14.4679,14.201,14.2285,139142.58525292,0
+CSTE.US,D,20191224,000000,14.2765,14.3442,14.0911,14.2285,32210.573856547,0
+CSTE.US,D,20191226,000000,14.2765,14.3344,14.201,14.2383,33386.759732269,0
+CSTE.US,D,20191227,000000,14.2579,14.3158,14.1333,14.2098,245107.35193867,0
+CSTE.US,D,20191230,000000,14.1529,14.5532,14.1058,14.4963,153465.75692669,0
+CSTE.US,D,20191231,000000,14.3619,14.458,14.2196,14.3619,112613.17263665,0
+CSTE.US,D,20200102,000000,14.5061,14.5336,14.3717,14.5248,106895.31928933,0
+CSTE.US,D,20200103,000000,14.3442,14.5532,14.3442,14.4482,92276.572308842,0
+CSTE.US,D,20200106,000000,14.3717,14.5336,14.2285,14.4679,73413.771613872,0
+CSTE.US,D,20200107,000000,14.458,14.5532,14.3442,14.3619,71327.417638479,0
+CSTE.US,D,20200108,000000,14.458,14.6209,14.199,14.4011,98364.40440216,0
+CSTE.US,D,20200109,000000,14.4011,14.8014,13.8007,14.3256,72534.18027007,0
+CSTE.US,D,20200110,000000,14.2765,14.3913,14.2285,14.3344,56934.938651412,0
+CSTE.US,D,20200113,000000,14.3158,14.4777,14.306,14.4433,80716.520140346,0
+CSTE.US,D,20200114,000000,14.4208,14.5061,14.2579,14.2962,82543.990916057,0
+CSTE.US,D,20200115,000000,14.3158,14.7436,14.3158,14.7063,96453.35716041,0
+CSTE.US,D,20200116,000000,14.8103,15.1154,14.6768,14.9398,50169.321803019,0
+CSTE.US,D,20200117,000000,15.0202,15.0399,14.6582,14.6582,63043.155248642,0
+CSTE.US,D,20200121,000000,14.5149,14.7632,14.5149,14.6768,71496.609020949,0
+CSTE.US,D,20200122,000000,14.7249,14.7347,14.5915,14.6307,88526.842814229,0
+CSTE.US,D,20200123,000000,14.6396,14.6396,14.2098,14.2383,43323.186164174,0
+CSTE.US,D,20200124,000000,14.2962,14.2962,13.838,13.8772,53862.993911873,0
+CSTE.US,D,20200127,000000,13.6771,13.6771,13.1806,13.1806,59280.175826487,0
+CSTE.US,D,20200128,000000,13.2768,13.3425,13.1433,13.1531,73442.309919349,0
+CSTE.US,D,20200129,000000,13.1992,13.2385,12.8666,12.9432,72269.181719214,0
+CSTE.US,D,20200130,000000,12.8666,12.8764,12.4379,12.6478,107297.91324159,0
+CSTE.US,D,20200131,000000,12.5429,12.5429,12.2937,12.4663,103503.33783838,0
+CSTE.US,D,20200203,000000,12.4467,12.9814,11.914,12.485,85183.784172661,0
+CSTE.US,D,20200204,000000,12.5713,12.7999,12.0474,12.0945,102465.76658925,0
+CSTE.US,D,20200205,000000,12.1798,12.7813,12.1798,12.7518,58022.451935117,0
+CSTE.US,D,20200206,000000,12.7813,13.0275,12.6478,12.7283,76458.19727313,0
+CSTE.US,D,20200207,000000,12.6763,12.848,12.5811,12.6851,87307.849480292,0
+CSTE.US,D,20200210,000000,12.6282,13.0275,12.5429,12.9618,123940.84146055,0
+CSTE.US,D,20200211,000000,13.057,13.3621,12.953,13.2287,160122.31667915,0
+CSTE.US,D,20200212,000000,12.8666,13.1443,11.6373,11.7226,427078.7991359,0
+CSTE.US,D,20200213,000000,11.3989,11.6186,10.6071,11.0741,443169.30729884,0
+CSTE.US,D,20200214,000000,11.1702,11.6844,11.1035,11.1035,197416.78581135,0
+CSTE.US,D,20200218,000000,11.0839,11.4371,11.0545,11.4371,105744.6140435,0
+CSTE.US,D,20200219,000000,11.4371,11.5794,11.3694,11.3694,114696.46893645,0
+CSTE.US,D,20200220,000000,11.3792,11.4273,10.9701,11.2556,122993.98125383,0
+CSTE.US,D,20200221,000000,11.2272,11.5696,11.1133,11.494,180939.99129928,0
+CSTE.US,D,20200224,000000,11.1506,11.3419,11.0741,11.2841,155528.66872258,0
+CSTE.US,D,20200225,000000,11.2841,11.494,10.7327,10.7886,225922.47608189,0
+CSTE.US,D,20200226,000000,10.7984,11.0937,10.7592,11.0741,149279.79904836,0
+CSTE.US,D,20200227,000000,10.8847,10.9171,10.5227,10.5404,213513.40932546,0
+CSTE.US,D,20200228,000000,10.5031,10.5894,10.0743,10.3029,126033.31078711,0
+CSTE.US,D,20200302,000000,10.3304,10.5502,10.1312,10.5502,133068.00308714,0
+CSTE.US,D,20200303,000000,10.5404,10.922,10.3981,10.4462,140201.56023115,0
+CSTE.US,D,20200304,000000,10.5698,10.6336,10.1881,10.3795,115547.52197478,0
+CSTE.US,D,20200305,000000,10.2078,10.4638,10.1312,10.2647,142831.1612358,0
+CSTE.US,D,20200306,000000,10.0076,10.4462,9.63575,9.82609,71907.356774776,0
+CSTE.US,D,20200309,000000,9.33062,9.33062,8.58721,8.75871,113489.70630486,0
+CSTE.US,D,20200310,000000,8.93983,9.08278,8.61576,9.04462,114341.77856839,0
+CSTE.US,D,20200311,000000,8.81601,9.16883,8.65383,8.76823,118733.61993623,0
+CSTE.US,D,20200312,000000,8.32034,8.65383,7.73892,7.92004,159542.37754285,0
+CSTE.US,D,20200313,000000,8.23449,8.7492,7.73892,8.26304,157319.44739125,0
+CSTE.US,D,20200316,000000,7.48166,8.03444,7.29093,7.86284,746868.85805696,0
+CSTE.US,D,20200317,000000,7.86284,8.66344,7.4435,8.66344,206392.0828838,0
+CSTE.US,D,20200318,000000,8.13932,8.40619,7.69123,7.93907,226804.10587609,0
+CSTE.US,D,20200319,000000,7.82477,8.33937,7.76757,8.33937,1202935.4409809,0
+CSTE.US,D,20200320,000000,8.32986,8.73006,7.92004,8.48233,658324.68841441,0
+CSTE.US,D,20200323,000000,8.67296,9.02558,8.28217,8.70151,112129.04066874,0
+CSTE.US,D,20200324,000000,9.05413,9.25448,8.41561,9.02558,122196.94715088,0
+CSTE.US,D,20200325,000000,8.98742,9.57786,8.65383,9.44443,205715.31735393,0
+CSTE.US,D,20200326,000000,9.49349,10.0547,9.43462,9.84571,140990.44053254,0
+CSTE.US,D,20200327,000000,9.72111,10.0645,9.34043,9.63575,144324.32614735,0
+CSTE.US,D,20200330,000000,9.6642,10.1783,9.35024,10.0743,122356.96550658,0
+CSTE.US,D,20200331,000000,9.99877,10.1979,9.67402,10.0743,146285.31542369,0
+CSTE.US,D,20200401,000000,9.76919,9.85454,9.42579,9.53077,115369.15756555,0
+CSTE.US,D,20200402,000000,9.46405,9.62594,8.78736,9.48367,93125.586896776,0
+CSTE.US,D,20200403,000000,9.43462,9.47386,8.87311,9.00655,160278.25813408,0
+CSTE.US,D,20200406,000000,9.24477,9.51605,9.0661,9.49349,215013.70881338,0
+CSTE.US,D,20200407,000000,9.69364,9.7162,9.23525,9.39733,174880.69751144,0
+CSTE.US,D,20200408,000000,9.28382,9.62594,9.10191,9.41598,133649.98067383,0
+CSTE.US,D,20200409,000000,9.53077,9.56903,9.23525,9.48367,125104.79663392,0
+CSTE.US,D,20200413,000000,9.41598,9.64556,9.32081,9.45424,120540.70620803,0
+CSTE.US,D,20200414,000000,9.53077,9.53077,8.73968,9.30128,176877.35966962,0
+CSTE.US,D,20200415,000000,9.12085,9.39733,8.59673,9.23525,77937.093031945,0
+CSTE.US,D,20200416,000000,9.1495,9.29255,8.65383,8.75871,115786.02067055,0
+CSTE.US,D,20200417,000000,9.07336,9.52096,9.07336,9.47386,139267.94995198,0
+CSTE.US,D,20200420,000000,9.32081,9.53077,9.13998,9.29255,39902.66640774,0
+CSTE.US,D,20200421,000000,9.11133,9.24967,8.88263,8.98742,44422.930150226,0
+CSTE.US,D,20200422,000000,9.04462,9.1495,8.62528,8.75871,93072.587186605,0
+CSTE.US,D,20200423,000000,8.79688,9.13998,8.77775,8.89215,71807.472705607,0
+CSTE.US,D,20200424,000000,8.91118,8.91118,8.69209,8.79688,171922.90599381,0
+CSTE.US,D,20200427,000000,8.89215,9.33062,8.89215,9.13998,101263.08085845,0
+CSTE.US,D,20200428,000000,9.21592,9.35024,8.78736,9.11133,193246.11631096,0
+CSTE.US,D,20200429,000000,9.21592,9.63575,9.18806,9.54549,190522.74658831,0
+CSTE.US,D,20200430,000000,9.62594,9.64066,9.15921,9.35024,92992.068396153,0
+CSTE.US,D,20200501,000000,9.15921,9.64556,8.85408,9.62594,282555.72407541,0
+CSTE.US,D,20200504,000000,9.56903,9.79764,9.37869,9.79764,108004.23630215,0
+CSTE.US,D,20200505,000000,9.93107,10.1028,9.54058,9.70247,99245.014971159,0
+CSTE.US,D,20200506,000000,10.2843,10.7592,9.63575,9.70247,137968.43782759,0
+CSTE.US,D,20200507,000000,9.86436,10.4835,9.86436,10.4079,98154.444011867,0
+CSTE.US,D,20200508,000000,10.665,10.7788,10.141,10.4364,116615.66997977,0
+CSTE.US,D,20200511,000000,10.3696,10.3696,9.86436,9.883,92221.534148279,0
+CSTE.US,D,20200512,000000,9.86436,9.92126,9.35024,9.36888,106160.4579233,0
+CSTE.US,D,20200513,000000,9.35907,9.35907,8.70151,9.21592,131441.31967497,0
+CSTE.US,D,20200514,000000,9.06375,9.19287,8.59673,9.16883,169745.84097601,0
+CSTE.US,D,20200515,000000,9.17844,9.39733,9.16883,9.21592,135476.43222435,0
+CSTE.US,D,20200518,000000,9.50232,10.0743,9.50232,10.0164,160740.98637288,0
+CSTE.US,D,20200519,000000,9.99877,10.1685,9.75937,9.883,154097.67654796,0
+CSTE.US,D,20200520,000000,10.0645,10.2941,10.0164,10.1881,100146.01004407,0
+CSTE.US,D,20200521,000000,10.1499,10.5315,10.1499,10.3118,75593.894307261,0
+CSTE.US,D,20200522,000000,10.3304,10.3304,9.93107,10.1214,92304.091389123,0
+CSTE.US,D,20200526,000000,10.4736,10.7503,10.3696,10.4265,106101.34286196,0
+CSTE.US,D,20200527,000000,10.6552,10.8651,10.4835,10.769,123110.17292613,0
+CSTE.US,D,20200528,000000,11.0182,11.1899,10.7592,10.8082,106588.53250546,0
+CSTE.US,D,20200529,000000,10.6836,10.7503,10.3795,10.6169,137500.61346281,0
+CSTE.US,D,20200601,000000,10.5698,10.8269,10.5227,10.5894,103841.72060331,0
+CSTE.US,D,20200602,000000,10.6355,10.7415,10.4265,10.5796,51891.812383583,0
+CSTE.US,D,20200603,000000,10.6267,11.0084,10.6267,10.7327,83739.542070496,0
+CSTE.US,D,20200604,000000,10.7229,11.3037,10.3216,11.1222,417635.67769866,0
+CSTE.US,D,20200605,000000,11.494,12.0474,11.3419,11.7128,129259.15853119,0
+CSTE.US,D,20200608,000000,11.8472,12.2377,11.8472,12.0709,152957.16355408,0
+CSTE.US,D,20200609,000000,11.961,12.0572,11.5598,11.8747,100828.89092512,0
+CSTE.US,D,20200610,000000,11.8276,11.961,11.2173,11.237,70615.99845195,0
+CSTE.US,D,20200611,000000,10.8553,10.9505,10.4462,10.4638,101381.31098114,0
+CSTE.US,D,20200612,000000,10.8749,10.9318,10.1214,10.5796,140557.26982441,0
+CSTE.US,D,20200615,000000,10.4265,10.8749,10.3216,10.7984,119097.48333106,0
+CSTE.US,D,20200616,000000,11.1506,11.389,10.8749,11.2556,123648.32382941,0
+CSTE.US,D,20200617,000000,11.3037,11.5078,11.0937,11.1418,82979.200074578,0
+CSTE.US,D,20200618,000000,11.0378,11.1232,10.7592,10.8455,77412.192056211,0
+CSTE.US,D,20200619,000000,10.9789,11.0643,10.3118,10.35,225986.68726921,0
+CSTE.US,D,20200622,000000,10.2745,10.4354,10.0449,10.35,69287.948022084,0
+CSTE.US,D,20200623,000000,10.4638,10.5227,10.3745,10.3981,50149.956524302,0
+CSTE.US,D,20200624,000000,10.3029,10.3029,9.78881,9.89771,83049.526613075,0
+CSTE.US,D,20200625,000000,9.79764,9.89281,9.53077,9.82609,127938.24267769,0
+CSTE.US,D,20200626,000000,9.74956,10.7788,9.74956,10.5796,242413.5397467,0
+CSTE.US,D,20200629,000000,10.6453,10.922,10.56,10.6355,131092.74465807,0
+CSTE.US,D,20200630,000000,10.5894,11.4656,10.5698,11.2939,189802.15437502,0
+CSTE.US,D,20200701,000000,11.2468,11.4852,10.6748,10.7415,69506.062213942,0
+CSTE.US,D,20200702,000000,10.8651,11.0643,10.5502,10.8651,108672.84803046,0
+CSTE.US,D,20200706,000000,11.0937,11.1418,10.6453,10.7179,82461.433675214,0
+CSTE.US,D,20200707,000000,10.6071,10.6071,10.245,10.3598,163756.87372666,0
+CSTE.US,D,20200708,000000,10.3981,10.6071,10.0841,10.2647,76165.679641992,0
+CSTE.US,D,20200709,000000,10.2362,10.3795,10.0076,10.2264,105242.13602207,0
+CSTE.US,D,20200710,000000,10.1881,10.4736,9.68383,10.4177,68101.569894405,0
+CSTE.US,D,20200713,000000,10.5227,10.6071,10.2941,10.3216,51728.736352287,0
+CSTE.US,D,20200714,000000,10.3216,10.56,10.245,10.5404,57446.589699603,0
+CSTE.US,D,20200715,000000,10.769,11.0741,10.7229,10.7788,111523.62090255,0
+CSTE.US,D,20200716,000000,10.769,11.3508,10.6071,11.3037,138689.03004088,0
+CSTE.US,D,20200717,000000,11.237,11.2939,10.9986,11.0839,80048.927637228,0
+CSTE.US,D,20200720,000000,11.0456,11.0506,10.6267,10.7984,114971.65973927,0
+CSTE.US,D,20200721,000000,10.922,11.0456,10.7886,10.8269,76986.15592445,0
+CSTE.US,D,20200722,000000,10.7415,10.8269,10.2264,10.3795,74055.8834871,0
+CSTE.US,D,20200723,000000,10.3981,10.818,10.3981,10.8082,71973.60641249,0
+CSTE.US,D,20200724,000000,10.818,10.9367,10.5698,10.5992,46984.243066769,0
+CSTE.US,D,20200727,000000,10.56,10.9986,10.4079,10.9407,38805.980097274,0
+CSTE.US,D,20200728,000000,10.8082,10.9789,10.7503,10.769,76273.717512726,0
+CSTE.US,D,20200729,000000,10.8357,10.9603,10.818,10.8946,97429.774897795,0
+CSTE.US,D,20200730,000000,10.8455,11.0545,10.665,10.9318,54663.085690419,0
+CSTE.US,D,20200731,000000,10.9603,11.0378,10.7415,10.9318,78184.764754476,0
+CSTE.US,D,20200803,000000,10.922,11.1418,10.7229,11.132,87100.946765585,0
+CSTE.US,D,20200804,000000,10.9701,11.3792,10.9122,11.3135,92707.70456658,0
+CSTE.US,D,20200805,000000,11.3508,11.4773,10.3029,10.922,257881.30131513,0
+CSTE.US,D,20200806,000000,10.9407,10.9505,10.1597,10.2548,65474.007340148,0
+CSTE.US,D,20200807,000000,10.2941,10.3304,10.1126,10.2647,59075.311562172,0
+CSTE.US,D,20200810,000000,10.2362,10.455,10.2078,10.2892,64950.12558961,0
+CSTE.US,D,20200811,000000,10.4462,10.5315,9.86436,9.94971,140456.36653005,0
+CSTE.US,D,20200812,000000,10.1028,10.4638,9.94088,10.3981,79801.255914698,0
+CSTE.US,D,20200813,000000,10.3304,10.5404,10.3304,10.5227,64726.915271774,0
+CSTE.US,D,20200814,000000,10.4736,10.5796,10.3029,10.5502,43165.206258856,0
+CSTE.US,D,20200817,000000,10.6071,10.6071,10.4177,10.4265,34053.333010192,0
+CSTE.US,D,20200818,000000,10.3981,10.3981,10.1028,10.1685,25981.06946104,0
+CSTE.US,D,20200819,000000,10.1597,10.3216,10.0449,10.245,50697.28045434,0
+CSTE.US,D,20200820,000000,10.2647,10.3118,9.91145,10.2745,69541.735095788,0
+CSTE.US,D,20200821,000000,10.2548,10.5404,10.1126,10.35,134602.95623172,0
+CSTE.US,D,20200824,000000,10.455,10.4638,10.1499,10.3696,126386.98192999,0
+CSTE.US,D,20200825,000000,10.4364,10.4589,10.2313,10.4462,238381.48487291,0
+CSTE.US,D,20200826,000000,10.4736,10.4933,10.0645,10.093,73489.194278347,0
+CSTE.US,D,20200827,000000,10.1979,10.5992,10.1597,10.1685,95064.153218808,0
+CSTE.US,D,20200828,000000,10.2745,10.5031,10.1881,10.4933,36191.66747056,0
+CSTE.US,D,20200831,000000,10.1881,10.6934,10.1685,10.5178,168370.90618714,0
+CSTE.US,D,20200901,000000,10.4265,10.4933,10.2078,10.3216,115566.8872535,0
+CSTE.US,D,20200902,000000,10.2941,10.4933,10.1597,10.2548,107322.37464629,0
+CSTE.US,D,20200903,000000,10.3029,10.35,9.87319,10.245,115700.40575412,0
+CSTE.US,D,20200904,000000,10.4079,10.4177,9.97915,10.3402,322932.3301991,0
+CSTE.US,D,20200908,000000,10.3029,10.3216,9.89281,9.93107,82739.682153612,0
+CSTE.US,D,20200909,000000,9.96934,10.0547,9.80745,9.97915,59631.808518969,0
+CSTE.US,D,20200910,000000,9.95953,10.0743,9.81628,9.84571,42594.44014932,0
+CSTE.US,D,20200911,000000,9.85454,9.90262,9.75937,9.81628,64041.99594033,0
+CSTE.US,D,20200914,000000,9.85454,9.95953,9.7113,9.74956,90593.831510906,0
+CSTE.US,D,20200915,000000,9.91145,10.0351,9.76919,10.0164,63866.689206687,0
+CSTE.US,D,20200916,000000,10.0076,10.2941,9.79764,10.1126,162252.49733796,0
+CSTE.US,D,20200917,000000,10.0351,10.2264,9.81628,9.85454,70015.674811742,0
+CSTE.US,D,20200918,000000,9.98896,9.98896,9.50232,9.64556,114006.45347903,0
+CSTE.US,D,20200921,000000,9.48367,9.48367,9.21592,9.33062,98650.806682124,0
+CSTE.US,D,20200922,000000,9.41598,9.48367,9.13998,9.32081,69718.061054627,0
+CSTE.US,D,20200923,000000,9.26429,9.48367,9.05413,9.08278,81262.824845188,0
+CSTE.US,D,20200924,000000,9.05413,9.36398,8.94945,9.02558,52347.406046016,0
+CSTE.US,D,20200925,000000,8.85408,9.02548,8.79688,8.84456,75356.414836686,0
+CSTE.US,D,20200928,000000,8.87311,9.30128,8.87311,9.26429,65110.143945319,0
+CSTE.US,D,20200929,000000,9.26429,9.68383,9.13998,9.60632,103737.75963336,0
+CSTE.US,D,20200930,000000,9.60632,9.72111,9.32081,9.34043,49884.957973446,0
+CSTE.US,D,20201001,000000,9.53077,9.69854,9.34043,9.62594,109434.20925157,0
+CSTE.US,D,20201002,000000,9.53077,9.79764,9.53077,9.779,55634.407301826,0
+CSTE.US,D,20201005,000000,9.89281,10.1214,9.85454,10.093,70523.248959151,0
+CSTE.US,D,20201006,000000,10.2078,10.4462,9.86436,10.3883,94014.35126734,0
+CSTE.US,D,20201007,000000,10.4364,10.8455,10.3932,10.8269,85320.360348872,0
+CSTE.US,D,20201008,000000,10.8651,11.4273,10.7503,11.2939,111820.21543447,0
+CSTE.US,D,20201009,000000,11.3792,11.6186,11.132,11.4273,96795.816826132,0
+CSTE.US,D,20201012,000000,11.4852,11.6186,11.2625,11.5598,65882.716643584,0
+CSTE.US,D,20201013,000000,11.4273,11.6088,11.2743,11.4371,137666.74716969,0
+CSTE.US,D,20201014,000000,11.4371,11.8561,11.1604,11.1702,72391.488742686,0
+CSTE.US,D,20201015,000000,10.8749,11.6373,10.8553,11.1702,57931.740892708,0
+CSTE.US,D,20201016,000000,11.1987,11.1987,10.8455,10.8946,43904.144525666,0
+CSTE.US,D,20201019,000000,10.8847,10.9603,10.6552,10.713,30728.620422144,0
+CSTE.US,D,20201020,000000,10.8082,10.9407,10.5649,10.6748,57278.417542329,0
+CSTE.US,D,20201021,000000,10.6748,10.7366,10.1979,10.245,36321.109070402,0
+CSTE.US,D,20201022,000000,10.3216,10.5698,9.7839,9.81628,452008.02819508,0
+CSTE.US,D,20201023,000000,9.86436,10.5894,9.86436,10.141,143735.21398429,0
+CSTE.US,D,20201026,000000,10.0076,10.2745,9.92911,10.2078,105704.86426087,0
+CSTE.US,D,20201027,000000,10.2078,10.245,9.87319,9.91145,48930.963190365,0
+CSTE.US,D,20201028,000000,9.76919,9.90262,9.41598,9.42579,94749.212633367,0
+CSTE.US,D,20201029,000000,9.34043,9.72994,9.23525,9.31109,129485.42652461,0
+CSTE.US,D,20201030,000000,9.48367,9.49349,9.17844,9.19669,88930.455991687,0
+CSTE.US,D,20201102,000000,9.34043,9.76919,9.10191,9.62594,130480.19031552,0
+CSTE.US,D,20201103,000000,9.85454,9.85454,9.31109,9.48367,112578.51898,0
+CSTE.US,D,20201104,000000,10.5796,11.3419,10.5796,11.1035,183737.7644612,0
+CSTE.US,D,20201105,000000,11.1987,12.0081,11.1987,11.6284,216318.31706375,0
+CSTE.US,D,20201106,000000,11.5127,11.5892,10.6934,10.7592,56303.01903014,0
+CSTE.US,D,20201109,000000,11.3331,11.7324,11.0937,11.3596,216750.46854669,0
+CSTE.US,D,20201110,000000,11.4469,11.5323,10.5796,11.1702,101749.25127675,0
+CSTE.US,D,20201111,000000,10.818,11.1987,10.818,11.1506,46463.418991817,0
+CSTE.US,D,20201112,000000,10.9887,11.1987,10.7984,10.9073,73326.118247051,0
+CSTE.US,D,20201113,000000,10.9505,11.1506,10.8651,11.0456,46933.281806989,0
+CSTE.US,D,20201116,000000,11.1987,11.5029,11.0545,11.5029,66721.538979563,0
+CSTE.US,D,20201117,000000,11.4381,11.602,11.1016,11.4381,50512.800693936,0
+CSTE.US,D,20201118,000000,11.6226,11.8904,11.4283,11.5343,153617.62148083,0
+CSTE.US,D,20201119,000000,11.6118,11.8227,11.5244,11.7658,85020.708141365,0
+CSTE.US,D,20201120,000000,11.6687,11.6785,11.5441,11.5823,181714.60244794,0
+CSTE.US,D,20201123,000000,11.6589,11.9718,11.6589,11.8031,66572.732101005,0
+CSTE.US,D,20201124,000000,11.9669,12.2554,11.8178,11.9198,103963.00840159,0
+CSTE.US,D,20201125,000000,11.8129,11.9669,11.5146,11.7943,65300.739056896,0
+CSTE.US,D,20201127,000000,11.7364,11.8325,11.5146,11.7069,25778.243647115,0
+CSTE.US,D,20201130,000000,11.602,11.7069,11.2644,11.4862,145371.07042323,0
+CSTE.US,D,20201201,000000,11.4862,11.6589,11.1114,11.1791,80556.501784637,0
+CSTE.US,D,20201202,000000,11.0721,11.3998,10.9956,11.0525,82217.838853465,0
+CSTE.US,D,20201203,000000,11.2743,11.3135,10.9858,11.0349,46371.688724213,0
+CSTE.US,D,20201204,000000,11.0152,11.3037,10.9622,11.2066,42966.457345714,0
+CSTE.US,D,20201207,000000,11.1791,11.4381,10.9672,11.3518,118001.81624579,0
+CSTE.US,D,20201208,000000,11.3606,11.5823,11.1791,11.4479,69727.234081387,0
+CSTE.US,D,20201209,000000,11.5343,11.7069,11.3233,11.5048,80974.384114833,0
+CSTE.US,D,20201210,000000,11.3233,11.6981,11.3233,11.5823,32561.187323833,0
+CSTE.US,D,20201211,000000,11.496,11.5588,11.1595,11.236,27880.905225638,0
+CSTE.US,D,20201214,000000,11.2556,11.3518,11.0054,11.0623,48550.792192406,0
+CSTE.US,D,20201215,000000,11.1016,11.39,11.0721,11.3331,89876.296973204,0
+CSTE.US,D,20201216,000000,11.236,11.3655,10.7837,10.7935,70446.807069481,0
+CSTE.US,D,20201217,000000,10.9377,11.0103,10.7542,10.8416,129298.90831382,0
+CSTE.US,D,20201218,000000,10.8416,11.1496,10.7464,10.8229,262224.21987358,0
+CSTE.US,D,20201221,000000,10.61,10.6973,10.2941,10.3706,137725.86223104,0
+CSTE.US,D,20201222,000000,10.3804,10.3804,10.1489,10.2362,97938.3682704,0
+CSTE.US,D,20201223,000000,10.2362,10.7121,10.2362,10.4756,240010.20673547,0
+CSTE.US,D,20201224,000000,10.4952,10.8612,10.2548,10.5433,314956.89304353,0
+CSTE.US,D,20201228,000000,10.7464,10.8612,10.3216,10.3893,398219.43772248,0
+CSTE.US,D,20201229,000000,10.8612,13.2463,10.717,12.4967,1985239.7014133,0
+CSTE.US,D,20201230,000000,12.6155,12.6155,12.0346,12.2848,344196.4254549,0
+CSTE.US,D,20201231,000000,12.2466,12.8431,12.2466,12.4006,264756.99448464,0
+CSTE.US,D,20210104,000000,12.429,12.429,11.861,12.1494,179716.92106456,0
+CSTE.US,D,20210105,000000,11.9767,12.4869,11.9767,12.4477,108078.63974142,0
+CSTE.US,D,20210106,000000,12.7361,13.3425,12.694,12.8529,405393.76387431,0
+CSTE.US,D,20210107,000000,12.8804,13.2081,12.6017,13.1021,93510.854020713,0
+CSTE.US,D,20210108,000000,13.2277,13.2277,12.2367,12.4477,118621.50516471,0
+CSTE.US,D,20210111,000000,12.4575,12.5066,12.1838,12.3133,169398.28518431,0
+CSTE.US,D,20210112,000000,12.3329,12.6891,12.2652,12.6017,141330.86174787,0
+CSTE.US,D,20210113,000000,12.5252,13.0933,12.5066,12.795,98062.713744263,0
+CSTE.US,D,20210114,000000,12.8431,12.9873,12.795,12.8137,97291.160271194,0
+CSTE.US,D,20210115,000000,12.6214,12.7273,12.5154,12.535,117779.62515314,0
+CSTE.US,D,20210119,000000,12.7273,12.7273,12.5066,12.5546,141754.85942924,0
+CSTE.US,D,20210120,000000,12.535,12.9294,12.4869,12.8529,398446.7249411,0
+CSTE.US,D,20210121,000000,12.8333,13.3817,12.694,13.2375,412618.03206073,0
+CSTE.US,D,20210122,000000,12.9392,13.2954,12.6891,13.2375,144742.20847755,0
+CSTE.US,D,20210125,000000,13.16,13.16,12.7754,13.0638,235697.86493289,0
+CSTE.US,D,20210126,000000,13.1698,13.2179,12.9775,13.0256,121282.70215042,0
+CSTE.US,D,20210127,000000,12.9873,12.9873,12.2848,12.4006,151527.19060466,0
+CSTE.US,D,20210128,000000,12.3908,12.6115,12.1023,12.5154,166789.06868357,0
+CSTE.US,D,20210129,000000,12.7175,12.7175,11.9767,12.1023,108174.44690981,0
+CSTE.US,D,20210201,000000,12.1985,12.4192,11.861,12.3525,110992.60457564,0
+CSTE.US,D,20210202,000000,12.4869,12.6508,12.3133,12.4673,64205.071971626,0
+CSTE.US,D,20210203,000000,12.4389,12.5831,12.1592,12.4094,75913.931018679,0
+CSTE.US,D,20210204,000000,12.381,12.641,12.2652,12.5635,61171.857789521,0
+CSTE.US,D,20210205,000000,12.6792,12.6989,12.4477,12.535,70022.809388111,0
+CSTE.US,D,20210208,000000,12.5733,13.4347,12.535,13.314,173623.99284526,0
+CSTE.US,D,20210209,000000,13.3229,13.9096,13.3229,13.7281,142734.33484222,0
+CSTE.US,D,20210210,000000,13.8919,13.8919,13.1168,13.2179,98985.112546281,0
+CSTE.US,D,20210211,000000,13.266,13.314,12.9392,13.1315,53686.667953034,0
+CSTE.US,D,20210212,000000,13.0344,13.266,12.9971,13.1698,57575.012074248,0
+CSTE.US,D,20210216,000000,13.266,13.42,12.9098,12.9098,76174.852668753,0
+CSTE.US,D,20210217,000000,12.8902,13.0256,12.4673,12.6792,143031.94859933,0
+CSTE.US,D,20210218,000000,12.641,12.9775,12.5448,12.7656,79688.121917986,0
+CSTE.US,D,20210219,000000,12.7656,12.8755,12.5919,12.7273,67406.458311006,0
+CSTE.US,D,20210222,000000,12.7754,13.006,12.6312,12.9,65529.045500711,0
+CSTE.US,D,20210223,000000,12.8235,12.9294,12.5546,12.6694,99991.087814338,0
+CSTE.US,D,20210224,000000,12.121,12.5066,10.4805,12.3908,601666.9790162,0
+CSTE.US,D,20210225,000000,13.3229,13.3229,11.9287,12.0052,213760.0618228,0
+CSTE.US,D,20210226,000000,12.121,12.746,11.8423,12.1308,131909.14403975,0
+CSTE.US,D,20210301,000000,12.3525,12.4771,11.9964,12.3525,164486.63896671,0
+CSTE.US,D,20210302,000000,12.3035,12.3378,11.9287,11.9767,79959.235820016,0
+CSTE.US,D,20210303,000000,12.2083,12.3133,11.8521,12.1023,141780.34005913,0
+CSTE.US,D,20210304,000000,12.1887,12.5635,11.9669,12.121,506903.4972301,0
+CSTE.US,D,20210305,000000,12.275,12.8529,12.1887,12.5252,359123.99766966,0
+CSTE.US,D,20210308,000000,12.5635,12.8902,12.4192,12.641,451517.780876,0
+CSTE.US,D,20210309,000000,12.6214,12.7754,12.1406,12.2181,181868.50545247,0
+CSTE.US,D,20210310,000000,12.4673,12.6596,12.3133,12.4771,200120.79025528,0
+CSTE.US,D,20210311,000000,12.5154,12.9491,12.3525,12.5919,292863.14847851,0
+CSTE.US,D,20210312,000000,12.5066,12.9098,12.4006,12.7273,297564.83430581,0
+CSTE.US,D,20210315,000000,12.7077,12.9873,12.4477,12.9873,122027.75576841,0
+CSTE.US,D,20210316,000000,12.9491,13.2375,12.795,13.0256,170075.05071419,0
+CSTE.US,D,20210317,000000,12.9,13.1119,12.6017,12.9,210538.29097951,0
+CSTE.US,D,20210318,000000,12.9,13.3229,12.8529,13.1119,249868.15282732,0
+CSTE.US,D,20210319,000000,13.16,14.305,12.848,13.574,1061048.0822763,0
+CSTE.US,D,20210322,000000,13.4671,13.6309,13.054,13.2561,285911.01341932,0
+CSTE.US,D,20210323,000000,13.1698,13.3052,12.6694,12.7224,204545.24682938,0
+CSTE.US,D,20210324,000000,12.795,13.0472,12.4771,12.5154,167450.54583552,0
+CSTE.US,D,20210325,000000,12.3712,12.7852,12.2652,12.7175,91487.692007447,0
+CSTE.US,D,20210326,000000,12.8235,13.2561,12.6694,13.2081,104190.29562021,0
+CSTE.US,D,20210329,000000,13.1512,13.4396,12.8715,13.0344,111032.35435827,0
+CSTE.US,D,20210330,000000,13.0256,13.3327,12.8529,13.2463,99912.607474277,0
+CSTE.US,D,20210331,000000,13.2758,13.4396,12.9677,13.2081,125432.98714691,0
+CSTE.US,D,20210401,000000,13.4004,13.4004,13.1021,13.3621,93461.931211324,0
+CSTE.US,D,20210405,000000,13.4671,13.4867,13.1698,13.2758,96044.647856975,0
+CSTE.US,D,20210406,000000,13.1983,13.6986,13.1983,13.6035,133341.15543957,0
+CSTE.US,D,20210407,000000,13.5358,13.6408,13.2954,13.3817,125765.25456067,0
+CSTE.US,D,20210408,000000,13.4004,13.4004,13.1786,13.3425,53712.148582924,0
+CSTE.US,D,20210409,000000,13.3229,13.4494,13.2758,13.3817,65046.951983192,0
+CSTE.US,D,20210412,000000,13.3817,13.4396,13.3052,13.4004,44838.774030031,0
+CSTE.US,D,20210413,000000,13.3719,13.3886,13.0158,13.1119,250509.24547535,0
+CSTE.US,D,20210414,000000,13.1021,13.2954,13.1021,13.1119,64623.973527018,0
+CSTE.US,D,20210415,000000,13.1414,13.4102,13.0442,13.3523,84746.536563749,0
+CSTE.US,D,20210416,000000,13.4494,13.7085,13.3621,13.6408,134064.80532844,0
+CSTE.US,D,20210419,000000,13.6035,13.6035,13.1983,13.5063,89794.758957556,0
+CSTE.US,D,20210420,000000,13.4396,13.4494,13.0835,13.2179,70996.169449909,0
+CSTE.US,D,20210421,000000,13.2375,13.4396,13.2375,13.3621,65305.835182874,0
+CSTE.US,D,20210422,000000,13.4102,13.4102,13.1414,13.1786,130722.76591207,0
+CSTE.US,D,20210423,000000,13.2277,13.4396,13.1983,13.3719,86892.005600487,0
+CSTE.US,D,20210426,000000,13.3719,13.4867,13.2277,13.4004,93160.240553427,0
+CSTE.US,D,20210427,000000,13.3523,13.4769,13.2277,13.3915,73934.595688824,0
+CSTE.US,D,20210428,000000,13.42,13.8242,13.3229,13.6506,136532.34952699,0
+CSTE.US,D,20210429,000000,13.6506,14.0067,13.6506,13.7379,84735.325086597,0
+CSTE.US,D,20210430,000000,13.6035,13.7752,13.4004,13.4298,127515.26422152,0
+CSTE.US,D,20210503,000000,13.4671,13.9685,13.4671,13.939,112993.34363461,0
+CSTE.US,D,20210504,000000,13.9017,13.9871,13.6702,13.8723,275247.87942295,0
+CSTE.US,D,20210505,000000,14.4208,19.0498,14.4011,15.344,1723403.8063393,0
+CSTE.US,D,20210506,000000,15.7002,17.0473,15.2282,16.2869,553949.9130338,0
+CSTE.US,D,20210507,000000,16.1897,16.7961,16.0171,16.383,257565.34150449,0
+CSTE.US,D,20210510,000000,16.2192,16.6224,15.9307,15.9602,259995.1743708,0
+CSTE.US,D,20210511,000000,15.71,15.8444,15.3146,15.3734,118234.19959038,0
+CSTE.US,D,20210512,000000,15.4686,15.5177,14.6896,14.718,131343.47405619,0
+CSTE.US,D,20210513,000000,14.6896,14.926,14.4492,14.5836,144828.84261917,0
+CSTE.US,D,20210514,000000,14.6994,15.4814,14.6513,15.4117,161763.26924407,0
+CSTE.US,D,20210517,000000,15.2645,15.45,14.8946,15.3921,91266.520140002,0
+CSTE.US,D,20210518,000000,15.4696,15.6648,15.2361,15.2361,229965.74243284,0
+CSTE.US,D,20210519,000000,14.6768,15.5481,14.6219,15.0703,95436.170415202,0
+CSTE.US,D,20210520,000000,15.1674,15.1674,14.826,15.0899,63952.304123118,0
+CSTE.US,D,20210521,000000,15.2361,15.4794,14.9918,15.1478,54272.722440504,0
+CSTE.US,D,20210524,000000,15.1282,15.8984,15.1282,15.8689,193256.30856291,0
+CSTE.US,D,20210525,000000,15.8307,16.8442,15.8307,16.4154,237716.95004537,0
+CSTE.US,D,20210526,000000,16.5027,16.747,16.4056,16.7078,143100.23668744,0
+CSTE.US,D,20210527,000000,16.747,17.2435,16.3271,16.3762,114709.718864,0
+CSTE.US,D,20210528,000000,16.386,16.4252,15.8984,16.0838,69766.983864016,0
+CSTE.US,D,20210601,000000,16.3085,16.542,16.074,16.4448,104198.44942177,0
+CSTE.US,D,20210602,000000,16.5224,16.5224,15.448,15.6943,189321.0800827,0
+CSTE.US,D,20210603,000000,15.6452,15.7227,15.2361,15.6943,87486.213889522,0
+CSTE.US,D,20210604,000000,15.8689,16.0347,15.5962,15.9376,82353.39580448,0
+CSTE.US,D,20210607,000000,16.0063,16.4056,15.9768,16.3664,100268.31706754,0
+CSTE.US,D,20210608,000000,16.4252,16.5027,16.23,16.3565,58145.778183784,0
+CSTE.US,D,20210609,000000,16.386,16.4252,15.7227,15.8012,101719.69374608,0
+CSTE.US,D,20210610,000000,15.9965,15.9965,15.4303,15.606,59201.695486426,0
+CSTE.US,D,20210611,000000,15.6943,15.762,15.4696,15.499,66065.157953596,0
+CSTE.US,D,20210614,000000,15.5285,15.6011,14.9918,15.1095,93375.297069698,0
+CSTE.US,D,20210615,000000,15.0605,15.1968,14.7779,14.9045,105120.84822379,0
+CSTE.US,D,20210616,000000,14.9143,14.9241,14.3501,14.8162,119258.52091196,0
+CSTE.US,D,20210617,000000,14.7092,14.7671,14.2903,14.4953,79003.202586543,0
+CSTE.US,D,20210618,000000,14.1833,14.4659,14.1745,14.2216,122090.94773053,0
+CSTE.US,D,20210621,000000,14.51,14.8554,14.2903,14.7877,104206.60322334,0
+CSTE.US,D,20210622,000000,14.7288,14.8162,14.563,14.6513,74510.457924338,0
+CSTE.US,D,20210623,000000,14.6896,14.719,14.2608,14.2805,84737.363536988,0
+CSTE.US,D,20210624,000000,14.3589,14.3589,14.1833,14.2903,104517.466908,0
+CSTE.US,D,20210625,000000,14.3874,14.514,13.939,14.0371,311371.25880541,0
+CSTE.US,D,20210628,000000,14.0469,14.2706,13.8026,14.2412,126002.73403125,0
+CSTE.US,D,20210629,000000,14.2412,14.5826,14.1833,14.4561,97332.948504213,0
+CSTE.US,D,20210630,000000,14.3295,14.6513,14.3099,14.3874,92658.781757192,0
+CSTE.US,D,20210701,000000,14.5238,14.6219,14.3678,14.4953,86218.297746195,0
+CSTE.US,D,20210702,000000,14.5051,14.5051,14.0469,14.0852,86338.566319276,0
+CSTE.US,D,20210706,000000,14.0852,14.1441,13.5495,13.8026,123669.72755852,0
+CSTE.US,D,20210707,000000,13.8026,13.9783,13.627,13.7055,74328.016614326,0
+CSTE.US,D,20210708,000000,13.4426,13.627,13.2179,13.3837,79884.832380737,0
+CSTE.US,D,20210709,000000,13.5986,13.8026,13.5201,13.7055,49877.823397077,0
+CSTE.US,D,20210712,000000,13.6466,13.8909,13.5005,13.8419,67799.879236508,0
+CSTE.US,D,20210713,000000,13.7732,13.783,13.4759,13.5103,69129.968116766,0
+CSTE.US,D,20210714,000000,13.5299,13.5299,13.1786,13.315,54139.203939881,0
+CSTE.US,D,20210715,000000,13.1688,13.4229,13.0324,13.2964,136867.67461634,0
+CSTE.US,D,20210716,000000,13.4131,13.4131,12.9942,13.004,76103.506905061,0
+CSTE.US,D,20210719,000000,12.7597,12.9942,12.5046,12.7989,90206.525936578,0
+CSTE.US,D,20210720,000000,12.848,13.2081,12.8186,13.0619,57269.244515568,0
+CSTE.US,D,20210721,000000,13.2081,13.4426,13.0423,13.1786,70169.577816278,0
+CSTE.US,D,20210722,000000,13.1208,13.1502,12.7106,12.7204,44005.04782003,0
+CSTE.US,D,20210723,000000,12.7989,12.9157,12.5939,12.7891,47890.334265657,0
+CSTE.US,D,20210726,000000,12.8186,12.9549,12.6331,12.6527,48399.946863457,0
+CSTE.US,D,20210727,000000,12.5939,12.7106,12.4477,12.5262,61357.35677512,0
+CSTE.US,D,20210728,000000,12.794,12.794,12.4281,12.6822,55985.020769112,0
+CSTE.US,D,20210729,000000,12.7989,13.0315,12.6233,12.9549,69982.040380287,0
+CSTE.US,D,20210730,000000,13.1011,13.1109,12.8666,12.9353,54715.066175395,0
+CSTE.US,D,20210802,000000,13.0423,13.5986,13.0423,13.2669,118862.04231087,0
+CSTE.US,D,20210803,000000,13.2669,13.8811,13.1688,13.8125,145628.93439772,0
+CSTE.US,D,20210804,000000,13.7634,14.1343,12.8764,13.4328,155243.28566781,0
+CSTE.US,D,20210805,000000,13.4328,13.5681,12.848,13.0913,118309.62225486,0
+CSTE.US,D,20210806,000000,13.1786,13.3248,13.0815,13.2375,58820.505263272,0
+CSTE.US,D,20210809,000000,13.3248,13.3248,12.848,12.9157,62145.217851319,0
+CSTE.US,D,20210810,000000,12.9059,13.1884,12.9059,13.1884,36415.897013592,0
+CSTE.US,D,20210811,000000,13.3445,13.9096,13.159,13.8321,104041.48874165,0
+CSTE.US,D,20210812,000000,13.8517,14.0656,13.471,13.6565,97938.3682704,0
+CSTE.US,D,20210813,000000,13.6957,13.6957,13.4995,13.6172,43985.682541314,0
+CSTE.US,D,20210816,000000,13.5103,13.7928,13.3739,13.6172,55017.776058488,0
+CSTE.US,D,20210817,000000,13.5495,13.5593,12.9942,13.2179,35675.939521587,0
+CSTE.US,D,20210818,000000,13.1306,13.315,13.0128,13.0423,30080.393197743,0
+CSTE.US,D,20210819,000000,12.8764,12.9746,12.7793,12.8764,60893.609311122,0
+CSTE.US,D,20210820,000000,12.7891,12.8617,12.5743,12.7106,82601.067527011,0
+CSTE.US,D,20210823,000000,12.7695,13.0619,12.6527,13.0128,114820.81441032,0
+CSTE.US,D,20210824,000000,13.0226,13.0815,12.8863,13.0128,60220.920682026,0
+CSTE.US,D,20210825,000000,12.9157,13.0226,12.8568,12.8666,47485.701863004,0
+CSTE.US,D,20210826,000000,12.8863,12.9157,12.5164,12.5164,67778.4755074,0
+CSTE.US,D,20210827,000000,12.5546,12.9353,12.4967,12.9157,55101.352524527,0
+CSTE.US,D,20210830,000000,12.9549,12.9942,12.6851,12.8382,58253.816054518,0
+CSTE.US,D,20210831,000000,12.8087,12.8666,12.5644,12.6724,123259.99902989,0
+CSTE.US,D,20210901,000000,12.7499,13.0275,12.5458,12.8961,63523.21031577,0
+CSTE.US,D,20210902,000000,12.9844,13.0423,12.8087,13.0324,53563.341704367,0
+CSTE.US,D,20210903,000000,12.9942,13.0128,12.8529,12.9746,40674.219880809,0
+CSTE.US,D,20210907,000000,13.1884,13.1884,12.8284,13.0717,63440.653074926,0
+CSTE.US,D,20210908,000000,12.9746,13.0619,12.7842,12.9353,124646.1452959,0
+CSTE.US,D,20210909,000000,12.9844,13.0913,12.901,12.9648,115567.90647869,0
+CSTE.US,D,20210910,000000,13.0324,13.1502,12.8029,13.0815,135932.02588678,0
+CSTE.US,D,20210913,000000,13.2081,13.4475,13.1884,13.2669,70791.305185594,0
+CSTE.US,D,20210914,000000,13.2669,13.471,12.9844,13.0717,99653.724274594,0
+CSTE.US,D,20210915,000000,13.0717,13.159,12.8961,13.0324,76404.178337763,0
+CSTE.US,D,20210916,000000,13.0128,13.0128,12.7254,12.7989,106685.35889904,0
+CSTE.US,D,20210917,000000,12.6527,12.7989,12.6527,12.7499,226474.89613791,0
+CSTE.US,D,20210920,000000,12.5458,12.7499,12.3506,12.7018,146892.77364026,0
+CSTE.US,D,20210921,000000,12.8087,12.8382,12.2534,12.4281,76187.0833711,0
+CSTE.US,D,20210922,000000,12.4477,12.8087,12.4477,12.6822,44001.990144443,0
+CSTE.US,D,20210923,000000,12.7499,12.9648,12.4967,12.8666,70203.212247732,0
+CSTE.US,D,20210924,000000,12.7106,12.9059,12.6724,12.7106,45197.541298882,0
+CSTE.US,D,20210927,000000,12.7793,13.2768,12.7106,13.1786,89978.219492764,0
+CSTE.US,D,20210928,000000,13.1109,13.1502,12.4575,12.4967,69681.368947585,0
+CSTE.US,D,20210929,000000,12.5743,12.5792,12.3849,12.4771,80602.366918439,0
+CSTE.US,D,20210930,000000,12.5644,12.8617,12.1063,12.1063,100416.1047209,0
+CSTE.US,D,20211001,000000,12.2044,12.5743,12.1847,12.4084,250189.20876393,0
+CSTE.US,D,20211004,000000,12.4183,12.6282,12.0287,12.1357,69824.060474969,0
+CSTE.US,D,20211005,000000,12.2436,12.38,12.1043,12.3309,63117.558687921,0
+CSTE.US,D,20211006,000000,12.4045,12.538,11.9512,12.1553,69490.773836008,0
+CSTE.US,D,20211007,000000,12.2436,12.3898,12.1946,12.2436,71147.014778858,0
+CSTE.US,D,20211008,000000,12.2338,12.2436,11.9993,12.0778,67105.786878304,0
+CSTE.US,D,20211011,000000,12.1259,12.3309,11.7167,11.7167,47021.954399006,0
+CSTE.US,D,20211012,000000,11.8924,12.1847,11.7658,11.9993,118997.59926189,0
+CSTE.US,D,20211013,000000,11.9316,12.0484,11.8433,11.8924,97714.138727368,0
+CSTE.US,D,20211014,000000,12.0876,12.0876,11.8384,11.912,82652.028786791,0
+CSTE.US,D,20211015,000000,12.0778,12.3604,12.0091,12.0287,141996.4158006,0
+CSTE.US,D,20211018,000000,11.9993,12.3309,11.805,12.1259,165965.53472553,0
+CSTE.US,D,20211019,000000,12.1357,12.1357,11.7854,11.9601,69072.891505812,0
+CSTE.US,D,20211020,000000,11.8629,12.224,11.7364,12.1847,39596.89884906,0
+CSTE.US,D,20211021,000000,12.1063,12.2044,11.9512,12.0778,43066.341414882,0
+CSTE.US,D,20211022,000000,12.1063,12.1259,11.9414,11.9699,45515.539559909,0
+CSTE.US,D,20211025,000000,11.9601,12.2338,11.9414,12.1455,53765.148293096,0
+CSTE.US,D,20211026,000000,12.1749,12.1749,12.0091,12.0287,43918.413678404,0
+CSTE.US,D,20211027,000000,11.9699,12.2181,11.9022,11.9316,49575.113513984,0
+CSTE.US,D,20211028,000000,11.9797,12.3113,11.9797,12.2338,36685.991690426,0
+CSTE.US,D,20211029,000000,12.1553,12.326,12.0287,12.1651,36618.722827517,0
+CSTE.US,D,20211101,000000,12.1847,12.4673,12.0189,12.4281,80736.904644258,0
+CSTE.US,D,20211102,000000,12.38,12.6822,12.2338,12.5841,85924.760889862,0
+CSTE.US,D,20211103,000000,12.0484,13.2179,11.9895,12.8186,112912.82484415,0
+CSTE.US,D,20211104,000000,13.1404,13.159,12.4379,12.7401,165718.88222819,0
+CSTE.US,D,20211105,000000,12.8186,13.2179,12.8186,13.004,71773.838274152,0
+CSTE.US,D,20211108,000000,13.1011,13.1688,12.9157,12.9746,87413.848900634,0
+CSTE.US,D,20211109,000000,12.9549,13.1884,12.8058,13.159,257033.30595239,0
+CSTE.US,D,20211110,000000,13.1109,13.3248,12.6724,12.7499,266637.46497052,0
+CSTE.US,D,20211111,000000,12.7597,12.8087,12.4673,12.5164,42671.901264185,0
+CSTE.US,D,20211112,000000,12.5546,12.5546,12.1357,12.1946,114078.81846792,0
+CSTE.US,D,20211115,000000,12.1946,12.2426,11.9512,12.0287,75978.142206002,0
+CSTE.US,D,20211116,000000,11.9503,11.9699,11.4695,11.548,178232.92917977,0
+CSTE.US,D,20211117,000000,11.6559,12.1563,11.5774,12.1072,172013.61703622,0
+CSTE.US,D,20211118,000000,12.0876,12.1367,11.8718,12.0974,109120.28789133,0
+CSTE.US,D,20211119,000000,11.9797,12.2348,11.7736,12.0582,200934.13196137,0
+CSTE.US,D,20211122,000000,12.0974,12.4506,12.0887,12.2544,95051.92251646,0
+CSTE.US,D,20211123,000000,12.2348,12.3525,12.1269,12.3231,51552.410393448,0
+CSTE.US,D,20211124,000000,12.1759,12.4604,12.1367,12.3035,43881.721571362,0
+CSTE.US,D,20211126,000000,12.0778,12.0974,11.5186,11.7736,78899.241616592,0
+CSTE.US,D,20211129,000000,11.8521,12.1465,11.6069,11.6952,101150.96608693,0
+CSTE.US,D,20211130,000000,11.5774,11.7295,10.8318,10.9593,227383.02578719,0
+CSTE.US,D,20211201,000000,11.185,11.1948,10.4589,10.5276,210283.48468061,0
+CSTE.US,D,20211202,000000,10.5963,10.7925,10.4295,10.7827,130279.40295198,0
+CSTE.US,D,20211203,000000,10.7925,11.1359,10.5472,11.0967,110198.62814827,0
+CSTE.US,D,20211206,000000,11.2536,11.5087,11.1261,11.2438,57192.802625898,0
+CSTE.US,D,20211207,000000,11.3125,11.5431,11.1457,11.2929,91194.155151114,0
+CSTE.US,D,20211208,000000,11.3321,11.3763,11.1948,11.3223,42153.115639625,0
+CSTE.US,D,20211209,000000,11.234,11.234,10.9691,11.0084,94302.791997694,0
+CSTE.US,D,20211210,000000,11.1261,11.1261,10.7729,10.9102,71476.224517037,0
+CSTE.US,D,20211213,000000,10.8023,10.8514,10.508,10.5178,77802.555306126,0
+CSTE.US,D,20211214,000000,10.4884,10.714,10.2431,10.2725,49552.690559681,0
+CSTE.US,D,20211215,000000,10.2823,10.5374,10.0076,10.3314,90066.892084781,0
+CSTE.US,D,20211216,000000,10.4001,10.6453,10.3167,10.3804,686396.18875162,0
+CSTE.US,D,20211217,000000,10.3412,10.557,10.037,10.3314,104054.7386692,0
+CSTE.US,D,20211220,000000,10.0763,10.3019,10.0076,10.2529,102064.19186219,0
+CSTE.US,D,20211221,000000,10.3314,10.7925,10.3314,10.6846,112147.38672226,0
+CSTE.US,D,20211222,000000,10.7435,10.8906,10.7336,10.8318,88253.690461808,0
+CSTE.US,D,20211223,000000,10.9004,11.1457,10.8808,11.0084,44262.911794517,0
+CSTE.US,D,20211227,000000,11.0574,11.0672,10.8318,10.9986,69481.600809248,0
+CSTE.US,D,20211228,000000,11.0084,11.1359,10.8514,11.0378,48051.371846562,0
+CSTE.US,D,20211229,000000,10.9789,11.2831,10.8955,11.1457,104519.50535839,0
+CSTE.US,D,20211230,000000,11.1359,11.3419,11.077,11.0869,39801.763113376,0
+CSTE.US,D,20211231,000000,11.0182,11.2635,10.9201,11.1261,42784.016035701,0
+CSTE.US,D,20220103,000000,11.234,11.4499,11.1653,11.3125,57071.514827622,0
+CSTE.US,D,20220104,000000,11.3616,11.7736,11.0378,11.754,105091.29069312,0
+CSTE.US,D,20220105,000000,11.7736,12.3918,11.7442,12.2053,203516.84860702,0
+CSTE.US,D,20220106,000000,12.1857,12.4604,11.5284,12.1661,94382.291562951,0
+CSTE.US,D,20220107,000000,12.0974,12.2544,11.8521,11.9012,78836.049654464,0
+CSTE.US,D,20220110,000000,11.7835,12.0287,11.6265,11.9699,93929.755576105,0
+CSTE.US,D,20220111,000000,11.9012,12.1857,11.862,12.0876,120906.60805325,0
+CSTE.US,D,20220112,000000,12.117,12.3329,12.1072,12.1955,74827.43696017,0
+CSTE.US,D,20220113,000000,12.3329,12.5192,12.2937,12.3918,53118.959519085,0
+CSTE.US,D,20220114,000000,12.2544,12.3231,12.1563,12.3231,50690.14587797,0
+CSTE.US,D,20220118,000000,12.274,12.3525,12.1661,12.2053,87394.483621918,0
+CSTE.US,D,20220119,000000,12.4997,12.4997,12.0778,12.1465,88556.400344902,0
+CSTE.US,D,20220120,000000,12.2348,12.2838,11.9114,11.9895,110880.48980413,0
+CSTE.US,D,20220121,000000,11.9503,12.4016,11.8521,12.0876,305748.19340128,0
+CSTE.US,D,20220124,000000,11.862,12.431,11.8178,12.3525,137566.86310052,0
+CSTE.US,D,20220125,000000,12.2642,12.2642,11.7736,11.9601,300587.85623596,0
+CSTE.US,D,20220126,000000,12.0778,12.3623,11.6755,11.9404,151587.3248912,0
+CSTE.US,D,20220127,000000,11.9993,12.1465,11.7246,11.7638,113591.62882442,0
+CSTE.US,D,20220128,000000,11.705,11.7933,11.3321,11.7835,159544.41599325,0
+CSTE.US,D,20220131,000000,11.6657,12.1269,11.4941,12.0974,207162.61713168,0
+CSTE.US,D,20220201,000000,12.1759,12.4604,12.117,12.4408,101108.15862872,0
+CSTE.US,D,20220202,000000,12.5782,12.5782,12.225,12.274,97508.255237856,0
+CSTE.US,D,20220203,000000,12.2446,12.2446,11.911,12.0287,92807.588635749,0
+CSTE.US,D,20220204,000000,12.0091,12.1465,11.8669,12.117,91061.655875686,0
+CSTE.US,D,20220207,000000,12.0287,12.2152,11.9601,12.1072,75101.608537786,0
+CSTE.US,D,20220208,000000,12.0484,12.3918,11.8718,12.2642,73613.53975221,0
+CSTE.US,D,20220209,000000,11.6559,12.1843,11.5676,11.7344,250688.62910978,0
+CSTE.US,D,20220210,000000,11.6265,11.7442,11.2831,11.391,174458.73828046,0
+CSTE.US,D,20220211,000000,11.3027,11.5578,11.2831,11.4401,193071.82880251,0
+CSTE.US,D,20220214,000000,11.3714,11.597,11.3714,11.4989,120809.78165966,0
+CSTE.US,D,20220215,000000,11.5382,11.8129,11.5382,11.6363,61083.185197504,0
+CSTE.US,D,20220216,000000,11.6069,11.8963,11.5774,11.862,63811.651046125,0
+CSTE.US,D,20220217,000000,11.7736,11.9895,11.7736,11.862,93293.75905405,0
+CSTE.US,D,20220218,000000,11.7835,12.0974,11.7835,11.9601,122002.27513852,0
+CSTE.US,D,20220222,000000,11.8718,11.9404,11.6559,11.8129,105140.21350251,0
+CSTE.US,D,20220223,000000,11.862,11.8718,11.494,11.5186,89522.62583033,0
+CSTE.US,D,20220224,000000,11.2929,11.4401,11.0672,11.4008,94328.272627584,0
+CSTE.US,D,20220225,000000,11.4204,11.8129,11.4204,11.8031,76380.736158264,0
+CSTE.US,D,20220228,000000,11.6952,11.8914,11.6265,11.7638,82150.569990556,0
+CSTE.US,D,20220301,000000,11.7442,11.9503,11.705,11.9012,95958.013715349,0
+CSTE.US,D,20220302,000000,11.9699,12.0189,11.705,11.754,201567.07080783,0
+CSTE.US,D,20220303,000000,11.8031,11.8031,11.3321,11.4597,89955.79653846,0
+CSTE.US,D,20220304,000000,11.2929,11.3027,11.1948,11.2733,56136.885323257,0
+CSTE.US,D,20220307,000000,11.2929,11.2929,11.1065,11.2242,89690.797987604,0
+CSTE.US,D,20220308,000000,11.234,11.4989,11.1752,11.2831,73632.905030926,0
+CSTE.US,D,20220309,000000,11.4499,11.6952,11.4303,11.4989,93580.161334014,0
+CSTE.US,D,20220310,000000,11.3223,11.4155,11.2242,11.3419,42865.554051349,0
+CSTE.US,D,20220311,000000,11.3518,11.4303,11.234,11.234,38190.368079132,0
+CSTE.US,D,20220314,000000,11.2733,11.2733,11.0819,11.1359,44765.389815948,0
+CSTE.US,D,20220315,000000,11.1261,11.2635,11.0581,11.1752,83745.65742167,0
+CSTE.US,D,20220316,000000,11.2536,11.4303,11.2291,11.3812,57796.183941694,0
+CSTE.US,D,20220317,000000,11.2831,11.3223,11.1752,11.2242,44113.085690764,0
+CSTE.US,D,20220318,000000,11.2242,11.4401,10.9789,11.3125,127890.3390935,0
+CSTE.US,D,20220321,000000,11.2438,11.3714,11.0378,11.0967,46158.670658333,0
+CSTE.US,D,20220322,000000,11.1261,11.2635,11.077,11.1065,96462.530187171,0
+CSTE.US,D,20220323,000000,11.0476,11.0967,10.9397,10.9887,71531.262677599,0
+CSTE.US,D,20220324,000000,11.0574,11.0574,10.6453,10.6846,53297.323928315,0
+CSTE.US,D,20220325,000000,10.7238,10.7238,10.4001,10.4491,97205.545354763,0
+CSTE.US,D,20220328,000000,10.4491,10.4491,10.1253,10.4295,112834.34450409,0
+CSTE.US,D,20220329,000000,10.5472,10.8906,10.3804,10.8219,90479.678288999,0
+CSTE.US,D,20220330,000000,10.7925,10.8612,10.4982,10.5276,40214.549317594,0
+CSTE.US,D,20220331,000000,10.508,10.6061,10.2333,10.3216,72724.775381647,0
+CSTE.US,D,20220401,000000,10.4197,10.4982,10.2725,10.3902,84418.346050766,0
+CSTE.US,D,20220404,000000,10.3706,10.3706,10.1253,10.3314,68068.954688146,0
+CSTE.US,D,20220405,000000,10.4491,10.4982,10.0763,10.1057,68524.548350579,0
+CSTE.US,D,20220406,000000,10.0665,10.3461,10.0567,10.2038,122740.19418013,0
+CSTE.US,D,20220407,000000,10.1548,10.3019,10.0567,10.2725,74124.171575206,0
+CSTE.US,D,20220408,000000,10.2627,10.5276,10.2627,10.3804,50091.860688153,0
+CSTE.US,D,20220411,000000,10.3804,10.3804,10.1057,10.2235,82983.276975361,0
+CSTE.US,D,20220412,000000,10.2529,10.4687,10.0567,10.0763,61581.586318152,0
+CSTE.US,D,20220413,000000,10.0665,10.2921,10.0076,10.2725,76164.660416797,0
+CSTE.US,D,20220414,000000,10.3019,10.3019,10.1646,10.2038,63616.979033765,0
+CSTE.US,D,20220418,000000,10.1548,10.2333,10.1057,10.2038,49659.709205219,0
+CSTE.US,D,20220419,000000,10.2431,10.3902,10.1842,10.3019,89723.413193864,0
+CSTE.US,D,20220420,000000,10.4099,10.5178,10.3706,10.3804,46328.881265998,0
+CSTE.US,D,20220421,000000,10.4197,10.508,10.194,10.194,73448.425270523,0
+CSTE.US,D,20220422,000000,10.1548,10.1646,9.90949,9.96836,79790.044437546,0
+CSTE.US,D,20220425,000000,9.90949,9.9193,9.7476,9.86043,137322.24905358,0
+CSTE.US,D,20220426,000000,9.87024,9.88987,9.65439,9.6642,125199.58457711,0
+CSTE.US,D,20220427,000000,9.6642,9.81137,9.58571,9.60534,48273.562939203,0
+CSTE.US,D,20220428,000000,9.67402,9.82609,9.55628,9.79175,82087.378028428,0
+CSTE.US,D,20220429,000000,9.78194,9.84081,9.61515,9.64458,50436.358804266,0
+CSTE.US,D,20220502,000000,9.58571,9.58571,9.0559,9.30118,147951.74861849,0
+CSTE.US,D,20220503,000000,9.36005,9.48269,9.33062,9.46798,125503.3136854,0
+CSTE.US,D,20220504,000000,9.52684,9.70345,9.36005,9.61515,81624.649789626,0
+CSTE.US,D,20220505,000000,9.4876,9.4876,8.91854,8.97741,65621.79499351,0
+CSTE.US,D,20220506,000000,9.03628,9.12458,8.50646,8.55552,65444.449809476,0
+CSTE.US,D,20220509,000000,8.46722,8.65363,8.35929,8.46722,139171.1235584,0
+CSTE.US,D,20220510,000000,8.63401,8.7125,8.06495,8.58495,370528.10838323,0
+CSTE.US,D,20220511,000000,8.92835,9.81137,8.77137,9.33062,231470.11882154,0
+CSTE.US,D,20220512,000000,9.30118,9.95855,9.21288,9.64458,108586.21388883,0
+CSTE.US,D,20220513,000000,9.6642,9.68383,8.65854,8.93816,246452.72919686,0
+CSTE.US,D,20220516,000000,8.84986,8.95288,8.7125,8.82043,223964.54448114,0
+CSTE.US,D,20220517,000000,8.98722,9.17364,8.65363,8.93816,201090.07341629,0
+CSTE.US,D,20220518,000000,8.82043,8.88911,8.35439,8.38873,185926.04095616,0
+CSTE.US,D,20220519,000000,8.42797,8.70269,8.21212,8.64382,133157.69490436,0
+CSTE.US,D,20220520,000000,8.70269,8.74193,8.23174,8.43778,120762.89730067,0
+CSTE.US,D,20220523,000000,8.46722,8.57308,8.21212,8.27099,179435.61491058,0
+CSTE.US,D,20220524,000000,8.32005,8.41816,8.04533,8.26118,195056.26025834,0
+CSTE.US,D,20220525,000000,8.1925,8.50646,8.17287,8.47703,151270.34585537,0
+CSTE.US,D,20220526,000000,8.48684,8.79099,8.39854,8.59476,104453.25572067,0
+CSTE.US,D,20220527,000000,8.63401,8.73212,8.57514,8.70269,73941.730265193,0
+CSTE.US,D,20220531,000000,8.83907,9.27175,8.58005,8.93816,1246679.5671509,0
+CSTE.US,D,20220601,000000,9.04609,9.30118,8.9676,9.26194,110313.80059537,0
+CSTE.US,D,20220602,000000,9.27175,9.63477,9.27175,9.61515,248003.98994457,0
+CSTE.US,D,20220603,000000,9.54647,9.96836,9.08298,9.22269,87197.773159167,0
+CSTE.US,D,20220606,000000,9.36005,9.6642,9.19326,9.60534,166555.66611378,0
+CSTE.US,D,20220607,000000,9.54647,9.54647,9.19816,9.27175,132556.35203895,0
+CSTE.US,D,20220608,000000,9.27175,9.51703,9.08533,9.41892,216716.83411523,0
+CSTE.US,D,20220609,000000,9.22269,9.76232,9.11477,9.63477,252028.91024199,0
+CSTE.US,D,20220610,000000,9.50722,9.62496,9.11477,9.28156,213320.77576349,0
+CSTE.US,D,20220613,000000,9.06571,9.37967,8.83024,9.24231,311015.54921214,0
+CSTE.US,D,20220614,000000,9.17364,9.51703,9.11477,9.32081,157137.00608124,0
+CSTE.US,D,20220615,000000,9.3993,9.61515,9.26194,9.46798,111378.89092478,0
+CSTE.US,D,20220616,000000,9.2325,9.30118,8.89892,8.98722,153916.25446314,0
+CSTE.US,D,20220617,000000,8.98722,9.09514,8.76156,9.06571,171915.77141744,0
+CSTE.US,D,20220621,000000,9.11477,9.34533,9.00684,9.33062,106817.85817447,0
+CSTE.US,D,20220622,000000,9.08533,9.38949,9.07552,9.09514,78224.514537104,0
+CSTE.US,D,20220623,000000,9.13439,9.19816,8.88911,9.11477,72367.027337991,0
+CSTE.US,D,20220624,000000,9.12458,9.36986,8.98722,9.2325,136703.57935985,0
+CSTE.US,D,20220627,000000,9.31099,9.42873,9.16382,9.34043,74167.998258616,0
+CSTE.US,D,20220628,000000,9.36005,9.44835,9.08533,9.10496,50212.129261234,0
+CSTE.US,D,20220629,000000,9.09514,9.09514,8.70269,8.81061,67166.94039004,0
+CSTE.US,D,20220630,000000,8.68307,9.02646,8.63401,8.95778,63954.342573509,0
+CSTE.US,D,20220701,000000,8.89892,9.1442,8.84986,9.09514,50420.051201136,0
+CSTE.US,D,20220705,000000,8.92835,8.92835,8.66168,8.83024,73228.272628273,0
+CSTE.US,D,20220706,000000,8.74193,8.74193,8.3691,8.64382,96941.566029103,0
+CSTE.US,D,20220707,000000,8.63401,8.92835,8.6242,8.70269,68741.643317242,0
+CSTE.US,D,20220708,000000,8.61439,8.69288,8.48684,8.65363,57141.841366118,0
+CSTE.US,D,20220711,000000,8.64382,8.92835,8.59575,8.86948,74912.032651404,0
+CSTE.US,D,20220712,000000,8.8008,9.02646,8.8008,8.9676,39235.073904622,0
+CSTE.US,D,20220713,000000,8.84005,9.00194,8.77137,8.97741,40269.587478156,0
+CSTE.US,D,20220714,000000,8.75175,9.18345,8.7125,9.07552,68742.662542438,0
+CSTE.US,D,20220715,000000,9.20307,9.20307,8.93816,9.0559,66119.176888963,0
+CSTE.US,D,20220718,000000,9.0559,9.27175,8.9676,8.98722,37395.372426564,0
+CSTE.US,D,20220719,000000,9.11477,9.38949,9.11477,9.30118,68861.911890323,0
+CSTE.US,D,20220720,000000,9.2325,9.28156,9.1442,9.27175,44693.02482706,0
+CSTE.US,D,20220721,000000,9.19326,9.28156,9.01665,9.15401,59582.88570958,0
+CSTE.US,D,20220722,000000,9.20307,9.28156,8.97741,9.1442,78145.014971848,0
+CSTE.US,D,20220725,000000,9.11477,9.13439,9.02646,9.07552,40549.874406946,0
+CSTE.US,D,20220726,000000,9.08533,9.08533,8.84005,8.90873,50760.472416467,0
+CSTE.US,D,20220727,000000,8.99703,9.02646,8.90382,8.95778,75829.335327444,0
+CSTE.US,D,20220728,000000,9.01665,9.01665,8.81061,8.85967,45534.904838626,0
+CSTE.US,D,20220729,000000,8.88911,8.88911,8.68307,8.81061,75779.39329286,0
+CSTE.US,D,20220801,000000,8.83024,8.87929,8.65363,8.75175,55053.448940334,0
+CSTE.US,D,20220802,000000,8.76156,8.79482,8.46565,8.59476,180835.01110413,0
+CSTE.US,D,20220803,000000,8.77137,9.60534,8.77137,9.45816,172360.15360272,0
+CSTE.US,D,20220804,000000,9.36005,10.037,9.36005,9.88987,219395.35792927,0
+CSTE.US,D,20220805,000000,9.89968,10.0174,9.6642,9.84081,95046.826390482,0
+CSTE.US,D,20220808,000000,9.82119,10.037,9.82119,9.97817,69859.733356815,0
+CSTE.US,D,20220809,000000,10.0272,10.0763,9.63477,9.84081,231617.9064749,0
+CSTE.US,D,20220810,000000,9.88987,10.194,9.88987,10.1057,189757.30846642,0
+CSTE.US,D,20220811,000000,10.2235,10.4393,9.96836,10.0567,138857.20219815,0
+CSTE.US,D,20220812,000000,10.0763,10.3118,9.94873,10.3019,150945.21301797,0
+CSTE.US,D,20220815,000000,10.1701,10.3804,9.97817,10.351,127004.63239852,0
+CSTE.US,D,20220816,000000,10.2,10.35,10.17,10.21,63051,0
+CSTE.US,D,20220817,000000,10.19,10.21,10.085,10.14,223244,0
+CSTE.US,D,20220818,000000,10.12,10.28,10.03,10.25,44317,0
+CSTE.US,D,20220819,000000,10.06,10.32,10.06,10.3,49057,0
+CSTE.US,D,20220822,000000,10.19,10.245,10.14,10.24,55860,0
+CSTE.US,D,20220823,000000,10.17,10.38,10.13,10.19,58962,0
+CSTE.US,D,20220824,000000,10.19,10.51,9.92,10.48,123356,0
+CSTE.US,D,20220825,000000,10.44,10.62,9.52,10.59,50182,0
+CSTE.US,D,20220826,000000,10.67,10.67,10.4,10.4,91646,0
+CSTE.US,D,20220829,000000,10.3,10.37,10.24,10.35,53821,0
+CSTE.US,D,20220830,000000,10.44,10.44,10.23,10.26,179410,0
+CSTE.US,D,20220831,000000,10.26,10.26,9.97,10.19,58778,0
+CSTE.US,D,20220901,000000,10.18,10.18,9.76,9.89,35290,0
+CSTE.US,D,20220902,000000,10.02,10.02,9.81,9.9,52167,0
+CSTE.US,D,20220906,000000,9.9,9.9,9.73,9.82,42016,0
+CSTE.US,D,20220907,000000,9.83,10.13,9.73,10.1,47747,0
+CSTE.US,D,20220908,000000,10.01,10.13,9.96,10.09,70701,0
+CSTE.US,D,20220909,000000,10.14,10.21,10.07,10.14,29602,0
+CSTE.US,D,20220912,000000,10.18,10.36,10.18,10.31,63479,0
+CSTE.US,D,20220913,000000,10.14,10.14,9.73,9.84,52766,0
+CSTE.US,D,20220914,000000,9.75,9.808,9.3245,9.5,82125,0
+CSTE.US,D,20220915,000000,9.4,9.54,9.36,9.51,51981,0
+CSTE.US,D,20220916,000000,9.45,9.71,9.28,9.7,73282,0
+CSTE.US,D,20220919,000000,9.55,9.74,9.53,9.61,19864,0
+CSTE.US,D,20220920,000000,9.59,9.59,9.26,9.35,25872,0
+CSTE.US,D,20220921,000000,9.38,9.74,9.37,9.7,104720,0
+CSTE.US,D,20220922,000000,9.62,9.62,9.1,9.12,76243,0
+CSTE.US,D,20220923,000000,9.01,9.18,8.645,8.85,84298,0
+CSTE.US,D,20220926,000000,8.87,9.02,8.75,8.84,87001,0
+CSTE.US,D,20220927,000000,8.86,8.98,8.68,8.92,63808,0
+CSTE.US,D,20220928,000000,9.02,9.08,8.84,8.96,128967,0
+CSTE.US,D,20220929,000000,9.04,9.04,8.47,8.64,200851,0
+CSTE.US,D,20220930,000000,8.7,9.68,8.53,9.31,176333,0
+CSTE.US,D,20221003,000000,9.36,9.61,9.34,9.51,82109,0
+CSTE.US,D,20221004,000000,9.59,9.99,9.42,9.71,111388,0
+CSTE.US,D,20221005,000000,9.69,9.765,9.45,9.58,96895,0
+CSTE.US,D,20221006,000000,9.56,9.655,9.47,9.47,22055,0
+CSTE.US,D,20221007,000000,9.45,9.45,9.19,9.21,23577,0
+CSTE.US,D,20221010,000000,9.19,9.5,9.14,9.48,23544,0
+CSTE.US,D,20221011,000000,9.39,9.509,9.23,9.32,35971,0
+CSTE.US,D,20221012,000000,9.28,9.355,9.1,9.16,56711,0
+CSTE.US,D,20221013,000000,9.19,9.48,8.92,9.47,43012,0
+CSTE.US,D,20221014,000000,9.54,9.54,9.21,9.25,21417,0
+CSTE.US,D,20221017,000000,9.4982,9.6,9.36,9.44,32107,0
+CSTE.US,D,20221018,000000,9.54,9.58,9.35,9.45,22313,0
+CSTE.US,D,20221019,000000,9.46,9.46,9.1956,9.28,22272,0
+CSTE.US,D,20221020,000000,9.33,9.35,9.06,9.17,20539,0
+CSTE.US,D,20221021,000000,9.26,9.445,9.132,9.27,41767,0
+CSTE.US,D,20221024,000000,9.28,9.51,9.21,9.32,59379,0
+CSTE.US,D,20221025,000000,9.35,9.71,9.35,9.57,35741,0
+CSTE.US,D,20221026,000000,9.68,9.77,9.55,9.65,40426,0
+CSTE.US,D,20221027,000000,9.56,9.7,9.32,9.34,54124,0
+CSTE.US,D,20221028,000000,9.39,9.45,9.17,9.3,121809,0
+CSTE.US,D,20221031,000000,9.29,9.38,8.87,8.88,76376,0
+CSTE.US,D,20221101,000000,8.91,8.91,8.74,8.82,90583,0
+CSTE.US,D,20221102,000000,8.73,8.805,8.43,8.47,157488,0
+CSTE.US,D,20221103,000000,8.44,8.52,8.05,8.18,62904,0
+CSTE.US,D,20221104,000000,8.27,8.3131,8.15,8.27,44315,0
+CSTE.US,D,20221107,000000,8.29,8.37,8.22,8.3,72167,0
+CSTE.US,D,20221108,000000,8.3,8.609,8.3,8.53,200133,0
+CSTE.US,D,20221109,000000,8,8.095,6.915,6.96,553696,0
+CSTE.US,D,20221110,000000,7.2,7.2918,6.92,7,387577,0
+CSTE.US,D,20221111,000000,7.02,7.37,7.02,7.12,74995,0
+CSTE.US,D,20221114,000000,7.1,7.185,6.7,6.77,400470,0
+CSTE.US,D,20221115,000000,6.94,7.04,6.72,6.77,195061,0
+CSTE.US,D,20221116,000000,6.96,7.06,6.7,6.83,278794,0
+CSTE.US,D,20221117,000000,6.76,6.91,6.5,6.52,169195,0
+CSTE.US,D,20221118,000000,6.64,6.64,6.5,6.59,102405,0
+CSTE.US,D,20221121,000000,6.56,6.565,6.27,6.31,342871,0
+CSTE.US,D,20221122,000000,6.4,6.54,6.28,6.46,193940,0
+CSTE.US,D,20221123,000000,6.41,6.46,6.3,6.32,161096,0
+CSTE.US,D,20221125,000000,6.31,6.55,6.31,6.51,35343,0
+CSTE.US,D,20221128,000000,6.43,6.51,6.04,6.15,445656,0
+CSTE.US,D,20221129,000000,6.22,6.315,6.12,6.2,98966,0
+CSTE.US,D,20221130,000000,6.2,6.33,6.08,6.27,101794,0
+CSTE.US,D,20221201,000000,6.3,6.43,6.14,6.36,128955,0
+CSTE.US,D,20221202,000000,6.3,6.365,6.2,6.26,70588,0
+CSTE.US,D,20221205,000000,6.24,6.24,6.1,6.13,91527,0
+CSTE.US,D,20221206,000000,6.13,6.155,6.03,6.1,230140,0
+CSTE.US,D,20221207,000000,6.13,6.1556,6,6,100343,0
+CSTE.US,D,20221208,000000,6,6.19,5.98,6.12,98948,0
+CSTE.US,D,20221209,000000,6.04,6.21,6.04,6.08,54037,0
+CSTE.US,D,20221212,000000,6.04,6.2,5.9,6.12,127618,0
+CSTE.US,D,20221213,000000,6.24,6.46,6.06,6.1,120159,0
+CSTE.US,D,20221214,000000,6.11,6.23,6.04,6.07,60151,0
+CSTE.US,D,20221215,000000,6.01,6.07,5.81,5.87,119872,0
+CSTE.US,D,20221216,000000,5.8,5.87,5.68,5.75,151633,0
+CSTE.US,D,20221219,000000,5.85,5.85,5.61,5.68,95246,0
+CSTE.US,D,20221220,000000,5.65,5.85,5.6111,5.67,180785,0
+CSTE.US,D,20221221,000000,5.7,5.85,5.68,5.74,55288,0
+CSTE.US,D,20221222,000000,5.69,5.76,5.59,5.74,84543,0
+CSTE.US,D,20221223,000000,5.75,5.86,5.69,5.83,35737,0
+CSTE.US,D,20221227,000000,5.83,5.9399,5.74,5.8,65453,0
+CSTE.US,D,20221228,000000,5.79,5.81,5.6,5.62,36489,0
+CSTE.US,D,20221229,000000,5.63,5.74,5.62,5.72,56094,0
+CSTE.US,D,20221230,000000,5.71,5.79,5.65,5.71,64903,0
+CSTE.US,D,20230103,000000,5.81,6.19,5.81,6.16,121544,0
+CSTE.US,D,20230104,000000,6.28,6.5,6.115,6.42,83745,0
+CSTE.US,D,20230105,000000,6.44,6.47,6.29,6.36,41031,0
+CSTE.US,D,20230106,000000,6.47,6.51,6.35,6.47,46548,0
+CSTE.US,D,20230109,000000,6.405,6.53,6.3,6.31,27685,0
+CSTE.US,D,20230110,000000,6.26,6.4,6.24,6.29,78789,0
+CSTE.US,D,20230111,000000,6.35,6.38,6.24,6.35,88584,0
+CSTE.US,D,20230112,000000,6.41,6.53,6.36,6.5,62193,0
+CSTE.US,D,20230113,000000,6.5,6.55,6.45,6.49,49743,0
+CSTE.US,D,20230117,000000,6.49,6.5,6.24,6.34,60673,0
+CSTE.US,D,20230118,000000,6.38,6.39,6.12,6.17,43308,0
+CSTE.US,D,20230119,000000,6.07,6.07,5.83,5.91,155981,0
+CSTE.US,D,20230120,000000,5.94,6.08,5.8,6.05,89047,0
+CSTE.US,D,20230123,000000,6.07,6.3,6.02,6.23,90795,0
+CSTE.US,D,20230124,000000,6.23,6.29,6.01,6.05,46475,0
+CSTE.US,D,20230125,000000,5.98,6.09,5.9,6.05,27841,0
+CSTE.US,D,20230126,000000,6.09,6.13,5.91,6,59099,0
+CSTE.US,D,20230127,000000,6.03,6.16,5.97,6.04,61843,0
+CSTE.US,D,20230130,000000,6,6.03,5.96,5.96,51669,0
+CSTE.US,D,20230131,000000,6.01,6.28,6.01,6.24,86618,0
+CSTE.US,D,20230201,000000,6.25,6.34,6.16,6.26,76175,0
+CSTE.US,D,20230202,000000,6.26,6.5457,6.26,6.4,198638,0
+CSTE.US,D,20230203,000000,6.35,6.54,6.3,6.48,84139,0
+CSTE.US,D,20230206,000000,6.47,6.47,6.32,6.34,43716,0
+CSTE.US,D,20230207,000000,6.3,6.36,6.18,6.3,72347,0
+CSTE.US,D,20230208,000000,6.29,6.37,6.18,6.23,113654,0
+CSTE.US,D,20230209,000000,6.255,6.35,6.12,6.14,61278,0
+CSTE.US,D,20230210,000000,6.11,6.18,5.965,6.05,121992,0
+CSTE.US,D,20230213,000000,6.01,6.165,5.98,6.13,76642,0
+CSTE.US,D,20230214,000000,6.07,6.19,5.99,6.15,32311,0
+CSTE.US,D,20230215,000000,6.14,6.17,5.9615,6.15,183787,0
+CSTE.US,D,20230216,000000,6.11,6.18,6,6.11,31062,0
+CSTE.US,D,20230217,000000,6.18,6.18,6.03,6.07,69469,0
+CSTE.US,D,20230221,000000,6.02,6.1,5.89,5.89,60506,0
+CSTE.US,D,20230222,000000,5.93,5.99,5.8,5.96,68732,0
+CSTE.US,D,20230223,000000,5.99,6.04,5.8714,5.97,23926,0
+CSTE.US,D,20230224,000000,5.9,5.99,5.8,5.94,67349,0
+CSTE.US,D,20230227,000000,5.96,6.04,5.91,5.95,26355,0
+CSTE.US,D,20230228,000000,5.97,5.9807,5.82,5.82,51408,0
+CSTE.US,D,20230301,000000,5.54,5.5649,4.59,4.74,483266,0
+CSTE.US,D,20230302,000000,4.75,4.8459,4.64,4.82,124898,0
+CSTE.US,D,20230303,000000,4.89,5.1314,4.83,5.02,128614,0
+CSTE.US,D,20230306,000000,5.1,5.1,4.61,4.82,247087,0
+CSTE.US,D,20230307,000000,4.82,4.88,4.6,4.66,108432,0
+CSTE.US,D,20230308,000000,4.66,4.69,4.52,4.68,150157,0
+CSTE.US,D,20230309,000000,4.7,4.97,4.67,4.95,230397,0
+CSTE.US,D,20230310,000000,4.95,5.02,4.88,4.96,246207,0
+CSTE.US,D,20230313,000000,4.96,5.01,4.71,4.73,762544,0
+CSTE.US,D,20230314,000000,4.79,4.79,4.59,4.75,153871,0
+CSTE.US,D,20230315,000000,4.58,4.6412,4.36,4.42,159257,0
+CSTE.US,D,20230316,000000,4.38,4.7,4.33,4.37,140212,0
+CSTE.US,D,20230317,000000,4.37,4.37,4.2,4.22,174842,0
+CSTE.US,D,20230320,000000,4.26,4.36,4.16,4.25,91560,0
+CSTE.US,D,20230321,000000,4.29,4.5336,4.29,4.35,72070,0
+CSTE.US,D,20230322,000000,4.33,4.54,4.26,4.3,67817,0
+CSTE.US,D,20230323,000000,4.32,4.33,4.165,4.2,48652,0
+CSTE.US,D,20230324,000000,4.2,4.34,4.15,4.19,150948,0
+CSTE.US,D,20230327,000000,4.24,4.31,4.13,4.24,84081,0
+CSTE.US,D,20230328,000000,4.24,4.24,4.04,4.11,97168,0
+CSTE.US,D,20230329,000000,4.13,4.13,3.935,3.99,133581,0
+CSTE.US,D,20230330,000000,4,4.16,3.97,4.04,89253,0
+CSTE.US,D,20230331,000000,4.05,4.19,4.045,4.13,66297,0
+CSTE.US,D,20230403,000000,4.08,4.24,3.97,4.08,112767,0
+CSTE.US,D,20230404,000000,4.09,4.09,3.8,3.92,135412,0
+CSTE.US,D,20230405,000000,3.93,3.93,3.8,3.88,92848,0
+CSTE.US,D,20230406,000000,3.89,3.89,3.75,3.81,72789,0
+CSTE.US,D,20230410,000000,3.85,3.955,3.77,3.82,230023,0
+CSTE.US,D,20230411,000000,3.84,4.03,3.84,3.95,90392,0
+CSTE.US,D,20230412,000000,3.98,4.02,3.69,3.73,139622,0
+CSTE.US,D,20230413,000000,3.75,3.83,3.66,3.75,102600,0
+CSTE.US,D,20230414,000000,3.79,3.85,3.66,3.7,80519,0
+CSTE.US,D,20230417,000000,3.71,3.72,3.61,3.67,82213,0
+CSTE.US,D,20230418,000000,3.7,3.735,3.64,3.68,99039,0
+CSTE.US,D,20230419,000000,3.67,3.67,3.53,3.56,110364,0
+CSTE.US,D,20230420,000000,3.56,3.64,3.51,3.62,101473,0
+CSTE.US,D,20230421,000000,3.59,3.79,3.58,3.77,110084,0
+CSTE.US,D,20230424,000000,3.83,4,3.76,3.94,171410,0
+CSTE.US,D,20230425,000000,3.96,4.27,3.96,4.23,258356,0
+CSTE.US,D,20230426,000000,4.18,4.25,3.9738,4.2,126642,0
+CSTE.US,D,20230427,000000,4.19,4.58,4.05,4.4,240966,0
+CSTE.US,D,20230428,000000,4.39,4.63,4.36,4.56,128066,0
+CSTE.US,D,20230501,000000,4.58,4.77,4.54,4.68,113492,0
+CSTE.US,D,20230502,000000,4.67,4.67,4.41,4.6,104549,0
+CSTE.US,D,20230503,000000,4.69,4.9,4.6,4.78,217301,0
+CSTE.US,D,20230504,000000,4.81,4.81,4.53,4.68,162112,0
+CSTE.US,D,20230505,000000,4.7,4.87,4.66,4.82,70502,0
+CSTE.US,D,20230508,000000,4.82,4.82,4.51,4.6,69864,0
+CSTE.US,D,20230509,000000,4.64,4.71,4.47,4.7,197565,0
+CSTE.US,D,20230510,000000,4.45,4.94,4.21,4.845,506567,0
+CSTE.US,D,20230511,000000,4.79,4.79,4.56,4.605,104307,0
+CSTE.US,D,20230512,000000,4.6,4.68,4.59,4.65,75386,0
+CSTE.US,D,20230515,000000,4.71,4.96,4.6601,4.84,95441,0
+CSTE.US,D,20230516,000000,4.84,4.84,4.65,4.71,85099,0
+CSTE.US,D,20230517,000000,4.71,4.85,4.71,4.81,63487,0
+CSTE.US,D,20230518,000000,4.82,4.9199,4.75,4.83,122904,0
+CSTE.US,D,20230519,000000,4.89,4.9,4.77,4.8,130152,0
+CSTE.US,D,20230522,000000,4.78,4.79,4.68,4.7,203217,0
+CSTE.US,D,20230523,000000,4.7,4.715,4.57,4.6,110200,0
+CSTE.US,D,20230524,000000,4.58,4.58,4.4166,4.5,145011,0
+CSTE.US,D,20230525,000000,4.53,4.85,4.51,4.79,222105,0
+CSTE.US,D,20230526,000000,4.78,4.92,4.76,4.85,136143,0
+CSTE.US,D,20230530,000000,4.85,4.91,4.77,4.8,105094,0
+CSTE.US,D,20230531,000000,4.76,4.814,4.56,4.64,117396,0
+CSTE.US,D,20230601,000000,4.68,4.68,4.35,4.48,164341,0
+CSTE.US,D,20230602,000000,4.51,4.69,4.5,4.67,121224,0
+CSTE.US,D,20230605,000000,4.63,4.63,4.52,4.6,157419,0
+CSTE.US,D,20230606,000000,4.62,4.8,4.59,4.76,132644,0
+CSTE.US,D,20230607,000000,4.75,5.07,4.75,5.01,188297,0
+CSTE.US,D,20230608,000000,4.96,5.0322,4.72,4.85,198390,0
+CSTE.US,D,20230609,000000,4.85,4.945,4.72,4.83,139622,0
+CSTE.US,D,20230612,000000,4.8,4.8,4.54,4.6,121198,0
+CSTE.US,D,20230613,000000,4.61,4.77,4.61,4.73,98836,0
+CSTE.US,D,20230614,000000,4.71,4.79,4.55,4.64,202274,0
+CSTE.US,D,20230615,000000,4.67,4.9,4.6,4.75,127837,0
+CSTE.US,D,20230616,000000,4.8,4.81,4.63,4.7,196429,0
+CSTE.US,D,20230620,000000,4.71,4.81,4.53,4.73,190280,0
+CSTE.US,D,20230621,000000,4.75,4.755,4.59,4.6,136032,0
+CSTE.US,D,20230622,000000,4.59,5.1,4.51,5.03,383331,0
+CSTE.US,D,20230623,000000,4.95,5.49,4.9,5.3,3565476,0
+CSTE.US,D,20230626,000000,5.3435,5.62,5.26,5.46,150401,0
+CSTE.US,D,20230627,000000,5.45,5.47,5.2,5.27,114707,0
+CSTE.US,D,20230628,000000,5.29,5.292,5.16,5.24,135397,0
+CSTE.US,D,20230629,000000,5.25,5.27,5.08,5.24,100652,0
+CSTE.US,D,20230630,000000,5.25,5.31,5.24,5.24,74882,0
+CSTE.US,D,20230703,000000,5.21,5.365,5.1886,5.31,43485,0
+CSTE.US,D,20230705,000000,5.24,5.32,5.15,5.22,73945,0
+CSTE.US,D,20230706,000000,5.23,5.25,5.12,5.15,163215,0
+CSTE.US,D,20230707,000000,5.18,5.21,5.08,5.1,68077,0
+CSTE.US,D,20230710,000000,5.12,5.29,5.12,5.29,134385,0
+CSTE.US,D,20230711,000000,5.3,5.41,5.21,5.26,145568,0
+CSTE.US,D,20230712,000000,5.33,5.35,5.28,5.34,113825,0
+CSTE.US,D,20230713,000000,5.34,5.49,5.33,5.395,80749,0
+CSTE.US,D,20230714,000000,5.4,5.55,5.35,5.53,200268,0
+CSTE.US,D,20230717,000000,5.55,5.59,5.4,5.55,123692,0
+CSTE.US,D,20230718,000000,5.55,5.68,5.52,5.53,72871,0
+CSTE.US,D,20230719,000000,5.56,5.7145,5.56,5.59,57532,0
+CSTE.US,D,20230720,000000,5.6,5.61,5.38,5.5,85888,0
+CSTE.US,D,20230721,000000,5.53,5.53,5.39,5.4,36657,0
+CSTE.US,D,20230724,000000,5.44,5.71,5.4,5.6,91355,0
+CSTE.US,D,20230725,000000,5.56,5.605,5.5,5.54,19288,0
+CSTE.US,D,20230726,000000,5.54,5.58,5.4,5.41,49551,0
+CSTE.US,D,20230727,000000,5.43,5.56,5.41,5.47,58385,0
+CSTE.US,D,20230728,000000,5.47,5.56,5.44,5.54,36544,0
+CSTE.US,D,20230731,000000,5.52,5.64,5.51,5.6,41009,0
+CSTE.US,D,20230801,000000,5.54,5.66,5.47,5.5,89318,0
+CSTE.US,D,20230802,000000,5.49,5.49,5.25,5.3,104816,0
+CSTE.US,D,20230803,000000,5.3,5.41,5.24,5.27,62153,0
+CSTE.US,D,20230804,000000,5.32,5.47,5.28,5.37,40753,0
+CSTE.US,D,20230807,000000,5.37,5.5,5.31,5.42,43196,0
+CSTE.US,D,20230808,000000,5.41,5.45,5.24,5.41,64037,0
+CSTE.US,D,20230809,000000,5.24,5.3438,4.7501,5.2,246021,0
+CSTE.US,D,20230810,000000,5.25,5.26,4.8,4.85,117961,0
+CSTE.US,D,20230811,000000,4.86,4.97,4.76,4.8,68983,0
+CSTE.US,D,20230814,000000,4.8,4.85,4.7,4.77,45478,0
+CSTE.US,D,20230815,000000,4.73,4.73,4.62,4.65,57079,0
+CSTE.US,D,20230816,000000,4.66,4.83,4.6,4.62,43291,0
+CSTE.US,D,20230817,000000,4.62,4.64,4.5574,4.57,37485,0
+CSTE.US,D,20230818,000000,4.52,4.62,4.5,4.54,25436,0
+CSTE.US,D,20230821,000000,4.54,4.54,4.4,4.46,55633,0
+CSTE.US,D,20230822,000000,4.46,4.46,4.24,4.26,63511,0
+CSTE.US,D,20230823,000000,4.33,4.35,4.22,4.31,18728,0
+CSTE.US,D,20230824,000000,4.27,4.27,4.08,4.08,41220,0
+CSTE.US,D,20230825,000000,4.1148,4.16,4.06,4.11,32598,0
+CSTE.US,D,20230828,000000,4.16,4.2,4.04,4.12,53883,0
+CSTE.US,D,20230829,000000,4.08,4.1545,4.075,4.13,27976,0
+CSTE.US,D,20230830,000000,4.12,4.33,4.07,4.25,38840,0
+CSTE.US,D,20230831,000000,4.22,4.26,4.14,4.16,32042,0
+CSTE.US,D,20230901,000000,4.18,4.28,4.16,4.22,39852,0
+CSTE.US,D,20230905,000000,4.17,4.37,4.09,4.12,18436,0
+CSTE.US,D,20230906,000000,4.1,4.3624,4.03,4.03,40582,0
+CSTE.US,D,20230907,000000,4.06,4.23,3.86,3.97,83268,0
+CSTE.US,D,20230908,000000,3.98,4.315,3.95,4.3,71711,0
+CSTE.US,D,20230911,000000,4.3,4.765,4.3,4.64,103819,0
+CSTE.US,D,20230912,000000,4.64,4.94,4.64,4.76,86750,0
+CSTE.US,D,20230913,000000,4.8,5.06,4.7,5,69073,0
+CSTE.US,D,20230914,000000,5.06,5.1021,4.7,4.7,31234,0
+CSTE.US,D,20230915,000000,4.66,4.82,4.6,4.61,35236,0
+CSTE.US,D,20230918,000000,4.61,4.68,4.4,4.41,35268,0
+CSTE.US,D,20230919,000000,4.41,4.44,4.22,4.25,43282,0
+CSTE.US,D,20230920,000000,4.25,4.89,4.25,4.31,30936,0
+CSTE.US,D,20230921,000000,4.31,4.5,4.31,4.48,42455,0
+CSTE.US,D,20230922,000000,4.52,4.52,4.35,4.35,35972,0
+CSTE.US,D,20230925,000000,4.33,4.46,4.1,4.11,34297,0
+CSTE.US,D,20230926,000000,4.11,4.33,4.11,4.18,32984,0
+CSTE.US,D,20230927,000000,4.1961,4.5499,4.1,4.14,40457,0
+CSTE.US,D,20230928,000000,4.19,4.27,4.12,4.26,33046,0
+CSTE.US,D,20230929,000000,4.28,4.445,4.16,4.28,38010,0
+CSTE.US,D,20231002,000000,4.15,4.33,4.12,4.26,51656,0
+CSTE.US,D,20231003,000000,4.28,4.29,4.13,4.23,43245,0
+CSTE.US,D,20231004,000000,4.24,4.66,4.15,4.31,28649,0
+CSTE.US,D,20231005,000000,4.5,4.55,4.2713,4.38,37926,0
+CSTE.US,D,20231006,000000,4.35,4.4415,4.35,4.4,42750,0
+CSTE.US,D,20231009,000000,4.35,4.53,4.16,4.32,28914,0
+CSTE.US,D,20231010,000000,4.26,4.41,4.26,4.4,26820,0
+CSTE.US,D,20231011,000000,4.36,4.45,4.185,4.32,24924,0
+CSTE.US,D,20231012,000000,4.26,4.32,4.11,4.14,35699,0
+CSTE.US,D,20231013,000000,4.13,4.21,4.01,4.01,26880,0
+CSTE.US,D,20231016,000000,4.09,4.26,3.845,4.1,30388,0
+CSTE.US,D,20231017,000000,3.98,4.14,3.97,4.04,32396,0
+CSTE.US,D,20231018,000000,4.01,4.09,3.88,4.02,15687,0
+CSTE.US,D,20231019,000000,3.99,4.0427,3.86,3.92,36951,0
+CSTE.US,D,20231020,000000,3.92,3.92,3.81,3.87,23274,0
+CSTE.US,D,20231023,000000,3.87,3.94,3.78,3.9,28547,0
+CSTE.US,D,20231024,000000,3.8,3.89,3.66,3.77,42940,0
+CSTE.US,D,20231025,000000,3.73,3.77,3.66,3.7,50324,0
+CSTE.US,D,20231026,000000,3.67,3.75,3.617,3.67,15832,0
+CSTE.US,D,20231027,000000,3.7,3.82,3.64,3.82,148466,0
+CSTE.US,D,20231030,000000,3.69,4.05,3.69,3.99,28856,0
+CSTE.US,D,20231031,000000,3.99,4.1257,3.865,4.02,14168,0
+CSTE.US,D,20231101,000000,4,4,3.76,3.77,20727,0
+CSTE.US,D,20231102,000000,3.85,4.11,3.72,3.89,47207,0
+CSTE.US,D,20231103,000000,4.1196,4.1196,3.97,4.08,15890,0
+CSTE.US,D,20231106,000000,4.03,4.4,4.03,4.3,50927,0
+CSTE.US,D,20231107,000000,4.42,4.5,4.22,4.22,164690,0
+CSTE.US,D,20231108,000000,4.27,4.41,3.71,4.23,49774,0
+CSTE.US,D,20231109,000000,4.23,4.23,3.877,4.09,10342,0
+CSTE.US,D,20231110,000000,4.1,4.17,3.955,4.16,16656,0
+CSTE.US,D,20231113,000000,4.13,4.19,3.97,4.06,18337,0
+CSTE.US,D,20231114,000000,4.09,4.42,3.96,4.19,32123,0
+CSTE.US,D,20231115,000000,4.23,4.355,3.98,4.17,20765,0
+CSTE.US,D,20231116,000000,4.2,4.2,4.03,4.15,14114,0
+CSTE.US,D,20231117,000000,4.23,4.26,4.075,4.15,18681,0
+CSTE.US,D,20231120,000000,4.16,4.18,3.8935,3.99,35090,0
+CSTE.US,D,20231121,000000,4.02,4.09,3.71,3.77,104612,0
+CSTE.US,D,20231122,000000,3.75,4,3.72,3.86,95760,0
+CSTE.US,D,20231124,000000,3.88,3.99,3.73,3.99,40795,0
+CSTE.US,D,20231127,000000,3.92,4,3.83,3.99,50680,0
+CSTE.US,D,20231128,000000,4,4.07,3.9112,4.03,47426,0
+CSTE.US,D,20231129,000000,4.08,4.08,3.85,4.07,69958,0
+CSTE.US,D,20231130,000000,4.02,4.09,4,4.06,25311,0
+CSTE.US,D,20231201,000000,4.08,4.24,4.03,4.2,58623,0
+CSTE.US,D,20231204,000000,4.03,4.205,4.03,4.19,38760,0
+CSTE.US,D,20231205,000000,4.2,4.28,4.09,4.23,38233,0
+CSTE.US,D,20231206,000000,4.2,4.24,4.14,4.21,21976,0
+CSTE.US,D,20231207,000000,4.23,4.23,4.105,4.18,19023,0
+CSTE.US,D,20231208,000000,4.2751,4.2751,4.095,4.23,10065,0
+CSTE.US,D,20231211,000000,4.2,4.21,4.12,4.15,10526,0
+CSTE.US,D,20231212,000000,4.19,4.34,4.12,4.21,38575,0
+CSTE.US,D,20231213,000000,4.1,4.21,3.73,3.8,119531,0
+CSTE.US,D,20231214,000000,3.9,3.9,3.56,3.6,204150,0
+CSTE.US,D,20231215,000000,3.76,4.02,3.5002,3.94,67967,0
+CSTE.US,D,20231218,000000,3.8,3.9099,3.77,3.8,27218,0
+CSTE.US,D,20231219,000000,3.81,3.9,3.75,3.86,45502,0
+CSTE.US,D,20231220,000000,3.82,3.965,3.81,3.87,24608,0
+CSTE.US,D,20231221,000000,3.94,3.9495,3.805,3.85,39662,0
+CSTE.US,D,20231222,000000,3.8199,3.965,3.8199,3.94,21799,0
+CSTE.US,D,20231226,000000,3.94,3.97,3.81,3.9,24564,0
+CSTE.US,D,20231227,000000,3.87,3.995,3.55,3.67,154055,0
+CSTE.US,D,20231228,000000,3.72,3.85,3.69,3.83,64033,0
+CSTE.US,D,20231229,000000,3.77,3.8608,3.71,3.74,54709,0
+CSTE.US,D,20240102,000000,3.87,4.239,3.87,4.08,111934,0
+CSTE.US,D,20240103,000000,4.025,4.16,4.01,4.03,42409,0
+CSTE.US,D,20240104,000000,4.01,4.23,4.01,4.16,47310,0
+CSTE.US,D,20240105,000000,4.145,4.2,4.08,4.19,15990,0
+CSTE.US,D,20240108,000000,4.22,4.32,4.13,4.16,65840,0
+CSTE.US,D,20240109,000000,4.14,4.22,4.08,4.12,27473,0
+CSTE.US,D,20240110,000000,4.08,4.24,4.08,4.13,21390,0
+CSTE.US,D,20240111,000000,4.11,4.15,4.09,4.11,33432,0
+CSTE.US,D,20240112,000000,4.13,4.17,3.99,4.13,25650,0
+CSTE.US,D,20240116,000000,4.13,4.135,3.89,3.99,69147,0
+CSTE.US,D,20240117,000000,3.98,4.07,3.87,3.94,27752,0
+CSTE.US,D,20240118,000000,3.98,3.98,3.88,3.92,17784,0
+CSTE.US,D,20240119,000000,4.04,4.13,4.0057,4.09,12504,0
+CSTE.US,D,20240122,000000,4.13,4.22,4.05,4.18,24494,0
+CSTE.US,D,20240123,000000,4.15,4.2,4.1,4.16,14274,0
+CSTE.US,D,20240124,000000,4.1,4.15,4.03,4.11,9203,0
+CSTE.US,D,20240125,000000,4.15,4.15,4.1,4.14,5948,0
+CSTE.US,D,20240126,000000,4.17,4.19,4.05,4.14,15351,0
+CSTE.US,D,20240129,000000,4.14,4.18,4.035,4.09,157922,0
+CSTE.US,D,20240130,000000,4.06,4.17,3.93,4.08,73942,0
+CSTE.US,D,20240131,000000,4.1,4.14,3.92,4,34904,0
+CSTE.US,D,20240201,000000,3.91,4.09,3.8,4,132243,0
+CSTE.US,D,20240202,000000,3.95,4.04,3.9,3.9,26909,0
+CSTE.US,D,20240205,000000,3.89,4.13,3.89,4.06,11500,0
+CSTE.US,D,20240206,000000,3.9475,4,3.89,3.95,47448,0
+CSTE.US,D,20240207,000000,3.98,4.06,3.91,4,11855,0
+CSTE.US,D,20240208,000000,3.98,4.1347,3.98,4.11,8627,0
+CSTE.US,D,20240209,000000,4.08,4.15,4.0401,4.14,8209,0
+CSTE.US,D,20240212,000000,4.15,4.2,3.98,4.01,31623,0
+CSTE.US,D,20240213,000000,4.02,4.02,3.83,3.88,31737,0
+CSTE.US,D,20240214,000000,3.95,3.9799,3.83,3.86,21912,0
+CSTE.US,D,20240215,000000,3.8,3.88,3.8,3.85,36362,0
+CSTE.US,D,20240216,000000,3.94,3.98,3.81,3.81,8740,0
+CSTE.US,D,20240220,000000,3.82,4.07,3.82,3.92,19533,0
+CSTE.US,D,20240221,000000,3.91,4.1656,3.86,4.1,41309,0
+CSTE.US,D,20240222,000000,4.12,4.12,3.85,3.96,12138,0
+CSTE.US,D,20240223,000000,3.93,4.12,3.91,4.12,26917,0
+CSTE.US,D,20240226,000000,4.09,4.47,4.09,4.31,204745,0
+CSTE.US,D,20240227,000000,4.32,4.76,4.27,4.48,201390,0
+CSTE.US,D,20240228,000000,4.4,4.5,4.34,4.41,74378,0
+CSTE.US,D,20240229,000000,4.4,4.52,4.33,4.42,61142,0
+CSTE.US,D,20240301,000000,4.37,4.45,4.3,4.3,24065,0
+CSTE.US,D,20240304,000000,4.3,4.39,4.12,4.16,33551,0
+CSTE.US,D,20240305,000000,4.15,4.315,4.15,4.26,179208,0
+CSTE.US,D,20240306,000000,4.4,4.53,4.26,4.48,91532,0
+CSTE.US,D,20240307,000000,4.48,4.48,4.32,4.4,39604,0
+CSTE.US,D,20240308,000000,4.38,4.4899,4.2801,4.35,10818,0
+CSTE.US,D,20240311,000000,4.3,4.36,4.12,4.12,72039,0
+CSTE.US,D,20240312,000000,4.16,4.25,4.04,4.2,58981,0
+CSTE.US,D,20240313,000000,4.18,4.21,4.09,4.18,22474,0
+CSTE.US,D,20240314,000000,4.16,4.18,4.03,4.14,27868,0
+CSTE.US,D,20240315,000000,4.2,4.21,4,4.02,34819,0
+CSTE.US,D,20240318,000000,4,4,3.9,3.95,39803,0
+CSTE.US,D,20240319,000000,3.9,3.96,3.87,3.89,31840,0
+CSTE.US,D,20240320,000000,3.89,3.9322,3.76,3.79,67696,0
+CSTE.US,D,20240321,000000,3.84,3.9999,3.7975,3.81,43165,0
+CSTE.US,D,20240322,000000,3.95,4.1199,3.82,4,47881,0
+CSTE.US,D,20240325,000000,4.01,4.18,3.975,4.13,55499,0
+CSTE.US,D,20240326,000000,4.15,4.2,4.07,4.07,39558,0
+CSTE.US,D,20240327,000000,4.15,4.155,4.07,4.07,116644,0
+CSTE.US,D,20240328,000000,4.11,4.19,4.09,4.09,115138,0
+CSTE.US,D,20240401,000000,4.11,4.1762,4.07,4.14,25796,0
+CSTE.US,D,20240402,000000,4.13,4.16,4.04,4.11,53986,0
+CSTE.US,D,20240403,000000,4.11,4.22,4.11,4.2,52058,0
+CSTE.US,D,20240404,000000,4.22,4.22,4.05,4.16,174330,0
+CSTE.US,D,20240405,000000,4.16,4.25,4.15,4.22,205287,0
+CSTE.US,D,20240408,000000,4.22,5,4.2084,4.97,133861,0
+CSTE.US,D,20240409,000000,4.97,5.84,4.95,5.67,364956,0
+CSTE.US,D,20240410,000000,5.77,6.36,5.72,6.15,304223,0
+CSTE.US,D,20240411,000000,5.82,6,5,5.12,411225,0
+CSTE.US,D,20240412,000000,5.08,5.45,5,5.38,90561,0
+CSTE.US,D,20240415,000000,5.38,5.8,5.36,5.67,146039,0
+CSTE.US,D,20240416,000000,5.87,5.87,5.38,5.45,66158,0
+CSTE.US,D,20240417,000000,5.45,5.63,5.3,5.53,52119,0
+CSTE.US,D,20240418,000000,5.58,5.585,5.42,5.44,73753,0
+CSTE.US,D,20240419,000000,5.45,5.7,5.21,5.69,75223,0
+CSTE.US,D,20240422,000000,5.74,6.2,5.7,6.14,158903,0
+CSTE.US,D,20240423,000000,6.11,6.56,6.11,6.47,164242,0
+CSTE.US,D,20240424,000000,6.5,6.81,6.48,6.73,173181,0
+CSTE.US,D,20240425,000000,6.75,6.75,6.2301,6.27,99194,0
+CSTE.US,D,20240426,000000,6.3,6.455,6.12,6.19,99990,0
+CSTE.US,D,20240429,000000,6.01,6.21,5.8211,5.89,154271,0
+CSTE.US,D,20240430,000000,5.86,6.37,5.86,6.31,69210,0
+CSTE.US,D,20240501,000000,6.27,6.48,6.23,6.31,42623,0
+CSTE.US,D,20240502,000000,6.46,6.5589,6.28,6.39,67025,0
+CSTE.US,D,20240503,000000,6.4161,6.47,6.3,6.39,22763,0
+CSTE.US,D,20240506,000000,6.33,6.65,6.3,6.46,118244,0
+CSTE.US,D,20240507,000000,6.57,6.75,6.56,6.61,80081,0
+CSTE.US,D,20240508,000000,6.55,6.55,5.45,5.94,426820,0
+CSTE.US,D,20240509,000000,5.87,6.09,5.87,5.95,118444,0
+CSTE.US,D,20240510,000000,5.91,6.18,5.91,6.17,100733,0
+CSTE.US,D,20240513,000000,6.24,6.43,6.185,6.33,124551,0
+CSTE.US,D,20240514,000000,6.23,6.44,6.23,6.38,54424,0
+CSTE.US,D,20240515,000000,6.37,6.51,6.2701,6.43,54290,0
+CSTE.US,D,20240516,000000,6.39,6.43,6.23,6.35,92410,0
+CSTE.US,D,20240517,000000,6.29,6.38,6.2301,6.38,87793,0
+CSTE.US,D,20240520,000000,6.36,6.38,5.98,5.98,84174,0
+CSTE.US,D,20240521,000000,5.99,6.05,5.85,5.95,144376,0
+CSTE.US,D,20240522,000000,5.92,5.96,5.78,5.9,45529,0
+CSTE.US,D,20240523,000000,5.9,5.93,5.6,5.81,86184,0
+CSTE.US,D,20240524,000000,5.8,5.88,5.2,5.84,207851,0
+CSTE.US,D,20240528,000000,5.84,5.95,5.58,5.77,79427,0
+CSTE.US,D,20240529,000000,5.81,5.895,5.535,5.68,73427,0
+CSTE.US,D,20240530,000000,5.68,5.83,5.68,5.78,33022,0
+CSTE.US,D,20240531,000000,5.79,5.99,5.7,5.98,72691,0
+CSTE.US,D,20240603,000000,6,6.04,5.6,5.75,75229,0
+CSTE.US,D,20240604,000000,5.7,5.89,5.61,5.67,41009,0
+CSTE.US,D,20240605,000000,5.62,5.85,5.57,5.83,42026,0
+CSTE.US,D,20240606,000000,5.78,5.8,5.67,5.72,37446,0
+CSTE.US,D,20240607,000000,5.73,5.75,5.43,5.45,50495,0
+CSTE.US,D,20240610,000000,5.25,5.66,5.25,5.59,48941,0
+CSTE.US,D,20240611,000000,5.55,5.65,5.39,5.41,59427,0
+CSTE.US,D,20240612,000000,5.51,5.5253,5.36,5.42,52523,0
+CSTE.US,D,20240613,000000,5.5,5.68,5.4,5.63,45354,0
+CSTE.US,D,20240614,000000,5.38,5.82,5.38,5.74,63902,0
+CSTE.US,D,20240617,000000,5.75,5.77,5.23,5.33,71576,0
+CSTE.US,D,20240618,000000,5.33,5.51,5.21,5.32,61338,0
+CSTE.US,D,20240620,000000,5.29,5.57,5.06,5.13,78275,0
+CSTE.US,D,20240621,000000,5.19,5.28,5.03,5.1,54469,0
+CSTE.US,D,20240624,000000,5.05,5.16,4.91,5.1,118554,0
+CSTE.US,D,20240625,000000,5.115,5.115,4.89,4.92,84174,0
+CSTE.US,D,20240626,000000,4.9,5.09,4.82,4.99,129788,0
+CSTE.US,D,20240627,000000,5.01,5.3,4.98,5.11,141860,0
+CSTE.US,D,20240628,000000,5.21,5.38,4.87,5,3033920,0
+CSTE.US,D,20240701,000000,4.94,5.059,4.8,4.95,119663,0
+CSTE.US,D,20240702,000000,4.88,4.95,4.82,4.86,57405,0
+CSTE.US,D,20240703,000000,4.91,4.91,4.8,4.8,25550,0
+CSTE.US,D,20240705,000000,4.78,4.88,4.67,4.68,113085,0
+CSTE.US,D,20240708,000000,4.73,5.26,4.73,5.23,93085,0
+CSTE.US,D,20240709,000000,5.23,5.4,5.23,5.35,93944,0
+CSTE.US,D,20240710,000000,5.4,5.45,5.09,5.13,200004,0
+CSTE.US,D,20240711,000000,5.22,5.43,5.22,5.41,80115,0
+CSTE.US,D,20240712,000000,5.48,5.63,5.45,5.61,78648,0
+CSTE.US,D,20240715,000000,5.65,5.75,5.44,5.72,111001,0
+CSTE.US,D,20240716,000000,5.75,5.82,5.66,5.79,60424,0
+CSTE.US,D,20240717,000000,5.8,5.83,5.55,5.7,81319,0
+CSTE.US,D,20240718,000000,5.69,5.76,5.46,5.57,70233,0
+CSTE.US,D,20240719,000000,5.62,5.66,5.37,5.37,41323,0
+CSTE.US,D,20240722,000000,5.41,5.8,5.35,5.77,93995,0
+CSTE.US,D,20240723,000000,5.75,5.9,5.67,5.83,42596,0
+CSTE.US,D,20240724,000000,5.82,5.89,5.545,5.87,136876,0
+CSTE.US,D,20240725,000000,5.94,5.97,5.8001,5.93,75045,0
+CSTE.US,D,20240726,000000,5.97,6.13,5.97,6.12,67492,0
+CSTE.US,D,20240729,000000,6.13,6.15,5.91,6.04,89379,0
+CSTE.US,D,20240730,000000,6.07,6.18,6.0416,6.12,66470,0
+CSTE.US,D,20240731,000000,6.24,6.38,5.92,6.34,294727,0
+CSTE.US,D,20240801,000000,6.39,6.54,5.96,6.13,145696,0
+CSTE.US,D,20240802,000000,5.94,5.94,5.6,5.72,73553,0
+CSTE.US,D,20240805,000000,5.33,5.5,5.25,5.25,78952,0
+CSTE.US,D,20240806,000000,5.3,5.49,5.2,5.25,95292,0
+CSTE.US,D,20240807,000000,5.36,5.5125,4.68,4.86,115992,0
+CSTE.US,D,20240808,000000,4.71,4.78,4.3595,4.78,101608,0
+CSTE.US,D,20240809,000000,4.87,4.87,4.72,4.72,30891,0
+CSTE.US,D,20240812,000000,4.67,4.67,4.25,4.26,76712,0
+CSTE.US,D,20240813,000000,4.6,4.62,4.32,4.58,107098,0
+CSTE.US,D,20240814,000000,4.6,4.65,4.5,4.64,53721,0
+CSTE.US,D,20240815,000000,4.69,4.7,4.5,4.66,75000,0
+CSTE.US,D,20240816,000000,4.66,4.67,4.36,4.37,86626,0
+CSTE.US,D,20240819,000000,4.3,4.485,4.3,4.42,62420,0
+CSTE.US,D,20240820,000000,4.41,4.53,4.41,4.46,32009,0
+CSTE.US,D,20240821,000000,4.5,4.65,4.4558,4.59,30749,0
+CSTE.US,D,20240822,000000,4.58,4.71,4.43,4.6,90389,0
+CSTE.US,D,20240823,000000,4.66,4.94,4.66,4.9,33747,0
+CSTE.US,D,20240826,000000,4.93,5.22,4.8,5.18,132190,0
+CSTE.US,D,20240827,000000,5.15,5.15,4.915,4.96,23951,0
+CSTE.US,D,20240828,000000,4.96,5.025,4.9,4.93,29032,0
+CSTE.US,D,20240829,000000,4.94,5.05,4.93,4.95,62803,0
+CSTE.US,D,20240830,000000,4.92,5.28,4.8201,4.9,29721,0
+CSTE.US,D,20240903,000000,4.9,5.02,4.73,4.77,42914,0
+CSTE.US,D,20240904,000000,4.74,4.93,4.7,4.77,25685,0
+CSTE.US,D,20240905,000000,4.75,4.75,4.5,4.55,47801,0
+CSTE.US,D,20240906,000000,4.56,4.615,4.41,4.48,53580,0
+CSTE.US,D,20240909,000000,4.52,4.7,4.52,4.66,24921,0
+CSTE.US,D,20240910,000000,4.66,4.73,4.46,4.58,28425,0
+CSTE.US,D,20240911,000000,4.58,4.58,4.45,4.5,12789,0
+CSTE.US,D,20240912,000000,4.53,4.7,4.45,4.58,32027,0
+CSTE.US,D,20240913,000000,4.67,4.89,4.61,4.8,18157,0
+CSTE.US,D,20240916,000000,4.8,4.85,4.73,4.83,11839,0
+CSTE.US,D,20240917,000000,4.8,4.8,4.5298,4.62,62938,0
+CSTE.US,D,20240918,000000,4.61,4.82,4.5292,4.73,23355,0
+CSTE.US,D,20240919,000000,4.84,4.85,4.675,4.82,23456,0
+CSTE.US,D,20240920,000000,4.65,4.9,4.642,4.85,167325,0
+CSTE.US,D,20240923,000000,4.82,4.82,4.5664,4.63,27493,0
+CSTE.US,D,20240924,000000,4.63,4.865,4.63,4.67,30122,0
+CSTE.US,D,20240925,000000,4.61,4.63,4.53,4.57,15241,0
+CSTE.US,D,20240926,000000,4.63,4.63,4.47,4.48,38154,0
+CSTE.US,D,20240927,000000,4.54,4.68,4.49,4.57,24612,0
+CSTE.US,D,20240930,000000,4.7,4.7,4.5,4.56,16673,0
+CSTE.US,D,20241001,000000,4.53,4.57,4.43,4.48,25486,0
+CSTE.US,D,20241002,000000,4.48,4.575,4.47,4.52,10662,0
+CSTE.US,D,20241003,000000,4.51,4.63,4.5,4.5,16566,0
+CSTE.US,D,20241004,000000,4.57,4.6299,4.44,4.5,12490,0
+CSTE.US,D,20241007,000000,4.5,4.65,4.49,4.59,26849,0
+CSTE.US,D,20241008,000000,4.59,4.59,4.31,4.39,30119,0
+CSTE.US,D,20241009,000000,4.42,4.53,4.41,4.47,25553,0
+CSTE.US,D,20241010,000000,4.44,4.53,4.36,4.41,13907,0
+CSTE.US,D,20241011,000000,4.1935,4.54,4.1935,4.54,14715,0
+CSTE.US,D,20241014,000000,4.5,4.55,4.28,4.37,29994,0
+CSTE.US,D,20241015,000000,4.38,4.45,4.31,4.36,26349,0
+CSTE.US,D,20241016,000000,4.39,4.42,4.29,4.42,71392,0
+CSTE.US,D,20241017,000000,4.41,4.42,4.3,4.41,16649,0
+CSTE.US,D,20241018,000000,4.39,4.5,4.31,4.46,33626,0
+CSTE.US,D,20241021,000000,4.52,4.5499,4.31,4.4,53211,0
+CSTE.US,D,20241022,000000,4.37,4.465,4.335,4.43,57445,0
+CSTE.US,D,20241023,000000,4.4,4.46,4.38,4.45,17746,0
+CSTE.US,D,20241024,000000,4.44,4.48,4.3701,4.44,12805,0
+CSTE.US,D,20241025,000000,4.48,4.52,4.36,4.37,19615,0
+CSTE.US,D,20241028,000000,4.42,4.49,4.42,4.47,21159,0
+CSTE.US,D,20241029,000000,4.42,4.42,4.2,4.2,20489,0
+CSTE.US,D,20241030,000000,4.2,4.29,4.14,4.2,25797,0
+CSTE.US,D,20241031,000000,4.09,4.19,3.96,4.03,29286,0
+CSTE.US,D,20241101,000000,4.12,4.1517,3.9,4.05,38807,0
+CSTE.US,D,20241104,000000,4.05,4.16,4.01,4.15,49361,0
+CSTE.US,D,20241105,000000,4.13,4.14,3.89,3.92,103225,0
+CSTE.US,D,20241106,000000,4.15,4.46,4.07,4.35,98267,0
+CSTE.US,D,20241107,000000,4.36,4.57,4.22,4.26,89149,0
+CSTE.US,D,20241108,000000,4.25,4.39,4.11,4.27,44566,0
+CSTE.US,D,20241111,000000,4.31,4.41,4.1,4.33,44295,0
+CSTE.US,D,20241112,000000,4.18,4.3161,4.14,4.25,57304,0
+CSTE.US,D,20241113,000000,4.01,4.01,3.82,3.87,58101,0
+CSTE.US,D,20241114,000000,4.015,4.09,3.95,3.99,59081,0
+CSTE.US,D,20241115,000000,4.04,4.12,3.965,4.08,46175,0
+CSTE.US,D,20241118,000000,4.08,4.08,3.9,3.91,16048,0
+CSTE.US,D,20241119,000000,3.85,3.9,3.82,3.88,25487,0
+CSTE.US,D,20241120,000000,3.85,3.8907,3.8,3.83,35599,0
+CSTE.US,D,20241121,000000,3.85,4,3.8,3.98,15436,0
+CSTE.US,D,20241122,000000,4.01,4.15,4.01,4.14,21714,0
+CSTE.US,D,20241125,000000,4.17,4.26,4.1219,4.22,30644,0
+CSTE.US,D,20241126,000000,4.22,4.31,4.1422,4.25,28398,0
+CSTE.US,D,20241127,000000,4.26,4.26,4.1575,4.24,15934,0
+CSTE.US,D,20241129,000000,4.27,4.39,4.24,4.39,28287,0
+CSTE.US,D,20241202,000000,4.37,4.41,4.24,4.33,33019,0
+CSTE.US,D,20241203,000000,4.36,4.36,4.21,4.255,29524,0
+CSTE.US,D,20241204,000000,4.5,4.77,4.4,4.76,131840,0
+CSTE.US,D,20241205,000000,4.7,4.785,4.61,4.72,36231,0
+CSTE.US,D,20241206,000000,4.76,5.04,4.68,4.99,56662,0
+CSTE.US,D,20241209,000000,5,5.0291,4.91,4.92,51356,0
+CSTE.US,D,20241210,000000,4.91,4.99,4.88,4.97,82350,0
+CSTE.US,D,20241211,000000,5.04,5.04,4.89,5.01,119307,0
+CSTE.US,D,20241212,000000,4.97,5.04,4.89,5,64997,0
+CSTE.US,D,20241213,000000,5.04,5.04,4.6132,4.93,75161,0
+CSTE.US,D,20241216,000000,4.93,4.93,4.63,4.78,85288,0
+CSTE.US,D,20241217,000000,4.72,4.76,4.6,4.7,42865,0
+CSTE.US,D,20241218,000000,4.71,4.97,4.61,4.78,73555,0
+CSTE.US,D,20241219,000000,4.79,4.79,4.5,4.61,42124,0
+CSTE.US,D,20241220,000000,4.59,4.66,4.46,4.56,118428,0
+CSTE.US,D,20241223,000000,4.56,4.58,4.4,4.42,41676,0
+CSTE.US,D,20241224,000000,4.41,4.61,4.38,4.49,24819,0
+CSTE.US,D,20241226,000000,4.59,4.59,4.51,4.55,19466,0
+CSTE.US,D,20241227,000000,4.53,4.5885,4.39,4.42,31404,0
+CSTE.US,D,20241230,000000,4.42,4.48,4.32,4.36,44429,0
+CSTE.US,D,20241231,000000,4.41,4.43,4.25,4.25,87055,0
+CSTE.US,D,20250102,000000,4.32,4.5084,4.32,4.47,32431,0
+CSTE.US,D,20250103,000000,4.52,4.535,4.35,4.4,45877,0
+CSTE.US,D,20250106,000000,4.44,4.44,4.3,4.3,54364,0
+CSTE.US,D,20250107,000000,4.33,4.36,4.2,4.25,39609,0
+CSTE.US,D,20250108,000000,4.06,4.255,4.03,4.16,30629,0
+CSTE.US,D,20250110,000000,4.1,4.11,4,4.01,45021,0
+CSTE.US,D,20250113,000000,3.96,4.12,3.96,4.11,25302,0
+CSTE.US,D,20250114,000000,4.18,4.28,4.16,4.25,21045,0
+CSTE.US,D,20250115,000000,4.34,4.4455,4.26,4.33,21026,0
+CSTE.US,D,20250116,000000,4.35,4.35,4.175,4.18,26941,0
+CSTE.US,D,20250117,000000,4.24,4.25,4.105,4.2,25940,0
+CSTE.US,D,20250121,000000,4.18,4.4,4.18,4.29,23605,0
+CSTE.US,D,20250122,000000,4.27,4.32,4.155,4.17,29231,0
+CSTE.US,D,20250123,000000,4.12,4.16,4.07,4.09,24467,0
+CSTE.US,D,20250124,000000,4.1,4.13,4.02,4.02,25717,0
+CSTE.US,D,20250127,000000,4.01,4.3149,3.96,4.25,63624,0
+CSTE.US,D,20250128,000000,4.25,4.49,4.25,4.47,25682,0
+CSTE.US,D,20250129,000000,4.43,4.62,4.39,4.53,47984,0
+CSTE.US,D,20250130,000000,4.45,4.65,4.38,4.58,26387,0
+CSTE.US,D,20250131,000000,4.65,4.67,4.34,4.4,26991,0
+CSTE.US,D,20250203,000000,4.32,4.38,4.1515,4.31,17771,0
+CSTE.US,D,20250204,000000,4.33,4.615,4.33,4.6,27193,0
+CSTE.US,D,20250205,000000,4.67,4.67,4.41,4.47,21087,0
+CSTE.US,D,20250206,000000,4.28,4.44,4.245,4.31,18337,0
+CSTE.US,D,20250207,000000,4.235,4.37,4.1601,4.35,25114,0
+CSTE.US,D,20250210,000000,4.34,4.49,4,4.26,41692,0
+CSTE.US,D,20250211,000000,4.27,4.3,4.09,4.11,20053,0
+CSTE.US,D,20250212,000000,4.04,4.09,3.9754,3.98,23128,0
+CSTE.US,D,20250213,000000,3.94,4.12,3.94,4.06,17130,0
+CSTE.US,D,20250214,000000,4.05,4.15,3.96,3.97,17593,0
+CSTE.US,D,20250218,000000,4,4.139,3.99,4,23215,0
+CSTE.US,D,20250219,000000,4.01,4.02,3.96,4,18972,0
+CSTE.US,D,20250220,000000,3.91,3.965,3.8,3.8,56755,0
+CSTE.US,D,20250221,000000,3.86,3.9,3.8,3.8,47872,0
+CSTE.US,D,20250224,000000,3.83,3.84,3.7,3.78,33362,0
+CSTE.US,D,20250225,000000,3.8,3.89,3.72,3.72,56426,0
+CSTE.US,D,20250226,000000,3.75,3.89,3.69,3.69,50063,0
+CSTE.US,D,20250227,000000,3.66,3.9829,3.66,3.75,62914,0
+CSTE.US,D,20250228,000000,3.8,3.835,3.68,3.79,25732,0
+CSTE.US,D,20250303,000000,3.81,3.8591,3.6,3.65,60110,0
+CSTE.US,D,20250304,000000,3.65,3.73,3.625,3.66,50320,0
+CSTE.US,D,20250305,000000,3.6,3.7,3.4,3.42,69302,0
+CSTE.US,D,20250306,000000,3.4,3.495,3.3,3.36,52034,0
+CSTE.US,D,20250307,000000,3.34,3.4,3.24,3.27,44072,0
+CSTE.US,D,20250310,000000,3.27,3.27,3.05,3.09,93652,0
+CSTE.US,D,20250311,000000,3.09,3.35,3.09,3.22,127128,0
+CSTE.US,D,20250312,000000,3.3,3.33,3.12,3.12,89465,0
+CSTE.US,D,20250313,000000,3.16,3.28,2.89,2.93,81622,0
+CSTE.US,D,20250314,000000,2.95,3.115,2.95,3.01,38715,0
+CSTE.US,D,20250317,000000,3.1,3.155,2.9145,2.98,116971,0
+CSTE.US,D,20250318,000000,3,3,2.86,2.92,92446,0
+CSTE.US,D,20250319,000000,2.95,3.1151,2.95,2.955,94146,0
+CSTE.US,D,20250320,000000,2.97,3.08,2.73,2.74,72716,0
+CSTE.US,D,20250321,000000,2.92,2.93,2.68,2.75,137597,0
+CSTE.US,D,20250324,000000,2.79,2.835,2.71,2.74,107408,0
+CSTE.US,D,20250325,000000,2.74,2.76,2.65,2.68,83224,0
+CSTE.US,D,20250326,000000,2.66,2.74,2.51,2.51,124448,0
+CSTE.US,D,20250327,000000,2.51,2.56,2.51,2.53,64743,0
+CSTE.US,D,20250328,000000,2.53,2.53,2.42,2.43,83244,0
+CSTE.US,D,20250331,000000,2.44,2.45,2.4,2.43,54095,0
+CSTE.US,D,20250401,000000,2.4,2.5,2.35,2.44,67089,0
+CSTE.US,D,20250402,000000,2.41,2.555,2.363,2.46,151143,0
+CSTE.US,D,20250403,000000,2.39,2.5599,2.25,2.38,121768,0
+CSTE.US,D,20250404,000000,2.33,2.6,2.32,2.56,237116,0
+CSTE.US,D,20250407,000000,2.5,2.8899,2.4,2.52,146529,0
+CSTE.US,D,20250408,000000,2.62,2.7,2.38,2.39,189396,0
+CSTE.US,D,20250409,000000,2.34,2.84,2.34,2.82,132439,0
+CSTE.US,D,20250410,000000,2.75,2.92,2.745,2.8,123777,0
+CSTE.US,D,20250411,000000,2.75,3,2.55,2.97,147298,0
+CSTE.US,D,20250414,000000,3.035,3.2532,3.035,3.15,152806,0
+CSTE.US,D,20250415,000000,3.18,3.2553,2.81,2.84,106716,0
+CSTE.US,D,20250416,000000,2.85,3.0399,2.83,3.02,65340,0
+CSTE.US,D,20250417,000000,3,3.07,2.88,3.01,189279,0
+CSTE.US,D,20250421,000000,3,3.13,3,3.05,94917,0
+CSTE.US,D,20250422,000000,3.1,3.11,2.99,3.01,66941,0
+CSTE.US,D,20250423,000000,3.06,3.095,2.78,2.78,79780,0
+CSTE.US,D,20250424,000000,2.82,2.89,2.775,2.86,51140,0
+CSTE.US,D,20250425,000000,2.86,2.905,2.78,2.83,72565,0
+CSTE.US,D,20250428,000000,2.81,2.815,2.595,2.73,69862,0
+CSTE.US,D,20250429,000000,2.74,2.81,2.66,2.8,67488,0
+CSTE.US,D,20250430,000000,2.74,2.79,2.59,2.59,58882,0
+CSTE.US,D,20250501,000000,2.5892,2.5892,2.49,2.5,91840,0
+CSTE.US,D,20250502,000000,2.5,2.6096,2.47,2.57,34254,0
+CSTE.US,D,20250505,000000,2.6,2.615,2.4898,2.52,55069,0
+CSTE.US,D,20250506,000000,2.48,2.595,2.415,2.47,168405,0
+CSTE.US,D,20250507,000000,2.57,2.57,2.2031,2.265,135288,0
+CSTE.US,D,20250508,000000,2.28,2.3452,2.2,2.205,46349,0
+CSTE.US,D,20250509,000000,2.21,2.27,2.1,2.16,75282,0
+CSTE.US,D,20250512,000000,2.23,2.2498,2.12,2.14,73091,0
+CSTE.US,D,20250513,000000,2.17,2.17,2.08,2.13,77324,0
+CSTE.US,D,20250514,000000,2.1,2.18,2.06,2.09,67364,0
+CSTE.US,D,20250515,000000,2.1,2.141,2.07,2.09,74275,0
+CSTE.US,D,20250516,000000,2.09,2.13,1.985,2.07,165811,0
+CSTE.US,D,20250519,000000,2.01,2.1,1.98,2.03,56176,0
+CSTE.US,D,20250520,000000,2.02,2.02,1.9,1.91,42559,0
+CSTE.US,D,20250521,000000,1.89,1.925,1.78,1.8,90963,0
+CSTE.US,D,20250522,000000,1.77,1.9,1.73,1.79,187834,0
+CSTE.US,D,20250523,000000,1.77,1.86,1.721,1.78,182254,0
+CSTE.US,D,20250527,000000,1.81,1.86,1.78,1.83,162913,0
+CSTE.US,D,20250528,000000,1.81,1.925,1.76,1.84,789636,0
+CSTE.US,D,20250529,000000,1.84,1.89,1.72,1.75,502931,0
+CSTE.US,D,20250530,000000,1.77,1.8,1.67,1.7,79095,0
+CSTE.US,D,20250602,000000,1.71,1.74,1.68,1.72,260502,0
+CSTE.US,D,20250603,000000,1.71,1.75,1.68,1.72,203086,0
+CSTE.US,D,20250604,000000,1.75,1.8,1.72,1.8,131234,0
+CSTE.US,D,20250605,000000,1.82,1.9269,1.78,1.8,140548,0
+CSTE.US,D,20250606,000000,1.81,1.8495,1.8,1.84,66231,0
+CSTE.US,D,20250609,000000,1.87,1.99,1.87,1.96,68204,0
+CSTE.US,D,20250610,000000,1.96,2.11,1.96,2.09,147116,0
+CSTE.US,D,20250611,000000,2.1,2.11,1.96,1.97,84838,0
+CSTE.US,D,20250612,000000,1.97,1.98,1.73,1.74,77782,0
+CSTE.US,D,20250613,000000,1.72,1.81,1.62,1.74,188067,0
+CSTE.US,D,20250616,000000,1.72,2,1.65,1.98,118626,0
+CSTE.US,D,20250617,000000,2,2.015,1.86,1.94,94059,0
+CSTE.US,D,20250618,000000,1.93,2.0867,1.89,2.07,103855,0
+CSTE.US,D,20250620,000000,2.08,2.16,1.98,1.98,131893,0
+CSTE.US,D,20250623,000000,2,2.24,2,2.12,195376,0
+CSTE.US,D,20250624,000000,2.14,2.155,2.055,2.12,104016,0
+CSTE.US,D,20250625,000000,2.12,2.16,2.05,2.09,99043,0
+CSTE.US,D,20250626,000000,2.091,2.091,2,2.02,63845,0
+CSTE.US,D,20250627,000000,2.03,2.06,1.835,1.86,2442306,0
+CSTE.US,D,20250630,000000,1.9,1.99,1.9,1.97,86448,0
+CSTE.US,D,20250701,000000,1.96,1.97,1.89,1.93,44690,0
+CSTE.US,D,20250702,000000,1.93,1.96,1.93,1.93,38769,0
+CSTE.US,D,20250703,000000,1.94,1.96,1.915,1.93,15337,0
+CSTE.US,D,20250707,000000,1.9,1.905,1.79,1.79,34435,0
+CSTE.US,D,20250708,000000,1.8,1.83,1.75,1.8,98436,0
+CSTE.US,D,20250709,000000,1.79,1.83,1.76,1.83,32206,0
+CSTE.US,D,20250710,000000,1.85,1.88,1.81,1.82,30280,0
+CSTE.US,D,20250711,000000,1.79,1.83,1.75,1.75,17288,0
+CSTE.US,D,20250714,000000,1.76,1.89,1.76,1.78,27693,0
+CSTE.US,D,20250715,000000,1.79,1.8865,1.75,1.75,94229,0
+CSTE.US,D,20250716,000000,1.75,1.8,1.63,1.65,161453,0
+CSTE.US,D,20250717,000000,1.65,1.75,1.65,1.67,92642,0
+CSTE.US,D,20250718,000000,1.65,1.8,1.65,1.68,38487,0
+CSTE.US,D,20250721,000000,1.68,1.7432,1.68,1.72,14011,0
+CSTE.US,D,20250722,000000,1.74,2,1.7,1.96,101976,0
+CSTE.US,D,20250723,000000,1.99,2,1.83,1.94,38731,0
+CSTE.US,D,20250724,000000,1.9,1.9241,1.75,1.79,50860,0
+CSTE.US,D,20250725,000000,1.79,1.87,1.76,1.87,20168,0
+CSTE.US,D,20250728,000000,1.87,1.9142,1.8,1.84,8023,0
+CSTE.US,D,20250729,000000,1.83,1.99,1.76,1.8,85873,0
+CSTE.US,D,20250730,000000,1.8,2.1,1.79,1.94,302192,0
+CSTE.US,D,20250731,000000,2.13,2.197,1.94,1.94,118973,0
+CSTE.US,D,20250801,000000,1.94,1.95,1.86,1.88,25600,0
+CSTE.US,D,20250804,000000,1.84,1.89,1.78,1.82,61962,0
+CSTE.US,D,20250805,000000,1.84,1.905,1.77,1.77,32065,0
+CSTE.US,D,20250806,000000,1.71,1.74,1.65,1.67,35887,0
+CSTE.US,D,20250807,000000,1.7,1.7256,1.65,1.65,51497,0
+CSTE.US,D,20250808,000000,1.65,1.65,1.6,1.63,15067,0
+CSTE.US,D,20250811,000000,1.63,1.66,1.52,1.645,90720,0
+CSTE.US,D,20250812,000000,1.66,1.7601,1.65,1.65,55146,0
+CSTE.US,D,20250813,000000,1.65,1.6754,1.62,1.63,12088,0
+CSTE.US,D,20250814,000000,1.63,1.68,1.56,1.6,68930,0
+CSTE.US,D,20250815,000000,1.6124,1.6376,1.52,1.52,55414,0
+CSTE.US,D,20250818,000000,1.52,1.57,1.52,1.53,35532,0
+CSTE.US,D,20250819,000000,1.55,1.58,1.5,1.5,62246,0
+CSTE.US,D,20250820,000000,1.5198,1.57,1.48,1.5,111130,0
+CSTE.US,D,20250821,000000,1.5,1.575,1.48,1.5,54221,0
+CSTE.US,D,20250822,000000,1.53,1.58,1.51,1.51,55792,0
+CSTE.US,D,20250825,000000,1.48,1.53,1.42,1.5,132807,0
+CSTE.US,D,20250826,000000,1.5,1.53,1.41,1.41,51373,0
+CSTE.US,D,20250827,000000,1.42,1.5,1.405,1.48,67729,0
+CSTE.US,D,20250828,000000,1.46,1.4861,1.4,1.4,47913,0
+CSTE.US,D,20250829,000000,1.43,1.48,1.4,1.42,50827,0
+CSTE.US,D,20250902,000000,1.4,1.44,1.4,1.42,31157,0
+CSTE.US,D,20250903,000000,1.42,1.45,1.36,1.37,75377,0
+CSTE.US,D,20250904,000000,1.38,1.41,1.35,1.39,22131,0
+CSTE.US,D,20250905,000000,1.4,1.47,1.39,1.41,24127,0
+CSTE.US,D,20250908,000000,1.38,1.41,1.37,1.39,16027,0
+CSTE.US,D,20250909,000000,1.4,1.41,1.38,1.39,25177,0
+CSTE.US,D,20250910,000000,1.41,1.53,1.39,1.46,93298,0
+CSTE.US,D,20250911,000000,1.46,1.51,1.42,1.44,17389,0
+CSTE.US,D,20250912,000000,1.44,1.47,1.4,1.4,41338,0
+CSTE.US,D,20250915,000000,1.4,1.4577,1.39,1.4,86750,0
+CSTE.US,D,20250916,000000,1.42,1.54,1.42,1.51,99536,0
+CSTE.US,D,20250917,000000,1.52,1.5419,1.43,1.49,140869,0
+CSTE.US,D,20250918,000000,1.53,1.7487,1.505,1.56,154352,0
+CSTE.US,D,20250919,000000,1.58,1.76,1.56,1.6,109144,0
+CSTE.US,D,20250922,000000,1.63,1.8,1.5465,1.59,76623,0
+CSTE.US,D,20250923,000000,1.57,1.66,1.54,1.55,42076,0
+CSTE.US,D,20250924,000000,1.53,1.605,1.5011,1.55,85850,0
+CSTE.US,D,20250925,000000,1.52,1.58,1.48,1.49,35728,0
+CSTE.US,D,20250926,000000,1.49,1.55,1.444454,1.47,76041,0
+CSTE.US,D,20250929,000000,1.49,1.55,1.47,1.5,36964,0
+CSTE.US,D,20250930,000000,1.58,1.63,1.51,1.59,36876,0
+CSTE.US,D,20251001,000000,1.6,1.6899,1.53,1.54,39088,0
+CSTE.US,D,20251002,000000,1.55,1.6007,1.53,1.54,51156,0
+CSTE.US,D,20251003,000000,1.5893,1.6553,1.56,1.59,56419,0
+CSTE.US,D,20251006,000000,1.61,1.7,1.56,1.58,41868,0
+CSTE.US,D,20251007,000000,1.644,1.6688,1.51,1.54,60999,0
+CSTE.US,D,20251008,000000,1.55,1.56,1.51,1.52,24065,0
+CSTE.US,D,20251009,000000,1.55,1.63,1.52,1.55,89810,0
+CSTE.US,D,20251010,000000,1.54,1.575,1.46,1.47,60031,0
+CSTE.US,D,20251013,000000,1.46,1.54,1.46,1.51,22584,0
+CSTE.US,D,20251014,000000,1.5,1.54,1.49,1.51,73686,0
+CSTE.US,D,20251015,000000,1.485,1.5,1.46,1.47,18673,0
+CSTE.US,D,20251016,000000,1.5,1.5,1.38,1.38,107312,0
+CSTE.US,D,20251017,000000,1.39,1.45,1.36,1.37,16509,0
+CSTE.US,D,20251020,000000,1.48,1.48,1.36,1.4,114877,0
+CSTE.US,D,20251021,000000,1.39,1.4,1.36,1.39,88876,0
+CSTE.US,D,20251022,000000,1.39,1.48,1.3,1.31,121795,0
+CSTE.US,D,20251023,000000,1.35,1.4,1.21,1.21,172648,0
+CSTE.US,D,20251024,000000,1.22,1.3948,1.2,1.27,231593,0
+CSTE.US,D,20251027,000000,1.27,1.32,1.22,1.22,88808,0
+CSTE.US,D,20251028,000000,1.28,1.28,1.17,1.18,229726,0
+CSTE.US,D,20251029,000000,1.18,1.22,1.17,1.17,71894,0
+CSTE.US,D,20251030,000000,1.17,1.21,1.13,1.18,457289,0
+CSTE.US,D,20251031,000000,1.17,1.21,1.1,1.13,79870,0
+CSTE.US,D,20251103,000000,1.14,1.18,1.1,1.15,140280,0
+CSTE.US,D,20251104,000000,1.13,1.18,1.05,1.05,264325,0
+CSTE.US,D,20251105,000000,1.07,1.1,1.05,1.07,54650,0
+CSTE.US,D,20251106,000000,1.0501,1.0626,0.9751,0.99,331086,0
+CSTE.US,D,20251107,000000,1,1.05,0.9401,0.9914,481287,0
+CSTE.US,D,20251110,000000,0.9901,1.05,0.97,0.9721,237660,0
+CSTE.US,D,20251111,000000,0.96,1.1697,0.96,1.03,393815,0
+CSTE.US,D,20251112,000000,1,1.01505,0.94,0.9903,311860,0
+CSTE.US,D,20251113,000000,1.02,1.09,0.98,0.9898,313449,0
+CSTE.US,D,20251114,000000,0.9911,1.015,0.97,0.99,85630,0
+CSTE.US,D,20251117,000000,0.9996,1.02,0.98,0.99,212326,0
+CSTE.US,D,20251118,000000,0.98,0.9999,0.96,0.9696,149689,0
+CSTE.US,D,20251119,000000,1.05,1.05,0.9121,0.9241,180807,0
+CSTE.US,D,20251120,000000,0.917,0.98,0.87,0.8785,205678,0
+CSTE.US,D,20251121,000000,0.9037,0.97,0.8581,0.859,318510,0
+CSTE.US,D,20251124,000000,0.88,0.97,0.88,0.9265,180654,0
+CSTE.US,D,20251125,000000,0.93,1.3,0.93,1.16,3606781,0
+CSTE.US,D,20251126,000000,1.22,1.5,1.21,1.36,1288003,0
+CSTE.US,D,20251128,000000,1.45,1.54,1.36,1.5,641829,0
+CSTE.US,D,20251201,000000,1.54,1.92,1.4705,1.87,1243867,0
+CSTE.US,D,20251202,000000,1.93,1.935,1.55,1.62,532396,0
+CSTE.US,D,20251203,000000,1.62,1.73,1.5501,1.69,182737,0
+CSTE.US,D,20251204,000000,1.7,1.79,1.6401,1.75,178943,0
+CSTE.US,D,20251205,000000,1.9,1.9,1.76,1.82,253015,0
+CSTE.US,D,20251208,000000,1.82,1.935,1.8101,1.85,375363,0
+CSTE.US,D,20251209,000000,1.86,1.95,1.84,1.86,235136,0
+CSTE.US,D,20251210,000000,1.84,1.8775,1.74,1.77,77376,0
+CSTE.US,D,20251211,000000,1.8,1.8,1.64,1.66,296434,0
+CSTE.US,D,20251212,000000,1.65,1.74,1.56,1.57,114237,0
+CSTE.US,D,20251215,000000,1.63,1.63,1.48,1.55,127117,0
+CSTE.US,D,20251216,000000,1.53,1.72,1.53,1.65,109162,0
+CSTE.US,D,20251217,000000,1.64,1.75,1.59,1.6,77206,0
+CSTE.US,D,20251218,000000,1.62,1.78,1.5301,1.72,80416,0
+CSTE.US,D,20251219,000000,1.76,1.79,1.7,1.79,80331,0
+CSTE.US,D,20251222,000000,1.77,1.8768,1.64,1.68,55258,0
+CSTE.US,D,20251223,000000,1.7,1.79,1.68,1.74,103874,0
+CSTE.US,D,20251224,000000,1.77,1.79,1.69,1.74,56535,0
+CSTE.US,D,20251226,000000,1.7,1.75,1.6801,1.71,25630,0
+CSTE.US,D,20251229,000000,1.65,1.79,1.65,1.79,59059,0
+CSTE.US,D,20251230,000000,1.79,2.05,1.76,1.9,269243,0
+CSTE.US,D,20251231,000000,1.94,2.0405,1.7301,1.86,99548,0
+CSTE.US,D,20260102,000000,1.91,2.03,1.67,1.73,106261,0
+CSTE.US,D,20260105,000000,1.78,1.89,1.7558,1.85,81986,0
+CSTE.US,D,20260106,000000,1.88,1.91,1.775,1.91,71915,0
+CSTE.US,D,20260107,000000,1.92,2.02,1.79,2,142432,0
+CSTE.US,D,20260108,000000,1.98,1.9999,1.84,1.9,55058,0
+CSTE.US,D,20260109,000000,1.89,2.1399,1.86,2.06,132406,0
+CSTE.US,D,20260112,000000,2.08,2.33,2.001,2.11,200759,0
+CSTE.US,D,20260113,000000,2.13,2.13,1.94,2.04,80105,0
+CSTE.US,D,20260114,000000,2.05,2.09,1.9526,2.09,19980,0
+CSTE.US,D,20260115,000000,2.11,2.16,2.0457,2.11,34367,0
+CSTE.US,D,20260116,000000,2.11,2.11,1.9801,2,48465,0
+CSTE.US,D,20260120,000000,1.97,2.04,1.95,1.99,56911,0
+CSTE.US,D,20260121,000000,1.98,2.05,1.96,2.04,147180,0
+CSTE.US,D,20260122,000000,2.04,2.28,2.011424,2.23,208782,0
+CSTE.US,D,20260123,000000,2.25,2.5,2.1318,2.5,174977,0
+CSTE.US,D,20260126,000000,2.5,2.56,2.33,2.38,290241,0
+CSTE.US,D,20260127,000000,2.23,2.479,2.23,2.44,55779,0
+CSTE.US,D,20260128,000000,2.48,2.48,2.2229,2.33,91251,0
+CSTE.US,D,20260129,000000,2.31,2.32,2.18,2.25,40284,0
+CSTE.US,D,20260130,000000,2.22,2.22,2.12,2.18,38113,0
+CSTE.US,D,20260202,000000,2.19,2.3461,2.19,2.32,126694,0
+CSTE.US,D,20260203,000000,2.38,2.49,2.26,2.48,136866,0
+CSTE.US,D,20260204,000000,2.47,2.47,2.2324,2.3,76646,0
+CSTE.US,D,20260205,000000,2.28,2.355,2.245,2.3,28113,0
+CSTE.US,D,20260206,000000,2.31,2.45,2.31,2.33,43944,0
+CSTE.US,D,20260209,000000,2.36,2.395,2.3,2.34,49333,0
+CSTE.US,D,20260210,000000,2.39,2.58,2.35,2.4,183405,0
+CSTE.US,D,20260211,000000,2.4,2.5295,2.287,2.32,59117,0
+CSTE.US,D,20260212,000000,2.37,2.37,2.1,2.17,85698,0
+CSTE.US,D,20260213,000000,2.15,2.17,2.1,2.11,61696,0
+CSTE.US,D,20260217,000000,2.14,2.2599,2.01,2.16,77093,0
+CSTE.US,D,20260218,000000,2.14,2.24,1.97,1.97,236200,0
diff --git a/daily/us/nasdaq stocks/1/ctmx.us.txt b/daily/us/nasdaq stocks/1/ctmx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bdc16a0a526a205c221a59095ef8896004dc6aad
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ctmx.us.txt	
@@ -0,0 +1,2606 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTMX.US,D,20151008,000000,16,17.02,12.76,12.9,1000400,0
+CTMX.US,D,20151009,000000,12.95,13.23,12.25,12.4,72300,0
+CTMX.US,D,20151012,000000,12.95,13.01,12.21,12.58,68299,0
+CTMX.US,D,20151013,000000,12.4,12.77,12.25,12.33,45100,0
+CTMX.US,D,20151014,000000,12.25,13.85,12.25,13.26,96600,0
+CTMX.US,D,20151015,000000,13.61,13.61,12.66,13.22,61500,0
+CTMX.US,D,20151016,000000,13.3,13.4,12.51,12.66,25400,0
+CTMX.US,D,20151019,000000,12.95,12.95,10.14,10.85,85200,0
+CTMX.US,D,20151020,000000,10.67,11.376,10.528,10.64,51369,0
+CTMX.US,D,20151021,000000,11.29,11.29,9.01,9.58,71200,0
+CTMX.US,D,20151022,000000,9.29,9.98,9.19,9.3,47200,0
+CTMX.US,D,20151023,000000,9.25,10.31,9.25,9.7,52700,0
+CTMX.US,D,20151026,000000,9.7,11.24,9.7,10.81,59700,0
+CTMX.US,D,20151027,000000,11.95,11.95,10,10,122800,0
+CTMX.US,D,20151028,000000,9.88,10.99,9.77,10.5,21700,0
+CTMX.US,D,20151029,000000,10.22,10.7,10.06,10.2,69500,0
+CTMX.US,D,20151030,000000,10.08,10.44,10.01,10.4,14800,0
+CTMX.US,D,20151102,000000,10.84,11.469,10.75,11.19,56771,0
+CTMX.US,D,20151103,000000,11.4,12.89,11.3,12.3,66500,0
+CTMX.US,D,20151104,000000,12.65,12.65,11.041,11.44,27075,0
+CTMX.US,D,20151105,000000,11.19,11.58,10.53,10.62,36600,0
+CTMX.US,D,20151106,000000,10.48,11.84,10.48,11.42,27700,0
+CTMX.US,D,20151109,000000,12.87,12.87,11.2,12.26,41588,0
+CTMX.US,D,20151110,000000,12.44,12.6,12,12.39,33100,0
+CTMX.US,D,20151111,000000,12.26,12.4,12,12.07,19800,0
+CTMX.US,D,20151112,000000,11.8,12.49,11.8,12.48,28900,0
+CTMX.US,D,20151113,000000,12.21,12.68,12.17,12.45,19200,0
+CTMX.US,D,20151116,000000,12.36,12.75,12.19,12.74,38800,0
+CTMX.US,D,20151117,000000,12.5,13.97,12.5,13.89,56200,0
+CTMX.US,D,20151118,000000,14.09,14.68,13.29,14.64,44000,0
+CTMX.US,D,20151119,000000,14.28,15.19,14.1,15.19,28900,0
+CTMX.US,D,20151120,000000,15.31,15.4,14.74,14.81,21600,0
+CTMX.US,D,20151123,000000,14.71,16,14.63,16,33400,0
+CTMX.US,D,20151124,000000,15.5,17.86,15.5,17.83,73300,0
+CTMX.US,D,20151125,000000,17.5,19.26,17.5,18.74,62800,0
+CTMX.US,D,20151127,000000,18.78,20.49,18.78,19.2,36300,0
+CTMX.US,D,20151130,000000,19.2,19.25,18.75,19.21,23100,0
+CTMX.US,D,20151201,000000,19.1,21.89,19.1,21.89,52386,0
+CTMX.US,D,20151202,000000,21.72,24.68,21.64,22.1,314780,0
+CTMX.US,D,20151203,000000,21.83,23.5,21.22,21.67,94088,0
+CTMX.US,D,20151204,000000,22.67,23.67,22.21,23.66,33100,0
+CTMX.US,D,20151207,000000,23.93,23.93,22.05,22.22,81400,0
+CTMX.US,D,20151208,000000,22.9,22.9,21.48,21.94,52689,0
+CTMX.US,D,20151209,000000,21.7,23.78,21.2,21.51,104400,0
+CTMX.US,D,20151210,000000,21.39,21.72,18.01,19.43,55600,0
+CTMX.US,D,20151211,000000,18.79,19.95,18.11,19.13,72000,0
+CTMX.US,D,20151214,000000,19.23,19.27,16.56,17.14,68944,0
+CTMX.US,D,20151215,000000,16.89,19.08,16.75,18.3,196600,0
+CTMX.US,D,20151216,000000,18.2,21.56,17.76,20.58,235100,0
+CTMX.US,D,20151217,000000,20.37,22.5,20.28,20.69,169600,0
+CTMX.US,D,20151218,000000,21.31,23,19.2,20.65,1168400,0
+CTMX.US,D,20151221,000000,21.27,21.46,19.83,20.24,185900,0
+CTMX.US,D,20151222,000000,21,21.21,19.96,19.96,78150,0
+CTMX.US,D,20151223,000000,20.36,23,20.36,22.49,88000,0
+CTMX.US,D,20151224,000000,22.19,22.95,22.156,22.54,32326,0
+CTMX.US,D,20151228,000000,22.56,22.89,21.29,21.89,62202,0
+CTMX.US,D,20151229,000000,22.27,22.27,21.52,21.67,57519,0
+CTMX.US,D,20151230,000000,21.54,21.72,20.39,20.8,35231,0
+CTMX.US,D,20151231,000000,20.72,21.5,20,20.87,58013,0
+CTMX.US,D,20160104,000000,20.34,20.94,19.15,20.46,93213,0
+CTMX.US,D,20160105,000000,20.48,20.56,19.07,19.43,67058,0
+CTMX.US,D,20160106,000000,19.03,19.67,16.8,16.97,75839,0
+CTMX.US,D,20160107,000000,16.8,17.635,15.27,15.52,87396,0
+CTMX.US,D,20160108,000000,15.69,16,13.69,14.21,79426,0
+CTMX.US,D,20160111,000000,14.17,15.1,13.71,14.32,93933,0
+CTMX.US,D,20160112,000000,14.72,15.69,14.35,15.5,63162,0
+CTMX.US,D,20160113,000000,15.53,17.2,14.21,14.36,109529,0
+CTMX.US,D,20160114,000000,14.54,15.2,13.38,14.05,41237,0
+CTMX.US,D,20160115,000000,13.59,14.45,12.81,13.25,19203,0
+CTMX.US,D,20160119,000000,13.5,15.39,12.25,12.61,47100,0
+CTMX.US,D,20160120,000000,12.13,15.445,12.13,14.84,99205,0
+CTMX.US,D,20160121,000000,14.59,15.58,14.39,14.46,74406,0
+CTMX.US,D,20160122,000000,14.97,15.41,13.11,14,33588,0
+CTMX.US,D,20160125,000000,13.98,14.99,13.8384,14.65,136080,0
+CTMX.US,D,20160126,000000,14.9,16.65,14.54,16.23,62380,0
+CTMX.US,D,20160127,000000,16.16,16.88,14.43,15.1,104825,0
+CTMX.US,D,20160128,000000,15.12,15.67,14.26,15.18,37364,0
+CTMX.US,D,20160129,000000,15.22,16.01,14.505,15.71,58354,0
+CTMX.US,D,20160201,000000,15.4,16.45,14.61,15.86,57019,0
+CTMX.US,D,20160202,000000,15.64,16,14.506,16,80968,0
+CTMX.US,D,20160203,000000,16.08,16.93,15.315,15.68,72782,0
+CTMX.US,D,20160204,000000,15.59,16.7,15.19,15.45,19679,0
+CTMX.US,D,20160205,000000,15.28,16.4199,14.28,14.72,44337,0
+CTMX.US,D,20160208,000000,14.55,15.965,12.89,13.45,33762,0
+CTMX.US,D,20160209,000000,13.21,13.58,12.565,13.4,64809,0
+CTMX.US,D,20160210,000000,13.35,13.98,12.86,13.03,17923,0
+CTMX.US,D,20160211,000000,12.71,12.9999,11.95,11.98,55105,0
+CTMX.US,D,20160212,000000,12.02,12.965,11.48,12.05,78320,0
+CTMX.US,D,20160216,000000,12.19,15.005,11.78,12.5,78717,0
+CTMX.US,D,20160217,000000,13.2399,13.2399,11.48,12.72,119718,0
+CTMX.US,D,20160218,000000,12.68,13.03,12.16,12.73,32869,0
+CTMX.US,D,20160219,000000,12.69,12.9885,11.91,12.91,23513,0
+CTMX.US,D,20160222,000000,13.02,13.83,12.67,13.17,25432,0
+CTMX.US,D,20160223,000000,13.21,13.4,12.56,12.69,45585,0
+CTMX.US,D,20160224,000000,12.5,12.93,12.2101,12.75,24113,0
+CTMX.US,D,20160225,000000,13.28,13.35,12.49,13.35,13206,0
+CTMX.US,D,20160226,000000,13.4981,16,13.29,14.44,75969,0
+CTMX.US,D,20160229,000000,14.43,14.7,12.77,12.9,73177,0
+CTMX.US,D,20160301,000000,13.01,14.236,12.76,14.06,85395,0
+CTMX.US,D,20160302,000000,13.72,14.29,13.43,14.27,82026,0
+CTMX.US,D,20160303,000000,13.91,14.24,13.26,13.75,109078,0
+CTMX.US,D,20160304,000000,13.91,14.18,13.2807,13.66,108562,0
+CTMX.US,D,20160307,000000,13.28,13.86,12.9,13.22,60558,0
+CTMX.US,D,20160308,000000,13.4066,13.4066,12.69,12.82,63581,0
+CTMX.US,D,20160309,000000,13.09,13.18,12.51,12.67,24847,0
+CTMX.US,D,20160310,000000,12.89,13.2,12.23,12.49,35379,0
+CTMX.US,D,20160311,000000,13.01,14.05,12.3001,13.17,54512,0
+CTMX.US,D,20160314,000000,12.93,13.62,12.68,12.84,53595,0
+CTMX.US,D,20160315,000000,12.89,13.4015,12.45,12.89,46378,0
+CTMX.US,D,20160316,000000,13,13.1,12.66,12.87,28181,0
+CTMX.US,D,20160317,000000,12.68,12.68,11.18,11.94,89814,0
+CTMX.US,D,20160318,000000,12.05,12.8,11.805,12.44,74527,0
+CTMX.US,D,20160321,000000,12.3259,12.98,12.3259,12.7,88613,0
+CTMX.US,D,20160322,000000,12.7,13.105,12.35,12.8,79556,0
+CTMX.US,D,20160323,000000,12.8499,13.4325,12.24,12.36,66099,0
+CTMX.US,D,20160324,000000,12.66,13.04,12.5,12.75,79775,0
+CTMX.US,D,20160328,000000,12.87,13.4,12.18,12.51,41659,0
+CTMX.US,D,20160329,000000,12.28,12.91,12.28,12.62,29964,0
+CTMX.US,D,20160330,000000,12.75,12.9399,12.59,12.71,20547,0
+CTMX.US,D,20160331,000000,12.72,13.07,12.66,12.9,43379,0
+CTMX.US,D,20160401,000000,13.12,13.4899,12.69,13.35,38394,0
+CTMX.US,D,20160404,000000,13.29,13.75,13.07,13.6,50776,0
+CTMX.US,D,20160405,000000,13.23,13.435,12.68,13.22,86036,0
+CTMX.US,D,20160406,000000,12.91,13.58,12.9,13.2,75639,0
+CTMX.US,D,20160407,000000,13.05,13.65,13,13.3,271936,0
+CTMX.US,D,20160408,000000,13.6267,13.66,13.29,13.58,26592,0
+CTMX.US,D,20160411,000000,13.62,13.65,13.13,13.36,17823,0
+CTMX.US,D,20160412,000000,13.2,13.4899,13.01,13.15,31523,0
+CTMX.US,D,20160413,000000,13.2,14,13.11,13.7,46771,0
+CTMX.US,D,20160414,000000,13.61,13.9,13.46,13.65,30342,0
+CTMX.US,D,20160415,000000,13.59,13.74,13.37,13.52,48156,0
+CTMX.US,D,20160418,000000,13.48,13.63,13.28,13.44,41880,0
+CTMX.US,D,20160419,000000,13.43,13.6,13.11,13.37,21211,0
+CTMX.US,D,20160420,000000,13.38,13.5,13.19,13.39,18302,0
+CTMX.US,D,20160421,000000,13.49,13.6,13.3,13.45,36227,0
+CTMX.US,D,20160422,000000,13.71,13.9985,13.3,13.47,109741,0
+CTMX.US,D,20160425,000000,13.57,13.95,13.4026,13.7,66482,0
+CTMX.US,D,20160426,000000,13.71,13.71,12.535,12.82,96877,0
+CTMX.US,D,20160427,000000,12.72,13.33,12.515,13.22,20485,0
+CTMX.US,D,20160428,000000,13.03,13.3415,12.69,12.81,33957,0
+CTMX.US,D,20160429,000000,12.74,13.17,12.57,12.92,21387,0
+CTMX.US,D,20160502,000000,12.83,13.35,12.7,13.06,50697,0
+CTMX.US,D,20160503,000000,13.33,13.33,13.06,13.06,10335,0
+CTMX.US,D,20160504,000000,12.86,13.17,12.16,12.56,88431,0
+CTMX.US,D,20160505,000000,12.7,12.7,11.81,12.1,55885,0
+CTMX.US,D,20160506,000000,11.97,12.3951,11.4,12.11,27107,0
+CTMX.US,D,20160509,000000,12.07,12.51,11.97,12.08,50460,0
+CTMX.US,D,20160510,000000,12.08,12.34,12.02,12.15,16916,0
+CTMX.US,D,20160511,000000,12.09,12.19,11.3,11.32,43532,0
+CTMX.US,D,20160512,000000,11.7,11.7,10.07,10.115,158879,0
+CTMX.US,D,20160513,000000,10.1,10.665,9.87,10,63524,0
+CTMX.US,D,20160516,000000,10.03,10.46,9.96,9.96,84145,0
+CTMX.US,D,20160517,000000,9.98,10.18,9.71,9.8,73135,0
+CTMX.US,D,20160518,000000,9.75,10.335,9.57,10.18,71982,0
+CTMX.US,D,20160519,000000,10.06,10.38,9.71,9.88,41403,0
+CTMX.US,D,20160520,000000,9.98,10.24,9.92,10.1,23486,0
+CTMX.US,D,20160523,000000,10.18,10.43,9.75,9.98,62693,0
+CTMX.US,D,20160524,000000,10.01,10.04,9.75,9.88,56831,0
+CTMX.US,D,20160525,000000,9.89,10.12,9.84,10.03,67267,0
+CTMX.US,D,20160526,000000,9.96,10.81,9.7001,10.62,153144,0
+CTMX.US,D,20160527,000000,10.72,10.78,10.43,10.62,125526,0
+CTMX.US,D,20160531,000000,10.43,11.055,10.43,10.8,201482,0
+CTMX.US,D,20160601,000000,10.61,10.98,10.61,10.7,87789,0
+CTMX.US,D,20160602,000000,10.61,11.11,10.55,10.75,161461,0
+CTMX.US,D,20160603,000000,10.85,11.1,10.58,10.85,75313,0
+CTMX.US,D,20160606,000000,10,10.25,9.52,10,271798,0
+CTMX.US,D,20160607,000000,9.92,10.398,9.85,9.99,61085,0
+CTMX.US,D,20160608,000000,10,10.2,9.81,10.16,84626,0
+CTMX.US,D,20160609,000000,10.03,10.31,9.93,10.04,133032,0
+CTMX.US,D,20160610,000000,9.9,10.3,9.9,10.17,65841,0
+CTMX.US,D,20160613,000000,10.15,10.49,9.98,10.03,76005,0
+CTMX.US,D,20160614,000000,9.97,10.25,9.76,10.08,108763,0
+CTMX.US,D,20160615,000000,10.13,10.27,9.93,10.06,73041,0
+CTMX.US,D,20160616,000000,9.94,10.11,9.67,10.05,82079,0
+CTMX.US,D,20160617,000000,10,10,9.25,9.25,189541,0
+CTMX.US,D,20160620,000000,9.34,9.64,9.22,9.44,63307,0
+CTMX.US,D,20160621,000000,9.47,9.65,9.1,9.63,57246,0
+CTMX.US,D,20160622,000000,9.59,9.94,9.38,9.5,55837,0
+CTMX.US,D,20160623,000000,9.5,9.91,9.45,9.64,96781,0
+CTMX.US,D,20160624,000000,9.1,10.45,9.1,9.83,912209,0
+CTMX.US,D,20160627,000000,9.77,10,9.15,9.3,159537,0
+CTMX.US,D,20160628,000000,9.46,9.84,9.38,9.71,49510,0
+CTMX.US,D,20160629,000000,9.88,9.9499,9.3905,9.84,70201,0
+CTMX.US,D,20160630,000000,9.93,10.24,9.79,10.215,66106,0
+CTMX.US,D,20160701,000000,10.22,10.63,10.005,10.38,96099,0
+CTMX.US,D,20160705,000000,10.32,10.32,9.54,10.02,39397,0
+CTMX.US,D,20160706,000000,9.92,10.42,9.77,10.16,29005,0
+CTMX.US,D,20160707,000000,10.17,10.4199,10.1,10.2,38245,0
+CTMX.US,D,20160708,000000,10.29,10.8199,10.29,10.71,63536,0
+CTMX.US,D,20160711,000000,10.76,10.95,10.5,10.61,81384,0
+CTMX.US,D,20160712,000000,10.7,11.3,10.57,11.1,93158,0
+CTMX.US,D,20160713,000000,11.15,11.15,10.33,10.55,105821,0
+CTMX.US,D,20160714,000000,11,11,10.18,10.43,37032,0
+CTMX.US,D,20160715,000000,10.59,10.75,9.98,10.69,40854,0
+CTMX.US,D,20160718,000000,10.66,10.83,10.48,10.65,33854,0
+CTMX.US,D,20160719,000000,10.66,10.999,10.28,10.33,54598,0
+CTMX.US,D,20160720,000000,10.25,10.84,10.1905,10.75,64100,0
+CTMX.US,D,20160721,000000,10.75,10.895,10.515,10.55,20983,0
+CTMX.US,D,20160722,000000,10.5,10.75,10.42,10.5,40963,0
+CTMX.US,D,20160725,000000,10.55,10.78,10.29,10.34,71478,0
+CTMX.US,D,20160726,000000,10.45,10.54,9.92,10,147860,0
+CTMX.US,D,20160727,000000,10.1,10.43,9.92,10.42,136612,0
+CTMX.US,D,20160728,000000,10.35,10.5399,9.99,10.02,59460,0
+CTMX.US,D,20160729,000000,10.02,10.3,9.81,10.06,55826,0
+CTMX.US,D,20160801,000000,10.14,10.29,9.95,10.25,37271,0
+CTMX.US,D,20160802,000000,10.4,10.6,10.03,10.17,52188,0
+CTMX.US,D,20160803,000000,9.835,10.55,9.835,10.46,23369,0
+CTMX.US,D,20160804,000000,10.4,10.615,10.25,10.58,91427,0
+CTMX.US,D,20160805,000000,10.64,11.57,10.64,11.37,86353,0
+CTMX.US,D,20160808,000000,11.59,11.68,10.96,11.24,81277,0
+CTMX.US,D,20160809,000000,11.18,11.46,11,11.07,77958,0
+CTMX.US,D,20160810,000000,10.95,11.02,10.65,10.78,33105,0
+CTMX.US,D,20160811,000000,10.88,11.08,10.71,11,65145,0
+CTMX.US,D,20160812,000000,10.9,11.195,10.8,11.13,69284,0
+CTMX.US,D,20160815,000000,11.23,11.4499,11.11,11.24,60553,0
+CTMX.US,D,20160816,000000,11.09,11.3,10.96,11.09,23743,0
+CTMX.US,D,20160817,000000,11.17,11.18,10.87,10.95,16127,0
+CTMX.US,D,20160818,000000,10.79,11.08,10.53,10.89,23829,0
+CTMX.US,D,20160819,000000,10.9,10.94,10.5701,10.65,25513,0
+CTMX.US,D,20160822,000000,10.69,11.15,10.27,11.14,36186,0
+CTMX.US,D,20160823,000000,11.15,11.95,11.12,11.82,103873,0
+CTMX.US,D,20160824,000000,11.8,12,11.2,11.23,57758,0
+CTMX.US,D,20160825,000000,11.28,11.395,10.7984,10.94,25467,0
+CTMX.US,D,20160826,000000,11.58,11.58,10.975,11.43,35825,0
+CTMX.US,D,20160829,000000,11.48,11.79,11.23,11.71,34933,0
+CTMX.US,D,20160830,000000,11.41,11.76,11.36,11.64,18835,0
+CTMX.US,D,20160831,000000,11.68,11.98,11.38,11.73,50485,0
+CTMX.US,D,20160901,000000,11.82,11.85,11.41,11.72,55631,0
+CTMX.US,D,20160902,000000,11.81,12.23,11.63,12.07,83377,0
+CTMX.US,D,20160906,000000,12.04,13.6199,12.04,12.82,166573,0
+CTMX.US,D,20160907,000000,12.97,12.98,12.44,12.74,105842,0
+CTMX.US,D,20160908,000000,12.76,12.98,12.41,12.87,133944,0
+CTMX.US,D,20160909,000000,12.69,13.57,11.84,12.99,100911,0
+CTMX.US,D,20160912,000000,12.84,13.79,12.84,13.75,114479,0
+CTMX.US,D,20160913,000000,13.7,14.2,13.51,14.01,110052,0
+CTMX.US,D,20160914,000000,14.16,15.64,14.08,15.6,185570,0
+CTMX.US,D,20160915,000000,15.79,15.79,14.65,15.12,99960,0
+CTMX.US,D,20160916,000000,15.32,16.36,14.95,15.48,589957,0
+CTMX.US,D,20160919,000000,15.69,16.2,15.26,16.13,145671,0
+CTMX.US,D,20160920,000000,16.33,17.5,16.13,17.22,117987,0
+CTMX.US,D,20160921,000000,17.47,17.79,16.4401,17.38,101776,0
+CTMX.US,D,20160922,000000,17.39,17.39,16.15,16.66,176848,0
+CTMX.US,D,20160923,000000,16.72,17.06,15.39,15.64,170431,0
+CTMX.US,D,20160926,000000,15.65,15.99,15.24,15.85,88339,0
+CTMX.US,D,20160927,000000,15.93,16.59,15.71,15.99,72412,0
+CTMX.US,D,20160928,000000,16.07,16.75,15.89,16.36,84253,0
+CTMX.US,D,20160929,000000,16.46,16.46,15.46,15.53,51253,0
+CTMX.US,D,20160930,000000,15.7,16.03,15.4,15.66,67435,0
+CTMX.US,D,20161003,000000,15.74,16.18,15.32,15.52,101684,0
+CTMX.US,D,20161004,000000,15.76,15.98,15.34,15.49,94554,0
+CTMX.US,D,20161005,000000,15.63,16.25,15.03,15.89,75893,0
+CTMX.US,D,20161006,000000,15.77,15.79,15.17,15.36,60058,0
+CTMX.US,D,20161007,000000,15.46,15.67,15.1,15.23,44880,0
+CTMX.US,D,20161010,000000,15.11,15.404,15.04,15.08,220040,0
+CTMX.US,D,20161011,000000,15.01,15.08,14.16,14.44,60975,0
+CTMX.US,D,20161012,000000,14.21,14.385,13.02,13.18,91222,0
+CTMX.US,D,20161013,000000,13.1,13.462,12.76,12.93,94375,0
+CTMX.US,D,20161014,000000,13.06,13.2,12.06,12.78,128424,0
+CTMX.US,D,20161017,000000,12.71,13.17,12.59,12.97,73921,0
+CTMX.US,D,20161018,000000,13.05,13.27,12.93,12.97,46439,0
+CTMX.US,D,20161019,000000,12.98,12.98,12.61,12.76,36722,0
+CTMX.US,D,20161020,000000,12.71,13,12.71,12.89,39934,0
+CTMX.US,D,20161021,000000,12.8,13.02,12.76,12.85,54607,0
+CTMX.US,D,20161024,000000,12.98,13,12.51,12.56,63151,0
+CTMX.US,D,20161025,000000,12.58,12.73,12.13,12.49,46226,0
+CTMX.US,D,20161026,000000,12.66,12.66,11.91,12,76013,0
+CTMX.US,D,20161027,000000,11.95,12.12,11.48,11.84,129903,0
+CTMX.US,D,20161028,000000,11.75,11.91,11.47,11.61,73546,0
+CTMX.US,D,20161031,000000,11.59,11.78,11.11,11.27,72543,0
+CTMX.US,D,20161101,000000,11.9,11.9,11.365,11.62,42792,0
+CTMX.US,D,20161102,000000,11.6,11.63,11.15,11.26,53174,0
+CTMX.US,D,20161103,000000,11.3,11.7535,10.79,10.95,53305,0
+CTMX.US,D,20161104,000000,10.05,11.45,10.05,10.96,89747,0
+CTMX.US,D,20161107,000000,11.14,11.59,11.14,11.28,209190,0
+CTMX.US,D,20161108,000000,10.95,10.95,9.85,10.62,288472,0
+CTMX.US,D,20161109,000000,10.84,11.21,10.84,11,166407,0
+CTMX.US,D,20161110,000000,11.24,11.3993,10.77,10.99,220696,0
+CTMX.US,D,20161111,000000,11.12,11.45,10.92,11.21,198871,0
+CTMX.US,D,20161114,000000,11.37,11.5019,10.91,11.31,173179,0
+CTMX.US,D,20161115,000000,11.33,11.6,11.23,11.48,177174,0
+CTMX.US,D,20161116,000000,11.48,11.9,11.2,11.29,105463,0
+CTMX.US,D,20161117,000000,11.27,11.76,11.02,11.51,104478,0
+CTMX.US,D,20161118,000000,11.56,12.35,11.48,11.72,71629,0
+CTMX.US,D,20161121,000000,11.81,11.94,11.52,11.86,73863,0
+CTMX.US,D,20161122,000000,11.9,12.04,11.54,11.65,235755,0
+CTMX.US,D,20161123,000000,11.52,12.07,11.3317,12.03,55763,0
+CTMX.US,D,20161125,000000,12.03,12.07,11.63,11.79,34586,0
+CTMX.US,D,20161128,000000,11.68,11.84,11.08,11.28,120968,0
+CTMX.US,D,20161129,000000,11.27,11.365,11.06,11.1,95179,0
+CTMX.US,D,20161130,000000,11.1,11.35,10.87,11.14,159259,0
+CTMX.US,D,20161201,000000,11,11,10.11,10.21,245930,0
+CTMX.US,D,20161202,000000,10.3,11.28,10.03,11,141702,0
+CTMX.US,D,20161205,000000,11.13,11.495,11.08,11.48,95484,0
+CTMX.US,D,20161206,000000,12.35,12.44,11.78,12.28,240879,0
+CTMX.US,D,20161207,000000,12.16,12.3,11.87,12.12,76751,0
+CTMX.US,D,20161208,000000,12.12,12.21,11.69,12.18,84780,0
+CTMX.US,D,20161209,000000,12.31,12.92,12.215,12.25,78893,0
+CTMX.US,D,20161212,000000,12.25,12.25,11.61,11.67,82537,0
+CTMX.US,D,20161213,000000,11.7,12.19,11.181,11.53,126211,0
+CTMX.US,D,20161214,000000,11.69,11.81,11.23,11.45,72732,0
+CTMX.US,D,20161215,000000,11.54,12.062,11.295,11.64,94260,0
+CTMX.US,D,20161216,000000,11.7,12.17,11.7,11.95,157556,0
+CTMX.US,D,20161219,000000,12,12.51,11.58,11.74,111407,0
+CTMX.US,D,20161220,000000,11.77,11.79,11.37,11.5,92526,0
+CTMX.US,D,20161221,000000,11.6,11.76,11.2,11.51,66954,0
+CTMX.US,D,20161222,000000,11.56,11.8,11.28,11.6,60022,0
+CTMX.US,D,20161223,000000,11.6606,12.44,11.635,12.32,100000,0
+CTMX.US,D,20161227,000000,12.34,12.34,11.205,11.26,81703,0
+CTMX.US,D,20161228,000000,11.37,11.5366,11.03,11.32,67825,0
+CTMX.US,D,20161229,000000,11.35,11.67,11.03,11.12,27983,0
+CTMX.US,D,20161230,000000,11.08,11.14,10.75,10.99,44070,0
+CTMX.US,D,20170103,000000,10.59,10.88,10.4,10.71,113421,0
+CTMX.US,D,20170104,000000,10.75,11.58,10.665,11.33,102850,0
+CTMX.US,D,20170105,000000,11.37,11.57,10.94,11,46852,0
+CTMX.US,D,20170106,000000,11.04,11.3,10.77,11.13,60845,0
+CTMX.US,D,20170109,000000,11.04,11.91,10.96,11.22,37076,0
+CTMX.US,D,20170110,000000,12.44,12.44,11.05,11.36,44618,0
+CTMX.US,D,20170111,000000,11.43,11.6899,10.85,11.13,83257,0
+CTMX.US,D,20170112,000000,11.5899,11.5899,10.635,11.43,83407,0
+CTMX.US,D,20170113,000000,11.39,11.7499,11.0576,11.59,122034,0
+CTMX.US,D,20170117,000000,11.61,11.73,11.2,11.42,140727,0
+CTMX.US,D,20170118,000000,11.52,11.5999,11.29,11.45,107803,0
+CTMX.US,D,20170119,000000,11.4,11.6399,11.32,11.5,110879,0
+CTMX.US,D,20170120,000000,11.46,11.64,11.4,11.5,355842,0
+CTMX.US,D,20170123,000000,11.5,11.6699,11.321,11.57,179550,0
+CTMX.US,D,20170124,000000,11.58,11.7499,11.421,11.63,574297,0
+CTMX.US,D,20170125,000000,11.77,12.03,11.62,11.94,92451,0
+CTMX.US,D,20170126,000000,12.02,12.1899,11.62,11.64,50234,0
+CTMX.US,D,20170127,000000,11.89,12.03,11.61,12,44229,0
+CTMX.US,D,20170130,000000,11.86,11.86,11.14,11.33,719433,0
+CTMX.US,D,20170131,000000,11.3,11.75,11.11,11.62,66631,0
+CTMX.US,D,20170201,000000,11.63,12.07,11.545,11.63,77485,0
+CTMX.US,D,20170202,000000,11.5,11.82,11.485,11.65,70297,0
+CTMX.US,D,20170203,000000,11.7,12.01,11.56,11.81,89330,0
+CTMX.US,D,20170206,000000,11.65,11.93,11.49,11.52,60003,0
+CTMX.US,D,20170207,000000,11.61,11.65,11.39,11.5,65042,0
+CTMX.US,D,20170208,000000,11.44,11.47,11.2,11.28,66795,0
+CTMX.US,D,20170209,000000,11.2,11.56,11.1167,11.4,51529,0
+CTMX.US,D,20170210,000000,11.5,11.61,11.35,11.54,64035,0
+CTMX.US,D,20170213,000000,11.6,11.65,11.4,11.63,64462,0
+CTMX.US,D,20170214,000000,11.51,11.64,11.38,11.58,34187,0
+CTMX.US,D,20170215,000000,11.5,11.6899,11.4601,11.57,52043,0
+CTMX.US,D,20170216,000000,11.55,11.8015,11.4,11.62,358500,0
+CTMX.US,D,20170217,000000,11.63,11.99,11.52,11.84,125114,0
+CTMX.US,D,20170221,000000,11.8,11.96,11.63,11.93,96672,0
+CTMX.US,D,20170222,000000,11.95,12.12,11.6385,11.74,48503,0
+CTMX.US,D,20170223,000000,11.84,11.84,11.44,11.66,50064,0
+CTMX.US,D,20170224,000000,11.51,11.65,11.49,11.52,22788,0
+CTMX.US,D,20170227,000000,11.58,12.58,11.57,12.31,215616,0
+CTMX.US,D,20170228,000000,12.36,12.69,12.102,12.5,99652,0
+CTMX.US,D,20170301,000000,12.62,13.4018,12.525,13.29,286739,0
+CTMX.US,D,20170302,000000,13.78,14.9,13.5,14.5,281480,0
+CTMX.US,D,20170303,000000,14.52,15.7755,14.49,15.57,444857,0
+CTMX.US,D,20170306,000000,15.42,15.65,13.21,13.28,187905,0
+CTMX.US,D,20170307,000000,12.67,13.87,12.5001,13.52,99339,0
+CTMX.US,D,20170308,000000,13.52,14.19,13.42,13.55,102057,0
+CTMX.US,D,20170309,000000,13.72,13.85,13.13,13.31,98732,0
+CTMX.US,D,20170310,000000,13.36,15.36,12.51,15.09,356903,0
+CTMX.US,D,20170313,000000,14.58,15.27,14.58,15.21,94100,0
+CTMX.US,D,20170314,000000,15.02,15.35,14.62,15.25,117627,0
+CTMX.US,D,20170315,000000,14.79,14.96,14.3,14.68,462946,0
+CTMX.US,D,20170316,000000,14.73,15.16,14.5,15,207208,0
+CTMX.US,D,20170317,000000,14.63,15.3,14.5325,15.18,279239,0
+CTMX.US,D,20170320,000000,19.6,20.02,18.05,18.89,2327895,0
+CTMX.US,D,20170321,000000,19.5,19.78,17.63,18.25,491677,0
+CTMX.US,D,20170322,000000,18.32,18.91,18,18.61,183404,0
+CTMX.US,D,20170323,000000,18.54,18.98,16.25,17.42,1823392,0
+CTMX.US,D,20170324,000000,17.5,18.48,17.395,17.79,303598,0
+CTMX.US,D,20170327,000000,18.28,19,17.98,18.11,1133215,0
+CTMX.US,D,20170328,000000,17.77,17.78,16.84,17.17,492319,0
+CTMX.US,D,20170329,000000,17.19,17.81,16.4,17,365720,0
+CTMX.US,D,20170330,000000,16.96,17.4,16.79,17.26,221310,0
+CTMX.US,D,20170331,000000,17.31,17.46,17,17.27,168973,0
+CTMX.US,D,20170403,000000,17.17,17.41,16.6,17.02,262302,0
+CTMX.US,D,20170404,000000,17.06,17.69,17.06,17.54,181565,0
+CTMX.US,D,20170405,000000,17.51,18.01,16.59,16.78,258310,0
+CTMX.US,D,20170406,000000,16.8,16.93,16.27,16.93,151843,0
+CTMX.US,D,20170407,000000,16.89,17.22,16.71,17.14,126966,0
+CTMX.US,D,20170410,000000,17.25,17.35,16.71,16.75,132683,0
+CTMX.US,D,20170411,000000,16.65,16.87,16.32,16.47,190312,0
+CTMX.US,D,20170412,000000,16.43,16.55,15.725,15.96,291937,0
+CTMX.US,D,20170413,000000,16.01,16.5,15.63,15.68,258614,0
+CTMX.US,D,20170417,000000,15.69,16.15,15.68,16.13,187936,0
+CTMX.US,D,20170418,000000,15.87,15.96,15.59,15.78,119366,0
+CTMX.US,D,20170419,000000,15.91,15.91,14.69,15.26,505019,0
+CTMX.US,D,20170420,000000,15.4,16.24,15.25,16.14,307246,0
+CTMX.US,D,20170421,000000,16.14,16.68,16.11,16.48,292668,0
+CTMX.US,D,20170424,000000,16.72,16.74,16.5,16.65,162107,0
+CTMX.US,D,20170425,000000,16.83,16.83,16.55,16.66,196629,0
+CTMX.US,D,20170426,000000,16.62,16.73,16.54,16.56,228909,0
+CTMX.US,D,20170427,000000,16.61,16.73,16.03,16.05,195262,0
+CTMX.US,D,20170428,000000,16,16,15.45,15.71,218113,0
+CTMX.US,D,20170501,000000,15.71,16.23,15.6,16.1,181380,0
+CTMX.US,D,20170502,000000,16.1,16.18,15.42,15.51,156507,0
+CTMX.US,D,20170503,000000,15.44,15.49,14.87,14.88,235225,0
+CTMX.US,D,20170504,000000,14.86,15.05,14.47,14.64,307239,0
+CTMX.US,D,20170505,000000,15.81,16.79,13.71,14.97,316905,0
+CTMX.US,D,20170508,000000,15.01,15.25,14.6,14.7,192202,0
+CTMX.US,D,20170509,000000,14.68,14.97,14.575,14.81,97836,0
+CTMX.US,D,20170510,000000,14.86,15,14.36,14.61,88394,0
+CTMX.US,D,20170511,000000,14.6,14.83,14.25,14.53,168451,0
+CTMX.US,D,20170512,000000,14.49,14.86,14.42,14.62,107819,0
+CTMX.US,D,20170515,000000,14.69,15.1499,14.69,15.09,119142,0
+CTMX.US,D,20170516,000000,15.12,15.1501,14.63,14.95,121284,0
+CTMX.US,D,20170517,000000,14.73,15,14.61,14.76,176388,0
+CTMX.US,D,20170518,000000,14.41,14.87,14.12,14.67,251965,0
+CTMX.US,D,20170519,000000,14.66,14.96,14.42,14.83,142819,0
+CTMX.US,D,20170522,000000,14.87,14.95,14.58,14.77,146895,0
+CTMX.US,D,20170523,000000,14.79,14.99,14.71,14.9,95203,0
+CTMX.US,D,20170524,000000,14.88,15.1,14.86,15,112528,0
+CTMX.US,D,20170525,000000,15.11,15.17,14.42,14.51,164148,0
+CTMX.US,D,20170526,000000,14.53,14.83,14.23,14.31,126532,0
+CTMX.US,D,20170530,000000,14.33,14.695,13.88,14.02,215025,0
+CTMX.US,D,20170531,000000,14.09,14.2,13.72,14.09,156876,0
+CTMX.US,D,20170601,000000,14.17,14.4,13.93,14.29,164407,0
+CTMX.US,D,20170602,000000,14.35,14.52,14.085,14.3,130403,0
+CTMX.US,D,20170605,000000,14.3,15,13.79,13.93,220415,0
+CTMX.US,D,20170606,000000,13.89,14.2899,13.6,13.68,179429,0
+CTMX.US,D,20170607,000000,13.7,14.09,13.55,13.88,178993,0
+CTMX.US,D,20170608,000000,13.55,13.85,13.3,13.48,255358,0
+CTMX.US,D,20170609,000000,13.54,13.59,13.05,13.24,233958,0
+CTMX.US,D,20170612,000000,13.33,13.635,13,13.54,165814,0
+CTMX.US,D,20170613,000000,13.54,13.99,13.45,13.94,162261,0
+CTMX.US,D,20170614,000000,13.99,14.3,13.51,13.7,242251,0
+CTMX.US,D,20170615,000000,13.55,13.7,13.24,13.48,162679,0
+CTMX.US,D,20170616,000000,13.36,13.72,13.27,13.6,197870,0
+CTMX.US,D,20170619,000000,13.65,14.27,13.59,14.19,267567,0
+CTMX.US,D,20170620,000000,14.23,14.54,13.74,13.78,221157,0
+CTMX.US,D,20170621,000000,13.82,14.41,13.82,14.26,441357,0
+CTMX.US,D,20170622,000000,14.35,14.75,14.2,14.39,521379,0
+CTMX.US,D,20170623,000000,14.36,14.97,14.12,14.8,1262000,0
+CTMX.US,D,20170626,000000,14.84,15.05,14.29,14.9,310945,0
+CTMX.US,D,20170627,000000,14.86,15.0487,14.35,14.45,391700,0
+CTMX.US,D,20170628,000000,14.48,15.45,14.28,15.41,381465,0
+CTMX.US,D,20170629,000000,15.85,16,15.2201,15.98,378078,0
+CTMX.US,D,20170630,000000,16.11,16.12,15.48,15.5,186667,0
+CTMX.US,D,20170703,000000,15.47,15.9,15.3,15.86,110263,0
+CTMX.US,D,20170705,000000,15.89,16.17,15.53,16.15,185808,0
+CTMX.US,D,20170706,000000,16.02,16.339,15.61,15.89,190786,0
+CTMX.US,D,20170707,000000,15.87,16.18,15.87,16.18,138675,0
+CTMX.US,D,20170710,000000,16.12,16.61,15.84,16.4,189792,0
+CTMX.US,D,20170711,000000,16.44,16.74,16.44,16.68,148433,0
+CTMX.US,D,20170712,000000,16.97,17.49,16.77,17.11,236189,0
+CTMX.US,D,20170713,000000,16.58,16.75,15.75,16.03,443891,0
+CTMX.US,D,20170714,000000,16.1,16.17,15.52,15.69,135960,0
+CTMX.US,D,20170717,000000,15.65,16.04,15.1,15.33,261569,0
+CTMX.US,D,20170718,000000,15.29,15.42,14.52,14.57,262197,0
+CTMX.US,D,20170719,000000,14.67,14.83,13.22,13.28,547023,0
+CTMX.US,D,20170720,000000,13.42,14.14,13.235,13.39,559810,0
+CTMX.US,D,20170721,000000,13.49,13.76,13.27,13.58,331668,0
+CTMX.US,D,20170724,000000,13.52,13.91,13.5,13.88,138275,0
+CTMX.US,D,20170725,000000,14,14.04,13.58,13.77,341726,0
+CTMX.US,D,20170726,000000,13.82,14.29,13.67,14.13,122830,0
+CTMX.US,D,20170727,000000,14.2,14.36,13.73,13.83,155504,0
+CTMX.US,D,20170728,000000,13.75,14.29,13.6647,14.07,85558,0
+CTMX.US,D,20170731,000000,14.08,14.12,13.45,13.49,111382,0
+CTMX.US,D,20170801,000000,13.53,13.7,13.26,13.36,97370,0
+CTMX.US,D,20170802,000000,13.35,13.5499,13.18,13.23,95274,0
+CTMX.US,D,20170803,000000,13.3,13.7799,13.09,13.2,85543,0
+CTMX.US,D,20170804,000000,13.16,13.665,13.115,13.62,89444,0
+CTMX.US,D,20170807,000000,13.66,13.86,13.3,13.65,103698,0
+CTMX.US,D,20170808,000000,13.75,14.97,13.11,14.78,300988,0
+CTMX.US,D,20170809,000000,14.65,15.28,14.26,14.4,244130,0
+CTMX.US,D,20170810,000000,14.42,14.755,13.63,13.85,271362,0
+CTMX.US,D,20170811,000000,13.98,14.26,13.48,13.98,159504,0
+CTMX.US,D,20170814,000000,14.17,15.01,14.15,14.64,238164,0
+CTMX.US,D,20170815,000000,14.71,14.71,13.86,14,177869,0
+CTMX.US,D,20170816,000000,14.12,14.33,13.83,13.92,128717,0
+CTMX.US,D,20170817,000000,13.96,14.47,13.8375,14.04,162587,0
+CTMX.US,D,20170818,000000,13.86,14.525,13.51,13.53,250578,0
+CTMX.US,D,20170821,000000,13.57,14.23,13.57,13.89,178812,0
+CTMX.US,D,20170822,000000,13.96,14.89,13.96,14.76,260494,0
+CTMX.US,D,20170823,000000,14.61,15.58,14.53,15.47,277751,0
+CTMX.US,D,20170824,000000,15.09,15.95,14.71,15.4,313352,0
+CTMX.US,D,20170825,000000,15.5,16.03,15.17,15.96,287005,0
+CTMX.US,D,20170828,000000,16,16.25,15.85,15.99,314699,0
+CTMX.US,D,20170829,000000,15.84,16.7,15.6443,16.62,340817,0
+CTMX.US,D,20170830,000000,16.61,17.175,16.61,17.13,355270,0
+CTMX.US,D,20170831,000000,17.14,17.52,17,17.28,445758,0
+CTMX.US,D,20170901,000000,17.17,17.66,17,17.61,210782,0
+CTMX.US,D,20170905,000000,17.34,17.575,16.78,16.86,311306,0
+CTMX.US,D,20170906,000000,16.95,17.02,16.36,16.77,356973,0
+CTMX.US,D,20170907,000000,16.85,17.28,16.52,16.95,252134,0
+CTMX.US,D,20170908,000000,17.85,17.92,17.07,17.16,267178,0
+CTMX.US,D,20170911,000000,17.45,17.79,16.96,17.44,397671,0
+CTMX.US,D,20170912,000000,17.28,17.335,16.19,16.23,233082,0
+CTMX.US,D,20170913,000000,16.33,16.98,16.2701,16.6,259793,0
+CTMX.US,D,20170914,000000,16.39,16.85,16.31,16.6,304780,0
+CTMX.US,D,20170915,000000,16.65,17.45,16.26,17.31,1152434,0
+CTMX.US,D,20170918,000000,17.28,17.62,17.2,17.52,211674,0
+CTMX.US,D,20170919,000000,17.51,18.17,17.3922,17.87,379788,0
+CTMX.US,D,20170920,000000,17.81,17.97,17.39,17.65,222712,0
+CTMX.US,D,20170921,000000,17.75,17.949,17.3184,17.57,98098,0
+CTMX.US,D,20170922,000000,17.52,17.74,17.28,17.51,142520,0
+CTMX.US,D,20170925,000000,17.5,18.18,17.02,17.75,294440,0
+CTMX.US,D,20170926,000000,17.76,17.8751,17.02,17.35,142546,0
+CTMX.US,D,20170927,000000,17.5,18.12,17.26,17.92,232463,0
+CTMX.US,D,20170928,000000,17.92,18.25,17.65,18.05,167814,0
+CTMX.US,D,20170929,000000,18.05,18.31,18.01,18.17,172572,0
+CTMX.US,D,20171002,000000,18.1,19.4589,18.1,19.27,428721,0
+CTMX.US,D,20171003,000000,19.35,19.78,18.83,19,475030,0
+CTMX.US,D,20171004,000000,24.34,24.6712,21.27,23.09,3352405,0
+CTMX.US,D,20171005,000000,22.72,23.17,21.92,22.06,650923,0
+CTMX.US,D,20171006,000000,22.09,22.3,21.18,21.5,444371,0
+CTMX.US,D,20171009,000000,21.56,21.99,21.35,21.55,332269,0
+CTMX.US,D,20171010,000000,21.75,22.31,21.5,21.75,324180,0
+CTMX.US,D,20171011,000000,21.96,21.96,21.57,21.68,355251,0
+CTMX.US,D,20171012,000000,21.6,21.8,21.3,21.43,355820,0
+CTMX.US,D,20171013,000000,21.55,22.22,21.2,21.26,261901,0
+CTMX.US,D,20171016,000000,21.21,21.55,20.34,20.5,325605,0
+CTMX.US,D,20171017,000000,20.48,21.14,20.26,20.48,415152,0
+CTMX.US,D,20171018,000000,20.55,20.55,19.64,20.01,484844,0
+CTMX.US,D,20171019,000000,19.94,20.27,19.7,20.09,261495,0
+CTMX.US,D,20171020,000000,20.07,20.62,19.875,20.16,253534,0
+CTMX.US,D,20171023,000000,20.18,20.44,19.95,20.04,197802,0
+CTMX.US,D,20171024,000000,20.34,20.61,19.9273,20.09,302038,0
+CTMX.US,D,20171025,000000,20.19,20.5,19.82,20.02,219919,0
+CTMX.US,D,20171026,000000,19.82,20.05,19.25,19.42,364381,0
+CTMX.US,D,20171027,000000,19.67,20.3,19.32,20.28,281321,0
+CTMX.US,D,20171030,000000,20.4,20.62,19.87,20.19,360843,0
+CTMX.US,D,20171031,000000,20.38,20.5,19.94,20,262240,0
+CTMX.US,D,20171101,000000,20,20.3,19.6,19.92,218546,0
+CTMX.US,D,20171102,000000,19.97,20.22,19.68,20.08,207955,0
+CTMX.US,D,20171103,000000,20.08,20.41,19.92,20.23,305639,0
+CTMX.US,D,20171106,000000,20.26,20.3685,19.93,20.04,180078,0
+CTMX.US,D,20171107,000000,19.93,20.14,19.55,19.7,233406,0
+CTMX.US,D,20171108,000000,19.6,20.15,18.72,19.17,365237,0
+CTMX.US,D,20171109,000000,19.21,19.76,18.8186,19.49,259258,0
+CTMX.US,D,20171110,000000,19.49,19.95,19.2101,19.74,170223,0
+CTMX.US,D,20171113,000000,19.59,20.29,19.12,19.93,643152,0
+CTMX.US,D,20171114,000000,19.93,20.21,18.91,19.49,269692,0
+CTMX.US,D,20171115,000000,19.35,20.06,19.17,19.97,345930,0
+CTMX.US,D,20171116,000000,20.05,20.67,19.74,20.26,542219,0
+CTMX.US,D,20171117,000000,20.11,20.4999,19.98,20.31,202465,0
+CTMX.US,D,20171120,000000,20.42,20.65,20.15,20.47,279945,0
+CTMX.US,D,20171121,000000,20.62,20.86,20.42,20.67,287573,0
+CTMX.US,D,20171122,000000,20.72,20.98,20.55,20.7,248722,0
+CTMX.US,D,20171124,000000,20.8,21.06,20.59,20.77,288799,0
+CTMX.US,D,20171127,000000,20.82,20.94,20.46,20.57,690219,0
+CTMX.US,D,20171128,000000,20.77,21.05,20.091,20.95,725596,0
+CTMX.US,D,20171129,000000,21.05,21.91,20.26,20.36,425822,0
+CTMX.US,D,20171130,000000,20.53,20.92,20.28,20.7,276328,0
+CTMX.US,D,20171201,000000,20.58,21.13,20.02,21.06,449116,0
+CTMX.US,D,20171204,000000,21.27,21.69,20.75,20.77,412986,0
+CTMX.US,D,20171205,000000,20.79,21.33,20.01,20.55,389015,0
+CTMX.US,D,20171206,000000,20.55,20.72,19.75,19.79,387099,0
+CTMX.US,D,20171207,000000,19.79,20.26,19.34,20.14,381256,0
+CTMX.US,D,20171208,000000,20.33,20.68,19.77,20.56,306168,0
+CTMX.US,D,20171211,000000,20.67,21.22,20.66,21.1,342820,0
+CTMX.US,D,20171212,000000,21.11,21.185,20.83,21.07,341144,0
+CTMX.US,D,20171213,000000,21.08,22.78,21.005,22.44,514662,0
+CTMX.US,D,20171214,000000,22.53,23,21.64,21.66,534930,0
+CTMX.US,D,20171215,000000,21.7,22.14,21.51,21.57,1321403,0
+CTMX.US,D,20171218,000000,21.74,22.66,21.71,22.08,337010,0
+CTMX.US,D,20171219,000000,22.16,22.28,21.83,21.86,369994,0
+CTMX.US,D,20171220,000000,21.91,22.65,21.85,22.09,346091,0
+CTMX.US,D,20171221,000000,22.2,22.61,22.01,22.08,238742,0
+CTMX.US,D,20171222,000000,22.07,22.84,22.005,22.69,262218,0
+CTMX.US,D,20171226,000000,22.5,22.89,21.94,22.03,243082,0
+CTMX.US,D,20171227,000000,22.12,22.345,21.93,22.19,168995,0
+CTMX.US,D,20171228,000000,22.29,22.71,21.86,22.07,347585,0
+CTMX.US,D,20171229,000000,22.12,22.21,21.09,21.11,268937,0
+CTMX.US,D,20180102,000000,21.76,21.78,21.76,21.76,291371,0
+CTMX.US,D,20180103,000000,21.75,22.44,21.47,22.39,240932,0
+CTMX.US,D,20180104,000000,22.57,23.09,22.26,22.87,215753,0
+CTMX.US,D,20180105,000000,23.46,25.21,23.3,24.87,756525,0
+CTMX.US,D,20180108,000000,24.87,24.87,24.13,24.34,634516,0
+CTMX.US,D,20180109,000000,24.35,25.6,24.3,24.92,360079,0
+CTMX.US,D,20180110,000000,24.95,25.0803,24.26,24.96,162379,0
+CTMX.US,D,20180111,000000,25.12,25.4,24.7,25.14,589618,0
+CTMX.US,D,20180112,000000,25.23,25.47,24.86,25.17,330820,0
+CTMX.US,D,20180116,000000,25.47,25.79,24.65,24.83,259766,0
+CTMX.US,D,20180117,000000,25.1,25.65,24.8684,25.65,204308,0
+CTMX.US,D,20180118,000000,25.65,25.84,25.1,25.56,194036,0
+CTMX.US,D,20180119,000000,25.47,25.76,25,25.55,192506,0
+CTMX.US,D,20180122,000000,25.7,26.496,25.5501,26.3,406444,0
+CTMX.US,D,20180123,000000,26.41,26.5,25.82,26.02,284512,0
+CTMX.US,D,20180124,000000,26.11,26.577,25.321,25.82,189311,0
+CTMX.US,D,20180125,000000,25.43,25.89,25.16,25.79,300524,0
+CTMX.US,D,20180126,000000,26.06,26.5,25.44,25.73,411170,0
+CTMX.US,D,20180129,000000,25.84,27.97,25.73,27.51,416160,0
+CTMX.US,D,20180130,000000,27.32,27.825,26.345,27.42,347644,0
+CTMX.US,D,20180131,000000,27.73,27.96,26.49,26.75,296551,0
+CTMX.US,D,20180201,000000,26.7,28.05,26.39,27.38,292415,0
+CTMX.US,D,20180202,000000,27.21,27.71,26.86,26.93,181484,0
+CTMX.US,D,20180205,000000,26.57,27.6,25.87,26.76,379106,0
+CTMX.US,D,20180206,000000,26.22,27.83,26.22,27.69,309308,0
+CTMX.US,D,20180207,000000,27.46,29.04,27.46,28,427570,0
+CTMX.US,D,20180208,000000,27.75,28.03,26.98,26.98,310509,0
+CTMX.US,D,20180209,000000,27.34,27.45,25.151,27,319132,0
+CTMX.US,D,20180212,000000,27.11,28,26.45,27.26,229038,0
+CTMX.US,D,20180213,000000,27.04,27.59,26.59,27.2,209463,0
+CTMX.US,D,20180214,000000,28.01,28.38,28.01,28.01,378927,0
+CTMX.US,D,20180215,000000,28.19,28.28,27.39,27.77,256539,0
+CTMX.US,D,20180216,000000,27.69,28.71,27.6422,27.82,273198,0
+CTMX.US,D,20180220,000000,27.83,28.51,27.72,27.87,315010,0
+CTMX.US,D,20180221,000000,27.99,29,27.98,28.02,286350,0
+CTMX.US,D,20180222,000000,28.18,29.25,28.02,28.6,230024,0
+CTMX.US,D,20180223,000000,28.57,29.26,28.22,29.22,219115,0
+CTMX.US,D,20180226,000000,29.47,29.75,28.94,29.45,182607,0
+CTMX.US,D,20180227,000000,29.49,30,29.35,29.49,391829,0
+CTMX.US,D,20180228,000000,29.77,30,29.24,29.71,330237,0
+CTMX.US,D,20180301,000000,29.81,30,29,29.76,469987,0
+CTMX.US,D,20180302,000000,29.68,33.5,29,33.22,579666,0
+CTMX.US,D,20180305,000000,33.18,34.24,32.2,32.66,823425,0
+CTMX.US,D,20180306,000000,32.66,32.8361,31.815,32.36,281930,0
+CTMX.US,D,20180307,000000,32.15,33.93,31.56,33.87,398212,0
+CTMX.US,D,20180308,000000,34.03,35,30.42,32.48,1103854,0
+CTMX.US,D,20180309,000000,32.88,34.18,32.88,34.1,308262,0
+CTMX.US,D,20180312,000000,34.2,34.96,33.8,34.22,587749,0
+CTMX.US,D,20180313,000000,34.25,34.565,32.44,33.04,628255,0
+CTMX.US,D,20180314,000000,33.22,34.25,32.6,34.03,862429,0
+CTMX.US,D,20180315,000000,34.13,34.28,33.531,34.1,355826,0
+CTMX.US,D,20180316,000000,34.16,34.54,33.8,34,525601,0
+CTMX.US,D,20180319,000000,34.12,34.98,33.52,33.73,384877,0
+CTMX.US,D,20180320,000000,33.89,34.47,32.39,32.76,625317,0
+CTMX.US,D,20180321,000000,32.82,33.38,32.52,32.99,366008,0
+CTMX.US,D,20180322,000000,32.64,33.94,32.43,32.44,295920,0
+CTMX.US,D,20180323,000000,32.05,32.58,31.48,31.56,338168,0
+CTMX.US,D,20180326,000000,32,32.685,31.22,32.56,290644,0
+CTMX.US,D,20180327,000000,32.55,32.55,29.93,30.07,333290,0
+CTMX.US,D,20180328,000000,29.84,29.84,26.13,28.08,734686,0
+CTMX.US,D,20180329,000000,28.27,28.93,27.511,28.45,372841,0
+CTMX.US,D,20180402,000000,28.12,28.59,27.08,27.92,456596,0
+CTMX.US,D,20180403,000000,28.15,28.4,27.41,27.92,247429,0
+CTMX.US,D,20180404,000000,27.2,29.51,26.8,29.39,322823,0
+CTMX.US,D,20180405,000000,29.63,29.819,28.26,28.46,326890,0
+CTMX.US,D,20180406,000000,28.26,28.57,27.25,27.74,392519,0
+CTMX.US,D,20180409,000000,28.01,29.06,27.95,28.43,274316,0
+CTMX.US,D,20180410,000000,28.71,29.43,28.39,29.24,245161,0
+CTMX.US,D,20180411,000000,29.14,29.62,29.14,29.14,269170,0
+CTMX.US,D,20180412,000000,29.41,30.73,29.29,29.68,273973,0
+CTMX.US,D,20180413,000000,29.87,30.31,28.25,28.61,213492,0
+CTMX.US,D,20180416,000000,28.79,29.37,26.55,27.29,402561,0
+CTMX.US,D,20180417,000000,27.3,27.74,26.745,27.42,312060,0
+CTMX.US,D,20180418,000000,27.42,28.21,26.89,27.68,291550,0
+CTMX.US,D,20180419,000000,27.17,27.249,26.02,26.37,537181,0
+CTMX.US,D,20180420,000000,26.17,27.07,26.17,27.01,304170,0
+CTMX.US,D,20180423,000000,27.01,27.3359,26.3,26.57,254030,0
+CTMX.US,D,20180424,000000,26.59,26.71,25.62,26.08,328136,0
+CTMX.US,D,20180425,000000,26.12,26.345,25.6,26.02,218811,0
+CTMX.US,D,20180426,000000,26.17,26.82,26.02,26.23,276906,0
+CTMX.US,D,20180427,000000,26.39,27.12,26.39,26.84,121785,0
+CTMX.US,D,20180430,000000,26.3,27.07,26.19,26.3,169772,0
+CTMX.US,D,20180501,000000,26.22,26.86,26.2,26.69,335207,0
+CTMX.US,D,20180502,000000,26.47,27.15,26.32,26.51,163830,0
+CTMX.US,D,20180503,000000,26.47,26.76,24.85,24.9,265827,0
+CTMX.US,D,20180504,000000,24.9,25.26,23.77,25.05,434850,0
+CTMX.US,D,20180507,000000,25.24,25.62,24.5,24.69,236621,0
+CTMX.US,D,20180508,000000,24.58,24.92,24.05,24.18,440766,0
+CTMX.US,D,20180509,000000,24.18,24.94,23.35,24.4,314971,0
+CTMX.US,D,20180510,000000,23.06,24.72,22.78,22.79,523655,0
+CTMX.US,D,20180511,000000,22.94,23.2,21.4,22.92,693218,0
+CTMX.US,D,20180514,000000,22.98,23.68,22.73,23.32,294060,0
+CTMX.US,D,20180515,000000,23.26,23.47,22.79,23.24,268494,0
+CTMX.US,D,20180516,000000,23.11,24.535,23.11,24.34,267459,0
+CTMX.US,D,20180517,000000,24.44,24.61,23.06,23.54,548049,0
+CTMX.US,D,20180518,000000,23.74,24.92,23.62,24.82,385818,0
+CTMX.US,D,20180521,000000,25.01,25.72,24.3,24.57,335597,0
+CTMX.US,D,20180522,000000,24.61,25.64,24.365,25.29,299021,0
+CTMX.US,D,20180523,000000,25.2,26.2,25.15,25.74,256646,0
+CTMX.US,D,20180524,000000,25.8,26.4,25.63,25.93,210990,0
+CTMX.US,D,20180525,000000,25.99,26.34,25.87,26.24,205921,0
+CTMX.US,D,20180529,000000,26.18,26.88,25.21,25.58,373558,0
+CTMX.US,D,20180530,000000,25.66,26.22,25.3,25.61,261403,0
+CTMX.US,D,20180531,000000,25.67,26.12,25.28,25.67,404271,0
+CTMX.US,D,20180601,000000,26.25,26.25,25.34,25.53,363093,0
+CTMX.US,D,20180604,000000,25.5,25.82,19.86,21.38,1746263,0
+CTMX.US,D,20180605,000000,21.49,22.65,21.39,22.06,841170,0
+CTMX.US,D,20180606,000000,22.16,24.97,22.0637,24.67,717427,0
+CTMX.US,D,20180607,000000,24.6,24.99,23.75,24.61,427437,0
+CTMX.US,D,20180608,000000,24.48,25.04,23.81,24.72,325814,0
+CTMX.US,D,20180611,000000,24.75,25.4999,23.76,23.89,459648,0
+CTMX.US,D,20180612,000000,23.98,24.77,23.8,24.67,498172,0
+CTMX.US,D,20180613,000000,24.55,25.66,24.33,25.25,347454,0
+CTMX.US,D,20180614,000000,25.19,25.42,24.91,25.1,314162,0
+CTMX.US,D,20180615,000000,25.01,25.3299,24.34,24.94,1179367,0
+CTMX.US,D,20180618,000000,24.82,25.08,24.2,24.54,414902,0
+CTMX.US,D,20180619,000000,24.49,24.99,24.25,24.93,348248,0
+CTMX.US,D,20180620,000000,24.93,26.26,24.93,25.68,271409,0
+CTMX.US,D,20180621,000000,25.68,25.68,24.6,24.85,275065,0
+CTMX.US,D,20180622,000000,25.01,25.03,23.63,24.58,1702280,0
+CTMX.US,D,20180625,000000,24.48,25.4,23.98,24.42,575285,0
+CTMX.US,D,20180626,000000,24.35,25.1,23.77,23.84,286477,0
+CTMX.US,D,20180627,000000,23.78,24.2,23.01,23.02,321678,0
+CTMX.US,D,20180628,000000,23,23.24,22.43,22.86,351919,0
+CTMX.US,D,20180629,000000,22.88,23.31,22.52,22.86,365989,0
+CTMX.US,D,20180702,000000,22.56,23.74,22.56,23.61,320303,0
+CTMX.US,D,20180703,000000,23.8,25.23,23.39,24.97,253588,0
+CTMX.US,D,20180705,000000,24.99,25.51,24.75,24.98,294598,0
+CTMX.US,D,20180706,000000,25.21,25.65,24.82,25.15,323595,0
+CTMX.US,D,20180709,000000,25.27,25.55,24.71,25.06,418727,0
+CTMX.US,D,20180710,000000,25.05,25.15,24.42,24.63,142392,0
+CTMX.US,D,20180711,000000,23.77,24.52,23.15,24.28,344477,0
+CTMX.US,D,20180712,000000,24.41,25.375,24.12,25.32,365548,0
+CTMX.US,D,20180713,000000,24.96,25.2,22.78,23.01,2382204,0
+CTMX.US,D,20180716,000000,23.12,23.505,23,23.25,405241,0
+CTMX.US,D,20180717,000000,23.23,24.78,23.11,24.01,597586,0
+CTMX.US,D,20180718,000000,24,25.05,23.25,24.63,732128,0
+CTMX.US,D,20180719,000000,24.49,25.01,23.93,24.51,405627,0
+CTMX.US,D,20180720,000000,24.51,24.86,24.31,24.4,328506,0
+CTMX.US,D,20180723,000000,24.34,25.65,24.34,25.49,582467,0
+CTMX.US,D,20180724,000000,25.65,26.185,25.53,26.04,556367,0
+CTMX.US,D,20180725,000000,25.93,27.2,25.905,26.22,645159,0
+CTMX.US,D,20180726,000000,26.22,27.135,25.84,26.41,331907,0
+CTMX.US,D,20180727,000000,26.5,26.87,25.57,25.72,909623,0
+CTMX.US,D,20180730,000000,25.79,25.874,24.79,25.07,503139,0
+CTMX.US,D,20180731,000000,25.16,26.41,24.724,26.34,538717,0
+CTMX.US,D,20180801,000000,26.05,27.04,26.01,26.41,329581,0
+CTMX.US,D,20180802,000000,26.34,26.5667,25.38,25.65,164805,0
+CTMX.US,D,20180803,000000,25.78,25.79,24.22,24.34,384705,0
+CTMX.US,D,20180806,000000,24.05,24.79,24.01,24.48,279995,0
+CTMX.US,D,20180807,000000,24.61,25.06,24.48,24.99,190725,0
+CTMX.US,D,20180808,000000,24.85,25.61,24.36,25.4,259776,0
+CTMX.US,D,20180809,000000,24.77,25.16,22.84,24.89,729486,0
+CTMX.US,D,20180810,000000,24.8,25.34,23.5458,24.34,247707,0
+CTMX.US,D,20180813,000000,24.29,24.38,23.62,23.94,384297,0
+CTMX.US,D,20180814,000000,23.91,23.95,22.55,22.56,351992,0
+CTMX.US,D,20180815,000000,22.53,22.79,22,22.63,294883,0
+CTMX.US,D,20180816,000000,22.77,23.2499,22.25,22.84,221761,0
+CTMX.US,D,20180817,000000,22.85,22.89,22.4,22.49,157146,0
+CTMX.US,D,20180820,000000,22.44,22.8,22.02,22.56,140572,0
+CTMX.US,D,20180821,000000,22.59,23.22,22.59,22.85,150486,0
+CTMX.US,D,20180822,000000,22.86,23.42,22.52,23.24,160014,0
+CTMX.US,D,20180823,000000,23.21,23.42,22.6201,23.09,157138,0
+CTMX.US,D,20180824,000000,23.18,24.04,22.9373,23.1,190842,0
+CTMX.US,D,20180827,000000,23.31,23.97,23.29,23.94,203578,0
+CTMX.US,D,20180828,000000,23.95,24.325,23.58,24.07,167783,0
+CTMX.US,D,20180829,000000,24.06,24.34,23.19,23.31,463079,0
+CTMX.US,D,20180830,000000,23.19,24.2,22.63,22.72,323894,0
+CTMX.US,D,20180831,000000,22.38,22.67,21.76,22.49,579421,0
+CTMX.US,D,20180904,000000,22.39,22.39,21.64,22.23,327960,0
+CTMX.US,D,20180905,000000,22.26,22.26,21.11,21.33,716148,0
+CTMX.US,D,20180906,000000,21.3,21.3,20.09,20.17,290235,0
+CTMX.US,D,20180907,000000,20.13,20.28,19.7,20.14,338960,0
+CTMX.US,D,20180910,000000,20.24,22.5,19.64,20.05,529184,0
+CTMX.US,D,20180911,000000,19.99,20.36,19.64,20.01,675349,0
+CTMX.US,D,20180912,000000,19.96,19.96,18.81,18.98,420606,0
+CTMX.US,D,20180913,000000,20.33,20.33,19.2,19.51,470949,0
+CTMX.US,D,20180914,000000,19.51,19.79,18.65,18.82,499240,0
+CTMX.US,D,20180917,000000,18.77,18.8,17.8401,18.5,412188,0
+CTMX.US,D,20180918,000000,18.43,19.19,18.085,18.87,364092,0
+CTMX.US,D,20180919,000000,18.87,19.11,18.2,18.71,340238,0
+CTMX.US,D,20180920,000000,18.87,19.1721,18.5,18.84,249913,0
+CTMX.US,D,20180921,000000,18.81,18.84,17.875,18.07,1223842,0
+CTMX.US,D,20180924,000000,18.07,18.86,17.77,18.51,351034,0
+CTMX.US,D,20180925,000000,18.51,18.98,18.46,18.49,234764,0
+CTMX.US,D,20180926,000000,18.49,18.49,17.94,18.04,255211,0
+CTMX.US,D,20180927,000000,17.94,18.46,17.61,18.21,200404,0
+CTMX.US,D,20180928,000000,18.25,18.57,17.99,18.5,216428,0
+CTMX.US,D,20181001,000000,18.46,18.66,18.18,18.61,252938,0
+CTMX.US,D,20181002,000000,18.58,18.58,17.64,18,312417,0
+CTMX.US,D,20181003,000000,18.04,18.64,17.63,18.5,267931,0
+CTMX.US,D,20181004,000000,18.39,18.39,17.43,17.46,334362,0
+CTMX.US,D,20181005,000000,17.51,17.88,16.31,17.08,441267,0
+CTMX.US,D,20181008,000000,17.06,17.15,15.9526,16.46,309119,0
+CTMX.US,D,20181009,000000,16.38,17.21,16.35,16.79,393222,0
+CTMX.US,D,20181010,000000,16.73,16.75,15.58,15.62,293475,0
+CTMX.US,D,20181011,000000,15.59,15.99,15.1,15.32,336334,0
+CTMX.US,D,20181012,000000,15.72,16.08,15.42,15.79,441456,0
+CTMX.US,D,20181015,000000,15.62,16.04,15.33,15.92,660657,0
+CTMX.US,D,20181016,000000,16.05,17.08,15.85,16.98,331460,0
+CTMX.US,D,20181017,000000,16.9,17.26,16.24,16.96,275453,0
+CTMX.US,D,20181018,000000,16.9,16.91,15.99,16.46,161783,0
+CTMX.US,D,20181019,000000,16.41,16.62,15.09,15.39,234106,0
+CTMX.US,D,20181022,000000,14,15.05,13.54,14.87,736352,0
+CTMX.US,D,20181023,000000,14.49,15.34,14.27,14.91,342431,0
+CTMX.US,D,20181024,000000,14.91,15.33,13.48,13.48,609390,0
+CTMX.US,D,20181025,000000,13.53,14.86,13.53,14.4,396840,0
+CTMX.US,D,20181026,000000,14.1,15.23,14.1,14.87,313648,0
+CTMX.US,D,20181029,000000,15.13,15.395,13.65,13.97,317357,0
+CTMX.US,D,20181030,000000,13.94,14.43,13.74,13.84,213762,0
+CTMX.US,D,20181031,000000,14.18,14.5,13.96,14.26,336082,0
+CTMX.US,D,20181101,000000,14.37,15.005,14.35,14.74,366270,0
+CTMX.US,D,20181102,000000,14.88,15.38,14.87,15.01,255927,0
+CTMX.US,D,20181105,000000,14.93,14.93,13.83,13.98,252651,0
+CTMX.US,D,20181106,000000,14.01,14.17,12.75,12.75,1178787,0
+CTMX.US,D,20181107,000000,13,16.81,13,15.95,1272152,0
+CTMX.US,D,20181108,000000,15.84,16.63,15.59,16.35,562678,0
+CTMX.US,D,20181109,000000,16.31,16.43,14.8963,15,417698,0
+CTMX.US,D,20181112,000000,14.96,14.96,13.4601,13.82,336801,0
+CTMX.US,D,20181113,000000,13.98,14.68,13.57,14.26,430002,0
+CTMX.US,D,20181114,000000,14.53,14.62,13.36,13.77,343991,0
+CTMX.US,D,20181115,000000,13.68,14.32,13.515,14.14,381769,0
+CTMX.US,D,20181116,000000,14.02,14.49,13.69,14.46,433433,0
+CTMX.US,D,20181119,000000,14.4,14.4,13.14,13.29,370119,0
+CTMX.US,D,20181120,000000,13.06,13.19,12.51,12.69,418673,0
+CTMX.US,D,20181121,000000,12.88,13.05,12.56,12.91,380382,0
+CTMX.US,D,20181123,000000,12.88,13.525,12.88,13.24,171761,0
+CTMX.US,D,20181126,000000,13.62,14.35,13.4043,13.84,308115,0
+CTMX.US,D,20181127,000000,13.66,14.1,13.5,13.58,409491,0
+CTMX.US,D,20181128,000000,13.71,14.305,13.46,14.2,260369,0
+CTMX.US,D,20181129,000000,14.07,14.25,13.41,13.55,178876,0
+CTMX.US,D,20181130,000000,13.54,13.81,13.38,13.8,190236,0
+CTMX.US,D,20181203,000000,14.2,14.5,13.79,14.27,727456,0
+CTMX.US,D,20181204,000000,14.16,14.63,13.8,13.83,521796,0
+CTMX.US,D,20181206,000000,13.57,13.95,13.31,13.83,300743,0
+CTMX.US,D,20181207,000000,13.78,14.79,13.78,14.09,413166,0
+CTMX.US,D,20181210,000000,14.05,14.46,13.83,14.42,243440,0
+CTMX.US,D,20181211,000000,14.7,14.79,14.26,14.52,283602,0
+CTMX.US,D,20181212,000000,14.73,15.37,14.59,15.01,1261877,0
+CTMX.US,D,20181213,000000,14.99,15.09,14.667,14.86,366048,0
+CTMX.US,D,20181214,000000,15.04,15.46,14.6,14.77,380025,0
+CTMX.US,D,20181217,000000,14.72,15.4,14.42,14.56,353859,0
+CTMX.US,D,20181218,000000,14.7,14.73,14.25,14.55,664072,0
+CTMX.US,D,20181219,000000,14.48,15.3,14.04,14.26,746130,0
+CTMX.US,D,20181220,000000,14.12,14.47,13.99,14.04,651817,0
+CTMX.US,D,20181221,000000,14.13,14.2,13.3,13.4,1270280,0
+CTMX.US,D,20181224,000000,13.27,13.99,13.27,13.62,192231,0
+CTMX.US,D,20181226,000000,13.73,14.72,13.635,14.69,494720,0
+CTMX.US,D,20181227,000000,14.45,14.94,13.83,14.67,440387,0
+CTMX.US,D,20181228,000000,14.72,15.41,14.54,14.97,296912,0
+CTMX.US,D,20181231,000000,15.07,15.43,14.73,15.1,243519,0
+CTMX.US,D,20190102,000000,14.96,15.69,14.74,15.62,245584,0
+CTMX.US,D,20190103,000000,15.55,15.64,14.51,14.52,323133,0
+CTMX.US,D,20190104,000000,14.8,15.95,14.69,15.82,397752,0
+CTMX.US,D,20190107,000000,16,17.06,15.9973,16.56,572457,0
+CTMX.US,D,20190108,000000,16.68,17.31,16.36,17.21,339564,0
+CTMX.US,D,20190109,000000,17.23,17.41,16.78,16.82,267046,0
+CTMX.US,D,20190110,000000,16.68,16.96,16.17,16.92,295865,0
+CTMX.US,D,20190111,000000,16.81,17.39,16.77,17.2,184440,0
+CTMX.US,D,20190114,000000,17.12,17.12,16.59,16.68,238067,0
+CTMX.US,D,20190115,000000,16.78,17,16.43,16.98,132492,0
+CTMX.US,D,20190116,000000,16.98,17.73,16.74,16.87,161312,0
+CTMX.US,D,20190117,000000,16.76,17.03,16.38,16.71,179384,0
+CTMX.US,D,20190118,000000,16.77,17.04,16.44,16.76,176680,0
+CTMX.US,D,20190122,000000,16.6,16.71,15.705,16.11,278201,0
+CTMX.US,D,20190123,000000,16.2,16.45,16.1,16.22,263405,0
+CTMX.US,D,20190124,000000,16.25,16.8986,16.25,16.64,126336,0
+CTMX.US,D,20190125,000000,16.77,16.91,16.065,16.85,258031,0
+CTMX.US,D,20190128,000000,16.55,16.65,15.66,15.99,498287,0
+CTMX.US,D,20190129,000000,16,16.29,15.36,16.12,184592,0
+CTMX.US,D,20190130,000000,16.15,16.77,15.89,16.74,215724,0
+CTMX.US,D,20190131,000000,16.74,17.03,16.53,16.98,203112,0
+CTMX.US,D,20190201,000000,17.07,19.14,16.93,19.04,452236,0
+CTMX.US,D,20190204,000000,19.18,19.18,18.49,19.08,291951,0
+CTMX.US,D,20190205,000000,19.16,19.75,18.525,18.89,242382,0
+CTMX.US,D,20190206,000000,18.94,19.469,18.85,19.09,296214,0
+CTMX.US,D,20190207,000000,19.01,19.01,18.32,18.85,248285,0
+CTMX.US,D,20190208,000000,18.71,19.18,18.49,19.06,188225,0
+CTMX.US,D,20190211,000000,19.18,19.29,18.72,19.15,194084,0
+CTMX.US,D,20190212,000000,18.8,19.56,18.73,19.07,407009,0
+CTMX.US,D,20190213,000000,19.09,19.185,18.59,18.64,393378,0
+CTMX.US,D,20190214,000000,18.62,18.94,18.17,18.48,267945,0
+CTMX.US,D,20190215,000000,18.4,18.6,17.75,18.43,469591,0
+CTMX.US,D,20190219,000000,18.45,18.7,18.05,18.17,349921,0
+CTMX.US,D,20190220,000000,18.15,18.32,17.36,17.58,371694,0
+CTMX.US,D,20190221,000000,17.44,17.81,17.14,17.59,623727,0
+CTMX.US,D,20190222,000000,17.65,18.15,17.43,17.99,334563,0
+CTMX.US,D,20190225,000000,18,19.2,18,19.16,409703,0
+CTMX.US,D,20190226,000000,17.95,18.72,12.95,13.13,2554322,0
+CTMX.US,D,20190227,000000,13.31,13.35,12.58,12.73,838571,0
+CTMX.US,D,20190228,000000,12.31,12.345,10.915,11.22,1648192,0
+CTMX.US,D,20190301,000000,11.33,11.42,10.91,10.98,1016367,0
+CTMX.US,D,20190304,000000,11.02,11.08,10.21,10.57,1251283,0
+CTMX.US,D,20190305,000000,10.57,10.96,10.32,10.8,1554372,0
+CTMX.US,D,20190306,000000,10.83,11.29,9.885,9.89,1105205,0
+CTMX.US,D,20190307,000000,9.93,10.02,9.49,9.8,891650,0
+CTMX.US,D,20190308,000000,9.73,10,9.49,9.5,1705049,0
+CTMX.US,D,20190311,000000,9.7,10.26,9.38,10.07,788379,0
+CTMX.US,D,20190312,000000,10.06,10.51,9.9612,10.4,809738,0
+CTMX.US,D,20190313,000000,10.5,10.59,10.04,10.32,610968,0
+CTMX.US,D,20190314,000000,10.31,10.47,10.13,10.37,463364,0
+CTMX.US,D,20190315,000000,10.39,10.82,10.33,10.66,1795547,0
+CTMX.US,D,20190318,000000,10.66,10.97,10.63,10.75,690589,0
+CTMX.US,D,20190319,000000,10.8,10.89,10.52,10.83,586145,0
+CTMX.US,D,20190320,000000,10.84,11.17,10.69,10.72,384965,0
+CTMX.US,D,20190321,000000,10.68,11.18,10.62,11.14,474380,0
+CTMX.US,D,20190322,000000,11.05,11.37,10.39,10.41,518328,0
+CTMX.US,D,20190325,000000,10.39,10.79,10.1727,10.75,590764,0
+CTMX.US,D,20190326,000000,10.5,10.93,10.21,10.51,444141,0
+CTMX.US,D,20190327,000000,10.51,10.52,10.24,10.32,435460,0
+CTMX.US,D,20190328,000000,10.33,10.65,10.27,10.5,325047,0
+CTMX.US,D,20190329,000000,10.58,10.84,10.42,10.75,406512,0
+CTMX.US,D,20190401,000000,10.83,10.91,10.47,10.63,309851,0
+CTMX.US,D,20190402,000000,10.63,10.78,10.38,10.68,607744,0
+CTMX.US,D,20190403,000000,10.8,11.13,10.74,10.95,369936,0
+CTMX.US,D,20190404,000000,10.94,11.38,10.88,11.13,334375,0
+CTMX.US,D,20190405,000000,11.18,11.39,11.18,11.29,230140,0
+CTMX.US,D,20190408,000000,11.32,11.69,11.0905,11.41,348408,0
+CTMX.US,D,20190409,000000,11.34,11.34,10.68,10.72,293332,0
+CTMX.US,D,20190410,000000,10.75,10.88,10.4813,10.81,236649,0
+CTMX.US,D,20190411,000000,10.8,11.1,10.61,10.8,564659,0
+CTMX.US,D,20190412,000000,10.94,11,10.5075,10.75,259030,0
+CTMX.US,D,20190415,000000,10.76,10.85,10.31,10.53,241090,0
+CTMX.US,D,20190416,000000,10.6,10.72,10.38,10.55,200119,0
+CTMX.US,D,20190417,000000,10.64,10.65,10.04,10.12,345255,0
+CTMX.US,D,20190418,000000,10.14,10.2529,9.73,9.99,336591,0
+CTMX.US,D,20190422,000000,9.95,10.04,9.35,9.53,786239,0
+CTMX.US,D,20190423,000000,9.51,10.13,9.3,10.01,422730,0
+CTMX.US,D,20190424,000000,10.06,10.22,9.76,9.98,271919,0
+CTMX.US,D,20190425,000000,9.94,9.95,8.94,9.89,837691,0
+CTMX.US,D,20190426,000000,9.86,10.08,9.78,10.04,202260,0
+CTMX.US,D,20190429,000000,10.04,10.335,9.923,10.16,427723,0
+CTMX.US,D,20190430,000000,10.17,10.27,9.51,9.51,332321,0
+CTMX.US,D,20190501,000000,9.52,9.71,9.33,9.35,353528,0
+CTMX.US,D,20190502,000000,9.35,9.9,9.31,9.89,404052,0
+CTMX.US,D,20190503,000000,9.9,10.06,9.85,10,299655,0
+CTMX.US,D,20190506,000000,9.71,10.42,9.68,10.39,565976,0
+CTMX.US,D,20190507,000000,10.3,10.45,10.06,10.19,419511,0
+CTMX.US,D,20190508,000000,10.15,10.395,9.95,10.05,425551,0
+CTMX.US,D,20190509,000000,9.9,10.135,9.7,10.04,535187,0
+CTMX.US,D,20190510,000000,10.24,11.3183,10.19,11.08,759059,0
+CTMX.US,D,20190513,000000,10.75,11.49,10.5565,10.8,689498,0
+CTMX.US,D,20190514,000000,10.96,11.12,10.5239,10.77,563350,0
+CTMX.US,D,20190515,000000,10.63,10.92,10.59,10.86,469670,0
+CTMX.US,D,20190516,000000,10.92,11.28,10.48,10.6,562434,0
+CTMX.US,D,20190517,000000,10.51,10.95,10.51,10.71,491190,0
+CTMX.US,D,20190520,000000,10.62,11.055,10.51,10.93,398548,0
+CTMX.US,D,20190521,000000,10.95,11.26,10.95,11.26,382755,0
+CTMX.US,D,20190522,000000,11.27,11.374,10.86,10.89,247865,0
+CTMX.US,D,20190523,000000,10.74,10.7934,10.44,10.64,289121,0
+CTMX.US,D,20190524,000000,10.69,11.11,10.43,11.07,261988,0
+CTMX.US,D,20190528,000000,11.07,11.48,10.98,11.31,347003,0
+CTMX.US,D,20190529,000000,11.19,11.35,10.3167,10.38,460580,0
+CTMX.US,D,20190530,000000,10.41,10.52,9.84,9.97,288368,0
+CTMX.US,D,20190531,000000,9.8,9.8,9.54,9.66,292105,0
+CTMX.US,D,20190603,000000,9.97,10.4,9.61,10.1,360340,0
+CTMX.US,D,20190604,000000,10.17,10.44,9.87,10.43,252366,0
+CTMX.US,D,20190605,000000,10.49,10.49,10.02,10.36,304222,0
+CTMX.US,D,20190606,000000,10.35,10.525,10.095,10.16,402320,0
+CTMX.US,D,20190607,000000,10.19,10.49,10.11,10.39,251750,0
+CTMX.US,D,20190610,000000,10.37,10.59,10.29,10.3,205213,0
+CTMX.US,D,20190611,000000,10.38,10.46,9.88,9.99,347730,0
+CTMX.US,D,20190612,000000,9.96,10.06,9.77,9.92,162731,0
+CTMX.US,D,20190613,000000,10.12,10.24,9.9333,10.23,272965,0
+CTMX.US,D,20190614,000000,10.19,10.54,10.04,10.4,300960,0
+CTMX.US,D,20190617,000000,10.51,10.91,10.28,10.79,400519,0
+CTMX.US,D,20190618,000000,10.86,11.24,10.86,11.13,513147,0
+CTMX.US,D,20190619,000000,11.09,11.32,11.05,11.31,289605,0
+CTMX.US,D,20190620,000000,11.44,11.68,10.77,10.82,221290,0
+CTMX.US,D,20190621,000000,10.77,11.14,10.46,10.95,1053463,0
+CTMX.US,D,20190624,000000,10.94,10.94,10.29,10.33,222925,0
+CTMX.US,D,20190625,000000,10.34,10.66,10.3,10.57,217080,0
+CTMX.US,D,20190626,000000,10.6,10.65,10.1,10.14,156541,0
+CTMX.US,D,20190627,000000,10.23,10.65,10.22,10.62,287560,0
+CTMX.US,D,20190628,000000,10.68,11.31,10.62,11.22,543295,0
+CTMX.US,D,20190701,000000,11.39,11.39,10.89,11.35,420227,0
+CTMX.US,D,20190702,000000,11.34,11.34,10.85,11.09,272249,0
+CTMX.US,D,20190703,000000,11.14,11.47,11.05,11.45,149843,0
+CTMX.US,D,20190705,000000,11.43,11.45,11.13,11.23,175808,0
+CTMX.US,D,20190708,000000,11.15,11.15,10.785,11.05,429670,0
+CTMX.US,D,20190709,000000,11.04,12.32,11.035,12.08,1096922,0
+CTMX.US,D,20190710,000000,12.2,12.63,12.11,12.22,307675,0
+CTMX.US,D,20190711,000000,12.21,12.29,11.67,11.79,207604,0
+CTMX.US,D,20190712,000000,12,12.09,11.36,11.82,448610,0
+CTMX.US,D,20190715,000000,11.93,11.93,11.57,11.79,241642,0
+CTMX.US,D,20190716,000000,11.8,12.2,11.65,11.85,326635,0
+CTMX.US,D,20190717,000000,11.85,12.22,11.72,12.11,306323,0
+CTMX.US,D,20190718,000000,12.25,12.27,11.87,12.25,186179,0
+CTMX.US,D,20190719,000000,12.24,12.32,11.55,11.62,232749,0
+CTMX.US,D,20190722,000000,11.69,11.69,10.77,10.85,223199,0
+CTMX.US,D,20190723,000000,10.26,10.85,10.21,10.26,242828,0
+CTMX.US,D,20190724,000000,10.23,10.33,10.05,10.13,234828,0
+CTMX.US,D,20190725,000000,10.13,10.16,9.73,9.79,315738,0
+CTMX.US,D,20190726,000000,9.85,10.2,9.806,10.18,236596,0
+CTMX.US,D,20190729,000000,10.19,10.325,9.99,10.25,298403,0
+CTMX.US,D,20190730,000000,10.14,10.55,9.9,10.53,305395,0
+CTMX.US,D,20190731,000000,10.5,10.77,10.26,10.31,285207,0
+CTMX.US,D,20190801,000000,10.3,10.55,10.17,10.25,377019,0
+CTMX.US,D,20190802,000000,10.15,10.22,9.88,10.06,180602,0
+CTMX.US,D,20190805,000000,9.85,10.08,9.67,9.82,355019,0
+CTMX.US,D,20190806,000000,9.95,10.67,9.81,10.64,420757,0
+CTMX.US,D,20190807,000000,10.54,11.08,10.29,10.92,375141,0
+CTMX.US,D,20190808,000000,10.13,11.66,10.02,10.99,424659,0
+CTMX.US,D,20190809,000000,10.94,10.94,10.06,10.15,385487,0
+CTMX.US,D,20190812,000000,10.04,10.375,9.77,9.86,295742,0
+CTMX.US,D,20190813,000000,9.78,9.915,9.32,9.62,452004,0
+CTMX.US,D,20190814,000000,9.49,9.765,9.33,9.49,348192,0
+CTMX.US,D,20190815,000000,9.45,9.49,8.78,9.07,323806,0
+CTMX.US,D,20190816,000000,9.17,9.8,9.08,9.34,485601,0
+CTMX.US,D,20190819,000000,9.49,9.7,9.22,9.56,248772,0
+CTMX.US,D,20190820,000000,9.51,9.71,9.19,9.26,233253,0
+CTMX.US,D,20190821,000000,9.36,9.525,9.25,9.45,142228,0
+CTMX.US,D,20190822,000000,9.47,9.47,9.17,9.23,188931,0
+CTMX.US,D,20190823,000000,9.15,9.26,8.78,8.83,317981,0
+CTMX.US,D,20190826,000000,8.9,8.9,8.52,8.88,247848,0
+CTMX.US,D,20190827,000000,8.88,9.1,8.45,8.52,214172,0
+CTMX.US,D,20190828,000000,8.5,8.93,8.46,8.86,126575,0
+CTMX.US,D,20190829,000000,8.98,9.11,8.63,9.04,200103,0
+CTMX.US,D,20190830,000000,9.07,9.09,8.65,8.78,193385,0
+CTMX.US,D,20190903,000000,8.7,8.995,8.51,8.52,285817,0
+CTMX.US,D,20190904,000000,8.62,8.62,8.07,8.24,218585,0
+CTMX.US,D,20190905,000000,8.32,8.67,8.23,8.6,239295,0
+CTMX.US,D,20190906,000000,8.61,8.78,8.44,8.52,187053,0
+CTMX.US,D,20190909,000000,8.56,8.94,8.37,8.86,193195,0
+CTMX.US,D,20190910,000000,8.86,9.57,8.65,9.57,290654,0
+CTMX.US,D,20190911,000000,9.62,9.96,9.57,9.92,262885,0
+CTMX.US,D,20190912,000000,9.9,9.92,9.3,9.68,296957,0
+CTMX.US,D,20190913,000000,9.72,9.77,9,9.02,358583,0
+CTMX.US,D,20190916,000000,9,9.37,8.91,9.25,164932,0
+CTMX.US,D,20190917,000000,9.13,9.4,8.88,9.27,169707,0
+CTMX.US,D,20190918,000000,9.27,9.54,9.19,9.28,252267,0
+CTMX.US,D,20190919,000000,9.32,9.58,9.07,9.19,125681,0
+CTMX.US,D,20190920,000000,9.15,9.34,8.77,8.99,796656,0
+CTMX.US,D,20190923,000000,8.88,9.09,8.72,8.765,166344,0
+CTMX.US,D,20190924,000000,8.79,8.79,8.1,8.17,312701,0
+CTMX.US,D,20190925,000000,8.09,8.36,7.91,8.15,279102,0
+CTMX.US,D,20190926,000000,8.12,8.12,7.5,7.625,256049,0
+CTMX.US,D,20190927,000000,7.63,8.01,7.49,7.7,212434,0
+CTMX.US,D,20190930,000000,7.73,7.81,7.34,7.38,280757,0
+CTMX.US,D,20191001,000000,7.58,8.085,7.565,7.58,435747,0
+CTMX.US,D,20191002,000000,7.52,7.75,7.25,7.4,978515,0
+CTMX.US,D,20191003,000000,7.4,7.54,7.25,7.45,1184918,0
+CTMX.US,D,20191004,000000,7.49,7.95,7.45,7.66,557976,0
+CTMX.US,D,20191007,000000,7.58,7.745,7.36,7.39,338907,0
+CTMX.US,D,20191008,000000,7.3,7.36,6.84,6.95,1019672,0
+CTMX.US,D,20191009,000000,7.01,7.14,6.64,6.73,628466,0
+CTMX.US,D,20191010,000000,6.84,7.09,6.75,6.97,1309383,0
+CTMX.US,D,20191011,000000,7.05,7.3,7.05,7.11,1334552,0
+CTMX.US,D,20191014,000000,7.1,7.27,7.05,7.05,735649,0
+CTMX.US,D,20191015,000000,7.15,7.22,7,7.16,538251,0
+CTMX.US,D,20191016,000000,7.07,7.235,6.97,7,563181,0
+CTMX.US,D,20191017,000000,7.05,7.33,6.95,7.12,747188,0
+CTMX.US,D,20191018,000000,7.07,7.33,6.685,6.72,399045,0
+CTMX.US,D,20191021,000000,6.73,7.08,6.72,7.04,457941,0
+CTMX.US,D,20191022,000000,7.05,7.23,6.7,6.97,2159110,0
+CTMX.US,D,20191023,000000,6.98,7.165,6.94,6.95,375249,0
+CTMX.US,D,20191024,000000,6.96,7.005,6.45,6.47,381361,0
+CTMX.US,D,20191025,000000,6.4,6.48,6.28,6.35,339268,0
+CTMX.US,D,20191028,000000,6.345,6.46,6.22,6.34,266039,0
+CTMX.US,D,20191029,000000,6.27,6.295,5.9601,5.99,505567,0
+CTMX.US,D,20191030,000000,5.98,6.15,5.86,6.06,473025,0
+CTMX.US,D,20191031,000000,6.01,6.17,5.89,6.13,362460,0
+CTMX.US,D,20191101,000000,6.19,6.38,6.13,6.295,844246,0
+CTMX.US,D,20191104,000000,6.38,6.54,6.26,6.3,479573,0
+CTMX.US,D,20191105,000000,6.32,6.367,6.13,6.21,310292,0
+CTMX.US,D,20191106,000000,6.2,6.21,6.0545,6.1,283749,0
+CTMX.US,D,20191107,000000,6.16,6.3,6.01,6.15,328970,0
+CTMX.US,D,20191108,000000,5.9,6.14,5.28,5.95,538731,0
+CTMX.US,D,20191111,000000,5.74,5.74,5.38,5.59,487759,0
+CTMX.US,D,20191112,000000,5.52,5.74,5.5,5.5,521723,0
+CTMX.US,D,20191113,000000,5.43,5.58,5.3,5.305,459529,0
+CTMX.US,D,20191114,000000,5.31,5.42,5.21,5.38,508242,0
+CTMX.US,D,20191115,000000,5.45,5.51,5.34,5.36,354201,0
+CTMX.US,D,20191118,000000,5.4,5.42,5.1,5.17,348927,0
+CTMX.US,D,20191119,000000,5.18,5.3,5.14,5.18,479885,0
+CTMX.US,D,20191120,000000,5.79,6.34,5.7,6.18,1009481,0
+CTMX.US,D,20191121,000000,6.14,6.19,5.71,5.75,482135,0
+CTMX.US,D,20191122,000000,5.78,5.98,5.77,5.84,361604,0
+CTMX.US,D,20191125,000000,5.83,6.04,5.76,5.81,390361,0
+CTMX.US,D,20191126,000000,5.78,6.065,5.7275,5.94,618330,0
+CTMX.US,D,20191127,000000,5.97,6.21,5.915,6.15,308555,0
+CTMX.US,D,20191129,000000,6.1,6.33,6.0902,6.26,248728,0
+CTMX.US,D,20191202,000000,6.26,6.34,5.945,6.01,718795,0
+CTMX.US,D,20191203,000000,6,6.47,5.9816,6.345,459486,0
+CTMX.US,D,20191204,000000,6.36,6.52,6.16,6.51,365195,0
+CTMX.US,D,20191205,000000,6.52,6.55,6.11,6.13,424564,0
+CTMX.US,D,20191206,000000,6.12,6.35,6.095,6.29,291050,0
+CTMX.US,D,20191209,000000,6.35,6.55,6.305,6.37,305223,0
+CTMX.US,D,20191210,000000,6.35,6.48,6.35,6.42,297464,0
+CTMX.US,D,20191211,000000,6.48,6.95,6.48,6.63,556102,0
+CTMX.US,D,20191212,000000,6.66,7.17,6.61,7.12,442123,0
+CTMX.US,D,20191213,000000,7.13,7.19,6.95,7.16,457941,0
+CTMX.US,D,20191216,000000,7.17,7.44,7.162,7.255,376066,0
+CTMX.US,D,20191217,000000,7.25,7.46,7.1283,7.36,313516,0
+CTMX.US,D,20191218,000000,7.39,8.13,7.35,7.96,778879,0
+CTMX.US,D,20191219,000000,8,8.7,7.84,8.675,936973,0
+CTMX.US,D,20191220,000000,8.74,8.98,8.1,8.79,1920121,0
+CTMX.US,D,20191223,000000,8.75,9,8.48,8.91,416878,0
+CTMX.US,D,20191224,000000,8.91,8.98,8.725,8.9,206138,0
+CTMX.US,D,20191226,000000,8.93,8.94,8.69,8.81,295087,0
+CTMX.US,D,20191227,000000,8.81,8.87,8.4,8.54,355926,0
+CTMX.US,D,20191230,000000,8.5,8.57,8.25,8.29,312057,0
+CTMX.US,D,20191231,000000,8.29,8.44,8.16,8.31,448775,0
+CTMX.US,D,20200102,000000,8.48,8.63,8.17,8.595,566286,0
+CTMX.US,D,20200103,000000,8.42,8.52,7.8837,7.91,262873,0
+CTMX.US,D,20200106,000000,7.85,7.925,7.62,7.79,229161,0
+CTMX.US,D,20200107,000000,7.78,8.04,7.59,7.89,174316,0
+CTMX.US,D,20200108,000000,7.86,8.17,7.79,8.12,184133,0
+CTMX.US,D,20200109,000000,8.13,8.22,8.02,8.08,139630,0
+CTMX.US,D,20200110,000000,8.15,8.26,7.85,7.87,317845,0
+CTMX.US,D,20200113,000000,7.87,7.9265,7.31,7.37,470932,0
+CTMX.US,D,20200114,000000,7.31,7.88,7.3,7.675,716619,0
+CTMX.US,D,20200115,000000,7.65,8,7.65,7.82,478364,0
+CTMX.US,D,20200116,000000,7.9,7.98,7.5,7.53,472549,0
+CTMX.US,D,20200117,000000,7.61,7.73,7.41,7.46,341324,0
+CTMX.US,D,20200121,000000,7.49,7.67,7.36,7.46,320983,0
+CTMX.US,D,20200122,000000,7.63,7.775,7.32,7.37,204487,0
+CTMX.US,D,20200123,000000,7.32,7.69,7.25,7.68,769880,0
+CTMX.US,D,20200124,000000,8.04,8.04,7.4,7.5,350853,0
+CTMX.US,D,20200127,000000,7.33,7.47,7.22,7.23,240042,0
+CTMX.US,D,20200128,000000,7.29,7.68,7.29,7.6,438669,0
+CTMX.US,D,20200129,000000,7.58,7.91,7.53,7.66,201273,0
+CTMX.US,D,20200130,000000,7.54,7.645,7.38,7.6,202347,0
+CTMX.US,D,20200131,000000,7.54,7.665,7.32,7.42,520837,0
+CTMX.US,D,20200203,000000,7.48,7.8,7.34,7.71,243359,0
+CTMX.US,D,20200204,000000,7.87,8.2,7.7344,7.99,266204,0
+CTMX.US,D,20200205,000000,8.1,8.45,7.83,7.91,383731,0
+CTMX.US,D,20200206,000000,7.93,7.93,7.33,7.43,208298,0
+CTMX.US,D,20200207,000000,7.38,7.42,6.59,6.75,995221,0
+CTMX.US,D,20200210,000000,6.77,7.36,6.73,7.33,276203,0
+CTMX.US,D,20200211,000000,7.33,7.5,7.2,7.26,293491,0
+CTMX.US,D,20200212,000000,7.26,7.31,6.91,7.13,267910,0
+CTMX.US,D,20200213,000000,7.05,7.14,6.96,7.03,210002,0
+CTMX.US,D,20200214,000000,7.01,7.255,6.92,7.13,259768,0
+CTMX.US,D,20200218,000000,7.13,7.64,7.13,7.62,444149,0
+CTMX.US,D,20200219,000000,7.5,7.5813,7.25,7.25,390463,0
+CTMX.US,D,20200220,000000,7.14,7.51,7,7.37,393896,0
+CTMX.US,D,20200221,000000,7.37,7.48,7.28,7.3,230372,0
+CTMX.US,D,20200224,000000,7.3,7.58,7.1,7.25,377988,0
+CTMX.US,D,20200225,000000,7.27,7.4,7,7.08,936275,0
+CTMX.US,D,20200226,000000,7.0877,7.65,7.07,7.26,834614,0
+CTMX.US,D,20200227,000000,7.04,7.59,7,7.125,301904,0
+CTMX.US,D,20200228,000000,7,7.15,6.0722,6.69,765641,0
+CTMX.US,D,20200302,000000,6.63,7.15,6.61,7.105,498493,0
+CTMX.US,D,20200303,000000,7.04,7.44,7.01,7.3,408194,0
+CTMX.US,D,20200304,000000,7.31,7.545,7.1,7.23,638240,0
+CTMX.US,D,20200305,000000,7.11,7.225,6.91,7.1,436996,0
+CTMX.US,D,20200306,000000,6.94,7.22,6.74,7,519302,0
+CTMX.US,D,20200309,000000,6.48,6.88,6.16,6.19,383170,0
+CTMX.US,D,20200310,000000,6.34,6.46,6.08,6.46,563834,0
+CTMX.US,D,20200311,000000,6.29,6.37,5.74,5.87,668735,0
+CTMX.US,D,20200312,000000,5.53,5.55,4.8101,5,578624,0
+CTMX.US,D,20200313,000000,5.26,5.26,4.67,5.17,625543,0
+CTMX.US,D,20200316,000000,4,4.28,3.595,3.61,822325,0
+CTMX.US,D,20200317,000000,3.71,4.63,3.62,4.61,490432,0
+CTMX.US,D,20200318,000000,4.2,4.755,3.83,4.52,473163,0
+CTMX.US,D,20200319,000000,4.51,5.48,4.36,5,483863,0
+CTMX.US,D,20200320,000000,5.04,5.18,4.49,4.95,688852,0
+CTMX.US,D,20200323,000000,5.05,5.1,4.66,4.93,285391,0
+CTMX.US,D,20200324,000000,6.79,6.79,5.98,6.53,844622,0
+CTMX.US,D,20200325,000000,6.62,6.95,6,6.26,716376,0
+CTMX.US,D,20200326,000000,6.35,6.7,6.18,6.44,345892,0
+CTMX.US,D,20200327,000000,6.25,6.52,5.95,6.35,428330,0
+CTMX.US,D,20200330,000000,6.42,6.74,6.25,6.7,387568,0
+CTMX.US,D,20200331,000000,7.09,7.845,6.75,7.67,769144,0
+CTMX.US,D,20200401,000000,7.46,7.73,7.0681,7.4,851129,0
+CTMX.US,D,20200402,000000,7.35,7.47,7.01,7.47,408332,0
+CTMX.US,D,20200403,000000,7.45,7.81,7.32,7.51,475230,0
+CTMX.US,D,20200406,000000,8.06,8.22,7.73,7.99,499858,0
+CTMX.US,D,20200407,000000,8.12,8.48,7.6,7.76,437172,0
+CTMX.US,D,20200408,000000,7.9,8.69,7.6801,8.4,444237,0
+CTMX.US,D,20200409,000000,8.67,8.69,8.32,8.57,344105,0
+CTMX.US,D,20200413,000000,8.54,8.945,8.21,8.9,265865,0
+CTMX.US,D,20200414,000000,8.9,9.4,8.65,8.77,604079,0
+CTMX.US,D,20200415,000000,8.46,8.88,8.39,8.77,875726,0
+CTMX.US,D,20200416,000000,8.89,9.22,8.51,9.16,615618,0
+CTMX.US,D,20200417,000000,9.46,9.52,8.85,9.48,438093,0
+CTMX.US,D,20200420,000000,9.35,9.99,9.15,9.62,381646,0
+CTMX.US,D,20200421,000000,9.45,10.15,9.38,10.07,595896,0
+CTMX.US,D,20200422,000000,10.27,10.27,9.31,9.5,373006,0
+CTMX.US,D,20200423,000000,9.53,9.7,9.2001,9.23,700055,0
+CTMX.US,D,20200424,000000,9.23,9.35,8.7,9.3,419588,0
+CTMX.US,D,20200427,000000,9.47,9.48,9.03,9.25,551474,0
+CTMX.US,D,20200428,000000,9.43,9.43,8.73,8.77,304230,0
+CTMX.US,D,20200429,000000,8.67,11.16,8.63,10.99,1085786,0
+CTMX.US,D,20200430,000000,10.94,11.12,10.14,10.32,379503,0
+CTMX.US,D,20200501,000000,10.09,11.29,9.8542,11.21,469995,0
+CTMX.US,D,20200504,000000,11.16,11.94,10.91,11.52,491878,0
+CTMX.US,D,20200505,000000,11.68,11.89,11.43,11.6,345457,0
+CTMX.US,D,20200506,000000,11.68,12.1,11.27,12.05,441956,0
+CTMX.US,D,20200507,000000,12.23,12.59,11.95,12.25,990282,0
+CTMX.US,D,20200508,000000,12.84,14.5,12.4471,14.24,1251372,0
+CTMX.US,D,20200511,000000,14.21,14.86,13.47,14.46,797356,0
+CTMX.US,D,20200512,000000,14.46,15.325,14.46,14.64,1148883,0
+CTMX.US,D,20200513,000000,14.86,15.44,13.72,14.44,1025065,0
+CTMX.US,D,20200514,000000,10.96,11.2865,8.8201,9.23,2890700,0
+CTMX.US,D,20200515,000000,9.33,9.33,8.61,9.01,1041566,0
+CTMX.US,D,20200518,000000,9.05,9.61,8.81,9.4,930214,0
+CTMX.US,D,20200519,000000,9.4,9.52,9,9.155,683064,0
+CTMX.US,D,20200520,000000,9.24,9.46,9.07,9.31,462373,0
+CTMX.US,D,20200521,000000,9.27,9.67,9.13,9.415,402940,0
+CTMX.US,D,20200522,000000,9.44,9.49,9.09,9.28,544868,0
+CTMX.US,D,20200526,000000,9.44,9.47,8.73,9.16,1839493,0
+CTMX.US,D,20200527,000000,9.17,9.317,8.745,9.04,459441,0
+CTMX.US,D,20200528,000000,9.04,9.05,8.71,8.73,541290,0
+CTMX.US,D,20200529,000000,8.96,9.24,8.51,8.86,715319,0
+CTMX.US,D,20200601,000000,8.58,8.74,7.92,8.06,1110332,0
+CTMX.US,D,20200602,000000,8.07,8.18,7.781,8.12,565915,0
+CTMX.US,D,20200603,000000,8.1,8.27,7.93,8.05,602965,0
+CTMX.US,D,20200604,000000,8.02,8.6599,8.01,8.155,745431,0
+CTMX.US,D,20200605,000000,8.37,8.37,8.04,8.06,680373,0
+CTMX.US,D,20200608,000000,8.1,8.45,7.97,8.37,509359,0
+CTMX.US,D,20200609,000000,8.3,8.42,8.03,8.05,381912,0
+CTMX.US,D,20200610,000000,8.17,8.21,7.89,7.93,360008,0
+CTMX.US,D,20200611,000000,7.8,7.85,7.33,7.51,788168,0
+CTMX.US,D,20200612,000000,7.73,8.11,7.63,7.96,1270116,0
+CTMX.US,D,20200615,000000,7.77,8.16,7.57,8.04,563137,0
+CTMX.US,D,20200616,000000,8.2,8.74,8.09,8.52,551523,0
+CTMX.US,D,20200617,000000,8.5,8.59,8.125,8.35,327184,0
+CTMX.US,D,20200618,000000,8.25,8.55,8.25,8.47,443117,0
+CTMX.US,D,20200619,000000,8.53,8.68,8.25,8.25,2922903,0
+CTMX.US,D,20200622,000000,8.27,8.65,7.98,8.57,620526,0
+CTMX.US,D,20200623,000000,8.65,9.085,8.65,8.76,542064,0
+CTMX.US,D,20200624,000000,8.62,8.7,8.1693,8.3,405253,0
+CTMX.US,D,20200625,000000,8.24,8.73,8.21,8.56,360731,0
+CTMX.US,D,20200626,000000,8.47,8.72,8.16,8.2,736251,0
+CTMX.US,D,20200629,000000,8.28,8.53,8.03,8.21,381059,0
+CTMX.US,D,20200630,000000,8.24,8.36,8.14,8.33,679381,0
+CTMX.US,D,20200701,000000,8.37,8.59,8.26,8.52,344598,0
+CTMX.US,D,20200702,000000,8.6,8.67,8.38,8.41,449159,0
+CTMX.US,D,20200706,000000,8.55,8.55,8.115,8.2,396022,0
+CTMX.US,D,20200707,000000,8.15,8.46,8.06,8.23,364466,0
+CTMX.US,D,20200708,000000,8.28,8.4999,8.14,8.38,310115,0
+CTMX.US,D,20200709,000000,8.33,8.48,8.18,8.31,265837,0
+CTMX.US,D,20200710,000000,8.3,8.77,8.29,8.525,404774,0
+CTMX.US,D,20200713,000000,8.57,9.29,8.51,8.69,583017,0
+CTMX.US,D,20200714,000000,8.64,8.65,8.22,8.55,712189,0
+CTMX.US,D,20200715,000000,8.75,9.155,8.65,8.83,562972,0
+CTMX.US,D,20200716,000000,8.76,8.76,8.46,8.51,365845,0
+CTMX.US,D,20200717,000000,8.49,8.685,8.43,8.625,318264,0
+CTMX.US,D,20200720,000000,8.63,8.75,8.49,8.57,208500,0
+CTMX.US,D,20200721,000000,8.65,8.65,8.25,8.29,378037,0
+CTMX.US,D,20200722,000000,8.26,8.36,7.98,8.06,317984,0
+CTMX.US,D,20200723,000000,8.05,8.2,7.83,7.92,281244,0
+CTMX.US,D,20200724,000000,7.7,7.93,7.57,7.76,558366,0
+CTMX.US,D,20200727,000000,7.8,8.09,7.8,7.92,774435,0
+CTMX.US,D,20200728,000000,7.93,7.93,7.38,7.4,492654,0
+CTMX.US,D,20200729,000000,7.49,7.63,7.19,7.27,473589,0
+CTMX.US,D,20200730,000000,7.18,7.55,7.1504,7.44,427267,0
+CTMX.US,D,20200731,000000,7.42,7.44,6.95,7.01,577107,0
+CTMX.US,D,20200803,000000,7.09,7.39,6.94,7.37,553840,0
+CTMX.US,D,20200804,000000,7.34,7.465,7.25,7.28,261267,0
+CTMX.US,D,20200805,000000,7.3,7.54,7.3,7.45,288690,0
+CTMX.US,D,20200806,000000,7.39,7.61,7.32,7.55,312941,0
+CTMX.US,D,20200807,000000,7.36,8.1,7.27,7.62,425536,0
+CTMX.US,D,20200810,000000,7.67,7.9,7.53,7.62,284664,0
+CTMX.US,D,20200811,000000,7.72,7.72,6.98,6.99,622405,0
+CTMX.US,D,20200812,000000,7.1,7.34,6.96,7.07,461834,0
+CTMX.US,D,20200813,000000,7.09,7.2102,6.94,7,335478,0
+CTMX.US,D,20200814,000000,7.02,7.14,6.78,6.865,319003,0
+CTMX.US,D,20200817,000000,6.86,7.26,6.86,7.155,628343,0
+CTMX.US,D,20200818,000000,7.13,7.38,7.04,7.18,335072,0
+CTMX.US,D,20200819,000000,7.16,7.2,6.95,7.045,324523,0
+CTMX.US,D,20200820,000000,6.98,7.2,6.91,7.16,294673,0
+CTMX.US,D,20200821,000000,7.15,7.32,6.915,6.95,363900,0
+CTMX.US,D,20200824,000000,7,7.21,6.8,6.85,348624,0
+CTMX.US,D,20200825,000000,6.86,7.15,6.77,7.08,366823,0
+CTMX.US,D,20200826,000000,7.1,7.19,6.96,7.025,262069,0
+CTMX.US,D,20200827,000000,7.04,7.12,6.92,7.05,189987,0
+CTMX.US,D,20200828,000000,7.04,7.15,6.925,7.14,397555,0
+CTMX.US,D,20200831,000000,7.11,7.34,6.94,7.3,634011,0
+CTMX.US,D,20200901,000000,7.26,7.32,7,7.02,331982,0
+CTMX.US,D,20200902,000000,7.02,7.34,6.98,7.19,428652,0
+CTMX.US,D,20200903,000000,7.14,7.14,6.68,6.68,378106,0
+CTMX.US,D,20200904,000000,6.74,6.83,6.25,6.56,362198,0
+CTMX.US,D,20200908,000000,6.47,6.79,6.4,6.615,386776,0
+CTMX.US,D,20200909,000000,6.65,6.92,6.63,6.82,289315,0
+CTMX.US,D,20200910,000000,6.84,6.99,6.81,6.86,627428,0
+CTMX.US,D,20200911,000000,6.97,7.08,6.67,6.73,699198,0
+CTMX.US,D,20200914,000000,6.85,7.26,6.82,7.18,1548200,0
+CTMX.US,D,20200915,000000,7.2892,7.46,7.17,7.22,516022,0
+CTMX.US,D,20200916,000000,7.32,7.535,7.24,7.33,363627,0
+CTMX.US,D,20200917,000000,7.21,7.29,7.04,7.18,267058,0
+CTMX.US,D,20200918,000000,7.27,7.46,7.04,7.4,898893,0
+CTMX.US,D,20200921,000000,7.21,7.21,6.8499,6.94,546370,0
+CTMX.US,D,20200922,000000,6.65,6.84,6.41,6.72,551586,0
+CTMX.US,D,20200923,000000,6.78,6.97,6.58,6.61,364432,0
+CTMX.US,D,20200924,000000,6.5946,6.75,6.38,6.555,483964,0
+CTMX.US,D,20200925,000000,6.56,6.88,6.5,6.8,506699,0
+CTMX.US,D,20200928,000000,6.82,6.84,6.63,6.69,188722,0
+CTMX.US,D,20200929,000000,6.69,6.795,6.63,6.69,186535,0
+CTMX.US,D,20200930,000000,6.7,6.83,6.59,6.65,345495,0
+CTMX.US,D,20201001,000000,6.68,6.93,6.68,6.91,272458,0
+CTMX.US,D,20201002,000000,6.76,6.84,6.4,6.47,553359,0
+CTMX.US,D,20201005,000000,6.59,7.06,6.5,7.02,325723,0
+CTMX.US,D,20201006,000000,7.07,7.07,6.69,6.7,300845,0
+CTMX.US,D,20201007,000000,6.73,7.01,6.71,6.94,259135,0
+CTMX.US,D,20201008,000000,7.01,7.08,6.87,6.9,241635,0
+CTMX.US,D,20201009,000000,6.94,6.99,6.76,6.815,180242,0
+CTMX.US,D,20201012,000000,6.83,6.94,6.74,6.85,253180,0
+CTMX.US,D,20201013,000000,6.86,6.95,6.78,6.9,272435,0
+CTMX.US,D,20201014,000000,6.94,7.21,6.7,6.77,372364,0
+CTMX.US,D,20201015,000000,6.64,6.82,6.56,6.81,356568,0
+CTMX.US,D,20201016,000000,6.85,7,6.82,6.86,212996,0
+CTMX.US,D,20201019,000000,6.95,7.06,6.68,6.69,517256,0
+CTMX.US,D,20201020,000000,6.71,6.81,6.51,6.71,668822,0
+CTMX.US,D,20201021,000000,6.69,6.8,6.54,6.57,261020,0
+CTMX.US,D,20201022,000000,6.57,6.77,6.43,6.75,474105,0
+CTMX.US,D,20201023,000000,6.78,6.85,6.67,6.76,730416,0
+CTMX.US,D,20201026,000000,6.58,6.85,6.495,6.65,251844,0
+CTMX.US,D,20201027,000000,6.62,6.7134,6.55,6.63,974633,0
+CTMX.US,D,20201028,000000,6.56,6.78,6.47,6.72,249214,0
+CTMX.US,D,20201029,000000,6.71,6.85,6.52,6.77,210370,0
+CTMX.US,D,20201030,000000,6.76,6.78,6.52,6.62,313044,0
+CTMX.US,D,20201102,000000,6.68,6.77,6.4,6.555,425745,0
+CTMX.US,D,20201103,000000,6.61,6.79,6.45,6.73,269993,0
+CTMX.US,D,20201104,000000,6.66,7.15,6.66,7.07,469495,0
+CTMX.US,D,20201105,000000,7.08,7.14,6.76,7.07,362431,0
+CTMX.US,D,20201106,000000,7.17,7.23,6.82,7.02,332909,0
+CTMX.US,D,20201109,000000,7.27,7.3966,6.82,6.84,407667,0
+CTMX.US,D,20201110,000000,6.92,7.49,6.84,7.47,399522,0
+CTMX.US,D,20201111,000000,7.44,7.58,7.17,7.52,396156,0
+CTMX.US,D,20201112,000000,7.53,7.85,7.31,7.65,538553,0
+CTMX.US,D,20201113,000000,7.7,7.78,7.38,7.4,237726,0
+CTMX.US,D,20201116,000000,7.5,7.52,7.13,7.33,348866,0
+CTMX.US,D,20201117,000000,7.25,7.42,7.13,7.38,236237,0
+CTMX.US,D,20201118,000000,7.36,7.6,7.27,7.32,277823,0
+CTMX.US,D,20201119,000000,7.34,7.6,7.34,7.41,199358,0
+CTMX.US,D,20201120,000000,7.36,7.4,7.2,7.32,191896,0
+CTMX.US,D,20201123,000000,7.36,7.52,7.3,7.32,262051,0
+CTMX.US,D,20201124,000000,7.36,7.55,7.11,7.38,736464,0
+CTMX.US,D,20201125,000000,7.31,7.43,7.08,7.35,507731,0
+CTMX.US,D,20201127,000000,7.37,7.47,7.3,7.42,187985,0
+CTMX.US,D,20201130,000000,7.37,7.66,7.37,7.52,501718,0
+CTMX.US,D,20201201,000000,7.61,7.79,7.47,7.53,447907,0
+CTMX.US,D,20201202,000000,7.52,7.52,7.32,7.42,616157,0
+CTMX.US,D,20201203,000000,7.43,7.5,7.13,7.27,440878,0
+CTMX.US,D,20201204,000000,7.3,7.46,7.27,7.4,425260,0
+CTMX.US,D,20201207,000000,7.4,7.51,7.26,7.27,373903,0
+CTMX.US,D,20201208,000000,7.27,7.48,7.16,7.42,338555,0
+CTMX.US,D,20201209,000000,7.49,7.49,7.08,7.19,343067,0
+CTMX.US,D,20201210,000000,7.165,7.34,7.1,7.27,526645,0
+CTMX.US,D,20201211,000000,7.29,7.82,7.26,7.58,856957,0
+CTMX.US,D,20201214,000000,7.6235,8,7.62,7.9,976249,0
+CTMX.US,D,20201215,000000,7.95,7.95,7.56,7.69,462235,0
+CTMX.US,D,20201216,000000,7.7,7.845,7.41,7.45,602518,0
+CTMX.US,D,20201217,000000,7.45,7.58,7.38,7.55,874255,0
+CTMX.US,D,20201218,000000,7.6,7.92,7.49,7.82,2948000,0
+CTMX.US,D,20201221,000000,7.68,7.92,7.62,7.83,440982,0
+CTMX.US,D,20201222,000000,7.84,7.99,7.78,7.87,277921,0
+CTMX.US,D,20201223,000000,7.87,7.905,7.62,7.69,182103,0
+CTMX.US,D,20201224,000000,7.67,7.71,7.4,7.42,174053,0
+CTMX.US,D,20201228,000000,7.45,7.55,7.27,7.31,673217,0
+CTMX.US,D,20201229,000000,7.35,7.4,6.85,7.06,606944,0
+CTMX.US,D,20201230,000000,7.11,7.3,6.715,6.82,580106,0
+CTMX.US,D,20201231,000000,6.85,6.88,6.54,6.55,542312,0
+CTMX.US,D,20210104,000000,6.63,6.9,6.43,6.78,537791,0
+CTMX.US,D,20210105,000000,6.82,6.99,6.64,6.91,593350,0
+CTMX.US,D,20210106,000000,6.97,7.23,6.8,7.12,534570,0
+CTMX.US,D,20210107,000000,7.21,7.31,7.09,7.19,329639,0
+CTMX.US,D,20210108,000000,7.26,7.41,7.2,7.4,294431,0
+CTMX.US,D,20210111,000000,7.43,7.64,7.27,7.5,413294,0
+CTMX.US,D,20210112,000000,7.49,7.75,7.49,7.64,302663,0
+CTMX.US,D,20210113,000000,7.66,7.78,7.58,7.68,225438,0
+CTMX.US,D,20210114,000000,7.68,7.92,7.64,7.85,466079,0
+CTMX.US,D,20210115,000000,7.83,8.34,7.83,7.93,505739,0
+CTMX.US,D,20210119,000000,8,8.55,7.97,8.48,609454,0
+CTMX.US,D,20210120,000000,8.25,8.525,8.02,8.155,1452101,0
+CTMX.US,D,20210121,000000,7.42,7.5,6.6,6.6,6769035,0
+CTMX.US,D,20210122,000000,6.84,6.88,6.53,6.65,2320579,0
+CTMX.US,D,20210125,000000,6.76,7.12,6.58,7.1,1879377,0
+CTMX.US,D,20210126,000000,7.11,7.28,6.8,6.9,1540874,0
+CTMX.US,D,20210127,000000,7.03,7.34,6.77,6.94,1944365,0
+CTMX.US,D,20210128,000000,7.09,7.28,6.92,7.01,1323871,0
+CTMX.US,D,20210129,000000,7.01,7.23,6.82,6.91,1210147,0
+CTMX.US,D,20210201,000000,7.25,7.63,7.06,7.57,1530415,0
+CTMX.US,D,20210202,000000,7.56,7.79,7.36,7.68,1386616,0
+CTMX.US,D,20210203,000000,7.75,7.75,7.43,7.5,1017330,0
+CTMX.US,D,20210204,000000,7.58,7.7491,7.34,7.7,1009542,0
+CTMX.US,D,20210205,000000,7.7,8.12,7.62,8.04,939091,0
+CTMX.US,D,20210208,000000,8.25,8.82,8.0481,8.78,1236569,0
+CTMX.US,D,20210209,000000,8.87,8.93,8.54,8.76,722097,0
+CTMX.US,D,20210210,000000,8.8,9.02,8.33,8.54,765618,0
+CTMX.US,D,20210211,000000,8.6,8.65,8.12,8.24,679054,0
+CTMX.US,D,20210212,000000,8.26,9.32,8.05,9,1935068,0
+CTMX.US,D,20210216,000000,9.42,9.42,8.59,8.64,813668,0
+CTMX.US,D,20210217,000000,8.65,8.76,8.23,8.6,603441,0
+CTMX.US,D,20210218,000000,8.44,8.8,8.23,8.73,693055,0
+CTMX.US,D,20210219,000000,8.71,8.98,8.655,8.92,603650,0
+CTMX.US,D,20210222,000000,8.76,9.06,8.48,8.49,767892,0
+CTMX.US,D,20210223,000000,8.03,8.28,8.01,8.01,958109,0
+CTMX.US,D,20210224,000000,8.01,8.2,7.8,8.04,527953,0
+CTMX.US,D,20210225,000000,8.13,8.462,7.83,7.86,687844,0
+CTMX.US,D,20210226,000000,7.86,7.92,7.53,7.85,1413822,0
+CTMX.US,D,20210301,000000,8.02,8.49,7.96,8.45,808491,0
+CTMX.US,D,20210302,000000,8.39,8.57,8.13,8.34,605115,0
+CTMX.US,D,20210303,000000,8.41,8.5,8.02,8.21,744926,0
+CTMX.US,D,20210304,000000,8.19,8.38,7.38,7.6,942291,0
+CTMX.US,D,20210305,000000,7.66,7.78,7.01,7.78,820065,0
+CTMX.US,D,20210308,000000,7.8,7.92,7.48,7.65,536449,0
+CTMX.US,D,20210309,000000,7.79,8.3027,7.79,8.21,585742,0
+CTMX.US,D,20210310,000000,8.38,8.56,8.13,8.25,578638,0
+CTMX.US,D,20210311,000000,8.37,8.64,8.34,8.63,764216,0
+CTMX.US,D,20210312,000000,8.57,8.65,8.39,8.5,571074,0
+CTMX.US,D,20210315,000000,8.54,8.8,8.355,8.76,748706,0
+CTMX.US,D,20210316,000000,8.7,8.86,8.38,8.49,512625,0
+CTMX.US,D,20210317,000000,8.4,8.61,8.17,8.46,475073,0
+CTMX.US,D,20210318,000000,8.27,8.58,8,8.04,537485,0
+CTMX.US,D,20210319,000000,8.03,8.42,7.84,8.27,4856980,0
+CTMX.US,D,20210322,000000,8.18,8.79,8.18,8.52,559241,0
+CTMX.US,D,20210323,000000,8.8,9.09,8.36,8.76,1429523,0
+CTMX.US,D,20210324,000000,8.79,8.79,7.88,7.92,879150,0
+CTMX.US,D,20210325,000000,7.81,7.95,7.54,7.94,867365,0
+CTMX.US,D,20210326,000000,7.96,7.99,7.53,7.62,666085,0
+CTMX.US,D,20210329,000000,8.02,8.08,7.56,7.59,992442,0
+CTMX.US,D,20210330,000000,7.5,7.741,7.305,7.4,613766,0
+CTMX.US,D,20210331,000000,7.44,7.82,7.35,7.73,897569,0
+CTMX.US,D,20210401,000000,7.81,8.1,7.65,7.87,437521,0
+CTMX.US,D,20210405,000000,7.92,8.4,7.82,8.38,834594,0
+CTMX.US,D,20210406,000000,8.42,8.42,8.11,8.19,1063557,0
+CTMX.US,D,20210407,000000,8.1,8.17,7.58,7.6,626590,0
+CTMX.US,D,20210408,000000,7.71,7.85,7.64,7.81,669128,0
+CTMX.US,D,20210409,000000,7.8,7.8,7.53,7.72,1001629,0
+CTMX.US,D,20210412,000000,7.67,7.77,6.725,6.74,1515422,0
+CTMX.US,D,20210413,000000,6.85,6.91,6.5,6.83,1137946,0
+CTMX.US,D,20210414,000000,6.85,7.25,6.85,7.22,1273302,0
+CTMX.US,D,20210415,000000,7.51,7.68,7.35,7.65,1146239,0
+CTMX.US,D,20210416,000000,7.71,7.72,7.23,7.51,940172,0
+CTMX.US,D,20210419,000000,7.41,7.65,7.39,7.6,579008,0
+CTMX.US,D,20210420,000000,7.59,8,7.43,7.96,648713,0
+CTMX.US,D,20210421,000000,8.02,8.56,7.67,8.53,889012,0
+CTMX.US,D,20210422,000000,8.48,9.04,8.33,8.96,1116455,0
+CTMX.US,D,20210423,000000,8.765,9.2499,8.64,9.16,1148327,0
+CTMX.US,D,20210426,000000,9.22,9.6,9.01,9.49,731353,0
+CTMX.US,D,20210427,000000,9.49,9.81,9.4,9.55,749458,0
+CTMX.US,D,20210428,000000,9.54,10.05,9.4,9.91,787446,0
+CTMX.US,D,20210429,000000,9.96,9.96,9.412,9.49,1059034,0
+CTMX.US,D,20210430,000000,9.46,9.65,9.18,9.36,3230833,0
+CTMX.US,D,20210503,000000,9.12,9.64,9.12,9.5,2454268,0
+CTMX.US,D,20210504,000000,9.5,9.53,8.56,8.63,3353167,0
+CTMX.US,D,20210505,000000,8.74,9.06,8.47,8.53,1402137,0
+CTMX.US,D,20210506,000000,8.52,8.56,8.1,8.15,1040101,0
+CTMX.US,D,20210507,000000,8.5,8.93,8.32,8.55,663830,0
+CTMX.US,D,20210510,000000,8.5,8.64,8.08,8.13,779366,0
+CTMX.US,D,20210511,000000,7.73,8.28,7.7179,8.15,837741,0
+CTMX.US,D,20210512,000000,7.98,8.4,7.8477,7.91,779707,0
+CTMX.US,D,20210513,000000,8.08,8.28,7.96,8.23,1601405,0
+CTMX.US,D,20210514,000000,8.41,8.42,8.025,8.16,1107313,0
+CTMX.US,D,20210517,000000,8.14,8.46,8.14,8.39,712135,0
+CTMX.US,D,20210518,000000,8.82,8.95,8.3,8.4,761005,0
+CTMX.US,D,20210519,000000,8.27,8.37,8.12,8.23,755458,0
+CTMX.US,D,20210520,000000,8.29,8.48,8.2,8.38,442015,0
+CTMX.US,D,20210521,000000,8.53,8.63,8.39,8.41,361921,0
+CTMX.US,D,20210524,000000,8.44,8.51,8.19,8.23,694709,0
+CTMX.US,D,20210525,000000,8.23,8.28,7.99,7.99,667005,0
+CTMX.US,D,20210526,000000,8.05,8.235,7.955,8.22,460405,0
+CTMX.US,D,20210527,000000,8.29,8.34,8.19,8.19,422189,0
+CTMX.US,D,20210528,000000,7.69,7.85,7.15,7.16,1041944,0
+CTMX.US,D,20210601,000000,7.24,7.29,6.82,6.855,998992,0
+CTMX.US,D,20210602,000000,6.905,7.01,6.61,6.72,1410543,0
+CTMX.US,D,20210603,000000,6.83,7.05,6.79,6.8,658479,0
+CTMX.US,D,20210604,000000,6.78,6.81,6.62,6.77,806583,0
+CTMX.US,D,20210607,000000,6.8,7.095,6.74,7.03,893483,0
+CTMX.US,D,20210608,000000,7.09,7.208,6.8,6.98,518346,0
+CTMX.US,D,20210609,000000,7.03,7.23,6.97,7.05,533113,0
+CTMX.US,D,20210610,000000,7.06,7.3,7.03,7.22,388727,0
+CTMX.US,D,20210611,000000,7.19,7.28,7.1,7.16,354131,0
+CTMX.US,D,20210614,000000,7.17,7.3,7.15,7.24,572074,0
+CTMX.US,D,20210615,000000,7.27,7.27,7.065,7.08,462357,0
+CTMX.US,D,20210616,000000,7.01,7.16,6.88,7.13,568453,0
+CTMX.US,D,20210617,000000,7.13,7.24,7.05,7.17,396470,0
+CTMX.US,D,20210618,000000,7.14,7.215,6.94,7.18,2252056,0
+CTMX.US,D,20210621,000000,7.21,7.33,6.94,7.05,759077,0
+CTMX.US,D,20210622,000000,7,7.065,6.79,6.93,718920,0
+CTMX.US,D,20210623,000000,6.91,7,6.635,6.68,854332,0
+CTMX.US,D,20210624,000000,6.75,6.78,6.61,6.7,727023,0
+CTMX.US,D,20210625,000000,6.73,6.73,6.415,6.45,2468443,0
+CTMX.US,D,20210628,000000,6.55,6.7,6.47,6.49,831398,0
+CTMX.US,D,20210629,000000,6.54,6.6,6.45,6.47,816830,0
+CTMX.US,D,20210630,000000,6.48,6.52,6.33,6.33,899945,0
+CTMX.US,D,20210701,000000,6.4,6.45,6.26,6.43,857978,0
+CTMX.US,D,20210702,000000,6.46,6.47,6.11,6.24,755252,0
+CTMX.US,D,20210706,000000,6.27,6.3,6.05,6.08,453894,0
+CTMX.US,D,20210707,000000,6.12,6.12,5.87,5.92,868598,0
+CTMX.US,D,20210708,000000,5.83,6.11,5.82,6,488236,0
+CTMX.US,D,20210709,000000,6.04,6.11,5.92,6.07,777183,0
+CTMX.US,D,20210712,000000,6.06,6.14,5.99,6.12,421384,0
+CTMX.US,D,20210713,000000,6.11,6.15,5.8073,5.96,1036376,0
+CTMX.US,D,20210714,000000,5.95,5.98,5.8,5.8,839141,0
+CTMX.US,D,20210715,000000,5.76,5.885,5.69,5.88,725946,0
+CTMX.US,D,20210716,000000,5.93,5.97,5.75,5.79,533645,0
+CTMX.US,D,20210719,000000,5.72,5.78,5.64,5.71,561428,0
+CTMX.US,D,20210720,000000,5.69,5.8,5.63,5.77,795455,0
+CTMX.US,D,20210721,000000,5.8,5.93,5.6948,5.89,592371,0
+CTMX.US,D,20210722,000000,5.85,5.895,5.61,5.63,667551,0
+CTMX.US,D,20210723,000000,5.69,5.735,5.52,5.55,462382,0
+CTMX.US,D,20210726,000000,5.57,5.59,5.42,5.46,452493,0
+CTMX.US,D,20210727,000000,5.46,5.53,5.31,5.44,418039,0
+CTMX.US,D,20210728,000000,5.43,5.73,5.43,5.71,593383,0
+CTMX.US,D,20210729,000000,5.72,5.77,5.54,5.55,358412,0
+CTMX.US,D,20210730,000000,5.54,5.555,5.38,5.41,349762,0
+CTMX.US,D,20210802,000000,5.47,5.66,5.44,5.61,369471,0
+CTMX.US,D,20210803,000000,5.63,5.74,5.47,5.74,402320,0
+CTMX.US,D,20210804,000000,5.77,5.86,5.5,5.58,606701,0
+CTMX.US,D,20210805,000000,5.64,5.79,5.48,5.79,620121,0
+CTMX.US,D,20210806,000000,5.56,5.58,5.2,5.25,1404721,0
+CTMX.US,D,20210809,000000,5.29,5.41,5.13,5.19,854403,0
+CTMX.US,D,20210810,000000,5.22,5.248,4.86,4.91,1672515,0
+CTMX.US,D,20210811,000000,4.94,5.02,4.8,4.88,712140,0
+CTMX.US,D,20210812,000000,4.93,4.99,4.78,4.95,612528,0
+CTMX.US,D,20210813,000000,4.95,5.07,4.825,4.85,848895,0
+CTMX.US,D,20210816,000000,4.86,5.01,4.79,4.81,566339,0
+CTMX.US,D,20210817,000000,4.74,4.92,4.73,4.89,604595,0
+CTMX.US,D,20210818,000000,4.86,4.88,4.59,4.6,533143,0
+CTMX.US,D,20210819,000000,4.53,4.58,4.3,4.32,912772,0
+CTMX.US,D,20210820,000000,4.38,4.66,4.28,4.66,623345,0
+CTMX.US,D,20210823,000000,4.75,4.9,4.7,4.88,807066,0
+CTMX.US,D,20210824,000000,4.88,5.01,4.755,4.98,880606,0
+CTMX.US,D,20210825,000000,4.94,5.135,4.9,5.03,798385,0
+CTMX.US,D,20210826,000000,4.99,5.14,4.99,5.05,586462,0
+CTMX.US,D,20210827,000000,4.985,5.25,4.98,5.19,620225,0
+CTMX.US,D,20210830,000000,5.2,5.2627,5.03,5.07,364883,0
+CTMX.US,D,20210831,000000,5.1,5.2,5.06,5.12,292724,0
+CTMX.US,D,20210901,000000,5.16,5.27,5.105,5.2,338467,0
+CTMX.US,D,20210902,000000,5.21,5.28,5.085,5.23,391059,0
+CTMX.US,D,20210903,000000,5.22,5.22,5.05,5.14,760382,0
+CTMX.US,D,20210907,000000,5.16,5.2706,5.06,5.15,474165,0
+CTMX.US,D,20210908,000000,5.17,5.195,5.03,5.1,495881,0
+CTMX.US,D,20210909,000000,5.1,5.28,5.07,5.17,520191,0
+CTMX.US,D,20210910,000000,5.22,5.22,5.035,5.12,466506,0
+CTMX.US,D,20210913,000000,5.13,5.355,5.03,5.28,909466,0
+CTMX.US,D,20210914,000000,5.28,5.28,4.98,5,595247,0
+CTMX.US,D,20210915,000000,5,5.04,4.87,4.97,485069,0
+CTMX.US,D,20210916,000000,4.99,5.11,4.81,5.06,773743,0
+CTMX.US,D,20210917,000000,5.1,5.36,5,5.23,2058431,0
+CTMX.US,D,20210920,000000,5.1,5.27,5.06,5.19,551366,0
+CTMX.US,D,20210921,000000,5.21,5.475,5.16,5.46,663917,0
+CTMX.US,D,20210922,000000,5.48,5.48,5.25,5.25,791925,0
+CTMX.US,D,20210923,000000,5.3,5.46,5.27,5.44,330043,0
+CTMX.US,D,20210924,000000,5.39,5.45,5.23,5.26,382971,0
+CTMX.US,D,20210927,000000,5.25,5.45,5.22,5.41,341552,0
+CTMX.US,D,20210928,000000,5.37,5.38,5.14,5.16,435906,0
+CTMX.US,D,20210929,000000,5.21,5.24,4.91,4.93,437955,0
+CTMX.US,D,20210930,000000,4.99,5.145,4.9801,5.09,341391,0
+CTMX.US,D,20211001,000000,5.08,5.145,4.96,5.11,283704,0
+CTMX.US,D,20211004,000000,5.08,5.13,4.96,5,400651,0
+CTMX.US,D,20211005,000000,5.05,5.11,4.88,4.89,231907,0
+CTMX.US,D,20211006,000000,4.88,4.91,4.76,4.89,327940,0
+CTMX.US,D,20211007,000000,4.91,4.985,4.85,4.87,194488,0
+CTMX.US,D,20211008,000000,4.86,4.89,4.79,4.83,335106,0
+CTMX.US,D,20211011,000000,4.87,5.0475,4.82,4.98,172759,0
+CTMX.US,D,20211012,000000,4.97,5.09,4.94,5.09,366270,0
+CTMX.US,D,20211013,000000,5.12,5.22,5.08,5.15,379875,0
+CTMX.US,D,20211014,000000,5.21,5.27,5.14,5.19,314185,0
+CTMX.US,D,20211015,000000,5.25,5.25,5.1,5.14,376690,0
+CTMX.US,D,20211018,000000,5.15,5.1769,4.97,5,439767,0
+CTMX.US,D,20211019,000000,5.01,5.07,4.91,5.04,243035,0
+CTMX.US,D,20211020,000000,5.03,5.08,4.98,5.07,253646,0
+CTMX.US,D,20211021,000000,5.05,5.16,5.05,5.11,222490,0
+CTMX.US,D,20211022,000000,5.11,5.36,4.94,5.34,838761,0
+CTMX.US,D,20211025,000000,5.34,5.36,5.179,5.33,519238,0
+CTMX.US,D,20211026,000000,5.35,5.45,5.26,5.4,357344,0
+CTMX.US,D,20211027,000000,5.33,5.525,5.33,5.48,802233,0
+CTMX.US,D,20211028,000000,5.54,5.975,5.46,5.94,981453,0
+CTMX.US,D,20211029,000000,5.94,5.95,5.79,5.93,819881,0
+CTMX.US,D,20211101,000000,5.94,6,5.565,5.68,874395,0
+CTMX.US,D,20211102,000000,5.66,5.92,5.58,5.91,464261,0
+CTMX.US,D,20211103,000000,5.93,6.12,5.87,6.1,564378,0
+CTMX.US,D,20211104,000000,6.09,6.19,5.95,5.98,1028909,0
+CTMX.US,D,20211105,000000,5.93,6.64,5.93,6.6,876108,0
+CTMX.US,D,20211108,000000,6.51,7.01,6.25,6.97,1025774,0
+CTMX.US,D,20211109,000000,6.96,7.14,6.82,7,1117470,0
+CTMX.US,D,20211110,000000,6.97,7.12,6.89,7.08,1156403,0
+CTMX.US,D,20211111,000000,7.05,7.09,6.9,7.01,903408,0
+CTMX.US,D,20211112,000000,7.04,7.04,6.8,7.02,794675,0
+CTMX.US,D,20211115,000000,7.16,7.41,7.095,7.26,953729,0
+CTMX.US,D,20211116,000000,7.2,7.46,7.06,7.39,844810,0
+CTMX.US,D,20211117,000000,7.35,7.5299,7.26,7.37,924345,0
+CTMX.US,D,20211118,000000,7.3,7.34,7.005,7.22,1147328,0
+CTMX.US,D,20211119,000000,7.13,7.35,7.1,7.34,818560,0
+CTMX.US,D,20211122,000000,7.33,7.4598,7.17,7.31,810495,0
+CTMX.US,D,20211123,000000,7.26,7.29,7.02,7.21,1266383,0
+CTMX.US,D,20211124,000000,7.15,7.15,6.94,7.04,626125,0
+CTMX.US,D,20211126,000000,6.95,6.96,6.735,6.75,829162,0
+CTMX.US,D,20211129,000000,6.74,6.79,6.49,6.52,1024821,0
+CTMX.US,D,20211130,000000,6.52,6.887,6.42,6.61,2295202,0
+CTMX.US,D,20211201,000000,6.7,6.875,6.64,6.7,1168250,0
+CTMX.US,D,20211202,000000,6.67,6.91,6.62,6.9,876142,0
+CTMX.US,D,20211203,000000,6.94,6.97,6.61,6.61,828299,0
+CTMX.US,D,20211206,000000,6.6,6.6,5.435,5.73,1125382,0
+CTMX.US,D,20211207,000000,5.76,5.97,5.75,5.82,552569,0
+CTMX.US,D,20211208,000000,5.79,6.27,5.69,6.26,856799,0
+CTMX.US,D,20211209,000000,6.26,6.465,6.13,6.2,1138141,0
+CTMX.US,D,20211210,000000,6.2,6.43,6.2,6.29,991440,0
+CTMX.US,D,20211213,000000,6.33,6.51,6.115,6.45,1252950,0
+CTMX.US,D,20211214,000000,6.35,6.35,5.835,6.05,1123338,0
+CTMX.US,D,20211215,000000,6.1,6.71,6.04,6.68,1914224,0
+CTMX.US,D,20211216,000000,6.7,6.745,6.3,6.32,854405,0
+CTMX.US,D,20211217,000000,6.2,6.75,6.02,6.39,4797266,0
+CTMX.US,D,20211220,000000,6.33,6.51,5.89,6.45,1189599,0
+CTMX.US,D,20211221,000000,5.05,5.0645,3.68,3.87,15422051,0
+CTMX.US,D,20211222,000000,3.81,4.135,3.74,4.05,3973353,0
+CTMX.US,D,20211223,000000,4.08,4.31,4.08,4.22,2034228,0
+CTMX.US,D,20211227,000000,4.155,4.325,4.083,4.23,1380287,0
+CTMX.US,D,20211228,000000,4.25,4.38,4.225,4.34,959973,0
+CTMX.US,D,20211229,000000,4.31,4.5259,4.27,4.47,956957,0
+CTMX.US,D,20211230,000000,4.47,4.57,4.38,4.4,849243,0
+CTMX.US,D,20211231,000000,4.24,4.45,4.223,4.33,642834,0
+CTMX.US,D,20220103,000000,4.45,4.53,4.27,4.49,745877,0
+CTMX.US,D,20220104,000000,4.59,4.64,4.17,4.19,1063594,0
+CTMX.US,D,20220105,000000,4.25,4.31,3.99,3.99,784579,0
+CTMX.US,D,20220106,000000,3.97,4.155,3.895,4.12,895813,0
+CTMX.US,D,20220107,000000,4.1,4.145,3.865,3.89,667266,0
+CTMX.US,D,20220110,000000,3.86,3.93,3.73,3.93,696788,0
+CTMX.US,D,20220111,000000,3.92,4.08,3.86,3.98,747974,0
+CTMX.US,D,20220112,000000,4.02,4.02,3.75,3.76,668341,0
+CTMX.US,D,20220113,000000,3.77,3.87,3.68,3.74,716738,0
+CTMX.US,D,20220114,000000,3.7,3.95,3.67,3.95,720980,0
+CTMX.US,D,20220118,000000,4.18,4.28,3.83,3.83,1170206,0
+CTMX.US,D,20220119,000000,3.87,4.16,3.83,4.08,1055077,0
+CTMX.US,D,20220120,000000,4.235,4.325,4.091,4.16,930833,0
+CTMX.US,D,20220121,000000,4.12,4.38,4.1,4.29,952320,0
+CTMX.US,D,20220124,000000,4.23,4.42,4.04,4.39,1122303,0
+CTMX.US,D,20220125,000000,4.24,4.43,4.17,4.37,658614,0
+CTMX.US,D,20220126,000000,4.4,4.63,4.32,4.36,570773,0
+CTMX.US,D,20220127,000000,4.39,4.42,4.18,4.18,696858,0
+CTMX.US,D,20220128,000000,4.18,4.4,4.15,4.4,888559,0
+CTMX.US,D,20220131,000000,4.37,4.6,4.37,4.6,682796,0
+CTMX.US,D,20220201,000000,4.62,4.725,4.395,4.68,1441427,0
+CTMX.US,D,20220202,000000,4.65,4.69,4.13,4.13,683467,0
+CTMX.US,D,20220203,000000,4.08,4.175,4.045,4.13,535299,0
+CTMX.US,D,20220204,000000,4.14,4.345,4.13,4.26,749198,0
+CTMX.US,D,20220207,000000,4.3,4.445,4.27,4.38,530909,0
+CTMX.US,D,20220208,000000,4.35,4.51,4.325,4.51,682069,0
+CTMX.US,D,20220209,000000,4.55,4.73,4.475,4.65,747688,0
+CTMX.US,D,20220210,000000,4.58,4.685,4.385,4.45,822657,0
+CTMX.US,D,20220211,000000,4.45,4.6,4.325,4.36,436346,0
+CTMX.US,D,20220214,000000,4.39,4.39,4.05,4.06,448060,0
+CTMX.US,D,20220215,000000,4.14,4.25,3.955,4.08,525089,0
+CTMX.US,D,20220216,000000,4.09,4.18,3.97,4.13,379949,0
+CTMX.US,D,20220217,000000,4.09,4.145,4.05,4.1,571241,0
+CTMX.US,D,20220218,000000,4.05,4.18,4.02,4.1,491173,0
+CTMX.US,D,20220222,000000,4.06,4.21,4.02,4.1,531103,0
+CTMX.US,D,20220223,000000,4.16,4.16,4,4.01,615188,0
+CTMX.US,D,20220224,000000,3.93,4,3.76,3.99,553606,0
+CTMX.US,D,20220225,000000,3.96,4.07,3.925,4.03,399540,0
+CTMX.US,D,20220228,000000,4.02,4.035,3.83,3.83,300872,0
+CTMX.US,D,20220301,000000,3.82,3.93,3.525,3.54,656315,0
+CTMX.US,D,20220302,000000,3.89,4.28,3.775,4.04,1056062,0
+CTMX.US,D,20220303,000000,4.1165,4.12,3.78,3.82,669693,0
+CTMX.US,D,20220304,000000,3.76,3.86,3.68,3.71,540592,0
+CTMX.US,D,20220307,000000,3.77,3.825,3.69,3.76,456227,0
+CTMX.US,D,20220308,000000,3.77,3.955,3.6,3.81,352102,0
+CTMX.US,D,20220309,000000,3.93,4.08,3.822,4,677625,0
+CTMX.US,D,20220310,000000,3.94,3.97,3.695,3.81,468279,0
+CTMX.US,D,20220311,000000,3.84,3.84,3.55,3.56,670834,0
+CTMX.US,D,20220314,000000,3.55,3.57,3.12,3.13,972329,0
+CTMX.US,D,20220315,000000,3.14,3.15,2.955,2.98,865394,0
+CTMX.US,D,20220316,000000,3.05,3.11,2.94,3,2093715,0
+CTMX.US,D,20220317,000000,3.01,3.47,3,3.47,1409063,0
+CTMX.US,D,20220318,000000,3.39,3.565,3.19,3.21,4470629,0
+CTMX.US,D,20220321,000000,3.17,3.24,3.08,3.09,886266,0
+CTMX.US,D,20220322,000000,3.12,3.12,2.96,3,3241659,0
+CTMX.US,D,20220323,000000,2.99,3.01,2.82,2.88,1828596,0
+CTMX.US,D,20220324,000000,2.9,2.995,2.84,2.95,1025454,0
+CTMX.US,D,20220325,000000,2.97,2.97,2.665,2.69,1829397,0
+CTMX.US,D,20220328,000000,2.75,2.7501,2.57,2.67,754383,0
+CTMX.US,D,20220329,000000,2.73,2.88,2.73,2.83,1202872,0
+CTMX.US,D,20220330,000000,2.82,2.91,2.75,2.77,648563,0
+CTMX.US,D,20220331,000000,2.75,2.79,2.65,2.67,764576,0
+CTMX.US,D,20220401,000000,2.69,2.81,2.62,2.81,2244072,0
+CTMX.US,D,20220404,000000,2.81,3.02,2.81,2.89,795096,0
+CTMX.US,D,20220405,000000,2.89,2.905,2.745,2.77,575409,0
+CTMX.US,D,20220406,000000,2.73,2.87,2.67,2.83,520828,0
+CTMX.US,D,20220407,000000,2.82,2.85,2.76,2.77,663966,0
+CTMX.US,D,20220408,000000,2.77,2.84,2.66,2.67,409506,0
+CTMX.US,D,20220411,000000,2.72,2.75,2.51,2.58,577513,0
+CTMX.US,D,20220412,000000,2.58,2.61,2.41,2.45,521815,0
+CTMX.US,D,20220413,000000,2.48,2.5,2.37,2.38,688654,0
+CTMX.US,D,20220414,000000,2.38,2.445,2.3,2.31,539344,0
+CTMX.US,D,20220418,000000,2.3,2.31,2.18,2.21,473724,0
+CTMX.US,D,20220419,000000,2.24,2.275,2.16,2.21,667864,0
+CTMX.US,D,20220420,000000,2.25,2.26,2.121,2.14,503060,0
+CTMX.US,D,20220421,000000,2.14,2.18,2.03,2.04,652193,0
+CTMX.US,D,20220422,000000,2.02,2.09,1.95,1.99,920589,0
+CTMX.US,D,20220425,000000,1.97,2.005,1.93,1.96,1173575,0
+CTMX.US,D,20220426,000000,1.96,2,1.84,1.85,979242,0
+CTMX.US,D,20220427,000000,1.85,1.91,1.81,1.81,1510573,0
+CTMX.US,D,20220428,000000,1.82,1.86,1.71,1.79,3291836,0
+CTMX.US,D,20220429,000000,1.76,1.82,1.705,1.71,1024691,0
+CTMX.US,D,20220502,000000,1.71,1.83,1.71,1.82,2357108,0
+CTMX.US,D,20220503,000000,1.84,1.855,1.72,1.72,1205686,0
+CTMX.US,D,20220504,000000,1.72,1.73,1.59,1.71,1256530,0
+CTMX.US,D,20220505,000000,1.67,1.7,1.56,1.61,1368549,0
+CTMX.US,D,20220506,000000,1.69,1.715,1.525,1.62,887505,0
+CTMX.US,D,20220509,000000,1.62,1.65,1.51,1.53,1035474,0
+CTMX.US,D,20220510,000000,1.57,1.83,1.55,1.78,2555248,0
+CTMX.US,D,20220511,000000,1.77,1.815,1.65,1.66,1164339,0
+CTMX.US,D,20220512,000000,1.62,1.775,1.62,1.74,1000681,0
+CTMX.US,D,20220513,000000,1.8,1.81,1.7,1.76,1115783,0
+CTMX.US,D,20220516,000000,1.75,1.815,1.71,1.73,662300,0
+CTMX.US,D,20220517,000000,1.74,1.87,1.73,1.86,1282109,0
+CTMX.US,D,20220518,000000,1.82,1.825,1.68,1.69,921437,0
+CTMX.US,D,20220519,000000,1.7,1.76,1.65,1.69,870118,0
+CTMX.US,D,20220520,000000,1.7,1.74,1.56,1.62,648392,0
+CTMX.US,D,20220523,000000,1.63,1.64,1.5193,1.58,732506,0
+CTMX.US,D,20220524,000000,1.56,1.63,1.52,1.6,774778,0
+CTMX.US,D,20220525,000000,1.6,1.63,1.525,1.53,796009,0
+CTMX.US,D,20220526,000000,1.54,1.58,1.505,1.57,530635,0
+CTMX.US,D,20220527,000000,1.61,1.65,1.52,1.62,941366,0
+CTMX.US,D,20220531,000000,1.62,1.67,1.59,1.61,512603,0
+CTMX.US,D,20220601,000000,1.65,1.7,1.52,1.55,803213,0
+CTMX.US,D,20220602,000000,1.57,1.62,1.515,1.61,523931,0
+CTMX.US,D,20220603,000000,1.59,1.81,1.59,1.78,877652,0
+CTMX.US,D,20220606,000000,1.78,1.86,1.73,1.74,1217029,0
+CTMX.US,D,20220607,000000,1.72,1.935,1.71,1.89,1105667,0
+CTMX.US,D,20220608,000000,1.9,2,1.885,1.91,782571,0
+CTMX.US,D,20220609,000000,1.88,1.96,1.835,1.95,710527,0
+CTMX.US,D,20220610,000000,1.88,1.8864,1.79,1.86,734447,0
+CTMX.US,D,20220613,000000,1.79,1.79,1.7,1.75,580936,0
+CTMX.US,D,20220614,000000,1.77,1.77,1.66,1.69,361104,0
+CTMX.US,D,20220615,000000,1.7,1.76,1.64,1.72,829120,0
+CTMX.US,D,20220616,000000,1.7,1.7,1.59,1.65,756796,0
+CTMX.US,D,20220617,000000,1.65,1.73,1.59,1.6,1360889,0
+CTMX.US,D,20220621,000000,1.64,1.74,1.61,1.71,909365,0
+CTMX.US,D,20220622,000000,1.7,1.84,1.67,1.8,1243969,0
+CTMX.US,D,20220623,000000,1.8,1.88,1.78,1.87,847162,0
+CTMX.US,D,20220624,000000,1.95,2,1.85,1.9,10443867,0
+CTMX.US,D,20220627,000000,1.9,2,1.855,1.94,1543265,0
+CTMX.US,D,20220628,000000,1.94,1.94,1.8206,1.86,875853,0
+CTMX.US,D,20220629,000000,1.85,1.985,1.8,1.87,730340,0
+CTMX.US,D,20220630,000000,1.85,1.895,1.81,1.83,554355,0
+CTMX.US,D,20220701,000000,1.83,1.91,1.83,1.84,471439,0
+CTMX.US,D,20220705,000000,1.84,1.96,1.81,1.94,1060330,0
+CTMX.US,D,20220706,000000,1.98,2.01,1.935,1.97,1590638,0
+CTMX.US,D,20220707,000000,1.41,1.47,1.19,1.23,27465802,0
+CTMX.US,D,20220708,000000,1.26,1.33,1.25,1.3,9188306,0
+CTMX.US,D,20220711,000000,1.28,1.3,1.24,1.28,2967769,0
+CTMX.US,D,20220712,000000,1.27,1.3,1.25,1.28,1417836,0
+CTMX.US,D,20220713,000000,1.26,1.325,1.25,1.3,2226637,0
+CTMX.US,D,20220714,000000,1.32,1.42,1.32,1.4,5075432,0
+CTMX.US,D,20220715,000000,1.42,1.5,1.3601,1.5,4061793,0
+CTMX.US,D,20220718,000000,1.49,1.54,1.38,1.4,2559661,0
+CTMX.US,D,20220719,000000,1.4,1.51,1.4,1.5,1446107,0
+CTMX.US,D,20220720,000000,1.42,1.53,1.42,1.51,987131,0
+CTMX.US,D,20220721,000000,1.47,1.5107,1.445,1.47,684605,0
+CTMX.US,D,20220722,000000,1.46,1.47,1.4,1.45,949346,0
+CTMX.US,D,20220725,000000,1.41,1.45,1.4,1.41,707560,0
+CTMX.US,D,20220726,000000,1.4,1.44,1.36,1.4,1239566,0
+CTMX.US,D,20220727,000000,1.4,1.49,1.38,1.45,2285739,0
+CTMX.US,D,20220728,000000,1.45,1.45,1.4,1.43,432582,0
+CTMX.US,D,20220729,000000,1.42,1.46,1.405,1.43,569114,0
+CTMX.US,D,20220801,000000,1.46,1.475,1.4,1.42,1752116,0
+CTMX.US,D,20220802,000000,1.54,1.56,1.495,1.54,1398021,0
+CTMX.US,D,20220803,000000,1.52,1.64,1.5,1.57,2435576,0
+CTMX.US,D,20220804,000000,1.59,1.64,1.57,1.63,1055661,0
+CTMX.US,D,20220805,000000,1.57,1.68,1.56,1.66,1460217,0
+CTMX.US,D,20220808,000000,1.66,1.6798,1.57,1.6,1026712,0
+CTMX.US,D,20220809,000000,1.59,1.645,1.569,1.6,721040,0
+CTMX.US,D,20220810,000000,1.61,1.62,1.54,1.59,983008,0
+CTMX.US,D,20220811,000000,1.6,1.63,1.515,1.53,1450674,0
+CTMX.US,D,20220812,000000,1.55,1.69,1.53,1.67,1056526,0
+CTMX.US,D,20220815,000000,1.68,1.758,1.67,1.73,1290039,0
+CTMX.US,D,20220816,000000,1.72,1.72,1.66,1.67,683433,0
+CTMX.US,D,20220817,000000,1.66,1.68,1.605,1.63,532806,0
+CTMX.US,D,20220818,000000,1.64,1.68,1.605,1.65,629979,0
+CTMX.US,D,20220819,000000,1.64,1.685,1.625,1.66,359980,0
+CTMX.US,D,20220822,000000,1.64,1.645,1.53,1.55,949556,0
+CTMX.US,D,20220823,000000,1.57,1.59,1.53,1.56,550250,0
+CTMX.US,D,20220824,000000,1.58,1.69,1.58,1.65,615173,0
+CTMX.US,D,20220825,000000,1.66,1.69,1.63,1.65,375647,0
+CTMX.US,D,20220826,000000,1.65,1.65,1.52,1.53,496806,0
+CTMX.US,D,20220829,000000,1.53,1.545,1.48,1.49,267171,0
+CTMX.US,D,20220830,000000,1.5,1.53,1.465,1.48,381791,0
+CTMX.US,D,20220831,000000,1.48,1.515,1.45,1.5,428004,0
+CTMX.US,D,20220901,000000,1.495,1.53,1.44,1.51,431639,0
+CTMX.US,D,20220902,000000,1.52,1.55,1.46,1.46,219866,0
+CTMX.US,D,20220906,000000,1.66,1.77,1.59,1.61,3034582,0
+CTMX.US,D,20220907,000000,1.61,1.675,1.56,1.65,1837648,0
+CTMX.US,D,20220908,000000,1.62,1.695,1.62,1.68,523392,0
+CTMX.US,D,20220909,000000,1.7,1.7,1.6,1.6,280502,0
+CTMX.US,D,20220912,000000,1.63,1.74,1.57,1.71,754828,0
+CTMX.US,D,20220913,000000,1.63,1.67,1.6173,1.64,388657,0
+CTMX.US,D,20220914,000000,1.64,1.65,1.6,1.63,303227,0
+CTMX.US,D,20220915,000000,1.64,1.68,1.605,1.66,301784,0
+CTMX.US,D,20220916,000000,1.65,1.65,1.555,1.58,402026,0
+CTMX.US,D,20220919,000000,1.56,1.59,1.5273,1.55,334970,0
+CTMX.US,D,20220920,000000,1.53,1.58,1.52,1.56,432955,0
+CTMX.US,D,20220921,000000,1.56,1.56,1.465,1.49,497748,0
+CTMX.US,D,20220922,000000,1.52,1.54,1.455,1.49,743632,0
+CTMX.US,D,20220923,000000,1.47,1.4801,1.405,1.43,491066,0
+CTMX.US,D,20220926,000000,1.43,1.46,1.39,1.4,314577,0
+CTMX.US,D,20220927,000000,1.46,1.47,1.4,1.41,349087,0
+CTMX.US,D,20220928,000000,1.44,1.4899,1.42,1.46,249893,0
+CTMX.US,D,20220929,000000,1.46,1.47,1.41,1.47,244447,0
+CTMX.US,D,20220930,000000,1.47,1.51,1.45,1.45,201365,0
+CTMX.US,D,20221003,000000,1.47,1.51,1.45,1.49,471985,0
+CTMX.US,D,20221004,000000,1.52,1.5675,1.49,1.51,1134210,0
+CTMX.US,D,20221005,000000,1.51,1.52,1.44,1.49,406722,0
+CTMX.US,D,20221006,000000,1.48,1.49,1.42,1.46,266790,0
+CTMX.US,D,20221007,000000,1.45,1.45,1.39,1.4,383346,0
+CTMX.US,D,20221010,000000,1.39,1.42,1.37,1.4,365986,0
+CTMX.US,D,20221011,000000,1.39,1.465,1.38,1.43,353515,0
+CTMX.US,D,20221012,000000,1.41,1.44,1.39,1.44,235559,0
+CTMX.US,D,20221013,000000,1.39,1.455,1.385,1.42,449057,0
+CTMX.US,D,20221014,000000,1.45,1.475,1.4,1.42,199182,0
+CTMX.US,D,20221017,000000,1.42,1.45,1.395,1.41,182869,0
+CTMX.US,D,20221018,000000,1.43,1.46,1.4,1.41,116613,0
+CTMX.US,D,20221019,000000,1.41,1.41,1.305,1.33,358046,0
+CTMX.US,D,20221020,000000,1.32,1.349,1.3,1.3,356004,0
+CTMX.US,D,20221021,000000,1.31,1.34,1.29,1.33,224544,0
+CTMX.US,D,20221024,000000,1.34,1.38,1.29,1.32,459168,0
+CTMX.US,D,20221025,000000,1.29,1.35,1.28,1.32,367711,0
+CTMX.US,D,20221026,000000,1.33,1.3899,1.31,1.36,284838,0
+CTMX.US,D,20221027,000000,1.35,1.36,1.3,1.3,297200,0
+CTMX.US,D,20221028,000000,1.31,1.36,1.29,1.35,294920,0
+CTMX.US,D,20221031,000000,1.34,1.37,1.31,1.31,81954,0
+CTMX.US,D,20221101,000000,1.34,1.345,1.3,1.31,214913,0
+CTMX.US,D,20221102,000000,1.31,1.32,1.26,1.27,328293,0
+CTMX.US,D,20221103,000000,1.32,1.32,1.25,1.25,170154,0
+CTMX.US,D,20221104,000000,1.3,1.3,1.2,1.25,345945,0
+CTMX.US,D,20221107,000000,1.24,1.26,1.21,1.25,213245,0
+CTMX.US,D,20221108,000000,1.24,1.3,1.22,1.23,402914,0
+CTMX.US,D,20221109,000000,1.23,1.29,1.17,1.24,519180,0
+CTMX.US,D,20221110,000000,1.19,1.28,1.19,1.26,292602,0
+CTMX.US,D,20221111,000000,1.24,1.31,1.24,1.29,246212,0
+CTMX.US,D,20221114,000000,1.25,1.3,1.24,1.27,237471,0
+CTMX.US,D,20221115,000000,1.3,1.3,1.17,1.19,343632,0
+CTMX.US,D,20221116,000000,1.202,1.25,1.17,1.21,515674,0
+CTMX.US,D,20221117,000000,1.49,1.68,1.42,1.6,42465016,0
+CTMX.US,D,20221118,000000,1.62,1.775,1.55,1.74,6484989,0
+CTMX.US,D,20221121,000000,1.74,1.86,1.68,1.71,3563157,0
+CTMX.US,D,20221122,000000,1.672,1.92,1.62,1.91,3076400,0
+CTMX.US,D,20221123,000000,1.88,1.94,1.77,1.79,1320040,0
+CTMX.US,D,20221125,000000,1.81,1.835,1.78,1.81,440353,0
+CTMX.US,D,20221128,000000,1.8,1.85,1.7,1.72,958143,0
+CTMX.US,D,20221129,000000,1.71,1.73,1.63,1.7,951053,0
+CTMX.US,D,20221130,000000,1.68,1.78,1.68,1.74,663425,0
+CTMX.US,D,20221201,000000,1.72,1.74,1.655,1.71,702910,0
+CTMX.US,D,20221202,000000,1.69,1.71,1.66,1.71,570969,0
+CTMX.US,D,20221205,000000,1.7,1.78,1.6742,1.71,882631,0
+CTMX.US,D,20221206,000000,1.71,1.71,1.6,1.64,877132,0
+CTMX.US,D,20221207,000000,1.67,1.67,1.57,1.58,778035,0
+CTMX.US,D,20221208,000000,1.59,1.65,1.56,1.62,576729,0
+CTMX.US,D,20221209,000000,1.59,1.64,1.33,1.55,2442967,0
+CTMX.US,D,20221212,000000,1.52,1.56,1.5,1.54,573804,0
+CTMX.US,D,20221213,000000,1.55,1.675,1.54,1.63,954024,0
+CTMX.US,D,20221214,000000,1.61,1.675,1.61,1.64,454292,0
+CTMX.US,D,20221215,000000,1.61,1.64,1.59,1.59,303016,0
+CTMX.US,D,20221216,000000,1.59,1.62,1.55,1.57,1307923,0
+CTMX.US,D,20221219,000000,1.57,1.58,1.49,1.53,948551,0
+CTMX.US,D,20221220,000000,1.51,1.52,1.45,1.5,575442,0
+CTMX.US,D,20221221,000000,1.52,1.56,1.5,1.51,475508,0
+CTMX.US,D,20221222,000000,1.49,1.55,1.463,1.53,320459,0
+CTMX.US,D,20221223,000000,1.57,1.57,1.505,1.55,404966,0
+CTMX.US,D,20221227,000000,1.52,1.55,1.43,1.45,626128,0
+CTMX.US,D,20221228,000000,1.47,1.54,1.46,1.54,814182,0
+CTMX.US,D,20221229,000000,1.55,1.6099,1.5,1.57,583927,0
+CTMX.US,D,20221230,000000,1.55,1.61,1.5,1.6,772744,0
+CTMX.US,D,20230103,000000,1.62,1.675,1.57,1.61,891187,0
+CTMX.US,D,20230104,000000,1.61,1.69,1.585,1.67,1622331,0
+CTMX.US,D,20230105,000000,1.7,1.88,1.67,1.79,14093444,0
+CTMX.US,D,20230106,000000,2.96,2.98,2.34,2.52,51385473,0
+CTMX.US,D,20230109,000000,2.46,3.02,2.45,2.88,12413673,0
+CTMX.US,D,20230110,000000,2.82,2.95,2.67,2.78,4822868,0
+CTMX.US,D,20230111,000000,2.74,2.8399,2.63,2.74,2703846,0
+CTMX.US,D,20230112,000000,2.75,2.88,2.61,2.73,3648887,0
+CTMX.US,D,20230113,000000,2.73,2.92,2.705,2.86,2625205,0
+CTMX.US,D,20230117,000000,2.86,2.86,2.62,2.67,1827806,0
+CTMX.US,D,20230118,000000,2.69,2.76,2.5,2.53,2086355,0
+CTMX.US,D,20230119,000000,2.55,2.585,2.455,2.5,2015748,0
+CTMX.US,D,20230120,000000,2.5,2.54,2.45,2.52,2530391,0
+CTMX.US,D,20230123,000000,2.57,2.8,2.4915,2.73,3309023,0
+CTMX.US,D,20230124,000000,2.72,2.78,2.635,2.75,1624477,0
+CTMX.US,D,20230125,000000,2.74,2.74,2.555,2.62,1359154,0
+CTMX.US,D,20230126,000000,2.74,2.92,2.69,2.78,3660575,0
+CTMX.US,D,20230127,000000,2.75,2.85,2.73,2.77,1369222,0
+CTMX.US,D,20230130,000000,2.74,2.75,2.64,2.68,1966722,0
+CTMX.US,D,20230131,000000,2.63,2.735,2.63,2.7,953322,0
+CTMX.US,D,20230201,000000,2.69,2.709,2.61,2.68,996704,0
+CTMX.US,D,20230202,000000,2.7,2.75,2.56,2.59,1524708,0
+CTMX.US,D,20230203,000000,2.6,2.71,2.6,2.65,865499,0
+CTMX.US,D,20230206,000000,2.64,2.85,2.62,2.84,1975548,0
+CTMX.US,D,20230207,000000,2.83,2.8332,2.7,2.75,1202422,0
+CTMX.US,D,20230208,000000,2.77,2.77,2.6,2.6,1511505,0
+CTMX.US,D,20230209,000000,2.6,2.63,2.4725,2.5,1646891,0
+CTMX.US,D,20230210,000000,2.5,2.565,2.45,2.54,1125415,0
+CTMX.US,D,20230213,000000,2.54,2.54,2.43,2.47,1149137,0
+CTMX.US,D,20230214,000000,2.5,2.5,2.36,2.42,2124384,0
+CTMX.US,D,20230215,000000,2.39,2.415,2.3,2.32,1102795,0
+CTMX.US,D,20230216,000000,2.33,2.355,2.245,2.28,1464362,0
+CTMX.US,D,20230217,000000,2.25,2.365,2.24,2.36,673380,0
+CTMX.US,D,20230221,000000,2.3,2.35,2.235,2.26,609791,0
+CTMX.US,D,20230222,000000,2.28,2.29,2.23,2.25,451711,0
+CTMX.US,D,20230223,000000,2.25,2.28,2.175,2.23,846884,0
+CTMX.US,D,20230224,000000,2.21,2.21,2.12,2.13,960112,0
+CTMX.US,D,20230227,000000,2.16,2.23,2.1425,2.15,533302,0
+CTMX.US,D,20230228,000000,2.14,2.175,2.1201,2.15,258560,0
+CTMX.US,D,20230301,000000,2.17,2.2,2.15,2.17,370251,0
+CTMX.US,D,20230302,000000,2.12,2.16,2.08,2.15,467861,0
+CTMX.US,D,20230303,000000,2.15,2.16,2.09,2.14,416706,0
+CTMX.US,D,20230306,000000,2.14,2.16,1.98,2.08,1168914,0
+CTMX.US,D,20230307,000000,2.08,2.23,2.08,2.17,1653425,0
+CTMX.US,D,20230308,000000,2.17,2.19,2.07,2.1,632246,0
+CTMX.US,D,20230309,000000,2.07,2.14,1.925,1.96,1347340,0
+CTMX.US,D,20230310,000000,1.97,1.97,1.8,1.86,1608792,0
+CTMX.US,D,20230313,000000,1.9,2.025,1.88,1.95,1886986,0
+CTMX.US,D,20230314,000000,2.03,2.13,1.97,2.11,2096793,0
+CTMX.US,D,20230315,000000,2.07,2.12,1.99,2.03,1069682,0
+CTMX.US,D,20230316,000000,1.98,2.02,1.9,1.94,820967,0
+CTMX.US,D,20230317,000000,1.88,1.92,1.83,1.86,1421136,0
+CTMX.US,D,20230320,000000,1.9,1.9,1.79,1.84,665865,0
+CTMX.US,D,20230321,000000,1.85,1.87,1.765,1.8,957151,0
+CTMX.US,D,20230322,000000,1.84,1.84,1.73,1.74,917802,0
+CTMX.US,D,20230323,000000,1.73,1.76,1.64,1.69,1217154,0
+CTMX.US,D,20230324,000000,1.7,1.73,1.65,1.7,905233,0
+CTMX.US,D,20230327,000000,1.75,1.84,1.74,1.79,1361115,0
+CTMX.US,D,20230328,000000,1.48,1.625,1.43,1.52,3742740,0
+CTMX.US,D,20230329,000000,1.54,1.58,1.46,1.535,1238239,0
+CTMX.US,D,20230330,000000,1.52,1.55,1.44,1.48,1196215,0
+CTMX.US,D,20230331,000000,1.46,1.525,1.46,1.51,798824,0
+CTMX.US,D,20230403,000000,1.53,1.565,1.51,1.54,510006,0
+CTMX.US,D,20230404,000000,1.54,1.57,1.49,1.49,454189,0
+CTMX.US,D,20230405,000000,1.5,1.53,1.455,1.49,568627,0
+CTMX.US,D,20230406,000000,1.49,1.57,1.48,1.56,406999,0
+CTMX.US,D,20230410,000000,1.53,1.61,1.52,1.6,810938,0
+CTMX.US,D,20230411,000000,1.6,1.7,1.56,1.68,746963,0
+CTMX.US,D,20230412,000000,1.71,1.725,1.62,1.63,537564,0
+CTMX.US,D,20230413,000000,1.63,1.755,1.605,1.73,707653,0
+CTMX.US,D,20230414,000000,1.7,1.72,1.635,1.66,373120,0
+CTMX.US,D,20230417,000000,1.66,1.73,1.65,1.71,559619,0
+CTMX.US,D,20230418,000000,1.72,1.72,1.625,1.65,441376,0
+CTMX.US,D,20230419,000000,1.65,1.7,1.615,1.7,286063,0
+CTMX.US,D,20230420,000000,1.66,1.71,1.63,1.63,426342,0
+CTMX.US,D,20230421,000000,1.64,1.69,1.62,1.65,212887,0
+CTMX.US,D,20230424,000000,1.65,1.6601,1.61,1.63,463292,0
+CTMX.US,D,20230425,000000,1.62,1.65,1.59,1.61,408263,0
+CTMX.US,D,20230426,000000,1.59,1.605,1.53,1.57,459281,0
+CTMX.US,D,20230427,000000,1.58,1.59,1.54,1.59,292945,0
+CTMX.US,D,20230428,000000,1.58,1.66,1.56,1.63,296332,0
+CTMX.US,D,20230501,000000,1.63,1.73,1.63,1.72,347863,0
+CTMX.US,D,20230502,000000,1.72,1.73,1.64,1.65,288287,0
+CTMX.US,D,20230503,000000,1.65,1.705,1.64,1.65,313842,0
+CTMX.US,D,20230504,000000,1.66,1.68,1.6109,1.67,472776,0
+CTMX.US,D,20230505,000000,1.7,1.74,1.66,1.7,436772,0
+CTMX.US,D,20230508,000000,1.72,1.72,1.6734,1.68,138480,0
+CTMX.US,D,20230509,000000,1.66,1.74,1.64,1.72,386919,0
+CTMX.US,D,20230510,000000,1.78,1.8999,1.72,1.82,1654001,0
+CTMX.US,D,20230511,000000,1.8,1.8339,1.72,1.77,743954,0
+CTMX.US,D,20230512,000000,1.8,1.83,1.77,1.78,637006,0
+CTMX.US,D,20230515,000000,1.78,1.85,1.74,1.82,313424,0
+CTMX.US,D,20230516,000000,1.78,1.7907,1.7401,1.76,323991,0
+CTMX.US,D,20230517,000000,1.75,1.775,1.725,1.77,193132,0
+CTMX.US,D,20230518,000000,1.77,1.8794,1.77,1.81,638883,0
+CTMX.US,D,20230519,000000,1.83,1.89,1.83,1.88,339736,0
+CTMX.US,D,20230522,000000,1.88,1.935,1.87,1.92,780585,0
+CTMX.US,D,20230523,000000,1.89,1.95,1.82,1.9,723664,0
+CTMX.US,D,20230524,000000,1.87,1.87,1.76,1.8,512981,0
+CTMX.US,D,20230525,000000,1.8,1.8186,1.69,1.71,422786,0
+CTMX.US,D,20230526,000000,1.72,1.74,1.695,1.74,224705,0
+CTMX.US,D,20230530,000000,1.73,1.76,1.67,1.68,328171,0
+CTMX.US,D,20230531,000000,1.67,1.72,1.64,1.71,200445,0
+CTMX.US,D,20230601,000000,1.67,1.71,1.65,1.68,270749,0
+CTMX.US,D,20230602,000000,1.69,1.73,1.68,1.73,156651,0
+CTMX.US,D,20230605,000000,1.7,1.7299,1.69,1.71,176728,0
+CTMX.US,D,20230606,000000,1.72,1.72,1.675,1.69,127026,0
+CTMX.US,D,20230607,000000,1.7,1.72,1.67,1.72,167082,0
+CTMX.US,D,20230608,000000,1.7,1.75,1.69,1.74,283819,0
+CTMX.US,D,20230609,000000,1.75,1.7671,1.67,1.68,205278,0
+CTMX.US,D,20230612,000000,1.68,1.71,1.665,1.68,174982,0
+CTMX.US,D,20230613,000000,1.67,1.69,1.64,1.67,340978,0
+CTMX.US,D,20230614,000000,1.65,1.6692,1.57,1.57,317782,0
+CTMX.US,D,20230615,000000,1.58,1.58,1.52,1.56,267023,0
+CTMX.US,D,20230616,000000,1.57,1.5727,1.52,1.55,300234,0
+CTMX.US,D,20230620,000000,1.54,1.55,1.51,1.53,293710,0
+CTMX.US,D,20230621,000000,1.51,1.55,1.46,1.54,403534,0
+CTMX.US,D,20230622,000000,1.53,1.55,1.5,1.52,157701,0
+CTMX.US,D,20230623,000000,1.52,1.55,1.49,1.54,221338,0
+CTMX.US,D,20230626,000000,1.51,1.52,1.45,1.46,381837,0
+CTMX.US,D,20230627,000000,1.47,1.47,1.41,1.41,312694,0
+CTMX.US,D,20230628,000000,1.45,1.4768,1.4,1.41,184862,0
+CTMX.US,D,20230629,000000,1.41,1.4499,1.4,1.41,285374,0
+CTMX.US,D,20230630,000000,1.64,1.78,1.6,1.72,3878627,0
+CTMX.US,D,20230703,000000,1.73,1.79,1.64,1.78,532890,0
+CTMX.US,D,20230705,000000,1.76,1.83,1.745,1.8,581482,0
+CTMX.US,D,20230706,000000,1.79,1.84,1.71,1.81,478649,0
+CTMX.US,D,20230707,000000,1.78,1.82,1.7606,1.79,214165,0
+CTMX.US,D,20230710,000000,1.81,1.88,1.775,1.86,280589,0
+CTMX.US,D,20230711,000000,1.86,1.87,1.83,1.83,116519,0
+CTMX.US,D,20230712,000000,1.85,1.87,1.81,1.84,134456,0
+CTMX.US,D,20230713,000000,1.85,1.85,1.78,1.81,220021,0
+CTMX.US,D,20230714,000000,1.85,1.85,1.78,1.82,272928,0
+CTMX.US,D,20230717,000000,1.86,1.885,1.83,1.87,341921,0
+CTMX.US,D,20230718,000000,1.85,1.89,1.84,1.86,132829,0
+CTMX.US,D,20230719,000000,1.84,1.89,1.815,1.82,110046,0
+CTMX.US,D,20230720,000000,1.84,1.84,1.76,1.79,206873,0
+CTMX.US,D,20230721,000000,1.81,1.81,1.76,1.79,143458,0
+CTMX.US,D,20230724,000000,1.8,1.8,1.75,1.75,193821,0
+CTMX.US,D,20230725,000000,1.75,1.78,1.72,1.73,211669,0
+CTMX.US,D,20230726,000000,1.72,1.775,1.7121,1.77,122691,0
+CTMX.US,D,20230727,000000,1.75,1.81,1.71,1.71,248913,0
+CTMX.US,D,20230728,000000,1.72,1.76,1.67,1.75,212111,0
+CTMX.US,D,20230731,000000,1.75,1.77,1.69,1.74,72912,0
+CTMX.US,D,20230801,000000,1.73,1.7639,1.69,1.69,156917,0
+CTMX.US,D,20230802,000000,1.69,1.73,1.65,1.71,196701,0
+CTMX.US,D,20230803,000000,1.7,1.72,1.675,1.68,250151,0
+CTMX.US,D,20230804,000000,1.69,1.73,1.68,1.69,161720,0
+CTMX.US,D,20230807,000000,1.69,1.72,1.62,1.7,401041,0
+CTMX.US,D,20230808,000000,1.71,1.71,1.63,1.69,540472,0
+CTMX.US,D,20230809,000000,1.69,1.7,1.62,1.63,387441,0
+CTMX.US,D,20230810,000000,1.64,1.74,1.63,1.71,251749,0
+CTMX.US,D,20230811,000000,1.67,1.72,1.67,1.68,190164,0
+CTMX.US,D,20230814,000000,1.65,1.66,1.59,1.64,255376,0
+CTMX.US,D,20230815,000000,1.65,1.675,1.57,1.59,321055,0
+CTMX.US,D,20230816,000000,1.59,1.61,1.52,1.54,264415,0
+CTMX.US,D,20230817,000000,1.52,1.54,1.43,1.49,379376,0
+CTMX.US,D,20230818,000000,1.46,1.52,1.45,1.47,207055,0
+CTMX.US,D,20230821,000000,1.44,1.51,1.44,1.48,215618,0
+CTMX.US,D,20230822,000000,1.46,1.51,1.46,1.48,69166,0
+CTMX.US,D,20230823,000000,1.49,1.54,1.49,1.52,81469,0
+CTMX.US,D,20230824,000000,1.53,1.53,1.46,1.48,152174,0
+CTMX.US,D,20230825,000000,1.49,1.5,1.43,1.46,117923,0
+CTMX.US,D,20230828,000000,1.45,1.49,1.45,1.45,28792,0
+CTMX.US,D,20230829,000000,1.46,1.5,1.45,1.45,152192,0
+CTMX.US,D,20230830,000000,1.45,1.5,1.43,1.49,252923,0
+CTMX.US,D,20230831,000000,1.51,1.53,1.49,1.5,45224,0
+CTMX.US,D,20230901,000000,1.49,1.54,1.48,1.5,129834,0
+CTMX.US,D,20230905,000000,1.5,1.52,1.4,1.42,256759,0
+CTMX.US,D,20230906,000000,1.44,1.44,1.38,1.38,214599,0
+CTMX.US,D,20230907,000000,1.39,1.41,1.35,1.38,172544,0
+CTMX.US,D,20230908,000000,1.36,1.39,1.34,1.39,157278,0
+CTMX.US,D,20230911,000000,1.4,1.4,1.33,1.37,180379,0
+CTMX.US,D,20230912,000000,1.38,1.41,1.38,1.4,68477,0
+CTMX.US,D,20230913,000000,1.4,1.43,1.38,1.38,120238,0
+CTMX.US,D,20230914,000000,1.39,1.3998,1.35,1.38,107449,0
+CTMX.US,D,20230915,000000,1.36,1.385,1.36,1.38,111843,0
+CTMX.US,D,20230918,000000,1.38,1.4,1.35,1.37,143573,0
+CTMX.US,D,20230919,000000,1.37,1.37,1.32,1.35,127619,0
+CTMX.US,D,20230920,000000,1.36,1.38,1.32,1.36,193230,0
+CTMX.US,D,20230921,000000,1.332,1.36,1.33,1.34,63478,0
+CTMX.US,D,20230922,000000,1.3,1.3374,1.265,1.28,298936,0
+CTMX.US,D,20230925,000000,1.26,1.28,1.22,1.26,169980,0
+CTMX.US,D,20230926,000000,1.25,1.32,1.25,1.26,73038,0
+CTMX.US,D,20230927,000000,1.26,1.29,1.259,1.27,88024,0
+CTMX.US,D,20230928,000000,1.3,1.34,1.26,1.28,49934,0
+CTMX.US,D,20230929,000000,1.3,1.33,1.25,1.29,94451,0
+CTMX.US,D,20231002,000000,1.27,1.31,1.22,1.25,126198,0
+CTMX.US,D,20231003,000000,1.24,1.2629,1.2,1.24,174277,0
+CTMX.US,D,20231004,000000,1.23,1.23,1.18,1.22,125216,0
+CTMX.US,D,20231005,000000,1.23,1.28,1.19,1.23,220068,0
+CTMX.US,D,20231006,000000,1.24,1.3,1.19,1.28,239683,0
+CTMX.US,D,20231009,000000,1.24,1.31,1.22,1.22,143527,0
+CTMX.US,D,20231010,000000,1.23,1.275,1.22,1.25,52080,0
+CTMX.US,D,20231011,000000,1.27,1.31,1.2427,1.25,109144,0
+CTMX.US,D,20231012,000000,1.27,1.29,1.2,1.2,99561,0
+CTMX.US,D,20231013,000000,1.23,1.25,1.2,1.25,68421,0
+CTMX.US,D,20231016,000000,1.245,1.29,1.21,1.21,141823,0
+CTMX.US,D,20231017,000000,1.25,1.38,1.25,1.35,324391,0
+CTMX.US,D,20231018,000000,1.35,1.39,1.27,1.34,220270,0
+CTMX.US,D,20231019,000000,1.35,1.41,1.311,1.34,210985,0
+CTMX.US,D,20231020,000000,1.38,1.44,1.33,1.33,363589,0
+CTMX.US,D,20231023,000000,1.35,1.4,1.22,1.28,205482,0
+CTMX.US,D,20231024,000000,1.3,1.31,1.23,1.27,168070,0
+CTMX.US,D,20231025,000000,1.22,1.25,1.17,1.17,324577,0
+CTMX.US,D,20231026,000000,1.16,1.2091,1.1,1.13,262968,0
+CTMX.US,D,20231027,000000,1.15,1.15,1.04,1.07,300564,0
+CTMX.US,D,20231030,000000,1.1,1.14,1.04,1.11,272045,0
+CTMX.US,D,20231031,000000,1.09,1.13,1.07,1.1,73325,0
+CTMX.US,D,20231101,000000,1.09,1.12,1.05,1.08,158900,0
+CTMX.US,D,20231102,000000,1.09,1.2,1.09,1.17,198049,0
+CTMX.US,D,20231103,000000,1.18,1.3,1.18,1.26,239201,0
+CTMX.US,D,20231106,000000,1.27,1.3001,1.23,1.27,164994,0
+CTMX.US,D,20231107,000000,1.28,1.32,1.27,1.28,164319,0
+CTMX.US,D,20231108,000000,1.29,1.32,1.25,1.25,315010,0
+CTMX.US,D,20231109,000000,1.25,1.27,1.16,1.2,205191,0
+CTMX.US,D,20231110,000000,1.18,1.2,1.16,1.17,96752,0
+CTMX.US,D,20231113,000000,1.18,1.23,1.17,1.23,146731,0
+CTMX.US,D,20231114,000000,1.26,1.31,1.24,1.28,234792,0
+CTMX.US,D,20231115,000000,1.3,1.33,1.28,1.29,277648,0
+CTMX.US,D,20231116,000000,1.3,1.31,1.26,1.29,96796,0
+CTMX.US,D,20231117,000000,1.28,1.33,1.2621,1.32,131903,0
+CTMX.US,D,20231120,000000,1.35,1.4,1.321,1.39,188875,0
+CTMX.US,D,20231121,000000,1.38,1.38,1.2925,1.305,135539,0
+CTMX.US,D,20231122,000000,1.31,1.31,1.22,1.29,98346,0
+CTMX.US,D,20231124,000000,1.35,1.3799,1.29,1.36,134563,0
+CTMX.US,D,20231127,000000,1.34,1.39,1.33,1.33,256407,0
+CTMX.US,D,20231128,000000,1.35,1.389,1.32,1.35,96728,0
+CTMX.US,D,20231129,000000,1.35,1.41,1.33,1.33,255919,0
+CTMX.US,D,20231130,000000,1.4,1.43,1.37,1.39,240183,0
+CTMX.US,D,20231201,000000,1.37,1.43,1.36,1.41,206139,0
+CTMX.US,D,20231204,000000,1.37,1.4599,1.37,1.44,318047,0
+CTMX.US,D,20231205,000000,1.44,1.44,1.41,1.41,99626,0
+CTMX.US,D,20231206,000000,1.45,1.5,1.43,1.455,347614,0
+CTMX.US,D,20231207,000000,1.48,1.48,1.4,1.46,249630,0
+CTMX.US,D,20231208,000000,1.45,1.49,1.42,1.47,279430,0
+CTMX.US,D,20231211,000000,1.44,1.45,1.33,1.39,344917,0
+CTMX.US,D,20231212,000000,1.41,1.45,1.37,1.41,97037,0
+CTMX.US,D,20231213,000000,1.4,1.46,1.38,1.44,255964,0
+CTMX.US,D,20231214,000000,1.45,1.49,1.43,1.47,149776,0
+CTMX.US,D,20231215,000000,1.46,1.498,1.4,1.41,202967,0
+CTMX.US,D,20231218,000000,1.41,1.44,1.39,1.41,158613,0
+CTMX.US,D,20231219,000000,1.41,1.44,1.4,1.41,183475,0
+CTMX.US,D,20231220,000000,1.38,1.44,1.33,1.34,266123,0
+CTMX.US,D,20231221,000000,1.32,1.43,1.32,1.41,315341,0
+CTMX.US,D,20231222,000000,1.4,1.46,1.4,1.44,160983,0
+CTMX.US,D,20231226,000000,1.46,1.5,1.45,1.48,350235,0
+CTMX.US,D,20231227,000000,1.5,1.55,1.48,1.55,460924,0
+CTMX.US,D,20231228,000000,1.56,1.6,1.5,1.545,771881,0
+CTMX.US,D,20231229,000000,1.56,1.5968,1.52,1.55,741158,0
+CTMX.US,D,20240102,000000,1.59,1.695,1.545,1.69,1262916,0
+CTMX.US,D,20240103,000000,1.68,1.68,1.59,1.63,508860,0
+CTMX.US,D,20240104,000000,1.64,1.64,1.55,1.55,507517,0
+CTMX.US,D,20240105,000000,1.55,1.56,1.46,1.51,613684,0
+CTMX.US,D,20240108,000000,1.5,1.65,1.47,1.59,906284,0
+CTMX.US,D,20240109,000000,1.58,1.63,1.55,1.59,477141,0
+CTMX.US,D,20240110,000000,1.62,1.69,1.57,1.67,375337,0
+CTMX.US,D,20240111,000000,1.67,1.7,1.6,1.69,308433,0
+CTMX.US,D,20240112,000000,1.69,1.74,1.62,1.73,392098,0
+CTMX.US,D,20240116,000000,1.73,1.73,1.64,1.665,346787,0
+CTMX.US,D,20240117,000000,1.63,1.68,1.58,1.63,405619,0
+CTMX.US,D,20240118,000000,1.62,1.7,1.6,1.68,423655,0
+CTMX.US,D,20240119,000000,1.67,1.67,1.62,1.63,250980,0
+CTMX.US,D,20240122,000000,1.65,1.65,1.6,1.63,220087,0
+CTMX.US,D,20240123,000000,1.63,1.638,1.59,1.61,250543,0
+CTMX.US,D,20240124,000000,1.65,1.65,1.52,1.53,524145,0
+CTMX.US,D,20240125,000000,1.53,1.56,1.52,1.53,166470,0
+CTMX.US,D,20240126,000000,1.54,1.59,1.52,1.59,205089,0
+CTMX.US,D,20240129,000000,1.58,1.65,1.5501,1.61,300188,0
+CTMX.US,D,20240130,000000,1.63,1.63,1.51,1.57,255262,0
+CTMX.US,D,20240131,000000,1.54,1.6,1.5112,1.53,144681,0
+CTMX.US,D,20240201,000000,1.53,1.5397,1.49,1.53,222134,0
+CTMX.US,D,20240202,000000,1.52,1.53,1.46,1.48,234407,0
+CTMX.US,D,20240205,000000,1.48,1.48,1.44,1.45,142277,0
+CTMX.US,D,20240206,000000,1.45,1.51,1.45,1.46,130013,0
+CTMX.US,D,20240207,000000,1.46,1.47,1.43,1.44,134642,0
+CTMX.US,D,20240208,000000,1.43,1.5,1.43,1.46,215697,0
+CTMX.US,D,20240209,000000,1.48,1.56,1.48,1.52,187476,0
+CTMX.US,D,20240212,000000,1.5,1.57,1.4805,1.53,142264,0
+CTMX.US,D,20240213,000000,1.38,1.46,1.38,1.41,452415,0
+CTMX.US,D,20240214,000000,1.45,1.49,1.42,1.49,159467,0
+CTMX.US,D,20240215,000000,1.5,1.53,1.46,1.5,223249,0
+CTMX.US,D,20240216,000000,1.47,1.53,1.46,1.47,153976,0
+CTMX.US,D,20240220,000000,1.47,1.5,1.46,1.47,105305,0
+CTMX.US,D,20240221,000000,1.46,1.48,1.44,1.45,81048,0
+CTMX.US,D,20240222,000000,1.47,1.5,1.44,1.48,135485,0
+CTMX.US,D,20240223,000000,1.46,1.52,1.43,1.5,1010280,0
+CTMX.US,D,20240226,000000,1.48,1.65,1.46,1.65,516311,0
+CTMX.US,D,20240227,000000,1.66,2.44,1.66,2.25,9623256,0
+CTMX.US,D,20240228,000000,2.18,2.74,2.17,2.54,6837625,0
+CTMX.US,D,20240229,000000,2.44,2.62,2.39,2.45,2029459,0
+CTMX.US,D,20240301,000000,2.42,2.78,2.36,2.65,3016719,0
+CTMX.US,D,20240304,000000,2.7,2.855,2.55,2.74,2458449,0
+CTMX.US,D,20240305,000000,2.7,2.8506,2.69,2.72,2395055,0
+CTMX.US,D,20240306,000000,2.78,2.79,2.5,2.7,1256188,0
+CTMX.US,D,20240307,000000,2.73,2.73,2.44,2.56,1185185,0
+CTMX.US,D,20240308,000000,2.52,2.67,2.49,2.5,570236,0
+CTMX.US,D,20240311,000000,2.52,2.57,2.46,2.51,1686300,0
+CTMX.US,D,20240312,000000,2.02,2.1992,1.905,2.15,2039354,0
+CTMX.US,D,20240313,000000,2.12,2.165,2.07,2.1,665438,0
+CTMX.US,D,20240314,000000,2.1,2.12,1.93,2.06,1089681,0
+CTMX.US,D,20240315,000000,2.05,2.155,2.02,2.07,491595,0
+CTMX.US,D,20240318,000000,2.09,2.1,1.955,2.02,982592,0
+CTMX.US,D,20240319,000000,2.01,2.235,1.98,2.18,916747,0
+CTMX.US,D,20240320,000000,2.2,2.28,2.12,2.27,651208,0
+CTMX.US,D,20240321,000000,2.23,2.31,2.21,2.24,668029,0
+CTMX.US,D,20240322,000000,2.21,2.21,2.1,2.11,287841,0
+CTMX.US,D,20240325,000000,2.13,2.155,2.09,2.14,358645,0
+CTMX.US,D,20240326,000000,2.16,2.16,1.99,2.11,645922,0
+CTMX.US,D,20240327,000000,2.12,2.2,2.08,2.19,590298,0
+CTMX.US,D,20240328,000000,2.2,2.3,2.17,2.18,2854999,0
+CTMX.US,D,20240401,000000,2.19,2.2,2.08,2.15,319544,0
+CTMX.US,D,20240402,000000,2.15,2.15,2.07,2.14,326076,0
+CTMX.US,D,20240403,000000,2.13,2.18,2.08,2.15,524864,0
+CTMX.US,D,20240404,000000,2.18,2.18,2.055,2.06,267313,0
+CTMX.US,D,20240405,000000,2.07,2.14,2.05,2.06,268073,0
+CTMX.US,D,20240408,000000,2.09,2.1,2.05,2.06,187194,0
+CTMX.US,D,20240409,000000,2.06,2.08,2,2.03,196005,0
+CTMX.US,D,20240410,000000,2.02,2.11,1.8,2.1,2571376,0
+CTMX.US,D,20240411,000000,2.1,2.16,2.06,2.15,1012264,0
+CTMX.US,D,20240412,000000,2.14,2.26,2.07,2.15,923169,0
+CTMX.US,D,20240415,000000,2.14,2.14,1.94,1.97,383010,0
+CTMX.US,D,20240416,000000,1.99,1.99,1.86,1.86,335962,0
+CTMX.US,D,20240417,000000,1.84,1.86,1.76,1.76,585231,0
+CTMX.US,D,20240418,000000,1.77,1.7875,1.72,1.73,198849,0
+CTMX.US,D,20240419,000000,1.72,1.75,1.635,1.67,453205,0
+CTMX.US,D,20240422,000000,1.76,1.762,1.67,1.67,257899,0
+CTMX.US,D,20240423,000000,1.67,1.73,1.64,1.68,290181,0
+CTMX.US,D,20240424,000000,1.68,1.7,1.62,1.63,350911,0
+CTMX.US,D,20240425,000000,1.61,1.64,1.58,1.6,286317,0
+CTMX.US,D,20240426,000000,1.6,1.65,1.59,1.59,249227,0
+CTMX.US,D,20240429,000000,1.6,1.65,1.58,1.61,399614,0
+CTMX.US,D,20240430,000000,1.63,1.66,1.59,1.63,381991,0
+CTMX.US,D,20240501,000000,3.25,5.85,2.78,5.13,206720383,0
+CTMX.US,D,20240502,000000,4.4,4.74,4.07,4.5,15831510,0
+CTMX.US,D,20240503,000000,4.62,5.06,4.43,4.43,11087858,0
+CTMX.US,D,20240506,000000,4.89,4.94,4.27,4.37,5076011,0
+CTMX.US,D,20240507,000000,4.49,4.49,4.07,4.07,4440551,0
+CTMX.US,D,20240508,000000,4.11,4.205,3.79,4.19,40523342,0
+CTMX.US,D,20240509,000000,2.722,2.8098,2.01,2.04,41562499,0
+CTMX.US,D,20240510,000000,2.03,2.05,1.85,1.98,12154821,0
+CTMX.US,D,20240513,000000,1.95,2.01,1.88,1.89,6114521,0
+CTMX.US,D,20240514,000000,1.91,2.01,1.8607,1.94,4577284,0
+CTMX.US,D,20240515,000000,1.93,2.01,1.93,1.96,3922236,0
+CTMX.US,D,20240516,000000,1.98,2.01,1.93,2,3288698,0
+CTMX.US,D,20240517,000000,1.95,1.97,1.85,1.89,3538621,0
+CTMX.US,D,20240520,000000,1.91,1.95,1.85,1.92,1662904,0
+CTMX.US,D,20240521,000000,1.93,1.95,1.855,1.87,1547519,0
+CTMX.US,D,20240522,000000,1.86,1.91,1.84,1.88,1434728,0
+CTMX.US,D,20240523,000000,1.9,1.9,1.78,1.83,1238036,0
+CTMX.US,D,20240524,000000,1.82,1.85,1.75,1.75,1074056,0
+CTMX.US,D,20240528,000000,1.92,1.93,1.7742,1.79,2243648,0
+CTMX.US,D,20240529,000000,1.76,1.78,1.69,1.75,2788394,0
+CTMX.US,D,20240530,000000,1.76,1.77,1.68,1.75,1651680,0
+CTMX.US,D,20240531,000000,1.74,1.84,1.7,1.7,953744,0
+CTMX.US,D,20240603,000000,1.74,1.8,1.69,1.75,1247477,0
+CTMX.US,D,20240604,000000,1.75,1.79,1.66,1.68,1619818,0
+CTMX.US,D,20240605,000000,1.69,1.73,1.64,1.67,2103372,0
+CTMX.US,D,20240606,000000,1.69,1.69,1.58,1.67,3511847,0
+CTMX.US,D,20240607,000000,1.66,1.69,1.62,1.64,1176629,0
+CTMX.US,D,20240610,000000,1.65,1.69,1.61,1.63,2255493,0
+CTMX.US,D,20240611,000000,1.61,1.63,1.475,1.49,6095641,0
+CTMX.US,D,20240612,000000,1.51,1.54,1.45,1.49,4740840,0
+CTMX.US,D,20240613,000000,1.5,1.53,1.43,1.46,1501641,0
+CTMX.US,D,20240614,000000,1.45,1.485,1.375,1.38,1635319,0
+CTMX.US,D,20240617,000000,1.37,1.4,1.33,1.37,1671343,0
+CTMX.US,D,20240618,000000,1.42,1.42,1.28,1.29,2201479,0
+CTMX.US,D,20240620,000000,1.29,1.31,1.26,1.28,2120041,0
+CTMX.US,D,20240621,000000,1.26,1.35,1.26,1.29,2245869,0
+CTMX.US,D,20240624,000000,1.29,1.33,1.2799,1.33,1257402,0
+CTMX.US,D,20240625,000000,1.36,1.36,1.2,1.21,2443192,0
+CTMX.US,D,20240626,000000,1.21,1.22,1.13,1.21,3501459,0
+CTMX.US,D,20240627,000000,1.22,1.29,1.21,1.26,1407539,0
+CTMX.US,D,20240628,000000,1.27,1.27,1.17,1.22,2156614,0
+CTMX.US,D,20240701,000000,1.21,1.36,1.21,1.33,1726057,0
+CTMX.US,D,20240702,000000,1.32,1.39,1.28,1.32,1468369,0
+CTMX.US,D,20240703,000000,1.32,1.36,1.3,1.3,353535,0
+CTMX.US,D,20240705,000000,1.3,1.31,1.27,1.29,517634,0
+CTMX.US,D,20240708,000000,1.3,1.39,1.29,1.3,1145317,0
+CTMX.US,D,20240709,000000,1.29,1.365,1.29,1.35,535880,0
+CTMX.US,D,20240710,000000,1.35,1.38,1.28,1.31,873266,0
+CTMX.US,D,20240711,000000,1.33,1.42,1.32,1.4,1174751,0
+CTMX.US,D,20240712,000000,1.42,1.48,1.38,1.42,2814470,0
+CTMX.US,D,20240715,000000,1.42,1.46,1.365,1.41,660696,0
+CTMX.US,D,20240716,000000,1.43,1.52,1.41,1.51,858464,0
+CTMX.US,D,20240717,000000,1.49,1.505,1.4,1.44,456727,0
+CTMX.US,D,20240718,000000,1.43,1.47,1.36,1.36,615491,0
+CTMX.US,D,20240719,000000,1.37,1.38,1.32,1.38,426970,0
+CTMX.US,D,20240722,000000,1.39,1.46,1.38,1.45,361781,0
+CTMX.US,D,20240723,000000,1.42,1.48,1.4,1.44,716162,0
+CTMX.US,D,20240724,000000,1.46,1.48,1.39,1.4,411895,0
+CTMX.US,D,20240725,000000,1.4,1.455,1.38,1.42,514539,0
+CTMX.US,D,20240726,000000,1.45,1.51,1.4305,1.5,572640,0
+CTMX.US,D,20240729,000000,1.5,1.5,1.4,1.42,488898,0
+CTMX.US,D,20240730,000000,1.42,1.44,1.37,1.38,748115,0
+CTMX.US,D,20240731,000000,1.41,1.44,1.35,1.38,517067,0
+CTMX.US,D,20240801,000000,1.4,1.4,1.34,1.34,393192,0
+CTMX.US,D,20240802,000000,1.33,1.33,1.28,1.31,572326,0
+CTMX.US,D,20240805,000000,1.25,1.27,1.2,1.26,917658,0
+CTMX.US,D,20240806,000000,1.28,1.32,1.255,1.26,475397,0
+CTMX.US,D,20240807,000000,1.29,1.3,1.16,1.16,1045946,0
+CTMX.US,D,20240808,000000,1.17,1.24,1.16,1.18,843492,0
+CTMX.US,D,20240809,000000,1.19,1.26,1.18,1.2,1303067,0
+CTMX.US,D,20240812,000000,1.18,1.22,1.16,1.19,503353,0
+CTMX.US,D,20240813,000000,1.2,1.205,1.16,1.16,558439,0
+CTMX.US,D,20240814,000000,1.18,1.18,1.15,1.16,467005,0
+CTMX.US,D,20240815,000000,1.18,1.24,1.18,1.19,889339,0
+CTMX.US,D,20240816,000000,1.2,1.23,1.15,1.2,1267116,0
+CTMX.US,D,20240819,000000,1.2,1.24,1.17,1.23,380865,0
+CTMX.US,D,20240820,000000,1.22,1.2495,1.2,1.24,372222,0
+CTMX.US,D,20240821,000000,1.22,1.27,1.21,1.27,792548,0
+CTMX.US,D,20240822,000000,1.27,1.27,1.18,1.19,823565,0
+CTMX.US,D,20240823,000000,1.19,1.23,1.18,1.21,297037,0
+CTMX.US,D,20240826,000000,1.19,1.24,1.16,1.19,395391,0
+CTMX.US,D,20240827,000000,1.19,1.19,1.16,1.19,223456,0
+CTMX.US,D,20240828,000000,1.17,1.19,1.14,1.16,221658,0
+CTMX.US,D,20240829,000000,1.16,1.1799,1.14,1.15,299872,0
+CTMX.US,D,20240830,000000,1.16,1.18,1.14,1.18,208959,0
+CTMX.US,D,20240903,000000,1.17,1.2,1.12,1.12,285151,0
+CTMX.US,D,20240904,000000,1.12,1.27,1.09,1.25,1402066,0
+CTMX.US,D,20240905,000000,1.22,1.25,1.17,1.18,461656,0
+CTMX.US,D,20240906,000000,1.19,1.23,1.19,1.2,983712,0
+CTMX.US,D,20240909,000000,1.2,1.3,1.2,1.25,741832,0
+CTMX.US,D,20240910,000000,1.25,1.33,1.21,1.31,652879,0
+CTMX.US,D,20240911,000000,1.31,1.33,1.28,1.31,311766,0
+CTMX.US,D,20240912,000000,1.3,1.3,1.25,1.25,295319,0
+CTMX.US,D,20240913,000000,1.27,1.29,1.23,1.23,524521,0
+CTMX.US,D,20240916,000000,1.26,1.26,1.2,1.21,412737,0
+CTMX.US,D,20240917,000000,1.24,1.26,1.2,1.21,653806,0
+CTMX.US,D,20240918,000000,1.23,1.245,1.185,1.19,875908,0
+CTMX.US,D,20240919,000000,1.24,1.24,1.14,1.17,698817,0
+CTMX.US,D,20240920,000000,1.17,1.24,1.1101,1.19,983760,0
+CTMX.US,D,20240923,000000,1.19,1.19,1.12,1.15,815919,0
+CTMX.US,D,20240924,000000,1.16,1.21,1.13,1.19,3530807,0
+CTMX.US,D,20240925,000000,1.2,1.21,1.145,1.17,1604706,0
+CTMX.US,D,20240926,000000,1.16,1.2,1.16,1.2,524263,0
+CTMX.US,D,20240927,000000,1.2,1.27,1.17,1.2,809313,0
+CTMX.US,D,20240930,000000,1.2,1.23,1.18,1.18,208508,0
+CTMX.US,D,20241001,000000,1.18,1.185,1.1335,1.15,388885,0
+CTMX.US,D,20241002,000000,1.15,1.17,1.14,1.15,396620,0
+CTMX.US,D,20241003,000000,1.16,1.16,1.11,1.13,373264,0
+CTMX.US,D,20241004,000000,1.15,1.16,1.102,1.15,292760,0
+CTMX.US,D,20241007,000000,1.15,1.185,1.13,1.17,326507,0
+CTMX.US,D,20241008,000000,1.16,1.16,1.12,1.14,203572,0
+CTMX.US,D,20241009,000000,1.14,1.15,1.125,1.15,407993,0
+CTMX.US,D,20241010,000000,1.15,1.16,1.115,1.12,841969,0
+CTMX.US,D,20241011,000000,1.14,1.15,1.11,1.15,337828,0
+CTMX.US,D,20241014,000000,1.16,1.17,1.09,1.09,936200,0
+CTMX.US,D,20241015,000000,1.09,1.12,1.09,1.12,249799,0
+CTMX.US,D,20241016,000000,1.11,1.19,1.11,1.18,548323,0
+CTMX.US,D,20241017,000000,1.15,1.18,1.14,1.16,392811,0
+CTMX.US,D,20241018,000000,1.16,1.185,1.155,1.18,148083,0
+CTMX.US,D,20241021,000000,1.17,1.18,1.15,1.16,334451,0
+CTMX.US,D,20241022,000000,1.16,1.16,1.075,1.1,1823269,0
+CTMX.US,D,20241023,000000,1.09,1.11,1.07,1.08,475929,0
+CTMX.US,D,20241024,000000,1.08,1.09,1.06,1.08,458861,0
+CTMX.US,D,20241025,000000,1.07,1.09,1.02,1.03,1293274,0
+CTMX.US,D,20241028,000000,1.07,1.09,0.99,1.01,2122713,0
+CTMX.US,D,20241029,000000,1.02,1.03,0.9882,0.999,724949,0
+CTMX.US,D,20241030,000000,1,1.03,0.9901,0.992,512578,0
+CTMX.US,D,20241031,000000,1.01,1.01,0.9886,0.9957,395690,0
+CTMX.US,D,20241101,000000,1.03,1.05,0.9959,1.05,1448851,0
+CTMX.US,D,20241104,000000,1.05,1.07,0.99,1.01,1066277,0
+CTMX.US,D,20241105,000000,0.99,1.01,0.99,0.993,699057,0
+CTMX.US,D,20241106,000000,1,1.01,0.9801,1,590683,0
+CTMX.US,D,20241107,000000,1.01,1.08,0.9882,1,2100253,0
+CTMX.US,D,20241108,000000,1.15,1.16,1.06,1.09,2912259,0
+CTMX.US,D,20241111,000000,1.08,1.1,0.9781,1.04,2600688,0
+CTMX.US,D,20241112,000000,1.03,1.0684,1.02,1.04,857393,0
+CTMX.US,D,20241113,000000,1.05,1.075,1.01,1.01,545031,0
+CTMX.US,D,20241114,000000,1.04,1.04,0.99,1,575790,0
+CTMX.US,D,20241115,000000,1.01,1.0131,0.91,0.91,1275335,0
+CTMX.US,D,20241118,000000,0.94,0.94,0.8405,0.8632,1793952,0
+CTMX.US,D,20241119,000000,0.86,0.92,0.833,0.8927,669647,0
+CTMX.US,D,20241120,000000,0.9,0.92,0.8513,0.8701,435595,0
+CTMX.US,D,20241121,000000,0.87,0.8817,0.835,0.8665,508127,0
+CTMX.US,D,20241122,000000,0.89,0.895,0.86,0.89,494958,0
+CTMX.US,D,20241125,000000,0.8988,0.995,0.89,0.9603,1476937,0
+CTMX.US,D,20241126,000000,0.9594,1.03,0.93,1.02,851208,0
+CTMX.US,D,20241127,000000,1.02,1.0347,0.99,1.02,377287,0
+CTMX.US,D,20241129,000000,1.05,1.08,1.01,1.06,455842,0
+CTMX.US,D,20241202,000000,1.03,1.16,1.03,1.09,1591052,0
+CTMX.US,D,20241203,000000,1.2,1.34,1.18,1.23,12681395,0
+CTMX.US,D,20241204,000000,1.22,1.42,1.21,1.29,3943175,0
+CTMX.US,D,20241205,000000,1.27,1.28,1.13,1.16,1602548,0
+CTMX.US,D,20241206,000000,1.19,1.25,1.17,1.18,946623,0
+CTMX.US,D,20241209,000000,1.23,1.28,1.19,1.26,1477268,0
+CTMX.US,D,20241210,000000,1.24,1.25,1.17,1.21,964561,0
+CTMX.US,D,20241211,000000,1.23,1.24,1.15,1.18,594113,0
+CTMX.US,D,20241212,000000,1.17,1.17,1.08,1.12,705774,0
+CTMX.US,D,20241213,000000,1.13,1.13,1.05,1.11,700687,0
+CTMX.US,D,20241216,000000,1.12,1.16,1.085,1.15,1266832,0
+CTMX.US,D,20241217,000000,1.14,1.15,1.062,1.13,822090,0
+CTMX.US,D,20241218,000000,1.12,1.12,1,1.06,1046243,0
+CTMX.US,D,20241219,000000,1.07,1.13,1.03,1.1,696349,0
+CTMX.US,D,20241220,000000,1.06,1.1,1.03,1.09,1078991,0
+CTMX.US,D,20241223,000000,1.06,1.105,1.05,1.09,1334054,0
+CTMX.US,D,20241224,000000,1.06,1.1,1.06,1.07,1523314,0
+CTMX.US,D,20241226,000000,1.07,1.15,1.06,1.13,1171547,0
+CTMX.US,D,20241227,000000,1.1,1.1595,1.06,1.07,926650,0
+CTMX.US,D,20241230,000000,1.05,1.07,1,1.025,1327187,0
+CTMX.US,D,20241231,000000,1.02,1.05,0.97,1.03,810224,0
+CTMX.US,D,20250102,000000,1.01,1.08,1.01,1.06,964517,0
+CTMX.US,D,20250103,000000,1.11,1.13,1.08,1.13,729087,0
+CTMX.US,D,20250106,000000,1.13,1.17,1.105,1.14,914272,0
+CTMX.US,D,20250107,000000,1.15,1.1546,1,1.02,2003842,0
+CTMX.US,D,20250108,000000,1.04,1.05,0.93,0.9828,2531999,0
+CTMX.US,D,20250110,000000,0.9617,0.9749,0.86,0.8801,1529154,0
+CTMX.US,D,20250113,000000,0.9178,0.9178,0.85,0.8874,905489,0
+CTMX.US,D,20250114,000000,0.8874,0.9171,0.811,0.841,1083136,0
+CTMX.US,D,20250115,000000,0.85,0.86,0.79,0.858,1645695,0
+CTMX.US,D,20250116,000000,0.8483,0.8574,0.81,0.8471,872157,0
+CTMX.US,D,20250117,000000,0.86,0.86,0.82,0.84,621184,0
+CTMX.US,D,20250121,000000,0.8562,0.888,0.84,0.8712,1115824,0
+CTMX.US,D,20250122,000000,0.877,0.877,0.8307,0.8379,512747,0
+CTMX.US,D,20250123,000000,0.84,0.88,0.8217,0.8678,467799,0
+CTMX.US,D,20250124,000000,0.855,0.9338,0.8501,0.8911,672459,0
+CTMX.US,D,20250127,000000,0.89,0.9116,0.8542,0.8691,686112,0
+CTMX.US,D,20250128,000000,0.88,0.89171,0.8162,0.8502,900657,0
+CTMX.US,D,20250129,000000,0.8305,0.8485,0.815,0.82,1183683,0
+CTMX.US,D,20250130,000000,0.8251,0.8799,0.825,0.875,619357,0
+CTMX.US,D,20250131,000000,0.88,0.9191,0.84,0.85,523766,0
+CTMX.US,D,20250203,000000,0.85,0.8819,0.83,0.8401,655030,0
+CTMX.US,D,20250204,000000,0.85,0.88,0.83,0.8639,585808,0
+CTMX.US,D,20250205,000000,0.8537,0.9613,0.8439,0.9376,993790,0
+CTMX.US,D,20250206,000000,0.9376,0.98,0.868,0.87,834734,0
+CTMX.US,D,20250207,000000,0.8635,0.8838,0.8325,0.84,552131,0
+CTMX.US,D,20250210,000000,0.8399,0.84,0.78,0.7902,1144538,0
+CTMX.US,D,20250211,000000,0.7793,0.7904,0.7509,0.7583,471740,0
+CTMX.US,D,20250212,000000,0.7665,0.7993,0.75,0.7945,647835,0
+CTMX.US,D,20250213,000000,0.8,0.83,0.7801,0.8263,555563,0
+CTMX.US,D,20250214,000000,0.8273,0.8436,0.7875,0.7963,885365,0
+CTMX.US,D,20250218,000000,0.7984,0.829,0.791,0.7952,418820,0
+CTMX.US,D,20250219,000000,0.8,0.8169,0.7724,0.8008,609469,0
+CTMX.US,D,20250220,000000,0.81,0.8287,0.7905,0.8161,375147,0
+CTMX.US,D,20250221,000000,0.81,0.82425,0.7715,0.78,458952,0
+CTMX.US,D,20250224,000000,0.78,0.7852,0.6945,0.7441,1299839,0
+CTMX.US,D,20250225,000000,0.729,0.74,0.678,0.692,946876,0
+CTMX.US,D,20250226,000000,0.7,0.7136,0.6746,0.6812,616742,0
+CTMX.US,D,20250227,000000,0.67,0.7,0.66,0.6752,581129,0
+CTMX.US,D,20250228,000000,0.67,0.69,0.6615,0.6772,323152,0
+CTMX.US,D,20250303,000000,0.6639,0.6771,0.6459,0.6503,468555,0
+CTMX.US,D,20250304,000000,0.6387,0.6613,0.6011,0.6528,311304,0
+CTMX.US,D,20250305,000000,0.66,0.67,0.6096,0.6152,885662,0
+CTMX.US,D,20250306,000000,0.622,0.6327,0.6,0.6173,1206719,0
+CTMX.US,D,20250307,000000,0.71,0.777,0.6385,0.6649,50255446,0
+CTMX.US,D,20250310,000000,0.6483,0.724,0.623,0.6697,4625891,0
+CTMX.US,D,20250311,000000,0.6358,0.6566,0.605,0.6204,2008601,0
+CTMX.US,D,20250312,000000,0.61,0.624,0.57,0.5988,2502291,0
+CTMX.US,D,20250313,000000,0.5838,0.623,0.56,0.5908,1660862,0
+CTMX.US,D,20250314,000000,0.5799,0.6496,0.5799,0.6496,1160467,0
+CTMX.US,D,20250317,000000,0.66,0.66,0.61,0.6329,1491615,0
+CTMX.US,D,20250318,000000,0.6215,0.6215,0.593,0.6037,1511678,0
+CTMX.US,D,20250319,000000,0.61,0.67,0.6005,0.6697,1217586,0
+CTMX.US,D,20250320,000000,0.6687,0.6931,0.66,0.6659,703343,0
+CTMX.US,D,20250321,000000,0.645,0.6669,0.623,0.6668,674859,0
+CTMX.US,D,20250324,000000,0.68,0.6817,0.6501,0.6698,701051,0
+CTMX.US,D,20250325,000000,0.6585,0.6585,0.602,0.6151,1360442,0
+CTMX.US,D,20250326,000000,0.6094,0.615,0.59,0.5941,1020034,0
+CTMX.US,D,20250327,000000,0.604,0.617899,0.589,0.6166,636818,0
+CTMX.US,D,20250328,000000,0.603,0.6306,0.5906,0.6282,865636,0
+CTMX.US,D,20250331,000000,0.6,0.6506,0.573,0.6358,1400486,0
+CTMX.US,D,20250401,000000,0.65,0.65,0.58,0.58,977958,0
+CTMX.US,D,20250402,000000,0.58,0.6197,0.5605,0.6087,908786,0
+CTMX.US,D,20250403,000000,0.58,0.5952,0.543,0.5431,1245555,0
+CTMX.US,D,20250404,000000,0.55,0.5529,0.4505,0.4556,2045203,0
+CTMX.US,D,20250407,000000,0.4321,0.4681,0.4,0.4315,2305908,0
+CTMX.US,D,20250408,000000,0.473,0.48,0.45,0.4551,1262624,0
+CTMX.US,D,20250409,000000,0.46,0.52,0.43,0.5003,1500255,0
+CTMX.US,D,20250410,000000,0.51,0.5199,0.48,0.4946,746317,0
+CTMX.US,D,20250411,000000,0.5,0.54,0.4809,0.5325,846662,0
+CTMX.US,D,20250414,000000,0.55,0.6255,0.5311,0.6061,1272161,0
+CTMX.US,D,20250415,000000,0.63,0.6794,0.6101,0.6315,1214221,0
+CTMX.US,D,20250416,000000,0.64,0.645,0.6102,0.6297,581745,0
+CTMX.US,D,20250417,000000,0.6286,0.6695,0.61,0.656,580909,0
+CTMX.US,D,20250421,000000,0.6481,0.7658,0.6481,0.7499,1747556,0
+CTMX.US,D,20250422,000000,0.7493,0.78,0.728927,0.7361,1247501,0
+CTMX.US,D,20250423,000000,0.7647,0.7782,0.7207,0.7302,683003,0
+CTMX.US,D,20250424,000000,0.7133,0.7675,0.68,0.7658,789240,0
+CTMX.US,D,20250425,000000,0.7695,0.7696,0.7044,0.71,718216,0
+CTMX.US,D,20250428,000000,0.74,0.7668,0.7044,0.7079,4075681,0
+CTMX.US,D,20250429,000000,0.72,0.72,0.6418,0.6516,1992397,0
+CTMX.US,D,20250430,000000,0.6516,0.7443,0.625,0.7443,1656247,0
+CTMX.US,D,20250501,000000,0.74,0.7743,0.7242,0.7573,736597,0
+CTMX.US,D,20250502,000000,0.77,0.825,0.7602,0.802,1418390,0
+CTMX.US,D,20250505,000000,0.8776,1,0.8431,0.9612,4507591,0
+CTMX.US,D,20250506,000000,0.97,1.04,0.9041,0.9664,2549773,0
+CTMX.US,D,20250507,000000,0.9623,0.9989,0.9206,0.9605,2075978,0
+CTMX.US,D,20250508,000000,0.9944,1.1891,0.98,1.09,6154634,0
+CTMX.US,D,20250509,000000,1.29,1.3,0.9082,0.9284,15444243,0
+CTMX.US,D,20250512,000000,1.9,2.18,1.65,2.13,114154461,0
+CTMX.US,D,20250513,000000,2.17,2.55,1.8602,2.5,24263242,0
+CTMX.US,D,20250514,000000,2.37,2.38,2.01,2.38,7923512,0
+CTMX.US,D,20250515,000000,2.5,2.5,1.87,2,9166017,0
+CTMX.US,D,20250516,000000,2.06,2.16,1.9502,2.03,5896520,0
+CTMX.US,D,20250519,000000,2.02,2.249,1.995,2.13,4584580,0
+CTMX.US,D,20250520,000000,2.14,2.15,1.97,2.06,7591652,0
+CTMX.US,D,20250521,000000,2,2.11,1.98,2.04,2798149,0
+CTMX.US,D,20250522,000000,2.02,2.23,2.005,2.13,3723907,0
+CTMX.US,D,20250523,000000,2.06,2.29,2.03,2.23,3095268,0
+CTMX.US,D,20250527,000000,2.27,2.2981,2.1,2.125,3738101,0
+CTMX.US,D,20250528,000000,2.13,2.64,2.12,2.4,5243677,0
+CTMX.US,D,20250529,000000,2.4,2.585,2.38,2.52,3554556,0
+CTMX.US,D,20250530,000000,2.53,2.71,2.45,2.65,3905734,0
+CTMX.US,D,20250602,000000,2.63,2.82,2.45,2.51,3125188,0
+CTMX.US,D,20250603,000000,2.5,2.67,2.46,2.65,1515524,0
+CTMX.US,D,20250604,000000,2.65,2.75,2.51,2.51,2118141,0
+CTMX.US,D,20250605,000000,2.47,2.58,2.35,2.4,2208734,0
+CTMX.US,D,20250606,000000,2.46,2.707,2.4301,2.64,3414356,0
+CTMX.US,D,20250609,000000,2.66,2.875,2.63,2.635,4284712,0
+CTMX.US,D,20250610,000000,2.63,2.825,2.57,2.7,2553097,0
+CTMX.US,D,20250611,000000,2.73,2.885,2.66,2.82,2111365,0
+CTMX.US,D,20250612,000000,2.8,3,2.75,2.99,1796133,0
+CTMX.US,D,20250613,000000,2.95,3.095,2.71,2.75,1974648,0
+CTMX.US,D,20250616,000000,2.83,2.87,2.46,2.46,2840134,0
+CTMX.US,D,20250617,000000,2.48,2.53,2.33,2.38,2039977,0
+CTMX.US,D,20250618,000000,2.39,2.39,2.075,2.11,4132785,0
+CTMX.US,D,20250620,000000,2.15,2.375,2.15,2.32,8057260,0
+CTMX.US,D,20250623,000000,2.32,2.32,2.1,2.16,2412931,0
+CTMX.US,D,20250624,000000,2.12,2.22,2.1,2.14,1387749,0
+CTMX.US,D,20250625,000000,2.175,2.28,2.1,2.21,2001993,0
+CTMX.US,D,20250626,000000,2.2,2.4,2.1842,2.31,1974509,0
+CTMX.US,D,20250627,000000,2.32,2.44,2.23,2.25,2536207,0
+CTMX.US,D,20250630,000000,2.25,2.39,2.22,2.27,2265018,0
+CTMX.US,D,20250701,000000,2.28,2.38,2.15,2.36,2590686,0
+CTMX.US,D,20250702,000000,2.35,2.505,2.335,2.48,783816,0
+CTMX.US,D,20250703,000000,2.5,2.515,2.44,2.5,755783,0
+CTMX.US,D,20250707,000000,2.47,2.47,2.355,2.37,1993360,0
+CTMX.US,D,20250708,000000,2.37,2.48,2.332,2.4,1350035,0
+CTMX.US,D,20250709,000000,2.46,2.54,2.39,2.49,2292583,0
+CTMX.US,D,20250710,000000,2.5,2.79,2.44,2.6,3723159,0
+CTMX.US,D,20250711,000000,2.6,2.63,2.4,2.42,1555166,0
+CTMX.US,D,20250714,000000,2.39,2.43,2.355,2.39,822455,0
+CTMX.US,D,20250715,000000,2.37,2.4499,2.37,2.4,644429,0
+CTMX.US,D,20250716,000000,2.4,2.47,2.375,2.39,965129,0
+CTMX.US,D,20250717,000000,2.42,2.5,2.375,2.38,973991,0
+CTMX.US,D,20250718,000000,2.42,2.5,2.38,2.385,676078,0
+CTMX.US,D,20250721,000000,2.38,2.5,2.315,2.38,994255,0
+CTMX.US,D,20250722,000000,2.38,2.44,2.32,2.39,1602108,0
+CTMX.US,D,20250723,000000,2.4,2.465,2.36,2.43,1636482,0
+CTMX.US,D,20250724,000000,2.43,2.43,2.355,2.39,710237,0
+CTMX.US,D,20250725,000000,2.47,2.47,2.35,2.4,1306824,0
+CTMX.US,D,20250728,000000,2.4,2.41,2.35,2.39,1332896,0
+CTMX.US,D,20250729,000000,2.36,2.37,2.18,2.25,2734047,0
+CTMX.US,D,20250730,000000,2.25,2.35,2.25,2.32,1238572,0
+CTMX.US,D,20250731,000000,2.39,2.39,2.19,2.19,1549305,0
+CTMX.US,D,20250801,000000,2.22,2.4,2.18,2.35,1448285,0
+CTMX.US,D,20250804,000000,2.39,2.4,2.345,2.39,1180612,0
+CTMX.US,D,20250805,000000,2.37,2.4,2.35,2.37,783598,0
+CTMX.US,D,20250806,000000,2.39,2.39,2.155,2.17,1927671,0
+CTMX.US,D,20250807,000000,2.2,2.2299,2.07,2.1,2734115,0
+CTMX.US,D,20250808,000000,2.05,2.4,2.03,2.35,2196125,0
+CTMX.US,D,20250811,000000,2.32,2.4275,2.285,2.31,1221599,0
+CTMX.US,D,20250812,000000,2.24,2.265,1.831,1.86,11205822,0
+CTMX.US,D,20250813,000000,1.9,2.08,1.77,1.775,10539484,0
+CTMX.US,D,20250814,000000,1.8,1.81,1.72,1.76,6542386,0
+CTMX.US,D,20250815,000000,1.78,1.96,1.775,1.91,9889414,0
+CTMX.US,D,20250818,000000,1.95,2.15,1.9,2.12,7635077,0
+CTMX.US,D,20250819,000000,2.135,2.15,1.98,2,3004801,0
+CTMX.US,D,20250820,000000,2.01,2.03,1.885,1.97,2679015,0
+CTMX.US,D,20250821,000000,1.99,2.085,1.95,2.03,2443007,0
+CTMX.US,D,20250822,000000,2.02,2.22,1.96,2.12,6095692,0
+CTMX.US,D,20250825,000000,2.13,2.13,1.97,2,2994463,0
+CTMX.US,D,20250826,000000,2.02,2.075,2,2.03,1278222,0
+CTMX.US,D,20250827,000000,2.06,2.09,2.025,2.07,1034092,0
+CTMX.US,D,20250828,000000,2.09,2.175,2.05,2.05,1577316,0
+CTMX.US,D,20250829,000000,2.07,2.07,1.99,2.04,1215614,0
+CTMX.US,D,20250902,000000,2.02,2.12,2,2.08,1286464,0
+CTMX.US,D,20250903,000000,2.09,2.17,2.065,2.12,1528437,0
+CTMX.US,D,20250904,000000,2.14,2.15,2.02,2.1,2409846,0
+CTMX.US,D,20250905,000000,2.12,2.29,2.07,2.28,4245130,0
+CTMX.US,D,20250908,000000,2.3,2.3,2.09,2.18,3414912,0
+CTMX.US,D,20250909,000000,2.18,2.2188,2.04,2.09,4522293,0
+CTMX.US,D,20250910,000000,2.08,2.135,2.06,2.07,1569341,0
+CTMX.US,D,20250911,000000,2.09,2.16,2.04,2.09,1690119,0
+CTMX.US,D,20250912,000000,2.08,2.115,2,2,1703989,0
+CTMX.US,D,20250915,000000,2,2.005,1.905,1.99,3349016,0
+CTMX.US,D,20250916,000000,2,2.0099,1.9,1.96,1995300,0
+CTMX.US,D,20250917,000000,2.01,2.03,1.93,1.93,1893206,0
+CTMX.US,D,20250918,000000,2,2.04,1.94,2.04,3927386,0
+CTMX.US,D,20250919,000000,2.03,2.03,1.96,1.98,3647035,0
+CTMX.US,D,20250922,000000,2.01,2.075,1.98,2.06,3013533,0
+CTMX.US,D,20250923,000000,2.06,2.14,2,2.11,3519130,0
+CTMX.US,D,20250924,000000,2.1,2.435,2.08,2.41,13346409,0
+CTMX.US,D,20250925,000000,2.36,2.86,2.33,2.84,10827947,0
+CTMX.US,D,20250926,000000,3.02,3.255,2.71,2.9,9318554,0
+CTMX.US,D,20250929,000000,2.98,3.275,2.93,3.23,6740473,0
+CTMX.US,D,20250930,000000,3.26,3.28,3.1,3.19,4273082,0
+CTMX.US,D,20251001,000000,3.19,3.485,3.19,3.35,5131843,0
+CTMX.US,D,20251002,000000,3.39,3.4,3.21,3.28,2440807,0
+CTMX.US,D,20251003,000000,3.26,3.31,3.11,3.3,3789633,0
+CTMX.US,D,20251006,000000,3.355,3.395,3.19,3.28,3130634,0
+CTMX.US,D,20251007,000000,3.28,3.355,3.19,3.33,3043845,0
+CTMX.US,D,20251008,000000,3.36,3.44,3.265,3.37,2449964,0
+CTMX.US,D,20251009,000000,3.37,3.48,3.35,3.45,2660344,0
+CTMX.US,D,20251010,000000,3.49,3.49,3.06,3.36,6327705,0
+CTMX.US,D,20251013,000000,3.4359,3.44,3.3,3.4,1711301,0
+CTMX.US,D,20251014,000000,3.35,3.51,3.21,3.42,3914529,0
+CTMX.US,D,20251015,000000,3.46,3.465,3.31,3.41,2139162,0
+CTMX.US,D,20251016,000000,3.41,3.48,3.25,3.28,1840624,0
+CTMX.US,D,20251017,000000,3.28,3.285,3.17,3.2,1178886,0
+CTMX.US,D,20251020,000000,3.205,3.79,3.2,3.74,6139187,0
+CTMX.US,D,20251021,000000,3.9,3.9099,3.57,3.615,2493799,0
+CTMX.US,D,20251022,000000,3.6,3.62,3.25,3.39,3785294,0
+CTMX.US,D,20251023,000000,3.43,3.53,3.21,3.3,2468442,0
+CTMX.US,D,20251024,000000,3.35,3.392,3.25,3.26,1738838,0
+CTMX.US,D,20251027,000000,3.31,3.45,3.295,3.36,1617171,0
+CTMX.US,D,20251028,000000,3.34,3.5,3.3,3.32,1430020,0
+CTMX.US,D,20251029,000000,3.34,3.391,3.225,3.26,1461405,0
+CTMX.US,D,20251030,000000,3.25,3.36,3.22,3.33,1718755,0
+CTMX.US,D,20251031,000000,3.38,3.59,3.36,3.57,2766243,0
+CTMX.US,D,20251103,000000,3.56,4.1599,3.5,3.93,10621278,0
+CTMX.US,D,20251104,000000,3.855,4.18,3.71,4.09,4725930,0
+CTMX.US,D,20251105,000000,4.15,4.455,4.02,4.21,4826843,0
+CTMX.US,D,20251106,000000,4.31,4.62,4.17,4.19,5894247,0
+CTMX.US,D,20251107,000000,3.8,3.88,3.35,3.62,7773576,0
+CTMX.US,D,20251110,000000,3.79,4.19,3.75,4.19,4679652,0
+CTMX.US,D,20251111,000000,4.19,4.24,4.06,4.1,2541427,0
+CTMX.US,D,20251112,000000,4.21,4.445,4.04,4.23,4454577,0
+CTMX.US,D,20251113,000000,4.05,4.09,3.78,3.86,3869053,0
+CTMX.US,D,20251114,000000,3.67,4.01,3.66,3.88,3669963,0
+CTMX.US,D,20251117,000000,3.78,3.93,3.51,3.55,5157077,0
+CTMX.US,D,20251118,000000,3.44,3.69,3.42,3.66,3354374,0
+CTMX.US,D,20251119,000000,3.64,3.73,3.595,3.63,1664636,0
+CTMX.US,D,20251120,000000,3.69,3.94,3.69,3.77,1864798,0
+CTMX.US,D,20251121,000000,3.76,3.94,3.725,3.88,1783962,0
+CTMX.US,D,20251124,000000,3.89,4.25,3.89,3.97,2657659,0
+CTMX.US,D,20251125,000000,3.95,4.16,3.93,4.15,1654521,0
+CTMX.US,D,20251126,000000,4.2,4.25,4.0701,4.22,1746169,0
+CTMX.US,D,20251128,000000,4.22,4.325,4.176,4.28,694264,0
+CTMX.US,D,20251201,000000,4.19,4.305,4.051,4.29,2886563,0
+CTMX.US,D,20251202,000000,4.24,4.28,3.7611,3.81,2854523,0
+CTMX.US,D,20251203,000000,3.81,4.015,3.655,4,2195955,0
+CTMX.US,D,20251204,000000,3.96,4.1985,3.94,4.08,1844929,0
+CTMX.US,D,20251205,000000,4.08,4.085,3.92,3.95,929808,0
+CTMX.US,D,20251208,000000,4.01,4.06,3.865,3.87,1145873,0
+CTMX.US,D,20251209,000000,3.87,4.0055,3.86,3.89,1007516,0
+CTMX.US,D,20251210,000000,3.89,3.935,3.78,3.9,1128950,0
+CTMX.US,D,20251211,000000,3.9,4.125,3.88,4.06,1391631,0
+CTMX.US,D,20251212,000000,4.06,4.21,3.9807,4.19,1716911,0
+CTMX.US,D,20251215,000000,4.22,4.2465,4.065,4.13,3134388,0
+CTMX.US,D,20251216,000000,4.05,4.25,4.01,4.25,2613428,0
+CTMX.US,D,20251217,000000,4.29,4.37,3.98,4.11,3962725,0
+CTMX.US,D,20251218,000000,4.08,4.2,3.855,3.88,9261038,0
+CTMX.US,D,20251219,000000,3.9,4.2,3.8868,4,12578812,0
+CTMX.US,D,20251222,000000,4,4.2,3.89,4.12,2490979,0
+CTMX.US,D,20251223,000000,4.08,4.31,4.02,4.2,2114248,0
+CTMX.US,D,20251224,000000,4.19,4.455,4.12,4.4,1457557,0
+CTMX.US,D,20251226,000000,4.43,4.48,4.265,4.39,1394895,0
+CTMX.US,D,20251229,000000,4.31,4.4,4.18,4.19,1746266,0
+CTMX.US,D,20251230,000000,4.21,4.22,4.07,4.16,1263391,0
+CTMX.US,D,20251231,000000,4.18,4.3,4.16,4.26,1157071,0
+CTMX.US,D,20260102,000000,4.27,4.66,4.21,4.25,2810911,0
+CTMX.US,D,20260105,000000,4.31,4.32,3.981,4.12,1931963,0
+CTMX.US,D,20260106,000000,4.12,4.18,4.02,4.14,1512910,0
+CTMX.US,D,20260107,000000,4.15,4.5,4.12,4.3,2121462,0
+CTMX.US,D,20260108,000000,4.33,4.42,4.13,4.26,2086309,0
+CTMX.US,D,20260109,000000,4.3,4.43,4.24,4.35,2021605,0
+CTMX.US,D,20260112,000000,4.33,4.4,4.125,4.34,1899007,0
+CTMX.US,D,20260113,000000,4.33,4.37,4.09,4.09,1613482,0
+CTMX.US,D,20260114,000000,4.16,4.39,4.095,4.3,4001731,0
+CTMX.US,D,20260115,000000,4.31,4.37,4.1,4.25,1852936,0
+CTMX.US,D,20260116,000000,4.25,5.7,4.25,5.39,13403327,0
+CTMX.US,D,20260120,000000,5.46,5.61,5.1,5.37,4897993,0
+CTMX.US,D,20260121,000000,5.28,5.415,5.04,5.29,2371589,0
+CTMX.US,D,20260122,000000,5.36,6.15,5.32,5.72,5800594,0
+CTMX.US,D,20260123,000000,5.69,5.7001,5.4,5.54,3025570,0
+CTMX.US,D,20260126,000000,5.5,5.56,5.26,5.34,2312241,0
+CTMX.US,D,20260127,000000,5.3,5.965,5.3,5.93,5291917,0
+CTMX.US,D,20260128,000000,5.91,6.105,5.6,5.9,3938006,0
+CTMX.US,D,20260129,000000,5.88,6.14,5.65,5.74,1800869,0
+CTMX.US,D,20260130,000000,5.69,5.88,5.375,5.69,2082512,0
+CTMX.US,D,20260202,000000,5.57,6.12,5.57,6.09,4327953,0
+CTMX.US,D,20260203,000000,6.12,6.17,5.82,6.07,2661423,0
+CTMX.US,D,20260204,000000,6.19,6.35,5.485,5.67,4650452,0
+CTMX.US,D,20260205,000000,5.62,5.85,5.17,5.24,2764559,0
+CTMX.US,D,20260206,000000,5.3,5.78,5.3,5.67,3595813,0
+CTMX.US,D,20260209,000000,5.7,5.995,5.56,5.7,2777895,0
+CTMX.US,D,20260210,000000,5.7,5.78,5.44,5.53,5254490,0
+CTMX.US,D,20260211,000000,5.56,5.65,5.195,5.56,5180431,0
+CTMX.US,D,20260212,000000,5.54,5.5583,5.35,5.43,1874620,0
+CTMX.US,D,20260213,000000,5.45,5.65,5.3,5.32,3670090,0
+CTMX.US,D,20260217,000000,5.28,5.405,5.03,5.27,3244786,0
+CTMX.US,D,20260218,000000,5.27,5.425,5.25,5.41,3916283,0
diff --git a/daily/us/nasdaq stocks/1/cub.us.txt b/daily/us/nasdaq stocks/1/cub.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb7deaae73f9b8150dbbdec306e622788427ed7e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cub.us.txt	
@@ -0,0 +1,299 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CUB.US,D,20240812,000000,9.96,9.98,9.96,9.97,1434907,0
+CUB.US,D,20240813,000000,9.98,9.98,9.98,9.98,2881,0
+CUB.US,D,20240814,000000,9.98,9.98,9.98,9.98,44226,0
+CUB.US,D,20240815,000000,9.98,10,9.98,9.99,909343,0
+CUB.US,D,20240816,000000,9.98,10.2,9.975,10,445364,0
+CUB.US,D,20240819,000000,9.98,9.98,9.98,9.98,2659,0
+CUB.US,D,20240820,000000,9.98,10,9.98,10,416032,0
+CUB.US,D,20240821,000000,10,10,9.99,10,89427,0
+CUB.US,D,20240822,000000,9.98,9.99,9.98,9.99,1373,0
+CUB.US,D,20240823,000000,10,10,9.98,9.99,11826,0
+CUB.US,D,20240826,000000,10.01,10.01,9.98,9.98,766706,0
+CUB.US,D,20240827,000000,10.03,10.03,9.98,9.99,101640,0
+CUB.US,D,20240828,000000,10,10.1,10,10,57891,0
+CUB.US,D,20240829,000000,10.3265,10.475,9.98,10.01,60500,0
+CUB.US,D,20240830,000000,10.455,10.455,10.01,10.01,40418,0
+CUB.US,D,20240904,000000,10.01,10.03,10,10.005,38112,0
+CUB.US,D,20240905,000000,10.02,10.055,10.01,10.01,26499,0
+CUB.US,D,20240906,000000,10.02,10.02,9.99,9.99,51751,0
+CUB.US,D,20240909,000000,10.01,10.02,10,10.01,47396,0
+CUB.US,D,20240910,000000,10.01,10.02,10.01,10.01,30194,0
+CUB.US,D,20240911,000000,10.01,10.01,9.99,10.01,38529,0
+CUB.US,D,20240912,000000,10.01,10.01,10.01,10.01,15040,0
+CUB.US,D,20240913,000000,10.01,10.01,10.01,10.01,157997,0
+CUB.US,D,20240916,000000,9.99,10,9.98,9.99,32452,0
+CUB.US,D,20240918,000000,9.99,9.9954,9.99,9.9954,10692,0
+CUB.US,D,20240919,000000,10.019,10.019,10.005,10.005,8938,0
+CUB.US,D,20240920,000000,10,10,9.99,9.99,9211,0
+CUB.US,D,20240924,000000,10.035,10.035,9.99,10.0102,10120,0
+CUB.US,D,20240925,000000,10.01,10.01,10,10.01,105481,0
+CUB.US,D,20240926,000000,10.04,10.05,10.0057,10.01,29156,0
+CUB.US,D,20240930,000000,10.0147,10.0147,10,10,1697,0
+CUB.US,D,20241001,000000,10.02,10.02,10.02,10.02,4325,0
+CUB.US,D,20241002,000000,10,10.005,10,10.005,11826,0
+CUB.US,D,20241003,000000,10.01,10.015,10.01,10.015,2105,0
+CUB.US,D,20241004,000000,10.02,10.02,10.0105,10.012,528166,0
+CUB.US,D,20241008,000000,10.02,10.02,10.01,10.02,11421,0
+CUB.US,D,20241009,000000,10.01,10.03,10.01,10.02,230682,0
+CUB.US,D,20241010,000000,10.49,10.49,10.0101,10.02,255077,0
+CUB.US,D,20241011,000000,10.0201,10.0201,10.01,10.01,529,0
+CUB.US,D,20241015,000000,10.01,10.0101,10.01,10.01,38734,0
+CUB.US,D,20241016,000000,10.01,10.01,10.01,10.01,2025,0
+CUB.US,D,20241017,000000,10.01,10.01,10.01,10.01,3002,0
+CUB.US,D,20241018,000000,10.01,10.01,10.01,10.01,7422,0
+CUB.US,D,20241021,000000,10.01,10.0107,10.01,10.01,257116,0
+CUB.US,D,20241022,000000,10.015,10.015,10.01,10.01,3300,0
+CUB.US,D,20241023,000000,10.011,10.011,10.01,10.01,1150,0
+CUB.US,D,20241024,000000,10.025,10.025,10.025,10.025,1705,0
+CUB.US,D,20241029,000000,10.02,10.04,10.02,10.04,13051,0
+CUB.US,D,20241030,000000,10.02,10.0232,10.02,10.02,5413,0
+CUB.US,D,20241031,000000,10.0234,10.0234,10.0234,10.0234,675,0
+CUB.US,D,20241101,000000,10.02,10.0218,10.02,10.02,6773,0
+CUB.US,D,20241106,000000,10.02,10.03,10.02,10.03,11369,0
+CUB.US,D,20241107,000000,10.0278,10.03,10.0278,10.03,911,0
+CUB.US,D,20241108,000000,10.04,10.04,10.02,10.03,4884,0
+CUB.US,D,20241111,000000,10.03,10.03,10.03,10.03,189,0
+CUB.US,D,20241112,000000,10.03,10.03,10.02,10.02,2064,0
+CUB.US,D,20241113,000000,10.0344,10.0344,10.0344,10.0344,729,0
+CUB.US,D,20241114,000000,10.03,10.05,10.03,10.05,4575,0
+CUB.US,D,20241115,000000,10.04,10.04,10.04,10.04,305,0
+CUB.US,D,20241118,000000,10.0255,10.0388,10.02,10.02,2207,0
+CUB.US,D,20241119,000000,10.0341,10.0353,10.02,10.02,49029,0
+CUB.US,D,20241120,000000,10.03,10.04,10.03,10.0311,138224,0
+CUB.US,D,20241121,000000,10.0352,10.04,10.03,10.03,8297,0
+CUB.US,D,20241122,000000,10.031,10.04,10.03,10.0366,9334,0
+CUB.US,D,20241125,000000,10.2056,10.55,10.03,10.05,31904,0
+CUB.US,D,20241126,000000,10.05,10.05,10.04,10.04,11705,0
+CUB.US,D,20241127,000000,10.0404,10.06,10.0404,10.06,22045,0
+CUB.US,D,20241129,000000,10.0499,10.05,10.0499,10.05,2127,0
+CUB.US,D,20241202,000000,10.0645,10.08,10.041,10.0597,9049,0
+CUB.US,D,20241203,000000,10.06,10.06,10.06,10.06,2702,0
+CUB.US,D,20241205,000000,10.06,10.06,10.06,10.06,1147,0
+CUB.US,D,20241206,000000,10.0501,10.08,10.0501,10.0796,15156,0
+CUB.US,D,20241209,000000,10.06,10.08,10.0576,10.08,16987,0
+CUB.US,D,20241210,000000,10.07,10.09,10.07,10.08,7255,0
+CUB.US,D,20241211,000000,10.0778,10.1,10.07,10.1,7815,0
+CUB.US,D,20241212,000000,10.09,10.09,10.06,10.07,22495,0
+CUB.US,D,20241213,000000,10.06,10.07,10.06,10.07,65715,0
+CUB.US,D,20241216,000000,10.07,10.07,10.065,10.07,65089,0
+CUB.US,D,20241217,000000,10.08,10.0848,10.07,10.08,199664,0
+CUB.US,D,20241218,000000,10.1,10.12,10.08,10.09,321457,0
+CUB.US,D,20241219,000000,10.09,10.0986,10.09,10.095,369066,0
+CUB.US,D,20241220,000000,10.1,10.1,10.08,10.09,29590,0
+CUB.US,D,20241223,000000,10.07,10.1,10.07,10.09,57872,0
+CUB.US,D,20241224,000000,10.09,10.12,10.09,10.09,935,0
+CUB.US,D,20241227,000000,10.08,10.1,10.08,10.1,382,0
+CUB.US,D,20250102,000000,10.1,10.1087,10.1,10.1,43164,0
+CUB.US,D,20250103,000000,10.1,10.1,10.09,10.1,40724,0
+CUB.US,D,20250106,000000,10.1,10.11,10.09,10.09,9841,0
+CUB.US,D,20250107,000000,10.1,10.11,10.1,10.11,11015,0
+CUB.US,D,20250108,000000,10.11,10.12,10.11,10.11,1826,0
+CUB.US,D,20250110,000000,10.115,10.12,10.11,10.12,12801,0
+CUB.US,D,20250113,000000,10.11,10.15,10.11,10.12,10079,0
+CUB.US,D,20250114,000000,10.1222,10.13,10.1222,10.13,4517,0
+CUB.US,D,20250115,000000,10.11,10.11,10.11,10.11,10578,0
+CUB.US,D,20250116,000000,10.11,10.12,10.11,10.12,68032,0
+CUB.US,D,20250121,000000,10.1231,10.13,10.1118,10.1118,2815,0
+CUB.US,D,20250122,000000,10.11,10.12,10.11,10.12,4851,0
+CUB.US,D,20250123,000000,10.12,10.12,10.12,10.12,626,0
+CUB.US,D,20250124,000000,10.12,10.12,10.12,10.12,4486,0
+CUB.US,D,20250128,000000,10.11,10.1461,10.11,10.12,11442,0
+CUB.US,D,20250129,000000,10.1283,10.1283,10.12,10.1245,5433,0
+CUB.US,D,20250130,000000,10.12,10.12,10.12,10.12,7353,0
+CUB.US,D,20250131,000000,10.15,10.15,10.13,10.13,1111,0
+CUB.US,D,20250203,000000,10.145,10.1529,10.14,10.1529,19649,0
+CUB.US,D,20250204,000000,10.16,10.16,10.15,10.1501,810,0
+CUB.US,D,20250205,000000,10.15,10.15,10.15,10.15,1847,0
+CUB.US,D,20250206,000000,10.15,10.15,10.15,10.15,508,0
+CUB.US,D,20250207,000000,10.15,10.15,10.15,10.15,605,0
+CUB.US,D,20250210,000000,10.15,10.1679,10.15,10.15,2597,0
+CUB.US,D,20250211,000000,10.15,10.15,10.1498,10.15,61988,0
+CUB.US,D,20250212,000000,10.15,10.16,10.15,10.16,52516,0
+CUB.US,D,20250213,000000,10.16,10.16,10.16,10.16,50463,0
+CUB.US,D,20250214,000000,10.15,10.16,10.15,10.16,100662,0
+CUB.US,D,20250218,000000,10.15,10.15,10.14,10.14,584,0
+CUB.US,D,20250219,000000,10.16,10.17,10.16,10.17,114618,0
+CUB.US,D,20250220,000000,10.18,10.18,10.18,10.18,19446,0
+CUB.US,D,20250221,000000,10.25,10.25,10.17,10.18,193649,0
+CUB.US,D,20250224,000000,10.18,10.19,10.18,10.18,12740,0
+CUB.US,D,20250225,000000,10.18,10.19,10.18,10.185,1172,0
+CUB.US,D,20250226,000000,10.19,10.2,10.18,10.2,5523,0
+CUB.US,D,20250227,000000,10.185,10.19,10.1812,10.19,3977,0
+CUB.US,D,20250228,000000,10.18,10.19,10.18,10.19,13357,0
+CUB.US,D,20250303,000000,10.18,10.19,10.18,10.19,13374,0
+CUB.US,D,20250304,000000,10.19,10.19,10.18,10.18,47619,0
+CUB.US,D,20250305,000000,10.2,10.24,10.195,10.22,9623,0
+CUB.US,D,20250306,000000,10.22,10.22,10.2,10.22,2628,0
+CUB.US,D,20250307,000000,10.21,10.22,10.21,10.22,3779,0
+CUB.US,D,20250310,000000,10.22,10.22,10.21,10.22,4848,0
+CUB.US,D,20250311,000000,10.2112,10.23,10.2112,10.22,149889,0
+CUB.US,D,20250312,000000,10.2289,10.2289,10.22,10.22,2587,0
+CUB.US,D,20250313,000000,10.21,10.23,10.21,10.23,32408,0
+CUB.US,D,20250314,000000,10.23,10.23,10.23,10.23,753,0
+CUB.US,D,20250317,000000,10.23,10.24,10.23,10.24,16530,0
+CUB.US,D,20250318,000000,10.24,10.2489,10.24,10.24,18869,0
+CUB.US,D,20250319,000000,10.2,10.2413,10.2,10.24,11631,0
+CUB.US,D,20250320,000000,10.2,10.25,10.2,10.24,16125,0
+CUB.US,D,20250321,000000,10.24,10.24,10.24,10.24,22275,0
+CUB.US,D,20250324,000000,10.25,10.25,10.23,10.24,2797,0
+CUB.US,D,20250325,000000,10.24,10.25,10.24,10.24,3042,0
+CUB.US,D,20250326,000000,10.24,10.24,10.24,10.24,1044,0
+CUB.US,D,20250327,000000,10.24,10.25,10.24,10.25,5520,0
+CUB.US,D,20250328,000000,10.24,10.25,10.24,10.24,101481,0
+CUB.US,D,20250331,000000,10.27,10.27,10.27,10.27,129,0
+CUB.US,D,20250401,000000,10.26,10.26,10.24,10.24,11214,0
+CUB.US,D,20250402,000000,10.26,10.26,10.26,10.26,661,0
+CUB.US,D,20250403,000000,10.26,10.26,10.26,10.26,5307,0
+CUB.US,D,20250404,000000,10.2613,10.2613,10.26,10.26,1451762,0
+CUB.US,D,20250407,000000,10.26,10.2682,10.26,10.2682,202646,0
+CUB.US,D,20250408,000000,10.27,10.27,10.25,10.26,4026,0
+CUB.US,D,20250409,000000,10.26,10.265,10.2599,10.26,12507,0
+CUB.US,D,20250411,000000,10.27,10.28,10.26,10.26,16736,0
+CUB.US,D,20250414,000000,10.26,10.28,10.26,10.26,21582,0
+CUB.US,D,20250415,000000,10.28,10.28,10.27,10.27,52456,0
+CUB.US,D,20250416,000000,10.2701,10.2701,10.25,10.27,30254,0
+CUB.US,D,20250417,000000,10.27,10.27,10.27,10.27,1621,0
+CUB.US,D,20250422,000000,10.2775,10.2775,10.2775,10.2775,189,0
+CUB.US,D,20250424,000000,10.29,10.2911,10.29,10.2911,4843,0
+CUB.US,D,20250425,000000,10.3,10.3,10.295,10.3,33017,0
+CUB.US,D,20250428,000000,10.2945,10.31,10.291,10.31,152885,0
+CUB.US,D,20250430,000000,10.3072,10.31,10.3003,10.3003,2515,0
+CUB.US,D,20250501,000000,10.31,10.32,10.3,10.32,244084,0
+CUB.US,D,20250502,000000,10.315,10.34,10.315,10.34,30295,0
+CUB.US,D,20250505,000000,10.34,10.34,10.325,10.33,39612,0
+CUB.US,D,20250507,000000,10.35,10.35,10.33,10.33,2206,0
+CUB.US,D,20250508,000000,10.33,10.3474,10.33,10.3474,1155,0
+CUB.US,D,20250509,000000,10.35,10.36,10.345,10.36,37215,0
+CUB.US,D,20250512,000000,10.36,10.37,10.36,10.36,17870,0
+CUB.US,D,20250513,000000,10.36,10.3641,10.36,10.36,100430,0
+CUB.US,D,20250514,000000,10.36,10.38,10.36,10.38,2968,0
+CUB.US,D,20250515,000000,10.38,10.38,10.38,10.38,10538,0
+CUB.US,D,20250516,000000,10.4,10.4,10.38,10.38,3318,0
+CUB.US,D,20250519,000000,10.39,10.39,10.39,10.39,1789,0
+CUB.US,D,20250520,000000,10.39,10.41,10.39,10.4,67977,0
+CUB.US,D,20250521,000000,10.42,10.42,10.4199,10.4199,9010,0
+CUB.US,D,20250523,000000,10.41,10.4154,10.41,10.41,11672,0
+CUB.US,D,20250527,000000,10.4,10.45,10.4,10.45,217198,0
+CUB.US,D,20250528,000000,10.45,10.54,10.45,10.5,1254750,0
+CUB.US,D,20250529,000000,10.49,10.5,10.49,10.49,11537,0
+CUB.US,D,20250602,000000,10.51,10.51,10.51,10.51,1797,0
+CUB.US,D,20250603,000000,10.48,10.52,10.48,10.52,8281,0
+CUB.US,D,20250604,000000,10.52,10.54,10.515,10.54,166508,0
+CUB.US,D,20250605,000000,10.53,10.55,10.52,10.53,52034,0
+CUB.US,D,20250606,000000,10.54,10.54,10.53,10.54,22634,0
+CUB.US,D,20250609,000000,10.52,10.52,10.52,10.52,105,0
+CUB.US,D,20250611,000000,10.512,10.515,10.512,10.515,200008,0
+CUB.US,D,20250612,000000,10.5,10.515,10.49,10.515,8336,0
+CUB.US,D,20250613,000000,10.51,10.52,10.51,10.52,395,0
+CUB.US,D,20250616,000000,10.55,10.57,10.52,10.55,221888,0
+CUB.US,D,20250617,000000,10.56,10.61,10.42,10.53,358653,0
+CUB.US,D,20250618,000000,10.53,10.53,10.5,10.53,71070,0
+CUB.US,D,20250620,000000,10.53,10.54,10.5047,10.54,3148,0
+CUB.US,D,20250625,000000,10.5,10.505,10.49,10.49,60420,0
+CUB.US,D,20250626,000000,10.5,10.5,10.5,10.5,1158,0
+CUB.US,D,20250630,000000,10.47,10.5,10.47,10.5,295,0
+CUB.US,D,20250701,000000,10.46,10.5055,10.46,10.46,2089,0
+CUB.US,D,20250702,000000,10.41,10.485,10.41,10.485,5383,0
+CUB.US,D,20250703,000000,10.46,10.46,10.46,10.46,902,0
+CUB.US,D,20250707,000000,10.45,10.45,10.45,10.45,126,0
+CUB.US,D,20250708,000000,10.46,10.46,10.435,10.46,194430,0
+CUB.US,D,20250709,000000,10.48,10.495,10.47,10.48,33236,0
+CUB.US,D,20250710,000000,10.46,10.46,10.46,10.46,141,0
+CUB.US,D,20250711,000000,10.53,10.53,10.47,10.485,8929,0
+CUB.US,D,20250714,000000,10.53,10.53,10.47,10.47,2373,0
+CUB.US,D,20250715,000000,10.47,10.485,10.47,10.47,1915,0
+CUB.US,D,20250716,000000,10.5,10.5,10.47,10.47,1405,0
+CUB.US,D,20250717,000000,10.47,10.47,10.47,10.47,225,0
+CUB.US,D,20250718,000000,10.47,10.48,10.47,10.48,6860,0
+CUB.US,D,20250721,000000,10.49,10.49,10.49,10.49,1300,0
+CUB.US,D,20250722,000000,10.48,10.49,10.48,10.49,2206,0
+CUB.US,D,20250723,000000,10.49,10.52,10.47,10.49,16075,0
+CUB.US,D,20250724,000000,10.47,10.51,10.47,10.51,229,0
+CUB.US,D,20250725,000000,10.495,10.495,10.495,10.495,977,0
+CUB.US,D,20250728,000000,10.46,10.46,10.46,10.46,114,0
+CUB.US,D,20250729,000000,10.47,10.47,10.47,10.47,114,0
+CUB.US,D,20250730,000000,10.47,10.47,10.47,10.47,201,0
+CUB.US,D,20250731,000000,10.47,10.47,10.47,10.47,105,0
+CUB.US,D,20250801,000000,10.49,10.49,10.485,10.485,2982,0
+CUB.US,D,20250804,000000,10.47,10.47,10.47,10.47,103,0
+CUB.US,D,20250805,000000,10.47,10.47,10.47,10.47,145,0
+CUB.US,D,20250806,000000,10.5,10.5137,10.5,10.5,1901,0
+CUB.US,D,20250807,000000,10.5,10.5,10.5,10.5,105,0
+CUB.US,D,20250808,000000,10.5,10.5,10.47,10.5,696984,0
+CUB.US,D,20250811,000000,10.46,10.49,10.46,10.48,571867,0
+CUB.US,D,20250812,000000,10.49,10.49,10.45,10.48,144507,0
+CUB.US,D,20250813,000000,10.49,10.49,10.48,10.48,68471,0
+CUB.US,D,20250814,000000,10.49,10.49,10.49,10.49,241,0
+CUB.US,D,20250815,000000,10.4809,10.5,10.47,10.5,5708,0
+CUB.US,D,20250818,000000,10.49,10.49,10.49,10.49,1202,0
+CUB.US,D,20250819,000000,10.4949,10.4949,10.485,10.49,16948,0
+CUB.US,D,20250821,000000,10.5,10.5,10.5,10.5,2580,0
+CUB.US,D,20250826,000000,10.49,10.49,10.49,10.49,123,0
+CUB.US,D,20250827,000000,10.49,10.51,10.49,10.51,871,0
+CUB.US,D,20250828,000000,10.5,10.5,10.5,10.5,108,0
+CUB.US,D,20250829,000000,10.5,10.5,10.5,10.5,903,0
+CUB.US,D,20250902,000000,10.5,10.51,10.5,10.51,13912,0
+CUB.US,D,20250904,000000,10.5,10.5,10.5,10.5,106,0
+CUB.US,D,20250905,000000,10.5,10.5,10.5,10.5,592,0
+CUB.US,D,20250916,000000,10.5,10.5,10.5,10.5,268,0
+CUB.US,D,20250922,000000,10.51,10.51,10.51,10.51,397,0
+CUB.US,D,20250924,000000,10.51,10.51,10.4998,10.5,6904,0
+CUB.US,D,20250929,000000,10.51,10.51,10.51,10.51,322,0
+CUB.US,D,20251002,000000,10.524,10.524,10.524,10.524,105,0
+CUB.US,D,20251003,000000,10.532,10.532,10.51,10.51,350,0
+CUB.US,D,20251008,000000,10.53,10.53,10.53,10.53,28500,0
+CUB.US,D,20251009,000000,10.55,10.56,10.54,10.56,124515,0
+CUB.US,D,20251010,000000,10.56,10.56,10.56,10.56,348,0
+CUB.US,D,20251013,000000,10.57,10.57,10.5501,10.56,51893,0
+CUB.US,D,20251017,000000,10.56,10.56,10.56,10.56,332,0
+CUB.US,D,20251021,000000,10.56,10.56,10.53,10.53,4345,0
+CUB.US,D,20251024,000000,10.55,10.55,10.55,10.55,190,0
+CUB.US,D,20251027,000000,10.57,10.57,10.57,10.57,289,0
+CUB.US,D,20251028,000000,10.55,10.55,10.55,10.55,110,0
+CUB.US,D,20251029,000000,10.55,10.6,10.55,10.6,31330,0
+CUB.US,D,20251030,000000,10.6,10.6,10.6,10.6,2191,0
+CUB.US,D,20251031,000000,10.6,10.62,10.6,10.62,41960,0
+CUB.US,D,20251104,000000,10.62,10.62,10.62,10.62,40062,0
+CUB.US,D,20251107,000000,10.62,10.62,10.62,10.62,100066,0
+CUB.US,D,20251110,000000,10.64,10.64,10.64,10.64,204,0
+CUB.US,D,20251113,000000,10.605,10.61,10.605,10.61,3039,0
+CUB.US,D,20251119,000000,10.64,10.65,10.64,10.65,10008,0
+CUB.US,D,20251125,000000,10.64,10.64,10.64,10.64,994,0
+CUB.US,D,20251126,000000,10.605,10.6051,10.57,10.605,6919,0
+CUB.US,D,20251128,000000,10.57,10.57,10.57,10.57,494,0
+CUB.US,D,20251201,000000,10.63,10.65,10.57,10.58,23894,0
+CUB.US,D,20251203,000000,10.62,10.62,10.62,10.62,1108,0
+CUB.US,D,20251205,000000,10.59,10.595,10.59,10.595,11211,0
+CUB.US,D,20251209,000000,10.58,10.6,10.58,10.6,1052,0
+CUB.US,D,20251211,000000,10.61,10.62,10.59,10.615,67200,0
+CUB.US,D,20251212,000000,10.61,10.61,10.61,10.61,17301,0
+CUB.US,D,20251215,000000,10.63,10.63,10.6299,10.6299,482,0
+CUB.US,D,20251216,000000,10.61,10.63,10.61,10.625,316945,0
+CUB.US,D,20251217,000000,10.63,10.635,10.63,10.635,2540,0
+CUB.US,D,20251218,000000,10.62,10.63,10.61,10.62,61161,0
+CUB.US,D,20251219,000000,10.621,10.63,10.621,10.6268,4145,0
+CUB.US,D,20251222,000000,10.64,10.64,10.625,10.625,25722,0
+CUB.US,D,20251223,000000,10.62,10.65,10.62,10.65,309649,0
+CUB.US,D,20251230,000000,10.64,10.64,10.64,10.64,1352,0
+CUB.US,D,20251231,000000,10.6301,10.6301,10.6301,10.6301,1472,0
+CUB.US,D,20260102,000000,10.65,10.66,10.63,10.63,3582,0
+CUB.US,D,20260105,000000,10.64,10.64,10.64,10.64,223,0
+CUB.US,D,20260107,000000,10.66,10.665,10.63,10.665,18363,0
+CUB.US,D,20260109,000000,10.65,10.67,10.65,10.67,2600,0
+CUB.US,D,20260112,000000,10.64,10.68,10.64,10.68,526,0
+CUB.US,D,20260113,000000,10.64,10.64,10.64,10.64,1405,0
+CUB.US,D,20260114,000000,10.67,10.67,10.66,10.66,1647,0
+CUB.US,D,20260116,000000,10.675,10.675,10.65,10.675,1577,0
+CUB.US,D,20260120,000000,10.67,10.67,10.67,10.67,203,0
+CUB.US,D,20260121,000000,10.66,10.68,10.66,10.67,225808,0
+CUB.US,D,20260122,000000,10.68,10.7,10.68,10.7,100421,0
+CUB.US,D,20260127,000000,10.67,10.67,10.6601,10.6601,4214,0
+CUB.US,D,20260129,000000,10.68,10.68,10.675,10.68,56809,0
+CUB.US,D,20260205,000000,10.7,10.7,10.68,10.69,5982,0
+CUB.US,D,20260206,000000,10.7,10.7,10.68,10.69,50558,0
+CUB.US,D,20260209,000000,10.69,10.69,10.68,10.68,4826,0
+CUB.US,D,20260210,000000,10.68,10.68,10.68,10.68,455,0
+CUB.US,D,20260211,000000,10.69,10.69,10.69,10.69,248065,0
+CUB.US,D,20260212,000000,10.71,10.71,10.71,10.71,14134,0
+CUB.US,D,20260213,000000,10.73,10.73,10.7,10.7,6455,0
diff --git a/daily/us/nasdaq stocks/1/cupr.us.txt b/daily/us/nasdaq stocks/1/cupr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7940d4af3fcb9b1e8c62a3256840fd5b133cbe8b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cupr.us.txt	
@@ -0,0 +1,216 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CUPR.US,D,20250410,000000,4.4,4.79,3.51,4.15,2226217,0
+CUPR.US,D,20250411,000000,4.06,4.5,4.02,4.48,502545,0
+CUPR.US,D,20250414,000000,4.45,4.71,4.25,4.56,533664,0
+CUPR.US,D,20250415,000000,4.3983,4.62,4.25,4.26,491513,0
+CUPR.US,D,20250416,000000,4.3,5,4.3,4.955,260220,0
+CUPR.US,D,20250417,000000,4.77,5.81,4.71,4.95,481337,0
+CUPR.US,D,20250421,000000,4.5,5,4.3,4.85,114155,0
+CUPR.US,D,20250422,000000,4.3,4.85,4.3,4.5439,27803,0
+CUPR.US,D,20250423,000000,4.64,5,4.64,4.75,14299,0
+CUPR.US,D,20250424,000000,4.65,4.83,4.4,4.55,22494,0
+CUPR.US,D,20250425,000000,4.6,4.75,4.48,4.74,19128,0
+CUPR.US,D,20250428,000000,4.7579,4.87,4.3001,4.55,852672,0
+CUPR.US,D,20250429,000000,4.4874,4.6,4.34,4.55,496274,0
+CUPR.US,D,20250430,000000,4.6,4.83,4.47,4.83,33084,0
+CUPR.US,D,20250501,000000,4.57,4.85,4.4,4.76,2178,0
+CUPR.US,D,20250502,000000,4.8,6.42,4.58,6.08,155627,0
+CUPR.US,D,20250505,000000,6,6.05,5.21,5.48,83000,0
+CUPR.US,D,20250506,000000,5.78,5.94,5.48,5.775,20015,0
+CUPR.US,D,20250507,000000,5.67,6.72,5.3,5.3,238524,0
+CUPR.US,D,20250508,000000,5.4001,5.9223,4.5,4.92,239213,0
+CUPR.US,D,20250509,000000,4.9161,4.9161,4.02,4.85,18989,0
+CUPR.US,D,20250512,000000,4.9,5.16,4.88,4.95,31298,0
+CUPR.US,D,20250513,000000,4.7,5.15,4.2601,4.33,120534,0
+CUPR.US,D,20250514,000000,4.55,4.59,4.4,4.43,5215,0
+CUPR.US,D,20250515,000000,4.54,4.94,4.5,4.72,71555,0
+CUPR.US,D,20250516,000000,4.75,4.75,4.48,4.48,15613,0
+CUPR.US,D,20250519,000000,4.5,4.53,4.48,4.48,2325,0
+CUPR.US,D,20250520,000000,4.61,4.74,4.39,4.4,16000,0
+CUPR.US,D,20250521,000000,4.45,4.77,4.425,4.55,5565,0
+CUPR.US,D,20250522,000000,4.64,4.64,4.42,4.54,7158,0
+CUPR.US,D,20250523,000000,4.55,4.8,4.41,4.49,12187,0
+CUPR.US,D,20250527,000000,4.77,4.83,4.5,4.5,31294,0
+CUPR.US,D,20250528,000000,4.54,4.82,4.51,4.63,3462,0
+CUPR.US,D,20250529,000000,4.69,4.75,4.69,4.75,10620,0
+CUPR.US,D,20250530,000000,4.76,4.96,4.665,4.96,35210,0
+CUPR.US,D,20250602,000000,4.8,4.95,4.7,4.7,83272,0
+CUPR.US,D,20250603,000000,4.7785,4.92,4.68,4.92,28193,0
+CUPR.US,D,20250604,000000,4.9,5.49,4.7573,5,206574,0
+CUPR.US,D,20250605,000000,5.5,5.82,4.83,5.45,36581,0
+CUPR.US,D,20250606,000000,5.3,5.6,4.94,5.18,116079,0
+CUPR.US,D,20250609,000000,5.3,6.98,5.03,6,1200247,0
+CUPR.US,D,20250610,000000,6,6,5.22,5.77,40022,0
+CUPR.US,D,20250611,000000,5.56,5.84,5.51,5.74,12747,0
+CUPR.US,D,20250612,000000,5.2,5.76,5.2,5.69,4170,0
+CUPR.US,D,20250613,000000,5.12,5.81,5.04,5.73,48348,0
+CUPR.US,D,20250616,000000,5.66,6.12,5.5,5.58,15916,0
+CUPR.US,D,20250617,000000,5.41,5.93,5.295,5.33,10675,0
+CUPR.US,D,20250618,000000,5.71,5.8,5.295,5.52,14277,0
+CUPR.US,D,20250620,000000,5.39,5.84,5.39,5.7,14521,0
+CUPR.US,D,20250623,000000,5.96,5.96,5.62,5.819,1565,0
+CUPR.US,D,20250624,000000,5.69,5.9336,5.69,5.8,2066,0
+CUPR.US,D,20250625,000000,6.2,6.51,5.7154,6.25,12289,0
+CUPR.US,D,20250626,000000,6.25,6.25,5.7,5.85,15040,0
+CUPR.US,D,20250627,000000,6.25,6.25,5.75,5.82,18560,0
+CUPR.US,D,20250630,000000,5.86,6.22,5.25,5.86,269538,0
+CUPR.US,D,20250701,000000,5.8772,7.39,5.8772,6.6,470621,0
+CUPR.US,D,20250702,000000,6.75,6.9864,6.4,6.68,500097,0
+CUPR.US,D,20250703,000000,6.75,6.95,6.6,6.9,432197,0
+CUPR.US,D,20250707,000000,7.08,7.46,6.58,6.84,990164,0
+CUPR.US,D,20250708,000000,6.88,7.18,6.6,7,715975,0
+CUPR.US,D,20250709,000000,7.13,7.39,6.6,7.38,1014383,0
+CUPR.US,D,20250710,000000,7.2,7.3492,7.0006,7.1,846003,0
+CUPR.US,D,20250711,000000,7.14,7.39,7.05,7.3,727611,0
+CUPR.US,D,20250714,000000,7.15,7.3,6.38,7.22,610340,0
+CUPR.US,D,20250715,000000,7,7.6,6.5,7.39,698738,0
+CUPR.US,D,20250716,000000,7.27,7.5,7.27,7.5,410984,0
+CUPR.US,D,20250717,000000,7.5,7.56,7.3,7.5,326439,0
+CUPR.US,D,20250718,000000,7.47,7.57,7.4,7.57,302592,0
+CUPR.US,D,20250721,000000,7.51,8,7.48,7.95,378722,0
+CUPR.US,D,20250722,000000,7.71,8,7.6001,7.73,449481,0
+CUPR.US,D,20250723,000000,7.7,7.99,7.7,7.75,544192,0
+CUPR.US,D,20250724,000000,7.8,7.9,7.69,7.73,562558,0
+CUPR.US,D,20250725,000000,7.75,7.8,7.7,7.79,274645,0
+CUPR.US,D,20250728,000000,7.76,7.88,7.53,7.78,550705,0
+CUPR.US,D,20250729,000000,7.54,8.15,7.5,7.74,974214,0
+CUPR.US,D,20250730,000000,7.55,8,7.55,7.83,116717,0
+CUPR.US,D,20250731,000000,7.98,8.1,7.71,7.93,70234,0
+CUPR.US,D,20250801,000000,7.93,8.29,7.75,8.19,2010787,0
+CUPR.US,D,20250804,000000,8.15,8.3,8,8.22,691036,0
+CUPR.US,D,20250805,000000,8.15,8.6,8.11,8.43,1518306,0
+CUPR.US,D,20250806,000000,8.75,9.12,8.3,8.74,1184770,0
+CUPR.US,D,20250807,000000,8.55,8.62,7.86,8.325,276838,0
+CUPR.US,D,20250808,000000,8.16,8.91,8.16,8.21,784020,0
+CUPR.US,D,20250811,000000,8.21,8.5,6.5101,8.28,168253,0
+CUPR.US,D,20250812,000000,8.3,9,8.3,8.86,2269910,0
+CUPR.US,D,20250813,000000,8.86,9.47,8.8,9.21,3534143,0
+CUPR.US,D,20250814,000000,8.96,9.41,8.1,9.4,6155433,0
+CUPR.US,D,20250815,000000,9.4,9.5,0.85,1.19,20231367,0
+CUPR.US,D,20250818,000000,1.28,1.39,1.04,1.3,6531948,0
+CUPR.US,D,20250819,000000,1.19,1.2,0.95,0.95,2718410,0
+CUPR.US,D,20250820,000000,0.8628,0.9029,0.8051,0.8399,1734855,0
+CUPR.US,D,20250821,000000,0.8232,1.39,0.801,1.12,8154257,0
+CUPR.US,D,20250822,000000,1.09,1.09,0.9601,1.01,1099079,0
+CUPR.US,D,20250825,000000,1.03,1.12,1.02,1.04,699183,0
+CUPR.US,D,20250826,000000,1.04,1.05,0.98,0.98,671534,0
+CUPR.US,D,20250827,000000,0.9798,1.04,0.95,0.965,497743,0
+CUPR.US,D,20250828,000000,0.9268,0.9648,0.9,0.9191,525813,0
+CUPR.US,D,20250829,000000,0.92,0.9638,0.9001,0.92,321602,0
+CUPR.US,D,20250902,000000,0.9,0.913903,0.8248,0.8882,230846,0
+CUPR.US,D,20250903,000000,0.86,0.915,0.825,0.8538,317076,0
+CUPR.US,D,20250904,000000,0.798,0.8495,0.7648,0.778,362795,0
+CUPR.US,D,20250905,000000,0.775,0.8105,0.68,0.7,480951,0
+CUPR.US,D,20250908,000000,0.68,0.684999,0.6112,0.6255,390646,0
+CUPR.US,D,20250909,000000,0.62,0.75,0.62,0.702,15662372,0
+CUPR.US,D,20250910,000000,1.83,2.45,1.36,1.62,58160528,0
+CUPR.US,D,20250911,000000,1,1.5,1,1.31,3245501,0
+CUPR.US,D,20250912,000000,1.33,1.7,1.33,1.45,1951728,0
+CUPR.US,D,20250915,000000,1.55,1.55,1.39,1.42,824341,0
+CUPR.US,D,20250916,000000,1.44,1.51,1.4,1.46,470625,0
+CUPR.US,D,20250917,000000,1.4,1.52,1.39,1.4,544245,0
+CUPR.US,D,20250918,000000,1.4,1.5407,1.4,1.46,429635,0
+CUPR.US,D,20250919,000000,1.43,1.46,1.31,1.35,791758,0
+CUPR.US,D,20250922,000000,1.35,1.35,1.25,1.25,300207,0
+CUPR.US,D,20250923,000000,1.25,1.25,1.1189,1.14,372026,0
+CUPR.US,D,20250924,000000,1.17,1.17,0.9998,1.04,412676,0
+CUPR.US,D,20250925,000000,0.99,1.05,0.98,1.02,284209,0
+CUPR.US,D,20250926,000000,0.99,1.01,0.96,0.996,211587,0
+CUPR.US,D,20250929,000000,0.96,1.02,0.9,0.95,258163,0
+CUPR.US,D,20250930,000000,0.935,0.9724,0.9,0.94,146709,0
+CUPR.US,D,20251001,000000,0.94,1.05,0.935,1.05,199749,0
+CUPR.US,D,20251002,000000,0.98,1.11,0.98,1.1,199914,0
+CUPR.US,D,20251003,000000,1.1,1.13,1.06,1.12,152873,0
+CUPR.US,D,20251006,000000,1.12,1.12,1.0501,1.08,176765,0
+CUPR.US,D,20251007,000000,1.06,1.15,1.06,1.1,220220,0
+CUPR.US,D,20251008,000000,1.11,1.2,1.11,1.12,290364,0
+CUPR.US,D,20251009,000000,1.11,1.1799,1.04,1.08,105527,0
+CUPR.US,D,20251010,000000,1.1,1.14,0.96,0.96,378119,0
+CUPR.US,D,20251013,000000,0.98,1.095,0.98,1.07,175016,0
+CUPR.US,D,20251014,000000,1.05,1.05,1,1.03,70048,0
+CUPR.US,D,20251015,000000,1,1.05,0.972,1,101218,0
+CUPR.US,D,20251016,000000,0.985,1.05,0.9315,0.9315,347115,0
+CUPR.US,D,20251017,000000,0.9,0.965,0.9,0.9468,109233,0
+CUPR.US,D,20251020,000000,0.985,0.985,0.9209,0.94,140046,0
+CUPR.US,D,20251021,000000,0.93,0.9599,0.91,0.95,70186,0
+CUPR.US,D,20251022,000000,0.9189,0.9401,0.890451,0.9,85922,0
+CUPR.US,D,20251023,000000,0.882,0.91,0.85,0.8999,161661,0
+CUPR.US,D,20251024,000000,0.89,0.94,0.750002,0.813,111451,0
+CUPR.US,D,20251027,000000,0.822,1.15,0.822,0.968,1700216,0
+CUPR.US,D,20251028,000000,0.92,1.01,0.92,0.9259,152413,0
+CUPR.US,D,20251029,000000,0.9168,0.941,0.8984,0.9026,96711,0
+CUPR.US,D,20251030,000000,0.8984,0.94,0.86,0.88,85207,0
+CUPR.US,D,20251031,000000,0.8536,0.99,0.853,0.9781,148871,0
+CUPR.US,D,20251103,000000,0.9488,0.9535,0.9088,0.9093,73126,0
+CUPR.US,D,20251104,000000,0.9,0.9093,0.88,0.907,65563,0
+CUPR.US,D,20251105,000000,0.908,0.908,0.8672,0.8802,84941,0
+CUPR.US,D,20251106,000000,0.8688,0.8785,0.8,0.844,70600,0
+CUPR.US,D,20251107,000000,0.8201,0.87,0.82,0.8341,39721,0
+CUPR.US,D,20251110,000000,0.8351,0.8351,0.7427,0.77,142414,0
+CUPR.US,D,20251111,000000,0.7576,0.77,0.7226,0.7302,90630,0
+CUPR.US,D,20251112,000000,0.76,0.799,0.75,0.75,153287,0
+CUPR.US,D,20251113,000000,0.75,0.8123,0.75,0.7616,68232,0
+CUPR.US,D,20251114,000000,0.751874,0.7781,0.715,0.7343,52193,0
+CUPR.US,D,20251117,000000,0.74,0.7699,0.7267,0.7353,58816,0
+CUPR.US,D,20251118,000000,0.705,0.7353,0.705,0.7351,37572,0
+CUPR.US,D,20251119,000000,0.751,0.7999,0.7389,0.7723,126724,0
+CUPR.US,D,20251120,000000,0.79,0.79,0.7,0.7125,74078,0
+CUPR.US,D,20251121,000000,0.7006,0.712499,0.6901,0.709999,69767,0
+CUPR.US,D,20251124,000000,0.7014,0.7098,0.6714,0.6893,54116,0
+CUPR.US,D,20251125,000000,0.6756,0.6834,0.6294,0.6668,88655,0
+CUPR.US,D,20251126,000000,0.6529,0.6529,0.6402,0.6522,47178,0
+CUPR.US,D,20251128,000000,0.658,0.68,0.652,0.6618,31420,0
+CUPR.US,D,20251201,000000,0.65,0.6699,0.625101,0.634272,72024,0
+CUPR.US,D,20251202,000000,0.653,0.6602,0.63,0.6455,95264,0
+CUPR.US,D,20251203,000000,0.66217,0.6622,0.630101,0.64,32274,0
+CUPR.US,D,20251204,000000,0.6354,0.6605,0.6354,0.65,43052,0
+CUPR.US,D,20251205,000000,0.655,0.6795,0.6465,0.6465,45536,0
+CUPR.US,D,20251208,000000,0.6461,0.652,0.5843,0.6357,104192,0
+CUPR.US,D,20251209,000000,0.61,0.6254,0.569,0.59359,183378,0
+CUPR.US,D,20251210,000000,0.5783,0.59,0.55,0.5581,110093,0
+CUPR.US,D,20251211,000000,0.5,0.544,0.495,0.495,168003,0
+CUPR.US,D,20251212,000000,0.499,0.61,0.4799,0.5921,222259,0
+CUPR.US,D,20251215,000000,0.59,0.5986,0.54,0.5508,66912,0
+CUPR.US,D,20251216,000000,0.5508,0.5508,0.51,0.5457,46848,0
+CUPR.US,D,20251217,000000,0.5451,0.5451,0.4986,0.4986,68996,0
+CUPR.US,D,20251218,000000,0.4986,0.52,0.48,0.48,64573,0
+CUPR.US,D,20251219,000000,0.47,0.48,0.451,0.452,91628,0
+CUPR.US,D,20251222,000000,0.45,0.4834,0.4421,0.4716,69325,0
+CUPR.US,D,20251223,000000,0.4761,0.4996,0.4713,0.4713,44647,0
+CUPR.US,D,20251224,000000,0.47,0.4887,0.451,0.4786,19673,0
+CUPR.US,D,20251226,000000,0.4498,0.4785,0.4498,0.4601,54181,0
+CUPR.US,D,20251229,000000,0.42,0.44695,0.42,0.43,69056,0
+CUPR.US,D,20251230,000000,0.4076,0.4254,0.38,0.3803,173199,0
+CUPR.US,D,20251231,000000,0.38005,0.436899,0.376,0.4001,154532,0
+CUPR.US,D,20260102,000000,0.3881,0.4291,0.386149,0.4023,28259,0
+CUPR.US,D,20260105,000000,0.4023,0.4459,0.4023,0.4392,88291,0
+CUPR.US,D,20260106,000000,0.45,0.495,0.45,0.4751,147720,0
+CUPR.US,D,20260107,000000,0.472701,0.48,0.4582,0.46,30287,0
+CUPR.US,D,20260108,000000,0.465,0.47465,0.465,0.4693,60135,0
+CUPR.US,D,20260109,000000,0.4693,0.489,0.4563,0.4711,72903,0
+CUPR.US,D,20260112,000000,0.4568,0.5151,0.4568,0.4817,295653,0
+CUPR.US,D,20260113,000000,0.48,0.485,0.48,0.48,69253,0
+CUPR.US,D,20260114,000000,0.48,0.4889,0.4727,0.473,42334,0
+CUPR.US,D,20260115,000000,0.473,0.487811,0.46,0.4605,44587,0
+CUPR.US,D,20260116,000000,0.45,0.47479,0.44,0.44,38944,0
+CUPR.US,D,20260120,000000,0.4396,0.47,0.4083,0.4695,63436,0
+CUPR.US,D,20260121,000000,0.45,0.49,0.45,0.4831,61406,0
+CUPR.US,D,20260122,000000,0.4547,0.463401,0.4511,0.4538,27992,0
+CUPR.US,D,20260123,000000,0.44,0.44245,0.4029,0.4197,89735,0
+CUPR.US,D,20260126,000000,0.42,0.449,0.4191,0.4342,100698,0
+CUPR.US,D,20260127,000000,0.43,0.489,0.43,0.469,317293,0
+CUPR.US,D,20260128,000000,0.48,0.53,0.475,0.5003,267117,0
+CUPR.US,D,20260129,000000,0.53,0.53,0.4501,0.47,298487,0
+CUPR.US,D,20260130,000000,0.4804,0.4804,0.4189,0.4228,200158,0
+CUPR.US,D,20260202,000000,0.4251,0.4488,0.4251,0.43005,28702,0
+CUPR.US,D,20260203,000000,0.4497,0.4497,0.4303,0.4346,38374,0
+CUPR.US,D,20260204,000000,0.4346,0.4346,0.415,0.4154,65457,0
+CUPR.US,D,20260205,000000,0.42,0.43,0.4014,0.4273,70134,0
+CUPR.US,D,20260206,000000,0.4197,0.4268,0.4,0.4163,27849,0
+CUPR.US,D,20260209,000000,0.473,0.473,0.4163,0.4176,45449,0
+CUPR.US,D,20260210,000000,0.415,0.439,0.415,0.439,59361,0
+CUPR.US,D,20260211,000000,0.47,0.47,0.417463,0.4368,20676,0
+CUPR.US,D,20260212,000000,0.4258,0.4368,0.42,0.4268,15826,0
+CUPR.US,D,20260213,000000,0.4299,0.43,0.425,0.43,13555,0
+CUPR.US,D,20260217,000000,0.4351,0.449,0.4351,0.445,38670,0
+CUPR.US,D,20260218,000000,0.44,0.44,0.43,0.44,21954,0
diff --git a/daily/us/nasdaq stocks/1/cvgi.us.txt b/daily/us/nasdaq stocks/1/cvgi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38f864d8b145929589c9a41985ef325575606eb5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cvgi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CVGI.US,D,20050225,000000,22.71,22.71,21.96,22.06,80946,0
+CVGI.US,D,20050228,000000,22.5,22.5,21.75,21.94,43561,0
+CVGI.US,D,20050301,000000,22.06,22.45,21.78,22.27,73755,0
+CVGI.US,D,20050302,000000,22.38,23.19,22.1,22.77,44719,0
+CVGI.US,D,20050303,000000,23.15,23.85,23.14,23.52,32116,0
+CVGI.US,D,20050304,000000,23.75,23.75,23.27,23.47,48734,0
+CVGI.US,D,20050307,000000,23.63,23.63,22.58,22.77,38858,0
+CVGI.US,D,20050308,000000,23,23,21.86,22.07,38951,0
+CVGI.US,D,20050309,000000,22.18,22.27,21.65,21.8,95901,0
+CVGI.US,D,20050310,000000,22.16,22.23,21.64,22.21,68855,0
+CVGI.US,D,20050311,000000,22.3,22.3,21.32,21.94,83698,0
+CVGI.US,D,20050314,000000,22.23,22.41,21.5,22,61800,0
+CVGI.US,D,20050315,000000,22.1,22.92,21.64,22.68,66674,0
+CVGI.US,D,20050316,000000,22.68,23.56,22.46,23.35,57494,0
+CVGI.US,D,20050317,000000,23.5,24.38,23.25,24,113879,0
+CVGI.US,D,20050318,000000,24.3,24.3,22.92,23.07,71404,0
+CVGI.US,D,20050321,000000,23.3,23.3,22.44,22.66,13148,0
+CVGI.US,D,20050322,000000,22.87,22.87,21.53,21.76,32606,0
+CVGI.US,D,20050323,000000,21.98,22.08,20.5,21.78,85195,0
+CVGI.US,D,20050324,000000,22.11,23.8,21.26,21.77,44558,0
+CVGI.US,D,20050328,000000,22.01,22.01,20.51,20.73,104518,0
+CVGI.US,D,20050329,000000,20.94,20.94,19.31,20.44,152478,0
+CVGI.US,D,20050330,000000,20.85,20.97,19.8,19.92,171902,0
+CVGI.US,D,20050331,000000,19.8,20.44,19.6,20,212912,0
+CVGI.US,D,20050401,000000,20.22,20.44,19.8,19.99,137979,0
+CVGI.US,D,20050404,000000,20.26,20.56,20.05,20.47,66099,0
+CVGI.US,D,20050405,000000,20.27,21.09,20.27,20.85,66063,0
+CVGI.US,D,20050406,000000,21.15,21.49,21.03,21.44,41834,0
+CVGI.US,D,20050407,000000,21.5,21.74,20.2,21.2,42218,0
+CVGI.US,D,20050408,000000,21.2,21.2,20.28,20.33,122845,0
+CVGI.US,D,20050411,000000,20.44,20.44,19.78,19.94,95917,0
+CVGI.US,D,20050412,000000,19.84,20.29,19.82,20.21,47255,0
+CVGI.US,D,20050413,000000,20.27,20.4,19.8,20.04,47477,0
+CVGI.US,D,20050414,000000,19.84,19.94,18.96,18.99,24891,0
+CVGI.US,D,20050415,000000,19.22,19.27,18.35,18.38,46654,0
+CVGI.US,D,20050418,000000,18.38,18.65,18,18.01,38804,0
+CVGI.US,D,20050419,000000,18.33,18.33,17.8,17.95,35601,0
+CVGI.US,D,20050420,000000,18.02,19.7,17.8,19.33,133255,0
+CVGI.US,D,20050421,000000,19.76,21.05,18.78,19.85,570822,0
+CVGI.US,D,20050422,000000,19.95,20,19,19,57160,0
+CVGI.US,D,20050425,000000,19.3,20.08,19.1,19.89,97737,0
+CVGI.US,D,20050426,000000,19.99,20,19.1,19.35,51803,0
+CVGI.US,D,20050427,000000,19.11,19.28,18.07,18.56,101037,0
+CVGI.US,D,20050428,000000,18.63,19.12,18.44,18.8,41242,0
+CVGI.US,D,20050429,000000,18.89,19.28,18.75,19.28,23902,0
+CVGI.US,D,20050502,000000,19.48,20.04,19.48,19.99,71243,0
+CVGI.US,D,20050503,000000,20.19,20.2,19.52,19.75,186925,0
+CVGI.US,D,20050504,000000,19.9,20.12,18.21,18.85,119403,0
+CVGI.US,D,20050505,000000,18.94,19.67,18.88,19.03,44356,0
+CVGI.US,D,20050506,000000,19.17,19.74,18.82,18.95,36695,0
+CVGI.US,D,20050509,000000,19,19.52,18.93,19.11,65184,0
+CVGI.US,D,20050510,000000,19.09,19.09,18.2,18.68,36711,0
+CVGI.US,D,20050511,000000,18.92,19.43,18.7,18.95,35355,0
+CVGI.US,D,20050512,000000,18.93,19.15,18.31,18.32,19697,0
+CVGI.US,D,20050513,000000,18.56,18.62,17.15,17.22,38431,0
+CVGI.US,D,20050516,000000,17.42,17.49,16.93,17.11,94732,0
+CVGI.US,D,20050517,000000,17.07,17.15,16.51,16.57,58151,0
+CVGI.US,D,20050518,000000,16.51,16.84,16.51,16.59,90002,0
+CVGI.US,D,20050519,000000,16.73,16.9,16.7,16.76,83315,0
+CVGI.US,D,20050520,000000,16.9,17.13,16.65,17.04,72809,0
+CVGI.US,D,20050523,000000,17.16,17.97,17.04,17.9,112918,0
+CVGI.US,D,20050524,000000,17.32,18.09,17.32,18.01,66606,0
+CVGI.US,D,20050525,000000,17.75,18.06,17.75,18.03,37809,0
+CVGI.US,D,20050526,000000,18.1,18.1,17.77,17.99,88172,0
+CVGI.US,D,20050527,000000,18,18.2,17.87,17.9,266243,0
+CVGI.US,D,20050531,000000,18.11,18.56,17.79,18.39,87406,0
+CVGI.US,D,20050601,000000,18.59,19.45,18.59,19,96078,0
+CVGI.US,D,20050602,000000,19.05,19.7,18.66,19.58,55956,0
+CVGI.US,D,20050603,000000,19.68,19.69,18.36,18.53,56694,0
+CVGI.US,D,20050606,000000,18.32,18.6,18.32,18.53,46834,0
+CVGI.US,D,20050607,000000,18.89,18.89,18.05,18.05,101789,0
+CVGI.US,D,20050608,000000,18.06,18.28,16.91,17.07,114310,0
+CVGI.US,D,20050609,000000,16.84,18.07,16.84,17.94,101006,0
+CVGI.US,D,20050610,000000,18.01,18.84,18.01,18.56,66616,0
+CVGI.US,D,20050613,000000,18.82,19.1,18.51,19.06,93560,0
+CVGI.US,D,20050614,000000,19,20,19,19.85,61486,0
+CVGI.US,D,20050615,000000,19.95,20,19.5,19.83,72283,0
+CVGI.US,D,20050616,000000,19.73,20.08,19.69,20.08,23914,0
+CVGI.US,D,20050617,000000,20.15,20.2,19.75,19.83,41548,0
+CVGI.US,D,20050620,000000,19.31,19.98,19.28,19.44,30705,0
+CVGI.US,D,20050621,000000,19.54,19.58,19.16,19.5,31478,0
+CVGI.US,D,20050622,000000,19.74,20.1,18.53,19.23,56998,0
+CVGI.US,D,20050623,000000,19.31,19.5,19.05,19.3,82753,0
+CVGI.US,D,20050624,000000,19.35,19.45,19.04,19.4,332541,0
+CVGI.US,D,20050627,000000,19.39,19.39,18.49,18.66,106558,0
+CVGI.US,D,20050628,000000,18.6,18.89,18.53,18.59,105854,0
+CVGI.US,D,20050629,000000,18.62,19.4,18.31,18.45,188896,0
+CVGI.US,D,20050630,000000,17.65,17.8,17.17,17.75,3245918,0
+CVGI.US,D,20050701,000000,17.7,18.23,17.7,18.1,360853,0
+CVGI.US,D,20050705,000000,18.1,18.35,18.01,18.27,521251,0
+CVGI.US,D,20050706,000000,18.27,18.5,18.05,18.35,319922,0
+CVGI.US,D,20050707,000000,18.25,18.5,17.79,18.5,366306,0
+CVGI.US,D,20050708,000000,18.54,19.5,18.4,19.48,476686,0
+CVGI.US,D,20050711,000000,19.5,19.9,18.94,19.72,179545,0
+CVGI.US,D,20050712,000000,19.7,20.4,19.3,20.07,196475,0
+CVGI.US,D,20050713,000000,20.09,20.39,19.82,20.05,137401,0
+CVGI.US,D,20050714,000000,20.25,21.33,20.25,20.4,300713,0
+CVGI.US,D,20050715,000000,20.47,21.05,20.47,20.89,157772,0
+CVGI.US,D,20050718,000000,20.87,21.15,20.34,20.61,179035,0
+CVGI.US,D,20050719,000000,20.69,21.95,20.69,21.7,287034,0
+CVGI.US,D,20050720,000000,21.6,22.2,21.5,21.78,127615,0
+CVGI.US,D,20050721,000000,21.89,22.45,21.63,22.08,279783,0
+CVGI.US,D,20050722,000000,22.15,22.75,22.05,22.75,137555,0
+CVGI.US,D,20050725,000000,22.92,23.56,22.19,22.39,418531,0
+CVGI.US,D,20050726,000000,22.2,22.74,22.2,22.67,133021,0
+CVGI.US,D,20050727,000000,24.5,24.94,20.26,22.46,907335,0
+CVGI.US,D,20050728,000000,22.81,23.7,22.41,23.55,251019,0
+CVGI.US,D,20050729,000000,23.61,23.73,23.07,23.57,208938,0
+CVGI.US,D,20050801,000000,23.69,24.05,23.06,23.29,213383,0
+CVGI.US,D,20050802,000000,23.25,23.37,21.94,22.96,148071,0
+CVGI.US,D,20050803,000000,22.96,23.51,22.33,22.71,85386,0
+CVGI.US,D,20050804,000000,23,23.01,21.25,22.03,193330,0
+CVGI.US,D,20050805,000000,21.99,22.93,21.99,22.26,104778,0
+CVGI.US,D,20050808,000000,22.31,23.06,21.78,22.09,199074,0
+CVGI.US,D,20050809,000000,22.4,22.4,21,21.96,123435,0
+CVGI.US,D,20050810,000000,22.01,22.84,21.83,22.36,95974,0
+CVGI.US,D,20050811,000000,22.31,22.44,21.62,22.43,80263,0
+CVGI.US,D,20050812,000000,22.34,22.34,21.62,22.06,50859,0
+CVGI.US,D,20050815,000000,21.9,22.05,21,21.79,81260,0
+CVGI.US,D,20050816,000000,21.79,22.15,21.65,21.75,50033,0
+CVGI.US,D,20050817,000000,21.65,21.76,21,21.59,78680,0
+CVGI.US,D,20050818,000000,21.43,21.59,20.99,21,109080,0
+CVGI.US,D,20050819,000000,21,21.99,20.97,21.84,54688,0
+CVGI.US,D,20050822,000000,21.73,21.99,21.27,21.98,78479,0
+CVGI.US,D,20050823,000000,21.81,21.95,21.54,21.7,56321,0
+CVGI.US,D,20050824,000000,21.65,21.65,20.9,21.16,74671,0
+CVGI.US,D,20050825,000000,21.05,21.21,19.89,20.83,170958,0
+CVGI.US,D,20050826,000000,20.83,20.83,20.41,20.52,62498,0
+CVGI.US,D,20050829,000000,20.34,20.74,19.75,20.69,74833,0
+CVGI.US,D,20050830,000000,20.55,20.96,20.43,20.6,74919,0
+CVGI.US,D,20050831,000000,20.62,21.09,19.76,20.73,190092,0
+CVGI.US,D,20050901,000000,20.72,20.75,19.84,20.1,143706,0
+CVGI.US,D,20050902,000000,20.05,20.23,19.16,19.56,130189,0
+CVGI.US,D,20050906,000000,19.35,20.39,19.3,20.39,103589,0
+CVGI.US,D,20050907,000000,20.35,21.48,19.95,21.16,69217,0
+CVGI.US,D,20050908,000000,21.01,21.01,20.08,20.81,51982,0
+CVGI.US,D,20050909,000000,20.81,20.81,20.18,20.55,72095,0
+CVGI.US,D,20050912,000000,20.55,20.85,20.15,20.83,201067,0
+CVGI.US,D,20050913,000000,20.71,21.07,20.03,20.54,36129,0
+CVGI.US,D,20050914,000000,20.5,20.77,20.02,20.17,71742,0
+CVGI.US,D,20050915,000000,20.17,20.25,19.42,20.01,113460,0
+CVGI.US,D,20050916,000000,20.17,20.85,19.89,20.35,115968,0
+CVGI.US,D,20050919,000000,20.3,20.43,19.9,20.2,63277,0
+CVGI.US,D,20050920,000000,20.26,20.4,19.63,19.97,99380,0
+CVGI.US,D,20050921,000000,19.84,20.02,19.53,19.65,176565,0
+CVGI.US,D,20050922,000000,19.74,19.77,18.75,19,298764,0
+CVGI.US,D,20050923,000000,18.95,19.47,18.36,19.35,146009,0
+CVGI.US,D,20050926,000000,19.46,19.91,19.11,19.91,78465,0
+CVGI.US,D,20050927,000000,19.76,20.33,19.61,20.27,82421,0
+CVGI.US,D,20050928,000000,20.2,20.95,20.16,20.6,121689,0
+CVGI.US,D,20050929,000000,20.28,20.72,20.15,20.71,50597,0
+CVGI.US,D,20050930,000000,20.67,21.06,20.4,20.94,61588,0
+CVGI.US,D,20051003,000000,21.08,21.11,20.95,21.02,108081,0
+CVGI.US,D,20051004,000000,21.05,21.11,20.87,20.92,108529,0
+CVGI.US,D,20051005,000000,20.88,20.95,20.27,20.27,241018,0
+CVGI.US,D,20051006,000000,20.4,20.4,19.26,19.45,134842,0
+CVGI.US,D,20051007,000000,19.52,19.72,18.75,19.12,43986,0
+CVGI.US,D,20051010,000000,19.01,19.01,18.51,18.65,28188,0
+CVGI.US,D,20051011,000000,18.7,18.7,17.59,17.94,177724,0
+CVGI.US,D,20051012,000000,17.94,18.26,17.59,18.11,56287,0
+CVGI.US,D,20051013,000000,17.97,18.34,17.3,18.02,103535,0
+CVGI.US,D,20051014,000000,18.15,18.89,18.03,18.81,59866,0
+CVGI.US,D,20051017,000000,18.79,18.91,18.37,18.38,53929,0
+CVGI.US,D,20051018,000000,18.35,18.89,17.75,17.78,69052,0
+CVGI.US,D,20051019,000000,17.7,19.35,17.55,19.24,77148,0
+CVGI.US,D,20051020,000000,19.34,19.77,19.05,19.51,52200,0
+CVGI.US,D,20051021,000000,19.37,19.81,19.22,19.5,46010,0
+CVGI.US,D,20051024,000000,19.5,19.86,19.2,19.59,78564,0
+CVGI.US,D,20051025,000000,19.51,19.81,18.25,18.53,142511,0
+CVGI.US,D,20051026,000000,18.4,19.93,18.25,19.04,116191,0
+CVGI.US,D,20051027,000000,18.96,19.11,18.75,18.87,69919,0
+CVGI.US,D,20051028,000000,18.98,19.66,18.73,19.52,70020,0
+CVGI.US,D,20051031,000000,19.49,19.81,19.06,19.52,103860,0
+CVGI.US,D,20051101,000000,19.4,19.4,18.7,18.98,76572,0
+CVGI.US,D,20051102,000000,19.05,19.5,18.77,18.99,77344,0
+CVGI.US,D,20051103,000000,19.11,19.11,18.79,18.9,38043,0
+CVGI.US,D,20051104,000000,18.89,18.89,18.02,18.8,55383,0
+CVGI.US,D,20051107,000000,18.8,18.8,18.33,18.41,38439,0
+CVGI.US,D,20051108,000000,18.55,18.55,18.06,18.16,45518,0
+CVGI.US,D,20051109,000000,18.34,18.57,18.08,18.31,85748,0
+CVGI.US,D,20051110,000000,18.33,18.89,18.01,18.72,126284,0
+CVGI.US,D,20051111,000000,18.69,19.78,18.54,19.65,29322,0
+CVGI.US,D,20051114,000000,19.47,19.86,19.4,19.67,72332,0
+CVGI.US,D,20051115,000000,19.53,19.59,18.54,18.61,179177,0
+CVGI.US,D,20051116,000000,18.5,19.28,18.5,19.26,126227,0
+CVGI.US,D,20051117,000000,19.35,19.54,19.04,19.54,37922,0
+CVGI.US,D,20051118,000000,19.5,20.22,19.11,20.05,106882,0
+CVGI.US,D,20051121,000000,20.1,20.55,19.99,20.5,123869,0
+CVGI.US,D,20051122,000000,20.45,20.65,20.3,20.54,100246,0
+CVGI.US,D,20051123,000000,20.54,20.7,20.45,20.64,42389,0
+CVGI.US,D,20051125,000000,20.5,20.55,20.43,20.5,11235,0
+CVGI.US,D,20051128,000000,20.46,20.47,19.52,19.55,87463,0
+CVGI.US,D,20051129,000000,19.64,20.06,19.59,19.75,253236,0
+CVGI.US,D,20051130,000000,19.95,19.95,19.45,19.79,113676,0
+CVGI.US,D,20051201,000000,19.9,20.42,19.55,20.15,111723,0
+CVGI.US,D,20051202,000000,20.15,20.2,20.01,20.08,51112,0
+CVGI.US,D,20051205,000000,20.08,20.08,18.88,18.96,160887,0
+CVGI.US,D,20051206,000000,19.09,19.29,18.88,19.18,64064,0
+CVGI.US,D,20051207,000000,19.42,19.42,18.82,18.93,81465,0
+CVGI.US,D,20051208,000000,18.86,19.22,18.3,18.35,55569,0
+CVGI.US,D,20051209,000000,18.25,18.64,18.09,18.32,120839,0
+CVGI.US,D,20051212,000000,18.51,18.76,18.16,18.45,82022,0
+CVGI.US,D,20051213,000000,18.59,18.75,18.25,18.68,81265,0
+CVGI.US,D,20051214,000000,18.77,18.77,18.26,18.31,59468,0
+CVGI.US,D,20051215,000000,18.24,18.79,18,18.75,106340,0
+CVGI.US,D,20051216,000000,18.8,18.8,18.11,18.66,140654,0
+CVGI.US,D,20051219,000000,18.72,18.75,17.82,18.07,108358,0
+CVGI.US,D,20051220,000000,17.81,18.02,17.61,17.85,135836,0
+CVGI.US,D,20051221,000000,17.75,18.37,17.75,18.11,100678,0
+CVGI.US,D,20051222,000000,18.33,18.43,17.88,18.13,52901,0
+CVGI.US,D,20051223,000000,18.18,18.4,18.06,18.3,35304,0
+CVGI.US,D,20051227,000000,18.26,18.44,18.18,18.18,145068,0
+CVGI.US,D,20051228,000000,18.42,18.58,18.25,18.57,128536,0
+CVGI.US,D,20051229,000000,18.57,18.8,18.57,18.75,76804,0
+CVGI.US,D,20051230,000000,18.62,18.79,18.62,18.78,74634,0
+CVGI.US,D,20060103,000000,18.78,18.99,18.58,18.71,74657,0
+CVGI.US,D,20060104,000000,18.86,19.2,18.7,19.05,130148,0
+CVGI.US,D,20060105,000000,18.9,19.06,18.83,18.94,86157,0
+CVGI.US,D,20060106,000000,19.03,19.3,18.93,19.17,75896,0
+CVGI.US,D,20060109,000000,19.3,19.7,19.26,19.6,129879,0
+CVGI.US,D,20060110,000000,19.66,19.66,19.2,19.48,97387,0
+CVGI.US,D,20060111,000000,19.55,19.57,19.35,19.52,95575,0
+CVGI.US,D,20060112,000000,19.62,19.62,19.43,19.56,157727,0
+CVGI.US,D,20060113,000000,19.47,19.6,19.41,19.42,102487,0
+CVGI.US,D,20060117,000000,19.2,19.58,18.9,19.05,145283,0
+CVGI.US,D,20060118,000000,18.95,19.42,18.95,19.18,90812,0
+CVGI.US,D,20060119,000000,19.35,19.72,19.08,19.63,119961,0
+CVGI.US,D,20060120,000000,19.7,19.75,19.26,19.42,108479,0
+CVGI.US,D,20060123,000000,19.59,19.7,19.29,19.5,154773,0
+CVGI.US,D,20060124,000000,19.56,20.69,19.56,20.63,178881,0
+CVGI.US,D,20060125,000000,20.73,21.15,20.67,20.9,187735,0
+CVGI.US,D,20060126,000000,21.1,21.3,20.86,21.08,134664,0
+CVGI.US,D,20060127,000000,21.26,22.23,20.84,21.5,142298,0
+CVGI.US,D,20060130,000000,21.6,22.29,21.3,21.5,146182,0
+CVGI.US,D,20060131,000000,21.38,21.65,21.25,21.58,112317,0
+CVGI.US,D,20060201,000000,18.9,19.69,18.55,19.06,454519,0
+CVGI.US,D,20060202,000000,19.62,19.62,18.81,19.05,251357,0
+CVGI.US,D,20060203,000000,19.05,19.14,18.4,18.75,140586,0
+CVGI.US,D,20060206,000000,18.75,18.89,17.84,18.15,302996,0
+CVGI.US,D,20060207,000000,18.15,18.54,17.91,18.16,159428,0
+CVGI.US,D,20060208,000000,18.29,18.5,17.68,18.49,132694,0
+CVGI.US,D,20060209,000000,18.44,18.6,18.22,18.27,153068,0
+CVGI.US,D,20060210,000000,18.2,18.63,17.82,18.2,88469,0
+CVGI.US,D,20060213,000000,18.22,18.26,17.54,17.67,73349,0
+CVGI.US,D,20060214,000000,17.8,18.03,17.1,17.93,156365,0
+CVGI.US,D,20060215,000000,18.02,18.41,17.94,18.19,52417,0
+CVGI.US,D,20060216,000000,18.35,18.51,18.11,18.24,136453,0
+CVGI.US,D,20060217,000000,18.35,18.47,17.9,18.2,117634,0
+CVGI.US,D,20060221,000000,18.29,18.58,18,18.04,92641,0
+CVGI.US,D,20060222,000000,18.18,18.5,18.02,18.16,57776,0
+CVGI.US,D,20060223,000000,18.15,18.62,18.15,18.47,86093,0
+CVGI.US,D,20060224,000000,18.52,18.58,18.24,18.29,71218,0
+CVGI.US,D,20060227,000000,18.27,18.55,18,18.33,77868,0
+CVGI.US,D,20060228,000000,18.23,18.41,18.06,18.3,126484,0
+CVGI.US,D,20060301,000000,18.23,18.54,18.12,18.31,186101,0
+CVGI.US,D,20060302,000000,18.3,18.44,18.24,18.29,302589,0
+CVGI.US,D,20060303,000000,18.21,18.41,18.03,18.05,44885,0
+CVGI.US,D,20060306,000000,18.11,18.41,18.11,18.19,75203,0
+CVGI.US,D,20060307,000000,18.15,18.3,18.12,18.18,63792,0
+CVGI.US,D,20060308,000000,18.14,18.4,18.14,18.25,119255,0
+CVGI.US,D,20060309,000000,18.25,18.31,18.1,18.12,168213,0
+CVGI.US,D,20060310,000000,18.28,18.56,18,18.5,63345,0
+CVGI.US,D,20060313,000000,18.5,18.7,18.43,18.56,81863,0
+CVGI.US,D,20060314,000000,18.5,20.07,18.48,19.55,152758,0
+CVGI.US,D,20060315,000000,19.6,19.94,19.45,19.92,118816,0
+CVGI.US,D,20060316,000000,19.95,19.95,19.4,19.5,172666,0
+CVGI.US,D,20060317,000000,19.5,19.5,18.91,18.96,158608,0
+CVGI.US,D,20060320,000000,19.02,19.43,18.47,19.4,69635,0
+CVGI.US,D,20060321,000000,19.44,19.52,19.19,19.25,85006,0
+CVGI.US,D,20060322,000000,19.2,19.73,19.16,19.53,62466,0
+CVGI.US,D,20060323,000000,19.32,19.67,19,19.29,187966,0
+CVGI.US,D,20060324,000000,19.34,19.68,19.14,19.63,82537,0
+CVGI.US,D,20060327,000000,19.57,20,19.43,19.75,56037,0
+CVGI.US,D,20060328,000000,19.76,20,19.55,19.57,65476,0
+CVGI.US,D,20060329,000000,19.66,19.66,18.4,18.67,177775,0
+CVGI.US,D,20060330,000000,18.65,18.91,18.51,18.85,100075,0
+CVGI.US,D,20060331,000000,18.98,19.38,18.98,19.21,90248,0
+CVGI.US,D,20060403,000000,19.31,19.41,19,19.07,95078,0
+CVGI.US,D,20060404,000000,19,19.22,18.68,19.1,69739,0
+CVGI.US,D,20060405,000000,19.13,19.2,18.71,19.15,56036,0
+CVGI.US,D,20060406,000000,19.07,19.27,18.61,18.97,172118,0
+CVGI.US,D,20060407,000000,18.98,19.02,18.25,18.32,64528,0
+CVGI.US,D,20060410,000000,18.37,19.29,18.37,19.11,70160,0
+CVGI.US,D,20060411,000000,19.28,19.28,18.51,18.51,44921,0
+CVGI.US,D,20060412,000000,18.64,19.22,18.3,18.95,116359,0
+CVGI.US,D,20060413,000000,18.87,19.28,18.58,19.04,102397,0
+CVGI.US,D,20060417,000000,19.11,19.27,18.53,18.53,74977,0
+CVGI.US,D,20060418,000000,18.68,19.19,18.52,18.76,158718,0
+CVGI.US,D,20060419,000000,18.57,19.41,18.44,19.22,233235,0
+CVGI.US,D,20060420,000000,19.12,19.54,18.61,18.97,66921,0
+CVGI.US,D,20060421,000000,19.66,19.66,18.92,19.02,60889,0
+CVGI.US,D,20060424,000000,19.13,19.16,18.75,18.83,170591,0
+CVGI.US,D,20060425,000000,18.72,18.72,18.32,18.65,283207,0
+CVGI.US,D,20060426,000000,18.4,19.18,17.82,18.79,276810,0
+CVGI.US,D,20060427,000000,18.6,20.2,18,19.95,188622,0
+CVGI.US,D,20060428,000000,19.8,20.67,19.8,20.26,148607,0
+CVGI.US,D,20060501,000000,20.25,20.61,19.59,19.6,184730,0
+CVGI.US,D,20060502,000000,19.58,20.27,19.55,20.22,236512,0
+CVGI.US,D,20060503,000000,20.15,20.16,19.82,20.04,472002,0
+CVGI.US,D,20060504,000000,20,20.3,19.67,19.95,247606,0
+CVGI.US,D,20060505,000000,20.18,20.18,19.83,19.9,213728,0
+CVGI.US,D,20060508,000000,19.89,20.18,19.56,19.93,179308,0
+CVGI.US,D,20060509,000000,19.9,20.45,19.9,20.42,102835,0
+CVGI.US,D,20060510,000000,20.31,21.25,20.31,20.82,119722,0
+CVGI.US,D,20060511,000000,20.87,20.94,20.01,20.11,48955,0
+CVGI.US,D,20060512,000000,20.05,20.16,19.68,20,67013,0
+CVGI.US,D,20060515,000000,19.83,20.36,19.76,20.3,72086,0
+CVGI.US,D,20060516,000000,20.44,20.59,20,20.12,65915,0
+CVGI.US,D,20060517,000000,20,20.38,19.8,20.2,74663,0
+CVGI.US,D,20060518,000000,20.35,20.54,19.91,20.02,63673,0
+CVGI.US,D,20060519,000000,20,20.54,20,20.44,63763,0
+CVGI.US,D,20060522,000000,20.37,20.41,19.78,20.07,100941,0
+CVGI.US,D,20060523,000000,20.18,20.72,20.02,20.07,186061,0
+CVGI.US,D,20060524,000000,20.28,20.64,20.1,20.17,116943,0
+CVGI.US,D,20060525,000000,20.39,20.8,20.23,20.79,91281,0
+CVGI.US,D,20060526,000000,20.89,21.15,20.49,20.71,125539,0
+CVGI.US,D,20060530,000000,20.68,20.87,20.22,20.24,130471,0
+CVGI.US,D,20060531,000000,20.1,20.57,19.8,20.54,115352,0
+CVGI.US,D,20060601,000000,20.62,21,20.54,21,62163,0
+CVGI.US,D,20060602,000000,21.05,21.05,20.44,20.95,36907,0
+CVGI.US,D,20060605,000000,20.83,21.16,19.8,19.89,101006,0
+CVGI.US,D,20060606,000000,19.9,19.9,19.47,19.78,107358,0
+CVGI.US,D,20060607,000000,19.76,20.6,19.76,19.99,54738,0
+CVGI.US,D,20060608,000000,19.96,20.19,19.38,20.07,70971,0
+CVGI.US,D,20060609,000000,20.3,20.67,19.61,20.33,64939,0
+CVGI.US,D,20060612,000000,20.44,20.73,19.44,19.56,80736,0
+CVGI.US,D,20060613,000000,19.51,20.04,19.03,19.32,63171,0
+CVGI.US,D,20060614,000000,19.15,19.38,18.85,19.31,56691,0
+CVGI.US,D,20060615,000000,19.45,20.07,19.16,19.96,80707,0
+CVGI.US,D,20060616,000000,19.93,20.44,19.31,19.51,233829,0
+CVGI.US,D,20060619,000000,19.44,19.72,19.03,19.61,98248,0
+CVGI.US,D,20060620,000000,19.6,20.2,19.22,19.58,132905,0
+CVGI.US,D,20060621,000000,19.55,19.8,19.02,19.11,146165,0
+CVGI.US,D,20060622,000000,19.01,19.51,18.99,19.14,68149,0
+CVGI.US,D,20060623,000000,19.05,19.43,18.89,19.06,45938,0
+CVGI.US,D,20060626,000000,19.13,19.46,19,19.37,54073,0
+CVGI.US,D,20060627,000000,19.4,19.79,19.06,19.37,63103,0
+CVGI.US,D,20060628,000000,19.47,20.08,19.11,20.02,42812,0
+CVGI.US,D,20060629,000000,20.09,20.94,20.04,20.88,113819,0
+CVGI.US,D,20060630,000000,21.03,21.03,20.3,20.68,773290,0
+CVGI.US,D,20060703,000000,20.47,20.87,20.47,20.75,57666,0
+CVGI.US,D,20060705,000000,20.56,21.08,19.17,19.9,60998,0
+CVGI.US,D,20060706,000000,19.82,20.04,18.75,18.94,185337,0
+CVGI.US,D,20060707,000000,18.88,19.7,18.88,19.11,174467,0
+CVGI.US,D,20060710,000000,19.19,19.45,19,19.39,145910,0
+CVGI.US,D,20060711,000000,19.32,19.85,19.1,19.65,78291,0
+CVGI.US,D,20060712,000000,19.6,19.85,19.17,19.23,107348,0
+CVGI.US,D,20060713,000000,19.15,19.37,19,19.01,121534,0
+CVGI.US,D,20060714,000000,18.96,19.01,18.32,18.32,60992,0
+CVGI.US,D,20060717,000000,18.25,18.36,18.01,18.17,142859,0
+CVGI.US,D,20060718,000000,18.17,18.29,17.79,18.26,74510,0
+CVGI.US,D,20060719,000000,18.28,19.09,18.01,18.78,143523,0
+CVGI.US,D,20060720,000000,18.85,18.93,17.95,18.16,93989,0
+CVGI.US,D,20060721,000000,18.12,18.36,17.55,18.1,57400,0
+CVGI.US,D,20060724,000000,18.3,18.69,17.38,18.65,84332,0
+CVGI.US,D,20060725,000000,18.64,19.3,18.12,18.64,45554,0
+CVGI.US,D,20060726,000000,19.38,19.38,18.22,18.28,72960,0
+CVGI.US,D,20060727,000000,18.75,18.75,17.97,18.4,88795,0
+CVGI.US,D,20060728,000000,18.46,18.64,18.15,18.33,108497,0
+CVGI.US,D,20060731,000000,17.96,18.26,17.5,18.01,239693,0
+CVGI.US,D,20060801,000000,17.9,18.74,17.9,18.18,181030,0
+CVGI.US,D,20060802,000000,18.29,18.69,18.15,18.2,88134,0
+CVGI.US,D,20060803,000000,18.05,18.77,18.05,18.68,70926,0
+CVGI.US,D,20060804,000000,18.91,19.47,18.7,19.1,84188,0
+CVGI.US,D,20060807,000000,19.01,19.37,18.58,19.02,65729,0
+CVGI.US,D,20060808,000000,19.12,19.38,18.22,18.27,79981,0
+CVGI.US,D,20060809,000000,18.47,18.96,17.76,17.86,84177,0
+CVGI.US,D,20060810,000000,17.76,18.3,17.19,18.08,55964,0
+CVGI.US,D,20060811,000000,18.02,18.02,17.29,17.4,49365,0
+CVGI.US,D,20060814,000000,18.17,18.9,18.09,18.21,81773,0
+CVGI.US,D,20060815,000000,18.48,18.93,18.08,18.66,52142,0
+CVGI.US,D,20060816,000000,18.81,19.22,18.54,19.09,35096,0
+CVGI.US,D,20060817,000000,18.99,19.93,18.99,19.78,87174,0
+CVGI.US,D,20060818,000000,19.88,19.88,19.08,19.42,48603,0
+CVGI.US,D,20060821,000000,19.3,19.41,18.66,18.8,70327,0
+CVGI.US,D,20060822,000000,18.73,19.33,18.64,18.77,30633,0
+CVGI.US,D,20060823,000000,18.84,19.04,18.09,18.32,55746,0
+CVGI.US,D,20060824,000000,18.43,19.17,18.33,18.49,85639,0
+CVGI.US,D,20060825,000000,18.39,18.67,18.07,18.54,32042,0
+CVGI.US,D,20060828,000000,18.61,19.12,18.13,18.61,71598,0
+CVGI.US,D,20060829,000000,18.71,19.6,18.42,19.47,76281,0
+CVGI.US,D,20060830,000000,19.55,19.71,19.25,19.45,49890,0
+CVGI.US,D,20060831,000000,19.55,19.93,19.32,19.62,72539,0
+CVGI.US,D,20060901,000000,19.79,19.89,19.07,19.26,77000,0
+CVGI.US,D,20060905,000000,19.24,19.29,18.8,18.98,98412,0
+CVGI.US,D,20060906,000000,18.82,18.85,18.14,18.41,106336,0
+CVGI.US,D,20060907,000000,18.38,18.75,18.11,18.38,72953,0
+CVGI.US,D,20060908,000000,18.48,18.95,18.45,18.9,21088,0
+CVGI.US,D,20060911,000000,18.76,19.22,18.56,18.82,32953,0
+CVGI.US,D,20060912,000000,18.88,19.5,18.88,19.39,39693,0
+CVGI.US,D,20060913,000000,19.44,19.68,19.22,19.57,28743,0
+CVGI.US,D,20060914,000000,19.47,19.47,18.36,18.67,75832,0
+CVGI.US,D,20060915,000000,18.82,19.59,18.64,19.45,230105,0
+CVGI.US,D,20060918,000000,19.34,19.62,19.2,19.39,40187,0
+CVGI.US,D,20060919,000000,19.4,19.42,18.26,18.98,77545,0
+CVGI.US,D,20060920,000000,19.16,19.59,18.82,19.47,49165,0
+CVGI.US,D,20060921,000000,19.58,19.58,18.52,18.6,68743,0
+CVGI.US,D,20060922,000000,18.5,18.62,18.14,18.48,89146,0
+CVGI.US,D,20060925,000000,18.47,19.39,18.2,19.26,82643,0
+CVGI.US,D,20060926,000000,19.3,19.79,18.69,19.67,68485,0
+CVGI.US,D,20060927,000000,19.65,20.07,19.23,19.96,113561,0
+CVGI.US,D,20060928,000000,19.99,20.13,19.12,19.96,96602,0
+CVGI.US,D,20060929,000000,19.9,20.06,19.24,19.26,82786,0
+CVGI.US,D,20061002,000000,19.29,19.29,18.47,18.75,73544,0
+CVGI.US,D,20061003,000000,18.77,19.7,18.53,19.15,94575,0
+CVGI.US,D,20061004,000000,19.17,19.5,18.79,19.44,84732,0
+CVGI.US,D,20061005,000000,19.38,20,19.38,19.87,106369,0
+CVGI.US,D,20061006,000000,19.76,19.99,19.49,19.71,58685,0
+CVGI.US,D,20061009,000000,19.62,20,19.62,20,75643,0
+CVGI.US,D,20061010,000000,20,20.67,19.95,20.3,57300,0
+CVGI.US,D,20061011,000000,20.16,20.16,19.34,19.62,69827,0
+CVGI.US,D,20061012,000000,19.67,20.13,19.64,20.13,80788,0
+CVGI.US,D,20061013,000000,20.09,20.61,19.73,20.46,85864,0
+CVGI.US,D,20061016,000000,20.54,20.54,19.95,20.21,76390,0
+CVGI.US,D,20061017,000000,20.02,20.27,19.64,20.02,138464,0
+CVGI.US,D,20061018,000000,20.07,20.29,19.75,20.03,125317,0
+CVGI.US,D,20061019,000000,19.92,20.22,19.84,20,118014,0
+CVGI.US,D,20061020,000000,20.1,20.11,19.58,19.67,63825,0
+CVGI.US,D,20061023,000000,19.56,20.29,19.2,19.79,32575,0
+CVGI.US,D,20061024,000000,19.65,19.83,19.06,19.17,41037,0
+CVGI.US,D,20061025,000000,20.9,20.9,19,19.5,208508,0
+CVGI.US,D,20061026,000000,19.64,20.24,19.16,20.2,127547,0
+CVGI.US,D,20061027,000000,20.2,20.49,20.04,20.16,214365,0
+CVGI.US,D,20061030,000000,20.16,20.92,20.01,20.78,126126,0
+CVGI.US,D,20061031,000000,20.86,20.86,20.33,20.6,101426,0
+CVGI.US,D,20061101,000000,20.63,20.68,19.91,19.96,198873,0
+CVGI.US,D,20061102,000000,19.77,20.41,19.69,19.84,126499,0
+CVGI.US,D,20061103,000000,20.42,20.77,19.82,20.07,181407,0
+CVGI.US,D,20061106,000000,20.21,20.71,19.98,20.59,79647,0
+CVGI.US,D,20061107,000000,20.55,21.75,20.03,20.6,261392,0
+CVGI.US,D,20061108,000000,20.46,20.58,20.3,20.44,424053,0
+CVGI.US,D,20061109,000000,20.54,21.1,20.49,20.91,137195,0
+CVGI.US,D,20061110,000000,20.87,21.08,20.64,21.02,138616,0
+CVGI.US,D,20061113,000000,21.07,21.5,21.07,21.32,144764,0
+CVGI.US,D,20061114,000000,21.29,21.93,21.19,21.86,110919,0
+CVGI.US,D,20061115,000000,21.87,22.44,21.54,22.34,111843,0
+CVGI.US,D,20061116,000000,22.48,22.71,21.93,22.45,157471,0
+CVGI.US,D,20061117,000000,22.45,22.63,22.24,22.62,117624,0
+CVGI.US,D,20061120,000000,22.61,22.91,22.37,22.85,71533,0
+CVGI.US,D,20061121,000000,22.8,23.15,22.52,22.96,108826,0
+CVGI.US,D,20061122,000000,22.98,23.14,22.87,23.05,118391,0
+CVGI.US,D,20061124,000000,22.9,23.23,22.9,23.1,21951,0
+CVGI.US,D,20061127,000000,23.09,23.34,21.99,22.14,191495,0
+CVGI.US,D,20061128,000000,22.13,22.5,22.09,22.22,56831,0
+CVGI.US,D,20061129,000000,22.36,23.21,22.22,23.19,63049,0
+CVGI.US,D,20061130,000000,23.11,23.4,22.73,23.4,107364,0
+CVGI.US,D,20061201,000000,23.4,23.5,22.11,22.58,121535,0
+CVGI.US,D,20061204,000000,22.73,23.28,22.67,23.23,63151,0
+CVGI.US,D,20061205,000000,23.23,23.57,22.9,23.07,106881,0
+CVGI.US,D,20061206,000000,22.96,23.07,22.78,22.88,40599,0
+CVGI.US,D,20061207,000000,22.94,23.24,22.18,22.34,85415,0
+CVGI.US,D,20061208,000000,22.24,22.24,21.57,21.6,258382,0
+CVGI.US,D,20061211,000000,20.66,21.81,20.5,21.5,187375,0
+CVGI.US,D,20061212,000000,21.44,21.83,20.5,21.26,173662,0
+CVGI.US,D,20061213,000000,21.25,21.69,21.23,21.66,177855,0
+CVGI.US,D,20061214,000000,21.66,22.04,21.38,21.5,77689,0
+CVGI.US,D,20061215,000000,21.57,21.98,21.42,21.51,169783,0
+CVGI.US,D,20061218,000000,21.55,21.71,20.95,21.26,116501,0
+CVGI.US,D,20061219,000000,21.12,21.25,20.74,20.82,77791,0
+CVGI.US,D,20061220,000000,20.91,21.22,20.67,21.13,378697,0
+CVGI.US,D,20061221,000000,21.19,21.82,20.87,20.98,133601,0
+CVGI.US,D,20061222,000000,21,21.47,20.8,21.28,129968,0
+CVGI.US,D,20061226,000000,21.21,22.03,20.99,22.03,91308,0
+CVGI.US,D,20061227,000000,22.02,22.48,21.72,22.38,109022,0
+CVGI.US,D,20061228,000000,22.38,22.5,22.11,22.23,57208,0
+CVGI.US,D,20061229,000000,22.18,22.3,21.75,21.8,62482,0
+CVGI.US,D,20070103,000000,22,22.24,21.8,22.1,152408,0
+CVGI.US,D,20070104,000000,22.05,22.16,20.79,21.78,114788,0
+CVGI.US,D,20070105,000000,21.59,21.59,20.36,20.53,182341,0
+CVGI.US,D,20070108,000000,20.48,20.68,20,20.21,140335,0
+CVGI.US,D,20070109,000000,20.12,21.1,20.01,21.05,150636,0
+CVGI.US,D,20070110,000000,20.84,21.02,20.38,20.68,113685,0
+CVGI.US,D,20070111,000000,20.69,20.84,20.41,20.77,140841,0
+CVGI.US,D,20070112,000000,20.67,20.83,20.5,20.6,81113,0
+CVGI.US,D,20070116,000000,19.77,20.66,19.26,20.46,146373,0
+CVGI.US,D,20070117,000000,20.34,20.55,20.04,20.08,291876,0
+CVGI.US,D,20070118,000000,20.06,20.07,19.3,19.75,140089,0
+CVGI.US,D,20070119,000000,19.65,19.99,19.57,19.74,94949,0
+CVGI.US,D,20070122,000000,19.58,19.62,19.14,19.29,122694,0
+CVGI.US,D,20070123,000000,19.32,19.7,19.24,19.61,131850,0
+CVGI.US,D,20070124,000000,19.77,20.25,19.62,20.21,130454,0
+CVGI.US,D,20070125,000000,20.22,20.26,19.9,20,154183,0
+CVGI.US,D,20070126,000000,20.02,20.1,19.87,20.08,62712,0
+CVGI.US,D,20070129,000000,20.07,20.3,19.92,20.09,66141,0
+CVGI.US,D,20070130,000000,20.14,20.24,19.85,20.17,86798,0
+CVGI.US,D,20070131,000000,20.12,20.27,19.84,20.2,74990,0
+CVGI.US,D,20070201,000000,20.3,20.3,19.94,20,318138,0
+CVGI.US,D,20070202,000000,20.09,20.36,19.94,20.25,130405,0
+CVGI.US,D,20070205,000000,20.37,20.37,19.82,20.01,103823,0
+CVGI.US,D,20070206,000000,20.11,20.17,19.84,20.01,91462,0
+CVGI.US,D,20070207,000000,20.15,20.15,19.9,19.91,85446,0
+CVGI.US,D,20070208,000000,20.74,20.74,20.08,20.19,177020,0
+CVGI.US,D,20070209,000000,20.19,20.27,20.06,20.21,117377,0
+CVGI.US,D,20070212,000000,20.3,20.31,19.7,20.01,77075,0
+CVGI.US,D,20070213,000000,20.1,20.41,20.1,20.34,66567,0
+CVGI.US,D,20070214,000000,20.32,20.54,20.06,20.4,79942,0
+CVGI.US,D,20070215,000000,20.46,20.74,20.24,20.49,91150,0
+CVGI.US,D,20070216,000000,20.48,20.9,20.48,20.6,62036,0
+CVGI.US,D,20070220,000000,20.6,21.2,20.2,20.96,74511,0
+CVGI.US,D,20070221,000000,20.86,21.12,20.82,20.93,57294,0
+CVGI.US,D,20070222,000000,20.94,20.98,20.2,20.33,130513,0
+CVGI.US,D,20070223,000000,20.26,20.4,20.04,20.17,123731,0
+CVGI.US,D,20070226,000000,20.24,20.27,19.87,20.09,91631,0
+CVGI.US,D,20070227,000000,19.78,19.78,19.18,19.4,551617,0
+CVGI.US,D,20070228,000000,19.37,19.71,19.33,19.39,78687,0
+CVGI.US,D,20070301,000000,19.36,19.68,18.82,19.27,106150,0
+CVGI.US,D,20070302,000000,19.1,19.41,19.08,19.21,126486,0
+CVGI.US,D,20070305,000000,18.96,19.17,18.82,18.87,174475,0
+CVGI.US,D,20070306,000000,19.08,19.25,18.99,19.09,84177,0
+CVGI.US,D,20070307,000000,19.04,19.3,19.01,19.13,187720,0
+CVGI.US,D,20070308,000000,19.35,19.36,19.12,19.19,95147,0
+CVGI.US,D,20070309,000000,19.38,19.74,19.18,19.31,59917,0
+CVGI.US,D,20070312,000000,19.31,20.04,19.31,19.89,66378,0
+CVGI.US,D,20070313,000000,19.67,19.69,19,19.16,126006,0
+CVGI.US,D,20070314,000000,19.08,19.58,19,19.56,72263,0
+CVGI.US,D,20070315,000000,19.59,19.91,19.5,19.64,99112,0
+CVGI.US,D,20070316,000000,19.63,19.75,19.42,19.62,175273,0
+CVGI.US,D,20070319,000000,19.78,20.31,19.78,20.11,76382,0
+CVGI.US,D,20070320,000000,20.06,20.27,19.9,20.19,31635,0
+CVGI.US,D,20070321,000000,20.18,20.37,19.32,20.33,90748,0
+CVGI.US,D,20070322,000000,20.44,20.44,20.12,20.25,73611,0
+CVGI.US,D,20070323,000000,20.21,20.25,19.57,19.88,87535,0
+CVGI.US,D,20070326,000000,19.85,20.02,19.56,19.89,58308,0
+CVGI.US,D,20070327,000000,19.83,20,19.58,19.6,45257,0
+CVGI.US,D,20070328,000000,19.55,20,19.55,19.67,190034,0
+CVGI.US,D,20070329,000000,19.84,20.18,19.76,20.13,97147,0
+CVGI.US,D,20070330,000000,20.18,20.63,20.06,20.6,276352,0
+CVGI.US,D,20070402,000000,20.67,20.67,20.17,20.38,76631,0
+CVGI.US,D,20070403,000000,20.46,20.66,19.98,20.31,82461,0
+CVGI.US,D,20070404,000000,20.31,20.31,20.05,20.12,70914,0
+CVGI.US,D,20070405,000000,20.08,20.19,19.93,20.02,46559,0
+CVGI.US,D,20070409,000000,20.12,20.12,19.27,19.79,209496,0
+CVGI.US,D,20070410,000000,19.85,20.22,19.82,19.89,31075,0
+CVGI.US,D,20070411,000000,19.96,19.96,19.36,19.76,58877,0
+CVGI.US,D,20070412,000000,19.67,20.14,19.47,19.99,67986,0
+CVGI.US,D,20070413,000000,20.15,20.18,19.72,20.18,53111,0
+CVGI.US,D,20070416,000000,20.33,20.72,20.21,20.65,59660,0
+CVGI.US,D,20070417,000000,20.62,20.72,20.29,20.6,70809,0
+CVGI.US,D,20070418,000000,20.48,20.53,20.17,20.33,63183,0
+CVGI.US,D,20070419,000000,20.19,20.39,19.78,20.12,63122,0
+CVGI.US,D,20070420,000000,20.45,20.8,20.09,20.75,62491,0
+CVGI.US,D,20070423,000000,20.77,21.01,20.6,20.96,50747,0
+CVGI.US,D,20070424,000000,20.96,21,20.58,20.96,72344,0
+CVGI.US,D,20070425,000000,21.03,21.03,20.75,21.03,85361,0
+CVGI.US,D,20070426,000000,20.97,20.97,20.63,20.93,69930,0
+CVGI.US,D,20070427,000000,19.51,19.82,17.7,19.7,1006854,0
+CVGI.US,D,20070430,000000,19.7,20.07,19.53,19.66,451626,0
+CVGI.US,D,20070501,000000,19.63,19.68,18.76,18.81,511428,0
+CVGI.US,D,20070502,000000,18.76,18.8,18.26,18.39,317313,0
+CVGI.US,D,20070503,000000,18.43,18.84,18.26,18.64,251229,0
+CVGI.US,D,20070504,000000,18.66,18.7,18.26,18.65,142726,0
+CVGI.US,D,20070507,000000,18.7,18.7,18.03,18.29,64278,0
+CVGI.US,D,20070508,000000,18.23,18.37,18,18.37,147436,0
+CVGI.US,D,20070509,000000,18.21,18.67,18.04,18.51,128509,0
+CVGI.US,D,20070510,000000,18.37,18.51,18.21,18.38,132904,0
+CVGI.US,D,20070511,000000,18.52,18.84,18.39,18.81,104859,0
+CVGI.US,D,20070514,000000,18.76,18.76,18.25,18.32,116926,0
+CVGI.US,D,20070515,000000,18.27,18.37,18.15,18.25,134037,0
+CVGI.US,D,20070516,000000,18.35,18.6,18.15,18.49,116642,0
+CVGI.US,D,20070517,000000,18.52,18.55,18.25,18.41,286081,0
+CVGI.US,D,20070518,000000,18.41,18.98,18.34,18.83,143826,0
+CVGI.US,D,20070521,000000,18.84,19.2,18.5,18.9,80867,0
+CVGI.US,D,20070522,000000,18.85,19.26,18.7,19.01,118652,0
+CVGI.US,D,20070523,000000,19.08,19.34,18.54,18.86,70691,0
+CVGI.US,D,20070524,000000,18.8,19.03,18.33,18.76,147230,0
+CVGI.US,D,20070525,000000,18.85,19.39,18.69,19.23,294926,0
+CVGI.US,D,20070529,000000,19.34,19.63,19.16,19.44,159775,0
+CVGI.US,D,20070530,000000,19.35,19.41,18.94,19.19,147022,0
+CVGI.US,D,20070531,000000,19.15,19.45,19.05,19.39,191449,0
+CVGI.US,D,20070601,000000,19.44,19.98,19.1,19.8,185867,0
+CVGI.US,D,20070604,000000,19.75,19.77,19.22,19.31,172565,0
+CVGI.US,D,20070605,000000,19.19,19.56,18.7,18.86,181052,0
+CVGI.US,D,20070606,000000,18.72,18.83,18.53,18.74,97334,0
+CVGI.US,D,20070607,000000,18.7,19.03,18.5,18.66,185849,0
+CVGI.US,D,20070608,000000,18.6,18.98,18.6,18.94,56694,0
+CVGI.US,D,20070611,000000,18.85,18.94,18.66,18.75,38126,0
+CVGI.US,D,20070612,000000,18.63,18.82,18.63,18.76,160775,0
+CVGI.US,D,20070613,000000,18.79,18.86,18.68,18.82,66522,0
+CVGI.US,D,20070614,000000,18.79,18.93,18.7,18.75,50612,0
+CVGI.US,D,20070615,000000,19.06,19.38,18.91,19.31,169002,0
+CVGI.US,D,20070618,000000,19.3,19.3,19,19.2,82813,0
+CVGI.US,D,20070619,000000,19.08,19.25,18.81,19.16,64081,0
+CVGI.US,D,20070620,000000,19.17,19.53,19.02,19.18,143194,0
+CVGI.US,D,20070621,000000,19.06,19.45,18.83,19.35,96838,0
+CVGI.US,D,20070622,000000,19.27,19.56,18.86,19.3,188038,0
+CVGI.US,D,20070625,000000,19.28,19.43,18.85,19,141576,0
+CVGI.US,D,20070626,000000,19.03,19.45,18.85,18.98,94593,0
+CVGI.US,D,20070627,000000,18.85,19.32,18.7,19.18,54246,0
+CVGI.US,D,20070628,000000,19.19,19.6,19.04,19.05,93141,0
+CVGI.US,D,20070629,000000,19.16,19.27,18.57,18.63,111976,0
+CVGI.US,D,20070702,000000,18.78,18.97,18.46,18.67,222395,0
+CVGI.US,D,20070703,000000,18.8,19.22,18.57,18.58,75020,0
+CVGI.US,D,20070705,000000,18.67,19.29,18.58,18.69,98904,0
+CVGI.US,D,20070706,000000,18.68,18.76,18.5,18.64,102539,0
+CVGI.US,D,20070709,000000,18.46,18.65,18.29,18.61,350638,0
+CVGI.US,D,20070710,000000,18.5,18.61,18.36,18.36,137523,0
+CVGI.US,D,20070711,000000,18.36,18.52,18.25,18.36,108407,0
+CVGI.US,D,20070712,000000,18.44,18.78,18.31,18.7,86832,0
+CVGI.US,D,20070713,000000,18.68,18.87,18.61,18.82,67610,0
+CVGI.US,D,20070716,000000,18.8,18.86,18.5,18.63,57539,0
+CVGI.US,D,20070717,000000,18.64,19.04,18.64,18.79,59511,0
+CVGI.US,D,20070718,000000,18.66,18.9,18.31,18.63,90317,0
+CVGI.US,D,20070719,000000,18.68,18.88,18.07,18.15,293643,0
+CVGI.US,D,20070720,000000,18.03,18.07,17.58,17.79,202003,0
+CVGI.US,D,20070723,000000,17.82,17.98,17.6,17.6,108615,0
+CVGI.US,D,20070724,000000,17.59,17.62,17,17.38,267220,0
+CVGI.US,D,20070725,000000,14.16,16.29,13.51,15.89,1488975,0
+CVGI.US,D,20070726,000000,15.65,15.86,14.92,15.3,506671,0
+CVGI.US,D,20070727,000000,15.21,15.28,14.77,15.01,537394,0
+CVGI.US,D,20070730,000000,15.01,15.43,14.61,14.64,327856,0
+CVGI.US,D,20070731,000000,14.73,15.36,14.32,14.5,194882,0
+CVGI.US,D,20070801,000000,14.45,14.82,13.92,13.95,340415,0
+CVGI.US,D,20070802,000000,14,14.34,14,14.2,129515,0
+CVGI.US,D,20070803,000000,14.17,14.2,13.58,13.59,285286,0
+CVGI.US,D,20070806,000000,13.64,14.22,13.6,14.22,308903,0
+CVGI.US,D,20070807,000000,14.17,15.48,14,14.96,366218,0
+CVGI.US,D,20070808,000000,15.08,16.6,15.08,16.17,704379,0
+CVGI.US,D,20070809,000000,15.94,16.42,15.22,15.48,787770,0
+CVGI.US,D,20070810,000000,15.3,15.55,14.63,15.49,197580,0
+CVGI.US,D,20070813,000000,15.6,16.37,14.24,14.55,243676,0
+CVGI.US,D,20070814,000000,14.57,14.57,13.69,13.86,158970,0
+CVGI.US,D,20070815,000000,13.82,14.08,13.46,13.51,115630,0
+CVGI.US,D,20070816,000000,13.5,14.8,13.22,14.8,403451,0
+CVGI.US,D,20070817,000000,15.62,16.47,13.93,15.61,158484,0
+CVGI.US,D,20070820,000000,16.09,16.09,14.7,14.98,95151,0
+CVGI.US,D,20070821,000000,14.94,15.02,14.12,14.55,61304,0
+CVGI.US,D,20070822,000000,14.64,14.78,14.15,14.63,52902,0
+CVGI.US,D,20070823,000000,14.66,14.71,14.11,14.2,47745,0
+CVGI.US,D,20070824,000000,14.19,14.57,14.08,14.42,47515,0
+CVGI.US,D,20070827,000000,14.4,14.93,14.14,14.78,82372,0
+CVGI.US,D,20070828,000000,14.66,14.76,14.01,14.1,118802,0
+CVGI.US,D,20070829,000000,14.18,14.72,13.88,14.67,114881,0
+CVGI.US,D,20070830,000000,14.51,14.61,14.02,14.21,65775,0
+CVGI.US,D,20070831,000000,14.42,14.48,13.63,14.22,117156,0
+CVGI.US,D,20070904,000000,14.15,14.7,14.01,14.15,228599,0
+CVGI.US,D,20070905,000000,14.15,14.43,13.73,13.77,121543,0
+CVGI.US,D,20070906,000000,13.84,13.92,13.42,13.65,113372,0
+CVGI.US,D,20070907,000000,13.43,13.86,13.01,13.28,200533,0
+CVGI.US,D,20070910,000000,13.33,13.33,12.77,13,221858,0
+CVGI.US,D,20070911,000000,13.11,13.2,12.95,13.16,140934,0
+CVGI.US,D,20070912,000000,13.11,13.26,12.71,12.97,213243,0
+CVGI.US,D,20070913,000000,13.06,13.42,12.96,13.15,71127,0
+CVGI.US,D,20070914,000000,12.99,13.24,12.82,13.12,118489,0
+CVGI.US,D,20070917,000000,13.07,13.57,12.79,12.91,91202,0
+CVGI.US,D,20070918,000000,13.01,14.31,12.88,14.2,117483,0
+CVGI.US,D,20070919,000000,14.36,14.98,14.17,14.5,86176,0
+CVGI.US,D,20070920,000000,14.46,14.85,14.05,14.43,59882,0
+CVGI.US,D,20070921,000000,14.59,14.68,13.39,14.17,201978,0
+CVGI.US,D,20070924,000000,14.2,14.43,13.47,13.54,59084,0
+CVGI.US,D,20070925,000000,13.45,13.9,13.06,13.39,70018,0
+CVGI.US,D,20070926,000000,13.42,13.79,12.94,13.15,133361,0
+CVGI.US,D,20070927,000000,13.24,13.3,12.87,13.13,86375,0
+CVGI.US,D,20070928,000000,13.09,13.59,12.78,12.83,89574,0
+CVGI.US,D,20071001,000000,12.6,14.06,12.6,13.85,273686,0
+CVGI.US,D,20071002,000000,13.84,14.07,13.63,13.96,201345,0
+CVGI.US,D,20071003,000000,13.89,14.47,13.09,14.05,160706,0
+CVGI.US,D,20071004,000000,14.08,14.9,13.84,13.98,454963,0
+CVGI.US,D,20071005,000000,14.16,14.81,14.01,14.25,110875,0
+CVGI.US,D,20071008,000000,14.19,14.42,14.04,14.35,118065,0
+CVGI.US,D,20071009,000000,14.42,14.45,14.14,14.39,110021,0
+CVGI.US,D,20071010,000000,14.33,14.39,13.97,14.1,72506,0
+CVGI.US,D,20071011,000000,14.18,14.5,13.94,14.04,66658,0
+CVGI.US,D,20071012,000000,14.03,14.3,13.99,14.06,45208,0
+CVGI.US,D,20071015,000000,14.04,14.04,13.66,13.99,103495,0
+CVGI.US,D,20071016,000000,13.92,14.06,13.71,13.98,137397,0
+CVGI.US,D,20071017,000000,14.2,14.23,13.43,13.8,195208,0
+CVGI.US,D,20071018,000000,13.71,14.05,13.62,14.05,125175,0
+CVGI.US,D,20071019,000000,14.05,14.12,12.95,13.24,152305,0
+CVGI.US,D,20071022,000000,13.1,14.07,12.84,14.02,130386,0
+CVGI.US,D,20071023,000000,14.23,14.23,13.3,13.69,86852,0
+CVGI.US,D,20071024,000000,13.12,13.92,12.56,13,267900,0
+CVGI.US,D,20071025,000000,13.02,13.3,12.87,12.95,174094,0
+CVGI.US,D,20071026,000000,13.16,13.38,12.87,13.06,151166,0
+CVGI.US,D,20071029,000000,13.09,13.6,13,13.4,127037,0
+CVGI.US,D,20071030,000000,13.34,13.79,13.08,13.7,108895,0
+CVGI.US,D,20071031,000000,13.81,14.15,13.26,13.63,83472,0
+CVGI.US,D,20071101,000000,13.47,13.78,12.52,12.65,267019,0
+CVGI.US,D,20071102,000000,12.83,13.06,12.48,12.68,133628,0
+CVGI.US,D,20071105,000000,12.44,12.92,12.31,12.62,96347,0
+CVGI.US,D,20071106,000000,12.67,12.92,12.23,12.9,73310,0
+CVGI.US,D,20071107,000000,12.69,12.72,12.13,12.26,99190,0
+CVGI.US,D,20071108,000000,12.4,12.97,12.11,12.85,73559,0
+CVGI.US,D,20071109,000000,12.63,13.16,12.63,13.03,141729,0
+CVGI.US,D,20071112,000000,13.24,14.09,13.21,13.41,114474,0
+CVGI.US,D,20071113,000000,13.7,14.59,13.61,14.57,117382,0
+CVGI.US,D,20071114,000000,14.73,15.18,14.59,14.95,185964,0
+CVGI.US,D,20071115,000000,14.85,14.97,12.2,14.21,213826,0
+CVGI.US,D,20071116,000000,14.28,14.76,14.21,14.43,155041,0
+CVGI.US,D,20071119,000000,14.28,14.49,13.4,13.51,142942,0
+CVGI.US,D,20071120,000000,13.48,13.93,12.98,13.49,141470,0
+CVGI.US,D,20071121,000000,13.44,14.01,13.28,13.41,73872,0
+CVGI.US,D,20071123,000000,13.56,13.72,13.34,13.55,35521,0
+CVGI.US,D,20071126,000000,13.54,13.63,13.06,13.16,63610,0
+CVGI.US,D,20071127,000000,13.22,13.36,12.53,12.79,84701,0
+CVGI.US,D,20071128,000000,12.94,12.94,12.23,12.8,197738,0
+CVGI.US,D,20071129,000000,12.7,13.26,12.59,12.97,125648,0
+CVGI.US,D,20071130,000000,13.2,13.84,13.04,13.33,126975,0
+CVGI.US,D,20071203,000000,13.3,13.35,12.63,12.72,99751,0
+CVGI.US,D,20071204,000000,12.55,12.55,12.13,12.21,72541,0
+CVGI.US,D,20071205,000000,12.45,13.14,12.44,12.87,122403,0
+CVGI.US,D,20071206,000000,12.86,13.92,12.86,13.89,189170,0
+CVGI.US,D,20071207,000000,13.92,13.92,12.68,13.14,160019,0
+CVGI.US,D,20071210,000000,13.15,13.91,13.05,13.78,189469,0
+CVGI.US,D,20071211,000000,13.88,14.45,13.33,13.46,240607,0
+CVGI.US,D,20071212,000000,14.01,14.32,13.63,14.01,167834,0
+CVGI.US,D,20071213,000000,13.85,14.69,13.64,14.45,116567,0
+CVGI.US,D,20071214,000000,14.21,14.28,13.31,13.85,253745,0
+CVGI.US,D,20071217,000000,13.74,15.02,13.56,14.32,143494,0
+CVGI.US,D,20071218,000000,14.54,14.86,13.25,14.85,196413,0
+CVGI.US,D,20071219,000000,14.79,14.88,14.36,14.65,88071,0
+CVGI.US,D,20071220,000000,14.84,15.18,14.35,15.18,138791,0
+CVGI.US,D,20071221,000000,15.45,16.28,15.28,15.94,262508,0
+CVGI.US,D,20071224,000000,16.08,16.38,15.94,16.11,41812,0
+CVGI.US,D,20071226,000000,15.91,16.18,15.6,16.02,102585,0
+CVGI.US,D,20071227,000000,16.01,16.34,14.96,15.02,102401,0
+CVGI.US,D,20071228,000000,15.31,15.53,14.71,14.86,124314,0
+CVGI.US,D,20071231,000000,14.76,14.97,14.14,14.5,108475,0
+CVGI.US,D,20080102,000000,14.42,14.86,13.69,13.77,130972,0
+CVGI.US,D,20080103,000000,13.74,13.95,13.25,13.26,119332,0
+CVGI.US,D,20080104,000000,13.06,13.24,12.32,12.32,178744,0
+CVGI.US,D,20080107,000000,12.4,12.9,12.21,12.55,265919,0
+CVGI.US,D,20080108,000000,12.59,13.42,12,12.15,121335,0
+CVGI.US,D,20080109,000000,12.1,12.33,11.53,11.99,160971,0
+CVGI.US,D,20080110,000000,11.79,12.7,11.58,12.25,173372,0
+CVGI.US,D,20080111,000000,11.06,11.2,9.93,10,540550,0
+CVGI.US,D,20080114,000000,10.12,10.38,9.59,10.24,364857,0
+CVGI.US,D,20080115,000000,10.04,10.04,9.1,9.28,161460,0
+CVGI.US,D,20080116,000000,9.25,9.97,9.22,9.67,115956,0
+CVGI.US,D,20080117,000000,9.71,10.11,9.33,9.42,136648,0
+CVGI.US,D,20080118,000000,9.45,10.64,9.32,9.86,278298,0
+CVGI.US,D,20080122,000000,9.43,9.93,9.36,9.82,154458,0
+CVGI.US,D,20080123,000000,9.57,10.4,9.35,10.29,209201,0
+CVGI.US,D,20080124,000000,10.33,10.33,9.81,9.97,166314,0
+CVGI.US,D,20080125,000000,10.15,10.19,9.9,10.03,155831,0
+CVGI.US,D,20080128,000000,9.99,10.54,9.71,9.98,310258,0
+CVGI.US,D,20080129,000000,10.03,10.81,10.03,10.14,143188,0
+CVGI.US,D,20080130,000000,10.05,10.25,9.65,9.65,103261,0
+CVGI.US,D,20080131,000000,9.43,10.05,9.42,10,139919,0
+CVGI.US,D,20080201,000000,10.06,10.76,10.06,10.62,126852,0
+CVGI.US,D,20080204,000000,10.57,10.57,10.03,10.05,193550,0
+CVGI.US,D,20080205,000000,9.83,10.3,9.77,9.8,137353,0
+CVGI.US,D,20080206,000000,9.66,10.23,9.38,9.54,143171,0
+CVGI.US,D,20080207,000000,8.9,9.94,8.9,9.59,228795,0
+CVGI.US,D,20080208,000000,9.5,10.27,8.93,9.73,359189,0
+CVGI.US,D,20080211,000000,9.72,9.72,9.3,9.33,110256,0
+CVGI.US,D,20080212,000000,9.39,9.47,9.24,9.39,303347,0
+CVGI.US,D,20080213,000000,9.52,9.91,9.42,9.72,301086,0
+CVGI.US,D,20080214,000000,9.74,9.81,9.18,9.28,174881,0
+CVGI.US,D,20080215,000000,9.19,9.81,8.79,9.57,276516,0
+CVGI.US,D,20080219,000000,9.72,9.78,9.33,9.51,150455,0
+CVGI.US,D,20080220,000000,9.43,9.67,9.42,9.65,124855,0
+CVGI.US,D,20080221,000000,9.72,9.95,9.45,9.78,453739,0
+CVGI.US,D,20080222,000000,9.78,9.84,9.45,9.79,193697,0
+CVGI.US,D,20080225,000000,9.77,10.31,9.77,10.01,104763,0
+CVGI.US,D,20080226,000000,9.94,10.53,9.77,10.04,189727,0
+CVGI.US,D,20080227,000000,9.92,10.02,9.64,9.75,117348,0
+CVGI.US,D,20080228,000000,9.65,9.87,9.56,9.75,134210,0
+CVGI.US,D,20080229,000000,9.61,9.86,9.31,9.36,162158,0
+CVGI.US,D,20080303,000000,9.35,9.68,9.18,9.39,97096,0
+CVGI.US,D,20080304,000000,9.27,9.3,9.07,9.22,101379,0
+CVGI.US,D,20080305,000000,9.28,9.42,9,9.09,56379,0
+CVGI.US,D,20080306,000000,9.02,9.2,8.64,8.64,107678,0
+CVGI.US,D,20080307,000000,8.52,8.7,8.42,8.42,57661,0
+CVGI.US,D,20080310,000000,8.47,8.75,8.04,8.05,49984,0
+CVGI.US,D,20080311,000000,8.88,9.22,8.25,8.6,264997,0
+CVGI.US,D,20080312,000000,8.63,9.38,8.35,8.49,172099,0
+CVGI.US,D,20080313,000000,8.36,8.62,8.07,8.56,208185,0
+CVGI.US,D,20080314,000000,8.65,8.69,8.01,8.05,125165,0
+CVGI.US,D,20080317,000000,8.03,8.54,7.89,8.27,103862,0
+CVGI.US,D,20080318,000000,8.56,8.87,8.26,8.66,623121,0
+CVGI.US,D,20080319,000000,8.74,9,8.29,8.29,99138,0
+CVGI.US,D,20080320,000000,8.42,8.51,8.18,8.4,374909,0
+CVGI.US,D,20080324,000000,8.46,9.3,8.27,8.94,232226,0
+CVGI.US,D,20080325,000000,8.95,9.65,8.61,9.49,113574,0
+CVGI.US,D,20080326,000000,9.43,9.47,9.19,9.46,64027,0
+CVGI.US,D,20080327,000000,9.52,9.52,9.23,9.29,64779,0
+CVGI.US,D,20080328,000000,9.18,9.32,9,9.22,97700,0
+CVGI.US,D,20080331,000000,9.58,10.73,9.49,9.91,276826,0
+CVGI.US,D,20080401,000000,10.07,10.37,9.9,10.25,299497,0
+CVGI.US,D,20080402,000000,10.42,10.75,10.27,10.58,195870,0
+CVGI.US,D,20080403,000000,10.49,10.75,10.22,10.31,228312,0
+CVGI.US,D,20080404,000000,10.36,10.59,10.16,10.24,74340,0
+CVGI.US,D,20080407,000000,10.31,10.65,10.18,10.5,51476,0
+CVGI.US,D,20080408,000000,10.4,10.65,9.62,10.59,45973,0
+CVGI.US,D,20080409,000000,10.59,10.59,9.65,9.69,108305,0
+CVGI.US,D,20080410,000000,9.7,10.61,9.41,10.04,137203,0
+CVGI.US,D,20080411,000000,9.92,9.92,9.13,9.13,99700,0
+CVGI.US,D,20080414,000000,9.14,9.15,8.87,8.88,55025,0
+CVGI.US,D,20080415,000000,8.96,9.29,8.84,9.29,33215,0
+CVGI.US,D,20080416,000000,9.4,10.82,9.12,10.6,436825,0
+CVGI.US,D,20080417,000000,10.57,10.8,9.9,10,138700,0
+CVGI.US,D,20080418,000000,10.24,10.56,10.03,10.12,108060,0
+CVGI.US,D,20080421,000000,10.02,10.46,9.88,10.03,96350,0
+CVGI.US,D,20080422,000000,9.96,10.09,9.78,10.02,131233,0
+CVGI.US,D,20080423,000000,10.17,10.17,9.66,9.87,70619,0
+CVGI.US,D,20080424,000000,10.23,11.62,9,10.76,192671,0
+CVGI.US,D,20080425,000000,10.9,11.47,10.39,11.33,103802,0
+CVGI.US,D,20080428,000000,11.34,12.36,11.34,12.1,189015,0
+CVGI.US,D,20080429,000000,12.14,12.42,11.31,12.1,116623,0
+CVGI.US,D,20080430,000000,12.16,12.72,12,12.05,112260,0
+CVGI.US,D,20080501,000000,12.02,12.82,12.02,12.64,84953,0
+CVGI.US,D,20080502,000000,12.81,12.88,12.16,12.43,133500,0
+CVGI.US,D,20080505,000000,13.04,14.42,12.81,12.89,217477,0
+CVGI.US,D,20080506,000000,12.79,13.39,12.63,13.29,114118,0
+CVGI.US,D,20080507,000000,13.33,13.51,12.7,12.89,45006,0
+CVGI.US,D,20080508,000000,12.92,12.92,12.25,12.55,68855,0
+CVGI.US,D,20080509,000000,12.33,12.91,12.22,12.7,77973,0
+CVGI.US,D,20080512,000000,12.76,13.07,12.74,13.01,197931,0
+CVGI.US,D,20080513,000000,13.06,13.7,12.99,12.99,116388,0
+CVGI.US,D,20080514,000000,13.01,13.2,12.71,12.87,118913,0
+CVGI.US,D,20080515,000000,12.85,13.23,12.66,12.85,144552,0
+CVGI.US,D,20080516,000000,12.92,12.92,12.1,12.5,158607,0
+CVGI.US,D,20080519,000000,12.47,13.17,12.4,12.6,152060,0
+CVGI.US,D,20080520,000000,12.52,12.99,12,12.69,129976,0
+CVGI.US,D,20080521,000000,12.74,13.68,12.74,12.99,83800,0
+CVGI.US,D,20080522,000000,13.02,13.78,13.02,13.28,128141,0
+CVGI.US,D,20080523,000000,13.22,13.72,13.22,13.34,154052,0
+CVGI.US,D,20080527,000000,13.38,13.64,13.25,13.47,146965,0
+CVGI.US,D,20080528,000000,13.55,13.82,13.32,13.62,84420,0
+CVGI.US,D,20080529,000000,13.57,14,13.51,13.74,218016,0
+CVGI.US,D,20080530,000000,13.76,14.03,13.6,13.94,231825,0
+CVGI.US,D,20080602,000000,13.9,14.03,13.36,13.63,76670,0
+CVGI.US,D,20080603,000000,13.48,13.98,13.29,13.36,109306,0
+CVGI.US,D,20080604,000000,13.23,13.51,12.91,13.03,102189,0
+CVGI.US,D,20080605,000000,13.09,13.71,13,13.29,195546,0
+CVGI.US,D,20080606,000000,13.19,13.41,12.55,12.56,96723,0
+CVGI.US,D,20080609,000000,12.59,12.85,12.53,12.7,89260,0
+CVGI.US,D,20080610,000000,12.5,13.15,12.27,12.31,83213,0
+CVGI.US,D,20080611,000000,12.25,12.3,12.05,12.1,76750,0
+CVGI.US,D,20080612,000000,12.25,12.82,12.25,12.37,47029,0
+CVGI.US,D,20080613,000000,12.56,13.12,12.5,12.71,54566,0
+CVGI.US,D,20080616,000000,12.67,12.7,12.13,12.21,85255,0
+CVGI.US,D,20080617,000000,12.27,12.29,11.79,11.81,46231,0
+CVGI.US,D,20080618,000000,11.77,11.78,10.94,11.02,74622,0
+CVGI.US,D,20080619,000000,10.99,11.26,10.86,11.26,56472,0
+CVGI.US,D,20080620,000000,11.21,11.46,10.6,10.87,196198,0
+CVGI.US,D,20080623,000000,10.98,11.09,10.72,11.05,50216,0
+CVGI.US,D,20080624,000000,10.96,11.7,10.72,10.81,101922,0
+CVGI.US,D,20080625,000000,10.82,10.98,10.51,10.64,57675,0
+CVGI.US,D,20080626,000000,10.55,10.76,10.1,10.65,118049,0
+CVGI.US,D,20080627,000000,10.6,10.89,9.96,9.97,263552,0
+CVGI.US,D,20080630,000000,10.01,10.23,9.29,9.35,154107,0
+CVGI.US,D,20080701,000000,9.19,9.66,9.06,9.2,137132,0
+CVGI.US,D,20080702,000000,9.3,9.45,8.79,8.82,124737,0
+CVGI.US,D,20080703,000000,8.91,9.51,8.62,9.28,47272,0
+CVGI.US,D,20080707,000000,9.37,9.78,9.15,9.5,163173,0
+CVGI.US,D,20080708,000000,9.53,10.98,9.32,10.78,162869,0
+CVGI.US,D,20080709,000000,10.78,10.95,9.83,9.83,130401,0
+CVGI.US,D,20080710,000000,9.81,10.25,9.67,10.19,91505,0
+CVGI.US,D,20080711,000000,10.07,10.59,9.74,10.5,92919,0
+CVGI.US,D,20080714,000000,10.72,10.77,10.13,10.38,68650,0
+CVGI.US,D,20080715,000000,10.22,11.44,10.08,11,78276,0
+CVGI.US,D,20080716,000000,10.87,11.98,10.87,11.96,99340,0
+CVGI.US,D,20080717,000000,12.01,13.1,11.62,13.06,190642,0
+CVGI.US,D,20080718,000000,13.12,13.12,11.19,11.62,128367,0
+CVGI.US,D,20080721,000000,11.65,12.73,11.35,11.95,93061,0
+CVGI.US,D,20080722,000000,11.33,12.78,11.33,12.67,138937,0
+CVGI.US,D,20080723,000000,13.1,14.21,11.8,11.96,318899,0
+CVGI.US,D,20080724,000000,11.94,12.45,10.45,10.56,290711,0
+CVGI.US,D,20080725,000000,10.67,11.34,10.56,10.99,196061,0
+CVGI.US,D,20080728,000000,10.92,11.32,9.51,9.59,173273,0
+CVGI.US,D,20080729,000000,9.26,9.67,8.6,9.6,319964,0
+CVGI.US,D,20080730,000000,9.69,10.46,9.37,10.01,190160,0
+CVGI.US,D,20080731,000000,9.76,10,9.49,9.67,172364,0
+CVGI.US,D,20080801,000000,9.73,10.02,9.12,9.86,116232,0
+CVGI.US,D,20080804,000000,10.08,10.08,8.97,9.03,285380,0
+CVGI.US,D,20080805,000000,9.21,9.53,8.9,9.45,127549,0
+CVGI.US,D,20080806,000000,9.37,9.37,8.84,9.28,172253,0
+CVGI.US,D,20080807,000000,9.1,9.5,8.85,9.03,120066,0
+CVGI.US,D,20080808,000000,9.08,10.35,8.93,9.97,111625,0
+CVGI.US,D,20080811,000000,9.96,10.39,9.64,10.1,169330,0
+CVGI.US,D,20080812,000000,10.06,10.65,9.99,10.37,164363,0
+CVGI.US,D,20080813,000000,10.36,10.74,10.36,10.52,107151,0
+CVGI.US,D,20080814,000000,10.41,11,9.66,10.78,67605,0
+CVGI.US,D,20080815,000000,10.98,11.41,10.61,10.93,174468,0
+CVGI.US,D,20080818,000000,10.99,11.25,10.64,10.87,244336,0
+CVGI.US,D,20080819,000000,10.71,11.08,10.58,10.67,101516,0
+CVGI.US,D,20080820,000000,10.77,11.12,10.45,10.86,90843,0
+CVGI.US,D,20080821,000000,10.72,10.87,10.48,10.64,91763,0
+CVGI.US,D,20080822,000000,10.75,11.06,10.75,10.94,79185,0
+CVGI.US,D,20080825,000000,10.86,10.86,10.11,10.37,120800,0
+CVGI.US,D,20080826,000000,10.4,11.1,9.72,9.98,84979,0
+CVGI.US,D,20080827,000000,9.96,9.96,9.26,9.81,151783,0
+CVGI.US,D,20080828,000000,9.85,10.59,9.46,10.45,159173,0
+CVGI.US,D,20080829,000000,10.4,10.5,9.8,10.24,130068,0
+CVGI.US,D,20080902,000000,10.53,10.69,9.45,9.53,135061,0
+CVGI.US,D,20080903,000000,9.53,9.95,9.23,9.53,141539,0
+CVGI.US,D,20080904,000000,9.42,9.43,8.91,8.91,133884,0
+CVGI.US,D,20080905,000000,8.88,9.14,8.7,8.98,102773,0
+CVGI.US,D,20080908,000000,9.58,9.75,9.1,9.74,73343,0
+CVGI.US,D,20080909,000000,9.73,9.95,9.06,9.21,126412,0
+CVGI.US,D,20080910,000000,9.49,9.59,9.19,9.39,81474,0
+CVGI.US,D,20080911,000000,9.15,9.55,9.05,9.51,101769,0
+CVGI.US,D,20080912,000000,9.41,10.36,9.09,10.08,109836,0
+CVGI.US,D,20080915,000000,9.6,10.03,9.36,9.37,94830,0
+CVGI.US,D,20080916,000000,8.94,9.64,8.8,9.59,178391,0
+CVGI.US,D,20080917,000000,9.42,9.85,8.97,9.55,220312,0
+CVGI.US,D,20080918,000000,9.95,11.19,9.12,10.53,239118,0
+CVGI.US,D,20080919,000000,11.08,11.08,10.01,10.9,437183,0
+CVGI.US,D,20080922,000000,10.91,11.49,10.19,10.77,240401,0
+CVGI.US,D,20080923,000000,10.83,10.83,10.21,10.23,131713,0
+CVGI.US,D,20080924,000000,10.27,10.96,9.2,9.39,120413,0
+CVGI.US,D,20080925,000000,9.4,9.5,9.02,9.18,271759,0
+CVGI.US,D,20080926,000000,8.99,9.02,8.72,8.86,223420,0
+CVGI.US,D,20080929,000000,8.61,8.68,7.8,8.03,139600,0
+CVGI.US,D,20080930,000000,8.18,8.18,7.11,7.11,249188,0
+CVGI.US,D,20081001,000000,7.13,7.2,6.52,6.66,137428,0
+CVGI.US,D,20081002,000000,6.61,6.61,5.96,6.27,115647,0
+CVGI.US,D,20081003,000000,6.42,6.54,5.55,5.82,213470,0
+CVGI.US,D,20081006,000000,5.57,5.86,4.72,4.72,186458,0
+CVGI.US,D,20081007,000000,4.86,5,3.98,4.02,173098,0
+CVGI.US,D,20081008,000000,3.83,3.9,2.39,3,516829,0
+CVGI.US,D,20081009,000000,3.13,3.41,2.52,2.54,311034,0
+CVGI.US,D,20081010,000000,2.35,2.4,1.6,1.77,277205,0
+CVGI.US,D,20081013,000000,2,2,1.25,1.73,809561,0
+CVGI.US,D,20081014,000000,1.83,1.83,1.51,1.62,408057,0
+CVGI.US,D,20081015,000000,1.59,1.67,1.08,1.1,261332,0
+CVGI.US,D,20081016,000000,1.15,1.56,1.08,1.5,324014,0
+CVGI.US,D,20081017,000000,1.41,2.99,1.26,1.64,418468,0
+CVGI.US,D,20081020,000000,1.67,2.31,1.63,2.24,488162,0
+CVGI.US,D,20081021,000000,2.26,2.46,2.05,2.16,543731,0
+CVGI.US,D,20081022,000000,1.87,2.09,1.6,1.72,445959,0
+CVGI.US,D,20081023,000000,1.55,1.72,1.3,1.36,390468,0
+CVGI.US,D,20081024,000000,1.2,1.4,1.15,1.23,322177,0
+CVGI.US,D,20081027,000000,1.21,1.26,1.05,1.09,228634,0
+CVGI.US,D,20081028,000000,1.15,1.24,1.11,1.17,188048,0
+CVGI.US,D,20081029,000000,1.23,1.28,1.1,1.11,123474,0
+CVGI.US,D,20081030,000000,1.18,1.43,1.13,1.36,410983,0
+CVGI.US,D,20081031,000000,1.38,1.42,1.33,1.33,270500,0
+CVGI.US,D,20081103,000000,1.27,1.46,1.25,1.41,216147,0
+CVGI.US,D,20081104,000000,1.5,1.6,1.25,1.3,473486,0
+CVGI.US,D,20081105,000000,1.3,1.49,1.21,1.27,371497,0
+CVGI.US,D,20081106,000000,1.18,1.26,1.04,1.12,325246,0
+CVGI.US,D,20081107,000000,1.14,1.43,1.11,1.22,219425,0
+CVGI.US,D,20081110,000000,1.28,1.43,1.14,1.14,106217,0
+CVGI.US,D,20081111,000000,1.17,1.29,1.08,1.1,166561,0
+CVGI.US,D,20081112,000000,1.08,1.11,0.92,1.07,306473,0
+CVGI.US,D,20081113,000000,1.07,1.24,1.06,1.23,260499,0
+CVGI.US,D,20081114,000000,1.19,1.23,1,1.15,158252,0
+CVGI.US,D,20081117,000000,1.13,1.23,1.13,1.17,135690,0
+CVGI.US,D,20081118,000000,1.17,1.25,1.16,1.21,158791,0
+CVGI.US,D,20081119,000000,1.21,1.26,1.09,1.11,146874,0
+CVGI.US,D,20081120,000000,1.1,1.12,1.01,1.03,152620,0
+CVGI.US,D,20081121,000000,1.05,1.08,0.97,1.02,186871,0
+CVGI.US,D,20081124,000000,1.05,1.16,0.94,1.04,142940,0
+CVGI.US,D,20081125,000000,1.05,1.05,0.88,0.9,228709,0
+CVGI.US,D,20081126,000000,0.9,1.08,0.87,1.06,351839,0
+CVGI.US,D,20081128,000000,1.06,1.19,1.02,1.12,580543,0
+CVGI.US,D,20081201,000000,1.14,1.25,1.01,1.08,330697,0
+CVGI.US,D,20081202,000000,1.12,1.3,1.08,1.15,573420,0
+CVGI.US,D,20081203,000000,1.13,1.27,1.13,1.19,249271,0
+CVGI.US,D,20081204,000000,1.18,1.21,0.92,1.16,381843,0
+CVGI.US,D,20081205,000000,1.13,1.19,1.08,1.19,273808,0
+CVGI.US,D,20081208,000000,1.18,1.41,1.06,1.3,380393,0
+CVGI.US,D,20081209,000000,1.26,1.35,1.15,1.32,211534,0
+CVGI.US,D,20081210,000000,1.38,1.39,1.28,1.29,269221,0
+CVGI.US,D,20081211,000000,1.26,1.43,1.19,1.21,134842,0
+CVGI.US,D,20081212,000000,1.17,1.2,1.05,1.2,98585,0
+CVGI.US,D,20081215,000000,1.21,1.22,1.11,1.11,106288,0
+CVGI.US,D,20081216,000000,1.15,1.2,1.03,1.1,120036,0
+CVGI.US,D,20081217,000000,1.1,1.15,1,1,108538,0
+CVGI.US,D,20081218,000000,1.05,1.06,0.9,0.91,115809,0
+CVGI.US,D,20081219,000000,0.98,1.01,0.93,1,250535,0
+CVGI.US,D,20081222,000000,1,1.02,0.91,0.93,142378,0
+CVGI.US,D,20081223,000000,0.78,0.95,0.78,0.91,159321,0
+CVGI.US,D,20081224,000000,0.92,0.95,0.88,0.9,50583,0
+CVGI.US,D,20081226,000000,0.91,0.93,0.87,0.9,13530,0
+CVGI.US,D,20081229,000000,0.89,0.9,0.78,0.82,74381,0
+CVGI.US,D,20081230,000000,0.85,0.9,0.78,0.83,155145,0
+CVGI.US,D,20081231,000000,0.82,0.98,0.81,0.93,140247,0
+CVGI.US,D,20090102,000000,0.92,0.95,0.87,0.92,225599,0
+CVGI.US,D,20090105,000000,0.93,0.93,0.86,0.86,311492,0
+CVGI.US,D,20090106,000000,0.86,0.97,0.86,0.93,339457,0
+CVGI.US,D,20090107,000000,0.91,0.94,0.88,0.92,132336,0
+CVGI.US,D,20090108,000000,1,1.38,0.95,1.15,403674,0
+CVGI.US,D,20090109,000000,1.19,1.6,1.18,1.43,568583,0
+CVGI.US,D,20090112,000000,1.5,1.62,1.35,1.45,401509,0
+CVGI.US,D,20090113,000000,1.4,1.55,1.22,1.32,237002,0
+CVGI.US,D,20090114,000000,1.27,1.34,1.23,1.26,109285,0
+CVGI.US,D,20090115,000000,1.25,1.3,1.12,1.3,64408,0
+CVGI.US,D,20090116,000000,1.3,1.33,1.17,1.2,81938,0
+CVGI.US,D,20090120,000000,1.18,1.18,1.05,1.05,48502,0
+CVGI.US,D,20090121,000000,1.07,1.16,1.06,1.15,68599,0
+CVGI.US,D,20090122,000000,1.18,1.22,1.03,1.03,97972,0
+CVGI.US,D,20090123,000000,1,1.2,1,1.01,94404,0
+CVGI.US,D,20090126,000000,1.01,1.13,0.96,1.02,51924,0
+CVGI.US,D,20090127,000000,1.02,1.15,0.96,0.98,40791,0
+CVGI.US,D,20090128,000000,1,1.02,0.97,0.99,34134,0
+CVGI.US,D,20090129,000000,0.98,1.07,0.93,0.93,35395,0
+CVGI.US,D,20090130,000000,0.95,1.02,0.95,1,43147,0
+CVGI.US,D,20090202,000000,1,1.13,0.96,1.13,88420,0
+CVGI.US,D,20090203,000000,1.14,1.15,1.06,1.1,25154,0
+CVGI.US,D,20090204,000000,1.09,1.13,0.9,0.93,100779,0
+CVGI.US,D,20090205,000000,0.95,0.95,0.91,0.92,54982,0
+CVGI.US,D,20090206,000000,0.91,0.96,0.91,0.94,38991,0
+CVGI.US,D,20090209,000000,0.94,1.28,0.94,1.01,70132,0
+CVGI.US,D,20090210,000000,0.99,1.09,0.92,0.92,39192,0
+CVGI.US,D,20090211,000000,1,1,0.96,0.97,11973,0
+CVGI.US,D,20090212,000000,0.95,1.08,0.93,0.97,71308,0
+CVGI.US,D,20090213,000000,0.97,1,0.92,0.96,98303,0
+CVGI.US,D,20090217,000000,0.95,1,0.92,0.92,78657,0
+CVGI.US,D,20090218,000000,0.93,0.94,0.8,0.9,60228,0
+CVGI.US,D,20090219,000000,0.91,1.08,0.86,0.86,72511,0
+CVGI.US,D,20090220,000000,0.84,0.84,0.78,0.78,42440,0
+CVGI.US,D,20090223,000000,0.79,0.84,0.66,0.67,49466,0
+CVGI.US,D,20090224,000000,0.68,0.94,0.68,0.94,59353,0
+CVGI.US,D,20090225,000000,0.93,0.94,0.69,0.69,76592,0
+CVGI.US,D,20090226,000000,0.69,0.81,0.69,0.71,71424,0
+CVGI.US,D,20090227,000000,0.7,0.71,0.61,0.63,301919,0
+CVGI.US,D,20090302,000000,0.59,0.7,0.59,0.66,126771,0
+CVGI.US,D,20090303,000000,0.68,0.7,0.44,0.48,67579,0
+CVGI.US,D,20090304,000000,0.5,0.6,0.48,0.52,378825,0
+CVGI.US,D,20090305,000000,0.55,0.57,0.49,0.52,106164,0
+CVGI.US,D,20090306,000000,0.52,0.52,0.42,0.47,69902,0
+CVGI.US,D,20090309,000000,0.47,0.57,0.4,0.52,47957,0
+CVGI.US,D,20090310,000000,0.55,0.69,0.55,0.69,43506,0
+CVGI.US,D,20090311,000000,0.69,0.69,0.57,0.58,32475,0
+CVGI.US,D,20090312,000000,0.57,0.63,0.5,0.61,62144,0
+CVGI.US,D,20090313,000000,0.61,0.61,0.53,0.55,36396,0
+CVGI.US,D,20090316,000000,0.57,0.59,0.5,0.5,33326,0
+CVGI.US,D,20090317,000000,0.51,0.65,0.48,0.5,133464,0
+CVGI.US,D,20090318,000000,0.55,0.88,0.5,0.86,161217,0
+CVGI.US,D,20090319,000000,0.88,0.88,0.81,0.82,66367,0
+CVGI.US,D,20090320,000000,0.84,0.84,0.74,0.8,194258,0
+CVGI.US,D,20090323,000000,0.8,0.91,0.74,0.85,115230,0
+CVGI.US,D,20090324,000000,0.84,0.84,0.75,0.75,36713,0
+CVGI.US,D,20090325,000000,0.77,0.81,0.69,0.7,85762,0
+CVGI.US,D,20090326,000000,0.72,0.75,0.67,0.72,78052,0
+CVGI.US,D,20090327,000000,0.69,0.69,0.61,0.62,49948,0
+CVGI.US,D,20090330,000000,0.62,0.62,0.55,0.55,39628,0
+CVGI.US,D,20090331,000000,0.55,0.63,0.55,0.55,65660,0
+CVGI.US,D,20090401,000000,0.56,0.72,0.51,0.55,101271,0
+CVGI.US,D,20090402,000000,0.55,0.71,0.54,0.63,116440,0
+CVGI.US,D,20090403,000000,0.65,0.71,0.52,0.52,109932,0
+CVGI.US,D,20090406,000000,0.6,0.61,0.55,0.56,144968,0
+CVGI.US,D,20090407,000000,0.57,0.58,0.52,0.53,154873,0
+CVGI.US,D,20090408,000000,0.53,0.58,0.51,0.55,138649,0
+CVGI.US,D,20090409,000000,0.59,0.78,0.56,0.6,288843,0
+CVGI.US,D,20090413,000000,0.62,0.7,0.59,0.7,171232,0
+CVGI.US,D,20090414,000000,0.75,0.83,0.71,0.78,207529,0
+CVGI.US,D,20090415,000000,0.78,0.84,0.76,0.78,147240,0
+CVGI.US,D,20090416,000000,0.8,0.88,0.8,0.85,153386,0
+CVGI.US,D,20090417,000000,0.88,0.91,0.84,0.88,130621,0
+CVGI.US,D,20090420,000000,0.87,0.87,0.74,0.79,158914,0
+CVGI.US,D,20090421,000000,0.88,0.88,0.77,0.88,62357,0
+CVGI.US,D,20090422,000000,0.85,0.9,0.78,0.8,728123,0
+CVGI.US,D,20090423,000000,0.81,0.82,0.75,0.81,209966,0
+CVGI.US,D,20090424,000000,0.87,1.68,0.81,1.26,330441,0
+CVGI.US,D,20090427,000000,1.22,1.26,1.16,1.18,112509,0
+CVGI.US,D,20090428,000000,1.25,1.3,1.22,1.27,53205,0
+CVGI.US,D,20090429,000000,1.29,1.31,1.02,1.31,137324,0
+CVGI.US,D,20090430,000000,1.2,1.29,0.87,0.96,404003,0
+CVGI.US,D,20090501,000000,1.08,1.08,0.95,1.04,204831,0
+CVGI.US,D,20090504,000000,1.08,1.1,1.03,1.06,130956,0
+CVGI.US,D,20090505,000000,1.02,1.09,1.02,1.07,105965,0
+CVGI.US,D,20090506,000000,1.13,1.26,1.04,1.25,306299,0
+CVGI.US,D,20090507,000000,1.3,1.37,1.16,1.23,205790,0
+CVGI.US,D,20090508,000000,1.23,1.94,1.2,1.7,728776,0
+CVGI.US,D,20090511,000000,1.69,1.7,1.49,1.5,220080,0
+CVGI.US,D,20090512,000000,1.58,1.58,1.3,1.44,367571,0
+CVGI.US,D,20090513,000000,1.4,1.4,1.25,1.31,279998,0
+CVGI.US,D,20090514,000000,1.31,1.41,1.23,1.35,183122,0
+CVGI.US,D,20090515,000000,1.35,1.35,1.07,1.14,283698,0
+CVGI.US,D,20090518,000000,1.17,1.32,1.1,1.14,113293,0
+CVGI.US,D,20090519,000000,1.15,1.21,1.11,1.15,101488,0
+CVGI.US,D,20090520,000000,1.16,1.29,1.12,1.15,173100,0
+CVGI.US,D,20090521,000000,1.15,1.19,1.11,1.14,116840,0
+CVGI.US,D,20090522,000000,1.15,1.17,1.05,1.06,128925,0
+CVGI.US,D,20090526,000000,1.06,1.17,1.06,1.15,93126,0
+CVGI.US,D,20090527,000000,1.15,1.21,1.09,1.1,117701,0
+CVGI.US,D,20090528,000000,1.12,1.18,1.06,1.08,86332,0
+CVGI.US,D,20090529,000000,1.09,1.27,1.09,1.26,159841,0
+CVGI.US,D,20090601,000000,1.25,1.3,1.09,1.15,555429,0
+CVGI.US,D,20090602,000000,1.15,1.19,1.1,1.13,164984,0
+CVGI.US,D,20090603,000000,1.12,1.16,1.12,1.15,97551,0
+CVGI.US,D,20090604,000000,1.15,1.19,1.12,1.14,170449,0
+CVGI.US,D,20090605,000000,1.15,1.19,1.08,1.12,209917,0
+CVGI.US,D,20090608,000000,1.09,1.12,1.06,1.07,89464,0
+CVGI.US,D,20090609,000000,1.07,1.17,0.94,1.06,459147,0
+CVGI.US,D,20090610,000000,1.08,1.4,1.08,1.26,1790424,0
+CVGI.US,D,20090611,000000,1.29,1.6,1.18,1.25,828136,0
+CVGI.US,D,20090612,000000,1.23,1.48,1.18,1.4,349688,0
+CVGI.US,D,20090615,000000,1.38,1.38,1.28,1.34,216722,0
+CVGI.US,D,20090616,000000,1.4,1.46,1.25,1.29,299114,0
+CVGI.US,D,20090617,000000,1.28,1.28,1.13,1.2,282973,0
+CVGI.US,D,20090618,000000,1.23,1.31,1.17,1.25,163009,0
+CVGI.US,D,20090619,000000,1.28,1.36,1.24,1.3,241825,0
+CVGI.US,D,20090622,000000,1.34,1.38,1.17,1.36,420298,0
+CVGI.US,D,20090623,000000,1.33,1.62,1.2,1.62,486201,0
+CVGI.US,D,20090624,000000,1.62,1.73,1.45,1.52,349037,0
+CVGI.US,D,20090625,000000,1.5,1.77,1.5,1.68,321879,0
+CVGI.US,D,20090626,000000,1.77,1.93,1.62,1.62,3725595,0
+CVGI.US,D,20090629,000000,1.62,1.68,1.39,1.42,404530,0
+CVGI.US,D,20090630,000000,1.39,1.54,1.37,1.44,205375,0
+CVGI.US,D,20090701,000000,1.48,1.78,1.45,1.66,288106,0
+CVGI.US,D,20090702,000000,1.65,1.89,1.55,1.64,231905,0
+CVGI.US,D,20090706,000000,1.6,1.6,1.41,1.48,229056,0
+CVGI.US,D,20090707,000000,1.49,1.5,1.35,1.35,91529,0
+CVGI.US,D,20090708,000000,1.36,1.5,1.25,1.29,204876,0
+CVGI.US,D,20090709,000000,1.3,1.47,1.24,1.32,224742,0
+CVGI.US,D,20090710,000000,1.37,1.4,1.3,1.32,144805,0
+CVGI.US,D,20090713,000000,1.34,1.34,1.27,1.28,160454,0
+CVGI.US,D,20090714,000000,1.33,1.47,1.28,1.38,361165,0
+CVGI.US,D,20090715,000000,1.4,1.45,1.35,1.42,119786,0
+CVGI.US,D,20090716,000000,1.41,1.41,1.38,1.4,40282,0
+CVGI.US,D,20090717,000000,1.4,1.5,1.4,1.4,101825,0
+CVGI.US,D,20090720,000000,1.4,1.46,1.4,1.4,125600,0
+CVGI.US,D,20090721,000000,1.45,1.45,1.4,1.43,96077,0
+CVGI.US,D,20090722,000000,1.43,1.47,1.4,1.44,132035,0
+CVGI.US,D,20090723,000000,1.47,1.64,1.45,1.59,213427,0
+CVGI.US,D,20090724,000000,1.52,1.6,1.52,1.58,111195,0
+CVGI.US,D,20090727,000000,1.61,1.81,1.61,1.76,300738,0
+CVGI.US,D,20090728,000000,1.81,1.81,1.63,1.65,337577,0
+CVGI.US,D,20090729,000000,1.63,1.68,1.53,1.66,92500,0
+CVGI.US,D,20090730,000000,1.68,1.79,1.56,1.74,121730,0
+CVGI.US,D,20090731,000000,1.69,2.1,1.65,2.01,462257,0
+CVGI.US,D,20090803,000000,2.19,3.76,2.11,3.5,2356399,0
+CVGI.US,D,20090804,000000,3.63,4.15,3.16,3.48,1616306,0
+CVGI.US,D,20090805,000000,2.9,3.35,2.64,3.13,805250,0
+CVGI.US,D,20090806,000000,3.13,4.08,3,3.58,639188,0
+CVGI.US,D,20090807,000000,3.5,4.5,3.27,4.27,928986,0
+CVGI.US,D,20090810,000000,4.27,4.3,3.84,4.13,403733,0
+CVGI.US,D,20090811,000000,4.05,4.07,3.5,3.87,360160,0
+CVGI.US,D,20090812,000000,4.5,4.87,4.35,4.8,1277727,0
+CVGI.US,D,20090813,000000,4.87,5.2,4.67,5.06,876727,0
+CVGI.US,D,20090814,000000,5.06,5.15,4.55,4.76,341598,0
+CVGI.US,D,20090817,000000,4.63,4.71,4.16,4.53,304059,0
+CVGI.US,D,20090818,000000,4.4,5,4.4,4.85,283273,0
+CVGI.US,D,20090819,000000,4.76,5.06,4.56,4.87,392042,0
+CVGI.US,D,20090820,000000,4.9,5.03,4.71,4.98,258927,0
+CVGI.US,D,20090821,000000,5.01,5.02,4.75,4.94,263417,0
+CVGI.US,D,20090824,000000,4.99,5.17,4.78,4.88,245585,0
+CVGI.US,D,20090825,000000,4.88,4.94,4.6,4.7,247749,0
+CVGI.US,D,20090826,000000,4.6,4.87,4.33,4.82,212879,0
+CVGI.US,D,20090827,000000,4.76,4.91,4.54,4.78,202849,0
+CVGI.US,D,20090828,000000,4.8,4.87,4.58,4.63,113589,0
+CVGI.US,D,20090831,000000,4.53,4.69,4.42,4.48,154048,0
+CVGI.US,D,20090901,000000,4.4,4.79,4.33,4.37,185449,0
+CVGI.US,D,20090902,000000,4.34,4.96,4.33,4.7,329632,0
+CVGI.US,D,20090903,000000,4.51,4.81,4.51,4.72,47384,0
+CVGI.US,D,20090904,000000,4.71,4.9,4.57,4.71,75945,0
+CVGI.US,D,20090908,000000,4.74,4.87,4.6,4.79,137984,0
+CVGI.US,D,20090909,000000,4.81,4.82,4.68,4.75,83375,0
+CVGI.US,D,20090910,000000,4.73,4.79,4.65,4.74,87265,0
+CVGI.US,D,20090911,000000,4.77,5.64,4.75,5.49,1011161,0
+CVGI.US,D,20090914,000000,5.48,6.04,5.46,5.79,506515,0
+CVGI.US,D,20090915,000000,5.75,5.93,5.72,5.86,174611,0
+CVGI.US,D,20090916,000000,5.84,6.54,5.7,6.47,609117,0
+CVGI.US,D,20090917,000000,6.52,7.15,6.47,7.15,665463,0
+CVGI.US,D,20090918,000000,7.16,7.33,7.16,7.28,463766,0
+CVGI.US,D,20090921,000000,7.08,7.7,6.94,7.29,497827,0
+CVGI.US,D,20090922,000000,7.36,7.36,7.05,7.25,464124,0
+CVGI.US,D,20090923,000000,7.22,7.49,7.09,7.4,254416,0
+CVGI.US,D,20090924,000000,7.01,7.28,6.55,6.66,361688,0
+CVGI.US,D,20090925,000000,6.68,6.83,6.39,6.58,171398,0
+CVGI.US,D,20090928,000000,6.6,6.8,6.52,6.61,181641,0
+CVGI.US,D,20090929,000000,6.65,6.81,6.38,6.43,154303,0
+CVGI.US,D,20090930,000000,6.52,6.7,6.42,6.51,186548,0
+CVGI.US,D,20091001,000000,6.57,6.67,6.2,6.22,215535,0
+CVGI.US,D,20091002,000000,6.09,6.19,5.79,6.16,296316,0
+CVGI.US,D,20091005,000000,6.16,6.62,6.08,6.55,123011,0
+CVGI.US,D,20091006,000000,6.7,7.79,6.67,6.99,435911,0
+CVGI.US,D,20091007,000000,7.01,7.34,6.99,7.04,244995,0
+CVGI.US,D,20091008,000000,7.15,7.55,7.15,7.37,141724,0
+CVGI.US,D,20091009,000000,7.37,7.67,7.28,7.58,157716,0
+CVGI.US,D,20091012,000000,7.7,7.95,7.56,7.73,166581,0
+CVGI.US,D,20091013,000000,7.63,7.76,7.49,7.54,75652,0
+CVGI.US,D,20091014,000000,7.65,7.87,7.6,7.75,166521,0
+CVGI.US,D,20091015,000000,7.69,7.99,7.54,7.98,147581,0
+CVGI.US,D,20091016,000000,7.88,7.97,7.61,7.75,175245,0
+CVGI.US,D,20091019,000000,7.8,7.8,7.54,7.62,216499,0
+CVGI.US,D,20091020,000000,7.6,7.73,7.5,7.54,212017,0
+CVGI.US,D,20091021,000000,7.5,7.72,7.41,7.63,207229,0
+CVGI.US,D,20091022,000000,7.58,7.83,7.51,7.79,249412,0
+CVGI.US,D,20091023,000000,7.85,8.08,7.54,7.59,115590,0
+CVGI.US,D,20091026,000000,7.58,7.79,7.29,7.43,150555,0
+CVGI.US,D,20091027,000000,7.39,7.58,7.16,7.21,133512,0
+CVGI.US,D,20091028,000000,7.17,7.22,5.92,5.95,448270,0
+CVGI.US,D,20091029,000000,5.74,6.68,5.46,5.79,432260,0
+CVGI.US,D,20091030,000000,5.72,5.9,4.62,4.73,437298,0
+CVGI.US,D,20091102,000000,4.6,5.12,4.43,4.7,291028,0
+CVGI.US,D,20091103,000000,4.58,5.09,4.58,4.84,349306,0
+CVGI.US,D,20091104,000000,4.95,5.55,4.84,5.28,505099,0
+CVGI.US,D,20091105,000000,5.36,5.43,5.15,5.24,119123,0
+CVGI.US,D,20091106,000000,5.18,5.7,5.18,5.49,140126,0
+CVGI.US,D,20091109,000000,5.56,5.98,5.54,5.96,169568,0
+CVGI.US,D,20091110,000000,6,6.22,5.7,6.09,190535,0
+CVGI.US,D,20091111,000000,6.16,6.18,5.85,5.88,109485,0
+CVGI.US,D,20091112,000000,5.88,6.09,5.52,5.59,104126,0
+CVGI.US,D,20091113,000000,5.58,5.75,5.4,5.43,103025,0
+CVGI.US,D,20091116,000000,5.47,5.6,5.26,5.47,92197,0
+CVGI.US,D,20091117,000000,5.38,5.61,5.27,5.43,101284,0
+CVGI.US,D,20091118,000000,5.42,5.48,5.34,5.36,83343,0
+CVGI.US,D,20091119,000000,5.3,5.36,5.15,5.25,74049,0
+CVGI.US,D,20091120,000000,5.38,5.38,5.13,5.27,40792,0
+CVGI.US,D,20091123,000000,5.26,5.39,5.16,5.35,168320,0
+CVGI.US,D,20091124,000000,5.29,5.38,4.99,5.32,98144,0
+CVGI.US,D,20091125,000000,5.33,5.46,5.3,5.41,59820,0
+CVGI.US,D,20091127,000000,5.17,5.54,5.17,5.39,76970,0
+CVGI.US,D,20091130,000000,5.31,5.43,5.2,5.33,65450,0
+CVGI.US,D,20091201,000000,5.42,5.65,5.32,5.64,112711,0
+CVGI.US,D,20091202,000000,5.62,5.87,5.52,5.67,132469,0
+CVGI.US,D,20091203,000000,5.69,5.74,5.55,5.57,65820,0
+CVGI.US,D,20091204,000000,5.71,5.99,5.65,5.93,121535,0
+CVGI.US,D,20091207,000000,5.89,6.07,5.79,6.04,82790,0
+CVGI.US,D,20091208,000000,5.93,6.03,5.79,5.91,50846,0
+CVGI.US,D,20091209,000000,5.84,5.99,5.76,5.95,54900,0
+CVGI.US,D,20091210,000000,6,6,5.77,5.79,38823,0
+CVGI.US,D,20091211,000000,5.87,5.87,5.72,5.8,34763,0
+CVGI.US,D,20091214,000000,5.88,6.37,5.72,6.36,59579,0
+CVGI.US,D,20091215,000000,6.24,6.35,6.03,6.3,48647,0
+CVGI.US,D,20091216,000000,6.33,6.4,5.92,5.95,55468,0
+CVGI.US,D,20091217,000000,5.8,6.22,5.59,6.05,93505,0
+CVGI.US,D,20091218,000000,6.09,6.47,5.84,6.46,59752,0
+CVGI.US,D,20091221,000000,6.46,6.6,6.32,6.59,50777,0
+CVGI.US,D,20091222,000000,6.57,6.73,6.55,6.6,65460,0
+CVGI.US,D,20091223,000000,6.6,6.61,6.45,6.45,33513,0
+CVGI.US,D,20091224,000000,6.48,6.48,6.22,6.3,38340,0
+CVGI.US,D,20091228,000000,6.37,6.38,6.22,6.3,5815,0
+CVGI.US,D,20091229,000000,6.34,6.42,6.15,6.31,27659,0
+CVGI.US,D,20091230,000000,6.3,6.69,6.3,6.45,72566,0
+CVGI.US,D,20091231,000000,6.5,6.5,5.99,5.99,59394,0
+CVGI.US,D,20100104,000000,6.2,6.21,5.7,5.81,133661,0
+CVGI.US,D,20100105,000000,5.84,6.06,5.72,5.86,119106,0
+CVGI.US,D,20100106,000000,5.92,6.06,5.55,5.55,99162,0
+CVGI.US,D,20100107,000000,5.63,5.75,5.41,5.67,81446,0
+CVGI.US,D,20100108,000000,5.69,6.02,5.5,5.99,69211,0
+CVGI.US,D,20100111,000000,5.99,6.28,5.91,6.13,143638,0
+CVGI.US,D,20100112,000000,6.06,6.19,5.92,6.07,72543,0
+CVGI.US,D,20100113,000000,6.1,6.12,5.85,6.05,87506,0
+CVGI.US,D,20100114,000000,5.98,6.02,5.83,6.02,174320,0
+CVGI.US,D,20100115,000000,5.99,6.04,5.77,6,75689,0
+CVGI.US,D,20100119,000000,6.07,6.07,5.81,5.84,165049,0
+CVGI.US,D,20100120,000000,5.77,5.84,5.54,5.58,47411,0
+CVGI.US,D,20100121,000000,5.64,5.64,5.2,5.32,57552,0
+CVGI.US,D,20100122,000000,5.3,5.56,5.2,5.27,51766,0
+CVGI.US,D,20100125,000000,5.35,5.45,5.23,5.25,57320,0
+CVGI.US,D,20100126,000000,5.36,5.36,5.24,5.25,21253,0
+CVGI.US,D,20100127,000000,5.2,5.28,5.18,5.28,19174,0
+CVGI.US,D,20100128,000000,5.27,5.27,5,5.14,52685,0
+CVGI.US,D,20100129,000000,5.22,5.22,4.78,4.79,72141,0
+CVGI.US,D,20100201,000000,4.85,5.14,4.83,4.97,54660,0
+CVGI.US,D,20100202,000000,5.01,5.07,4.87,5,94288,0
+CVGI.US,D,20100203,000000,4.96,5.05,4.76,5,35421,0
+CVGI.US,D,20100204,000000,4.92,4.92,4.77,4.8,55063,0
+CVGI.US,D,20100205,000000,4.79,5.12,4.76,5,93507,0
+CVGI.US,D,20100208,000000,4.99,5.1,4.81,4.84,110472,0
+CVGI.US,D,20100209,000000,5,5,4.77,4.87,35887,0
+CVGI.US,D,20100210,000000,4.86,5.1,4.86,5,20000,0
+CVGI.US,D,20100211,000000,5.09,5.17,4.9,4.94,38094,0
+CVGI.US,D,20100212,000000,4.81,5,4.69,5,42028,0
+CVGI.US,D,20100216,000000,5.05,5.15,4.91,4.99,60841,0
+CVGI.US,D,20100217,000000,4.95,5.04,4.94,4.99,107180,0
+CVGI.US,D,20100218,000000,4.85,5.85,4.85,5.38,188522,0
+CVGI.US,D,20100219,000000,5.44,5.66,5.35,5.41,201635,0
+CVGI.US,D,20100222,000000,5.45,5.45,5.1,5.24,69324,0
+CVGI.US,D,20100223,000000,5.22,5.23,4.95,5.05,47610,0
+CVGI.US,D,20100224,000000,5.09,5.11,4.96,5.05,43096,0
+CVGI.US,D,20100225,000000,4.96,5.06,4.9,5,59950,0
+CVGI.US,D,20100226,000000,5,5.02,4.9,4.97,96348,0
+CVGI.US,D,20100301,000000,5,5.35,4.99,5.18,190483,0
+CVGI.US,D,20100302,000000,5.29,5.34,5.13,5.16,56611,0
+CVGI.US,D,20100303,000000,5.17,5.2,5.03,5.1,43740,0
+CVGI.US,D,20100304,000000,5.08,5.29,4.97,5.09,59714,0
+CVGI.US,D,20100305,000000,5.19,5.35,5.14,5.3,108076,0
+CVGI.US,D,20100308,000000,5.41,5.41,5.31,5.32,108939,0
+CVGI.US,D,20100309,000000,5.28,5.29,5.07,5.21,81708,0
+CVGI.US,D,20100310,000000,5.15,5.6,5.14,5.6,229459,0
+CVGI.US,D,20100311,000000,5.52,5.71,5.44,5.62,200236,0
+CVGI.US,D,20100312,000000,5.67,6,5.52,5.98,149596,0
+CVGI.US,D,20100315,000000,5.95,6.39,5.77,6.04,190975,0
+CVGI.US,D,20100316,000000,6.18,6.51,6.17,6.42,194718,0
+CVGI.US,D,20100317,000000,6.5,6.9,6.49,6.82,223225,0
+CVGI.US,D,20100318,000000,6.89,7.16,6.64,6.68,252147,0
+CVGI.US,D,20100319,000000,6.5,7.08,6.49,6.76,1652875,0
+CVGI.US,D,20100322,000000,6.75,6.83,6.63,6.8,228463,0
+CVGI.US,D,20100323,000000,6.85,7.4,6.84,7.38,350761,0
+CVGI.US,D,20100324,000000,7.3,7.45,7.15,7.32,114216,0
+CVGI.US,D,20100325,000000,7.48,7.56,7.25,7.28,99142,0
+CVGI.US,D,20100326,000000,7.37,7.38,7.19,7.23,92891,0
+CVGI.US,D,20100329,000000,7.84,7.89,7.37,7.45,325911,0
+CVGI.US,D,20100330,000000,7.52,7.57,7.21,7.22,143543,0
+CVGI.US,D,20100331,000000,7.17,7.22,7.09,7.14,212276,0
+CVGI.US,D,20100401,000000,7.16,7.3,7,7.09,247669,0
+CVGI.US,D,20100405,000000,7.28,7.4,7.01,7.29,92291,0
+CVGI.US,D,20100406,000000,7.25,7.53,7.25,7.43,177369,0
+CVGI.US,D,20100407,000000,7.46,7.63,7.39,7.5,116319,0
+CVGI.US,D,20100408,000000,7.49,7.64,7.38,7.59,100307,0
+CVGI.US,D,20100409,000000,7.61,7.76,7.61,7.72,59123,0
+CVGI.US,D,20100412,000000,7.72,8.03,7.72,8.03,207341,0
+CVGI.US,D,20100413,000000,8.09,9.12,8.05,8.72,427837,0
+CVGI.US,D,20100414,000000,8.74,9.47,8.49,8.76,480567,0
+CVGI.US,D,20100415,000000,8.72,8.79,8.61,8.68,122727,0
+CVGI.US,D,20100416,000000,8.69,8.78,8.23,8.77,164429,0
+CVGI.US,D,20100419,000000,8.74,8.96,8.53,8.92,89663,0
+CVGI.US,D,20100420,000000,8.99,9.24,8.93,9.02,107519,0
+CVGI.US,D,20100421,000000,9.08,9.23,8.58,8.88,208098,0
+CVGI.US,D,20100422,000000,8.82,9.29,8.47,9.17,280216,0
+CVGI.US,D,20100423,000000,9.13,10.1,9.13,10.08,367852,0
+CVGI.US,D,20100426,000000,10.15,10.48,9.93,10.21,180077,0
+CVGI.US,D,20100427,000000,10.06,10.21,9.74,9.82,231172,0
+CVGI.US,D,20100428,000000,9.97,9.97,9.67,9.75,188437,0
+CVGI.US,D,20100429,000000,9.86,9.86,9.27,9.56,234194,0
+CVGI.US,D,20100430,000000,9.52,9.68,9.28,9.36,152864,0
+CVGI.US,D,20100503,000000,9.49,9.9,9.27,9.88,167657,0
+CVGI.US,D,20100504,000000,9.6,9.98,9.56,9.93,124526,0
+CVGI.US,D,20100505,000000,9.86,9.93,9.44,9.64,145838,0
+CVGI.US,D,20100506,000000,9.82,12.62,9.47,11.02,1367896,0
+CVGI.US,D,20100507,000000,11.07,11.65,11.07,11.21,543823,0
+CVGI.US,D,20100510,000000,11.55,12.53,11.55,11.88,221431,0
+CVGI.US,D,20100511,000000,11.87,12.59,11.82,12.11,243138,0
+CVGI.US,D,20100512,000000,12.28,12.97,12.17,12.86,248501,0
+CVGI.US,D,20100513,000000,12.89,13.61,12.88,13.31,383110,0
+CVGI.US,D,20100514,000000,13.1,13.1,12.2,12.94,220681,0
+CVGI.US,D,20100517,000000,12.97,13.69,12.25,12.87,234097,0
+CVGI.US,D,20100518,000000,12.96,13.36,12.45,12.76,325590,0
+CVGI.US,D,20100519,000000,12.58,12.99,11.97,12.07,197179,0
+CVGI.US,D,20100520,000000,11.69,11.72,10.56,10.95,361250,0
+CVGI.US,D,20100521,000000,10.76,11.51,10.5,11.34,208989,0
+CVGI.US,D,20100524,000000,11.35,11.86,11.12,11.47,151356,0
+CVGI.US,D,20100525,000000,11.09,11.29,10.64,11.09,147105,0
+CVGI.US,D,20100526,000000,10.96,11.39,10.75,11.05,343380,0
+CVGI.US,D,20100527,000000,11.5,12,11.11,11.99,232667,0
+CVGI.US,D,20100528,000000,11.99,12.09,11.65,11.9,263972,0
+CVGI.US,D,20100601,000000,11.72,12.04,11.22,11.26,159265,0
+CVGI.US,D,20100602,000000,11.45,12.28,11.3,12.23,267492,0
+CVGI.US,D,20100603,000000,12.17,12.68,12.1,12.54,181401,0
+CVGI.US,D,20100604,000000,12.03,12.31,11.52,11.61,216976,0
+CVGI.US,D,20100607,000000,11.73,11.88,10.67,10.74,210508,0
+CVGI.US,D,20100608,000000,10.85,11.12,10.3,10.77,215242,0
+CVGI.US,D,20100609,000000,10.99,11.46,10.83,11.05,289200,0
+CVGI.US,D,20100610,000000,11.45,11.58,11.31,11.55,215491,0
+CVGI.US,D,20100611,000000,11.43,11.97,11.19,11.97,123467,0
+CVGI.US,D,20100614,000000,12.1,12.22,11.48,11.69,232660,0
+CVGI.US,D,20100615,000000,11.92,12.16,11.73,11.99,339095,0
+CVGI.US,D,20100616,000000,11.95,12.11,11.44,11.89,247279,0
+CVGI.US,D,20100617,000000,11.91,12.19,11.59,12.04,141824,0
+CVGI.US,D,20100618,000000,12.05,12.2,11.89,12.02,92443,0
+CVGI.US,D,20100621,000000,12.04,12.69,11.85,12.05,270472,0
+CVGI.US,D,20100622,000000,12.02,12.38,11.26,11.27,224832,0
+CVGI.US,D,20100623,000000,11.3,11.6,10.9,11.47,195516,0
+CVGI.US,D,20100624,000000,11.38,12.08,11.11,11.29,230517,0
+CVGI.US,D,20100625,000000,11.42,11.82,11.11,11.72,3765883,0
+CVGI.US,D,20100628,000000,11.54,11.93,11.11,11.64,281719,0
+CVGI.US,D,20100629,000000,11.39,11.58,10.4,10.47,285556,0
+CVGI.US,D,20100630,000000,10.5,10.91,10.09,10.21,315033,0
+CVGI.US,D,20100701,000000,10.15,10.19,9.52,9.98,289601,0
+CVGI.US,D,20100702,000000,10.1,10.37,9.55,9.84,140069,0
+CVGI.US,D,20100706,000000,10.05,10.31,9.63,9.71,281242,0
+CVGI.US,D,20100707,000000,9.79,10.33,9.61,10.29,331446,0
+CVGI.US,D,20100708,000000,10.46,10.74,10.05,10.3,185453,0
+CVGI.US,D,20100709,000000,10.25,10.61,10.22,10.57,105277,0
+CVGI.US,D,20100712,000000,10.49,10.7,10.15,10.36,92501,0
+CVGI.US,D,20100713,000000,10.51,10.98,10.38,10.91,171965,0
+CVGI.US,D,20100714,000000,10.88,11.27,10.68,10.9,71508,0
+CVGI.US,D,20100715,000000,10.97,11.03,10.58,10.81,119614,0
+CVGI.US,D,20100716,000000,10.73,10.81,10.08,10.1,168550,0
+CVGI.US,D,20100719,000000,10.15,10.15,9.57,9.7,259666,0
+CVGI.US,D,20100720,000000,9.51,9.8,9.27,9.74,219793,0
+CVGI.US,D,20100721,000000,9.85,10.05,9.47,9.57,220687,0
+CVGI.US,D,20100722,000000,9.81,10.19,9.38,9.82,253294,0
+CVGI.US,D,20100723,000000,9.81,10.32,9.68,10.3,160748,0
+CVGI.US,D,20100726,000000,10.31,10.66,10.17,10.61,108315,0
+CVGI.US,D,20100727,000000,10.75,10.79,10.25,10.42,81370,0
+CVGI.US,D,20100728,000000,10.37,10.39,10.02,10.18,96230,0
+CVGI.US,D,20100729,000000,10.27,10.53,10.09,10.38,158371,0
+CVGI.US,D,20100730,000000,10.15,11.36,10.15,11.25,303218,0
+CVGI.US,D,20100802,000000,11.52,11.64,11.18,11.4,128340,0
+CVGI.US,D,20100803,000000,11.36,11.53,11.07,11.13,105930,0
+CVGI.US,D,20100804,000000,11.18,11.18,10.61,10.79,222343,0
+CVGI.US,D,20100805,000000,10.64,11.04,10.6,10.8,354093,0
+CVGI.US,D,20100806,000000,10.6,10.65,9.92,10.27,226085,0
+CVGI.US,D,20100809,000000,10.33,10.51,10.12,10.41,187921,0
+CVGI.US,D,20100810,000000,10.21,10.42,9.91,10.27,212371,0
+CVGI.US,D,20100811,000000,9.97,10.34,9.4,9.45,250330,0
+CVGI.US,D,20100812,000000,9.24,9.86,9.14,9.77,191110,0
+CVGI.US,D,20100813,000000,9.69,9.89,9.6,9.73,156843,0
+CVGI.US,D,20100816,000000,9.63,9.92,9.5,9.66,103696,0
+CVGI.US,D,20100817,000000,9.84,10.07,9.62,10.02,128149,0
+CVGI.US,D,20100818,000000,9.97,9.97,9.55,9.73,108966,0
+CVGI.US,D,20100819,000000,9.65,9.71,9.18,9.19,156361,0
+CVGI.US,D,20100820,000000,9.11,9.42,8.84,9.4,154867,0
+CVGI.US,D,20100823,000000,9.49,9.49,9.1,9.21,123718,0
+CVGI.US,D,20100824,000000,9,9.39,8.89,9.04,98028,0
+CVGI.US,D,20100825,000000,8.97,9.04,8.71,9.01,129948,0
+CVGI.US,D,20100826,000000,9.04,9.46,8.91,8.93,83509,0
+CVGI.US,D,20100827,000000,9.11,9.67,8.91,9.64,135704,0
+CVGI.US,D,20100830,000000,9.6,9.62,9.09,9.09,127564,0
+CVGI.US,D,20100831,000000,9.06,9.23,8.72,9.08,118060,0
+CVGI.US,D,20100901,000000,9.29,9.94,9.06,9.92,127584,0
+CVGI.US,D,20100902,000000,9.86,10.17,9.74,10.13,104793,0
+CVGI.US,D,20100903,000000,10.33,10.6,10.07,10.5,93287,0
+CVGI.US,D,20100907,000000,10.41,10.41,9.76,9.8,129154,0
+CVGI.US,D,20100908,000000,9.81,10.37,9.81,10.13,69419,0
+CVGI.US,D,20100909,000000,10.36,10.53,9.73,9.77,68890,0
+CVGI.US,D,20100910,000000,9.86,9.86,9.5,9.84,82713,0
+CVGI.US,D,20100913,000000,10.01,10.13,9.71,10.02,184825,0
+CVGI.US,D,20100914,000000,10,10.47,9.93,10.05,133362,0
+CVGI.US,D,20100915,000000,9.98,10.45,9.82,10.43,92531,0
+CVGI.US,D,20100916,000000,10.37,10.5,9.83,10.03,54746,0
+CVGI.US,D,20100917,000000,10.18,10.29,9.73,10.06,107596,0
+CVGI.US,D,20100920,000000,10.07,10.51,9.87,10.51,113989,0
+CVGI.US,D,20100921,000000,10.51,10.83,10.45,10.6,134638,0
+CVGI.US,D,20100922,000000,10.52,10.77,10.3,10.5,154251,0
+CVGI.US,D,20100923,000000,10.41,10.53,9.64,9.83,93596,0
+CVGI.US,D,20100924,000000,9.99,10.3,9.73,10.3,103057,0
+CVGI.US,D,20100927,000000,10.33,10.48,9.99,10.4,71231,0
+CVGI.US,D,20100928,000000,10.5,10.63,10.16,10.52,108101,0
+CVGI.US,D,20100929,000000,10.44,10.57,10.27,10.4,159031,0
+CVGI.US,D,20100930,000000,10.5,10.56,10.1,10.18,110539,0
+CVGI.US,D,20101001,000000,10.3,10.3,9.89,10.08,97404,0
+CVGI.US,D,20101004,000000,10.07,10.1,9.63,9.65,87158,0
+CVGI.US,D,20101005,000000,9.77,10.68,9.77,10.63,287240,0
+CVGI.US,D,20101006,000000,10.63,11.04,10.41,10.71,250605,0
+CVGI.US,D,20101007,000000,10.84,10.88,10.37,10.49,178524,0
+CVGI.US,D,20101008,000000,10.53,10.74,10.39,10.64,236605,0
+CVGI.US,D,20101011,000000,10.61,11.47,10.58,11.39,295889,0
+CVGI.US,D,20101012,000000,11.31,11.77,11.23,11.74,258194,0
+CVGI.US,D,20101013,000000,11.8,12,11.64,11.92,224009,0
+CVGI.US,D,20101014,000000,11.95,12,11.65,11.97,118241,0
+CVGI.US,D,20101015,000000,12,12.09,11.57,11.67,126993,0
+CVGI.US,D,20101018,000000,11.67,11.97,11.5,11.76,80486,0
+CVGI.US,D,20101019,000000,11.52,11.86,11.14,11.26,104271,0
+CVGI.US,D,20101020,000000,11.35,11.66,11.24,11.39,52794,0
+CVGI.US,D,20101021,000000,11.5,12.14,11.43,11.78,233859,0
+CVGI.US,D,20101022,000000,11.79,12.8,11.71,12.45,331138,0
+CVGI.US,D,20101025,000000,12.52,13.35,12.52,13.19,399530,0
+CVGI.US,D,20101026,000000,13.12,13.35,12.9,13.03,136059,0
+CVGI.US,D,20101027,000000,12.96,13.29,12.76,13.21,212519,0
+CVGI.US,D,20101028,000000,13.35,13.64,13,13.36,211754,0
+CVGI.US,D,20101029,000000,13.31,13.6,13.24,13.43,174536,0
+CVGI.US,D,20101101,000000,13.51,13.75,13.24,13.55,200926,0
+CVGI.US,D,20101102,000000,13.79,13.82,13.41,13.65,175097,0
+CVGI.US,D,20101103,000000,13.65,14,12.98,13.89,356670,0
+CVGI.US,D,20101104,000000,14,15.14,13.51,15,384150,0
+CVGI.US,D,20101105,000000,15.65,15.65,14.95,15.53,363183,0
+CVGI.US,D,20101108,000000,15.53,16.32,15.53,16.04,286405,0
+CVGI.US,D,20101109,000000,16.1,16.17,15.51,15.71,166972,0
+CVGI.US,D,20101110,000000,15.58,15.78,14.67,15.72,154245,0
+CVGI.US,D,20101111,000000,15.54,15.75,14.94,15.14,94013,0
+CVGI.US,D,20101112,000000,14.97,14.97,14.19,14.24,156303,0
+CVGI.US,D,20101115,000000,14.31,14.59,14,14.4,147939,0
+CVGI.US,D,20101116,000000,14.2,14.2,13.17,13.45,209427,0
+CVGI.US,D,20101117,000000,13.46,13.46,12.98,13.11,161799,0
+CVGI.US,D,20101118,000000,13.43,14.41,13.42,14.07,145192,0
+CVGI.US,D,20101119,000000,14.01,14.43,13.78,14.23,121227,0
+CVGI.US,D,20101122,000000,14.13,14.47,13.93,14.14,120728,0
+CVGI.US,D,20101123,000000,13.82,13.93,13.56,13.81,65619,0
+CVGI.US,D,20101124,000000,14,14.24,13.87,14.15,143520,0
+CVGI.US,D,20101126,000000,13.9,14.18,13.87,13.96,35685,0
+CVGI.US,D,20101129,000000,13.78,14.19,13.62,14.11,130492,0
+CVGI.US,D,20101130,000000,13.79,14.18,13.79,14.17,244270,0
+CVGI.US,D,20101201,000000,14.38,15.06,14.07,14.93,190625,0
+CVGI.US,D,20101202,000000,14.95,15.44,14.93,15.37,123259,0
+CVGI.US,D,20101203,000000,15.26,15.85,15.26,15.79,126920,0
+CVGI.US,D,20101206,000000,15.71,16.28,15.58,16.18,487668,0
+CVGI.US,D,20101207,000000,16.38,17.01,16.25,16.8,382589,0
+CVGI.US,D,20101208,000000,16.77,17.12,16.77,17.01,168127,0
+CVGI.US,D,20101209,000000,17.24,17.35,16.97,16.98,131310,0
+CVGI.US,D,20101210,000000,17.06,17.69,17.06,17.54,237696,0
+CVGI.US,D,20101213,000000,17.68,17.95,17.26,17.37,199203,0
+CVGI.US,D,20101214,000000,17.52,17.68,17.29,17.38,162447,0
+CVGI.US,D,20101215,000000,17.4,17.9,17.08,17.32,155821,0
+CVGI.US,D,20101216,000000,17.44,17.44,16.81,17.39,135349,0
+CVGI.US,D,20101217,000000,17.28,17.28,16.57,16.86,114635,0
+CVGI.US,D,20101220,000000,16.68,18.29,16.67,18,284153,0
+CVGI.US,D,20101221,000000,18.16,18.45,17.8,17.96,128976,0
+CVGI.US,D,20101222,000000,17.98,18.52,17.66,17.69,111686,0
+CVGI.US,D,20101223,000000,17.66,17.66,17.03,17.23,59741,0
+CVGI.US,D,20101227,000000,17.18,17.38,16.85,17.24,52250,0
+CVGI.US,D,20101228,000000,17.29,17.38,16.58,16.64,81850,0
+CVGI.US,D,20101229,000000,16.65,17.04,16.51,16.79,71311,0
+CVGI.US,D,20101230,000000,16.73,16.94,16.35,16.37,75928,0
+CVGI.US,D,20101231,000000,15.97,16.58,15.91,16.25,74511,0
+CVGI.US,D,20110103,000000,16.53,16.95,16.09,16.49,198188,0
+CVGI.US,D,20110104,000000,16.65,17.15,16.05,16.9,214236,0
+CVGI.US,D,20110105,000000,16.83,17.72,16.37,17.64,146277,0
+CVGI.US,D,20110106,000000,17.69,17.69,17.14,17.33,99912,0
+CVGI.US,D,20110107,000000,17.43,17.66,17.02,17.52,146933,0
+CVGI.US,D,20110110,000000,17.52,18.87,17.33,18.82,135629,0
+CVGI.US,D,20110111,000000,19.02,19.29,18.79,19.14,205645,0
+CVGI.US,D,20110112,000000,19.42,19.62,19.11,19.22,206319,0
+CVGI.US,D,20110113,000000,18.5,19.11,18.08,18.82,323560,0
+CVGI.US,D,20110114,000000,18.83,19.24,18.03,18.12,233679,0
+CVGI.US,D,20110118,000000,18,18.2,17.51,17.75,256553,0
+CVGI.US,D,20110119,000000,17.83,17.84,16.16,16.33,276446,0
+CVGI.US,D,20110120,000000,16.13,16.57,15.75,16.22,216863,0
+CVGI.US,D,20110121,000000,16.4,16.5,15.35,15.44,145919,0
+CVGI.US,D,20110124,000000,15.38,16.57,14.97,16.55,366039,0
+CVGI.US,D,20110125,000000,16.48,17.78,16.48,17.37,257668,0
+CVGI.US,D,20110126,000000,17.46,17.99,17.2,17.62,144891,0
+CVGI.US,D,20110127,000000,17.64,17.95,16.88,17.09,141257,0
+CVGI.US,D,20110128,000000,17.02,17.07,15.89,16,241881,0
+CVGI.US,D,20110131,000000,16.08,16.44,15.63,16.14,293160,0
+CVGI.US,D,20110201,000000,16.34,16.87,16.12,16.52,189476,0
+CVGI.US,D,20110202,000000,16.41,16.66,15.86,15.94,179942,0
+CVGI.US,D,20110203,000000,15.94,16.48,15.94,16.33,273159,0
+CVGI.US,D,20110204,000000,16.34,16.7,16.18,16.53,145908,0
+CVGI.US,D,20110207,000000,17,17,16.52,16.67,123064,0
+CVGI.US,D,20110208,000000,16.6,16.92,16.47,16.55,279150,0
+CVGI.US,D,20110209,000000,16.49,16.84,16.34,16.58,215541,0
+CVGI.US,D,20110210,000000,16.45,16.86,16.27,16.52,367246,0
+CVGI.US,D,20110211,000000,16.44,16.87,16.42,16.64,103204,0
+CVGI.US,D,20110214,000000,16.69,17.34,16.65,17.1,138511,0
+CVGI.US,D,20110215,000000,16.97,17.09,16.57,16.89,301293,0
+CVGI.US,D,20110216,000000,17.01,17.3,16.95,17.2,230819,0
+CVGI.US,D,20110218,000000,17.71,18.41,17.1,18.36,346529,0
+CVGI.US,D,20110222,000000,18.01,18.36,16.98,17.11,252229,0
+CVGI.US,D,20110223,000000,17.27,17.27,15.4,15.75,548273,0
+CVGI.US,D,20110224,000000,15.78,16.05,15.08,15.56,197655,0
+CVGI.US,D,20110225,000000,15.58,15.87,15.45,15.62,141020,0
+CVGI.US,D,20110228,000000,15.66,15.89,15.43,15.76,132078,0
+CVGI.US,D,20110301,000000,15.8,15.8,14.88,15.13,180479,0
+CVGI.US,D,20110302,000000,14.89,15.3,14.48,15.13,183516,0
+CVGI.US,D,20110303,000000,15.45,15.89,15.35,15.88,97571,0
+CVGI.US,D,20110304,000000,15.89,15.94,15.42,15.75,91863,0
+CVGI.US,D,20110307,000000,15.94,15.94,14.99,15.05,140767,0
+CVGI.US,D,20110308,000000,15.04,15.99,14.72,15.86,237156,0
+CVGI.US,D,20110309,000000,15.79,16.14,15.59,15.79,106975,0
+CVGI.US,D,20110310,000000,15.42,15.45,14.73,15.05,390018,0
+CVGI.US,D,20110311,000000,14.94,15.26,14.8,15.01,99627,0
+CVGI.US,D,20110314,000000,14.75,15.13,14.52,14.99,104052,0
+CVGI.US,D,20110315,000000,14.45,14.66,14.03,14.29,470122,0
+CVGI.US,D,20110316,000000,14.22,14.44,14,14.2,232530,0
+CVGI.US,D,20110317,000000,14.56,14.69,14.16,14.54,279146,0
+CVGI.US,D,20110318,000000,14.8,15.1,14.77,15.04,406849,0
+CVGI.US,D,20110321,000000,15.32,16.12,15.32,15.92,121335,0
+CVGI.US,D,20110322,000000,15.84,15.99,15.62,15.8,100931,0
+CVGI.US,D,20110323,000000,15.71,15.75,15.35,15.62,99586,0
+CVGI.US,D,20110324,000000,15.87,16.18,15.87,16.01,174114,0
+CVGI.US,D,20110325,000000,15.93,16.9,15.93,16.75,200477,0
+CVGI.US,D,20110328,000000,16.84,17.48,16.43,17.4,169723,0
+CVGI.US,D,20110329,000000,17.38,17.83,17.38,17.67,233039,0
+CVGI.US,D,20110330,000000,17.81,18.66,17.73,18.33,188716,0
+CVGI.US,D,20110331,000000,18.45,18.48,17.81,17.84,250143,0
+CVGI.US,D,20110401,000000,18.02,18.79,17.91,18.49,183820,0
+CVGI.US,D,20110404,000000,18.56,18.94,18.24,18.78,162494,0
+CVGI.US,D,20110405,000000,18.75,19,18.5,18.86,133731,0
+CVGI.US,D,20110406,000000,19,19,18.25,18.46,203241,0
+CVGI.US,D,20110407,000000,18.47,18.57,17.62,17.77,186750,0
+CVGI.US,D,20110408,000000,17.9,17.93,17.26,17.56,179828,0
+CVGI.US,D,20110411,000000,17.58,17.58,16.91,17.15,98981,0
+CVGI.US,D,20110412,000000,16.89,17.25,16.54,16.85,103537,0
+CVGI.US,D,20110413,000000,17.1,17.15,16.62,16.98,463520,0
+CVGI.US,D,20110414,000000,16.74,17.15,16.58,17.02,85231,0
+CVGI.US,D,20110415,000000,16.99,17.2,16.86,17.02,173601,0
+CVGI.US,D,20110418,000000,16.52,16.86,16.15,16.51,163513,0
+CVGI.US,D,20110419,000000,16.64,16.65,16.27,16.45,122947,0
+CVGI.US,D,20110420,000000,16.83,17.57,16.79,17.4,101265,0
+CVGI.US,D,20110421,000000,17.66,17.95,17.34,17.48,90983,0
+CVGI.US,D,20110425,000000,17.55,17.55,17.02,17.2,73128,0
+CVGI.US,D,20110426,000000,17.2,18.1,17.06,17.91,230913,0
+CVGI.US,D,20110427,000000,18.08,18.08,17,17.58,141495,0
+CVGI.US,D,20110428,000000,17.48,17.83,17.14,17.34,95649,0
+CVGI.US,D,20110429,000000,17.35,17.59,17.2,17.26,89102,0
+CVGI.US,D,20110502,000000,17.3,17.39,16.6,16.74,219416,0
+CVGI.US,D,20110503,000000,16.67,16.67,16,16.26,202122,0
+CVGI.US,D,20110504,000000,16.31,16.4,16.07,16.2,121920,0
+CVGI.US,D,20110505,000000,16.02,16.7,15.94,16.3,164549,0
+CVGI.US,D,20110506,000000,16.38,16.78,16.25,16.25,82393,0
+CVGI.US,D,20110509,000000,16.25,17.04,16.2,16.93,110043,0
+CVGI.US,D,20110510,000000,17,17.3,16.77,16.91,59183,0
+CVGI.US,D,20110511,000000,16.87,16.93,16.25,16.46,170565,0
+CVGI.US,D,20110512,000000,16.33,16.84,16.22,16.56,57368,0
+CVGI.US,D,20110513,000000,16.65,16.65,16.16,16.2,167815,0
+CVGI.US,D,20110516,000000,15.99,16.35,15.8,15.85,90557,0
+CVGI.US,D,20110517,000000,15.9,15.9,15.39,15.46,223976,0
+CVGI.US,D,20110518,000000,15.57,15.72,15.39,15.5,162615,0
+CVGI.US,D,20110519,000000,15.59,15.65,15.16,15.4,109662,0
+CVGI.US,D,20110520,000000,15.37,15.37,15.01,15.12,178960,0
+CVGI.US,D,20110523,000000,14.73,15.04,14.56,14.68,361950,0
+CVGI.US,D,20110524,000000,14.82,14.82,14.5,14.53,209398,0
+CVGI.US,D,20110525,000000,14.4,15.42,14.39,15.22,91813,0
+CVGI.US,D,20110526,000000,15.19,15.36,14.59,15.29,435257,0
+CVGI.US,D,20110527,000000,15.43,15.96,15.43,15.95,98705,0
+CVGI.US,D,20110531,000000,16.02,16.02,15.42,15.48,640982,0
+CVGI.US,D,20110601,000000,15.42,15.69,14.38,14.4,266397,0
+CVGI.US,D,20110602,000000,14.4,14.83,14.34,14.67,179165,0
+CVGI.US,D,20110603,000000,14.27,15.13,14.27,14.48,127843,0
+CVGI.US,D,20110606,000000,14.55,14.97,14.17,14.25,220777,0
+CVGI.US,D,20110607,000000,14.39,14.53,14.11,14.2,109825,0
+CVGI.US,D,20110608,000000,14.07,14.19,13.63,13.81,341947,0
+CVGI.US,D,20110609,000000,13.9,14.07,13.7,13.95,137469,0
+CVGI.US,D,20110610,000000,13.78,13.93,13.52,13.76,137871,0
+CVGI.US,D,20110613,000000,13.99,13.99,13.49,13.65,92962,0
+CVGI.US,D,20110614,000000,13.96,14.33,13.77,14.1,160438,0
+CVGI.US,D,20110615,000000,13.88,14.02,13.68,13.85,127132,0
+CVGI.US,D,20110616,000000,13.99,14.21,13.4,13.67,83139,0
+CVGI.US,D,20110617,000000,13.84,13.89,13.3,13.51,196865,0
+CVGI.US,D,20110620,000000,13.45,13.8,13.35,13.6,60508,0
+CVGI.US,D,20110621,000000,13.64,14.28,13.64,14.23,139133,0
+CVGI.US,D,20110622,000000,14.07,14.32,13.77,13.78,92070,0
+CVGI.US,D,20110623,000000,13.58,13.85,13.15,13.83,144443,0
+CVGI.US,D,20110624,000000,13.9,14.16,13.18,13.32,702567,0
+CVGI.US,D,20110627,000000,13.44,13.65,13.03,13.33,156672,0
+CVGI.US,D,20110628,000000,13.45,13.82,13.35,13.59,182034,0
+CVGI.US,D,20110629,000000,13.67,13.86,13.3,13.6,99905,0
+CVGI.US,D,20110630,000000,13.65,14.31,13.65,14.19,130955,0
+CVGI.US,D,20110701,000000,14.19,14.68,14.12,14.51,106499,0
+CVGI.US,D,20110705,000000,14.52,14.52,13.47,14.05,168651,0
+CVGI.US,D,20110706,000000,13.99,14.3,13.76,14.09,139920,0
+CVGI.US,D,20110707,000000,14.32,14.78,14.02,14.71,91129,0
+CVGI.US,D,20110708,000000,14.4,14.72,14.34,14.62,116071,0
+CVGI.US,D,20110711,000000,14.31,14.62,14.18,14.5,194849,0
+CVGI.US,D,20110712,000000,14.32,14.62,14.12,14.42,245356,0
+CVGI.US,D,20110713,000000,14.57,15.08,14.54,14.82,145049,0
+CVGI.US,D,20110714,000000,14.9,15.01,14.35,14.57,99247,0
+CVGI.US,D,20110715,000000,14.66,14.66,14.16,14.37,156084,0
+CVGI.US,D,20110718,000000,14.32,14.51,13.7,13.97,126332,0
+CVGI.US,D,20110719,000000,14.14,14.24,13.81,14.13,258304,0
+CVGI.US,D,20110720,000000,14.15,14.58,14.1,14.41,48121,0
+CVGI.US,D,20110721,000000,14.48,14.48,13.95,13.99,178363,0
+CVGI.US,D,20110722,000000,13.92,14.2,13.8,13.95,178587,0
+CVGI.US,D,20110725,000000,13.75,13.92,13.51,13.64,194710,0
+CVGI.US,D,20110726,000000,13.58,13.78,13.03,13.04,152603,0
+CVGI.US,D,20110727,000000,12.44,12.5,10.38,10.95,681656,0
+CVGI.US,D,20110728,000000,10.92,11.31,10.33,10.38,378142,0
+CVGI.US,D,20110729,000000,10.17,10.62,9.95,10.6,388108,0
+CVGI.US,D,20110801,000000,10.88,10.95,10.15,10.35,351804,0
+CVGI.US,D,20110802,000000,10.27,10.59,9.38,9.43,273479,0
+CVGI.US,D,20110803,000000,9.41,9.69,8.86,9.25,265894,0
+CVGI.US,D,20110804,000000,9.04,9.11,8.26,8.27,500762,0
+CVGI.US,D,20110805,000000,8.48,8.6,7.52,8.03,370008,0
+CVGI.US,D,20110808,000000,7.21,7.87,6.77,6.78,438446,0
+CVGI.US,D,20110809,000000,6.87,7.25,6,6.62,926022,0
+CVGI.US,D,20110810,000000,7.2,7.2,6.1,6.28,593663,0
+CVGI.US,D,20110811,000000,6.28,6.94,6.14,6.75,566635,0
+CVGI.US,D,20110812,000000,7.03,7.78,7,7.64,455392,0
+CVGI.US,D,20110815,000000,7.76,8.01,7.66,7.79,146081,0
+CVGI.US,D,20110816,000000,7.71,7.89,7.29,7.29,244756,0
+CVGI.US,D,20110817,000000,7.34,7.85,7.26,7.61,320888,0
+CVGI.US,D,20110818,000000,7.2,7.56,6.3,6.4,579208,0
+CVGI.US,D,20110819,000000,6.1,6.5,5.83,5.88,507694,0
+CVGI.US,D,20110822,000000,6.16,6.16,5.65,5.83,344509,0
+CVGI.US,D,20110823,000000,5.88,6.31,5.7,6.24,457595,0
+CVGI.US,D,20110824,000000,6.31,6.7,6.13,6.64,225385,0
+CVGI.US,D,20110825,000000,6.78,6.88,6.26,6.3,196753,0
+CVGI.US,D,20110826,000000,6.22,6.72,6.06,6.62,136365,0
+CVGI.US,D,20110829,000000,6.52,7.3,6.52,7.26,244575,0
+CVGI.US,D,20110830,000000,7.18,7.33,6.82,7.26,231706,0
+CVGI.US,D,20110831,000000,7.32,7.57,7.01,7.19,305560,0
+CVGI.US,D,20110901,000000,7.24,7.6,6.92,6.92,324153,0
+CVGI.US,D,20110902,000000,6.6,6.72,6.29,6.35,208693,0
+CVGI.US,D,20110906,000000,5.98,6.33,5.96,6.31,326553,0
+CVGI.US,D,20110907,000000,6.51,6.85,6.4,6.82,200349,0
+CVGI.US,D,20110908,000000,6.72,6.86,6.26,6.31,152777,0
+CVGI.US,D,20110909,000000,6.18,6.3,5.99,6.15,306369,0
+CVGI.US,D,20110912,000000,5.94,6.23,5.76,6.06,217277,0
+CVGI.US,D,20110913,000000,6.09,6.44,5.76,6.34,152372,0
+CVGI.US,D,20110914,000000,6.43,6.9,6.24,6.73,203160,0
+CVGI.US,D,20110915,000000,6.9,7.32,6.75,7.32,228002,0
+CVGI.US,D,20110916,000000,7.4,7.41,7.01,7.2,391608,0
+CVGI.US,D,20110919,000000,6.87,7.08,6.73,6.9,200095,0
+CVGI.US,D,20110920,000000,6.91,7.03,6.78,6.84,301338,0
+CVGI.US,D,20110921,000000,6.85,6.93,6.31,6.35,345933,0
+CVGI.US,D,20110922,000000,6.02,6.16,5.86,5.89,497926,0
+CVGI.US,D,20110923,000000,5.91,6.23,5.7,5.97,352708,0
+CVGI.US,D,20110926,000000,6.06,6.33,5.83,6.29,296809,0
+CVGI.US,D,20110927,000000,6.55,6.96,6.36,6.76,347639,0
+CVGI.US,D,20110928,000000,6.78,6.86,6.5,6.52,275041,0
+CVGI.US,D,20110929,000000,6.77,6.81,6.4,6.74,211716,0
+CVGI.US,D,20110930,000000,6.35,6.7,6.35,6.57,271738,0
+CVGI.US,D,20111003,000000,6.35,6.68,6.07,6.1,376989,0
+CVGI.US,D,20111004,000000,5.95,7.49,5.95,7.37,307310,0
+CVGI.US,D,20111005,000000,7.35,7.41,6.93,7.2,322776,0
+CVGI.US,D,20111006,000000,7.2,8.34,7.15,8.34,460245,0
+CVGI.US,D,20111007,000000,8.17,8.43,7.97,8.13,436750,0
+CVGI.US,D,20111010,000000,8.41,8.45,8.07,8.3,282877,0
+CVGI.US,D,20111011,000000,8.39,9.15,8.21,9.04,495346,0
+CVGI.US,D,20111012,000000,9.17,9.35,8.87,9.17,233384,0
+CVGI.US,D,20111013,000000,9.07,9.07,8.67,8.89,213788,0
+CVGI.US,D,20111014,000000,9.06,9.43,8.88,9.15,181427,0
+CVGI.US,D,20111017,000000,9,9.17,8.5,9.02,249820,0
+CVGI.US,D,20111018,000000,8.91,9.26,8.59,9.19,319995,0
+CVGI.US,D,20111019,000000,8.99,9.45,8.64,8.68,225057,0
+CVGI.US,D,20111020,000000,8.69,8.7,8.27,8.53,178555,0
+CVGI.US,D,20111021,000000,8.76,9.21,8.74,9.2,193135,0
+CVGI.US,D,20111024,000000,9.11,9.75,9.05,9.65,249784,0
+CVGI.US,D,20111025,000000,9.52,9.67,9.07,9.17,166455,0
+CVGI.US,D,20111026,000000,9.31,9.47,8.94,9.35,207873,0
+CVGI.US,D,20111027,000000,10.3,11.26,10.3,10.75,739540,0
+CVGI.US,D,20111028,000000,10.62,11.19,10.62,11.1,220512,0
+CVGI.US,D,20111031,000000,10.82,11.42,10.74,11.03,231093,0
+CVGI.US,D,20111101,000000,10.15,10.61,9.65,9.69,350398,0
+CVGI.US,D,20111102,000000,10.06,10.87,9.85,10.82,201551,0
+CVGI.US,D,20111103,000000,11,11.67,10.61,11.55,247880,0
+CVGI.US,D,20111104,000000,11.33,11.79,10.96,11.56,287028,0
+CVGI.US,D,20111107,000000,11.56,11.56,10.79,11.39,100357,0
+CVGI.US,D,20111108,000000,11.76,11.88,10.96,11.28,234940,0
+CVGI.US,D,20111109,000000,10.67,10.8,10.14,10.17,255425,0
+CVGI.US,D,20111110,000000,10.46,10.72,10.19,10.41,126659,0
+CVGI.US,D,20111111,000000,10.45,11.45,10.41,11.43,175419,0
+CVGI.US,D,20111114,000000,11.28,11.5,10.83,11.19,140329,0
+CVGI.US,D,20111115,000000,11.11,11.55,10.88,11.49,120040,0
+CVGI.US,D,20111116,000000,11.24,11.72,10.97,11.05,277838,0
+CVGI.US,D,20111117,000000,11.06,11.17,10.33,10.45,202939,0
+CVGI.US,D,20111118,000000,10.61,10.74,10.12,10.35,224506,0
+CVGI.US,D,20111121,000000,9.87,10.02,9.5,9.66,133260,0
+CVGI.US,D,20111122,000000,9.69,10.44,9.52,9.71,237669,0
+CVGI.US,D,20111123,000000,9.55,9.57,8.99,9.22,221846,0
+CVGI.US,D,20111125,000000,9.14,9.41,9,9,58573,0
+CVGI.US,D,20111128,000000,9.63,10.47,9.48,10.15,228929,0
+CVGI.US,D,20111129,000000,10.18,10.37,10,10.15,113745,0
+CVGI.US,D,20111130,000000,10.83,11.2,10.79,11.2,295857,0
+CVGI.US,D,20111201,000000,11.21,11.27,10.78,11.02,128772,0
+CVGI.US,D,20111202,000000,11.33,11.35,10.99,11.05,90861,0
+CVGI.US,D,20111205,000000,11.28,11.67,11.13,11.35,150723,0
+CVGI.US,D,20111206,000000,11.43,11.52,10.89,11.36,132771,0
+CVGI.US,D,20111207,000000,11.24,11.45,10.8,11.3,88585,0
+CVGI.US,D,20111208,000000,11.19,11.23,10.73,10.77,100482,0
+CVGI.US,D,20111209,000000,10.81,11.43,10.81,11.26,174597,0
+CVGI.US,D,20111212,000000,10.95,11.2,10.75,11.07,98555,0
+CVGI.US,D,20111213,000000,11.26,11.42,9.79,9.97,183946,0
+CVGI.US,D,20111214,000000,9.74,9.81,9.21,9.27,165862,0
+CVGI.US,D,20111215,000000,9.47,9.51,9.15,9.3,109683,0
+CVGI.US,D,20111216,000000,9.44,9.72,9.13,9.17,206435,0
+CVGI.US,D,20111219,000000,9.27,9.52,8.79,8.82,184118,0
+CVGI.US,D,20111220,000000,9.19,9.46,8.98,9.41,239770,0
+CVGI.US,D,20111221,000000,9.49,9.53,9.02,9.34,120778,0
+CVGI.US,D,20111222,000000,9.39,9.57,9.16,9.47,142308,0
+CVGI.US,D,20111223,000000,9.54,9.68,9.35,9.45,79065,0
+CVGI.US,D,20111227,000000,9.37,9.62,9.36,9.49,85163,0
+CVGI.US,D,20111228,000000,9.65,9.65,8.54,8.61,239042,0
+CVGI.US,D,20111229,000000,8.69,8.95,8.63,8.78,218357,0
+CVGI.US,D,20111230,000000,8.65,9.07,8.65,9.04,218461,0
+CVGI.US,D,20120103,000000,9.42,9.78,9.19,9.25,182856,0
+CVGI.US,D,20120104,000000,9.16,9.46,9.02,9.2,129253,0
+CVGI.US,D,20120105,000000,9.23,9.78,9.01,9.77,183236,0
+CVGI.US,D,20120106,000000,9.77,10.23,9.33,10.02,167170,0
+CVGI.US,D,20120109,000000,10.13,10.42,10,10.27,155392,0
+CVGI.US,D,20120110,000000,10.5,10.89,10.33,10.6,143710,0
+CVGI.US,D,20120111,000000,10.4,10.8,10.4,10.69,141969,0
+CVGI.US,D,20120112,000000,10.69,10.75,10.54,10.71,76606,0
+CVGI.US,D,20120113,000000,10.51,10.65,10.37,10.55,95396,0
+CVGI.US,D,20120117,000000,10.75,10.77,10.06,10.1,127182,0
+CVGI.US,D,20120118,000000,10.09,10.6,10.01,10.48,96852,0
+CVGI.US,D,20120119,000000,10.51,10.54,10,10.38,130679,0
+CVGI.US,D,20120120,000000,10.35,10.64,10.16,10.61,142698,0
+CVGI.US,D,20120123,000000,10.59,10.72,10.31,10.57,78141,0
+CVGI.US,D,20120124,000000,10.33,11.1,10.3,11.07,156205,0
+CVGI.US,D,20120125,000000,11,11.59,10.88,11.38,157835,0
+CVGI.US,D,20120126,000000,11.51,11.86,11.4,11.58,254007,0
+CVGI.US,D,20120127,000000,11.48,12.48,11.48,12.42,256432,0
+CVGI.US,D,20120130,000000,12.15,12.69,12.06,12.5,191377,0
+CVGI.US,D,20120131,000000,12.62,12.81,12.41,12.51,288209,0
+CVGI.US,D,20120201,000000,12.41,13.26,12.4,12.89,261619,0
+CVGI.US,D,20120202,000000,12.94,13,12.58,12.73,185189,0
+CVGI.US,D,20120203,000000,12.74,13.03,12.65,12.85,473546,0
+CVGI.US,D,20120206,000000,12.73,13.1,12.68,12.75,139725,0
+CVGI.US,D,20120207,000000,12.72,12.88,12.63,12.78,126607,0
+CVGI.US,D,20120208,000000,12.8,12.81,12.39,12.66,128641,0
+CVGI.US,D,20120209,000000,12.67,12.7,12.52,12.6,128189,0
+CVGI.US,D,20120210,000000,12.34,12.4,11.75,12.3,114611,0
+CVGI.US,D,20120213,000000,12.56,13.07,12.52,12.75,181832,0
+CVGI.US,D,20120214,000000,12.69,12.69,12.26,12.5,91513,0
+CVGI.US,D,20120215,000000,12.57,12.58,11.89,12.09,125476,0
+CVGI.US,D,20120216,000000,13,14,12.89,13.2,985312,0
+CVGI.US,D,20120217,000000,13.2,13.32,12.58,13.05,655757,0
+CVGI.US,D,20120221,000000,13.1,13.55,12.9,13,286724,0
+CVGI.US,D,20120222,000000,12.8,13.25,12.72,13.1,263529,0
+CVGI.US,D,20120223,000000,13.1,13.43,12.9,13.33,223839,0
+CVGI.US,D,20120224,000000,13.42,13.42,12.88,13,95665,0
+CVGI.US,D,20120227,000000,12.78,13.01,12.51,12.81,196764,0
+CVGI.US,D,20120228,000000,12.85,12.99,12.5,12.6,104256,0
+CVGI.US,D,20120229,000000,12.65,12.82,12.06,12.09,166654,0
+CVGI.US,D,20120301,000000,12.17,12.47,12.16,12.31,146848,0
+CVGI.US,D,20120302,000000,12.04,12.32,11.81,11.87,252044,0
+CVGI.US,D,20120305,000000,12.07,12.07,11.65,11.83,136593,0
+CVGI.US,D,20120306,000000,11.58,11.6,10.66,10.79,305714,0
+CVGI.US,D,20120307,000000,10.81,11.29,10.8,11.15,93982,0
+CVGI.US,D,20120308,000000,11.41,11.58,11.09,11.53,212464,0
+CVGI.US,D,20120309,000000,11.51,11.81,11.36,11.59,147208,0
+CVGI.US,D,20120312,000000,11.57,11.68,11.54,11.55,87584,0
+CVGI.US,D,20120313,000000,11.73,12.17,11.5,12.15,140985,0
+CVGI.US,D,20120314,000000,12.17,12.38,11.85,12.18,219854,0
+CVGI.US,D,20120315,000000,12.18,12.27,12.01,12.25,170879,0
+CVGI.US,D,20120316,000000,12.2,12.31,11.91,12,196355,0
+CVGI.US,D,20120319,000000,12.01,12.5,11.91,12.08,262349,0
+CVGI.US,D,20120320,000000,11.92,12.02,11.61,11.64,172228,0
+CVGI.US,D,20120321,000000,11.69,11.74,11.48,11.58,172092,0
+CVGI.US,D,20120322,000000,11.47,11.6,11.22,11.31,255134,0
+CVGI.US,D,20120323,000000,11.33,11.85,11.2,11.85,128789,0
+CVGI.US,D,20120326,000000,11.98,12.54,11.98,12.52,271688,0
+CVGI.US,D,20120327,000000,12.58,12.71,12.2,12.23,215405,0
+CVGI.US,D,20120328,000000,12.26,12.26,11.8,11.92,185906,0
+CVGI.US,D,20120329,000000,11.8,12.05,11.51,12,77237,0
+CVGI.US,D,20120330,000000,12.18,12.44,12,12.21,246377,0
+CVGI.US,D,20120402,000000,12.13,12.77,12.01,12.76,233821,0
+CVGI.US,D,20120403,000000,12.7,12.95,12.51,12.61,180770,0
+CVGI.US,D,20120404,000000,12.37,12.43,11.64,11.77,205034,0
+CVGI.US,D,20120405,000000,11.65,11.99,11.47,11.54,138126,0
+CVGI.US,D,20120409,000000,11.18,11.35,10.86,10.89,218832,0
+CVGI.US,D,20120410,000000,10.88,10.95,10.15,10.21,268294,0
+CVGI.US,D,20120411,000000,10.37,10.79,10.3,10.38,215800,0
+CVGI.US,D,20120412,000000,10.4,10.56,10.34,10.39,353819,0
+CVGI.US,D,20120413,000000,10.3,10.34,10.05,10.2,179948,0
+CVGI.US,D,20120416,000000,10.33,10.33,10,10.15,112268,0
+CVGI.US,D,20120417,000000,10.3,10.39,10.12,10.21,254053,0
+CVGI.US,D,20120418,000000,10.09,10.19,9.91,10.04,130550,0
+CVGI.US,D,20120419,000000,10.08,10.18,9.67,9.74,148295,0
+CVGI.US,D,20120420,000000,10,10.02,9.79,9.82,165929,0
+CVGI.US,D,20120423,000000,9.52,9.66,9.35,9.61,216472,0
+CVGI.US,D,20120424,000000,9.63,9.97,9.61,9.74,165959,0
+CVGI.US,D,20120425,000000,9.86,10.41,9.79,10.38,348550,0
+CVGI.US,D,20120426,000000,10.37,10.59,10.26,10.34,222500,0
+CVGI.US,D,20120427,000000,10.45,10.64,10.24,10.63,492779,0
+CVGI.US,D,20120430,000000,10.56,10.71,10.31,10.64,262433,0
+CVGI.US,D,20120501,000000,10.63,10.84,10.38,10.42,211810,0
+CVGI.US,D,20120502,000000,10.2,11.05,10.04,10.99,267828,0
+CVGI.US,D,20120503,000000,11.14,11.65,10.68,11.07,333512,0
+CVGI.US,D,20120504,000000,10.97,11.03,10.37,10.4,145229,0
+CVGI.US,D,20120507,000000,10.32,10.93,10.32,10.82,212537,0
+CVGI.US,D,20120508,000000,10.65,11,10.33,10.97,386042,0
+CVGI.US,D,20120509,000000,10.71,11,10.64,10.84,160008,0
+CVGI.US,D,20120510,000000,10.95,11.07,10.78,10.85,139627,0
+CVGI.US,D,20120511,000000,10.71,10.99,10.56,10.64,90327,0
+CVGI.US,D,20120514,000000,10.44,10.51,10.3,10.49,99627,0
+CVGI.US,D,20120515,000000,10.45,10.51,10.23,10.27,119583,0
+CVGI.US,D,20120516,000000,10.36,10.49,10.06,10.07,97669,0
+CVGI.US,D,20120517,000000,10.17,10.23,9.24,9.25,162849,0
+CVGI.US,D,20120518,000000,9.28,9.34,9.04,9.21,175214,0
+CVGI.US,D,20120521,000000,9.22,9.64,9.08,9.64,113206,0
+CVGI.US,D,20120522,000000,9.67,9.9,9.17,9.3,156709,0
+CVGI.US,D,20120523,000000,9.12,9.17,8.75,8.93,487033,0
+CVGI.US,D,20120524,000000,8.97,9.21,8.8,8.95,155053,0
+CVGI.US,D,20120525,000000,8.97,9.08,8.65,8.78,153184,0
+CVGI.US,D,20120529,000000,8.91,9.13,8.88,9,138960,0
+CVGI.US,D,20120530,000000,8.9,8.93,8.76,8.82,141737,0
+CVGI.US,D,20120531,000000,8.83,8.83,8.55,8.73,211645,0
+CVGI.US,D,20120601,000000,8.52,8.67,8.27,8.33,486723,0
+CVGI.US,D,20120604,000000,8.42,8.61,8.17,8.4,185815,0
+CVGI.US,D,20120605,000000,8.49,8.62,8.19,8.55,134622,0
+CVGI.US,D,20120606,000000,8.67,9.09,8.67,9.03,249971,0
+CVGI.US,D,20120607,000000,9.26,9.99,8.73,8.76,172164,0
+CVGI.US,D,20120608,000000,8.72,9.19,8.53,9.04,185085,0
+CVGI.US,D,20120611,000000,9.22,9.25,8.33,8.36,442920,0
+CVGI.US,D,20120612,000000,8.44,8.79,8.22,8.74,147138,0
+CVGI.US,D,20120613,000000,8.69,8.87,8.39,8.51,243807,0
+CVGI.US,D,20120614,000000,8.57,8.72,8.36,8.59,160456,0
+CVGI.US,D,20120615,000000,8.45,8.6,8.41,8.46,276728,0
+CVGI.US,D,20120618,000000,8.4,8.46,8.22,8.31,228797,0
+CVGI.US,D,20120619,000000,8.42,8.77,8.24,8.56,282967,0
+CVGI.US,D,20120620,000000,8.6,8.9,8.45,8.71,155330,0
+CVGI.US,D,20120621,000000,8.72,8.79,8.23,8.34,244633,0
+CVGI.US,D,20120622,000000,8.43,8.59,8.23,8.25,1132782,0
+CVGI.US,D,20120625,000000,8.05,8.29,7.88,7.96,290934,0
+CVGI.US,D,20120626,000000,8,8.16,7.83,8,113314,0
+CVGI.US,D,20120627,000000,8.01,8.21,7.97,8.13,180790,0
+CVGI.US,D,20120628,000000,8,8.4,8,8.31,86294,0
+CVGI.US,D,20120629,000000,8.62,8.8,8.43,8.62,241797,0
+CVGI.US,D,20120702,000000,8.68,8.87,8.47,8.84,112127,0
+CVGI.US,D,20120703,000000,8.81,9.25,8.61,9.125,129214,0
+CVGI.US,D,20120705,000000,9.07,9.16,8.87,9,123600,0
+CVGI.US,D,20120706,000000,8.84,8.94,8.72,8.81,79525,0
+CVGI.US,D,20120709,000000,8.75,8.96,8.75,8.83,70381,0
+CVGI.US,D,20120710,000000,8.97,9.11,8.63,8.69,113925,0
+CVGI.US,D,20120711,000000,8.28,8.37,7.6,7.87,421511,0
+CVGI.US,D,20120712,000000,7.75,8.15,7.73,8.07,119694,0
+CVGI.US,D,20120713,000000,8.11,8.37,8.07,8.175,66130,0
+CVGI.US,D,20120716,000000,8.11,8.27,7.95,8.1,96700,0
+CVGI.US,D,20120717,000000,8.14,8.22,7.84,8.19,134638,0
+CVGI.US,D,20120718,000000,8.2,8.5,8.2,8.36,126914,0
+CVGI.US,D,20120719,000000,8.45,8.57,8.32,8.41,115541,0
+CVGI.US,D,20120720,000000,8.31,8.34,8.04,8.04,96898,0
+CVGI.US,D,20120723,000000,7.88,7.93,7.65,7.7,271806,0
+CVGI.US,D,20120724,000000,8.15,8.3,7.274,7.35,323172,0
+CVGI.US,D,20120725,000000,7.48,7.69,7.29,7.36,151402,0
+CVGI.US,D,20120726,000000,7.57,7.7,7.41,7.42,153811,0
+CVGI.US,D,20120727,000000,7.45,7.6,7.37,7.55,250139,0
+CVGI.US,D,20120730,000000,7.58,7.75,7.58,7.69,149357,0
+CVGI.US,D,20120731,000000,7.67,7.9099,7.57,7.71,160746,0
+CVGI.US,D,20120801,000000,7.76,7.99,7.68,7.79,164359,0
+CVGI.US,D,20120802,000000,7.7,7.94,7.49,7.49,84831,0
+CVGI.US,D,20120803,000000,7.71,8.24,7.58,8.05,121467,0
+CVGI.US,D,20120806,000000,8.05,8.26,7.72,7.89,152048,0
+CVGI.US,D,20120807,000000,7.99,8.75,7.8,8.61,127927,0
+CVGI.US,D,20120808,000000,8.51,8.81,8.3305,8.61,77641,0
+CVGI.US,D,20120809,000000,8.55,8.96,8.55,8.71,143347,0
+CVGI.US,D,20120810,000000,8.68,8.99,8.66,8.96,168720,0
+CVGI.US,D,20120813,000000,8.95,9,8.5105,8.66,120567,0
+CVGI.US,D,20120814,000000,8.74,8.83,8.44,8.5,144907,0
+CVGI.US,D,20120815,000000,8.43,8.58,8.36,8.57,64999,0
+CVGI.US,D,20120816,000000,8.58,9.07,8.5,9.03,85131,0
+CVGI.US,D,20120817,000000,9.01,9.29,8.93,9.26,95764,0
+CVGI.US,D,20120820,000000,9.25,9.25,8.94,9.17,120621,0
+CVGI.US,D,20120821,000000,9.27,9.75,9.17,9.2,203046,0
+CVGI.US,D,20120822,000000,9.15,9.15,8.81,8.9,131455,0
+CVGI.US,D,20120823,000000,8.86,8.88,8.5,8.67,81643,0
+CVGI.US,D,20120824,000000,8.6,8.6,8.27,8.35,80942,0
+CVGI.US,D,20120827,000000,8.35,8.37,8.07,8.18,134334,0
+CVGI.US,D,20120828,000000,8.25,8.38,8.08,8.24,155385,0
+CVGI.US,D,20120829,000000,8.27,8.3825,8.1,8.11,177824,0
+CVGI.US,D,20120830,000000,8.03,8.27,8.03,8.16,72754,0
+CVGI.US,D,20120831,000000,8.3,8.49,8.2,8.45,94494,0
+CVGI.US,D,20120904,000000,8.44,8.65,8.07,8.27,113661,0
+CVGI.US,D,20120905,000000,8.16,8.48,8.06,8.26,87292,0
+CVGI.US,D,20120906,000000,8.37,8.68,8.36,8.41,106219,0
+CVGI.US,D,20120907,000000,8.47,8.549,8.35,8.4,62499,0
+CVGI.US,D,20120910,000000,8.42,8.52,8.3,8.35,72244,0
+CVGI.US,D,20120911,000000,8.39,8.62,8.35,8.54,108428,0
+CVGI.US,D,20120912,000000,8.55,8.84,8.55,8.7,170457,0
+CVGI.US,D,20120913,000000,8.77,8.95,8.67,8.85,175603,0
+CVGI.US,D,20120914,000000,8.87,9.07,8.87,9.01,199542,0
+CVGI.US,D,20120917,000000,8.95,8.95,8.56,8.6,142600,0
+CVGI.US,D,20120918,000000,8.56,8.76,8.46,8.56,124726,0
+CVGI.US,D,20120919,000000,8.62,8.72,8.55,8.56,76825,0
+CVGI.US,D,20120920,000000,8.53,8.64,8.47,8.49,50536,0
+CVGI.US,D,20120921,000000,8.51,8.58,8.16,8.21,210652,0
+CVGI.US,D,20120924,000000,8.14,8.5,8.12,8.42,68075,0
+CVGI.US,D,20120925,000000,8.47,8.52,8.07,8.09,131888,0
+CVGI.US,D,20120926,000000,8.12,8.12,7.58,7.6,371230,0
+CVGI.US,D,20120927,000000,7.67,7.78,7.47,7.55,164585,0
+CVGI.US,D,20120928,000000,7.51,7.59,7.33,7.35,166637,0
+CVGI.US,D,20121001,000000,7.45,7.45,6.99,7.02,267974,0
+CVGI.US,D,20121002,000000,7.09,7.7,7,7.5,1490996,0
+CVGI.US,D,20121003,000000,7.51,7.6,7.16,7.19,235926,0
+CVGI.US,D,20121004,000000,7.23,7.3,7.06,7.15,215085,0
+CVGI.US,D,20121005,000000,7.22,7.32,7.1,7.1,155339,0
+CVGI.US,D,20121008,000000,7.07,7.245,6.99,7.18,58961,0
+CVGI.US,D,20121009,000000,7.19,7.23,7.01,7.2,174998,0
+CVGI.US,D,20121010,000000,7.22,7.35,7.04,7.14,159411,0
+CVGI.US,D,20121011,000000,7.22,7.34,7.07,7.12,72267,0
+CVGI.US,D,20121012,000000,7.15,7.25,7.02,7.06,70409,0
+CVGI.US,D,20121015,000000,7.08,7.15,6.97,7.14,94940,0
+CVGI.US,D,20121016,000000,7.16,7.19,7,7.17,163602,0
+CVGI.US,D,20121017,000000,7.18,7.6,7.175,7.56,106131,0
+CVGI.US,D,20121018,000000,7.54,7.65,7.48,7.51,79146,0
+CVGI.US,D,20121019,000000,7.42,7.7,7.25,7.37,109241,0
+CVGI.US,D,20121022,000000,7.36,7.55,7.27,7.52,142701,0
+CVGI.US,D,20121023,000000,7.4,7.45,7.31,7.43,82435,0
+CVGI.US,D,20121024,000000,7.49,7.49,7.33,7.42,58023,0
+CVGI.US,D,20121025,000000,7.5,7.66,7.35,7.62,64544,0
+CVGI.US,D,20121026,000000,7.66,7.67,7.45,7.58,80904,0
+CVGI.US,D,20121031,000000,7.62,7.73,7.51,7.59,97632,0
+CVGI.US,D,20121101,000000,7.3,7.3,6.75,7.02,234140,0
+CVGI.US,D,20121102,000000,7.04,7.29,6.98,7.24,153938,0
+CVGI.US,D,20121105,000000,7.22,7.39,7.1601,7.32,76174,0
+CVGI.US,D,20121106,000000,7.33,7.37,7.22,7.31,118604,0
+CVGI.US,D,20121107,000000,7.17,7.32,7.13,7.23,129938,0
+CVGI.US,D,20121108,000000,7.19,7.22,7,7.09,124526,0
+CVGI.US,D,20121109,000000,7.02,7.24,6.965,7.17,129194,0
+CVGI.US,D,20121112,000000,7.2,7.28,7.166,7.19,162372,0
+CVGI.US,D,20121113,000000,7.13,7.2,7.01,7.02,97025,0
+CVGI.US,D,20121114,000000,7.07,7.07,6.87,6.88,132332,0
+CVGI.US,D,20121115,000000,6.92,6.92,6.69,6.87,249960,0
+CVGI.US,D,20121116,000000,6.8,7.01,6.76,6.8,205700,0
+CVGI.US,D,20121119,000000,6.91,7.11,6.89,7.04,127164,0
+CVGI.US,D,20121120,000000,7,7.3,6.98,7.28,103992,0
+CVGI.US,D,20121121,000000,7.3,7.89,7.3,7.84,121648,0
+CVGI.US,D,20121123,000000,7.85,8.01,7.69,7.77,59960,0
+CVGI.US,D,20121126,000000,7.74,7.98,7.68,7.82,118453,0
+CVGI.US,D,20121127,000000,7.79,8.13,7.79,7.94,81910,0
+CVGI.US,D,20121128,000000,7.84,7.97,7.6701,7.84,34650,0
+CVGI.US,D,20121129,000000,7.93,8.15,7.93,8.05,57647,0
+CVGI.US,D,20121130,000000,8.09,8.29,7.99,8.01,101220,0
+CVGI.US,D,20121203,000000,8.08,8.45,8.02,8.4,74090,0
+CVGI.US,D,20121204,000000,8.37,8.73,8.37,8.72,149485,0
+CVGI.US,D,20121205,000000,8.75,8.98,8.62,8.86,114168,0
+CVGI.US,D,20121206,000000,8.88,8.88,8.59,8.69,100588,0
+CVGI.US,D,20121207,000000,8.77,8.95,8.705,8.89,86811,0
+CVGI.US,D,20121210,000000,8.87,8.92,8.622,8.71,68502,0
+CVGI.US,D,20121211,000000,8.79,8.85,8.58,8.75,61864,0
+CVGI.US,D,20121212,000000,8.77,8.91,8.28,8.33,96065,0
+CVGI.US,D,20121213,000000,8.29,8.4,7.99,8.26,115099,0
+CVGI.US,D,20121214,000000,8.2,8.36,7.99,8.11,51047,0
+CVGI.US,D,20121217,000000,8.18,8.47,8.08,8.37,83456,0
+CVGI.US,D,20121218,000000,8.36,8.59,8.22,8.35,496426,0
+CVGI.US,D,20121219,000000,8.49,8.54,8.27,8.3,85696,0
+CVGI.US,D,20121220,000000,8.3,8.329,8.02,8.18,74930,0
+CVGI.US,D,20121221,000000,8.02,8.31,7.88,8.29,152515,0
+CVGI.US,D,20121224,000000,8.23,8.37,8.21,8.25,21315,0
+CVGI.US,D,20121226,000000,8.26,8.34,7.958,8.01,63353,0
+CVGI.US,D,20121227,000000,8,8.07,7.58,7.97,84906,0
+CVGI.US,D,20121228,000000,7.89,8.04,7.85,7.88,101449,0
+CVGI.US,D,20121231,000000,7.93,8.275,7.81,8.21,222411,0
+CVGI.US,D,20130102,000000,8.66,8.88,8.45,8.85,163794,0
+CVGI.US,D,20130103,000000,8.66,9.18,8.66,9.04,139174,0
+CVGI.US,D,20130104,000000,9.1,9.124,8.77,8.78,71440,0
+CVGI.US,D,20130107,000000,8.74,8.78,8.33,8.37,84091,0
+CVGI.US,D,20130108,000000,8.34,8.59,8.34,8.57,62182,0
+CVGI.US,D,20130109,000000,8.64,8.76,8.25,8.27,45556,0
+CVGI.US,D,20130110,000000,8.34,8.6,8.05,8.18,140830,0
+CVGI.US,D,20130111,000000,8.23,8.37,8.1,8.15,82608,0
+CVGI.US,D,20130114,000000,8.17,8.43,8,8.08,61011,0
+CVGI.US,D,20130115,000000,8.03,8.15,8.02,8.02,71191,0
+CVGI.US,D,20130116,000000,8,8.08,7.74,7.76,80094,0
+CVGI.US,D,20130117,000000,7.83,8.22,7.8,7.95,82322,0
+CVGI.US,D,20130118,000000,7.97,8.1,7.83,7.84,77581,0
+CVGI.US,D,20130122,000000,7.81,7.8199,7.2,7.33,311561,0
+CVGI.US,D,20130123,000000,7.36,7.48,7.17,7.31,333141,0
+CVGI.US,D,20130124,000000,7.35,7.73,7.35,7.6,176020,0
+CVGI.US,D,20130125,000000,7.67,7.85,7.31,7.63,198876,0
+CVGI.US,D,20130128,000000,7.66,7.79,7.54,7.76,147542,0
+CVGI.US,D,20130129,000000,7.69,8.15,7.64,8.11,154903,0
+CVGI.US,D,20130130,000000,8.13,8.2095,7.9301,7.98,211521,0
+CVGI.US,D,20130131,000000,7.99,8.16,7.81,8.09,115177,0
+CVGI.US,D,20130201,000000,8.1,8.27,7.98,8.16,137173,0
+CVGI.US,D,20130204,000000,8.09,8.31,8.04,8.3,175004,0
+CVGI.US,D,20130205,000000,8.32,8.55,8.29,8.53,66877,0
+CVGI.US,D,20130206,000000,8.48,8.58,8.381,8.56,42193,0
+CVGI.US,D,20130207,000000,8.53,8.76,8.37,8.46,89183,0
+CVGI.US,D,20130208,000000,8.47,8.64,8.43,8.58,75616,0
+CVGI.US,D,20130211,000000,8.6,8.66,8.47,8.55,51972,0
+CVGI.US,D,20130212,000000,8.55,8.57,8.17,8.37,92074,0
+CVGI.US,D,20130213,000000,8.41,8.615,8.3,8.6,122909,0
+CVGI.US,D,20130214,000000,7.5,8.36,7.15,8.22,894890,0
+CVGI.US,D,20130215,000000,8.33,8.4,8.09,8.19,260952,0
+CVGI.US,D,20130219,000000,8.15,8.35,7.99,8.15,256697,0
+CVGI.US,D,20130220,000000,8.18,8.23,7.8,7.87,293977,0
+CVGI.US,D,20130221,000000,7.86,7.92,7.76,7.87,143417,0
+CVGI.US,D,20130222,000000,7.91,8.02,7.81,8.02,124261,0
+CVGI.US,D,20130225,000000,8.04,8.19,7.76,7.8,151547,0
+CVGI.US,D,20130226,000000,7.82,7.92,7.72,7.85,147472,0
+CVGI.US,D,20130227,000000,7.84,8.1553,7.84,7.99,82660,0
+CVGI.US,D,20130228,000000,7.98,8.08,7.87,7.9,129321,0
+CVGI.US,D,20130301,000000,7.78,8.06,7.78,7.83,91672,0
+CVGI.US,D,20130304,000000,7.78,7.93,7.66,7.875,92739,0
+CVGI.US,D,20130305,000000,7.93,8.25,7.9,8.25,70730,0
+CVGI.US,D,20130306,000000,8.25,8.26,8.0001,8.06,69771,0
+CVGI.US,D,20130307,000000,8.09,8.3,8.02,8.28,142475,0
+CVGI.US,D,20130308,000000,8.38,8.7,8.32,8.47,131818,0
+CVGI.US,D,20130311,000000,8.42,8.57,8.36,8.445,55164,0
+CVGI.US,D,20130312,000000,8.4,8.5,8.26,8.38,40184,0
+CVGI.US,D,20130313,000000,8.42,8.44,8.14,8.19,72800,0
+CVGI.US,D,20130314,000000,8.19,8.19,8.04,8.12,53035,0
+CVGI.US,D,20130315,000000,8.16,8.25,7.98,8.04,214368,0
+CVGI.US,D,20130318,000000,7.93,8.19,7.85,8.1,156077,0
+CVGI.US,D,20130319,000000,8.14,8.25,7.9,7.97,94693,0
+CVGI.US,D,20130320,000000,8.05,8.2,8,8.11,55233,0
+CVGI.US,D,20130321,000000,8.11,8.2,7.76,8.04,115620,0
+CVGI.US,D,20130322,000000,8.11,8.2,7.89,7.94,56948,0
+CVGI.US,D,20130325,000000,7.96,8.05,7.89,7.93,102558,0
+CVGI.US,D,20130326,000000,8,8.19,7.975,8,97062,0
+CVGI.US,D,20130327,000000,7.92,8.08,7.66,8.07,129921,0
+CVGI.US,D,20130328,000000,8.09,8.13,7.58,7.8,187149,0
+CVGI.US,D,20130401,000000,7.88,7.9,7.49,7.53,131211,0
+CVGI.US,D,20130402,000000,7.6,7.6,7.45,7.5,92502,0
+CVGI.US,D,20130403,000000,7.54,7.57,7.2,7.39,188091,0
+CVGI.US,D,20130404,000000,7.46,7.46,7.206,7.29,83532,0
+CVGI.US,D,20130405,000000,7.25,7.27,7.095,7.23,122077,0
+CVGI.US,D,20130408,000000,7.26,7.3,7.029,7.07,68498,0
+CVGI.US,D,20130409,000000,7.1,7.27,7.1,7.15,68464,0
+CVGI.US,D,20130410,000000,7.15,7.4,7.14,7.35,44521,0
+CVGI.US,D,20130411,000000,7.32,7.389,7.16,7.33,56552,0
+CVGI.US,D,20130412,000000,7.28,7.36,7.24,7.36,39810,0
+CVGI.US,D,20130415,000000,7.34,7.34,7.06,7.12,124146,0
+CVGI.US,D,20130416,000000,7.19,7.28,7.14,7.19,85331,0
+CVGI.US,D,20130417,000000,7.15,7.38,7.03,7.16,121148,0
+CVGI.US,D,20130418,000000,7.23,7.25,6.89,6.94,129161,0
+CVGI.US,D,20130419,000000,6.94,7.09,6.93,7.08,86847,0
+CVGI.US,D,20130422,000000,7.11,7.17,6.83,6.97,71833,0
+CVGI.US,D,20130423,000000,7.04,7.11,6.77,6.88,147915,0
+CVGI.US,D,20130424,000000,6.89,7.06,6.76,6.78,142220,0
+CVGI.US,D,20130425,000000,6.77,7.325,6.551,7.13,185646,0
+CVGI.US,D,20130426,000000,7.09,7.29,7.01,7.27,130260,0
+CVGI.US,D,20130429,000000,7.3,7.48,7.25,7.3,100710,0
+CVGI.US,D,20130430,000000,7.29,7.29,6.99,7.01,151808,0
+CVGI.US,D,20130501,000000,6.96,7.01,6.8144,6.9,139567,0
+CVGI.US,D,20130502,000000,6.95,7.12,6.9,6.94,152012,0
+CVGI.US,D,20130503,000000,7.03,7.31,6.99,7.11,158854,0
+CVGI.US,D,20130506,000000,7.1,7.35,7.1,7.28,73714,0
+CVGI.US,D,20130507,000000,7.28,7.35,7.25,7.33,64784,0
+CVGI.US,D,20130508,000000,7.33,7.44,7.29,7.44,76394,0
+CVGI.US,D,20130509,000000,7.41,7.41,7.17,7.25,68655,0
+CVGI.US,D,20130510,000000,7.27,7.35,7.2,7.31,61887,0
+CVGI.US,D,20130513,000000,7.32,7.47,7.19,7.43,70294,0
+CVGI.US,D,20130514,000000,7.45,7.61,7.37,7.55,97583,0
+CVGI.US,D,20130515,000000,7.51,7.67,7.47,7.66,51599,0
+CVGI.US,D,20130516,000000,7.66,7.95,7.61,7.67,68727,0
+CVGI.US,D,20130517,000000,7.74,7.94,7.74,7.82,66515,0
+CVGI.US,D,20130520,000000,7.79,7.98,7.79,7.86,43222,0
+CVGI.US,D,20130521,000000,7.88,8.15,7.845,8.07,96428,0
+CVGI.US,D,20130522,000000,8.06,8.24,7.66,7.93,166893,0
+CVGI.US,D,20130523,000000,8.09,8.16,7.9,7.99,85311,0
+CVGI.US,D,20130524,000000,7.92,8.03,7.91,8,56336,0
+CVGI.US,D,20130528,000000,8.13,8.27,8.11,8.25,103259,0
+CVGI.US,D,20130529,000000,8.17,8.22,8.06,8.09,36861,0
+CVGI.US,D,20130530,000000,8.11,8.13,7.9,7.99,108928,0
+CVGI.US,D,20130531,000000,7.95,7.98,7.76,7.86,125870,0
+CVGI.US,D,20130603,000000,7.87,8.01,7.75,7.97,192285,0
+CVGI.US,D,20130604,000000,7.99,8.05,7.84,7.95,155120,0
+CVGI.US,D,20130605,000000,7.99,8.02,7.79,7.8,89905,0
+CVGI.US,D,20130606,000000,7.82,8.02,7.68,7.8,105088,0
+CVGI.US,D,20130607,000000,7.86,8,7.68,7.78,93861,0
+CVGI.US,D,20130610,000000,7.79,7.86,7.72,7.84,29418,0
+CVGI.US,D,20130611,000000,7.74,8,7.66,7.96,91325,0
+CVGI.US,D,20130612,000000,7.99,8.26,7.57,8.19,180187,0
+CVGI.US,D,20130613,000000,8.14,8.5,8.09,8.45,163331,0
+CVGI.US,D,20130614,000000,8.45,8.49,8.12,8.16,87946,0
+CVGI.US,D,20130617,000000,8.26,8.33,8.1,8.16,63247,0
+CVGI.US,D,20130618,000000,8.19,8.3975,8.05,8.11,111605,0
+CVGI.US,D,20130619,000000,8.08,8.18,7.91,7.94,62427,0
+CVGI.US,D,20130620,000000,7.82,7.82,7.48,7.6,196856,0
+CVGI.US,D,20130621,000000,7.64,7.84,7.39,7.8,180024,0
+CVGI.US,D,20130624,000000,7.69,7.69,7.41,7.46,108196,0
+CVGI.US,D,20130625,000000,7.56,7.61,7.25,7.39,112232,0
+CVGI.US,D,20130626,000000,7.48,7.525,7.3,7.38,82649,0
+CVGI.US,D,20130627,000000,7.4,7.61,7.39,7.49,79082,0
+CVGI.US,D,20130628,000000,7.47,7.55,7.31,7.46,531147,0
+CVGI.US,D,20130701,000000,7.55,7.7,7.55,7.59,91224,0
+CVGI.US,D,20130702,000000,7.61,7.7,7.415,7.5,63565,0
+CVGI.US,D,20130703,000000,7.43,7.46,7.28,7.36,33479,0
+CVGI.US,D,20130705,000000,7.48,7.64,7.44,7.58,61874,0
+CVGI.US,D,20130708,000000,7.61,7.64,7.46,7.56,88472,0
+CVGI.US,D,20130709,000000,7.62,7.63,7.45,7.56,77819,0
+CVGI.US,D,20130710,000000,7.52,7.66,7.49,7.64,62528,0
+CVGI.US,D,20130711,000000,7.71,7.71,7.52,7.58,145635,0
+CVGI.US,D,20130712,000000,7.55,7.7199,7.51,7.64,76445,0
+CVGI.US,D,20130715,000000,7.58,7.75,7.58,7.72,124795,0
+CVGI.US,D,20130716,000000,7.8,7.91,7.68,7.84,87046,0
+CVGI.US,D,20130717,000000,7.91,7.94,7.71,7.84,81155,0
+CVGI.US,D,20130718,000000,7.89,8.17,7.69,8.14,102625,0
+CVGI.US,D,20130719,000000,8.11,8.27,8.08,8.08,48303,0
+CVGI.US,D,20130722,000000,7.9,8.2,7.9,8.14,54884,0
+CVGI.US,D,20130723,000000,8.02,8.02,7.7,7.79,253146,0
+CVGI.US,D,20130724,000000,7.84,7.92,7.48,7.51,81255,0
+CVGI.US,D,20130725,000000,7.49,7.55,7.35,7.4,230922,0
+CVGI.US,D,20130726,000000,7.35,7.47,7.1949,7.33,168824,0
+CVGI.US,D,20130729,000000,7.26,7.4,7.02,7.23,129300,0
+CVGI.US,D,20130730,000000,7.31,7.42,7.07,7.1,54297,0
+CVGI.US,D,20130731,000000,7.15,7.41,7.11,7.24,175632,0
+CVGI.US,D,20130801,000000,7.19,7.37,7.19,7.34,89581,0
+CVGI.US,D,20130802,000000,7.33,7.37,7.22,7.26,50966,0
+CVGI.US,D,20130805,000000,7.23,7.35,7.1,7.15,110226,0
+CVGI.US,D,20130806,000000,7.16,7.19,7.07,7.14,98639,0
+CVGI.US,D,20130807,000000,7.11,7.1499,7.09,7.12,109629,0
+CVGI.US,D,20130808,000000,7.19,7.23,7.08,7.14,70506,0
+CVGI.US,D,20130809,000000,7.14,7.19,7.1,7.12,70295,0
+CVGI.US,D,20130812,000000,7.12,7.16,7.11,7.14,61666,0
+CVGI.US,D,20130813,000000,7.16,7.18,7.09,7.18,31977,0
+CVGI.US,D,20130814,000000,7.2,7.37,7.16,7.19,53243,0
+CVGI.US,D,20130815,000000,7.15,7.18,7.08,7.13,141946,0
+CVGI.US,D,20130816,000000,7.11,7.27,7.01,7.1,101671,0
+CVGI.US,D,20130819,000000,7.05,7.19,7,7.02,77918,0
+CVGI.US,D,20130820,000000,7.01,7.16,7,7.07,38564,0
+CVGI.US,D,20130821,000000,7.1494,7.1635,7,7.01,37410,0
+CVGI.US,D,20130822,000000,7.05,7.27,7.05,7.18,39641,0
+CVGI.US,D,20130823,000000,7.18,7.25,7.05,7.16,39900,0
+CVGI.US,D,20130826,000000,7.14,7.25,7.05,7.08,39585,0
+CVGI.US,D,20130827,000000,7,7.07,6.91,6.93,81234,0
+CVGI.US,D,20130828,000000,6.89,6.97,6.79,6.85,79536,0
+CVGI.US,D,20130829,000000,6.85,7.1,6.85,7.08,27158,0
+CVGI.US,D,20130830,000000,7.05,7.05,6.89,7.01,144508,0
+CVGI.US,D,20130903,000000,7.12,7.54,7.12,7.36,220894,0
+CVGI.US,D,20130904,000000,7.37,7.5,7.22,7.47,223379,0
+CVGI.US,D,20130905,000000,7.47,7.6,7.45,7.53,222698,0
+CVGI.US,D,20130906,000000,7.679,7.684,7.47,7.58,275599,0
+CVGI.US,D,20130909,000000,7.62,7.85,7.52,7.79,592676,0
+CVGI.US,D,20130910,000000,7.84,8,7.78,7.95,206885,0
+CVGI.US,D,20130911,000000,7.95,8.25,7.82,8.2,289474,0
+CVGI.US,D,20130912,000000,8.2,8.35,8.14,8.21,256654,0
+CVGI.US,D,20130913,000000,8.24,8.3,8.22,8.24,91850,0
+CVGI.US,D,20130916,000000,8.3,8.41,8.21,8.23,149372,0
+CVGI.US,D,20130917,000000,8.24,8.46,8.14,8.41,107333,0
+CVGI.US,D,20130918,000000,8.42,8.47,8.15,8.39,151663,0
+CVGI.US,D,20130919,000000,8.43,8.48,8.27,8.3,94222,0
+CVGI.US,D,20130920,000000,8.31,8.31,8.06,8.19,329003,0
+CVGI.US,D,20130923,000000,8.17,8.255,8,8.07,326259,0
+CVGI.US,D,20130924,000000,8.06,8.14,7.95,8.09,115600,0
+CVGI.US,D,20130925,000000,8.09,8.25,8.02,8.05,247425,0
+CVGI.US,D,20130926,000000,8.12,8.46,7.93,8,159800,0
+CVGI.US,D,20130927,000000,7.94,7.98,7.9,7.94,68759,0
+CVGI.US,D,20130930,000000,7.84,7.96,7.72,7.95,178744,0
+CVGI.US,D,20131001,000000,7.98,8.19,7.88,8.14,215895,0
+CVGI.US,D,20131002,000000,8.08,8.19,8.01,8.04,193500,0
+CVGI.US,D,20131003,000000,8.05,8.13,7.9,7.99,93300,0
+CVGI.US,D,20131004,000000,7.97,8.15,7.97,8.01,127100,0
+CVGI.US,D,20131007,000000,7.92,7.95,7.88,7.91,67300,0
+CVGI.US,D,20131008,000000,7.94,8,7.8,7.83,108800,0
+CVGI.US,D,20131009,000000,7.84,7.87,7.63,7.82,126200,0
+CVGI.US,D,20131010,000000,7.92,8.09,7.92,8.02,87706,0
+CVGI.US,D,20131011,000000,7.97,8.2,7.97,8.1,89637,0
+CVGI.US,D,20131014,000000,8.07,8.3,8.07,8.26,139074,0
+CVGI.US,D,20131015,000000,8.3,8.33,8.07,8.16,88759,0
+CVGI.US,D,20131016,000000,8.23,8.45,8.15,8.36,215231,0
+CVGI.US,D,20131017,000000,8.35,8.5,8.35,8.47,183900,0
+CVGI.US,D,20131018,000000,8.52,8.68,8.45,8.5,151900,0
+CVGI.US,D,20131021,000000,8.55,8.64,8.52,8.61,176200,0
+CVGI.US,D,20131022,000000,8.67,8.81,8.54,8.65,132700,0
+CVGI.US,D,20131023,000000,9.05,9.96,8.88,9.15,988800,0
+CVGI.US,D,20131024,000000,8.83,8.99,8.37,8.59,320000,0
+CVGI.US,D,20131025,000000,8.63,8.63,7.88,8.25,335200,0
+CVGI.US,D,20131028,000000,8.23,8.24,7.83,7.93,282800,0
+CVGI.US,D,20131029,000000,7.91,7.99,7.82,7.99,282900,0
+CVGI.US,D,20131030,000000,8.01,8.07,7.63,7.77,245600,0
+CVGI.US,D,20131031,000000,7.85,8.07,7.73,7.87,209300,0
+CVGI.US,D,20131101,000000,7.86,7.95,7.49,7.61,224600,0
+CVGI.US,D,20131104,000000,7.75,7.84,7.51,7.76,368594,0
+CVGI.US,D,20131105,000000,7.45,7.45,6.62,7.21,1002200,0
+CVGI.US,D,20131106,000000,7.23,7.26,6.98,7.23,297600,0
+CVGI.US,D,20131107,000000,7.26,7.34,7.1,7.16,272500,0
+CVGI.US,D,20131108,000000,7.2,7.48,7.11,7.13,221200,0
+CVGI.US,D,20131111,000000,7.1,7.11,6.7,6.93,253206,0
+CVGI.US,D,20131112,000000,6.93,7.06,6.84,6.85,117100,0
+CVGI.US,D,20131113,000000,6.78,6.96,6.78,6.95,72025,0
+CVGI.US,D,20131114,000000,6.99,7.12,6.84,6.94,157600,0
+CVGI.US,D,20131115,000000,6.93,6.97,6.7,6.89,173000,0
+CVGI.US,D,20131118,000000,6.92,7.08,6.88,7.01,139300,0
+CVGI.US,D,20131119,000000,7.01,7.07,6.859,6.94,227778,0
+CVGI.US,D,20131120,000000,6.96,7.02,6.81,6.87,87600,0
+CVGI.US,D,20131121,000000,6.91,7.12,6.9,7.06,134000,0
+CVGI.US,D,20131122,000000,7.04,7.24,7.04,7.11,79900,0
+CVGI.US,D,20131125,000000,7.11,7.39,7.11,7.38,171200,0
+CVGI.US,D,20131126,000000,7.41,7.61,7.39,7.48,212900,0
+CVGI.US,D,20131127,000000,7.52,7.55,7.34,7.37,117800,0
+CVGI.US,D,20131129,000000,7.42,7.695,7.42,7.61,49913,0
+CVGI.US,D,20131202,000000,7.63,7.69,7.06,7.12,244800,0
+CVGI.US,D,20131203,000000,7.13,7.25,6.96,7.23,162100,0
+CVGI.US,D,20131204,000000,7.22,7.45,7.19,7.33,148600,0
+CVGI.US,D,20131205,000000,7.31,7.62,7.21,7.55,150900,0
+CVGI.US,D,20131206,000000,7.66,7.7,7.3,7.33,165000,0
+CVGI.US,D,20131209,000000,7.3,7.57,7.25,7.33,127200,0
+CVGI.US,D,20131210,000000,7.42,7.42,7.29,7.32,68500,0
+CVGI.US,D,20131211,000000,7.36,7.4,7.03,7.15,142300,0
+CVGI.US,D,20131212,000000,7.18,7.28,7.124,7.2,106322,0
+CVGI.US,D,20131213,000000,7.24,7.35,7.24,7.26,115500,0
+CVGI.US,D,20131216,000000,7.32,7.43,7.26,7.35,92400,0
+CVGI.US,D,20131217,000000,7.33,7.33,7.27,7.3,163479,0
+CVGI.US,D,20131218,000000,7.35,7.39,7.2,7.3,138300,0
+CVGI.US,D,20131219,000000,7.3,7.32,7.22,7.28,97100,0
+CVGI.US,D,20131220,000000,7.3,7.39,7.18,7.27,612900,0
+CVGI.US,D,20131223,000000,7.28,7.55,7.28,7.51,113000,0
+CVGI.US,D,20131224,000000,7.55,7.65,7.55,7.59,65503,0
+CVGI.US,D,20131226,000000,7.57,7.81,7.27,7.29,137100,0
+CVGI.US,D,20131227,000000,7.26,7.4,7.26,7.3,115800,0
+CVGI.US,D,20131230,000000,7.3,7.4,7.27,7.3,89800,0
+CVGI.US,D,20131231,000000,7.34,7.43,7.26,7.27,126600,0
+CVGI.US,D,20140102,000000,7.27,7.43,7.1,7.15,102464,0
+CVGI.US,D,20140103,000000,7.2,7.37,7.19,7.33,67476,0
+CVGI.US,D,20140106,000000,7.43,7.62,7.32,7.51,269200,0
+CVGI.US,D,20140107,000000,7.54,7.69,7.5,7.64,126300,0
+CVGI.US,D,20140108,000000,7.61,7.73,7.35,7.4,149700,0
+CVGI.US,D,20140109,000000,7.42,7.63,7.36,7.55,158400,0
+CVGI.US,D,20140110,000000,7.56,7.59,7.42,7.52,68600,0
+CVGI.US,D,20140113,000000,7.52,7.61,7.22,7.3,112300,0
+CVGI.US,D,20140114,000000,7.31,7.55,7.21,7.53,105000,0
+CVGI.US,D,20140115,000000,7.53,7.63,7.42,7.59,151000,0
+CVGI.US,D,20140116,000000,7.55,7.72,7.5,7.61,124394,0
+CVGI.US,D,20140117,000000,7.59,7.75,7.54,7.58,60600,0
+CVGI.US,D,20140121,000000,7.66,7.76,7.62,7.74,111500,0
+CVGI.US,D,20140122,000000,7.75,7.79,7.61,7.77,97500,0
+CVGI.US,D,20140123,000000,7.74,7.8,7.63,7.76,48000,0
+CVGI.US,D,20140124,000000,7.7,7.7,7.41,7.5,112885,0
+CVGI.US,D,20140127,000000,7.56,7.61,7.38,7.45,131400,0
+CVGI.US,D,20140128,000000,7.45,7.57,7.34,7.51,113754,0
+CVGI.US,D,20140129,000000,7.83,7.99,7.69,7.72,251200,0
+CVGI.US,D,20140130,000000,7.8,8.16,7.75,7.97,181500,0
+CVGI.US,D,20140131,000000,7.83,8.1,7.77,8,193009,0
+CVGI.US,D,20140203,000000,8.01,8.08,7.34,7.39,176017,0
+CVGI.US,D,20140204,000000,7.39,8.09,7.32,7.85,228580,0
+CVGI.US,D,20140205,000000,7.78,7.88,7.5,7.82,123625,0
+CVGI.US,D,20140206,000000,7.87,8.23,7.8,8.03,161850,0
+CVGI.US,D,20140207,000000,8.05,8.18,7.86,8.12,123198,0
+CVGI.US,D,20140210,000000,8.14,8.18,7.96,8.16,194078,0
+CVGI.US,D,20140211,000000,8.2,8.3,7.95,8.22,90816,0
+CVGI.US,D,20140212,000000,8.24,8.36,8.09,8.13,100721,0
+CVGI.US,D,20140213,000000,7.25,8.44,7.25,8.4,163439,0
+CVGI.US,D,20140214,000000,8.11,8.462,8.11,8.39,153904,0
+CVGI.US,D,20140218,000000,8.34,8.47,8.22,8.4,224325,0
+CVGI.US,D,20140219,000000,8.35,8.65,8.32,8.49,201566,0
+CVGI.US,D,20140220,000000,8.45,8.86,8.45,8.68,140128,0
+CVGI.US,D,20140221,000000,8.72,8.91,8.67,8.77,130322,0
+CVGI.US,D,20140224,000000,8.8,8.95,8.8,8.82,214264,0
+CVGI.US,D,20140225,000000,8.82,8.99,8.58,8.84,113519,0
+CVGI.US,D,20140226,000000,8.85,8.99,8.72,8.89,80872,0
+CVGI.US,D,20140227,000000,8.86,9,8.77,8.97,102817,0
+CVGI.US,D,20140228,000000,8.95,9.12,8.87,8.92,110515,0
+CVGI.US,D,20140303,000000,8.79,9.0797,8.66,8.92,135774,0
+CVGI.US,D,20140304,000000,8.93,9.09,8.77,9.05,217438,0
+CVGI.US,D,20140305,000000,9.05,9.08,8.96,8.99,152642,0
+CVGI.US,D,20140306,000000,8.91,8.98,8.78,8.91,76535,0
+CVGI.US,D,20140307,000000,8.89,9,8.84,8.91,113887,0
+CVGI.US,D,20140310,000000,8.92,9.09,8.7,8.85,153158,0
+CVGI.US,D,20140311,000000,8.78,9,8.64,8.7,97245,0
+CVGI.US,D,20140312,000000,8.65,8.82,8.43,8.61,71389,0
+CVGI.US,D,20140313,000000,8.59,8.62,8.3,8.41,116765,0
+CVGI.US,D,20140314,000000,8.35,8.62,8.34,8.53,74210,0
+CVGI.US,D,20140317,000000,8.56,8.63,8.5,8.56,46154,0
+CVGI.US,D,20140318,000000,8.57,8.82,8.57,8.81,74474,0
+CVGI.US,D,20140319,000000,8.93,9.09,8.74,8.99,201180,0
+CVGI.US,D,20140320,000000,9,9.1,8.97,9.06,132280,0
+CVGI.US,D,20140321,000000,9.13,9.34,9.04,9.08,134153,0
+CVGI.US,D,20140324,000000,9.09,9.11,8.655,8.96,96177,0
+CVGI.US,D,20140325,000000,9.12,9.2,8.99,9.14,118051,0
+CVGI.US,D,20140326,000000,9.24,9.3,8.39,8.51,211700,0
+CVGI.US,D,20140327,000000,8.5,8.63,8.32,8.49,87160,0
+CVGI.US,D,20140328,000000,8.53,8.93,8.53,8.68,107006,0
+CVGI.US,D,20140331,000000,8.73,9.21,8.73,9.12,159122,0
+CVGI.US,D,20140401,000000,9.29,9.49,9.13,9.41,261742,0
+CVGI.US,D,20140402,000000,9.41,9.4422,9.24,9.29,171394,0
+CVGI.US,D,20140403,000000,9.31,9.33,8.728,9.2,99503,0
+CVGI.US,D,20140404,000000,9.28,9.458,8.7,8.88,123550,0
+CVGI.US,D,20140407,000000,8.88,9.13,8.66,9.09,186006,0
+CVGI.US,D,20140408,000000,9.12,9.42,9.03,9.29,84340,0
+CVGI.US,D,20140409,000000,9.35,9.48,9.28,9.44,72491,0
+CVGI.US,D,20140410,000000,9.43,9.43,8.83,8.93,111213,0
+CVGI.US,D,20140411,000000,8.68,9.1,8.64,9.01,134623,0
+CVGI.US,D,20140414,000000,9.07,9.2396,8.74,8.89,94184,0
+CVGI.US,D,20140415,000000,8.96,9.29,8.76,9.22,160947,0
+CVGI.US,D,20140416,000000,9.128,9.335,9.12,9.24,73965,0
+CVGI.US,D,20140417,000000,9.078,9.42,9.078,9.26,81787,0
+CVGI.US,D,20140421,000000,9.16,9.32,9.03,9.21,51123,0
+CVGI.US,D,20140422,000000,9.26,9.39,9.1,9.3,78021,0
+CVGI.US,D,20140423,000000,9.3,9.42,9.22,9.25,391694,0
+CVGI.US,D,20140424,000000,9.35,9.48,9.09,9.25,135988,0
+CVGI.US,D,20140425,000000,9.23,9.3,8.98,9.18,178996,0
+CVGI.US,D,20140428,000000,9.19,9.44,9.05,9.3,170781,0
+CVGI.US,D,20140429,000000,9.39,9.41,9.13,9.3,112432,0
+CVGI.US,D,20140430,000000,9.29,9.77,9.16,9.71,303193,0
+CVGI.US,D,20140501,000000,9.85,9.85,9.46,9.62,184160,0
+CVGI.US,D,20140502,000000,9.67,9.74,9.504,9.64,88027,0
+CVGI.US,D,20140505,000000,9.6,9.95,9.5,9.91,127543,0
+CVGI.US,D,20140506,000000,9.72,9.94,8.99,9.02,256468,0
+CVGI.US,D,20140507,000000,9.14,9.68,9.03,9.6,190614,0
+CVGI.US,D,20140508,000000,9.6,9.76,9.1,9.16,136353,0
+CVGI.US,D,20140509,000000,9.02,9.4,9.02,9.39,106197,0
+CVGI.US,D,20140512,000000,9.47,9.75,9.321,9.6,146848,0
+CVGI.US,D,20140513,000000,9.58,9.7,9.44,9.58,318891,0
+CVGI.US,D,20140514,000000,9.57,9.62,9.3,9.41,113927,0
+CVGI.US,D,20140515,000000,9.39,9.49,9.14,9.42,106711,0
+CVGI.US,D,20140516,000000,9.44,9.67,9.33,9.59,220286,0
+CVGI.US,D,20140519,000000,9.51,9.67,9.45,9.59,130098,0
+CVGI.US,D,20140520,000000,9.57,9.57,9.29,9.4,120098,0
+CVGI.US,D,20140521,000000,9.47,9.525,9.23,9.29,77268,0
+CVGI.US,D,20140522,000000,9.14,9.56,9.14,9.41,172845,0
+CVGI.US,D,20140523,000000,9.56,9.58,9.39,9.56,153621,0
+CVGI.US,D,20140527,000000,9.69,9.69,9.49,9.59,276205,0
+CVGI.US,D,20140528,000000,9.6,9.64,9.49,9.57,123598,0
+CVGI.US,D,20140529,000000,9.66,9.66,9.5,9.56,118269,0
+CVGI.US,D,20140530,000000,9.56,9.66,9.45,9.52,145813,0
+CVGI.US,D,20140602,000000,9.57,9.62,9.35,9.52,84084,0
+CVGI.US,D,20140603,000000,9.5,9.59,9.33,9.56,93931,0
+CVGI.US,D,20140604,000000,9.54,9.62,9.53,9.57,72358,0
+CVGI.US,D,20140605,000000,9.55,9.76,9.5,9.67,249968,0
+CVGI.US,D,20140606,000000,9.76,10,9.67,9.76,237349,0
+CVGI.US,D,20140609,000000,9.78,9.9,9.72,9.82,232014,0
+CVGI.US,D,20140610,000000,9.78,9.78,9.61,9.63,144400,0
+CVGI.US,D,20140611,000000,9.53,9.68,9.5,9.6,206594,0
+CVGI.US,D,20140612,000000,9.53,9.6,9.253,9.36,118938,0
+CVGI.US,D,20140613,000000,9.37,9.47,9.26,9.46,93264,0
+CVGI.US,D,20140616,000000,9.4,9.65,9.33,9.55,335728,0
+CVGI.US,D,20140617,000000,9.48,9.75,9.36,9.58,279761,0
+CVGI.US,D,20140618,000000,9.49,9.68,9.35,9.63,142483,0
+CVGI.US,D,20140619,000000,9.61,9.64,9.458,9.57,106646,0
+CVGI.US,D,20140620,000000,9.64,9.91,9.45,9.83,313747,0
+CVGI.US,D,20140623,000000,9.8,10.45,9.78,10.3,503558,0
+CVGI.US,D,20140624,000000,10.42,10.67,10.2,10.26,336331,0
+CVGI.US,D,20140625,000000,10.17,10.4,10.1,10.33,175456,0
+CVGI.US,D,20140626,000000,10.3,10.35,10.11,10.29,162302,0
+CVGI.US,D,20140627,000000,10.2,10.37,10.11,10.28,514709,0
+CVGI.US,D,20140630,000000,10.25,10.25,10.03,10.04,123440,0
+CVGI.US,D,20140701,000000,10.13,10.56,10.04,10.45,250880,0
+CVGI.US,D,20140702,000000,10.48,10.69,10.2,10.58,133100,0
+CVGI.US,D,20140703,000000,10.66,10.91,10.66,10.81,70930,0
+CVGI.US,D,20140707,000000,10.81,10.81,10.59,10.62,118079,0
+CVGI.US,D,20140708,000000,10.27,10.7,10.27,10.61,184308,0
+CVGI.US,D,20140709,000000,10.6,10.725,10.34,10.39,135485,0
+CVGI.US,D,20140710,000000,10.08,10.45,10.03,10.34,106697,0
+CVGI.US,D,20140711,000000,10.33,10.51,10.25,10.49,70129,0
+CVGI.US,D,20140714,000000,10.56,10.71,10.428,10.6,105647,0
+CVGI.US,D,20140715,000000,10.56,10.77,10.42,10.6,86097,0
+CVGI.US,D,20140716,000000,10.71,10.76,10.446,10.69,263265,0
+CVGI.US,D,20140717,000000,10.65,10.8,10.29,10.37,96887,0
+CVGI.US,D,20140718,000000,10.33,10.5,10.248,10.3,121260,0
+CVGI.US,D,20140721,000000,10.15,10.39,10.06,10.35,101521,0
+CVGI.US,D,20140722,000000,10.45,10.7,10.45,10.67,111579,0
+CVGI.US,D,20140723,000000,10.66,10.68,10.14,10.15,86767,0
+CVGI.US,D,20140724,000000,10.22,10.45,10.2,10.43,140286,0
+CVGI.US,D,20140725,000000,10.3,10.34,9.95,10.03,81062,0
+CVGI.US,D,20140728,000000,10.02,10.25,9.77,9.83,150763,0
+CVGI.US,D,20140729,000000,9.84,9.87,9.51,9.57,91445,0
+CVGI.US,D,20140730,000000,9.63,9.66,9.4,9.56,65894,0
+CVGI.US,D,20140731,000000,9.42,9.58,9.11,9.16,95471,0
+CVGI.US,D,20140801,000000,9.21,9.25,8.94,9.08,93426,0
+CVGI.US,D,20140804,000000,9.09,9.242,8.82,9.12,153654,0
+CVGI.US,D,20140805,000000,9.02,9.4,8.874,9.18,77483,0
+CVGI.US,D,20140806,000000,9.14,9.46,8.97,9.16,90089,0
+CVGI.US,D,20140807,000000,9.15,9.23,9,9.02,47210,0
+CVGI.US,D,20140808,000000,9.06,9.29,8.95,9.11,63604,0
+CVGI.US,D,20140811,000000,9.18,9.18,8.89,8.92,96493,0
+CVGI.US,D,20140812,000000,8.89,9.22,8.82,8.96,101611,0
+CVGI.US,D,20140813,000000,9.02,9.2,9,9.08,169073,0
+CVGI.US,D,20140814,000000,8.97,9.15,8.79,8.87,124622,0
+CVGI.US,D,20140815,000000,8.96,9.25,8.68,8.89,147086,0
+CVGI.US,D,20140818,000000,9.01,9.14,8.935,9.01,80020,0
+CVGI.US,D,20140819,000000,9.09,9.09,8.86,8.95,74918,0
+CVGI.US,D,20140820,000000,8.9,9.1,8.73,8.87,109188,0
+CVGI.US,D,20140821,000000,8.89,9.08,8.7,8.87,80652,0
+CVGI.US,D,20140822,000000,8.82,8.91,8.28,8.31,162416,0
+CVGI.US,D,20140825,000000,8.38,8.44,8.22,8.3,158997,0
+CVGI.US,D,20140826,000000,8.27,8.32,8.1,8.13,83590,0
+CVGI.US,D,20140827,000000,8.13,8.32,8.09,8.23,74878,0
+CVGI.US,D,20140828,000000,8.16,8.36,8.08,8.26,79373,0
+CVGI.US,D,20140829,000000,8.27,8.43,7.93,8.02,98076,0
+CVGI.US,D,20140902,000000,8.05,8.33,8.05,8.19,187881,0
+CVGI.US,D,20140903,000000,8.18,8.21,7.76,7.77,89695,0
+CVGI.US,D,20140904,000000,7.81,7.98,7.69,7.71,87248,0
+CVGI.US,D,20140905,000000,7.67,7.792,7.65,7.66,82100,0
+CVGI.US,D,20140908,000000,7.69,8.03,7.68,7.87,183988,0
+CVGI.US,D,20140909,000000,7.84,8.237,7.71,7.72,102833,0
+CVGI.US,D,20140910,000000,7.7,8,7.6001,7.96,117556,0
+CVGI.US,D,20140911,000000,7.94,8.15,7.88,8.07,119207,0
+CVGI.US,D,20140912,000000,8.09,8.09,7.79,7.8,107293,0
+CVGI.US,D,20140915,000000,7.81,7.81,7.6,7.65,72556,0
+CVGI.US,D,20140916,000000,7.64,7.95,7.62,7.77,125712,0
+CVGI.US,D,20140917,000000,7.78,7.87,7.4,7.47,88409,0
+CVGI.US,D,20140918,000000,7.49,7.67,7.22,7.24,132156,0
+CVGI.US,D,20140919,000000,7.24,7.28,6.61,6.64,265733,0
+CVGI.US,D,20140922,000000,6.59,6.824,6.37,6.41,336591,0
+CVGI.US,D,20140923,000000,6.36,6.39,6,6.02,331061,0
+CVGI.US,D,20140924,000000,6.02,6.22,6.02,6.16,332630,0
+CVGI.US,D,20140925,000000,6.13,6.27,6.01,6.19,253047,0
+CVGI.US,D,20140926,000000,6.18,6.34,6.162,6.27,253304,0
+CVGI.US,D,20140929,000000,6.104,6.6,6.104,6.45,234328,0
+CVGI.US,D,20140930,000000,6.48,6.48,6.18,6.18,285802,0
+CVGI.US,D,20141001,000000,6.19,6.4,6.052,6.14,203373,0
+CVGI.US,D,20141002,000000,6.11,6.23,6,6.15,189517,0
+CVGI.US,D,20141003,000000,6.24,6.26,6.06,6.07,124927,0
+CVGI.US,D,20141006,000000,6.07,6.18,5.8,5.835,217368,0
+CVGI.US,D,20141007,000000,5.85,6.04,5.8,5.83,233562,0
+CVGI.US,D,20141008,000000,5.9,6.01,5.64,5.98,153077,0
+CVGI.US,D,20141009,000000,5.96,5.96,5.68,5.71,98538,0
+CVGI.US,D,20141010,000000,5.65,5.94,5.57,5.73,120606,0
+CVGI.US,D,20141013,000000,5.7,5.78,5.38,5.46,182248,0
+CVGI.US,D,20141014,000000,5.52,5.84,5.379,5.61,158478,0
+CVGI.US,D,20141015,000000,5.47,5.87,5.4,5.83,148791,0
+CVGI.US,D,20141016,000000,5.63,5.97,5.561,5.92,128191,0
+CVGI.US,D,20141017,000000,5.98,6.07,5.69,5.88,188061,0
+CVGI.US,D,20141020,000000,5.81,6.0499,5.81,5.97,150069,0
+CVGI.US,D,20141021,000000,5.95,6.1,5.86,5.89,233659,0
+CVGI.US,D,20141022,000000,5.9,5.97,5.83,5.85,88954,0
+CVGI.US,D,20141023,000000,5.9,6.0268,5.8901,5.93,145144,0
+CVGI.US,D,20141024,000000,5.97,6.06,5.7901,5.9,168099,0
+CVGI.US,D,20141027,000000,5.83,5.85,5.75,5.81,117746,0
+CVGI.US,D,20141028,000000,5.81,6.52,5.81,6.49,347344,0
+CVGI.US,D,20141029,000000,6.48,6.5099,6.15,6.2,155319,0
+CVGI.US,D,20141030,000000,6.14,6.39,6.07,6.32,146466,0
+CVGI.US,D,20141031,000000,6.43,6.62,6.34,6.55,184304,0
+CVGI.US,D,20141103,000000,6.6,6.79,6.56,6.7,117887,0
+CVGI.US,D,20141104,000000,6.75,6.9675,6.7,6.71,157610,0
+CVGI.US,D,20141105,000000,6.7,6.8855,6.4,6.63,320237,0
+CVGI.US,D,20141106,000000,6.67,6.85,6.62,6.81,254948,0
+CVGI.US,D,20141107,000000,6.76,6.8447,6.57,6.6,308091,0
+CVGI.US,D,20141110,000000,6.58,6.66,6.514,6.6,121370,0
+CVGI.US,D,20141111,000000,6.57,6.63,6.52,6.53,130494,0
+CVGI.US,D,20141112,000000,6.64,6.65,6.55,6.61,247149,0
+CVGI.US,D,20141113,000000,6.6,6.6,6.26,6.55,175787,0
+CVGI.US,D,20141114,000000,6.58,6.64,6.46,6.52,81059,0
+CVGI.US,D,20141117,000000,6.53,6.54,6.33,6.34,89556,0
+CVGI.US,D,20141118,000000,6.4,6.54,6.3086,6.35,166336,0
+CVGI.US,D,20141119,000000,6.34,6.44,6.22,6.38,198971,0
+CVGI.US,D,20141120,000000,6.52,7.129,6.42,7.07,246781,0
+CVGI.US,D,20141121,000000,7.21,7.25,6.75,6.76,184996,0
+CVGI.US,D,20141124,000000,6.74,7.11,6.74,7.08,277925,0
+CVGI.US,D,20141125,000000,7.07,7.17,6.855,6.96,267488,0
+CVGI.US,D,20141126,000000,6.95,7.03,6.83,6.97,75720,0
+CVGI.US,D,20141128,000000,6.91,6.96,6.49,6.55,108079,0
+CVGI.US,D,20141201,000000,6.41,6.61,6.33,6.48,149322,0
+CVGI.US,D,20141202,000000,6.51,6.79,6.46,6.52,95717,0
+CVGI.US,D,20141203,000000,6.5,7.09,6.5,7.02,185578,0
+CVGI.US,D,20141204,000000,6.99,7.17,6.91,7.01,113271,0
+CVGI.US,D,20141205,000000,7,7.12,7,7.07,138848,0
+CVGI.US,D,20141208,000000,7.01,7.17,6.83,6.92,118698,0
+CVGI.US,D,20141209,000000,6.8,7.16,6.78,7.08,184374,0
+CVGI.US,D,20141210,000000,7.03,7.19,6.81,6.84,171609,0
+CVGI.US,D,20141211,000000,6.66,7,6.45,6.48,250342,0
+CVGI.US,D,20141212,000000,6.38,6.64,6.37,6.51,206154,0
+CVGI.US,D,20141215,000000,6.43,6.52,6.16,6.2,229546,0
+CVGI.US,D,20141216,000000,6.13,6.43,6,6.18,171942,0
+CVGI.US,D,20141217,000000,6.13,6.535,6.13,6.52,92349,0
+CVGI.US,D,20141218,000000,6.66,6.85,6.56,6.795,110664,0
+CVGI.US,D,20141219,000000,6.75,6.85,6.6,6.8,186957,0
+CVGI.US,D,20141222,000000,6.87,6.97,6.72,6.96,109550,0
+CVGI.US,D,20141223,000000,6.89,6.97,6.78,6.85,81154,0
+CVGI.US,D,20141224,000000,6.86,6.86,6.7,6.72,66936,0
+CVGI.US,D,20141226,000000,6.73,6.98,6.71,6.98,344162,0
+CVGI.US,D,20141229,000000,6.94,6.96,6.69,6.71,112134,0
+CVGI.US,D,20141230,000000,6.65,6.78,6.63,6.73,65977,0
+CVGI.US,D,20141231,000000,6.73,6.76,6.63,6.66,78864,0
+CVGI.US,D,20150102,000000,6.73,6.74,6.48,6.69,60256,0
+CVGI.US,D,20150105,000000,6.67,6.93,6.56,6.69,102349,0
+CVGI.US,D,20150106,000000,6.72,6.88,6.46,6.59,70520,0
+CVGI.US,D,20150107,000000,6.66,6.72,6.47,6.55,51664,0
+CVGI.US,D,20150108,000000,6.59,6.84,6.442,6.79,50255,0
+CVGI.US,D,20150109,000000,6.76,6.8299,6.41,6.49,62642,0
+CVGI.US,D,20150112,000000,6.412,6.48,6.225,6.4,61195,0
+CVGI.US,D,20150113,000000,6.43,6.55,6.21,6.34,55170,0
+CVGI.US,D,20150114,000000,6.21,6.36,6.1,6.25,90428,0
+CVGI.US,D,20150115,000000,6.28,6.28,5.94,6.07,102987,0
+CVGI.US,D,20150116,000000,6.06,6.18,6.02,6.15,45658,0
+CVGI.US,D,20150120,000000,6.16,6.32,6.045,6.06,71092,0
+CVGI.US,D,20150121,000000,6.02,6.17,5.9,5.95,60970,0
+CVGI.US,D,20150122,000000,6.01,6.22,5.96,6.21,87334,0
+CVGI.US,D,20150123,000000,6.22,6.24,6.11,6.16,32838,0
+CVGI.US,D,20150126,000000,6.13,6.26,6.04,6.23,70090,0
+CVGI.US,D,20150127,000000,6.15,6.26,6.06,6.15,87706,0
+CVGI.US,D,20150128,000000,6.18,6.24,5.9,5.92,118875,0
+CVGI.US,D,20150129,000000,5.9,6.01,5.695,5.89,108731,0
+CVGI.US,D,20150130,000000,6,6.28,5.47,5.53,180474,0
+CVGI.US,D,20150202,000000,5.53,5.57,5.35,5.42,122008,0
+CVGI.US,D,20150203,000000,5.49,5.62,5.4,5.54,171864,0
+CVGI.US,D,20150204,000000,5.49,5.69,5.45,5.61,101506,0
+CVGI.US,D,20150205,000000,5.6,5.87,5.55,5.71,225743,0
+CVGI.US,D,20150206,000000,5.67,5.82,5.58,5.79,174612,0
+CVGI.US,D,20150209,000000,5.7,5.98,5.7,5.96,92223,0
+CVGI.US,D,20150210,000000,5.93,5.99,5.78,5.98,68769,0
+CVGI.US,D,20150211,000000,5.93,5.99,5.86,5.93,36518,0
+CVGI.US,D,20150212,000000,5.9655,6.14,5.926,6.12,44498,0
+CVGI.US,D,20150213,000000,6.1,6.28,6.03,6.11,66902,0
+CVGI.US,D,20150217,000000,6.1,6.17,6.09,6.09,37235,0
+CVGI.US,D,20150218,000000,6.05,6.09,5.84,6.01,56307,0
+CVGI.US,D,20150219,000000,6.01,6.08,5.89,6.01,37818,0
+CVGI.US,D,20150220,000000,6.03,6.03,5.82,5.97,40447,0
+CVGI.US,D,20150223,000000,5.92,5.96,5.72,5.82,43406,0
+CVGI.US,D,20150224,000000,5.9,5.95,5.78,5.89,27082,0
+CVGI.US,D,20150225,000000,5.92,5.97,5.79,5.9,27650,0
+CVGI.US,D,20150226,000000,5.88,5.88,5.83,5.84,51522,0
+CVGI.US,D,20150227,000000,5.81,5.88,5.72,5.73,44747,0
+CVGI.US,D,20150302,000000,5.74,5.8,5.64,5.74,149300,0
+CVGI.US,D,20150303,000000,5.68,5.88,5.66,5.74,108400,0
+CVGI.US,D,20150304,000000,5.68,5.8,5.68,5.71,134100,0
+CVGI.US,D,20150305,000000,5.68,5.77,5.65,5.72,114800,0
+CVGI.US,D,20150306,000000,5.65,5.72,5.4,5.42,109800,0
+CVGI.US,D,20150309,000000,5.45,5.55,5.45,5.46,59800,0
+CVGI.US,D,20150310,000000,5.37,5.44,5.35,5.38,75300,0
+CVGI.US,D,20150311,000000,6,6,5.65,5.86,253400,0
+CVGI.US,D,20150312,000000,5.92,6.03,5.85,6,111100,0
+CVGI.US,D,20150313,000000,5.98,6.01,5.86,5.96,47200,0
+CVGI.US,D,20150316,000000,5.96,5.98,5.82,5.95,65900,0
+CVGI.US,D,20150317,000000,5.91,6.25,5.91,6.13,77000,0
+CVGI.US,D,20150318,000000,6.08,6.41,6.03,6.41,98800,0
+CVGI.US,D,20150319,000000,6.37,6.49,6.32,6.4,97400,0
+CVGI.US,D,20150320,000000,6.4,6.54,6.4,6.51,181600,0
+CVGI.US,D,20150323,000000,6.48,6.69,6.48,6.56,86600,0
+CVGI.US,D,20150324,000000,6.7,6.7,6.51,6.56,98700,0
+CVGI.US,D,20150325,000000,6.55,6.69,6.43,6.44,50800,0
+CVGI.US,D,20150326,000000,6.4,6.66,6.34,6.36,53500,0
+CVGI.US,D,20150327,000000,6.33,6.62,6.29,6.32,46900,0
+CVGI.US,D,20150330,000000,6.33,6.64,6.3,6.38,47800,0
+CVGI.US,D,20150331,000000,6.39,6.59,6.29,6.44,57655,0
+CVGI.US,D,20150401,000000,6.38,6.67,6.23,6.49,69400,0
+CVGI.US,D,20150402,000000,6.46,6.6,6.46,6.59,50100,0
+CVGI.US,D,20150406,000000,6.52,6.77,6.52,6.7,83400,0
+CVGI.US,D,20150407,000000,6.72,6.82,6.57,6.63,113691,0
+CVGI.US,D,20150408,000000,6.66,6.69,6.35,6.42,58800,0
+CVGI.US,D,20150409,000000,6.43,6.54,6.243,6.29,29137,0
+CVGI.US,D,20150410,000000,6.36,6.44,6.24,6.28,34800,0
+CVGI.US,D,20150413,000000,6.29,6.48,6.25,6.44,30100,0
+CVGI.US,D,20150414,000000,6.47,6.54,6.4,6.53,22800,0
+CVGI.US,D,20150415,000000,6.56,6.62,6.48,6.59,46393,0
+CVGI.US,D,20150416,000000,6.57,6.61,6.4,6.59,38992,0
+CVGI.US,D,20150417,000000,6.51,6.57,6.34,6.34,61600,0
+CVGI.US,D,20150420,000000,6.35,6.71,6.34,6.69,31182,0
+CVGI.US,D,20150421,000000,6.69,6.69,6.43,6.45,29340,0
+CVGI.US,D,20150422,000000,6.31,6.53,6.31,6.52,24855,0
+CVGI.US,D,20150423,000000,6.48,6.6,6.39,6.56,29300,0
+CVGI.US,D,20150424,000000,6.56,6.56,6.249,6.44,53756,0
+CVGI.US,D,20150427,000000,6.4,6.48,6.16,6.24,33500,0
+CVGI.US,D,20150428,000000,6.21,6.34,6.14,6.3,54297,0
+CVGI.US,D,20150429,000000,6.23,6.31,6.04,6.05,50100,0
+CVGI.US,D,20150430,000000,6,6.02,5.7,5.76,85900,0
+CVGI.US,D,20150501,000000,5.78,5.84,5.6,5.74,68200,0
+CVGI.US,D,20150504,000000,5.7,5.83,5.69,5.76,82000,0
+CVGI.US,D,20150505,000000,5.79,6.12,5.65,5.65,67700,0
+CVGI.US,D,20150506,000000,5.89,6.23,5.72,5.93,114750,0
+CVGI.US,D,20150507,000000,5.92,5.97,5.79,5.96,60426,0
+CVGI.US,D,20150508,000000,6.03,6.1,5.92,6.07,61900,0
+CVGI.US,D,20150511,000000,6.01,6.28,6.01,6.18,83200,0
+CVGI.US,D,20150512,000000,6.11,6.26,6.06,6.2,82038,0
+CVGI.US,D,20150513,000000,6.19,6.35,5.95,6.28,59032,0
+CVGI.US,D,20150514,000000,6.32,6.52,6.15,6.29,156500,0
+CVGI.US,D,20150515,000000,6.25,6.38,6.18,6.27,71977,0
+CVGI.US,D,20150518,000000,6.22,6.37,6.17,6.33,64059,0
+CVGI.US,D,20150519,000000,6.33,6.35,6.08,6.23,94757,0
+CVGI.US,D,20150520,000000,6.27,6.33,6.2,6.25,35400,0
+CVGI.US,D,20150521,000000,6.21,6.37,6.21,6.24,30300,0
+CVGI.US,D,20150522,000000,6.27,6.37,6.15,6.26,110300,0
+CVGI.US,D,20150526,000000,6.23,6.2995,6.15,6.24,58488,0
+CVGI.US,D,20150527,000000,6.22,6.34,6.17,6.32,67200,0
+CVGI.US,D,20150528,000000,6.34,6.48,6.25,6.45,59397,0
+CVGI.US,D,20150529,000000,6.46,6.46,6.23,6.34,81600,0
+CVGI.US,D,20150601,000000,6.42,6.42,6.24,6.29,65032,0
+CVGI.US,D,20150602,000000,6.29,6.51,6.25,6.49,116317,0
+CVGI.US,D,20150603,000000,6.5,6.82,6.45,6.66,221300,0
+CVGI.US,D,20150604,000000,6.56,6.79,6.56,6.7,190600,0
+CVGI.US,D,20150605,000000,6.66,6.78,6.6,6.68,87000,0
+CVGI.US,D,20150608,000000,6.8,6.94,6.71,6.73,151000,0
+CVGI.US,D,20150609,000000,6.7,6.73,6.64,6.65,47612,0
+CVGI.US,D,20150610,000000,6.65,6.98,6.63,6.91,151071,0
+CVGI.US,D,20150611,000000,6.96,6.98,6.88,6.9,99892,0
+CVGI.US,D,20150612,000000,6.9,7.09,6.81,6.99,153100,0
+CVGI.US,D,20150615,000000,6.99,7.15,6.75,7.13,182700,0
+CVGI.US,D,20150616,000000,7.1,7.28,7.05,7.24,151000,0
+CVGI.US,D,20150617,000000,7.3,7.33,7.08,7.13,114700,0
+CVGI.US,D,20150618,000000,7.15,7.26,7.06,7.19,108200,0
+CVGI.US,D,20150619,000000,7.22,7.3,6.9,7.16,143100,0
+CVGI.US,D,20150622,000000,7.36,7.5,7.16,7.27,220500,0
+CVGI.US,D,20150623,000000,7.32,7.47,7.3,7.38,119788,0
+CVGI.US,D,20150624,000000,7.41,7.46,7.31,7.34,123300,0
+CVGI.US,D,20150625,000000,7.32,7.42,7.25,7.38,180200,0
+CVGI.US,D,20150626,000000,7.38,7.42,7.19,7.2,579000,0
+CVGI.US,D,20150629,000000,7.07,7.42,7.05,7.16,189100,0
+CVGI.US,D,20150630,000000,7.17,7.25,7.02,7.21,104392,0
+CVGI.US,D,20150701,000000,7.28,7.37,7.18,7.2,154100,0
+CVGI.US,D,20150702,000000,7.26,7.27,7.02,7.1,78000,0
+CVGI.US,D,20150706,000000,6.98,7.1,6.83,7.03,145900,0
+CVGI.US,D,20150707,000000,7,7.06,6.64,6.79,168900,0
+CVGI.US,D,20150708,000000,6.63,6.79,6.19,6.19,137600,0
+CVGI.US,D,20150709,000000,6.25,6.34,6.19,6.19,130800,0
+CVGI.US,D,20150710,000000,6.19,6.36,6.19,6.26,116300,0
+CVGI.US,D,20150713,000000,6.38,6.42,6.22,6.36,169100,0
+CVGI.US,D,20150714,000000,6.36,6.57,6.34,6.56,149725,0
+CVGI.US,D,20150715,000000,6.55,6.59,6.32,6.34,76609,0
+CVGI.US,D,20150716,000000,6.35,6.4,6.25,6.29,89300,0
+CVGI.US,D,20150717,000000,6.27,6.37,6.22,6.27,95600,0
+CVGI.US,D,20150720,000000,6.27,6.32,6.14,6.28,142900,0
+CVGI.US,D,20150721,000000,6.23,6.34,6.16,6.21,56000,0
+CVGI.US,D,20150722,000000,6.19,6.28,6.1,6.27,95200,0
+CVGI.US,D,20150723,000000,6.3,6.36,6.16,6.22,105400,0
+CVGI.US,D,20150724,000000,6.2,6.27,5.88,5.93,100200,0
+CVGI.US,D,20150727,000000,5.8,5.8,5.5,5.67,195300,0
+CVGI.US,D,20150728,000000,5.76,5.91,5.65,5.88,118700,0
+CVGI.US,D,20150729,000000,5.76,5.88,5.52,5.68,108300,0
+CVGI.US,D,20150730,000000,5.64,5.85,5.62,5.82,74400,0
+CVGI.US,D,20150731,000000,5.81,5.93,5.73,5.91,182300,0
+CVGI.US,D,20150803,000000,5.95,6.1,5.83,5.93,106379,0
+CVGI.US,D,20150804,000000,5.96,6.05,5.86,5.93,67500,0
+CVGI.US,D,20150805,000000,6.09,6.14,5.5,5.5,170400,0
+CVGI.US,D,20150806,000000,5.4,5.59,4.88,5.2,267190,0
+CVGI.US,D,20150807,000000,5.15,5.36,5.08,5.35,73400,0
+CVGI.US,D,20150810,000000,5.4,5.72,5.39,5.6,131400,0
+CVGI.US,D,20150811,000000,5.6,5.675,5.22,5.28,103268,0
+CVGI.US,D,20150812,000000,5.21,5.21,4.92,5.1,109900,0
+CVGI.US,D,20150813,000000,5.04,5.18,4.91,4.92,88900,0
+CVGI.US,D,20150814,000000,4.92,5.02,4.91,4.96,108300,0
+CVGI.US,D,20150817,000000,4.84,4.91,4.47,4.65,277400,0
+CVGI.US,D,20150818,000000,4.68,4.68,4.37,4.54,294700,0
+CVGI.US,D,20150819,000000,4.52,4.68,4.44,4.65,148200,0
+CVGI.US,D,20150820,000000,4.63,4.7,4.57,4.61,121900,0
+CVGI.US,D,20150821,000000,4.5,4.78,4.5,4.69,127400,0
+CVGI.US,D,20150824,000000,4.58,4.76,4.3,4.54,114819,0
+CVGI.US,D,20150825,000000,4.77,4.77,4.43,4.45,141700,0
+CVGI.US,D,20150826,000000,4.52,4.84,4.35,4.81,190800,0
+CVGI.US,D,20150827,000000,4.86,5.04,4.77,4.88,103200,0
+CVGI.US,D,20150828,000000,4.84,5.03,4.82,4.96,62100,0
+CVGI.US,D,20150831,000000,4.94,5.24,4.89,5.12,207300,0
+CVGI.US,D,20150901,000000,5.05,5.12,4.77,4.79,175100,0
+CVGI.US,D,20150902,000000,4.84,5.05,4.79,4.94,88100,0
+CVGI.US,D,20150903,000000,5,5.07,4.88,4.89,58000,0
+CVGI.US,D,20150904,000000,4.81,4.94,4.73,4.85,53300,0
+CVGI.US,D,20150908,000000,5.01,5.13,4.86,4.96,203800,0
+CVGI.US,D,20150909,000000,4.97,5.21,4.83,4.83,139400,0
+CVGI.US,D,20150910,000000,4.84,4.91,4.67,4.75,154450,0
+CVGI.US,D,20150911,000000,4.7,4.72,4.5,4.62,89300,0
+CVGI.US,D,20150914,000000,4.68,4.73,4.58,4.71,59500,0
+CVGI.US,D,20150915,000000,4.7,4.84,4.65,4.78,91100,0
+CVGI.US,D,20150916,000000,4.76,4.89,4.69,4.75,64500,0
+CVGI.US,D,20150917,000000,4.71,4.78,4.53,4.64,77045,0
+CVGI.US,D,20150918,000000,4.55,4.63,4.5,4.52,80700,0
+CVGI.US,D,20150921,000000,4.48,4.5,4.3,4.37,122800,0
+CVGI.US,D,20150922,000000,4.3,4.36,4.17,4.3,98400,0
+CVGI.US,D,20150923,000000,4.27,4.3,4.13,4.19,129602,0
+CVGI.US,D,20150924,000000,4.13,4.25,4.02,4.21,84556,0
+CVGI.US,D,20150925,000000,4.24,4.29,3.96,3.99,236800,0
+CVGI.US,D,20150928,000000,4.01,4.01,3.8,3.89,140442,0
+CVGI.US,D,20150929,000000,3.87,4.07,3.8,4.05,168100,0
+CVGI.US,D,20150930,000000,4.09,4.23,4,4.03,126500,0
+CVGI.US,D,20151001,000000,4.01,4.04,3.79,3.85,119000,0
+CVGI.US,D,20151002,000000,3.78,4.03,3.76,4,91000,0
+CVGI.US,D,20151005,000000,4.06,4.24,3.82,4.23,142771,0
+CVGI.US,D,20151006,000000,4.21,4.32,4.03,4.26,161500,0
+CVGI.US,D,20151007,000000,4.31,4.5,4.24,4.35,157272,0
+CVGI.US,D,20151008,000000,4.35,4.57,4.17,4.55,149100,0
+CVGI.US,D,20151009,000000,4.58,4.6,4.12,4.59,111300,0
+CVGI.US,D,20151012,000000,4.54,4.54,4.12,4.21,68741,0
+CVGI.US,D,20151013,000000,4.17,4.17,3.92,3.96,64300,0
+CVGI.US,D,20151014,000000,3.94,4,3.88,3.9,104000,0
+CVGI.US,D,20151015,000000,3.89,4.01,3.85,4,98900,0
+CVGI.US,D,20151016,000000,4.02,4.03,3.9,3.96,70500,0
+CVGI.US,D,20151019,000000,3.95,4.06,3.92,4.05,219553,0
+CVGI.US,D,20151020,000000,4.04,4.07,3.91,3.94,128100,0
+CVGI.US,D,20151021,000000,4,4,3.82,3.86,117300,0
+CVGI.US,D,20151022,000000,3.88,3.9,3.75,3.82,151800,0
+CVGI.US,D,20151023,000000,3.91,3.91,3.77,3.87,217500,0
+CVGI.US,D,20151026,000000,3.89,3.97,3.81,3.96,157500,0
+CVGI.US,D,20151027,000000,3.93,3.94,3.76,3.84,114400,0
+CVGI.US,D,20151028,000000,3.89,4.2,3.87,4.15,184400,0
+CVGI.US,D,20151029,000000,4.15,4.2,4.1,4.11,86200,0
+CVGI.US,D,20151030,000000,4.08,4.17,4.01,4.16,201300,0
+CVGI.US,D,20151102,000000,4.16,4.4696,4.13,4.43,148640,0
+CVGI.US,D,20151103,000000,4.39,4.45,4.34,4.36,80800,0
+CVGI.US,D,20151104,000000,4.38,4.41,4.22,4.3,116749,0
+CVGI.US,D,20151105,000000,4.15,4.22,3.86,4.07,136400,0
+CVGI.US,D,20151106,000000,4.04,4.19,3.87,4.14,142000,0
+CVGI.US,D,20151109,000000,4,4.09,3.96,3.99,137861,0
+CVGI.US,D,20151110,000000,3.92,4,3.84,3.91,109700,0
+CVGI.US,D,20151111,000000,3.91,3.91,3.76,3.86,96800,0
+CVGI.US,D,20151112,000000,3.82,3.82,3.75,3.77,120100,0
+CVGI.US,D,20151113,000000,3.72,3.82,3.62,3.67,103400,0
+CVGI.US,D,20151116,000000,3.62,3.67,3.48,3.66,126200,0
+CVGI.US,D,20151117,000000,3.61,3.69,3.5,3.55,127700,0
+CVGI.US,D,20151118,000000,3.56,3.84,3.54,3.81,118700,0
+CVGI.US,D,20151119,000000,3.83,3.84,3.67,3.72,96100,0
+CVGI.US,D,20151120,000000,3.75,3.86,3.65,3.74,113500,0
+CVGI.US,D,20151123,000000,3.7,3.73,3.51,3.59,194700,0
+CVGI.US,D,20151124,000000,3.53,3.6,3.44,3.5,57200,0
+CVGI.US,D,20151125,000000,3.49,3.54,3.46,3.48,49000,0
+CVGI.US,D,20151127,000000,3.46,3.46,3.33,3.37,39300,0
+CVGI.US,D,20151130,000000,3.36,3.43,3.35,3.4,76400,0
+CVGI.US,D,20151201,000000,3.46,3.46,3.32,3.36,109858,0
+CVGI.US,D,20151202,000000,3.33,3.38,3.32,3.34,38769,0
+CVGI.US,D,20151203,000000,3.35,3.37,3.16,3.24,66966,0
+CVGI.US,D,20151204,000000,3.23,3.45,3.12,3.24,73500,0
+CVGI.US,D,20151207,000000,3.26,3.26,3,3.03,158800,0
+CVGI.US,D,20151208,000000,2.97,2.99,2.8,2.89,101481,0
+CVGI.US,D,20151209,000000,2.9,2.94,2.83,2.89,147300,0
+CVGI.US,D,20151210,000000,2.89,3,2.85,2.93,379000,0
+CVGI.US,D,20151211,000000,2.84,2.91,2.84,2.89,140400,0
+CVGI.US,D,20151214,000000,2.94,2.94,2.68,2.76,157053,0
+CVGI.US,D,20151215,000000,2.75,2.86,2.74,2.77,109600,0
+CVGI.US,D,20151216,000000,2.77,2.77,2.66,2.74,550900,0
+CVGI.US,D,20151217,000000,2.73,2.79,2.68,2.71,158400,0
+CVGI.US,D,20151218,000000,2.69,2.8,2.68,2.78,359800,0
+CVGI.US,D,20151221,000000,2.84,2.86,2.8,2.83,127800,0
+CVGI.US,D,20151222,000000,2.84,2.9,2.8,2.87,213608,0
+CVGI.US,D,20151223,000000,2.88,2.95,2.84,2.92,211200,0
+CVGI.US,D,20151224,000000,2.94,2.97,2.845,2.89,51005,0
+CVGI.US,D,20151228,000000,2.85,2.91,2.76,2.83,318551,0
+CVGI.US,D,20151229,000000,2.87,2.89,2.755,2.77,265089,0
+CVGI.US,D,20151230,000000,2.78,2.8799,2.68,2.78,139797,0
+CVGI.US,D,20151231,000000,2.77,2.82,2.71,2.76,280374,0
+CVGI.US,D,20160104,000000,2.67,2.76,2.45,2.67,230753,0
+CVGI.US,D,20160105,000000,2.68,2.81,2.46,2.7,530808,0
+CVGI.US,D,20160106,000000,2.65,2.7,2.51,2.58,134690,0
+CVGI.US,D,20160107,000000,2.55,2.56,2.405,2.48,252912,0
+CVGI.US,D,20160108,000000,2.51,2.58,2.41,2.42,172476,0
+CVGI.US,D,20160111,000000,2.43,2.45,2.35,2.36,162124,0
+CVGI.US,D,20160112,000000,2.39,2.42,2.29,2.35,744626,0
+CVGI.US,D,20160113,000000,2.35,2.49,2.27,2.32,256850,0
+CVGI.US,D,20160114,000000,2.33,2.4,2.23,2.36,149504,0
+CVGI.US,D,20160115,000000,2.25,2.36,2.021,2.32,170967,0
+CVGI.US,D,20160119,000000,2.36,2.44,2.29,2.42,554300,0
+CVGI.US,D,20160120,000000,2.39,2.55,2.3,2.51,281623,0
+CVGI.US,D,20160121,000000,2.55,2.78,2.51,2.75,143737,0
+CVGI.US,D,20160122,000000,2.75,2.96,2.75,2.95,159943,0
+CVGI.US,D,20160125,000000,2.88,3,2.75,2.76,156266,0
+CVGI.US,D,20160126,000000,2.79,2.93,2.75,2.9,108195,0
+CVGI.US,D,20160127,000000,2.88,2.93,2.85,2.92,98954,0
+CVGI.US,D,20160128,000000,2.95,3.1,2.91,3.09,160815,0
+CVGI.US,D,20160129,000000,3.08,3.17,3.01,3.1,119143,0
+CVGI.US,D,20160201,000000,3.06,3.1,2.91,3.08,110623,0
+CVGI.US,D,20160202,000000,3.03,3.16,2.89,2.91,82685,0
+CVGI.US,D,20160203,000000,2.95,2.9563,2.671,2.82,98002,0
+CVGI.US,D,20160204,000000,2.8,3.02,2.59,2.93,63325,0
+CVGI.US,D,20160205,000000,2.91,2.91,2.61,2.62,132122,0
+CVGI.US,D,20160208,000000,2.57,2.59,2.5,2.56,102577,0
+CVGI.US,D,20160209,000000,2.52,2.55,2.46,2.53,71294,0
+CVGI.US,D,20160210,000000,2.54,2.66,2.409,2.42,61558,0
+CVGI.US,D,20160211,000000,2.39,2.415,2.24,2.25,102673,0
+CVGI.US,D,20160212,000000,2.29,2.464,2.18,2.28,92185,0
+CVGI.US,D,20160216,000000,2.3,2.3,2.2,2.25,64355,0
+CVGI.US,D,20160217,000000,2.27,2.36,2.23,2.36,357495,0
+CVGI.US,D,20160218,000000,2.39,2.41,2.27,2.36,62311,0
+CVGI.US,D,20160219,000000,2.355,2.37,2.1,2.12,128734,0
+CVGI.US,D,20160222,000000,2.18,2.25,2.175,2.24,115138,0
+CVGI.US,D,20160223,000000,2.2,2.33,2.1805,2.31,119988,0
+CVGI.US,D,20160224,000000,2.3,2.32,2.23,2.3,89937,0
+CVGI.US,D,20160225,000000,2.28,2.31,2.22,2.26,42963,0
+CVGI.US,D,20160226,000000,2.26,2.46,2.238,2.44,129707,0
+CVGI.US,D,20160229,000000,2.44,2.55,2.34,2.51,103105,0
+CVGI.US,D,20160301,000000,2.51,2.61,2.48,2.61,64047,0
+CVGI.US,D,20160302,000000,2.59,2.728,2.56,2.69,63574,0
+CVGI.US,D,20160303,000000,2.67,2.91,2.64,2.87,131444,0
+CVGI.US,D,20160304,000000,2.9,3.25,2.84,3.18,344041,0
+CVGI.US,D,20160307,000000,3.26,3.33,3.0701,3.26,151356,0
+CVGI.US,D,20160308,000000,3.23,3.2875,2.97,2.99,133746,0
+CVGI.US,D,20160309,000000,3.01,3.14,3.01,3.06,106442,0
+CVGI.US,D,20160310,000000,3.11,3.11,2.92,3.04,71215,0
+CVGI.US,D,20160311,000000,3.03,3.15,2.66,2.78,142153,0
+CVGI.US,D,20160314,000000,2.7,2.78,2.62,2.65,136702,0
+CVGI.US,D,20160315,000000,2.62,2.74,2.32,2.41,122691,0
+CVGI.US,D,20160316,000000,2.41,2.44,2.25,2.28,217107,0
+CVGI.US,D,20160317,000000,2.3,2.44,2.21,2.43,219474,0
+CVGI.US,D,20160318,000000,2.42,2.62,2.31,2.52,515482,0
+CVGI.US,D,20160321,000000,2.48,2.55,2.47,2.49,126649,0
+CVGI.US,D,20160322,000000,2.47,2.62,2.435,2.58,749761,0
+CVGI.US,D,20160323,000000,2.56,2.64,2.405,2.42,236497,0
+CVGI.US,D,20160324,000000,2.39,2.65,2.3,2.62,214491,0
+CVGI.US,D,20160328,000000,2.65,2.65,2.4901,2.54,150560,0
+CVGI.US,D,20160329,000000,2.56,2.65,2.48,2.56,252065,0
+CVGI.US,D,20160330,000000,2.57,2.605,2.49,2.54,197170,0
+CVGI.US,D,20160331,000000,2.54,2.69,2.5,2.65,198875,0
+CVGI.US,D,20160401,000000,2.63,2.63,2.52,2.52,149572,0
+CVGI.US,D,20160404,000000,2.52,2.57,2.4305,2.51,170401,0
+CVGI.US,D,20160405,000000,2.45,2.48,2.39,2.46,87874,0
+CVGI.US,D,20160406,000000,2.44,2.47,2.35,2.46,108010,0
+CVGI.US,D,20160407,000000,2.42,2.48,2.35,2.36,120651,0
+CVGI.US,D,20160408,000000,2.37,2.42,2.29,2.34,108484,0
+CVGI.US,D,20160411,000000,2.34,2.43,2.3,2.31,101546,0
+CVGI.US,D,20160412,000000,2.31,2.45,2.31,2.38,112500,0
+CVGI.US,D,20160413,000000,2.39,2.48,2.3,2.44,150785,0
+CVGI.US,D,20160414,000000,2.47,2.53,2.4,2.52,89966,0
+CVGI.US,D,20160415,000000,2.49,2.53,2.46,2.49,69993,0
+CVGI.US,D,20160418,000000,2.44,2.57,2.44,2.53,188446,0
+CVGI.US,D,20160419,000000,2.55,2.62,2.55,2.59,118623,0
+CVGI.US,D,20160420,000000,2.57,2.75,2.57,2.65,106420,0
+CVGI.US,D,20160421,000000,2.62,2.6899,2.58,2.63,90321,0
+CVGI.US,D,20160422,000000,2.63,2.74,2.5939,2.69,66156,0
+CVGI.US,D,20160425,000000,2.74,2.74,2.57,2.57,63357,0
+CVGI.US,D,20160426,000000,2.6,2.64,2.5401,2.62,75068,0
+CVGI.US,D,20160427,000000,2.65,2.74,2.63,2.69,119353,0
+CVGI.US,D,20160428,000000,2.65,2.74,2.65,2.67,50706,0
+CVGI.US,D,20160429,000000,2.67,2.72,2.506,2.57,100921,0
+CVGI.US,D,20160502,000000,2.57,2.57,2.5,2.53,72362,0
+CVGI.US,D,20160503,000000,2.5,2.7,2.37,2.37,132059,0
+CVGI.US,D,20160504,000000,2.37,2.58,2.14,2.15,175338,0
+CVGI.US,D,20160505,000000,2.19,2.34,2.14,2.19,137942,0
+CVGI.US,D,20160506,000000,2.3,2.89,2.3,2.57,628070,0
+CVGI.US,D,20160509,000000,2.54,2.58,2.415,2.47,150202,0
+CVGI.US,D,20160510,000000,2.44,2.6,2.44,2.6,162946,0
+CVGI.US,D,20160511,000000,2.61,2.61,2.47,2.47,146354,0
+CVGI.US,D,20160512,000000,2.48,2.5999,2.4,2.44,109063,0
+CVGI.US,D,20160513,000000,2.43,2.52,2.42,2.45,71984,0
+CVGI.US,D,20160516,000000,2.49,2.75,2.49,2.68,304813,0
+CVGI.US,D,20160517,000000,2.83,3.09,2.77,2.8,645819,0
+CVGI.US,D,20160518,000000,2.83,3.11,2.825,2.97,423291,0
+CVGI.US,D,20160519,000000,2.97,3.19,2.83,3.02,250463,0
+CVGI.US,D,20160520,000000,3.14,3.51,3.025,3.5,878565,0
+CVGI.US,D,20160523,000000,3.61,3.8,3.32,3.4,665387,0
+CVGI.US,D,20160524,000000,3.41,3.53,3.37,3.47,276574,0
+CVGI.US,D,20160525,000000,3.5,3.7092,3.4921,3.63,255070,0
+CVGI.US,D,20160526,000000,3.74,3.79,3.51,3.59,227929,0
+CVGI.US,D,20160527,000000,3.62,3.71,3.5,3.53,186406,0
+CVGI.US,D,20160531,000000,3.5,3.795,3.4005,3.7,473578,0
+CVGI.US,D,20160601,000000,3.69,3.88,3.57,3.82,420051,0
+CVGI.US,D,20160602,000000,3.78,4.13,3.78,4.06,526220,0
+CVGI.US,D,20160603,000000,4.11,4.11,3.8545,4.06,289166,0
+CVGI.US,D,20160606,000000,4.15,4.38,4.11,4.33,361514,0
+CVGI.US,D,20160607,000000,4.41,4.69,4.14,4.48,670948,0
+CVGI.US,D,20160608,000000,4.48,4.65,4.34,4.62,431620,0
+CVGI.US,D,20160609,000000,4.65,4.67,4.33,4.45,324029,0
+CVGI.US,D,20160610,000000,4.45,4.5,4.2649,4.46,284791,0
+CVGI.US,D,20160613,000000,4.51,4.58,4.27,4.44,305938,0
+CVGI.US,D,20160614,000000,4.28,4.88,4.25,4.71,842460,0
+CVGI.US,D,20160615,000000,4.75,4.9,4.62,4.71,440488,0
+CVGI.US,D,20160616,000000,4.65,4.82,4.51,4.8,416292,0
+CVGI.US,D,20160617,000000,4.77,4.95,4.65,4.85,440605,0
+CVGI.US,D,20160620,000000,4.89,5.08,4.78,5.04,505565,0
+CVGI.US,D,20160621,000000,5.14,5.19,4.89,5.09,760285,0
+CVGI.US,D,20160622,000000,5.09,5.28,5.03,5.2,556060,0
+CVGI.US,D,20160623,000000,5.36,5.56,5.235,5.55,585810,0
+CVGI.US,D,20160624,000000,5.15,5.56,4.64,5.42,3393459,0
+CVGI.US,D,20160627,000000,5.35,5.35,4.6,4.73,659580,0
+CVGI.US,D,20160628,000000,4.98,5.4834,4.9504,5.13,813226,0
+CVGI.US,D,20160629,000000,5.23,5.42,4.98,5.1,515628,0
+CVGI.US,D,20160630,000000,5.17,5.24,4.9,5.2,388400,0
+CVGI.US,D,20160701,000000,5.17,5.39,5.16,5.23,306014,0
+CVGI.US,D,20160705,000000,5.13,5.25,4.89,5,506104,0
+CVGI.US,D,20160706,000000,4.7,4.79,4.4925,4.53,731415,0
+CVGI.US,D,20160707,000000,4.56,4.69,4.43,4.53,366050,0
+CVGI.US,D,20160708,000000,4.58,4.66,4.48,4.52,425642,0
+CVGI.US,D,20160711,000000,4.52,4.62,4.15,4.22,778578,0
+CVGI.US,D,20160712,000000,4.25,4.5,4.2,4.42,567818,0
+CVGI.US,D,20160713,000000,4.42,4.55,4.335,4.52,464531,0
+CVGI.US,D,20160714,000000,4.58,4.8,4.51,4.7,497829,0
+CVGI.US,D,20160715,000000,4.75,4.86,4.56,4.605,339270,0
+CVGI.US,D,20160718,000000,4.7,4.87,4.56,4.6,381466,0
+CVGI.US,D,20160719,000000,4.56,4.76,4.34,4.38,234098,0
+CVGI.US,D,20160720,000000,4.42,4.51,4.2711,4.47,199070,0
+CVGI.US,D,20160721,000000,4.45,4.57,4.191,4.4,289354,0
+CVGI.US,D,20160722,000000,4.37,4.47,4.27,4.36,203433,0
+CVGI.US,D,20160725,000000,4.48,4.68,4.36,4.49,453410,0
+CVGI.US,D,20160726,000000,4.54,4.54,4.08,4.11,468565,0
+CVGI.US,D,20160727,000000,4.08,4.22,3.92,3.99,546902,0
+CVGI.US,D,20160728,000000,4.05,4.06,3.82,3.91,382064,0
+CVGI.US,D,20160729,000000,3.97,4.21,3.87,4.14,280867,0
+CVGI.US,D,20160801,000000,4.21,4.36,4.15,4.22,307925,0
+CVGI.US,D,20160802,000000,4.23,4.34,4,4.01,210838,0
+CVGI.US,D,20160803,000000,4.02,4.25,3.91,4.21,258947,0
+CVGI.US,D,20160804,000000,4.22,4.36,4.07,4.32,337267,0
+CVGI.US,D,20160805,000000,4.3,4.5,4.274,4.43,217719,0
+CVGI.US,D,20160808,000000,4.37,4.565,4.3,4.4,349126,0
+CVGI.US,D,20160809,000000,4.37,4.49,4.28,4.29,202602,0
+CVGI.US,D,20160810,000000,4.32,4.4993,4.29,4.43,335898,0
+CVGI.US,D,20160811,000000,4.43,4.5,4.18,4.2,210114,0
+CVGI.US,D,20160812,000000,4.19,4.3,4.051,4.22,228813,0
+CVGI.US,D,20160815,000000,4.21,4.43,4.21,4.38,316904,0
+CVGI.US,D,20160816,000000,4.42,4.67,4.41,4.56,316090,0
+CVGI.US,D,20160817,000000,4.64,4.71,4.54,4.68,327043,0
+CVGI.US,D,20160818,000000,4.68,4.87,4.68,4.8,246355,0
+CVGI.US,D,20160819,000000,4.79,4.89,4.68,4.88,233604,0
+CVGI.US,D,20160822,000000,4.81,5.18,4.76,5.04,550520,0
+CVGI.US,D,20160823,000000,5.1,5.39,5.06,5.35,303198,0
+CVGI.US,D,20160824,000000,5.41,5.535,5.35,5.42,351694,0
+CVGI.US,D,20160825,000000,5.44,5.55,5.33,5.41,223925,0
+CVGI.US,D,20160826,000000,5.5,5.75,5.47,5.68,255030,0
+CVGI.US,D,20160829,000000,5.75,5.78,5.28,5.5,470243,0
+CVGI.US,D,20160830,000000,5.5,5.63,5.5,5.61,247949,0
+CVGI.US,D,20160831,000000,5.58,5.63,5.33,5.39,289767,0
+CVGI.US,D,20160901,000000,5.36,5.49,5.2,5.42,300276,0
+CVGI.US,D,20160902,000000,5.5,5.63,5.41,5.5,232868,0
+CVGI.US,D,20160906,000000,5.48,5.58,5.27,5.34,265114,0
+CVGI.US,D,20160907,000000,5.3,5.48,5.26,5.47,194013,0
+CVGI.US,D,20160908,000000,5.41,5.67,5.35,5.63,243298,0
+CVGI.US,D,20160909,000000,5.61,5.88,5.52,5.57,494008,0
+CVGI.US,D,20160912,000000,5.48,5.62,5.4,5.58,209965,0
+CVGI.US,D,20160913,000000,5.52,5.58,5.245,5.34,188360,0
+CVGI.US,D,20160914,000000,5.37,5.45,5.2301,5.38,212106,0
+CVGI.US,D,20160915,000000,5.37,5.45,5.32,5.365,72777,0
+CVGI.US,D,20160916,000000,5.29,5.46,5.26,5.44,243670,0
+CVGI.US,D,20160919,000000,5.49,5.5599,5.48,5.49,159892,0
+CVGI.US,D,20160920,000000,5.53,5.53,5.37,5.44,134060,0
+CVGI.US,D,20160921,000000,5.51,5.73,5.4,5.69,115285,0
+CVGI.US,D,20160922,000000,5.75,5.85,5.612,5.67,247870,0
+CVGI.US,D,20160923,000000,5.7,5.71,5.59,5.66,118421,0
+CVGI.US,D,20160926,000000,5.62,5.66,5.3201,5.49,182983,0
+CVGI.US,D,20160927,000000,5.46,5.6,5.42,5.46,101350,0
+CVGI.US,D,20160928,000000,5.47,5.6672,5.41,5.61,169501,0
+CVGI.US,D,20160929,000000,5.64,5.77,5.46,5.7,177324,0
+CVGI.US,D,20160930,000000,5.68,5.84,5.6125,5.78,215020,0
+CVGI.US,D,20161003,000000,5.78,5.96,5.78,5.88,133410,0
+CVGI.US,D,20161004,000000,5.88,5.95,5.79,5.86,177802,0
+CVGI.US,D,20161005,000000,5.9,5.95,5.85,5.88,108326,0
+CVGI.US,D,20161006,000000,5.89,6,5.815,5.89,94149,0
+CVGI.US,D,20161007,000000,5.91,5.98,5.79,5.82,46286,0
+CVGI.US,D,20161010,000000,5.82,5.9,5.66,5.69,89021,0
+CVGI.US,D,20161011,000000,5.68,5.82,5.62,5.65,76139,0
+CVGI.US,D,20161012,000000,5.65,5.9,5.54,5.65,125977,0
+CVGI.US,D,20161013,000000,5.59,5.85,5.51,5.58,54757,0
+CVGI.US,D,20161014,000000,5.59,5.7044,5.41,5.46,88946,0
+CVGI.US,D,20161017,000000,5.48,5.51,5.25,5.37,96978,0
+CVGI.US,D,20161018,000000,5.47,5.47,5.1919,5.3195,94259,0
+CVGI.US,D,20161019,000000,5.33,5.45,5.29,5.41,43764,0
+CVGI.US,D,20161020,000000,5.35,5.44,5.15,5.29,83387,0
+CVGI.US,D,20161021,000000,5.27,5.36,5.22,5.33,75372,0
+CVGI.US,D,20161024,000000,5.31,5.49,5.24,5.44,136183,0
+CVGI.US,D,20161025,000000,5.41,5.47,5.18,5.2,83738,0
+CVGI.US,D,20161026,000000,5.18,5.24,5.1,5.13,142099,0
+CVGI.US,D,20161027,000000,5.18,5.18,4.88,4.88,87345,0
+CVGI.US,D,20161028,000000,4.85,4.97,4.7,4.85,98055,0
+CVGI.US,D,20161031,000000,4.81,4.89,4.52,4.54,246556,0
+CVGI.US,D,20161101,000000,4.59,4.74,4.43,4.53,281088,0
+CVGI.US,D,20161102,000000,4.48,4.73,4.43,4.58,182887,0
+CVGI.US,D,20161103,000000,4.63,4.75,4.55,4.58,119772,0
+CVGI.US,D,20161104,000000,4.5,4.85,4.5,4.54,170597,0
+CVGI.US,D,20161107,000000,4.54,4.77,4.5078,4.66,175433,0
+CVGI.US,D,20161108,000000,4.6,4.86,4.48,4.76,95712,0
+CVGI.US,D,20161109,000000,4.43,4.82,4.3641,4.77,129634,0
+CVGI.US,D,20161110,000000,4.78,5.08,4.78,5.04,135701,0
+CVGI.US,D,20161111,000000,5.01,5.15,4.75,4.75,182337,0
+CVGI.US,D,20161114,000000,4.8,5.37,4.8,5.35,236320,0
+CVGI.US,D,20161115,000000,5.39,5.5,5.301,5.46,150616,0
+CVGI.US,D,20161116,000000,5.51,5.7,5.4,5.5,131660,0
+CVGI.US,D,20161117,000000,5.57,5.66,5.41,5.46,109941,0
+CVGI.US,D,20161118,000000,5.53,5.7,5.36,5.38,128375,0
+CVGI.US,D,20161121,000000,5.4,5.5,5.3,5.36,156164,0
+CVGI.US,D,20161122,000000,5.4,5.59,5.36,5.48,113392,0
+CVGI.US,D,20161123,000000,5.48,5.6,5.17,5.21,125526,0
+CVGI.US,D,20161125,000000,5.27,5.395,5.13,5.26,39954,0
+CVGI.US,D,20161128,000000,5.2,5.35,5.13,5.25,74003,0
+CVGI.US,D,20161129,000000,5.22,5.34,5.02,5.06,118355,0
+CVGI.US,D,20161130,000000,5.16,5.285,4.95,5.13,196254,0
+CVGI.US,D,20161201,000000,5.18,5.35,5.12,5.18,122755,0
+CVGI.US,D,20161202,000000,5.18,5.28,5.14,5.17,87602,0
+CVGI.US,D,20161205,000000,5.19,5.56,5.12,5.51,190634,0
+CVGI.US,D,20161206,000000,5.5,5.64,5.32,5.56,152536,0
+CVGI.US,D,20161207,000000,5.58,5.71,5.45,5.5,93231,0
+CVGI.US,D,20161208,000000,5.5,5.6,5.42,5.54,119963,0
+CVGI.US,D,20161209,000000,5.66,5.855,5.66,5.77,152826,0
+CVGI.US,D,20161212,000000,5.76,5.97,5.46,5.52,193414,0
+CVGI.US,D,20161213,000000,5.59,5.68,5.35,5.49,139108,0
+CVGI.US,D,20161214,000000,5.45,5.59,5.24,5.25,154820,0
+CVGI.US,D,20161215,000000,5.27,5.3915,5.1908,5.3,74404,0
+CVGI.US,D,20161216,000000,5.34,5.54,5.3,5.31,106561,0
+CVGI.US,D,20161219,000000,5.28,5.37,5.28,5.33,63720,0
+CVGI.US,D,20161220,000000,5.41,5.6,5.4,5.44,105215,0
+CVGI.US,D,20161221,000000,5.47,5.58,5.33,5.36,85291,0
+CVGI.US,D,20161222,000000,5.45,5.47,5.3,5.31,147469,0
+CVGI.US,D,20161223,000000,5.3,5.34,5.22,5.32,33785,0
+CVGI.US,D,20161227,000000,5.33,5.51,5.32,5.46,111358,0
+CVGI.US,D,20161228,000000,5.5,5.57,5.44,5.56,90349,0
+CVGI.US,D,20161229,000000,5.54,5.75,5.54,5.65,165908,0
+CVGI.US,D,20161230,000000,5.63,5.7299,5.46,5.53,144771,0
+CVGI.US,D,20170103,000000,5.55,5.64,5.36,5.45,165614,0
+CVGI.US,D,20170104,000000,5.45,5.65,5.4499,5.59,94777,0
+CVGI.US,D,20170105,000000,5.56,5.69,5.44,5.53,101110,0
+CVGI.US,D,20170106,000000,5.55,5.57,5.33,5.4,69809,0
+CVGI.US,D,20170109,000000,5.4,5.44,5.25,5.35,97628,0
+CVGI.US,D,20170110,000000,5.38,5.44,5.334,5.4,58042,0
+CVGI.US,D,20170111,000000,5.38,5.44,5.36,5.39,32586,0
+CVGI.US,D,20170112,000000,5.4,5.4,5.15,5.31,96881,0
+CVGI.US,D,20170113,000000,5.33,5.37,5.29,5.32,46381,0
+CVGI.US,D,20170117,000000,5.34,5.35,5.15,5.27,119769,0
+CVGI.US,D,20170118,000000,5.24,5.34,5.18,5.29,92851,0
+CVGI.US,D,20170119,000000,5.27,5.32,5.18,5.26,82209,0
+CVGI.US,D,20170120,000000,5.29,5.31,5.17,5.22,69795,0
+CVGI.US,D,20170123,000000,5.23,5.3,5.2,5.24,64909,0
+CVGI.US,D,20170124,000000,5.25,5.32,5.21,5.25,56675,0
+CVGI.US,D,20170125,000000,5.27,5.48,5.26,5.47,120825,0
+CVGI.US,D,20170126,000000,5.46,5.68,5.46,5.63,120613,0
+CVGI.US,D,20170127,000000,5.64,6.25,5.63,6.22,231639,0
+CVGI.US,D,20170130,000000,6.26,6.3,5.9,5.92,122710,0
+CVGI.US,D,20170131,000000,5.97,6.08,5.75,5.98,131633,0
+CVGI.US,D,20170201,000000,6,6.06,5.84,6.01,67858,0
+CVGI.US,D,20170202,000000,6.01,6.19,5.9,6.09,72133,0
+CVGI.US,D,20170203,000000,6.08,6.36,6.025,6.18,135018,0
+CVGI.US,D,20170206,000000,6.15,6.37,6.065,6.15,107541,0
+CVGI.US,D,20170207,000000,6.15,6.42,6.14,6.28,192784,0
+CVGI.US,D,20170208,000000,6.27,6.29,6.02,6.12,81262,0
+CVGI.US,D,20170209,000000,6.16,6.26,6.06,6.15,76732,0
+CVGI.US,D,20170210,000000,6.2,6.2906,6.17,6.24,84388,0
+CVGI.US,D,20170213,000000,6.3,6.45,6.28,6.34,85436,0
+CVGI.US,D,20170214,000000,6.37,6.405,6.2,6.25,62019,0
+CVGI.US,D,20170215,000000,6.23,6.46,6.23,6.4,119690,0
+CVGI.US,D,20170216,000000,6.42,6.5,6.001,6.39,107464,0
+CVGI.US,D,20170217,000000,6.35,6.46,6.28,6.32,110736,0
+CVGI.US,D,20170221,000000,6.28,6.49,6.25,6.33,105035,0
+CVGI.US,D,20170222,000000,6.36,6.46,6.27,6.31,75977,0
+CVGI.US,D,20170223,000000,6.38,6.43,6.25,6.31,79985,0
+CVGI.US,D,20170224,000000,6.25,6.25,6.1092,6.17,70782,0
+CVGI.US,D,20170227,000000,6.15,6.33,6.15,6.25,205309,0
+CVGI.US,D,20170228,000000,6.2,6.32,6.16,6.3,62869,0
+CVGI.US,D,20170301,000000,6.44,6.5,6.36,6.38,84465,0
+CVGI.US,D,20170302,000000,6.42,6.43,6.245,6.25,103501,0
+CVGI.US,D,20170303,000000,6.28,6.3,6,6.15,81880,0
+CVGI.US,D,20170306,000000,6.15,6.31,6.12,6.18,103006,0
+CVGI.US,D,20170307,000000,6.14,6.34,6.045,6.1,74130,0
+CVGI.US,D,20170308,000000,6.1,6.15,6.03,6.11,67645,0
+CVGI.US,D,20170309,000000,6.15,6.19,5.995,6.09,122745,0
+CVGI.US,D,20170310,000000,6.21,6.21,5.83,5.97,182349,0
+CVGI.US,D,20170313,000000,6.07,6.339,5.75,5.76,113603,0
+CVGI.US,D,20170314,000000,5.75,5.99,5.75,5.84,93709,0
+CVGI.US,D,20170315,000000,5.79,5.95,5.7898,5.88,66298,0
+CVGI.US,D,20170316,000000,5.88,6,5.84,5.87,67886,0
+CVGI.US,D,20170317,000000,5.83,5.96,5.54,5.68,189233,0
+CVGI.US,D,20170320,000000,5.75,5.99,5.65,5.87,142871,0
+CVGI.US,D,20170321,000000,5.88,5.9,5.763,5.8,120740,0
+CVGI.US,D,20170322,000000,5.77,5.8001,5.55,5.62,98100,0
+CVGI.US,D,20170323,000000,5.65,5.82,5.6,5.63,54597,0
+CVGI.US,D,20170324,000000,5.65,5.74,5.56,5.69,52398,0
+CVGI.US,D,20170327,000000,5.6,5.79,5.52,5.74,81986,0
+CVGI.US,D,20170328,000000,5.74,5.94,5.66,5.84,77971,0
+CVGI.US,D,20170329,000000,5.81,5.84,5.35,5.37,186436,0
+CVGI.US,D,20170330,000000,5.52,6.49,5.45,6.15,303793,0
+CVGI.US,D,20170331,000000,6.18,6.8701,6.18,6.77,311762,0
+CVGI.US,D,20170403,000000,6.85,7.06,6.66,6.69,394998,0
+CVGI.US,D,20170404,000000,6.69,6.8,6.55,6.6,148067,0
+CVGI.US,D,20170405,000000,6.62,6.855,6.55,6.55,142354,0
+CVGI.US,D,20170406,000000,6.55,6.91,6.5198,6.89,151590,0
+CVGI.US,D,20170407,000000,6.92,7.14,6.84,6.91,194168,0
+CVGI.US,D,20170410,000000,6.99,7.57,6.99,7.12,382928,0
+CVGI.US,D,20170411,000000,7.18,7.4,7.03,7.23,166132,0
+CVGI.US,D,20170412,000000,7.18,7.4593,7,7.06,330683,0
+CVGI.US,D,20170413,000000,7.07,7.24,6.92,6.95,132256,0
+CVGI.US,D,20170417,000000,6.95,7.09,6.75,6.97,195609,0
+CVGI.US,D,20170418,000000,6.9,7.85,6.9,7.62,1103179,0
+CVGI.US,D,20170419,000000,7.5,7.99,7.49,7.75,698732,0
+CVGI.US,D,20170420,000000,7.85,8.4686,7.8,8.2,536386,0
+CVGI.US,D,20170421,000000,8.25,8.5,7.76,8.4,541762,0
+CVGI.US,D,20170424,000000,8.49,8.715,8.33,8.51,457377,0
+CVGI.US,D,20170425,000000,8.61,9.389,8.61,8.97,1211645,0
+CVGI.US,D,20170426,000000,9.1,9.4427,9.0363,9.28,521524,0
+CVGI.US,D,20170427,000000,9.36,9.36,8.84,8.96,477774,0
+CVGI.US,D,20170428,000000,8.96,9.13,8.8341,8.89,321552,0
+CVGI.US,D,20170501,000000,8.89,8.97,8.5,8.83,361089,0
+CVGI.US,D,20170502,000000,8.89,8.89,8.61,8.66,383793,0
+CVGI.US,D,20170503,000000,8.59,8.65,8.51,8.55,364875,0
+CVGI.US,D,20170504,000000,8.52,8.8,8.35,8.45,362016,0
+CVGI.US,D,20170505,000000,8.14,8.72,8.14,8.34,705385,0
+CVGI.US,D,20170508,000000,8.38,8.81,8.21,8.67,529767,0
+CVGI.US,D,20170509,000000,8.67,9.62,8.67,9.45,921757,0
+CVGI.US,D,20170510,000000,9.48,9.51,9.16,9.25,797207,0
+CVGI.US,D,20170511,000000,9.26,9.31,9.07,9.2,486305,0
+CVGI.US,D,20170512,000000,9.22,9.379,9.11,9.19,351194,0
+CVGI.US,D,20170515,000000,9.19,9.33,8.97,9.08,454380,0
+CVGI.US,D,20170516,000000,9.11,9.12,8.9901,9.06,197194,0
+CVGI.US,D,20170517,000000,8.99,9,8.6096,8.67,482382,0
+CVGI.US,D,20170518,000000,8.66,8.91,8.54,8.81,254626,0
+CVGI.US,D,20170519,000000,8.82,9,8.42,8.51,378751,0
+CVGI.US,D,20170522,000000,8.39,8.64,8.06,8.31,624856,0
+CVGI.US,D,20170523,000000,8.2,8.39,8.0553,8.3,365032,0
+CVGI.US,D,20170524,000000,8.3,8.48,8.06,8.08,200859,0
+CVGI.US,D,20170525,000000,8.08,8.29,7.83,7.92,324163,0
+CVGI.US,D,20170526,000000,7.93,8.025,7.76,7.93,173880,0
+CVGI.US,D,20170530,000000,7.88,7.88,7.47,7.68,282440,0
+CVGI.US,D,20170531,000000,7.7,8.1,7.63,8.08,249009,0
+CVGI.US,D,20170601,000000,8.11,8.35,8.1,8.33,322621,0
+CVGI.US,D,20170602,000000,8.4,8.61,8.27,8.54,259028,0
+CVGI.US,D,20170605,000000,8.6,8.8,8.42,8.59,413866,0
+CVGI.US,D,20170606,000000,8.59,8.62,8.26,8.3,271578,0
+CVGI.US,D,20170607,000000,8.36,8.395,7.96,8.27,232840,0
+CVGI.US,D,20170608,000000,8.23,8.5,8.16,8.47,352580,0
+CVGI.US,D,20170609,000000,8.5,8.5605,8.2596,8.38,219350,0
+CVGI.US,D,20170612,000000,8.36,8.44,8.13,8.21,234852,0
+CVGI.US,D,20170613,000000,8.19,8.35,8.06,8.13,151817,0
+CVGI.US,D,20170614,000000,8.15,8.19,7.951,7.98,263208,0
+CVGI.US,D,20170615,000000,7.9,8.12,7.9,7.98,215749,0
+CVGI.US,D,20170616,000000,8,8,7.565,7.63,230722,0
+CVGI.US,D,20170619,000000,7.7,7.98,7.63,7.83,231081,0
+CVGI.US,D,20170620,000000,7.85,8.18,7.77,8.15,227852,0
+CVGI.US,D,20170621,000000,8.12,8.16,7.66,7.74,352504,0
+CVGI.US,D,20170622,000000,7.73,8.0799,7.57,7.7,358699,0
+CVGI.US,D,20170623,000000,7.72,7.8,7.34,7.52,3209329,0
+CVGI.US,D,20170626,000000,7.51,8.47,7.45,8.23,566679,0
+CVGI.US,D,20170627,000000,8.23,8.27,7.99,8.1,313408,0
+CVGI.US,D,20170628,000000,8.17,8.43,8.15,8.41,140087,0
+CVGI.US,D,20170629,000000,8.46,8.8,8.45,8.6,366240,0
+CVGI.US,D,20170630,000000,8.76,8.76,8.31,8.45,262680,0
+CVGI.US,D,20170703,000000,8.49,8.79,8.47,8.66,173587,0
+CVGI.US,D,20170705,000000,8.69,8.7,8.225,8.45,303070,0
+CVGI.US,D,20170706,000000,8.34,8.63,8.32,8.46,223477,0
+CVGI.US,D,20170707,000000,8.28,8.52,8.26,8.4,224858,0
+CVGI.US,D,20170710,000000,8.41,8.82,8.37,8.78,272788,0
+CVGI.US,D,20170711,000000,8.74,9,8.63,8.64,355964,0
+CVGI.US,D,20170712,000000,8.67,8.81,8.64,8.77,183450,0
+CVGI.US,D,20170713,000000,8.75,8.84,8.37,8.42,160609,0
+CVGI.US,D,20170714,000000,8.49,8.54,8.41,8.41,158126,0
+CVGI.US,D,20170717,000000,8.36,8.705,8.09,8.49,256389,0
+CVGI.US,D,20170718,000000,8.5,8.5,8.175,8.22,134293,0
+CVGI.US,D,20170719,000000,8.22,8.32,8.15,8.25,94414,0
+CVGI.US,D,20170720,000000,8.3,8.58,8.15,8.55,187422,0
+CVGI.US,D,20170721,000000,8.7,8.7,8.23,8.28,312617,0
+CVGI.US,D,20170724,000000,8.26,8.71,8.18,8.6,368554,0
+CVGI.US,D,20170725,000000,8.6,9.02,8.6,8.92,749015,0
+CVGI.US,D,20170726,000000,8.92,9.0204,8.75,8.91,162845,0
+CVGI.US,D,20170727,000000,8.9,9.01,8.6308,8.8,223422,0
+CVGI.US,D,20170728,000000,8.79,8.85,8.69,8.79,132532,0
+CVGI.US,D,20170731,000000,8.8,8.97,8.77,8.78,213826,0
+CVGI.US,D,20170801,000000,8.86,9.17,8.57,8.91,242577,0
+CVGI.US,D,20170802,000000,8.88,9.02,8.73,8.84,147545,0
+CVGI.US,D,20170803,000000,8.82,8.99,8.68,8.75,122352,0
+CVGI.US,D,20170804,000000,8.79,8.96,8.76,8.845,164350,0
+CVGI.US,D,20170807,000000,8.81,8.95,8.62,8.85,153641,0
+CVGI.US,D,20170808,000000,8.32,8.32,6.19,6.95,1628453,0
+CVGI.US,D,20170809,000000,6.96,7.23,6.61,6.65,485905,0
+CVGI.US,D,20170810,000000,6.61,6.81,6.4,6.64,331303,0
+CVGI.US,D,20170811,000000,6.58,6.81,6.29,6.3,458682,0
+CVGI.US,D,20170814,000000,6.36,6.6825,6.25,6.57,393391,0
+CVGI.US,D,20170815,000000,6.57,6.57,6.08,6.22,553215,0
+CVGI.US,D,20170816,000000,6.21,6.22,6.02,6.03,265322,0
+CVGI.US,D,20170817,000000,5.99,6.15,5.885,6.06,297504,0
+CVGI.US,D,20170818,000000,5.97,6.1,5.93,6.03,242999,0
+CVGI.US,D,20170821,000000,6.01,6.07,5.88,5.95,280099,0
+CVGI.US,D,20170822,000000,5.94,6.1,5.71,5.71,412566,0
+CVGI.US,D,20170823,000000,5.65,5.77,5.55,5.6,240304,0
+CVGI.US,D,20170824,000000,5.65,5.83,5.57,5.73,228698,0
+CVGI.US,D,20170825,000000,5.76,5.91,5.65,5.87,286974,0
+CVGI.US,D,20170828,000000,5.86,5.99,5.81,5.89,173107,0
+CVGI.US,D,20170829,000000,5.84,5.9,5.74,5.88,100939,0
+CVGI.US,D,20170830,000000,5.87,6,5.85,5.98,126393,0
+CVGI.US,D,20170831,000000,5.98,6.05,5.89,5.94,111141,0
+CVGI.US,D,20170901,000000,5.92,6.45,5.9,6.37,188871,0
+CVGI.US,D,20170905,000000,6.38,6.87,6.27,6.44,248256,0
+CVGI.US,D,20170906,000000,6.49,6.69,6.49,6.61,225690,0
+CVGI.US,D,20170907,000000,6.6,6.74,6.37,6.55,263014,0
+CVGI.US,D,20170908,000000,6.52,6.65,6.51,6.57,166716,0
+CVGI.US,D,20170911,000000,6.57,7.16,6.57,7.12,213251,0
+CVGI.US,D,20170912,000000,7.11,7.19,6.69,6.7,237057,0
+CVGI.US,D,20170913,000000,6.67,6.81,6.56,6.57,167869,0
+CVGI.US,D,20170914,000000,6.59,6.67,6.5,6.52,133439,0
+CVGI.US,D,20170915,000000,6.53,6.6,6.46,6.55,267056,0
+CVGI.US,D,20170918,000000,6.55,6.7,6.48,6.48,181873,0
+CVGI.US,D,20170919,000000,6.52,6.73,6.4862,6.57,245933,0
+CVGI.US,D,20170920,000000,6.58,6.71,6.55,6.57,162626,0
+CVGI.US,D,20170921,000000,6.55,6.63,6.42,6.43,170124,0
+CVGI.US,D,20170922,000000,6.42,6.57,6.39,6.4,144377,0
+CVGI.US,D,20170925,000000,6.38,6.67,6.38,6.6,377352,0
+CVGI.US,D,20170926,000000,6.59,7.1,6.56,6.99,285584,0
+CVGI.US,D,20170927,000000,6.96,7.43,6.9,7.37,228350,0
+CVGI.US,D,20170928,000000,7.3,7.5,6.96,7,203748,0
+CVGI.US,D,20170929,000000,7.04,7.38,6.74,7.35,413971,0
+CVGI.US,D,20171002,000000,7.39,7.54,7.2,7.38,174815,0
+CVGI.US,D,20171003,000000,7.36,7.49,7.27,7.46,182241,0
+CVGI.US,D,20171004,000000,7.42,7.58,7.31,7.48,115585,0
+CVGI.US,D,20171005,000000,7.48,7.61,7.4,7.47,114574,0
+CVGI.US,D,20171006,000000,7.42,7.5514,7.37,7.54,76755,0
+CVGI.US,D,20171009,000000,7.51,7.57,7.45,7.53,91426,0
+CVGI.US,D,20171010,000000,7.51,7.665,7.49,7.59,122591,0
+CVGI.US,D,20171011,000000,7.63,7.73,7.46,7.61,129471,0
+CVGI.US,D,20171012,000000,7.61,7.73,7.51,7.65,104719,0
+CVGI.US,D,20171013,000000,7.66,7.83,7.63,7.71,64263,0
+CVGI.US,D,20171016,000000,7.77,7.83,7.47,7.5,96109,0
+CVGI.US,D,20171017,000000,7.5,7.7,7.44,7.68,87872,0
+CVGI.US,D,20171018,000000,7.77,8.07,7.63,7.92,154324,0
+CVGI.US,D,20171019,000000,7.93,8.4,7.92,8.37,200916,0
+CVGI.US,D,20171020,000000,8.44,8.58,8.21,8.43,182182,0
+CVGI.US,D,20171023,000000,8.44,8.5,8.2,8.35,147223,0
+CVGI.US,D,20171024,000000,8.41,8.83,8.26,8.49,442389,0
+CVGI.US,D,20171025,000000,8.5,8.62,7.82,7.86,266750,0
+CVGI.US,D,20171026,000000,7.88,8.24,7.88,8.08,236487,0
+CVGI.US,D,20171027,000000,8.18,8.23,8.02,8.2,148513,0
+CVGI.US,D,20171030,000000,8.086,8.14,7.96,8.08,160158,0
+CVGI.US,D,20171031,000000,8.08,8.24,8.08,8.12,152596,0
+CVGI.US,D,20171101,000000,8.15,8.35,8.1,8.2,183163,0
+CVGI.US,D,20171102,000000,8.19,8.37,8.08,8.29,202232,0
+CVGI.US,D,20171103,000000,8.29,8.45,8.24,8.32,82456,0
+CVGI.US,D,20171106,000000,8.35,8.6,8.31,8.38,137757,0
+CVGI.US,D,20171107,000000,9.13,10.15,8.8,10.12,675037,0
+CVGI.US,D,20171108,000000,10.2,10.43,9.57,9.795,418370,0
+CVGI.US,D,20171109,000000,9.77,10.2295,9.72,9.98,420613,0
+CVGI.US,D,20171110,000000,9.9,10.26,9.9,9.99,176647,0
+CVGI.US,D,20171113,000000,9.95,10.21,9.95,10,298276,0
+CVGI.US,D,20171114,000000,10,10.17,9.88,10,336775,0
+CVGI.US,D,20171115,000000,9.99,10.27,9.87,10.14,409321,0
+CVGI.US,D,20171116,000000,10.22,10.97,10.16,10.95,389350,0
+CVGI.US,D,20171117,000000,10.83,11.3399,10.54,11.15,356464,0
+CVGI.US,D,20171120,000000,11.18,11.38,10.7,10.81,353938,0
+CVGI.US,D,20171121,000000,10.91,11.5,10.89,11.49,245876,0
+CVGI.US,D,20171122,000000,11.48,11.6,11.065,11.17,188784,0
+CVGI.US,D,20171124,000000,11.18,11.18,11.02,11.12,87840,0
+CVGI.US,D,20171127,000000,11.14,11.47,11.02,11.37,249170,0
+CVGI.US,D,20171128,000000,11.47,11.74,11.35,11.6,222534,0
+CVGI.US,D,20171129,000000,11.67,11.85,11.45,11.55,204966,0
+CVGI.US,D,20171130,000000,11.66,11.75,11.1,11.14,269181,0
+CVGI.US,D,20171201,000000,11.1,11.1626,10.48,11,328487,0
+CVGI.US,D,20171204,000000,11.14,11.51,11.08,11.25,259579,0
+CVGI.US,D,20171205,000000,11.3,11.3688,11.03,11.07,217679,0
+CVGI.US,D,20171206,000000,11.01,11.2,10.84,10.99,138105,0
+CVGI.US,D,20171207,000000,10.92,11.18,10.85,10.97,130979,0
+CVGI.US,D,20171208,000000,11.06,11.06,10.34,10.41,229075,0
+CVGI.US,D,20171211,000000,10.39,10.57,10.26,10.47,219459,0
+CVGI.US,D,20171212,000000,10.56,10.77,10.46,10.54,138803,0
+CVGI.US,D,20171213,000000,10.5,10.82,10.34,10.62,109722,0
+CVGI.US,D,20171214,000000,10.65,10.76,10.475,10.56,149617,0
+CVGI.US,D,20171215,000000,10.58,10.91,10.415,10.81,266424,0
+CVGI.US,D,20171218,000000,10.81,11.25,10.81,10.98,158043,0
+CVGI.US,D,20171219,000000,11.04,11.2,10.94,11.01,158277,0
+CVGI.US,D,20171220,000000,11.03,11.12,10.85,10.87,108083,0
+CVGI.US,D,20171221,000000,10.85,11.08,10.78,10.97,119390,0
+CVGI.US,D,20171222,000000,10.95,11.1,10.7896,10.98,81545,0
+CVGI.US,D,20171226,000000,10.95,10.9599,10.81,10.82,66946,0
+CVGI.US,D,20171227,000000,10.81,11.18,10.77,11.08,107424,0
+CVGI.US,D,20171228,000000,11.08,11.21,10.87,10.91,47553,0
+CVGI.US,D,20171229,000000,10.93,10.95,10.67,10.69,136325,0
+CVGI.US,D,20180102,000000,10.69,11.31,10.67,11.12,225621,0
+CVGI.US,D,20180103,000000,11.1,11.21,10.86,10.89,218767,0
+CVGI.US,D,20180104,000000,10.98,11.045,10.8,10.99,167013,0
+CVGI.US,D,20180105,000000,11.01,11.03,10.78,11.01,286047,0
+CVGI.US,D,20180108,000000,11.04,11.04,10.88,10.97,269060,0
+CVGI.US,D,20180109,000000,11.03,11.04,10.75,10.77,155225,0
+CVGI.US,D,20180110,000000,10.84,10.96,10.391,10.42,127240,0
+CVGI.US,D,20180111,000000,11.08,11.24,11.08,11.08,318028,0
+CVGI.US,D,20180112,000000,11.1,11.25,10.86,10.88,132211,0
+CVGI.US,D,20180116,000000,10.92,11.66,10.88,11.44,221852,0
+CVGI.US,D,20180117,000000,11.55,12.89,11.47,12.79,411796,0
+CVGI.US,D,20180118,000000,13.01,13.66,12.8,12.92,581016,0
+CVGI.US,D,20180119,000000,13.02,13.32,12.7,12.9,492010,0
+CVGI.US,D,20180122,000000,13.06,13.9,12.97,13.44,661771,0
+CVGI.US,D,20180123,000000,13.5,13.58,12.7001,12.94,332187,0
+CVGI.US,D,20180124,000000,13.05,13.1,12.39,12.64,239780,0
+CVGI.US,D,20180125,000000,12.65,12.75,12.4,12.53,175486,0
+CVGI.US,D,20180126,000000,12.54,12.55,12.1001,12.33,217155,0
+CVGI.US,D,20180129,000000,12.34,12.94,12.15,12.66,383607,0
+CVGI.US,D,20180130,000000,12.5,12.64,12.15,12.42,255461,0
+CVGI.US,D,20180131,000000,12.42,12.51,12.03,12.37,298765,0
+CVGI.US,D,20180201,000000,12.25,12.48,11.76,12.36,334673,0
+CVGI.US,D,20180202,000000,12.34,12.54,11.8,11.83,216730,0
+CVGI.US,D,20180205,000000,11.64,12.12,11.1,11.13,545438,0
+CVGI.US,D,20180206,000000,10.77,11.4384,10.3811,11.2,479402,0
+CVGI.US,D,20180207,000000,11.23,11.485,10.9464,11.1,245391,0
+CVGI.US,D,20180208,000000,11.14,11.49,10.58,10.58,241068,0
+CVGI.US,D,20180209,000000,10.69,10.93,10.03,10.57,349524,0
+CVGI.US,D,20180212,000000,10.6,10.73,9.79,9.94,517281,0
+CVGI.US,D,20180213,000000,9.95,10.51,9.705,10.41,623188,0
+CVGI.US,D,20180214,000000,10.58,10.9772,10.47,10.51,437460,0
+CVGI.US,D,20180215,000000,10.6,10.66,10.28,10.56,262367,0
+CVGI.US,D,20180216,000000,10.56,10.83,10.5,10.7,284277,0
+CVGI.US,D,20180220,000000,10.38,10.74,10.38,10.38,231715,0
+CVGI.US,D,20180221,000000,10.37,10.9015,10.37,10.77,194199,0
+CVGI.US,D,20180222,000000,10.78,11,10.46,10.7,191265,0
+CVGI.US,D,20180223,000000,10.8,10.93,10.53,10.72,189666,0
+CVGI.US,D,20180226,000000,10.73,11.18,10.47,10.73,237679,0
+CVGI.US,D,20180227,000000,10.79,10.89,10.59,10.6,141159,0
+CVGI.US,D,20180228,000000,10.58,10.71,10.08,10.1,210813,0
+CVGI.US,D,20180301,000000,10.13,10.275,9.82,10.1,288914,0
+CVGI.US,D,20180302,000000,10.07,10.68,9.92,10.59,366669,0
+CVGI.US,D,20180305,000000,10.6,10.66,10.37,10.58,357057,0
+CVGI.US,D,20180306,000000,10.58,10.74,10.305,10.67,363996,0
+CVGI.US,D,20180307,000000,10.54,10.95,10.3,10.92,287595,0
+CVGI.US,D,20180308,000000,10.92,10.98,10.51,10.7,244229,0
+CVGI.US,D,20180309,000000,10.77,11.13,10.65,11.01,230422,0
+CVGI.US,D,20180312,000000,11.03,11.4138,10.8,11.12,549884,0
+CVGI.US,D,20180313,000000,9.74,9.74,8.4305,8.9,2588521,0
+CVGI.US,D,20180314,000000,9,9,8.49,8.59,772398,0
+CVGI.US,D,20180315,000000,8.67,8.75,8.5676,8.6,565098,0
+CVGI.US,D,20180316,000000,8.62,8.78,8.52,8.66,529575,0
+CVGI.US,D,20180319,000000,8.58,8.77,8.41,8.71,393142,0
+CVGI.US,D,20180320,000000,8.72,8.84,8.57,8.6,214118,0
+CVGI.US,D,20180321,000000,8.59,8.86,8.59,8.66,204750,0
+CVGI.US,D,20180322,000000,8.61,8.675,8.32,8.39,416695,0
+CVGI.US,D,20180323,000000,8.37,8.39,8.02,8.09,378397,0
+CVGI.US,D,20180326,000000,8.2,8.29,7.9832,8.18,362899,0
+CVGI.US,D,20180327,000000,8.15,8.21,7.59,7.65,605970,0
+CVGI.US,D,20180328,000000,7.63,7.8,7.5,7.7,258721,0
+CVGI.US,D,20180329,000000,7.73,7.89,7.73,7.75,426088,0
+CVGI.US,D,20180402,000000,7.76,7.849,7.43,7.65,384172,0
+CVGI.US,D,20180403,000000,7.57,7.6475,7.25,7.37,438198,0
+CVGI.US,D,20180404,000000,7.3,7.64,7.25,7.59,463259,0
+CVGI.US,D,20180405,000000,7.6,7.72,7.45,7.68,351595,0
+CVGI.US,D,20180406,000000,7.65,7.85,7.47,7.53,560574,0
+CVGI.US,D,20180409,000000,7.56,7.56,6.9835,7.09,383569,0
+CVGI.US,D,20180410,000000,7.18,7.54,7.15,7.27,496752,0
+CVGI.US,D,20180411,000000,7.24,7.39,7.12,7.24,436560,0
+CVGI.US,D,20180412,000000,7.31,7.67,7.23,7.56,236111,0
+CVGI.US,D,20180413,000000,7.6,7.6,7.18,7.3,347919,0
+CVGI.US,D,20180416,000000,7.35,7.7,7.25,7.65,210910,0
+CVGI.US,D,20180417,000000,7.69,7.8,7.53,7.57,290558,0
+CVGI.US,D,20180418,000000,7.6,7.82,7.5052,7.68,157545,0
+CVGI.US,D,20180419,000000,7.67,7.76,7.45,7.51,141471,0
+CVGI.US,D,20180420,000000,7.46,7.5,7.25,7.36,159902,0
+CVGI.US,D,20180423,000000,7.37,7.52,7.31,7.33,137808,0
+CVGI.US,D,20180424,000000,7.33,7.48,6.91,7.02,317025,0
+CVGI.US,D,20180425,000000,7,7.15,6.87,7.03,266371,0
+CVGI.US,D,20180426,000000,7.04,7.06,6.835,6.93,232724,0
+CVGI.US,D,20180427,000000,6.95,7,6.82,6.95,203465,0
+CVGI.US,D,20180430,000000,6.94,6.99,6.69,6.71,182843,0
+CVGI.US,D,20180501,000000,6.69,6.84,6.58,6.82,241707,0
+CVGI.US,D,20180502,000000,6.77,6.95,6.71,6.87,312863,0
+CVGI.US,D,20180503,000000,6.9,6.9,6.59,6.79,352955,0
+CVGI.US,D,20180504,000000,7.9,9.3488,7.81,8.75,1780508,0
+CVGI.US,D,20180507,000000,8.85,8.9,8.11,8.17,598056,0
+CVGI.US,D,20180508,000000,8.15,8.515,8.0399,8.23,526729,0
+CVGI.US,D,20180509,000000,8.28,8.51,8.14,8.44,375025,0
+CVGI.US,D,20180510,000000,8.44,8.5236,8.06,8.16,316637,0
+CVGI.US,D,20180511,000000,8.2,8.39,8.16,8.23,222465,0
+CVGI.US,D,20180514,000000,8.32,8.61,8.27,8.39,326978,0
+CVGI.US,D,20180515,000000,8.39,8.69,8.24,8.56,254166,0
+CVGI.US,D,20180516,000000,8.61,8.63,8.31,8.4,430740,0
+CVGI.US,D,20180517,000000,8.39,8.7251,8.37,8.41,138237,0
+CVGI.US,D,20180518,000000,8.44,8.68,8.4,8.6,209420,0
+CVGI.US,D,20180521,000000,8.72,8.82,8.52,8.74,266742,0
+CVGI.US,D,20180522,000000,8.72,8.75,8.3,8.32,257827,0
+CVGI.US,D,20180523,000000,8.3,8.56,8.17,8.51,216214,0
+CVGI.US,D,20180524,000000,8.51,8.66,8.305,8.51,173329,0
+CVGI.US,D,20180525,000000,8.51,8.56,8.155,8.27,184537,0
+CVGI.US,D,20180529,000000,8.23,8.28,8.02,8.17,231466,0
+CVGI.US,D,20180530,000000,8.22,8.22,8.08,8.16,212329,0
+CVGI.US,D,20180531,000000,8.15,8.19,7.86,7.93,154093,0
+CVGI.US,D,20180601,000000,7.99,8.1,7.845,7.91,267525,0
+CVGI.US,D,20180604,000000,8,8.1997,7.675,7.76,220284,0
+CVGI.US,D,20180605,000000,7.75,8.16,7.68,8.02,230649,0
+CVGI.US,D,20180606,000000,8.03,8.03,7.75,7.92,179854,0
+CVGI.US,D,20180607,000000,7.88,8,7.8,7.86,154499,0
+CVGI.US,D,20180608,000000,7.83,7.92,7.77,7.81,141401,0
+CVGI.US,D,20180611,000000,7.8,8.01,7.719,7.99,292780,0
+CVGI.US,D,20180612,000000,8,8.06,7.74,7.8,150377,0
+CVGI.US,D,20180613,000000,7.81,7.88,7.55,7.64,171472,0
+CVGI.US,D,20180614,000000,7.63,7.63,7.24,7.39,235529,0
+CVGI.US,D,20180615,000000,7.36,7.48,7.23,7.44,167266,0
+CVGI.US,D,20180618,000000,7.46,7.57,7.31,7.52,216385,0
+CVGI.US,D,20180619,000000,7.48,7.54,7.27,7.4,172722,0
+CVGI.US,D,20180620,000000,7.42,7.52,7.31,7.49,97637,0
+CVGI.US,D,20180621,000000,7.46,7.55,7.225,7.32,226801,0
+CVGI.US,D,20180622,000000,7.35,7.43,7.21,7.33,726016,0
+CVGI.US,D,20180625,000000,7.32,7.58,7.17,7.49,281179,0
+CVGI.US,D,20180626,000000,7.58,7.64,7.42,7.49,202047,0
+CVGI.US,D,20180627,000000,7.49,7.55,7.35,7.42,178386,0
+CVGI.US,D,20180628,000000,7.42,7.43,7.15,7.18,117656,0
+CVGI.US,D,20180629,000000,7.18,7.45,7.14,7.34,217221,0
+CVGI.US,D,20180702,000000,7.23,7.43,7.15,7.38,247833,0
+CVGI.US,D,20180703,000000,7.41,7.59,7.41,7.52,80755,0
+CVGI.US,D,20180705,000000,7.54,7.72,7.51,7.71,186097,0
+CVGI.US,D,20180706,000000,7.76,7.76,7.48,7.55,137318,0
+CVGI.US,D,20180709,000000,7.62,7.914,7.6001,7.7,186451,0
+CVGI.US,D,20180710,000000,7.74,7.809,7.44,7.59,127858,0
+CVGI.US,D,20180711,000000,7.54,7.56,7.28,7.29,193129,0
+CVGI.US,D,20180712,000000,7.36,7.36,7.0366,7.16,135268,0
+CVGI.US,D,20180713,000000,7.16,7.36,7.16,7.18,88224,0
+CVGI.US,D,20180716,000000,7.16,7.18,6.96,7.14,121770,0
+CVGI.US,D,20180717,000000,7.1,7.22,7.04,7.05,133043,0
+CVGI.US,D,20180718,000000,7.05,7.23,6.9784,7.18,110680,0
+CVGI.US,D,20180719,000000,7.2,7.47,7.1,7.4,136001,0
+CVGI.US,D,20180720,000000,7.36,7.36,7.08,7.09,127076,0
+CVGI.US,D,20180723,000000,7.05,7.13,7.03,7.1,143528,0
+CVGI.US,D,20180724,000000,7.17,7.35,7.05,7.15,102090,0
+CVGI.US,D,20180725,000000,7.11,7.11,6.71,6.89,195899,0
+CVGI.US,D,20180726,000000,6.93,7.12,6.88,7.01,117813,0
+CVGI.US,D,20180727,000000,7.04,7.07,6.91,6.94,113324,0
+CVGI.US,D,20180730,000000,6.93,7.08,6.8,6.82,129595,0
+CVGI.US,D,20180731,000000,6.81,7.086,6.8,7.01,137889,0
+CVGI.US,D,20180801,000000,7.03,7.08,6.82,6.94,166233,0
+CVGI.US,D,20180802,000000,6.91,6.92,6.82,6.91,97038,0
+CVGI.US,D,20180803,000000,6.93,7.15,6.91,7.13,110676,0
+CVGI.US,D,20180806,000000,7.17,7.34,7.1,7.14,211906,0
+CVGI.US,D,20180807,000000,8.2,9.06,8.02,8.84,905033,0
+CVGI.US,D,20180808,000000,8.77,9.18,8.5,9.14,526883,0
+CVGI.US,D,20180809,000000,9.17,9.449,9.04,9.08,313887,0
+CVGI.US,D,20180810,000000,9.02,9.31,8.85,9.04,244042,0
+CVGI.US,D,20180813,000000,9.07,9.61,8.95,9.49,271597,0
+CVGI.US,D,20180814,000000,9.49,9.65,9.16,9.31,171248,0
+CVGI.US,D,20180815,000000,9.31,9.38,8.81,9.04,170787,0
+CVGI.US,D,20180816,000000,9.09,9.32,9.04,9.16,151256,0
+CVGI.US,D,20180817,000000,9.11,9.37,9.04,9.24,301261,0
+CVGI.US,D,20180820,000000,9.29,9.3354,9.04,9.2,201316,0
+CVGI.US,D,20180821,000000,9.21,9.59,9.15,9.53,169637,0
+CVGI.US,D,20180822,000000,9.54,9.64,9.25,9.48,230393,0
+CVGI.US,D,20180823,000000,9.5,9.57,9.19,9.21,120723,0
+CVGI.US,D,20180824,000000,9.21,9.36,8.98,9.34,279206,0
+CVGI.US,D,20180827,000000,9.39,10.2407,9.38,9.97,329683,0
+CVGI.US,D,20180828,000000,10.03,10.28,9.93,9.99,233844,0
+CVGI.US,D,20180829,000000,9.99,10.09,9.9,9.9,163507,0
+CVGI.US,D,20180830,000000,9.9,10,9.78,9.88,116892,0
+CVGI.US,D,20180831,000000,9.83,10.08,9.63,9.76,167078,0
+CVGI.US,D,20180904,000000,9.83,9.9975,9.43,9.48,266645,0
+CVGI.US,D,20180905,000000,9.42,9.5299,9.26,9.45,188223,0
+CVGI.US,D,20180906,000000,9.5,9.58,9.14,9.24,144475,0
+CVGI.US,D,20180907,000000,9.24,9.24,8.85,8.88,164217,0
+CVGI.US,D,20180910,000000,8.85,8.88,8.37,8.55,218461,0
+CVGI.US,D,20180911,000000,8.55,8.67,8.4,8.44,105646,0
+CVGI.US,D,20180912,000000,8.47,8.48,8.14,8.24,184771,0
+CVGI.US,D,20180913,000000,8.25,8.3525,7.9,7.99,173044,0
+CVGI.US,D,20180914,000000,7.99,8.26,7.99,8.13,157453,0
+CVGI.US,D,20180917,000000,8.12,8.22,7.91,8.21,197382,0
+CVGI.US,D,20180918,000000,8.25,8.55,8.25,8.47,229598,0
+CVGI.US,D,20180919,000000,8.52,8.77,8.5,8.64,168465,0
+CVGI.US,D,20180920,000000,8.69,8.8377,8.62,8.81,172368,0
+CVGI.US,D,20180921,000000,8.81,9.29,8.73,9.26,565233,0
+CVGI.US,D,20180924,000000,9.26,9.3,8.94,9.21,262222,0
+CVGI.US,D,20180925,000000,9.2,9.41,9.04,9.07,163799,0
+CVGI.US,D,20180926,000000,9.05,9.24,8.98,9,122910,0
+CVGI.US,D,20180927,000000,9.04,9.1701,8.82,9.15,189363,0
+CVGI.US,D,20180928,000000,9.12,9.26,9.05,9.16,136230,0
+CVGI.US,D,20181001,000000,9.13,9.2,9.02,9.11,142294,0
+CVGI.US,D,20181002,000000,9,9.19,8.4444,9.11,165009,0
+CVGI.US,D,20181003,000000,9.14,9.4,8.96,9.27,125979,0
+CVGI.US,D,20181004,000000,9.26,9.63,9.08,9.11,242800,0
+CVGI.US,D,20181005,000000,9.15,9.34,9.01,9.21,209929,0
+CVGI.US,D,20181008,000000,9.13,9.24,8.64,8.72,149537,0
+CVGI.US,D,20181009,000000,8.71,8.79,8.31,8.4,182655,0
+CVGI.US,D,20181010,000000,8.34,8.34,7.9,7.99,241554,0
+CVGI.US,D,20181011,000000,7.98,8.185,7.81,7.87,168043,0
+CVGI.US,D,20181012,000000,8.03,8.15,7.56,7.87,204280,0
+CVGI.US,D,20181015,000000,7.83,7.92,7.5323,7.66,134862,0
+CVGI.US,D,20181016,000000,7.74,7.99,7.57,7.9,143777,0
+CVGI.US,D,20181017,000000,7.86,7.9409,7.48,7.53,147235,0
+CVGI.US,D,20181018,000000,7.5,7.62,7.34,7.44,164858,0
+CVGI.US,D,20181019,000000,7.44,7.46,7.12,7.14,126914,0
+CVGI.US,D,20181022,000000,7.15,7.27,6.96,7.18,197582,0
+CVGI.US,D,20181023,000000,7.02,7.1149,6.84,7.01,149199,0
+CVGI.US,D,20181024,000000,7.02,7.06,6.57,6.59,130818,0
+CVGI.US,D,20181025,000000,6.65,6.84,6.58,6.65,107863,0
+CVGI.US,D,20181026,000000,6.55,6.71,6.39,6.56,113139,0
+CVGI.US,D,20181029,000000,6.67,6.8621,6.34,6.46,124664,0
+CVGI.US,D,20181030,000000,6.43,6.66,6.36,6.62,68294,0
+CVGI.US,D,20181031,000000,6.68,6.8,6.56,6.69,176300,0
+CVGI.US,D,20181101,000000,6.74,7.29,6.69,7.19,188990,0
+CVGI.US,D,20181102,000000,7.26,7.35,6.97,7.15,182088,0
+CVGI.US,D,20181105,000000,7.14,7.2,6.91,7.09,267029,0
+CVGI.US,D,20181106,000000,8.15,8.15,6.95,7.05,697669,0
+CVGI.US,D,20181107,000000,7.07,7.53,6.99,7.45,323395,0
+CVGI.US,D,20181108,000000,7.38,7.43,7.01,7.04,198130,0
+CVGI.US,D,20181109,000000,7,7.215,6.86,7,178258,0
+CVGI.US,D,20181112,000000,7,7,6.75,6.76,103204,0
+CVGI.US,D,20181113,000000,6.76,6.91,6.6,6.61,99266,0
+CVGI.US,D,20181114,000000,6.71,6.84,6.6,6.68,89140,0
+CVGI.US,D,20181115,000000,6.65,6.94,6.51,6.85,142728,0
+CVGI.US,D,20181116,000000,6.79,6.79,6.53,6.66,143247,0
+CVGI.US,D,20181119,000000,6.64,7,6.4,6.81,230996,0
+CVGI.US,D,20181120,000000,6.7,6.76,6.38,6.62,206053,0
+CVGI.US,D,20181121,000000,6.66,6.81,6.66,6.7,70471,0
+CVGI.US,D,20181123,000000,6.62,6.7211,6.585,6.63,46955,0
+CVGI.US,D,20181126,000000,6.66,6.84,6.55,6.68,81292,0
+CVGI.US,D,20181127,000000,6.61,6.7,6.56,6.58,57355,0
+CVGI.US,D,20181128,000000,6.57,7.06,6.53,7.02,107570,0
+CVGI.US,D,20181129,000000,6.99,7.05,6.649,7,99477,0
+CVGI.US,D,20181130,000000,6.97,7.025,6.9,6.98,160093,0
+CVGI.US,D,20181203,000000,7.14,7.22,6.87,7.05,116166,0
+CVGI.US,D,20181204,000000,7.04,7.04,6.65,6.77,186000,0
+CVGI.US,D,20181206,000000,6.62,6.67,6.21,6.28,170916,0
+CVGI.US,D,20181207,000000,6.29,6.37,6.04,6.08,126587,0
+CVGI.US,D,20181210,000000,6.05,6.15,5.91,6.12,103390,0
+CVGI.US,D,20181211,000000,6.28,6.44,6.07,6.09,178440,0
+CVGI.US,D,20181212,000000,6.16,6.6,6.16,6.3,102000,0
+CVGI.US,D,20181213,000000,6.35,6.5,5.93,6.06,112200,0
+CVGI.US,D,20181214,000000,6.07,6.18,5.92,5.99,143502,0
+CVGI.US,D,20181217,000000,6.04,6.48,6.01,6.13,133233,0
+CVGI.US,D,20181218,000000,6.15,6.21,5.76,5.84,174722,0
+CVGI.US,D,20181219,000000,5.85,5.98,5.58,5.63,240168,0
+CVGI.US,D,20181220,000000,5.63,5.75,5.56,5.69,159061,0
+CVGI.US,D,20181221,000000,5.69,5.75,5.6,5.63,274756,0
+CVGI.US,D,20181224,000000,5.51,5.6,5.4228,5.48,54313,0
+CVGI.US,D,20181226,000000,5.53,5.7794,5.351,5.68,170296,0
+CVGI.US,D,20181227,000000,5.61,5.7,5.3502,5.56,102682,0
+CVGI.US,D,20181228,000000,5.58,5.78,5.43,5.63,142134,0
+CVGI.US,D,20181231,000000,5.66,5.815,5.51,5.7,145397,0
+CVGI.US,D,20190102,000000,5.6,5.89,5.53,5.79,149329,0
+CVGI.US,D,20190103,000000,5.75,5.97,5.61,5.77,100041,0
+CVGI.US,D,20190104,000000,5.88,6.3,5.88,6.18,103714,0
+CVGI.US,D,20190107,000000,6.18,6.2994,6.08,6.21,75747,0
+CVGI.US,D,20190108,000000,6.26,6.51,6.13,6.4,113735,0
+CVGI.US,D,20190109,000000,6.13,6.58,6.13,6.52,127066,0
+CVGI.US,D,20190110,000000,6.47,6.58,6.37,6.55,55224,0
+CVGI.US,D,20190111,000000,6.53,6.8,6.51,6.72,99688,0
+CVGI.US,D,20190114,000000,6.69,6.81,6.51,6.56,84631,0
+CVGI.US,D,20190115,000000,6.59,7.07,6.56,7.01,143082,0
+CVGI.US,D,20190116,000000,7.02,7.19,6.91,6.96,126366,0
+CVGI.US,D,20190117,000000,6.96,7.12,6.89,7.05,72623,0
+CVGI.US,D,20190118,000000,7.1,7.35,7.08,7.25,101443,0
+CVGI.US,D,20190122,000000,7.22,7.39,7.12,7.28,132895,0
+CVGI.US,D,20190123,000000,7.33,7.37,7.05,7.19,120888,0
+CVGI.US,D,20190124,000000,7.2,7.32,6.94,7.16,81732,0
+CVGI.US,D,20190125,000000,7.15,7.25,7.1,7.13,91297,0
+CVGI.US,D,20190128,000000,7.07,7.16,7,7.11,129796,0
+CVGI.US,D,20190129,000000,7.12,7.26,7.06,7.2,79214,0
+CVGI.US,D,20190130,000000,7.23,7.4114,7.14,7.39,73732,0
+CVGI.US,D,20190131,000000,7.36,7.5,7.14,7.47,115576,0
+CVGI.US,D,20190201,000000,7.47,7.47,7.33,7.41,67732,0
+CVGI.US,D,20190204,000000,7.4,7.48,7.26,7.31,67044,0
+CVGI.US,D,20190205,000000,7.28,7.49,7.22,7.26,42815,0
+CVGI.US,D,20190206,000000,7.24,7.4,7.236,7.31,57051,0
+CVGI.US,D,20190207,000000,7.28,7.28,6.94,7.02,76667,0
+CVGI.US,D,20190208,000000,7.01,7.1,6.82,6.87,51299,0
+CVGI.US,D,20190211,000000,6.92,7.11,6.86,7.09,67659,0
+CVGI.US,D,20190212,000000,7.13,7.3,7.01,7.1,65811,0
+CVGI.US,D,20190213,000000,7.06,7.43,7,7.35,90759,0
+CVGI.US,D,20190214,000000,7.35,7.485,7.06,7.45,139568,0
+CVGI.US,D,20190215,000000,7.48,7.92,7.48,7.85,160581,0
+CVGI.US,D,20190219,000000,7.85,8.07,7.8,7.84,107916,0
+CVGI.US,D,20190220,000000,7.83,8.14,7.7981,8.08,125309,0
+CVGI.US,D,20190221,000000,8.08,8.26,7.91,8.22,185897,0
+CVGI.US,D,20190222,000000,8.29,8.55,8.24,8.32,125612,0
+CVGI.US,D,20190225,000000,8.35,8.62,8.35,8.55,90336,0
+CVGI.US,D,20190226,000000,8.55,8.9,8.41,8.54,242545,0
+CVGI.US,D,20190227,000000,8.48,8.55,8.24,8.28,60100,0
+CVGI.US,D,20190228,000000,8.26,8.3,8,8,103115,0
+CVGI.US,D,20190301,000000,8.01,8.41,8.01,8.31,108568,0
+CVGI.US,D,20190304,000000,8.37,8.6,8.26,8.32,105328,0
+CVGI.US,D,20190305,000000,8.33,8.42,8.23,8.23,265328,0
+CVGI.US,D,20190306,000000,8.25,8.25,7.95,7.99,118227,0
+CVGI.US,D,20190307,000000,7.95,8.06,7.81,7.84,132858,0
+CVGI.US,D,20190308,000000,7.82,8.08,7.78,7.92,122354,0
+CVGI.US,D,20190311,000000,7.99,8.34,7.96,8.12,164763,0
+CVGI.US,D,20190312,000000,8.39,8.565,8.1,8.27,437430,0
+CVGI.US,D,20190313,000000,8.36,8.63,8.31,8.32,211092,0
+CVGI.US,D,20190314,000000,8.33,8.33,7.92,8.04,312019,0
+CVGI.US,D,20190315,000000,8.06,8.24,7.87,7.98,518168,0
+CVGI.US,D,20190318,000000,8,8.23,7.87,8.15,314561,0
+CVGI.US,D,20190319,000000,8.23,8.45,8.17,8.31,292763,0
+CVGI.US,D,20190320,000000,8.26,8.43,8.195,8.2,363571,0
+CVGI.US,D,20190321,000000,8.13,8.38,8.08,8.15,215657,0
+CVGI.US,D,20190322,000000,8.05,8.21,7.79,7.8,220468,0
+CVGI.US,D,20190325,000000,7.84,7.96,7.61,7.92,259744,0
+CVGI.US,D,20190326,000000,7.92,7.92,7.6,7.755,223068,0
+CVGI.US,D,20190327,000000,7.74,7.955,7.7301,7.89,189398,0
+CVGI.US,D,20190328,000000,7.88,8.04,7.8,7.89,141731,0
+CVGI.US,D,20190329,000000,7.93,8.03,7.62,7.67,146423,0
+CVGI.US,D,20190401,000000,7.74,7.98,7.73,7.82,225263,0
+CVGI.US,D,20190402,000000,7.82,8.2179,7.76,8.05,1047790,0
+CVGI.US,D,20190403,000000,8.17,8.41,8.15,8.24,489009,0
+CVGI.US,D,20190404,000000,8.25,8.58,8.25,8.42,396965,0
+CVGI.US,D,20190405,000000,8.54,8.59,8.41,8.5,365148,0
+CVGI.US,D,20190408,000000,8.5,8.61,8.37,8.52,609330,0
+CVGI.US,D,20190409,000000,8.5,8.54,8.36,8.37,400636,0
+CVGI.US,D,20190410,000000,8.38,8.55,8.31,8.51,285221,0
+CVGI.US,D,20190411,000000,8.57,9,8.45,8.97,627459,0
+CVGI.US,D,20190412,000000,9.05,9.22,8.91,9.16,489892,0
+CVGI.US,D,20190415,000000,9.15,9.22,8.92,9.02,274309,0
+CVGI.US,D,20190416,000000,9.07,9.32,9.01,9.18,258109,0
+CVGI.US,D,20190417,000000,9.19,9.35,9.18,9.2,207260,0
+CVGI.US,D,20190418,000000,9.2,9.47,9.14,9.24,289257,0
+CVGI.US,D,20190422,000000,9.23,9.54,9.17,9.5,265074,0
+CVGI.US,D,20190423,000000,9.53,9.77,9.47,9.61,342507,0
+CVGI.US,D,20190424,000000,9.6,9.65,9.4,9.54,324579,0
+CVGI.US,D,20190425,000000,9.43,9.507,9.26,9.31,202697,0
+CVGI.US,D,20190426,000000,9.26,9.3531,8.9208,9.03,235517,0
+CVGI.US,D,20190429,000000,9.06,9.28,8.966,9.15,180745,0
+CVGI.US,D,20190430,000000,9.14,9.2,8.77,8.92,447458,0
+CVGI.US,D,20190501,000000,8.97,9.11,8.8,8.93,300176,0
+CVGI.US,D,20190502,000000,8.91,9.01,8.8415,8.92,146711,0
+CVGI.US,D,20190503,000000,8.92,9.11,8.9,9.09,250354,0
+CVGI.US,D,20190506,000000,8.84,9.04,8.7901,8.98,207268,0
+CVGI.US,D,20190507,000000,8.95,8.95,8.3415,8.5,393811,0
+CVGI.US,D,20190508,000000,8.55,8.6,7.99,8,398598,0
+CVGI.US,D,20190509,000000,7.96,7.9718,7.54,7.69,770198,0
+CVGI.US,D,20190510,000000,7.65,7.725,7.45,7.63,427621,0
+CVGI.US,D,20190513,000000,7.44,7.58,7.26,7.46,319011,0
+CVGI.US,D,20190514,000000,7.46,7.54,7.25,7.34,679043,0
+CVGI.US,D,20190515,000000,7.29,7.52,7.16,7.5,261630,0
+CVGI.US,D,20190516,000000,7.51,7.63,7.4,7.58,226232,0
+CVGI.US,D,20190517,000000,7.49,7.56,7.13,7.16,171680,0
+CVGI.US,D,20190520,000000,7.09,7.14,6.82,6.94,186643,0
+CVGI.US,D,20190521,000000,6.99,7.1,6.92,7.09,331698,0
+CVGI.US,D,20190522,000000,7.06,7.18,7.06,7.08,229159,0
+CVGI.US,D,20190523,000000,6.99,6.99,6.8,6.87,211866,0
+CVGI.US,D,20190524,000000,6.94,6.94,6.78,6.83,496232,0
+CVGI.US,D,20190528,000000,6.79,6.885,6.59,6.74,346762,0
+CVGI.US,D,20190529,000000,6.65,6.72,6.44,6.51,371987,0
+CVGI.US,D,20190530,000000,6.52,6.62,6.48,6.54,182939,0
+CVGI.US,D,20190531,000000,6.43,6.43,6.09,6.21,221752,0
+CVGI.US,D,20190603,000000,6.25,6.44,6.25,6.41,327304,0
+CVGI.US,D,20190604,000000,6.5,6.74,6.4,6.73,296465,0
+CVGI.US,D,20190605,000000,6.73,6.86,6.5,6.57,205212,0
+CVGI.US,D,20190606,000000,6.58,6.58,6.29,6.43,400221,0
+CVGI.US,D,20190607,000000,6.45,6.54,6.42,6.51,141061,0
+CVGI.US,D,20190610,000000,6.48,6.6109,6.37,6.41,201246,0
+CVGI.US,D,20190611,000000,6.41,6.65,6.41,6.6,191524,0
+CVGI.US,D,20190612,000000,6.56,6.915,6.54,6.83,422170,0
+CVGI.US,D,20190613,000000,6.85,7.07,6.85,7.02,270821,0
+CVGI.US,D,20190614,000000,7.01,7.05,6.86,7.01,220879,0
+CVGI.US,D,20190617,000000,7.01,7.06,6.84,7.01,275138,0
+CVGI.US,D,20190618,000000,7.35,7.485,7.03,7.4,365257,0
+CVGI.US,D,20190619,000000,7.45,7.47,7.22,7.3,331893,0
+CVGI.US,D,20190620,000000,7.43,7.52,7.15,7.18,278967,0
+CVGI.US,D,20190621,000000,7.14,7.18,7,7.14,220548,0
+CVGI.US,D,20190624,000000,7.15,7.22,6.995,7.07,199801,0
+CVGI.US,D,20190625,000000,7.02,7.14,6.99,7.11,360586,0
+CVGI.US,D,20190626,000000,7.18,7.44,7.18,7.41,426888,0
+CVGI.US,D,20190627,000000,7.42,7.81,7.36,7.81,329849,0
+CVGI.US,D,20190628,000000,7.87,8.07,7.71,8.02,1574830,0
+CVGI.US,D,20190701,000000,8.2,8.2599,7.8,7.9,239352,0
+CVGI.US,D,20190702,000000,7.88,7.9,7.65,7.75,125794,0
+CVGI.US,D,20190703,000000,7.77,7.89,7.67,7.83,111329,0
+CVGI.US,D,20190705,000000,7.75,7.91,7.63,7.85,292232,0
+CVGI.US,D,20190708,000000,7.79,7.82,7.6,7.66,207753,0
+CVGI.US,D,20190709,000000,7.59,7.69,7.5,7.65,435002,0
+CVGI.US,D,20190710,000000,7.7,7.78,7.53,7.62,192207,0
+CVGI.US,D,20190711,000000,7.65,7.71,7.47,7.61,174358,0
+CVGI.US,D,20190712,000000,7.65,7.77,7.53,7.62,187092,0
+CVGI.US,D,20190715,000000,7.6,7.65,7.53,7.58,183821,0
+CVGI.US,D,20190716,000000,7.56,7.79,7.56,7.74,164049,0
+CVGI.US,D,20190717,000000,7.7,7.72,7.595,7.65,110697,0
+CVGI.US,D,20190718,000000,7.62,7.7,7.53,7.56,417011,0
+CVGI.US,D,20190719,000000,7.54,7.73,7.54,7.66,100151,0
+CVGI.US,D,20190722,000000,7.72,7.8,7.66,7.72,121112,0
+CVGI.US,D,20190723,000000,7.74,8.03,7.715,8,172521,0
+CVGI.US,D,20190724,000000,8.41,8.43,8.02,8.41,219293,0
+CVGI.US,D,20190725,000000,8.4,8.4,8.06,8.14,128802,0
+CVGI.US,D,20190726,000000,8.12,8.3,8.1039,8.24,128501,0
+CVGI.US,D,20190729,000000,8.25,8.33,8.12,8.32,120556,0
+CVGI.US,D,20190730,000000,8.25,8.25,8.02,8.12,227408,0
+CVGI.US,D,20190731,000000,8.15,8.4,8,8.12,178792,0
+CVGI.US,D,20190801,000000,8.11,8.2,7.76,7.81,300980,0
+CVGI.US,D,20190802,000000,7.76,7.76,7.51,7.69,185308,0
+CVGI.US,D,20190805,000000,7.5,7.91,7.26,7.88,705402,0
+CVGI.US,D,20190806,000000,7.9,7.99,7.6,7.93,266036,0
+CVGI.US,D,20190807,000000,7.88,7.96,7.73,7.93,262836,0
+CVGI.US,D,20190808,000000,7.93,8.09,7.83,7.99,160361,0
+CVGI.US,D,20190809,000000,7.68,7.85,7.01,7.35,483821,0
+CVGI.US,D,20190812,000000,7.28,7.39,6.94,7.21,194724,0
+CVGI.US,D,20190813,000000,7.2,7.355,7.09,7.26,279710,0
+CVGI.US,D,20190814,000000,7.13,7.24,6.84,7.11,375723,0
+CVGI.US,D,20190815,000000,7.19,7.38,7.04,7.24,553226,0
+CVGI.US,D,20190816,000000,7.27,7.44,7.11,7.26,296941,0
+CVGI.US,D,20190819,000000,7.35,7.35,6.88,7.17,288332,0
+CVGI.US,D,20190820,000000,7.16,7.18,6.93,6.95,377280,0
+CVGI.US,D,20190821,000000,6.95,6.95,6.57,6.7,382803,0
+CVGI.US,D,20190822,000000,6.73,6.82,6.59,6.66,414851,0
+CVGI.US,D,20190823,000000,6.65,6.65,6.1,6.16,351945,0
+CVGI.US,D,20190826,000000,6.24,6.28,6.14,6.21,166242,0
+CVGI.US,D,20190827,000000,6.25,6.25,6,6.01,291688,0
+CVGI.US,D,20190828,000000,5.98,6.35,5.92,6.19,390480,0
+CVGI.US,D,20190829,000000,6.42,7.02,6.27,6.92,773296,0
+CVGI.US,D,20190830,000000,6.99,6.99,6.3,6.35,273706,0
+CVGI.US,D,20190903,000000,6.25,6.32,5.715,5.79,342236,0
+CVGI.US,D,20190904,000000,5.9,6.225,5.8,6.04,489199,0
+CVGI.US,D,20190905,000000,6.13,6.31,6,6.12,348663,0
+CVGI.US,D,20190906,000000,6.18,6.27,6.09,6.14,196077,0
+CVGI.US,D,20190909,000000,6.13,6.58,6.13,6.52,198253,0
+CVGI.US,D,20190910,000000,6.51,6.83,6.42,6.8,170345,0
+CVGI.US,D,20190911,000000,6.83,7.1,6.6704,7.05,340616,0
+CVGI.US,D,20190912,000000,7,7.11,6.8,7,270434,0
+CVGI.US,D,20190913,000000,7.09,7.35,7.06,7.12,440668,0
+CVGI.US,D,20190916,000000,7.04,7.16,7,7.13,217995,0
+CVGI.US,D,20190917,000000,7.09,7.26,6.92,7.19,242405,0
+CVGI.US,D,20190918,000000,7.2,7.31,7.05,7.28,500368,0
+CVGI.US,D,20190919,000000,7.4,8.02,7.31,7.84,642374,0
+CVGI.US,D,20190920,000000,7.84,7.86,7.65,7.65,396357,0
+CVGI.US,D,20190923,000000,7.54,7.8,7.54,7.65,247396,0
+CVGI.US,D,20190924,000000,7.61,7.72,7.375,7.39,254528,0
+CVGI.US,D,20190925,000000,7.35,7.54,7.2,7.41,184679,0
+CVGI.US,D,20190926,000000,7.36,7.38,7.15,7.17,166413,0
+CVGI.US,D,20190927,000000,7.17,7.29,7.12,7.19,120145,0
+CVGI.US,D,20190930,000000,7.22,7.31,7.122,7.21,195983,0
+CVGI.US,D,20191001,000000,7.27,7.48,6.9,6.98,190329,0
+CVGI.US,D,20191002,000000,6.88,6.9,6.63,6.84,135028,0
+CVGI.US,D,20191003,000000,6.76,6.94,6.585,6.855,192176,0
+CVGI.US,D,20191004,000000,6.86,7.16,6.83,7.11,288673,0
+CVGI.US,D,20191007,000000,7.03,7.37,7.03,7.23,361918,0
+CVGI.US,D,20191008,000000,7.16,7.18,6.92,7.02,131550,0
+CVGI.US,D,20191009,000000,7.09,7.11,7.02,7.04,217806,0
+CVGI.US,D,20191010,000000,7.13,7.2395,6.95,7.04,200039,0
+CVGI.US,D,20191011,000000,7.1,7.41,7.1,7.225,341260,0
+CVGI.US,D,20191014,000000,7.25,7.38,7.16,7.31,145320,0
+CVGI.US,D,20191015,000000,7.33,7.51,7.2,7.38,187806,0
+CVGI.US,D,20191016,000000,7.36,7.51,7.33,7.35,141694,0
+CVGI.US,D,20191017,000000,7.4,7.5,7.38,7.47,155082,0
+CVGI.US,D,20191018,000000,7.44,7.55,7.43,7.52,161826,0
+CVGI.US,D,20191021,000000,7.6,7.79,7.55,7.65,134913,0
+CVGI.US,D,20191022,000000,7.62,7.79,7.47,7.71,148083,0
+CVGI.US,D,20191023,000000,7.76,7.86,7.6,7.79,201985,0
+CVGI.US,D,20191024,000000,7.78,7.84,7.65,7.69,68203,0
+CVGI.US,D,20191025,000000,7.68,7.83,7.59,7.74,91377,0
+CVGI.US,D,20191028,000000,7.78,7.84,7.71,7.73,83350,0
+CVGI.US,D,20191029,000000,7.71,7.75,7.53,7.61,116825,0
+CVGI.US,D,20191030,000000,7.6,7.6,7.4,7.55,127037,0
+CVGI.US,D,20191031,000000,7.53,7.53,7.11,7.29,115277,0
+CVGI.US,D,20191101,000000,7.33,7.48,7.29,7.43,109887,0
+CVGI.US,D,20191104,000000,7.56,7.6201,7.45,7.55,118635,0
+CVGI.US,D,20191105,000000,7.46,7.6,7.43,7.55,324413,0
+CVGI.US,D,20191106,000000,7.56,7.58,7.38,7.52,150923,0
+CVGI.US,D,20191107,000000,7.05,7.26,6.86,7.2,392841,0
+CVGI.US,D,20191108,000000,7.18,7.51,7.13,7.46,307100,0
+CVGI.US,D,20191111,000000,7.41,7.71,7.12,7.17,170333,0
+CVGI.US,D,20191112,000000,7.11,7.24,6.94,7,160439,0
+CVGI.US,D,20191113,000000,6.92,7.01,6.8704,6.93,225401,0
+CVGI.US,D,20191114,000000,6.85,7.15,6.85,6.99,192082,0
+CVGI.US,D,20191115,000000,7.09,7.09,6.87,6.92,169465,0
+CVGI.US,D,20191118,000000,6.84,7.09,6.84,6.97,220270,0
+CVGI.US,D,20191119,000000,6.96,7.07,6.91,7.05,170686,0
+CVGI.US,D,20191120,000000,6.97,7.08,6.84,6.89,160377,0
+CVGI.US,D,20191121,000000,6.92,7.155,6.81,7.06,252045,0
+CVGI.US,D,20191122,000000,7.02,7.13,7.02,7.12,116598,0
+CVGI.US,D,20191125,000000,7.1,7.26,7.02,7.24,168404,0
+CVGI.US,D,20191126,000000,7.24,7.32,7.16,7.24,124837,0
+CVGI.US,D,20191127,000000,7.29,7.34,7.12,7.16,135072,0
+CVGI.US,D,20191129,000000,7.15,7.23,7.03,7.14,62441,0
+CVGI.US,D,20191202,000000,7.15,7.3,7.04,7.05,95310,0
+CVGI.US,D,20191203,000000,6.95,7.13,6.8073,7.03,206371,0
+CVGI.US,D,20191204,000000,7.06,7.21,6.98,7.01,169640,0
+CVGI.US,D,20191205,000000,7.03,7.05,6.91,6.95,126453,0
+CVGI.US,D,20191206,000000,7,7.09,6.77,6.85,177735,0
+CVGI.US,D,20191209,000000,6.84,7,6.84,6.96,129392,0
+CVGI.US,D,20191210,000000,6.89,7.05,6.88,7.04,140633,0
+CVGI.US,D,20191211,000000,7.04,7.2,7.01,7.16,98667,0
+CVGI.US,D,20191212,000000,7.16,7.5,7.15,7.41,170124,0
+CVGI.US,D,20191213,000000,7.41,7.41,7.05,7.09,159763,0
+CVGI.US,D,20191216,000000,7.14,7.191,6.84,6.88,118000,0
+CVGI.US,D,20191217,000000,6.86,6.95,6.68,6.77,279066,0
+CVGI.US,D,20191218,000000,6.77,6.78,6.48,6.67,437370,0
+CVGI.US,D,20191219,000000,6.68,6.75,6.44,6.52,286253,0
+CVGI.US,D,20191220,000000,6.45,6.5,6.29,6.31,360750,0
+CVGI.US,D,20191223,000000,6.32,6.39,6.16,6.2,199594,0
+CVGI.US,D,20191224,000000,6.22,6.43,6.2,6.38,76364,0
+CVGI.US,D,20191226,000000,6.4,6.58,6.33,6.39,144818,0
+CVGI.US,D,20191227,000000,6.39,6.45,6.22,6.29,235936,0
+CVGI.US,D,20191230,000000,6.3,6.41,6.24,6.31,132313,0
+CVGI.US,D,20191231,000000,6.27,6.46,6.25,6.35,147570,0
+CVGI.US,D,20200102,000000,6.4,6.54,6.25,6.39,254379,0
+CVGI.US,D,20200103,000000,6.34,6.36,6.22,6.24,110945,0
+CVGI.US,D,20200106,000000,6.21,6.21,6,6.09,145512,0
+CVGI.US,D,20200107,000000,6.07,6.21,6,6.07,209734,0
+CVGI.US,D,20200108,000000,6.08,6.3,6,6.16,215854,0
+CVGI.US,D,20200109,000000,6.16,6.27,5.98,6,133788,0
+CVGI.US,D,20200110,000000,6,6.18,5.96,6,301487,0
+CVGI.US,D,20200113,000000,6.01,6.14,5.96,6,165425,0
+CVGI.US,D,20200114,000000,6,6.06,5.94,5.96,199194,0
+CVGI.US,D,20200115,000000,5.95,6.09,5.89,5.92,185010,0
+CVGI.US,D,20200116,000000,5.97,6.135,5.9395,6.06,177889,0
+CVGI.US,D,20200117,000000,6.12,6.15,6,6.07,183105,0
+CVGI.US,D,20200121,000000,6.05,6.05,5.88,5.94,120028,0
+CVGI.US,D,20200122,000000,5.93,5.9466,5.69,5.75,190276,0
+CVGI.US,D,20200123,000000,5.7,5.7,5.52,5.625,264726,0
+CVGI.US,D,20200124,000000,5.63,5.685,5.41,5.49,266004,0
+CVGI.US,D,20200127,000000,5.44,5.44,5.28,5.28,227218,0
+CVGI.US,D,20200128,000000,5.33,5.41,5.215,5.32,173699,0
+CVGI.US,D,20200129,000000,5.34,5.4,5.19,5.21,145605,0
+CVGI.US,D,20200130,000000,5.15,5.24,5.05,5.2,115161,0
+CVGI.US,D,20200131,000000,5.17,5.1909,4.96,4.99,194358,0
+CVGI.US,D,20200203,000000,5.04,5.04,4.85,4.86,168241,0
+CVGI.US,D,20200204,000000,4.94,5.11,4.9,4.98,236009,0
+CVGI.US,D,20200205,000000,5.04,5.22,5,5.16,217733,0
+CVGI.US,D,20200206,000000,5.21,5.23,5.07,5.2,134193,0
+CVGI.US,D,20200207,000000,5.15,5.15,4.93,4.93,107597,0
+CVGI.US,D,20200210,000000,4.93,4.98,4.81,4.85,122008,0
+CVGI.US,D,20200211,000000,4.88,5.06,4.85,5.005,122903,0
+CVGI.US,D,20200212,000000,5.02,5.13,5,5.07,94912,0
+CVGI.US,D,20200213,000000,5.07,5.0853,4.83,4.83,87891,0
+CVGI.US,D,20200214,000000,4.82,4.8773,4.76,4.81,88534,0
+CVGI.US,D,20200218,000000,4.6807,4.92,4.6807,4.79,115611,0
+CVGI.US,D,20200219,000000,4.79,4.8,4.68,4.7,169031,0
+CVGI.US,D,20200220,000000,4.73,4.84,4.68,4.79,189620,0
+CVGI.US,D,20200221,000000,4.82,4.99,4.795,4.96,142784,0
+CVGI.US,D,20200224,000000,4.89,4.89,4.61,4.71,207764,0
+CVGI.US,D,20200225,000000,4.69,4.72,4.42,4.52,260460,0
+CVGI.US,D,20200226,000000,4.52,4.6,4.44,4.47,96147,0
+CVGI.US,D,20200227,000000,4.44,4.44,4.16,4.17,234448,0
+CVGI.US,D,20200228,000000,4.07,4.55,4.03,4.36,451129,0
+CVGI.US,D,20200302,000000,4.415,4.415,4.06,4.11,155308,0
+CVGI.US,D,20200303,000000,4.11,4.22,3.87,4.07,224757,0
+CVGI.US,D,20200304,000000,4.12,4.14,3.91,4.11,167468,0
+CVGI.US,D,20200305,000000,4.01,4.01,3.64,3.72,274000,0
+CVGI.US,D,20200306,000000,3.6369,3.83,3.57,3.6,111218,0
+CVGI.US,D,20200309,000000,3.3,3.4399,3.2,3.23,176921,0
+CVGI.US,D,20200310,000000,3.38,3.44,3.18,3.35,263957,0
+CVGI.US,D,20200311,000000,3.23,3.27,2.96,3.02,314000,0
+CVGI.US,D,20200312,000000,2.79,3.231,2.71,2.99,459530,0
+CVGI.US,D,20200313,000000,3.2,3.2,2.93,3.02,288097,0
+CVGI.US,D,20200316,000000,2.83,3,2.5,2.52,359831,0
+CVGI.US,D,20200317,000000,2.47,2.5522,1.96,2.3,483255,0
+CVGI.US,D,20200318,000000,2.15,2.33,1.53,1.56,356635,0
+CVGI.US,D,20200319,000000,1.58,2.04,1.48,1.95,391888,0
+CVGI.US,D,20200320,000000,1.96,2.09,1.68,1.79,541824,0
+CVGI.US,D,20200323,000000,1.79,1.79,1.55,1.59,266955,0
+CVGI.US,D,20200324,000000,1.75,1.86,1.38,1.4,454233,0
+CVGI.US,D,20200325,000000,1.51,1.91,1.395,1.83,570445,0
+CVGI.US,D,20200326,000000,2.03,2.49,1.89,2.02,806834,0
+CVGI.US,D,20200327,000000,1.95,1.98,1.56,1.57,297045,0
+CVGI.US,D,20200330,000000,1.59,1.6124,1.45,1.51,353992,0
+CVGI.US,D,20200331,000000,1.5,1.6,1.48,1.51,304851,0
+CVGI.US,D,20200401,000000,1.47,1.5224,1.4,1.49,361189,0
+CVGI.US,D,20200402,000000,1.46,1.55,1.33,1.38,297017,0
+CVGI.US,D,20200403,000000,1.35,1.35,1.24,1.32,328311,0
+CVGI.US,D,20200406,000000,1.42,1.5397,1.39,1.47,190095,0
+CVGI.US,D,20200407,000000,1.57,1.62,1.37,1.38,323270,0
+CVGI.US,D,20200408,000000,1.44,1.66,1.37,1.59,495285,0
+CVGI.US,D,20200409,000000,1.65,1.83,1.56,1.66,336812,0
+CVGI.US,D,20200413,000000,1.66,1.66,1.51,1.62,358452,0
+CVGI.US,D,20200414,000000,1.65,1.68,1.43,1.48,499074,0
+CVGI.US,D,20200415,000000,1.42,1.44,1.33,1.41,303949,0
+CVGI.US,D,20200416,000000,1.4,1.4531,1.26,1.36,367791,0
+CVGI.US,D,20200417,000000,1.41,1.49,1.34,1.39,374834,0
+CVGI.US,D,20200420,000000,1.4,1.48,1.31,1.41,462672,0
+CVGI.US,D,20200421,000000,1.37,1.42,1.33,1.37,432037,0
+CVGI.US,D,20200422,000000,1.4,1.4664,1.28,1.28,491236,0
+CVGI.US,D,20200423,000000,1.33,1.52,1.24,1.51,570944,0
+CVGI.US,D,20200424,000000,1.56,1.6331,1.49,1.56,244382,0
+CVGI.US,D,20200427,000000,1.59,1.95,1.5699,1.93,449068,0
+CVGI.US,D,20200428,000000,2.09,2.14,1.95,2.04,298562,0
+CVGI.US,D,20200429,000000,2.1,2.7425,2.1,2.66,529658,0
+CVGI.US,D,20200430,000000,2.8,2.8,2.1603,2.42,471429,0
+CVGI.US,D,20200501,000000,2.22,2.33,2.11,2.15,232837,0
+CVGI.US,D,20200504,000000,2.15,2.21,1.925,2.05,229824,0
+CVGI.US,D,20200505,000000,2.13,2.1655,1.86,1.91,200339,0
+CVGI.US,D,20200506,000000,1.88,1.9109,1.7,1.75,239803,0
+CVGI.US,D,20200507,000000,1.77,1.97,1.77,1.96,137759,0
+CVGI.US,D,20200508,000000,2.02,2.11,1.9505,2.09,188983,0
+CVGI.US,D,20200511,000000,2.05,2.05,1.91,1.92,247630,0
+CVGI.US,D,20200512,000000,1.92,1.94,1.75,1.75,235583,0
+CVGI.US,D,20200513,000000,1.75,1.75,1.52,1.58,333486,0
+CVGI.US,D,20200514,000000,1.55,1.76,1.4375,1.62,219989,0
+CVGI.US,D,20200515,000000,1.63,1.64,1.52,1.55,169267,0
+CVGI.US,D,20200518,000000,1.65,1.76,1.65,1.71,1141107,0
+CVGI.US,D,20200519,000000,1.69,1.73,1.51,1.645,459045,0
+CVGI.US,D,20200520,000000,1.71,1.96,1.71,1.92,377585,0
+CVGI.US,D,20200521,000000,1.9,1.9725,1.8,1.88,233674,0
+CVGI.US,D,20200522,000000,1.87,1.94,1.77,1.89,249102,0
+CVGI.US,D,20200526,000000,1.97,2.33,1.9532,2.31,405745,0
+CVGI.US,D,20200527,000000,2.27,2.94,2.26,2.915,519384,0
+CVGI.US,D,20200528,000000,2.94,2.95,2.53,2.53,482918,0
+CVGI.US,D,20200529,000000,2.45,2.8444,2.38,2.53,304511,0
+CVGI.US,D,20200601,000000,2.49,2.61,2.3,2.32,272049,0
+CVGI.US,D,20200602,000000,2.36,2.47,2.27,2.41,215808,0
+CVGI.US,D,20200603,000000,2.52,2.61,2.42,2.46,189198,0
+CVGI.US,D,20200604,000000,2.48,2.72,2.41,2.7,309106,0
+CVGI.US,D,20200605,000000,2.88,2.91,2.54,2.65,551275,0
+CVGI.US,D,20200608,000000,2.76,3.16,2.72,3.155,439385,0
+CVGI.US,D,20200609,000000,3.01,3.08,2.82,3.05,443853,0
+CVGI.US,D,20200610,000000,3.4,3.5,2.95,2.99,303574,0
+CVGI.US,D,20200611,000000,2.75,2.82,2.5,2.51,535141,0
+CVGI.US,D,20200612,000000,2.84,2.895,2.4501,2.65,279866,0
+CVGI.US,D,20200615,000000,2.38,2.74,2.38,2.52,383970,0
+CVGI.US,D,20200616,000000,2.75,2.88,2.615,2.68,402386,0
+CVGI.US,D,20200617,000000,2.71,2.71,2.54,2.55,406815,0
+CVGI.US,D,20200618,000000,2.53,2.55,2.43,2.49,404298,0
+CVGI.US,D,20200619,000000,2.55,2.65,2.44,2.47,423707,0
+CVGI.US,D,20200622,000000,2.6,2.6,2.375,2.41,365813,0
+CVGI.US,D,20200623,000000,2.45,2.505,2.38,2.47,482828,0
+CVGI.US,D,20200624,000000,2.42,2.42,2.2,2.31,484723,0
+CVGI.US,D,20200625,000000,2.29,2.3,2.2,2.22,338773,0
+CVGI.US,D,20200626,000000,2.26,2.75,2.17,2.64,3874492,0
+CVGI.US,D,20200629,000000,2.65,3.23,2.57,2.94,952849,0
+CVGI.US,D,20200630,000000,2.9,2.94,2.76,2.89,417533,0
+CVGI.US,D,20200701,000000,2.95,3.03,2.69,2.78,279872,0
+CVGI.US,D,20200702,000000,2.91,2.98,2.77,2.87,322259,0
+CVGI.US,D,20200706,000000,2.96,2.9798,2.6,2.61,371607,0
+CVGI.US,D,20200707,000000,2.59,2.62,2.405,2.44,254982,0
+CVGI.US,D,20200708,000000,2.47,2.47,2.22,2.31,404077,0
+CVGI.US,D,20200709,000000,2.31,2.31,2.1,2.18,275557,0
+CVGI.US,D,20200710,000000,2.18,2.32,2.16,2.3,160859,0
+CVGI.US,D,20200713,000000,2.33,2.37,2.225,2.3,216398,0
+CVGI.US,D,20200714,000000,2.29,2.36,2.19,2.31,185027,0
+CVGI.US,D,20200715,000000,2.4,2.625,2.35,2.55,234549,0
+CVGI.US,D,20200716,000000,2.56,2.6,2.47,2.56,127745,0
+CVGI.US,D,20200717,000000,2.57,2.57,2.3,2.34,210940,0
+CVGI.US,D,20200720,000000,2.39,2.39,2.3,2.35,156402,0
+CVGI.US,D,20200721,000000,2.38,2.52,2.36,2.38,151888,0
+CVGI.US,D,20200722,000000,2.36,2.42,2.295,2.38,164264,0
+CVGI.US,D,20200723,000000,2.36,2.45,2.31,2.35,152772,0
+CVGI.US,D,20200724,000000,2.33,2.35,2.26,2.35,180388,0
+CVGI.US,D,20200727,000000,2.33,2.37,2.16,2.18,300572,0
+CVGI.US,D,20200728,000000,2.16,2.255,2.155,2.16,215699,0
+CVGI.US,D,20200729,000000,2.2,2.2236,2.11,2.16,248608,0
+CVGI.US,D,20200730,000000,2.14,2.31,2.075,2.25,346002,0
+CVGI.US,D,20200731,000000,2.26,2.37,2.21,2.34,337908,0
+CVGI.US,D,20200803,000000,2.35,2.49,2.33,2.47,190424,0
+CVGI.US,D,20200804,000000,2.47,2.54,2.36,2.41,259411,0
+CVGI.US,D,20200805,000000,2.47,2.66,2.4502,2.64,344431,0
+CVGI.US,D,20200806,000000,2.67,2.88,2.62,2.75,235253,0
+CVGI.US,D,20200807,000000,2.76,2.98,2.735,2.97,236240,0
+CVGI.US,D,20200810,000000,3,4.75,3,4.07,3018385,0
+CVGI.US,D,20200811,000000,4.3,4.6001,3.76,3.92,1378258,0
+CVGI.US,D,20200812,000000,3.95,4.43,3.9,4.41,477399,0
+CVGI.US,D,20200813,000000,4.48,4.6,4.25,4.42,348705,0
+CVGI.US,D,20200814,000000,4.28,4.4552,4.26,4.4,281755,0
+CVGI.US,D,20200817,000000,4.58,4.93,4.45,4.9,467217,0
+CVGI.US,D,20200818,000000,4.97,5.0499,4.505,4.78,575497,0
+CVGI.US,D,20200819,000000,4.77,4.96,4.63,4.71,230604,0
+CVGI.US,D,20200820,000000,4.59,4.73,4.52,4.63,175001,0
+CVGI.US,D,20200821,000000,4.54,4.67,4.095,4.17,334857,0
+CVGI.US,D,20200824,000000,4.1087,4.46,4.0831,4.43,378956,0
+CVGI.US,D,20200825,000000,4.34,4.67,4.21,4.63,756717,0
+CVGI.US,D,20200826,000000,4.61,4.7,4.38,4.57,286853,0
+CVGI.US,D,20200827,000000,4.63,4.65,4.21,4.24,286676,0
+CVGI.US,D,20200828,000000,4.22,4.64,4.17,4.63,233338,0
+CVGI.US,D,20200831,000000,4.78,5.01,4.46,4.51,522289,0
+CVGI.US,D,20200901,000000,4.51,4.5401,4.26,4.49,533482,0
+CVGI.US,D,20200902,000000,4.53,4.62,4.4,4.62,142796,0
+CVGI.US,D,20200903,000000,4.59,4.625,4.41,4.59,167119,0
+CVGI.US,D,20200904,000000,4.65,4.89,4.58,4.7,298038,0
+CVGI.US,D,20200908,000000,4.52,4.73,4.4202,4.57,252882,0
+CVGI.US,D,20200909,000000,4.61,4.765,4.52,4.75,140056,0
+CVGI.US,D,20200910,000000,4.75,5.07,4.7185,4.77,575593,0
+CVGI.US,D,20200911,000000,4.75,5.21,4.74,5.09,601354,0
+CVGI.US,D,20200914,000000,5.15,5.3797,4.82,5.31,970192,0
+CVGI.US,D,20200915,000000,5.35,5.98,5.29,5.78,761643,0
+CVGI.US,D,20200916,000000,5.78,5.92,5.61,5.67,645417,0
+CVGI.US,D,20200917,000000,5.64,5.86,5.34,5.62,266164,0
+CVGI.US,D,20200918,000000,5.62,5.88,5.6,5.73,397635,0
+CVGI.US,D,20200921,000000,5.54,5.55,5.14,5.2,431733,0
+CVGI.US,D,20200922,000000,5.23,5.58,4.95,5.01,437231,0
+CVGI.US,D,20200923,000000,5.02,5.4699,4.9575,4.99,252447,0
+CVGI.US,D,20200924,000000,4.95,5.33,4.8177,5.29,268337,0
+CVGI.US,D,20200925,000000,5.28,5.46,5.035,5.12,520170,0
+CVGI.US,D,20200928,000000,5.24,6.11,5.1,6.08,741692,0
+CVGI.US,D,20200929,000000,5.98,6.09,5.76,6.02,386563,0
+CVGI.US,D,20200930,000000,6.07,6.56,5.985,6.53,608728,0
+CVGI.US,D,20201001,000000,6.54,6.67,6.19,6.57,520672,0
+CVGI.US,D,20201002,000000,6.32,6.6,6.01,6.54,442544,0
+CVGI.US,D,20201005,000000,6.73,6.9,6.4,6.48,390834,0
+CVGI.US,D,20201006,000000,6.6,6.65,6.2752,6.54,306938,0
+CVGI.US,D,20201007,000000,6.61,6.755,6.49,6.6,166683,0
+CVGI.US,D,20201008,000000,6.64,6.75,6.5,6.59,157729,0
+CVGI.US,D,20201009,000000,6.66,6.66,6.23,6.25,171810,0
+CVGI.US,D,20201012,000000,6.25,6.52,6.165,6.5,249569,0
+CVGI.US,D,20201013,000000,6.57,6.79,6.57,6.69,336638,0
+CVGI.US,D,20201014,000000,6.7,6.87,6.37,6.43,108521,0
+CVGI.US,D,20201015,000000,6.34,6.47,6.01,6.22,143027,0
+CVGI.US,D,20201016,000000,6.2,6.365,5.76,5.76,181623,0
+CVGI.US,D,20201019,000000,5.79,6.17,5.77,6.1,162916,0
+CVGI.US,D,20201020,000000,6.15,6.1937,5.99,6.08,174781,0
+CVGI.US,D,20201021,000000,6.1,6.18,5.91,5.91,100024,0
+CVGI.US,D,20201022,000000,5.91,6.07,5.74,5.91,107919,0
+CVGI.US,D,20201023,000000,5.97,6.05,5.77,5.98,118980,0
+CVGI.US,D,20201026,000000,5.88,5.88,5.44,5.52,194124,0
+CVGI.US,D,20201027,000000,5.53,5.6299,5.22,5.35,193668,0
+CVGI.US,D,20201028,000000,5.18,5.48,5.1,5.39,181258,0
+CVGI.US,D,20201029,000000,5.4,5.775,5.185,5.72,184562,0
+CVGI.US,D,20201030,000000,5.66,6.14,5.66,5.85,714163,0
+CVGI.US,D,20201102,000000,5.9,6.008,5.7,5.86,125463,0
+CVGI.US,D,20201103,000000,5.97,6.35,5.88,6.29,161451,0
+CVGI.US,D,20201104,000000,6.3,6.3,5.86,6.05,180149,0
+CVGI.US,D,20201105,000000,6.24,6.9,6.16,6.64,417350,0
+CVGI.US,D,20201106,000000,6.61,6.73,6.29,6.7,166716,0
+CVGI.US,D,20201109,000000,6.97,7.18,6.83,6.99,444765,0
+CVGI.US,D,20201110,000000,7.48,7.48,6.98,7.03,459253,0
+CVGI.US,D,20201111,000000,7.09,7.296,6.7529,7.03,260572,0
+CVGI.US,D,20201112,000000,7.01,7.2999,6.94,7.13,333907,0
+CVGI.US,D,20201113,000000,7.15,7.44,7.09,7.32,407042,0
+CVGI.US,D,20201116,000000,7.44,7.58,7.39,7.42,293240,0
+CVGI.US,D,20201117,000000,7.28,7.46,7.28,7.37,201038,0
+CVGI.US,D,20201118,000000,7.475,7.638,7.4,7.44,303452,0
+CVGI.US,D,20201119,000000,7.44,7.67,7.1,7.17,251214,0
+CVGI.US,D,20201120,000000,7.15,7.18,6.31,6.97,483474,0
+CVGI.US,D,20201123,000000,7.01,7.39,6.92,7.2,267660,0
+CVGI.US,D,20201124,000000,7.34,7.39,7.2001,7.3,251158,0
+CVGI.US,D,20201125,000000,7.21,7.37,7.06,7.2,166474,0
+CVGI.US,D,20201127,000000,7.36,7.48,7.23,7.29,242239,0
+CVGI.US,D,20201130,000000,7.27,7.35,7.05,7.11,280059,0
+CVGI.US,D,20201201,000000,7.24,7.34,7.11,7.18,199881,0
+CVGI.US,D,20201202,000000,7.18,7.36,7.06,7.33,175812,0
+CVGI.US,D,20201203,000000,7.33,7.39,7.14,7.19,255453,0
+CVGI.US,D,20201204,000000,7.27,7.87,7.15,7.76,392084,0
+CVGI.US,D,20201207,000000,7.8,8.28,7.5995,8.22,333553,0
+CVGI.US,D,20201208,000000,8.31,8.8,8.25,8.49,395985,0
+CVGI.US,D,20201209,000000,8.47,9.3444,8.47,8.83,544035,0
+CVGI.US,D,20201210,000000,8.73,9.44,8.48,9.34,470458,0
+CVGI.US,D,20201211,000000,9.66,9.73,9.33,9.42,571704,0
+CVGI.US,D,20201214,000000,9.49,9.71,9.35,9.4,333537,0
+CVGI.US,D,20201215,000000,9.55,9.74,9.38,9.56,283105,0
+CVGI.US,D,20201216,000000,9.75,9.78,9.15,9.21,267028,0
+CVGI.US,D,20201217,000000,9.3,9.47,9.0202,9.07,233449,0
+CVGI.US,D,20201218,000000,9.1,9.13,8.63,8.87,288235,0
+CVGI.US,D,20201221,000000,8.85,9.025,8.69,8.77,302992,0
+CVGI.US,D,20201222,000000,8.82,8.89,8.22,8.5,582222,0
+CVGI.US,D,20201223,000000,8.62,8.67,8.3677,8.46,353216,0
+CVGI.US,D,20201224,000000,8.55,8.63,8.41,8.52,286647,0
+CVGI.US,D,20201228,000000,8.55,9.73,8.55,9.25,613526,0
+CVGI.US,D,20201229,000000,9.22,9.245,8.2447,8.35,350010,0
+CVGI.US,D,20201230,000000,8.36,8.58,8.35,8.52,174574,0
+CVGI.US,D,20201231,000000,8.6,8.9,8.6,8.65,235242,0
+CVGI.US,D,20210104,000000,8.91,9.27,8.42,8.54,249954,0
+CVGI.US,D,20210105,000000,8.58,9.54,8.58,9.38,343625,0
+CVGI.US,D,20210106,000000,9.59,9.77,9.33,9.54,666727,0
+CVGI.US,D,20210107,000000,9.68,9.86,9.35,9.41,614382,0
+CVGI.US,D,20210108,000000,9.41,9.475,8.84,8.94,358427,0
+CVGI.US,D,20210111,000000,8.82,9.19,8.75,9,261476,0
+CVGI.US,D,20210112,000000,9,9.22,8.8701,8.89,237904,0
+CVGI.US,D,20210113,000000,8.9,8.91,8.27,8.62,371411,0
+CVGI.US,D,20210114,000000,8.7,9.005,8.65,8.88,258296,0
+CVGI.US,D,20210115,000000,8.78,9.01,8.39,8.73,253611,0
+CVGI.US,D,20210119,000000,8.89,8.89,8.57,8.59,154835,0
+CVGI.US,D,20210120,000000,8.63,8.87,8.48,8.61,141610,0
+CVGI.US,D,20210121,000000,8.6,9.01,8.48,8.97,212185,0
+CVGI.US,D,20210122,000000,8.9,8.96,8.61,8.93,158554,0
+CVGI.US,D,20210125,000000,8.9,9.19,8.43,8.47,290710,0
+CVGI.US,D,20210126,000000,8.49,8.74,8.33,8.38,290918,0
+CVGI.US,D,20210127,000000,8.33,8.69,7.94,8.32,221909,0
+CVGI.US,D,20210128,000000,8.43,8.65,8.19,8.47,151442,0
+CVGI.US,D,20210129,000000,8.58,8.65,8.14,8.28,240955,0
+CVGI.US,D,20210201,000000,8.47,8.47,8.06,8.35,349919,0
+CVGI.US,D,20210202,000000,8.5,8.91,8.49,8.72,296440,0
+CVGI.US,D,20210203,000000,8.67,9.04,8.67,9,202332,0
+CVGI.US,D,20210204,000000,8.98,9.1,8.94,9,172891,0
+CVGI.US,D,20210205,000000,9.2,9.3,8.9,9.22,307661,0
+CVGI.US,D,20210208,000000,9.32,10.28,9.3,9.76,463815,0
+CVGI.US,D,20210209,000000,9.68,9.7,9.05,9.4,392853,0
+CVGI.US,D,20210210,000000,9.52,9.6699,9.09,9.37,141890,0
+CVGI.US,D,20210211,000000,9.38,9.5599,9.18,9.41,135457,0
+CVGI.US,D,20210212,000000,9.45,9.87,9.26,9.47,123889,0
+CVGI.US,D,20210216,000000,9.49,9.6,9.2,9.4,117156,0
+CVGI.US,D,20210217,000000,9.31,9.545,9.16,9.25,136672,0
+CVGI.US,D,20210218,000000,9.26,9.44,8.91,9.04,130733,0
+CVGI.US,D,20210219,000000,9.09,9.8,9.084,9.52,217654,0
+CVGI.US,D,20210222,000000,9.45,9.8,9.314,9.54,176704,0
+CVGI.US,D,20210223,000000,9.5,9.59,8.71,9.39,255547,0
+CVGI.US,D,20210224,000000,9.5,9.6199,9.06,9.33,167412,0
+CVGI.US,D,20210225,000000,9.41,9.4251,8.81,9.08,217159,0
+CVGI.US,D,20210226,000000,9.325,9.5,9.03,9.19,96707,0
+CVGI.US,D,20210301,000000,9.4,9.77,9.3,9.59,305735,0
+CVGI.US,D,20210302,000000,9.53,9.75,9.11,9.5,335788,0
+CVGI.US,D,20210303,000000,9.53,10.12,9.4668,9.68,247897,0
+CVGI.US,D,20210304,000000,9.6,9.82,8.76,9.37,332501,0
+CVGI.US,D,20210305,000000,9.47,9.6,8.71,9.56,341648,0
+CVGI.US,D,20210308,000000,9.62,10.03,9.19,9.75,214819,0
+CVGI.US,D,20210309,000000,9.88,10.25,9.785,9.83,278472,0
+CVGI.US,D,20210310,000000,10.05,10.49,9.7,9.8,516568,0
+CVGI.US,D,20210311,000000,9.95,10.61,9.95,10.51,414273,0
+CVGI.US,D,20210312,000000,10.38,10.68,10.26,10.44,334245,0
+CVGI.US,D,20210315,000000,10.42,10.5,9.95,10.45,247351,0
+CVGI.US,D,20210316,000000,10.36,10.51,10.03,10.21,330092,0
+CVGI.US,D,20210317,000000,10.13,10.51,10.1,10.22,297690,0
+CVGI.US,D,20210318,000000,10.22,10.3348,9.79,9.95,273132,0
+CVGI.US,D,20210319,000000,9.95,10.24,9.72,10.04,390107,0
+CVGI.US,D,20210322,000000,10.3077,11.25,10.2,10.77,777868,0
+CVGI.US,D,20210323,000000,10.86,10.925,9.8,10.07,433790,0
+CVGI.US,D,20210324,000000,10.32,10.45,9.77,9.85,249693,0
+CVGI.US,D,20210325,000000,9.74,10.29,9.63,9.89,392855,0
+CVGI.US,D,20210326,000000,9.96,10.29,9.765,10.16,290949,0
+CVGI.US,D,20210329,000000,10.08,10.57,9.8001,9.9,251393,0
+CVGI.US,D,20210330,000000,9.83,10.03,9.61,9.88,181146,0
+CVGI.US,D,20210331,000000,9.89,10.06,9.62,9.65,440167,0
+CVGI.US,D,20210401,000000,9.65,10.01,9.65,9.69,284426,0
+CVGI.US,D,20210405,000000,9.86,9.94,9.38,9.46,282510,0
+CVGI.US,D,20210406,000000,9.43,9.87,9.325,9.76,168245,0
+CVGI.US,D,20210407,000000,9.81,9.82,9.56,9.61,143875,0
+CVGI.US,D,20210408,000000,9.63,9.8093,9.48,9.69,190262,0
+CVGI.US,D,20210409,000000,9.66,10.13,9.65,9.94,221152,0
+CVGI.US,D,20210412,000000,10,10.11,9.73,9.94,130824,0
+CVGI.US,D,20210413,000000,9.9,9.93,9.51,9.57,233380,0
+CVGI.US,D,20210414,000000,10,10.2,9.57,10.11,376315,0
+CVGI.US,D,20210415,000000,10.11,10.11,9.685,9.83,221617,0
+CVGI.US,D,20210416,000000,9.86,10.02,9.73,9.79,148835,0
+CVGI.US,D,20210419,000000,9.69,9.7,9.34,9.56,250642,0
+CVGI.US,D,20210420,000000,9.52,9.55,9.08,9.25,389155,0
+CVGI.US,D,20210421,000000,9.29,9.52,9.24,9.49,147836,0
+CVGI.US,D,20210422,000000,9.49,9.665,9.31,9.41,189772,0
+CVGI.US,D,20210423,000000,9.48,10.12,9.45,9.9,221899,0
+CVGI.US,D,20210426,000000,9.9,10.2,9.76,9.9,227995,0
+CVGI.US,D,20210427,000000,9.93,10.28,9.9,10.01,164685,0
+CVGI.US,D,20210428,000000,10.01,10.69,9.89,10.63,185063,0
+CVGI.US,D,20210429,000000,10.74,11.15,10.56,11.03,278478,0
+CVGI.US,D,20210430,000000,10.95,11.29,10.82,10.99,248646,0
+CVGI.US,D,20210503,000000,11.15,11.68,10.91,11.41,387614,0
+CVGI.US,D,20210504,000000,11.3,11.57,10.93,11.22,221034,0
+CVGI.US,D,20210505,000000,12.45,12.45,10.98,12.25,728113,0
+CVGI.US,D,20210506,000000,12.33,12.56,11.83,12.56,745498,0
+CVGI.US,D,20210507,000000,12.92,13.55,12.8101,13.35,623459,0
+CVGI.US,D,20210510,000000,12.96,13.61,12.85,13.18,445102,0
+CVGI.US,D,20210511,000000,12.99,13.125,12.09,12.63,374108,0
+CVGI.US,D,20210512,000000,12.54,12.775,11.936,12.03,236423,0
+CVGI.US,D,20210513,000000,12.03,12.51,11.775,12.02,248286,0
+CVGI.US,D,20210514,000000,12.18,12.3,11.8,12.21,230003,0
+CVGI.US,D,20210517,000000,12.22,12.44,12.03,12.41,207162,0
+CVGI.US,D,20210518,000000,12.4,12.525,12.26,12.39,190771,0
+CVGI.US,D,20210519,000000,12.16,12.4119,11.71,12.2,295158,0
+CVGI.US,D,20210520,000000,12.16,12.3,11.7893,12.21,164849,0
+CVGI.US,D,20210521,000000,12.21,12.95,12.09,12.46,311871,0
+CVGI.US,D,20210524,000000,12.7,12.7,12.12,12.6,221257,0
+CVGI.US,D,20210525,000000,12.52,12.7,11.68,11.68,308823,0
+CVGI.US,D,20210526,000000,11.76,11.9,11.54,11.57,197856,0
+CVGI.US,D,20210527,000000,11.65,12.1,11.55,11.96,251715,0
+CVGI.US,D,20210528,000000,11.92,11.95,11.44,11.53,238426,0
+CVGI.US,D,20210601,000000,11.73,12.03,11.57,11.7,274487,0
+CVGI.US,D,20210602,000000,11.84,11.895,11.16,11.49,251185,0
+CVGI.US,D,20210603,000000,11.55,11.89,11.39,11.48,323402,0
+CVGI.US,D,20210604,000000,11.52,11.74,11.4,11.65,199094,0
+CVGI.US,D,20210607,000000,11.83,11.85,11.37,11.52,251311,0
+CVGI.US,D,20210608,000000,11.48,11.93,11.346,11.78,282106,0
+CVGI.US,D,20210609,000000,11.52,11.75,11.21,11.23,214237,0
+CVGI.US,D,20210610,000000,11.28,11.46,10.98,11.43,257147,0
+CVGI.US,D,20210611,000000,11.39,11.64,11.33,11.44,130931,0
+CVGI.US,D,20210614,000000,11.4,11.7,11.2,11.24,233741,0
+CVGI.US,D,20210615,000000,11.2,11.2836,11.02,11.18,166658,0
+CVGI.US,D,20210616,000000,11.429,11.88,11.38,11.54,613824,0
+CVGI.US,D,20210617,000000,11.67,11.83,10.84,10.91,469986,0
+CVGI.US,D,20210618,000000,10.8,11.15,10.55,10.79,445130,0
+CVGI.US,D,20210621,000000,10.84,11.3399,10.8,11.06,601836,0
+CVGI.US,D,20210622,000000,10.99,11.21,10.53,11.08,467605,0
+CVGI.US,D,20210623,000000,11.18,11.34,11.09,11.12,544910,0
+CVGI.US,D,20210624,000000,11.145,11.34,11.03,11.1,366563,0
+CVGI.US,D,20210625,000000,11.07,11.22,10.63,10.69,4148182,0
+CVGI.US,D,20210628,000000,10.64,10.83,10.26,10.52,508630,0
+CVGI.US,D,20210629,000000,10.53,10.565,10.02,10.135,404395,0
+CVGI.US,D,20210630,000000,10.05,10.74,9.87,10.63,614758,0
+CVGI.US,D,20210701,000000,10.83,10.83,10.2,10.31,457689,0
+CVGI.US,D,20210702,000000,10.32,10.39,9.74,9.75,576271,0
+CVGI.US,D,20210706,000000,9.61,9.6699,9.11,9.23,392489,0
+CVGI.US,D,20210707,000000,9.3,9.59,9.06,9.51,453812,0
+CVGI.US,D,20210708,000000,9.18,9.63,9.14,9.42,264679,0
+CVGI.US,D,20210709,000000,9.62,9.87,9.37,9.79,258856,0
+CVGI.US,D,20210712,000000,9.85,9.87,9.565,9.8,242893,0
+CVGI.US,D,20210713,000000,9.73,9.825,9.24,9.3,359092,0
+CVGI.US,D,20210714,000000,9.3,9.5,9.03,9.13,256699,0
+CVGI.US,D,20210715,000000,9.02,9.3,8.98,9.22,195248,0
+CVGI.US,D,20210716,000000,9.26,9.278,8.83,8.88,249794,0
+CVGI.US,D,20210719,000000,8.64,8.8,8.4,8.68,246151,0
+CVGI.US,D,20210720,000000,8.75,9.26,8.62,9.21,376949,0
+CVGI.US,D,20210721,000000,9.22,9.43,9.13,9.4,182952,0
+CVGI.US,D,20210722,000000,9.37,9.37,9.091,9.2,210584,0
+CVGI.US,D,20210723,000000,9.28,9.35,9.1,9.24,189630,0
+CVGI.US,D,20210726,000000,9.28,9.385,9.11,9.33,103592,0
+CVGI.US,D,20210727,000000,9.22,9.22,8.87,8.99,127698,0
+CVGI.US,D,20210728,000000,9,9.19,8.8,9.07,86685,0
+CVGI.US,D,20210729,000000,9.24,9.4,9.08,9.26,122000,0
+CVGI.US,D,20210730,000000,9.25,9.35,9.06,9.14,123967,0
+CVGI.US,D,20210802,000000,9.23,9.45,8.98,9.01,155861,0
+CVGI.US,D,20210803,000000,8.98,8.98,8.51,8.72,319198,0
+CVGI.US,D,20210804,000000,8.89,9.75,8.89,9.25,399000,0
+CVGI.US,D,20210805,000000,9.15,9.3499,8.91,9.14,209485,0
+CVGI.US,D,20210806,000000,9.17,9.58,9.09,9.46,235903,0
+CVGI.US,D,20210809,000000,9.48,9.48,9.15,9.31,131325,0
+CVGI.US,D,20210810,000000,9.3,9.84,9.24,9.66,240053,0
+CVGI.US,D,20210811,000000,9.705,9.84,9.33,9.81,150866,0
+CVGI.US,D,20210812,000000,9.8685,9.87,9.47,9.83,128038,0
+CVGI.US,D,20210813,000000,9.8,9.83,9.35,9.39,93655,0
+CVGI.US,D,20210816,000000,9.31,9.35,9.01,9.14,104270,0
+CVGI.US,D,20210817,000000,9.08,9.08,8.74,9.08,154164,0
+CVGI.US,D,20210818,000000,9.09,9.28,8.895,8.92,196777,0
+CVGI.US,D,20210819,000000,8.74,8.8699,8.5,8.76,236610,0
+CVGI.US,D,20210820,000000,8.69,9.68,8.69,9.53,469647,0
+CVGI.US,D,20210823,000000,9.63,9.88,9.54,9.77,165463,0
+CVGI.US,D,20210824,000000,9.77,10,9.63,9.76,159453,0
+CVGI.US,D,20210825,000000,9.76,10.05,9.7258,9.85,176402,0
+CVGI.US,D,20210826,000000,9.89,9.97,9.63,9.81,216408,0
+CVGI.US,D,20210827,000000,9.79,10.61,9.77,10.61,223594,0
+CVGI.US,D,20210830,000000,10.72,10.82,10.29,10.7,353551,0
+CVGI.US,D,20210831,000000,10.59,10.84,10.5,10.51,299632,0
+CVGI.US,D,20210901,000000,10.52,10.52,10.05,10.12,186224,0
+CVGI.US,D,20210902,000000,10.13,10.205,9.96,10.02,122534,0
+CVGI.US,D,20210903,000000,10.04,10.185,9.82,10.09,207643,0
+CVGI.US,D,20210907,000000,10.05,10.12,9.67,9.94,187203,0
+CVGI.US,D,20210908,000000,9.86,9.86,9.26,9.3,215303,0
+CVGI.US,D,20210909,000000,9.24,9.28,9.02,9.07,244092,0
+CVGI.US,D,20210910,000000,9.17,9.3,8.92,9.02,172901,0
+CVGI.US,D,20210913,000000,9.06,9.3696,9.06,9.32,215608,0
+CVGI.US,D,20210914,000000,9.38,9.42,9.055,9.09,205183,0
+CVGI.US,D,20210915,000000,9.09,9.36,8.97,9.19,322026,0
+CVGI.US,D,20210916,000000,9.14,9.785,9.14,9.58,422608,0
+CVGI.US,D,20210917,000000,9.63,9.7,9.35,9.53,566052,0
+CVGI.US,D,20210920,000000,9.15,9.33,9.08,9.22,347169,0
+CVGI.US,D,20210921,000000,9.27,9.27,8.98,9.11,281962,0
+CVGI.US,D,20210922,000000,9.15,9.5802,9.15,9.47,257650,0
+CVGI.US,D,20210923,000000,9.51,9.875,9.5,9.79,186535,0
+CVGI.US,D,20210924,000000,9.65,9.72,9.57,9.6,205501,0
+CVGI.US,D,20210927,000000,9.59,9.96,9.55,9.68,180023,0
+CVGI.US,D,20210928,000000,9.72,9.76,9.5375,9.62,153474,0
+CVGI.US,D,20210929,000000,9.62,9.69,9.42,9.53,147722,0
+CVGI.US,D,20210930,000000,9.63,9.63,9.39,9.46,430035,0
+CVGI.US,D,20211001,000000,9.48,9.97,9.46,9.94,243349,0
+CVGI.US,D,20211004,000000,9.97,10.17,9.87,10.08,335599,0
+CVGI.US,D,20211005,000000,10.18,10.2399,9.855,10.03,141255,0
+CVGI.US,D,20211006,000000,9.93,10.03,9.58,9.65,256668,0
+CVGI.US,D,20211007,000000,9.75,10.08,9.715,10.01,111085,0
+CVGI.US,D,20211008,000000,10.07,10.2899,9.935,10.05,252645,0
+CVGI.US,D,20211011,000000,10.12,10.12,9.86,9.9,144216,0
+CVGI.US,D,20211012,000000,9.86,9.94,9.82,9.87,147902,0
+CVGI.US,D,20211013,000000,9.86,9.88,9.44,9.84,172447,0
+CVGI.US,D,20211014,000000,9.98,10.19,9.88,10.04,144582,0
+CVGI.US,D,20211015,000000,10.23,10.36,9.96,10.08,273841,0
+CVGI.US,D,20211018,000000,10.08,10.08,9.9,9.97,123446,0
+CVGI.US,D,20211019,000000,9.99,10.14,9.88,9.97,112971,0
+CVGI.US,D,20211020,000000,9.94,10.22,9.77,10.19,133599,0
+CVGI.US,D,20211021,000000,10.21,10.5,10.2,10.3,89917,0
+CVGI.US,D,20211022,000000,10.23,10.34,10.08,10.29,114189,0
+CVGI.US,D,20211025,000000,10.3,10.51,10.3,10.5,83793,0
+CVGI.US,D,20211026,000000,10.58,10.58,10.16,10.17,160682,0
+CVGI.US,D,20211027,000000,10.07,10.09,9.83,10.02,186067,0
+CVGI.US,D,20211028,000000,10.08,10.53,10.08,10.29,177124,0
+CVGI.US,D,20211029,000000,10.33,10.43,10,10.04,183026,0
+CVGI.US,D,20211101,000000,10.15,10.44,10.04,10.22,230532,0
+CVGI.US,D,20211102,000000,10.2,10.49,9.92,10.38,199942,0
+CVGI.US,D,20211103,000000,9.49,9.4901,8.5001,9.12,590907,0
+CVGI.US,D,20211104,000000,9.21,9.23,8.9101,8.98,322493,0
+CVGI.US,D,20211105,000000,9.04,9.19,8.92,9.02,256471,0
+CVGI.US,D,20211108,000000,9.09,9.53,9,9.06,237467,0
+CVGI.US,D,20211109,000000,9.11,9.18,8.86,8.9,204692,0
+CVGI.US,D,20211110,000000,8.9,9.13,8.87,9.01,204296,0
+CVGI.US,D,20211111,000000,9,9.28,8.97,9.11,150579,0
+CVGI.US,D,20211112,000000,9.11,9.28,8.98,9.04,85175,0
+CVGI.US,D,20211115,000000,9,9.128,8.935,9.04,165113,0
+CVGI.US,D,20211116,000000,9,9.17,8.97,9.16,165755,0
+CVGI.US,D,20211117,000000,9.13,9.18,8.98,9.1,164277,0
+CVGI.US,D,20211118,000000,9.09,9.24,8.99,9.21,197630,0
+CVGI.US,D,20211119,000000,9.15,9.23,9.1,9.15,115058,0
+CVGI.US,D,20211122,000000,9.23,9.37,9.18,9.29,93527,0
+CVGI.US,D,20211123,000000,9.27,9.36,9.2,9.25,109965,0
+CVGI.US,D,20211124,000000,9.2,9.27,9.11,9.17,110515,0
+CVGI.US,D,20211126,000000,8.99,9.05,8.74,8.99,234951,0
+CVGI.US,D,20211129,000000,9.08,9.08,8.82,8.89,283299,0
+CVGI.US,D,20211130,000000,8.73,8.8199,8.29,8.39,334986,0
+CVGI.US,D,20211201,000000,8.8,8.8,8.26,8.27,215357,0
+CVGI.US,D,20211202,000000,8.27,8.57,8.18,8.48,185175,0
+CVGI.US,D,20211203,000000,8.48,8.55,8.18,8.52,123701,0
+CVGI.US,D,20211206,000000,8.61,8.87,8.4466,8.71,251372,0
+CVGI.US,D,20211207,000000,8.84,9,8.76,8.92,142857,0
+CVGI.US,D,20211208,000000,8.92,9.05,8.89,8.94,114010,0
+CVGI.US,D,20211209,000000,8.86,8.86,8.54,8.56,77483,0
+CVGI.US,D,20211210,000000,8.6,8.6,8.27,8.34,151037,0
+CVGI.US,D,20211213,000000,8.27,8.49,8.01,8.04,129507,0
+CVGI.US,D,20211214,000000,7.96,8.05,7.67,7.7,208274,0
+CVGI.US,D,20211215,000000,7.67,7.68,7.36,7.62,163405,0
+CVGI.US,D,20211216,000000,7.71,8,7.46,7.53,195983,0
+CVGI.US,D,20211217,000000,7.5,7.555,7.38,7.47,283730,0
+CVGI.US,D,20211220,000000,7.34,7.46,6.92,7.1,404223,0
+CVGI.US,D,20211221,000000,7.23,7.49,7.23,7.3,146351,0
+CVGI.US,D,20211222,000000,7.3,7.43,7.18,7.41,167599,0
+CVGI.US,D,20211223,000000,7.51,7.69,7.51,7.55,152696,0
+CVGI.US,D,20211227,000000,7.6,7.645,7.41,7.57,120431,0
+CVGI.US,D,20211228,000000,7.53,7.83,7.53,7.68,138597,0
+CVGI.US,D,20211229,000000,7.65,7.671,7.56,7.62,122245,0
+CVGI.US,D,20211230,000000,7.68,8.03,7.62,8,234289,0
+CVGI.US,D,20211231,000000,8,8.26,8,8.06,181715,0
+CVGI.US,D,20220103,000000,8.07,8.4,8.07,8.23,106936,0
+CVGI.US,D,20220104,000000,8.3,8.77,8.2813,8.53,150655,0
+CVGI.US,D,20220105,000000,8.57,8.815,8.32,8.35,81598,0
+CVGI.US,D,20220106,000000,8.34,8.62,8.34,8.39,120225,0
+CVGI.US,D,20220107,000000,8.4,8.53,8.02,8.1,129463,0
+CVGI.US,D,20220110,000000,8.06,8.13,7.79,7.99,93702,0
+CVGI.US,D,20220111,000000,7.99,8.32,7.915,8.04,78444,0
+CVGI.US,D,20220112,000000,8.1,8.145,7.98,8.05,110940,0
+CVGI.US,D,20220113,000000,8.07,8.49,8.07,8.2,107420,0
+CVGI.US,D,20220114,000000,8.13,8.51,8.025,8.46,111675,0
+CVGI.US,D,20220118,000000,8.44,8.44,7.945,8,129910,0
+CVGI.US,D,20220119,000000,8.05,8.13,7.95,8.01,152520,0
+CVGI.US,D,20220120,000000,8.12,8.47,8.07,8.1,261951,0
+CVGI.US,D,20220121,000000,8.15,8.21,7.84,7.85,245199,0
+CVGI.US,D,20220124,000000,7.72,7.9,7.5035,7.89,211576,0
+CVGI.US,D,20220125,000000,7.76,7.98,7.47,7.92,109946,0
+CVGI.US,D,20220126,000000,7.99,8.13,7.7,7.77,119425,0
+CVGI.US,D,20220127,000000,7.8,7.99,7.63,7.63,102999,0
+CVGI.US,D,20220128,000000,7.63,7.78,7.38,7.61,152000,0
+CVGI.US,D,20220131,000000,7.53,7.76,7.47,7.74,85178,0
+CVGI.US,D,20220201,000000,7.77,7.88,7.7,7.85,103094,0
+CVGI.US,D,20220202,000000,7.9,7.97,7.74,7.78,131369,0
+CVGI.US,D,20220203,000000,7.7,7.9,7.6,7.63,85686,0
+CVGI.US,D,20220204,000000,7.63,7.65,7.32,7.5,75207,0
+CVGI.US,D,20220207,000000,7.52,7.73,7.4108,7.57,103114,0
+CVGI.US,D,20220208,000000,7.56,7.9,7.56,7.84,99256,0
+CVGI.US,D,20220209,000000,7.93,8.04,7.9136,7.96,111555,0
+CVGI.US,D,20220210,000000,7.88,8.065,7.87,7.91,117159,0
+CVGI.US,D,20220211,000000,7.96,7.96,7.52,7.55,175625,0
+CVGI.US,D,20220214,000000,7.61,7.72,7.55,7.67,115855,0
+CVGI.US,D,20220215,000000,7.8,8.15,7.79,8.1,122977,0
+CVGI.US,D,20220216,000000,8.07,8.25,7.99,8.24,64046,0
+CVGI.US,D,20220217,000000,8.18,8.29,7.99,8.15,176430,0
+CVGI.US,D,20220218,000000,8.09,8.24,7.895,7.97,65112,0
+CVGI.US,D,20220222,000000,7.94,8.16,7.84,8.04,256936,0
+CVGI.US,D,20220223,000000,8.04,8.11,7.84,7.85,86770,0
+CVGI.US,D,20220224,000000,7.64,7.85,7.61,7.84,107026,0
+CVGI.US,D,20220225,000000,7.89,8.04,7.86,7.98,82763,0
+CVGI.US,D,20220228,000000,7.87,8.115,7.87,7.99,95228,0
+CVGI.US,D,20220301,000000,7.73,8.01,7.18,7.84,355524,0
+CVGI.US,D,20220302,000000,7.9,8.48,7.86,8.445,215642,0
+CVGI.US,D,20220303,000000,8.48,8.7145,8.4,8.52,135588,0
+CVGI.US,D,20220304,000000,8.4,8.62,8.36,8.58,183264,0
+CVGI.US,D,20220307,000000,8.63,8.6499,7.9,8.13,264803,0
+CVGI.US,D,20220308,000000,8.22,8.22,7.79,7.79,273223,0
+CVGI.US,D,20220309,000000,7.97,8.08,7.92,8.04,351736,0
+CVGI.US,D,20220310,000000,7.88,8.29,7.88,8.24,136333,0
+CVGI.US,D,20220311,000000,8.3,8.39,7.895,7.91,92313,0
+CVGI.US,D,20220314,000000,7.99,8.13,7.84,8.09,192125,0
+CVGI.US,D,20220315,000000,8.19,8.23,7.77,7.79,100807,0
+CVGI.US,D,20220316,000000,7.86,8.26,7.86,8.25,142907,0
+CVGI.US,D,20220317,000000,8.16,8.48,7.94,8.39,262331,0
+CVGI.US,D,20220318,000000,8.36,8.43,8.15,8.39,225759,0
+CVGI.US,D,20220321,000000,8.37,8.52,8.26,8.41,111393,0
+CVGI.US,D,20220322,000000,8.44,8.66,8.39,8.585,170758,0
+CVGI.US,D,20220323,000000,8.54,8.6398,8.31,8.37,137842,0
+CVGI.US,D,20220324,000000,8.43,8.5,8.34,8.44,92715,0
+CVGI.US,D,20220325,000000,8.56,9.105,8.56,8.88,238192,0
+CVGI.US,D,20220328,000000,8.77,8.95,8.53,8.58,144848,0
+CVGI.US,D,20220329,000000,8.5,8.95,8.49,8.91,273119,0
+CVGI.US,D,20220330,000000,8.92,8.96,8.56,8.61,182094,0
+CVGI.US,D,20220331,000000,8.6,8.7,8.43,8.45,426162,0
+CVGI.US,D,20220401,000000,8.54,8.65,8.205,8.29,194994,0
+CVGI.US,D,20220404,000000,8.29,8.3,8.09,8.21,118492,0
+CVGI.US,D,20220405,000000,8.23,8.33,8.03,8.13,209029,0
+CVGI.US,D,20220406,000000,8.17,8.33,7.95,8,200723,0
+CVGI.US,D,20220407,000000,7.98,7.98,7.68,7.82,95255,0
+CVGI.US,D,20220408,000000,7.8,7.95,7.61,7.64,254227,0
+CVGI.US,D,20220411,000000,7.58,7.6899,7.38,7.4,181330,0
+CVGI.US,D,20220412,000000,7.43,7.62,7.38,7.41,153958,0
+CVGI.US,D,20220413,000000,7.4,7.5,7.32,7.46,66417,0
+CVGI.US,D,20220414,000000,7.46,7.6,7.46,7.55,114043,0
+CVGI.US,D,20220418,000000,7.53,7.7,7.52,7.57,138612,0
+CVGI.US,D,20220419,000000,7.58,7.75,7.54,7.62,167521,0
+CVGI.US,D,20220420,000000,7.62,7.84,7.47,7.53,124296,0
+CVGI.US,D,20220421,000000,7.64,7.66,7.22,7.26,155968,0
+CVGI.US,D,20220422,000000,7.25,7.45,7.19,7.36,157923,0
+CVGI.US,D,20220425,000000,7.36,7.485,7.02,7.07,149061,0
+CVGI.US,D,20220426,000000,7.03,7.07,6.76,6.82,171113,0
+CVGI.US,D,20220427,000000,6.82,6.9,6.745,6.76,161206,0
+CVGI.US,D,20220428,000000,6.85,6.9144,6.64,6.74,166415,0
+CVGI.US,D,20220429,000000,6.75,7.38,6.7,7.18,462985,0
+CVGI.US,D,20220502,000000,7.15,7.245,6.98,7.2,239833,0
+CVGI.US,D,20220503,000000,7.21,7.27,7.01,7.21,150830,0
+CVGI.US,D,20220504,000000,7.27,7.64,7.105,7.52,198483,0
+CVGI.US,D,20220505,000000,7.39,7.55,6.945,7.32,302253,0
+CVGI.US,D,20220506,000000,7.26,7.36,6.99,7.18,211145,0
+CVGI.US,D,20220509,000000,7.06,7.23,6.93,6.96,230309,0
+CVGI.US,D,20220510,000000,7.03,7.05,6.8,6.95,211806,0
+CVGI.US,D,20220511,000000,6.99,7.19,6.58,6.59,188317,0
+CVGI.US,D,20220512,000000,6.46,6.68,6.21,6.42,320797,0
+CVGI.US,D,20220513,000000,6.47,6.78,6.47,6.61,180769,0
+CVGI.US,D,20220516,000000,6.56,6.68,6.34,6.45,218334,0
+CVGI.US,D,20220517,000000,6.62,6.95,6.62,6.91,266549,0
+CVGI.US,D,20220518,000000,6.88,6.94,6.47,6.5,174277,0
+CVGI.US,D,20220519,000000,6.43,6.54,6.395,6.41,115998,0
+CVGI.US,D,20220520,000000,6.5,6.5,6.065,6.21,163453,0
+CVGI.US,D,20220523,000000,6.2,6.36,6.16,6.19,146693,0
+CVGI.US,D,20220524,000000,6.1,6.2,6,6.13,137467,0
+CVGI.US,D,20220525,000000,6.11,6.365,6.03,6.3,84477,0
+CVGI.US,D,20220526,000000,6.33,6.62,6.33,6.54,83268,0
+CVGI.US,D,20220527,000000,6.61,6.74,6.61,6.72,69230,0
+CVGI.US,D,20220531,000000,6.71,6.83,6.62,6.75,104574,0
+CVGI.US,D,20220601,000000,6.78,6.82,6.595,6.69,186386,0
+CVGI.US,D,20220602,000000,6.66,7.075,6.6304,7.05,184311,0
+CVGI.US,D,20220603,000000,6.95,7.09,6.89,6.98,144060,0
+CVGI.US,D,20220606,000000,6.97,7.05,6.72,6.91,408339,0
+CVGI.US,D,20220607,000000,6.81,7.09,6.79,7.07,212052,0
+CVGI.US,D,20220608,000000,7.07,7.23,6.98,7.18,175707,0
+CVGI.US,D,20220609,000000,7.13,7.3,7.04,7.13,232008,0
+CVGI.US,D,20220610,000000,6.97,7.04,6.695,6.75,157038,0
+CVGI.US,D,20220613,000000,6.6,6.65,6.46,6.57,282486,0
+CVGI.US,D,20220614,000000,6.57,6.755,6.13,6.21,140043,0
+CVGI.US,D,20220615,000000,6.32,6.32,5.99,6.01,196032,0
+CVGI.US,D,20220616,000000,5.9,5.9,5.51,5.59,266145,0
+CVGI.US,D,20220617,000000,5.59,5.7,5.31,5.5,291005,0
+CVGI.US,D,20220621,000000,5.55,5.88,5.54,5.61,317642,0
+CVGI.US,D,20220622,000000,5.51,5.74,5.45,5.64,218108,0
+CVGI.US,D,20220623,000000,5.7,5.9,5.42,5.44,362510,0
+CVGI.US,D,20220624,000000,5.45,5.76,5.37,5.49,3814400,0
+CVGI.US,D,20220627,000000,5.54,5.85,5.49,5.77,229014,0
+CVGI.US,D,20220628,000000,5.82,5.99,5.61,5.63,181665,0
+CVGI.US,D,20220629,000000,5.67,6.2,5.67,6.1,403179,0
+CVGI.US,D,20220630,000000,5.94,6.02,5.75,5.84,383826,0
+CVGI.US,D,20220701,000000,5.78,5.92,5.23,5.53,258605,0
+CVGI.US,D,20220705,000000,5.44,5.59,5.32,5.57,190291,0
+CVGI.US,D,20220706,000000,5.57,5.66,5.4101,5.58,135889,0
+CVGI.US,D,20220707,000000,5.58,5.89,5.58,5.87,135879,0
+CVGI.US,D,20220708,000000,5.86,6.2199,5.86,6.06,168027,0
+CVGI.US,D,20220711,000000,6.07,6.12,5.86,5.89,100348,0
+CVGI.US,D,20220712,000000,5.83,6.42,5.83,6.19,424016,0
+CVGI.US,D,20220713,000000,6.17,6.295,6.08,6.08,179128,0
+CVGI.US,D,20220714,000000,6.02,6.055,5.9213,5.98,142098,0
+CVGI.US,D,20220715,000000,6.08,6.26,5.99,6.2,159708,0
+CVGI.US,D,20220718,000000,6.31,6.58,6.29,6.37,187425,0
+CVGI.US,D,20220719,000000,6.53,6.6333,6.38,6.61,110697,0
+CVGI.US,D,20220720,000000,6.66,6.84,6.5734,6.81,84653,0
+CVGI.US,D,20220721,000000,6.8,6.93,6.65,6.91,102258,0
+CVGI.US,D,20220722,000000,6.88,7.04,6.8,6.89,129631,0
+CVGI.US,D,20220725,000000,6.89,6.95,6.76,6.86,113147,0
+CVGI.US,D,20220726,000000,6.86,6.86,6.73,6.8,64625,0
+CVGI.US,D,20220727,000000,6.89,6.945,6.78,6.92,94455,0
+CVGI.US,D,20220728,000000,6.95,7.18,6.88,7.13,110208,0
+CVGI.US,D,20220729,000000,7.07,7.74,7.0202,7.7,214767,0
+CVGI.US,D,20220801,000000,7.69,7.69,7.35,7.36,156501,0
+CVGI.US,D,20220802,000000,7.31,7.3399,7.21,7.26,86820,0
+CVGI.US,D,20220803,000000,7.3,7.51,7.3,7.45,96563,0
+CVGI.US,D,20220804,000000,7.48,7.64,7.42,7.53,132731,0
+CVGI.US,D,20220805,000000,7.43,7.63,6.8,7.5,263836,0
+CVGI.US,D,20220808,000000,7.49,7.76,7.43,7.61,128543,0
+CVGI.US,D,20220809,000000,7.56,7.56,7.15,7.26,131032,0
+CVGI.US,D,20220810,000000,7.3,7.5,7.28,7.46,88648,0
+CVGI.US,D,20220811,000000,7.52,7.72,7.51,7.6,100773,0
+CVGI.US,D,20220812,000000,7.59,7.67,7.4,7.65,91455,0
+CVGI.US,D,20220815,000000,7.64,7.64,7.38,7.52,113559,0
+CVGI.US,D,20220816,000000,7.51,7.54,7.386,7.41,89697,0
+CVGI.US,D,20220817,000000,7.2289,7.26,7.08,7.15,85852,0
+CVGI.US,D,20220818,000000,7.15,7.35,7.14,7.35,56526,0
+CVGI.US,D,20220819,000000,7.21,7.36,7.12,7.35,166945,0
+CVGI.US,D,20220822,000000,7.19,7.28,6.9901,7.1,73598,0
+CVGI.US,D,20220823,000000,7.06,7.165,6.98,7,37160,0
+CVGI.US,D,20220824,000000,7.07,7.175,6.99,7.14,81197,0
+CVGI.US,D,20220825,000000,7.16,7.28,7.11,7.15,83263,0
+CVGI.US,D,20220826,000000,7.23,7.23,6.84,6.87,132043,0
+CVGI.US,D,20220829,000000,6.81,6.81,6.62,6.65,100171,0
+CVGI.US,D,20220830,000000,6.72,6.72,6.55,6.65,70396,0
+CVGI.US,D,20220831,000000,6.64,6.7,6.47,6.53,91188,0
+CVGI.US,D,20220901,000000,6.43,6.43,6.04,6.17,125128,0
+CVGI.US,D,20220902,000000,6.23,6.32,6.15,6.17,71114,0
+CVGI.US,D,20220906,000000,6.15,6.26,5.99,6.06,78951,0
+CVGI.US,D,20220907,000000,6,6.15,5.92,6.08,56164,0
+CVGI.US,D,20220908,000000,6.02,6.0501,5.93,6.02,120773,0
+CVGI.US,D,20220909,000000,6.02,6.2,6.02,6.19,83273,0
+CVGI.US,D,20220912,000000,6.24,6.24,6.025,6.06,98785,0
+CVGI.US,D,20220913,000000,5.95,6.03,5.71,5.8,309578,0
+CVGI.US,D,20220914,000000,5.8,5.905,5.78,5.89,120989,0
+CVGI.US,D,20220915,000000,5.85,6.015,5.8,5.86,159666,0
+CVGI.US,D,20220916,000000,5.76,5.87,5.68,5.68,118539,0
+CVGI.US,D,20220919,000000,5.65,5.71,5.52,5.59,86268,0
+CVGI.US,D,20220920,000000,5.55,5.55,5.42,5.43,63828,0
+CVGI.US,D,20220921,000000,5.61,5.61,5.33,5.37,85896,0
+CVGI.US,D,20220922,000000,5.33,5.5,5.21,5.25,136750,0
+CVGI.US,D,20220923,000000,5.1,5.11,4.88,4.89,176389,0
+CVGI.US,D,20220926,000000,4.89,4.98,4.68,4.71,213134,0
+CVGI.US,D,20220927,000000,4.79,4.83,4.46,4.49,119378,0
+CVGI.US,D,20220928,000000,4.53,4.555,4.4,4.49,95470,0
+CVGI.US,D,20220929,000000,4.48,4.51,4.27,4.41,136206,0
+CVGI.US,D,20220930,000000,4.45,4.57,4.36,4.5,216314,0
+CVGI.US,D,20221003,000000,4.54,4.61,4.46,4.5,106105,0
+CVGI.US,D,20221004,000000,4.5,4.74,4.5,4.71,139436,0
+CVGI.US,D,20221005,000000,4.61,4.678,4.55,4.63,78905,0
+CVGI.US,D,20221006,000000,4.63,4.63,4.46,4.5,37912,0
+CVGI.US,D,20221007,000000,4.41,4.5,4.41,4.48,207448,0
+CVGI.US,D,20221010,000000,4.51,4.57,4.305,4.37,67495,0
+CVGI.US,D,20221011,000000,4.34,4.3593,4.15,4.19,102227,0
+CVGI.US,D,20221012,000000,4.17,4.27,4.15,4.21,144682,0
+CVGI.US,D,20221013,000000,4.15,4.3,4.09,4.1,282936,0
+CVGI.US,D,20221014,000000,4.1,4.21,4.03,4.05,184322,0
+CVGI.US,D,20221017,000000,4.17,4.25,4.07,4.15,213443,0
+CVGI.US,D,20221018,000000,4.19,4.31,4.18,4.2,230944,0
+CVGI.US,D,20221019,000000,4.19,4.24,4.06,4.15,111107,0
+CVGI.US,D,20221020,000000,4.14,4.25,4.04,4.08,85959,0
+CVGI.US,D,20221021,000000,4.06,4.16,4.05,4.14,133002,0
+CVGI.US,D,20221024,000000,4.19,4.3,4.13,4.25,252970,0
+CVGI.US,D,20221025,000000,4.23,4.54,4.23,4.48,135475,0
+CVGI.US,D,20221026,000000,4.5,4.66,4.444,4.61,119913,0
+CVGI.US,D,20221027,000000,4.669,4.77,4.59,4.63,62148,0
+CVGI.US,D,20221028,000000,4.63,4.91,4.63,4.87,128481,0
+CVGI.US,D,20221031,000000,4.81,5.07,4.81,5.04,163081,0
+CVGI.US,D,20221101,000000,5.15,5.27,4.89,4.92,106930,0
+CVGI.US,D,20221102,000000,4.9,5.09,4.86,4.86,75998,0
+CVGI.US,D,20221103,000000,4.75,5.16,4.68,5.14,131872,0
+CVGI.US,D,20221104,000000,5.19,5.59,5.09,5.56,101455,0
+CVGI.US,D,20221107,000000,5.61,6.01,5.59,5.96,160317,0
+CVGI.US,D,20221108,000000,5.95,6.16,5.92,6.1,107590,0
+CVGI.US,D,20221109,000000,6.09,6.215,5.945,6.16,140911,0
+CVGI.US,D,20221110,000000,6.35,6.52,6.295,6.52,144505,0
+CVGI.US,D,20221111,000000,6.6,6.91,6.56,6.91,129088,0
+CVGI.US,D,20221114,000000,6.89,6.9883,6.75,6.75,119699,0
+CVGI.US,D,20221115,000000,6.94,7.05,6.64,6.69,122301,0
+CVGI.US,D,20221116,000000,6.67,6.68,6.1309,6.53,62270,0
+CVGI.US,D,20221117,000000,6.38,6.49,6.31,6.43,58738,0
+CVGI.US,D,20221118,000000,6.55,6.68,6.34,6.4,53614,0
+CVGI.US,D,20221121,000000,6.36,6.49,6.22,6.38,69300,0
+CVGI.US,D,20221122,000000,6.43,6.64,6.34,6.6,91609,0
+CVGI.US,D,20221123,000000,6.64,6.68,6.45,6.56,46116,0
+CVGI.US,D,20221125,000000,6.5,6.52,6.44,6.47,16680,0
+CVGI.US,D,20221128,000000,6.37,6.65,6.35,6.41,64452,0
+CVGI.US,D,20221129,000000,6.41,6.63,6.37,6.54,117993,0
+CVGI.US,D,20221130,000000,6.57,6.94,6.465,6.9,69835,0
+CVGI.US,D,20221201,000000,7.11,7.5201,7.07,7.16,149832,0
+CVGI.US,D,20221202,000000,7.04,7.415,6.85,7.32,93297,0
+CVGI.US,D,20221205,000000,7.23,7.295,6.79,6.9,73418,0
+CVGI.US,D,20221206,000000,6.96,6.99,6.65,6.83,51485,0
+CVGI.US,D,20221207,000000,6.77,7.1,6.4376,6.97,95617,0
+CVGI.US,D,20221208,000000,7.09,7.195,6.861,7.02,64471,0
+CVGI.US,D,20221209,000000,7.04,7.04,6.6,6.77,93385,0
+CVGI.US,D,20221212,000000,6.81,6.92,6.6575,6.88,42165,0
+CVGI.US,D,20221213,000000,7.02,7.2,6.9,7.01,72168,0
+CVGI.US,D,20221214,000000,6.95,7.35,6.825,7.13,71343,0
+CVGI.US,D,20221215,000000,7.06,7.06,6.611,6.73,85378,0
+CVGI.US,D,20221216,000000,6.6,6.77,6.51,6.73,56346,0
+CVGI.US,D,20221219,000000,6.7,6.71,6.43,6.47,56285,0
+CVGI.US,D,20221220,000000,6.48,6.9999,6.46,6.66,101044,0
+CVGI.US,D,20221221,000000,6.77,6.89,6.73,6.81,48700,0
+CVGI.US,D,20221222,000000,6.72,6.72,6.32,6.53,60180,0
+CVGI.US,D,20221223,000000,6.54,6.7,6.35,6.63,51617,0
+CVGI.US,D,20221227,000000,6.69,6.89,6.67,6.82,43853,0
+CVGI.US,D,20221228,000000,6.84,6.9,6.75,6.76,61002,0
+CVGI.US,D,20221229,000000,6.85,7.07,6.85,6.87,77265,0
+CVGI.US,D,20221230,000000,6.81,6.8841,6.72,6.81,20356,0
+CVGI.US,D,20230103,000000,6.81,7.07,6.74,6.87,61307,0
+CVGI.US,D,20230104,000000,6.84,7.17,6.84,7.09,66827,0
+CVGI.US,D,20230105,000000,7,7.05,6.8495,6.94,48136,0
+CVGI.US,D,20230106,000000,7.04,7.2373,7,7.06,148731,0
+CVGI.US,D,20230109,000000,7.13,7.19,7,7.1,148620,0
+CVGI.US,D,20230110,000000,6.95,7.4,6.95,7.27,232049,0
+CVGI.US,D,20230111,000000,7.23,7.53,7.23,7.44,146578,0
+CVGI.US,D,20230112,000000,7.45,7.5,7.3,7.38,75097,0
+CVGI.US,D,20230113,000000,7.29,7.52,7.29,7.4,96014,0
+CVGI.US,D,20230117,000000,7.42,7.52,7.17,7.2,39255,0
+CVGI.US,D,20230118,000000,7.29,7.44,7.11,7.14,97595,0
+CVGI.US,D,20230119,000000,7.0059,7.1,6.73,7.03,113728,0
+CVGI.US,D,20230120,000000,7.09,7.41,7.09,7.22,76394,0
+CVGI.US,D,20230123,000000,7.23,7.455,7.23,7.37,105103,0
+CVGI.US,D,20230124,000000,7.36,7.415,7.23,7.33,57691,0
+CVGI.US,D,20230125,000000,7.27,7.3401,7.13,7.3,127432,0
+CVGI.US,D,20230126,000000,7.32,7.44,7.09,7.44,73830,0
+CVGI.US,D,20230127,000000,7.44,7.625,7.4315,7.5,78325,0
+CVGI.US,D,20230130,000000,7.43,7.57,7.37,7.49,196286,0
+CVGI.US,D,20230131,000000,7.56,8.42,7.56,8.38,364795,0
+CVGI.US,D,20230201,000000,8.49,8.7,8.41,8.58,236318,0
+CVGI.US,D,20230202,000000,8.71,9.015,8.5,8.73,358234,0
+CVGI.US,D,20230203,000000,8.62,8.84,8.43,8.49,162781,0
+CVGI.US,D,20230206,000000,8.49,8.49,8.18,8.3,123466,0
+CVGI.US,D,20230207,000000,8.28,8.5613,8.18,8.26,181938,0
+CVGI.US,D,20230208,000000,8.27,8.37,8.21,8.27,84395,0
+CVGI.US,D,20230209,000000,8.41,8.51,8.27,8.29,184157,0
+CVGI.US,D,20230210,000000,8.23,8.51,8.105,8.23,76772,0
+CVGI.US,D,20230213,000000,8.17,8.31,8.13,8.3,50733,0
+CVGI.US,D,20230214,000000,8.22,8.38,8.13,8.29,63268,0
+CVGI.US,D,20230215,000000,8.19,8.29,8.12,8.18,90709,0
+CVGI.US,D,20230216,000000,8.07,8.38,7.94,8.24,192505,0
+CVGI.US,D,20230217,000000,8.2,8.33,8.1,8.21,134560,0
+CVGI.US,D,20230221,000000,8.07,8.21,7.99,8.11,91245,0
+CVGI.US,D,20230222,000000,8.18,8.23,7.98,8.05,109305,0
+CVGI.US,D,20230223,000000,8.03,8.11,7.98,8.02,101719,0
+CVGI.US,D,20230224,000000,7.88,8.045,7.83,7.92,115243,0
+CVGI.US,D,20230227,000000,8.01,8.03,7.95,7.99,68689,0
+CVGI.US,D,20230228,000000,7.99,8.065,7.89,7.9,76403,0
+CVGI.US,D,20230301,000000,7.87,8.16,7.87,8.11,95350,0
+CVGI.US,D,20230302,000000,8.01,8.28,7.77,8.21,107406,0
+CVGI.US,D,20230303,000000,8.26,8.55,8.18,8.45,175741,0
+CVGI.US,D,20230306,000000,8.44,8.64,8.31,8.41,171096,0
+CVGI.US,D,20230307,000000,7.99,8.5,7.27,7.38,334035,0
+CVGI.US,D,20230308,000000,7.35,7.66,7.2,7.62,247966,0
+CVGI.US,D,20230309,000000,7.6,8.09,7.5,7.9,332567,0
+CVGI.US,D,20230310,000000,7.89,7.89,7.48,7.55,143228,0
+CVGI.US,D,20230313,000000,7.42,7.42,6.97,7.13,248199,0
+CVGI.US,D,20230314,000000,6.92,7.34,6.92,7.21,139606,0
+CVGI.US,D,20230315,000000,6.99,7.19,6.8,6.84,247303,0
+CVGI.US,D,20230316,000000,6.84,7.02,6.7627,6.94,231604,0
+CVGI.US,D,20230317,000000,6.83,7.13,6.6,6.61,218648,0
+CVGI.US,D,20230320,000000,6.66,6.96,6.49,6.62,136519,0
+CVGI.US,D,20230321,000000,6.74,7,6.69,6.86,451056,0
+CVGI.US,D,20230322,000000,6.91,7.07,6.605,6.9,169404,0
+CVGI.US,D,20230323,000000,6.88,7.09,6.63,6.69,234716,0
+CVGI.US,D,20230324,000000,6.63,6.79,6.51,6.71,213353,0
+CVGI.US,D,20230327,000000,6.8,6.91,6.67,6.84,90438,0
+CVGI.US,D,20230328,000000,6.83,7.03,6.83,6.98,120514,0
+CVGI.US,D,20230329,000000,7.1,7.19,7.025,7.17,134083,0
+CVGI.US,D,20230330,000000,7.28,7.28,7.095,7.15,55264,0
+CVGI.US,D,20230331,000000,7.16,7.38,7.15,7.3,103368,0
+CVGI.US,D,20230403,000000,7.36,7.48,7.26,7.46,160449,0
+CVGI.US,D,20230404,000000,7.46,7.46,6.98,7.02,112551,0
+CVGI.US,D,20230405,000000,7.1,7.12,6.82,6.87,124412,0
+CVGI.US,D,20230406,000000,6.85,6.93,6.75,6.85,107489,0
+CVGI.US,D,20230410,000000,6.81,7.15,6.81,7.1,171383,0
+CVGI.US,D,20230411,000000,7.12,7.3,7.09,7.28,105955,0
+CVGI.US,D,20230412,000000,7.25,7.32,6.8953,7.3,78479,0
+CVGI.US,D,20230413,000000,7.3,7.4,6.9878,7.34,65615,0
+CVGI.US,D,20230414,000000,7.28,7.37,7.28,7.3,63548,0
+CVGI.US,D,20230417,000000,7.31,7.37,7.22,7.31,96144,0
+CVGI.US,D,20230418,000000,7.33,7.45,7.315,7.41,54053,0
+CVGI.US,D,20230419,000000,7.35,7.35,7.23,7.27,48928,0
+CVGI.US,D,20230420,000000,7.19,7.3,7.1,7.27,41600,0
+CVGI.US,D,20230421,000000,7.29,7.305,7.19,7.25,64538,0
+CVGI.US,D,20230424,000000,7.27,7.39,7.19,7.26,144221,0
+CVGI.US,D,20230425,000000,7.17,7.24,6.915,6.93,141931,0
+CVGI.US,D,20230426,000000,6.86,6.99,6.785,6.94,84630,0
+CVGI.US,D,20230427,000000,7.06,7.24,6.96,7.09,113319,0
+CVGI.US,D,20230428,000000,7.12,7.36,7.12,7.33,169735,0
+CVGI.US,D,20230501,000000,7.33,7.45,7.305,7.39,145334,0
+CVGI.US,D,20230502,000000,7.39,7.44,7.05,7.24,105564,0
+CVGI.US,D,20230503,000000,7.82,8.88,7.82,8.76,706486,0
+CVGI.US,D,20230504,000000,8.94,9.17,8.55,9.16,688145,0
+CVGI.US,D,20230505,000000,9.17,10.15,9.13,10.1,622778,0
+CVGI.US,D,20230508,000000,10.29,10.29,9.76,10.01,747702,0
+CVGI.US,D,20230509,000000,9.87,9.8825,8.37,9.2,753874,0
+CVGI.US,D,20230510,000000,9.48,9.64,9.01,9.31,454754,0
+CVGI.US,D,20230511,000000,9.3,9.8,9.2,9.8,357765,0
+CVGI.US,D,20230512,000000,9.85,10.03,9.79,9.95,295743,0
+CVGI.US,D,20230515,000000,9.92,10.1,9.92,10.06,378550,0
+CVGI.US,D,20230516,000000,10.05,10.14,9.79,9.85,251114,0
+CVGI.US,D,20230517,000000,9.89,10.02,9.62,10,340226,0
+CVGI.US,D,20230518,000000,10,10.13,9.87,10,373907,0
+CVGI.US,D,20230519,000000,10.18,10.33,9.87,10.1,473269,0
+CVGI.US,D,20230522,000000,10.2,10.769,10.185,10.5,508372,0
+CVGI.US,D,20230523,000000,10.48,10.775,10.442,10.54,396307,0
+CVGI.US,D,20230524,000000,10.43,10.435,10.03,10.37,283216,0
+CVGI.US,D,20230525,000000,10.32,10.44,10,10.39,361984,0
+CVGI.US,D,20230526,000000,10.39,10.55,10.11,10.35,475547,0
+CVGI.US,D,20230530,000000,10.75,10.83,10.04,10.1,274520,0
+CVGI.US,D,20230531,000000,9.99,9.9925,9.57,9.81,316005,0
+CVGI.US,D,20230601,000000,9.8,9.95,9.47,9.79,277761,0
+CVGI.US,D,20230602,000000,9.9,10.12,9.5728,9.94,290769,0
+CVGI.US,D,20230605,000000,9.9,9.97,9.57,9.87,262314,0
+CVGI.US,D,20230606,000000,9.86,10.05,9.75,9.96,348876,0
+CVGI.US,D,20230607,000000,9.96,10.06,9.79,9.8,316003,0
+CVGI.US,D,20230608,000000,9.8,10.29,9.7846,10.25,494238,0
+CVGI.US,D,20230609,000000,10.31,10.3444,10,10.03,398760,0
+CVGI.US,D,20230612,000000,10.01,10.18,9.9159,10.03,330964,0
+CVGI.US,D,20230613,000000,10.03,10.225,9.952,10.07,419430,0
+CVGI.US,D,20230614,000000,10.04,10.22,9.9,9.93,259665,0
+CVGI.US,D,20230615,000000,9.85,10.1,9.75,10.03,237339,0
+CVGI.US,D,20230616,000000,10.03,10.11,9.6625,9.77,337410,0
+CVGI.US,D,20230620,000000,9.66,10,9.61,9.84,299453,0
+CVGI.US,D,20230621,000000,9.82,10.195,9.72,10.18,422316,0
+CVGI.US,D,20230622,000000,10.17,10.3499,10.12,10.17,320166,0
+CVGI.US,D,20230623,000000,10.02,10.145,9.73,9.77,4520243,0
+CVGI.US,D,20230626,000000,9.82,10.43,9.61,10.34,571323,0
+CVGI.US,D,20230627,000000,10.3,10.87,10.3,10.55,512959,0
+CVGI.US,D,20230628,000000,10.55,10.7,10.31,10.66,398658,0
+CVGI.US,D,20230629,000000,10.7,10.99,10.65,10.91,343416,0
+CVGI.US,D,20230630,000000,10.99,11.45,10.98,11.1,706143,0
+CVGI.US,D,20230703,000000,11.1,11.27,10.94,11.18,264919,0
+CVGI.US,D,20230705,000000,11.15,11.15,10.37,10.63,400841,0
+CVGI.US,D,20230706,000000,10.53,10.56,10.22,10.24,275218,0
+CVGI.US,D,20230707,000000,10.3,10.69,10.3,10.44,353178,0
+CVGI.US,D,20230710,000000,10.44,10.78,10.44,10.53,196963,0
+CVGI.US,D,20230711,000000,10.55,10.72,10.47,10.58,244326,0
+CVGI.US,D,20230712,000000,10.78,11.06,10.69,10.86,240773,0
+CVGI.US,D,20230713,000000,10.88,10.91,10.59,10.63,192343,0
+CVGI.US,D,20230714,000000,10.62,10.65,10.34,10.61,210471,0
+CVGI.US,D,20230717,000000,10.55,10.96,10.36,10.86,266425,0
+CVGI.US,D,20230718,000000,10.84,10.96,10.64,10.8,228867,0
+CVGI.US,D,20230719,000000,10.8,10.8,10.5225,10.6,207748,0
+CVGI.US,D,20230720,000000,10.58,10.72,10.5,10.57,206557,0
+CVGI.US,D,20230721,000000,10.64,10.64,10.395,10.43,164290,0
+CVGI.US,D,20230724,000000,10.46,10.57,10.41,10.47,207539,0
+CVGI.US,D,20230725,000000,10.43,10.49,10.1,10.41,344070,0
+CVGI.US,D,20230726,000000,10.41,10.6,10.41,10.5,111664,0
+CVGI.US,D,20230727,000000,10.51,10.51,10.215,10.28,118990,0
+CVGI.US,D,20230728,000000,10.35,10.53,10.32,10.5,165408,0
+CVGI.US,D,20230731,000000,10.5,10.63,10.45,10.5,179256,0
+CVGI.US,D,20230801,000000,10.5,10.69,10.1208,10.66,269954,0
+CVGI.US,D,20230802,000000,11.05,11.9599,11.025,11.43,786669,0
+CVGI.US,D,20230803,000000,11.31,11.349,10.26,10.27,363567,0
+CVGI.US,D,20230804,000000,10.27,10.31,9.9614,10.21,191990,0
+CVGI.US,D,20230807,000000,10.18,10.18,9.77,9.98,214260,0
+CVGI.US,D,20230808,000000,9.91,10.08,9.785,10.01,150764,0
+CVGI.US,D,20230809,000000,10.15,10.545,10.0794,10.48,245981,0
+CVGI.US,D,20230810,000000,10.59,10.74,10.31,10.44,373359,0
+CVGI.US,D,20230811,000000,10.38,10.38,10.21,10.25,176033,0
+CVGI.US,D,20230814,000000,10.19,10.19,9.81,9.85,174845,0
+CVGI.US,D,20230815,000000,9.82,9.8223,9.4,9.49,231689,0
+CVGI.US,D,20230816,000000,9.45,9.62,9.18,9.195,220679,0
+CVGI.US,D,20230817,000000,9.27,9.36,9.1501,9.33,219983,0
+CVGI.US,D,20230818,000000,9.24,9.48,9.15,9.26,347287,0
+CVGI.US,D,20230821,000000,9.27,9.2775,8.99,9.05,297164,0
+CVGI.US,D,20230822,000000,9.1,9.12,8.94,8.99,191189,0
+CVGI.US,D,20230823,000000,8.99,9.15,8.85,8.87,169312,0
+CVGI.US,D,20230824,000000,8.81,8.83,8.49,8.73,233815,0
+CVGI.US,D,20230825,000000,8.79,8.955,8.7,8.72,108921,0
+CVGI.US,D,20230828,000000,8.78,9.11,8.76,8.81,251042,0
+CVGI.US,D,20230829,000000,8.8,8.97,8.74,8.89,123396,0
+CVGI.US,D,20230830,000000,8.89,8.99,8.74,8.9,198412,0
+CVGI.US,D,20230831,000000,8.96,9.285,8.96,9.21,174211,0
+CVGI.US,D,20230901,000000,9.29,9.37,9.13,9.14,142781,0
+CVGI.US,D,20230905,000000,9.15,9.16,8.69,8.82,167252,0
+CVGI.US,D,20230906,000000,8.88,9,8.63,8.65,121225,0
+CVGI.US,D,20230907,000000,8.61,8.61,8.33,8.33,185787,0
+CVGI.US,D,20230908,000000,8.28,8.32,8.1275,8.2,121136,0
+CVGI.US,D,20230911,000000,8.3,8.335,8.135,8.17,138248,0
+CVGI.US,D,20230912,000000,8.18,8.28,8.01,8.13,140274,0
+CVGI.US,D,20230913,000000,8.17,8.17,7.86,7.93,153323,0
+CVGI.US,D,20230914,000000,8.05,8.21,7.93,7.96,138245,0
+CVGI.US,D,20230915,000000,7.95,7.95,7.78,7.79,237280,0
+CVGI.US,D,20230918,000000,7.81,7.83,7.6,7.62,107553,0
+CVGI.US,D,20230919,000000,7.69,8.03,7.69,7.91,287512,0
+CVGI.US,D,20230920,000000,7.95,8.18,7.92,7.94,109915,0
+CVGI.US,D,20230921,000000,7.86,7.91,7.75,7.87,105481,0
+CVGI.US,D,20230922,000000,7.89,7.975,7.8,7.83,116119,0
+CVGI.US,D,20230925,000000,7.82,7.856,7.6,7.81,165654,0
+CVGI.US,D,20230926,000000,7.8,7.92,7.66,7.66,94861,0
+CVGI.US,D,20230927,000000,7.71,7.84,7.65,7.79,120141,0
+CVGI.US,D,20230928,000000,7.8,8.03,7.7,7.82,180601,0
+CVGI.US,D,20230929,000000,7.89,7.89,7.595,7.76,431868,0
+CVGI.US,D,20231002,000000,7.77,7.855,7.55,7.61,137216,0
+CVGI.US,D,20231003,000000,7.52,7.59,7.39,7.55,218939,0
+CVGI.US,D,20231004,000000,7.54,7.59,7.31,7.54,225323,0
+CVGI.US,D,20231005,000000,7.52,7.65,7.45,7.61,150451,0
+CVGI.US,D,20231006,000000,7.56,7.77,7.49,7.72,111193,0
+CVGI.US,D,20231009,000000,7.64,7.8,7.4909,7.75,121921,0
+CVGI.US,D,20231010,000000,7.77,7.91,7.64,7.65,185504,0
+CVGI.US,D,20231011,000000,7.66,7.76,7.63,7.65,80138,0
+CVGI.US,D,20231012,000000,7.65,7.7251,7.39,7.49,138438,0
+CVGI.US,D,20231013,000000,7.55,7.55,7.2,7.2,82109,0
+CVGI.US,D,20231016,000000,7.31,7.49,7.31,7.37,127144,0
+CVGI.US,D,20231017,000000,7.35,7.56,7.35,7.45,188156,0
+CVGI.US,D,20231018,000000,7.36,7.375,7.05,7.07,100079,0
+CVGI.US,D,20231019,000000,7.06,7.2994,6.93,6.97,109857,0
+CVGI.US,D,20231020,000000,7,7.07,6.89,6.9,123965,0
+CVGI.US,D,20231023,000000,6.9,7.05,6.9,6.94,114186,0
+CVGI.US,D,20231024,000000,7,7.18,6.92,7.1,167836,0
+CVGI.US,D,20231025,000000,7.07,7.075,6.9178,7.04,122211,0
+CVGI.US,D,20231026,000000,7.07,7.07,6.93,7.03,100276,0
+CVGI.US,D,20231027,000000,7.03,7.032,6.74,6.86,155578,0
+CVGI.US,D,20231030,000000,6.98,7.135,6.9,7.11,170242,0
+CVGI.US,D,20231031,000000,7.14,7.18,6.8625,6.97,148331,0
+CVGI.US,D,20231101,000000,7.03,7.03,6.77,6.93,149830,0
+CVGI.US,D,20231102,000000,7,7.0522,6.165,6.21,384054,0
+CVGI.US,D,20231103,000000,6.37,6.436,6.02,6.16,299914,0
+CVGI.US,D,20231106,000000,6.08,6.08,5.76,5.89,316678,0
+CVGI.US,D,20231107,000000,5.91,6,5.67,5.77,194518,0
+CVGI.US,D,20231108,000000,5.75,5.75,5.48,5.62,213773,0
+CVGI.US,D,20231109,000000,5.69,5.73,5.555,5.66,253197,0
+CVGI.US,D,20231110,000000,5.66,5.87,5.59,5.77,123869,0
+CVGI.US,D,20231113,000000,5.71,5.7493,5.51,5.58,177696,0
+CVGI.US,D,20231114,000000,5.77,5.99,5.77,5.95,255152,0
+CVGI.US,D,20231115,000000,6,6.39,6,6.33,342049,0
+CVGI.US,D,20231116,000000,6.32,6.35,6.1209,6.35,227129,0
+CVGI.US,D,20231117,000000,6.41,6.41,6.275,6.35,197409,0
+CVGI.US,D,20231120,000000,6.35,6.525,6.29,6.5,177486,0
+CVGI.US,D,20231121,000000,6.47,6.559,6.36,6.41,197852,0
+CVGI.US,D,20231122,000000,6.39,6.52,6.32,6.33,134170,0
+CVGI.US,D,20231124,000000,6.37,6.4148,6.3,6.36,51857,0
+CVGI.US,D,20231127,000000,6.35,6.47,6.32,6.45,120819,0
+CVGI.US,D,20231128,000000,6.45,6.53,6.36,6.43,123669,0
+CVGI.US,D,20231129,000000,6.44,6.64,6.4,6.54,183857,0
+CVGI.US,D,20231130,000000,6.54,6.54,6.425,6.52,101586,0
+CVGI.US,D,20231201,000000,6.53,6.95,6.371,6.91,274150,0
+CVGI.US,D,20231204,000000,6.89,6.9776,6.73,6.795,160728,0
+CVGI.US,D,20231205,000000,6.76,6.8677,6.65,6.75,194833,0
+CVGI.US,D,20231206,000000,6.8,6.9,6.562,6.7,217188,0
+CVGI.US,D,20231207,000000,6.69,6.76,6.665,6.75,89011,0
+CVGI.US,D,20231208,000000,6.77,6.85,6.69,6.71,144929,0
+CVGI.US,D,20231211,000000,6.71,6.73,6.53,6.56,196976,0
+CVGI.US,D,20231212,000000,6.53,6.665,6.305,6.4,193292,0
+CVGI.US,D,20231213,000000,6.41,6.58,6.19,6.57,242784,0
+CVGI.US,D,20231214,000000,6.72,7.01,6.65,7.01,346270,0
+CVGI.US,D,20231215,000000,7.11,7.11,6.8,6.81,386091,0
+CVGI.US,D,20231218,000000,6.79,6.91,6.73,6.8,171700,0
+CVGI.US,D,20231219,000000,6.89,7.065,6.84,6.85,409816,0
+CVGI.US,D,20231220,000000,6.87,7.27,6.86,7.1,181074,0
+CVGI.US,D,20231221,000000,7.16,7.34,7.12,7.18,158394,0
+CVGI.US,D,20231222,000000,7.23,7.3038,7.09,7.12,185659,0
+CVGI.US,D,20231226,000000,7.16,7.28,7.16,7.21,109409,0
+CVGI.US,D,20231227,000000,7.25,7.2887,7.09,7.12,132684,0
+CVGI.US,D,20231228,000000,7.12,7.21,7.09,7.14,146213,0
+CVGI.US,D,20231229,000000,7.13,7.14,7,7.01,136110,0
+CVGI.US,D,20240102,000000,6.95,7.02,6.8,6.88,121885,0
+CVGI.US,D,20240103,000000,6.85,6.945,6.7,6.77,186195,0
+CVGI.US,D,20240104,000000,6.78,6.78,6.575,6.68,127747,0
+CVGI.US,D,20240105,000000,6.64,6.99,6.581,6.92,279977,0
+CVGI.US,D,20240108,000000,6.93,6.93,6.68,6.74,126466,0
+CVGI.US,D,20240109,000000,6.65,6.71,6.43,6.44,156184,0
+CVGI.US,D,20240110,000000,6.45,6.52,6.4,6.52,97191,0
+CVGI.US,D,20240111,000000,6.49,6.55,6.435,6.44,77848,0
+CVGI.US,D,20240112,000000,6.52,6.52,6.27,6.27,95462,0
+CVGI.US,D,20240116,000000,6.18,6.365,6.13,6.33,120176,0
+CVGI.US,D,20240117,000000,6.25,6.47,6.105,6.17,139594,0
+CVGI.US,D,20240118,000000,6.2,6.445,6.13,6.24,99443,0
+CVGI.US,D,20240119,000000,6.26,6.4,6.21,6.39,104533,0
+CVGI.US,D,20240122,000000,6.42,6.54,6.31,6.53,125801,0
+CVGI.US,D,20240123,000000,6.63,6.73,6.42,6.45,120331,0
+CVGI.US,D,20240124,000000,6.54,6.62,6.39,6.53,138771,0
+CVGI.US,D,20240125,000000,6.64,6.73,6.6,6.73,99366,0
+CVGI.US,D,20240126,000000,6.78,6.78,6.6,6.61,66098,0
+CVGI.US,D,20240129,000000,6.62,6.72,6.56,6.71,91626,0
+CVGI.US,D,20240130,000000,6.7,6.86,6.62,6.74,88161,0
+CVGI.US,D,20240131,000000,6.73,6.76,6.49,6.49,136646,0
+CVGI.US,D,20240201,000000,6.53,6.7,6.495,6.64,97500,0
+CVGI.US,D,20240202,000000,6.52,6.66,6.42,6.58,82489,0
+CVGI.US,D,20240205,000000,6.52,6.57,6.4274,6.48,93780,0
+CVGI.US,D,20240206,000000,6.46,6.6499,6.39,6.43,105894,0
+CVGI.US,D,20240207,000000,6.43,6.4699,6.27,6.29,91806,0
+CVGI.US,D,20240208,000000,6.31,6.405,6.265,6.39,60376,0
+CVGI.US,D,20240209,000000,6.43,6.46,6.26,6.42,88719,0
+CVGI.US,D,20240212,000000,6.45,6.755,6.39,6.69,139627,0
+CVGI.US,D,20240213,000000,6.52,6.59,6.22,6.23,128643,0
+CVGI.US,D,20240214,000000,6.31,6.45,6.27,6.44,77631,0
+CVGI.US,D,20240215,000000,6.44,6.78,6.43,6.77,110798,0
+CVGI.US,D,20240216,000000,6.73,6.81,6.59,6.74,162352,0
+CVGI.US,D,20240220,000000,6.64,6.97,6.595,6.67,151425,0
+CVGI.US,D,20240221,000000,6.67,6.78,6.595,6.77,90254,0
+CVGI.US,D,20240222,000000,6.75,6.75,6.44,6.47,93624,0
+CVGI.US,D,20240223,000000,6.47,6.59,6.36,6.56,69909,0
+CVGI.US,D,20240226,000000,6.53,6.73,6.52,6.67,81293,0
+CVGI.US,D,20240227,000000,6.74,6.7701,6.69,6.71,79096,0
+CVGI.US,D,20240228,000000,6.7,6.7,6.42,6.43,77235,0
+CVGI.US,D,20240229,000000,6.53,6.61,6.45,6.54,66348,0
+CVGI.US,D,20240301,000000,6.59,6.76,6.47,6.7,111240,0
+CVGI.US,D,20240304,000000,6.7,6.78,6.49,6.66,101656,0
+CVGI.US,D,20240305,000000,6.33,6.33,5.6,6.15,354006,0
+CVGI.US,D,20240306,000000,6.2,6.54,6.15,6.38,332880,0
+CVGI.US,D,20240307,000000,6.43,6.44,6.14,6.2,226820,0
+CVGI.US,D,20240308,000000,6.27,6.34,6.17,6.2,134649,0
+CVGI.US,D,20240311,000000,6.12,6.28,6.08,6.1,134757,0
+CVGI.US,D,20240312,000000,6.12,6.135,6,6.1,151419,0
+CVGI.US,D,20240313,000000,6.1,6.17,6.09,6.17,86248,0
+CVGI.US,D,20240314,000000,6.1,6.12,5.94,6.06,267165,0
+CVGI.US,D,20240315,000000,6.07,6.24,6.06,6.16,302650,0
+CVGI.US,D,20240318,000000,6.16,6.32,6.125,6.14,112200,0
+CVGI.US,D,20240319,000000,6.12,6.31,6.08,6.27,108381,0
+CVGI.US,D,20240320,000000,6.23,6.35,6.14,6.27,121162,0
+CVGI.US,D,20240321,000000,6.27,6.4,6.27,6.33,139850,0
+CVGI.US,D,20240322,000000,6.35,6.47,6.29,6.32,100230,0
+CVGI.US,D,20240325,000000,6.36,6.4699,6.24,6.32,104760,0
+CVGI.US,D,20240326,000000,6.37,6.385,6.28,6.28,93309,0
+CVGI.US,D,20240327,000000,6.34,6.43,6.27,6.42,48457,0
+CVGI.US,D,20240328,000000,6.43,6.49,6.38,6.43,87856,0
+CVGI.US,D,20240401,000000,6.48,6.595,6.45,6.51,103364,0
+CVGI.US,D,20240402,000000,6.49,6.5,6.36,6.44,89361,0
+CVGI.US,D,20240403,000000,6.44,6.54,6.43,6.45,125855,0
+CVGI.US,D,20240404,000000,6.49,6.635,6.34,6.36,96489,0
+CVGI.US,D,20240405,000000,6.36,6.4,6.285,6.35,73723,0
+CVGI.US,D,20240408,000000,6.37,6.48,6.37,6.4,57382,0
+CVGI.US,D,20240409,000000,6.41,6.55,6.4,6.5,73583,0
+CVGI.US,D,20240410,000000,6.33,6.45,6.07,6.15,206259,0
+CVGI.US,D,20240411,000000,6.14,6.4,6.14,6.32,76068,0
+CVGI.US,D,20240412,000000,6.33,6.43,6.25,6.29,77297,0
+CVGI.US,D,20240415,000000,6.3,6.42,6.25,6.34,73590,0
+CVGI.US,D,20240416,000000,6.33,6.42,6.22,6.34,87418,0
+CVGI.US,D,20240417,000000,6.36,6.42,6.25,6.25,50831,0
+CVGI.US,D,20240418,000000,6.28,6.34,6.18,6.195,91651,0
+CVGI.US,D,20240419,000000,6.16,6.33,6.16,6.33,90418,0
+CVGI.US,D,20240422,000000,6.35,6.44,6.29,6.35,117391,0
+CVGI.US,D,20240423,000000,6.35,6.43,6.25,6.26,70832,0
+CVGI.US,D,20240424,000000,6.28,6.3589,6.07,6.15,112018,0
+CVGI.US,D,20240425,000000,6.1,6.19,6.04,6.15,80432,0
+CVGI.US,D,20240426,000000,6.19,6.27,6.16,6.18,39469,0
+CVGI.US,D,20240429,000000,6.22,6.31,6.1,6.14,81801,0
+CVGI.US,D,20240430,000000,6.09,6.1,5.94,6.01,87883,0
+CVGI.US,D,20240501,000000,6.04,6.08,5.84,5.87,104794,0
+CVGI.US,D,20240502,000000,6.09,6.1,5.86,5.94,122830,0
+CVGI.US,D,20240503,000000,6.04,6.2,5.91,5.98,82696,0
+CVGI.US,D,20240506,000000,5.98,6.03,5.96,6.02,167651,0
+CVGI.US,D,20240507,000000,5.76,5.92,4.89,5.6,310010,0
+CVGI.US,D,20240508,000000,5.5,5.66,5.47,5.6,154594,0
+CVGI.US,D,20240509,000000,5.59,5.88,5.59,5.81,131825,0
+CVGI.US,D,20240510,000000,5.81,5.82,5.62,5.63,67441,0
+CVGI.US,D,20240513,000000,5.67,5.68,5.49,5.5,98745,0
+CVGI.US,D,20240514,000000,5.53,5.5683,5.29,5.3,157551,0
+CVGI.US,D,20240515,000000,5.38,5.381,5.202,5.29,111233,0
+CVGI.US,D,20240516,000000,5.31,5.3929,5.23,5.36,81903,0
+CVGI.US,D,20240517,000000,5.4,5.47,5.27,5.28,70877,0
+CVGI.US,D,20240520,000000,5.24,5.4,5.145,5.315,136292,0
+CVGI.US,D,20240521,000000,5.32,5.335,5.135,5.17,159099,0
+CVGI.US,D,20240522,000000,5.1603,5.23,4.93,5.14,316012,0
+CVGI.US,D,20240523,000000,5.1,5.15,4.97,5.15,321041,0
+CVGI.US,D,20240524,000000,5.14,5.26,4.89,5.06,157282,0
+CVGI.US,D,20240528,000000,5.09,5.22,5.03,5.05,197820,0
+CVGI.US,D,20240529,000000,5,5.05,4.89,4.9,127236,0
+CVGI.US,D,20240530,000000,4.94,5.22,4.91,5.2,163314,0
+CVGI.US,D,20240531,000000,5.22,5.48,5.22,5.41,121266,0
+CVGI.US,D,20240603,000000,5.41,5.49,5.3,5.32,194024,0
+CVGI.US,D,20240604,000000,5.31,5.31,5.21,5.29,98054,0
+CVGI.US,D,20240605,000000,5.33,5.46,5.27,5.43,113336,0
+CVGI.US,D,20240606,000000,5.39,5.47,5.36,5.44,110907,0
+CVGI.US,D,20240607,000000,5.41,5.45,5.34,5.36,101251,0
+CVGI.US,D,20240610,000000,5.37,5.45,5.29,5.42,86189,0
+CVGI.US,D,20240611,000000,5.42,5.42,5.325,5.35,97583,0
+CVGI.US,D,20240612,000000,5.48,5.63,5.44,5.55,197161,0
+CVGI.US,D,20240613,000000,5.55,5.55,5.28,5.28,92964,0
+CVGI.US,D,20240614,000000,5.28,5.295,5.07,5.12,123458,0
+CVGI.US,D,20240617,000000,5.08,5.23,5.08,5.21,90459,0
+CVGI.US,D,20240618,000000,5.14,5.36,5.14,5.16,106641,0
+CVGI.US,D,20240620,000000,5.18,5.28,5.13,5.19,86280,0
+CVGI.US,D,20240621,000000,5.2,5.242,4.92,4.93,169586,0
+CVGI.US,D,20240624,000000,4.9,5.02,4.9,4.94,121118,0
+CVGI.US,D,20240625,000000,4.95,4.95,4.85,4.9,89809,0
+CVGI.US,D,20240626,000000,4.89,5.06,4.8601,5.04,125285,0
+CVGI.US,D,20240627,000000,5.04,5.07,4.989,4.99,95173,0
+CVGI.US,D,20240628,000000,5.05,5.05,4.88,4.9,384171,0
+CVGI.US,D,20240701,000000,4.98,5.14,4.9,4.96,244052,0
+CVGI.US,D,20240702,000000,4.99,4.99,4.75,4.82,163402,0
+CVGI.US,D,20240703,000000,4.84,4.98,4.83,4.85,47575,0
+CVGI.US,D,20240705,000000,4.83,4.83,4.46,4.55,207667,0
+CVGI.US,D,20240708,000000,4.61,4.73,4.58,4.73,89929,0
+CVGI.US,D,20240709,000000,4.74,4.75,4.59,4.63,79465,0
+CVGI.US,D,20240710,000000,4.66,4.78,4.64,4.71,104136,0
+CVGI.US,D,20240711,000000,4.83,5.07,4.83,4.95,173665,0
+CVGI.US,D,20240712,000000,5.01,5.1,4.835,4.87,161753,0
+CVGI.US,D,20240715,000000,4.94,5.19,4.89,5.06,154921,0
+CVGI.US,D,20240716,000000,5.16,5.52,5.16,5.49,137819,0
+CVGI.US,D,20240717,000000,5.47,5.58,5.37,5.51,108381,0
+CVGI.US,D,20240718,000000,5.49,5.692,5.32,5.33,124824,0
+CVGI.US,D,20240719,000000,5.33,5.33,5.11,5.15,91995,0
+CVGI.US,D,20240722,000000,5.19,5.27,5.02,5.22,207763,0
+CVGI.US,D,20240723,000000,5,5.33,5,5.32,117097,0
+CVGI.US,D,20240724,000000,5.33,5.47,5.252,5.27,96014,0
+CVGI.US,D,20240725,000000,5.3,5.51,5.29,5.43,115398,0
+CVGI.US,D,20240726,000000,5.48,5.5399,5.29,5.37,72663,0
+CVGI.US,D,20240729,000000,5.59,5.59,5.29,5.35,73434,0
+CVGI.US,D,20240730,000000,5.36,5.53,5.28,5.48,74256,0
+CVGI.US,D,20240731,000000,5.5,5.62,5.27,5.45,83385,0
+CVGI.US,D,20240801,000000,5.43,5.54,5.095,5.1,133178,0
+CVGI.US,D,20240802,000000,4.95,5.01,4.71,4.83,127867,0
+CVGI.US,D,20240805,000000,4.7,4.82,4.51,4.73,203343,0
+CVGI.US,D,20240806,000000,4.67,4.79,3.76,3.98,308403,0
+CVGI.US,D,20240807,000000,3.98,4.1,3.35,3.49,434536,0
+CVGI.US,D,20240808,000000,3.45,3.59,3.22,3.38,344796,0
+CVGI.US,D,20240809,000000,3.37,3.5,3.31,3.44,232192,0
+CVGI.US,D,20240812,000000,3.43,3.43,3.15,3.2,233927,0
+CVGI.US,D,20240813,000000,3.16,3.23,3.03,3.17,314698,0
+CVGI.US,D,20240814,000000,3.17,3.2185,3.12,3.19,201373,0
+CVGI.US,D,20240815,000000,3.25,3.57,3.24,3.54,274133,0
+CVGI.US,D,20240816,000000,3.51,3.71,3.51,3.62,204476,0
+CVGI.US,D,20240819,000000,3.63,3.69,3.45,3.65,270081,0
+CVGI.US,D,20240820,000000,3.65,3.65,3.5,3.52,208994,0
+CVGI.US,D,20240821,000000,3.56,3.71,3.5262,3.69,136275,0
+CVGI.US,D,20240822,000000,3.71,3.76,3.52,3.6,114629,0
+CVGI.US,D,20240823,000000,3.64,3.81,3.57,3.69,141331,0
+CVGI.US,D,20240826,000000,3.7,3.76,3.63,3.73,178507,0
+CVGI.US,D,20240827,000000,3.69,3.69,3.55,3.61,127990,0
+CVGI.US,D,20240828,000000,3.62,3.62,3.55,3.56,149033,0
+CVGI.US,D,20240829,000000,3.6,3.65,3.5344,3.56,80975,0
+CVGI.US,D,20240830,000000,3.58,3.645,3.4,3.63,162642,0
+CVGI.US,D,20240903,000000,3.63,3.63,3.41,3.41,105394,0
+CVGI.US,D,20240904,000000,3.4,3.41,3.225,3.3,112283,0
+CVGI.US,D,20240905,000000,3.31,3.34,3.27,3.33,75555,0
+CVGI.US,D,20240906,000000,3.31,3.35,3.165,3.19,266455,0
+CVGI.US,D,20240909,000000,3.17,3.22,3.06,3.07,175142,0
+CVGI.US,D,20240910,000000,3.06,3.27,3.04,3.25,160363,0
+CVGI.US,D,20240911,000000,3.22,3.3,3.21,3.28,100620,0
+CVGI.US,D,20240912,000000,3.32,3.35,3.25,3.3,91248,0
+CVGI.US,D,20240913,000000,3.37,3.47,3.25,3.31,118680,0
+CVGI.US,D,20240916,000000,3.26,3.3518,3.18,3.28,302626,0
+CVGI.US,D,20240917,000000,3.32,3.35,3.18,3.2,176887,0
+CVGI.US,D,20240918,000000,3.2,3.3599,3.2,3.28,321609,0
+CVGI.US,D,20240919,000000,3.41,3.52,3.345,3.47,120802,0
+CVGI.US,D,20240920,000000,3.46,3.49,3.34,3.35,277029,0
+CVGI.US,D,20240923,000000,3.39,3.41,3.31,3.35,88537,0
+CVGI.US,D,20240924,000000,3.4,3.52,3.36,3.49,97390,0
+CVGI.US,D,20240925,000000,3.51,3.51,3.325,3.37,95685,0
+CVGI.US,D,20240926,000000,3.38,3.52,3.35,3.4,126591,0
+CVGI.US,D,20240927,000000,3.52,3.57,3.38,3.42,174696,0
+CVGI.US,D,20240930,000000,3.4,3.42,3.195,3.25,180993,0
+CVGI.US,D,20241001,000000,3.15,3.2956,3.07,3.07,232038,0
+CVGI.US,D,20241002,000000,3.02,3.18,3.02,3.17,120407,0
+CVGI.US,D,20241003,000000,3.13,3.17,3.07,3.12,85225,0
+CVGI.US,D,20241004,000000,3.15,3.185,3.1,3.17,77025,0
+CVGI.US,D,20241007,000000,3.13,3.14,3.04,3.12,166823,0
+CVGI.US,D,20241008,000000,3.08,3.12,2.92,3.02,307223,0
+CVGI.US,D,20241009,000000,3,3.095,2.99,3.04,192577,0
+CVGI.US,D,20241010,000000,3.01,3.06,2.96,3.01,234661,0
+CVGI.US,D,20241011,000000,3.04,3.27,3.04,3.26,169671,0
+CVGI.US,D,20241014,000000,3.27,3.31,3.18,3.23,97038,0
+CVGI.US,D,20241015,000000,3.2,3.25,3.09,3.09,96793,0
+CVGI.US,D,20241016,000000,3.09,3.16,3.09,3.12,193296,0
+CVGI.US,D,20241017,000000,3.13,3.1782,3.05,3.13,160832,0
+CVGI.US,D,20241018,000000,3.14,3.19,3.08,3.09,55358,0
+CVGI.US,D,20241021,000000,3.11,3.19,3,3.04,137799,0
+CVGI.US,D,20241022,000000,3.03,3.05,2.96,3.03,188315,0
+CVGI.US,D,20241023,000000,3.05,3.08,2.965,3.03,119860,0
+CVGI.US,D,20241024,000000,3.05,3.05,2.97,3,104305,0
+CVGI.US,D,20241025,000000,2.99,3.05,2.92,2.94,229381,0
+CVGI.US,D,20241028,000000,2.98,3.195,2.98,3.19,128529,0
+CVGI.US,D,20241029,000000,3.19,3.19,3.0633,3.08,96221,0
+CVGI.US,D,20241030,000000,3.08,3.12,2.99,3.01,220010,0
+CVGI.US,D,20241031,000000,3,3.03,2.9,2.91,189447,0
+CVGI.US,D,20241101,000000,2.95,3.055,2.935,3.01,123874,0
+CVGI.US,D,20241104,000000,3.03,3.2499,3.03,3.08,293144,0
+CVGI.US,D,20241105,000000,2.6,2.63,2.1101,2.4,1159186,0
+CVGI.US,D,20241106,000000,2.29,2.77,2.29,2.74,727127,0
+CVGI.US,D,20241107,000000,2.72,2.75,2.55,2.56,363754,0
+CVGI.US,D,20241108,000000,2.57,2.64,2.46,2.525,285865,0
+CVGI.US,D,20241111,000000,2.52,2.72,2.5,2.71,282214,0
+CVGI.US,D,20241112,000000,2.7,2.75,2.49,2.49,307696,0
+CVGI.US,D,20241113,000000,2.49,2.59,2.49,2.58,342783,0
+CVGI.US,D,20241114,000000,2.62,2.71,2.57,2.57,219944,0
+CVGI.US,D,20241115,000000,2.61,2.61,2.4,2.48,333731,0
+CVGI.US,D,20241118,000000,2.45,2.51,2.38,2.42,246570,0
+CVGI.US,D,20241119,000000,2.41,2.45,2.3203,2.38,168467,0
+CVGI.US,D,20241120,000000,2.4,2.4498,2.37,2.39,265012,0
+CVGI.US,D,20241121,000000,2.4,2.425,2.35,2.41,304842,0
+CVGI.US,D,20241122,000000,2.4,2.51,2.4,2.42,206456,0
+CVGI.US,D,20241125,000000,2.44,2.6,2.44,2.49,354218,0
+CVGI.US,D,20241126,000000,2.43,2.52,2.4,2.41,289939,0
+CVGI.US,D,20241127,000000,2.4,2.475,2.345,2.35,260322,0
+CVGI.US,D,20241129,000000,2.35,2.43,2.33,2.41,153366,0
+CVGI.US,D,20241202,000000,2.41,2.435,2.3352,2.42,380614,0
+CVGI.US,D,20241203,000000,2.45,2.5,2.38,2.4,317843,0
+CVGI.US,D,20241204,000000,2.44,2.4682,2.27,2.3,443988,0
+CVGI.US,D,20241205,000000,2.36,2.45,2.29,2.31,420676,0
+CVGI.US,D,20241206,000000,2.31,2.38,2.26,2.36,354236,0
+CVGI.US,D,20241209,000000,2.42,2.65,2.4,2.48,610006,0
+CVGI.US,D,20241210,000000,2.51,2.58,2.4,2.46,313963,0
+CVGI.US,D,20241211,000000,2.49,2.4999,2.35,2.42,275909,0
+CVGI.US,D,20241212,000000,2.43,2.43,2.35,2.38,188383,0
+CVGI.US,D,20241213,000000,2.38,2.59,2.3601,2.53,708279,0
+CVGI.US,D,20241216,000000,2.54,2.55,2.415,2.44,351445,0
+CVGI.US,D,20241217,000000,2.39,2.45,2.35,2.365,315185,0
+CVGI.US,D,20241218,000000,2.36,2.51,2.25,2.26,435118,0
+CVGI.US,D,20241219,000000,2.28,2.29,2.15,2.15,397811,0
+CVGI.US,D,20241220,000000,2.13,2.195,2.08,2.14,682638,0
+CVGI.US,D,20241223,000000,2.13,2.16,2.075,2.11,342844,0
+CVGI.US,D,20241224,000000,2.11,2.195,2.08,2.18,151765,0
+CVGI.US,D,20241226,000000,2.17,2.33,2.16,2.33,420219,0
+CVGI.US,D,20241227,000000,2.35,2.365,2.17,2.34,614334,0
+CVGI.US,D,20241230,000000,2.31,2.4499,2.23,2.38,463280,0
+CVGI.US,D,20241231,000000,2.41,2.55,2.39,2.48,476674,0
+CVGI.US,D,20250102,000000,2.51,2.54,2.305,2.31,397330,0
+CVGI.US,D,20250103,000000,2.34,2.37,2.2001,2.33,262166,0
+CVGI.US,D,20250106,000000,2.34,2.392,2.25,2.26,354126,0
+CVGI.US,D,20250107,000000,2.28,2.36,2.195,2.22,318651,0
+CVGI.US,D,20250108,000000,2.2,2.2,2.1,2.17,447841,0
+CVGI.US,D,20250110,000000,2.13,2.13,2.04,2.09,489633,0
+CVGI.US,D,20250113,000000,2.09,2.1051,2.02,2.07,516894,0
+CVGI.US,D,20250114,000000,2.11,2.238,2.06,2.21,611806,0
+CVGI.US,D,20250115,000000,2.26,2.28,2.17,2.22,237280,0
+CVGI.US,D,20250116,000000,2.24,2.25,2.16,2.19,314761,0
+CVGI.US,D,20250117,000000,2.22,2.25,2.145,2.23,269843,0
+CVGI.US,D,20250121,000000,2.23,2.305,2.2025,2.24,195408,0
+CVGI.US,D,20250122,000000,2.21,2.21,2.16,2.16,241126,0
+CVGI.US,D,20250123,000000,2.16,2.205,2.115,2.19,254203,0
+CVGI.US,D,20250124,000000,2.19,2.205,2.15,2.19,130913,0
+CVGI.US,D,20250127,000000,2.2,2.335,2.2,2.33,314747,0
+CVGI.US,D,20250128,000000,2.33,2.33,2.155,2.16,290515,0
+CVGI.US,D,20250129,000000,2.15,2.1907,2.12,2.15,217933,0
+CVGI.US,D,20250130,000000,2.15,2.23,2.15,2.18,176607,0
+CVGI.US,D,20250131,000000,2.19,2.19,2.06,2.09,350750,0
+CVGI.US,D,20250203,000000,2.07,2.13,1.9502,2.07,609769,0
+CVGI.US,D,20250204,000000,2.07,2.07,1.96,2,532566,0
+CVGI.US,D,20250205,000000,2.02,2.05,1.9504,2.03,260579,0
+CVGI.US,D,20250206,000000,2.05,2.16,2.025,2.06,305867,0
+CVGI.US,D,20250207,000000,2.06,2.07,1.98,2.01,300834,0
+CVGI.US,D,20250210,000000,2.02,2.03,1.97,1.98,391831,0
+CVGI.US,D,20250211,000000,1.98,1.99,1.92,1.93,414809,0
+CVGI.US,D,20250212,000000,1.91,1.92,1.81,1.81,424775,0
+CVGI.US,D,20250213,000000,1.85,2.145,1.835,2.06,737953,0
+CVGI.US,D,20250214,000000,2.07,2.125,1.995,2.06,269495,0
+CVGI.US,D,20250218,000000,2.12,2.13,2,2.03,386420,0
+CVGI.US,D,20250219,000000,2.04,2.06,2.01,2.01,230622,0
+CVGI.US,D,20250220,000000,1.99,2.045,1.99,2.03,167515,0
+CVGI.US,D,20250221,000000,2.05,2.145,2.04,2.11,376694,0
+CVGI.US,D,20250224,000000,2.1,2.1,1.99,1.99,235890,0
+CVGI.US,D,20250225,000000,2.02,2.05,1.95,2,248256,0
+CVGI.US,D,20250226,000000,2.01,2.035,1.99,2,231919,0
+CVGI.US,D,20250227,000000,2,2.05,1.96,2.04,210051,0
+CVGI.US,D,20250228,000000,2.01,2.09,2.01,2.08,263167,0
+CVGI.US,D,20250303,000000,2.03,2.095,1.95,1.95,334532,0
+CVGI.US,D,20250304,000000,1.91,1.9616,1.835,1.91,241940,0
+CVGI.US,D,20250305,000000,1.93,2.03,1.905,2.02,248161,0
+CVGI.US,D,20250306,000000,2.03,2.08,1.9812,2.07,355302,0
+CVGI.US,D,20250307,000000,2.04,2.11,2.02,2.03,167835,0
+CVGI.US,D,20250310,000000,2.02,2.03,1.86,1.86,487265,0
+CVGI.US,D,20250311,000000,1.95,2.0899,1.79,1.79,406495,0
+CVGI.US,D,20250312,000000,1.79,1.8187,1.605,1.63,615745,0
+CVGI.US,D,20250313,000000,1.64,1.645,1.49,1.52,753792,0
+CVGI.US,D,20250314,000000,1.53,1.585,1.5,1.565,489325,0
+CVGI.US,D,20250317,000000,1.57,1.62,1.51,1.56,491632,0
+CVGI.US,D,20250318,000000,1.55,1.59,1.5,1.52,534317,0
+CVGI.US,D,20250319,000000,1.51,1.57,1.5,1.54,244404,0
+CVGI.US,D,20250320,000000,1.52,1.55,1.49,1.5,383514,0
+CVGI.US,D,20250321,000000,1.47,1.52,1.4,1.41,538285,0
+CVGI.US,D,20250324,000000,1.42,1.48,1.37,1.43,314068,0
+CVGI.US,D,20250325,000000,1.45,1.4729,1.38,1.39,332501,0
+CVGI.US,D,20250326,000000,1.38,1.42,1.36,1.37,358926,0
+CVGI.US,D,20250327,000000,1.38,1.38,1.27,1.34,355365,0
+CVGI.US,D,20250328,000000,1.34,1.3699,1.23,1.25,375994,0
+CVGI.US,D,20250331,000000,1.25,1.31,1.15,1.15,432129,0
+CVGI.US,D,20250401,000000,1.13,1.184774,1.11,1.17,307830,0
+CVGI.US,D,20250402,000000,1.17,1.29,1.15,1.28,323512,0
+CVGI.US,D,20250403,000000,1.21,1.25,1.12,1.15,425580,0
+CVGI.US,D,20250404,000000,1.12,1.12,1,1.09,627501,0
+CVGI.US,D,20250407,000000,1.04,1.17,0.99,1.13,484737,0
+CVGI.US,D,20250408,000000,1.19,1.19,0.93,0.9437,688177,0
+CVGI.US,D,20250409,000000,0.94,1.06,0.8704,1.01,884189,0
+CVGI.US,D,20250410,000000,0.96,1.02,0.8586,0.9236,624878,0
+CVGI.US,D,20250411,000000,0.91,0.9401,0.87325,0.9388,274606,0
+CVGI.US,D,20250414,000000,0.93,0.975,0.9047,0.92,330889,0
+CVGI.US,D,20250415,000000,0.915,0.93,0.8512,0.8512,301406,0
+CVGI.US,D,20250416,000000,0.855,0.882,0.81475,0.86,389306,0
+CVGI.US,D,20250417,000000,0.85,0.9376,0.8401,0.9,299205,0
+CVGI.US,D,20250421,000000,0.895,0.99,0.8294,0.8333,375506,0
+CVGI.US,D,20250422,000000,0.8446,0.9694,0.815,0.95,448657,0
+CVGI.US,D,20250423,000000,0.97,1.08,0.912,1.03,852488,0
+CVGI.US,D,20250424,000000,1.01,1.12,1.01,1.09,353414,0
+CVGI.US,D,20250425,000000,1.1,1.1,0.9856,1,492870,0
+CVGI.US,D,20250428,000000,1,1.005,0.912,0.912,313705,0
+CVGI.US,D,20250429,000000,0.91,0.985,0.901,0.963,311989,0
+CVGI.US,D,20250430,000000,0.95,0.969,0.8668,0.9603,538532,0
+CVGI.US,D,20250501,000000,0.9553,0.9899,0.91,0.9375,211039,0
+CVGI.US,D,20250502,000000,0.9672,0.9949,0.9496,0.9803,183085,0
+CVGI.US,D,20250505,000000,0.955,0.99,0.8895,0.9107,321415,0
+CVGI.US,D,20250506,000000,0.905,0.940598,0.8811,0.9,193965,0
+CVGI.US,D,20250507,000000,1.05,1.2,1,1.03,1890827,0
+CVGI.US,D,20250508,000000,1.04,1.25,1.01,1.19,903400,0
+CVGI.US,D,20250509,000000,1.18,1.41,1.18,1.34,899615,0
+CVGI.US,D,20250512,000000,1.43,1.5,1.41,1.44,668912,0
+CVGI.US,D,20250513,000000,1.44,1.46997,1.31,1.32,400962,0
+CVGI.US,D,20250514,000000,1.29,1.33,1.23,1.27,393579,0
+CVGI.US,D,20250515,000000,1.26,1.44,1.21,1.43,443168,0
+CVGI.US,D,20250516,000000,1.43,1.48,1.34,1.46,258300,0
+CVGI.US,D,20250519,000000,1.37,1.455,1.34,1.45,275722,0
+CVGI.US,D,20250520,000000,1.46,1.48,1.37,1.39,214826,0
+CVGI.US,D,20250521,000000,1.36,1.39,1.29,1.31,314676,0
+CVGI.US,D,20250522,000000,1.28,1.34,1.2757,1.32,193200,0
+CVGI.US,D,20250523,000000,1.32,1.3492,1.295,1.33,124761,0
+CVGI.US,D,20250527,000000,1.35,1.42,1.32,1.39,310971,0
+CVGI.US,D,20250528,000000,1.37,1.37,1.3,1.305,204749,0
+CVGI.US,D,20250529,000000,1.32,1.3463,1.28,1.32,230622,0
+CVGI.US,D,20250530,000000,1.31,1.325,1.27,1.3,219487,0
+CVGI.US,D,20250602,000000,1.3,1.41,1.27,1.39,522664,0
+CVGI.US,D,20250603,000000,1.38,1.48,1.35,1.47,424865,0
+CVGI.US,D,20250604,000000,1.46,1.46,1.395,1.4,175772,0
+CVGI.US,D,20250605,000000,1.41,1.45,1.36,1.37,216595,0
+CVGI.US,D,20250606,000000,1.41,1.445,1.3733,1.41,207422,0
+CVGI.US,D,20250609,000000,1.41,1.52,1.39,1.49,331931,0
+CVGI.US,D,20250610,000000,1.48,1.595,1.44,1.52,532699,0
+CVGI.US,D,20250611,000000,1.52,1.56,1.45,1.47,298794,0
+CVGI.US,D,20250612,000000,1.45,1.475,1.42,1.43,283258,0
+CVGI.US,D,20250613,000000,1.4,1.42,1.31,1.32,296496,0
+CVGI.US,D,20250616,000000,1.34,1.4038,1.33,1.36,151653,0
+CVGI.US,D,20250617,000000,1.32,1.38,1.31,1.33,245299,0
+CVGI.US,D,20250618,000000,1.33,1.41,1.31,1.33,290074,0
+CVGI.US,D,20250620,000000,1.35,1.37,1.27,1.27,250775,0
+CVGI.US,D,20250623,000000,1.27,1.3575,1.25,1.28,337858,0
+CVGI.US,D,20250624,000000,1.3,1.365,1.26,1.35,342273,0
+CVGI.US,D,20250625,000000,1.35,1.4,1.32,1.39,625189,0
+CVGI.US,D,20250626,000000,1.41,1.45,1.37,1.41,517876,0
+CVGI.US,D,20250627,000000,1.44,1.58,1.4,1.49,4720353,0
+CVGI.US,D,20250630,000000,1.51,1.7,1.47,1.66,639394,0
+CVGI.US,D,20250701,000000,1.63,1.9099,1.58,1.84,499027,0
+CVGI.US,D,20250702,000000,1.84,2,1.802,2,391790,0
+CVGI.US,D,20250703,000000,2,2.04,1.8,1.98,381524,0
+CVGI.US,D,20250707,000000,2.04,2.1,1.86,2.08,420653,0
+CVGI.US,D,20250708,000000,2.1,2.1,2,2.01,335227,0
+CVGI.US,D,20250709,000000,2.03,2.03,1.865,1.9,333119,0
+CVGI.US,D,20250710,000000,1.89,1.96,1.8106,1.96,437421,0
+CVGI.US,D,20250711,000000,1.91,1.93,1.82,1.88,95909,0
+CVGI.US,D,20250714,000000,1.87,1.96,1.8011,1.96,183607,0
+CVGI.US,D,20250715,000000,1.99,1.99,1.8,1.82,149375,0
+CVGI.US,D,20250716,000000,1.89,1.8955,1.717,1.88,218557,0
+CVGI.US,D,20250717,000000,1.88,1.94,1.85,1.85,64233,0
+CVGI.US,D,20250718,000000,1.87,1.87,1.76,1.77,114711,0
+CVGI.US,D,20250721,000000,1.78,1.79,1.71,1.73,112013,0
+CVGI.US,D,20250722,000000,1.74,1.88,1.71,1.875,161962,0
+CVGI.US,D,20250723,000000,1.88,2,1.88,1.97,193912,0
+CVGI.US,D,20250724,000000,1.99,1.99,1.8502,1.88,141353,0
+CVGI.US,D,20250725,000000,1.91,1.98,1.88,1.97,105282,0
+CVGI.US,D,20250728,000000,2,2.0093,1.925,1.94,167160,0
+CVGI.US,D,20250729,000000,1.92,1.92,1.76,1.82,179674,0
+CVGI.US,D,20250730,000000,1.82,1.8295,1.72,1.74,127383,0
+CVGI.US,D,20250731,000000,1.75,1.76,1.67,1.69,78317,0
+CVGI.US,D,20250801,000000,1.65,1.71,1.62,1.68,137195,0
+CVGI.US,D,20250804,000000,1.71,1.97,1.6208,1.85,445885,0
+CVGI.US,D,20250805,000000,1.86,1.9501,1.7,1.8,299429,0
+CVGI.US,D,20250806,000000,1.88,1.9,1.65,1.9,438234,0
+CVGI.US,D,20250807,000000,1.89,1.8999,1.75,1.76,122897,0
+CVGI.US,D,20250808,000000,1.76,1.8,1.7001,1.76,173643,0
+CVGI.US,D,20250811,000000,1.8,1.863,1.75,1.83,168931,0
+CVGI.US,D,20250812,000000,1.801,1.88,1.78,1.84,129690,0
+CVGI.US,D,20250813,000000,1.85,1.935,1.85,1.9,154674,0
+CVGI.US,D,20250814,000000,1.89,1.89,1.78,1.81,117468,0
+CVGI.US,D,20250815,000000,1.84,1.89,1.77,1.79,58773,0
+CVGI.US,D,20250818,000000,1.79,1.89,1.77,1.87,135610,0
+CVGI.US,D,20250819,000000,1.8781,1.89,1.79,1.84,76678,0
+CVGI.US,D,20250820,000000,1.848,1.848,1.77,1.79,70800,0
+CVGI.US,D,20250821,000000,1.78,1.79,1.72,1.73,51532,0
+CVGI.US,D,20250822,000000,1.72,1.84,1.72,1.76,90591,0
+CVGI.US,D,20250825,000000,1.78,1.83,1.75,1.78,56019,0
+CVGI.US,D,20250826,000000,1.79,1.8137,1.73,1.76,74126,0
+CVGI.US,D,20250827,000000,1.77,1.82,1.77,1.78,65198,0
+CVGI.US,D,20250828,000000,1.82,1.83,1.75,1.79,96800,0
+CVGI.US,D,20250829,000000,1.8,1.81,1.73,1.76,107518,0
+CVGI.US,D,20250902,000000,1.74,1.78,1.64,1.66,216962,0
+CVGI.US,D,20250903,000000,1.64,1.75,1.63,1.67,122895,0
+CVGI.US,D,20250904,000000,1.71,1.75,1.66,1.67,180444,0
+CVGI.US,D,20250905,000000,1.7,1.84,1.67,1.84,65751,0
+CVGI.US,D,20250908,000000,1.84,1.85,1.77,1.82,83787,0
+CVGI.US,D,20250909,000000,1.78,1.85,1.76,1.84,90872,0
+CVGI.US,D,20250910,000000,1.85,1.95,1.82,1.9,187670,0
+CVGI.US,D,20250911,000000,1.91,1.97,1.9,1.95,102826,0
+CVGI.US,D,20250912,000000,1.98,1.99,1.93,1.97,69796,0
+CVGI.US,D,20250915,000000,1.98,1.98,1.885,1.91,169663,0
+CVGI.US,D,20250916,000000,1.92,1.96,1.89,1.94,108885,0
+CVGI.US,D,20250917,000000,1.94,2.04,1.88,1.88,138068,0
+CVGI.US,D,20250918,000000,1.9,1.99,1.9,1.94,121125,0
+CVGI.US,D,20250919,000000,1.93,1.98,1.76,1.79,270428,0
+CVGI.US,D,20250922,000000,1.78,1.8,1.68,1.72,166039,0
+CVGI.US,D,20250923,000000,1.72,1.7825,1.7,1.72,100168,0
+CVGI.US,D,20250924,000000,1.71,1.79,1.64,1.67,277382,0
+CVGI.US,D,20250925,000000,1.66,1.68,1.63,1.65,55824,0
+CVGI.US,D,20250926,000000,1.68,1.73,1.6699,1.7,117488,0
+CVGI.US,D,20250929,000000,1.73,1.81,1.65,1.7,156344,0
+CVGI.US,D,20250930,000000,1.69,1.71,1.64,1.7,91907,0
+CVGI.US,D,20251001,000000,1.7,1.78,1.67,1.75,56235,0
+CVGI.US,D,20251002,000000,1.81,1.81,1.71,1.76,69901,0
+CVGI.US,D,20251003,000000,1.76,1.85,1.72,1.82,73991,0
+CVGI.US,D,20251006,000000,1.82,1.9,1.73,1.73,84995,0
+CVGI.US,D,20251007,000000,1.75,1.8587,1.69,1.72,71257,0
+CVGI.US,D,20251008,000000,1.74,1.75,1.71,1.72,59380,0
+CVGI.US,D,20251009,000000,1.72,1.75,1.67,1.67,99120,0
+CVGI.US,D,20251010,000000,1.68,1.6841,1.58,1.6,103798,0
+CVGI.US,D,20251013,000000,1.61,1.64,1.56,1.58,86571,0
+CVGI.US,D,20251014,000000,1.59,1.6396,1.575,1.58,43136,0
+CVGI.US,D,20251015,000000,1.6,1.64,1.56,1.57,119660,0
+CVGI.US,D,20251016,000000,1.58,1.6,1.53,1.59,95492,0
+CVGI.US,D,20251017,000000,1.58,1.65,1.52,1.58,232662,0
+CVGI.US,D,20251020,000000,1.5813,1.63,1.53,1.57,141827,0
+CVGI.US,D,20251021,000000,1.54,1.58,1.53,1.575,77110,0
+CVGI.US,D,20251022,000000,1.57,1.57,1.51,1.555,59039,0
+CVGI.US,D,20251023,000000,1.55,1.66,1.55,1.64,65335,0
+CVGI.US,D,20251024,000000,1.69,1.75,1.55,1.695,83998,0
+CVGI.US,D,20251027,000000,1.69,1.75,1.62,1.65,96971,0
+CVGI.US,D,20251028,000000,1.65,1.79,1.65,1.65,124333,0
+CVGI.US,D,20251029,000000,1.67,1.75,1.58,1.58,278241,0
+CVGI.US,D,20251030,000000,1.57,1.63,1.51,1.51,168932,0
+CVGI.US,D,20251031,000000,1.51,1.595,1.51,1.52,119683,0
+CVGI.US,D,20251103,000000,1.54,1.68,1.5,1.59,261022,0
+CVGI.US,D,20251104,000000,1.54,1.66,1.51,1.52,213743,0
+CVGI.US,D,20251105,000000,1.54,1.6,1.46,1.48,148324,0
+CVGI.US,D,20251106,000000,1.43,1.535,1.37,1.37,210716,0
+CVGI.US,D,20251107,000000,1.39,1.4,1.29,1.34,318136,0
+CVGI.US,D,20251110,000000,1.36,1.535,1.338,1.5,145702,0
+CVGI.US,D,20251111,000000,1.43,1.54,1.33,1.5,225061,0
+CVGI.US,D,20251112,000000,1.501,1.58,1.45,1.5,129586,0
+CVGI.US,D,20251113,000000,1.51,1.57,1.4707,1.56,91498,0
+CVGI.US,D,20251114,000000,1.55,1.58,1.36,1.53,156950,0
+CVGI.US,D,20251117,000000,1.52,1.57,1.43,1.505,95693,0
+CVGI.US,D,20251118,000000,1.52,1.68,1.495,1.665,196934,0
+CVGI.US,D,20251119,000000,1.66,1.66,1.5207,1.58,120172,0
+CVGI.US,D,20251120,000000,1.57,1.6114,1.48,1.55,62848,0
+CVGI.US,D,20251121,000000,1.55,1.64,1.55,1.61,34393,0
+CVGI.US,D,20251124,000000,1.61,1.63,1.56,1.63,66382,0
+CVGI.US,D,20251125,000000,1.61,1.7,1.6,1.68,187327,0
+CVGI.US,D,20251126,000000,1.68,1.75,1.6,1.72,122179,0
+CVGI.US,D,20251128,000000,1.72,1.8,1.6829,1.77,55883,0
+CVGI.US,D,20251201,000000,1.75,1.77,1.71,1.73,72829,0
+CVGI.US,D,20251202,000000,1.72,1.74,1.7,1.72,111815,0
+CVGI.US,D,20251203,000000,1.722,1.75,1.71,1.72,96286,0
+CVGI.US,D,20251204,000000,1.74,1.74,1.605,1.63,123003,0
+CVGI.US,D,20251205,000000,1.64,1.68,1.595,1.66,60227,0
+CVGI.US,D,20251208,000000,1.66,1.66,1.6,1.62,71322,0
+CVGI.US,D,20251209,000000,1.62,1.65,1.5675,1.64,28647,0
+CVGI.US,D,20251210,000000,1.61,1.67,1.61,1.65,51045,0
+CVGI.US,D,20251211,000000,1.63,1.65,1.53,1.63,55974,0
+CVGI.US,D,20251212,000000,1.61,1.61,1.52,1.59,83570,0
+CVGI.US,D,20251215,000000,1.59,1.61,1.54,1.57,100913,0
+CVGI.US,D,20251216,000000,1.565,1.65,1.48,1.54,316977,0
+CVGI.US,D,20251217,000000,1.5,1.565,1.45,1.49,283433,0
+CVGI.US,D,20251218,000000,1.49,1.58,1.48,1.53,68569,0
+CVGI.US,D,20251219,000000,1.51,1.5899,1.47,1.53,49976,0
+CVGI.US,D,20251222,000000,1.52,1.57,1.47,1.5,124934,0
+CVGI.US,D,20251223,000000,1.51,1.53,1.47,1.48,97190,0
+CVGI.US,D,20251224,000000,1.48,1.5049,1.45,1.48,28947,0
+CVGI.US,D,20251226,000000,1.49,1.5399,1.47,1.5,79887,0
+CVGI.US,D,20251229,000000,1.48,1.5,1.41,1.43,161502,0
+CVGI.US,D,20251230,000000,1.42,1.52,1.42,1.48,100963,0
+CVGI.US,D,20251231,000000,1.46,1.49,1.43,1.44,124195,0
+CVGI.US,D,20260102,000000,1.43,1.52,1.43,1.51,29495,0
+CVGI.US,D,20260105,000000,1.51,1.7,1.51,1.67,297060,0
+CVGI.US,D,20260106,000000,1.68,1.68,1.595,1.62,143995,0
+CVGI.US,D,20260107,000000,1.62,1.686,1.595,1.61,63127,0
+CVGI.US,D,20260108,000000,1.63,1.691,1.63,1.68,76488,0
+CVGI.US,D,20260109,000000,1.69,1.74,1.64,1.7,148278,0
+CVGI.US,D,20260112,000000,1.71,1.9,1.703,1.85,268352,0
+CVGI.US,D,20260113,000000,1.85,1.89,1.75,1.76,49816,0
+CVGI.US,D,20260114,000000,1.76,1.79,1.7189,1.76,43395,0
+CVGI.US,D,20260115,000000,1.78,1.8,1.74,1.75,58372,0
+CVGI.US,D,20260116,000000,1.77,1.81,1.7,1.7,53905,0
+CVGI.US,D,20260120,000000,1.64,1.65,1.56,1.56,158708,0
+CVGI.US,D,20260121,000000,1.58,1.67,1.58,1.62,69063,0
+CVGI.US,D,20260122,000000,1.665,1.7,1.63,1.63,47584,0
+CVGI.US,D,20260123,000000,1.64,1.684,1.595,1.62,54006,0
+CVGI.US,D,20260126,000000,1.62,1.64,1.58,1.62,64591,0
+CVGI.US,D,20260127,000000,1.6238,1.63,1.5507,1.6,69715,0
+CVGI.US,D,20260128,000000,1.59,1.65,1.57,1.59,146441,0
+CVGI.US,D,20260129,000000,1.59,1.63,1.5606,1.62,41999,0
+CVGI.US,D,20260130,000000,1.63,1.63,1.5,1.5,136042,0
+CVGI.US,D,20260202,000000,1.49,1.58,1.458,1.52,193126,0
+CVGI.US,D,20260203,000000,1.52,1.57,1.45,1.46,157380,0
+CVGI.US,D,20260204,000000,1.51,1.621,1.48,1.61,255929,0
+CVGI.US,D,20260205,000000,1.6,1.61,1.47,1.48,202045,0
+CVGI.US,D,20260206,000000,1.5,1.655,1.5,1.63,154164,0
+CVGI.US,D,20260209,000000,1.64,1.78,1.64,1.75,256335,0
+CVGI.US,D,20260210,000000,1.75,1.81,1.72,1.72,167549,0
+CVGI.US,D,20260211,000000,1.75,1.75,1.68,1.69,45818,0
+CVGI.US,D,20260212,000000,1.69,1.76,1.565,1.6,154341,0
+CVGI.US,D,20260213,000000,1.6,1.715,1.574,1.67,87713,0
+CVGI.US,D,20260217,000000,1.65,1.78,1.64,1.71,138587,0
+CVGI.US,D,20260218,000000,1.7,1.77,1.695,1.71,73138,0
diff --git a/daily/us/nasdaq stocks/1/cvkd.us.txt b/daily/us/nasdaq stocks/1/cvkd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f9c7ba4bc3f58acc14b473752da6c9065c4a723f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cvkd.us.txt	
@@ -0,0 +1,773 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CVKD.US,D,20230120,000000,85.65,101.25,57.45,61.8,129246.66673129,0
+CVKD.US,D,20230123,000000,81.15,91.5,54.6,58.8,470693.80023535,0
+CVKD.US,D,20230124,000000,51,55.491,46.6635,48,84750.933375709,0
+CVKD.US,D,20230125,000000,46.65,48,42.45,43.5,21031.666677183,0
+CVKD.US,D,20230126,000000,45,46.2,42,42.6,8025.5333373461,0
+CVKD.US,D,20230127,000000,43.05,43.512,39,39.3,7858.9333372628,0
+CVKD.US,D,20230130,000000,39.3,40.05,37.95,38.55,7945.7333373062,0
+CVKD.US,D,20230131,000000,37.95,42.7245,35.25,41.7,44471.266688902,0
+CVKD.US,D,20230201,000000,42.3,47.4,41.25,42.4395,60491.533363579,0
+CVKD.US,D,20230202,000000,42.15,42.5355,38.1015,38.55,13575.333340121,0
+CVKD.US,D,20230203,000000,37.2,37.4985,35.25,36,9538.7333381027,0
+CVKD.US,D,20230206,000000,34.95,35.55,32.25,33.75,9704.5333381856,0
+CVKD.US,D,20230207,000000,33,34.5555,31.5,32.4,4720.2000023601,0
+CVKD.US,D,20230208,000000,31.5,32.55,28.5075,29.4,6801.1333367339,0
+CVKD.US,D,20230209,000000,30,30,28.5,28.749,4384.7333355257,0
+CVKD.US,D,20230210,000000,27.9,30,27.45,29.85,7406.2000037031,0
+CVKD.US,D,20230213,000000,30,30,28.05,29.7,4012.8000020064,0
+CVKD.US,D,20230214,000000,28.8,32.25,28.65,31.8,7904.9333372858,0
+CVKD.US,D,20230215,000000,31.35,33,31.2,32.4,2396.1333345314,0
+CVKD.US,D,20230216,000000,30.9,35.4375,30.9,33,5822.000002911,0
+CVKD.US,D,20230217,000000,32.7,34.5,32.55,33.75,4438.000002219,0
+CVKD.US,D,20230221,000000,33.7515,35.55,32.7015,33.75,3427.2000017136,0
+CVKD.US,D,20230222,000000,35.4,35.6505,32.25,33.3615,3165.6000015828,0
+CVKD.US,D,20230223,000000,32.85,34.0485,32.4,33.675,1547.2000007736,0
+CVKD.US,D,20230224,000000,33,33.7485,30.6405,31.59,5179.0000025895,0
+CVKD.US,D,20230227,000000,32.4,32.4,30.894,30.894,549.0666669412,0
+CVKD.US,D,20230228,000000,32.25,32.25,29.4,29.85,1643.0666674882,0
+CVKD.US,D,20230301,000000,30.6,30.6,26.7825,27.75,3635.333335151,0
+CVKD.US,D,20230302,000000,28.275,31.5,27,27.9,6505.8666699196,0
+CVKD.US,D,20230303,000000,28.2,29.025,27.15,27.15,2367.0666678502,0
+CVKD.US,D,20230306,000000,27.75,30,27.45,29.55,2363.6666678485,0
+CVKD.US,D,20230307,000000,30,30.9,28.35,28.5,3113.6666682235,0
+CVKD.US,D,20230308,000000,28.8,29.25,27,27.3,3497.333335082,0
+CVKD.US,D,20230309,000000,29.2485,29.2485,24.975,25.2,5536.8000027684,0
+CVKD.US,D,20230310,000000,24.6,25.8,24,24.45,2207.0000011035,0
+CVKD.US,D,20230313,000000,24.45,25.5,22.65,23.25,2197.2666677653,0
+CVKD.US,D,20230314,000000,23.4015,24.8205,22.95,23.25,3266.3333349665,0
+CVKD.US,D,20230315,000000,24.6,24.6,22.65,23.7,1579.4666674564,0
+CVKD.US,D,20230316,000000,25.95,25.95,21.3015,22.38,4237.2000021186,0
+CVKD.US,D,20230317,000000,22.05,23.7,21.45,21.45,3322.4666683279,0
+CVKD.US,D,20230320,000000,21,21.7665,18.0015,18.0015,7029.9333368483,0
+CVKD.US,D,20230321,000000,20.85,20.85,18.75,18.75,3434.9333350508,0
+CVKD.US,D,20230322,000000,18.825,18.825,18,18.15,2217.0666677752,0
+CVKD.US,D,20230323,000000,19.05,19.2,18.186,18.75,1819.0000009095,0
+CVKD.US,D,20230324,000000,19.05,19.95,18.3,18.75,868.1333337674,0
+CVKD.US,D,20230327,000000,19.95,19.95,18.3,19.2,1184.1333339254,0
+CVKD.US,D,20230328,000000,19.35,20.55,19.2,20.55,3359.9333350133,0
+CVKD.US,D,20230329,000000,21,21.618,19.2,19.35,2497.6666679155,0
+CVKD.US,D,20230330,000000,19.6455,22.2,19.2,21,17844.733342256,0
+CVKD.US,D,20230331,000000,22.35,22.35,20.1,21.15,4280.3333354735,0
+CVKD.US,D,20230403,000000,20.25,21.3,20.25,21.3,1158.7333339127,0
+CVKD.US,D,20230404,000000,21.2985,21.6,20.7,21.3,342.8000001714,0
+CVKD.US,D,20230405,000000,21.75,21.75,19.5,19.95,1612.0666674727,0
+CVKD.US,D,20230406,000000,21.282,22.5,20.25,21.6,3265.333334966,0
+CVKD.US,D,20230410,000000,21.9765,22.8,21.6,22.65,616.8000003084,0
+CVKD.US,D,20230411,000000,22.5,22.5,21,21.057,1667.9333341673,0
+CVKD.US,D,20230412,000000,22.5,22.5,21,21.15,2233.33333445,0
+CVKD.US,D,20230413,000000,22.35,22.35,21.15,21.45,371.9333335193,0
+CVKD.US,D,20230414,000000,21.75,21.75,20.4,20.4,1112.6000005563,0
+CVKD.US,D,20230417,000000,21.15,22.113,20.7,22.113,1087.8666672106,0
+CVKD.US,D,20230418,000000,21.75,26.25,21.75,23.1,7434.2000037171,0
+CVKD.US,D,20230419,000000,24.3105,24.738,22.95,24.6,2268.4000011342,0
+CVKD.US,D,20230420,000000,24,24.525,23.1,23.1,1416.7333340417,0
+CVKD.US,D,20230421,000000,23.7,28.272,23.7,24.9,19368.200009684,0
+CVKD.US,D,20230424,000000,24.45,24.45,21.45,22.05,6369.0666698512,0
+CVKD.US,D,20230425,000000,23.1,23.5425,20.4,21.6015,3582.0666684577,0
+CVKD.US,D,20230426,000000,20.55,22.578,20.55,21.75,2613.6000013068,0
+CVKD.US,D,20230427,000000,22.7355,23.4405,21.9,22.35,1835.1333342509,0
+CVKD.US,D,20230428,000000,23.7,23.7,18.45,20.1,5477.7333360722,0
+CVKD.US,D,20230501,000000,20.8725,21.2985,19.9545,20.7495,519.2000002596,0
+CVKD.US,D,20230502,000000,20.85,20.85,18.9,19.275,1947.7333343072,0
+CVKD.US,D,20230503,000000,19.5,19.5,18.3,18.3,2266.3333344665,0
+CVKD.US,D,20230504,000000,18.15,20.25,18.15,19.8,1479.0000007395,0
+CVKD.US,D,20230505,000000,19.5,21.702,19.5,20.7,2208.1333344374,0
+CVKD.US,D,20230508,000000,21.7485,21.7485,19.6545,21.3,1272.1333339694,0
+CVKD.US,D,20230509,000000,20.85,22.2645,20.625,21.525,1953.8000009769,0
+CVKD.US,D,20230510,000000,22.2,22.7985,21.6,22.05,922.9333337948,0
+CVKD.US,D,20230511,000000,21.0015,23.7465,21.0015,22.95,2538.000001269,0
+CVKD.US,D,20230512,000000,23.268,23.268,20.85,21,2230.5333344486,0
+CVKD.US,D,20230515,000000,21.45,22.1895,20.55,21.15,1018.2666671758,0
+CVKD.US,D,20230516,000000,21.3,22.9905,21,21.9,2946.8666681401,0
+CVKD.US,D,20230517,000000,21.9,21.9,21.3,21.3,803.0666670682,0
+CVKD.US,D,20230518,000000,22.65,22.6515,21.6,21.6,862.4000004312,0
+CVKD.US,D,20230519,000000,22.5,22.8435,21.3015,21.3015,423.2666668783,0
+CVKD.US,D,20230522,000000,22.5,23.3985,20.8515,22.2,1655.1333341609,0
+CVKD.US,D,20230523,000000,21.9,23.9985,21.15,22.95,708.666667021,0
+CVKD.US,D,20230524,000000,21.9,23.2275,21.75,21.75,145.0666667392,0
+CVKD.US,D,20230525,000000,21.75,21.75,19.65,20.25,2118.6000010593,0
+CVKD.US,D,20230526,000000,20.4045,21.75,20.4,20.85,1038.4666671859,0
+CVKD.US,D,20230530,000000,21.75,23.55,20.25,20.4,606.5333336366,0
+CVKD.US,D,20230531,000000,20.85,22.2,20.4,21.3,1184.4666672589,0
+CVKD.US,D,20230601,000000,20.7,22.7985,20.7,21.225,436.0666668847,0
+CVKD.US,D,20230602,000000,21.6,21.6,19.9515,20.55,1638.000000819,0
+CVKD.US,D,20230605,000000,21.675,21.675,20.85,21.15,126.8666667301,0
+CVKD.US,D,20230606,000000,21.5625,22.35,21.15,21.9,803.8000004019,0
+CVKD.US,D,20230607,000000,23.4,24.1485,22.65,23.1,1509.0666674212,0
+CVKD.US,D,20230608,000000,23.889,23.9895,22.8405,23.7,753.1333337099,0
+CVKD.US,D,20230609,000000,22.8615,23.55,22.8,23.55,274.9333334708,0
+CVKD.US,D,20230612,000000,22.65,24.6,22.65,23.7,1042.5333338546,0
+CVKD.US,D,20230613,000000,24.45,24.75,22.665,23.25,1312.2000006561,0
+CVKD.US,D,20230614,000000,23.25,25.0485,23.25,24,361.9333335143,0
+CVKD.US,D,20230615,000000,23.85,23.85,22.8,22.8,164.2000000821,0
+CVKD.US,D,20230616,000000,24,24.9,23.1,23.1,1308.8000006544,0
+CVKD.US,D,20230620,000000,23.4,25.05,23.25,23.7,773.33333372,0
+CVKD.US,D,20230621,000000,22.8,24.6,22.8,23.25,1276.5333339716,0
+CVKD.US,D,20230622,000000,23.4,24.3,23.25,23.4,307.9333334873,0
+CVKD.US,D,20230623,000000,23.7,24.15,23.4,24,604.4000003022,0
+CVKD.US,D,20230626,000000,24.75,25.5,23.277,24.375,750.4000003752,0
+CVKD.US,D,20230627,000000,25.5,25.5,23.1,24.15,2126.8000010634,0
+CVKD.US,D,20230628,000000,25.35,25.35,23.1135,23.2335,441.0000002205,0
+CVKD.US,D,20230629,000000,24.3,24.3,21.9,22.05,1514.8000007574,0
+CVKD.US,D,20230630,000000,22.2,23.1,21,22.65,990.7333338287,0
+CVKD.US,D,20230703,000000,22.5,22.5,22.275,22.35,293.1333334799,0
+CVKD.US,D,20230705,000000,23.25,23.4,22.35,22.8,771.8000003859,0
+CVKD.US,D,20230706,000000,22.215,22.515,21.3,22.35,1463.0000007315,0
+CVKD.US,D,20230707,000000,20.85,22.95,20.85,22.65,909.6666671215,0
+CVKD.US,D,20230710,000000,21.3,24,21.3,22.668,2037.5333343521,0
+CVKD.US,D,20230711,000000,22.8,27,22.5,26.1,299115.20014956,0
+CVKD.US,D,20230712,000000,39.6,47.1,28.5,33.75,970262.53381846,0
+CVKD.US,D,20230713,000000,27.9,29.85,23.4,23.7015,55278.333360973,0
+CVKD.US,D,20230714,000000,24,24,18.3,19.3485,117383.80005869,0
+CVKD.US,D,20230717,000000,20.7,20.7,18.9,19.65,45534.000022767,0
+CVKD.US,D,20230718,000000,19.2,21.45,18.6,21,36504.400018252,0
+CVKD.US,D,20230719,000000,20.25,20.7,19.542,19.8,7785.4666705594,0
+CVKD.US,D,20230720,000000,19.8,19.95,18.75,18.9,12492.200006246,0
+CVKD.US,D,20230721,000000,19.5,19.5,17.4,17.967,10277.000005138,0
+CVKD.US,D,20230724,000000,16.8,17.55,15.45,15.873,18131.533342399,0
+CVKD.US,D,20230725,000000,15.45,15.75,14.415,14.7,10500.333338583,0
+CVKD.US,D,20230726,000000,14.7,15,13.95,14.1,6463.0000032315,0
+CVKD.US,D,20230727,000000,14.1,14.2485,12.414,13.311,15294.13334098,0
+CVKD.US,D,20230728,000000,12.78,13.1685,12.6,12.858,7992.8000039964,0
+CVKD.US,D,20230731,000000,13.05,13.2,12.3,12.75,7565.8000037829,0
+CVKD.US,D,20230801,000000,13.2,13.95,12.9015,13.0665,6594.4000032972,0
+CVKD.US,D,20230802,000000,12.6285,13.4985,12.615,12.765,3637.1333351519,0
+CVKD.US,D,20230803,000000,12.75,13.65,12.75,13.1835,1622.2666674778,0
+CVKD.US,D,20230804,000000,13.2,14.1,12.159,13.3485,4903.0000024515,0
+CVKD.US,D,20230807,000000,12.417,13.35,12.15,12.153,3601.9333351343,0
+CVKD.US,D,20230808,000000,12.3,13.3275,10.65,11.55,5567.4666694504,0
+CVKD.US,D,20230809,000000,11.265,11.85,10.65,10.65,4671.0666690022,0
+CVKD.US,D,20230810,000000,11.085,11.6625,10.65,11.1075,2170.7333344187,0
+CVKD.US,D,20230811,000000,11.562,11.562,10.8,11.355,2207.5333344371,0
+CVKD.US,D,20230814,000000,11.6168,11.7,11.25,11.52,2343.8666678386,0
+CVKD.US,D,20230815,000000,10.995,11.52,10.725,11.385,5354.8666693441,0
+CVKD.US,D,20230816,000000,11.25,11.685,10.659,10.659,1079.2666672063,0
+CVKD.US,D,20230817,000000,10.575,12.0315,10.575,11.685,12951.533339809,0
+CVKD.US,D,20230818,000000,10.9935,11.6843,10.965,11.265,3304.5333349856,0
+CVKD.US,D,20230821,000000,11.85,11.85,11.1,11.745,2821.8666680776,0
+CVKD.US,D,20230822,000000,11.268,11.685,10.71,11.13,1154.0666672437,0
+CVKD.US,D,20230823,000000,11.13,12,10.65,11.55,6533.2666699333,0
+CVKD.US,D,20230824,000000,11.2575,11.5335,10.8,11.175,3540.0666684367,0
+CVKD.US,D,20230825,000000,11.0925,11.235,10.6665,10.6665,1132.0666672327,0
+CVKD.US,D,20230828,000000,11.235,11.25,10.5,10.8375,3023.5333348451,0
+CVKD.US,D,20230829,000000,10.95,11.235,9.915,10.65,3286.8000016434,0
+CVKD.US,D,20230830,000000,11.235,11.235,10.4415,10.95,1991.1333343289,0
+CVKD.US,D,20230831,000000,10.95,11.835,10.8,11.55,6344.6000031723,0
+CVKD.US,D,20230901,000000,11.175,14.4,11.175,13.365,13760.066673547,0
+CVKD.US,D,20230905,000000,14.4,14.655,12,13.05,39607.133353137,0
+CVKD.US,D,20230906,000000,13.95,13.95,12.54,13.3515,8082.4000040412,0
+CVKD.US,D,20230907,000000,13.26,13.7835,12.753,13.7835,2303.7333344852,0
+CVKD.US,D,20230908,000000,13.5,13.95,13.2,13.95,4587.4666689604,0
+CVKD.US,D,20230911,000000,12.78,13.95,12.675,13.05,11241.466672287,0
+CVKD.US,D,20230912,000000,12.4065,13.035,11.85,12.75,2566.66666795,0
+CVKD.US,D,20230913,000000,12.0105,12.75,10.5075,11.595,5081.333335874,0
+CVKD.US,D,20230914,000000,11.724,12.0825,11.595,11.6835,2262.4000011312,0
+CVKD.US,D,20230915,000000,12.12,12.12,10.65,12,5583.1333361249,0
+CVKD.US,D,20230918,000000,12.0825,12.0825,10.8,10.8,1309.7333339882,0
+CVKD.US,D,20230919,000000,10.815,11.1,10.65,11.1,679.5333336731,0
+CVKD.US,D,20230920,000000,11.25,11.3333,10.53,10.8765,1530.1333340984,0
+CVKD.US,D,20230921,000000,10.875,10.875,9.759,10.125,1478.1333340724,0
+CVKD.US,D,20230922,000000,10.8,11.25,10.0485,10.575,1314.1333339904,0
+CVKD.US,D,20230925,000000,11.1,11.1,10.329,10.329,386.9333335268,0
+CVKD.US,D,20230926,000000,9.9555,10.59,9.9555,10.0185,548.8000002744,0
+CVKD.US,D,20230927,000000,10.5,10.5,10.0485,10.05,826.3333337465,0
+CVKD.US,D,20230928,000000,10.0515,10.0515,10.05,10.05,102.7333333847,0
+CVKD.US,D,20230929,000000,10.44,11.1285,10.2,10.2015,370.8666668521,0
+CVKD.US,D,20231002,000000,10.5,10.65,10.2015,10.545,397.5333335321,0
+CVKD.US,D,20231003,000000,10.545,10.9425,9.9015,10.35,2330.000001165,0
+CVKD.US,D,20231004,000000,10.5,10.65,9.9015,10.65,1465.6000007328,0
+CVKD.US,D,20231005,000000,10.6515,10.8,9.7575,9.825,1325.8666673296,0
+CVKD.US,D,20231006,000000,10.05,10.1625,9.0015,9.48748,2825.333334746,0
+CVKD.US,D,20231009,000000,9.7515,9.9,9.00301,9.3,1888.7333342777,0
+CVKD.US,D,20231010,000000,9.52498,10.1175,9.0015,9.564,1426.4666673799,0
+CVKD.US,D,20231011,000000,10.05,11.3655,9.1695,9.45,4692.666669013,0
+CVKD.US,D,20231012,000000,9.75,9.75,9.132,9.5865,780.4000003902,0
+CVKD.US,D,20231013,000000,9.2865,10.5,9.15,9.3015,1779.0000008895,0
+CVKD.US,D,20231016,000000,9.71251,10.05,9.3,9.315,435.2000002176,0
+CVKD.US,D,20231017,000000,9.8985,10.05,9.195,9.195,1788.7333342277,0
+CVKD.US,D,20231018,000000,9.195,9.60598,9,9.3,857.2000004286,0
+CVKD.US,D,20231019,000000,9.15,9.3,8.7,8.82,1674.4666675039,0
+CVKD.US,D,20231020,000000,8.5965,8.79,7.8,7.89,4483.0000022415,0
+CVKD.US,D,20231023,000000,8.55,8.55,7.8,7.95,2052.666667693,0
+CVKD.US,D,20231024,000000,7.95,8.25,7.47,7.47,3243.333334955,0
+CVKD.US,D,20231025,000000,7.49848,7.5,6.75,7.1505,1809.9333342383,0
+CVKD.US,D,20231026,000000,7.3185,7.44,6.75,7.44,360.7333335137,0
+CVKD.US,D,20231027,000000,7.20151,7.49985,6.7815,7.014,936.5333338016,0
+CVKD.US,D,20231030,000000,7.0515,7.0515,6.3,6.37498,2648.8000013244,0
+CVKD.US,D,20231031,000000,6.6945,7.0305,6.16651,6.615,208.000000104,0
+CVKD.US,D,20231101,000000,6.52573,6.5265,6.15,6.45,362.8666668481,0
+CVKD.US,D,20231102,000000,6.45,7.2,6.3,6.6,1800.0000009,0
+CVKD.US,D,20231103,000000,6.74998,7.2,6.375,6.45,699.6666670165,0
+CVKD.US,D,20231106,000000,6.57,6.9555,6.45,6.45,1094.0666672137,0
+CVKD.US,D,20231107,000000,6.45,7.0575,5.925,6.297,10240.20000512,0
+CVKD.US,D,20231108,000000,6.975,6.975,6.15,6.975,1508.7333340877,0
+CVKD.US,D,20231109,000000,6.6,6.75,6.15,6.6,739.4666670364,0
+CVKD.US,D,20231110,000000,6.345,6.6,6.33,6.3315,281.8000001409,0
+CVKD.US,D,20231113,000000,6.15,6.52501,6.15,6.15,417.8666668756,0
+CVKD.US,D,20231114,000000,6.15,6.5235,6.006,6.291,2214.5333344406,0
+CVKD.US,D,20231115,000000,6.36676,8.397,6.3015,7.3455,19345.66667634,0
+CVKD.US,D,20231116,000000,6.9,7.9575,6.75,6.765,3319.4000016597,0
+CVKD.US,D,20231117,000000,7.5,7.5,6.4515,6.993,1724.0666675287,0
+CVKD.US,D,20231120,000000,9.5985,9.5985,7.455,7.725,6249.0666697912,0
+CVKD.US,D,20231121,000000,7.8,8.4,7.5,7.5045,2333.2000011666,0
+CVKD.US,D,20231122,000000,7.5045,7.8,7.05,7.7985,1742.8000008714,0
+CVKD.US,D,20231124,000000,7.101,7.93345,6.75,7.93345,627.6666669805,0
+CVKD.US,D,20231127,000000,7.95,8.2425,7.056,7.9125,3003.5333348351,0
+CVKD.US,D,20231128,000000,7.95,7.95,7.35,7.809,864.2666670988,0
+CVKD.US,D,20231129,000000,7.4715,8.2425,6.98098,7.002,4489.5333355781,0
+CVKD.US,D,20231130,000000,7.005,7.83,6.75151,6.9,1913.0000009565,0
+CVKD.US,D,20231201,000000,7.5,7.5,7.071,7.5,1165.9333339163,0
+CVKD.US,D,20231204,000000,7.9125,8.4,7.2,7.5,4163.8000020819,0
+CVKD.US,D,20231205,000000,7.05,7.515,6.6,7.0515,2665.0000013325,0
+CVKD.US,D,20231206,000000,6.975,7.79848,6.975,7.3965,2942.4000014712,0
+CVKD.US,D,20231207,000000,7.275,7.7985,6.975,6.975,4248.3333354575,0
+CVKD.US,D,20231208,000000,7.4985,8.34,7.05,7.78048,2691.7333346792,0
+CVKD.US,D,20231211,000000,8.1,8.343,7.5,7.515,1412.6000007063,0
+CVKD.US,D,20231212,000000,8.145,8.4,6.75601,7.578,3943.4000019717,0
+CVKD.US,D,20231213,000000,7.72498,7.95,7.35151,7.935,2368.2000011841,0
+CVKD.US,D,20231214,000000,7.5,8.265,7.5,8.26348,3213.0666682732,0
+CVKD.US,D,20231215,000000,8.175,8.175,7.2,7.65,2971.7333348192,0
+CVKD.US,D,20231218,000000,8.1,9.72,7.215,7.215,19263.333342965,0
+CVKD.US,D,20231219,000000,7.9365,8.1,6.87148,7.716,39098.666686216,0
+CVKD.US,D,20231220,000000,8.037,9.6,7.2,7.8,15591.600007796,0
+CVKD.US,D,20231221,000000,8.1,8.376,7.5,8.35348,2556.666667945,0
+CVKD.US,D,20231222,000000,7.965,8.2351,7.5,8.04,7733.3333372,0
+CVKD.US,D,20231226,000000,8.145,8.9085,7.77,8.25,8769.0666710512,0
+CVKD.US,D,20231227,000000,8.193,8.193,7.605,8.07,6659.1333366629,0
+CVKD.US,D,20231228,000000,8.1015,11.655,7.80151,10.6815,28974.13334782,0
+CVKD.US,D,20231229,000000,10.848,11.1804,9.75,11.0985,8348.7333375077,0
+CVKD.US,D,20240102,000000,11.181,11.181,9.0075,9.957,11337.533339002,0
+CVKD.US,D,20240103,000000,8.9775,9.6,8.4,9.5415,5568.000002784,0
+CVKD.US,D,20240104,000000,9.555,9.59998,8.6985,9.39,1419.6000007098,0
+CVKD.US,D,20240105,000000,9.6345,9.6345,8.88,8.8845,1003.0000005015,0
+CVKD.US,D,20240108,000000,9.3885,11.1,9.15,9.816,15474.866674404,0
+CVKD.US,D,20240109,000000,10.7895,10.8,9.6,9.819,6245.4666697894,0
+CVKD.US,D,20240110,000000,10.311,10.95,9.9,9.9,3067.9333348673,0
+CVKD.US,D,20240111,000000,9.6195,10.215,9,9.174,3985.4000019927,0
+CVKD.US,D,20240112,000000,9.8175,11.6655,9.6015,11.235,16161.000008081,0
+CVKD.US,D,20240116,000000,11.7,12.33,10.908,11.7645,13500.733340084,0
+CVKD.US,D,20240117,000000,12,12.726,11.25,12.5985,12347.46667284,0
+CVKD.US,D,20240118,000000,14.025,14.7,12.201,14.1,45251.933355959,0
+CVKD.US,D,20240119,000000,14.064,16.2,13.5795,15.45,48000.866690667,0
+CVKD.US,D,20240122,000000,16.95,18.648,15,15.9,53219.60002661,0
+CVKD.US,D,20240123,000000,16.35,16.8,15,15.45,23503.266678418,0
+CVKD.US,D,20240124,000000,15.75,18.4245,15.15,18.4245,36092.266684713,0
+CVKD.US,D,20240125,000000,18.75,21.75,18.15,19.5,64505.266698919,0
+CVKD.US,D,20240126,000000,20.1,22.35,18.75,22.35,45610.800022805,0
+CVKD.US,D,20240129,000000,25.65,27.375,22.35,24,130981.26673216,0
+CVKD.US,D,20240130,000000,24.3,25.8,22.35,25.2,44434.200022217,0
+CVKD.US,D,20240131,000000,24.75,27.75,24.15,27.3,52655.000026327,0
+CVKD.US,D,20240201,000000,31.35,32.55,15.309,21.15,164801.4000824,0
+CVKD.US,D,20240202,000000,18.9,24,16.2,20.25,108205.53338744,0
+CVKD.US,D,20240205,000000,19.65,21.5985,18.78,20.85,27694.000013847,0
+CVKD.US,D,20240206,000000,20.7,21.3,18.9,20.1,14601.266673967,0
+CVKD.US,D,20240207,000000,19.8,20.091,16.35,16.95,26408.866679871,0
+CVKD.US,D,20240208,000000,14.5515,14.85,10.7985,13.65,114560.46672395,0
+CVKD.US,D,20240209,000000,12.9,17.25,12.9,15.3,45396.266689365,0
+CVKD.US,D,20240212,000000,15.45,15.75,14.4,15.6,14145.000007073,0
+CVKD.US,D,20240213,000000,15.15,15.3,13.65,14.5395,13524.133340095,0
+CVKD.US,D,20240214,000000,14.9985,15.165,12.9,13.155,10623.800005312,0
+CVKD.US,D,20240215,000000,12.9,12.9,10.5855,11.7015,19307.26667632,0
+CVKD.US,D,20240216,000000,12.45,13.5,11.559,12,10450.133338558,0
+CVKD.US,D,20240220,000000,11.25,12,10.4205,10.971,21623.333344145,0
+CVKD.US,D,20240221,000000,11.1,11.892,10.368,11.07,6671.7333366692,0
+CVKD.US,D,20240222,000000,10.65,11.1,10.35,10.995,9184.2666712588,0
+CVKD.US,D,20240223,000000,10.203,10.947,9.021,9.45,28477.666680906,0
+CVKD.US,D,20240226,000000,9.435,10.6215,9.1305,9.405,10836.866672085,0
+CVKD.US,D,20240227,000000,9.2775,9.82501,8.8305,9.03,7408.000003704,0
+CVKD.US,D,20240228,000000,9,10.692,9,10.11,17340.20000867,0
+CVKD.US,D,20240229,000000,10.65,11.4,10.0335,10.56,18035.266675684,0
+CVKD.US,D,20240301,000000,10.5,11.235,10.2,10.386,6694.8666700141,0
+CVKD.US,D,20240304,000000,10.308,10.4968,9.6015,9.975,6674.9333366708,0
+CVKD.US,D,20240305,000000,9.4545,10.2,9.3525,9.735,8225.9333374463,0
+CVKD.US,D,20240306,000000,9.525,10.5,9.36,9.513,5576.3333361215,0
+CVKD.US,D,20240307,000000,9.675,10.35,9.1575,9.6705,3368.3333350175,0
+CVKD.US,D,20240308,000000,9.3735,10.488,9.225,10.044,5117.6000025588,0
+CVKD.US,D,20240311,000000,9.63,10.1925,8.7,9.762,6254.2000031271,0
+CVKD.US,D,20240312,000000,9.3285,9.7215,7.8,8.69985,13849.866673592,0
+CVKD.US,D,20240313,000000,8.6925,9.3,8.1075,8.79,4865.0666690992,0
+CVKD.US,D,20240314,000000,8.7915,9.225,8.4,8.922,5489.333336078,0
+CVKD.US,D,20240315,000000,8.85,9.1335,8.1165,8.82,1917.5333342921,0
+CVKD.US,D,20240318,000000,9.075,9.075,8.328,8.4,2831.8000014159,0
+CVKD.US,D,20240319,000000,8.4,9,8.4,8.55,2534.0666679337,0
+CVKD.US,D,20240320,000000,8.7,9,8.5515,9,1493.2666674133,0
+CVKD.US,D,20240321,000000,9.435,9.75,9.0045,9.45,4657.2000023286,0
+CVKD.US,D,20240322,000000,9.49012,9.75,9.3,9.75,3481.2000017406,0
+CVKD.US,D,20240325,000000,9.75,9.75,9.1725,9.45,4232.000002116,0
+CVKD.US,D,20240326,000000,9.3015,9.7485,9.09,9.729,2122.3333343945,0
+CVKD.US,D,20240327,000000,9.303,9.59985,9.075,9.59985,3103.2666682183,0
+CVKD.US,D,20240328,000000,9.1665,9.6,9,9.15,3557.0666684452,0
+CVKD.US,D,20240401,000000,9.57,9.57,9.0015,9.285,1332.5333339996,0
+CVKD.US,D,20240402,000000,9.075,9.3,9,9.285,2465.6000012328,0
+CVKD.US,D,20240403,000000,9.1515,9.2985,8.7,8.97,4274.2666688038,0
+CVKD.US,D,20240404,000000,8.985,9.2925,8.73,9.1215,1277.0666673052,0
+CVKD.US,D,20240405,000000,8.835,9.12,7.7985,8.385,8342.000004171,0
+CVKD.US,D,20240408,000000,8.532,8.532,7.5165,7.65,18930.800009465,0
+CVKD.US,D,20240409,000000,8.589,8.694,5.67,6.1305,406335.86686983,0
+CVKD.US,D,20240410,000000,5.7,7.014,5.4,6.6345,84869.200042435,0
+CVKD.US,D,20240411,000000,6.1275,6.888,5.82,6.54,23768.333345217,0
+CVKD.US,D,20240412,000000,6.1935,6.705,6.006,6.1905,10503.066671918,0
+CVKD.US,D,20240415,000000,6.18,6.3,5.9715,6.075,9738.7333382027,0
+CVKD.US,D,20240416,000000,6.075,6.111,5.67,5.8485,11862.133339264,0
+CVKD.US,D,20240417,000000,5.925,6.42,5.715,6.3255,11292.53333898,0
+CVKD.US,D,20240418,000000,6.45,6.45,5.94,6.447,10872.466672103,0
+CVKD.US,D,20240419,000000,6.1575,6.3,6,6.1635,4500.4666689169,0
+CVKD.US,D,20240422,000000,6.285,6.5955,5.94,6.1095,4260.7333354637,0
+CVKD.US,D,20240423,000000,6.15,6.6,5.94,6.3975,7220.7333369437,0
+CVKD.US,D,20240424,000000,6.438,6.5985,6.3,6.426,2734.9333347008,0
+CVKD.US,D,20240425,000000,6.165,6.45,6.15,6.354,3651.8000018259,0
+CVKD.US,D,20240426,000000,6.354,6.4575,6.3,6.4575,5422.4000027112,0
+CVKD.US,D,20240429,000000,6.45,7.05,6.3,6.7665,13599.466673466,0
+CVKD.US,D,20240430,000000,6.9,6.9,6.4815,6.6,3720.4666685269,0
+CVKD.US,D,20240501,000000,6.6,6.89848,6.4665,6.8175,4579.7333356232,0
+CVKD.US,D,20240502,000000,6.75,7.0485,6.63,6.975,5279.0666693062,0
+CVKD.US,D,20240503,000000,7.05,7.8015,7.05,7.3575,29304.866681319,0
+CVKD.US,D,20240506,000000,7.332,7.815,7.2,7.5,10972.466672153,0
+CVKD.US,D,20240507,000000,7.5,7.65,7.08,7.2,9855.2666715943,0
+CVKD.US,D,20240508,000000,7.2765,7.7985,7.2,7.36048,3695.4666685144,0
+CVKD.US,D,20240509,000000,7.2,7.503,7.1865,7.281,4568.3333356175,0
+CVKD.US,D,20240510,000000,7.2,7.56,6.8865,6.9,7644.9333371558,0
+CVKD.US,D,20240513,000000,7.05,7.08,6.6015,6.6015,6599.0666699662,0
+CVKD.US,D,20240514,000000,6.6,6.981,6.6,6.6075,7446.9333370568,0
+CVKD.US,D,20240515,000000,6.6,6.75,6.45,6.651,8350.8666708421,0
+CVKD.US,D,20240516,000000,6.6,6.6915,6.45,6.4515,7029.0000035145,0
+CVKD.US,D,20240517,000000,6.897,6.933,6.15,6.165,11424.066672379,0
+CVKD.US,D,20240520,000000,6.225,6.4545,6.0975,6.4545,5747.0000028735,0
+CVKD.US,D,20240521,000000,6.4005,6.45,6.0165,6.3,6789.4000033947,0
+CVKD.US,D,20240522,000000,6.045,6.3,6,6.1905,4924.4666691289,0
+CVKD.US,D,20240523,000000,6.075,6.4245,6.075,6.285,4161.6000020808,0
+CVKD.US,D,20240524,000000,6.324,6.5175,6.1095,6.159,3807.4666685704,0
+CVKD.US,D,20240528,000000,6.435,6.435,6.0105,6.024,4140.0666687367,0
+CVKD.US,D,20240529,000000,6.195,6.3,6,6.1875,3068.5333348676,0
+CVKD.US,D,20240530,000000,6.1875,6.3735,6,6.15,3762.9333352148,0
+CVKD.US,D,20240531,000000,6.15,7.5855,6.15,7.0695,11556.600005778,0
+CVKD.US,D,20240603,000000,7.41,7.5,6.9,7.455,8636.8666709851,0
+CVKD.US,D,20240604,000000,7.3485,7.425,6.9105,7.2,6508.3333365875,0
+CVKD.US,D,20240605,000000,7.35,7.8,6.9015,7.647,12975.800006488,0
+CVKD.US,D,20240606,000000,7.785,7.8,7.227,7.4985,6059.4000030297,0
+CVKD.US,D,20240607,000000,7.65,7.8,6.9165,7.059,4522.0666689277,0
+CVKD.US,D,20240610,000000,7.035,7.035,6.435,6.6225,4654.3333356605,0
+CVKD.US,D,20240611,000000,6.6225,7.0485,6.6225,7.0425,2407.7333345372,0
+CVKD.US,D,20240612,000000,7.041,7.05,6.6735,7.00275,3933.8000019669,0
+CVKD.US,D,20240613,000000,6.9,6.91204,6.6,6.642,4073.2000020366,0
+CVKD.US,D,20240614,000000,6.9,7.65,6.6,7.2015,12630.733339649,0
+CVKD.US,D,20240617,000000,7.3245,7.9485,6.975,7.5,22219.333344443,0
+CVKD.US,D,20240618,000000,7.65,7.65,6.9285,7.1475,5192.7333359297,0
+CVKD.US,D,20240620,000000,7.05,7.572,6.83175,6.885,4802.2666690678,0
+CVKD.US,D,20240621,000000,6.9,7.35,6.777,6.777,4979.9333358233,0
+CVKD.US,D,20240624,000000,7.455,7.455,6.7725,7.2,4603.6666689685,0
+CVKD.US,D,20240625,000000,7.197,7.1985,6.795,7.035,3132.4666682329,0
+CVKD.US,D,20240626,000000,7.185,7.185,6.795,7.08,898.8000004494,0
+CVKD.US,D,20240627,000000,6.9225,7.1685,6.795,6.831,2304.1333344854,0
+CVKD.US,D,20240628,000000,7.074,7.074,6.825,7.05,4053.6000020268,0
+CVKD.US,D,20240701,000000,7.0485,7.14,6.84,6.969,4341.7333355042,0
+CVKD.US,D,20240702,000000,6.9,7.3485,6.9,7.275,6284.9333364758,0
+CVKD.US,D,20240703,000000,7.2735,7.2735,7.05,7.23285,675.4000003377,0
+CVKD.US,D,20240705,000000,7.0365,7.299,6.9,6.94314,5500.5333360836,0
+CVKD.US,D,20240708,000000,6.9,7.2,6.78151,7.002,4267.8000021339,0
+CVKD.US,D,20240709,000000,6.9,7.197,6.75,6.9015,5550.9333361088,0
+CVKD.US,D,20240710,000000,6.7515,7.1655,6.75,6.975,4771.2666690523,0
+CVKD.US,D,20240711,000000,6.75,7.1955,6.75,7.035,5729.5333361981,0
+CVKD.US,D,20240712,000000,7.0335,7.2,6.9,6.9045,7586.8666704601,0
+CVKD.US,D,20240715,000000,6.903,7.0485,6.78,6.8085,1100.6000005503,0
+CVKD.US,D,20240716,000000,6.807,7.0485,6.6,6.75748,7941.0000039705,0
+CVKD.US,D,20240717,000000,6.756,6.975,6.6,6.6,11276.133338971,0
+CVKD.US,D,20240718,000000,6.75,6.7515,6.45,6.51,5351.4000026757,0
+CVKD.US,D,20240719,000000,6.4725,6.60135,6.4485,6.45,5198.6000025993,0
+CVKD.US,D,20240722,000000,6.75,6.816,6.45,6.6,6122.9333363948,0
+CVKD.US,D,20240723,000000,6.7305,7.0818,6.516,6.78748,1957.0000009785,0
+CVKD.US,D,20240724,000000,6.7395,7.0275,6.7395,6.825,1648.4000008242,0
+CVKD.US,D,20240725,000000,6.879,6.89971,6.3,6.477,6900.3333367835,0
+CVKD.US,D,20240726,000000,6.504,6.86248,6.375,6.702,3293.1333349799,0
+CVKD.US,D,20240729,000000,6.72547,6.75,6.315,6.75,3401.4000017007,0
+CVKD.US,D,20240730,000000,6.8685,7.1385,6.4515,6.5265,2187.7333344272,0
+CVKD.US,D,20240731,000000,6.6735,6.71031,6.3675,6.5115,1700.666667517,0
+CVKD.US,D,20240801,000000,6.597,6.5985,6.3,6.435,1816.9333342418,0
+CVKD.US,D,20240802,000000,6.5535,6.6,6.2625,6.3,1974.000000987,0
+CVKD.US,D,20240805,000000,6,6.1455,6,6.072,3510.6000017553,0
+CVKD.US,D,20240806,000000,6,6.6,5.7,6.3555,150092.13340838,0
+CVKD.US,D,20240807,000000,6,6.3,5.925,6.2055,5641.1333361539,0
+CVKD.US,D,20240808,000000,5.9715,6.5955,5.97,6.4965,5583.0000027915,0
+CVKD.US,D,20240809,000000,6.7875,7.056,6.1815,6.4485,19422.133343044,0
+CVKD.US,D,20240812,000000,6.594,6.6,5.8755,6.597,11500.066672417,0
+CVKD.US,D,20240813,000000,6.75,7.5,6.597,7.4985,15154.13334091,0
+CVKD.US,D,20240814,000000,7.5,9.168,7.425,7.785,53779.266693556,0
+CVKD.US,D,20240815,000000,8.484,8.484,7.395,7.56,15462.600007731,0
+CVKD.US,D,20240816,000000,7.8,8.01,6.6,6.6735,31100.466682217,0
+CVKD.US,D,20240819,000000,6.6105,6.909,6.03075,6.0315,23189.133344928,0
+CVKD.US,D,20240820,000000,5.81,7.9699,5.7,7.185,223175,0
+CVKD.US,D,20240821,000000,7.79,7.79,6.84,7.25,71814,0
+CVKD.US,D,20240822,000000,7.4,7.69,6.805,6.85,52932,0
+CVKD.US,D,20240823,000000,7.02,7.704,6.8205,7.36,41633,0
+CVKD.US,D,20240826,000000,7.46,8.1,7.3401,7.7,92039,0
+CVKD.US,D,20240827,000000,8.2,8.2,7.82,7.9,30935,0
+CVKD.US,D,20240828,000000,7.86,7.9899,7.21,7.31,28295,0
+CVKD.US,D,20240829,000000,7.33,7.72,7.18,7.39,10304,0
+CVKD.US,D,20240830,000000,7.69,7.8,7.3703,7.615,26229,0
+CVKD.US,D,20240903,000000,7.67,8.2,7.67,7.95,35304,0
+CVKD.US,D,20240904,000000,8.25,8.2772,8.0607,8.11,77528,0
+CVKD.US,D,20240905,000000,8.01,8.17,8.01,8.05,12394,0
+CVKD.US,D,20240906,000000,7.744,7.9199,7.67,7.83,14105,0
+CVKD.US,D,20240909,000000,7.68,7.93,7.36,7.38,11619,0
+CVKD.US,D,20240910,000000,7.44,7.44,6.89,7.0599,14242,0
+CVKD.US,D,20240911,000000,7.06,8.5599,7.06,8.32,49077,0
+CVKD.US,D,20240912,000000,8.22,10.9,8.22,10.7,55342,0
+CVKD.US,D,20240913,000000,10.97,11.99,9.39,10.21,87947,0
+CVKD.US,D,20240916,000000,10.01,11.29,10,11.125,43334,0
+CVKD.US,D,20240917,000000,11.26,13,10.99,11.82,64688,0
+CVKD.US,D,20240918,000000,12.56,12.56,11.7377,11.98,42143,0
+CVKD.US,D,20240919,000000,12.14,12.2833,11.0425,11.21,30759,0
+CVKD.US,D,20240920,000000,11.06,11.59,11,11.59,38115,0
+CVKD.US,D,20240923,000000,11.62,11.62,10.0001,10.18,24464,0
+CVKD.US,D,20240924,000000,10.22,11.905,10.21,11.905,27369,0
+CVKD.US,D,20240925,000000,11.9,15.368,11.9,14.0234,78905,0
+CVKD.US,D,20240926,000000,15.1,15.1,14.2,14.51,58986,0
+CVKD.US,D,20240927,000000,14.87,15.06,14.5,14.5,36945,0
+CVKD.US,D,20240930,000000,14.36,14.98,13.65,13.65,42434,0
+CVKD.US,D,20241001,000000,14.2,14.43,12.2092,12.89,66887,0
+CVKD.US,D,20241002,000000,12.45,13.17,11.75,11.95,50948,0
+CVKD.US,D,20241003,000000,11.75,12.63,11,11.4,48958,0
+CVKD.US,D,20241004,000000,12,12.2825,11.79,12,37065,0
+CVKD.US,D,20241007,000000,12,12.05,11.77,12,20752,0
+CVKD.US,D,20241008,000000,12.5245,12.55,12.1857,12.38,21467,0
+CVKD.US,D,20241009,000000,12.59,12.6,11.68,11.95,28201,0
+CVKD.US,D,20241010,000000,11.99,11.99,11.19,11.2704,26198,0
+CVKD.US,D,20241011,000000,11.27,14.39,11.27,13.5,71341,0
+CVKD.US,D,20241014,000000,13.79,15.9252,13.1301,14.5,92516,0
+CVKD.US,D,20241015,000000,15,15.258,14.02,14.5,53412,0
+CVKD.US,D,20241016,000000,14.75,15.365,14.6033,15.35,96994,0
+CVKD.US,D,20241017,000000,15.63,16.45,15.63,16.3,101807,0
+CVKD.US,D,20241018,000000,16.98,17.4537,16.07,17.26,106316,0
+CVKD.US,D,20241021,000000,17.5,17.95,15,15.24,125501,0
+CVKD.US,D,20241022,000000,15.16,16.02,14.4,14.43,75844,0
+CVKD.US,D,20241023,000000,14.4,14.5515,13.68,14.19,98971,0
+CVKD.US,D,20241024,000000,14.33,17.11,14.098,16.74,83474,0
+CVKD.US,D,20241025,000000,16.99,17.18,15.1701,15.79,56879,0
+CVKD.US,D,20241028,000000,16.01,16.01,14.7,15.09,45072,0
+CVKD.US,D,20241029,000000,15.85,15.9,14.7,15.54,29111,0
+CVKD.US,D,20241030,000000,15.61,16.49,15.1005,16.39,40376,0
+CVKD.US,D,20241031,000000,16.39,17.025,15.1521,16.96,45591,0
+CVKD.US,D,20241101,000000,15.95,18,15.95,17.6,67444,0
+CVKD.US,D,20241104,000000,17.73,17.8,14,14.28,152184,0
+CVKD.US,D,20241105,000000,14.25,15.3799,14,14.62,69469,0
+CVKD.US,D,20241106,000000,15.24,16.49,14.06,15.91,111415,0
+CVKD.US,D,20241107,000000,16.5,18.01,15.51,16.29,117290,0
+CVKD.US,D,20241108,000000,16.49,17.7486,16.49,17.74,91764,0
+CVKD.US,D,20241111,000000,18,19.97,17.61,17.89,169814,0
+CVKD.US,D,20241112,000000,18.31,18.315,17,17.73,88708,0
+CVKD.US,D,20241113,000000,17.51,18.16,16.2501,16.56,47742,0
+CVKD.US,D,20241114,000000,16.9,17.9999,16.39,16.57,63566,0
+CVKD.US,D,20241115,000000,17.25,17.25,15.52,15.66,39277,0
+CVKD.US,D,20241118,000000,16,16.44,15.64,16.32,50537,0
+CVKD.US,D,20241119,000000,16,16.28,15.05,15.13,40109,0
+CVKD.US,D,20241120,000000,15.96,15.96,14.07,14.5,53704,0
+CVKD.US,D,20241121,000000,14.39,14.9899,14,14.01,34662,0
+CVKD.US,D,20241122,000000,14.05,15.39,14.04,14.99,113005,0
+CVKD.US,D,20241125,000000,15.28,15.3,13.1301,13.56,63161,0
+CVKD.US,D,20241126,000000,13.55,13.99,13.55,13.71,33422,0
+CVKD.US,D,20241127,000000,14.43,14.43,13.189,14.15,33031,0
+CVKD.US,D,20241129,000000,14.5,15.375,14.0332,15.19,29770,0
+CVKD.US,D,20241202,000000,15.54,16.22,14.67,15.19,81614,0
+CVKD.US,D,20241203,000000,14.9,15.1,13.59,14.01,59243,0
+CVKD.US,D,20241204,000000,13.81,13.98,13,13,68019,0
+CVKD.US,D,20241205,000000,13,13.7602,12.85,13.37,58798,0
+CVKD.US,D,20241206,000000,13.35,13.88,12,12.55,69519,0
+CVKD.US,D,20241209,000000,12.55,12.88,12,12.09,38691,0
+CVKD.US,D,20241210,000000,12.29,12.99,11.82,12.64,59782,0
+CVKD.US,D,20241211,000000,12.88,14.65,12.37,12.55,133065,0
+CVKD.US,D,20241212,000000,12.33,12.63,11.41,11.6,40114,0
+CVKD.US,D,20241213,000000,11.7,12.09,10.2,11.2,125039,0
+CVKD.US,D,20241216,000000,11.04,12.25,10.78,11,47754,0
+CVKD.US,D,20241217,000000,11.05,11.84,10.65,11.45,48323,0
+CVKD.US,D,20241218,000000,11.57,13.86,11.08,12.96,122226,0
+CVKD.US,D,20241219,000000,13.71,15.9115,13.1706,14.49,156042,0
+CVKD.US,D,20241220,000000,15.89,18,15.3256,16.17,202023,0
+CVKD.US,D,20241223,000000,16.01,16.06,13.25,14.26,68684,0
+CVKD.US,D,20241224,000000,14.47,14.77,13.77,14.77,41927,0
+CVKD.US,D,20241226,000000,14.78,16.9571,14.74,16.45,69219,0
+CVKD.US,D,20241227,000000,16.97,16.97,15.5,16.15,58612,0
+CVKD.US,D,20241230,000000,15.79,16.0856,13.93,14.23,57893,0
+CVKD.US,D,20241231,000000,14.39,14.49,13.78,14.49,27726,0
+CVKD.US,D,20250102,000000,14.75,15.85,14.2314,15.5,75374,0
+CVKD.US,D,20250103,000000,15.97,15.97,14.9912,15.85,34015,0
+CVKD.US,D,20250106,000000,15.57,16.96,15.2601,16.36,67672,0
+CVKD.US,D,20250107,000000,17,18.5,16.61,17.84,161497,0
+CVKD.US,D,20250108,000000,18.4,18.4,16.088,16.55,37240,0
+CVKD.US,D,20250110,000000,16.18,17,16.13,16.27,33945,0
+CVKD.US,D,20250113,000000,16.16,16.4804,15.15,15.99,29533,0
+CVKD.US,D,20250114,000000,16.5,16.5,15.62,15.99,20338,0
+CVKD.US,D,20250115,000000,15.75,16.88,15.56,16.76,22864,0
+CVKD.US,D,20250116,000000,17,18.4899,16.9023,18.2,60233,0
+CVKD.US,D,20250117,000000,18.2,18.65,17.4,17.4,44807,0
+CVKD.US,D,20250121,000000,17.03,18.798,17.03,17.4,49708,0
+CVKD.US,D,20250122,000000,17.81,20.6264,17.55,19.89,125512,0
+CVKD.US,D,20250123,000000,20,20.29,19.185,19.79,40934,0
+CVKD.US,D,20250124,000000,19.58,20.7853,19,19.34,49721,0
+CVKD.US,D,20250127,000000,19.5,19.77,18.55,19.39,46954,0
+CVKD.US,D,20250128,000000,19.5,19.5,17.77,18.98,60918,0
+CVKD.US,D,20250129,000000,18.85,19.56,18,18.54,44869,0
+CVKD.US,D,20250130,000000,18.75,19.3999,18.02,19.03,31371,0
+CVKD.US,D,20250131,000000,19.5,19.99,19.2,19.77,36523,0
+CVKD.US,D,20250203,000000,19.97,20,19.07,19.77,37448,0
+CVKD.US,D,20250204,000000,20.46,20.46,19.1601,19.21,26287,0
+CVKD.US,D,20250205,000000,19.56,20.0804,19.36,19.75,31939,0
+CVKD.US,D,20250206,000000,20.15,20.49,18.502,19.1,42664,0
+CVKD.US,D,20250207,000000,19.1,19.4717,17.4354,18.7,41950,0
+CVKD.US,D,20250210,000000,17.75,18.68,17.75,17.87,30397,0
+CVKD.US,D,20250211,000000,17.97,18.2,17.01,18.2,25174,0
+CVKD.US,D,20250212,000000,17.86,19.5,17.86,19.3798,43604,0
+CVKD.US,D,20250213,000000,19.09,19.6768,18.83,19.19,28688,0
+CVKD.US,D,20250214,000000,18.95,19.8971,18.95,19.08,26487,0
+CVKD.US,D,20250218,000000,19.95,20.1,19.25,19.82,40865,0
+CVKD.US,D,20250219,000000,20.15,20.26,19.02,19.5,35370,0
+CVKD.US,D,20250220,000000,19.5,19.892,18.8667,19.225,21672,0
+CVKD.US,D,20250221,000000,19.65,20.5,19.505,19.89,43605,0
+CVKD.US,D,20250224,000000,19.88,20.49,19.44,20.13,25098,0
+CVKD.US,D,20250225,000000,20.43,20.67,19.5,20,79774,0
+CVKD.US,D,20250226,000000,19.89,22.9011,19.65,20.45,79778,0
+CVKD.US,D,20250227,000000,20.16,21.6999,18.271,18.41,70672,0
+CVKD.US,D,20250228,000000,18.68,19.3524,17.75,19,55524,0
+CVKD.US,D,20250303,000000,18.85,18.85,16.8125,17.4,59261,0
+CVKD.US,D,20250304,000000,18.4,18.9999,17.2501,17.57,55734,0
+CVKD.US,D,20250305,000000,17.9,18,15.5,17.4,70374,0
+CVKD.US,D,20250306,000000,16.92,17.3512,16.39,16.7,24533,0
+CVKD.US,D,20250307,000000,16.36,17.1,15.7268,16.85,25460,0
+CVKD.US,D,20250310,000000,15.99,17.58,15.06,15.42,43418,0
+CVKD.US,D,20250311,000000,14.64,16.88,14.64,16.67,46373,0
+CVKD.US,D,20250312,000000,16.88,19.93,16.4774,17.67,57058,0
+CVKD.US,D,20250313,000000,18,18,16.5,17.45,27049,0
+CVKD.US,D,20250314,000000,17.73,19.09,17.19,19.09,45662,0
+CVKD.US,D,20250317,000000,18.93,19.9239,18.62,19.87,53852,0
+CVKD.US,D,20250318,000000,19.93,20.39,19.21,19.33,27376,0
+CVKD.US,D,20250319,000000,19.58,20.14,19.3628,19.52,25048,0
+CVKD.US,D,20250320,000000,19.57,20,19.2,19.5,27579,0
+CVKD.US,D,20250321,000000,19.47,19.8799,19.23,19.37,31373,0
+CVKD.US,D,20250324,000000,19.01,19.73,18,19.5,45559,0
+CVKD.US,D,20250325,000000,19.96,19.96,19.1,19.5,22366,0
+CVKD.US,D,20250326,000000,19.47,19.8361,18.25,18.45,22406,0
+CVKD.US,D,20250327,000000,18.42,19.01,17.43,18.71,25688,0
+CVKD.US,D,20250328,000000,18.91,18.9465,18,18.46,9884,0
+CVKD.US,D,20250331,000000,17.99,18.253,17.48,17.63,20603,0
+CVKD.US,D,20250401,000000,17.57,17.7837,16.15,17.46,16263,0
+CVKD.US,D,20250402,000000,17.23,19.03,16.9201,17.67,14494,0
+CVKD.US,D,20250403,000000,16.85,17.9667,16.585,16.82,24621,0
+CVKD.US,D,20250404,000000,16.19,16.91,15.3801,16.17,27942,0
+CVKD.US,D,20250407,000000,15,15.4,14.0531,14.68,20446,0
+CVKD.US,D,20250408,000000,15.2,16.2823,14.26,14.63,14721,0
+CVKD.US,D,20250409,000000,14.27,15.9999,14.15,15,21341,0
+CVKD.US,D,20250410,000000,14.75,15.52,14.26,14.27,28556,0
+CVKD.US,D,20250411,000000,14.27,15.2299,14.1,15,17842,0
+CVKD.US,D,20250414,000000,15.46,16.2794,14.6,15.45,27978,0
+CVKD.US,D,20250415,000000,15.58,17.3899,14.7585,16.32,32644,0
+CVKD.US,D,20250416,000000,16.29,16.7618,15.46,16.2,12049,0
+CVKD.US,D,20250417,000000,16.78,17.3275,16.01,16.75,21206,0
+CVKD.US,D,20250421,000000,16.97,17.035,16.05,16.18,20080,0
+CVKD.US,D,20250422,000000,16.65,16.75,15.85,16.74,15591,0
+CVKD.US,D,20250423,000000,16.74,17,16.15,16.88,19655,0
+CVKD.US,D,20250424,000000,16.97,17.2099,16.65,17,21084,0
+CVKD.US,D,20250425,000000,16.66,17.2344,16.66,16.8,12562,0
+CVKD.US,D,20250428,000000,16.82,17.5,16.802,17.36,18945,0
+CVKD.US,D,20250429,000000,17.4,17.4,16.55,16.78,15096,0
+CVKD.US,D,20250430,000000,16.5,16.6674,16.05,16.42,14539,0
+CVKD.US,D,20250501,000000,16.35,16.9005,16.11,16.5,33493,0
+CVKD.US,D,20250502,000000,16.8,17,16.29,16.45,27880,0
+CVKD.US,D,20250505,000000,16.41,16.75,16.05,16.34,15006,0
+CVKD.US,D,20250506,000000,16.2,16.34,15.6126,15.68,8449,0
+CVKD.US,D,20250507,000000,15.88,16.31,15.29,16.275,13421,0
+CVKD.US,D,20250508,000000,16.5,16.5,15.3,15.5,47821,0
+CVKD.US,D,20250509,000000,15.97,15.97,14.2,14.45,38425,0
+CVKD.US,D,20250512,000000,14.64,15.83,13.2654,13.38,46577,0
+CVKD.US,D,20250513,000000,13.19,14.95,13.1,14.79,44803,0
+CVKD.US,D,20250514,000000,13.94,14.6685,13.5676,14.14,24170,0
+CVKD.US,D,20250515,000000,14.08,15.31,13.76,15.1401,30782,0
+CVKD.US,D,20250516,000000,15.16,16.25,15.16,15.5,28999,0
+CVKD.US,D,20250519,000000,15.44,15.6345,14.8,15.35,13342,0
+CVKD.US,D,20250520,000000,15.45,15.74,14.96,15.68,10824,0
+CVKD.US,D,20250521,000000,15.51,15.8533,15.08,15.7,10305,0
+CVKD.US,D,20250522,000000,15.63,15.9,14.8,15.03,10460,0
+CVKD.US,D,20250523,000000,14.94,15.23,14.5,14.75,7004,0
+CVKD.US,D,20250527,000000,14.56,14.9998,14.0101,14.22,16925,0
+CVKD.US,D,20250528,000000,14.33,14.4643,13.75,13.93,15881,0
+CVKD.US,D,20250529,000000,13.65,14.0581,13,13.365,16729,0
+CVKD.US,D,20250530,000000,13.25,13.5945,13.25,13.33,12757,0
+CVKD.US,D,20250602,000000,13.26,13.7637,13.25,13.54,19357,0
+CVKD.US,D,20250603,000000,13.55,13.69,13.2535,13.69,17933,0
+CVKD.US,D,20250604,000000,13.7,15.8678,13.7,15.49,66078,0
+CVKD.US,D,20250605,000000,15.68,15.68,14.493,14.61,20400,0
+CVKD.US,D,20250606,000000,15.4,15.5,14.9,15.1,23719,0
+CVKD.US,D,20250609,000000,15.5,15.5,14.87,15,23245,0
+CVKD.US,D,20250610,000000,14.88,15.3247,14.57,15,23807,0
+CVKD.US,D,20250611,000000,14.91,15,14.625,15,12715,0
+CVKD.US,D,20250612,000000,15.31,15.99,14.5112,14.99,38419,0
+CVKD.US,D,20250613,000000,14.69,14.69,13.6663,13.86,19714,0
+CVKD.US,D,20250616,000000,13.69,13.9878,13.45,13.7,15935,0
+CVKD.US,D,20250617,000000,13.39,13.7,13.12,13.13,15017,0
+CVKD.US,D,20250618,000000,13.14,13.49,13.11,13.39,8504,0
+CVKD.US,D,20250620,000000,13.23,13.23,12.2689,12.35,15057,0
+CVKD.US,D,20250623,000000,11.41,13.3017,11,11.44,23983,0
+CVKD.US,D,20250624,000000,11.14,11.44,10,11.24,46068,0
+CVKD.US,D,20250625,000000,10.91,11.0857,10.2384,10.35,21612,0
+CVKD.US,D,20250626,000000,10.51,10.6246,10.02,10.28,22445,0
+CVKD.US,D,20250627,000000,10.49,10.8423,10.11,10.44,28760,0
+CVKD.US,D,20250630,000000,11.6,13.7052,11.16,12.05,179752,0
+CVKD.US,D,20250701,000000,12.32,12.32,11,11.67,38218,0
+CVKD.US,D,20250702,000000,11.56,12.68,11.21,12.44,47797,0
+CVKD.US,D,20250703,000000,12.35,13.2375,12.043,12.98,20178,0
+CVKD.US,D,20250707,000000,12.98,13.0475,12.5972,12.95,43083,0
+CVKD.US,D,20250708,000000,12.99,13.564,12.63,12.68,31886,0
+CVKD.US,D,20250709,000000,12.65,13.35,12.65,12.97,44167,0
+CVKD.US,D,20250710,000000,13.13,13.63,12.95,13,36219,0
+CVKD.US,D,20250711,000000,12.94,13.3977,12.2724,12.92,26636,0
+CVKD.US,D,20250714,000000,12.88,12.9961,12.32,12.5,19952,0
+CVKD.US,D,20250715,000000,12.62,12.8765,12,12.26,18377,0
+CVKD.US,D,20250716,000000,12,12.1,11.15,11.17,21915,0
+CVKD.US,D,20250717,000000,11.19,12.2599,11.17,11.87,30933,0
+CVKD.US,D,20250718,000000,11.92,12.0599,11.14,11.29,26120,0
+CVKD.US,D,20250721,000000,11.1,11.6873,10.6701,10.785,33950,0
+CVKD.US,D,20250722,000000,10.84,10.9804,10.4527,10.81,45753,0
+CVKD.US,D,20250723,000000,10.82,11.8799,10.75,11.72,32178,0
+CVKD.US,D,20250724,000000,11.98,11.98,11.41,11.41,19086,0
+CVKD.US,D,20250725,000000,11.58,11.58,11.2533,11.49,9118,0
+CVKD.US,D,20250728,000000,11.88,11.88,11.3346,11.58,24065,0
+CVKD.US,D,20250729,000000,11.45,11.57,10.85,10.87,14276,0
+CVKD.US,D,20250730,000000,10.52,10.86,10.5033,10.54,14352,0
+CVKD.US,D,20250731,000000,10.5,10.6,10.0747,10.42,31923,0
+CVKD.US,D,20250801,000000,10.17,10.3554,10.17,10.33,5252,0
+CVKD.US,D,20250804,000000,10.26,10.345,8.74,8.81,65593,0
+CVKD.US,D,20250805,000000,9.6,11,9.6,10.9,74935,0
+CVKD.US,D,20250806,000000,11.2,11.44,10.6501,10.95,27233,0
+CVKD.US,D,20250807,000000,10.89,10.99,10.1372,10.58,17468,0
+CVKD.US,D,20250808,000000,10.49,11.15,10.1501,11.15,27338,0
+CVKD.US,D,20250811,000000,10.96,11.3,10.2801,10.94,22111,0
+CVKD.US,D,20250812,000000,11,11,10.55,10.91,12953,0
+CVKD.US,D,20250813,000000,10.76,12.26,10.6448,11.68,54743,0
+CVKD.US,D,20250814,000000,11.99,13,11.93,12.92,61194,0
+CVKD.US,D,20250815,000000,13,13,12.07,12.68,29658,0
+CVKD.US,D,20250818,000000,12.54,13.1999,12.4,13.05,31575,0
+CVKD.US,D,20250819,000000,12.85,13.85,12.8397,13.81,39410,0
+CVKD.US,D,20250820,000000,13.93,13.93,12.58,12.83,32412,0
+CVKD.US,D,20250821,000000,12.8,12.8,12.26,12.45,14539,0
+CVKD.US,D,20250822,000000,12.53,12.86,12.2501,12.48,18913,0
+CVKD.US,D,20250825,000000,12.35,12.7655,12.0164,12.3182,13959,0
+CVKD.US,D,20250826,000000,12.59,13.75,12.59,13.75,44182,0
+CVKD.US,D,20250827,000000,13.83,14.09,13.7245,13.93,52534,0
+CVKD.US,D,20250828,000000,13.99,14.1,13.05,13.29,35865,0
+CVKD.US,D,20250829,000000,13.25,13.25,12.5,12.96,15126,0
+CVKD.US,D,20250902,000000,12.51,13.045,12.38,12.41,16206,0
+CVKD.US,D,20250903,000000,12.4,12.87,12.2496,12.87,13865,0
+CVKD.US,D,20250904,000000,12.54,12.75,12.43,12.51,12310,0
+CVKD.US,D,20250905,000000,12.5,13.44,12.5,13.245,37087,0
+CVKD.US,D,20250908,000000,13.37,13.4193,13.06,13.37,15236,0
+CVKD.US,D,20250909,000000,13.34,13.3944,13,13.09,18878,0
+CVKD.US,D,20250910,000000,13.01,13.39,13.0006,13.25,12369,0
+CVKD.US,D,20250911,000000,13.5,13.7238,13.26,13.5,24710,0
+CVKD.US,D,20250912,000000,13.62,13.68,13.15,13.15,18991,0
+CVKD.US,D,20250915,000000,13.52,13.69,13.12,13.365,54957,0
+CVKD.US,D,20250916,000000,13.49,13.55,13.1766,13.35,29666,0
+CVKD.US,D,20250917,000000,13.17,13.48,12.5,12.64,15509,0
+CVKD.US,D,20250918,000000,12.92,13.49,12.92,13.34,18008,0
+CVKD.US,D,20250919,000000,13.36,13.36,12.99,13.17,29949,0
+CVKD.US,D,20250922,000000,13.22,13.24,12.92,13.06,22916,0
+CVKD.US,D,20250923,000000,13.15,13.84,13.13,13.68,32075,0
+CVKD.US,D,20250924,000000,13.66,14.02,13.5682,13.78,34762,0
+CVKD.US,D,20250925,000000,13.81,14.64,13.8,14.2,80099,0
+CVKD.US,D,20250926,000000,14.01,14.3,14.0002,14.03,18213,0
+CVKD.US,D,20250929,000000,14.01,14.1975,13.4,13.42,35737,0
+CVKD.US,D,20250930,000000,13.45,13.85,13.24,13.83,31567,0
+CVKD.US,D,20251001,000000,13.96,14.15,13.8,14.06,35338,0
+CVKD.US,D,20251002,000000,14.27,14.4605,13.81,14.19,20555,0
+CVKD.US,D,20251003,000000,14.3,14.6399,14.125,14.18,18195,0
+CVKD.US,D,20251006,000000,13.95,13.99,13.4,13.53,30894,0
+CVKD.US,D,20251007,000000,13.54,13.99,13.48,13.615,13067,0
+CVKD.US,D,20251008,000000,13.67,13.99,13.4901,13.96,20027,0
+CVKD.US,D,20251009,000000,13.88,14.2,13.8138,14.19,33654,0
+CVKD.US,D,20251010,000000,14.06,14.19,13.5,13.62,21455,0
+CVKD.US,D,20251013,000000,14.07,14.4999,13.91,13.99,49504,0
+CVKD.US,D,20251014,000000,13.99,14.28,13.99,14.1,22105,0
+CVKD.US,D,20251015,000000,13.92,14.3499,13.9,14.065,14822,0
+CVKD.US,D,20251016,000000,13.97,14.1199,13.51,13.825,15809,0
+CVKD.US,D,20251017,000000,13.61,13.83,13.61,13.63,10005,0
+CVKD.US,D,20251020,000000,13.61,13.7268,12.76,12.915,30309,0
+CVKD.US,D,20251021,000000,12.8,13.6199,12.5001,13.205,27581,0
+CVKD.US,D,20251022,000000,12.99,12.99,12.11,12.48,15942,0
+CVKD.US,D,20251023,000000,12.49,13.9899,12.49,13.77,44584,0
+CVKD.US,D,20251024,000000,13.95,14.21,13.56,14.1345,24614,0
+CVKD.US,D,20251027,000000,13.97,14.178,13.04,13.1,29942,0
+CVKD.US,D,20251028,000000,13.06,13.4882,12.74,12.88,22408,0
+CVKD.US,D,20251029,000000,12.86,13.49,12.7742,12.86,39765,0
+CVKD.US,D,20251030,000000,12.79,13.40375,12.7128,12.92,19691,0
+CVKD.US,D,20251031,000000,13.03,13.75,12.7708,13.665,28286,0
+CVKD.US,D,20251103,000000,13.55,13.6333,13.1,13.49,23261,0
+CVKD.US,D,20251104,000000,13.17,13.37,12.04,12.04,21821,0
+CVKD.US,D,20251105,000000,12.02,12.75,12.02,12.75,16780,0
+CVKD.US,D,20251106,000000,12.69,13.111,12.2,12.2,9891,0
+CVKD.US,D,20251107,000000,12.14,12.69,11.8407,12.145,13222,0
+CVKD.US,D,20251110,000000,11.51,12.06,11.51,11.76,13176,0
+CVKD.US,D,20251111,000000,11.87,12.66,11.7628,12.35,9318,0
+CVKD.US,D,20251112,000000,12.52,13.0099,11.91,12.24,17920,0
+CVKD.US,D,20251113,000000,12.19,12.46,11.51,11.65,12372,0
+CVKD.US,D,20251114,000000,11.5,11.7999,11.0001,11.61,16645,0
+CVKD.US,D,20251117,000000,11.69,12.1477,11.65,11.7,18728,0
+CVKD.US,D,20251118,000000,11.61,12.22,11.61,11.93,20101,0
+CVKD.US,D,20251119,000000,11.84,12.1364,11.215,11.2604,14458,0
+CVKD.US,D,20251120,000000,11.67,11.8899,11.3,11.3,10702,0
+CVKD.US,D,20251121,000000,11.25,11.2837,10.01,10.19,30421,0
+CVKD.US,D,20251124,000000,10.26,11.29,10.04,10.04,18101,0
+CVKD.US,D,20251125,000000,10.09,10.2761,9.38,9.92,34831,0
+CVKD.US,D,20251126,000000,9.9,10.07,9.3,9.38,22150,0
+CVKD.US,D,20251128,000000,9.42,9.5551,9.3645,9.3876,10255,0
+CVKD.US,D,20251201,000000,9.05,9.2734,8.66,8.9999,22222,0
+CVKD.US,D,20251202,000000,8.73,8.9694,8.2,8.27,20519,0
+CVKD.US,D,20251203,000000,8.26,8.86,8.12,8.86,26604,0
+CVKD.US,D,20251204,000000,9.66,11.5751,9.66,11.1,179868,0
+CVKD.US,D,20251205,000000,11.04,11.04,9.835,10.18,38375,0
+CVKD.US,D,20251208,000000,10.18,10.3062,9.85,9.93,26542,0
+CVKD.US,D,20251209,000000,9.85,10.21,9.55,9.97,28059,0
+CVKD.US,D,20251210,000000,10,11.3,9.99,11.11,68520,0
+CVKD.US,D,20251211,000000,11.96,12,10.6,11,182418,0
+CVKD.US,D,20251212,000000,11.34,11.4359,10.83,11,105080,0
+CVKD.US,D,20251215,000000,11.82,12.5,10.9189,12.29,148808,0
+CVKD.US,D,20251216,000000,9.47,9.59,7.425,8.25,322223,0
+CVKD.US,D,20251217,000000,8.4,8.9136,7.8292,7.94,115933,0
+CVKD.US,D,20251218,000000,8.07,8.07,7.1682,7.37,86603,0
+CVKD.US,D,20251219,000000,7.31,7.3501,6.76,7.11,68168,0
+CVKD.US,D,20251222,000000,7.11,7.7379,7.08,7.535,69770,0
+CVKD.US,D,20251223,000000,7.55,7.7499,6.75,7.24,100134,0
+CVKD.US,D,20251224,000000,6.97,7.37,6.97,7.37,17635,0
+CVKD.US,D,20251226,000000,7.37,7.615,7.0236,7.41,31141,0
+CVKD.US,D,20251229,000000,7.37,7.37,6.85,6.91,54868,0
+CVKD.US,D,20251230,000000,6.81,6.88,6.42,6.62,47733,0
+CVKD.US,D,20251231,000000,6.62,6.9731,6.61,6.78,19592,0
+CVKD.US,D,20260102,000000,7.47,7.58,6.81,7.33,67574,0
+CVKD.US,D,20260105,000000,7.46,7.475,6.85,7.32,33454,0
+CVKD.US,D,20260106,000000,7.46,7.46,6.55,6.93,56731,0
+CVKD.US,D,20260107,000000,7.13,7.84,7.125,7.46,70294,0
+CVKD.US,D,20260108,000000,7.62,8.2,7.61,7.88,78400,0
+CVKD.US,D,20260109,000000,7.9,8.416,7.77,8.17,72753,0
+CVKD.US,D,20260112,000000,8.46,8.66,8.16,8.53,105788,0
+CVKD.US,D,20260113,000000,8.5,8.76,8.2,8.67,41873,0
+CVKD.US,D,20260114,000000,8.75,8.7899,8.29,8.4,46427,0
+CVKD.US,D,20260115,000000,8.39,8.44,8.1,8.2,58736,0
+CVKD.US,D,20260116,000000,8.13,8.2944,7.86,7.87,45617,0
+CVKD.US,D,20260120,000000,7.69,7.86,7.35,7.37,28748,0
+CVKD.US,D,20260121,000000,7.13,7.46,6.85,7.11,43403,0
+CVKD.US,D,20260122,000000,7.09,7.87,7.09,7.64,21653,0
+CVKD.US,D,20260123,000000,7.64,7.6563,7.0701,7.26,17612,0
+CVKD.US,D,20260126,000000,7.5,8.21,7.36,7.7,98172,0
+CVKD.US,D,20260127,000000,7.95,8.1699,7.54,7.62,63554,0
+CVKD.US,D,20260128,000000,7.85,7.96,7.5,7.66,66032,0
+CVKD.US,D,20260129,000000,7.6,7.74,7.2,7.46,38186,0
+CVKD.US,D,20260130,000000,7.34,7.45,6.895,6.95,41549,0
+CVKD.US,D,20260202,000000,6.83,7,6.5,6.68,54529,0
+CVKD.US,D,20260203,000000,6.62,6.66,6,6.21,49494,0
+CVKD.US,D,20260204,000000,6.21,6.53,5.945,6.11,42666,0
+CVKD.US,D,20260205,000000,5.78,6.2648,5.34,5.34,48445,0
+CVKD.US,D,20260206,000000,5.49,6.01,5.49,5.7,45431,0
+CVKD.US,D,20260209,000000,5.71,5.9484,5.52,5.72,17357,0
+CVKD.US,D,20260210,000000,5.76,6.105,5.7101,5.81,17138,0
+CVKD.US,D,20260211,000000,5.84,6,5.7,5.7,10437,0
+CVKD.US,D,20260212,000000,5.71,5.868,5.385,5.42,22728,0
+CVKD.US,D,20260213,000000,5.42,5.6763,5.42,5.535,7868,0
+CVKD.US,D,20260217,000000,5.49,5.49,4.91,4.91,17916,0
+CVKD.US,D,20260218,000000,5.04,5.6521,5.0386,5.48,42424,0
diff --git a/daily/us/nasdaq stocks/1/cwd.us.txt b/daily/us/nasdaq stocks/1/cwd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..71394af87c7b3a4e0d547e336cb37c0f3e31fb8e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cwd.us.txt	
@@ -0,0 +1,692 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CWD.US,D,20230517,000000,76,176,75.8,120,100630,0
+CWD.US,D,20230518,000000,206.8,260,141,154,511473.05000000005,0
+CWD.US,D,20230519,000000,114,135,101,105,82092.35,0
+CWD.US,D,20230522,000000,99.2,108.2,85,88.8,26807.7,0
+CWD.US,D,20230523,000000,88,95,80.714,86.8,20046.2,0
+CWD.US,D,20230524,000000,82,84.356,74.202,77,12408.800000000001,0
+CWD.US,D,20230525,000000,73.8,76,65,66.6,15262.5,0
+CWD.US,D,20230526,000000,66.4,66.982,60.2,61.2,8775.550000000001,0
+CWD.US,D,20230530,000000,63.2,63.998,56.4,57.4,10428.5,0
+CWD.US,D,20230531,000000,55.6,56.998,49.4,50.4,14487.650000000001,0
+CWD.US,D,20230601,000000,49.2,57.396,42.426,44,92661,0
+CWD.US,D,20230602,000000,42.8,45.6,41,43.2,16754.7,0
+CWD.US,D,20230605,000000,41.8,46,40.2,44.2,16073.5,0
+CWD.US,D,20230606,000000,43.6,49.632,42.6,46.664,21099.2,0
+CWD.US,D,20230607,000000,47.6,49.398,43.22,45,13330.150000000001,0
+CWD.US,D,20230608,000000,44.4,48.804,43.4,46,11184.5,0
+CWD.US,D,20230609,000000,44.6,45.548,41.6,41.6,17578.65,0
+CWD.US,D,20230612,000000,41.6,43.8,41.6,43.2,5630.8,0
+CWD.US,D,20230613,000000,42.8,46.6,42.6,44.8,15347.1,0
+CWD.US,D,20230614,000000,44.8,46.4,43.316,45.2,3364.6000000000004,0
+CWD.US,D,20230615,000000,45,46.4,44.4,45.8,2814.25,0
+CWD.US,D,20230616,000000,46,46,43.2,43.4,5658.35,0
+CWD.US,D,20230620,000000,44.6,44.6,41.6,43.4,4645.75,0
+CWD.US,D,20230621,000000,43.4,43.6,42.2,42.8,2630.9500000000003,0
+CWD.US,D,20230622,000000,43.172,44.6,42.306,43.4,4551.95,0
+CWD.US,D,20230623,000000,43.6,44.4,42,43.2,3294.8500000000004,0
+CWD.US,D,20230626,000000,42.8,43.56,38,38.5,16172.25,0
+CWD.US,D,20230627,000000,37.4,39.93,36.4,37,7532.8,0
+CWD.US,D,20230628,000000,37,40,36.2,37,4770.2,0
+CWD.US,D,20230629,000000,38.4,39.8,37,38.098,2894.1000000000004,0
+CWD.US,D,20230630,000000,39.188,39.2,38.24,38.4,1185.5,0
+CWD.US,D,20230703,000000,38.8,43.6,38.8,41.4,3058.4,0
+CWD.US,D,20230705,000000,40.2,41.4,38.688,39.2,2318.5,0
+CWD.US,D,20230706,000000,39.2,40.8,37.4,37.9,1663.25,0
+CWD.US,D,20230707,000000,38.6,39.6,37.4,38.2,3544.1000000000004,0
+CWD.US,D,20230710,000000,37.44,39.89,37.4,38,3244.4,0
+CWD.US,D,20230711,000000,37.6,41.37,37.6,39.4,9070.550000000001,0
+CWD.US,D,20230712,000000,38.4,42,38.4,40.4,2175.9500000000003,0
+CWD.US,D,20230713,000000,41.6,42.992,39.4,40.4,4643.3,0
+CWD.US,D,20230714,000000,41.6,43,39.802,42.154,7230.150000000001,0
+CWD.US,D,20230717,000000,42,43.794,41.4,42.8,2557.9,0
+CWD.US,D,20230718,000000,42.8,43,41.6,42,1690.95,0
+CWD.US,D,20230719,000000,41.4,42.4,40.8,40.802,1353.7,0
+CWD.US,D,20230720,000000,41.6,41.998,37.4,38,5868.400000000001,0
+CWD.US,D,20230721,000000,38,39.5,37.2,38,2756.3500000000004,0
+CWD.US,D,20230724,000000,37,41,36.694,39.8,4345.25,0
+CWD.US,D,20230725,000000,39.4,39.6,38,39,1873.8000000000002,0
+CWD.US,D,20230726,000000,38.6,39.48,37.8,38.6,811.3000000000001,0
+CWD.US,D,20230727,000000,40,40,38.2,39.6,2879.75,0
+CWD.US,D,20230728,000000,39.6,40.8,36.8,39.6,2741.75,0
+CWD.US,D,20230731,000000,40,42.6,39.2,42,1597.45,0
+CWD.US,D,20230801,000000,42,42,40,40.2,1127.25,0
+CWD.US,D,20230802,000000,40,40.4,38.002,39.6,848.3000000000001,0
+CWD.US,D,20230803,000000,39.002,40.6,38.8,39.4,736.8000000000001,0
+CWD.US,D,20230804,000000,39,40,38.4,38.8,2376.65,0
+CWD.US,D,20230807,000000,38.8,39.598,37.6,37.6,1531.45,0
+CWD.US,D,20230808,000000,37.6,39.144,37.6,38.6,1143.5,0
+CWD.US,D,20230809,000000,38,38.248,37,37,554.95,0
+CWD.US,D,20230810,000000,37.2,38.8,35,35.2,2186.65,0
+CWD.US,D,20230811,000000,36,38.2,30.4,32.2,1478.1000000000001,0
+CWD.US,D,20230814,000000,34.8,34.8,27.6,30.1,6049.35,0
+CWD.US,D,20230815,000000,30,31,29.2,30.6,4181.900000000001,0
+CWD.US,D,20230816,000000,31,31.9,27.4,29.2,4825.75,0
+CWD.US,D,20230817,000000,28.6,28.6,25.126,25.676,3646.7000000000003,0
+CWD.US,D,20230818,000000,25.206,29,24.2,26.4,3840.9,0
+CWD.US,D,20230821,000000,27.1,28.4,25.51,26.4,1705.95,0
+CWD.US,D,20230822,000000,26.4,27.38,25.6,25.6,2030.8000000000002,0
+CWD.US,D,20230823,000000,26,27.8,25.6,27,861.5500000000001,0
+CWD.US,D,20230824,000000,27.8,27.8,26,26.6,588.6,0
+CWD.US,D,20230825,000000,27.2,29.2,25.798,26.2,2851.6000000000004,0
+CWD.US,D,20230828,000000,26.4,27.3,25.6,27.2,3304.25,0
+CWD.US,D,20230829,000000,27.8,32.894,27.074,30.6,3925.6000000000004,0
+CWD.US,D,20230830,000000,30,30,28.6,28.604,658.95,0
+CWD.US,D,20230831,000000,28.4,31.4,28.002,29.6,3440.25,0
+CWD.US,D,20230901,000000,29,31.8,28.8,31,1335.4,0
+CWD.US,D,20230905,000000,31,32,30.6,32,1526.8000000000002,0
+CWD.US,D,20230906,000000,31,31.4,28.654,29.8,3107.6000000000004,0
+CWD.US,D,20230907,000000,29,31.4,28,29.8,2385.55,0
+CWD.US,D,20230908,000000,29.2,30.6,29,30.6,945.45,0
+CWD.US,D,20230911,000000,30.2,32.36,30,30.238,1506.25,0
+CWD.US,D,20230912,000000,31.2,31.2,29.2,29.2,977.45,0
+CWD.US,D,20230913,000000,29.076,30.718,28.676,29.2,1348.5500000000002,0
+CWD.US,D,20230914,000000,28.8,29.766,28.6,29.4,400.15000000000003,0
+CWD.US,D,20230915,000000,28.75,30.3,28.4,29.8,2625.65,0
+CWD.US,D,20230918,000000,29.8,29.8,28.262,29,1317.75,0
+CWD.US,D,20230919,000000,28.934,29.2,28.2,29,1643.45,0
+CWD.US,D,20230920,000000,29,29.6,28.2,29.2,1359.8000000000002,0
+CWD.US,D,20230921,000000,28.5,29.4,28.388,29,985.2,0
+CWD.US,D,20230922,000000,28.6,28.6,26,26.4,1711.2,0
+CWD.US,D,20230925,000000,26.4,26.4,25.064,25.4,421.5,0
+CWD.US,D,20230926,000000,24.294,26.164,24.2,25.8,804.8000000000001,0
+CWD.US,D,20230927,000000,27.2,29.6,24.788,25,1172.1000000000001,0
+CWD.US,D,20230928,000000,26.2,27.8,25.42,27,869.1,0
+CWD.US,D,20230929,000000,27.6,29.15,27,27.2,270.90000000000003,0
+CWD.US,D,20231002,000000,28.4,29.2,26.622,28.6,246.5,0
+CWD.US,D,20231003,000000,28.5,28.5,27,27,781.8000000000001,0
+CWD.US,D,20231004,000000,27.3,31.2,27.3,30.4,2919.4500000000003,0
+CWD.US,D,20231005,000000,29.602,29.8,29.2,29.2,534.4,0
+CWD.US,D,20231006,000000,29.2,31.198,28.2,28.4,2071,0
+CWD.US,D,20231009,000000,29,29,26,28,1807.45,0
+CWD.US,D,20231010,000000,28,28.368,28,28.368,337.3,0
+CWD.US,D,20231011,000000,28.8,28.9,27.304,28,694.7,0
+CWD.US,D,20231012,000000,27,28.132,27,28.132,335.55,0
+CWD.US,D,20231013,000000,27.018,30.37,27.018,29.2,1024.8500000000001,0
+CWD.US,D,20231016,000000,29.2,30.4,29,30.2,408.75,0
+CWD.US,D,20231017,000000,30,30.058,28.8,29,317.65000000000003,0
+CWD.US,D,20231018,000000,28.4,31.2,28.4,31.2,1213.15,0
+CWD.US,D,20231019,000000,31.06,31.2,28.2,28.2,265.55,0
+CWD.US,D,20231020,000000,29,29,27.8,28.144,221.65,0
+CWD.US,D,20231023,000000,27.6,27.6,26,26.6,862.1500000000001,0
+CWD.US,D,20231024,000000,28,29.2,26,26,878.5,0
+CWD.US,D,20231025,000000,27.2,28.6,25.116,27.7,2640.15,0
+CWD.US,D,20231026,000000,27.8,28.6,27.5,28.6,345.35,0
+CWD.US,D,20231027,000000,28,31,28,28.2,318.95000000000005,0
+CWD.US,D,20231030,000000,26.506,28.6,26.4,28.4,503.40000000000003,0
+CWD.US,D,20231031,000000,27,29.4,27,29.4,548.95,0
+CWD.US,D,20231101,000000,28.6,28.8,27.75,28,246.45000000000002,0
+CWD.US,D,20231102,000000,28.6,28.6,27,28,1388.65,0
+CWD.US,D,20231103,000000,28,29.284,27.8,28.2,239.4,0
+CWD.US,D,20231106,000000,30.4,30.4,28.9,29,172.75,0
+CWD.US,D,20231107,000000,29.4,29.4,28.14,28.6,704.3000000000001,0
+CWD.US,D,20231108,000000,29.4,29.4,27.4,27.4,422.6,0
+CWD.US,D,20231109,000000,30.4,30.4,25,25.8,2414,0
+CWD.US,D,20231110,000000,26.8,28.4,25.7,28.4,628.4000000000001,0
+CWD.US,D,20231113,000000,28.4,29.1,27.8,27.8,1678.7,0
+CWD.US,D,20231114,000000,28,29.2,25.6,29.2,1631.45,0
+CWD.US,D,20231115,000000,28.938,28.938,27.6,28.8,980.1500000000001,0
+CWD.US,D,20231116,000000,28.68,28.8,27.8,28.8,134.45000000000002,0
+CWD.US,D,20231117,000000,28.4,29.2,27.988,29.2,683.5,0
+CWD.US,D,20231120,000000,28.802,31,28.802,31,728.45,0
+CWD.US,D,20231121,000000,30.4,34.8,30.4,34,3877.15,0
+CWD.US,D,20231122,000000,33.998,34,32.2,33.8,1146.4,0
+CWD.US,D,20231124,000000,33.2,34.2,33,34.2,347.70000000000005,0
+CWD.US,D,20231127,000000,34.2,34.8,33,34.8,1292.3000000000002,0
+CWD.US,D,20231128,000000,33,33.6,32,32.4,1097.3500000000001,0
+CWD.US,D,20231129,000000,32.002,33.8,32,33.6,776.25,0
+CWD.US,D,20231130,000000,32,32.2,29,29.4,1380.3500000000001,0
+CWD.US,D,20231201,000000,31,31.5,29,30.2,437.15000000000003,0
+CWD.US,D,20231204,000000,30.85,31,30.4,30.4,259.95,0
+CWD.US,D,20231205,000000,29.4,30.156,28.4,28.4,829,0
+CWD.US,D,20231206,000000,27.4,29.2,27,28.2,1043.65,0
+CWD.US,D,20231207,000000,29.2,29.3,27.2,28.6,314.95000000000005,0
+CWD.US,D,20231208,000000,28.4,29,27,27.818,881.25,0
+CWD.US,D,20231211,000000,28.2,28.2,27.2,27.2,542.65,0
+CWD.US,D,20231212,000000,27,28.4,27,27.2,1484.3000000000002,0
+CWD.US,D,20231213,000000,27.2,28.4,27.2,27.4,992.1,0
+CWD.US,D,20231214,000000,27,28.586,27,27.4,878.5500000000001,0
+CWD.US,D,20231215,000000,28,28.9,28,28,804.85,0
+CWD.US,D,20231218,000000,27.828,28.6,27.4,27.4,646,0
+CWD.US,D,20231219,000000,28.6,28.84,28,28,466.65000000000003,0
+CWD.US,D,20231220,000000,27.8,29.6,27.8,29.6,842.75,0
+CWD.US,D,20231221,000000,28.202,30,28.202,29.1,167.8,0
+CWD.US,D,20231222,000000,29.4,29.4,27.6,27.6,1149.8,0
+CWD.US,D,20231226,000000,29.4,29.6,27.4,28.6,1570.45,0
+CWD.US,D,20231227,000000,28,29,27.6,27.8,1677,0
+CWD.US,D,20231228,000000,29,29,26.778,26.778,950.7,0
+CWD.US,D,20231229,000000,27.3,27.3,25.002,25.8,2573,0
+CWD.US,D,20240102,000000,26.744,27.142,26.3,26.4,1220.8500000000001,0
+CWD.US,D,20240103,000000,26.4,27.4,26.4,27.4,330.20000000000005,0
+CWD.US,D,20240104,000000,29,29,27.8,28.2,1219.7,0
+CWD.US,D,20240105,000000,28.2,28.4,27.2,27.8,2339.2000000000003,0
+CWD.US,D,20240108,000000,27.646,28.6,27.4,28.6,520.8000000000001,0
+CWD.US,D,20240109,000000,29.6,29.6,28.4,28.798,411.6,0
+CWD.US,D,20240110,000000,28.6,28.6,28.6,28.6,10.100000000000001,0
+CWD.US,D,20240111,000000,29.6,29.6,29.2,29.202,91,0
+CWD.US,D,20240112,000000,29,29.1,26.8,26.984,2012.7,0
+CWD.US,D,20240116,000000,26.2,27,26,26.4,1560.95,0
+CWD.US,D,20240117,000000,26.306,26.6,26.306,26.4,118.35000000000001,0
+CWD.US,D,20240118,000000,26.4,26.694,26.2,26.5,98.25,0
+CWD.US,D,20240119,000000,26.2,26.38,26,26,637.35,0
+CWD.US,D,20240122,000000,27.8,27.8,25.8,25.8,661.35,0
+CWD.US,D,20240123,000000,25.8,26,25.6,26,255.9,0
+CWD.US,D,20240124,000000,27.684,27.684,25.6,25.6,314.95000000000005,0
+CWD.US,D,20240125,000000,27.4,27.4,25.4,25.4,554.5500000000001,0
+CWD.US,D,20240126,000000,25.22,26.26,23.4,23.4,2285.55,0
+CWD.US,D,20240129,000000,24,24.002,22.402,23,518.4,0
+CWD.US,D,20240130,000000,25.018,25.018,23.4,23.4,607.35,0
+CWD.US,D,20240131,000000,23.2,23.6,22.6,22.6,674.35,0
+CWD.US,D,20240201,000000,25.2,25.2,21.206,21.8,1929.65,0
+CWD.US,D,20240202,000000,21.2,21.834,20.4,20.8,1135.55,0
+CWD.US,D,20240205,000000,21,24.6,20.6,23.6,9390.75,0
+CWD.US,D,20240206,000000,23.216,24.4,22,24.002,2150.4500000000003,0
+CWD.US,D,20240207,000000,23.6,24.4,23.6,24,3133.9,0
+CWD.US,D,20240208,000000,23.6,24.2,23.478,23.6,1361.5500000000002,0
+CWD.US,D,20240209,000000,23.2,24.4,23.2,24,677.9000000000001,0
+CWD.US,D,20240212,000000,24,25.186,22.812,24.2,1267.8500000000001,0
+CWD.US,D,20240213,000000,23.8,24.4,23.8,24,1836.5500000000002,0
+CWD.US,D,20240214,000000,24.6,24.6,23.8,24,316.3,0
+CWD.US,D,20240215,000000,23.604,23.802,23.6,23.8,417.3,0
+CWD.US,D,20240216,000000,23.2,24,22.8,24,294.75,0
+CWD.US,D,20240220,000000,24,24,23.6,24,136.95000000000002,0
+CWD.US,D,20240221,000000,23.6,24,23.2,24,376.05,0
+CWD.US,D,20240222,000000,23,23,22.4,22.4,2527.7000000000003,0
+CWD.US,D,20240223,000000,23.1,23.1,22.6,23,1753.25,0
+CWD.US,D,20240226,000000,24,24,23.6,23.8,635,0
+CWD.US,D,20240227,000000,23.8,24,22.4,24,873.0500000000001,0
+CWD.US,D,20240228,000000,23,23,22.4,22.8,1765.3500000000001,0
+CWD.US,D,20240229,000000,23.8,23.8,22.4,23.2,626.85,0
+CWD.US,D,20240301,000000,22.6,23.8,22.4,23.2,236.65,0
+CWD.US,D,20240304,000000,22.2,23.8,22.2,23.8,170.55,0
+CWD.US,D,20240305,000000,23,24,22.76,24,694.75,0
+CWD.US,D,20240306,000000,23.4,23.95,22.7,23.4,873.75,0
+CWD.US,D,20240307,000000,23.5,24,22.6,24,120.7,0
+CWD.US,D,20240308,000000,22.8,23.8,22.8,23.8,94.80000000000001,0
+CWD.US,D,20240311,000000,23.4,23.4,22.402,22.6,688.8000000000001,0
+CWD.US,D,20240312,000000,22.6,23.2,22,22.2,940.8000000000001,0
+CWD.US,D,20240313,000000,22.002,22.2,21,21.4,1669.95,0
+CWD.US,D,20240314,000000,21.4,22.2,21.4,22.2,567,0
+CWD.US,D,20240315,000000,22.2,23,21.476,23,141.1,0
+CWD.US,D,20240318,000000,22.6,22.9,22.37,22.8,98.85000000000001,0
+CWD.US,D,20240319,000000,21.9,21.9,21.7,21.8,91.45,0
+CWD.US,D,20240320,000000,21.802,21.802,21,21.4,1151.8500000000001,0
+CWD.US,D,20240321,000000,21.2,22.2,21.2,22.2,318.65000000000003,0
+CWD.US,D,20240322,000000,21.8,22,21,22,370.75,0
+CWD.US,D,20240325,000000,21,21.6,21,21.6,251.10000000000002,0
+CWD.US,D,20240326,000000,21,21,20.4,20.6,469.5,0
+CWD.US,D,20240327,000000,20.4,21.28,17.324,18,4938.35,0
+CWD.US,D,20240328,000000,17.48,20.6,17.48,20,3037.8500000000004,0
+CWD.US,D,20240401,000000,19.8,20.8,18.6,20.6,1119.5,0
+CWD.US,D,20240402,000000,19.2,20,19.2,19.2,53.300000000000004,0
+CWD.US,D,20240403,000000,19.6,20.2,17.54,17.6,3078.9500000000003,0
+CWD.US,D,20240404,000000,19.7868,21,18.964,19.8,1468.65,0
+CWD.US,D,20240405,000000,20.2,20.2,19,19.2,128,0
+CWD.US,D,20240408,000000,17.4,19.6,17.4,17.4,2575,0
+CWD.US,D,20240409,000000,19.6,20.8,17.4,17.998,2165.5,0
+CWD.US,D,20240410,000000,17.988,18.06,15.4,17.4,3508.9,0
+CWD.US,D,20240411,000000,17.802,17.998,17,17.51,950.4000000000001,0
+CWD.US,D,20240412,000000,17.989,19,17.002,18.4,1186.65,0
+CWD.US,D,20240415,000000,18.8,18.8,17,18,1267.9,0
+CWD.US,D,20240416,000000,17,18,17,18,954.6500000000001,0
+CWD.US,D,20240417,000000,18.2,18.998,16.966,16.966,907.95,0
+CWD.US,D,20240418,000000,17,18,17,17.8,238.05,0
+CWD.US,D,20240419,000000,18.06,18.06,17,17.002,1056.05,0
+CWD.US,D,20240422,000000,17.004,17.38,16,16.5,2588.65,0
+CWD.US,D,20240423,000000,16.02,17.1,15.9,16.4,1234.9,0
+CWD.US,D,20240424,000000,16.4,17,15.42,16.38,4654.150000000001,0
+CWD.US,D,20240425,000000,16.4,16.8,15.8,15.8,1569.45,0
+CWD.US,D,20240426,000000,15.82,16.2,15.432,16,2045.15,0
+CWD.US,D,20240429,000000,16.2,17,15.8,16,1880.7,0
+CWD.US,D,20240430,000000,16.208,16.936,16.2,16.798,4070.3500000000004,0
+CWD.US,D,20240501,000000,16.42,17,16.42,17,513,0
+CWD.US,D,20240502,000000,17,17,16.256,17,649,0
+CWD.US,D,20240503,000000,17,17,16.16,16.6,342.3,0
+CWD.US,D,20240506,000000,16.98,18,16,16.904,2460.8500000000004,0
+CWD.US,D,20240507,000000,15.82,17.6,15.8,17.42,2339.4,0
+CWD.US,D,20240508,000000,16.064,18,16,17.136,2523.9,0
+CWD.US,D,20240509,000000,16.54,18,16.54,17.59,589.5,0
+CWD.US,D,20240510,000000,17,17.59,15.802,16.4,981.0500000000001,0
+CWD.US,D,20240513,000000,15.65,16.6,15.2,16.332,1518.3000000000002,0
+CWD.US,D,20240514,000000,16.42,17.4,15.2,17.3,271.65000000000003,0
+CWD.US,D,20240515,000000,17.3,18,16.7,17.6,1902.45,0
+CWD.US,D,20240516,000000,17.62,17.62,16.602,17.6,221.60000000000002,0
+CWD.US,D,20240517,000000,17.88,18.8,16.88,18.126,624.7,0
+CWD.US,D,20240520,000000,18.6,19.6,17.2,19.6,1329.3500000000001,0
+CWD.US,D,20240521,000000,19.6,19.6,18.966,19.6,193.70000000000002,0
+CWD.US,D,20240522,000000,19.4,20,18,18.8,2242.75,0
+CWD.US,D,20240523,000000,17.914,20,17.914,19.6,495.70000000000005,0
+CWD.US,D,20240524,000000,19.2,20.4,18.6,20.4,1712,0
+CWD.US,D,20240528,000000,20.4,20.4,19.6,20.2,2794.9,0
+CWD.US,D,20240529,000000,20.4,20.4,19.4,19.4,33.1,0
+CWD.US,D,20240530,000000,20.4,20.4,19.8,20.4,212.65,0
+CWD.US,D,20240531,000000,20.4,20.4,19.8,20,289.65000000000003,0
+CWD.US,D,20240603,000000,19.6,20.4,19.6,20,116.9,0
+CWD.US,D,20240604,000000,20.4,20.4,19.6,20.4,358,0
+CWD.US,D,20240605,000000,20.4,20.4,19.64,20.4,98.45,0
+CWD.US,D,20240606,000000,20.2,20.8,19.6,20.6,634.2,0
+CWD.US,D,20240607,000000,19.8,20.2,19,19.2,761.3000000000001,0
+CWD.US,D,20240610,000000,19.4,19.4,19,19,213.75,0
+CWD.US,D,20240611,000000,19,19.4,18.6,19.2,376.5,0
+CWD.US,D,20240612,000000,19.18,19.2,18.3,19.2,1221.8500000000001,0
+CWD.US,D,20240613,000000,19,19,18,18.4,443.85,0
+CWD.US,D,20240614,000000,18,18.69,17.15,17.2,4407.95,0
+CWD.US,D,20240617,000000,17.084,19,16.4,17.482,4017.5,0
+CWD.US,D,20240618,000000,16.958,19.114,16.404,18.8,993.1,0
+CWD.US,D,20240620,000000,18,18,17.202,18,427.55,0
+CWD.US,D,20240621,000000,18,18.6,17.6,18.6,406.95000000000005,0
+CWD.US,D,20240624,000000,17.24,18,17.24,18,227.20000000000002,0
+CWD.US,D,20240625,000000,18.17,18.572,17.414,17.916,492.15000000000003,0
+CWD.US,D,20240626,000000,18,18.4,17.204,17.93,1760.6000000000001,0
+CWD.US,D,20240627,000000,17.8,18.4,17.2,17.6,1157.9,0
+CWD.US,D,20240628,000000,16.2,17.202,16.2,16.82,432.3,0
+CWD.US,D,20240701,000000,17.31,17.798,16.6,17.2,605.8000000000001,0
+CWD.US,D,20240702,000000,17.2244,17.2244,16,16,1810.95,0
+CWD.US,D,20240703,000000,16,17.06,16,17.06,137.15,0
+CWD.US,D,20240705,000000,16.02,16.94,15.504,16.562,1769.45,0
+CWD.US,D,20240708,000000,16.4,16.73,16.4,16.73,69.85000000000001,0
+CWD.US,D,20240709,000000,16.6,16.8,15.4,15.4,1174.3,0
+CWD.US,D,20240710,000000,15.2,16.9,15.2,16.2,795.2,0
+CWD.US,D,20240711,000000,15.42,16.96,14.6,15.6,1702.2,0
+CWD.US,D,20240712,000000,15.8,16.38,15.8,16.104,210.3,0
+CWD.US,D,20240715,000000,16.09,16.2,15.4,15.4,1021.95,0
+CWD.US,D,20240716,000000,15.42,15.8,15.42,15.602,448.75,0
+CWD.US,D,20240717,000000,15.6,15.62,14.2,15,1072.3,0
+CWD.US,D,20240718,000000,15.198,15.8,14.8,14.8,714.9000000000001,0
+CWD.US,D,20240719,000000,15.958,15.958,14.288,14.288,272.05,0
+CWD.US,D,20240722,000000,14.6,15.887,14.2,14.2,1190,0
+CWD.US,D,20240723,000000,14.6,15.918,14.6,14.792,738,0
+CWD.US,D,20240724,000000,15,15.96,14.8,14.8,1149.05,0
+CWD.US,D,20240725,000000,14.82,16,13.8,14,1666.45,0
+CWD.US,D,20240726,000000,14.002,15,13.6,14.164,1246,0
+CWD.US,D,20240729,000000,13.9,14,13,13,2980.7000000000003,0
+CWD.US,D,20240730,000000,13.02,13.31,10.84,10.84,1671.2,0
+CWD.US,D,20240731,000000,11.252,11.918,10.66,11,2304.25,0
+CWD.US,D,20240801,000000,11.8,12,10.86,10.88,1218.45,0
+CWD.US,D,20240802,000000,10.802,11.96,10.8,11.2,986.25,0
+CWD.US,D,20240805,000000,10.24,11.88,10,11,3528.25,0
+CWD.US,D,20240806,000000,11.002,11.2,11,11,952.1,0
+CWD.US,D,20240807,000000,11.6,11.6,10.952,10.952,610.95,0
+CWD.US,D,20240808,000000,11.52,11.52,10.8,10.8,940.8000000000001,0
+CWD.US,D,20240809,000000,10.8,11.13,10.4,10.4,252.05,0
+CWD.US,D,20240812,000000,10.92,11.2,10.6,10.9,2726.05,0
+CWD.US,D,20240813,000000,11.4,11.998,10.6,11.2,2803.75,0
+CWD.US,D,20240814,000000,12,12,10.2,11.02,1821.0500000000002,0
+CWD.US,D,20240815,000000,10.88,12.398,10.88,12.3,2614.1000000000004,0
+CWD.US,D,20240816,000000,12.3,13.996,11.8,11.802,14734.050000000001,0
+CWD.US,D,20240819,000000,12,13.6,12,12.554,1225.45,0
+CWD.US,D,20240820,000000,13.392,13.392,12.4,12.96,1137.9,0
+CWD.US,D,20240821,000000,13.654,13.654,12.5,13,2308.3,0
+CWD.US,D,20240822,000000,13,13.002,12.222,13,2085.75,0
+CWD.US,D,20240823,000000,13.05,13.25,12.8,13.25,1060.9,0
+CWD.US,D,20240826,000000,12.9,13.168,12.222,12.222,1784.3500000000001,0
+CWD.US,D,20240827,000000,13.994,14,12.222,12.59,1233,0
+CWD.US,D,20240828,000000,13.002,13.768,12.234,12.24,935.1500000000001,0
+CWD.US,D,20240829,000000,12.222,12.958,12.222,12.32,410.35,0
+CWD.US,D,20240830,000000,13,15.194,13,13.34,1057.6000000000001,0
+CWD.US,D,20240903,000000,12.64,13.06,12.624,12.624,892.85,0
+CWD.US,D,20240904,000000,12.624,12.624,12.24,12.24,713.75,0
+CWD.US,D,20240905,000000,12.262,12.992,12.224,12.992,699.3000000000001,0
+CWD.US,D,20240906,000000,12.97,12.998,12.2,12.7,991.75,0
+CWD.US,D,20240909,000000,12.8,13.78,12.2,13.18,4032.5,0
+CWD.US,D,20240910,000000,13.4,15.2,12.024,12.6,3386.4,0
+CWD.US,D,20240911,000000,14,14,12.24,13.104,812.45,0
+CWD.US,D,20240912,000000,12.2,13.08,12.102,12.2,1488.1000000000001,0
+CWD.US,D,20240913,000000,12.78,12.78,12.2,12.638,378,0
+CWD.US,D,20240916,000000,12.76,13.196,12.22,12.24,14096.400000000001,0
+CWD.US,D,20240917,000000,12.2,12.262,12.2,12.226,389.6,0
+CWD.US,D,20240918,000000,12.232,12.94,12.224,12.94,1063.45,0
+CWD.US,D,20240919,000000,12.4,12.86,12.224,12.86,543.4,0
+CWD.US,D,20240920,000000,13.2,13.2,12.276,12.276,3347.5,0
+CWD.US,D,20240923,000000,13.908,14,12.2,12.74,2366.4500000000003,0
+CWD.US,D,20240924,000000,12.864,13.753,12.11,12.11,1190.55,0
+CWD.US,D,20240925,000000,12.222,12.836,12.024,12.024,600.9,0
+CWD.US,D,20240926,000000,12.78,13.352,12.002,12.76,2786.6000000000004,0
+CWD.US,D,20240927,000000,12.4,12.796,12.22,12.48,2683.75,0
+CWD.US,D,20240930,000000,13.398,13.398,12.2,12.486,7371.1,0
+CWD.US,D,20241001,000000,12.312,12.76,11,11.832,2163.6,0
+CWD.US,D,20241002,000000,12.24,15.2,11.832,12,1913.3000000000002,0
+CWD.US,D,20241003,000000,12.8,12.8,10.2,11.08,6762,0
+CWD.US,D,20241004,000000,10.948,12.2,10.948,11.998,404.25,0
+CWD.US,D,20241007,000000,11.4,12.2,11.4,12.2,34401.65,0
+CWD.US,D,20241008,000000,11.348,11.8,10.602,10.8,9708.4,0
+CWD.US,D,20241009,000000,11,12,11,11.798,3076.4500000000003,0
+CWD.US,D,20241010,000000,11.68,12.866,11.432,12.398,2607.25,0
+CWD.US,D,20241011,000000,12.81,13.598,12.104,13.51,2722.05,0
+CWD.US,D,20241014,000000,13.36,13.36,12.344,12.44,482.25,0
+CWD.US,D,20241015,000000,12.978,13.398,12.602,13.35,1545.5,0
+CWD.US,D,20241016,000000,12.76,13.4,12.76,13.4,142.65,0
+CWD.US,D,20241017,000000,13,13.2,12.762,13.1,512.95,0
+CWD.US,D,20241018,000000,13.2,14.526,13.2,13.6,3130,0
+CWD.US,D,20241021,000000,13.38,14.2,13.2,13.6,954.95,0
+CWD.US,D,20241022,000000,13.8,14.2,12.8,14.2,479.1,0
+CWD.US,D,20241023,000000,14.2,14.2,12.8,14.2,2065.8,0
+CWD.US,D,20241024,000000,14.2,14.2,13.042,13.4,1481.15,0
+CWD.US,D,20241025,000000,13.8,14.2,13,13.554,902.5500000000001,0
+CWD.US,D,20241028,000000,15,15,13.06,13.06,1929.7,0
+CWD.US,D,20241029,000000,14.2,14.2,13.4,13.4,139.15,0
+CWD.US,D,20241030,000000,12.542,13.244,12.542,13.244,658.45,0
+CWD.US,D,20241031,000000,13.466,13.98,13.02,13.98,196.4,0
+CWD.US,D,20241101,000000,13,13.76,13,13.22,291.65000000000003,0
+CWD.US,D,20241104,000000,13.02,14.198,13,13.8,2703.8500000000004,0
+CWD.US,D,20241105,000000,13,13.8,11.6,12,3946.4500000000003,0
+CWD.US,D,20241106,000000,11.8,12.8,11.8,12.174,173.05,0
+CWD.US,D,20241107,000000,12.6,12.6,11.6,11.8,1183.15,0
+CWD.US,D,20241108,000000,11.728,11.998,11.718,11.98,2327.7000000000003,0
+CWD.US,D,20241111,000000,13.2,13.2,11.824,12,3120.4,0
+CWD.US,D,20241112,000000,12,12,11,11.994,7263.650000000001,0
+CWD.US,D,20241113,000000,12.3,12.3,11.162,11.9,2002.15,0
+CWD.US,D,20241114,000000,11.8,12,10.01,10.01,3953.9500000000003,0
+CWD.US,D,20241115,000000,9.97,11.96,9.772,11.518,11463,0
+CWD.US,D,20241118,000000,11,11.958,9.014,9.662,5148.3,0
+CWD.US,D,20241119,000000,9.8,11,9.8,10.002,591.95,0
+CWD.US,D,20241120,000000,10.204,10.204,9.88,9.88,1800.6000000000001,0
+CWD.US,D,20241121,000000,9.824,10.74,9.824,10.74,1543.65,0
+CWD.US,D,20241122,000000,10.284,10.7,10.284,10.426,2169.8,0
+CWD.US,D,20241125,000000,10.434,10.56,9.934,10.228,5015.200000000001,0
+CWD.US,D,20241126,000000,9.926,10.424,7.476,8.898,5116.650000000001,0
+CWD.US,D,20241127,000000,8.942,11.2,8.2,8.84,5265.950000000001,0
+CWD.US,D,20241129,000000,9.20002,9.3,8.8,8.9,847.75,0
+CWD.US,D,20241202,000000,9.6,9.6,8.462,8.75,11073.85,0
+CWD.US,D,20241203,000000,8.8,10.392,8.8,9.4,9404.9,0
+CWD.US,D,20241204,000000,9.398,10,8.742,9.402,6349.3,0
+CWD.US,D,20241205,000000,9.598,9.8,9.3,9.598,3050.25,0
+CWD.US,D,20241206,000000,9.798,10,9.602,9.996,2297.05,0
+CWD.US,D,20241209,000000,9.996,10.4,9.842,10.328,2426.2000000000003,0
+CWD.US,D,20241210,000000,10.4,10.4,9.8,9.86,4084.3,0
+CWD.US,D,20241211,000000,10,10.4,9.8,9.824,1488.1000000000001,0
+CWD.US,D,20241212,000000,10.202,10.4,9.9,10,2720.3,0
+CWD.US,D,20241213,000000,10.1,10.4,9.9,10.052,3509.2000000000003,0
+CWD.US,D,20241216,000000,10.2,10.4,9.824,10,1837.65,0
+CWD.US,D,20241217,000000,10.21,10.4,9.824,10.4,786.0500000000001,0
+CWD.US,D,20241218,000000,9.84,10.4,9.824,10,645.8000000000001,0
+CWD.US,D,20241219,000000,10.2,12.6,9.824,10.4,10550.7,0
+CWD.US,D,20241220,000000,10.4,10.98,10,10.8,4572.650000000001,0
+CWD.US,D,20241223,000000,10.8,10.8,10.036,10.604,1762.15,0
+CWD.US,D,20241224,000000,10.4,10.7,10.4,10.54,1132.6000000000001,0
+CWD.US,D,20241226,000000,10.798,10.946,10.424,10.6,1739.1000000000001,0
+CWD.US,D,20241227,000000,10.6,11,10.6,11,787.6500000000001,0
+CWD.US,D,20241230,000000,10.998,12.6,10.998,12.182,9672,0
+CWD.US,D,20241231,000000,13.024,14.6,13.024,13.98,11139.2,0
+CWD.US,D,20250102,000000,14.2,14.588,13.6,14.202,6156.5,0
+CWD.US,D,20250103,000000,14.498,14.5,11.224,13.976,2641.65,0
+CWD.US,D,20250106,000000,14.2,14.96,13,14.8,6280.900000000001,0
+CWD.US,D,20250107,000000,15.24,15.8,13.424,14.502,8067.900000000001,0
+CWD.US,D,20250108,000000,15.34,15.34,13.624,14,1198.55,0
+CWD.US,D,20250110,000000,14.6,14.6,12.224,13,5967.950000000001,0
+CWD.US,D,20250113,000000,13.16,14.4,12.352,14.38,7067.650000000001,0
+CWD.US,D,20250114,000000,13.62,14.38,13.224,13.24,9960.2,0
+CWD.US,D,20250115,000000,13.24,13.998,13.024,13.78,3833.5,0
+CWD.US,D,20250116,000000,13.78,13.98,12.024,12.2,3854.5,0
+CWD.US,D,20250117,000000,12,12.99,12,12.72,1430.9,0
+CWD.US,D,20250121,000000,12.156,12.68,11.318,12.42,2813.3500000000004,0
+CWD.US,D,20250122,000000,11.998,12.736,11.602,12,841.0500000000001,0
+CWD.US,D,20250123,000000,12,12,11.4,11.738,3318.8,0
+CWD.US,D,20250124,000000,11.628,12,11.3,11.62,4767.25,0
+CWD.US,D,20250127,000000,12,12.6,11.6,12.2,1899.4,0
+CWD.US,D,20250128,000000,11.967,12.134,11.8,12.134,304,0
+CWD.US,D,20250129,000000,12.022,12.54,11.6,12.16,1502.9,0
+CWD.US,D,20250130,000000,12.425,12.426,11.802,12.002,2362.9,0
+CWD.US,D,20250131,000000,11.824,12.482,11.824,12.4,2199.3,0
+CWD.US,D,20250203,000000,12.4,12.604,11.024,12.48,4011.3500000000004,0
+CWD.US,D,20250204,000000,12.106,13.1225,9.96,11.72,12100.150000000001,0
+CWD.US,D,20250205,000000,12.6,13,12,12.998,1946.15,0
+CWD.US,D,20250206,000000,12.998,13,11.878,11.88,596.65,0
+CWD.US,D,20250207,000000,11.8,12.912,11.8,12.48,281.55,0
+CWD.US,D,20250210,000000,11.608,12.158,11.608,12.002,617.35,0
+CWD.US,D,20250211,000000,12.2,12.34,11.8,11.8,464.1,0
+CWD.US,D,20250212,000000,11.68,12,11.66,11.86,443.6,0
+CWD.US,D,20250213,000000,12.4,12.4,11.8,11.8,292.35,0
+CWD.US,D,20250214,000000,11.798,12.758,11.624,12.182,707.9000000000001,0
+CWD.US,D,20250218,000000,12.06,12.16,11.63,11.64,613.6,0
+CWD.US,D,20250219,000000,11.88,13.338,11.626,12.1739,396.95000000000005,0
+CWD.US,D,20250220,000000,13.56,13.56,12.2,12.6,2074.35,0
+CWD.US,D,20250221,000000,12.988,12.988,12.136,12.3,161.70000000000002,0
+CWD.US,D,20250224,000000,11.63,12.44,11.63,12,183.55,0
+CWD.US,D,20250225,000000,11.624,12.108,11.624,12.012,368.5,0
+CWD.US,D,20250226,000000,12.312,12.998,11.7,12,301.90000000000003,0
+CWD.US,D,20250227,000000,12,12.054,11.626,12.054,112.7,0
+CWD.US,D,20250228,000000,12,12.008,11.63,12,405.5,0
+CWD.US,D,20250303,000000,11.564,12.998,11.564,12.998,214.4,0
+CWD.US,D,20250304,000000,13,13,11.983,12.298,464.40000000000003,0
+CWD.US,D,20250305,000000,12.05,12.298,11.26,11.26,5255.25,0
+CWD.US,D,20250306,000000,11.54,12.158,11.54,12.158,98.25,0
+CWD.US,D,20250307,000000,11.4,11.998,11.4,11.406,423.65000000000003,0
+CWD.US,D,20250310,000000,11.8,11.8,11.224,11.224,1338.65,0
+CWD.US,D,20250311,000000,11.26,11.7,11.0242,11.7,1281.0500000000002,0
+CWD.US,D,20250312,000000,11.224,11.4,10.424,11.4,1801.0500000000002,0
+CWD.US,D,20250313,000000,10.624,10.8,10.624,10.8,1553.8000000000002,0
+CWD.US,D,20250314,000000,12,13.24,11,11.76,16564.9,0
+CWD.US,D,20250317,000000,11.408,14.8,11.4,13.198,60150.9,0
+CWD.US,D,20250318,000000,12.4,14.6,12.2,13,20828.850000000002,0
+CWD.US,D,20250319,000000,12.74,15.4,10.824,14,59282.05,0
+CWD.US,D,20250320,000000,14,14,12.302,13,13688.400000000001,0
+CWD.US,D,20250321,000000,12.932,13.35,12,12,13619.800000000001,0
+CWD.US,D,20250324,000000,12.64,12.64,11.624,11.98,1236,0
+CWD.US,D,20250325,000000,12.21,12.974,11.624,12.2,30285.100000000002,0
+CWD.US,D,20250326,000000,12.7,13.6,12,13.4,4507.45,0
+CWD.US,D,20250327,000000,12.932,12.996,12.356,12.4,2247.35,0
+CWD.US,D,20250328,000000,12.102,12.4,11.902,11.902,666.8000000000001,0
+CWD.US,D,20250331,000000,12,12.198,10.754,11.078,3499,0
+CWD.US,D,20250401,000000,11.6,12,10.1,10.806,2211.9,0
+CWD.US,D,20250402,000000,11,12,9.562,10.86,48567.05,0
+CWD.US,D,20250403,000000,10.1,10.712,9.71,10.712,1686.9,0
+CWD.US,D,20250404,000000,10.4,12.4,8.4,11.07,95192.95000000001,0
+CWD.US,D,20250407,000000,11.18,12.398,10.102,10.596,8909.85,0
+CWD.US,D,20250408,000000,10.44,11.4,10.2079,10.2079,1512.4,0
+CWD.US,D,20250409,000000,10.208,10.6,10.206,10.584,779.8000000000001,0
+CWD.US,D,20250410,000000,10.584,10.6,10.208,10.22,481.3,0
+CWD.US,D,20250411,000000,11.66,11.66,10.724,11.12,1164.45,0
+CWD.US,D,20250414,000000,11.2,11.2,10.8,10.856,353.90000000000003,0
+CWD.US,D,20250415,000000,11.14,11.32,9.912,10,3566.15,0
+CWD.US,D,20250416,000000,9.8,9.8,8.484,9.02,19281.8,0
+CWD.US,D,20250417,000000,6.32,7.1,5.004,6,29248,0
+CWD.US,D,20250421,000000,5.75,6.208,4,5.27,530099.65,0
+CWD.US,D,20250422,000000,4.6,5.528,4.504,4.948,24281.65,0
+CWD.US,D,20250423,000000,4.98,5.356,4.8,4.81,11707.050000000001,0
+CWD.US,D,20250424,000000,4.69,5.4,4.4,4.94,16448.8,0
+CWD.US,D,20250425,000000,4.936,5.068,4.622,4.98,8478.5,0
+CWD.US,D,20250428,000000,4.938,5.148,4.626,5.02,16691.7,0
+CWD.US,D,20250429,000000,4.79,5.3,4.658,5.14,6392.75,0
+CWD.US,D,20250430,000000,5.042,5.9,4.7,5.02,16829,0
+CWD.US,D,20250501,000000,5.2,5.24,4.2,4.46,30926.800000000003,0
+CWD.US,D,20250502,000000,4.62,5.2,4.2001,4.74,52939,0
+CWD.US,D,20250505,000000,4.97,5.4183,4.9,4.92,8899,0
+CWD.US,D,20250506,000000,5.1,5.82,5.04,5.53,91569,0
+CWD.US,D,20250507,000000,5.37,5.49,4.75,4.76,31688,0
+CWD.US,D,20250508,000000,4.78,4.9485,3.675,3.99,35410,0
+CWD.US,D,20250509,000000,4.04,4.04,3.62,3.95,12168,0
+CWD.US,D,20250512,000000,3.95,4.0885,3.9,4.02,11534,0
+CWD.US,D,20250513,000000,4.02,4.3777,4.01,4.15,9565,0
+CWD.US,D,20250514,000000,4.15,4.4558,4.0168,4.0991,8758,0
+CWD.US,D,20250515,000000,4.06,4.09,3.75,3.86,21690,0
+CWD.US,D,20250516,000000,3.9,4.13,3.76,3.85,18480,0
+CWD.US,D,20250519,000000,3.84,4.19,3.3401,3.35,47059,0
+CWD.US,D,20250520,000000,3.39,3.524,3.2318,3.2825,20224,0
+CWD.US,D,20250521,000000,3.38,3.5299,3.32,3.33,26313,0
+CWD.US,D,20250522,000000,3.33,3.5966,3,3.14,26537,0
+CWD.US,D,20250523,000000,3.22,3.22,3.04,3.0575,11598,0
+CWD.US,D,20250527,000000,3.11,3.27,3.08,3.166872,10073,0
+CWD.US,D,20250528,000000,3.31,4.1,3.17,3.8011,47123,0
+CWD.US,D,20250529,000000,3.8,3.95,3.6,3.62,13301,0
+CWD.US,D,20250530,000000,3.6,3.94,3.52,3.63,8142,0
+CWD.US,D,20250602,000000,3.7,3.98,3.52,3.53,13540,0
+CWD.US,D,20250603,000000,3.69,3.87,3.6224,3.74,10575,0
+CWD.US,D,20250604,000000,3.74,3.74,3.68,3.73,4842,0
+CWD.US,D,20250605,000000,3.73,3.73,3.21,3.59,25032,0
+CWD.US,D,20250606,000000,3.64,3.79,3.59,3.59,9230,0
+CWD.US,D,20250609,000000,3.5501,3.8158,3.55,3.7,10423,0
+CWD.US,D,20250610,000000,3.74,4.2,3.6987,3.95,37497,0
+CWD.US,D,20250611,000000,3.88,4.35,3.7,3.82,38774,0
+CWD.US,D,20250612,000000,3.81,4.15,3.81,4.01,5193,0
+CWD.US,D,20250613,000000,3.86,3.95,3.3201,3.51,24770,0
+CWD.US,D,20250616,000000,3.72,3.96,3.381,3.4499,37149,0
+CWD.US,D,20250617,000000,3.64,3.85,3.52,3.5488,17478,0
+CWD.US,D,20250618,000000,3.65,3.65,3.5701,3.6,3805,0
+CWD.US,D,20250620,000000,3.6,3.6,3.49,3.49,2799,0
+CWD.US,D,20250623,000000,3.41,3.59,3.23,3.33,11083,0
+CWD.US,D,20250624,000000,3.35,3.54,3.31,3.5,11571,0
+CWD.US,D,20250625,000000,3.47,3.9,3.18,3.25,36362,0
+CWD.US,D,20250626,000000,3.31,3.57,3.31,3.37,20274,0
+CWD.US,D,20250627,000000,3.37,3.75,3.37,3.54,42976,0
+CWD.US,D,20250630,000000,3.55,3.61,3.46,3.53,2743,0
+CWD.US,D,20250701,000000,3.6,3.6,3.42,3.5,4114,0
+CWD.US,D,20250702,000000,3.47,3.64,3.38,3.4,12129,0
+CWD.US,D,20250703,000000,3.41,3.64,3.31,3.59,24668,0
+CWD.US,D,20250707,000000,3.525,3.75,3.21,3.32,64645,0
+CWD.US,D,20250708,000000,3.3,3.435,3.130259,3.16,25926,0
+CWD.US,D,20250709,000000,3.26,3.27,3.18,3.2009,3539,0
+CWD.US,D,20250710,000000,3.22,3.3289,3.22,3.2855,7448,0
+CWD.US,D,20250711,000000,3.29,3.55,3.2,3.52,119722,0
+CWD.US,D,20250714,000000,3.3,3.63,3.19,3.3218,153006,0
+CWD.US,D,20250715,000000,3.35,3.57,3.32,3.33,15917,0
+CWD.US,D,20250716,000000,3.33,3.33,2.61,2.79,139360,0
+CWD.US,D,20250717,000000,2.91,3.25,2.9,3.25,77730,0
+CWD.US,D,20250718,000000,3.25,3.25,2.87,2.91,24811,0
+CWD.US,D,20250721,000000,2.91,3.06,2.91,2.92,9129,0
+CWD.US,D,20250722,000000,2.96,2.96,2.6001,2.67,43734,0
+CWD.US,D,20250723,000000,2.74,2.74,2.61,2.6108,24838,0
+CWD.US,D,20250724,000000,2.65,2.67,2.52,2.54,19145,0
+CWD.US,D,20250725,000000,2.57,2.5797,2.3301,2.54,25039,0
+CWD.US,D,20250728,000000,2.52,2.98,2.5,2.815,48072,0
+CWD.US,D,20250729,000000,2.93,2.93,2.7,2.83,16141,0
+CWD.US,D,20250730,000000,2.84,2.84,2.7112,2.744,8856,0
+CWD.US,D,20250731,000000,2.7339,3.12,2.642,2.9665,113885,0
+CWD.US,D,20250801,000000,2.88,2.88,2.62,2.88,9072,0
+CWD.US,D,20250804,000000,2.85,2.855,2.56,2.6244,12271,0
+CWD.US,D,20250805,000000,2.62,8.34,2.62,3.37,91937874,0
+CWD.US,D,20250806,000000,2.9,3.23,2.62,2.98,1619138,0
+CWD.US,D,20250807,000000,2.73,2.94,2.33,2.63,416391,0
+CWD.US,D,20250808,000000,2.56,2.84,2.42,2.6,252511,0
+CWD.US,D,20250811,000000,2.52,2.8891,2.52,2.59,200268,0
+CWD.US,D,20250812,000000,2.55,2.72,2.31,2.39,216480,0
+CWD.US,D,20250813,000000,2.44,2.75,2.2,2.57,620211,0
+CWD.US,D,20250814,000000,1.89,1.9055,1.81,1.84,468212,0
+CWD.US,D,20250815,000000,1.79,1.9,1.79,1.87,136649,0
+CWD.US,D,20250818,000000,1.85,1.9,1.8427,1.9,98479,0
+CWD.US,D,20250819,000000,1.87,1.9503,1.82,1.82,84513,0
+CWD.US,D,20250820,000000,1.84,1.859,1.63,1.74,120492,0
+CWD.US,D,20250821,000000,1.76,1.8,1.7384,1.745,59910,0
+CWD.US,D,20250822,000000,1.74,1.76,1.68,1.7,73925,0
+CWD.US,D,20250825,000000,1.72,1.86,1.7,1.78,100428,0
+CWD.US,D,20250826,000000,1.78,1.7881,1.71,1.72,30474,0
+CWD.US,D,20250827,000000,1.72,1.735,1.68,1.7,48889,0
+CWD.US,D,20250828,000000,3.145,4.72,2.42,4.46,182872525,0
+CWD.US,D,20250829,000000,3.23,3.79,2.9246,3.47,6317561,0
+CWD.US,D,20250902,000000,3.04,4.31,3,3.01,3125739,0
+CWD.US,D,20250903,000000,3.1,3.38,2.96,2.99,700571,0
+CWD.US,D,20250904,000000,2.93,3.15,2.33,2.38,598938,0
+CWD.US,D,20250905,000000,2.28,2.46,2.04,2.08,428341,0
+CWD.US,D,20250908,000000,2.02,2.2192,2,2.15,235634,0
+CWD.US,D,20250909,000000,45,48,8.9,9.11,133425565,0
+CWD.US,D,20250910,000000,9.82,10.39,8.52,9.1,20965093,0
+CWD.US,D,20250911,000000,8.89,9.6,7.65,8.29,2142302,0
+CWD.US,D,20250912,000000,8.38,8.5499,7.38,7.67,1286961,0
+CWD.US,D,20250915,000000,7.85,7.96,7.06,7.45,637163,0
+CWD.US,D,20250916,000000,7.17,7.2334,5.71,6.35,955687,0
+CWD.US,D,20250917,000000,8.64,9.43,6.96,7.66,32268054,0
+CWD.US,D,20250918,000000,7.66,8.08,7.4,7.59,2020262,0
+CWD.US,D,20250919,000000,7.52,7.5786,6.6097,6.81,912533,0
+CWD.US,D,20250922,000000,6.43,6.5,6.06,6.18,627374,0
+CWD.US,D,20250923,000000,6.335,6.5,5.85,6.04,6712872,0
+CWD.US,D,20250924,000000,5.73,6.0885,5.73,6,641700,0
+CWD.US,D,20250925,000000,5.64,5.94,5.44,5.66,860598,0
+CWD.US,D,20250926,000000,5.39,5.5299,5.12,5.31,373361,0
+CWD.US,D,20250929,000000,5.11,5.16,4.77,4.8,433267,0
+CWD.US,D,20250930,000000,4.85,4.89,4.37,4.44,286841,0
+CWD.US,D,20251001,000000,4.48,4.97,4.48,4.78,537115,0
+CWD.US,D,20251002,000000,4.57,4.92,4.57,4.8,336429,0
+CWD.US,D,20251003,000000,4.72,4.86,4.5,4.59,383207,0
+CWD.US,D,20251006,000000,4.6,4.6104,4.38,4.54,330963,0
+CWD.US,D,20251007,000000,4.48,4.53,4.11,4.21,489314,0
+CWD.US,D,20251008,000000,4.25,4.34,4.1112,4.25,237638,0
+CWD.US,D,20251009,000000,4.17,4.5,4.15,4.22,246298,0
+CWD.US,D,20251010,000000,4.28,4.35,3.98,4.05,333321,0
+CWD.US,D,20251013,000000,3.78,4.0475,3.7,3.83,228488,0
+CWD.US,D,20251014,000000,3.6,3.9991,3.6,3.9,177250,0
+CWD.US,D,20251015,000000,3.84,4.1987,3.82,3.98,157970,0
+CWD.US,D,20251016,000000,4.02,4.09,3.58,3.64,261664,0
+CWD.US,D,20251017,000000,3.42,3.54,3.35,3.35,125776,0
+CWD.US,D,20251020,000000,3.72,3.75,3.6,3.74,202123,0
+CWD.US,D,20251021,000000,3.59,3.71,3.26,3.27,212469,0
+CWD.US,D,20251022,000000,3.25,3.25,3.1,3.13,167335,0
+CWD.US,D,20251023,000000,3.11,3.26,3.08,3.23,190430,0
+CWD.US,D,20251024,000000,3.24,3.29,3.17,3.23,100637,0
+CWD.US,D,20251027,000000,3.3,3.35,3.17,3.21,175529,0
+CWD.US,D,20251028,000000,3.16,3.23,3.01,3.14,187378,0
+CWD.US,D,20251029,000000,3.1,3.1,2.9001,2.96,131785,0
+CWD.US,D,20251030,000000,2.89,3,2.8,2.87,160049,0
+CWD.US,D,20251031,000000,2.82,3,2.82,2.9,94806,0
+CWD.US,D,20251103,000000,2.86,3.09,2.77,2.83,228218,0
+CWD.US,D,20251104,000000,2.71,2.93,2.7,2.715,79211,0
+CWD.US,D,20251105,000000,2.7,3.02,2.67,2.96,100046,0
+CWD.US,D,20251106,000000,3,3.02,2.9,2.98,72061,0
+CWD.US,D,20251107,000000,2.82,2.9999,2.82,2.95,72857,0
+CWD.US,D,20251110,000000,2.99,3.01,2.9104,3,126956,0
+CWD.US,D,20251111,000000,2.96,3.04,2.95,3.03,53498,0
+CWD.US,D,20251112,000000,3.03,3.04,2.9266,3.02,85140,0
+CWD.US,D,20251113,000000,2.98,3.09,2.73,2.77,159139,0
+CWD.US,D,20251114,000000,2.68,2.68,2.33,2.34,185782,0
+CWD.US,D,20251117,000000,2.39,2.39,2.16,2.16,127098,0
+CWD.US,D,20251118,000000,2.16,2.44,2.1,2.34,173658,0
+CWD.US,D,20251119,000000,2.3,2.34,2.0925,2.16,71231,0
+CWD.US,D,20251120,000000,2.19,2.33,2.02,2.06,141749,0
+CWD.US,D,20251121,000000,2.11,2.11,1.96,2,71722,0
+CWD.US,D,20251124,000000,2.17,2.57,2.1084,2.24,313944,0
+CWD.US,D,20251125,000000,2.3,2.3,2.11,2.25,97694,0
+CWD.US,D,20251126,000000,2.23,2.340824,2.23,2.27,116078,0
+CWD.US,D,20251128,000000,2.35,2.35,2.26,2.3,59327,0
+CWD.US,D,20251201,000000,2.3,2.3,2.1799,2.24,63670,0
+CWD.US,D,20251202,000000,2.23,2.23,2.0538,2.12,211463,0
+CWD.US,D,20251203,000000,2.14,2.17,2.01,2.08,117204,0
+CWD.US,D,20251204,000000,2.06,2.09,1.91,1.95,335586,0
+CWD.US,D,20251205,000000,2,2,1.7902,1.82,300675,0
+CWD.US,D,20251208,000000,1.89,1.89,1.69,1.74,259334,0
+CWD.US,D,20251209,000000,1.7,1.82,1.7,1.8,260929,0
+CWD.US,D,20251210,000000,1.8,1.83,1.73,1.8,207143,0
+CWD.US,D,20251211,000000,1.81,1.81,1.73,1.78,106732,0
+CWD.US,D,20251212,000000,1.75,1.8,1.72,1.75,113986,0
+CWD.US,D,20251215,000000,1.78,1.785,1.66,1.69,88811,0
+CWD.US,D,20251216,000000,1.67,1.72,1.65,1.71,133556,0
+CWD.US,D,20251217,000000,1.62,1.685,1.6,1.61,95023,0
+CWD.US,D,20251218,000000,1.6,1.62,1.52,1.53,156150,0
+CWD.US,D,20251219,000000,1.53,1.5525,1.45,1.51,180208,0
+CWD.US,D,20251222,000000,1.51,1.53,1.48,1.51,110600,0
+CWD.US,D,20251223,000000,1.46,1.49,1.43,1.43,90174,0
+CWD.US,D,20251224,000000,1.43,1.47,1.415,1.46,60985,0
+CWD.US,D,20251226,000000,1.45,1.6831,1.42,1.58,313259,0
+CWD.US,D,20251229,000000,1.56,1.58,1.42,1.44,226897,0
+CWD.US,D,20251230,000000,1.45,1.4999,1.4,1.435,176609,0
+CWD.US,D,20251231,000000,1.41,1.414,1.19,1.24,306117,0
+CWD.US,D,20260102,000000,1.31,1.431,1.27,1.39,133218,0
+CWD.US,D,20260105,000000,1.45,1.545,1.42,1.47,206363,0
+CWD.US,D,20260106,000000,1.49,1.54,1.4755,1.52,92525,0
+CWD.US,D,20260107,000000,1.52,1.53,1.38,1.4,142910,0
+CWD.US,D,20260108,000000,1.41,1.4718,1.36,1.39,47993,0
+CWD.US,D,20260109,000000,1.41,1.4306,1.33,1.35,84279,0
+CWD.US,D,20260112,000000,1.33,1.39,1.3,1.32,73593,0
+CWD.US,D,20260113,000000,1.32,1.3371,1.2769,1.31,53142,0
+CWD.US,D,20260114,000000,1.33,1.4,1.29,1.33,157950,0
+CWD.US,D,20260115,000000,1.38,1.38,1.29,1.33,65796,0
+CWD.US,D,20260116,000000,1.33,1.36,1.3,1.36,53057,0
+CWD.US,D,20260120,000000,1.35,1.37,1.29,1.33,53477,0
+CWD.US,D,20260121,000000,1.33,1.48,1.3001,1.43,150844,0
+CWD.US,D,20260122,000000,1.44,1.54,1.42,1.43,117947,0
+CWD.US,D,20260123,000000,1.41,1.4289,1.39,1.4,33118,0
+CWD.US,D,20260126,000000,1.43,1.43,1.3,1.33,50232,0
+CWD.US,D,20260127,000000,1.35,1.37,1.3041,1.36,64500,0
+CWD.US,D,20260128,000000,1.36,1.36,1.3,1.32,48307,0
+CWD.US,D,20260129,000000,1.35,1.3609,1.19,1.21,132037,0
+CWD.US,D,20260130,000000,1.21,1.22,1.18,1.22,124525,0
+CWD.US,D,20260202,000000,1.21,1.235,1.12,1.17,155596,0
+CWD.US,D,20260203,000000,1.18,1.19,1.15,1.16,65467,0
+CWD.US,D,20260204,000000,1.16,1.19,1.1,1.12,93585,0
+CWD.US,D,20260205,000000,1.08,1.11,1.05,1.05,62579,0
+CWD.US,D,20260206,000000,1.18,1.18,1.09,1.15,89996,0
+CWD.US,D,20260209,000000,1.15,1.305,1.1103,1.3,138195,0
+CWD.US,D,20260210,000000,1.31,1.31,1.24,1.27,19926,0
+CWD.US,D,20260211,000000,1.28,1.31,1.1699,1.27,74360,0
+CWD.US,D,20260212,000000,1.29,1.29,1.1642,1.19,48074,0
+CWD.US,D,20260213,000000,1.19,1.26,1.17,1.25,49283,0
+CWD.US,D,20260217,000000,1.25,1.3,1.2008,1.27,19316,0
+CWD.US,D,20260218,000000,1.2307,1.28,1.22,1.22,20938,0
diff --git a/daily/us/nasdaq stocks/1/cyrx.us.txt b/daily/us/nasdaq stocks/1/cyrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a46effca3a0048c4ba6968232ecbcf73866f7e40
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cyrx.us.txt	
@@ -0,0 +1,4716 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CYRX.US,D,20050822,000000,749.7,753.2985,743.7024,749.7,4,0
+CYRX.US,D,20050823,000000,753.2985,755.6976,749.7,749.7,2,0
+CYRX.US,D,20050824,000000,755.6976,755.6976,712.5149,712.5149,2,0
+CYRX.US,D,20050825,000000,755.6976,755.6976,718.5124,755.6976,3,0
+CYRX.US,D,20050826,000000,755.6976,755.6976,706.5172,755.6976,2,0
+CYRX.US,D,20050829,000000,755.6976,755.6976,689.724,719.712,2,0
+CYRX.US,D,20050830,000000,719.712,719.712,660.9354,695.7216,1,0
+CYRX.US,D,20050831,000000,659.736,707.7168,599.76,682.5269,1,0
+CYRX.US,D,20050906,000000,743.7024,743.7024,707.7168,743.7024,1,0
+CYRX.US,D,20050907,000000,743.7024,743.7024,743.7024,743.7024,1,0
+CYRX.US,D,20050909,000000,743.7024,749.7,719.712,749.7,1,0
+CYRX.US,D,20050912,000000,743.7024,749.7,719.712,722.111,1,0
+CYRX.US,D,20050913,000000,743.7024,749.7,719.712,743.7024,1,0
+CYRX.US,D,20050914,000000,743.7024,749.7,731.7072,749.7,1,0
+CYRX.US,D,20050915,000000,743.7024,743.7024,737.7048,737.7048,1,0
+CYRX.US,D,20050916,000000,735.3057,737.7048,735.3057,737.7048,1,0
+CYRX.US,D,20050919,000000,743.7024,749.7,743.7024,749.7,1,0
+CYRX.US,D,20050920,000000,743.7024,755.6976,641.7432,748.5005,1,0
+CYRX.US,D,20050921,000000,755.6976,755.6976,642.9426,755.6976,2,0
+CYRX.US,D,20050922,000000,749.7,749.7,743.7024,743.7024,1,0
+CYRX.US,D,20050923,000000,749.7,749.7,743.7024,749.7,1,0
+CYRX.US,D,20050927,000000,749.7,761.6952,749.7,760.4957,1,0
+CYRX.US,D,20050929,000000,748.5004,761.6952,748.5004,761.6952,1,0
+CYRX.US,D,20051014,000000,761.6952,761.6952,743.7024,749.7,1,0
+CYRX.US,D,20051017,000000,761.6951,765.2937,760.4956,765.2937,1,0
+CYRX.US,D,20051019,000000,765.2937,765.2937,719.712,719.712,1,0
+CYRX.US,D,20051020,000000,743.7024,765.2937,719.712,719.712,1,0
+CYRX.US,D,20051024,000000,659.736,765.2937,659.736,765.2937,1,0
+CYRX.US,D,20051025,000000,765.2937,765.2937,719.712,719.712,1,0
+CYRX.US,D,20051026,000000,719.712,725.7096,713.7144,719.712,1,0
+CYRX.US,D,20051121,000000,719.712,731.7072,671.7312,731.7072,1,0
+CYRX.US,D,20051122,000000,731.7072,767.6928,707.7168,707.7168,1,0
+CYRX.US,D,20051123,000000,683.7264,705.3177,653.7384,653.7384,1,0
+CYRX.US,D,20051129,000000,605.7576,689.724,479.808,689.724,1,0
+CYRX.US,D,20051202,000000,719.712,719.712,599.76,659.736,1,0
+CYRX.US,D,20051220,000000,611.7552,659.736,605.7576,652.5389,1,0
+CYRX.US,D,20051221,000000,653.7384,665.7336,647.7408,653.7384,1,0
+CYRX.US,D,20060224,000000,683.7264,689.724,677.7288,689.724,1,0
+CYRX.US,D,20060508,000000,293.8824,341.8632,239.904,341.8632,1,0
+CYRX.US,D,20060705,000000,215.9136,215.9136,119.952,215.9136,1,0
+CYRX.US,D,20060720,000000,119.952,125.9496,107.9568,119.952,1,0
+CYRX.US,D,20060828,000000,59.976,113.9544,59.976,113.9544,1,0
+CYRX.US,D,20060920,000000,59.976,94.7621,59.976,94.7621,1,0
+CYRX.US,D,20060921,000000,59.976,94.7621,59.976,94.7621,1,0
+CYRX.US,D,20060922,000000,59.976,94.7621,59.976,94.7621,2,0
+CYRX.US,D,20061002,000000,59.976,77.9688,59.976,63.5746,1,0
+CYRX.US,D,20061003,000000,29.988,77.9688,29.988,59.976,1,0
+CYRX.US,D,20061005,000000,59.976,59.976,59.976,59.976,1,0
+CYRX.US,D,20061106,000000,59.976,59.976,59.976,59.976,1,0
+CYRX.US,D,20061116,000000,29.988,59.976,29.988,47.9808,2,0
+CYRX.US,D,20061117,000000,29.988,52.7789,29.988,52.7789,3,0
+CYRX.US,D,20061120,000000,28.7885,47.9808,28.7885,46.7813,1,0
+CYRX.US,D,20061127,000000,23.9904,37.1851,23.9904,35.9856,2,0
+CYRX.US,D,20061129,000000,33.5866,35.9856,29.988,29.988,2,0
+CYRX.US,D,20061201,000000,33.5866,35.9856,29.988,29.988,3,0
+CYRX.US,D,20061212,000000,35.9856,37.1851,34.7861,35.9856,2,0
+CYRX.US,D,20061215,000000,29.988,29.988,29.988,29.988,2,0
+CYRX.US,D,20061218,000000,35.9856,35.9856,29.988,35.9856,3,0
+CYRX.US,D,20061219,000000,37.1851,37.1851,29.988,34.7861,3,0
+CYRX.US,D,20061220,000000,28.7885,35.9856,28.7885,35.9856,2,0
+CYRX.US,D,20061221,000000,47.9808,47.9808,29.988,29.988,1,0
+CYRX.US,D,20061222,000000,35.9856,35.9856,27.589,35.9856,3,0
+CYRX.US,D,20061226,000000,35.9856,35.9856,23.9904,23.9904,1,0
+CYRX.US,D,20061227,000000,35.9856,35.9856,23.9904,33.5866,10,0
+CYRX.US,D,20061228,000000,33.5866,47.9808,33.5866,35.9856,5,0
+CYRX.US,D,20061229,000000,29.988,35.9856,29.988,33.5866,3,0
+CYRX.US,D,20070103,000000,35.9856,35.9856,33.5866,33.5866,8,0
+CYRX.US,D,20070104,000000,35.9856,62.375,29.988,59.976,32,0
+CYRX.US,D,20070105,000000,59.976,62.375,58.7765,58.7765,3,0
+CYRX.US,D,20070108,000000,59.976,59.976,57.577,57.577,1,0
+CYRX.US,D,20070109,000000,57.577,59.976,53.9784,53.9784,2,0
+CYRX.US,D,20070110,000000,55.1779,55.1779,52.7789,52.7789,8,0
+CYRX.US,D,20070112,000000,52.7789,53.9784,52.7789,52.7789,2,0
+CYRX.US,D,20070116,000000,53.9784,53.9784,52.7789,52.7789,1,0
+CYRX.US,D,20070117,000000,53.9784,53.9784,52.7789,52.7789,2,0
+CYRX.US,D,20070118,000000,55.1779,62.375,53.9784,59.976,5,0
+CYRX.US,D,20070119,000000,59.976,239.904,59.976,215.9136,3,0
+CYRX.US,D,20070122,000000,179.928,239.904,179.928,209.916,4,0
+CYRX.US,D,20070123,000000,209.916,229.1083,179.928,191.9232,2,0
+CYRX.US,D,20070125,000000,191.9232,203.9184,191.9232,203.9184,2,0
+CYRX.US,D,20070126,000000,191.9232,227.9088,191.9232,203.9184,2,0
+CYRX.US,D,20070129,000000,227.9088,239.904,214.7141,239.904,6,0
+CYRX.US,D,20070130,000000,239.904,239.904,209.916,209.916,3,0
+CYRX.US,D,20070131,000000,191.9232,251.8992,177.529,183.5266,14,0
+CYRX.US,D,20070201,000000,191.9232,221.9112,191.9232,203.9184,3,0
+CYRX.US,D,20070202,000000,209.916,209.916,185.9256,185.9256,3,0
+CYRX.US,D,20070205,000000,185.9256,185.9256,119.952,167.9328,8,0
+CYRX.US,D,20070206,000000,167.9328,167.9328,119.952,137.9448,10,0
+CYRX.US,D,20070207,000000,131.9472,131.9472,129.5482,131.9472,13,0
+CYRX.US,D,20070208,000000,131.9472,131.9472,119.952,119.952,10,0
+CYRX.US,D,20070209,000000,131.9472,131.9472,118.7525,122.351,4,0
+CYRX.US,D,20070212,000000,119.952,137.9448,119.952,125.9496,6,0
+CYRX.US,D,20070213,000000,125.9496,149.94,125.9496,137.9448,5,0
+CYRX.US,D,20070214,000000,137.9448,149.94,131.9472,143.9424,2,0
+CYRX.US,D,20070215,000000,143.9424,203.9184,137.9448,203.9184,3,0
+CYRX.US,D,20070216,000000,203.9184,203.9184,179.928,179.928,1,0
+CYRX.US,D,20070220,000000,185.9256,185.9256,143.9424,185.9256,1,0
+CYRX.US,D,20070221,000000,143.9424,149.94,77.9688,125.9496,5,0
+CYRX.US,D,20070222,000000,131.9472,131.9472,119.952,119.952,1,0
+CYRX.US,D,20070227,000000,119.952,119.952,107.9568,119.952,1,0
+CYRX.US,D,20070228,000000,149.94,149.94,131.9472,143.9424,8,0
+CYRX.US,D,20070301,000000,137.9448,143.9424,119.952,119.952,1,0
+CYRX.US,D,20070302,000000,119.952,155.9376,112.7549,119.952,8,0
+CYRX.US,D,20070305,000000,119.952,143.9424,107.9568,107.9568,1,0
+CYRX.US,D,20070306,000000,155.9376,155.9376,89.964,119.952,1,0
+CYRX.US,D,20070319,000000,107.9568,119.952,107.9568,119.952,1,0
+CYRX.US,D,20070320,000000,113.9544,119.952,113.9544,113.9544,1,0
+CYRX.US,D,20070326,000000,119.952,119.952,113.9544,119.952,1,0
+CYRX.US,D,20070328,000000,101.9592,119.952,10.7957,119.952,1,0
+CYRX.US,D,20070403,000000,101.9592,113.9544,98.3606,101.9592,1,0
+CYRX.US,D,20070404,000000,109.1563,121.1515,107.9568,113.9544,3,0
+CYRX.US,D,20070409,000000,98.3606,107.9568,98.3606,107.9568,4,0
+CYRX.US,D,20070410,000000,98.3606,107.9568,98.3606,101.9592,9,0
+CYRX.US,D,20070413,000000,101.9592,101.9592,101.9592,101.9592,1,0
+CYRX.US,D,20070417,000000,112.7549,143.9424,112.7549,131.9472,19,0
+CYRX.US,D,20070418,000000,125.9496,149.94,119.952,143.9424,21,0
+CYRX.US,D,20070419,000000,155.9376,227.9088,154.7381,223.1107,151,0
+CYRX.US,D,20070420,000000,227.9088,239.904,191.9232,202.7189,58,0
+CYRX.US,D,20070423,000000,209.916,227.9088,205.1179,227.9088,55,0
+CYRX.US,D,20070424,000000,227.9088,316.6733,227.9088,287.8848,118,0
+CYRX.US,D,20070425,000000,303.4785,399.4401,303.4785,395.8416,122,0
+CYRX.US,D,20070426,000000,419.832,419.832,347.8608,350.2598,67,0
+CYRX.US,D,20070427,000000,359.856,383.8464,191.9232,257.8968,158,0
+CYRX.US,D,20070430,000000,284.2862,341.8632,269.892,329.868,48,0
+CYRX.US,D,20070501,000000,335.8656,345.4617,251.8992,275.8896,32,0
+CYRX.US,D,20070502,000000,275.8896,293.8824,215.9136,225.5097,32,0
+CYRX.US,D,20070503,000000,259.0963,259.0963,215.9136,232.7069,11,0
+CYRX.US,D,20070504,000000,237.5049,269.892,233.9064,257.8968,25,0
+CYRX.US,D,20070507,000000,259.0963,287.8848,257.8968,278.2887,62,0
+CYRX.US,D,20070508,000000,269.892,278.2886,251.8992,269.892,15,0
+CYRX.US,D,20070509,000000,269.892,271.0915,251.8992,262.6949,9,0
+CYRX.US,D,20070510,000000,263.8944,263.8944,245.9016,257.8968,10,0
+CYRX.US,D,20070511,000000,257.8968,263.8944,245.9016,257.8968,5,0
+CYRX.US,D,20070514,000000,257.8968,263.8944,245.9016,251.8992,10,0
+CYRX.US,D,20070515,000000,257.8968,257.8968,227.9088,227.9088,15,0
+CYRX.US,D,20070516,000000,227.9088,263.8944,215.9136,242.303,12,0
+CYRX.US,D,20070517,000000,269.892,269.892,239.904,257.8968,3,0
+CYRX.US,D,20070518,000000,256.6973,257.8968,236.3054,257.8968,4,0
+CYRX.US,D,20070521,000000,257.8968,257.8968,247.1011,256.6973,5,0
+CYRX.US,D,20070522,000000,257.8968,257.8968,239.904,241.1035,3,0
+CYRX.US,D,20070523,000000,241.1035,251.8992,239.904,243.5025,3,0
+CYRX.US,D,20070524,000000,243.5025,243.5025,221.9112,227.9088,8,0
+CYRX.US,D,20070525,000000,215.9136,227.9088,215.9136,227.9088,8,0
+CYRX.US,D,20070529,000000,224.3102,233.9064,218.3126,225.5097,6,0
+CYRX.US,D,20070530,000000,227.9088,227.9088,215.9136,221.9112,8,0
+CYRX.US,D,20070531,000000,218.3126,218.3126,203.9184,215.9136,7,0
+CYRX.US,D,20070601,000000,227.9088,227.9088,215.9136,226.7093,13,0
+CYRX.US,D,20070604,000000,227.9088,239.904,221.9112,235.1059,17,0
+CYRX.US,D,20070605,000000,235.1059,238.7045,223.1107,223.1107,5,0
+CYRX.US,D,20070606,000000,223.1107,227.9088,220.7117,220.7117,4,0
+CYRX.US,D,20070607,000000,220.7117,220.7117,203.9184,203.9184,3,0
+CYRX.US,D,20070608,000000,207.517,211.1155,125.9496,203.9184,8,0
+CYRX.US,D,20070611,000000,193.1227,203.9184,187.1251,197.9208,4,0
+CYRX.US,D,20070612,000000,203.9184,203.9184,185.9256,188.3246,4,0
+CYRX.US,D,20070613,000000,200.3198,200.3198,188.3246,191.9232,2,0
+CYRX.US,D,20070614,000000,191.9232,191.9232,167.9328,179.928,4,0
+CYRX.US,D,20070615,000000,179.928,185.9256,167.9328,179.928,3,0
+CYRX.US,D,20070618,000000,185.9256,185.9256,167.9328,179.928,3,0
+CYRX.US,D,20070619,000000,179.928,179.928,167.9328,179.928,1,0
+CYRX.US,D,20070620,000000,179.928,179.928,167.9328,173.9304,2,0
+CYRX.US,D,20070621,000000,171.5314,177.529,171.5314,172.7309,1,0
+CYRX.US,D,20070622,000000,167.9328,172.7309,155.9376,165.5338,3,0
+CYRX.US,D,20070625,000000,165.5338,165.5338,143.9424,154.7381,8,0
+CYRX.US,D,20070626,000000,149.94,155.9376,127.1491,151.1395,4,0
+CYRX.US,D,20070627,000000,154.7381,207.5169,151.1395,207.5169,14,0
+CYRX.US,D,20070628,000000,223.1107,232.7069,197.9208,203.9184,3,0
+CYRX.US,D,20070629,000000,205.1179,209.916,194.3222,203.9184,3,0
+CYRX.US,D,20070702,000000,179.928,209.916,173.9304,185.9256,3,0
+CYRX.US,D,20070703,000000,215.9136,215.9136,197.9208,203.9184,1,0
+CYRX.US,D,20070705,000000,203.9184,203.9184,161.9352,179.928,6,0
+CYRX.US,D,20070706,000000,173.9304,173.9304,133.1467,153.5386,17,0
+CYRX.US,D,20070709,000000,155.9376,161.9352,146.3414,151.1395,9,0
+CYRX.US,D,20070710,000000,154.7381,154.7381,133.1467,143.9424,7,0
+CYRX.US,D,20070711,000000,137.9448,153.5386,137.9448,149.94,3,0
+CYRX.US,D,20070712,000000,149.94,149.94,134.3462,140.3438,5,0
+CYRX.US,D,20070713,000000,131.9472,149.94,131.9472,143.9424,7,0
+CYRX.US,D,20070716,000000,131.9472,161.9352,125.9496,137.9448,7,0
+CYRX.US,D,20070717,000000,137.9448,149.94,134.3462,148.7405,5,0
+CYRX.US,D,20070718,000000,155.9376,155.9376,107.9568,118.7525,11,0
+CYRX.US,D,20070719,000000,146.3414,146.3414,95.9616,131.9472,3,0
+CYRX.US,D,20070720,000000,143.9424,149.94,125.9496,143.9424,14,0
+CYRX.US,D,20070723,000000,125.9496,155.9376,125.9496,131.9472,8,0
+CYRX.US,D,20070724,000000,119.952,143.9424,119.952,133.1467,3,0
+CYRX.US,D,20070725,000000,119.952,131.9472,119.952,119.952,1,0
+CYRX.US,D,20070726,000000,119.952,125.9496,119.952,121.1515,4,0
+CYRX.US,D,20070727,000000,125.9496,131.9472,116.3534,131.9472,2,0
+CYRX.US,D,20070730,000000,131.9472,131.9472,110.3558,121.1515,8,0
+CYRX.US,D,20070731,000000,113.9544,131.9472,113.9544,121.1515,14,0
+CYRX.US,D,20070801,000000,130.7477,130.7477,116.3534,123.5506,6,0
+CYRX.US,D,20070802,000000,122.351,122.351,117.553,119.952,2,0
+CYRX.US,D,20070803,000000,113.9544,118.7525,109.1563,117.553,3,0
+CYRX.US,D,20070806,000000,110.3558,113.9544,104.3582,113.9544,3,0
+CYRX.US,D,20070807,000000,105.5578,113.9544,105.5578,107.9568,2,0
+CYRX.US,D,20070808,000000,109.1563,109.1563,71.9712,103.1587,8,0
+CYRX.US,D,20070809,000000,101.9592,119.952,101.9592,107.9568,3,0
+CYRX.US,D,20070810,000000,125.9496,125.9496,107.9568,110.3558,2,0
+CYRX.US,D,20070813,000000,119.952,119.952,107.9568,119.952,2,0
+CYRX.US,D,20070814,000000,119.952,131.9472,107.9568,116.3534,2,0
+CYRX.US,D,20070815,000000,95.9616,113.9544,71.9712,93.5626,8,0
+CYRX.US,D,20070816,000000,73.1707,95.9616,73.1707,89.964,8,0
+CYRX.US,D,20070817,000000,113.9544,113.9544,79.1683,89.964,3,0
+CYRX.US,D,20070821,000000,95.9616,125.9496,89.964,89.964,1,0
+CYRX.US,D,20070822,000000,87.565,89.964,83.9664,83.9664,2,0
+CYRX.US,D,20070823,000000,77.9688,83.9664,73.1707,73.1707,4,0
+CYRX.US,D,20070824,000000,75.5698,89.964,71.9712,86.3654,6,0
+CYRX.US,D,20070827,000000,85.1659,89.964,81.5674,89.964,2,0
+CYRX.US,D,20070828,000000,89.964,98.3606,88.7645,98.3606,1,0
+CYRX.US,D,20070829,000000,79.1683,95.9616,79.1683,95.9616,1,0
+CYRX.US,D,20070830,000000,79.1683,119.952,59.976,89.964,2,0
+CYRX.US,D,20070831,000000,79.1683,89.964,71.9712,89.964,1,0
+CYRX.US,D,20070904,000000,71.9712,89.964,71.9712,77.9688,5,0
+CYRX.US,D,20070905,000000,93.5626,93.5626,77.9688,77.9688,1,0
+CYRX.US,D,20070907,000000,83.9664,88.7645,74.3702,74.3702,2,0
+CYRX.US,D,20070910,000000,74.3702,101.9592,65.9736,95.9616,4,0
+CYRX.US,D,20070911,000000,95.9616,113.9544,89.964,113.9544,14,0
+CYRX.US,D,20070912,000000,111.5554,113.9544,97.1611,101.9592,4,0
+CYRX.US,D,20070913,000000,103.1587,107.9568,95.9616,100.7597,4,0
+CYRX.US,D,20070914,000000,89.964,111.5554,85.1659,105.5578,7,0
+CYRX.US,D,20070917,000000,95.9616,105.5578,83.9664,101.9592,1,0
+CYRX.US,D,20070918,000000,95.9616,113.9544,87.565,110.3558,8,0
+CYRX.US,D,20070919,000000,119.952,119.952,85.1659,113.9544,4,0
+CYRX.US,D,20070920,000000,101.9592,107.9568,100.7597,107.9568,3,0
+CYRX.US,D,20070921,000000,107.9568,111.5554,93.5626,107.9568,11,0
+CYRX.US,D,20070924,000000,107.9568,113.9544,85.1659,107.9568,8,0
+CYRX.US,D,20070926,000000,113.9544,113.9544,95.9616,112.7549,1,0
+CYRX.US,D,20070927,000000,107.9568,113.9544,95.9616,95.9616,2,0
+CYRX.US,D,20071001,000000,89.964,115.1539,89.964,113.9544,3,0
+CYRX.US,D,20071002,000000,112.7549,148.7405,101.9592,137.9448,14,0
+CYRX.US,D,20071003,000000,143.9424,149.94,125.9496,131.9472,2,0
+CYRX.US,D,20071005,000000,142.7429,142.7429,137.9448,137.9448,1,0
+CYRX.US,D,20071008,000000,137.9448,143.9424,127.1491,127.1491,1,0
+CYRX.US,D,20071009,000000,143.9424,143.9424,125.9496,125.9496,2,0
+CYRX.US,D,20071010,000000,137.9448,137.9448,122.351,122.351,3,0
+CYRX.US,D,20071011,000000,124.7501,149.94,122.351,149.94,1,0
+CYRX.US,D,20071015,000000,149.94,149.94,131.9472,134.3462,8,0
+CYRX.US,D,20071016,000000,133.1467,143.9424,133.1467,139.1443,3,0
+CYRX.US,D,20071017,000000,137.9448,142.7429,137.9448,141.5434,5,0
+CYRX.US,D,20071018,000000,143.9424,143.9424,137.9448,141.5434,3,0
+CYRX.US,D,20071019,000000,137.9448,143.9424,134.3462,141.5434,6,0
+CYRX.US,D,20071022,000000,139.1443,139.1443,128.3486,128.3486,1,0
+CYRX.US,D,20071024,000000,137.9448,137.9448,122.351,122.351,4,0
+CYRX.US,D,20071025,000000,123.5506,123.5506,113.9544,119.952,4,0
+CYRX.US,D,20071026,000000,121.1515,122.351,97.1611,104.3582,8,0
+CYRX.US,D,20071029,000000,107.9568,128.3486,107.9568,125.9496,5,0
+CYRX.US,D,20071030,000000,121.1515,125.9496,107.9568,121.1515,3,0
+CYRX.US,D,20071031,000000,121.1515,122.351,113.9544,122.351,1,0
+CYRX.US,D,20071101,000000,118.7525,122.351,98.3606,122.351,3,0
+CYRX.US,D,20071105,000000,121.1515,125.9496,113.9544,122.351,3,0
+CYRX.US,D,20071106,000000,111.5554,121.1515,111.5554,121.1515,3,0
+CYRX.US,D,20071107,000000,116.3534,117.553,111.5554,117.553,1,0
+CYRX.US,D,20071108,000000,117.553,117.553,104.3582,104.3582,3,0
+CYRX.US,D,20071109,000000,107.9568,107.9568,101.9592,103.1587,4,0
+CYRX.US,D,20071112,000000,105.5578,105.5578,98.3606,103.1587,3,0
+CYRX.US,D,20071113,000000,103.1587,103.1587,97.1611,103.1587,8,0
+CYRX.US,D,20071114,000000,103.1587,103.1587,95.9616,99.5602,8,0
+CYRX.US,D,20071115,000000,99.5602,103.1587,99.5602,101.9592,1,0
+CYRX.US,D,20071116,000000,101.9592,103.1587,95.9616,103.1587,9,0
+CYRX.US,D,20071119,000000,100.7597,100.7597,91.1635,100.7597,3,0
+CYRX.US,D,20071120,000000,100.7597,103.1587,91.1635,101.9592,5,0
+CYRX.US,D,20071121,000000,95.9616,98.3606,83.9664,95.9616,3,0
+CYRX.US,D,20071123,000000,95.9616,95.9616,77.9688,85.1659,1,0
+CYRX.US,D,20071126,000000,92.363,92.363,75.5698,92.363,3,0
+CYRX.US,D,20071127,000000,80.3678,98.3606,80.3678,97.1611,5,0
+CYRX.US,D,20071128,000000,93.5626,97.1611,93.5626,95.9616,1,0
+CYRX.US,D,20071129,000000,95.9616,95.9616,95.9616,95.9616,2,0
+CYRX.US,D,20071130,000000,97.1611,97.1611,94.7621,95.9616,5,0
+CYRX.US,D,20071203,000000,94.7621,94.7621,86.3654,94.7621,2,0
+CYRX.US,D,20071204,000000,87.565,89.964,79.1683,89.964,3,0
+CYRX.US,D,20071205,000000,89.964,95.9616,79.1683,91.1635,2,0
+CYRX.US,D,20071206,000000,91.1635,97.1611,85.1659,94.7621,4,0
+CYRX.US,D,20071207,000000,97.1611,99.5602,92.363,95.9616,6,0
+CYRX.US,D,20071210,000000,95.9616,95.9616,83.9664,95.9616,2,0
+CYRX.US,D,20071211,000000,86.3654,95.9616,86.3654,93.5626,3,0
+CYRX.US,D,20071212,000000,89.964,95.9616,89.964,89.964,1,0
+CYRX.US,D,20071213,000000,88.7645,92.363,86.3654,89.964,3,0
+CYRX.US,D,20071214,000000,86.3654,94.7621,81.5674,86.3654,6,0
+CYRX.US,D,20071217,000000,86.3654,86.3654,83.9664,86.3654,2,0
+CYRX.US,D,20071218,000000,85.1659,86.3654,83.9664,83.9664,2,0
+CYRX.US,D,20071219,000000,83.9664,125.9496,83.9664,112.7549,18,0
+CYRX.US,D,20071220,000000,124.7501,154.7381,124.7501,149.94,14,0
+CYRX.US,D,20071221,000000,149.94,151.1395,139.1443,149.94,14,0
+CYRX.US,D,20071224,000000,146.3414,148.7405,143.9424,148.7405,3,0
+CYRX.US,D,20071226,000000,148.7405,185.9256,147.541,166.7333,8,0
+CYRX.US,D,20071227,000000,170.3318,179.928,166.7333,176.3294,7,0
+CYRX.US,D,20071228,000000,173.9304,173.9304,161.9352,163.1347,4,0
+CYRX.US,D,20071231,000000,167.9328,167.9328,134.3462,146.3414,9,0
+CYRX.US,D,20080102,000000,143.9424,149.94,134.3462,149.94,3,0
+CYRX.US,D,20080103,000000,155.9376,158.3366,149.94,155.9376,3,0
+CYRX.US,D,20080104,000000,149.94,161.9352,149.94,155.9376,1,0
+CYRX.US,D,20080107,000000,167.9328,167.9328,149.94,149.94,3,0
+CYRX.US,D,20080108,000000,155.9376,155.9376,145.1419,145.1419,3,0
+CYRX.US,D,20080109,000000,145.1419,149.94,125.9496,131.9472,2,0
+CYRX.US,D,20080110,000000,131.9472,149.94,131.9472,141.5434,3,0
+CYRX.US,D,20080111,000000,149.94,149.94,143.9424,143.9424,3,0
+CYRX.US,D,20080114,000000,137.9448,142.7429,133.1467,142.7429,3,0
+CYRX.US,D,20080115,000000,141.5433,141.5433,133.1467,134.3462,2,0
+CYRX.US,D,20080117,000000,141.5434,141.5434,130.7477,130.7477,3,0
+CYRX.US,D,20080118,000000,136.7453,136.7453,131.9472,131.9472,1,0
+CYRX.US,D,20080122,000000,128.3486,128.3486,103.1587,119.952,8,0
+CYRX.US,D,20080123,000000,119.952,123.5506,113.9544,119.952,2,0
+CYRX.US,D,20080124,000000,125.9496,125.9496,119.952,121.1515,1,0
+CYRX.US,D,20080125,000000,123.5506,125.9496,121.1515,125.9496,1,0
+CYRX.US,D,20080128,000000,121.1515,137.9448,118.7525,137.9448,3,0
+CYRX.US,D,20080129,000000,133.1467,153.5386,133.1467,149.94,3,0
+CYRX.US,D,20080130,000000,151.1395,155.9376,143.9424,155.9376,2,0
+CYRX.US,D,20080131,000000,155.9376,161.9352,145.1419,161.9352,3,0
+CYRX.US,D,20080201,000000,161.9352,161.9352,143.9424,143.9424,3,0
+CYRX.US,D,20080204,000000,147.541,147.541,131.9472,131.9472,2,0
+CYRX.US,D,20080205,000000,121.1515,125.9496,121.1515,125.9496,2,0
+CYRX.US,D,20080206,000000,125.9496,137.9448,121.1515,131.9472,2,0
+CYRX.US,D,20080207,000000,115.1539,131.9472,115.1539,125.9496,1,0
+CYRX.US,D,20080208,000000,136.7453,136.7453,124.7501,136.7453,2,0
+CYRX.US,D,20080211,000000,129.5482,130.7477,129.5482,129.5482,1,0
+CYRX.US,D,20080212,000000,129.5482,136.7453,129.5482,131.9472,1,0
+CYRX.US,D,20080213,000000,136.7453,157.1371,131.9472,149.94,3,0
+CYRX.US,D,20080214,000000,141.5433,164.3342,141.5433,164.3342,4,0
+CYRX.US,D,20080215,000000,166.7333,171.5314,155.9376,155.9376,3,0
+CYRX.US,D,20080219,000000,155.9376,157.1371,149.94,149.94,1,0
+CYRX.US,D,20080220,000000,149.94,149.94,137.9448,137.9448,2,0
+CYRX.US,D,20080221,000000,139.1443,149.94,137.9448,143.9424,3,0
+CYRX.US,D,20080222,000000,143.9424,143.9424,135.5458,139.1443,2,0
+CYRX.US,D,20080226,000000,140.3438,140.3438,133.1467,133.1467,1,0
+CYRX.US,D,20080227,000000,135.5457,135.5457,128.3486,128.3486,1,0
+CYRX.US,D,20080228,000000,128.3486,128.3486,127.1491,128.3486,3,0
+CYRX.US,D,20080229,000000,128.3486,139.1443,124.7501,139.1443,3,0
+CYRX.US,D,20080303,000000,137.9448,141.5434,134.3462,141.5434,1,0
+CYRX.US,D,20080304,000000,141.5433,142.7429,134.3462,134.3462,2,0
+CYRX.US,D,20080305,000000,135.5458,141.5434,131.9472,137.9448,2,0
+CYRX.US,D,20080306,000000,137.9448,137.9448,121.1515,135.5458,5,0
+CYRX.US,D,20080307,000000,131.9472,135.5458,123.5506,131.9472,1,0
+CYRX.US,D,20080310,000000,131.9472,136.7453,125.9496,125.9496,1,0
+CYRX.US,D,20080311,000000,125.9496,136.7453,125.9496,131.9472,2,0
+CYRX.US,D,20080314,000000,127.1491,127.1491,123.5506,127.1491,1,0
+CYRX.US,D,20080317,000000,125.9496,127.1491,100.7597,121.1515,7,0
+CYRX.US,D,20080318,000000,123.5506,125.9496,123.5506,125.9496,2,0
+CYRX.US,D,20080320,000000,123.5506,129.5482,121.1515,129.5482,2,0
+CYRX.US,D,20080324,000000,121.1515,131.9472,119.952,125.9496,3,0
+CYRX.US,D,20080325,000000,131.9472,131.9472,113.9544,117.553,3,0
+CYRX.US,D,20080326,000000,119.952,123.5506,113.9544,119.952,2,0
+CYRX.US,D,20080327,000000,115.1539,119.952,101.9592,101.9592,4,0
+CYRX.US,D,20080328,000000,112.7549,118.7525,101.9592,118.7525,5,0
+CYRX.US,D,20080331,000000,118.7525,129.5482,101.9592,125.9496,9,0
+CYRX.US,D,20080402,000000,125.9496,134.3462,116.3534,125.9496,3,0
+CYRX.US,D,20080403,000000,128.3486,131.9472,116.3534,121.1515,3,0
+CYRX.US,D,20080404,000000,125.9496,130.7477,118.7525,119.952,3,0
+CYRX.US,D,20080407,000000,118.7525,119.952,111.5554,115.1539,3,0
+CYRX.US,D,20080408,000000,115.1539,119.952,104.3582,119.952,2,0
+CYRX.US,D,20080409,000000,119.952,119.952,119.952,119.952,1,0
+CYRX.US,D,20080410,000000,119.952,119.952,103.1587,119.952,1,0
+CYRX.US,D,20080411,000000,119.952,119.952,103.1587,106.7573,3,0
+CYRX.US,D,20080414,000000,110.3558,111.5554,105.5578,110.3558,2,0
+CYRX.US,D,20080415,000000,105.5578,113.9544,105.5578,113.9544,1,0
+CYRX.US,D,20080416,000000,112.7549,112.7549,105.5578,107.9568,1,0
+CYRX.US,D,20080417,000000,107.9568,122.351,107.9568,122.351,1,0
+CYRX.US,D,20080418,000000,127.1491,137.9448,127.1491,137.9448,5,0
+CYRX.US,D,20080421,000000,140.3438,143.9424,131.9472,136.7453,6,0
+CYRX.US,D,20080422,000000,136.7453,141.5434,131.9472,137.9448,2,0
+CYRX.US,D,20080423,000000,131.9472,137.9448,125.9496,136.7453,3,0
+CYRX.US,D,20080424,000000,137.9448,137.9448,131.9472,131.9472,2,0
+CYRX.US,D,20080425,000000,131.9472,136.7453,129.5482,129.5482,5,0
+CYRX.US,D,20080428,000000,131.9472,131.9472,113.9544,124.7501,3,0
+CYRX.US,D,20080429,000000,124.7501,130.7477,119.952,119.952,3,0
+CYRX.US,D,20080430,000000,123.5506,123.5506,116.3534,119.952,2,0
+CYRX.US,D,20080501,000000,116.3534,118.7525,110.3558,112.7549,7,0
+CYRX.US,D,20080502,000000,118.7525,118.7525,112.7549,116.3534,1,0
+CYRX.US,D,20080505,000000,119.952,119.952,111.5554,116.3534,3,0
+CYRX.US,D,20080506,000000,116.3534,117.553,109.1563,113.9544,2,0
+CYRX.US,D,20080507,000000,113.9544,113.9544,110.3558,111.5554,4,0
+CYRX.US,D,20080508,000000,111.5554,113.9544,109.1563,109.1563,3,0
+CYRX.US,D,20080509,000000,111.5554,111.5554,107.9568,107.9568,8,0
+CYRX.US,D,20080512,000000,107.9568,107.9568,99.5602,99.5602,13,0
+CYRX.US,D,20080513,000000,100.7597,101.9592,95.9616,95.9616,7,0
+CYRX.US,D,20080514,000000,95.9616,99.5602,95.9616,99.5602,1,0
+CYRX.US,D,20080515,000000,99.5602,99.5602,95.9616,99.5602,1,0
+CYRX.US,D,20080516,000000,95.9616,99.5602,94.7621,94.7621,1,0
+CYRX.US,D,20080519,000000,99.5602,101.9592,99.5602,101.9592,1,0
+CYRX.US,D,20080520,000000,101.9592,106.7573,99.5602,106.7573,2,0
+CYRX.US,D,20080521,000000,106.7573,106.7573,97.1611,103.1587,4,0
+CYRX.US,D,20080522,000000,104.3582,104.3582,94.7621,94.7621,3,0
+CYRX.US,D,20080527,000000,99.5602,106.7573,93.5626,98.3606,3,0
+CYRX.US,D,20080528,000000,106.7573,106.7573,94.7621,106.7573,1,0
+CYRX.US,D,20080529,000000,105.5578,105.5578,93.5626,97.1611,2,0
+CYRX.US,D,20080530,000000,93.5626,95.9616,83.9664,95.9616,2,0
+CYRX.US,D,20080602,000000,95.9616,95.9616,89.964,89.964,1,0
+CYRX.US,D,20080603,000000,88.7645,93.5626,83.9664,88.7645,3,0
+CYRX.US,D,20080604,000000,88.7645,89.964,85.1659,89.964,3,0
+CYRX.US,D,20080605,000000,89.964,95.9616,89.964,92.363,8,0
+CYRX.US,D,20080609,000000,86.3654,86.3654,83.9664,85.1659,2,0
+CYRX.US,D,20080610,000000,80.3678,85.1659,80.3678,85.1659,2,0
+CYRX.US,D,20080611,000000,85.1659,85.1659,73.1707,83.9664,6,0
+CYRX.US,D,20080612,000000,77.9688,95.9616,77.9688,85.1659,3,0
+CYRX.US,D,20080613,000000,95.9616,95.9616,83.9664,88.7645,2,0
+CYRX.US,D,20080616,000000,95.9616,95.9616,74.3702,87.565,1,0
+CYRX.US,D,20080617,000000,79.1683,83.9664,77.9688,83.9664,1,0
+CYRX.US,D,20080618,000000,82.7669,83.9664,77.9688,83.9664,3,0
+CYRX.US,D,20080619,000000,83.9664,95.9616,76.7693,95.9616,3,0
+CYRX.US,D,20080620,000000,83.9664,89.964,80.3678,80.3678,3,0
+CYRX.US,D,20080623,000000,80.3678,89.964,76.7693,83.9664,6,0
+CYRX.US,D,20080624,000000,83.9664,88.7645,80.3678,88.7645,2,0
+CYRX.US,D,20080625,000000,86.3654,86.3654,79.1683,83.9664,2,0
+CYRX.US,D,20080627,000000,80.3678,88.7645,80.3678,83.9664,3,0
+CYRX.US,D,20080630,000000,83.9664,83.9664,80.3678,80.3678,2,0
+CYRX.US,D,20080701,000000,80.3678,83.9664,73.1707,75.5698,3,0
+CYRX.US,D,20080703,000000,77.9688,85.1659,73.1707,85.1659,1,0
+CYRX.US,D,20080707,000000,85.1659,85.1659,77.9688,83.9664,1,0
+CYRX.US,D,20080709,000000,80.3678,85.1659,80.3678,85.1659,4,0
+CYRX.US,D,20080710,000000,85.1659,85.1659,83.9664,83.9664,3,0
+CYRX.US,D,20080711,000000,85.1659,101.9592,85.1659,101.9592,3,0
+CYRX.US,D,20080714,000000,101.9592,101.9592,85.1659,85.1659,1,0
+CYRX.US,D,20080715,000000,81.5674,95.9616,73.1707,92.363,3,0
+CYRX.US,D,20080716,000000,92.363,92.363,86.3654,91.1635,1,0
+CYRX.US,D,20080717,000000,91.1635,95.9616,89.964,95.9616,3,0
+CYRX.US,D,20080718,000000,95.9616,95.9616,89.964,89.964,1,0
+CYRX.US,D,20080721,000000,92.363,92.363,89.964,89.964,3,0
+CYRX.US,D,20080722,000000,89.964,93.5626,89.964,92.363,5,0
+CYRX.US,D,20080723,000000,89.964,92.363,83.9664,83.9664,2,0
+CYRX.US,D,20080724,000000,77.9688,89.964,77.9688,83.9664,2,0
+CYRX.US,D,20080725,000000,87.565,89.964,83.9664,83.9664,1,0
+CYRX.US,D,20080728,000000,83.9664,89.964,81.5674,85.1659,3,0
+CYRX.US,D,20080729,000000,82.7669,89.964,82.7669,89.964,4,0
+CYRX.US,D,20080731,000000,86.3654,89.964,83.9664,89.964,2,0
+CYRX.US,D,20080801,000000,85.1659,103.1587,85.1659,103.1587,7,0
+CYRX.US,D,20080804,000000,107.9568,111.5554,103.1587,109.1563,3,0
+CYRX.US,D,20080805,000000,110.3558,110.3558,98.3606,98.3606,3,0
+CYRX.US,D,20080807,000000,92.363,107.9568,92.363,107.9568,1,0
+CYRX.US,D,20080808,000000,107.9568,121.1515,105.5578,119.952,2,0
+CYRX.US,D,20080811,000000,119.952,119.952,113.9544,113.9544,1,0
+CYRX.US,D,20080813,000000,107.9568,107.9568,97.1611,100.7597,2,0
+CYRX.US,D,20080814,000000,97.1611,119.952,97.1611,107.9568,3,0
+CYRX.US,D,20080815,000000,113.9544,118.7525,107.9568,118.7525,1,0
+CYRX.US,D,20080819,000000,118.7525,118.7525,115.1539,115.1539,1,0
+CYRX.US,D,20080820,000000,117.553,117.553,95.9616,95.9616,1,0
+CYRX.US,D,20080822,000000,101.9592,101.9592,95.9616,95.9616,2,0
+CYRX.US,D,20080825,000000,100.7597,101.9592,95.9616,95.9616,3,0
+CYRX.US,D,20080826,000000,100.7597,107.9568,88.7645,107.9568,1,0
+CYRX.US,D,20080827,000000,107.9568,107.9568,94.7621,95.9616,1,0
+CYRX.US,D,20080828,000000,97.1611,97.1611,95.9616,95.9616,2,0
+CYRX.US,D,20080829,000000,100.7597,100.7597,93.5626,100.7597,2,0
+CYRX.US,D,20080902,000000,95.9616,100.7597,95.9616,98.3606,1,0
+CYRX.US,D,20080903,000000,99.5602,107.9568,98.3606,107.9568,1,0
+CYRX.US,D,20080904,000000,107.9568,107.9568,107.9568,107.9568,1,0
+CYRX.US,D,20080909,000000,98.3606,103.1587,83.9664,103.1587,3,0
+CYRX.US,D,20080910,000000,104.3582,104.3582,95.9616,95.9616,2,0
+CYRX.US,D,20080912,000000,95.9616,95.9616,87.565,87.565,1,0
+CYRX.US,D,20080916,000000,86.3654,89.964,85.1659,85.1659,1,0
+CYRX.US,D,20080917,000000,85.1659,85.1659,81.5674,83.9664,2,0
+CYRX.US,D,20080918,000000,85.1659,95.9616,69.5722,74.3702,2,0
+CYRX.US,D,20080919,000000,77.9688,83.9664,77.9688,83.9664,3,0
+CYRX.US,D,20080922,000000,83.9664,83.9664,77.9688,77.9688,1,0
+CYRX.US,D,20080923,000000,77.9688,77.9688,74.3702,77.9688,2,0
+CYRX.US,D,20080924,000000,83.9664,83.9664,71.9712,81.5674,1,0
+CYRX.US,D,20080925,000000,81.5674,81.5674,69.5722,69.5722,2,0
+CYRX.US,D,20080929,000000,77.9688,77.9688,68.3726,77.9688,1,0
+CYRX.US,D,20080930,000000,77.9688,77.9688,59.976,59.976,6,0
+CYRX.US,D,20081001,000000,65.9736,76.7693,59.976,65.9736,3,0
+CYRX.US,D,20081002,000000,65.9736,71.9712,59.976,71.9712,1,0
+CYRX.US,D,20081003,000000,68.3726,76.7693,68.3726,76.7693,1,0
+CYRX.US,D,20081006,000000,76.7693,76.7693,53.9784,59.976,2,0
+CYRX.US,D,20081007,000000,59.976,71.9712,58.7765,61.1755,5,0
+CYRX.US,D,20081008,000000,59.976,83.9664,59.976,83.9664,3,0
+CYRX.US,D,20081009,000000,83.9664,94.7621,77.9688,77.9688,4,0
+CYRX.US,D,20081010,000000,71.9712,89.964,65.9736,71.9712,3,0
+CYRX.US,D,20081013,000000,71.9712,77.9688,65.9736,77.9688,2,0
+CYRX.US,D,20081014,000000,77.9688,89.964,77.9688,89.964,1,0
+CYRX.US,D,20081015,000000,89.964,89.964,83.9664,83.9664,1,0
+CYRX.US,D,20081016,000000,83.9664,83.9664,74.3702,74.3702,2,0
+CYRX.US,D,20081017,000000,74.3702,74.3702,70.7717,70.7717,1,0
+CYRX.US,D,20081020,000000,74.3702,89.964,71.9712,83.9664,3,0
+CYRX.US,D,20081021,000000,89.964,89.964,77.9688,77.9688,1,0
+CYRX.US,D,20081022,000000,83.9664,86.3654,77.9688,79.1683,5,0
+CYRX.US,D,20081023,000000,82.7669,82.7669,65.9736,65.9736,2,0
+CYRX.US,D,20081024,000000,65.9736,73.1707,65.9736,73.1707,1,0
+CYRX.US,D,20081027,000000,73.1707,73.1707,71.9712,73.1707,2,0
+CYRX.US,D,20081028,000000,73.1707,73.1707,61.1755,65.9736,3,0
+CYRX.US,D,20081029,000000,65.9736,71.9712,65.9736,68.3726,2,0
+CYRX.US,D,20081030,000000,71.9712,73.1707,68.3726,73.1707,3,0
+CYRX.US,D,20081031,000000,73.1707,82.7669,73.1707,80.3678,2,0
+CYRX.US,D,20081103,000000,80.3678,80.3678,71.9712,71.9712,2,0
+CYRX.US,D,20081104,000000,77.9688,79.1683,71.9712,71.9712,2,0
+CYRX.US,D,20081105,000000,73.1707,73.1707,65.9736,71.9712,2,0
+CYRX.US,D,20081106,000000,68.3726,68.3726,57.577,61.1755,3,0
+CYRX.US,D,20081107,000000,63.5746,71.9712,63.5746,67.1731,2,0
+CYRX.US,D,20081110,000000,69.5722,71.9712,61.1755,65.9736,2,0
+CYRX.US,D,20081111,000000,65.9736,71.9712,61.1755,71.9712,2,0
+CYRX.US,D,20081112,000000,67.1731,73.1707,67.1731,68.3726,3,0
+CYRX.US,D,20081113,000000,68.3726,74.3702,67.1731,74.3702,3,0
+CYRX.US,D,20081114,000000,67.1731,74.3702,59.976,61.1755,6,0
+CYRX.US,D,20081117,000000,70.7717,70.7717,57.577,61.1755,3,0
+CYRX.US,D,20081118,000000,59.976,59.976,52.7789,59.976,9,0
+CYRX.US,D,20081119,000000,59.976,65.9736,59.976,59.976,3,0
+CYRX.US,D,20081120,000000,61.1755,64.7741,59.976,64.7741,1,0
+CYRX.US,D,20081121,000000,62.375,62.375,59.976,61.1755,3,0
+CYRX.US,D,20081124,000000,52.7789,64.7741,52.7789,64.7741,3,0
+CYRX.US,D,20081125,000000,63.5746,63.5746,59.976,62.375,2,0
+CYRX.US,D,20081126,000000,62.375,62.375,59.976,59.976,3,0
+CYRX.US,D,20081201,000000,59.976,59.976,59.976,59.976,1,0
+CYRX.US,D,20081202,000000,59.976,59.976,56.3774,56.3774,3,0
+CYRX.US,D,20081203,000000,59.976,59.976,52.7789,56.3774,4,0
+CYRX.US,D,20081204,000000,52.7789,56.3774,52.7789,56.3774,3,0
+CYRX.US,D,20081205,000000,58.7765,58.7765,56.3774,58.7765,2,0
+CYRX.US,D,20081208,000000,58.7765,59.976,57.577,59.976,2,0
+CYRX.US,D,20081209,000000,59.976,63.5746,59.976,59.976,3,0
+CYRX.US,D,20081210,000000,63.5746,63.5746,57.577,63.5746,4,0
+CYRX.US,D,20081211,000000,64.7741,76.7693,62.375,65.9736,11,0
+CYRX.US,D,20081212,000000,75.5698,75.5698,63.5746,67.1731,2,0
+CYRX.US,D,20081215,000000,71.9712,71.9712,59.976,64.7741,3,0
+CYRX.US,D,20081216,000000,64.7741,64.7741,59.976,61.1755,5,0
+CYRX.US,D,20081217,000000,59.976,63.5746,59.976,63.5746,2,0
+CYRX.US,D,20081218,000000,59.976,62.375,59.976,61.1755,6,0
+CYRX.US,D,20081222,000000,62.375,64.7741,59.976,61.1755,4,0
+CYRX.US,D,20081224,000000,61.1755,61.1755,59.976,59.976,1,0
+CYRX.US,D,20081226,000000,59.976,61.1755,50.3798,61.1755,1,0
+CYRX.US,D,20081229,000000,61.1755,61.1755,57.577,61.1755,3,0
+CYRX.US,D,20081230,000000,61.1755,61.1755,57.577,61.1755,1,0
+CYRX.US,D,20081231,000000,58.7765,58.7765,53.9784,56.3774,3,0
+CYRX.US,D,20090102,000000,57.577,64.7741,55.1779,64.7741,2,0
+CYRX.US,D,20090105,000000,57.577,61.1755,57.577,61.1755,1,0
+CYRX.US,D,20090106,000000,61.1755,61.1755,61.1755,61.1755,3,0
+CYRX.US,D,20090107,000000,61.1755,63.5746,61.1755,62.375,1,0
+CYRX.US,D,20090108,000000,62.375,62.375,59.976,59.976,3,0
+CYRX.US,D,20090109,000000,59.976,59.976,52.7789,59.976,2,0
+CYRX.US,D,20090112,000000,52.7789,55.1779,50.3798,51.5794,4,0
+CYRX.US,D,20090114,000000,51.5794,51.5794,51.5794,51.5794,1,0
+CYRX.US,D,20090115,000000,53.9784,53.9784,51.5794,51.5794,2,0
+CYRX.US,D,20090116,000000,52.7789,52.7789,52.7789,52.7789,1,0
+CYRX.US,D,20090120,000000,52.7789,53.9784,50.3798,51.5794,3,0
+CYRX.US,D,20090121,000000,51.5794,51.5794,51.5794,51.5794,3,0
+CYRX.US,D,20090122,000000,50.3798,50.3798,47.9808,50.3798,3,0
+CYRX.US,D,20090123,000000,47.9808,50.3798,46.7813,47.9808,3,0
+CYRX.US,D,20090126,000000,47.9808,52.7789,47.9808,52.7789,2,0
+CYRX.US,D,20090127,000000,49.1803,51.5794,49.1803,49.1803,3,0
+CYRX.US,D,20090128,000000,49.1803,51.5794,49.1803,50.3798,2,0
+CYRX.US,D,20090129,000000,50.3798,50.3798,50.3798,50.3798,1,0
+CYRX.US,D,20090130,000000,52.7789,53.9784,51.5794,51.5794,3,0
+CYRX.US,D,20090202,000000,51.5794,59.976,51.5794,59.976,3,0
+CYRX.US,D,20090203,000000,59.976,77.9688,53.9784,61.1755,3,0
+CYRX.US,D,20090204,000000,57.577,61.1755,57.577,58.7765,3,0
+CYRX.US,D,20090205,000000,58.7765,59.976,58.7765,59.976,2,0
+CYRX.US,D,20090206,000000,61.1755,71.9712,61.1755,65.9736,6,0
+CYRX.US,D,20090209,000000,65.9736,68.3726,63.5746,63.5746,1,0
+CYRX.US,D,20090210,000000,59.976,61.1755,58.7765,58.7765,3,0
+CYRX.US,D,20090212,000000,57.577,59.976,57.577,59.976,2,0
+CYRX.US,D,20090213,000000,59.976,59.976,57.577,57.577,1,0
+CYRX.US,D,20090217,000000,59.976,59.976,53.9784,56.3774,3,0
+CYRX.US,D,20090218,000000,53.9784,53.9784,43.1827,45.5818,6,0
+CYRX.US,D,20090219,000000,47.9808,49.1803,46.7813,46.7813,2,0
+CYRX.US,D,20090220,000000,46.7813,46.7813,41.9832,41.9832,5,0
+CYRX.US,D,20090223,000000,41.9832,47.9808,35.9856,47.9808,5,0
+CYRX.US,D,20090224,000000,40.7837,47.9808,40.7837,47.9808,1,0
+CYRX.US,D,20090225,000000,47.9808,53.9784,47.9808,49.1803,3,0
+CYRX.US,D,20090226,000000,46.7813,52.7789,46.7813,52.7789,1,0
+CYRX.US,D,20090304,000000,49.1803,51.5794,45.5818,49.1803,1,0
+CYRX.US,D,20090306,000000,51.5794,51.5794,44.3822,45.5818,3,0
+CYRX.US,D,20090309,000000,43.1827,46.7813,39.5842,39.5842,3,0
+CYRX.US,D,20090310,000000,39.5842,41.9832,39.5842,41.9832,3,0
+CYRX.US,D,20090311,000000,41.9832,41.9832,39.5842,39.5842,1,0
+CYRX.US,D,20090312,000000,41.9832,41.9832,41.9832,41.9832,2,0
+CYRX.US,D,20090313,000000,41.9832,43.1827,39.5842,41.9832,3,0
+CYRX.US,D,20090316,000000,41.9832,47.9808,41.9832,47.9808,3,0
+CYRX.US,D,20090317,000000,46.7813,50.3798,46.7813,47.9808,3,0
+CYRX.US,D,20090318,000000,45.5818,50.3798,45.5818,47.9808,4,0
+CYRX.US,D,20090319,000000,49.1803,52.7789,47.9808,50.3798,10,0
+CYRX.US,D,20090320,000000,52.7789,61.1755,52.7789,59.976,6,0
+CYRX.US,D,20090324,000000,59.976,65.9736,56.3774,63.5746,3,0
+CYRX.US,D,20090325,000000,63.5746,68.3726,62.375,63.5746,2,0
+CYRX.US,D,20090326,000000,62.375,62.375,56.3774,62.375,1,0
+CYRX.US,D,20090327,000000,62.375,68.3726,62.375,65.9736,8,0
+CYRX.US,D,20090330,000000,64.7741,64.7741,56.3774,56.3774,1,0
+CYRX.US,D,20090331,000000,65.9736,65.9736,56.3774,64.7741,1,0
+CYRX.US,D,20090401,000000,64.7741,65.9736,59.976,65.9736,2,0
+CYRX.US,D,20090402,000000,69.5722,70.7717,56.3774,65.9736,3,0
+CYRX.US,D,20090403,000000,56.3774,62.375,56.3774,57.577,2,0
+CYRX.US,D,20090406,000000,57.577,59.976,56.3774,56.3774,4,0
+CYRX.US,D,20090407,000000,59.976,59.976,53.9784,53.9784,3,0
+CYRX.US,D,20090408,000000,57.577,57.577,55.1779,56.3774,4,0
+CYRX.US,D,20090409,000000,56.3774,57.577,53.9784,57.577,3,0
+CYRX.US,D,20090413,000000,56.3774,58.7765,49.1803,49.1803,3,0
+CYRX.US,D,20090414,000000,56.3774,65.9736,56.3774,61.1755,10,0
+CYRX.US,D,20090415,000000,63.5746,71.9712,63.5746,64.7741,8,0
+CYRX.US,D,20090417,000000,63.5746,67.1731,61.1755,61.1755,1,0
+CYRX.US,D,20090420,000000,62.375,69.5722,50.3798,58.7765,5,0
+CYRX.US,D,20090421,000000,56.3774,57.577,52.7789,52.7789,3,0
+CYRX.US,D,20090422,000000,56.3774,56.3774,51.5794,53.9784,4,0
+CYRX.US,D,20090423,000000,53.9784,58.7765,51.5794,58.7765,4,0
+CYRX.US,D,20090424,000000,61.1755,61.1755,59.976,59.976,1,0
+CYRX.US,D,20090427,000000,58.7765,58.7765,55.1779,57.577,3,0
+CYRX.US,D,20090428,000000,59.976,59.976,59.976,59.976,1,0
+CYRX.US,D,20090429,000000,59.976,59.976,52.7789,57.577,4,0
+CYRX.US,D,20090430,000000,59.976,67.1731,59.976,59.976,3,0
+CYRX.US,D,20090504,000000,61.1755,70.7717,59.976,59.976,2,0
+CYRX.US,D,20090505,000000,61.1755,65.9736,61.1755,65.9736,3,0
+CYRX.US,D,20090506,000000,59.976,71.9712,59.976,62.375,6,0
+CYRX.US,D,20090507,000000,64.7741,69.5722,62.375,62.375,8,0
+CYRX.US,D,20090508,000000,62.375,71.9712,62.375,70.7717,4,0
+CYRX.US,D,20090511,000000,71.9712,73.1707,64.7741,71.9712,5,0
+CYRX.US,D,20090512,000000,71.9712,75.5698,70.7717,75.5698,4,0
+CYRX.US,D,20090513,000000,75.5698,75.5698,68.3726,71.9712,2,0
+CYRX.US,D,20090514,000000,71.9712,76.7693,70.7717,71.9712,8,0
+CYRX.US,D,20090515,000000,71.9712,71.9712,71.9712,71.9712,1,0
+CYRX.US,D,20090518,000000,77.9688,104.3582,77.9688,88.7645,27,0
+CYRX.US,D,20090519,000000,95.9616,98.3606,92.363,95.9616,8,0
+CYRX.US,D,20090520,000000,107.9568,107.9568,95.9616,95.9616,12,0
+CYRX.US,D,20090521,000000,101.9592,101.9592,95.9616,98.3606,2,0
+CYRX.US,D,20090522,000000,101.9592,107.9568,98.3606,98.3606,6,0
+CYRX.US,D,20090526,000000,101.9592,107.9568,89.964,91.1635,5,0
+CYRX.US,D,20090527,000000,91.1635,95.9616,83.9664,93.5626,2,0
+CYRX.US,D,20090528,000000,89.964,89.964,81.5674,83.9664,4,0
+CYRX.US,D,20090529,000000,80.3678,89.964,80.3678,81.5674,3,0
+CYRX.US,D,20090601,000000,82.7669,89.964,81.5674,89.964,3,0
+CYRX.US,D,20090603,000000,83.9664,86.3654,83.9664,83.9664,2,0
+CYRX.US,D,20090604,000000,81.5674,83.9664,75.5698,77.9688,4,0
+CYRX.US,D,20090605,000000,74.3702,77.9688,71.9712,77.9688,1,0
+CYRX.US,D,20090608,000000,77.9688,82.7669,74.3702,81.5674,2,0
+CYRX.US,D,20090609,000000,77.9688,81.5674,77.9688,81.5674,2,0
+CYRX.US,D,20090610,000000,77.9688,77.9688,71.9712,74.3702,3,0
+CYRX.US,D,20090611,000000,74.3702,75.5698,74.3702,75.5698,3,0
+CYRX.US,D,20090612,000000,73.1707,73.1707,61.1755,61.1755,3,0
+CYRX.US,D,20090615,000000,75.5698,75.5698,65.9736,65.9736,1,0
+CYRX.US,D,20090616,000000,63.5746,65.9736,63.5746,65.9736,1,0
+CYRX.US,D,20090617,000000,64.7741,67.1731,64.7741,67.1731,2,0
+CYRX.US,D,20090618,000000,67.1731,74.3702,67.1731,69.5722,1,0
+CYRX.US,D,20090619,000000,69.5722,69.5722,64.7741,64.7741,1,0
+CYRX.US,D,20090622,000000,64.7741,67.1731,64.7741,67.1731,3,0
+CYRX.US,D,20090624,000000,67.1731,71.9712,64.7741,64.7741,3,0
+CYRX.US,D,20090625,000000,61.1755,65.9736,59.976,59.976,2,0
+CYRX.US,D,20090626,000000,65.9736,65.9736,62.375,62.375,1,0
+CYRX.US,D,20090629,000000,59.976,63.5746,52.7789,59.976,3,0
+CYRX.US,D,20090630,000000,55.1779,59.976,55.1779,56.3774,2,0
+CYRX.US,D,20090701,000000,56.3774,58.7765,52.7789,52.7789,3,0
+CYRX.US,D,20090702,000000,52.7789,56.3774,51.5794,56.3774,11,0
+CYRX.US,D,20090706,000000,56.3774,57.577,55.1779,56.3774,3,0
+CYRX.US,D,20090707,000000,53.9784,53.9784,49.1803,50.3798,3,0
+CYRX.US,D,20090708,000000,49.1803,50.3798,47.9808,50.3798,16,0
+CYRX.US,D,20090709,000000,50.3798,59.976,49.1803,51.5794,13,0
+CYRX.US,D,20090710,000000,51.5794,53.9784,51.5794,53.9784,3,0
+CYRX.US,D,20090713,000000,52.7789,53.9784,47.9808,47.9808,6,0
+CYRX.US,D,20090714,000000,47.9808,47.9808,44.3822,44.3822,4,0
+CYRX.US,D,20090715,000000,44.3822,47.9808,44.3822,47.9808,5,0
+CYRX.US,D,20090716,000000,47.9808,49.1803,46.7813,46.7813,5,0
+CYRX.US,D,20090717,000000,47.9808,49.1803,47.9808,47.9808,8,0
+CYRX.US,D,20090720,000000,50.3798,52.7789,49.1803,52.7789,4,0
+CYRX.US,D,20090721,000000,52.7789,52.7789,50.3798,52.7789,3,0
+CYRX.US,D,20090722,000000,52.7789,52.7789,51.5794,52.7789,4,0
+CYRX.US,D,20090723,000000,57.577,57.577,51.5794,51.5794,2,0
+CYRX.US,D,20090724,000000,57.577,57.577,50.3798,52.7789,5,0
+CYRX.US,D,20090727,000000,52.7789,52.7789,51.5794,52.7789,2,0
+CYRX.US,D,20090728,000000,52.7789,52.7789,50.3798,50.3798,2,0
+CYRX.US,D,20090729,000000,51.5794,51.5794,46.7813,46.7813,3,0
+CYRX.US,D,20090730,000000,47.9808,49.1803,47.9808,49.1803,1,0
+CYRX.US,D,20090731,000000,49.1803,49.1803,49.1803,49.1803,1,0
+CYRX.US,D,20090804,000000,49.1803,50.3798,49.1803,50.3798,1,0
+CYRX.US,D,20090805,000000,52.7789,52.7789,51.5794,52.7789,4,0
+CYRX.US,D,20090806,000000,53.9784,55.1779,47.9808,55.1779,6,0
+CYRX.US,D,20090807,000000,55.1779,55.1779,49.1803,49.1803,2,0
+CYRX.US,D,20090810,000000,50.3798,50.3798,49.1803,49.1803,3,0
+CYRX.US,D,20090811,000000,49.1803,55.1779,49.1803,55.1779,2,0
+CYRX.US,D,20090812,000000,55.1779,65.9736,50.3798,64.7741,9,0
+CYRX.US,D,20090813,000000,67.1731,67.1731,62.375,62.375,3,0
+CYRX.US,D,20090814,000000,62.375,83.9664,62.375,83.9664,3,0
+CYRX.US,D,20090817,000000,83.9664,83.9664,59.976,59.976,3,0
+CYRX.US,D,20090818,000000,53.9784,59.976,53.9784,59.976,3,0
+CYRX.US,D,20090819,000000,65.9736,65.9736,52.7789,59.976,11,0
+CYRX.US,D,20090820,000000,59.976,59.976,52.7789,52.7789,2,0
+CYRX.US,D,20090821,000000,57.577,59.976,53.9784,57.577,6,0
+CYRX.US,D,20090824,000000,57.577,57.577,52.7789,56.3774,3,0
+CYRX.US,D,20090825,000000,57.577,63.5746,53.9784,63.5746,3,0
+CYRX.US,D,20090826,000000,65.9736,77.9688,65.9736,65.9736,5,0
+CYRX.US,D,20090827,000000,65.9736,65.9736,56.3774,63.5746,2,0
+CYRX.US,D,20090828,000000,56.3774,63.5746,56.3774,63.5746,4,0
+CYRX.US,D,20090831,000000,65.9736,67.1731,57.577,59.976,5,0
+CYRX.US,D,20090901,000000,57.577,59.976,56.3774,57.577,3,0
+CYRX.US,D,20090902,000000,59.976,59.976,57.577,59.976,2,0
+CYRX.US,D,20090903,000000,63.5746,64.7741,59.976,64.7741,7,0
+CYRX.US,D,20090904,000000,62.375,64.7741,59.976,64.7741,1,0
+CYRX.US,D,20090908,000000,63.5746,63.5746,61.1755,63.5746,3,0
+CYRX.US,D,20090909,000000,63.5746,63.5746,61.1755,63.5746,4,0
+CYRX.US,D,20090910,000000,63.5746,64.7741,59.976,64.7741,6,0
+CYRX.US,D,20090911,000000,63.5746,63.5746,59.976,62.375,3,0
+CYRX.US,D,20090914,000000,59.976,59.976,57.577,59.976,7,0
+CYRX.US,D,20090915,000000,55.1779,58.7765,53.9784,58.7765,3,0
+CYRX.US,D,20090916,000000,58.7765,62.375,58.7765,62.375,8,0
+CYRX.US,D,20090917,000000,62.375,62.375,59.976,59.976,5,0
+CYRX.US,D,20090918,000000,61.1755,61.1755,58.7765,59.976,3,0
+CYRX.US,D,20090921,000000,58.7765,59.976,53.9784,59.976,2,0
+CYRX.US,D,20090922,000000,56.3774,59.976,56.3774,59.976,2,0
+CYRX.US,D,20090923,000000,59.976,59.976,56.3774,56.3774,3,0
+CYRX.US,D,20090924,000000,59.976,59.976,56.3774,58.7765,4,0
+CYRX.US,D,20090928,000000,57.577,57.577,56.3774,57.577,1,0
+CYRX.US,D,20090929,000000,55.1779,57.577,53.9784,55.1779,4,0
+CYRX.US,D,20090930,000000,55.1779,58.7765,55.1779,58.7765,13,0
+CYRX.US,D,20091001,000000,55.1779,57.577,53.9784,55.1779,3,0
+CYRX.US,D,20091002,000000,53.9784,58.7765,51.5794,58.7765,7,0
+CYRX.US,D,20091005,000000,56.3774,56.3774,55.1779,56.3774,1,0
+CYRX.US,D,20091006,000000,56.3774,56.3774,53.9784,56.3774,7,0
+CYRX.US,D,20091007,000000,56.3774,56.3774,50.3798,51.5794,7,0
+CYRX.US,D,20091008,000000,53.9784,55.1779,50.3798,55.1779,11,0
+CYRX.US,D,20091009,000000,55.1779,55.1779,51.5794,53.9784,3,0
+CYRX.US,D,20091012,000000,53.9784,55.1779,50.3798,50.3798,2,0
+CYRX.US,D,20091013,000000,52.7789,53.9784,52.7789,53.9784,3,0
+CYRX.US,D,20091014,000000,53.9784,53.9784,49.1803,50.3798,3,0
+CYRX.US,D,20091015,000000,53.9784,53.9784,51.5794,52.7789,3,0
+CYRX.US,D,20091016,000000,53.9784,53.9784,50.3798,51.5794,2,0
+CYRX.US,D,20091019,000000,53.9784,55.1779,51.5794,51.5794,5,0
+CYRX.US,D,20091020,000000,55.1779,55.1779,49.1803,55.1779,4,0
+CYRX.US,D,20091021,000000,55.1779,55.1779,51.5794,55.1779,3,0
+CYRX.US,D,20091022,000000,55.1779,55.1779,51.5794,55.1779,10,0
+CYRX.US,D,20091023,000000,55.1779,59.976,55.1779,59.976,8,0
+CYRX.US,D,20091026,000000,62.375,64.7741,53.9784,53.9784,5,0
+CYRX.US,D,20091027,000000,53.9784,59.976,51.5794,53.9784,3,0
+CYRX.US,D,20091028,000000,51.5794,53.9784,46.7813,49.1803,8,0
+CYRX.US,D,20091029,000000,53.9784,53.9784,47.9808,51.5794,9,0
+CYRX.US,D,20091030,000000,51.5794,51.5794,47.9808,51.5794,14,0
+CYRX.US,D,20091102,000000,51.5794,51.5794,49.1803,49.1803,3,0
+CYRX.US,D,20091104,000000,49.1803,51.5794,47.9808,49.1803,2,0
+CYRX.US,D,20091105,000000,51.5794,51.5794,47.9808,47.9808,4,0
+CYRX.US,D,20091106,000000,47.9808,51.5794,47.9808,50.3798,3,0
+CYRX.US,D,20091109,000000,51.5794,58.7765,51.5794,53.9784,6,0
+CYRX.US,D,20091110,000000,53.9784,64.7741,52.7789,61.1755,3,0
+CYRX.US,D,20091111,000000,58.7765,61.1755,53.9784,53.9784,3,0
+CYRX.US,D,20091113,000000,55.1779,58.7765,55.1779,57.577,2,0
+CYRX.US,D,20091116,000000,57.577,58.7765,56.3774,56.3774,2,0
+CYRX.US,D,20091117,000000,56.3774,61.1755,56.3774,59.976,6,0
+CYRX.US,D,20091118,000000,61.1755,61.1755,55.1779,57.577,3,0
+CYRX.US,D,20091119,000000,58.7765,59.976,57.577,57.577,11,0
+CYRX.US,D,20091120,000000,58.7765,58.7765,55.1779,57.577,7,0
+CYRX.US,D,20091123,000000,57.577,57.577,55.1779,55.1779,2,0
+CYRX.US,D,20091124,000000,55.1779,56.3774,52.7789,56.3774,2,0
+CYRX.US,D,20091125,000000,55.1779,58.7765,55.1779,58.7765,1,0
+CYRX.US,D,20091201,000000,55.1779,55.1779,52.7789,52.7789,2,0
+CYRX.US,D,20091202,000000,52.7789,52.7789,51.5794,52.7789,5,0
+CYRX.US,D,20091203,000000,51.5794,52.7789,51.5794,51.5794,1,0
+CYRX.US,D,20091204,000000,51.5794,53.9784,51.5794,51.5794,5,0
+CYRX.US,D,20091208,000000,51.5794,51.5794,50.3798,51.5794,2,0
+CYRX.US,D,20091209,000000,49.1803,51.5794,49.1803,51.5794,3,0
+CYRX.US,D,20091210,000000,52.7789,52.7789,47.9808,47.9808,1,0
+CYRX.US,D,20091211,000000,51.5794,51.5794,47.9808,50.3798,2,0
+CYRX.US,D,20091214,000000,49.1803,51.5794,49.1803,49.1803,4,0
+CYRX.US,D,20091215,000000,47.9808,49.1803,47.9808,49.1803,5,0
+CYRX.US,D,20091216,000000,47.9808,49.1803,46.7813,46.7813,5,0
+CYRX.US,D,20091217,000000,47.9808,47.9808,46.7813,47.9808,3,0
+CYRX.US,D,20091218,000000,47.9808,47.9808,46.7813,47.9808,1,0
+CYRX.US,D,20091221,000000,49.1803,50.3798,49.1803,49.1803,7,0
+CYRX.US,D,20091222,000000,50.3798,50.3798,45.5818,47.9808,4,0
+CYRX.US,D,20091223,000000,47.9808,47.9808,46.7813,47.9808,2,0
+CYRX.US,D,20091224,000000,49.1803,49.1803,49.1803,49.1803,1,0
+CYRX.US,D,20091228,000000,49.1803,50.3798,45.5818,45.5818,5,0
+CYRX.US,D,20091229,000000,45.5818,49.1803,45.5818,49.1803,3,0
+CYRX.US,D,20091230,000000,47.9808,49.1803,46.7813,47.9808,4,0
+CYRX.US,D,20091231,000000,46.7813,49.1803,46.7813,49.1803,2,0
+CYRX.US,D,20100104,000000,49.1803,52.7789,49.1803,52.7789,3,0
+CYRX.US,D,20100105,000000,52.7789,68.3726,52.7789,63.5746,7,0
+CYRX.US,D,20100106,000000,62.375,67.1731,59.976,65.9736,5,0
+CYRX.US,D,20100107,000000,68.3726,71.9712,68.3726,68.3726,6,0
+CYRX.US,D,20100108,000000,69.5722,80.3678,65.9736,80.3678,3,0
+CYRX.US,D,20100111,000000,83.9664,118.7525,68.3726,93.5626,8,0
+CYRX.US,D,20100112,000000,93.5626,93.5626,77.9688,88.7645,3,0
+CYRX.US,D,20100113,000000,93.5626,116.3534,88.7645,98.3606,8,0
+CYRX.US,D,20100114,000000,98.3606,118.7525,98.3606,103.1587,7,0
+CYRX.US,D,20100115,000000,117.553,125.9496,110.3558,110.3558,47,0
+CYRX.US,D,20100119,000000,109.1563,124.7501,95.9616,99.5602,32,0
+CYRX.US,D,20100120,000000,101.9592,113.9544,100.7597,113.9544,6,0
+CYRX.US,D,20100121,000000,118.7525,119.952,113.9544,113.9544,8,0
+CYRX.US,D,20100122,000000,113.9544,115.1539,89.964,95.9616,7,0
+CYRX.US,D,20100125,000000,101.9592,101.9592,95.9616,95.9616,3,0
+CYRX.US,D,20100126,000000,95.9616,101.9592,95.9616,95.9616,6,0
+CYRX.US,D,20100127,000000,97.1611,101.9592,97.1611,97.1611,3,0
+CYRX.US,D,20100128,000000,97.1611,99.5602,89.964,95.9616,3,0
+CYRX.US,D,20100129,000000,99.5602,99.5602,93.5626,99.5602,2,0
+CYRX.US,D,20100201,000000,91.1635,101.9592,91.1635,101.9592,2,0
+CYRX.US,D,20100202,000000,97.1611,113.9544,97.1611,110.3558,3,0
+CYRX.US,D,20100203,000000,107.9568,107.9568,101.9592,101.9592,2,0
+CYRX.US,D,20100204,000000,99.5602,111.5554,95.9616,111.5554,3,0
+CYRX.US,D,20100208,000000,101.9959,101.9959,95.9962,95.9962,42,0
+CYRX.US,D,20100209,000000,83.3967,88.1965,61.1975,87.9565,100,0
+CYRX.US,D,20100210,000000,88.1965,101.9959,88.1965,101.9959,25,0
+CYRX.US,D,20100211,000000,113.9954,113.9954,95.9962,110.9956,25,0
+CYRX.US,D,20100212,000000,76.7969,94.7962,59.9976,94.7962,242,0
+CYRX.US,D,20100217,000000,71.9971,72.1171,65.9974,71.9971,17,0
+CYRX.US,D,20100218,000000,68.9972,69.5972,65.9974,65.9974,33,0
+CYRX.US,D,20100219,000000,65.9974,69.5972,65.9974,67.5573,58,0
+CYRX.US,D,20100222,000000,67.7973,67.9173,61.1976,61.1976,42,0
+CYRX.US,D,20100223,000000,63.5975,63.5975,60.5976,63.5975,8,0
+CYRX.US,D,20100224,000000,63.5975,63.5975,59.9976,59.9976,83,0
+CYRX.US,D,20100225,000000,47.2781,47.2781,29.9988,30.2388,1742,0
+CYRX.US,D,20100226,000000,30.5988,31.7987,30.5988,31.7987,250,0
+CYRX.US,D,20100301,000000,31.7987,31.7987,30.2388,30.2388,250,0
+CYRX.US,D,20100302,000000,30.5988,30.5988,22.7991,26.9989,267,0
+CYRX.US,D,20100303,000000,27.5989,27.5989,26.3989,26.3989,117,0
+CYRX.US,D,20100304,000000,27.1189,27.1189,27.1189,27.1189,58,0
+CYRX.US,D,20100305,000000,27.5989,27.5989,24.239,24.239,100,0
+CYRX.US,D,20100308,000000,24.239,25.199,23.999,25.199,33,0
+CYRX.US,D,20100309,000000,25.199,26.9989,23.999,26.3989,67,0
+CYRX.US,D,20100310,000000,23.999,23.999,23.999,23.999,33,0
+CYRX.US,D,20100311,000000,23.999,23.999,23.999,23.999,8,0
+CYRX.US,D,20100315,000000,23.999,23.999,21.5991,23.3991,83,0
+CYRX.US,D,20100316,000000,23.999,24.839,23.999,23.999,83,0
+CYRX.US,D,20100317,000000,24.119,24.119,23.3991,24.119,67,0
+CYRX.US,D,20100318,000000,24.119,24.119,24.119,24.119,158,0
+CYRX.US,D,20100319,000000,23.3991,23.999,23.3991,23.3991,83,0
+CYRX.US,D,20100322,000000,23.3991,23.5191,23.3991,23.5191,25,0
+CYRX.US,D,20100323,000000,23.5191,23.5191,22.9191,22.9191,42,0
+CYRX.US,D,20100324,000000,22.9191,22.9191,20.9992,22.9191,58,0
+CYRX.US,D,20100325,000000,20.9992,22.7991,20.9992,21.7191,67,0
+CYRX.US,D,20100326,000000,20.9992,20.9992,17.9993,19.7992,83,0
+CYRX.US,D,20100329,000000,19.7992,21.5991,19.7992,21.5991,83,0
+CYRX.US,D,20100330,000000,22.1991,22.7991,22.1991,22.7991,58,0
+CYRX.US,D,20100331,000000,23.999,23.999,23.3991,23.3991,75,0
+CYRX.US,D,20100401,000000,23.0391,23.999,23.0391,23.999,100,0
+CYRX.US,D,20100405,000000,23.879,23.999,23.0391,23.0391,58,0
+CYRX.US,D,20100406,000000,23.0391,23.999,23.0391,23.6391,192,0
+CYRX.US,D,20100407,000000,23.0391,23.3991,22.7991,22.7991,17,0
+CYRX.US,D,20100408,000000,22.7991,22.7991,22.1991,22.1991,17,0
+CYRX.US,D,20100409,000000,23.3991,23.3991,23.3991,23.3991,58,0
+CYRX.US,D,20100413,000000,22.1991,23.999,19.7992,19.7992,108,0
+CYRX.US,D,20100414,000000,22.7991,22.7991,19.7992,19.7992,100,0
+CYRX.US,D,20100415,000000,21.4791,23.999,21.4791,23.1591,808,0
+CYRX.US,D,20100416,000000,23.999,26.3989,22.5591,22.7991,292,0
+CYRX.US,D,20100419,000000,23.3991,23.879,23.3991,23.5191,50,0
+CYRX.US,D,20100420,000000,24.479,24.599,23.999,23.999,133,0
+CYRX.US,D,20100421,000000,23.999,23.999,22.1991,23.3991,50,0
+CYRX.US,D,20100422,000000,23.7591,23.879,23.7591,23.879,83,0
+CYRX.US,D,20100423,000000,23.879,23.879,22.1991,22.7991,92,0
+CYRX.US,D,20100426,000000,22.3191,22.6791,22.3191,22.3191,58,0
+CYRX.US,D,20100427,000000,22.6791,22.9191,22.6791,22.9191,17,0
+CYRX.US,D,20100428,000000,22.9191,22.9191,21.5991,21.8391,67,0
+CYRX.US,D,20100429,000000,21.5991,23.3991,20.9992,21.1192,142,0
+CYRX.US,D,20100430,000000,21.1192,21.5991,21.1192,21.5991,67,0
+CYRX.US,D,20100503,000000,22.7991,22.7991,21.5991,21.5991,8,0
+CYRX.US,D,20100504,000000,21.5991,21.5991,20.9992,21.5991,17,0
+CYRX.US,D,20100505,000000,22.1991,22.1991,20.8792,21.5991,33,0
+CYRX.US,D,20100506,000000,20.3992,21.5991,20.3992,20.3992,17,0
+CYRX.US,D,20100507,000000,20.9992,20.9992,19.7992,19.7992,217,0
+CYRX.US,D,20100510,000000,20.3992,20.3992,19.1992,19.3192,75,0
+CYRX.US,D,20100511,000000,19.6792,22.6791,19.6792,22.6791,25,0
+CYRX.US,D,20100512,000000,22.6791,22.7991,22.6791,22.7991,8,0
+CYRX.US,D,20100513,000000,21.5991,22.7991,21.5991,22.7991,42,0
+CYRX.US,D,20100514,000000,22.7991,22.7991,21.7191,21.7191,8,0
+CYRX.US,D,20100518,000000,22.7991,22.7991,22.7991,22.7991,8,0
+CYRX.US,D,20100519,000000,22.7991,22.7991,22.7991,22.7991,8,0
+CYRX.US,D,20100520,000000,21.7191,21.7191,21.7191,21.7191,17,0
+CYRX.US,D,20100521,000000,22.6791,22.6791,22.6791,22.6791,8,0
+CYRX.US,D,20100524,000000,19.9192,22.0791,19.9192,21.5991,33,0
+CYRX.US,D,20100525,000000,20.6392,20.6392,19.9192,19.9192,25,0
+CYRX.US,D,20100526,000000,20.3992,21.3591,20.3992,20.3992,17,0
+CYRX.US,D,20100528,000000,20.3992,20.3992,20.3992,20.3992,25,0
+CYRX.US,D,20100601,000000,20.0392,20.1592,20.0392,20.1592,17,0
+CYRX.US,D,20100602,000000,20.0392,20.0392,16.7993,16.7993,83,0
+CYRX.US,D,20100603,000000,16.7993,19.1992,16.7993,18.2393,58,0
+CYRX.US,D,20100604,000000,18.2393,18.2393,17.9993,17.9993,17,0
+CYRX.US,D,20100608,000000,17.9993,17.9993,16.7993,16.7993,17,0
+CYRX.US,D,20100609,000000,16.7993,16.7993,16.1994,16.1994,25,0
+CYRX.US,D,20100610,000000,16.7993,17.3993,16.7993,17.3993,8,0
+CYRX.US,D,20100611,000000,16.7993,17.3993,16.7993,17.3993,17,0
+CYRX.US,D,20100614,000000,17.9993,17.9993,17.9993,17.9993,75,0
+CYRX.US,D,20100615,000000,17.3993,17.3993,16.7993,16.7993,8,0
+CYRX.US,D,20100616,000000,17.3993,17.3993,17.3993,17.3993,8,0
+CYRX.US,D,20100617,000000,17.3993,17.3993,17.3993,17.3993,17,0
+CYRX.US,D,20100618,000000,17.3993,17.3993,16.4393,16.4393,25,0
+CYRX.US,D,20100622,000000,17.3993,17.3993,16.4393,16.4393,8,0
+CYRX.US,D,20100624,000000,16.6793,16.6793,16.1994,16.1994,42,0
+CYRX.US,D,20100625,000000,16.1994,16.7993,16.1994,16.7993,33,0
+CYRX.US,D,20100628,000000,16.7993,17.9993,15.7194,16.1994,150,0
+CYRX.US,D,20100629,000000,16.1994,16.1994,16.1994,16.1994,8,0
+CYRX.US,D,20100630,000000,15.7194,15.7194,15.7194,15.7194,8,0
+CYRX.US,D,20100709,000000,16.1994,16.1994,16.1994,16.1994,25,0
+CYRX.US,D,20100714,000000,15.9594,15.9594,15.9594,15.9594,25,0
+CYRX.US,D,20100715,000000,15.2394,15.2394,11.0396,12.1195,233,0
+CYRX.US,D,20100716,000000,10.9196,11.0396,10.9196,11.0396,8,0
+CYRX.US,D,20100721,000000,10.9196,10.9196,10.9196,10.9196,8,0
+CYRX.US,D,20100722,000000,11.9995,11.9995,10.5596,10.9196,33,0
+CYRX.US,D,20100726,000000,11.7595,12.3595,11.7595,11.7595,17,0
+CYRX.US,D,20100727,000000,12.1195,12.3595,12.1195,12.3595,25,0
+CYRX.US,D,20100728,000000,12.9595,13.7994,12.5995,13.7994,25,0
+CYRX.US,D,20100729,000000,15.5994,16.1994,14.6394,16.0794,42,0
+CYRX.US,D,20100730,000000,16.1994,17.9993,16.1994,16.1994,58,0
+CYRX.US,D,20100802,000000,16.4393,16.7993,16.4393,16.7993,8,0
+CYRX.US,D,20100803,000000,17.5193,17.9993,17.5193,17.9993,33,0
+CYRX.US,D,20100804,000000,17.9993,17.9993,16.4393,16.4393,8,0
+CYRX.US,D,20100806,000000,17.3993,17.3993,17.3993,17.3993,25,0
+CYRX.US,D,20100810,000000,15.5994,15.5994,8.9996,8.9996,1683,0
+CYRX.US,D,20100811,000000,9.5996,10.3196,8.8796,8.8796,592,0
+CYRX.US,D,20100812,000000,8.9996,9.5996,8.1597,8.1597,333,0
+CYRX.US,D,20100813,000000,8.3997,9.5996,8.1597,8.8796,542,0
+CYRX.US,D,20100816,000000,8.6397,8.9996,8.5197,8.6397,142,0
+CYRX.US,D,20100817,000000,8.6397,10.9196,8.6397,8.9996,275,0
+CYRX.US,D,20100818,000000,8.9996,10.1996,8.8796,10.1996,567,0
+CYRX.US,D,20100819,000000,10.5596,10.5596,9.5996,9.5996,117,0
+CYRX.US,D,20100820,000000,9.5996,9.5996,8.6397,8.6397,50,0
+CYRX.US,D,20100823,000000,8.9996,8.9996,8.6397,8.9996,17,0
+CYRX.US,D,20100824,000000,8.3997,8.3997,8.3997,8.3997,58,0
+CYRX.US,D,20100825,000000,8.5197,8.5197,8.5197,8.5197,25,0
+CYRX.US,D,20100826,000000,8.5197,8.5197,8.0397,8.2797,117,0
+CYRX.US,D,20100827,000000,8.3997,8.3997,8.3997,8.3997,58,0
+CYRX.US,D,20100830,000000,8.9996,8.9996,8.6397,8.9996,108,0
+CYRX.US,D,20100831,000000,8.8796,8.8796,8.5197,8.6397,192,0
+CYRX.US,D,20100901,000000,8.3997,8.3997,8.0397,8.3997,42,0
+CYRX.US,D,20100902,000000,8.3997,8.8796,8.3997,8.6397,425,0
+CYRX.US,D,20100903,000000,8.7597,9.3596,8.3997,9.2396,558,0
+CYRX.US,D,20100907,000000,8.9996,9.2396,8.9996,9.2396,275,0
+CYRX.US,D,20100908,000000,9.2396,10.1996,9.2396,9.4796,917,0
+CYRX.US,D,20100909,000000,9.4796,9.5996,9.4796,9.5996,133,0
+CYRX.US,D,20100910,000000,9.5996,9.5996,9.3596,9.3596,150,0
+CYRX.US,D,20100913,000000,9.3596,10.5596,9.3596,9.5996,225,0
+CYRX.US,D,20100914,000000,9.3596,9.5996,8.3997,8.3997,608,0
+CYRX.US,D,20100915,000000,8.3997,8.8796,7.9197,7.9197,500,0
+CYRX.US,D,20100916,000000,8.3997,8.3997,8.2797,8.3997,142,0
+CYRX.US,D,20100917,000000,8.3997,8.3997,8.3997,8.3997,83,0
+CYRX.US,D,20100920,000000,8.2797,8.3997,8.2797,8.3997,217,0
+CYRX.US,D,20100921,000000,8.8796,8.9996,8.5197,8.7597,383,0
+CYRX.US,D,20100922,000000,8.7597,8.9996,8.7597,8.9996,583,0
+CYRX.US,D,20100923,000000,8.9996,9.5996,8.9996,9.4796,150,0
+CYRX.US,D,20100924,000000,10.1996,10.1996,9.5996,9.5996,175,0
+CYRX.US,D,20100927,000000,10.1996,10.1996,9.3596,9.3596,283,0
+CYRX.US,D,20100928,000000,9.5996,9.5996,8.9996,8.9996,142,0
+CYRX.US,D,20100929,000000,8.7597,9.5996,8.7597,9.5996,200,0
+CYRX.US,D,20100930,000000,8.9996,9.5996,8.9996,9.1196,58,0
+CYRX.US,D,20101001,000000,9.5996,9.5996,9.3596,9.5996,8,0
+CYRX.US,D,20101004,000000,9.5996,9.5996,9.1196,9.5996,292,0
+CYRX.US,D,20101005,000000,9.5996,9.5996,8.5197,8.6397,258,0
+CYRX.US,D,20101006,000000,7.7997,9.1196,7.7997,8.0397,233,0
+CYRX.US,D,20101007,000000,8.0397,8.0397,8.0397,8.0397,33,0
+CYRX.US,D,20101008,000000,8.8796,8.8796,8.1597,8.1597,125,0
+CYRX.US,D,20101012,000000,8.9996,11.3995,8.9996,8.9996,75,0
+CYRX.US,D,20101013,000000,8.9996,8.9996,8.8796,8.8796,17,0
+CYRX.US,D,20101014,000000,9.1196,9.4796,9.1196,9.2396,150,0
+CYRX.US,D,20101015,000000,9.2396,9.4796,8.5197,9.4796,125,0
+CYRX.US,D,20101018,000000,9.4796,9.4796,8.6397,8.9996,92,0
+CYRX.US,D,20101019,000000,8.5197,8.9996,8.5197,8.9996,192,0
+CYRX.US,D,20101020,000000,8.9996,8.9996,8.8796,8.8796,175,0
+CYRX.US,D,20101021,000000,8.8796,8.8796,8.6397,8.6397,25,0
+CYRX.US,D,20101022,000000,8.5197,8.9996,8.5197,8.8796,442,0
+CYRX.US,D,20101025,000000,8.8796,9.1196,8.8796,9.1196,117,0
+CYRX.US,D,20101026,000000,8.9996,8.9996,8.9996,8.9996,100,0
+CYRX.US,D,20101027,000000,9.1196,9.1196,8.5197,8.9996,200,0
+CYRX.US,D,20101028,000000,8.5197,8.8796,8.5197,8.6397,242,0
+CYRX.US,D,20101029,000000,8.8796,8.8796,8.8796,8.8796,42,0
+CYRX.US,D,20101101,000000,8.8796,8.8796,8.8796,8.8796,100,0
+CYRX.US,D,20101102,000000,8.8796,8.8796,8.6397,8.8796,50,0
+CYRX.US,D,20101103,000000,8.8796,8.8796,8.8796,8.8796,17,0
+CYRX.US,D,20101104,000000,8.6397,8.8796,8.6397,8.8796,42,0
+CYRX.US,D,20101105,000000,8.6397,8.8796,8.6397,8.7597,183,0
+CYRX.US,D,20101108,000000,8.6397,8.9996,8.6397,8.8796,208,0
+CYRX.US,D,20101109,000000,8.6397,8.9996,8.6397,8.9996,192,0
+CYRX.US,D,20101110,000000,8.6397,8.9996,8.6397,8.9996,108,0
+CYRX.US,D,20101111,000000,8.6397,8.6397,8.6397,8.6397,42,0
+CYRX.US,D,20101112,000000,8.6397,8.8796,8.6397,8.6397,117,0
+CYRX.US,D,20101115,000000,8.7597,8.8796,8.6397,8.6397,275,0
+CYRX.US,D,20101116,000000,8.6397,8.7597,8.6397,8.7597,217,0
+CYRX.US,D,20101117,000000,8.5197,8.6396,8.5197,8.5197,150,0
+CYRX.US,D,20101118,000000,8.5197,8.7597,8.5197,8.7597,142,0
+CYRX.US,D,20101119,000000,8.7597,8.7597,8.3997,8.7597,100,0
+CYRX.US,D,20101122,000000,7.9197,8.3997,7.9197,8.0397,200,0
+CYRX.US,D,20101123,000000,8.0397,8.3997,8.0397,8.3997,117,0
+CYRX.US,D,20101129,000000,8.0397,8.3997,7.9197,8.2797,225,0
+CYRX.US,D,20101130,000000,8.2797,8.3997,7.4397,8.0397,400,0
+CYRX.US,D,20101201,000000,7.7997,8.1597,7.7997,8.1597,158,0
+CYRX.US,D,20101202,000000,8.1597,8.1597,8.1597,8.1597,25,0
+CYRX.US,D,20101203,000000,8.8796,8.8796,7.4397,8.3997,150,0
+CYRX.US,D,20101206,000000,8.1597,8.3997,7.7997,8.2797,175,0
+CYRX.US,D,20101207,000000,8.2797,8.3997,7.7997,8.2797,333,0
+CYRX.US,D,20101208,000000,8.1597,8.2797,7.7997,7.7997,133,0
+CYRX.US,D,20101209,000000,7.9197,8.1597,7.9197,8.0397,233,0
+CYRX.US,D,20101210,000000,8.0397,8.0397,6.9597,7.3197,425,0
+CYRX.US,D,20101213,000000,7.3197,7.9197,7.3197,7.3197,125,0
+CYRX.US,D,20101214,000000,7.7997,7.7997,7.3197,7.7997,100,0
+CYRX.US,D,20101215,000000,7.9197,7.9197,7.7997,7.7997,58,0
+CYRX.US,D,20101216,000000,7.7997,8.3997,7.7997,8.3997,83,0
+CYRX.US,D,20101217,000000,8.3997,8.3997,7.7997,8.0397,92,0
+CYRX.US,D,20101220,000000,7.7997,7.7997,6.3597,7.1997,283,0
+CYRX.US,D,20101221,000000,7.4397,7.4397,5.1598,6.3597,317,0
+CYRX.US,D,20101222,000000,5.1598,6.5997,5.1598,6.2398,192,0
+CYRX.US,D,20101223,000000,5.9998,6.5997,5.9998,6.5997,125,0
+CYRX.US,D,20101227,000000,6.5997,7.1997,6.5997,7.1997,242,0
+CYRX.US,D,20101228,000000,6.5997,7.1997,6.5997,6.8397,67,0
+CYRX.US,D,20101229,000000,6.7197,7.1997,6.7197,7.1997,142,0
+CYRX.US,D,20101230,000000,6.7197,6.8397,6.1198,6.7197,983,0
+CYRX.US,D,20101231,000000,6.7197,7.1997,6.5997,7.1997,483,0
+CYRX.US,D,20110103,000000,7.3197,8.3997,7.3197,7.4397,825,0
+CYRX.US,D,20110104,000000,7.6797,7.7997,6.9597,7.5597,567,0
+CYRX.US,D,20110105,000000,7.1997,7.4397,6.9597,7.0797,283,0
+CYRX.US,D,20110106,000000,7.1997,7.1997,6.1198,6.1198,175,0
+CYRX.US,D,20110107,000000,6.5997,7.7997,6.5997,7.7997,1608,0
+CYRX.US,D,20110110,000000,8.6397,10.7996,7.5597,9.5996,2767,0
+CYRX.US,D,20110111,000000,10.7996,11.3995,9.5996,9.8396,900,0
+CYRX.US,D,20110112,000000,10.3196,10.3196,9.8396,9.8396,308,0
+CYRX.US,D,20110113,000000,9.9596,11.3995,9.9596,10.3196,642,0
+CYRX.US,D,20110114,000000,11.3995,11.3995,10.7996,10.7996,258,0
+CYRX.US,D,20110118,000000,11.1596,11.8795,10.7996,11.3995,1258,0
+CYRX.US,D,20110119,000000,11.9995,13.4395,11.9995,13.4395,1075,0
+CYRX.US,D,20110120,000000,13.6795,13.7995,11.3995,11.8795,850,0
+CYRX.US,D,20110121,000000,11.8795,12.5995,11.5195,12.4795,750,0
+CYRX.US,D,20110124,000000,12.5995,15.3594,12.5995,14.9994,1192,0
+CYRX.US,D,20110125,000000,15.3594,16.1993,14.3994,14.7594,1225,0
+CYRX.US,D,20110126,000000,14.3994,14.6394,12.4795,12.4795,858,0
+CYRX.US,D,20110127,000000,12.4795,12.7195,11.3995,12.5995,800,0
+CYRX.US,D,20110128,000000,12.8395,12.9595,11.9995,11.9995,592,0
+CYRX.US,D,20110131,000000,12.3595,12.3595,11.6395,11.9995,400,0
+CYRX.US,D,20110201,000000,10.9196,12.2395,10.9196,12.2395,350,0
+CYRX.US,D,20110202,000000,12.2395,12.2395,11.3995,11.3995,558,0
+CYRX.US,D,20110203,000000,11.3995,11.6395,11.0396,11.3995,300,0
+CYRX.US,D,20110204,000000,11.6395,11.9995,11.3995,11.3995,233,0
+CYRX.US,D,20110207,000000,11.3995,11.6395,11.0396,11.0396,517,0
+CYRX.US,D,20110208,000000,11.0396,11.9995,10.7996,10.9196,1300,0
+CYRX.US,D,20110209,000000,11.0396,11.3995,11.0396,11.0396,1525,0
+CYRX.US,D,20110210,000000,10.9196,11.3995,10.9196,11.0396,1467,0
+CYRX.US,D,20110211,000000,10.9196,11.0396,10.9196,11.0396,692,0
+CYRX.US,D,20110214,000000,11.0396,11.0396,10.9196,11.0396,208,0
+CYRX.US,D,20110215,000000,11.0396,11.0396,10.7996,10.7996,800,0
+CYRX.US,D,20110216,000000,10.7996,10.7996,10.6796,10.7996,1017,0
+CYRX.US,D,20110217,000000,10.7996,10.7996,10.7996,10.7996,1408,0
+CYRX.US,D,20110218,000000,10.7996,14.2794,10.7996,14.2794,1533,0
+CYRX.US,D,20110222,000000,14.2794,16.7993,14.0394,14.9994,1392,0
+CYRX.US,D,20110223,000000,15.2394,15.3594,13.1995,13.7994,400,0
+CYRX.US,D,20110224,000000,13.7994,13.7994,12.7195,13.1995,100,0
+CYRX.US,D,20110225,000000,13.4395,15.5994,13.4395,14.3994,375,0
+CYRX.US,D,20110228,000000,14.9994,16.4393,14.3994,16.1994,275,0
+CYRX.US,D,20110301,000000,16.5593,16.7993,14.9994,15.5994,467,0
+CYRX.US,D,20110302,000000,15.5994,15.5994,14.3994,14.3994,483,0
+CYRX.US,D,20110303,000000,14.3994,16.3194,14.3994,15.5994,333,0
+CYRX.US,D,20110304,000000,16.4393,19.1992,16.4393,18.7193,1225,0
+CYRX.US,D,20110307,000000,18.5993,20.2792,18.4793,19.3192,1183,0
+CYRX.US,D,20110308,000000,19.1992,19.3192,18.3593,19.1992,158,0
+CYRX.US,D,20110309,000000,19.1992,20.2792,18.5993,20.2792,200,0
+CYRX.US,D,20110310,000000,19.7992,20.2792,18.2393,18.5993,625,0
+CYRX.US,D,20110311,000000,18.2393,19.1992,17.9993,18.5993,533,0
+CYRX.US,D,20110314,000000,18.3593,19.0792,18.3593,18.7193,83,0
+CYRX.US,D,20110315,000000,18.3593,18.3593,16.7993,16.7993,475,0
+CYRX.US,D,20110316,000000,17.2793,17.2793,16.7993,16.7993,367,0
+CYRX.US,D,20110317,000000,17.7593,17.7593,15.5994,16.1994,525,0
+CYRX.US,D,20110318,000000,16.3194,18.5993,16.1994,18.5993,133,0
+CYRX.US,D,20110321,000000,17.3993,18.3593,16.1994,16.1994,317,0
+CYRX.US,D,20110322,000000,17.3993,17.3993,17.0393,17.3993,325,0
+CYRX.US,D,20110323,000000,16.9193,17.2793,16.9193,16.9193,75,0
+CYRX.US,D,20110324,000000,17.0393,17.9993,17.0393,17.1593,250,0
+CYRX.US,D,20110325,000000,17.0393,17.0393,16.7993,16.7993,150,0
+CYRX.US,D,20110328,000000,17.9993,18.4793,17.3993,18.3593,325,0
+CYRX.US,D,20110329,000000,17.7593,18.5993,17.7593,17.8793,250,0
+CYRX.US,D,20110330,000000,17.9993,17.9993,17.3993,17.5193,167,0
+CYRX.US,D,20110331,000000,17.8793,17.8793,15.9594,16.7993,575,0
+CYRX.US,D,20110401,000000,16.1994,16.7993,14.9994,16.7993,383,0
+CYRX.US,D,20110404,000000,16.7993,18.5993,16.7993,17.9993,208,0
+CYRX.US,D,20110405,000000,18.1193,18.1193,16.7993,16.7993,192,0
+CYRX.US,D,20110406,000000,19.1992,19.1992,14.9994,15.9594,683,0
+CYRX.US,D,20110407,000000,17.9993,17.9993,15.5994,15.5994,283,0
+CYRX.US,D,20110408,000000,15.7194,15.8394,15.2394,15.4794,350,0
+CYRX.US,D,20110411,000000,15.5994,16.7993,14.9994,16.7993,317,0
+CYRX.US,D,20110412,000000,16.5593,16.5593,14.9994,15.2394,50,0
+CYRX.US,D,20110413,000000,16.5593,16.5593,16.1993,16.5593,33,0
+CYRX.US,D,20110414,000000,16.5593,16.5593,16.1993,16.5593,33,0
+CYRX.US,D,20110415,000000,16.5593,17.7593,16.5593,17.7593,117,0
+CYRX.US,D,20110418,000000,16.7993,17.3993,16.7993,17.3993,58,0
+CYRX.US,D,20110419,000000,17.3993,17.3993,15.3594,15.5994,442,0
+CYRX.US,D,20110421,000000,16.1994,16.7993,16.1994,16.6793,142,0
+CYRX.US,D,20110425,000000,16.6793,16.6793,15.7194,16.1994,50,0
+CYRX.US,D,20110426,000000,15.8394,16.1993,15.8394,15.9594,83,0
+CYRX.US,D,20110427,000000,16.1994,16.3194,15.5994,16.0794,258,0
+CYRX.US,D,20110428,000000,15.5994,16.0793,14.9994,15.9594,108,0
+CYRX.US,D,20110429,000000,15.7194,15.7194,11.3995,11.6395,3733,0
+CYRX.US,D,20110502,000000,11.9995,11.9995,11.5195,11.5195,1242,0
+CYRX.US,D,20110503,000000,11.9995,11.9995,10.4396,11.0396,642,0
+CYRX.US,D,20110504,000000,11.1596,11.1596,10.4396,10.9196,550,0
+CYRX.US,D,20110505,000000,10.9196,11.7595,10.5596,11.0396,692,0
+CYRX.US,D,20110506,000000,11.0396,11.2795,10.5596,10.7996,425,0
+CYRX.US,D,20110509,000000,10.7996,10.7996,10.5596,10.7996,350,0
+CYRX.US,D,20110510,000000,10.7996,11.0396,10.5596,10.9196,433,0
+CYRX.US,D,20110511,000000,11.6395,11.6395,10.6796,11.0396,250,0
+CYRX.US,D,20110512,000000,11.3995,11.8795,10.6796,11.8795,242,0
+CYRX.US,D,20110513,000000,11.9995,11.9995,11.3995,11.8795,333,0
+CYRX.US,D,20110517,000000,11.9995,11.9995,10.4396,11.8795,175,0
+CYRX.US,D,20110518,000000,11.9995,11.9995,10.7996,11.3995,525,0
+CYRX.US,D,20110519,000000,11.6395,11.6395,10.6796,10.7996,533,0
+CYRX.US,D,20110520,000000,10.3196,11.0396,10.3196,11.0396,33,0
+CYRX.US,D,20110523,000000,10.5596,11.1596,10.5596,11.1596,300,0
+CYRX.US,D,20110524,000000,10.7996,11.1596,10.7996,10.7996,50,0
+CYRX.US,D,20110525,000000,11.0396,11.1596,10.7996,11.1596,383,0
+CYRX.US,D,20110526,000000,11.3995,11.3995,10.9196,11.3995,558,0
+CYRX.US,D,20110527,000000,11.2795,11.3995,10.7996,10.7996,825,0
+CYRX.US,D,20110531,000000,10.7996,10.7996,10.4396,10.7996,308,0
+CYRX.US,D,20110601,000000,10.1996,11.0396,10.1996,10.7996,367,0
+CYRX.US,D,20110602,000000,10.7996,11.0396,10.6796,10.7996,233,0
+CYRX.US,D,20110603,000000,10.7996,11.0396,10.1996,10.7996,125,0
+CYRX.US,D,20110606,000000,10.7996,11.0396,10.7996,11.0396,142,0
+CYRX.US,D,20110607,000000,10.7996,11.1596,10.4396,10.7996,333,0
+CYRX.US,D,20110608,000000,11.1596,11.1596,10.6796,10.7996,192,0
+CYRX.US,D,20110609,000000,11.0396,11.1596,10.4396,10.9196,225,0
+CYRX.US,D,20110610,000000,10.7996,10.7996,10.4396,10.7996,308,0
+CYRX.US,D,20110613,000000,10.7996,11.3995,10.6796,10.6796,175,0
+CYRX.US,D,20110614,000000,10.7996,11.3995,10.7996,10.7996,350,0
+CYRX.US,D,20110615,000000,10.7996,11.2795,10.7996,11.2795,617,0
+CYRX.US,D,20110616,000000,10.7996,11.1596,10.7996,10.7996,217,0
+CYRX.US,D,20110617,000000,10.7996,10.9196,10.6796,10.7996,583,0
+CYRX.US,D,20110620,000000,10.7996,10.7996,10.3196,10.3196,208,0
+CYRX.US,D,20110621,000000,10.6796,11.0396,10.6796,11.0396,433,0
+CYRX.US,D,20110622,000000,11.2795,11.2795,11.0396,11.2795,142,0
+CYRX.US,D,20110623,000000,11.2795,11.2795,11.1596,11.1596,183,0
+CYRX.US,D,20110624,000000,11.2795,11.9995,11.1596,11.9995,900,0
+CYRX.US,D,20110627,000000,11.9995,14.1594,11.9995,13.4395,992,0
+CYRX.US,D,20110628,000000,13.7994,14.3994,13.3195,13.3195,258,0
+CYRX.US,D,20110629,000000,13.1995,14.0394,13.1995,13.7994,583,0
+CYRX.US,D,20110630,000000,14.0394,14.3994,13.7995,14.2794,350,0
+CYRX.US,D,20110701,000000,14.7594,14.7594,13.7994,14.3994,975,0
+CYRX.US,D,20110705,000000,14.1594,14.7594,14.1594,14.6394,1217,0
+CYRX.US,D,20110706,000000,14.6394,15.5994,14.6394,14.9994,233,0
+CYRX.US,D,20110707,000000,15.4794,17.9993,14.3994,16.7993,1708,0
+CYRX.US,D,20110708,000000,17.0393,18.5993,17.0393,18.5993,792,0
+CYRX.US,D,20110711,000000,18.3593,20.7592,16.7993,17.9993,1033,0
+CYRX.US,D,20110712,000000,18.8392,18.8392,16.7993,16.7993,933,0
+CYRX.US,D,20110713,000000,16.9193,17.8793,16.9193,17.7593,408,0
+CYRX.US,D,20110714,000000,18.1193,18.1193,16.7993,17.3993,950,0
+CYRX.US,D,20110715,000000,17.3993,17.7593,16.7993,16.9193,433,0
+CYRX.US,D,20110718,000000,17.0393,17.2793,16.7993,17.0393,225,0
+CYRX.US,D,20110719,000000,16.5593,16.7993,16.1994,16.7993,350,0
+CYRX.US,D,20110720,000000,17.1593,17.1593,15.8394,16.1994,1200,0
+CYRX.US,D,20110721,000000,16.1994,16.5593,15.5994,15.5994,308,0
+CYRX.US,D,20110722,000000,15.5994,17.3993,15.5994,17.3993,467,0
+CYRX.US,D,20110725,000000,16.5593,16.5593,15.1194,15.5994,508,0
+CYRX.US,D,20110726,000000,15.3594,16.7993,15.3594,16.1994,217,0
+CYRX.US,D,20110727,000000,15.5994,15.7194,15.3594,15.3594,233,0
+CYRX.US,D,20110728,000000,15.5994,15.5994,14.9994,14.9994,342,0
+CYRX.US,D,20110729,000000,14.3994,15.1194,13.1995,14.7594,442,0
+CYRX.US,D,20110801,000000,13.9194,15.5994,13.5595,14.9994,333,0
+CYRX.US,D,20110802,000000,15.2394,16.7993,14.7594,14.7594,167,0
+CYRX.US,D,20110803,000000,14.6394,14.9994,14.3994,14.6394,342,0
+CYRX.US,D,20110804,000000,14.3994,14.3994,13.5595,14.3994,125,0
+CYRX.US,D,20110805,000000,14.1594,14.1594,13.6794,14.0394,300,0
+CYRX.US,D,20110808,000000,13.1995,13.3195,11.5195,11.9995,292,0
+CYRX.US,D,20110809,000000,12.5995,13.0795,11.9995,13.0795,167,0
+CYRX.US,D,20110811,000000,13.0795,13.0795,11.9995,13.0795,375,0
+CYRX.US,D,20110812,000000,13.0795,13.6794,13.0795,13.1995,642,0
+CYRX.US,D,20110815,000000,12.1195,13.4395,12.1195,12.7195,525,0
+CYRX.US,D,20110816,000000,12.8395,13.3195,12.8395,12.8395,83,0
+CYRX.US,D,20110817,000000,13.1995,13.1995,12.3595,12.5995,67,0
+CYRX.US,D,20110818,000000,13.1995,13.1995,11.9995,12.5995,517,0
+CYRX.US,D,20110819,000000,12.3595,12.5995,12.2395,12.3595,242,0
+CYRX.US,D,20110822,000000,12.9595,13.1995,12.1195,12.2395,300,0
+CYRX.US,D,20110823,000000,12.2395,12.5995,12.2395,12.5995,175,0
+CYRX.US,D,20110824,000000,12.5995,12.9595,12.3595,12.3595,350,0
+CYRX.US,D,20110825,000000,12.2395,12.2395,11.9995,12.2395,200,0
+CYRX.US,D,20110826,000000,11.9995,11.9995,11.9995,11.9995,150,0
+CYRX.US,D,20110829,000000,12.1195,12.9595,12.1195,12.5995,833,0
+CYRX.US,D,20110830,000000,12.8395,13.1995,12.5995,12.5995,1650,0
+CYRX.US,D,20110831,000000,13.1995,13.1995,12.5995,13.1995,575,0
+CYRX.US,D,20110901,000000,13.1995,13.1995,12.7195,12.7195,275,0
+CYRX.US,D,20110902,000000,12.5995,13.0795,12.5995,13.0795,67,0
+CYRX.US,D,20110906,000000,12.5995,13.1995,12.3595,13.1995,183,0
+CYRX.US,D,20110907,000000,13.3195,14.3994,13.3195,13.7994,167,0
+CYRX.US,D,20110908,000000,14.3994,14.3994,13.1995,13.1995,125,0
+CYRX.US,D,20110909,000000,13.7994,13.7994,12.5995,12.5995,425,0
+CYRX.US,D,20110912,000000,12.8395,13.7994,12.8395,13.7994,133,0
+CYRX.US,D,20110913,000000,13.7995,14.3994,13.1995,14.2794,317,0
+CYRX.US,D,20110914,000000,14.3994,14.8794,13.9194,14.1594,192,0
+CYRX.US,D,20110915,000000,14.1594,15.5994,14.1594,15.4794,592,0
+CYRX.US,D,20110916,000000,15.4794,16.1994,14.9994,15.5994,300,0
+CYRX.US,D,20110919,000000,15.9594,16.7993,15.1194,16.7993,492,0
+CYRX.US,D,20110920,000000,17.3993,17.8793,15.2394,15.2394,433,0
+CYRX.US,D,20110921,000000,15.3594,15.4794,14.5194,14.5194,425,0
+CYRX.US,D,20110922,000000,14.9994,14.9994,13.9195,14.2794,267,0
+CYRX.US,D,20110923,000000,14.7594,14.7594,13.7994,14.6394,33,0
+CYRX.US,D,20110926,000000,14.6394,14.6394,13.7994,14.0394,117,0
+CYRX.US,D,20110927,000000,14.3994,14.5194,13.7994,13.7994,400,0
+CYRX.US,D,20110928,000000,14.1594,14.2794,12.7195,12.7195,133,0
+CYRX.US,D,20110929,000000,13.1995,13.9194,13.0795,13.7994,450,0
+CYRX.US,D,20110930,000000,13.1995,14.0394,13.0795,13.7994,475,0
+CYRX.US,D,20111003,000000,13.7994,13.7994,11.9995,11.9995,208,0
+CYRX.US,D,20111004,000000,12.1195,12.7195,10.5596,11.9995,1883,0
+CYRX.US,D,20111005,000000,11.9995,13.1995,11.9995,13.1995,242,0
+CYRX.US,D,20111006,000000,13.1995,13.1995,12.9595,13.1995,292,0
+CYRX.US,D,20111007,000000,12.4795,13.6795,10.1996,13.6795,358,0
+CYRX.US,D,20111010,000000,13.1995,13.6795,13.1995,13.6795,50,0
+CYRX.US,D,20111011,000000,13.1995,13.5595,12.9595,13.1995,175,0
+CYRX.US,D,20111012,000000,13.6794,13.6794,13.1995,13.1995,108,0
+CYRX.US,D,20111013,000000,12.7195,12.7195,12.7195,12.7195,8,0
+CYRX.US,D,20111014,000000,13.0795,13.0795,12.5995,12.5995,83,0
+CYRX.US,D,20111017,000000,12.5995,12.8395,11.5195,11.5195,75,0
+CYRX.US,D,20111018,000000,11.5195,13.5595,11.5195,13.5595,883,0
+CYRX.US,D,20111019,000000,13.1995,13.4395,12.1195,13.3195,5008,0
+CYRX.US,D,20111020,000000,13.1995,13.1995,12.8395,13.0795,42,0
+CYRX.US,D,20111021,000000,13.0795,13.0795,12.9595,12.9595,67,0
+CYRX.US,D,20111024,000000,12.9595,12.9595,12.8395,12.8395,50,0
+CYRX.US,D,20111025,000000,12.8395,13.1995,12.8395,12.9595,383,0
+CYRX.US,D,20111026,000000,13.0795,13.0795,12.7195,12.9595,217,0
+CYRX.US,D,20111027,000000,12.7195,13.0795,12.7195,13.0795,33,0
+CYRX.US,D,20111028,000000,13.1995,13.1995,11.3995,12.1195,242,0
+CYRX.US,D,20111031,000000,11.8795,12.4795,11.8795,12.4795,100,0
+CYRX.US,D,20111101,000000,12.5995,12.5995,12.3595,12.3595,58,0
+CYRX.US,D,20111102,000000,11.3995,12.9595,11.3995,12.9595,17,0
+CYRX.US,D,20111103,000000,11.9995,12.2395,11.8795,11.8795,117,0
+CYRX.US,D,20111107,000000,14.8794,14.8794,11.3995,11.3995,125,0
+CYRX.US,D,20111108,000000,11.3995,12.1195,11.0396,11.1596,67,0
+CYRX.US,D,20111109,000000,11.3995,11.3995,11.3995,11.3995,8,0
+CYRX.US,D,20111110,000000,11.1596,11.1596,10.9196,10.9196,250,0
+CYRX.US,D,20111111,000000,11.3995,11.3995,10.0796,10.4396,275,0
+CYRX.US,D,20111114,000000,10.6796,11.3995,10.1996,11.0396,133,0
+CYRX.US,D,20111115,000000,10.3196,11.0396,8.8796,9.5996,1000,0
+CYRX.US,D,20111116,000000,9.7196,10.7996,9.7196,10.1996,192,0
+CYRX.US,D,20111117,000000,10.6796,10.6796,9.5996,10.1996,275,0
+CYRX.US,D,20111118,000000,10.1996,10.6796,9.8396,10.6796,192,0
+CYRX.US,D,20111121,000000,10.6796,10.6796,8.8796,8.8796,58,0
+CYRX.US,D,20111122,000000,9.5996,9.8396,9.3596,9.8396,175,0
+CYRX.US,D,20111123,000000,9.8396,10.6796,9.7196,10.5596,108,0
+CYRX.US,D,20111128,000000,10.4396,10.7996,10.4396,10.7996,75,0
+CYRX.US,D,20111129,000000,10.0796,10.0796,9.7196,9.7196,383,0
+CYRX.US,D,20111130,000000,9.7196,9.9596,9.7196,9.7196,125,0
+CYRX.US,D,20111201,000000,9.7196,10.4396,9.5996,10.0796,75,0
+CYRX.US,D,20111202,000000,10.0796,10.0796,9.2396,9.2396,250,0
+CYRX.US,D,20111205,000000,9.1196,9.5996,9.1196,9.2396,117,0
+CYRX.US,D,20111206,000000,8.9996,9.8396,8.9996,9.8396,8,0
+CYRX.US,D,20111207,000000,9.2396,9.5996,9.2396,9.5996,75,0
+CYRX.US,D,20111208,000000,9.5996,9.8396,9.5996,9.5996,33,0
+CYRX.US,D,20111209,000000,8.9996,9.8396,8.9996,9.8396,208,0
+CYRX.US,D,20111212,000000,9.8396,9.8396,9.3596,9.8396,100,0
+CYRX.US,D,20111213,000000,9.8396,9.8396,9.3596,9.8396,92,0
+CYRX.US,D,20111214,000000,9.2396,9.7196,8.6397,9.2396,183,0
+CYRX.US,D,20111216,000000,8.9996,8.9996,8.6397,8.8796,42,0
+CYRX.US,D,20111219,000000,7.9197,8.9996,7.9197,8.5197,125,0
+CYRX.US,D,20111220,000000,8.5197,8.5197,8.3997,8.3997,83,0
+CYRX.US,D,20111221,000000,8.3997,8.6396,8.3997,8.5197,100,0
+CYRX.US,D,20111222,000000,8.6397,8.6397,8.3997,8.3997,233,0
+CYRX.US,D,20111223,000000,8.2797,8.9996,8.2797,8.9996,183,0
+CYRX.US,D,20111227,000000,8.8796,8.9996,7.7997,7.7997,175,0
+CYRX.US,D,20111228,000000,8.6397,8.9996,8.0397,8.9996,258,0
+CYRX.US,D,20111229,000000,8.5197,8.6397,8.3997,8.3997,233,0
+CYRX.US,D,20111230,000000,8.6396,8.6396,8.0397,8.1597,408,0
+CYRX.US,D,20120103,000000,8.5197,8.6397,8.1597,8.6397,50,0
+CYRX.US,D,20120104,000000,8.6397,8.6397,8.1597,8.6397,308,0
+CYRX.US,D,20120105,000000,8.6397,8.6397,8.1597,8.6397,192,0
+CYRX.US,D,20120106,000000,8.2797,8.9996,8.1597,8.9996,408,0
+CYRX.US,D,20120110,000000,8.9996,9.2396,8.3997,9.2396,483,0
+CYRX.US,D,20120111,000000,9.4796,10.7996,9.3596,10.7996,283,0
+CYRX.US,D,20120112,000000,8.8796,10.1996,8.8796,10.1996,192,0
+CYRX.US,D,20120113,000000,10.1996,10.1996,9.8396,9.8396,83,0
+CYRX.US,D,20120117,000000,9.8396,9.8396,9.7196,9.8396,283,0
+CYRX.US,D,20120118,000000,9.2396,10.1996,9.2396,10.1996,75,0
+CYRX.US,D,20120119,000000,10.1996,10.1996,9.4796,9.5996,25,0
+CYRX.US,D,20120120,000000,9.4796,9.7196,8.7597,8.7597,150,0
+CYRX.US,D,20120123,000000,8.7597,9.1196,8.1597,8.7597,292,0
+CYRX.US,D,20120124,000000,9.4796,9.5996,8.7597,8.7597,208,0
+CYRX.US,D,20120125,000000,8.7597,8.7597,8.6397,8.6397,33,0
+CYRX.US,D,20120126,000000,8.7597,8.9996,8.7597,8.9996,25,0
+CYRX.US,D,20120127,000000,8.3997,8.8796,8.0397,8.8796,692,0
+CYRX.US,D,20120130,000000,8.1597,8.6397,7.6797,8.3997,142,0
+CYRX.US,D,20120131,000000,8.3997,8.8796,8.3997,8.8796,25,0
+CYRX.US,D,20120201,000000,8.3997,8.3997,8.3997,8.3997,25,0
+CYRX.US,D,20120202,000000,8.7597,8.7597,7.1997,8.6397,275,0
+CYRX.US,D,20120203,000000,8.6396,8.6396,7.9197,7.9197,42,0
+CYRX.US,D,20120206,000000,8.5197,8.6397,8.5197,8.6397,8,0
+CYRX.US,D,20120208,000000,7.9197,8.7597,7.9197,8.7597,217,0
+CYRX.US,D,20120209,000000,8.3997,8.3997,8.1597,8.1597,142,0
+CYRX.US,D,20120213,000000,8.1597,8.3997,8.1597,8.3997,75,0
+CYRX.US,D,20120214,000000,8.3997,8.5197,8.3997,8.5197,100,0
+CYRX.US,D,20120215,000000,8.5197,8.8796,8.1597,8.3997,83,0
+CYRX.US,D,20120217,000000,8.3997,8.8796,8.3997,8.8796,75,0
+CYRX.US,D,20120221,000000,7.9197,8.3997,7.9197,8.3997,42,0
+CYRX.US,D,20120222,000000,10.1996,10.1996,7.3197,7.9197,467,0
+CYRX.US,D,20120223,000000,8.3997,9.2396,8.3997,9.2396,350,0
+CYRX.US,D,20120224,000000,9.2396,9.5996,8.7597,9.4796,242,0
+CYRX.US,D,20120227,000000,9.4796,9.4796,8.8796,9.3596,67,0
+CYRX.US,D,20120228,000000,9.5996,9.5996,8.5197,9.5996,250,0
+CYRX.US,D,20120229,000000,9.5996,9.5996,8.9996,8.9996,200,0
+CYRX.US,D,20120301,000000,9.4796,9.5996,9.4796,9.5996,83,0
+CYRX.US,D,20120302,000000,8.9996,9.1196,8.9996,9.1196,42,0
+CYRX.US,D,20120305,000000,8.9996,9.3596,8.3997,8.3997,225,0
+CYRX.US,D,20120306,000000,9.3596,9.3596,8.3997,8.3997,133,0
+CYRX.US,D,20120307,000000,8.9996,9.3596,8.6397,8.6397,75,0
+CYRX.US,D,20120309,000000,8.7597,8.9996,8.7597,8.9996,25,0
+CYRX.US,D,20120312,000000,8.3997,8.5197,8.2797,8.3997,342,0
+CYRX.US,D,20120313,000000,8.5197,8.5197,8.2797,8.3997,458,0
+CYRX.US,D,20120314,000000,8.3997,8.3997,8.3997,8.3997,50,0
+CYRX.US,D,20120315,000000,8.3997,8.5197,8.3997,8.5197,75,0
+CYRX.US,D,20120316,000000,8.5197,8.9996,8.2797,8.3997,350,0
+CYRX.US,D,20120319,000000,8.3997,8.5197,8.3997,8.5197,175,0
+CYRX.US,D,20120320,000000,8.6396,8.6396,8.3997,8.5197,142,0
+CYRX.US,D,20120321,000000,8.5197,8.5197,8.1597,8.1597,125,0
+CYRX.US,D,20120322,000000,8.5197,8.5197,8.2797,8.2797,50,0
+CYRX.US,D,20120323,000000,8.7596,8.7596,8.1597,8.1597,292,0
+CYRX.US,D,20120326,000000,8.1597,8.1597,7.7997,7.7997,100,0
+CYRX.US,D,20120327,000000,7.7997,8.6397,7.7997,8.6397,67,0
+CYRX.US,D,20120328,000000,8.6397,8.6397,8.3997,8.3997,608,0
+CYRX.US,D,20120329,000000,7.7997,8.1597,7.3197,7.5597,175,0
+CYRX.US,D,20120330,000000,8.2797,8.2797,7.6797,7.6797,17,0
+CYRX.US,D,20120402,000000,7.6797,7.9197,7.4397,7.4397,50,0
+CYRX.US,D,20120403,000000,7.3197,7.7997,7.3197,7.7997,67,0
+CYRX.US,D,20120404,000000,7.5597,7.7997,7.3197,7.3197,108,0
+CYRX.US,D,20120405,000000,7.7997,8.0397,7.7997,7.7997,133,0
+CYRX.US,D,20120409,000000,7.3197,7.5597,7.3197,7.5597,25,0
+CYRX.US,D,20120410,000000,7.3197,7.4397,7.1997,7.3197,258,0
+CYRX.US,D,20120411,000000,6.3597,7.1997,6.3597,6.9597,100,0
+CYRX.US,D,20120412,000000,7.0797,7.0797,6.3597,6.5997,83,0
+CYRX.US,D,20120413,000000,6.3597,6.5997,5.9998,5.9998,108,0
+CYRX.US,D,20120416,000000,5.9998,6.2398,5.9998,6.2398,25,0
+CYRX.US,D,20120417,000000,6.2397,6.5997,6.1198,6.1198,125,0
+CYRX.US,D,20120418,000000,6.2397,6.2397,5.1598,5.1598,350,0
+CYRX.US,D,20120419,000000,5.1598,5.9998,5.1598,5.7598,192,0
+CYRX.US,D,20120420,000000,5.7598,5.7598,5.1598,5.1598,175,0
+CYRX.US,D,20120423,000000,5.3998,5.3998,5.1598,5.1598,75,0
+CYRX.US,D,20120425,000000,5.9998,5.9998,5.9998,5.9998,158,0
+CYRX.US,D,20120426,000000,5.9998,5.9998,5.1598,5.9998,33,0
+CYRX.US,D,20120427,000000,5.9998,5.9998,4.7998,4.7998,358,0
+CYRX.US,D,20120430,000000,4.6798,6.1198,4.6798,5.3998,408,0
+CYRX.US,D,20120502,000000,5.0398,5.3998,4.7998,5.3998,500,0
+CYRX.US,D,20120503,000000,5.3998,5.7598,4.4398,5.2798,417,0
+CYRX.US,D,20120507,000000,4.7998,5.0398,4.5598,4.7998,225,0
+CYRX.US,D,20120508,000000,4.9198,4.9198,4.9198,4.9198,100,0
+CYRX.US,D,20120509,000000,4.7998,4.7998,4.5598,4.5598,258,0
+CYRX.US,D,20120510,000000,4.7998,4.7998,4.5598,4.5598,117,0
+CYRX.US,D,20120511,000000,4.7998,6.1198,4.7998,5.9998,367,0
+CYRX.US,D,20120514,000000,4.9198,4.9198,4.9198,4.9198,8,0
+CYRX.US,D,20120515,000000,4.9198,4.9198,4.9198,4.9198,33,0
+CYRX.US,D,20120516,000000,5.0398,5.3998,5.0398,5.3998,25,0
+CYRX.US,D,20120518,000000,5.9998,6.9597,5.5198,6.9597,183,0
+CYRX.US,D,20120522,000000,7.3197,7.3197,6.1198,6.1198,175,0
+CYRX.US,D,20120523,000000,7.0797,7.0797,7.0797,7.0797,33,0
+CYRX.US,D,20120524,000000,7.0797,7.0797,6.3597,6.5997,342,0
+CYRX.US,D,20120525,000000,6.1198,7.7997,6.1198,7.7997,25,0
+CYRX.US,D,20120529,000000,8.3997,8.3997,6.1198,6.1198,75,0
+CYRX.US,D,20120530,000000,7.7997,7.7997,7.6797,7.6797,42,0
+CYRX.US,D,20120531,000000,6.4797,6.4797,6.4797,6.4797,50,0
+CYRX.US,D,20120601,000000,6.4797,6.4797,5.9998,6.3597,67,0
+CYRX.US,D,20120604,000000,6.1198,6.1198,5.7598,5.7598,17,0
+CYRX.US,D,20120605,000000,7.1997,7.1997,7.1997,7.1997,17,0
+CYRX.US,D,20120606,000000,7.0797,7.1997,5.8798,7.1997,17,0
+CYRX.US,D,20120607,000000,6.1198,6.1198,5.5198,5.5198,75,0
+CYRX.US,D,20120608,000000,5.9998,6.1198,5.9998,5.9998,67,0
+CYRX.US,D,20120613,000000,5.5198,5.5198,5.5198,5.5198,8,0
+CYRX.US,D,20120614,000000,5.8798,5.8798,5.0398,5.1598,117,0
+CYRX.US,D,20120615,000000,5.9998,6.1198,5.5198,5.5198,133,0
+CYRX.US,D,20120618,000000,5.5198,5.9998,5.5198,5.9998,17,0
+CYRX.US,D,20120619,000000,6.2397,6.9597,6.2397,6.9597,33,0
+CYRX.US,D,20120621,000000,5.9998,5.9998,5.9998,5.9998,8,0
+CYRX.US,D,20120622,000000,5.9998,6.2397,5.6398,5.9998,1992,0
+CYRX.US,D,20120625,000000,5.9998,5.9998,5.1598,5.3998,150,0
+CYRX.US,D,20120626,000000,5.0398,5.0398,5.0398,5.0398,33,0
+CYRX.US,D,20120627,000000,5.2798,5.2798,5.1598,5.2798,133,0
+CYRX.US,D,20120628,000000,4.9198,5.2798,4.7998,5.2798,142,0
+CYRX.US,D,20120629,000000,4.7998,4.9198,4.7998,4.7998,42,0
+CYRX.US,D,20120702,000000,4.3198,4.7998,4.3198,4.7998,225,0
+CYRX.US,D,20120703,000000,4.5598,4.7998,4.5598,4.7998,133,0
+CYRX.US,D,20120705,000000,5.1598,5.1598,4.3198,4.7998,158,0
+CYRX.US,D,20120706,000000,4.3198,4.7998,4.3198,4.7998,67,0
+CYRX.US,D,20120709,000000,4.7998,4.7998,4.1998,4.7998,92,0
+CYRX.US,D,20120710,000000,4.7998,4.7998,4.4398,4.7998,142,0
+CYRX.US,D,20120711,000000,4.3198,4.7998,4.1998,4.7998,142,0
+CYRX.US,D,20120712,000000,4.1998,4.6798,4.1998,4.3198,167,0
+CYRX.US,D,20120713,000000,3.9598,4.4398,3.9598,4.3198,133,0
+CYRX.US,D,20120716,000000,4.3198,4.3198,4.3198,4.3198,42,0
+CYRX.US,D,20120717,000000,3.9598,4.1998,3.5999,4.1998,608,0
+CYRX.US,D,20120718,000000,4.0798,4.0798,3.5999,3.5999,92,0
+CYRX.US,D,20120719,000000,3.8398,3.8398,3.5999,3.8398,92,0
+CYRX.US,D,20120720,000000,3.7199,3.9598,3.7199,3.7199,67,0
+CYRX.US,D,20120723,000000,3.8398,3.9598,2.3999,3.9598,317,0
+CYRX.US,D,20120724,000000,4.1998,4.1998,3.4799,4.0798,117,0
+CYRX.US,D,20120725,000000,3.9598,3.9598,3.9598,3.9598,250,0
+CYRX.US,D,20120726,000000,4.0798,4.0798,3.9598,4.0798,117,0
+CYRX.US,D,20120727,000000,3.9598,5.3998,3.9598,4.1998,283,0
+CYRX.US,D,20120730,000000,4.4398,4.4398,4.4398,4.4398,100,0
+CYRX.US,D,20120731,000000,4.1998,4.7998,4.1998,4.7998,67,0
+CYRX.US,D,20120803,000000,4.7998,5.3998,4.7998,5.1598,250,0
+CYRX.US,D,20120806,000000,4.3198,4.3198,4.3198,4.3198,17,0
+CYRX.US,D,20120807,000000,4.3198,4.3198,4.3198,4.3198,25,0
+CYRX.US,D,20120808,000000,5.0398,5.0398,4.9198,4.9198,17,0
+CYRX.US,D,20120809,000000,4.3198,4.4398,4.1998,4.1998,892,0
+CYRX.US,D,20120810,000000,3.9598,4.5598,3.8398,4.5598,150,0
+CYRX.US,D,20120814,000000,3.8398,3.8398,3.8398,3.8398,58,0
+CYRX.US,D,20120815,000000,3.9598,4.1998,3.9598,3.9598,83,0
+CYRX.US,D,20120816,000000,3.9598,3.9598,3.9598,3.9598,67,0
+CYRX.US,D,20120820,000000,3.9598,4.1998,3.9598,3.9598,17,0
+CYRX.US,D,20120821,000000,4.1998,4.1998,3.9598,4.1998,283,0
+CYRX.US,D,20120822,000000,3.5999,5.3998,3.5999,4.1998,1367,0
+CYRX.US,D,20120823,000000,4.0798,4.7998,4.0798,4.7998,233,0
+CYRX.US,D,20120824,000000,6.1198,6.1198,4.7998,4.7998,158,0
+CYRX.US,D,20120827,000000,4.5598,5.3998,4.5598,5.3998,17,0
+CYRX.US,D,20120828,000000,5.9998,5.9998,5.0398,5.0398,2358,0
+CYRX.US,D,20120829,000000,5.0398,5.0398,4.1998,4.4398,58,0
+CYRX.US,D,20120830,000000,4.5598,4.5598,4.4398,4.4398,33,0
+CYRX.US,D,20120831,000000,4.5598,4.5598,4.1998,4.1998,75,0
+CYRX.US,D,20120904,000000,4.1998,4.1998,3.8398,3.8398,242,0
+CYRX.US,D,20120905,000000,3.5999,4.1998,3.5999,4.1998,42,0
+CYRX.US,D,20120906,000000,4.1998,4.3198,3.9598,3.9598,175,0
+CYRX.US,D,20120907,000000,3.9598,4.0798,3.9598,3.9598,75,0
+CYRX.US,D,20120910,000000,3.5999,3.7199,3.4799,3.4799,525,0
+CYRX.US,D,20120911,000000,3.5999,3.5999,3.5999,3.5999,142,0
+CYRX.US,D,20120912,000000,3.5999,3.5999,3.1199,3.4799,1017,0
+CYRX.US,D,20120913,000000,3.4799,3.5999,2.9999,3.5999,742,0
+CYRX.US,D,20120914,000000,3.5999,3.5999,2.6399,2.6399,1342,0
+CYRX.US,D,20120917,000000,2.9999,3.1199,2.8799,2.9999,2175,0
+CYRX.US,D,20120918,000000,3.1199,3.1199,2.6399,2.9999,183,0
+CYRX.US,D,20120919,000000,2.9999,2.9999,2.7599,2.8799,3517,0
+CYRX.US,D,20120920,000000,2.8799,2.9999,2.7599,2.7599,875,0
+CYRX.US,D,20120921,000000,2.7599,2.8799,2.7599,2.8799,758,0
+CYRX.US,D,20120924,000000,2.7599,2.8799,2.6399,2.6399,783,0
+CYRX.US,D,20120925,000000,2.7599,2.7599,2.3999,2.3999,1283,0
+CYRX.US,D,20120926,000000,2.3999,2.3999,2.2799,2.3999,50,0
+CYRX.US,D,20120927,000000,2.3999,2.5199,2.3999,2.3999,667,0
+CYRX.US,D,20120928,000000,2.3999,2.6399,2.3999,2.3999,900,0
+CYRX.US,D,20121001,000000,2.3999,2.3999,2.3999,2.3999,892,0
+CYRX.US,D,20121002,000000,2.3999,2.3999,2.1599,2.1599,1008,0
+CYRX.US,D,20121003,000000,2.3999,2.3999,2.1599,2.1599,1158,0
+CYRX.US,D,20121004,000000,2.0399,2.0399,1.6799,2.0399,4042,0
+CYRX.US,D,20121005,000000,2.1599,2.1599,1.9199,2.1599,5175,0
+CYRX.US,D,20121008,000000,1.9199,2.1599,1.9199,2.0399,2292,0
+CYRX.US,D,20121009,000000,2.0399,2.1599,1.9199,2.0399,2242,0
+CYRX.US,D,20121010,000000,2.1599,2.7599,2.1599,2.6399,3108,0
+CYRX.US,D,20121011,000000,2.6399,2.7599,2.0399,2.1599,2858,0
+CYRX.US,D,20121012,000000,2.1599,2.2799,2.1599,2.2799,600,0
+CYRX.US,D,20121015,000000,2.2799,2.2799,2.1599,2.1599,692,0
+CYRX.US,D,20121016,000000,2.1599,2.2799,2.0399,2.0399,2317,0
+CYRX.US,D,20121017,000000,2.0399,2.1599,2.0399,2.1599,100,0
+CYRX.US,D,20121018,000000,2.1599,2.2799,2.1599,2.2799,508,0
+CYRX.US,D,20121019,000000,2.2799,2.2799,2.1599,2.2799,1750,0
+CYRX.US,D,20121022,000000,2.5199,2.5199,2.2799,2.2799,75,0
+CYRX.US,D,20121023,000000,2.2799,2.8799,2.2799,2.8799,533,0
+CYRX.US,D,20121024,000000,2.8799,3.2399,2.8799,3.1199,975,0
+CYRX.US,D,20121025,000000,2.9999,3.8398,2.9999,3.3599,1025,0
+CYRX.US,D,20121026,000000,3.8398,3.8398,3.3599,3.4799,517,0
+CYRX.US,D,20121031,000000,3.3599,3.4799,3.3599,3.4799,108,0
+CYRX.US,D,20121101,000000,3.3599,3.3599,2.6399,2.9999,267,0
+CYRX.US,D,20121102,000000,2.6399,2.6399,2.6399,2.6399,317,0
+CYRX.US,D,20121105,000000,2.8799,2.8799,2.3999,2.3999,317,0
+CYRX.US,D,20121106,000000,2.5199,2.5199,2.1599,2.5199,158,0
+CYRX.US,D,20121107,000000,2.5199,2.5199,2.2799,2.2799,75,0
+CYRX.US,D,20121108,000000,2.2799,2.2799,2.2799,2.2799,267,0
+CYRX.US,D,20121112,000000,2.0399,2.3999,2.0399,2.3999,158,0
+CYRX.US,D,20121113,000000,2.5199,2.8799,2.5199,2.7599,592,0
+CYRX.US,D,20121114,000000,2.7599,2.7599,2.5199,2.6399,75,0
+CYRX.US,D,20121116,000000,2.8799,2.8799,2.6399,2.7599,375,0
+CYRX.US,D,20121119,000000,2.7599,2.8799,2.7599,2.7599,517,0
+CYRX.US,D,20121120,000000,2.6399,2.6399,2.6399,2.6399,267,0
+CYRX.US,D,20121121,000000,2.6399,2.7599,2.6399,2.6399,292,0
+CYRX.US,D,20121123,000000,2.6399,2.6399,2.1599,2.1599,117,0
+CYRX.US,D,20121126,000000,2.6399,2.6399,2.3999,2.6399,208,0
+CYRX.US,D,20121127,000000,2.3999,2.5199,2.2799,2.5199,1008,0
+CYRX.US,D,20121128,000000,2.3999,2.3999,2.2799,2.2799,742,0
+CYRX.US,D,20121129,000000,2.6399,2.6399,2.2799,2.5199,67,0
+CYRX.US,D,20121203,000000,2.3999,2.3999,2.1599,2.1599,150,0
+CYRX.US,D,20121204,000000,2.2799,2.2799,2.2799,2.2799,208,0
+CYRX.US,D,20121205,000000,2.1599,2.1599,2.1599,2.1599,767,0
+CYRX.US,D,20121206,000000,2.3999,2.3999,2.3999,2.3999,17,0
+CYRX.US,D,20121207,000000,2.3999,2.3999,2.3999,2.3999,17,0
+CYRX.US,D,20121211,000000,2.0399,2.1599,2.0399,2.1599,50,0
+CYRX.US,D,20121212,000000,2.1599,2.1599,1.9199,2.1599,733,0
+CYRX.US,D,20121213,000000,1.9199,1.9199,1.32,1.7999,2317,0
+CYRX.US,D,20121214,000000,1.9199,1.9199,1.7999,1.7999,1075,0
+CYRX.US,D,20121217,000000,1.7999,1.7999,1.7999,1.7999,108,0
+CYRX.US,D,20121218,000000,1.7999,1.9199,1.7999,1.7999,92,0
+CYRX.US,D,20121219,000000,1.7999,2.5199,1.7999,2.5199,4650,0
+CYRX.US,D,20121220,000000,2.5199,2.6399,2.3999,2.6399,892,0
+CYRX.US,D,20121221,000000,2.6399,2.6399,2.2799,2.3999,2750,0
+CYRX.US,D,20121224,000000,2.2799,2.6399,2.2799,2.6399,17,0
+CYRX.US,D,20121226,000000,2.5199,2.5199,2.1599,2.2799,1200,0
+CYRX.US,D,20121227,000000,2.1599,3.8398,2.1599,3.1199,5283,0
+CYRX.US,D,20121228,000000,3.3599,4.0798,3.1199,3.9598,4550,0
+CYRX.US,D,20121231,000000,3.7199,4.6798,3.7199,4.5598,1750,0
+CYRX.US,D,20130102,000000,4.9198,4.9198,3.9598,4.4398,1775,0
+CYRX.US,D,20130103,000000,4.5598,4.5598,3.9598,3.9598,867,0
+CYRX.US,D,20130104,000000,3.9598,4.3198,3.9598,4.1998,150,0
+CYRX.US,D,20130107,000000,4.1998,4.9198,4.1998,4.6798,983,0
+CYRX.US,D,20130108,000000,4.4398,5.8798,3.9598,5.1598,2417,0
+CYRX.US,D,20130109,000000,5.2798,5.3998,4.3198,4.5598,1233,0
+CYRX.US,D,20130110,000000,4.5598,4.9198,4.3198,4.9198,575,0
+CYRX.US,D,20130111,000000,4.9198,5.1598,4.4398,4.6798,567,0
+CYRX.US,D,20130114,000000,5.1598,5.8798,5.0398,5.3998,1458,0
+CYRX.US,D,20130115,000000,5.2798,5.7598,5.1598,5.1598,1033,0
+CYRX.US,D,20130116,000000,5.1598,5.7598,5.1598,5.7598,450,0
+CYRX.US,D,20130117,000000,5.3998,5.6398,5.2798,5.2798,467,0
+CYRX.US,D,20130118,000000,5.2798,5.9998,5.1598,5.9998,1575,0
+CYRX.US,D,20130122,000000,6.1198,7.3197,5.9998,6.2398,1333,0
+CYRX.US,D,20130123,000000,7.3197,7.3197,6.2397,6.3597,758,0
+CYRX.US,D,20130124,000000,6.7197,6.7197,5.7598,5.7598,483,0
+CYRX.US,D,20130125,000000,6.2397,6.9597,5.5198,6.3597,1008,0
+CYRX.US,D,20130128,000000,6.3597,6.4797,5.5198,6.3597,342,0
+CYRX.US,D,20130129,000000,6.3598,6.3598,5.8798,5.8798,225,0
+CYRX.US,D,20130130,000000,5.9998,6.2397,5.8798,6.1198,633,0
+CYRX.US,D,20130131,000000,5.8798,6.2397,5.6398,5.9998,358,0
+CYRX.US,D,20130201,000000,5.5198,6.3598,5.5198,6.2398,683,0
+CYRX.US,D,20130204,000000,5.6398,6.7197,5.5198,6.7197,575,0
+CYRX.US,D,20130205,000000,6.7197,6.7197,6.1198,6.7197,675,0
+CYRX.US,D,20130206,000000,6.5997,6.8397,6.1198,6.8397,1558,0
+CYRX.US,D,20130207,000000,6.7197,6.8397,6.1198,6.5997,850,0
+CYRX.US,D,20130208,000000,6.5997,6.5997,6.1198,6.5997,300,0
+CYRX.US,D,20130211,000000,6.7197,6.7197,6.2397,6.3597,250,0
+CYRX.US,D,20130212,000000,6.4797,6.4797,6.1198,6.1198,908,0
+CYRX.US,D,20130213,000000,6.1198,6.2397,5.7598,5.9998,775,0
+CYRX.US,D,20130214,000000,5.9998,6.2397,5.7598,5.9998,300,0
+CYRX.US,D,20130215,000000,5.9998,5.9998,5.1598,5.5198,792,0
+CYRX.US,D,20130219,000000,5.5198,5.5198,4.7998,5.2798,1167,0
+CYRX.US,D,20130220,000000,5.2798,5.2798,5.0398,5.2798,75,0
+CYRX.US,D,20130221,000000,5.1598,5.6398,4.6798,4.9198,3600,0
+CYRX.US,D,20130222,000000,5.0398,5.0398,4.7998,4.7998,292,0
+CYRX.US,D,20130225,000000,4.9198,4.9198,4.9198,4.9198,142,0
+CYRX.US,D,20130226,000000,5.0398,5.1598,4.7998,4.7998,733,0
+CYRX.US,D,20130227,000000,4.9198,5.0398,4.7998,5.0398,350,0
+CYRX.US,D,20130228,000000,5.1598,5.1598,4.7998,5.1598,350,0
+CYRX.US,D,20130301,000000,4.9198,4.9198,4.6798,4.7998,267,0
+CYRX.US,D,20130304,000000,4.7998,5.1598,4.7998,4.9198,42,0
+CYRX.US,D,20130305,000000,4.9198,5.1598,4.6798,5.1598,308,0
+CYRX.US,D,20130306,000000,5.0398,5.1598,4.7998,5.1598,142,0
+CYRX.US,D,20130307,000000,4.7998,5.1598,4.7998,5.1598,8,0
+CYRX.US,D,20130308,000000,4.9198,5.1598,4.9198,5.1598,33,0
+CYRX.US,D,20130311,000000,5.0398,5.1598,4.6798,5.1598,392,0
+CYRX.US,D,20130312,000000,4.6798,5.1598,4.6798,4.9198,142,0
+CYRX.US,D,20130313,000000,5.1598,5.1598,4.4398,4.7998,158,0
+CYRX.US,D,20130314,000000,4.9198,4.9198,4.9198,4.9198,208,0
+CYRX.US,D,20130315,000000,4.5598,6.4797,4.5598,6.4797,1242,0
+CYRX.US,D,20130318,000000,6.4797,6.5997,5.9998,6.1198,600,0
+CYRX.US,D,20130319,000000,6.1198,6.5997,5.8798,6.4797,325,0
+CYRX.US,D,20130320,000000,6.5997,6.5997,6.3597,6.5997,400,0
+CYRX.US,D,20130321,000000,6.8397,6.8397,6.7197,6.7197,33,0
+CYRX.US,D,20130322,000000,6.7197,6.7197,6.3598,6.4797,200,0
+CYRX.US,D,20130325,000000,6.7197,6.7197,5.8798,6.5997,67,0
+CYRX.US,D,20130326,000000,5.9998,6.7197,5.8798,6.7197,125,0
+CYRX.US,D,20130327,000000,6.7197,6.7197,5.9998,6.5997,117,0
+CYRX.US,D,20130328,000000,6.3598,6.3598,5.7598,6.2398,208,0
+CYRX.US,D,20130401,000000,6.7197,6.7197,6.1198,6.3597,50,0
+CYRX.US,D,20130402,000000,6.1198,6.7197,6.1198,6.7197,100,0
+CYRX.US,D,20130403,000000,6.1198,6.7197,5.7598,6.2398,67,0
+CYRX.US,D,20130404,000000,5.7598,6.2398,5.7598,6.2398,75,0
+CYRX.US,D,20130405,000000,5.7598,6.7197,5.7598,6.2398,133,0
+CYRX.US,D,20130408,000000,5.9998,5.9998,5.5198,5.9998,100,0
+CYRX.US,D,20130409,000000,4.9198,5.9998,4.9198,5.9998,83,0
+CYRX.US,D,20130410,000000,5.9998,5.9998,5.0398,5.9998,17,0
+CYRX.US,D,20130411,000000,5.9998,5.9998,5.3998,5.9998,42,0
+CYRX.US,D,20130412,000000,5.2798,5.9998,5.2798,5.9998,492,0
+CYRX.US,D,20130415,000000,5.9998,5.9998,5.9998,5.9998,58,0
+CYRX.US,D,20130416,000000,5.9998,5.9998,5.9998,5.9998,8,0
+CYRX.US,D,20130417,000000,5.5198,5.9998,5.5198,5.9998,67,0
+CYRX.US,D,20130418,000000,5.5198,5.9998,5.5198,5.9998,42,0
+CYRX.US,D,20130419,000000,5.5198,5.9998,5.5198,5.9998,58,0
+CYRX.US,D,20130422,000000,5.9998,6.2397,5.3998,5.9998,358,0
+CYRX.US,D,20130423,000000,5.6398,5.9998,5.6398,5.6398,58,0
+CYRX.US,D,20130424,000000,5.3998,5.9998,5.3998,5.9998,25,0
+CYRX.US,D,20130425,000000,5.3998,5.7598,5.3998,5.7598,67,0
+CYRX.US,D,20130426,000000,5.3998,5.7598,5.3998,5.7598,8,0
+CYRX.US,D,20130429,000000,5.3998,5.7598,4.9198,5.7598,192,0
+CYRX.US,D,20130430,000000,5.3998,5.7598,5.3998,5.7598,17,0
+CYRX.US,D,20130501,000000,5.3998,5.5198,5.3998,5.3998,17,0
+CYRX.US,D,20130502,000000,4.9198,5.8798,4.9198,5.7598,208,0
+CYRX.US,D,20130503,000000,5.7598,5.9998,4.9198,5.8798,517,0
+CYRX.US,D,20130506,000000,4.9198,5.9998,4.9198,5.9998,42,0
+CYRX.US,D,20130507,000000,5.9998,5.9998,4.6798,5.9998,17,0
+CYRX.US,D,20130508,000000,5.0398,5.9998,4.9198,5.8798,50,0
+CYRX.US,D,20130509,000000,5.7598,5.7598,4.9198,5.7598,17,0
+CYRX.US,D,20130510,000000,5.1598,5.7598,5.1598,5.7598,17,0
+CYRX.US,D,20130513,000000,5.1598,5.7598,4.6798,5.6398,167,0
+CYRX.US,D,20130514,000000,4.9198,5.7598,4.9198,5.7598,117,0
+CYRX.US,D,20130516,000000,5.0398,5.5198,4.6798,5.5198,33,0
+CYRX.US,D,20130517,000000,4.9198,5.6398,4.7998,5.6398,183,0
+CYRX.US,D,20130520,000000,4.9198,5.5198,4.4398,5.5198,108,0
+CYRX.US,D,20130521,000000,4.7998,5.5198,4.7998,5.3998,133,0
+CYRX.US,D,20130523,000000,4.6798,4.6798,3.5999,4.1998,1717,0
+CYRX.US,D,20130524,000000,3.7199,4.4398,3.5999,4.1998,458,0
+CYRX.US,D,20130528,000000,4.1998,4.1998,3.3599,4.0798,333,0
+CYRX.US,D,20130529,000000,4.0798,4.0798,3.2399,3.9598,225,0
+CYRX.US,D,20130530,000000,3.8398,3.8398,2.7599,3.2399,1217,0
+CYRX.US,D,20130531,000000,3.2399,3.7199,3.1199,3.7199,183,0
+CYRX.US,D,20130603,000000,3.5999,3.7199,3.2399,3.7199,275,0
+CYRX.US,D,20130604,000000,3.7199,3.7199,2.8799,3.7199,617,0
+CYRX.US,D,20130605,000000,3.3599,3.7199,2.9999,3.3599,92,0
+CYRX.US,D,20130606,000000,3.2399,3.8398,3.2399,3.8398,433,0
+CYRX.US,D,20130607,000000,3.4799,3.8398,3.1199,3.5999,317,0
+CYRX.US,D,20130610,000000,3.5999,3.8398,2.9999,3.5999,342,0
+CYRX.US,D,20130611,000000,3.5999,3.7199,3.2399,3.3599,117,0
+CYRX.US,D,20130612,000000,2.9999,3.5999,2.9999,3.5999,358,0
+CYRX.US,D,20130613,000000,3.5999,3.5999,3.2399,3.5999,150,0
+CYRX.US,D,20130614,000000,2.9999,3.5999,2.8799,3.1199,200,0
+CYRX.US,D,20130617,000000,3.1199,3.5999,2.8799,2.8799,792,0
+CYRX.US,D,20130618,000000,2.8799,2.8799,2.0399,2.3999,2883,0
+CYRX.US,D,20130619,000000,2.3999,2.6399,2.1599,2.2799,2367,0
+CYRX.US,D,20130620,000000,2.2799,2.5199,1.4399,1.9199,8908,0
+CYRX.US,D,20130621,000000,1.9199,2.2799,1.7999,2.2799,892,0
+CYRX.US,D,20130624,000000,2.2799,2.2799,2.1599,2.2799,992,0
+CYRX.US,D,20130625,000000,2.2799,2.7599,2.2799,2.7599,1075,0
+CYRX.US,D,20130626,000000,2.7599,2.9999,2.7599,2.9999,1142,0
+CYRX.US,D,20130627,000000,2.9999,2.9999,2.7599,2.9999,42,0
+CYRX.US,D,20130628,000000,2.9999,4.0798,2.6399,3.2399,542,0
+CYRX.US,D,20130701,000000,2.9999,3.5999,2.9999,2.9999,1392,0
+CYRX.US,D,20130702,000000,3.2399,3.3599,2.8799,2.8799,367,0
+CYRX.US,D,20130705,000000,2.7599,2.7599,2.7599,2.7599,67,0
+CYRX.US,D,20130708,000000,2.7599,2.8799,2.7599,2.8799,133,0
+CYRX.US,D,20130709,000000,2.7599,2.7599,2.7599,2.7599,17,0
+CYRX.US,D,20130710,000000,2.8799,2.8799,2.7599,2.7599,417,0
+CYRX.US,D,20130711,000000,2.8799,2.8799,2.7599,2.7599,192,0
+CYRX.US,D,20130712,000000,2.9999,2.9999,2.9999,2.9999,358,0
+CYRX.US,D,20130715,000000,2.9999,2.9999,2.9999,2.9999,67,0
+CYRX.US,D,20130716,000000,2.9999,2.9999,2.9999,2.9999,42,0
+CYRX.US,D,20130718,000000,2.9999,3.1199,2.8799,2.8799,892,0
+CYRX.US,D,20130719,000000,3.1199,3.1199,3.1199,3.1199,25,0
+CYRX.US,D,20130722,000000,3.1199,3.5999,2.7599,2.9999,1150,0
+CYRX.US,D,20130723,000000,3.5999,3.5999,3.5999,3.5999,200,0
+CYRX.US,D,20130724,000000,3.5999,3.9598,3.3599,3.9598,25,0
+CYRX.US,D,20130725,000000,3.9598,3.9598,3.4799,3.9598,8,0
+CYRX.US,D,20130726,000000,2.9999,3.7199,2.9999,2.9999,58,0
+CYRX.US,D,20130729,000000,3.7199,3.7199,3.5999,3.5999,142,0
+CYRX.US,D,20130730,000000,3.7199,3.7199,3.3599,3.5999,158,0
+CYRX.US,D,20130801,000000,3.5999,3.5999,3.3599,3.3599,100,0
+CYRX.US,D,20130802,000000,3.4799,3.4799,3.4799,3.4799,33,0
+CYRX.US,D,20130805,000000,3.4799,3.4799,3.3599,3.3599,83,0
+CYRX.US,D,20130806,000000,3.3599,3.3599,3.3599,3.3599,50,0
+CYRX.US,D,20130807,000000,3.3599,3.3599,3.3599,3.3599,67,0
+CYRX.US,D,20130809,000000,3.3599,3.3599,3.3599,3.3599,67,0
+CYRX.US,D,20130812,000000,3.2399,3.2399,3.2399,3.2399,17,0
+CYRX.US,D,20130813,000000,3.3599,3.3599,2.9999,2.9999,17,0
+CYRX.US,D,20130814,000000,2.9999,3.1199,2.8799,2.8799,50,0
+CYRX.US,D,20130815,000000,3.3599,3.3599,2.8799,3.3599,125,0
+CYRX.US,D,20130816,000000,3.1199,3.8398,3.1199,3.5999,283,0
+CYRX.US,D,20130819,000000,3.7199,3.8398,3.5999,3.8398,167,0
+CYRX.US,D,20130820,000000,3.8398,3.9598,3.5999,3.5999,675,0
+CYRX.US,D,20130821,000000,2.7599,3.7199,2.7599,3.5999,92,0
+CYRX.US,D,20130822,000000,3.7199,3.8398,3.7199,3.8398,117,0
+CYRX.US,D,20130823,000000,3.8398,3.9598,3.5999,3.8398,275,0
+CYRX.US,D,20130826,000000,3.9598,4.0798,3.8398,3.9598,317,0
+CYRX.US,D,20130827,000000,3.9598,4.1998,3.8398,4.1998,725,0
+CYRX.US,D,20130828,000000,4.0798,4.4398,3.7199,4.4398,275,0
+CYRX.US,D,20130829,000000,4.4398,4.7998,4.3198,4.7998,558,0
+CYRX.US,D,20130830,000000,5.1598,5.1598,4.7998,5.0398,492,0
+CYRX.US,D,20130903,000000,5.1598,5.1598,4.5598,4.5598,392,0
+CYRX.US,D,20130904,000000,4.4398,4.7998,4.4398,4.4398,150,0
+CYRX.US,D,20130905,000000,4.7998,5.1598,4.1998,4.1998,467,0
+CYRX.US,D,20130906,000000,4.3198,4.5598,4.3198,4.5598,117,0
+CYRX.US,D,20130909,000000,4.6798,5.0398,4.3198,5.0398,167,0
+CYRX.US,D,20130910,000000,4.9198,4.9198,4.1998,4.9198,183,0
+CYRX.US,D,20130911,000000,4.9198,4.9198,4.7998,4.7998,92,0
+CYRX.US,D,20130912,000000,4.9198,5.0398,4.7998,4.7998,217,0
+CYRX.US,D,20130916,000000,5.0398,5.8798,4.7998,5.8798,975,0
+CYRX.US,D,20130917,000000,5.8798,6.5997,5.8798,6.2398,550,0
+CYRX.US,D,20130918,000000,5.8798,5.9998,5.7598,5.7598,458,0
+CYRX.US,D,20130919,000000,5.7598,6.1198,5.5198,6.1198,8,0
+CYRX.US,D,20130920,000000,6.1198,6.1198,5.7598,5.9998,325,0
+CYRX.US,D,20130923,000000,5.7598,5.9998,5.6398,5.6398,575,0
+CYRX.US,D,20130924,000000,5.9998,6.3597,5.7598,5.9998,850,0
+CYRX.US,D,20130925,000000,6.4797,6.4797,5.9998,5.9998,342,0
+CYRX.US,D,20130926,000000,5.8798,6.4797,5.5198,5.8798,500,0
+CYRX.US,D,20130927,000000,6.1198,6.8397,5.5198,5.5198,233,0
+CYRX.US,D,20130930,000000,5.9998,5.9998,5.9998,5.9998,25,0
+CYRX.US,D,20131001,000000,5.7598,5.7598,5.7598,5.7598,150,0
+CYRX.US,D,20131002,000000,5.7598,5.9998,5.7598,5.9998,208,0
+CYRX.US,D,20131003,000000,5.8798,5.9998,5.8798,5.9998,17,0
+CYRX.US,D,20131004,000000,5.8798,5.8798,4.9198,5.8798,1333,0
+CYRX.US,D,20131007,000000,5.5198,5.5198,5.0398,5.3998,467,0
+CYRX.US,D,20131008,000000,5.1598,5.2798,5.1598,5.2798,42,0
+CYRX.US,D,20131009,000000,5.2798,5.2798,5.2798,5.2798,150,0
+CYRX.US,D,20131010,000000,4.9198,5.2798,4.9198,5.1598,75,0
+CYRX.US,D,20131011,000000,4.7998,5.5198,4.5598,5.5198,142,0
+CYRX.US,D,20131014,000000,5.1598,5.3998,5.1598,5.3998,208,0
+CYRX.US,D,20131015,000000,5.2798,5.2798,5.2798,5.2798,33,0
+CYRX.US,D,20131016,000000,5.2798,5.8798,5.2798,5.8798,275,0
+CYRX.US,D,20131017,000000,5.6398,5.7598,5.6398,5.7598,92,0
+CYRX.US,D,20131018,000000,5.7598,5.7598,5.6398,5.6398,133,0
+CYRX.US,D,20131021,000000,5.6398,5.7598,5.0398,5.1598,483,0
+CYRX.US,D,20131022,000000,5.0398,5.2798,5.0398,5.2798,33,0
+CYRX.US,D,20131024,000000,5.0398,5.0398,5.0398,5.0398,42,0
+CYRX.US,D,20131025,000000,5.1598,5.1598,5.0398,5.0398,42,0
+CYRX.US,D,20131029,000000,5.2798,5.2798,5.0398,5.0398,142,0
+CYRX.US,D,20131031,000000,5.0398,5.0398,5.0398,5.0398,17,0
+CYRX.US,D,20131101,000000,5.2798,5.6398,4.7998,5.3998,283,0
+CYRX.US,D,20131104,000000,5.3998,5.3998,5.1598,5.1598,25,0
+CYRX.US,D,20131105,000000,5.3998,5.9998,5.0398,5.9998,208,0
+CYRX.US,D,20131106,000000,5.3998,5.7598,5.0398,5.7598,67,0
+CYRX.US,D,20131108,000000,5.0398,5.7598,5.0398,5.7598,8,0
+CYRX.US,D,20131111,000000,5.7598,5.7598,5.6398,5.6398,100,0
+CYRX.US,D,20131112,000000,5.6398,5.8798,5.1598,5.1598,458,0
+CYRX.US,D,20131113,000000,5.2798,5.8798,5.2798,5.8798,100,0
+CYRX.US,D,20131114,000000,5.2798,5.2798,5.2798,5.2798,92,0
+CYRX.US,D,20131115,000000,5.1598,5.1598,5.1598,5.1598,142,0
+CYRX.US,D,20131118,000000,5.3998,6.2397,5.1598,5.5198,3100,0
+CYRX.US,D,20131119,000000,5.5198,6.8397,5.5198,6.5997,2075,0
+CYRX.US,D,20131120,000000,6.9597,6.9597,6.1198,6.5997,350,0
+CYRX.US,D,20131121,000000,6.4797,6.5997,6.1198,6.1198,183,0
+CYRX.US,D,20131122,000000,6.1198,6.3597,5.9998,6.3597,100,0
+CYRX.US,D,20131125,000000,6.2397,6.5997,5.5198,5.9998,308,0
+CYRX.US,D,20131126,000000,5.9998,5.9998,5.1598,5.9998,208,0
+CYRX.US,D,20131127,000000,5.3998,6.3598,4.7998,5.8798,850,0
+CYRX.US,D,20131129,000000,5.6398,5.7598,5.6398,5.7598,42,0
+CYRX.US,D,20131202,000000,5.3998,5.6398,4.7998,4.7998,567,0
+CYRX.US,D,20131203,000000,5.1598,5.1598,4.4398,4.6798,325,0
+CYRX.US,D,20131204,000000,4.4398,4.7998,4.3198,4.7998,492,0
+CYRX.US,D,20131205,000000,4.7998,4.7998,4.4398,4.7998,242,0
+CYRX.US,D,20131206,000000,4.7998,4.9198,4.6798,4.6798,433,0
+CYRX.US,D,20131209,000000,4.6798,4.6798,4.4398,4.6798,350,0
+CYRX.US,D,20131210,000000,4.6798,4.6798,4.4398,4.4398,300,0
+CYRX.US,D,20131211,000000,4.4398,4.4398,4.4398,4.4398,158,0
+CYRX.US,D,20131212,000000,4.4398,4.4398,4.1998,4.1998,292,0
+CYRX.US,D,20131213,000000,4.3198,4.7998,3.7199,4.7998,292,0
+CYRX.US,D,20131216,000000,4.3198,4.7998,4.1998,4.7998,200,0
+CYRX.US,D,20131217,000000,4.7998,4.7998,3.9598,4.7998,333,0
+CYRX.US,D,20131218,000000,4.7998,4.7998,3.8398,4.3198,1317,0
+CYRX.US,D,20131219,000000,4.0798,4.4398,3.7199,4.4398,1967,0
+CYRX.US,D,20131220,000000,4.0798,4.1998,3.7199,3.7199,1350,0
+CYRX.US,D,20131223,000000,3.7199,4.0798,3.5999,3.5999,333,0
+CYRX.US,D,20131224,000000,3.7199,4.0798,3.7199,4.0798,150,0
+CYRX.US,D,20131226,000000,4.0798,4.7998,3.5999,3.8398,233,0
+CYRX.US,D,20131227,000000,3.8398,4.3198,3.8398,4.3198,42,0
+CYRX.US,D,20131230,000000,4.3198,4.3198,4.3198,4.3198,17,0
+CYRX.US,D,20131231,000000,3.8398,4.0798,3.8398,3.8398,150,0
+CYRX.US,D,20140102,000000,4.6798,4.6798,3.9598,4.6798,133,0
+CYRX.US,D,20140103,000000,4.5598,4.5598,4.0798,4.0798,250,0
+CYRX.US,D,20140106,000000,4.5598,4.7998,4.0798,4.7998,242,0
+CYRX.US,D,20140107,000000,4.5598,4.5598,4.5598,4.5598,17,0
+CYRX.US,D,20140108,000000,4.7998,4.7998,4.7998,4.7998,17,0
+CYRX.US,D,20140109,000000,4.3198,5.0398,3.9598,4.7998,142,0
+CYRX.US,D,20140110,000000,4.7998,4.9198,4.1998,4.9198,558,0
+CYRX.US,D,20140113,000000,5.1598,5.1598,4.7998,4.7998,300,0
+CYRX.US,D,20140114,000000,4.9198,5.0398,4.7998,4.7998,442,0
+CYRX.US,D,20140115,000000,4.7998,5.1598,4.7998,5.1598,58,0
+CYRX.US,D,20140116,000000,4.7998,5.0398,4.7998,4.7998,200,0
+CYRX.US,D,20140117,000000,4.7998,4.7998,4.7998,4.7998,50,0
+CYRX.US,D,20140121,000000,4.9198,4.9198,4.7998,4.7998,33,0
+CYRX.US,D,20140123,000000,4.7998,5.5198,4.7998,5.5198,1442,0
+CYRX.US,D,20140124,000000,5.6398,5.6398,5.0398,5.5198,292,0
+CYRX.US,D,20140127,000000,5.0398,5.2798,4.6798,5.0398,142,0
+CYRX.US,D,20140128,000000,5.2798,5.2798,4.7998,4.9198,742,0
+CYRX.US,D,20140129,000000,4.9198,4.9198,4.7998,4.7998,525,0
+CYRX.US,D,20140130,000000,4.7998,4.7998,4.7998,4.7998,150,0
+CYRX.US,D,20140131,000000,4.7998,5.0398,4.6798,4.6798,425,0
+CYRX.US,D,20140203,000000,5.0398,5.0398,4.7998,4.7998,1250,0
+CYRX.US,D,20140204,000000,4.7998,5.0398,4.7998,4.9198,233,0
+CYRX.US,D,20140205,000000,5.0398,5.1598,4.7998,4.9198,1017,0
+CYRX.US,D,20140206,000000,5.2798,5.2798,5.0398,5.0398,508,0
+CYRX.US,D,20140207,000000,5.2798,5.2798,5.0398,5.0398,1617,0
+CYRX.US,D,20140210,000000,4.9198,5.2798,4.9198,5.1598,2075,0
+CYRX.US,D,20140211,000000,5.6398,7.0797,5.0398,6.8397,742,0
+CYRX.US,D,20140212,000000,6.8397,6.8397,5.5198,6.4797,458,0
+CYRX.US,D,20140213,000000,6.3598,6.4797,5.7598,6.2398,317,0
+CYRX.US,D,20140214,000000,6.2397,6.2397,6.1198,6.1198,375,0
+CYRX.US,D,20140218,000000,6.3597,6.3597,5.3998,5.5198,1117,0
+CYRX.US,D,20140219,000000,5.5198,5.5198,5.1598,5.1598,242,0
+CYRX.US,D,20140220,000000,5.5198,6.2397,5.1598,5.3998,375,0
+CYRX.US,D,20140221,000000,5.9998,5.9998,5.6398,5.9998,267,0
+CYRX.US,D,20140224,000000,6.1198,6.1198,5.5198,5.9998,267,0
+CYRX.US,D,20140225,000000,5.5198,6.2397,5.5198,5.9998,325,0
+CYRX.US,D,20140226,000000,6.2398,6.2398,5.8798,5.8798,500,0
+CYRX.US,D,20140227,000000,5.8798,5.9998,5.8798,5.8798,42,0
+CYRX.US,D,20140228,000000,5.9998,6.1198,5.9998,6.1198,225,0
+CYRX.US,D,20140303,000000,6.3597,6.3597,6.2397,6.3597,67,0
+CYRX.US,D,20140304,000000,6.3597,6.5997,6.1198,6.5997,258,0
+CYRX.US,D,20140305,000000,6.5997,7.0797,6.4797,6.7197,392,0
+CYRX.US,D,20140306,000000,6.8397,6.8397,6.7197,6.7197,75,0
+CYRX.US,D,20140307,000000,6.3598,6.4797,5.9998,6.4797,300,0
+CYRX.US,D,20140310,000000,6.4797,6.4797,6.3597,6.3597,92,0
+CYRX.US,D,20140311,000000,5.1598,5.9998,4.7998,5.9998,783,0
+CYRX.US,D,20140312,000000,5.7598,6.2398,5.6398,6.2398,133,0
+CYRX.US,D,20140313,000000,6.1198,6.2397,5.6398,6.1198,292,0
+CYRX.US,D,20140314,000000,6.2397,6.2397,5.9998,5.9998,158,0
+CYRX.US,D,20140317,000000,6.2398,6.2398,5.6398,6.2398,67,0
+CYRX.US,D,20140318,000000,6.2397,6.2397,5.9998,5.9998,75,0
+CYRX.US,D,20140319,000000,5.9998,5.9998,5.9998,5.9998,75,0
+CYRX.US,D,20140320,000000,5.8798,5.8798,5.5198,5.5198,342,0
+CYRX.US,D,20140321,000000,5.5198,5.6398,5.5198,5.5198,250,0
+CYRX.US,D,20140324,000000,5.6398,5.6398,5.5198,5.6398,267,0
+CYRX.US,D,20140325,000000,5.6398,5.6398,5.5198,5.5198,383,0
+CYRX.US,D,20140326,000000,5.6398,5.7598,5.5198,5.5198,133,0
+CYRX.US,D,20140327,000000,5.7598,6.1198,5.5198,6.1198,408,0
+CYRX.US,D,20140328,000000,5.6398,6.2398,5.6398,6.2398,208,0
+CYRX.US,D,20140331,000000,5.6398,6.2398,5.6398,6.2398,383,0
+CYRX.US,D,20140401,000000,6.2397,6.4797,6.2397,6.3597,550,0
+CYRX.US,D,20140402,000000,6.1198,6.1198,5.7598,6.1198,358,0
+CYRX.US,D,20140403,000000,6.1198,6.1198,6.1198,6.1198,8,0
+CYRX.US,D,20140404,000000,5.9998,5.9998,5.6398,5.6398,792,0
+CYRX.US,D,20140407,000000,5.6398,5.6398,5.5198,5.5198,717,0
+CYRX.US,D,20140408,000000,5.5198,5.6398,5.5198,5.6398,92,0
+CYRX.US,D,20140409,000000,4.7998,5.3998,4.7998,5.3998,167,0
+CYRX.US,D,20140410,000000,4.7998,5.6398,4.7998,5.6398,167,0
+CYRX.US,D,20140411,000000,5.2798,5.2798,5.1598,5.1598,58,0
+CYRX.US,D,20140414,000000,5.1598,5.5198,4.9198,5.5198,142,0
+CYRX.US,D,20140415,000000,5.5198,5.9998,5.0398,5.3998,450,0
+CYRX.US,D,20140416,000000,5.0398,5.3998,5.0398,5.0398,108,0
+CYRX.US,D,20140417,000000,5.1598,5.1598,4.6798,4.6798,767,0
+CYRX.US,D,20140421,000000,4.6798,4.9198,4.5598,4.5598,458,0
+CYRX.US,D,20140422,000000,4.6798,4.6798,4.3198,4.3198,658,0
+CYRX.US,D,20140423,000000,4.6798,4.6798,3.7199,4.5598,367,0
+CYRX.US,D,20140424,000000,4.1998,4.5598,4.1998,4.5598,25,0
+CYRX.US,D,20140425,000000,4.1998,4.3198,4.1998,4.1998,75,0
+CYRX.US,D,20140428,000000,4.4398,4.4398,4.4398,4.4398,167,0
+CYRX.US,D,20140429,000000,4.4398,4.5598,4.4398,4.5598,158,0
+CYRX.US,D,20140430,000000,4.5598,5.0398,4.5598,5.0398,242,0
+CYRX.US,D,20140501,000000,5.1598,5.6398,5.1598,5.6398,150,0
+CYRX.US,D,20140502,000000,5.6398,5.6398,5.6398,5.6398,8,0
+CYRX.US,D,20140505,000000,4.7998,5.6398,4.7998,5.6398,50,0
+CYRX.US,D,20140507,000000,5.5198,5.5198,5.5198,5.5198,17,0
+CYRX.US,D,20140508,000000,5.5198,5.5198,5.5198,5.5198,125,0
+CYRX.US,D,20140509,000000,5.6398,5.6398,5.5198,5.6398,192,0
+CYRX.US,D,20140512,000000,5.6398,5.9998,5.5198,5.6398,108,0
+CYRX.US,D,20140513,000000,5.9998,5.9998,5.9998,5.9998,100,0
+CYRX.US,D,20140514,000000,5.9998,5.9998,5.6398,5.9998,75,0
+CYRX.US,D,20140515,000000,5.6398,5.6398,5.5198,5.5198,67,0
+CYRX.US,D,20140516,000000,5.6398,5.9998,5.6398,5.6398,175,0
+CYRX.US,D,20140519,000000,5.7598,5.7598,5.3998,5.6398,133,0
+CYRX.US,D,20140520,000000,5.9998,5.9998,5.7598,5.9998,108,0
+CYRX.US,D,20140522,000000,5.9998,5.9998,5.3998,5.3998,308,0
+CYRX.US,D,20140523,000000,5.0398,5.0398,5.0398,5.0398,33,0
+CYRX.US,D,20140528,000000,5.1598,5.1598,5.1598,5.1598,17,0
+CYRX.US,D,20140529,000000,5.3998,5.6398,5.3998,5.6398,75,0
+CYRX.US,D,20140530,000000,5.6398,5.6398,5.1598,5.5198,158,0
+CYRX.US,D,20140602,000000,5.5198,5.5198,5.1598,5.1598,142,0
+CYRX.US,D,20140603,000000,5.5198,5.5198,5.0398,5.0398,100,0
+CYRX.US,D,20140604,000000,5.0398,5.1598,5.0398,5.1598,125,0
+CYRX.US,D,20140605,000000,5.5198,5.5198,5.5198,5.5198,108,0
+CYRX.US,D,20140606,000000,5.0398,5.6398,5.0398,5.2798,358,0
+CYRX.US,D,20140609,000000,5.2798,5.2798,5.1598,5.1598,192,0
+CYRX.US,D,20140610,000000,5.2798,5.8798,5.2798,5.7598,467,0
+CYRX.US,D,20140611,000000,5.1598,5.7598,5.1598,5.2798,67,0
+CYRX.US,D,20140612,000000,5.3998,5.3998,5.3998,5.3998,83,0
+CYRX.US,D,20140613,000000,5.7598,5.7598,5.7598,5.7598,50,0
+CYRX.US,D,20140616,000000,5.7598,5.7598,5.3998,5.3998,242,0
+CYRX.US,D,20140618,000000,5.1598,5.7598,5.1598,5.2798,233,0
+CYRX.US,D,20140619,000000,5.8798,5.8798,5.5198,5.5198,92,0
+CYRX.US,D,20140620,000000,5.7598,5.8798,5.7598,5.8798,25,0
+CYRX.US,D,20140623,000000,5.8798,5.8798,5.5198,5.8798,125,0
+CYRX.US,D,20140624,000000,5.8798,5.8798,5.8798,5.8798,75,0
+CYRX.US,D,20140625,000000,5.2798,5.5198,5.2798,5.2798,92,0
+CYRX.US,D,20140627,000000,5.8798,5.8798,5.8798,5.8798,8,0
+CYRX.US,D,20140702,000000,5.6398,5.7598,5.5198,5.5198,100,0
+CYRX.US,D,20140703,000000,5.7598,5.7598,5.5198,5.5198,233,0
+CYRX.US,D,20140707,000000,5.5198,5.5198,5.5198,5.5198,8,0
+CYRX.US,D,20140708,000000,5.7598,5.7598,5.7598,5.7598,33,0
+CYRX.US,D,20140709,000000,5.7598,5.7598,5.3998,5.3998,125,0
+CYRX.US,D,20140710,000000,5.3998,5.5198,5.2798,5.2798,142,0
+CYRX.US,D,20140715,000000,5.2798,5.5198,5.2798,5.3998,83,0
+CYRX.US,D,20140716,000000,5.2798,5.3998,5.2798,5.3998,175,0
+CYRX.US,D,20140717,000000,5.2798,5.5198,5.2798,5.5198,25,0
+CYRX.US,D,20140718,000000,5.5198,5.5198,5.3998,5.5198,83,0
+CYRX.US,D,20140721,000000,5.2798,5.2798,5.2798,5.2798,158,0
+CYRX.US,D,20140722,000000,5.2798,5.7598,5.2798,5.5198,100,0
+CYRX.US,D,20140723,000000,5.2798,5.6398,5.2798,5.6398,125,0
+CYRX.US,D,20140724,000000,5.6398,5.6398,5.3998,5.3998,183,0
+CYRX.US,D,20140725,000000,5.3998,5.3998,5.3998,5.3998,17,0
+CYRX.US,D,20140728,000000,5.3998,5.5198,5.3998,5.5198,125,0
+CYRX.US,D,20140729,000000,5.5198,5.6398,5.5198,5.6398,125,0
+CYRX.US,D,20140730,000000,5.5198,5.6398,5.5198,5.6398,200,0
+CYRX.US,D,20140731,000000,5.7598,5.7598,5.5198,5.5198,75,0
+CYRX.US,D,20140801,000000,5.5198,5.5198,5.5198,5.5198,25,0
+CYRX.US,D,20140804,000000,5.7598,5.8798,5.5198,5.5198,392,0
+CYRX.US,D,20140805,000000,5.7598,5.7598,5.7598,5.7598,17,0
+CYRX.US,D,20140806,000000,5.5198,5.5198,5.2798,5.2798,250,0
+CYRX.US,D,20140807,000000,5.2798,5.3998,5.1598,5.3998,250,0
+CYRX.US,D,20140808,000000,5.3998,5.3998,5.3998,5.3998,17,0
+CYRX.US,D,20140811,000000,5.1598,5.3998,5.1598,5.3998,8,0
+CYRX.US,D,20140812,000000,5.3998,5.6398,5.3998,5.5198,142,0
+CYRX.US,D,20140813,000000,5.5198,5.6398,5.1598,5.1598,375,0
+CYRX.US,D,20140814,000000,5.6398,5.6398,5.6398,5.6398,25,0
+CYRX.US,D,20140815,000000,5.7598,5.7598,5.3998,5.3998,8,0
+CYRX.US,D,20140818,000000,5.3998,5.6398,5.3998,5.6398,33,0
+CYRX.US,D,20140819,000000,5.3998,5.5198,5.2798,5.5198,317,0
+CYRX.US,D,20140820,000000,5.3998,5.5198,5.3998,5.5198,42,0
+CYRX.US,D,20140821,000000,5.5198,5.5198,5.3998,5.3998,58,0
+CYRX.US,D,20140822,000000,5.5198,5.7598,5.5198,5.7598,125,0
+CYRX.US,D,20140825,000000,5.7598,5.8798,5.7598,5.8798,108,0
+CYRX.US,D,20140826,000000,5.8798,5.8798,5.3998,5.3998,492,0
+CYRX.US,D,20140828,000000,5.3998,5.8798,5.3998,5.3998,125,0
+CYRX.US,D,20140829,000000,5.3998,5.3998,5.0398,5.0398,417,0
+CYRX.US,D,20140902,000000,5.1598,5.2798,4.5598,5.2798,500,0
+CYRX.US,D,20140903,000000,4.6798,5.6398,4.6798,5.0398,417,0
+CYRX.US,D,20140904,000000,5.0398,5.0398,5.0398,5.0398,17,0
+CYRX.US,D,20140905,000000,5.3998,5.3998,5.0398,5.0398,42,0
+CYRX.US,D,20140908,000000,5.3998,5.3998,5.3998,5.3998,58,0
+CYRX.US,D,20140910,000000,5.0398,5.0398,5.0398,5.0398,92,0
+CYRX.US,D,20140911,000000,5.0398,5.5198,5.0398,5.5198,17,0
+CYRX.US,D,20140915,000000,5.5198,5.5198,5.0398,5.0398,25,0
+CYRX.US,D,20140916,000000,5.0398,5.0398,5.0398,5.0398,50,0
+CYRX.US,D,20140917,000000,5.0398,5.1598,5.0398,5.0398,292,0
+CYRX.US,D,20140918,000000,5.3998,5.3998,5.3998,5.3998,8,0
+CYRX.US,D,20140919,000000,5.0398,5.1598,4.6798,5.1598,233,0
+CYRX.US,D,20140922,000000,5.3998,5.3998,5.1598,5.3998,525,0
+CYRX.US,D,20140924,000000,5.3998,5.3998,5.3998,5.3998,33,0
+CYRX.US,D,20140925,000000,5.3998,5.3998,5.3998,5.3998,175,0
+CYRX.US,D,20140926,000000,4.5598,4.9198,4.5598,4.9198,42,0
+CYRX.US,D,20140929,000000,4.9198,4.9198,4.6798,4.9198,1042,0
+CYRX.US,D,20140930,000000,4.7998,4.7998,4.7998,4.7998,42,0
+CYRX.US,D,20141001,000000,4.5598,4.6798,4.5598,4.5598,108,0
+CYRX.US,D,20141002,000000,4.6798,4.6798,4.5598,4.5598,325,0
+CYRX.US,D,20141003,000000,4.5598,4.9198,4.5598,4.9198,42,0
+CYRX.US,D,20141006,000000,4.6798,4.6798,4.3198,4.4398,175,0
+CYRX.US,D,20141007,000000,4.5598,4.7998,4.5598,4.7998,142,0
+CYRX.US,D,20141008,000000,4.3198,4.6798,4.3198,4.3198,67,0
+CYRX.US,D,20141009,000000,4.4398,4.7998,4.3198,4.7998,100,0
+CYRX.US,D,20141010,000000,4.5598,5.0398,4.5598,5.0398,100,0
+CYRX.US,D,20141013,000000,4.3198,4.7998,4.3198,4.7998,108,0
+CYRX.US,D,20141014,000000,4.7998,5.0398,4.3198,4.5598,483,0
+CYRX.US,D,20141015,000000,4.5598,4.5598,4.5598,4.5598,350,0
+CYRX.US,D,20141016,000000,4.4398,4.5598,4.4398,4.5598,75,0
+CYRX.US,D,20141017,000000,4.5598,4.5598,4.5598,4.5598,25,0
+CYRX.US,D,20141020,000000,4.5598,4.5598,4.4398,4.4398,750,0
+CYRX.US,D,20141021,000000,4.5598,4.5598,4.5598,4.5598,350,0
+CYRX.US,D,20141022,000000,4.5598,5.1598,4.5598,5.1598,217,0
+CYRX.US,D,20141023,000000,4.9198,4.9198,4.9198,4.9198,33,0
+CYRX.US,D,20141027,000000,4.9198,5.3998,4.9198,5.3998,108,0
+CYRX.US,D,20141028,000000,4.9198,4.9198,4.9198,4.9198,67,0
+CYRX.US,D,20141030,000000,5.0398,5.2798,5.0398,5.2798,42,0
+CYRX.US,D,20141031,000000,4.9198,5.1598,4.9198,5.1598,217,0
+CYRX.US,D,20141103,000000,5.0398,5.3998,4.9198,5.3998,717,0
+CYRX.US,D,20141104,000000,5.5198,5.8798,5.5198,5.5198,250,0
+CYRX.US,D,20141105,000000,5.5198,5.8798,4.9198,5.0398,692,0
+CYRX.US,D,20141106,000000,4.9198,4.9198,4.4398,4.7998,300,0
+CYRX.US,D,20141107,000000,5.0398,5.0398,4.7998,4.7998,108,0
+CYRX.US,D,20141110,000000,4.7998,5.0398,4.7998,5.0398,183,0
+CYRX.US,D,20141111,000000,5.8798,5.8798,5.3998,5.3998,33,0
+CYRX.US,D,20141112,000000,5.1598,5.1598,4.6798,4.6798,475,0
+CYRX.US,D,20141113,000000,5.0398,5.0398,4.6798,4.6798,392,0
+CYRX.US,D,20141114,000000,5.0398,5.7598,4.6798,5.7598,308,0
+CYRX.US,D,20141117,000000,5.7598,5.7598,4.4398,4.4398,100,0
+CYRX.US,D,20141118,000000,5.0398,5.6398,4.6798,5.6398,200,0
+CYRX.US,D,20141119,000000,4.6798,5.6398,4.6798,5.3998,350,0
+CYRX.US,D,20141120,000000,5.5198,5.5198,4.6798,4.7998,275,0
+CYRX.US,D,20141121,000000,4.7998,5.6398,4.7998,5.6398,25,0
+CYRX.US,D,20141124,000000,5.6398,5.6398,4.7998,5.6398,158,0
+CYRX.US,D,20141125,000000,5.1598,5.6398,5.1598,5.6398,275,0
+CYRX.US,D,20141126,000000,5.3998,5.6398,5.1598,5.1598,308,0
+CYRX.US,D,20141128,000000,4.7998,5.2798,4.7998,5.2798,8,0
+CYRX.US,D,20141201,000000,5.8798,5.8798,4.7998,5.1598,233,0
+CYRX.US,D,20141202,000000,5.3998,5.3998,5.3998,5.3998,25,0
+CYRX.US,D,20141203,000000,5.6398,5.6398,5.1598,5.1598,117,0
+CYRX.US,D,20141204,000000,5.6398,5.6398,5.6398,5.6398,17,0
+CYRX.US,D,20141205,000000,5.7598,5.7598,5.3998,5.5198,367,0
+CYRX.US,D,20141208,000000,5.5198,5.7598,5.5198,5.5198,142,0
+CYRX.US,D,20141209,000000,5.5198,5.6398,5.5198,5.6398,192,0
+CYRX.US,D,20141210,000000,5.6398,5.6398,5.6398,5.6398,8,0
+CYRX.US,D,20141211,000000,5.5198,5.5198,5.5198,5.5198,25,0
+CYRX.US,D,20141212,000000,5.5198,5.5198,5.5198,5.5198,75,0
+CYRX.US,D,20141215,000000,5.7598,5.7598,5.5198,5.5198,108,0
+CYRX.US,D,20141216,000000,5.3998,5.3998,4.7998,4.9198,375,0
+CYRX.US,D,20141217,000000,4.9198,5.0398,4.6798,4.7998,200,0
+CYRX.US,D,20141218,000000,4.7998,4.9198,4.4398,4.7998,667,0
+CYRX.US,D,20141219,000000,4.9198,4.9198,4.5598,4.6798,358,0
+CYRX.US,D,20141222,000000,4.9198,5.0398,4.6798,4.6798,125,0
+CYRX.US,D,20141223,000000,4.6798,5.1598,4.5598,5.1598,233,0
+CYRX.US,D,20141226,000000,4.5598,4.7998,4.5598,4.7998,17,0
+CYRX.US,D,20141229,000000,4.6798,4.6798,4.5598,4.6798,358,0
+CYRX.US,D,20141230,000000,4.5598,5.3998,4.5598,5.3998,108,0
+CYRX.US,D,20141231,000000,4.6798,5.2798,4.6798,5.2798,192,0
+CYRX.US,D,20150102,000000,5.3998,5.3998,5.3998,5.3998,8,0
+CYRX.US,D,20150105,000000,5.2798,5.3998,4.9198,4.9198,175,0
+CYRX.US,D,20150106,000000,4.9198,4.9198,4.6798,4.7998,150,0
+CYRX.US,D,20150107,000000,4.7998,4.7998,4.6798,4.6798,250,0
+CYRX.US,D,20150109,000000,4.7998,4.7998,4.7998,4.7998,58,0
+CYRX.US,D,20150112,000000,4.5598,4.5598,4.5598,4.5598,108,0
+CYRX.US,D,20150113,000000,4.7998,4.7998,4.7998,4.7998,33,0
+CYRX.US,D,20150114,000000,4.7998,4.7998,4.7998,4.7998,42,0
+CYRX.US,D,20150115,000000,4.5598,4.5598,4.5598,4.5598,300,0
+CYRX.US,D,20150116,000000,4.7998,4.7998,4.5598,4.7998,242,0
+CYRX.US,D,20150120,000000,4.7998,4.9198,4.5598,4.7998,200,0
+CYRX.US,D,20150121,000000,4.7998,4.7998,4.7998,4.7998,83,0
+CYRX.US,D,20150122,000000,4.7998,4.7998,4.7998,4.7998,142,0
+CYRX.US,D,20150123,000000,4.7998,5.1598,4.7998,5.1598,167,0
+CYRX.US,D,20150126,000000,4.7998,5.1598,4.7998,5.1598,92,0
+CYRX.US,D,20150127,000000,5.1598,5.1598,4.7998,4.7998,100,0
+CYRX.US,D,20150129,000000,5.0398,5.2798,5.0398,5.2798,75,0
+CYRX.US,D,20150130,000000,5.1598,5.3998,5.1598,5.3998,142,0
+CYRX.US,D,20150202,000000,5.3998,5.3998,5.2798,5.2798,92,0
+CYRX.US,D,20150203,000000,5.3998,5.5198,4.7998,5.3998,450,0
+CYRX.US,D,20150204,000000,5.3998,5.6398,5.3998,5.6398,125,0
+CYRX.US,D,20150205,000000,5.6398,6.4797,5.6398,5.9998,2392,0
+CYRX.US,D,20150206,000000,5.9998,6.3597,5.3998,5.9998,1683,0
+CYRX.US,D,20150209,000000,5.6398,7.5597,5.3998,6.5997,967,0
+CYRX.US,D,20150210,000000,6.5997,6.7197,6.3598,6.4797,283,0
+CYRX.US,D,20150211,000000,6.3597,7.1997,6.2397,6.3597,375,0
+CYRX.US,D,20150212,000000,6.5997,6.5997,6.1198,6.1198,367,0
+CYRX.US,D,20150213,000000,6.1198,6.1198,5.9998,5.9998,350,0
+CYRX.US,D,20150217,000000,6.3597,6.3597,5.9998,5.9998,58,0
+CYRX.US,D,20150218,000000,6.3597,6.3597,6.1198,6.3597,217,0
+CYRX.US,D,20150219,000000,6.1198,6.2398,6.1198,6.2398,142,0
+CYRX.US,D,20150220,000000,6.2398,6.3598,6.1198,6.2398,133,0
+CYRX.US,D,20150223,000000,6.1198,6.2397,5.9998,5.9998,167,0
+CYRX.US,D,20150224,000000,6.4797,6.4797,6.4797,6.4797,175,0
+CYRX.US,D,20150225,000000,6.4797,6.8397,6.4797,6.4797,275,0
+CYRX.US,D,20150226,000000,6.7197,6.7197,6.1198,6.2398,217,0
+CYRX.US,D,20150227,000000,6.2397,6.2397,6.1198,6.1198,133,0
+CYRX.US,D,20150302,000000,6.1198,6.1198,6.1198,6.1198,75,0
+CYRX.US,D,20150303,000000,6.1198,6.4797,6.1198,6.4797,50,0
+CYRX.US,D,20150304,000000,6.4797,6.4797,6.2398,6.2398,125,0
+CYRX.US,D,20150305,000000,6.3598,6.8397,6.3598,6.4797,525,0
+CYRX.US,D,20150306,000000,6.4797,6.5997,6.4797,6.4797,92,0
+CYRX.US,D,20150309,000000,6.4797,6.4797,6.4797,6.4797,17,0
+CYRX.US,D,20150310,000000,6.4797,6.7197,6.3597,6.7197,42,0
+CYRX.US,D,20150311,000000,6.5997,6.7197,6.1198,6.7197,1817,0
+CYRX.US,D,20150312,000000,6.4797,6.5997,6.4797,6.5997,50,0
+CYRX.US,D,20150313,000000,6.1198,6.1198,6.1198,6.1198,108,0
+CYRX.US,D,20150316,000000,6.3597,6.7197,6.3597,6.7197,100,0
+CYRX.US,D,20150317,000000,6.7197,6.8397,6.4797,6.7197,250,0
+CYRX.US,D,20150318,000000,6.5997,6.7197,6.5997,6.5997,117,0
+CYRX.US,D,20150319,000000,6.5997,6.5997,6.5997,6.5997,117,0
+CYRX.US,D,20150320,000000,6.5997,6.7197,6.5997,6.7197,75,0
+CYRX.US,D,20150323,000000,6.8397,6.9597,6.7197,6.7197,183,0
+CYRX.US,D,20150324,000000,6.3597,6.8397,6.3597,6.8397,383,0
+CYRX.US,D,20150325,000000,7.0797,7.9197,7.0797,7.7997,600,0
+CYRX.US,D,20150326,000000,8.5197,10.4396,7.7997,8.3997,1675,0
+CYRX.US,D,20150327,000000,8.7597,9.5996,7.3197,8.2797,917,0
+CYRX.US,D,20150330,000000,7.5597,8.3997,7.5597,8.3997,208,0
+CYRX.US,D,20150331,000000,8.7597,8.7597,8.2797,8.6397,567,0
+CYRX.US,D,20150401,000000,8.6397,9.2396,8.3997,8.8796,492,0
+CYRX.US,D,20150402,000000,8.9996,8.9996,8.3997,8.5197,350,0
+CYRX.US,D,20150406,000000,9.4796,9.4796,7.9197,8.7597,442,0
+CYRX.US,D,20150407,000000,8.5197,8.9996,8.2797,8.5197,617,0
+CYRX.US,D,20150408,000000,8.5197,8.6397,8.3997,8.3997,108,0
+CYRX.US,D,20150409,000000,8.3997,8.5197,8.2797,8.3997,242,0
+CYRX.US,D,20150410,000000,8.3997,8.8796,8.1597,8.6397,108,0
+CYRX.US,D,20150413,000000,8.5197,8.5197,8.1597,8.3997,417,0
+CYRX.US,D,20150414,000000,8.2797,8.6396,8.0397,8.1597,183,0
+CYRX.US,D,20150415,000000,8.3997,8.5197,8.3997,8.5197,142,0
+CYRX.US,D,20150416,000000,8.5197,8.5197,8.1597,8.2797,42,0
+CYRX.US,D,20150420,000000,8.5197,8.6397,6.8397,8.2797,367,0
+CYRX.US,D,20150421,000000,8.2797,8.3997,7.1997,7.1997,317,0
+CYRX.US,D,20150422,000000,7.5597,7.7997,7.1997,7.7997,42,0
+CYRX.US,D,20150423,000000,7.7997,8.0397,7.5597,7.7997,125,0
+CYRX.US,D,20150424,000000,7.9197,8.0397,7.7997,7.7997,42,0
+CYRX.US,D,20150427,000000,7.7997,7.7997,7.1997,7.6797,200,0
+CYRX.US,D,20150428,000000,7.4397,7.5597,7.4397,7.5597,58,0
+CYRX.US,D,20150429,000000,7.3197,7.7997,7.3197,7.4397,150,0
+CYRX.US,D,20150430,000000,7.4397,8.1597,7.4397,7.5597,350,0
+CYRX.US,D,20150501,000000,8.1597,8.1597,7.5597,7.7997,83,0
+CYRX.US,D,20150504,000000,7.7997,7.7997,7.6797,7.6797,100,0
+CYRX.US,D,20150505,000000,7.5597,7.5597,7.3197,7.4397,142,0
+CYRX.US,D,20150506,000000,7.4397,7.7997,7.4397,7.4397,183,0
+CYRX.US,D,20150507,000000,7.4397,8.1597,7.4397,7.7997,167,0
+CYRX.US,D,20150508,000000,7.4397,7.6797,7.4397,7.6797,175,0
+CYRX.US,D,20150511,000000,8.0397,8.0397,7.4397,7.4397,25,0
+CYRX.US,D,20150512,000000,7.4397,7.7997,7.4397,7.7997,133,0
+CYRX.US,D,20150513,000000,8.2797,8.2797,8.2797,8.2797,33,0
+CYRX.US,D,20150514,000000,8.1597,8.1597,7.5597,7.5597,83,0
+CYRX.US,D,20150515,000000,7.6797,8.2797,7.3197,8.2797,333,0
+CYRX.US,D,20150518,000000,7.4397,7.5597,7.3197,7.3197,1075,0
+CYRX.US,D,20150519,000000,7.2,7.21,7.2,7.21,400,0
+CYRX.US,D,20150520,000000,7.1,7.1,7.1,7.1,1100,0
+CYRX.US,D,20150521,000000,7.2,7.2,7.2,7.2,2700,0
+CYRX.US,D,20150522,000000,7.21,7.21,7.21,7.21,800,0
+CYRX.US,D,20150527,000000,7.82,8.25,7.82,8.15,1900,0
+CYRX.US,D,20150528,000000,8.25,8.25,8.25,8.25,200,0
+CYRX.US,D,20150529,000000,8,8,8,8,300,0
+CYRX.US,D,20150604,000000,7.99,7.99,7.99,7.99,200,0
+CYRX.US,D,20150605,000000,7.75,7.75,7.21,7.21,2100,0
+CYRX.US,D,20150608,000000,7.21,7.21,6,7,3800,0
+CYRX.US,D,20150609,000000,6.75,7.9,6.65,7.9,6400,0
+CYRX.US,D,20150610,000000,7.68,7.68,7.68,7.68,200,0
+CYRX.US,D,20150611,000000,6.26,6.4,6.26,6.4,800,0
+CYRX.US,D,20150612,000000,6.57,6.57,6.57,6.57,600,0
+CYRX.US,D,20150616,000000,6.6,6.6,5.5,5.51,700,0
+CYRX.US,D,20150617,000000,6.99,7,6.21,6.21,900,0
+CYRX.US,D,20150618,000000,6.6,6.6,6.6,6.6,700,0
+CYRX.US,D,20150619,000000,6.65,8.55,6.65,8,4900,0
+CYRX.US,D,20150622,000000,7.92,7.92,7,7,1600,0
+CYRX.US,D,20150623,000000,7,7,7,7,300,0
+CYRX.US,D,20150625,000000,7.25,8.19,7.25,8,1900,0
+CYRX.US,D,20150626,000000,7.02,7.02,7.02,7.02,300,0
+CYRX.US,D,20150629,000000,7.2,7.2,7,7.15,1200,0
+CYRX.US,D,20150630,000000,7.25,8.1,7.25,7.65,900,0
+CYRX.US,D,20150701,000000,7.21,7.21,7.2,7.2,900,0
+CYRX.US,D,20150707,000000,7.21,7.21,7,7,8700,0
+CYRX.US,D,20150708,000000,6.99,6.99,6.66,6.66,1000,0
+CYRX.US,D,20150709,000000,6.7,6.8,6.7,6.7,6300,0
+CYRX.US,D,20150710,000000,7.14,7.14,6.75,6.75,500,0
+CYRX.US,D,20150713,000000,6.7,6.7,6.7,6.7,500,0
+CYRX.US,D,20150714,000000,6.5,6.51,5.51,6.45,9300,0
+CYRX.US,D,20150715,000000,6.6,6.62,6.6,6.62,6900,0
+CYRX.US,D,20150716,000000,6.6,6.6,6.6,6.6,1000,0
+CYRX.US,D,20150717,000000,6.01,6.01,6.01,6.01,600,0
+CYRX.US,D,20150720,000000,6.01,6.01,5.52,6,1700,0
+CYRX.US,D,20150721,000000,6,6,6,6,200,0
+CYRX.US,D,20150722,000000,6,6.8,4.61,4.65,25400,0
+CYRX.US,D,20150723,000000,4.75,5.79,4,4,26000,0
+CYRX.US,D,20150724,000000,2.45,2.6,2.24,2.25,755600,0
+CYRX.US,D,20150727,000000,2.43,2.8,2.2915,2.6345,456679,0
+CYRX.US,D,20150728,000000,2.65,2.95,2.64,2.8,346300,0
+CYRX.US,D,20150729,000000,2.8,2.89,2.55,2.56,167700,0
+CYRX.US,D,20150730,000000,2.65,2.65,2.44,2.5,60300,0
+CYRX.US,D,20150731,000000,3,3,2.5,2.51,65600,0
+CYRX.US,D,20150803,000000,2.57,3.268,2.51,2.77,260228,0
+CYRX.US,D,20150804,000000,2.57,2.85,2.55,2.7,79100,0
+CYRX.US,D,20150805,000000,2.56,2.85,2.56,2.85,67400,0
+CYRX.US,D,20150806,000000,2.7999,2.94,2.5101,2.895,49663,0
+CYRX.US,D,20150807,000000,2.95,3.44,2.85,3.14,113900,0
+CYRX.US,D,20150810,000000,3.1,3.35,2.94,2.95,121600,0
+CYRX.US,D,20150811,000000,3.01,3.2,3.01,3.1899,25872,0
+CYRX.US,D,20150812,000000,3.22,3.29,3.01,3.02,34500,0
+CYRX.US,D,20150813,000000,3.02,3.15,2.79,2.92,74000,0
+CYRX.US,D,20150814,000000,2.9,3.24,2.76,3.01,43400,0
+CYRX.US,D,20150817,000000,3.05,3.2,2.87,2.87,109300,0
+CYRX.US,D,20150818,000000,2.93,3.14,2.87,2.97,43000,0
+CYRX.US,D,20150819,000000,3.06,3.14,2.8,3.06,35300,0
+CYRX.US,D,20150820,000000,3.13,3.14,3,3.07,22600,0
+CYRX.US,D,20150821,000000,3.13,3.19,2.82,2.88,46000,0
+CYRX.US,D,20150824,000000,2.87,2.9663,2.65,2.8,32397,0
+CYRX.US,D,20150825,000000,2.99,3.08,2.7,2.79,24900,0
+CYRX.US,D,20150826,000000,2.75,3.1,2.71,2.89,32600,0
+CYRX.US,D,20150827,000000,2.86,2.98,2.74,2.87,36200,0
+CYRX.US,D,20150828,000000,2.91,2.95,2.77,2.88,24700,0
+CYRX.US,D,20150831,000000,2.81,2.98,2.79,2.81,23200,0
+CYRX.US,D,20150901,000000,2.8,2.99,2.76,2.99,32200,0
+CYRX.US,D,20150902,000000,2.95,2.99,2.9,2.97,2400,0
+CYRX.US,D,20150903,000000,3,3,2.9,2.99,17000,0
+CYRX.US,D,20150904,000000,2.9,3,2.9,3,31800,0
+CYRX.US,D,20150908,000000,2.95,3.14,2.95,2.96,60700,0
+CYRX.US,D,20150909,000000,2.99,3.09,2.81,2.93,29900,0
+CYRX.US,D,20150910,000000,2.92,3.1,2.9,3.09,18655,0
+CYRX.US,D,20150911,000000,3.09,3.16,3.04,3.1,23400,0
+CYRX.US,D,20150914,000000,3.11,3.11,2.88,2.98,13300,0
+CYRX.US,D,20150915,000000,2.97,3.05,2.83,2.85,25100,0
+CYRX.US,D,20150916,000000,2.91,3.09,2.91,3.09,29200,0
+CYRX.US,D,20150917,000000,3.05,3.2,2.9,2.95,31400,0
+CYRX.US,D,20150918,000000,2.9,2.98,2.47,2.47,60500,0
+CYRX.US,D,20150921,000000,2.64,2.83,2.47,2.55,82900,0
+CYRX.US,D,20150922,000000,2.65,2.99,2.65,2.82,15400,0
+CYRX.US,D,20150923,000000,2.93,3,2.82,2.89,8000,0
+CYRX.US,D,20150924,000000,2.97,2.99,2.7,2.73,23993,0
+CYRX.US,D,20150925,000000,2.73,2.86,2.49,2.66,40200,0
+CYRX.US,D,20150928,000000,2.58,2.72,2.28,2.38,80432,0
+CYRX.US,D,20150929,000000,2.49,2.49,2.34,2.34,12400,0
+CYRX.US,D,20150930,000000,2.36,2.49,2.35,2.36,27900,0
+CYRX.US,D,20151001,000000,2.5,2.75,2.5,2.73,26300,0
+CYRX.US,D,20151002,000000,2.77,2.89,2.69,2.77,28500,0
+CYRX.US,D,20151005,000000,2.81,2.94,2.79,2.94,4843,0
+CYRX.US,D,20151006,000000,2.88,2.91,2.8,2.91,8400,0
+CYRX.US,D,20151007,000000,2.95,3,2.8,2.8,11400,0
+CYRX.US,D,20151008,000000,2.84,2.96,2.63,2.91,5000,0
+CYRX.US,D,20151009,000000,2.85,2.88,2.73,2.88,18400,0
+CYRX.US,D,20151012,000000,2.83,2.89,2.64,2.875,13231,0
+CYRX.US,D,20151013,000000,2.77,2.77,2.68,2.68,7700,0
+CYRX.US,D,20151014,000000,2.72,2.75,2.39,2.57,7600,0
+CYRX.US,D,20151015,000000,2.65,2.75,2.56,2.65,8300,0
+CYRX.US,D,20151016,000000,2.72,2.74,2.62,2.62,4700,0
+CYRX.US,D,20151019,000000,2.63,2.74,2.63,2.67,2900,0
+CYRX.US,D,20151020,000000,2.71,2.71,2.7,2.7001,1200,0
+CYRX.US,D,20151021,000000,2.75,2.93,2.68,2.68,7900,0
+CYRX.US,D,20151022,000000,2.71,2.88,2.71,2.73,9500,0
+CYRX.US,D,20151023,000000,2.76,2.86,2.55,2.69,21800,0
+CYRX.US,D,20151026,000000,2.66,2.83,2.6,2.7,12100,0
+CYRX.US,D,20151027,000000,2.71,2.83,2.59,2.63,6600,0
+CYRX.US,D,20151028,000000,2.75,3.16,2.75,3.02,50200,0
+CYRX.US,D,20151029,000000,3,3.1,2.89,2.93,5700,0
+CYRX.US,D,20151030,000000,3.02,3.02,2.7,2.87,18700,0
+CYRX.US,D,20151102,000000,2.995,2.995,2.898,2.9,4167,0
+CYRX.US,D,20151103,000000,2.94,2.94,2.74,2.74,11100,0
+CYRX.US,D,20151104,000000,2.87,2.87,2.5,2.62,19482,0
+CYRX.US,D,20151105,000000,2.5,2.74,2.5,2.59,26500,0
+CYRX.US,D,20151106,000000,2.64,2.71,2.5,2.55,16400,0
+CYRX.US,D,20151109,000000,2.63,2.63,2.5,2.53,10423,0
+CYRX.US,D,20151110,000000,2.54,2.59,2.5,2.5,5700,0
+CYRX.US,D,20151111,000000,2.54,2.61,2.42,2.57,14700,0
+CYRX.US,D,20151112,000000,2.45,2.46,2.37,2.37,3900,0
+CYRX.US,D,20151113,000000,2.4,2.46,2.35,2.39,2600,0
+CYRX.US,D,20151116,000000,2.42,2.51,2.11,2.12,33600,0
+CYRX.US,D,20151117,000000,2.21,2.42,2.15,2.21,51100,0
+CYRX.US,D,20151118,000000,2.08,2.3,2.08,2.2,8000,0
+CYRX.US,D,20151119,000000,2.2,2.34,2.18,2.33,20500,0
+CYRX.US,D,20151120,000000,2.31,2.35,2.28,2.34,17800,0
+CYRX.US,D,20151123,000000,2.28,2.35,2.21,2.32,25200,0
+CYRX.US,D,20151124,000000,2.28,2.5,2.28,2.45,37300,0
+CYRX.US,D,20151125,000000,2.47,2.71,2.47,2.54,16700,0
+CYRX.US,D,20151127,000000,2.55,2.75,2.55,2.75,19500,0
+CYRX.US,D,20151130,000000,2.71,2.71,2.6,2.63,38000,0
+CYRX.US,D,20151201,000000,2.72,2.72,2.48,2.48,22094,0
+CYRX.US,D,20151202,000000,2.5,2.69,2.4601,2.47,19783,0
+CYRX.US,D,20151203,000000,2.47,2.59,2.37,2.37,5763,0
+CYRX.US,D,20151204,000000,2.46,2.47,2.42,2.46,2400,0
+CYRX.US,D,20151207,000000,2.5,2.5,2.48,2.5,1000,0
+CYRX.US,D,20151208,000000,2.47,2.561,2.32,2.3201,6200,0
+CYRX.US,D,20151209,000000,2.49,2.69,2.4,2.4,65800,0
+CYRX.US,D,20151210,000000,2.4,2.56,2.3,2.3,32900,0
+CYRX.US,D,20151211,000000,2.35,2.35,2.25,2.26,10900,0
+CYRX.US,D,20151214,000000,2.31,2.31,2.2,2.23,12391,0
+CYRX.US,D,20151215,000000,2.27,2.3,2.2,2.24,17500,0
+CYRX.US,D,20151216,000000,2.25,2.38,2.25,2.25,13700,0
+CYRX.US,D,20151217,000000,2.21,2.34,2.2,2.3,6400,0
+CYRX.US,D,20151218,000000,2.25,2.29,2.2,2.22,16900,0
+CYRX.US,D,20151221,000000,2.19,2.23,2.12,2.22,14900,0
+CYRX.US,D,20151222,000000,2.2299,2.2299,2.1,2.13,6530,0
+CYRX.US,D,20151223,000000,2.16,2.23,2.16,2.19,5700,0
+CYRX.US,D,20151224,000000,2.16,2.22,2.16,2.19,2747,0
+CYRX.US,D,20151228,000000,2.25,2.25,2.15,2.16,8097,0
+CYRX.US,D,20151229,000000,2.2,2.2,2,2,70120,0
+CYRX.US,D,20151230,000000,2.05,2.1899,2.03,2.08,17667,0
+CYRX.US,D,20151231,000000,2.081,2.081,2,2.02,30385,0
+CYRX.US,D,20160104,000000,2.03,2.12,2.03,2.08,10398,0
+CYRX.US,D,20160105,000000,2.09,2.135,2.09,2.1,6600,0
+CYRX.US,D,20160106,000000,2.09,2.105,2.09,2.09,4504,0
+CYRX.US,D,20160107,000000,2.0611,2.075,2.03,2.0622,17390,0
+CYRX.US,D,20160108,000000,2.075,2.15,2.075,2.1036,26324,0
+CYRX.US,D,20160111,000000,2.18,2.18,2.08,2.13,16722,0
+CYRX.US,D,20160112,000000,2.17,2.18,2.16,2.16,600,0
+CYRX.US,D,20160113,000000,2.0701,2.14,2.0701,2.135,2410,0
+CYRX.US,D,20160114,000000,2.16,2.17,2.08,2.16,2450,0
+CYRX.US,D,20160115,000000,2.1,2.15,2.03,2.06,13350,0
+CYRX.US,D,20160119,000000,2.05,2.11,2.05,2.11,18700,0
+CYRX.US,D,20160120,000000,2.1,2.1001,1.86,1.97,2402,0
+CYRX.US,D,20160121,000000,2.13,2.13,2.1,2.1,200,0
+CYRX.US,D,20160122,000000,2.08,2.08,1.99,1.99,5550,0
+CYRX.US,D,20160125,000000,2.15,2.15,1.99,1.99,8006,0
+CYRX.US,D,20160126,000000,2.05,2.05,1.8,1.8,4020,0
+CYRX.US,D,20160127,000000,2.12,2.12,1.9205,1.93,13030,0
+CYRX.US,D,20160128,000000,1.98,1.98,1.8211,1.83,6829,0
+CYRX.US,D,20160129,000000,1.85,1.85,1.697,1.7,16700,0
+CYRX.US,D,20160201,000000,1.7,1.76,1.53,1.75,18918,0
+CYRX.US,D,20160202,000000,1.68,1.68,1.47,1.53,42135,0
+CYRX.US,D,20160203,000000,1.53,1.53,1.2,1.36,67495,0
+CYRX.US,D,20160204,000000,1.63,1.63,1.36,1.4101,20122,0
+CYRX.US,D,20160205,000000,1.495,1.5,1.42,1.43,9426,0
+CYRX.US,D,20160208,000000,1.23,1.23,1.04,1.08,87857,0
+CYRX.US,D,20160209,000000,1.08,1.08,1.0301,1.066,10206,0
+CYRX.US,D,20160210,000000,1.08,1.13,1.0795,1.1,22200,0
+CYRX.US,D,20160211,000000,1.15,1.24,1.13,1.15,27494,0
+CYRX.US,D,20160212,000000,1.1545,1.77,1.1545,1.57,29116,0
+CYRX.US,D,20160216,000000,1.64,1.72,1.56,1.56,34892,0
+CYRX.US,D,20160217,000000,1.66,1.66,1.35,1.41,34192,0
+CYRX.US,D,20160218,000000,1.5426,1.65,1.339,1.4927,14697,0
+CYRX.US,D,20160219,000000,1.47,1.66,1.4,1.65,22441,0
+CYRX.US,D,20160222,000000,1.66,1.74,1.53,1.6,53784,0
+CYRX.US,D,20160223,000000,1.66,1.66,1.59,1.65,8295,0
+CYRX.US,D,20160224,000000,1.72,1.72,1.61,1.72,5762,0
+CYRX.US,D,20160225,000000,1.76,1.77,1.69,1.7,6735,0
+CYRX.US,D,20160226,000000,1.7,1.7026,1.6499,1.65,7250,0
+CYRX.US,D,20160229,000000,1.67,1.69,1.62,1.62,1500,0
+CYRX.US,D,20160301,000000,1.63,1.76,1.63,1.74,18522,0
+CYRX.US,D,20160302,000000,1.76,1.99,1.76,1.96,28167,0
+CYRX.US,D,20160303,000000,2,2.2,1.97,2.15,50220,0
+CYRX.US,D,20160304,000000,2.23,2.36,2.14,2.15,42799,0
+CYRX.US,D,20160307,000000,2.22,2.24,1.6301,1.83,43083,0
+CYRX.US,D,20160308,000000,1.83,1.83,1.67,1.79,13952,0
+CYRX.US,D,20160309,000000,1.79,1.79,1.76,1.76,200,0
+CYRX.US,D,20160310,000000,1.78,1.83,1.705,1.705,11206,0
+CYRX.US,D,20160311,000000,1.77,1.79,1.67,1.76,11731,0
+CYRX.US,D,20160314,000000,1.664,1.77,1.6,1.67,23970,0
+CYRX.US,D,20160315,000000,1.7,1.74,1.53,1.59,24763,0
+CYRX.US,D,20160316,000000,1.57,1.575,1.46,1.46,35350,0
+CYRX.US,D,20160317,000000,1.48,1.6,1.38,1.42,21186,0
+CYRX.US,D,20160318,000000,1.4199,1.55,1.35,1.5,35777,0
+CYRX.US,D,20160321,000000,1.48,1.7,1.48,1.7,22010,0
+CYRX.US,D,20160322,000000,1.7,1.7,1.6,1.69,8489,0
+CYRX.US,D,20160323,000000,1.67,1.79,1.61,1.72,9874,0
+CYRX.US,D,20160324,000000,1.74,1.75,1.6508,1.73,6322,0
+CYRX.US,D,20160328,000000,1.75,1.78,1.7,1.77,11582,0
+CYRX.US,D,20160329,000000,1.78,2.44,1.78,1.9,10629,0
+CYRX.US,D,20160330,000000,1.91,2.25,1.91,2.1,31707,0
+CYRX.US,D,20160331,000000,2.119,2.15,2.0015,2.0342,11461,0
+CYRX.US,D,20160401,000000,2.1,2.1,2,2,2509,0
+CYRX.US,D,20160404,000000,1.97,2.1399,1.97,2.0801,6444,0
+CYRX.US,D,20160405,000000,2.15,2.15,2.0001,2.0001,14701,0
+CYRX.US,D,20160406,000000,2.1,2.24,2.1,2.24,9725,0
+CYRX.US,D,20160407,000000,2.17,2.25,2.15,2.2,3367,0
+CYRX.US,D,20160408,000000,2.2,2.24,1.8601,2.11,19724,0
+CYRX.US,D,20160411,000000,2.15,2.25,2,2.17,6236,0
+CYRX.US,D,20160412,000000,2.16,2.25,2.1,2.2,20444,0
+CYRX.US,D,20160413,000000,2.24,2.69,2.24,2.517,39562,0
+CYRX.US,D,20160414,000000,2.49,2.53,2.49,2.53,8578,0
+CYRX.US,D,20160415,000000,2.54,2.54,2.44,2.44,3011,0
+CYRX.US,D,20160418,000000,2.51,2.6399,2.47,2.47,17365,0
+CYRX.US,D,20160419,000000,2.65,2.65,2.53,2.61,15600,0
+CYRX.US,D,20160420,000000,2.62,2.85,2.61,2.7,43328,0
+CYRX.US,D,20160421,000000,2.8,3,2.65,2.92,37791,0
+CYRX.US,D,20160422,000000,2.88,2.93,2.65,2.66,18199,0
+CYRX.US,D,20160425,000000,2.66,2.6899,2.43,2.65,24313,0
+CYRX.US,D,20160426,000000,2.65,2.6542,2.41,2.49,14137,0
+CYRX.US,D,20160427,000000,2.5,2.85,2.48,2.52,237428,0
+CYRX.US,D,20160428,000000,2.4,2.655,2.33,2.42,35269,0
+CYRX.US,D,20160429,000000,2.37,2.54,2.25,2.26,9605,0
+CYRX.US,D,20160502,000000,2.3,2.4,2.03,2.0348,30518,0
+CYRX.US,D,20160503,000000,2.2999,2.3101,1.95,1.95,27880,0
+CYRX.US,D,20160504,000000,1.97,1.9799,1.63,1.85,35237,0
+CYRX.US,D,20160505,000000,1.72,1.98,1.72,1.98,33989,0
+CYRX.US,D,20160506,000000,1.754,1.98,1.754,1.87,15348,0
+CYRX.US,D,20160509,000000,1.9,1.94,1.75,1.94,7766,0
+CYRX.US,D,20160510,000000,1.9,1.95,1.8399,1.94,23786,0
+CYRX.US,D,20160511,000000,1.88,2.2201,1.815,2.119,36612,0
+CYRX.US,D,20160512,000000,2.2,2.2,2,2.13,9826,0
+CYRX.US,D,20160513,000000,2.13,2.13,1.97,2.04,852,0
+CYRX.US,D,20160516,000000,2.0574,2.12,2,2.0099,12290,0
+CYRX.US,D,20160517,000000,1.95,1.95,1.6501,1.75,36605,0
+CYRX.US,D,20160518,000000,1.8199,1.8199,1.73,1.74,2700,0
+CYRX.US,D,20160519,000000,1.74,2.06,1.7099,2,15902,0
+CYRX.US,D,20160520,000000,2.04,2.24,1.995,2.1,29347,0
+CYRX.US,D,20160523,000000,2.1999,2.1999,1.91,1.98,21161,0
+CYRX.US,D,20160524,000000,1.95,1.96,1.93,1.93,4600,0
+CYRX.US,D,20160525,000000,1.99,1.99,1.8,1.8899,25660,0
+CYRX.US,D,20160526,000000,1.83,1.9,1.76,1.83,50869,0
+CYRX.US,D,20160527,000000,1.85,1.93,1.75,1.8,17360,0
+CYRX.US,D,20160531,000000,1.775,1.85,1.6,1.84,34256,0
+CYRX.US,D,20160601,000000,1.83,1.84,1.7899,1.7899,12740,0
+CYRX.US,D,20160602,000000,1.84,1.85,1.82,1.82,3801,0
+CYRX.US,D,20160603,000000,1.79,1.8002,1.61,1.66,15335,0
+CYRX.US,D,20160606,000000,1.66,1.79,1.63,1.79,9413,0
+CYRX.US,D,20160607,000000,1.71,1.8499,1.7,1.7,7266,0
+CYRX.US,D,20160608,000000,1.701,1.72,1.63,1.63,22800,0
+CYRX.US,D,20160609,000000,1.612,1.612,1.57,1.59,10525,0
+CYRX.US,D,20160610,000000,1.65,1.65,1.52,1.59,11500,0
+CYRX.US,D,20160613,000000,1.54,1.66,1.5,1.53,26138,0
+CYRX.US,D,20160614,000000,1.52,1.55,1.5,1.55,5896,0
+CYRX.US,D,20160615,000000,1.55,1.6,1.55,1.56,4479,0
+CYRX.US,D,20160616,000000,1.57,1.58,1.5021,1.51,23750,0
+CYRX.US,D,20160617,000000,1.51,1.61,1.51,1.61,15651,0
+CYRX.US,D,20160620,000000,1.61,1.61,1.5501,1.5601,10000,0
+CYRX.US,D,20160621,000000,1.6,1.7699,1.5,1.5501,25231,0
+CYRX.US,D,20160622,000000,1.56,1.61,1.56,1.579,6334,0
+CYRX.US,D,20160623,000000,1.63,1.68,1.56,1.67,9950,0
+CYRX.US,D,20160624,000000,1.55,1.6046,1.55,1.5799,10232,0
+CYRX.US,D,20160627,000000,1.55,1.74,1.55,1.72,11629,0
+CYRX.US,D,20160628,000000,1.75,2,1.6805,1.93,33946,0
+CYRX.US,D,20160629,000000,1.96,2.69,1.85,2.5,253662,0
+CYRX.US,D,20160630,000000,2.15,2.55,2.07,2.08,69332,0
+CYRX.US,D,20160701,000000,2.09,2.2,1.75,1.76,76376,0
+CYRX.US,D,20160705,000000,1.84,1.84,1.66,1.66,31490,0
+CYRX.US,D,20160706,000000,1.72,1.74,1.67,1.68,11386,0
+CYRX.US,D,20160707,000000,1.7,1.97,1.7,1.78,23389,0
+CYRX.US,D,20160708,000000,1.89,1.923,1.75,1.83,20979,0
+CYRX.US,D,20160711,000000,1.929,1.929,1.72,1.79,12239,0
+CYRX.US,D,20160712,000000,1.78,1.82,1.7301,1.74,24038,0
+CYRX.US,D,20160713,000000,1.78,1.92,1.71,1.85,48477,0
+CYRX.US,D,20160714,000000,1.82,1.96,1.82,1.92,28312,0
+CYRX.US,D,20160715,000000,1.87,1.9099,1.73,1.78,30278,0
+CYRX.US,D,20160718,000000,1.79,1.79,1.7,1.77,27731,0
+CYRX.US,D,20160719,000000,1.7989,1.85,1.7792,1.78,12563,0
+CYRX.US,D,20160720,000000,1.83,1.88,1.7735,1.79,50118,0
+CYRX.US,D,20160721,000000,1.8,1.84,1.78,1.8,8050,0
+CYRX.US,D,20160722,000000,1.76,1.84,1.74,1.75,8150,0
+CYRX.US,D,20160725,000000,1.75,1.8125,1.63,1.8,117874,0
+CYRX.US,D,20160726,000000,1.8,1.9,1.67,1.9,38733,0
+CYRX.US,D,20160727,000000,1.9,2.03,1.9,1.93,20248,0
+CYRX.US,D,20160728,000000,2,2.05,1.7963,2.03,11727,0
+CYRX.US,D,20160729,000000,2,2.04,1.86,2.02,17168,0
+CYRX.US,D,20160801,000000,2.1,2.5,1.91,2.12,168023,0
+CYRX.US,D,20160802,000000,2.12,2.33,2.1,2.1613,136285,0
+CYRX.US,D,20160803,000000,2.2,2.28,2.0436,2.22,22246,0
+CYRX.US,D,20160804,000000,2.25,2.5,2.2,2.25,116214,0
+CYRX.US,D,20160805,000000,2.256,2.27,2.15,2.27,8508,0
+CYRX.US,D,20160808,000000,2.21,2.2676,2.1,2.15,17823,0
+CYRX.US,D,20160809,000000,2.2199,2.3,2.135,2.2,22611,0
+CYRX.US,D,20160810,000000,2.201,2.26,2.15,2.15,54635,0
+CYRX.US,D,20160811,000000,2.2,2.23,2.1,2.15,14280,0
+CYRX.US,D,20160812,000000,2.1,2.1,1.8,1.95,120212,0
+CYRX.US,D,20160815,000000,1.9499,2.04,1.91,2,28344,0
+CYRX.US,D,20160816,000000,2.0699,2.07,1.8528,1.9111,31596,0
+CYRX.US,D,20160817,000000,1.8694,1.9399,1.8218,1.89,7600,0
+CYRX.US,D,20160818,000000,1.8766,2.17,1.855,1.97,6699,0
+CYRX.US,D,20160819,000000,1.904,2.09,1.86,2,16538,0
+CYRX.US,D,20160822,000000,2.0123,2.11,1.88,2.1,24544,0
+CYRX.US,D,20160823,000000,2.02,2.07,1.95,2.07,17216,0
+CYRX.US,D,20160824,000000,2.05,2.07,1.9614,2.07,10023,0
+CYRX.US,D,20160825,000000,2,2.03,1.97,1.99,8059,0
+CYRX.US,D,20160826,000000,1.99,2,1.975,2,9402,0
+CYRX.US,D,20160829,000000,2,2,1.9716,1.9716,4500,0
+CYRX.US,D,20160830,000000,1.98,2.05,1.98,2.03,23840,0
+CYRX.US,D,20160831,000000,2.0067,2.0687,1.98,2.02,7813,0
+CYRX.US,D,20160901,000000,1.98,2.05,1.98,2.05,6979,0
+CYRX.US,D,20160902,000000,2.0679,2.0679,1.9983,2.04,3460,0
+CYRX.US,D,20160906,000000,1.9584,2.0544,1.9584,1.99,4593,0
+CYRX.US,D,20160907,000000,2,2,1.9,1.96,27817,0
+CYRX.US,D,20160908,000000,1.96,2.1,1.96,2.08,28223,0
+CYRX.US,D,20160909,000000,1.97,2.069,1.97,2.0099,17237,0
+CYRX.US,D,20160912,000000,2.1,2.1,1.9644,1.9999,11016,0
+CYRX.US,D,20160913,000000,1.97,2.013,1.95,2.013,21473,0
+CYRX.US,D,20160914,000000,1.9599,1.9799,1.92,1.95,17734,0
+CYRX.US,D,20160915,000000,1.95,2.06,1.95,1.98,15800,0
+CYRX.US,D,20160916,000000,1.97,2.08,1.97,2.08,16757,0
+CYRX.US,D,20160919,000000,2.1,2.1,1.971,2.03,5200,0
+CYRX.US,D,20160920,000000,2.07,2.08,2.0199,2.04,3662,0
+CYRX.US,D,20160921,000000,2.1,2.12,1.95,2.02,28422,0
+CYRX.US,D,20160922,000000,2.02,2.08,2.02,2.07,11317,0
+CYRX.US,D,20160923,000000,2.04,2.04,1.95,1.96,3700,0
+CYRX.US,D,20160926,000000,2,2.02,1.99,2.02,6271,0
+CYRX.US,D,20160927,000000,2.05,2.1,2.01,2.01,36814,0
+CYRX.US,D,20160928,000000,2.05,2.05,1.97,1.97,1596,0
+CYRX.US,D,20160929,000000,2,2,1.9,1.94,40594,0
+CYRX.US,D,20160930,000000,1.9601,2.01,1.95,1.97,12463,0
+CYRX.US,D,20161003,000000,1.98,1.98,1.95,1.98,4804,0
+CYRX.US,D,20161004,000000,1.91,1.979,1.9,1.94,8841,0
+CYRX.US,D,20161005,000000,1.95,1.9601,1.94,1.94,2921,0
+CYRX.US,D,20161006,000000,1.89,2.01,1.89,1.965,7809,0
+CYRX.US,D,20161007,000000,1.9899,2.02,1.9899,2.0154,2899,0
+CYRX.US,D,20161010,000000,2,2.02,2,2.0001,8540,0
+CYRX.US,D,20161011,000000,1.9563,1.9926,1.9563,1.9926,983,0
+CYRX.US,D,20161012,000000,1.954,2,1.951,2,4400,0
+CYRX.US,D,20161013,000000,2,2.01,1.9324,1.96,11075,0
+CYRX.US,D,20161014,000000,1.91,1.91,1.91,1.91,100,0
+CYRX.US,D,20161017,000000,1.922,1.922,1.8829,1.9,2779,0
+CYRX.US,D,20161018,000000,1.9129,1.9129,1.88,1.88,6333,0
+CYRX.US,D,20161019,000000,1.88,1.88,1.88,1.88,101,0
+CYRX.US,D,20161020,000000,1.9,1.9,1.8073,1.83,13500,0
+CYRX.US,D,20161021,000000,1.84,1.84,1.83,1.83,4920,0
+CYRX.US,D,20161024,000000,1.83,1.89,1.8,1.89,8211,0
+CYRX.US,D,20161025,000000,1.9,1.96,1.9,1.96,18712,0
+CYRX.US,D,20161026,000000,1.953,2.25,1.953,2.25,35043,0
+CYRX.US,D,20161027,000000,2.24,2.25,1.8801,2.16,54199,0
+CYRX.US,D,20161028,000000,2.07,2.15,2,2.01,21475,0
+CYRX.US,D,20161031,000000,2.12,2.12,2.02,2.05,10862,0
+CYRX.US,D,20161101,000000,2.02,2.5,2.02,2.03,24151,0
+CYRX.US,D,20161102,000000,2.5,2.5,2.04,2.14,11875,0
+CYRX.US,D,20161103,000000,2.08,2.39,2.08,2.23,4996,0
+CYRX.US,D,20161104,000000,2.22,2.2715,2.1,2.2,7954,0
+CYRX.US,D,20161107,000000,2.2501,2.3,2.25,2.2856,9437,0
+CYRX.US,D,20161108,000000,2.2,2.2,2.09,2.1,91267,0
+CYRX.US,D,20161109,000000,2.07,2.18,2.07,2.18,27950,0
+CYRX.US,D,20161110,000000,2.22,2.22,2.17,2.17,9800,0
+CYRX.US,D,20161111,000000,2.16,2.23,2.16,2.18,8056,0
+CYRX.US,D,20161114,000000,2.1601,2.22,2.09,2.22,74525,0
+CYRX.US,D,20161115,000000,2.22,2.324,2.22,2.2601,16683,0
+CYRX.US,D,20161116,000000,2.2713,2.44,2.26,2.38,33820,0
+CYRX.US,D,20161117,000000,2.27,2.6651,2.27,2.55,77948,0
+CYRX.US,D,20161118,000000,2.59,2.79,2.5,2.51,73022,0
+CYRX.US,D,20161121,000000,2.5172,2.7432,2.3,2.31,22999,0
+CYRX.US,D,20161122,000000,2.36,2.42,2.3,2.42,6468,0
+CYRX.US,D,20161123,000000,2.4,2.41,2.26,2.41,7657,0
+CYRX.US,D,20161125,000000,2.4,2.4099,2.4,2.4,7183,0
+CYRX.US,D,20161128,000000,2.35,2.41,2.31,2.33,9613,0
+CYRX.US,D,20161129,000000,2.35,2.4,2.32,2.35,23283,0
+CYRX.US,D,20161130,000000,2.36,2.4378,2.25,2.27,61040,0
+CYRX.US,D,20161201,000000,2.25,2.342,2.25,2.29,13604,0
+CYRX.US,D,20161202,000000,2.31,2.36,2.3,2.35,6597,0
+CYRX.US,D,20161205,000000,2.31,2.5,2.31,2.49,33789,0
+CYRX.US,D,20161206,000000,2.5,2.51,2.46,2.51,23551,0
+CYRX.US,D,20161207,000000,2.46,2.6,2.46,2.56,41548,0
+CYRX.US,D,20161208,000000,2.5,2.74,2.5,2.64,27554,0
+CYRX.US,D,20161209,000000,2.6299,2.87,2.6299,2.87,34825,0
+CYRX.US,D,20161212,000000,2.9,3.2503,2.8164,3.1,69124,0
+CYRX.US,D,20161213,000000,3.4,3.405,3.12,3.21,50822,0
+CYRX.US,D,20161214,000000,3.03,3.41,2.75,3.25,79792,0
+CYRX.US,D,20161215,000000,3.1538,3.45,3.12,3.12,30138,0
+CYRX.US,D,20161216,000000,3.12,3.3941,3.12,3.34,74558,0
+CYRX.US,D,20161219,000000,3.47,3.49,3.25,3.49,34539,0
+CYRX.US,D,20161220,000000,3.45,3.45,3.25,3.43,25513,0
+CYRX.US,D,20161221,000000,3.4088,3.429,3.29,3.35,22550,0
+CYRX.US,D,20161222,000000,3.1152,3.42,3.1152,3.39,17596,0
+CYRX.US,D,20161223,000000,3.4,3.4,3.23,3.4,15283,0
+CYRX.US,D,20161227,000000,3.4,3.4076,3.25,3.39,8018,0
+CYRX.US,D,20161228,000000,3.385,3.4185,3.25,3.37,35446,0
+CYRX.US,D,20161229,000000,3.306,3.359,3.11,3.29,27977,0
+CYRX.US,D,20161230,000000,3.32,3.32,3.1001,3.24,15795,0
+CYRX.US,D,20170103,000000,3.25,3.25,3.06,3.17,33111,0
+CYRX.US,D,20170104,000000,3.22,3.3,3.13,3.13,28200,0
+CYRX.US,D,20170105,000000,3.09,3.14,3.09,3.14,12923,0
+CYRX.US,D,20170106,000000,3.12,3.25,3.1001,3.191,10571,0
+CYRX.US,D,20170109,000000,3.24,3.26,3.15,3.24,6433,0
+CYRX.US,D,20170110,000000,3.1226,3.31,3.1226,3.29,5790,0
+CYRX.US,D,20170111,000000,3.28,3.28,3.18,3.2166,7410,0
+CYRX.US,D,20170112,000000,3.18,3.2,3.1093,3.19,10725,0
+CYRX.US,D,20170113,000000,3.2,3.2,3.15,3.2,2031,0
+CYRX.US,D,20170117,000000,3.17,3.269,3.17,3.18,2449,0
+CYRX.US,D,20170118,000000,3.22,3.3599,3.2,3.27,14465,0
+CYRX.US,D,20170119,000000,3.32,3.32,3.13,3.15,29635,0
+CYRX.US,D,20170120,000000,3.1342,3.1499,3.09,3.09,12400,0
+CYRX.US,D,20170123,000000,3.09,3.28,3.05,3.2,32334,0
+CYRX.US,D,20170124,000000,3.23,3.306,3.23,3.27,5124,0
+CYRX.US,D,20170125,000000,3.21,3.21,3.1142,3.18,3666,0
+CYRX.US,D,20170126,000000,3.1609,3.382,3.1609,3.382,10114,0
+CYRX.US,D,20170127,000000,3.3,3.36,3.22,3.36,5495,0
+CYRX.US,D,20170130,000000,3.32,3.32,3.25,3.25,20534,0
+CYRX.US,D,20170131,000000,3.2828,3.2828,3.24,3.24,4984,0
+CYRX.US,D,20170201,000000,3.2401,3.25,3.15,3.19,9974,0
+CYRX.US,D,20170202,000000,3.239,3.36,3.1801,3.36,16483,0
+CYRX.US,D,20170203,000000,3.29,3.35,3.25,3.35,11738,0
+CYRX.US,D,20170206,000000,3.26,3.3418,3.2001,3.25,13491,0
+CYRX.US,D,20170207,000000,3.232,3.232,3.15,3.19,5344,0
+CYRX.US,D,20170208,000000,3.19,3.21,3.1832,3.21,2148,0
+CYRX.US,D,20170209,000000,3.18,3.2,3.18,3.2,3024,0
+CYRX.US,D,20170210,000000,3.2,3.21,3.18,3.185,18942,0
+CYRX.US,D,20170213,000000,3.21,3.24,3.16,3.23,3301,0
+CYRX.US,D,20170214,000000,3.29,3.32,3.19,3.28,10452,0
+CYRX.US,D,20170215,000000,3.24,3.3234,2.8201,3.23,39040,0
+CYRX.US,D,20170216,000000,3.29,3.3699,3.14,3.24,11770,0
+CYRX.US,D,20170217,000000,3.16,3.21,3.16,3.21,5868,0
+CYRX.US,D,20170221,000000,3.254,3.254,3.05,3.22,42057,0
+CYRX.US,D,20170222,000000,3.17,3.4,3.17,3.28,16790,0
+CYRX.US,D,20170223,000000,3.2,3.28,3.11,3.11,10686,0
+CYRX.US,D,20170224,000000,3.11,3.35,3.03,3.17,29067,0
+CYRX.US,D,20170227,000000,3.3,3.4,3.1799,3.4,45447,0
+CYRX.US,D,20170228,000000,3.5,3.57,3.3,3.56,33073,0
+CYRX.US,D,20170301,000000,3.59,3.87,3.4,3.72,40308,0
+CYRX.US,D,20170302,000000,3.62,3.8,3.1558,3.57,22214,0
+CYRX.US,D,20170303,000000,3.7,3.74,3.55,3.58,23964,0
+CYRX.US,D,20170306,000000,3.53,3.78,3.53,3.5401,18965,0
+CYRX.US,D,20170307,000000,3.6155,3.73,3.6155,3.7,33846,0
+CYRX.US,D,20170308,000000,3.6,3.7817,3.6,3.62,18080,0
+CYRX.US,D,20170309,000000,3.63,4.057,3.479,3.91,53541,0
+CYRX.US,D,20170310,000000,4.03,4.07,3.75,3.75,56515,0
+CYRX.US,D,20170313,000000,3.8973,3.9841,3.65,3.78,43959,0
+CYRX.US,D,20170314,000000,3.85,3.85,3.406,3.41,57874,0
+CYRX.US,D,20170315,000000,3.5,3.57,3.37,3.37,14040,0
+CYRX.US,D,20170316,000000,3.4772,3.79,3.35,3.6,26341,0
+CYRX.US,D,20170317,000000,3.69,3.76,3.53,3.58,44179,0
+CYRX.US,D,20170320,000000,3.62,3.62,3.4,3.57,53421,0
+CYRX.US,D,20170321,000000,3.51,3.7,3.42,3.55,55657,0
+CYRX.US,D,20170322,000000,3.5852,3.6999,3.48,3.5,17099,0
+CYRX.US,D,20170323,000000,3.67,3.68,3.48,3.5,27901,0
+CYRX.US,D,20170324,000000,3.45,3.57,3.35,3.53,24807,0
+CYRX.US,D,20170327,000000,3.47,3.7519,3.46,3.7519,14842,0
+CYRX.US,D,20170328,000000,2.08,2.18,1.96,2.01,5817714,0
+CYRX.US,D,20170329,000000,2.03,2.15,2.02,2.07,914537,0
+CYRX.US,D,20170330,000000,2.2,2.39,2.07,2.39,986094,0
+CYRX.US,D,20170331,000000,2.39,2.4,2.26,2.37,416778,0
+CYRX.US,D,20170403,000000,2.42,2.42,2.2221,2.34,333595,0
+CYRX.US,D,20170404,000000,2.3515,2.3515,2.15,2.15,256738,0
+CYRX.US,D,20170405,000000,2.17,2.17,2.01,2.14,356223,0
+CYRX.US,D,20170406,000000,2.16,2.2,2.07,2.11,141744,0
+CYRX.US,D,20170407,000000,2.09,2.15,2.07,2.15,45646,0
+CYRX.US,D,20170410,000000,2.15,2.22,2.15,2.19,132023,0
+CYRX.US,D,20170411,000000,2.16,2.29,2.16,2.22,162443,0
+CYRX.US,D,20170412,000000,2.24,2.27,2.2,2.26,114481,0
+CYRX.US,D,20170413,000000,2.23,2.35,2.2,2.21,306503,0
+CYRX.US,D,20170417,000000,2.19,2.31,2.19,2.31,90658,0
+CYRX.US,D,20170418,000000,2.3,2.3,2.21,2.3,82408,0
+CYRX.US,D,20170419,000000,2.3,2.35,2.2507,2.28,134993,0
+CYRX.US,D,20170420,000000,2.27,2.41,2.27,2.38,133778,0
+CYRX.US,D,20170421,000000,2.4,2.46,2.35,2.43,110925,0
+CYRX.US,D,20170424,000000,2.5,2.5,2.4,2.41,43265,0
+CYRX.US,D,20170425,000000,2.43,2.45,2.3,2.4,100827,0
+CYRX.US,D,20170426,000000,2.4,2.48,2.3,2.36,79538,0
+CYRX.US,D,20170427,000000,2.37,2.43,2.3,2.41,94736,0
+CYRX.US,D,20170428,000000,2.41,2.45,2.3886,2.41,51528,0
+CYRX.US,D,20170501,000000,2.45,2.46,2.4,2.4,69704,0
+CYRX.US,D,20170502,000000,2.42,2.45,2.335,2.37,45629,0
+CYRX.US,D,20170503,000000,2.39,2.45,2.39,2.45,125697,0
+CYRX.US,D,20170504,000000,2.44,2.444,2.32,2.36,65073,0
+CYRX.US,D,20170505,000000,2.45,2.65,2.4,2.65,258582,0
+CYRX.US,D,20170508,000000,2.63,2.83,2.5,2.76,285477,0
+CYRX.US,D,20170509,000000,2.7852,2.79,2.67,2.67,138713,0
+CYRX.US,D,20170510,000000,2.7,2.81,2.68,2.78,88433,0
+CYRX.US,D,20170511,000000,2.8,3.17,2.8,3.13,353445,0
+CYRX.US,D,20170512,000000,3.15,3.15,2.89,3.08,127657,0
+CYRX.US,D,20170515,000000,3.12,3.24,3.1001,3.2,118667,0
+CYRX.US,D,20170516,000000,3.22,3.2299,3.1601,3.2,45554,0
+CYRX.US,D,20170517,000000,3.16,3.2,3.05,3.19,73263,0
+CYRX.US,D,20170518,000000,3.19,3.26,3.05,3.205,82223,0
+CYRX.US,D,20170519,000000,3.24,3.42,3.23,3.42,121900,0
+CYRX.US,D,20170522,000000,3.42,3.43,3.36,3.38,45123,0
+CYRX.US,D,20170523,000000,3.43,3.45,3.25,3.44,44112,0
+CYRX.US,D,20170524,000000,3.3924,3.4352,3.26,3.31,45998,0
+CYRX.US,D,20170525,000000,3.33,3.36,3.27,3.34,24047,0
+CYRX.US,D,20170526,000000,3.32,3.3485,3.2838,3.32,25965,0
+CYRX.US,D,20170530,000000,3.32,3.32,3.0801,3.18,69361,0
+CYRX.US,D,20170531,000000,3.2,3.2,3.1201,3.2,45047,0
+CYRX.US,D,20170601,000000,3.21,3.4,3.21,3.36,53139,0
+CYRX.US,D,20170602,000000,3.39,3.63,3.39,3.6,114558,0
+CYRX.US,D,20170605,000000,3.6,3.6,3.52,3.57,25172,0
+CYRX.US,D,20170606,000000,3.6,3.89,3.5851,3.89,158815,0
+CYRX.US,D,20170607,000000,3.99,4.1,3.71,3.93,268364,0
+CYRX.US,D,20170608,000000,3.91,4.05,3.91,4.01,44190,0
+CYRX.US,D,20170609,000000,4.09,4.15,3.98,4.06,154647,0
+CYRX.US,D,20170612,000000,4.48,4.48,4.006,4.33,235686,0
+CYRX.US,D,20170613,000000,4.33,4.3799,4.2,4.35,128182,0
+CYRX.US,D,20170614,000000,4.36,4.53,4.25,4.51,109929,0
+CYRX.US,D,20170615,000000,4.57,4.75,4.55,4.67,183680,0
+CYRX.US,D,20170616,000000,4.65,4.71,4.26,4.68,309540,0
+CYRX.US,D,20170619,000000,4.65,4.65,4.33,4.54,123589,0
+CYRX.US,D,20170620,000000,4.5,4.54,4.442,4.54,103953,0
+CYRX.US,D,20170621,000000,4.51,4.94,4.42,4.92,299096,0
+CYRX.US,D,20170622,000000,4.92,4.92,4.7,4.73,96358,0
+CYRX.US,D,20170623,000000,4.7,4.8,4.5,4.8,141474,0
+CYRX.US,D,20170626,000000,4.72,4.85,4.543,4.543,70496,0
+CYRX.US,D,20170627,000000,4.52,4.589,4.25,4.53,54505,0
+CYRX.US,D,20170628,000000,4.59,4.78,4.56,4.78,79175,0
+CYRX.US,D,20170629,000000,4.84,4.84,4.59,4.75,49853,0
+CYRX.US,D,20170630,000000,4.77,5.1,4.77,4.92,108498,0
+CYRX.US,D,20170703,000000,4.96,5,4.8,4.9,41811,0
+CYRX.US,D,20170705,000000,4.88,4.96,4.7,4.78,39268,0
+CYRX.US,D,20170706,000000,4.73,4.84,4.61,4.84,21224,0
+CYRX.US,D,20170707,000000,4.95,4.95,4.6582,4.72,25545,0
+CYRX.US,D,20170710,000000,4.79,4.95,4.7,4.95,25819,0
+CYRX.US,D,20170711,000000,4.91,4.912,4.7,4.86,25409,0
+CYRX.US,D,20170712,000000,5,5.65,4.95,5.47,449687,0
+CYRX.US,D,20170713,000000,5.5,5.53,5.05,5.46,228732,0
+CYRX.US,D,20170714,000000,5.5,5.769,5.4,5.7,175850,0
+CYRX.US,D,20170717,000000,5.87,6.1,5.73,5.91,291238,0
+CYRX.US,D,20170718,000000,6.09,6.1611,5.61,5.67,126814,0
+CYRX.US,D,20170719,000000,5.79,5.79,5.55,5.62,77275,0
+CYRX.US,D,20170720,000000,5.64,5.78,5.3001,5.75,82345,0
+CYRX.US,D,20170721,000000,5.75,5.8032,5.5502,5.7,38577,0
+CYRX.US,D,20170724,000000,5.71,5.75,5.561,5.74,59077,0
+CYRX.US,D,20170725,000000,6.13,6.58,6.08,6.43,405313,0
+CYRX.US,D,20170726,000000,6.9,7.18,6.5999,6.94,526048,0
+CYRX.US,D,20170727,000000,7.07,7.18,6.41,6.68,221680,0
+CYRX.US,D,20170728,000000,6.73,6.86,6.55,6.72,85510,0
+CYRX.US,D,20170731,000000,6.75,6.85,6.48,6.67,105335,0
+CYRX.US,D,20170801,000000,6.73,6.7499,6.54,6.65,78063,0
+CYRX.US,D,20170802,000000,6.64,6.86,6.52,6.86,70179,0
+CYRX.US,D,20170803,000000,6.92,7.15,6.8188,7,157271,0
+CYRX.US,D,20170804,000000,7.08,7.15,6.85,7.04,113680,0
+CYRX.US,D,20170807,000000,7.05,7.05,6.72,6.97,100275,0
+CYRX.US,D,20170808,000000,7.06,7.07,6.48,6.62,265857,0
+CYRX.US,D,20170809,000000,6.62,7.055,6.43,6.83,298458,0
+CYRX.US,D,20170810,000000,6.8,6.89,6.6435,6.84,94078,0
+CYRX.US,D,20170811,000000,6.77,7.4,6.5109,7.22,295362,0
+CYRX.US,D,20170814,000000,7.3,7.83,7.25,7.38,407128,0
+CYRX.US,D,20170815,000000,7.41,7.84,7.41,7.59,209492,0
+CYRX.US,D,20170816,000000,7.5,7.9,7.5,7.79,208695,0
+CYRX.US,D,20170817,000000,7.85,8.23,7.79,7.96,365696,0
+CYRX.US,D,20170818,000000,8.01,8.11,7.35,7.75,260001,0
+CYRX.US,D,20170821,000000,7.8,7.8,7.56,7.67,117057,0
+CYRX.US,D,20170822,000000,7.75,7.75,7.4,7.5,138141,0
+CYRX.US,D,20170823,000000,7.39,7.39,6.45,6.67,592762,0
+CYRX.US,D,20170824,000000,6.7,7.09,6.67,6.9,184472,0
+CYRX.US,D,20170825,000000,6.97,6.97,6.45,6.61,188749,0
+CYRX.US,D,20170828,000000,6.69,6.8952,6.5,6.63,209682,0
+CYRX.US,D,20170829,000000,6.65,6.731,6.46,6.54,180998,0
+CYRX.US,D,20170830,000000,6.56,7.05,6.5166,6.85,256487,0
+CYRX.US,D,20170831,000000,6.94,7.8981,6.93,7.68,530153,0
+CYRX.US,D,20170901,000000,7.9,8.3,7.5,7.89,495612,0
+CYRX.US,D,20170905,000000,8.2,8.439,8,8.08,301260,0
+CYRX.US,D,20170906,000000,8.17,8.7454,8.1,8.57,417755,0
+CYRX.US,D,20170907,000000,8.72,9.24,8.619,8.96,573418,0
+CYRX.US,D,20170908,000000,9.01,9.2,8.3277,9.03,402374,0
+CYRX.US,D,20170911,000000,9.11,9.458,8.89,9.18,287810,0
+CYRX.US,D,20170912,000000,9.15,9.48,8.96,9.14,232265,0
+CYRX.US,D,20170913,000000,9.1,9.25,8.9807,9.17,294385,0
+CYRX.US,D,20170914,000000,9.08,9.2,8.91,9.1,217781,0
+CYRX.US,D,20170915,000000,8.99,9.83,8.95,9.25,536402,0
+CYRX.US,D,20170918,000000,9.3,9.55,9.15,9.4,295339,0
+CYRX.US,D,20170919,000000,9.45,9.5,9.2901,9.42,261298,0
+CYRX.US,D,20170920,000000,9.31,9.45,9.18,9.38,223645,0
+CYRX.US,D,20170921,000000,9.38,9.78,9.212,9.74,438355,0
+CYRX.US,D,20170922,000000,9.7,10.4,9.65,10.21,457562,0
+CYRX.US,D,20170925,000000,10.4,10.4,9.82,10.05,518847,0
+CYRX.US,D,20170926,000000,10.02,10.0924,9.5897,9.71,204920,0
+CYRX.US,D,20170927,000000,9.62,9.91,9.59,9.9,206829,0
+CYRX.US,D,20170928,000000,9.91,10.2,9.85,10,310356,0
+CYRX.US,D,20170929,000000,9.86,9.96,9.68,9.85,374473,0
+CYRX.US,D,20171002,000000,9.87,9.91,9.27,9.61,244516,0
+CYRX.US,D,20171003,000000,9.92,9.96,9.44,9.5,234481,0
+CYRX.US,D,20171004,000000,9.49,9.61,8,8.27,674228,0
+CYRX.US,D,20171005,000000,8.06,8.2459,7.6401,7.69,830241,0
+CYRX.US,D,20171006,000000,7.68,8.96,7.49,8.43,606303,0
+CYRX.US,D,20171009,000000,8.44,8.79,8.27,8.31,220359,0
+CYRX.US,D,20171010,000000,8.3,8.52,8.15,8.46,117682,0
+CYRX.US,D,20171011,000000,8.44,8.46,8.18,8.23,117061,0
+CYRX.US,D,20171012,000000,8.18,8.38,8.161,8.17,153848,0
+CYRX.US,D,20171013,000000,8.2212,8.47,8.2212,8.37,117846,0
+CYRX.US,D,20171016,000000,8.39,8.7,8.31,8.67,151794,0
+CYRX.US,D,20171017,000000,8.7,8.7,8.33,8.38,158747,0
+CYRX.US,D,20171018,000000,8.37,8.44,8.24,8.25,65434,0
+CYRX.US,D,20171019,000000,8.35,8.55,7.8,7.9,308257,0
+CYRX.US,D,20171020,000000,7.88,8.02,7.76,7.85,105455,0
+CYRX.US,D,20171023,000000,7.8,8.24,7.76,8.2,249698,0
+CYRX.US,D,20171024,000000,8.2,8.245,7.85,7.97,132899,0
+CYRX.US,D,20171025,000000,7.87,7.88,7.46,7.61,146277,0
+CYRX.US,D,20171026,000000,7.49,7.525,7.35,7.37,114568,0
+CYRX.US,D,20171027,000000,7.145,7.44,7.141,7.39,106862,0
+CYRX.US,D,20171030,000000,7.54,7.63,7.26,7.62,109923,0
+CYRX.US,D,20171031,000000,7.57,7.8653,7.52,7.85,122600,0
+CYRX.US,D,20171101,000000,7.86,7.98,7.78,7.87,111657,0
+CYRX.US,D,20171102,000000,7.93,8,7.41,7.58,134929,0
+CYRX.US,D,20171103,000000,7.75,7.75,6.63,6.68,416883,0
+CYRX.US,D,20171106,000000,6.63,6.94,6.5801,6.71,139290,0
+CYRX.US,D,20171107,000000,6.68,6.68,6.05,6.07,272337,0
+CYRX.US,D,20171108,000000,6.02,6.49,6.02,6.35,135839,0
+CYRX.US,D,20171109,000000,6.4,6.6,6.26,6.55,152135,0
+CYRX.US,D,20171110,000000,6.58,6.7189,6.5,6.66,59837,0
+CYRX.US,D,20171113,000000,6.65,6.7,6.32,6.44,139580,0
+CYRX.US,D,20171114,000000,6.38,6.55,6.02,6.33,125055,0
+CYRX.US,D,20171115,000000,6.3,6.559,6.06,6.52,111637,0
+CYRX.US,D,20171116,000000,6.58,7.152,6.56,6.96,154583,0
+CYRX.US,D,20171117,000000,7.07,7.38,6.82,6.88,110851,0
+CYRX.US,D,20171120,000000,6.9,7.1273,6.761,6.99,191409,0
+CYRX.US,D,20171121,000000,7.02,7.15,6.94,6.97,76360,0
+CYRX.US,D,20171122,000000,7,7.13,6.7052,7,98511,0
+CYRX.US,D,20171124,000000,7.02,7.06,6.85,6.93,21274,0
+CYRX.US,D,20171127,000000,6.94,7.03,6.937,6.96,61053,0
+CYRX.US,D,20171128,000000,7.04,7.4,6.9305,7.37,104780,0
+CYRX.US,D,20171129,000000,7.4,7.4445,7.1,7.3299,77512,0
+CYRX.US,D,20171130,000000,7.52,7.5445,7.1,7.11,96797,0
+CYRX.US,D,20171201,000000,7.15,7.21,6.68,7.04,167578,0
+CYRX.US,D,20171204,000000,7.06,7.53,6.8638,7.53,114068,0
+CYRX.US,D,20171205,000000,7.65,8.24,7.65,8.24,222722,0
+CYRX.US,D,20171206,000000,8.18,8.3973,7.81,8.1,145640,0
+CYRX.US,D,20171207,000000,8.1,8.54,7.9959,8.33,226113,0
+CYRX.US,D,20171208,000000,8.39,8.59,8.0725,8.59,110175,0
+CYRX.US,D,20171211,000000,8.63,8.7,8.28,8.53,98999,0
+CYRX.US,D,20171212,000000,8.49,8.7,8.4216,8.61,78828,0
+CYRX.US,D,20171213,000000,8.6,8.6,8.4501,8.55,71402,0
+CYRX.US,D,20171214,000000,8.51,8.67,8.5,8.57,64761,0
+CYRX.US,D,20171215,000000,8.6,8.62,8.5,8.56,70729,0
+CYRX.US,D,20171218,000000,8.54,8.7,8.46,8.6,58660,0
+CYRX.US,D,20171219,000000,8.66,8.66,8.5,8.51,54662,0
+CYRX.US,D,20171220,000000,8.5,9.15,8.4479,9.02,131183,0
+CYRX.US,D,20171221,000000,9,9.08,8.7,8.8,88629,0
+CYRX.US,D,20171222,000000,8.8,9.05,8.8,8.83,61237,0
+CYRX.US,D,20171226,000000,8.87,8.89,8.66,8.69,42183,0
+CYRX.US,D,20171227,000000,8.7,9.02,8.7,8.95,57980,0
+CYRX.US,D,20171228,000000,9.08,9.15,8.7883,8.92,63126,0
+CYRX.US,D,20171229,000000,8.932,8.94,8.5,8.55,130391,0
+CYRX.US,D,20180102,000000,8.62,8.9,8.48,8.48,73747,0
+CYRX.US,D,20180103,000000,8.54,8.6,8.4,8.6,101253,0
+CYRX.US,D,20180104,000000,8.6,8.6,8.16,8.18,65793,0
+CYRX.US,D,20180105,000000,8.25,8.52,8.25,8.45,49793,0
+CYRX.US,D,20180108,000000,8.46,8.46,8.14,8.28,58547,0
+CYRX.US,D,20180109,000000,8.3,8.45,8.25,8.31,63389,0
+CYRX.US,D,20180110,000000,8.13,8.23,7.98,8.21,87917,0
+CYRX.US,D,20180111,000000,8.3,8.4499,8.21,8.32,58043,0
+CYRX.US,D,20180112,000000,8.31,8.79,8.2621,8.72,33439,0
+CYRX.US,D,20180116,000000,8.8,8.8,8.1,8.2,92504,0
+CYRX.US,D,20180117,000000,8.22,8.34,7.9908,8.26,59669,0
+CYRX.US,D,20180118,000000,8.26,8.44,8.13,8.4,36920,0
+CYRX.US,D,20180119,000000,8.42,8.42,8.2901,8.36,79046,0
+CYRX.US,D,20180122,000000,8.41,9.01,8.32,8.94,270423,0
+CYRX.US,D,20180123,000000,8.89,9.09,8.48,8.53,182692,0
+CYRX.US,D,20180124,000000,8.57,8.62,8.1227,8.55,120754,0
+CYRX.US,D,20180125,000000,8.58,8.67,8.35,8.62,49163,0
+CYRX.US,D,20180126,000000,8.73,9.23,8.73,9,211003,0
+CYRX.US,D,20180129,000000,9.01,9.26,8.64,8.7,243695,0
+CYRX.US,D,20180130,000000,8.5,9.07,8.36,9,220478,0
+CYRX.US,D,20180131,000000,9.01,9.25,8.76,8.9,180707,0
+CYRX.US,D,20180201,000000,8.86,8.8966,8.57,8.73,66035,0
+CYRX.US,D,20180202,000000,8.67,8.67,8.45,8.55,73465,0
+CYRX.US,D,20180205,000000,8.42,8.47,7.93,7.97,134481,0
+CYRX.US,D,20180206,000000,7.82,8.4,7.75,8.13,99840,0
+CYRX.US,D,20180207,000000,8.1,8.345,7.87,8.02,72759,0
+CYRX.US,D,20180208,000000,8.02,8.0634,7.71,7.77,66492,0
+CYRX.US,D,20180209,000000,7.89,8.14,7.75,7.86,52169,0
+CYRX.US,D,20180212,000000,7.86,7.9,7.86,7.9,45698,0
+CYRX.US,D,20180213,000000,7.86,8.12,7.86,8.08,156980,0
+CYRX.US,D,20180214,000000,8,8.54,8,8.33,149818,0
+CYRX.US,D,20180215,000000,8.55,8.74,8.19,8.39,154545,0
+CYRX.US,D,20180216,000000,8.37,8.63,8.13,8.59,91799,0
+CYRX.US,D,20180220,000000,8.51,8.55,8.03,8.2,43979,0
+CYRX.US,D,20180221,000000,8.21,8.31,8.11,8.19,40891,0
+CYRX.US,D,20180222,000000,8.23,8.24,7.93,8.17,111956,0
+CYRX.US,D,20180223,000000,8.18,8.18,7.93,8.17,33406,0
+CYRX.US,D,20180226,000000,8.21,8.41,8.21,8.33,91663,0
+CYRX.US,D,20180227,000000,8.29,8.87,8.24,8.85,77227,0
+CYRX.US,D,20180228,000000,8.83,9.1,8.7,9.06,282614,0
+CYRX.US,D,20180301,000000,9.03,9.1,8.79,8.89,98630,0
+CYRX.US,D,20180302,000000,8.9,9.22,8.54,9.18,152603,0
+CYRX.US,D,20180305,000000,9.18,9.44,8.9,9.37,270390,0
+CYRX.US,D,20180306,000000,9.48,9.87,9.34,9.84,273770,0
+CYRX.US,D,20180307,000000,8.7,9.96,8.67,9.73,227766,0
+CYRX.US,D,20180308,000000,9.98,10.07,9.67,9.96,175521,0
+CYRX.US,D,20180309,000000,9.85,10.07,9.63,9.97,110264,0
+CYRX.US,D,20180312,000000,9.95,10.4,9.69,9.83,349955,0
+CYRX.US,D,20180313,000000,9.84,10.13,9.63,10.08,138408,0
+CYRX.US,D,20180314,000000,10.07,10.28,9.55,9.58,128552,0
+CYRX.US,D,20180315,000000,9.53,9.96,9.3883,9.87,114300,0
+CYRX.US,D,20180316,000000,9.93,10.19,9.79,10.17,405214,0
+CYRX.US,D,20180319,000000,10.13,10.39,10.02,10.13,117575,0
+CYRX.US,D,20180320,000000,10.14,10.27,9.9,10.19,167025,0
+CYRX.US,D,20180321,000000,10.19,10.27,10.01,10.22,69235,0
+CYRX.US,D,20180322,000000,10.2,10.26,9.61,9.99,105919,0
+CYRX.US,D,20180323,000000,9.98,10,9.53,9.63,91321,0
+CYRX.US,D,20180326,000000,9.9,9.9,9.31,9.64,100375,0
+CYRX.US,D,20180327,000000,9.64,9.65,9.21,9.25,112921,0
+CYRX.US,D,20180328,000000,9.24,9.29,8.58,8.65,187381,0
+CYRX.US,D,20180329,000000,8.57,8.98,8.55,8.6,160382,0
+CYRX.US,D,20180402,000000,8.6,8.6,8.18,8.28,188761,0
+CYRX.US,D,20180403,000000,8.33,8.33,8.08,8.17,133450,0
+CYRX.US,D,20180404,000000,8.12,8.33,8.12,8.26,124535,0
+CYRX.US,D,20180405,000000,8.3,8.79,8.1,8.71,190921,0
+CYRX.US,D,20180406,000000,8.59,8.82,8.28,8.33,98851,0
+CYRX.US,D,20180409,000000,8.41,8.59,8.15,8.39,135009,0
+CYRX.US,D,20180410,000000,8.36,8.58,8.08,8.52,120054,0
+CYRX.US,D,20180411,000000,8.36,8.59,8.35,8.36,59347,0
+CYRX.US,D,20180412,000000,8.41,8.65,8.22,8.38,92001,0
+CYRX.US,D,20180413,000000,8.43,8.45,8.22,8.24,76094,0
+CYRX.US,D,20180416,000000,8.29,8.43,8.25,8.28,61296,0
+CYRX.US,D,20180417,000000,8.37,8.44,7.56,7.64,270870,0
+CYRX.US,D,20180418,000000,7.72,7.9,7.521,7.58,127781,0
+CYRX.US,D,20180419,000000,7.55,7.69,7.36,7.49,87664,0
+CYRX.US,D,20180420,000000,7.45,7.5,7.3,7.33,150383,0
+CYRX.US,D,20180423,000000,7.01,7.5,6.92,7.01,161491,0
+CYRX.US,D,20180424,000000,7,7,6.66,6.71,209816,0
+CYRX.US,D,20180425,000000,6.79,7.55,6.66,7.02,307495,0
+CYRX.US,D,20180426,000000,7.11,7.27,7.06,7.11,126535,0
+CYRX.US,D,20180427,000000,7.12,7.23,7.02,7.14,101404,0
+CYRX.US,D,20180430,000000,7.16,7.34,7.15,7.21,204209,0
+CYRX.US,D,20180501,000000,7.21,7.67,7.21,7.67,170165,0
+CYRX.US,D,20180502,000000,7.66,7.88,7.51,7.78,333102,0
+CYRX.US,D,20180503,000000,7.78,7.85,7.54,7.73,143729,0
+CYRX.US,D,20180504,000000,8.04,8.77,7.77,8.7,462953,0
+CYRX.US,D,20180507,000000,8.79,9.32,8.7347,9.25,320835,0
+CYRX.US,D,20180508,000000,9.27,9.7,9.1693,9.57,353417,0
+CYRX.US,D,20180509,000000,9.6,9.73,9.37,9.6,234825,0
+CYRX.US,D,20180510,000000,9.6,9.7,9.52,9.69,119722,0
+CYRX.US,D,20180511,000000,9.71,9.86,9.665,9.83,151167,0
+CYRX.US,D,20180514,000000,9.83,9.9,9.41,9.71,170574,0
+CYRX.US,D,20180515,000000,9.63,9.68,9.5,9.63,196465,0
+CYRX.US,D,20180516,000000,9.6,9.8,9.5643,9.58,220296,0
+CYRX.US,D,20180517,000000,9.57,9.62,9.12,9.29,185177,0
+CYRX.US,D,20180518,000000,9.25,9.45,9.245,9.44,96814,0
+CYRX.US,D,20180521,000000,9.48,9.639,9.33,9.59,76157,0
+CYRX.US,D,20180522,000000,9.64,9.79,9.5,9.78,87644,0
+CYRX.US,D,20180523,000000,9.68,10.34,9.41,10.17,378179,0
+CYRX.US,D,20180524,000000,10.09,10.87,10.01,10.83,486639,0
+CYRX.US,D,20180525,000000,10.81,12.08,10.5,12.02,1160486,0
+CYRX.US,D,20180529,000000,12,12.55,11.6106,12.55,1087218,0
+CYRX.US,D,20180530,000000,12.54,13.06,11.7289,12.67,739445,0
+CYRX.US,D,20180531,000000,12.58,13.35,12.3363,12.99,893329,0
+CYRX.US,D,20180601,000000,13.06,13.6,12.87,13.02,499203,0
+CYRX.US,D,20180604,000000,13.03,13.4,12.091,13.36,425662,0
+CYRX.US,D,20180605,000000,13.33,13.39,12.44,12.57,574031,0
+CYRX.US,D,20180606,000000,12.7,13.17,12.33,13.14,548784,0
+CYRX.US,D,20180607,000000,13.17,13.9,13.0035,13.46,874336,0
+CYRX.US,D,20180608,000000,13.46,13.81,13.2,13.8,368739,0
+CYRX.US,D,20180611,000000,13.67,13.99,13.481,13.76,634956,0
+CYRX.US,D,20180612,000000,13.78,13.87,12.781,13.71,444951,0
+CYRX.US,D,20180613,000000,13.63,14.72,13.45,14.52,1024032,0
+CYRX.US,D,20180614,000000,14.55,14.85,13.86,14.84,818517,0
+CYRX.US,D,20180615,000000,14.65,14.83,14.14,14.72,644348,0
+CYRX.US,D,20180618,000000,14.72,14.72,13.87,14.36,293778,0
+CYRX.US,D,20180619,000000,14.25,14.74,13.97,14.7,540789,0
+CYRX.US,D,20180620,000000,14.75,14.9,14.57,14.85,396138,0
+CYRX.US,D,20180621,000000,14.93,14.93,14.35,14.74,297074,0
+CYRX.US,D,20180622,000000,14.76,14.76,14.1,14.72,3416123,0
+CYRX.US,D,20180625,000000,14.65,15,14.07,14.95,446244,0
+CYRX.US,D,20180626,000000,14.91,15.15,14.4,14.62,286669,0
+CYRX.US,D,20180627,000000,14.58,14.58,14.25,14.44,353034,0
+CYRX.US,D,20180628,000000,14.37,15.09,14.27,15.02,643372,0
+CYRX.US,D,20180629,000000,15.06,16.01,14.4706,15.78,775974,0
+CYRX.US,D,20180702,000000,15.99,16.879,15.16,15.45,757828,0
+CYRX.US,D,20180703,000000,15.5,16.32,15.3,16,490672,0
+CYRX.US,D,20180705,000000,16.01,16.66,15.69,16.57,550752,0
+CYRX.US,D,20180706,000000,16.58,16.77,16.02,16.18,486256,0
+CYRX.US,D,20180709,000000,15.85,16.63,15.83,16.45,284443,0
+CYRX.US,D,20180710,000000,16.44,16.75,15.97,16.19,250485,0
+CYRX.US,D,20180711,000000,15.99,16.54,15.58,15.63,464449,0
+CYRX.US,D,20180712,000000,15.67,15.949,15.3608,15.65,211705,0
+CYRX.US,D,20180713,000000,15.63,15.87,15.3538,15.64,187846,0
+CYRX.US,D,20180716,000000,15.71,15.8756,15.39,15.65,173221,0
+CYRX.US,D,20180717,000000,15.69,16.17,14.83,15.13,495160,0
+CYRX.US,D,20180718,000000,15.13,15.25,14.58,15.15,278537,0
+CYRX.US,D,20180719,000000,15.14,16.4,15.14,16.1,522732,0
+CYRX.US,D,20180720,000000,16.1,16.36,15.8,15.97,214565,0
+CYRX.US,D,20180723,000000,16,16.09,15.63,15.74,143128,0
+CYRX.US,D,20180724,000000,15.91,15.95,14.73,14.93,356204,0
+CYRX.US,D,20180725,000000,14.97,15.4,14.9,14.97,203868,0
+CYRX.US,D,20180726,000000,15,15.24,14.34,14.72,325714,0
+CYRX.US,D,20180727,000000,14.7,14.7,13.84,14.19,242070,0
+CYRX.US,D,20180730,000000,14.12,14.415,13.92,14.1,210598,0
+CYRX.US,D,20180731,000000,14.08,14.76,13.91,14.76,215126,0
+CYRX.US,D,20180801,000000,14.76,15.26,14.51,14.93,176420,0
+CYRX.US,D,20180802,000000,14.91,15.32,14.87,15.28,148603,0
+CYRX.US,D,20180803,000000,15.25,15.71,15,15.31,155367,0
+CYRX.US,D,20180806,000000,15.22,16.04,15.0235,15.59,276666,0
+CYRX.US,D,20180807,000000,15.78,15.83,15.12,15.29,289514,0
+CYRX.US,D,20180808,000000,15.33,15.71,15.26,15.51,267606,0
+CYRX.US,D,20180809,000000,15.53,16.33,15.5,16.07,352074,0
+CYRX.US,D,20180810,000000,15.6,15.699,12.7,15.26,1378169,0
+CYRX.US,D,20180813,000000,15.38,15.38,14.36,14.5,344968,0
+CYRX.US,D,20180814,000000,14.52,14.74,12.74,13.23,642340,0
+CYRX.US,D,20180815,000000,12.83,13.15,12.57,12.9,293679,0
+CYRX.US,D,20180816,000000,12.98,13,12.41,12.42,429765,0
+CYRX.US,D,20180817,000000,12.37,13.05,12.03,13.05,325122,0
+CYRX.US,D,20180820,000000,13.02,13.2899,12.65,12.87,162638,0
+CYRX.US,D,20180821,000000,12.98,13.81,12.73,13.4,178855,0
+CYRX.US,D,20180822,000000,13.39,13.65,13.24,13.35,130105,0
+CYRX.US,D,20180823,000000,13.35,13.53,13.21,13.48,200245,0
+CYRX.US,D,20180824,000000,13.51,14.29,13.51,14.01,219778,0
+CYRX.US,D,20180827,000000,14,14.2253,13.872,14.05,217945,0
+CYRX.US,D,20180828,000000,14.1,14.48,13.98,14.14,237159,0
+CYRX.US,D,20180829,000000,14.25,14.34,13.96,14.11,137943,0
+CYRX.US,D,20180830,000000,13.97,14.28,13.97,14.19,302330,0
+CYRX.US,D,20180831,000000,14.2,14.3,13.98,14.2,175133,0
+CYRX.US,D,20180904,000000,14.25,14.36,13.999,14.03,237253,0
+CYRX.US,D,20180905,000000,14.03,14.12,13.75,14.09,216866,0
+CYRX.US,D,20180906,000000,14.13,14.15,13.9,14.09,153610,0
+CYRX.US,D,20180907,000000,14.08,14.5,14.01,14.5,223331,0
+CYRX.US,D,20180910,000000,14.55,15.06,14.3491,14.39,198917,0
+CYRX.US,D,20180911,000000,14.39,14.62,13.33,13.38,218856,0
+CYRX.US,D,20180912,000000,13.39,13.45,12.69,12.99,486130,0
+CYRX.US,D,20180913,000000,13.07,13.13,12.5,12.56,225604,0
+CYRX.US,D,20180914,000000,12.55,12.84,12.5,12.57,155234,0
+CYRX.US,D,20180917,000000,12.58,12.71,12.1,12.23,169189,0
+CYRX.US,D,20180918,000000,12.24,12.52,12.09,12.51,272675,0
+CYRX.US,D,20180919,000000,12.5,12.52,11.78,12.27,426419,0
+CYRX.US,D,20180920,000000,12.3,12.59,12.07,12.39,202599,0
+CYRX.US,D,20180921,000000,12.45,12.59,12.19,12.39,256052,0
+CYRX.US,D,20180924,000000,12.3,12.9,12.065,12.48,321913,0
+CYRX.US,D,20180925,000000,12.51,12.775,12.34,12.51,169861,0
+CYRX.US,D,20180926,000000,12.54,12.67,12.07,12.17,159765,0
+CYRX.US,D,20180927,000000,12.25,12.68,12.13,12.5,221674,0
+CYRX.US,D,20180928,000000,12.5,13.1998,12.5,12.81,957989,0
+CYRX.US,D,20181001,000000,12.9,12.91,12.499,12.61,162284,0
+CYRX.US,D,20181002,000000,12.57,12.61,12.37,12.52,197682,0
+CYRX.US,D,20181003,000000,12.53,13.38,12.5,13.16,162536,0
+CYRX.US,D,20181004,000000,13.14,13.14,12.31,12.42,216384,0
+CYRX.US,D,20181005,000000,12.4,12.5,11.0701,11.35,267031,0
+CYRX.US,D,20181008,000000,11.34,11.56,10.58,10.745,177223,0
+CYRX.US,D,20181009,000000,10.75,11.6244,10.75,11.13,286440,0
+CYRX.US,D,20181010,000000,12.39,12.39,11.2687,11.61,521508,0
+CYRX.US,D,20181011,000000,11.57,11.8,11.05,11.61,313005,0
+CYRX.US,D,20181012,000000,11.69,11.755,11.14,11.52,171706,0
+CYRX.US,D,20181015,000000,11.5,11.66,11.07,11.2,163250,0
+CYRX.US,D,20181016,000000,11.25,11.76,11.1,11.72,198275,0
+CYRX.US,D,20181017,000000,11.6,11.84,11.51,11.8,91657,0
+CYRX.US,D,20181018,000000,11.79,11.96,11.22,11.34,207953,0
+CYRX.US,D,20181019,000000,11.41,11.41,10.75,11,370903,0
+CYRX.US,D,20181022,000000,11.01,11.14,10.87,11.02,115243,0
+CYRX.US,D,20181023,000000,10.91,11.3,10.51,11.3,200391,0
+CYRX.US,D,20181024,000000,11.3,11.35,10.75,11,282240,0
+CYRX.US,D,20181025,000000,11.06,11.72,10.68,11.17,182809,0
+CYRX.US,D,20181026,000000,11.02,11.08,10,10.42,365952,0
+CYRX.US,D,20181029,000000,10.56,10.63,10.2,10.51,176021,0
+CYRX.US,D,20181030,000000,10.4,10.65,9.43,10.11,576712,0
+CYRX.US,D,20181031,000000,10.2,11.12,10.2,11.1,266751,0
+CYRX.US,D,20181101,000000,11.14,11.53,11.1,11.42,178664,0
+CYRX.US,D,20181102,000000,11.44,11.61,11.245,11.51,123320,0
+CYRX.US,D,20181105,000000,11.55,11.55,11.11,11.46,91407,0
+CYRX.US,D,20181106,000000,11.44,11.8,11.3,11.45,100494,0
+CYRX.US,D,20181107,000000,11.44,11.62,11.22,11.49,171667,0
+CYRX.US,D,20181108,000000,11.44,12.09,11.44,11.56,151626,0
+CYRX.US,D,20181109,000000,11.62,11.62,10.85,11.37,180626,0
+CYRX.US,D,20181112,000000,11.28,11.28,10.3,10.35,192900,0
+CYRX.US,D,20181113,000000,10.34,10.68,10.27,10.41,98996,0
+CYRX.US,D,20181114,000000,10.49,10.54,9.63,9.89,217100,0
+CYRX.US,D,20181115,000000,9.83,10.365,9.83,10.3,177343,0
+CYRX.US,D,20181116,000000,10.14,10.72,10.14,10.47,130884,0
+CYRX.US,D,20181119,000000,10.31,10.68,9.9385,9.98,159225,0
+CYRX.US,D,20181120,000000,9.88,10.21,9.68,9.93,124206,0
+CYRX.US,D,20181121,000000,9.98,10.35,9.94,10.2,54111,0
+CYRX.US,D,20181123,000000,10.14,10.48,10.09,10.42,38183,0
+CYRX.US,D,20181126,000000,10.48,10.8,10.37,10.77,84592,0
+CYRX.US,D,20181127,000000,10.66,11.13,10.37,11.02,237914,0
+CYRX.US,D,20181128,000000,11.13,11.55,10.94,11.33,212814,0
+CYRX.US,D,20181129,000000,11.34,11.456,11.12,11.13,108583,0
+CYRX.US,D,20181130,000000,11.04,11.14,10.64,10.82,110241,0
+CYRX.US,D,20181203,000000,11.02,11.14,10.64,11.12,105644,0
+CYRX.US,D,20181204,000000,11.12,11.29,10.6175,10.99,166249,0
+CYRX.US,D,20181206,000000,10.84,11.26,10.84,11.25,128272,0
+CYRX.US,D,20181207,000000,11.24,11.64,10.96,11.26,139902,0
+CYRX.US,D,20181210,000000,11.19,11.19,10.31,10.77,205702,0
+CYRX.US,D,20181211,000000,10.93,10.93,10.66,10.81,155443,0
+CYRX.US,D,20181212,000000,10.94,11.35,10.85,10.91,146718,0
+CYRX.US,D,20181213,000000,10.96,11.01,9.99,10.01,248506,0
+CYRX.US,D,20181214,000000,9.86,10.2805,8.86,9.15,382883,0
+CYRX.US,D,20181217,000000,9.36,10.16,9.11,9.91,246142,0
+CYRX.US,D,20181218,000000,10.04,10.07,9.79,10,186421,0
+CYRX.US,D,20181219,000000,10.01,10.4689,10,10.32,210749,0
+CYRX.US,D,20181220,000000,10.32,10.54,10.25,10.33,291176,0
+CYRX.US,D,20181221,000000,10.31,10.31,8.76,9.05,276766,0
+CYRX.US,D,20181224,000000,8.87,9.57,8.75,9.49,130093,0
+CYRX.US,D,20181226,000000,9.54,9.69,9.03,9.65,161628,0
+CYRX.US,D,20181227,000000,9.55,9.72,8.85,9.37,140986,0
+CYRX.US,D,20181228,000000,9.35,9.93,9.11,9.7,217131,0
+CYRX.US,D,20181231,000000,9.79,11.05,9.47,11.03,287343,0
+CYRX.US,D,20190102,000000,10.89,10.89,9.3,9.47,297999,0
+CYRX.US,D,20190103,000000,9.45,9.47,9,9.05,199264,0
+CYRX.US,D,20190104,000000,9.06,9.89,9.06,9.73,217184,0
+CYRX.US,D,20190107,000000,9.75,9.875,9.02,9.05,225117,0
+CYRX.US,D,20190108,000000,9.09,9.37,8.78,8.81,256467,0
+CYRX.US,D,20190109,000000,8.95,9.25,8.57,9.12,218104,0
+CYRX.US,D,20190110,000000,9.11,9.23,8.79,8.9,211037,0
+CYRX.US,D,20190111,000000,8.8,9.18,8.28,9.11,479769,0
+CYRX.US,D,20190114,000000,9.04,9.04,8.43,8.57,177289,0
+CYRX.US,D,20190115,000000,8.64,8.85,8.57,8.75,101055,0
+CYRX.US,D,20190116,000000,8.75,8.97,8.6,8.62,103789,0
+CYRX.US,D,20190117,000000,8.62,9.23,8.62,9.17,242245,0
+CYRX.US,D,20190118,000000,9.2,9.34,9.02,9.16,96937,0
+CYRX.US,D,20190122,000000,9.09,9.27,8.96,9.09,173950,0
+CYRX.US,D,20190123,000000,9.11,9.29,9.03,9.07,160917,0
+CYRX.US,D,20190124,000000,9.06,9.49,9,9.2,110667,0
+CYRX.US,D,20190125,000000,9.27,9.74,9.12,9.68,146383,0
+CYRX.US,D,20190128,000000,9.55,9.715,9.31,9.41,99386,0
+CYRX.US,D,20190129,000000,9.37,9.66,9.25,9.59,115306,0
+CYRX.US,D,20190130,000000,9.68,10.2836,9.6,10.2,159802,0
+CYRX.US,D,20190131,000000,10.15,10.65,10.1303,10.49,142487,0
+CYRX.US,D,20190201,000000,10.42,10.55,10.1917,10.31,119654,0
+CYRX.US,D,20190204,000000,10.23,10.81,10.23,10.43,101046,0
+CYRX.US,D,20190205,000000,10.34,10.71,10.13,10.67,122521,0
+CYRX.US,D,20190206,000000,10.6,11.01,10.42,10.99,207933,0
+CYRX.US,D,20190207,000000,10.91,11.26,10.85,11.03,184927,0
+CYRX.US,D,20190208,000000,10.96,11.29,10.845,11.21,177082,0
+CYRX.US,D,20190211,000000,11.35,11.35,11.01,11.12,131965,0
+CYRX.US,D,20190212,000000,11.2,11.36,11.03,11.34,101006,0
+CYRX.US,D,20190213,000000,11.34,11.73,11.22,11.67,103218,0
+CYRX.US,D,20190214,000000,11.6,11.83,11.535,11.7,108362,0
+CYRX.US,D,20190215,000000,11.81,12,11.62,11.95,135975,0
+CYRX.US,D,20190219,000000,11.91,12.1505,11.23,11.6,183553,0
+CYRX.US,D,20190220,000000,11.59,11.74,11.14,11.49,132268,0
+CYRX.US,D,20190221,000000,11.49,11.52,11,11.5,185210,0
+CYRX.US,D,20190222,000000,11.52,11.55,11.01,11.13,161917,0
+CYRX.US,D,20190225,000000,11.13,11.22,10.4,10.44,229561,0
+CYRX.US,D,20190226,000000,10.4,10.57,9.96,10.28,312811,0
+CYRX.US,D,20190227,000000,10.29,11.175,10.22,11,237854,0
+CYRX.US,D,20190228,000000,11,11.525,10.92,11.5,311916,0
+CYRX.US,D,20190301,000000,11.52,11.83,11.36,11.81,185552,0
+CYRX.US,D,20190304,000000,11.89,12.2292,11.64,12.21,272389,0
+CYRX.US,D,20190305,000000,12.18,12.25,11.75,11.81,202938,0
+CYRX.US,D,20190306,000000,11.84,11.84,10.79,10.83,266936,0
+CYRX.US,D,20190307,000000,10.88,11.16,10.11,10.6,364761,0
+CYRX.US,D,20190308,000000,10.75,10.9499,9.85,10.76,429706,0
+CYRX.US,D,20190311,000000,10.72,11.57,10.72,11.51,186263,0
+CYRX.US,D,20190312,000000,11.5,11.6034,11.1,11.55,167153,0
+CYRX.US,D,20190313,000000,11.61,12.11,11.38,11.56,169352,0
+CYRX.US,D,20190314,000000,11.56,11.67,11.14,11.65,134818,0
+CYRX.US,D,20190315,000000,11.66,12,11.59,11.84,558507,0
+CYRX.US,D,20190318,000000,11.89,12.21,11.66,11.94,194432,0
+CYRX.US,D,20190319,000000,11.96,12,11.785,11.88,207019,0
+CYRX.US,D,20190320,000000,12.2,13.43,12.2,13.37,670514,0
+CYRX.US,D,20190321,000000,13.34,14.09,13.34,14.06,432683,0
+CYRX.US,D,20190322,000000,14.06,14.25,13.05,13.13,277663,0
+CYRX.US,D,20190325,000000,13.1,13.865,12.97,13.57,280336,0
+CYRX.US,D,20190326,000000,13.62,14,13.31,13.71,189345,0
+CYRX.US,D,20190327,000000,13.49,13.69,12.77,13.09,219296,0
+CYRX.US,D,20190328,000000,13.14,13.51,13.07,13.32,112959,0
+CYRX.US,D,20190329,000000,13.44,13.52,12.845,12.92,389569,0
+CYRX.US,D,20190401,000000,13.08,13.11,12.56,12.79,187827,0
+CYRX.US,D,20190402,000000,12.85,12.905,12.35,12.48,198468,0
+CYRX.US,D,20190403,000000,12.59,12.95,12.5,12.85,117115,0
+CYRX.US,D,20190404,000000,12.81,13.34,12.59,13.3,143799,0
+CYRX.US,D,20190405,000000,13.37,13.6,13.25,13.25,124052,0
+CYRX.US,D,20190408,000000,13.22,13.3,12.87,13.29,106020,0
+CYRX.US,D,20190409,000000,13.24,13.54,13.01,13.03,124842,0
+CYRX.US,D,20190410,000000,13.07,13.5,13.06,13.32,116495,0
+CYRX.US,D,20190411,000000,13.29,13.5,13.02,13.15,92826,0
+CYRX.US,D,20190412,000000,13.25,13.38,12.53,12.77,137521,0
+CYRX.US,D,20190415,000000,12.8,13.05,12.7,13.02,73870,0
+CYRX.US,D,20190416,000000,13.08,13.76,12.9644,13.67,186658,0
+CYRX.US,D,20190417,000000,13.76,13.8,12.8,13.35,281134,0
+CYRX.US,D,20190418,000000,13.28,13.73,13.13,13.71,122202,0
+CYRX.US,D,20190422,000000,13.6,13.74,13.16,13.37,100168,0
+CYRX.US,D,20190423,000000,13.41,14.04,13.36,14,224239,0
+CYRX.US,D,20190424,000000,14,14.33,13.67,13.81,202708,0
+CYRX.US,D,20190425,000000,13.76,13.955,13.29,13.72,102519,0
+CYRX.US,D,20190426,000000,13.68,14.3,13.56,14.14,212509,0
+CYRX.US,D,20190429,000000,14.1,14.26,13.89,13.94,113500,0
+CYRX.US,D,20190430,000000,13.93,14.14,13.63,14.07,131556,0
+CYRX.US,D,20190501,000000,14.05,14.26,13.67,14.21,135808,0
+CYRX.US,D,20190502,000000,14.15,14.74,14.11,14.35,387894,0
+CYRX.US,D,20190503,000000,14.93,16,14.34,15.99,725207,0
+CYRX.US,D,20190506,000000,15.95,16.18,15.51,15.72,235118,0
+CYRX.US,D,20190507,000000,15.61,16,15.61,15.98,172477,0
+CYRX.US,D,20190508,000000,15.94,16.0514,15.45,15.71,116165,0
+CYRX.US,D,20190509,000000,15.55,16,14.89,15.21,326554,0
+CYRX.US,D,20190510,000000,15.23,15.825,14.98,15.8,144153,0
+CYRX.US,D,20190513,000000,15.44,15.78,15.23,15.36,120325,0
+CYRX.US,D,20190514,000000,15.36,16.07,15.36,15.81,128260,0
+CYRX.US,D,20190515,000000,15.68,16.81,15.68,16.62,291961,0
+CYRX.US,D,20190516,000000,16.81,17.19,16.4,16.53,251968,0
+CYRX.US,D,20190517,000000,16.34,18.11,16.18,17.6,882537,0
+CYRX.US,D,20190520,000000,17.6,17.6,16.51,17.02,284163,0
+CYRX.US,D,20190521,000000,17.11,17.5,16.93,17.45,203843,0
+CYRX.US,D,20190522,000000,17.5,17.97,17.02,17.07,252013,0
+CYRX.US,D,20190523,000000,17,17.34,16.53,17.04,312007,0
+CYRX.US,D,20190524,000000,17.16,17.39,17.1,17.38,150609,0
+CYRX.US,D,20190528,000000,17.25,18.99,17.17,18.17,828523,0
+CYRX.US,D,20190529,000000,17.98,18.1049,16.76,17,255446,0
+CYRX.US,D,20190530,000000,17,17.75,17,17.74,231669,0
+CYRX.US,D,20190531,000000,17.52,17.74,16.42,16.72,191137,0
+CYRX.US,D,20190603,000000,16.71,17.06,16.16,16.95,268152,0
+CYRX.US,D,20190604,000000,17.15,18.045,17.11,17.73,202704,0
+CYRX.US,D,20190605,000000,17.84,17.99,17.2836,17.9,157890,0
+CYRX.US,D,20190606,000000,17.91,18.13,17.36,17.67,96352,0
+CYRX.US,D,20190607,000000,17.72,18.02,17.53,17.57,97892,0
+CYRX.US,D,20190610,000000,17.63,18.62,17.56,18.47,268112,0
+CYRX.US,D,20190611,000000,18.46,18.555,17.66,17.92,132521,0
+CYRX.US,D,20190612,000000,17.8,18.05,17.39,17.93,160393,0
+CYRX.US,D,20190613,000000,18.01,18.23,17.8,17.87,141531,0
+CYRX.US,D,20190614,000000,17.86,18.33,17.81,18.15,228256,0
+CYRX.US,D,20190617,000000,18.23,18.86,18.15,18.55,242755,0
+CYRX.US,D,20190618,000000,18.52,19.2,18.52,18.7,222966,0
+CYRX.US,D,20190619,000000,18.71,18.84,18.55,18.62,167254,0
+CYRX.US,D,20190620,000000,17.84,18.4,17.64,17.73,1933761,0
+CYRX.US,D,20190621,000000,17.63,17.98,17.385,17.82,903403,0
+CYRX.US,D,20190624,000000,17.91,18.9,17.78,18.13,423097,0
+CYRX.US,D,20190625,000000,18.13,18.26,16.79,17.01,580645,0
+CYRX.US,D,20190626,000000,17.04,17.41,16.75,17.27,211180,0
+CYRX.US,D,20190627,000000,17.3,18.3,17.26,17.95,265428,0
+CYRX.US,D,20190628,000000,18.01,18.52,18.01,18.32,457110,0
+CYRX.US,D,20190701,000000,18.6,18.77,18.2609,18.67,273495,0
+CYRX.US,D,20190702,000000,18.63,19.22,18.38,19.12,368387,0
+CYRX.US,D,20190703,000000,19.14,19.45,19.03,19.2,270701,0
+CYRX.US,D,20190705,000000,19.07,19.38,18.87,19.29,198753,0
+CYRX.US,D,20190708,000000,19.25,19.7,18.78,19.31,315082,0
+CYRX.US,D,20190709,000000,19.19,19.49,18.965,19.39,191501,0
+CYRX.US,D,20190710,000000,19.4,19.75,19.26,19.54,240331,0
+CYRX.US,D,20190711,000000,19.62,20.2,19.51,19.59,401085,0
+CYRX.US,D,20190712,000000,19.6,19.85,19.47,19.71,226536,0
+CYRX.US,D,20190715,000000,19.85,20.79,19.64,19.91,588846,0
+CYRX.US,D,20190716,000000,19.97,20.06,19.71,19.82,459858,0
+CYRX.US,D,20190717,000000,19.82,19.8624,19.24,19.65,159859,0
+CYRX.US,D,20190718,000000,19.38,19.66,19.15,19.38,301936,0
+CYRX.US,D,20190719,000000,19.5,19.6405,19.18,19.25,289590,0
+CYRX.US,D,20190722,000000,19.3,19.3,19.03,19.21,213465,0
+CYRX.US,D,20190723,000000,19.45,19.73,19.05,19.45,325280,0
+CYRX.US,D,20190724,000000,19.43,19.78,19.31,19.75,290673,0
+CYRX.US,D,20190725,000000,19.74,19.8,19.14,19.67,284847,0
+CYRX.US,D,20190726,000000,19.68,20.33,19.51,20.27,354052,0
+CYRX.US,D,20190729,000000,20.25,20.35,19.81,19.97,145240,0
+CYRX.US,D,20190730,000000,19.74,20.23,19.58,20.12,304676,0
+CYRX.US,D,20190731,000000,20.23,20.87,19.96,20.47,463862,0
+CYRX.US,D,20190801,000000,20.47,20.71,20.19,20.27,245287,0
+CYRX.US,D,20190802,000000,20.21,20.36,19.8,20.22,156996,0
+CYRX.US,D,20190805,000000,19.76,20.18,19.04,19.61,476522,0
+CYRX.US,D,20190806,000000,19.49,19.7988,19.14,19.49,285681,0
+CYRX.US,D,20190807,000000,19.3,19.64,19.02,19.37,283558,0
+CYRX.US,D,20190808,000000,19.53,21.07,19.375,20.18,725542,0
+CYRX.US,D,20190809,000000,21.27,23.69,20.25,23.19,1462360,0
+CYRX.US,D,20190812,000000,23.16,24.67,23.12,24.24,892203,0
+CYRX.US,D,20190813,000000,24.0978,24.41,23.13,24.11,439108,0
+CYRX.US,D,20190814,000000,24,24.08,23.1,23.33,254491,0
+CYRX.US,D,20190815,000000,23.34,23.75,23.21,23.75,237335,0
+CYRX.US,D,20190816,000000,23.75,25.02,23.75,24.53,926394,0
+CYRX.US,D,20190819,000000,24.99,24.99,23.44,23.64,487240,0
+CYRX.US,D,20190820,000000,23.66,24.17,23.31,23.93,288282,0
+CYRX.US,D,20190821,000000,24.25,24.35,23.73,23.98,453603,0
+CYRX.US,D,20190822,000000,23.98,24.38,23.67,23.73,365212,0
+CYRX.US,D,20190823,000000,23.41,23.56,21.42,21.89,1126144,0
+CYRX.US,D,20190826,000000,22.09,22.45,21.56,21.83,898843,0
+CYRX.US,D,20190827,000000,21.84,22.94,21.46,21.64,889514,0
+CYRX.US,D,20190828,000000,21.6,22.21,21.432,21.91,674375,0
+CYRX.US,D,20190829,000000,22.13,22.5002,20.79,21.51,710682,0
+CYRX.US,D,20190830,000000,21.64,22.53,21.6,21.76,545197,0
+CYRX.US,D,20190903,000000,21.75,22.13,20.84,20.84,609449,0
+CYRX.US,D,20190904,000000,21,21.07,19.96,20.43,783668,0
+CYRX.US,D,20190905,000000,20.72,21.22,20.3,20.32,761840,0
+CYRX.US,D,20190906,000000,20.37,21.02,19.7273,19.81,576459,0
+CYRX.US,D,20190909,000000,19.85,19.9899,18,18.05,869248,0
+CYRX.US,D,20190910,000000,17.98,18.46,17.02,18.01,789424,0
+CYRX.US,D,20190911,000000,18.13,19.505,17.905,18.86,644918,0
+CYRX.US,D,20190912,000000,18.86,19.37,18.65,19.28,455378,0
+CYRX.US,D,20190913,000000,19.24,19.45,17.8,17.9,486847,0
+CYRX.US,D,20190916,000000,17.96,18.5,16.9,17.72,1255422,0
+CYRX.US,D,20190917,000000,17.81,18.145,17.38,17.79,570966,0
+CYRX.US,D,20190918,000000,17.8,18.1899,17.45,17.78,448022,0
+CYRX.US,D,20190919,000000,17.82,18.17,17.6161,17.77,421266,0
+CYRX.US,D,20190920,000000,17.7,18.1,17.61,17.66,1439648,0
+CYRX.US,D,20190923,000000,17.57,18.04,17.35,17.94,479370,0
+CYRX.US,D,20190924,000000,17.94,18.02,16.745,16.96,453080,0
+CYRX.US,D,20190925,000000,17,17.55,16.72,17.39,285355,0
+CYRX.US,D,20190926,000000,17.33,17.77,16.78,16.875,602658,0
+CYRX.US,D,20190927,000000,16.85,16.85,15.7,16.03,939927,0
+CYRX.US,D,20190930,000000,16.06,16.435,15.8,16.355,767836,0
+CYRX.US,D,20191001,000000,16.41,16.79,15.7896,15.89,425231,0
+CYRX.US,D,20191002,000000,15.85,16.06,15.03,15.2,796125,0
+CYRX.US,D,20191003,000000,15.16,15.3,14.04,14.92,1045336,0
+CYRX.US,D,20191004,000000,15.02,15.44,14.28,14.83,670699,0
+CYRX.US,D,20191007,000000,14.7,14.8252,13.4,13.59,1482607,0
+CYRX.US,D,20191008,000000,13.58,14.27,12.4,13.84,3261810,0
+CYRX.US,D,20191009,000000,14.59,14.99,13.46,13.68,1345267,0
+CYRX.US,D,20191010,000000,13.62,14.6,13.41,14.23,724151,0
+CYRX.US,D,20191011,000000,14.29,14.79,14.23,14.49,692906,0
+CYRX.US,D,20191014,000000,14.42,14.51,13.5,13.76,552157,0
+CYRX.US,D,20191015,000000,13.81,14.31,13.65,14.27,354390,0
+CYRX.US,D,20191016,000000,14.23,14.31,13.79,14.215,444986,0
+CYRX.US,D,20191017,000000,14.3,15.11,14.25,15.02,811514,0
+CYRX.US,D,20191018,000000,15,15.065,14.03,14.07,525948,0
+CYRX.US,D,20191021,000000,14.15,14.46,13.52,14.4,504074,0
+CYRX.US,D,20191022,000000,14.45,14.87,14.38,14.49,496177,0
+CYRX.US,D,20191023,000000,14.43,15.29,14.43,14.75,454003,0
+CYRX.US,D,20191024,000000,14.75,15.04,14.31,14.6,305369,0
+CYRX.US,D,20191025,000000,14.6,15.04,14.5,14.77,253372,0
+CYRX.US,D,20191028,000000,14.87,15.15,14.44,14.8,249425,0
+CYRX.US,D,20191029,000000,14.81,15.27,14.61,14.91,363564,0
+CYRX.US,D,20191030,000000,14.88,14.935,13.8201,14.29,352814,0
+CYRX.US,D,20191031,000000,14.27,14.32,13.85,14.03,297334,0
+CYRX.US,D,20191101,000000,14.13,14.58,14.02,14.56,360918,0
+CYRX.US,D,20191104,000000,14.6,15.04,14.56,14.855,415879,0
+CYRX.US,D,20191105,000000,15,15.24,14.64,14.78,408275,0
+CYRX.US,D,20191106,000000,14.77,14.97,13.65,13.84,471315,0
+CYRX.US,D,20191107,000000,13.96,14.45,13.69,14.28,451068,0
+CYRX.US,D,20191108,000000,14.28,14.59,13.61,14.03,762143,0
+CYRX.US,D,20191111,000000,13.91,14.1,13.53,13.9,279137,0
+CYRX.US,D,20191112,000000,14,14.647,14,14.38,417793,0
+CYRX.US,D,20191113,000000,14.34,15.24,14.12,15.19,513401,0
+CYRX.US,D,20191114,000000,15.18,15.62,14.8539,14.95,587329,0
+CYRX.US,D,20191115,000000,15.36,15.84,15.17,15.56,373650,0
+CYRX.US,D,20191118,000000,15.52,15.61,15.1,15.27,368443,0
+CYRX.US,D,20191119,000000,15.27,15.27,14.625,14.92,432102,0
+CYRX.US,D,20191120,000000,14.89,15.54,14.25,15.53,371567,0
+CYRX.US,D,20191121,000000,15.59,15.8307,14.56,14.935,706551,0
+CYRX.US,D,20191122,000000,15.03,15.07,14.19,14.66,398168,0
+CYRX.US,D,20191125,000000,14.68,15.09,14.68,14.96,410905,0
+CYRX.US,D,20191126,000000,14.99,15.405,14.98,15.125,742533,0
+CYRX.US,D,20191127,000000,15.29,15.31,14.81,15.06,322521,0
+CYRX.US,D,20191129,000000,15.07,15.89,15.07,15.75,186682,0
+CYRX.US,D,20191202,000000,15.74,15.8325,14.87,15.18,426440,0
+CYRX.US,D,20191203,000000,14.96,15.34,14.9,15.1,260279,0
+CYRX.US,D,20191204,000000,15.19,15.2,14.97,14.98,369655,0
+CYRX.US,D,20191205,000000,14.99,15.12,14.41,14.52,263500,0
+CYRX.US,D,20191206,000000,14.52,14.8,14.43,14.62,308974,0
+CYRX.US,D,20191209,000000,14.6,14.61,14.18,14.335,340935,0
+CYRX.US,D,20191210,000000,14.31,14.62,14.13,14.36,217114,0
+CYRX.US,D,20191211,000000,14.39,14.425,14.07,14.34,175065,0
+CYRX.US,D,20191212,000000,14.36,14.73,14.29,14.69,198428,0
+CYRX.US,D,20191213,000000,14.73,15.1587,14.58,15.04,240845,0
+CYRX.US,D,20191216,000000,15.21,15.88,15.09,15.23,326549,0
+CYRX.US,D,20191217,000000,15.25,15.295,14.82,15.08,295163,0
+CYRX.US,D,20191218,000000,15.12,15.24,14.88,14.99,269828,0
+CYRX.US,D,20191219,000000,15.23,15.62,14.67,15.51,446011,0
+CYRX.US,D,20191220,000000,15.67,16.87,15.45,16.58,1236482,0
+CYRX.US,D,20191223,000000,16.65,16.79,16.28,16.35,370264,0
+CYRX.US,D,20191224,000000,16.4,16.47,15.9059,16.4,172779,0
+CYRX.US,D,20191226,000000,16.47,16.47,15.96,16.38,229865,0
+CYRX.US,D,20191227,000000,16.2,16.39,15.44,16.23,305559,0
+CYRX.US,D,20191230,000000,16.24,16.36,15.86,16.27,175755,0
+CYRX.US,D,20191231,000000,16.22,16.57,16.1704,16.46,249784,0
+CYRX.US,D,20200102,000000,16.68,16.68,16.24,16.53,357491,0
+CYRX.US,D,20200103,000000,16.28,17.15,16.24,16.88,301462,0
+CYRX.US,D,20200106,000000,16.77,17.41,16.31,17.21,404094,0
+CYRX.US,D,20200107,000000,17.21,17.21,16.85,17.14,191706,0
+CYRX.US,D,20200108,000000,17.39,17.99,17.36,17.97,467077,0
+CYRX.US,D,20200109,000000,18.13,18.979,17.83,17.84,763246,0
+CYRX.US,D,20200110,000000,15.8,17.45,14.025,16.99,2572123,0
+CYRX.US,D,20200113,000000,17.01,18.35,16.405,18.31,793469,0
+CYRX.US,D,20200114,000000,18.39,19.27,18.19,19.23,476175,0
+CYRX.US,D,20200115,000000,19.16,19.64,18.62,18.91,572822,0
+CYRX.US,D,20200116,000000,19.07,19.2,18.86,19,414278,0
+CYRX.US,D,20200117,000000,19.19,19.445,18.94,19.27,481426,0
+CYRX.US,D,20200121,000000,19.06,19.59,19.01,19.41,389034,0
+CYRX.US,D,20200122,000000,19.52,19.905,19.33,19.77,296710,0
+CYRX.US,D,20200123,000000,19.73,19.93,19.36,19.74,248605,0
+CYRX.US,D,20200124,000000,19.84,19.9395,19.31,19.43,247001,0
+CYRX.US,D,20200127,000000,19.21,19.36,18.92,19.07,335954,0
+CYRX.US,D,20200128,000000,19.16,19.17,18.15,18.22,434640,0
+CYRX.US,D,20200129,000000,18.2,18.405,17.12,17.38,633048,0
+CYRX.US,D,20200130,000000,17.26,18.4,17.26,18.38,414961,0
+CYRX.US,D,20200131,000000,18.38,18.42,17.595,17.91,326953,0
+CYRX.US,D,20200203,000000,18,18.45,17.9,18.38,235830,0
+CYRX.US,D,20200204,000000,18.67,18.99,18.53,18.98,213946,0
+CYRX.US,D,20200205,000000,19.21,19.42,18.41,18.88,279679,0
+CYRX.US,D,20200206,000000,18.94,19.08,18.43,18.82,215170,0
+CYRX.US,D,20200207,000000,18.88,18.96,18.44,18.44,206416,0
+CYRX.US,D,20200210,000000,18.46,19.52,18.33,18.92,296697,0
+CYRX.US,D,20200211,000000,19.06,19.28,18.76,18.97,238214,0
+CYRX.US,D,20200212,000000,19.08,19.63,18.74,19.28,396931,0
+CYRX.US,D,20200213,000000,19.05,19.32,18.4,19.13,386904,0
+CYRX.US,D,20200214,000000,19.04,19.32,18.51,18.67,255510,0
+CYRX.US,D,20200218,000000,18.65,18.7975,17.775,18,446713,0
+CYRX.US,D,20200219,000000,18,18.97,17.81,18.78,289024,0
+CYRX.US,D,20200220,000000,18.68,18.9,18.36,18.53,196608,0
+CYRX.US,D,20200221,000000,18.52,18.75,18.16,18.27,246821,0
+CYRX.US,D,20200224,000000,17.48,18.505,17.48,18.22,437002,0
+CYRX.US,D,20200225,000000,18.63,18.63,16.67,16.96,325671,0
+CYRX.US,D,20200226,000000,17.05,17.8,16.58,16.87,244409,0
+CYRX.US,D,20200227,000000,16.43,17.165,15.95,16.37,318704,0
+CYRX.US,D,20200228,000000,15.8,16.82,15.48,16.7,361780,0
+CYRX.US,D,20200302,000000,16.82,17.38,16.465,17.3,362347,0
+CYRX.US,D,20200303,000000,17.41,17.63,16.67,17.01,295975,0
+CYRX.US,D,20200304,000000,17.41,17.96,17.1,17.84,259341,0
+CYRX.US,D,20200305,000000,17.45,17.79,17.02,17.37,301217,0
+CYRX.US,D,20200306,000000,17.7,19.41,17.46,18.21,674932,0
+CYRX.US,D,20200309,000000,18,18.4,16.71,17.51,532054,0
+CYRX.US,D,20200310,000000,18.02,18.3,17.27,17.98,474621,0
+CYRX.US,D,20200311,000000,17.53,18.13,16.16,16.62,558265,0
+CYRX.US,D,20200312,000000,15.68,16.79,14.86,15.82,997134,0
+CYRX.US,D,20200313,000000,16.5,17.05,14.18,15.2,637013,0
+CYRX.US,D,20200316,000000,13.76,14.63,13.19,13.56,573173,0
+CYRX.US,D,20200317,000000,13.74,16.02,13.05,15.51,568195,0
+CYRX.US,D,20200318,000000,14.64,15.67,13.01,14.55,577158,0
+CYRX.US,D,20200319,000000,14.57,16,14.43,15.62,489188,0
+CYRX.US,D,20200320,000000,16,17.3399,14.19,14.58,793388,0
+CYRX.US,D,20200323,000000,14.58,15.57,13.62,14.26,545176,0
+CYRX.US,D,20200324,000000,14.89,15.5,13.8662,14.66,358820,0
+CYRX.US,D,20200325,000000,14.65,16.22,14.65,15.53,466921,0
+CYRX.US,D,20200326,000000,15.7,16.41,15.3912,15.91,371764,0
+CYRX.US,D,20200327,000000,15.32,16.23,15.05,15.15,450393,0
+CYRX.US,D,20200330,000000,15.35,17.18,15.28,16.93,555586,0
+CYRX.US,D,20200331,000000,17.07,18.29,16.58,17.07,846930,0
+CYRX.US,D,20200401,000000,16.62,17.035,15.47,15.91,362097,0
+CYRX.US,D,20200402,000000,15.78,16.22,15.04,16.06,487512,0
+CYRX.US,D,20200403,000000,16.05,16.1825,14.91,15.71,291118,0
+CYRX.US,D,20200406,000000,16.24,16.98,16.08,16.72,256738,0
+CYRX.US,D,20200407,000000,17.08,17.49,16.23,16.38,338756,0
+CYRX.US,D,20200408,000000,16.62,17.48,16.35,16.99,475953,0
+CYRX.US,D,20200409,000000,17.05,18.92,17.05,18.27,648080,0
+CYRX.US,D,20200413,000000,18.2,18.2,17.43,17.93,282061,0
+CYRX.US,D,20200414,000000,18.36,18.6,17.5,17.56,265807,0
+CYRX.US,D,20200415,000000,17.15,17.86,16.8,17.4,254832,0
+CYRX.US,D,20200416,000000,17.5,18,17.25,17.45,398695,0
+CYRX.US,D,20200417,000000,17.6,17.63,16.17,16.49,486839,0
+CYRX.US,D,20200420,000000,16.37,17.45,15.9,17.36,456958,0
+CYRX.US,D,20200421,000000,16.92,17.37,16.6,17.27,266692,0
+CYRX.US,D,20200422,000000,17.66,18.06,17.11,17.67,270334,0
+CYRX.US,D,20200423,000000,17.74,18.1,17.6,18,262289,0
+CYRX.US,D,20200424,000000,18.15,18.15,17.645,18.03,290494,0
+CYRX.US,D,20200427,000000,18.16,18.69,18.06,18.56,361353,0
+CYRX.US,D,20200428,000000,18.93,19.19,18.37,18.91,370826,0
+CYRX.US,D,20200429,000000,19.31,20.73,19.22,20.01,572929,0
+CYRX.US,D,20200430,000000,19.52,20.38,18.75,18.84,246357,0
+CYRX.US,D,20200501,000000,18.28,18.43,17.38,18.02,276267,0
+CYRX.US,D,20200504,000000,17.86,19,17.71,18.81,297161,0
+CYRX.US,D,20200505,000000,19.2,20.33,19.11,19.48,373031,0
+CYRX.US,D,20200506,000000,19.52,20.45,19.52,20.34,419965,0
+CYRX.US,D,20200507,000000,20.43,21,20.06,20.64,595638,0
+CYRX.US,D,20200508,000000,19.17,21.905,18.8829,20.74,1258517,0
+CYRX.US,D,20200511,000000,21,22.565,20.91,22.34,553220,0
+CYRX.US,D,20200512,000000,22.5,24,22.33,23.79,940987,0
+CYRX.US,D,20200513,000000,23.5,24,21.9,22.93,1064709,0
+CYRX.US,D,20200514,000000,22.5,23.5,22.49,23.08,441651,0
+CYRX.US,D,20200515,000000,22.95,24.09,22.81,23.92,357814,0
+CYRX.US,D,20200518,000000,24.11,25.84,23.985,24.5,885504,0
+CYRX.US,D,20200519,000000,24.6,26.61,24.5,26.12,613189,0
+CYRX.US,D,20200520,000000,23.5,23.77,20.6,20.79,4387865,0
+CYRX.US,D,20200521,000000,21.35,21.5,20.212,21.42,2074201,0
+CYRX.US,D,20200522,000000,21.47,22.79,20.86,22.73,1127558,0
+CYRX.US,D,20200526,000000,23,23.35,22.149,23.1,805745,0
+CYRX.US,D,20200527,000000,23.01,24.24,22.27,24.19,884600,0
+CYRX.US,D,20200528,000000,23.9,25.0799,23.8,24.31,762062,0
+CYRX.US,D,20200529,000000,24.36,24.66,23.51,24.57,348626,0
+CYRX.US,D,20200601,000000,24.69,24.69,24.18,24.42,536280,0
+CYRX.US,D,20200602,000000,24.43,24.62,23.74,24.39,358911,0
+CYRX.US,D,20200603,000000,24.33,24.59,23.58,23.79,443104,0
+CYRX.US,D,20200604,000000,23.57,24.7,23.125,24.525,490048,0
+CYRX.US,D,20200605,000000,24.53,25.95,24.355,24.94,606061,0
+CYRX.US,D,20200608,000000,24.98,26.505,23.87,26.01,602397,0
+CYRX.US,D,20200609,000000,25.95,26.395,25.3434,25.69,527978,0
+CYRX.US,D,20200610,000000,25.79,26.56,25.69,26.42,470046,0
+CYRX.US,D,20200611,000000,25.85,25.93,24.86,24.95,908292,0
+CYRX.US,D,20200612,000000,25.51,25.61,23.92,24.81,612520,0
+CYRX.US,D,20200615,000000,24.54,26.14,24.54,25.92,520055,0
+CYRX.US,D,20200616,000000,26.37,26.87,26.1,26.8,378198,0
+CYRX.US,D,20200617,000000,26.89,27.35,26.01,26.475,351273,0
+CYRX.US,D,20200618,000000,26.65,27.31,26.17,26.4,340237,0
+CYRX.US,D,20200619,000000,26.27,27.72,26.23,27.605,1071801,0
+CYRX.US,D,20200622,000000,27.61,28.68,27.51,28.56,693076,0
+CYRX.US,D,20200623,000000,28.95,29.57,28.76,29.32,815342,0
+CYRX.US,D,20200624,000000,29.12,29.46,28.41,29.15,439526,0
+CYRX.US,D,20200625,000000,29.11,29.97,29,29.48,980792,0
+CYRX.US,D,20200626,000000,29.47,29.96,28.75,29.49,1055494,0
+CYRX.US,D,20200629,000000,29.67,29.9,28.66,28.93,266943,0
+CYRX.US,D,20200630,000000,29,30.47,28.646,30.25,669869,0
+CYRX.US,D,20200701,000000,30.25,32.08,30,31.48,993745,0
+CYRX.US,D,20200702,000000,31.98,33.11,31.22,33.02,719849,0
+CYRX.US,D,20200706,000000,33.37,34.48,32.84,34.12,714207,0
+CYRX.US,D,20200707,000000,34.32,34.32,33.03,33.17,478744,0
+CYRX.US,D,20200708,000000,33.28,34.1,32.77,33.09,540979,0
+CYRX.US,D,20200709,000000,33.32,34.42,33.15,34.295,596460,0
+CYRX.US,D,20200710,000000,34.38,34.93,33.46,33.68,445068,0
+CYRX.US,D,20200713,000000,34.04,34.71,31.96,32.08,570767,0
+CYRX.US,D,20200714,000000,31.9,33.375,31.2,33.25,371702,0
+CYRX.US,D,20200715,000000,33.93,33.98,32.1,32.54,473531,0
+CYRX.US,D,20200716,000000,32.47,32.73,31.69,32.09,369021,0
+CYRX.US,D,20200717,000000,31.82,34.1,31.71,34,412976,0
+CYRX.US,D,20200720,000000,34.05,35.47,34,35,681934,0
+CYRX.US,D,20200721,000000,35.35,35.35,34.4046,35.01,424230,0
+CYRX.US,D,20200722,000000,35.33,36.44,34.79,35.87,1049684,0
+CYRX.US,D,20200723,000000,36.05,36.78,35.03,35.195,431427,0
+CYRX.US,D,20200724,000000,34.79,34.86,32.59,33.41,506375,0
+CYRX.US,D,20200727,000000,33.6,34.35,33.51,33.92,275918,0
+CYRX.US,D,20200728,000000,33.76,34.13,32.87,32.88,206301,0
+CYRX.US,D,20200729,000000,33.01,33.86,32.48,32.71,312123,0
+CYRX.US,D,20200730,000000,32.36,32.65,31.81,32.41,421483,0
+CYRX.US,D,20200731,000000,32.69,33.14,31.95,33.14,437426,0
+CYRX.US,D,20200803,000000,33.29,34.29,33.18,33.95,401647,0
+CYRX.US,D,20200804,000000,33.87,34.71,33.63,33.75,318899,0
+CYRX.US,D,20200805,000000,33.9,34.62,33.23,34.25,271516,0
+CYRX.US,D,20200806,000000,34.43,35.34,34.2,34.98,1043322,0
+CYRX.US,D,20200807,000000,32.74,33.91,32.01,33.56,952925,0
+CYRX.US,D,20200810,000000,33.56,34.16,32.2,32.42,620968,0
+CYRX.US,D,20200811,000000,32.64,34.43,31.66,32.53,1111569,0
+CYRX.US,D,20200812,000000,32.9,33.16,30.64,31.04,570666,0
+CYRX.US,D,20200813,000000,31.19,31.76,30.6653,31.54,366106,0
+CYRX.US,D,20200814,000000,31.73,32.31,31.2,31.8,372603,0
+CYRX.US,D,20200817,000000,31.79,32.705,31.63,32.61,249950,0
+CYRX.US,D,20200818,000000,32.7,33.47,32.565,33.11,262363,0
+CYRX.US,D,20200819,000000,33.2,33.94,33.09,33.51,322801,0
+CYRX.US,D,20200820,000000,33.32,34.32,33.0401,34.14,238199,0
+CYRX.US,D,20200821,000000,35.25,40.52,35.24,38.82,1806372,0
+CYRX.US,D,20200824,000000,39.65,39.745,36.2301,36.68,439654,0
+CYRX.US,D,20200825,000000,39.29,41.49,39.02,40.26,1519428,0
+CYRX.US,D,20200826,000000,41.31,56.56,40.845,51.51,7590130,0
+CYRX.US,D,20200827,000000,51,55.5619,50.56,53.61,1978487,0
+CYRX.US,D,20200828,000000,53.7,55.885,52.71,55.5,1713494,0
+CYRX.US,D,20200831,000000,55.285,55.93,54.2301,55.48,1299141,0
+CYRX.US,D,20200901,000000,55.52,56.45,54.41,55.63,850971,0
+CYRX.US,D,20200902,000000,55,60.82,54.64,57.99,1732536,0
+CYRX.US,D,20200903,000000,57,57.166,52.84,54.99,1154181,0
+CYRX.US,D,20200904,000000,55.095,55.67,48.42,53.26,929539,0
+CYRX.US,D,20200908,000000,51.98,52.97,51.12,52,793341,0
+CYRX.US,D,20200909,000000,53.02,55.6,52.9,54.5,504320,0
+CYRX.US,D,20200910,000000,55.26,58.42,54.49,54.7,557774,0
+CYRX.US,D,20200911,000000,55.02,57.26,54.89,56.11,484676,0
+CYRX.US,D,20200914,000000,56.8,56.8,54.83,55.69,514042,0
+CYRX.US,D,20200915,000000,56.3,56.3,48.61,50.89,1262464,0
+CYRX.US,D,20200916,000000,51.11,52.215,47.84,48.47,1163766,0
+CYRX.US,D,20200917,000000,47.31,47.31,44.57,45.6,1156572,0
+CYRX.US,D,20200918,000000,46.39,47.02,44.96,46.03,1096462,0
+CYRX.US,D,20200921,000000,45.09,45.365,43.76,44.55,1199718,0
+CYRX.US,D,20200922,000000,44.76,45.75,43.8221,45.71,1092111,0
+CYRX.US,D,20200923,000000,45.93,48.42,45.6,45.66,983401,0
+CYRX.US,D,20200924,000000,45.03,47.01,44.67,45.53,641678,0
+CYRX.US,D,20200925,000000,45.71,47.57,45.27,47.38,367559,0
+CYRX.US,D,20200928,000000,48.19,49.75,47.35,49.55,758324,0
+CYRX.US,D,20200929,000000,49.52,49.835,48.5,48.97,530318,0
+CYRX.US,D,20200930,000000,48.99,49.99,47.0624,47.4,829947,0
+CYRX.US,D,20201001,000000,48,48.5,43.21,43.93,837087,0
+CYRX.US,D,20201002,000000,42.78,46.3525,41.83,45.2,1584634,0
+CYRX.US,D,20201005,000000,45.51,49.35,45.51,48.59,949615,0
+CYRX.US,D,20201006,000000,48.4,51.12,47.62,49.555,1232702,0
+CYRX.US,D,20201007,000000,50.01,52.35,49.9525,51.37,764550,0
+CYRX.US,D,20201008,000000,51.61,52.14,48.38,48.9,686625,0
+CYRX.US,D,20201009,000000,49.53,50.1,48.5035,49.06,378109,0
+CYRX.US,D,20201012,000000,49.5,49.85,48.0865,48.94,425253,0
+CYRX.US,D,20201013,000000,49.64,51.95,49.5,51.13,965239,0
+CYRX.US,D,20201014,000000,52.16,54.93,48.86,50.19,894462,0
+CYRX.US,D,20201015,000000,49.28,50.52,47.29,47.96,444584,0
+CYRX.US,D,20201016,000000,48.13,48.7463,46.25,46.61,458220,0
+CYRX.US,D,20201019,000000,47.17,49.34,46.69,47.21,396251,0
+CYRX.US,D,20201020,000000,47.23,47.23,44.66,44.73,662080,0
+CYRX.US,D,20201021,000000,44.79,45.1,42.5,43.57,504834,0
+CYRX.US,D,20201022,000000,43.31,44.49,42.445,42.81,427389,0
+CYRX.US,D,20201023,000000,43.15,44.08,42.43,43.98,213504,0
+CYRX.US,D,20201026,000000,43.58,45.2,43.54,45,403738,0
+CYRX.US,D,20201027,000000,45.77,47.29,45.22,47.03,337197,0
+CYRX.US,D,20201028,000000,45.89,45.975,43.075,43.26,325327,0
+CYRX.US,D,20201029,000000,43.6,43.825,41.872,42.95,464240,0
+CYRX.US,D,20201030,000000,42.81,43.68,39.63,40.14,554444,0
+CYRX.US,D,20201102,000000,40.47,41.79,39.17,41.14,507627,0
+CYRX.US,D,20201103,000000,41.56,42.8399,41.005,42.57,497408,0
+CYRX.US,D,20201104,000000,43.79,45.435,42.8804,43.47,498013,0
+CYRX.US,D,20201105,000000,44.17,44.98,41.98,43.25,646394,0
+CYRX.US,D,20201106,000000,42.4,46.47,39.1,45.63,1022495,0
+CYRX.US,D,20201109,000000,52.5,53.65,47.4,52.27,1245980,0
+CYRX.US,D,20201110,000000,52.88,54.68,51.1,54,1099137,0
+CYRX.US,D,20201111,000000,55,57.495,54.3208,56.36,1125946,0
+CYRX.US,D,20201112,000000,56.6,60.36,56.6,60.305,1193314,0
+CYRX.US,D,20201113,000000,62.23,63.36,57.76,59,1058079,0
+CYRX.US,D,20201116,000000,52.3,52.98,48.5615,50.22,1630339,0
+CYRX.US,D,20201117,000000,50.15,50.32,46.205,46.43,1065184,0
+CYRX.US,D,20201118,000000,48.85,48.85,44.7,45.7,926194,0
+CYRX.US,D,20201119,000000,45.59,47.4,45.4101,46.91,683321,0
+CYRX.US,D,20201120,000000,46.6,46.99,43.35,45.47,851484,0
+CYRX.US,D,20201123,000000,45.51,47.63,45.06,46.18,711942,0
+CYRX.US,D,20201124,000000,46.19,48.09,44.85,45.75,715783,0
+CYRX.US,D,20201125,000000,45.91,47.39,43.77,44.71,697729,0
+CYRX.US,D,20201127,000000,45.12,46.53,44.12,46.32,368243,0
+CYRX.US,D,20201130,000000,46.98,49.43,46.94,48.65,891053,0
+CYRX.US,D,20201201,000000,48.82,52.75,48.65,52.27,890772,0
+CYRX.US,D,20201202,000000,51.15,52.4,48.6914,48.97,933132,0
+CYRX.US,D,20201203,000000,49.24,49.89,46.95,47.34,631659,0
+CYRX.US,D,20201204,000000,47.72,49.26,47.28,49.05,591846,0
+CYRX.US,D,20201207,000000,49.67,51.08,49.14,50.48,437309,0
+CYRX.US,D,20201208,000000,51.3,51.72,50.2,51.37,550607,0
+CYRX.US,D,20201209,000000,51.8,52.755,46.86,47.18,603913,0
+CYRX.US,D,20201210,000000,47.18,48.67,46.45,48.54,460487,0
+CYRX.US,D,20201211,000000,48.58,50.32,48.37,48.68,463253,0
+CYRX.US,D,20201214,000000,50.36,50.965,48.7,49.44,415598,0
+CYRX.US,D,20201215,000000,49.49,49.6528,46.14,47.48,816379,0
+CYRX.US,D,20201216,000000,47.98,52.44,47.92,49.29,1258013,0
+CYRX.US,D,20201217,000000,49.69,51.98,48.12,51.87,704387,0
+CYRX.US,D,20201218,000000,52.3,53.08,48.8,49.44,839941,0
+CYRX.US,D,20201221,000000,48.51,52.95,48.1708,50.84,1193470,0
+CYRX.US,D,20201222,000000,50.98,52.92,48.87,49.89,519679,0
+CYRX.US,D,20201223,000000,49.7,50.74,47.641,48.74,467802,0
+CYRX.US,D,20201224,000000,48.26,48.9,45.4,45.75,360505,0
+CYRX.US,D,20201228,000000,46.36,47.5695,42.85,43.87,848130,0
+CYRX.US,D,20201229,000000,43.88,44.14,42.02,42.84,668192,0
+CYRX.US,D,20201230,000000,42.98,46.377,42.97,44.95,701964,0
+CYRX.US,D,20201231,000000,45.14,45.69,43.46,43.88,602205,0
+CYRX.US,D,20210104,000000,46.665,47.95,45.95,47.05,842255,0
+CYRX.US,D,20210105,000000,46.99,50.9,46.8,50.58,631201,0
+CYRX.US,D,20210106,000000,50.88,53.14,49.86,52.01,707474,0
+CYRX.US,D,20210107,000000,52.73,56.97,52.57,55.2,625048,0
+CYRX.US,D,20210108,000000,55.9663,57.16,54.7448,56.6,565333,0
+CYRX.US,D,20210111,000000,54.88,56.64,54.7,55.75,471548,0
+CYRX.US,D,20210112,000000,56.18,56.8073,55.54,56.58,430725,0
+CYRX.US,D,20210113,000000,56.86,58.42,55.5805,56.93,445479,0
+CYRX.US,D,20210114,000000,58.24,68.1,57.29,67.35,1340669,0
+CYRX.US,D,20210115,000000,67.06,67.3099,62,64.04,851840,0
+CYRX.US,D,20210119,000000,64.86,65.11,62.58,64.18,474228,0
+CYRX.US,D,20210120,000000,63.8,73.4,63,71.65,1524698,0
+CYRX.US,D,20210121,000000,67.83,73.9,64,73.75,3288674,0
+CYRX.US,D,20210122,000000,73.47,84.97,73.47,82.11,2598588,0
+CYRX.US,D,20210125,000000,83.99,84.5618,71.6351,72.3,1350912,0
+CYRX.US,D,20210126,000000,72.36,72.79,66.52,67.31,1064953,0
+CYRX.US,D,20210127,000000,66.01,72.81,63.7957,69.1,917980,0
+CYRX.US,D,20210128,000000,69.69,70.28,65.26,65.77,592227,0
+CYRX.US,D,20210129,000000,66.12,69.6,65.93,68.2,461655,0
+CYRX.US,D,20210201,000000,69.04,70.94,67.56,68.49,533322,0
+CYRX.US,D,20210202,000000,69.22,72.29,64.25,65.93,966603,0
+CYRX.US,D,20210203,000000,66.28,67.1499,64.42,66.59,368183,0
+CYRX.US,D,20210204,000000,66.96,69.75,65.95,69.18,265551,0
+CYRX.US,D,20210205,000000,69.99,71,68.235,70.79,251393,0
+CYRX.US,D,20210208,000000,71,73.7,71,73.15,456730,0
+CYRX.US,D,20210209,000000,73.53,74.55,71.33,71.81,470038,0
+CYRX.US,D,20210210,000000,73.66,75.75,70.19,72,544753,0
+CYRX.US,D,20210211,000000,72.34,73.47,70.35,70.77,206083,0
+CYRX.US,D,20210212,000000,71,73.62,68.55,73.49,277564,0
+CYRX.US,D,20210216,000000,73.09,74.2482,70.1,72.07,344602,0
+CYRX.US,D,20210217,000000,71.06,71.06,65.3,66.85,609046,0
+CYRX.US,D,20210218,000000,66.12,67.03,63.8,66.14,324907,0
+CYRX.US,D,20210219,000000,65.91,67.43,64.2,64.92,410951,0
+CYRX.US,D,20210222,000000,64.01,65.6,60.39,61.12,529501,0
+CYRX.US,D,20210223,000000,59.12,62.9,56.1092,60.08,761536,0
+CYRX.US,D,20210224,000000,59.16,61.2,57.3,61.08,634991,0
+CYRX.US,D,20210225,000000,60.64,63.72,55.79,59.6,684034,0
+CYRX.US,D,20210226,000000,59.17,59.74,56.06,59.44,586177,0
+CYRX.US,D,20210301,000000,60.28,63.52,59.13,62.49,590533,0
+CYRX.US,D,20210302,000000,63.1,63.88,56.1001,59.01,1047673,0
+CYRX.US,D,20210303,000000,59.01,60.19,52.38,55.01,1025657,0
+CYRX.US,D,20210304,000000,54.39,56.916,50.58,52.09,770202,0
+CYRX.US,D,20210305,000000,52.62,52.83,48.1,52.5,833507,0
+CYRX.US,D,20210308,000000,52.74,53.09,47.68,48.5,655877,0
+CYRX.US,D,20210309,000000,49.44,54.83,49.22,53.58,664983,0
+CYRX.US,D,20210310,000000,54.45,56.69,53.61,54.06,618882,0
+CYRX.US,D,20210311,000000,55.44,58,55.065,57.35,475957,0
+CYRX.US,D,20210312,000000,55.98,57.65,54.82,57.37,319838,0
+CYRX.US,D,20210315,000000,59.44,61.6699,57.66,57.87,523844,0
+CYRX.US,D,20210316,000000,58.54,60.78,57.36,57.41,441687,0
+CYRX.US,D,20210317,000000,56.51,59.29,55.01,57.83,315636,0
+CYRX.US,D,20210318,000000,57.05,57.595,52.2,52.91,559313,0
+CYRX.US,D,20210319,000000,52.16,54.45,51.8,53.23,1324027,0
+CYRX.US,D,20210322,000000,53.99,54.74,51.8,52.87,485261,0
+CYRX.US,D,20210323,000000,52.94,55.14,51.54,53.34,505889,0
+CYRX.US,D,20210324,000000,54.14,54.28,49.18,49.99,575577,0
+CYRX.US,D,20210325,000000,48.9,50.81,47.91,50.3,496839,0
+CYRX.US,D,20210326,000000,50.62,51.9,49.3601,51.77,408889,0
+CYRX.US,D,20210329,000000,51.77,51.8,47.66,48.65,588694,0
+CYRX.US,D,20210330,000000,47.46,50.585,47,49.58,344318,0
+CYRX.US,D,20210331,000000,50.49,52.65,50.485,52.01,303869,0
+CYRX.US,D,20210401,000000,53.09,54.31,51.935,52.64,296288,0
+CYRX.US,D,20210405,000000,53.76,54.35,50.12,50.37,402617,0
+CYRX.US,D,20210406,000000,50.87,52.6,50.2,51.39,267636,0
+CYRX.US,D,20210407,000000,51.13,51.585,50.25,51.25,384364,0
+CYRX.US,D,20210408,000000,52.13,54.32,51.12,53.93,449854,0
+CYRX.US,D,20210409,000000,53.82,53.82,50.7,52.29,280590,0
+CYRX.US,D,20210412,000000,51.94,52.17,50.49,51.64,194022,0
+CYRX.US,D,20210413,000000,51.85,53.1389,50.61,52.29,293089,0
+CYRX.US,D,20210414,000000,52.56,53.7,51.41,51.64,176169,0
+CYRX.US,D,20210415,000000,52.72,53.34,51.215,52.93,287351,0
+CYRX.US,D,20210416,000000,53.4,53.5,50.65,51.57,268470,0
+CYRX.US,D,20210419,000000,50.83,51.51,49.8,50.51,292170,0
+CYRX.US,D,20210420,000000,50.56,51.15,48.88,49.61,257965,0
+CYRX.US,D,20210421,000000,49.12,52.25,48.8,52.19,228393,0
+CYRX.US,D,20210422,000000,52.63,54.2,52,53.01,301120,0
+CYRX.US,D,20210423,000000,53.16,55.115,52.22,54.89,318456,0
+CYRX.US,D,20210426,000000,55.32,56.61,54.37,56.45,242713,0
+CYRX.US,D,20210427,000000,56.54,57.76,55.73,56.07,298509,0
+CYRX.US,D,20210428,000000,55.5678,55.92,54,54.13,296055,0
+CYRX.US,D,20210429,000000,54.42,56.49,54,55.94,435772,0
+CYRX.US,D,20210430,000000,54.82,57.365,54.08,56.57,471814,0
+CYRX.US,D,20210503,000000,57.21,57.4,55.043,56.5,458315,0
+CYRX.US,D,20210504,000000,55.13,55.38,53.26,55.22,801586,0
+CYRX.US,D,20210505,000000,58.74,61.99,55.26,61.6,948504,0
+CYRX.US,D,20210506,000000,61.5,64.11,59.6233,61.56,689486,0
+CYRX.US,D,20210507,000000,62.57,65.5,61.76,63.03,324904,0
+CYRX.US,D,20210510,000000,62.52,63.14,54.3,54.44,576881,0
+CYRX.US,D,20210511,000000,53.26,56.66,53.26,56.57,340142,0
+CYRX.US,D,20210512,000000,54.96,55.57,51.1,51.27,511290,0
+CYRX.US,D,20210513,000000,52.26,52.725,49.65,50.32,431780,0
+CYRX.US,D,20210514,000000,50.63,52.96,49.5,50.02,748140,0
+CYRX.US,D,20210517,000000,49.65,50,47.84,49.8,589535,0
+CYRX.US,D,20210518,000000,49.97,52.41,49.56,51.42,291035,0
+CYRX.US,D,20210519,000000,49.92,52.5725,49.87,52.39,262418,0
+CYRX.US,D,20210520,000000,52.73,53.54,52.11,52.36,173348,0
+CYRX.US,D,20210521,000000,53.2,53.87,52.58,53.27,229267,0
+CYRX.US,D,20210524,000000,53.74,54.31,52.25,52.29,168824,0
+CYRX.US,D,20210525,000000,52.81,53.77,52.37,53.14,186589,0
+CYRX.US,D,20210526,000000,52.65,54,51.945,53.53,292330,0
+CYRX.US,D,20210527,000000,53.71,55.75,53.46,54.92,363706,0
+CYRX.US,D,20210528,000000,56.6761,58.51,55.71,55.92,226230,0
+CYRX.US,D,20210601,000000,55.67,56.02,53.72,55.08,200686,0
+CYRX.US,D,20210602,000000,55.08,55.23,54.03,55.22,123537,0
+CYRX.US,D,20210603,000000,54.72,55.41,53.58,55.16,150186,0
+CYRX.US,D,20210604,000000,55.56,56.67,54.95,56.33,147277,0
+CYRX.US,D,20210607,000000,56.45,60.46,55.82,60.24,418340,0
+CYRX.US,D,20210608,000000,60.91,62.915,60.18,62.79,353837,0
+CYRX.US,D,20210609,000000,62.99,62.99,56.9503,59.52,643152,0
+CYRX.US,D,20210610,000000,59.11,61,58.54,60.3,266007,0
+CYRX.US,D,20210611,000000,60.8,61.92,59.912,61.16,155327,0
+CYRX.US,D,20210614,000000,61.01,62.52,60.24,61.49,148983,0
+CYRX.US,D,20210615,000000,61.55,62.25,60.255,60.45,294085,0
+CYRX.US,D,20210616,000000,60.64,61.595,59.25,60.12,144599,0
+CYRX.US,D,20210617,000000,59.59,62.13,59.3,61.58,434646,0
+CYRX.US,D,20210618,000000,60.4,62.14,59.45,60.49,334672,0
+CYRX.US,D,20210621,000000,60.98,61.87,59.64,60.81,320571,0
+CYRX.US,D,20210622,000000,60.81,66.375,60.15,65.96,622808,0
+CYRX.US,D,20210623,000000,66.03,66.9095,65.02,65.41,762223,0
+CYRX.US,D,20210624,000000,65.76,66.02,64.19,64.31,346888,0
+CYRX.US,D,20210625,000000,65.03,65.4,62.66,63.17,632539,0
+CYRX.US,D,20210628,000000,63.92,67.58,63.92,66.75,377034,0
+CYRX.US,D,20210629,000000,66.875,67.24,64.64,65.89,288965,0
+CYRX.US,D,20210630,000000,66.05,66.05,62.95,63.1,417538,0
+CYRX.US,D,20210701,000000,63.1,63.52,60.55,61.41,213204,0
+CYRX.US,D,20210702,000000,62.02,62.9158,60.7,61.59,151934,0
+CYRX.US,D,20210706,000000,61.67,61.8,59.72,61.07,296032,0
+CYRX.US,D,20210707,000000,61.25,62.34,60.2,61.98,309326,0
+CYRX.US,D,20210708,000000,60.61,61.2,58.25,59.77,250475,0
+CYRX.US,D,20210709,000000,60.07,60.87,58.895,60.81,106559,0
+CYRX.US,D,20210712,000000,61.42,63.195,60.15,60.67,180730,0
+CYRX.US,D,20210713,000000,60.23,60.86,58.46,58.52,154935,0
+CYRX.US,D,20210714,000000,59.07,59.21,56.53,56.65,226296,0
+CYRX.US,D,20210715,000000,56.41,56.445,52.36,53.81,386133,0
+CYRX.US,D,20210716,000000,55.37,56.54,54.21,54.8,325785,0
+CYRX.US,D,20210719,000000,53.4,55.1,52.61,54.87,195866,0
+CYRX.US,D,20210720,000000,55,57.86,54.14,56.83,341942,0
+CYRX.US,D,20210721,000000,57.16,58.69,54.96,58.57,205382,0
+CYRX.US,D,20210722,000000,58.5,59.9,57.935,59.1,183796,0
+CYRX.US,D,20210723,000000,59.15,59.9,57.86,59.7,162372,0
+CYRX.US,D,20210726,000000,59.75,59.97,57.85,58.25,169520,0
+CYRX.US,D,20210727,000000,57.84,58.94,56.4078,57.44,207174,0
+CYRX.US,D,20210728,000000,57.84,60.96,57.425,60.6,167244,0
+CYRX.US,D,20210729,000000,60.53,62.43,60.3911,61.89,142576,0
+CYRX.US,D,20210730,000000,61.26,63,61.26,61.72,214627,0
+CYRX.US,D,20210802,000000,62.23,62.56,60.4,61.27,263329,0
+CYRX.US,D,20210803,000000,61.72,62.17,59.06,61.64,223249,0
+CYRX.US,D,20210804,000000,61.29,63.26,60.87,62.92,321832,0
+CYRX.US,D,20210805,000000,62.91,65.78,62.22,65.15,410305,0
+CYRX.US,D,20210806,000000,64,64.8349,60.79,61.96,357589,0
+CYRX.US,D,20210809,000000,61.6,63.06,60.64,62.26,162397,0
+CYRX.US,D,20210810,000000,62.83,62.83,60.33,60.66,149613,0
+CYRX.US,D,20210811,000000,60.89,61.7099,57.85,58.57,272655,0
+CYRX.US,D,20210812,000000,58.54,60,57.77,59.32,109571,0
+CYRX.US,D,20210813,000000,59.25,59.73,56.74,57.31,192117,0
+CYRX.US,D,20210816,000000,56.61,58.2,55.759,56.03,150507,0
+CYRX.US,D,20210817,000000,55.48,56.92,54.02,55.13,183330,0
+CYRX.US,D,20210818,000000,55.18,56.32,54.345,55.66,161655,0
+CYRX.US,D,20210819,000000,55.09,56.62,54.7723,56.11,121508,0
+CYRX.US,D,20210820,000000,55.99,58.06,55.93,57.49,180079,0
+CYRX.US,D,20210823,000000,58.05,61.05,57.99,60.73,238742,0
+CYRX.US,D,20210824,000000,61.03,62,60.12,61.24,499175,0
+CYRX.US,D,20210825,000000,61.16,61.78,60.49,61.33,167804,0
+CYRX.US,D,20210826,000000,61.33,61.75,59.17,59.38,225518,0
+CYRX.US,D,20210827,000000,59.5,62.19,58.775,60.6,332608,0
+CYRX.US,D,20210830,000000,61.17,64.4271,60.92,63.05,266782,0
+CYRX.US,D,20210831,000000,62.99,64.17,62.23,63.57,167489,0
+CYRX.US,D,20210901,000000,63.42,65.7499,63.42,65.6,236819,0
+CYRX.US,D,20210902,000000,66.31,67.74,64.71,66.54,288055,0
+CYRX.US,D,20210903,000000,66.41,66.69,64.01,64.72,151540,0
+CYRX.US,D,20210907,000000,64.48,65.66,64.06,64.34,169021,0
+CYRX.US,D,20210908,000000,63.92,64.55,62.42,62.58,193357,0
+CYRX.US,D,20210909,000000,62.48,63.85,62.48,62.6,119341,0
+CYRX.US,D,20210910,000000,62.86,65.615,62.7974,65.22,215661,0
+CYRX.US,D,20210913,000000,65.94,66.61,63.25,64.32,160929,0
+CYRX.US,D,20210914,000000,64.84,67.19,62.6095,65.85,309426,0
+CYRX.US,D,20210915,000000,65.81,65.81,62.36,64.41,153216,0
+CYRX.US,D,20210916,000000,63.83,66.07,63.2586,65.78,143551,0
+CYRX.US,D,20210917,000000,66.85,68,66.31,67.07,461019,0
+CYRX.US,D,20210920,000000,65.12,66.63,64.21,64.53,158159,0
+CYRX.US,D,20210921,000000,65.06,67.38,64.74,66.41,128654,0
+CYRX.US,D,20210922,000000,66.12,67.7753,66.03,67.37,183754,0
+CYRX.US,D,20210923,000000,67.14,69.47,67.14,69.25,182640,0
+CYRX.US,D,20210924,000000,68.86,69.49,67.33,69.12,251928,0
+CYRX.US,D,20210927,000000,68.94,70.7,67.53,70.07,326652,0
+CYRX.US,D,20210928,000000,69.52,70.99,65.51,66.39,418500,0
+CYRX.US,D,20210929,000000,66.91,68.09,66,66.63,178077,0
+CYRX.US,D,20210930,000000,67.01,68.795,65.79,66.51,197025,0
+CYRX.US,D,20211001,000000,66.83,67.68,63.9701,65.36,253282,0
+CYRX.US,D,20211004,000000,64.83,64.83,60.355,61.78,374501,0
+CYRX.US,D,20211005,000000,61.86,65.91,61.01,65.14,388302,0
+CYRX.US,D,20211006,000000,64.64,66.08,64.275,65.89,184154,0
+CYRX.US,D,20211007,000000,66.14,68.82,66.14,68.24,232196,0
+CYRX.US,D,20211008,000000,68.74,69.19,64.17,65.58,301014,0
+CYRX.US,D,20211011,000000,64.9,66.475,64.89,65.8,181391,0
+CYRX.US,D,20211012,000000,66.45,68.58,66.45,67.93,180649,0
+CYRX.US,D,20211013,000000,68.215,69.65,67.63,67.85,246178,0
+CYRX.US,D,20211014,000000,68.91,68.91,67,67.49,351740,0
+CYRX.US,D,20211015,000000,68.44,70.42,67.2694,70.26,272730,0
+CYRX.US,D,20211018,000000,69.47,71.7,69.0036,71.02,212720,0
+CYRX.US,D,20211019,000000,71.77,73.98,71.29,73.3,247536,0
+CYRX.US,D,20211020,000000,73.53,75.43,72.81,74.37,332017,0
+CYRX.US,D,20211021,000000,74.5,76.79,74.09,76.03,379782,0
+CYRX.US,D,20211022,000000,75.3,78.32,75.225,77.62,294300,0
+CYRX.US,D,20211025,000000,77.71,79.36,77.12,78.64,284599,0
+CYRX.US,D,20211026,000000,79.86,81.63,78.075,78.96,360705,0
+CYRX.US,D,20211027,000000,78.74,79.445,77.29,77.59,164707,0
+CYRX.US,D,20211028,000000,77.65,80.22,76.67,79.94,174241,0
+CYRX.US,D,20211029,000000,79.62,83.2,78.96,81.54,323413,0
+CYRX.US,D,20211101,000000,81.57,82,79.35,79.49,291866,0
+CYRX.US,D,20211102,000000,79.65,80.9,77.54,77.63,564304,0
+CYRX.US,D,20211103,000000,77.54,82.33,76.19,82.06,910266,0
+CYRX.US,D,20211104,000000,82,85.04,80.7663,83.29,506048,0
+CYRX.US,D,20211105,000000,77.28,82.95,75.8685,81.27,828028,0
+CYRX.US,D,20211108,000000,81.83,86.3,81.38,83.21,368337,0
+CYRX.US,D,20211109,000000,81.13,85.36,80.84,81.1,709983,0
+CYRX.US,D,20211110,000000,80.38,81.435,76.34,77.05,1467011,0
+CYRX.US,D,20211111,000000,77.18,78.95,74.68,75.29,1073877,0
+CYRX.US,D,20211112,000000,76.4,77.42,74.25,76.93,345674,0
+CYRX.US,D,20211115,000000,77.37,77.7,75.52,76.96,302572,0
+CYRX.US,D,20211116,000000,76.63,79.3,76.53,78.81,389620,0
+CYRX.US,D,20211117,000000,78,78.6102,71.2,73.26,527361,0
+CYRX.US,D,20211118,000000,73.65,74.3,71.1,73.02,334955,0
+CYRX.US,D,20211119,000000,72.73,75,72.08,72.25,323714,0
+CYRX.US,D,20211122,000000,72.33,73.64,67.14,68.12,515048,0
+CYRX.US,D,20211123,000000,67.59,70.76,67.11,68.26,655134,0
+CYRX.US,D,20211124,000000,67.44,68.83,66.0906,68.62,206110,0
+CYRX.US,D,20211126,000000,67.07,69.12,65.88,66.56,181369,0
+CYRX.US,D,20211129,000000,67.65,68.085,65.51,65.9,262176,0
+CYRX.US,D,20211130,000000,65.58,66.62,64.43,66.44,449271,0
+CYRX.US,D,20211201,000000,67.68,67.68,61.99,62.23,489578,0
+CYRX.US,D,20211202,000000,62.25,63.89,61.52,63.86,345583,0
+CYRX.US,D,20211203,000000,63.83,64,61.065,63.35,592426,0
+CYRX.US,D,20211206,000000,63.88,65.65,61.98,65.26,446145,0
+CYRX.US,D,20211207,000000,66.99,70.68,66.615,68.75,455958,0
+CYRX.US,D,20211208,000000,68.74,70.21,67.33,69.76,366092,0
+CYRX.US,D,20211209,000000,69.59,70.9,65.92,66.18,342112,0
+CYRX.US,D,20211210,000000,66.12,67.883,64.36,64.92,430194,0
+CYRX.US,D,20211213,000000,64.78,67.28,64.55,65.74,307694,0
+CYRX.US,D,20211214,000000,64.52,65.41,59.4,61.47,603150,0
+CYRX.US,D,20211215,000000,61.51,64.155,60.26,63.21,650374,0
+CYRX.US,D,20211216,000000,63.57,63.615,56.87,56.93,906061,0
+CYRX.US,D,20211217,000000,56.08,57.84,55,56.67,990419,0
+CYRX.US,D,20211220,000000,55.7,57.17,54,55.1,619380,0
+CYRX.US,D,20211221,000000,55.92,59.32,55.23,58.03,613251,0
+CYRX.US,D,20211222,000000,58,59.35,57.41,59.15,305194,0
+CYRX.US,D,20211223,000000,59.41,60.23,58,59.5,289587,0
+CYRX.US,D,20211227,000000,59.71,60,58.59,58.89,151685,0
+CYRX.US,D,20211228,000000,58.97,59.56,57.29,57.77,145185,0
+CYRX.US,D,20211229,000000,58.23,58.8,57.07,58.11,159744,0
+CYRX.US,D,20211230,000000,58.09,60.36,58.09,58.88,216115,0
+CYRX.US,D,20211231,000000,58.72,60.35,58.72,59.17,139086,0
+CYRX.US,D,20220103,000000,59.57,59.71,56.38,56.72,381382,0
+CYRX.US,D,20220104,000000,56.59,56.59,49.81,52.98,976337,0
+CYRX.US,D,20220105,000000,52.61,53,48.5,48.51,721081,0
+CYRX.US,D,20220106,000000,48.3,49.8,46.69,48.87,408667,0
+CYRX.US,D,20220107,000000,48.64,49.1166,45.09,45.2,933210,0
+CYRX.US,D,20220110,000000,44.54,48.75,43.51,48.48,703545,0
+CYRX.US,D,20220111,000000,48.15,49.01,46.55,47.22,534860,0
+CYRX.US,D,20220112,000000,47.77,48.64,46.59,47.2,421960,0
+CYRX.US,D,20220113,000000,47.46,47.82,45.73,45.78,720874,0
+CYRX.US,D,20220114,000000,45,46.98,44.25,45.5,421146,0
+CYRX.US,D,20220118,000000,44.4,45.97,43.35,43.59,383354,0
+CYRX.US,D,20220119,000000,45.9,46.18,42.4,42.81,540701,0
+CYRX.US,D,20220120,000000,43.34,45.02,42.74,43.14,522499,0
+CYRX.US,D,20220121,000000,42.54,43.71,41.09,41.77,780700,0
+CYRX.US,D,20220124,000000,40.41,44.7,38.72,44.4,885086,0
+CYRX.US,D,20220125,000000,43.38,43.9666,42.08,42.73,610147,0
+CYRX.US,D,20220126,000000,44.2,44.83,38.88,39.28,625351,0
+CYRX.US,D,20220127,000000,39.97,40.6,36.13,36.35,736721,0
+CYRX.US,D,20220128,000000,36.32,37.63,34.97,37.52,608367,0
+CYRX.US,D,20220131,000000,37.64,41.83,37.29,41.77,831569,0
+CYRX.US,D,20220201,000000,40.48,41.08,37.72,40.71,1018499,0
+CYRX.US,D,20220202,000000,41.11,41.15,39.28,40.02,529006,0
+CYRX.US,D,20220203,000000,38.98,39.37,36.695,36.99,580213,0
+CYRX.US,D,20220204,000000,37.31,39.072,36.56,37.45,430964,0
+CYRX.US,D,20220207,000000,37.45,39.56,37.015,37.64,231809,0
+CYRX.US,D,20220208,000000,37.54,38.55,36.8,37.41,271468,0
+CYRX.US,D,20220209,000000,38.25,39.81,37.99,39.32,635962,0
+CYRX.US,D,20220210,000000,38.37,41.46,38.37,39.81,826258,0
+CYRX.US,D,20220211,000000,39.87,40.86,37.73,38.06,281104,0
+CYRX.US,D,20220214,000000,37.22,38.18,36.33,37.36,335444,0
+CYRX.US,D,20220215,000000,38.41,39.52,37.2,37.87,1054921,0
+CYRX.US,D,20220216,000000,37.72,38.61,36.54,37.61,534333,0
+CYRX.US,D,20220217,000000,37.19,37.6,35.5,35.59,413392,0
+CYRX.US,D,20220218,000000,35.38,36.28,34.03,34.68,907347,0
+CYRX.US,D,20220222,000000,34.39,35.36,32.88,33,899302,0
+CYRX.US,D,20220223,000000,33.29,33.75,31.874,31.95,564933,0
+CYRX.US,D,20220224,000000,30.61,33.46,30.32,33.45,992841,0
+CYRX.US,D,20220225,000000,33.45,35.27,31.1601,34.92,807007,0
+CYRX.US,D,20220228,000000,34.46,36.43,34.05,34.33,552678,0
+CYRX.US,D,20220301,000000,34.34,35.52,33.87,34.2,527509,0
+CYRX.US,D,20220302,000000,34.275,34.99,33.54,34.21,383936,0
+CYRX.US,D,20220303,000000,34.75,35.18,33.28,33.99,693174,0
+CYRX.US,D,20220304,000000,33.54,34.72,32.26,32.89,644195,0
+CYRX.US,D,20220307,000000,32.98,33.5,30.96,31.09,631095,0
+CYRX.US,D,20220308,000000,30.84,31.35,29.76,30.57,413434,0
+CYRX.US,D,20220309,000000,31.33,32.36,31.12,31.87,416707,0
+CYRX.US,D,20220310,000000,31.01,31.395,29.63,31.21,457895,0
+CYRX.US,D,20220311,000000,31.25,31.25,28.46,28.97,654632,0
+CYRX.US,D,20220314,000000,28.96,29.41,26.69,26.99,961718,0
+CYRX.US,D,20220315,000000,27.23,27.98,26.7,27.5,1142281,0
+CYRX.US,D,20220316,000000,28.2,30.92,28.2,30.88,629807,0
+CYRX.US,D,20220317,000000,30.79,32.555,30.245,32.22,376804,0
+CYRX.US,D,20220318,000000,31.84,34.19,31.84,33.66,983299,0
+CYRX.US,D,20220321,000000,33.36,33.78,32.2896,33.4,496245,0
+CYRX.US,D,20220322,000000,33.25,34.65,33.25,34.5,451114,0
+CYRX.US,D,20220323,000000,34.16,34.465,33.08,33.3,378856,0
+CYRX.US,D,20220324,000000,33.51,33.68,32.37,33.66,282317,0
+CYRX.US,D,20220325,000000,33.85,34.38,32.11,32.55,373454,0
+CYRX.US,D,20220328,000000,32.66,33.07,31.89,32.82,421033,0
+CYRX.US,D,20220329,000000,33.69,35.96,33.535,35.7,457546,0
+CYRX.US,D,20220330,000000,35.5,36.45,34.76,35.01,353454,0
+CYRX.US,D,20220331,000000,34.93,35.64,34.23,34.91,418463,0
+CYRX.US,D,20220401,000000,34.98,35.34,33.7,34.76,542270,0
+CYRX.US,D,20220404,000000,34.85,36.43,34.85,36.24,349673,0
+CYRX.US,D,20220405,000000,36.3,36.45,33.02,33.22,432770,0
+CYRX.US,D,20220406,000000,32.42,33.47,31.535,33.29,599432,0
+CYRX.US,D,20220407,000000,33.18,33.6,31.62,32.6,500408,0
+CYRX.US,D,20220408,000000,32.44,32.44,30.59,30.65,240592,0
+CYRX.US,D,20220411,000000,30.25,30.65,29.39,29.91,279321,0
+CYRX.US,D,20220412,000000,30.51,31.65,29.99,30.46,423533,0
+CYRX.US,D,20220413,000000,30.87,31.63,29.93,31.31,285014,0
+CYRX.US,D,20220414,000000,31.46,31.501,29.585,29.68,448764,0
+CYRX.US,D,20220418,000000,29.72,30.1,28.64,29.93,467110,0
+CYRX.US,D,20220419,000000,29.78,31.45,29.5,30.93,230084,0
+CYRX.US,D,20220420,000000,31.03,31.03,29.51,29.61,248622,0
+CYRX.US,D,20220421,000000,29.93,30.58,27.56,27.69,281380,0
+CYRX.US,D,20220422,000000,27.4,27.8085,25.51,25.75,737232,0
+CYRX.US,D,20220425,000000,26,26.57,24.79,25.21,921045,0
+CYRX.US,D,20220426,000000,24.96,25.0299,23.32,23.42,951828,0
+CYRX.US,D,20220427,000000,23.36,23.84,22.7,22.76,723199,0
+CYRX.US,D,20220428,000000,23.21,23.3,21.61,23.26,698938,0
+CYRX.US,D,20220429,000000,23.01,24.4,22.43,22.56,606540,0
+CYRX.US,D,20220502,000000,22.29,23.77,21.6989,23.44,678652,0
+CYRX.US,D,20220503,000000,23.39,24.79,23.05,24.59,722640,0
+CYRX.US,D,20220504,000000,24.44,26.31,23.85,25.98,649513,0
+CYRX.US,D,20220505,000000,25.3,26.5,23.44,24.17,756776,0
+CYRX.US,D,20220506,000000,24.97,25.09,22.935,23.78,772745,0
+CYRX.US,D,20220509,000000,22.87,23.78,22.04,22.45,677406,0
+CYRX.US,D,20220510,000000,22.97,23.4,21.25,22.19,675087,0
+CYRX.US,D,20220511,000000,21.98,22.48,20.24,20.38,590127,0
+CYRX.US,D,20220512,000000,20.14,22.56,19.82,22.5,709412,0
+CYRX.US,D,20220513,000000,23.22,24.67,23.06,24.48,955340,0
+CYRX.US,D,20220516,000000,24.26,24.82,23.53,23.69,335192,0
+CYRX.US,D,20220517,000000,24.28,25.2486,23.85,25.19,428846,0
+CYRX.US,D,20220518,000000,24.7,25.23,22.49,23.02,372060,0
+CYRX.US,D,20220519,000000,22.91,23.845,22.74,23.26,340986,0
+CYRX.US,D,20220520,000000,23.84,23.9,22.08,23.27,409618,0
+CYRX.US,D,20220523,000000,23.55,23.73,22.75,23.4,288009,0
+CYRX.US,D,20220524,000000,22.9,22.9,21.31,21.86,262208,0
+CYRX.US,D,20220525,000000,21.67,22.42,21.5,22.17,302701,0
+CYRX.US,D,20220526,000000,22.24,23.27,21.95,23.09,259324,0
+CYRX.US,D,20220527,000000,23.33,26.345,23.33,26.22,427698,0
+CYRX.US,D,20220531,000000,25.83,26.58,24.77,25.45,706852,0
+CYRX.US,D,20220601,000000,25.5,25.74,23.735,24.57,523439,0
+CYRX.US,D,20220602,000000,24.61,27.33,23.66,26.77,424873,0
+CYRX.US,D,20220603,000000,26.31,26.31,24.7,25.24,272370,0
+CYRX.US,D,20220606,000000,25.55,26.15,24.4,25.01,312322,0
+CYRX.US,D,20220607,000000,24.62,26.44,24.41,26.23,355550,0
+CYRX.US,D,20220608,000000,25.9,27.69,25.9,27.64,363905,0
+CYRX.US,D,20220609,000000,27.13,27.26,26.27,26.27,448560,0
+CYRX.US,D,20220610,000000,25.44,25.91,24.56,24.86,308789,0
+CYRX.US,D,20220613,000000,23.43,24.35,23.27,24.08,566668,0
+CYRX.US,D,20220614,000000,24.3,25.22,23.485,24.73,511396,0
+CYRX.US,D,20220615,000000,25.04,26.8,25.04,26.48,555999,0
+CYRX.US,D,20220616,000000,25.38,25.93,24.46,25.78,610053,0
+CYRX.US,D,20220617,000000,26.28,27.77,25.83,26.57,876978,0
+CYRX.US,D,20220621,000000,27.01,27.92,26.83,27.16,565867,0
+CYRX.US,D,20220622,000000,26.55,28.6,26.55,27.47,602701,0
+CYRX.US,D,20220623,000000,27.67,29.779,27.67,29.72,373962,0
+CYRX.US,D,20220624,000000,30,31.24,29.51,31.11,1205222,0
+CYRX.US,D,20220627,000000,31.24,31.24,29.405,29.68,398994,0
+CYRX.US,D,20220628,000000,29.59,30.38,29.219,29.73,363650,0
+CYRX.US,D,20220629,000000,29.52,31.7,28.73,31.61,577908,0
+CYRX.US,D,20220630,000000,31,31.89,29.99,30.98,488510,0
+CYRX.US,D,20220701,000000,30.86,32.675,30.78,31.54,391017,0
+CYRX.US,D,20220705,000000,31.16,34.1,30.94,33.97,475920,0
+CYRX.US,D,20220706,000000,33.92,34.53,32.805,34.11,454523,0
+CYRX.US,D,20220707,000000,34.01,35.41,33.54,35.18,405594,0
+CYRX.US,D,20220708,000000,34.69,36.92,34.69,36.34,365126,0
+CYRX.US,D,20220711,000000,35.71,36.285,34.37,34.5,337424,0
+CYRX.US,D,20220712,000000,34.78,34.98,33.82,34.45,285072,0
+CYRX.US,D,20220713,000000,33.72,34.65,32.891,33,406410,0
+CYRX.US,D,20220714,000000,32.75,32.75,31.165,31.34,328363,0
+CYRX.US,D,20220715,000000,31.65,31.945,30.48,31.68,493707,0
+CYRX.US,D,20220718,000000,32.33,33.29,31.36,31.43,261149,0
+CYRX.US,D,20220719,000000,31.98,33.97,31.675,33.87,282504,0
+CYRX.US,D,20220720,000000,34,36.5382,33.82,36.3,407306,0
+CYRX.US,D,20220721,000000,36.32,37.4791,35.37,37.43,272479,0
+CYRX.US,D,20220722,000000,37.68,37.68,35.485,36.28,279094,0
+CYRX.US,D,20220725,000000,35.96,36.86,35.34,35.9,235318,0
+CYRX.US,D,20220726,000000,35.6,36.28,34.83,36.01,172778,0
+CYRX.US,D,20220727,000000,36.63,36.96,35.77,36.2,294505,0
+CYRX.US,D,20220728,000000,36.37,37.4,35.365,37.25,366251,0
+CYRX.US,D,20220729,000000,36.99,37.385,36.57,37.2,337358,0
+CYRX.US,D,20220801,000000,36.74,37.93,36.4101,36.95,358314,0
+CYRX.US,D,20220802,000000,36.46,37.57,36.46,36.75,281670,0
+CYRX.US,D,20220803,000000,37.33,37.685,36.75,36.89,271193,0
+CYRX.US,D,20220804,000000,36.95,37.77,36.58,36.93,507064,0
+CYRX.US,D,20220805,000000,35.88,39.48,35.01,39.4,483254,0
+CYRX.US,D,20220808,000000,39.39,42.56,39.02,42.09,578090,0
+CYRX.US,D,20220809,000000,41.77,41.775,38.69,38.8,377786,0
+CYRX.US,D,20220810,000000,39.93,41.77,39.52,41.63,555753,0
+CYRX.US,D,20220811,000000,42.09,45.32,42.09,43.6,493684,0
+CYRX.US,D,20220812,000000,43.91,45.36,43.64,45,452020,0
+CYRX.US,D,20220815,000000,44.76,45.33,43.86,45.01,364467,0
+CYRX.US,D,20220816,000000,44.41,44.9,42.315,43.5,226452,0
+CYRX.US,D,20220817,000000,42.99,43.81,40.05,40.84,423893,0
+CYRX.US,D,20220818,000000,41.09,41.7,40.35,41.36,304286,0
+CYRX.US,D,20220819,000000,40.84,40.9,38.73,38.86,306380,0
+CYRX.US,D,20220822,000000,37.89,38.48,36.595,36.86,325146,0
+CYRX.US,D,20220823,000000,37.07,37.07,35.72,36,346031,0
+CYRX.US,D,20220824,000000,36.04,38.1,36.04,38,526440,0
+CYRX.US,D,20220825,000000,38.45,39.99,38.1,39.91,319190,0
+CYRX.US,D,20220826,000000,39.99,39.99,37.27,37.65,170693,0
+CYRX.US,D,20220829,000000,37.02,37.31,35.9,36.02,297063,0
+CYRX.US,D,20220830,000000,36.35,36.97,32.64,33.02,511088,0
+CYRX.US,D,20220831,000000,33.36,33.77,32.36,32.66,293336,0
+CYRX.US,D,20220901,000000,32.02,33.13,31.155,32.25,582146,0
+CYRX.US,D,20220902,000000,33.06,33.08,30.23,30.96,489721,0
+CYRX.US,D,20220906,000000,31.22,31.26,29.84,30.84,335449,0
+CYRX.US,D,20220907,000000,31.16,32.01,30.31,31.83,270336,0
+CYRX.US,D,20220908,000000,31.21,33.295,31.11,33.02,215784,0
+CYRX.US,D,20220909,000000,33.75,34.94,33.601,34.36,303936,0
+CYRX.US,D,20220912,000000,34.51,34.58,33.19,33.96,427745,0
+CYRX.US,D,20220913,000000,32.01,32.67,30.09,31.08,928507,0
+CYRX.US,D,20220914,000000,31.09,32.27,30.75,32.24,666422,0
+CYRX.US,D,20220915,000000,31.9,32.975,31.64,31.81,546449,0
+CYRX.US,D,20220916,000000,30.77,30.77,28.44,29.51,1614776,0
+CYRX.US,D,20220919,000000,29.13,29.3065,28.2,29.17,322005,0
+CYRX.US,D,20220920,000000,28.6,29.155,28.19,28.39,252361,0
+CYRX.US,D,20220921,000000,28.67,29.27,27.9,28.04,314461,0
+CYRX.US,D,20220922,000000,27.82,27.82,26.97,27.2,478978,0
+CYRX.US,D,20220923,000000,26.86,27.03,24.61,25.17,571726,0
+CYRX.US,D,20220926,000000,24.89,26.02,23.73,23.96,618708,0
+CYRX.US,D,20220927,000000,24.68,24.79,23.56,24.17,619472,0
+CYRX.US,D,20220928,000000,24.4,25.02,24.315,24.78,733474,0
+CYRX.US,D,20220929,000000,24.2,24.63,23.16,24.1,523567,0
+CYRX.US,D,20220930,000000,24.34,25.37,23.8801,24.36,588876,0
+CYRX.US,D,20221003,000000,24.86,24.925,23.36,24.35,727230,0
+CYRX.US,D,20221004,000000,25.3,26.46,25.0208,26.41,666070,0
+CYRX.US,D,20221005,000000,25.66,27.255,25.29,27.2,404644,0
+CYRX.US,D,20221006,000000,27.19,28.1,26.925,27.07,431497,0
+CYRX.US,D,20221007,000000,26.3,26.75,25.21,25.23,510937,0
+CYRX.US,D,20221010,000000,25.27,25.27,23.99,24.18,322836,0
+CYRX.US,D,20221011,000000,24.04,24.52,23.06,23.83,431780,0
+CYRX.US,D,20221012,000000,24.02,25.2,23.39,25.09,284573,0
+CYRX.US,D,20221013,000000,23.99,25.45,23.36,25.31,395932,0
+CYRX.US,D,20221014,000000,25.875,26.4,24.14,24.15,323222,0
+CYRX.US,D,20221017,000000,25.32,25.895,24.55,24.59,417253,0
+CYRX.US,D,20221018,000000,25.54,26.11,23.76,24.22,400912,0
+CYRX.US,D,20221019,000000,23.69,23.69,21.94,23.03,404614,0
+CYRX.US,D,20221020,000000,22.96,24.59,22.96,23.67,370658,0
+CYRX.US,D,20221021,000000,23.73,24.72,22.78,24.5,378258,0
+CYRX.US,D,20221024,000000,24.6,24.84,23.76,24.37,263909,0
+CYRX.US,D,20221025,000000,24.62,26.91,24.62,26.32,409646,0
+CYRX.US,D,20221026,000000,26.41,29.53,26.23,29.08,1007843,0
+CYRX.US,D,20221027,000000,29.32,29.98,28.18,28.92,552261,0
+CYRX.US,D,20221028,000000,28.6,29.56,28.275,28.97,360819,0
+CYRX.US,D,20221031,000000,28.72,29.185,27.38,27.76,397630,0
+CYRX.US,D,20221101,000000,28.47,28.515,27.185,27.86,391100,0
+CYRX.US,D,20221102,000000,27.72,28.485,26.73,27.2,640334,0
+CYRX.US,D,20221103,000000,26.76,27.47,25.891,26.49,823461,0
+CYRX.US,D,20221104,000000,21,21.335,17.99,18,3060600,0
+CYRX.US,D,20221107,000000,18.25,18.25,16.2201,17.38,1480552,0
+CYRX.US,D,20221108,000000,17.6,18.43,16.92,17.5,930684,0
+CYRX.US,D,20221109,000000,17.36,17.36,15.79,15.83,1136655,0
+CYRX.US,D,20221110,000000,16.88,20.44,16.74,20.11,1144702,0
+CYRX.US,D,20221111,000000,19.78,22.225,19.6,21.69,676507,0
+CYRX.US,D,20221114,000000,21.42,21.91,19.96,20.01,510061,0
+CYRX.US,D,20221115,000000,20.86,21.96,20.39,21.24,473382,0
+CYRX.US,D,20221116,000000,20.83,21.61,19.45,20.16,624379,0
+CYRX.US,D,20221117,000000,19.44,19.44,18.19,18.54,596425,0
+CYRX.US,D,20221118,000000,19.21,19.21,17.87,18.55,366081,0
+CYRX.US,D,20221121,000000,18.27,19.36,18.24,18.93,363328,0
+CYRX.US,D,20221122,000000,19.01,19.11,17.62,17.82,505466,0
+CYRX.US,D,20221123,000000,17.86,19.2425,17.44,18.97,370158,0
+CYRX.US,D,20221125,000000,18.84,19.11,18.435,18.85,135397,0
+CYRX.US,D,20221128,000000,18.61,19.31,18.23,18.45,348015,0
+CYRX.US,D,20221129,000000,18.61,19.07,18.195,18.46,344830,0
+CYRX.US,D,20221130,000000,18.5,19.775,17.585,19.75,678737,0
+CYRX.US,D,20221201,000000,19.85,20.41,19.46,19.88,435725,0
+CYRX.US,D,20221202,000000,19.41,20.02,19.12,19.99,300366,0
+CYRX.US,D,20221205,000000,19.72,19.72,18.03,18.2,470232,0
+CYRX.US,D,20221206,000000,18.1,18.35,17.56,17.74,495493,0
+CYRX.US,D,20221207,000000,17.57,17.655,17.1274,17.19,367811,0
+CYRX.US,D,20221208,000000,17.4,18.04,16.9,17.66,400980,0
+CYRX.US,D,20221209,000000,17.47,17.875,16.8,16.83,288256,0
+CYRX.US,D,20221212,000000,16.81,17.19,16.54,17.13,384273,0
+CYRX.US,D,20221213,000000,18.46,19.165,17.69,17.84,370098,0
+CYRX.US,D,20221214,000000,17.81,18.62,17.46,18.29,478515,0
+CYRX.US,D,20221215,000000,17.74,18.1,17.57,17.68,403261,0
+CYRX.US,D,20221216,000000,17.34,17.81,16.97,17.72,634697,0
+CYRX.US,D,20221219,000000,17.65,17.685,16.55,16.78,573966,0
+CYRX.US,D,20221220,000000,16.61,16.93,16.12,16.86,359921,0
+CYRX.US,D,20221221,000000,17.14,17.65,16.79,17.07,618607,0
+CYRX.US,D,20221222,000000,16.77,17.235,16.24,17.22,392243,0
+CYRX.US,D,20221223,000000,17.13,17.13,16.07,16.4,304783,0
+CYRX.US,D,20221227,000000,16.4,16.61,15.63,16.43,438298,0
+CYRX.US,D,20221228,000000,16.42,16.71,15.88,15.97,262681,0
+CYRX.US,D,20221229,000000,16.25,18.11,16.07,17.64,436808,0
+CYRX.US,D,20221230,000000,17.39,17.67,17.01,17.35,550880,0
+CYRX.US,D,20230103,000000,17.89,18.39,17.25,17.42,388013,0
+CYRX.US,D,20230104,000000,17.81,19.1199,17.54,18.93,354215,0
+CYRX.US,D,20230105,000000,18.61,18.79,18.03,18.72,517568,0
+CYRX.US,D,20230106,000000,18.69,19.275,18.2,18.4,445671,0
+CYRX.US,D,20230109,000000,18.99,19.99,18.8324,19.3,347931,0
+CYRX.US,D,20230110,000000,19.15,19.93,18.91,19.59,570462,0
+CYRX.US,D,20230111,000000,19.77,20.4,19.24,20.2,358749,0
+CYRX.US,D,20230112,000000,20.42,20.55,19.34,20.49,334793,0
+CYRX.US,D,20230113,000000,20.18,21.02,20.05,20.83,427670,0
+CYRX.US,D,20230117,000000,20.78,23.12,20.32,22.865,919085,0
+CYRX.US,D,20230118,000000,23.51,23.81,22.3999,22.59,713759,0
+CYRX.US,D,20230119,000000,22.31,22.61,21.2,21.63,548440,0
+CYRX.US,D,20230120,000000,21.85,21.85,21.145,21.75,437461,0
+CYRX.US,D,20230123,000000,21.91,23.17,21.65,23.13,502682,0
+CYRX.US,D,20230124,000000,23.01,24.54,23.01,23.73,678831,0
+CYRX.US,D,20230125,000000,23.22,23.54,22.06,22.12,505296,0
+CYRX.US,D,20230126,000000,22.4,22.675,22.05,22.5,397674,0
+CYRX.US,D,20230127,000000,22.39,23.27,22.21,23.07,449721,0
+CYRX.US,D,20230130,000000,22.62,23.0933,21.35,21.91,359868,0
+CYRX.US,D,20230131,000000,22.09,23.21,21.98,22.83,349036,0
+CYRX.US,D,20230201,000000,22.98,23.06,21.53,22.47,356819,0
+CYRX.US,D,20230202,000000,23.13,26,23.13,25.86,693418,0
+CYRX.US,D,20230203,000000,25.06,26.01,24.98,25.24,394049,0
+CYRX.US,D,20230206,000000,24.73,25.22,23.95,24.03,356312,0
+CYRX.US,D,20230207,000000,23.96,24.27,23.15,24.1,282089,0
+CYRX.US,D,20230208,000000,23.84,24.1,22.53,22.57,371887,0
+CYRX.US,D,20230209,000000,22.88,22.95,20.6501,20.74,613219,0
+CYRX.US,D,20230210,000000,20.57,21.0478,20.12,20.51,476621,0
+CYRX.US,D,20230213,000000,20.44,21.45,20.085,21.45,298920,0
+CYRX.US,D,20230214,000000,21.16,21.495,20.3,20.73,300682,0
+CYRX.US,D,20230215,000000,20.61,22.16,20.47,22.15,377804,0
+CYRX.US,D,20230216,000000,21.53,22.13,21.28,21.3,257768,0
+CYRX.US,D,20230217,000000,21.21,21.27,20.65,21.03,222186,0
+CYRX.US,D,20230221,000000,20.185,20.5585,19.585,19.68,440759,0
+CYRX.US,D,20230222,000000,19.66,19.86,19.23,19.71,365535,0
+CYRX.US,D,20230223,000000,20.1,20.78,19.89,20.6,524306,0
+CYRX.US,D,20230224,000000,23.98,24.42,22.28,22.41,888389,0
+CYRX.US,D,20230227,000000,22.79,23.45,21.65,21.83,483580,0
+CYRX.US,D,20230228,000000,21.77,22.1,21.195,21.66,421438,0
+CYRX.US,D,20230301,000000,21.67,22.28,21.55,22.03,233534,0
+CYRX.US,D,20230302,000000,21.94,22.55,21.35,22.48,257061,0
+CYRX.US,D,20230303,000000,22.74,23.75,22.36,23.46,309438,0
+CYRX.US,D,20230306,000000,23.51,23.71,22.08,22.27,279633,0
+CYRX.US,D,20230307,000000,22.25,22.84,22.03,22.3,231178,0
+CYRX.US,D,20230308,000000,22.32,23.03,21.835,22.81,213740,0
+CYRX.US,D,20230309,000000,22.74,23.56,21.29,21.56,343798,0
+CYRX.US,D,20230310,000000,21.32,21.57,17.96,19.18,782181,0
+CYRX.US,D,20230313,000000,18.79,20.8,18.72,20.13,389395,0
+CYRX.US,D,20230314,000000,20.95,22.02,20.715,21.51,517902,0
+CYRX.US,D,20230315,000000,20.73,21.2,20.17,21.13,283184,0
+CYRX.US,D,20230316,000000,21,23.05,20.8527,22.88,393865,0
+CYRX.US,D,20230317,000000,22.57,22.68,20.99,21.61,668272,0
+CYRX.US,D,20230320,000000,21.61,22.45,21.165,22.29,401546,0
+CYRX.US,D,20230321,000000,22.92,23.62,22.73,23.11,329295,0
+CYRX.US,D,20230322,000000,23.06,23.06,21.56,21.62,298027,0
+CYRX.US,D,20230323,000000,21.88,22.1399,21.16,21.66,323839,0
+CYRX.US,D,20230324,000000,21.34,22.79,20.77,22.73,302040,0
+CYRX.US,D,20230327,000000,23.17,23.18,22.155,22.47,230665,0
+CYRX.US,D,20230328,000000,22.17,22.54,21.41,21.49,244045,0
+CYRX.US,D,20230329,000000,22.06,22.78,21.7601,22.75,211530,0
+CYRX.US,D,20230330,000000,23.07,23.13,22.36,22.59,237473,0
+CYRX.US,D,20230331,000000,22.82,24.3,22.75,24,312755,0
+CYRX.US,D,20230403,000000,23.77,23.88,22.7,23.16,208327,0
+CYRX.US,D,20230404,000000,23.37,23.78,22.52,22.71,259285,0
+CYRX.US,D,20230405,000000,22.55,22.63,20.77,21.09,316833,0
+CYRX.US,D,20230406,000000,21.02,21.46,20.73,21.08,264495,0
+CYRX.US,D,20230410,000000,20.95,21.27,19.81,21.24,426613,0
+CYRX.US,D,20230411,000000,21.4,22.28,20.27,20.58,460614,0
+CYRX.US,D,20230412,000000,20.99,21.44,20.07,20.27,325303,0
+CYRX.US,D,20230413,000000,20.48,21.44,19.76,21.05,656458,0
+CYRX.US,D,20230414,000000,21.12,21.12,19.695,19.88,377628,0
+CYRX.US,D,20230417,000000,20.14,20.39,19.76,20.38,247034,0
+CYRX.US,D,20230418,000000,20.54,20.72,20.08,20.4,266377,0
+CYRX.US,D,20230419,000000,20.19,21.28,20,21.24,241091,0
+CYRX.US,D,20230420,000000,20.87,21.84,20.65,21.35,412176,0
+CYRX.US,D,20230421,000000,21.41,22.64,21.21,22.46,385605,0
+CYRX.US,D,20230424,000000,22.31,22.8,22,22.14,536677,0
+CYRX.US,D,20230425,000000,21.74,21.74,20.54,20.64,506446,0
+CYRX.US,D,20230426,000000,20.48,21.03,20.15,20.94,234966,0
+CYRX.US,D,20230427,000000,21.26,21.28,20.22,20.83,248237,0
+CYRX.US,D,20230428,000000,20.77,21.83,20.51,21.04,262699,0
+CYRX.US,D,20230501,000000,21.01,21.52,20.79,21.22,191627,0
+CYRX.US,D,20230502,000000,21.02,21.99,19.69,19.83,507698,0
+CYRX.US,D,20230503,000000,19.94,21.98,19.94,20.97,348458,0
+CYRX.US,D,20230504,000000,20.94,21.61,20.525,21.01,443927,0
+CYRX.US,D,20230505,000000,21.95,23.94,21.55,23.89,796904,0
+CYRX.US,D,20230508,000000,23.95,24.17,21.815,22.2,509562,0
+CYRX.US,D,20230509,000000,21.99,22.09,21.42,21.92,412073,0
+CYRX.US,D,20230510,000000,22.6,23.085,21.5,21.56,521732,0
+CYRX.US,D,20230511,000000,21.214,21.81,21.17,21.76,202692,0
+CYRX.US,D,20230512,000000,21.88,21.88,19.99,20.05,285124,0
+CYRX.US,D,20230515,000000,20.03,20.68,19.42,20.52,321466,0
+CYRX.US,D,20230516,000000,20.07,20.11,19.05,19.5,350426,0
+CYRX.US,D,20230517,000000,19.62,20.43,19.01,20.4,265102,0
+CYRX.US,D,20230518,000000,20.34,20.575,19.54,19.93,264103,0
+CYRX.US,D,20230519,000000,20.29,20.8,20,20.15,237725,0
+CYRX.US,D,20230522,000000,20.25,20.87,19.92,20.43,211751,0
+CYRX.US,D,20230523,000000,20.38,21,19.88,20.21,179059,0
+CYRX.US,D,20230524,000000,19.93,19.93,18.29,19.33,390945,0
+CYRX.US,D,20230525,000000,19.35,19.55,18.31,19.07,416982,0
+CYRX.US,D,20230526,000000,19.07,19.405,18.54,18.67,259992,0
+CYRX.US,D,20230530,000000,18.92,19.27,18.05,18.63,391909,0
+CYRX.US,D,20230531,000000,18.51,18.53,17.8,18.41,533942,0
+CYRX.US,D,20230601,000000,18.43,18.58,18.01,18.34,223389,0
+CYRX.US,D,20230602,000000,18.52,20.16,18.38,19.64,465800,0
+CYRX.US,D,20230605,000000,19.51,20.45,18.94,19.74,684090,0
+CYRX.US,D,20230606,000000,20.16,22.35,19.93,21.57,499923,0
+CYRX.US,D,20230607,000000,21.84,22.36,21.48,21.51,426528,0
+CYRX.US,D,20230608,000000,21.39,21.39,19.795,20.02,390848,0
+CYRX.US,D,20230609,000000,20.02,20.66,19.92,20.5,425997,0
+CYRX.US,D,20230612,000000,20.57,21.79,20.57,21.63,684529,0
+CYRX.US,D,20230613,000000,21.85,22.62,21.68,22.52,400633,0
+CYRX.US,D,20230614,000000,22.58,22.58,21.74,22.14,325092,0
+CYRX.US,D,20230615,000000,21.98,22.48,21.6,21.98,313905,0
+CYRX.US,D,20230616,000000,22.3,23.4999,21.66,21.72,1257693,0
+CYRX.US,D,20230620,000000,21.6,21.93,21.01,21.44,438741,0
+CYRX.US,D,20230621,000000,21.3,21.3,18.28,20.01,1200722,0
+CYRX.US,D,20230622,000000,19.98,19.98,18.81,19,668678,0
+CYRX.US,D,20230623,000000,18.5,18.66,17.72,18.11,1339799,0
+CYRX.US,D,20230626,000000,18.285,18.49,17.29,17.49,665376,0
+CYRX.US,D,20230627,000000,17.42,17.53,16.79,17.34,947579,0
+CYRX.US,D,20230628,000000,17.37,17.54,16.96,17.25,600668,0
+CYRX.US,D,20230629,000000,17.25,17.755,17.15,17.24,556371,0
+CYRX.US,D,20230630,000000,17.71,17.965,17.18,17.25,857366,0
+CYRX.US,D,20230703,000000,17.23,17.57,17.13,17.38,282185,0
+CYRX.US,D,20230705,000000,17.25,17.25,16.3,16.83,510477,0
+CYRX.US,D,20230706,000000,16.4,16.46,15.97,16.21,686594,0
+CYRX.US,D,20230707,000000,16.32,16.99,16.32,16.59,544219,0
+CYRX.US,D,20230710,000000,16.57,17.94,16.4395,17.92,442830,0
+CYRX.US,D,20230711,000000,17.97,19.07,17.71,18.73,520976,0
+CYRX.US,D,20230712,000000,19.36,19.55,18.94,19.4,681549,0
+CYRX.US,D,20230713,000000,14.6,14.89,13.83,14.6,5554544,0
+CYRX.US,D,20230714,000000,14.6,15.5685,14.21,15.035,1169869,0
+CYRX.US,D,20230717,000000,14.3,15.98,14.06,15.82,1047995,0
+CYRX.US,D,20230718,000000,15.02,16.165,15,15.9,920962,0
+CYRX.US,D,20230719,000000,16.13,17.03,16.09,16.56,955171,0
+CYRX.US,D,20230720,000000,16.62,16.65,15.85,15.91,495785,0
+CYRX.US,D,20230721,000000,15.93,16.25,15.24,16.16,831972,0
+CYRX.US,D,20230724,000000,16.09,16.33,15.905,16.07,450458,0
+CYRX.US,D,20230725,000000,16.05,16.25,15.96,15.98,471642,0
+CYRX.US,D,20230726,000000,15.98,16.45,15.88,16.34,373255,0
+CYRX.US,D,20230727,000000,16.55,16.55,16.01,16.1,452652,0
+CYRX.US,D,20230728,000000,16.43,16.43,16.03,16.17,378170,0
+CYRX.US,D,20230731,000000,16.26,16.36,16.01,16.07,358615,0
+CYRX.US,D,20230801,000000,15.86,15.98,15.57,15.7,472349,0
+CYRX.US,D,20230802,000000,15.31,15.48,15.09,15.1,401184,0
+CYRX.US,D,20230803,000000,15.1,15.1,14.0032,14.16,467242,0
+CYRX.US,D,20230804,000000,14.21,14.4,14.02,14.21,719235,0
+CYRX.US,D,20230807,000000,14.15,14.15,13.47,13.6,609893,0
+CYRX.US,D,20230808,000000,13.31,13.44,12.91,13.44,717157,0
+CYRX.US,D,20230809,000000,13.36,13.74,12.99,13.65,822181,0
+CYRX.US,D,20230810,000000,12.39,14.21,12.39,13.41,1384932,0
+CYRX.US,D,20230811,000000,13.28,13.75,12.98,13.51,606345,0
+CYRX.US,D,20230814,000000,13.34,13.76,13.07,13.6,479636,0
+CYRX.US,D,20230815,000000,13.43,13.43,13,13.25,714810,0
+CYRX.US,D,20230816,000000,13.08,13.389,12.96,13.02,652737,0
+CYRX.US,D,20230817,000000,12.99,13.89,12.99,13.72,472001,0
+CYRX.US,D,20230818,000000,13.45,13.85,13.2,13.55,561497,0
+CYRX.US,D,20230821,000000,13.54,14.51,13.49,14.29,608818,0
+CYRX.US,D,20230822,000000,14.39,14.63,14.2,14.52,482934,0
+CYRX.US,D,20230823,000000,14.62,14.66,14.21,14.54,403981,0
+CYRX.US,D,20230824,000000,14.49,14.49,13.71,13.92,441596,0
+CYRX.US,D,20230825,000000,13.95,14.21,13.81,14.14,397079,0
+CYRX.US,D,20230828,000000,14.3,14.49,13.79,14.03,436475,0
+CYRX.US,D,20230829,000000,14.02,14.88,13.89,14.55,386902,0
+CYRX.US,D,20230830,000000,14.47,14.47,14.06,14.2,464481,0
+CYRX.US,D,20230831,000000,14.28,14.42,13.9915,14.1,507605,0
+CYRX.US,D,20230901,000000,14.21,14.71,14.09,14.19,660516,0
+CYRX.US,D,20230905,000000,14.01,14.25,13.82,13.87,657736,0
+CYRX.US,D,20230906,000000,13.83,14.11,13.45,13.62,600445,0
+CYRX.US,D,20230907,000000,13.51,13.98,13,13.14,981345,0
+CYRX.US,D,20230908,000000,13.14,13.22,12.62,12.77,826723,0
+CYRX.US,D,20230911,000000,12.93,12.97,12.342,12.53,707579,0
+CYRX.US,D,20230912,000000,12.38,14.2998,12.31,14.28,941083,0
+CYRX.US,D,20230913,000000,14.02,15.78,14.02,14.76,993804,0
+CYRX.US,D,20230914,000000,14.88,15.48,14.43,14.8,410204,0
+CYRX.US,D,20230915,000000,14.79,15.14,14.3,14.48,723328,0
+CYRX.US,D,20230918,000000,14.5,14.5,14.045,14.14,383359,0
+CYRX.US,D,20230919,000000,14.04,14.41,13.84,14.39,388307,0
+CYRX.US,D,20230920,000000,14.52,14.67,13.98,14,237181,0
+CYRX.US,D,20230921,000000,13.77,13.94,13.394,13.6,439885,0
+CYRX.US,D,20230922,000000,13.69,13.84,13.27,13.53,320123,0
+CYRX.US,D,20230925,000000,13.4,13.695,13.23,13.6,215148,0
+CYRX.US,D,20230926,000000,13.54,13.88,13.28,13.37,406836,0
+CYRX.US,D,20230927,000000,13.54,13.695,12.97,13.2,1878419,0
+CYRX.US,D,20230928,000000,13.2,13.74,13.06,13.68,1217206,0
+CYRX.US,D,20230929,000000,13.85,13.955,13.32,13.71,888790,0
+CYRX.US,D,20231002,000000,13.66,13.66,12.71,13.14,538319,0
+CYRX.US,D,20231003,000000,13.04,13.24,12.43,12.85,522899,0
+CYRX.US,D,20231004,000000,12.96,12.96,12.2877,12.5,457264,0
+CYRX.US,D,20231005,000000,12.42,12.5,11.64,12.25,1028353,0
+CYRX.US,D,20231006,000000,12.09,12.54,11.83,12.18,544007,0
+CYRX.US,D,20231009,000000,11.95,12.17,11.68,12.15,275844,0
+CYRX.US,D,20231010,000000,12.22,12.999,12,12.78,411394,0
+CYRX.US,D,20231011,000000,12.75,12.93,12.495,12.57,284032,0
+CYRX.US,D,20231012,000000,12.68,12.68,11.8,12,442253,0
+CYRX.US,D,20231013,000000,11.96,12.07,11.65,11.84,423206,0
+CYRX.US,D,20231016,000000,11.85,12.32,11.46,12.22,319516,0
+CYRX.US,D,20231017,000000,12.07,12.9825,12.07,12.57,374661,0
+CYRX.US,D,20231018,000000,12.29,12.29,11.64,11.8,742902,0
+CYRX.US,D,20231019,000000,11.73,11.81,11.34,11.65,636444,0
+CYRX.US,D,20231020,000000,11.64,11.64,10.88,10.89,913227,0
+CYRX.US,D,20231023,000000,10.81,10.89,10.11,10.12,780860,0
+CYRX.US,D,20231024,000000,10.28,10.899,10.15,10.85,873799,0
+CYRX.US,D,20231025,000000,10.7,10.7,10.14,10.16,643795,0
+CYRX.US,D,20231026,000000,10.12,10.31,9.8,9.88,711429,0
+CYRX.US,D,20231027,000000,10,10,9.13,9.17,1151336,0
+CYRX.US,D,20231030,000000,9.35,9.53,9,9.34,3220031,0
+CYRX.US,D,20231031,000000,9.35,10.055,9.35,9.7,1060314,0
+CYRX.US,D,20231101,000000,9.75,10.03,9.06,9.52,1298146,0
+CYRX.US,D,20231102,000000,9.82,10.19,9.55,9.66,447665,0
+CYRX.US,D,20231103,000000,9.96,10.69,9.92,10.1,752483,0
+CYRX.US,D,20231106,000000,10.19,10.2558,9.79,9.88,499340,0
+CYRX.US,D,20231107,000000,9.74,10.66,9.73,10.38,689003,0
+CYRX.US,D,20231108,000000,10.47,10.68,9.93,10.27,782002,0
+CYRX.US,D,20231109,000000,11.41,12.15,10.77,11.3,1185689,0
+CYRX.US,D,20231110,000000,11.24,11.54,10.79,11.51,905257,0
+CYRX.US,D,20231113,000000,11.29,11.594,10.705,11.25,591843,0
+CYRX.US,D,20231114,000000,11.85,13.14,11.85,13.13,1163843,0
+CYRX.US,D,20231115,000000,13.2,13.77,13.18,13.3,536540,0
+CYRX.US,D,20231116,000000,13.17,13.49,12.9,13.37,553149,0
+CYRX.US,D,20231117,000000,13.55,13.64,13.04,13.62,1061212,0
+CYRX.US,D,20231120,000000,13.68,14.115,13.585,13.87,358724,0
+CYRX.US,D,20231121,000000,13.72,13.96,13.455,13.55,892553,0
+CYRX.US,D,20231122,000000,13.79,14.37,13.71,14.02,390480,0
+CYRX.US,D,20231124,000000,14.1,14.73,14.07,14.7,169191,0
+CYRX.US,D,20231127,000000,14.56,14.56,13.83,14.14,652074,0
+CYRX.US,D,20231128,000000,14.14,14.36,13.5,13.69,693884,0
+CYRX.US,D,20231129,000000,13.91,14.56,13.8,13.84,536308,0
+CYRX.US,D,20231130,000000,13.9,14.27,13.49,14.02,725848,0
+CYRX.US,D,20231201,000000,13.88,14.989,13.73,14.82,541948,0
+CYRX.US,D,20231204,000000,14.72,15.75,14.72,15.64,483234,0
+CYRX.US,D,20231205,000000,15.48,15.79,14.74,14.77,976941,0
+CYRX.US,D,20231206,000000,14.99,15.14,14.45,14.515,524068,0
+CYRX.US,D,20231207,000000,14.51,15.1,14.45,14.77,301796,0
+CYRX.US,D,20231208,000000,14.66,15.357,14.66,15.23,266838,0
+CYRX.US,D,20231211,000000,15.2,15.54,14.96,14.97,230513,0
+CYRX.US,D,20231212,000000,14.93,14.93,14.4081,14.71,293300,0
+CYRX.US,D,20231213,000000,14.69,16.02,14.3,16.01,328915,0
+CYRX.US,D,20231214,000000,16.34,17.16,16.32,16.59,575238,0
+CYRX.US,D,20231215,000000,16.79,16.94,15.63,15.94,1015669,0
+CYRX.US,D,20231218,000000,15.84,15.99,15.42,15.56,436428,0
+CYRX.US,D,20231219,000000,15.8,16.44,15.77,16.33,335588,0
+CYRX.US,D,20231220,000000,16.33,16.5,15.5275,15.65,358892,0
+CYRX.US,D,20231221,000000,16.05,16.27,15.84,16.23,223532,0
+CYRX.US,D,20231222,000000,16.34,16.76,15.95,16.09,229332,0
+CYRX.US,D,20231226,000000,16.04,16.32,15.85,16.07,182120,0
+CYRX.US,D,20231227,000000,16.05,16.18,15.79,16.13,298026,0
+CYRX.US,D,20231228,000000,16.01,16.31,15.93,15.97,193003,0
+CYRX.US,D,20231229,000000,15.88,15.96,15.45,15.49,269782,0
+CYRX.US,D,20240102,000000,15.38,16.25,15.18,15.46,255218,0
+CYRX.US,D,20240103,000000,15.12,15.21,14.5,15.1,810654,0
+CYRX.US,D,20240104,000000,15.15,15.59,14.86,15.43,361036,0
+CYRX.US,D,20240105,000000,15.31,15.53,15.09,15.45,268475,0
+CYRX.US,D,20240108,000000,15.42,16.26,15.24,16.22,289860,0
+CYRX.US,D,20240109,000000,15.92,16.719,15.4201,15.59,1053899,0
+CYRX.US,D,20240110,000000,15.53,15.59,14.28,14.84,975013,0
+CYRX.US,D,20240111,000000,14.65,15.11,14.4,14.82,442468,0
+CYRX.US,D,20240112,000000,15.13,15.32,14.3,14.61,303470,0
+CYRX.US,D,20240116,000000,14.29,14.7,14.03,14.49,365136,0
+CYRX.US,D,20240117,000000,14.13,14.49,14.02,14.31,270196,0
+CYRX.US,D,20240118,000000,14.4,14.62,14.2219,14.27,353334,0
+CYRX.US,D,20240119,000000,14.39,14.58,13.97,14.45,241725,0
+CYRX.US,D,20240122,000000,14.65,14.93,14.45,14.77,430917,0
+CYRX.US,D,20240123,000000,15.06,15.2,14.535,14.92,450135,0
+CYRX.US,D,20240124,000000,15.29,15.31,14.76,14.86,370374,0
+CYRX.US,D,20240125,000000,15.15,15.18,14.83,14.94,297370,0
+CYRX.US,D,20240126,000000,15.15,15.5359,14.93,15.14,711172,0
+CYRX.US,D,20240129,000000,15.12,16,14.78,15.99,211848,0
+CYRX.US,D,20240130,000000,15.78,15.78,15,15.02,226934,0
+CYRX.US,D,20240131,000000,14.97,15.27,14.46,14.51,455461,0
+CYRX.US,D,20240201,000000,14.54,15.41,14.43,15.25,311516,0
+CYRX.US,D,20240202,000000,14.92,15.41,14.615,15.16,314561,0
+CYRX.US,D,20240205,000000,14.86,14.975,14.6,14.75,258487,0
+CYRX.US,D,20240206,000000,14.72,15.59,14.59,15.58,485864,0
+CYRX.US,D,20240207,000000,15.65,15.65,15.17,15.55,348189,0
+CYRX.US,D,20240208,000000,15.6,16.15,15.26,15.74,333358,0
+CYRX.US,D,20240209,000000,15.84,15.97,15.59,15.89,408520,0
+CYRX.US,D,20240212,000000,15.84,16.48,15.84,16.35,210400,0
+CYRX.US,D,20240213,000000,15.37,15.5399,14.54,14.9,569047,0
+CYRX.US,D,20240214,000000,15.34,15.98,15.05,15.9,260942,0
+CYRX.US,D,20240215,000000,16.12,16.47,16.015,16.17,291444,0
+CYRX.US,D,20240216,000000,15.82,16.21,15.52,15.69,249402,0
+CYRX.US,D,20240220,000000,15.32,15.93,15.135,15.89,278544,0
+CYRX.US,D,20240221,000000,15.84,16.13,15.395,16.1,289011,0
+CYRX.US,D,20240222,000000,16.07,16.18,15.715,15.94,293364,0
+CYRX.US,D,20240223,000000,16.07,16.6275,15.49,15.82,455658,0
+CYRX.US,D,20240226,000000,15.74,16.26,15.6,15.97,235898,0
+CYRX.US,D,20240227,000000,16.24,17.29,16.07,16.92,430884,0
+CYRX.US,D,20240228,000000,16.6,16.79,16.355,16.52,320227,0
+CYRX.US,D,20240229,000000,16.97,18.01,16.7,17.67,357572,0
+CYRX.US,D,20240301,000000,17.78,18.59,17.63,17.91,592342,0
+CYRX.US,D,20240304,000000,18,18,17.32,17.42,253603,0
+CYRX.US,D,20240305,000000,17.28,17.33,16.595,16.86,290402,0
+CYRX.US,D,20240306,000000,17.26,17.48,17.005,17.26,268346,0
+CYRX.US,D,20240307,000000,17.51,17.74,17.15,17.37,827893,0
+CYRX.US,D,20240308,000000,17.76,18.17,16.57,16.85,362249,0
+CYRX.US,D,20240311,000000,16.65,17.015,16.17,16.38,383821,0
+CYRX.US,D,20240312,000000,16.29,16.615,15.86,16.3,735704,0
+CYRX.US,D,20240313,000000,14.5,16.3489,13.93,14.36,1212728,0
+CYRX.US,D,20240314,000000,14.34,15.35,14.13,14.73,702869,0
+CYRX.US,D,20240315,000000,14.68,15.77,14.68,15.18,890568,0
+CYRX.US,D,20240318,000000,15.18,15.45,14.84,15.02,438680,0
+CYRX.US,D,20240319,000000,14.85,16.62,14.85,16.54,937014,0
+CYRX.US,D,20240320,000000,16.29,16.45,15.76,16.03,723301,0
+CYRX.US,D,20240321,000000,16.12,16.92,16.03,16.52,793801,0
+CYRX.US,D,20240322,000000,16.67,17.67,16.565,17.6,584558,0
+CYRX.US,D,20240325,000000,17.59,18.05,17.095,17.42,559372,0
+CYRX.US,D,20240326,000000,17.71,17.71,16.555,17.35,799002,0
+CYRX.US,D,20240327,000000,17.53,18.165,17.245,18.12,536160,0
+CYRX.US,D,20240328,000000,18.14,18.34,17.55,17.7,490420,0
+CYRX.US,D,20240401,000000,17.75,18.18,17.19,18.13,405778,0
+CYRX.US,D,20240402,000000,17.7,18.355,17.42,17.91,469139,0
+CYRX.US,D,20240403,000000,17.72,18.92,17.655,18.34,460846,0
+CYRX.US,D,20240404,000000,18.99,20.105,18.39,18.56,679670,0
+CYRX.US,D,20240405,000000,18.38,18.44,17.96,18.21,369779,0
+CYRX.US,D,20240408,000000,18.21,18.76,18.12,18.62,277724,0
+CYRX.US,D,20240409,000000,18.69,19,18.52,18.83,264051,0
+CYRX.US,D,20240410,000000,18.11,18.37,17.7901,18.12,331355,0
+CYRX.US,D,20240411,000000,18.28,18.56,17.88,18.06,310912,0
+CYRX.US,D,20240412,000000,17.83,17.95,17.29,17.48,351267,0
+CYRX.US,D,20240415,000000,17.49,17.545,16.66,17.02,478732,0
+CYRX.US,D,20240416,000000,16.78,17.19,16.49,17.01,377360,0
+CYRX.US,D,20240417,000000,17.17,17.38,16.5635,16.79,274694,0
+CYRX.US,D,20240418,000000,16.68,17.28,16.38,16.47,435163,0
+CYRX.US,D,20240419,000000,16.39,16.73,15.585,16.11,471240,0
+CYRX.US,D,20240422,000000,16.15,16.24,15.91,16.06,499227,0
+CYRX.US,D,20240423,000000,16.5,16.84,16.07,16.11,296906,0
+CYRX.US,D,20240424,000000,16.02,16.58,15.84,16.23,357662,0
+CYRX.US,D,20240425,000000,15.85,16.26,15.19,16.03,385613,0
+CYRX.US,D,20240426,000000,16.16,16.56,16.04,16.38,217146,0
+CYRX.US,D,20240429,000000,16.57,17.02,16.57,16.81,220834,0
+CYRX.US,D,20240430,000000,16.65,16.775,16.16,16.19,368672,0
+CYRX.US,D,20240501,000000,16.08,17.11,15.89,16.81,490392,0
+CYRX.US,D,20240502,000000,17.15,17.21,16.36,17.16,264469,0
+CYRX.US,D,20240503,000000,15.72,17.41,15.72,15.95,534296,0
+CYRX.US,D,20240506,000000,15.95,16.645,15.83,16,543973,0
+CYRX.US,D,20240507,000000,16.03,16.89,15.9,16.4,610174,0
+CYRX.US,D,20240508,000000,15.92,15.92,12.86,13.2,1163581,0
+CYRX.US,D,20240509,000000,13.08,13.54,12.82,13.46,934767,0
+CYRX.US,D,20240510,000000,13.58,13.58,13.06,13.33,516655,0
+CYRX.US,D,20240513,000000,13.5,14,13.2,13.28,409247,0
+CYRX.US,D,20240514,000000,13.53,14.06,13.21,13.44,547103,0
+CYRX.US,D,20240515,000000,13.7,14.21,13.28,14.05,518488,0
+CYRX.US,D,20240516,000000,14.05,14.2,13.38,13.66,409901,0
+CYRX.US,D,20240517,000000,13.68,13.68,12.62,12.65,343156,0
+CYRX.US,D,20240520,000000,12.58,12.58,11.85,11.87,435546,0
+CYRX.US,D,20240521,000000,11.79,12.06,11.6057,11.89,484455,0
+CYRX.US,D,20240522,000000,11.87,12.11,11.43,11.52,261313,0
+CYRX.US,D,20240523,000000,11.49,11.49,10.76,10.84,408496,0
+CYRX.US,D,20240524,000000,10.94,11.24,10.78,11.04,426632,0
+CYRX.US,D,20240528,000000,11.17,11.19,10.84,11.12,346562,0
+CYRX.US,D,20240529,000000,10.82,11.15,10.61,10.88,316913,0
+CYRX.US,D,20240530,000000,10.83,10.98,10.24,10.26,447535,0
+CYRX.US,D,20240531,000000,10.29,10.62,10.05,10.28,556577,0
+CYRX.US,D,20240603,000000,10.49,10.55,10.1,10.29,1083630,0
+CYRX.US,D,20240604,000000,10.19,10.44,9.745,9.87,745354,0
+CYRX.US,D,20240605,000000,9.93,10.82,9.7663,10.51,733549,0
+CYRX.US,D,20240606,000000,10.39,11.4,10.32,11.11,1225148,0
+CYRX.US,D,20240607,000000,10.85,11.29,10.63,11.1,1053041,0
+CYRX.US,D,20240610,000000,10.91,11.64,10.705,11.25,605590,0
+CYRX.US,D,20240611,000000,11.15,11.15,10.055,10.62,700442,0
+CYRX.US,D,20240612,000000,11.13,11.2,10.34,10.59,436512,0
+CYRX.US,D,20240613,000000,10.54,10.54,9.75,10.34,670986,0
+CYRX.US,D,20240614,000000,10.18,10.3661,9.83,9.84,597976,0
+CYRX.US,D,20240617,000000,9.76,9.92,9.31,9.79,524380,0
+CYRX.US,D,20240618,000000,9.72,9.91,9.34,9.5,676288,0
+CYRX.US,D,20240620,000000,9.45,9.57,9.3,9.34,404454,0
+CYRX.US,D,20240621,000000,9.35,9.93,9.2618,9.7,1238582,0
+CYRX.US,D,20240624,000000,9.72,9.72,7.65,7.91,1643035,0
+CYRX.US,D,20240625,000000,7.92,7.92,6.95,7.24,1328312,0
+CYRX.US,D,20240626,000000,7.16,7.36,6.72,7.1,1410712,0
+CYRX.US,D,20240627,000000,7.1,7.3,6.84,6.85,1297356,0
+CYRX.US,D,20240628,000000,6.92,6.92,6.58,6.91,1657495,0
+CYRX.US,D,20240701,000000,6.78,6.89,6.26,6.39,917558,0
+CYRX.US,D,20240702,000000,6.38,6.525,6.1722,6.18,520607,0
+CYRX.US,D,20240703,000000,6.18,6.3779,6.0727,6.26,537861,0
+CYRX.US,D,20240705,000000,6.24,6.6,6.16,6.48,618010,0
+CYRX.US,D,20240708,000000,6.53,6.615,6.34,6.35,547709,0
+CYRX.US,D,20240709,000000,6.31,6.405,5.315,6,2207977,0
+CYRX.US,D,20240710,000000,6.04,6.04,5.395,5.55,890685,0
+CYRX.US,D,20240711,000000,5.71,7.2599,5.71,7.03,2172424,0
+CYRX.US,D,20240712,000000,7.18,7.5492,6.93,7.17,1457276,0
+CYRX.US,D,20240715,000000,7.2,7.55,7.15,7.43,826772,0
+CYRX.US,D,20240716,000000,7.55,8.7,7.455,8.67,1903860,0
+CYRX.US,D,20240717,000000,8.49,8.68,8.27,8.47,999922,0
+CYRX.US,D,20240718,000000,8.35,8.54,8.19,8.51,1087926,0
+CYRX.US,D,20240719,000000,8.51,8.7502,8.21,8.67,851710,0
+CYRX.US,D,20240722,000000,8.74,9.56,8.54,9.56,1040534,0
+CYRX.US,D,20240723,000000,9.53,9.775,9.03,9.03,659424,0
+CYRX.US,D,20240724,000000,8.91,9.24,8.545,8.58,505218,0
+CYRX.US,D,20240725,000000,8.57,9.3,8.55,8.96,611339,0
+CYRX.US,D,20240726,000000,9.06,9.45,8.69,8.81,557738,0
+CYRX.US,D,20240729,000000,8.85,9.26,8.83,9.07,506345,0
+CYRX.US,D,20240730,000000,9.08,9.51,8.89,9.05,443935,0
+CYRX.US,D,20240731,000000,9.6,9.6,8.97,9.23,779079,0
+CYRX.US,D,20240801,000000,9.24,9.52,8.56,8.7,585829,0
+CYRX.US,D,20240802,000000,8.32,8.32,7.795,8.12,582405,0
+CYRX.US,D,20240805,000000,7.15,7.53,6.97,7.48,797604,0
+CYRX.US,D,20240806,000000,7.56,8.2069,7.31,7.79,676804,0
+CYRX.US,D,20240807,000000,6.6,8.9,6.42,7.77,2531161,0
+CYRX.US,D,20240808,000000,7.89,8.24,7.36,8.16,1515948,0
+CYRX.US,D,20240809,000000,8.44,8.56,8.09,8.23,902042,0
+CYRX.US,D,20240812,000000,8.22,8.33,7.76,7.83,780430,0
+CYRX.US,D,20240813,000000,7.87,8.36,7.69,8.2,1149002,0
+CYRX.US,D,20240814,000000,8.17,8.4,7.9,8.2,1414746,0
+CYRX.US,D,20240815,000000,8.5,9,8.26,8.98,597566,0
+CYRX.US,D,20240816,000000,8.92,9.05,8.63,9.01,555278,0
+CYRX.US,D,20240819,000000,9.06,9.66,8.9,9.39,630198,0
+CYRX.US,D,20240820,000000,9.33,9.46,9.03,9.17,804619,0
+CYRX.US,D,20240821,000000,9.23,9.33,9,9.11,378974,0
+CYRX.US,D,20240822,000000,9.11,9.11,8.55,8.57,775799,0
+CYRX.US,D,20240823,000000,8.64,9.14,8.56,8.86,418311,0
+CYRX.US,D,20240826,000000,8.98,9.21,8.6,9.21,735894,0
+CYRX.US,D,20240827,000000,9.11,9.163,8.82,8.83,271970,0
+CYRX.US,D,20240828,000000,8.7,9.045,8.61,8.73,312568,0
+CYRX.US,D,20240829,000000,8.83,9.19,8.59,9,416932,0
+CYRX.US,D,20240830,000000,9.04,9.36,8.82,9.32,581748,0
+CYRX.US,D,20240903,000000,9.14,9.31,8.66,8.67,419047,0
+CYRX.US,D,20240904,000000,8.64,8.97,8.42,8.56,250089,0
+CYRX.US,D,20240905,000000,8.61,8.6675,8.165,8.21,202680,0
+CYRX.US,D,20240906,000000,8.2,8.32,8.035,8.17,282840,0
+CYRX.US,D,20240909,000000,8.24,8.24,7.5401,7.7,1023025,0
+CYRX.US,D,20240910,000000,7.71,7.835,7.33,7.8,411766,0
+CYRX.US,D,20240911,000000,7.75,7.92,7.605,7.79,258273,0
+CYRX.US,D,20240912,000000,7.87,8.44,7.66,8.28,437383,0
+CYRX.US,D,20240913,000000,8.43,8.56,8.105,8.35,428191,0
+CYRX.US,D,20240916,000000,8.41,8.51,8.15,8.29,337587,0
+CYRX.US,D,20240917,000000,8.44,8.69,8.2,8.39,632465,0
+CYRX.US,D,20240918,000000,8.38,8.62,8.07,8.12,677745,0
+CYRX.US,D,20240919,000000,8.51,8.79,8.34,8.73,541798,0
+CYRX.US,D,20240920,000000,8.69,8.72,7.94,8.51,681854,0
+CYRX.US,D,20240923,000000,8.62,8.62,7.95,8.01,388117,0
+CYRX.US,D,20240924,000000,8.1,8.14,7.82,7.95,356268,0
+CYRX.US,D,20240925,000000,7.93,8.205,7.79,7.93,457538,0
+CYRX.US,D,20240926,000000,8,8.22,7.91,7.97,284049,0
+CYRX.US,D,20240927,000000,8.11,8.31,7.955,8,218989,0
+CYRX.US,D,20240930,000000,7.89,8.14,7.83,8.11,237818,0
+CYRX.US,D,20241001,000000,8.11,8.29,7.73,8.21,371305,0
+CYRX.US,D,20241002,000000,8.12,8.56,7.9147,8.42,523311,0
+CYRX.US,D,20241003,000000,8.3,8.36,7.81,7.87,160366,0
+CYRX.US,D,20241004,000000,7.99,8.06,7.635,7.89,233287,0
+CYRX.US,D,20241007,000000,7.86,7.945,7.68,7.88,253215,0
+CYRX.US,D,20241008,000000,7.88,7.88,6.79,6.955,681281,0
+CYRX.US,D,20241009,000000,6.95,7.08,6.6527,6.78,660714,0
+CYRX.US,D,20241010,000000,6.78,6.78,6.28,6.67,808388,0
+CYRX.US,D,20241011,000000,6.65,7.01,6.65,6.98,597225,0
+CYRX.US,D,20241014,000000,6.97,7.22,6.92,7.13,392276,0
+CYRX.US,D,20241015,000000,7.11,7.565,7.07,7.39,381777,0
+CYRX.US,D,20241016,000000,7.45,7.56,7.18,7.26,240321,0
+CYRX.US,D,20241017,000000,7.26,7.33,7.08,7.13,190287,0
+CYRX.US,D,20241018,000000,7.21,7.55,7.18,7.55,263482,0
+CYRX.US,D,20241021,000000,7.51,7.57,7.03,7.25,369837,0
+CYRX.US,D,20241022,000000,7.21,7.38,7.08,7.25,203954,0
+CYRX.US,D,20241023,000000,7.18,7.305,6.695,6.93,245943,0
+CYRX.US,D,20241024,000000,6.94,7.1,6.7,6.74,475118,0
+CYRX.US,D,20241025,000000,6.79,7.07,6.79,6.89,176060,0
+CYRX.US,D,20241028,000000,7.04,7.26,6.94,7.18,251143,0
+CYRX.US,D,20241029,000000,6.99,7.415,6.99,7.2,433679,0
+CYRX.US,D,20241030,000000,7.15,7.3,6.8,6.81,325945,0
+CYRX.US,D,20241031,000000,6.76,6.8825,6.62,6.66,239116,0
+CYRX.US,D,20241101,000000,6.78,7.25,6.64,7.15,352317,0
+CYRX.US,D,20241104,000000,7.13,7.69,7.08,7.67,405347,0
+CYRX.US,D,20241105,000000,7.63,8.25,7.6,8.15,299965,0
+CYRX.US,D,20241106,000000,8.59,8.76,8,8.02,563218,0
+CYRX.US,D,20241107,000000,7.94,8.215,7.84,8.02,566237,0
+CYRX.US,D,20241108,000000,8.79,8.79,7.18,7.73,659477,0
+CYRX.US,D,20241111,000000,7.84,8.415,7.755,8.03,475462,0
+CYRX.US,D,20241112,000000,7.91,8.35,7.87,7.95,771921,0
+CYRX.US,D,20241113,000000,8,8.2,7.47,7.67,413422,0
+CYRX.US,D,20241114,000000,7.67,7.765,7.27,7.38,427405,0
+CYRX.US,D,20241115,000000,7.44,7.49,6.955,6.99,511540,0
+CYRX.US,D,20241118,000000,6.94,7.005,6.57,6.7,555511,0
+CYRX.US,D,20241119,000000,6.6,6.95,6.48,6.935,414047,0
+CYRX.US,D,20241120,000000,6.9,6.94,6.4789,6.57,567933,0
+CYRX.US,D,20241121,000000,6.58,6.66,6.31,6.52,509706,0
+CYRX.US,D,20241122,000000,6.58,6.6,6.34,6.56,408903,0
+CYRX.US,D,20241125,000000,6.64,7.03,6.55,6.65,1640486,0
+CYRX.US,D,20241126,000000,6.6,7.2874,6.53,7.18,562485,0
+CYRX.US,D,20241127,000000,7.28,7.6545,7.04,7.09,348438,0
+CYRX.US,D,20241129,000000,7.13,7.14,6.98,7.08,115702,0
+CYRX.US,D,20241202,000000,7.02,7.81,7.0096,7.78,466899,0
+CYRX.US,D,20241203,000000,7.77,7.78,7.19,7.44,322566,0
+CYRX.US,D,20241204,000000,7.46,7.82,7.39,7.5,275702,0
+CYRX.US,D,20241205,000000,7.47,7.47,7.08,7.27,356333,0
+CYRX.US,D,20241206,000000,7.29,7.54,7.23,7.33,236548,0
+CYRX.US,D,20241209,000000,7.38,8.585,7.3,8.33,1184568,0
+CYRX.US,D,20241210,000000,8.47,8.57,7.81,8.3,512467,0
+CYRX.US,D,20241211,000000,8.27,8.565,7.84,8.24,274765,0
+CYRX.US,D,20241212,000000,8.18,8.3,7.71,7.84,220814,0
+CYRX.US,D,20241213,000000,7.86,7.91,7.435,7.69,242991,0
+CYRX.US,D,20241216,000000,7.7,8.11,7.48,7.72,266647,0
+CYRX.US,D,20241217,000000,7.67,8.18,7.52,8.14,277442,0
+CYRX.US,D,20241218,000000,8.2,8.37,7.65,7.79,327587,0
+CYRX.US,D,20241219,000000,8.13,8.13,7.5,7.74,398683,0
+CYRX.US,D,20241220,000000,7.49,8.095,7.49,7.86,496954,0
+CYRX.US,D,20241223,000000,7.8,7.87,7.4,7.69,245516,0
+CYRX.US,D,20241224,000000,7.67,7.88,7.42,7.87,90755,0
+CYRX.US,D,20241226,000000,7.73,8.08,7.7,8.08,190467,0
+CYRX.US,D,20241227,000000,8.02,8.18,7.62,7.8,202342,0
+CYRX.US,D,20241230,000000,7.72,7.98,7.48,7.85,165226,0
+CYRX.US,D,20241231,000000,7.9,8.08,7.724,7.78,120587,0
+CYRX.US,D,20250102,000000,7.9,8.155,7.7,7.98,379843,0
+CYRX.US,D,20250103,000000,8.07,8.69,7.8,8.49,247533,0
+CYRX.US,D,20250106,000000,8.49,8.895,8.478,8.71,304795,0
+CYRX.US,D,20250107,000000,8.74,8.97,8.25,8.55,245658,0
+CYRX.US,D,20250108,000000,8.45,8.85,8.25,8.82,491654,0
+CYRX.US,D,20250110,000000,8.6,8.61,8.21,8.51,291213,0
+CYRX.US,D,20250113,000000,8.38,8.54,8.25,8.39,253707,0
+CYRX.US,D,20250114,000000,8.46,8.5,7.45,7.49,273085,0
+CYRX.US,D,20250115,000000,7.61,7.94,7.3,7.35,279216,0
+CYRX.US,D,20250116,000000,7.33,7.51,6.97,7.49,289570,0
+CYRX.US,D,20250117,000000,7.58,7.58,7.31,7.5,217091,0
+CYRX.US,D,20250121,000000,7.67,8.18,7.62,8.16,291950,0
+CYRX.US,D,20250122,000000,8.22,8.67,8.08,8.57,455624,0
+CYRX.US,D,20250123,000000,8.51,8.64,7.9401,8.32,272803,0
+CYRX.US,D,20250124,000000,8.29,8.37,7.99,8.01,119542,0
+CYRX.US,D,20250127,000000,7.9,8.25,7.71,7.98,297707,0
+CYRX.US,D,20250128,000000,8.01,8.17,7.85,8.04,158281,0
+CYRX.US,D,20250129,000000,8.07,8.07,7.67,7.85,170587,0
+CYRX.US,D,20250130,000000,7.99,8.15,7.66,7.73,169523,0
+CYRX.US,D,20250131,000000,7.72,7.79,7.4,7.54,237640,0
+CYRX.US,D,20250203,000000,7.29,7.54,7.03,7.38,269544,0
+CYRX.US,D,20250204,000000,7.37,7.41,6.9,6.99,247389,0
+CYRX.US,D,20250205,000000,7,7.34,6.9,7.33,205714,0
+CYRX.US,D,20250206,000000,7.4,7.4,6.93,7.01,186366,0
+CYRX.US,D,20250207,000000,6.96,7.025,6.63,6.81,206377,0
+CYRX.US,D,20250210,000000,6.82,6.86,6.57,6.82,234529,0
+CYRX.US,D,20250211,000000,6.77,6.84,6.47,6.68,213539,0
+CYRX.US,D,20250212,000000,6.56,6.81,6.415,6.75,207270,0
+CYRX.US,D,20250213,000000,6.78,6.78,6.4076,6.705,308773,0
+CYRX.US,D,20250214,000000,6.75,6.82,6.63,6.73,170868,0
+CYRX.US,D,20250218,000000,6.7,7.13,6.61,6.77,209456,0
+CYRX.US,D,20250219,000000,6.8,7.06,6.752,6.89,256206,0
+CYRX.US,D,20250220,000000,6.87,6.94,6.58,6.63,225206,0
+CYRX.US,D,20250221,000000,6.73,6.7975,6.17,6.22,260059,0
+CYRX.US,D,20250224,000000,6.23,6.45,6.11,6.33,295223,0
+CYRX.US,D,20250225,000000,6.26,6.33,5.95,6.05,294979,0
+CYRX.US,D,20250226,000000,6.07,6.385,5.91,5.95,351467,0
+CYRX.US,D,20250227,000000,5.96,5.995,5.6,5.65,294914,0
+CYRX.US,D,20250228,000000,5.63,5.78,5.51,5.57,322671,0
+CYRX.US,D,20250303,000000,5.62,5.62,4.76,4.795,554983,0
+CYRX.US,D,20250304,000000,4.75,5.17,4.58,5.06,965660,0
+CYRX.US,D,20250305,000000,5.57,6.69,5.57,6.61,1163660,0
+CYRX.US,D,20250306,000000,6.41,6.71,6.11,6.66,601516,0
+CYRX.US,D,20250307,000000,6.68,6.74,6.0522,6.23,386284,0
+CYRX.US,D,20250310,000000,6.18,6.41,4.65,4.7,1414125,0
+CYRX.US,D,20250311,000000,4.7,6.6799,4.7,6.65,1520424,0
+CYRX.US,D,20250312,000000,6.48,7.125,6.3558,7.04,1150064,0
+CYRX.US,D,20250313,000000,7.04,7.1534,6.01,6.24,420338,0
+CYRX.US,D,20250314,000000,6.37,6.43,6.0422,6.41,281454,0
+CYRX.US,D,20250317,000000,6.35,6.5577,6.07,6.485,322557,0
+CYRX.US,D,20250318,000000,6.43,6.45,5.98,6.17,728833,0
+CYRX.US,D,20250319,000000,6.18,6.284,5.65,5.84,558901,0
+CYRX.US,D,20250320,000000,5.74,6.06,5.64,5.77,277504,0
+CYRX.US,D,20250321,000000,5.67,5.775,5.475,5.69,397749,0
+CYRX.US,D,20250324,000000,6.18,7.18,6.1,7.1,1325766,0
+CYRX.US,D,20250325,000000,7.1,7.12,6.21,6.24,605163,0
+CYRX.US,D,20250326,000000,6.24,6.3,6.02,6.22,311568,0
+CYRX.US,D,20250327,000000,6.18,6.6,6.03,6.24,290238,0
+CYRX.US,D,20250328,000000,6.2,6.2,5.895,6.09,272876,0
+CYRX.US,D,20250331,000000,6.55,7,5.98,6.08,1241319,0
+CYRX.US,D,20250401,000000,6.09,6.4,5.82,6.09,626035,0
+CYRX.US,D,20250402,000000,6,6.34,5.76,6.16,343570,0
+CYRX.US,D,20250403,000000,5.85,5.9731,5.4,5.44,441514,0
+CYRX.US,D,20250404,000000,5.19,5.35,4.855,5.345,711747,0
+CYRX.US,D,20250407,000000,5.07,5.735,4.8883,5.49,500334,0
+CYRX.US,D,20250408,000000,5.67,5.74,4.8641,4.95,510219,0
+CYRX.US,D,20250409,000000,4.88,5.96,4.63,5.36,793504,0
+CYRX.US,D,20250410,000000,5.36,5.59,5.01,5.23,544248,0
+CYRX.US,D,20250411,000000,5.24,5.79,5.11,5.77,401488,0
+CYRX.US,D,20250414,000000,5.92,5.97,5.4,5.66,367731,0
+CYRX.US,D,20250415,000000,5.53,5.92,5.46,5.62,548581,0
+CYRX.US,D,20250416,000000,5.48,5.73,5.34,5.61,546647,0
+CYRX.US,D,20250417,000000,5.53,5.65,5.42,5.545,406571,0
+CYRX.US,D,20250421,000000,5.42,5.53,5.21,5.52,358434,0
+CYRX.US,D,20250422,000000,5.63,5.76,5.445,5.56,595097,0
+CYRX.US,D,20250423,000000,5.76,6.045,5.54,5.59,399738,0
+CYRX.US,D,20250424,000000,5.59,5.975,5.46,5.89,595365,0
+CYRX.US,D,20250425,000000,5.89,5.93,5.615,5.76,379786,0
+CYRX.US,D,20250428,000000,5.77,5.98,5.42,5.7,345424,0
+CYRX.US,D,20250429,000000,5.69,5.835,5.6,5.62,296632,0
+CYRX.US,D,20250430,000000,5.45,5.89,5.34,5.58,399369,0
+CYRX.US,D,20250501,000000,5.6,5.765,5.38,5.46,268163,0
+CYRX.US,D,20250502,000000,5.51,6,5.51,5.86,345885,0
+CYRX.US,D,20250505,000000,5.86,5.91,5.62,5.79,319809,0
+CYRX.US,D,20250506,000000,5.71,5.84,5.43,5.54,468885,0
+CYRX.US,D,20250507,000000,5.61,5.71,5.44,5.66,322215,0
+CYRX.US,D,20250508,000000,6.52,7.16,5.87,6.98,1109250,0
+CYRX.US,D,20250509,000000,6.97,7.23,6.81,7.07,549907,0
+CYRX.US,D,20250512,000000,7.37,7.52,6.93,7.15,785615,0
+CYRX.US,D,20250513,000000,7.2,7.38,6.95,6.98,290166,0
+CYRX.US,D,20250514,000000,6.95,6.96,6.385,6.47,400349,0
+CYRX.US,D,20250515,000000,6.41,6.74,6.06,6.73,744442,0
+CYRX.US,D,20250516,000000,6.7,7.1,6.575,6.68,475735,0
+CYRX.US,D,20250519,000000,6.59,6.71,6.34,6.58,400594,0
+CYRX.US,D,20250520,000000,6.54,6.9,6.42,6.74,501747,0
+CYRX.US,D,20250521,000000,6.65,6.723,6.08,6.14,623202,0
+CYRX.US,D,20250522,000000,6,6.33,5.9698,6.22,308650,0
+CYRX.US,D,20250523,000000,6.07,6.085,5.9052,6.04,253099,0
+CYRX.US,D,20250527,000000,6.18,6.18,5.995,6.03,337494,0
+CYRX.US,D,20250528,000000,6.02,6.03,5.87,5.9,193079,0
+CYRX.US,D,20250529,000000,5.96,6.045,5.84,5.95,217380,0
+CYRX.US,D,20250530,000000,6,6.155,5.78,6.01,338127,0
+CYRX.US,D,20250602,000000,5.99,6.08,5.39,5.4,700491,0
+CYRX.US,D,20250603,000000,5.4,5.87,5.31,5.84,415461,0
+CYRX.US,D,20250604,000000,5.86,6.255,5.65,6.18,387235,0
+CYRX.US,D,20250605,000000,6.14,6.71,6.05,6.66,532878,0
+CYRX.US,D,20250606,000000,6.81,7.105,6.73,7,622086,0
+CYRX.US,D,20250609,000000,7.02,7.19,6.715,6.96,489470,0
+CYRX.US,D,20250610,000000,7,7.08,6.74,6.78,423035,0
+CYRX.US,D,20250611,000000,6.79,7.05,6.79,6.91,433503,0
+CYRX.US,D,20250612,000000,6.98,7.09,6.66,6.9,424907,0
+CYRX.US,D,20250613,000000,6.61,6.8734,6.55,6.67,589576,0
+CYRX.US,D,20250616,000000,6.66,6.97,6.53,6.93,591263,0
+CYRX.US,D,20250617,000000,6.85,6.98,6.57,6.74,884279,0
+CYRX.US,D,20250618,000000,6.75,6.97,6.62,6.78,601907,0
+CYRX.US,D,20250620,000000,6.92,6.98,6.33,6.37,607874,0
+CYRX.US,D,20250623,000000,6.17,6.585,6.16,6.56,572917,0
+CYRX.US,D,20250624,000000,6.66,7.325,6.58,7.3,723702,0
+CYRX.US,D,20250625,000000,7.3,7.345,7,7.14,533975,0
+CYRX.US,D,20250626,000000,7.28,7.43,7.115,7.29,299695,0
+CYRX.US,D,20250627,000000,7.23,7.6372,7.1325,7.41,1888642,0
+CYRX.US,D,20250630,000000,7.44,7.96,7.375,7.46,514915,0
+CYRX.US,D,20250701,000000,7.38,7.66,7.25,7.31,430854,0
+CYRX.US,D,20250702,000000,7.31,7.55,7.25,7.44,427632,0
+CYRX.US,D,20250703,000000,7.49,7.695,7.3827,7.66,190914,0
+CYRX.US,D,20250707,000000,7.45,7.58,7.2,7.29,472596,0
+CYRX.US,D,20250708,000000,7.3,7.645,7.265,7.6,330576,0
+CYRX.US,D,20250709,000000,7.59,7.81,7.4,7.49,455191,0
+CYRX.US,D,20250710,000000,7.56,7.72,7.44,7.51,260538,0
+CYRX.US,D,20250711,000000,7.5,7.61,7.4,7.55,289700,0
+CYRX.US,D,20250714,000000,7.5,7.715,7.46,7.5,328355,0
+CYRX.US,D,20250715,000000,7.57,7.57,7.3,7.33,460630,0
+CYRX.US,D,20250716,000000,7.39,7.51,7.23,7.45,274443,0
+CYRX.US,D,20250717,000000,7.43,7.52,7.38,7.43,349338,0
+CYRX.US,D,20250718,000000,7.52,7.54,7.14,7.19,405560,0
+CYRX.US,D,20250721,000000,7.25,7.31,6.7,6.71,403462,0
+CYRX.US,D,20250722,000000,6.78,7.52,6.77,7.43,507282,0
+CYRX.US,D,20250723,000000,7.58,7.9879,7.38,7.81,512655,0
+CYRX.US,D,20250724,000000,7.78,8.45,7.75,7.98,604882,0
+CYRX.US,D,20250725,000000,7.98,7.98,7.595,7.85,665310,0
+CYRX.US,D,20250728,000000,7.85,7.91,7.56,7.65,434844,0
+CYRX.US,D,20250729,000000,7.73,7.73,7.495,7.56,693342,0
+CYRX.US,D,20250730,000000,7.62,7.89,7.44,7.54,364522,0
+CYRX.US,D,20250731,000000,7.43,7.59,7.31,7.33,354086,0
+CYRX.US,D,20250801,000000,7.12,7.45,6.99,7.27,485962,0
+CYRX.US,D,20250804,000000,7.33,7.395,7.1,7.16,375795,0
+CYRX.US,D,20250805,000000,7.22,7.22,6.69,6.74,651537,0
+CYRX.US,D,20250806,000000,8.6,9.35,8.24,8.75,9690858,0
+CYRX.US,D,20250807,000000,9.1,9.48,8.11,8.2,1628959,0
+CYRX.US,D,20250808,000000,8.3,8.42,7.52,7.56,981896,0
+CYRX.US,D,20250811,000000,7.56,8.135,7.5104,8.09,1061286,0
+CYRX.US,D,20250812,000000,7.94,8.62,7.69,8.49,904010,0
+CYRX.US,D,20250813,000000,8.59,9.33,8.59,9.08,1006068,0
+CYRX.US,D,20250814,000000,8.8,9.02,8.59,8.85,578247,0
+CYRX.US,D,20250815,000000,9,9.04,8.4724,8.61,461136,0
+CYRX.US,D,20250818,000000,8.65,9.06,8.65,8.79,492779,0
+CYRX.US,D,20250819,000000,8.81,8.92,8.47,8.72,434226,0
+CYRX.US,D,20250820,000000,8.57,8.88,8.3905,8.66,469714,0
+CYRX.US,D,20250821,000000,8.57,8.855,8.44,8.5,517787,0
+CYRX.US,D,20250822,000000,8.58,9.1418,8.555,8.97,441342,0
+CYRX.US,D,20250825,000000,8.94,9.01,8.66,8.81,339986,0
+CYRX.US,D,20250826,000000,8.86,9.05,8.71,8.79,274221,0
+CYRX.US,D,20250827,000000,8.78,8.95,8.66,8.77,427627,0
+CYRX.US,D,20250828,000000,8.78,8.995,8.57,8.69,315426,0
+CYRX.US,D,20250829,000000,8.7,8.9,8.6728,8.86,518536,0
+CYRX.US,D,20250902,000000,8.62,8.9523,8.44,8.81,776562,0
+CYRX.US,D,20250903,000000,8.79,8.9,8.34,8.5,461685,0
+CYRX.US,D,20250904,000000,8.52,8.91,8.13,8.85,751818,0
+CYRX.US,D,20250905,000000,8.92,10.39,8.85,10.35,1057381,0
+CYRX.US,D,20250908,000000,10.38,10.46,9.845,10.04,807663,0
+CYRX.US,D,20250909,000000,9.91,10.08,9.65,9.85,645314,0
+CYRX.US,D,20250910,000000,9.81,10.055,9.575,9.59,638460,0
+CYRX.US,D,20250911,000000,9.49,9.875,9.45,9.47,534466,0
+CYRX.US,D,20250912,000000,9.42,9.45,8.53,8.64,1081497,0
+CYRX.US,D,20250915,000000,8.68,8.79,8.545,8.77,779722,0
+CYRX.US,D,20250916,000000,8.82,9.13,8.57,8.99,519814,0
+CYRX.US,D,20250917,000000,9.02,9.22,8.78,8.87,541489,0
+CYRX.US,D,20250918,000000,9.7,10.4328,9.53,10.05,1024342,0
+CYRX.US,D,20250919,000000,10.05,10.06,9.52,9.97,786394,0
+CYRX.US,D,20250922,000000,9.93,10.19,9.62,10.13,480980,0
+CYRX.US,D,20250923,000000,10.3,10.3,9.76,9.81,416550,0
+CYRX.US,D,20250924,000000,9.68,9.82,9.43,9.56,462176,0
+CYRX.US,D,20250925,000000,9.37,9.51,9.21,9.44,486202,0
+CYRX.US,D,20250926,000000,9.57,9.74,9.18,9.2,496144,0
+CYRX.US,D,20250929,000000,9.24,9.5,9.07,9.41,558683,0
+CYRX.US,D,20250930,000000,9.37,9.52,9.09,9.48,466416,0
+CYRX.US,D,20251001,000000,9.48,9.81,9.41,9.5,515761,0
+CYRX.US,D,20251002,000000,9.52,9.595,9.2845,9.36,380886,0
+CYRX.US,D,20251003,000000,9.54,9.95,9.54,9.68,473590,0
+CYRX.US,D,20251006,000000,9.74,10.01,9.55,9.98,648567,0
+CYRX.US,D,20251007,000000,10.09,10.25,9.72,9.8,484976,0
+CYRX.US,D,20251008,000000,9.79,10.25,9.735,10.06,351777,0
+CYRX.US,D,20251009,000000,10.06,10.27,9.93,9.94,371079,0
+CYRX.US,D,20251010,000000,10.06,10.06,9.26,9.3,492451,0
+CYRX.US,D,20251013,000000,9.47,9.7496,9.27,9.4,342074,0
+CYRX.US,D,20251014,000000,9.23,9.48,9.178,9.32,296541,0
+CYRX.US,D,20251015,000000,9.51,10.19,9.51,10.01,959830,0
+CYRX.US,D,20251016,000000,10.06,11.44,9.74,10.71,2943664,0
+CYRX.US,D,20251017,000000,10.7,10.86,9.65,10.12,1714562,0
+CYRX.US,D,20251020,000000,10.35,10.613,10.14,10.54,451233,0
+CYRX.US,D,20251021,000000,10.55,10.66,10.13,10.15,414847,0
+CYRX.US,D,20251022,000000,10.05,10.19,9.7,10.1,672176,0
+CYRX.US,D,20251023,000000,10.1,10.67,10.0119,10.63,389049,0
+CYRX.US,D,20251024,000000,10.73,11.11,10.6038,10.76,663860,0
+CYRX.US,D,20251027,000000,10.77,10.7835,10.21,10.4,631170,0
+CYRX.US,D,20251028,000000,10.43,10.43,9.02,9.04,1716663,0
+CYRX.US,D,20251029,000000,9.01,9.615,8.95,9.24,748383,0
+CYRX.US,D,20251030,000000,9.19,9.5489,8.99,9,565233,0
+CYRX.US,D,20251031,000000,9,9.36,8.8853,9.24,398272,0
+CYRX.US,D,20251103,000000,9.26,9.43,8.84,9.04,659635,0
+CYRX.US,D,20251104,000000,8.8,9.3,8.69,9.22,1315037,0
+CYRX.US,D,20251105,000000,9.1,9.59,8.28,8.53,1515831,0
+CYRX.US,D,20251106,000000,8.52,8.69,8.13,8.33,473640,0
+CYRX.US,D,20251107,000000,8.22,8.485,8.1377,8.38,494756,0
+CYRX.US,D,20251110,000000,8.58,8.67,8.4,8.54,362545,0
+CYRX.US,D,20251111,000000,8.56,8.95,8.54,8.85,1106403,0
+CYRX.US,D,20251112,000000,8.86,9.07,8.71,8.83,404041,0
+CYRX.US,D,20251113,000000,8.72,8.84,8.64,8.76,721089,0
+CYRX.US,D,20251114,000000,8.57,8.801,8.45,8.67,464051,0
+CYRX.US,D,20251117,000000,8.59,8.79,8.39,8.51,414354,0
+CYRX.US,D,20251118,000000,8.45,8.53,8.15,8.39,698143,0
+CYRX.US,D,20251119,000000,8.4,8.58,8.26,8.46,394672,0
+CYRX.US,D,20251120,000000,8.64,8.84,8.27,8.37,541725,0
+CYRX.US,D,20251121,000000,8.36,8.86,8.335,8.78,1427765,0
+CYRX.US,D,20251124,000000,8.79,9.505,8.67,9.5,716825,0
+CYRX.US,D,20251125,000000,9.51,9.7,9.4521,9.69,708269,0
+CYRX.US,D,20251126,000000,9.68,9.7,9.4594,9.6,423689,0
+CYRX.US,D,20251128,000000,9.6,9.72,9.36,9.62,265628,0
+CYRX.US,D,20251201,000000,9.39,9.45,9.15,9.21,568905,0
+CYRX.US,D,20251202,000000,9.21,9.34,9.06,9.21,485731,0
+CYRX.US,D,20251203,000000,9.19,9.49,9.165,9.41,435868,0
+CYRX.US,D,20251204,000000,9.375,9.9,9.0828,9.88,488466,0
+CYRX.US,D,20251205,000000,9.9,9.9,9.36,9.54,495084,0
+CYRX.US,D,20251208,000000,9.62,9.75,9.43,9.56,654782,0
+CYRX.US,D,20251209,000000,9.52,10.15,9.52,9.99,609713,0
+CYRX.US,D,20251210,000000,9.95,10.3,9.804,10.06,773552,0
+CYRX.US,D,20251211,000000,9.96,10.14,9.6,9.64,591762,0
+CYRX.US,D,20251212,000000,9.66,9.69,9.3,9.4,655483,0
+CYRX.US,D,20251215,000000,9.46,9.64,9.09,9.24,564179,0
+CYRX.US,D,20251216,000000,9.23,9.37,9.09,9.24,610891,0
+CYRX.US,D,20251217,000000,9.25,9.485,9.08,9.32,546915,0
+CYRX.US,D,20251218,000000,9.44,9.67,9.38,9.44,330241,0
+CYRX.US,D,20251219,000000,9.47,9.55,9.32,9.42,571883,0
+CYRX.US,D,20251222,000000,9.47,9.93,9.45,9.75,449482,0
+CYRX.US,D,20251223,000000,9.7,9.7725,9.57,9.74,326406,0
+CYRX.US,D,20251224,000000,9.72,9.95,9.65,9.77,114759,0
+CYRX.US,D,20251226,000000,9.75,9.795,9.55,9.66,255829,0
+CYRX.US,D,20251229,000000,9.57,9.6863,9.42,9.55,291835,0
+CYRX.US,D,20251230,000000,9.51,9.67,9.4,9.64,271749,0
+CYRX.US,D,20251231,000000,9.66,9.87,9.5273,9.6,264449,0
+CYRX.US,D,20260102,000000,9.7,9.865,9.44,9.56,289332,0
+CYRX.US,D,20260105,000000,9.6,9.92,9.465,9.83,301461,0
+CYRX.US,D,20260106,000000,9.83,10.22,9.7692,10.02,359976,0
+CYRX.US,D,20260107,000000,9.96,10.9,9.945,10.66,596183,0
+CYRX.US,D,20260108,000000,10.55,10.69,10.39,10.5,332538,0
+CYRX.US,D,20260109,000000,10.59,10.87,10.475,10.56,346558,0
+CYRX.US,D,20260112,000000,10.62,10.73,10.32,10.65,388575,0
+CYRX.US,D,20260113,000000,10.72,10.99,10.45,10.74,245197,0
+CYRX.US,D,20260114,000000,10.74,10.95,10.61,10.89,319633,0
+CYRX.US,D,20260115,000000,10.92,11.28,10.715,11.27,519824,0
+CYRX.US,D,20260116,000000,11.24,11.38,10.92,11.03,414035,0
+CYRX.US,D,20260120,000000,10.7,10.93,10.39,10.75,379089,0
+CYRX.US,D,20260121,000000,10.79,11.04,10.625,10.98,416309,0
+CYRX.US,D,20260122,000000,11.13,11.45,10.84,10.93,381189,0
+CYRX.US,D,20260123,000000,10.87,10.87,10.2801,10.39,324238,0
+CYRX.US,D,20260126,000000,10.37,10.6,10.11,10.14,225368,0
+CYRX.US,D,20260127,000000,9.94,10.285,9.87,10.23,247504,0
+CYRX.US,D,20260128,000000,10.27,10.386,9.77,9.78,274003,0
+CYRX.US,D,20260129,000000,9.79,9.98,9.37,9.44,212266,0
+CYRX.US,D,20260130,000000,9.31,9.6461,9.31,9.51,332500,0
+CYRX.US,D,20260202,000000,9.5,9.9,9.5,9.62,532787,0
+CYRX.US,D,20260203,000000,9.62,9.94,9.12,9.43,441780,0
+CYRX.US,D,20260204,000000,9.47,9.57,9.08,9.3,387988,0
+CYRX.US,D,20260205,000000,9.17,9.315,8.54,8.6,382584,0
+CYRX.US,D,20260206,000000,8.77,8.82,8.46,8.72,277250,0
+CYRX.US,D,20260209,000000,8.72,8.72,8.4362,8.61,330271,0
+CYRX.US,D,20260210,000000,8.66,8.905,8.56,8.7,235434,0
+CYRX.US,D,20260211,000000,8.7,8.83,8.35,8.5,301849,0
+CYRX.US,D,20260212,000000,8.48,8.55,8.03,8.24,505983,0
+CYRX.US,D,20260213,000000,8.32,8.68,8.32,8.35,340213,0
+CYRX.US,D,20260217,000000,8.32,8.67,8.23,8.47,342500,0
+CYRX.US,D,20260218,000000,8.45,8.84,8.31,8.56,345246,0
diff --git a/daily/us/nasdaq stocks/1/czfs.us.txt b/daily/us/nasdaq stocks/1/czfs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2382e9912fea307a303a4dd58812559917625b31
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/czfs.us.txt	
@@ -0,0 +1,914 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CZFS.US,D,20220606,000000,59.4573,59.4573,59.4573,59.4573,159.336,0
+CZFS.US,D,20220608,000000,59.4659,60.6267,59.4659,60.6267,1331.26,0
+CZFS.US,D,20220610,000000,62.5009,62.5009,61.6553,61.6553,409.859,0
+CZFS.US,D,20220614,000000,59.3037,59.3037,59.0129,59.0129,2346.75,0
+CZFS.US,D,20220615,000000,58.1323,59.0218,58.1323,59.0218,435.971,0
+CZFS.US,D,20220617,000000,59.5413,61.1974,57.9911,57.9911,1008.18,0
+CZFS.US,D,20220621,000000,59.0129,59.0129,59.0129,59.0129,5115.85,0
+CZFS.US,D,20220622,000000,60.4751,60.7747,58.5726,59.8939,3006.38,0
+CZFS.US,D,20220624,000000,62.5362,62.5362,61.7436,61.7436,834.477,0
+CZFS.US,D,20220627,000000,62.5362,62.5362,62.0518,62.0518,1884.67,0
+CZFS.US,D,20220628,000000,60.9859,60.9859,60.9859,60.9859,1487.3,0
+CZFS.US,D,20220629,000000,61.0387,61.893,59.013,61.6378,7804.35,0
+CZFS.US,D,20220706,000000,61.6552,61.6553,60.7701,60.7701,1600.83,0
+CZFS.US,D,20220707,000000,60.9508,60.9508,60.9508,60.9508,140.782,0
+CZFS.US,D,20220708,000000,60.0699,60.0699,59.4533,59.4533,438.242,0
+CZFS.US,D,20220711,000000,60.0699,61.347,60.0699,60.3342,2094.7,0
+CZFS.US,D,20220712,000000,60.1079,61.2152,60.1079,61.2152,448.46,0
+CZFS.US,D,20220713,000000,60.3342,60.3342,60.3342,60.3342,235.016,0
+CZFS.US,D,20220715,000000,60.1314,61.0302,59.8939,60.6167,2299.07,0
+CZFS.US,D,20220719,000000,61.1481,62.3158,60.3428,62.0957,9106.59,0
+CZFS.US,D,20220720,000000,61.567,63.3376,60.1579,63.3376,15656.3,0
+CZFS.US,D,20220721,000000,63.4171,67.8209,62.1046,64.1217,9043.01,0
+CZFS.US,D,20220722,000000,65.892,68.4286,65.1521,65.1521,5549.55,0
+CZFS.US,D,20220725,000000,64.8085,65.1787,64.2975,64.2975,4006.62,0
+CZFS.US,D,20220726,000000,62.58,65.1787,62.5362,65.1787,6676.95,0
+CZFS.US,D,20220727,000000,65.1787,65.1787,65.1607,65.1787,728.89,0
+CZFS.US,D,20220728,000000,65.1787,70.4544,65.1787,70.4544,1373.76,0
+CZFS.US,D,20220729,000000,74.691,74.691,63.8574,64.0776,11351.1,0
+CZFS.US,D,20220801,000000,65.9007,66.6046,63.8574,64.8483,2982.54,0
+CZFS.US,D,20220802,000000,64.2537,66.0594,64.2537,66.0594,2384.22,0
+CZFS.US,D,20220803,000000,65.7333,66.0594,63.8574,63.8574,984.342,0
+CZFS.US,D,20220804,000000,65.6365,66.0594,65.6365,66.0594,613.085,0
+CZFS.US,D,20220805,000000,64.9584,65.3986,63.9894,65.0902,9593.65,0
+CZFS.US,D,20220808,000000,65.4251,65.9888,63.9012,65.9713,9483.52,0
+CZFS.US,D,20220809,000000,65.1696,65.3545,64.694,65.0902,3824.97,0
+CZFS.US,D,20220810,000000,65.9623,65.9623,64.3506,65.0902,1004.77,0
+CZFS.US,D,20220811,000000,66.0594,66.0594,65.9713,66.0152,3391.27,0
+CZFS.US,D,20220812,000000,66.0594,66.0594,65.7068,66.0152,2244.57,0
+CZFS.US,D,20220815,000000,66.9401,66.9401,64.9935,66.0152,3054.07,0
+CZFS.US,D,20220816,000000,66.852,66.852,65.6189,66.0506,4074.74,0
+CZFS.US,D,20220817,000000,66.0594,66.7551,66.0506,66.7551,899.192,0
+CZFS.US,D,20220818,000000,66.9401,68.0058,66.9401,66.9401,1868.77,0
+CZFS.US,D,20220819,000000,70.2432,74.4269,67.3893,73.1057,6621.32,0
+CZFS.US,D,20220822,000000,71.344,73.5459,66.9928,72.186,9981.94,0
+CZFS.US,D,20220823,000000,71.344,72.6564,71.344,72.6564,1723.45,0
+CZFS.US,D,20220824,000000,77.5096,77.5096,69.7586,71.6523,2815.65,0
+CZFS.US,D,20220825,000000,72.7092,72.7092,70.5917,72.6653,4209.85,0
+CZFS.US,D,20220826,000000,77.5096,77.5096,70.7759,72.1369,9376.8,0
+CZFS.US,D,20220829,000000,72.313,77.2364,71.0181,74.2152,10562.1,0
+CZFS.US,D,20220830,000000,74.0921,74.0921,69.6002,72.2247,5935.57,0
+CZFS.US,D,20220831,000000,71.5113,71.5113,68.8337,68.8337,1766.59,0
+CZFS.US,D,20220901,000000,70.4192,72.5331,69.8739,72.2247,7066.37,0
+CZFS.US,D,20220906,000000,70.5954,72.6653,69.5825,69.6002,1454.37,0
+CZFS.US,D,20220907,000000,69.8732,69.9315,68.0148,68.0148,1376.03,0
+CZFS.US,D,20220908,000000,70.4544,70.4544,69.9348,69.9348,863.996,0
+CZFS.US,D,20220909,000000,68.7898,68.7898,67.8209,67.8209,2404.65,0
+CZFS.US,D,20220912,000000,69.6708,69.6708,69.6708,69.6708,980.936,0
+CZFS.US,D,20220913,000000,68.0412,68.0412,68.0412,68.0412,1766.59,0
+CZFS.US,D,20220914,000000,67.0724,67.1164,66.852,66.852,4624.25,0
+CZFS.US,D,20220915,000000,68.2526,68.2526,65.5935,67.5833,1181.18,0
+CZFS.US,D,20220916,000000,63.1115,63.1115,63.1115,63.1115,2066.79,0
+CZFS.US,D,20220919,000000,59.3885,62.0475,59.3885,62.0475,3860.57,0
+CZFS.US,D,20220920,000000,61.9061,62.8454,61.1347,62.8454,2019.41,0
+CZFS.US,D,20220921,000000,60.9396,62.0475,60.9396,62.0475,885.608,0
+CZFS.US,D,20220922,000000,64.4855,64.7069,64.4855,64.7069,611.464,0
+CZFS.US,D,20220923,000000,62.5528,62.5528,62.5528,62.5528,675.769,0
+CZFS.US,D,20220926,000000,61.0371,61.1791,61.0371,61.1791,304.604,0
+CZFS.US,D,20220927,000000,61.1614,61.1614,61.1614,61.1614,398.241,0
+CZFS.US,D,20220928,000000,60.9574,65.9833,60.9574,65.9833,910.427,0
+CZFS.US,D,20220929,000000,60.2927,61.6047,60.2927,61.6047,552.8,0
+CZFS.US,D,20220930,000000,60.9574,67.2245,60.9574,62.2249,3399.15,0
+CZFS.US,D,20221003,000000,65.1898,65.1898,62.7124,62.7124,885.608,0
+CZFS.US,D,20221005,000000,60.9284,64.0864,60.9284,62.9343,7036.35,0
+CZFS.US,D,20221006,000000,62.9428,63.3309,61.8615,62.5265,8728.6,0
+CZFS.US,D,20221007,000000,62.0475,62.0475,61.8262,61.8262,1289.49,0
+CZFS.US,D,20221010,000000,61.9591,62.491,61.9591,62.491,1183.44,0
+CZFS.US,D,20221011,000000,62.3226,62.491,62.0475,62.0475,1215.03,0
+CZFS.US,D,20221013,000000,62.3269,62.3269,62.3269,62.3269,992.783,0
+CZFS.US,D,20221014,000000,62.0475,62.0475,62.0475,62.0475,411.779,0
+CZFS.US,D,20221017,000000,62.0475,62.0475,62.0475,62.0475,539.262,0
+CZFS.US,D,20221019,000000,62.0475,62.0475,58.5021,58.5021,31112.4,0
+CZFS.US,D,20221020,000000,57.1992,59.0075,57.1992,57.6155,7669.25,0
+CZFS.US,D,20221021,000000,57.1992,57.6155,57.1992,57.6155,5414.05,0
+CZFS.US,D,20221024,000000,57.394,59.0075,57.394,58.1123,9498,0
+CZFS.US,D,20221025,000000,59.371,59.371,57.8375,59.2113,1820.85,0
+CZFS.US,D,20221026,000000,59.3885,60.7182,59.3885,59.61,945.401,0
+CZFS.US,D,20221027,000000,60.4965,60.4965,60.4965,60.4965,406.138,0
+CZFS.US,D,20221028,000000,58.0235,62.0476,58.0235,61.1614,1985.56,0
+CZFS.US,D,20221031,000000,59.5216,60.789,59.5216,60.789,3196.08,0
+CZFS.US,D,20221101,000000,59.8317,60.4081,59.8317,60.3414,10549.4,0
+CZFS.US,D,20221102,000000,60.4965,60.4965,60.2751,60.2751,4026.41,0
+CZFS.US,D,20221103,000000,59.3087,61.1614,59.3087,60.2751,2045.36,0
+CZFS.US,D,20221104,000000,60.5409,60.5409,60.5409,60.5409,338.449,0
+CZFS.US,D,20221107,000000,60.2751,61.9591,60.2751,61.9591,3519.87,0
+CZFS.US,D,20221108,000000,60.594,61.8615,60.4965,61.8615,6078.54,0
+CZFS.US,D,20221109,000000,60.4081,62.6594,60.2751,60.8955,11731.7,0
+CZFS.US,D,20221110,000000,60.5409,61.8262,60.2897,61.8262,3241.21,0
+CZFS.US,D,20221111,000000,61.1614,61.1614,60.2751,60.2751,988.271,0
+CZFS.US,D,20221114,000000,60.9839,60.9839,60.9839,60.9839,1387.64,0
+CZFS.US,D,20221115,000000,60.2927,61.9591,60.2927,61.9591,1788.13,0
+CZFS.US,D,20221116,000000,60.4434,62.757,60.4434,62.757,1797.16,0
+CZFS.US,D,20221117,000000,60.2751,62.6239,60.2751,62.6239,13491.7,0
+CZFS.US,D,20221118,000000,62.5528,62.9343,60.6606,62.6239,923.965,0
+CZFS.US,D,20221121,000000,61.3297,63.3773,61.3297,62.757,1440.66,0
+CZFS.US,D,20221122,000000,62.3757,62.3757,62.3757,62.3757,787.458,0
+CZFS.US,D,20221123,000000,62.6502,64.4187,62.6502,64.4187,866.429,0
+CZFS.US,D,20221125,000000,64.37,64.37,64.37,64.37,403.882,0
+CZFS.US,D,20221128,000000,62.9608,64.8223,62.9343,63.9711,1814.08,0
+CZFS.US,D,20221129,000000,62.5793,65.1058,62.5793,63.8295,2444.73,0
+CZFS.US,D,20221130,000000,63.395,64.7069,63.0715,64.4322,2178.48,0
+CZFS.US,D,20221201,000000,64.1483,65.1945,64.1442,64.7069,3076.5,0
+CZFS.US,D,20221202,000000,63.9271,64.7069,63.9271,64.5295,1661.78,0
+CZFS.US,D,20221205,000000,63.8205,64.6626,63.8205,64.1574,2524.82,0
+CZFS.US,D,20221206,000000,63.8205,65.1147,63.8205,64.9729,3311.15,0
+CZFS.US,D,20221207,000000,64.2196,65.3275,63.8647,64.5295,6506.11,0
+CZFS.US,D,20221208,000000,64.1221,64.1221,64.1221,64.1221,505.417,0
+CZFS.US,D,20221209,000000,64.308,64.6981,64.308,64.6981,678.026,0
+CZFS.US,D,20221212,000000,64.7069,65.3539,63.8359,65.3539,2545.13,0
+CZFS.US,D,20221213,000000,65.8857,65.8857,65.8857,65.8857,2557.54,0
+CZFS.US,D,20221214,000000,64.5385,67.0794,64.5385,67.0794,3956.46,0
+CZFS.US,D,20221215,000000,68.2421,68.2421,66.1842,67.707,7405.37,0
+CZFS.US,D,20221216,000000,66.3778,68.0905,66.2975,68.0905,7558.95,0
+CZFS.US,D,20221219,000000,71.3645,71.3645,67.0825,69.0807,7081.4,0
+CZFS.US,D,20221220,000000,68.0369,70.1599,68.0369,70.1599,3200.47,0
+CZFS.US,D,20221221,000000,69.4161,69.4161,69.4161,69.4161,2833.9,0
+CZFS.US,D,20221222,000000,68.2958,69.5803,68.2958,69.335,4065.89,0
+CZFS.US,D,20221227,000000,68.2421,70.1156,68.2421,70.1156,823.94,0
+CZFS.US,D,20221228,000000,69.5803,70.1156,66.9129,68.153,2292.46,0
+CZFS.US,D,20221229,000000,68.4206,68.4206,68.4206,68.4206,551.535,0
+CZFS.US,D,20221230,000000,70.4723,70.4723,66.9129,68.4385,3959.39,0
+CZFS.US,D,20230103,000000,69.357,69.357,67.7963,68.6882,2358.6,0
+CZFS.US,D,20230104,000000,70.0263,70.0263,67.1273,67.7963,3828.24,0
+CZFS.US,D,20230105,000000,70.2047,70.2047,63.7864,66.9042,11000.4,0
+CZFS.US,D,20230106,000000,66.0123,67.7604,65.1843,67.7604,5724.98,0
+CZFS.US,D,20230109,000000,66.9042,68.6882,66.9042,67.5732,7680.02,0
+CZFS.US,D,20230110,000000,69.5803,69.5803,69.5803,69.5803,881.112,0
+CZFS.US,D,20230111,000000,68.6882,69.1342,67.7963,68.6882,3034.56,0
+CZFS.US,D,20230112,000000,68.2421,69.3125,67.7963,68.7328,5637.54,0
+CZFS.US,D,20230113,000000,70.4276,70.4723,66.9932,69.103,13318.6,0
+CZFS.US,D,20230117,000000,68.6436,68.6436,67.8829,68.3315,3567.04,0
+CZFS.US,D,20230118,000000,70.4276,70.4276,68.8672,69.5358,2810.36,0
+CZFS.US,D,20230119,000000,70.4276,70.4276,70.4276,70.4276,749.954,0
+CZFS.US,D,20230120,000000,68.706,68.706,66.9042,68.1173,11072.1,0
+CZFS.US,D,20230123,000000,67.7963,70.4053,67.7963,69.5803,2809.24,0
+CZFS.US,D,20230124,000000,69.5803,69.714,69.5803,69.714,1155.75,0
+CZFS.US,D,20230125,000000,69.3037,69.3037,69.3037,69.3037,1483.09,0
+CZFS.US,D,20230126,000000,70.4276,70.4276,69.3125,69.3847,1726.35,0
+CZFS.US,D,20230127,000000,69.5803,69.5803,68.2421,69.4733,1829.48,0
+CZFS.US,D,20230130,000000,67.1273,69.1342,67.1273,68.6122,1429.28,0
+CZFS.US,D,20230131,000000,70.9183,74.0405,69.5803,70.169,2281.25,0
+CZFS.US,D,20230201,000000,71.3645,73.1039,69.5803,72.2029,10950,0
+CZFS.US,D,20230202,000000,74.0405,74.0405,73.5945,73.5945,1425.92,0
+CZFS.US,D,20230203,000000,74.9059,74.9059,73.5856,74.0405,2431.46,0
+CZFS.US,D,20230206,000000,74.9059,74.9059,74.4866,74.8345,5060.22,0
+CZFS.US,D,20230207,000000,73.7729,78.3401,73.7729,75.7353,5717.13,0
+CZFS.US,D,20230208,000000,75.8246,75.8246,75.8246,75.8246,5727.22,0
+CZFS.US,D,20230209,000000,75.6711,76.003,75.2805,75.8246,6580.31,0
+CZFS.US,D,20230210,000000,76.7166,79.4285,75.8334,78.1797,43819,0
+CZFS.US,D,20230213,000000,77.1091,77.3053,75.7979,77.0557,16807.2,0
+CZFS.US,D,20230214,000000,76.2705,78.5221,75.4142,78.0993,13683,0
+CZFS.US,D,20230215,000000,76.7166,78.4563,76.7166,77.6088,8455.76,0
+CZFS.US,D,20230216,000000,76.672,77.8719,76.2705,77.8719,14649.3,0
+CZFS.US,D,20230217,000000,76.7254,76.9397,76.6007,76.6007,4123.06,0
+CZFS.US,D,20230221,000000,77.6088,77.6088,75.334,75.8158,8997.2,0
+CZFS.US,D,20230222,000000,78.5006,78.5006,75.2894,76.1904,30012.7,0
+CZFS.US,D,20230223,000000,75.9674,76.1814,75.9674,76.1814,3323.78,0
+CZFS.US,D,20230224,000000,76.0743,76.0743,74.0707,75.1111,4579.31,0
+CZFS.US,D,20230227,000000,75.5657,76.8593,73.9781,75.1111,11323.2,0
+CZFS.US,D,20230228,000000,75.2716,75.2985,74.4954,74.7719,5718.26,0
+CZFS.US,D,20230301,000000,74.5759,75.6417,74.5491,74.9773,3016.63,0
+CZFS.US,D,20230302,000000,74.8967,77.5107,74.8967,75.0394,9537.53,0
+CZFS.US,D,20230303,000000,74.9414,75.0652,74.9414,75.0652,2922.46,0
+CZFS.US,D,20230306,000000,76.0254,76.0254,73.523,73.6838,28141.7,0
+CZFS.US,D,20230307,000000,74.3393,74.3393,71.3733,71.3733,6187.96,0
+CZFS.US,D,20230308,000000,70.9628,75.3897,70.9628,73.2287,13765.9,0
+CZFS.US,D,20230309,000000,73.1114,74.1305,69.4552,69.4552,16887.3,0
+CZFS.US,D,20230310,000000,69.1501,74.5568,65.0717,68.3155,47099.4,0
+CZFS.US,D,20230313,000000,68.9707,68.9707,63.0394,63.8915,59831.3,0
+CZFS.US,D,20230314,000000,63.7302,69.0338,63.7302,65.5159,38636.8,0
+CZFS.US,D,20230315,000000,65.4622,66.9966,61.0293,64.4122,60150,0
+CZFS.US,D,20230316,000000,66.2116,68.926,64.4031,68.926,58363.6,0
+CZFS.US,D,20230317,000000,69.0965,73.4037,65.0763,68.8811,221312,0
+CZFS.US,D,20230320,000000,68.0913,74.6601,67.5798,71.1424,90611.7,0
+CZFS.US,D,20230321,000000,73.5831,73.5831,70.9359,72.1026,53614.1,0
+CZFS.US,D,20230322,000000,71.0257,73.1346,69.949,71.9501,12172.4,0
+CZFS.US,D,20230323,000000,71.2412,73.5831,69.9668,70.7924,13058.3,0
+CZFS.US,D,20230324,000000,71.3935,73.7806,69.0965,72.1475,22088.2,0
+CZFS.US,D,20230327,000000,71.6987,71.6987,69.0965,71.1783,7506.49,0
+CZFS.US,D,20230328,000000,70.4963,72.1878,70.4451,71.6359,115185,0
+CZFS.US,D,20230329,000000,72.3989,72.3989,69.9939,71.6359,4494.31,0
+CZFS.US,D,20230330,000000,72.1565,72.2372,70.6847,72.2282,92474.9,0
+CZFS.US,D,20230331,000000,72.6859,75.1446,72.2372,74.9741,8809.21,0
+CZFS.US,D,20230403,000000,74.696,75.7369,73.5831,75.1805,6298.5,0
+CZFS.US,D,20230404,000000,75.2881,76.0509,74.3909,76.0509,25051.3,0
+CZFS.US,D,20230405,000000,76.0509,76.0509,74.4805,75.3778,6986.07,0
+CZFS.US,D,20230406,000000,75.019,78.9673,73.5831,77.7021,9906.87,0
+CZFS.US,D,20230410,000000,76.2752,79.7841,72.6948,79.7569,11123.7,0
+CZFS.US,D,20230411,000000,78.0701,79.4159,77.7109,78.7251,12650.4,0
+CZFS.US,D,20230412,000000,78.079,78.079,75.8805,77.1725,14670.8,0
+CZFS.US,D,20230413,000000,76.5624,78.1059,74.4044,77.9803,16241,0
+CZFS.US,D,20230414,000000,78.0701,78.0701,75.3465,76.679,14776.7,0
+CZFS.US,D,20230417,000000,76.3111,77.9713,76.3111,77.9713,7128.71,0
+CZFS.US,D,20230418,000000,77.3251,78.8865,77.3251,78.8865,3843.51,0
+CZFS.US,D,20230419,000000,77.1725,79.8558,77.1725,79.8558,5548.52,0
+CZFS.US,D,20230420,000000,79.8558,82.5926,79.3546,81.13,19722.3,0
+CZFS.US,D,20230421,000000,81.8029,81.8029,79.2365,79.2365,6656.21,0
+CZFS.US,D,20230424,000000,79.739,79.739,77.2445,78.7429,2810.47,0
+CZFS.US,D,20230425,000000,77.6932,78.5367,75.019,76.0509,10032.8,0
+CZFS.US,D,20230426,000000,77.6214,78.0251,76.2752,77.3789,7666.96,0
+CZFS.US,D,20230427,000000,77.2895,79.075,76.5264,79.075,3631.77,0
+CZFS.US,D,20230428,000000,77.5316,77.765,77.5047,77.7021,3807.85,0
+CZFS.US,D,20230501,000000,80.5287,80.5287,77.6214,78.8686,6891.35,0
+CZFS.US,D,20230502,000000,78.4393,80.1788,78.4393,80.1788,12999.2,0
+CZFS.US,D,20230503,000000,78.9493,79.4159,77.747,79.2994,12079.9,0
+CZFS.US,D,20230504,000000,78.689,78.689,76.5447,77.074,11286.4,0
+CZFS.US,D,20230505,000000,76.7779,78.9673,76.3652,78.9673,7032.88,0
+CZFS.US,D,20230508,000000,78.3033,78.3033,71.802,74.2025,26759.7,0
+CZFS.US,D,20230509,000000,72.9642,73.5831,67.9388,70.55,27187.6,0
+CZFS.US,D,20230510,000000,67.3016,69.5002,67.3016,68.9081,8501.64,0
+CZFS.US,D,20230511,000000,68.1811,69.0876,68.1811,68.4774,4543.34,0
+CZFS.US,D,20230512,000000,67.8941,69.5451,67.8941,69.2668,7734.94,0
+CZFS.US,D,20230515,000000,68.1991,71.2052,66.8711,71.1873,4230.2,0
+CZFS.US,D,20230516,000000,70.8642,71.5641,70.8642,70.9181,6245.01,0
+CZFS.US,D,20230517,000000,68.2887,71.5641,68.2887,71.0167,9492.32,0
+CZFS.US,D,20230518,000000,71.0257,71.9048,69.8368,71.4117,11930.6,0
+CZFS.US,D,20230519,000000,71.9501,71.9501,70.3481,71.7795,10182.1,0
+CZFS.US,D,20230522,000000,72.3537,72.3537,67.8492,67.8492,5541.83,0
+CZFS.US,D,20230523,000000,69.0965,70.891,67.9388,68.4325,6323.01,0
+CZFS.US,D,20230524,000000,69.4375,70.0478,69.3748,70.0478,4223.51,0
+CZFS.US,D,20230525,000000,69.0965,69.4216,68.3247,68.3247,7504.26,0
+CZFS.US,D,20230526,000000,69.0784,69.9266,68.6702,69.5271,7782.86,0
+CZFS.US,D,20230530,000000,70.1192,71.0706,69.1144,69.1412,7050.71,0
+CZFS.US,D,20230531,000000,68.917,68.917,67.4093,67.4093,6171.46,0
+CZFS.US,D,20230601,000000,68.4234,70.3349,67.7503,69.913,12341.8,0
+CZFS.US,D,20230602,000000,70.9092,75.822,70.622,75.6472,15456.5,0
+CZFS.US,D,20230605,000000,74.8666,76.2752,74.0051,75.701,11850.3,0
+CZFS.US,D,20230606,000000,76.2125,78.9135,76.2125,78.9135,15236.9,0
+CZFS.US,D,20230607,000000,78.9763,81.6597,78.0701,81.6597,12360.7,0
+CZFS.US,D,20230608,000000,81.6379,83.3692,79.2872,82.6585,18996,0
+CZFS.US,D,20230609,000000,83.8247,83.8247,78.4673,83.1869,9364.11,0
+CZFS.US,D,20230612,000000,83.1869,83.8247,81.9158,83.3508,5609.46,0
+CZFS.US,D,20230613,000000,82.9864,82.9864,77.6836,77.7199,22113,0
+CZFS.US,D,20230614,000000,77.7199,79.679,77.7199,78.449,15355.5,0
+CZFS.US,D,20230615,000000,78.4673,78.932,77.1733,78.6859,19241.8,0
+CZFS.US,D,20230616,000000,77.9936,78.9683,77.6062,78.9683,37247.9,0
+CZFS.US,D,20230620,000000,77.6836,79.2236,76.5359,77.4467,47933.4,0
+CZFS.US,D,20230621,000000,76.5359,77.834,75.6244,76.5359,37097.5,0
+CZFS.US,D,20230622,000000,76.3535,76.5812,75.519,76.5359,37196.3,0
+CZFS.US,D,20230623,000000,76.6996,77.4467,70.6404,76.6722,593938,0
+CZFS.US,D,20230626,000000,74.4127,76.6996,71.0689,75.1687,63968.3,0
+CZFS.US,D,20230627,000000,73.9388,74.4854,69.8751,70.0299,33518.5,0
+CZFS.US,D,20230628,000000,70.1212,71.3421,68.6999,70.8502,40468,0
+CZFS.US,D,20230629,000000,69.7022,69.7067,67.9206,68.8548,17520.9,0
+CZFS.US,D,20230630,000000,69.0733,69.0733,67.2055,67.8525,24619.7,0
+CZFS.US,D,20230703,000000,67.8525,67.9071,67.5062,67.9071,6498.46,0
+CZFS.US,D,20230705,000000,67.6611,67.6611,64.2262,65.7843,20230.7,0
+CZFS.US,D,20230706,000000,64.8639,65.4106,62.577,64.2625,20665.3,0
+CZFS.US,D,20230707,000000,64.9641,65.4836,63.6767,65.0734,15875.7,0
+CZFS.US,D,20230710,000000,64.2353,65.0006,63.8618,64.4995,18656.8,0
+CZFS.US,D,20230711,000000,64.071,64.6908,62.4311,63.0052,13086.9,0
+CZFS.US,D,20230712,000000,63.7977,64.2171,62.3129,63.6247,19911.3,0
+CZFS.US,D,20230713,000000,61.0862,63.5517,61.0862,62.7593,8727.54,0
+CZFS.US,D,20230714,000000,61.6249,61.971,61.0417,61.274,5737.88,0
+CZFS.US,D,20230717,000000,63.7796,64.0347,61.9483,63.2694,16676.9,0
+CZFS.US,D,20230718,000000,62.4221,65.6019,62.4221,65.2285,20707,0
+CZFS.US,D,20230719,000000,64.0804,64.5996,62.7409,64.4631,13161.5,0
+CZFS.US,D,20230720,000000,64.4631,65.6474,64.2261,65.6474,15807.7,0
+CZFS.US,D,20230721,000000,67.1418,67.1418,63.7522,63.8709,12703.8,0
+CZFS.US,D,20230724,000000,63.561,63.561,60.3173,61.9573,23210.5,0
+CZFS.US,D,20230725,000000,61.8116,61.8664,60.1534,60.8094,13236.1,0
+CZFS.US,D,20230726,000000,62.1395,63.6613,61.8664,63.3788,8534.38,0
+CZFS.US,D,20230727,000000,61.9573,63.3059,61.7843,62.8593,11876.3,0
+CZFS.US,D,20230728,000000,62.34,63.3242,61.7386,63.3242,7436.85,0
+CZFS.US,D,20230731,000000,62.0849,64.4902,61.9938,64.2124,14495,0
+CZFS.US,D,20230801,000000,62.1851,64.0257,62.1851,63.9618,8764.86,0
+CZFS.US,D,20230802,000000,63.1328,65.5382,63.1328,64.3265,7903.3,0
+CZFS.US,D,20230803,000000,63.5062,64.0804,62.3129,62.5587,10828.2,0
+CZFS.US,D,20230804,000000,62.4129,62.7499,61.9573,61.9573,5928.85,0
+CZFS.US,D,20230807,000000,62.6224,63.3242,60.4721,60.7092,9969.95,0
+CZFS.US,D,20230808,000000,60.3264,60.5814,58.7774,58.9415,4993.75,0
+CZFS.US,D,20230809,000000,59.461,59.461,56.4723,57.1283,17043.5,0
+CZFS.US,D,20230810,000000,58.5589,58.8367,57.4199,57.4837,9793.24,0
+CZFS.US,D,20230811,000000,56.3902,57.1191,54.7959,56.6728,20070.5,0
+CZFS.US,D,20230814,000000,55.0874,56.4814,53.2832,53.2832,8370.85,0
+CZFS.US,D,20230815,000000,52.272,52.272,50.9871,51.7072,13874.9,0
+CZFS.US,D,20230816,000000,52.7731,52.8545,50.2493,50.2947,11525.1,0
+CZFS.US,D,20230817,000000,50.1218,50.9172,45.6298,48.1082,19385.6,0
+CZFS.US,D,20230818,000000,47.6617,48.7916,46.9508,48.0354,12838.8,0
+CZFS.US,D,20230821,000000,48.0716,48.0716,45.8576,47.5615,27329.5,0
+CZFS.US,D,20230822,000000,48.2538,48.5729,47.4794,47.4794,14260.1,0
+CZFS.US,D,20230823,000000,48.026,50.5863,47.5797,49.9668,10383.7,0
+CZFS.US,D,20230824,000000,49.7571,53.1512,49.648,51.5796,26187,0
+CZFS.US,D,20230825,000000,51.7982,52.6183,50.6684,50.6684,25901.6,0
+CZFS.US,D,20230828,000000,51.0238,51.8894,50.4228,50.7685,13757.5,0
+CZFS.US,D,20230829,000000,51.2059,51.6433,50.4041,50.4041,21112,0
+CZFS.US,D,20230830,000000,49.3473,50.6957,48.8696,48.9553,23833.9,0
+CZFS.US,D,20230831,000000,48.764,50.5044,48.3085,49.8757,16602.3,0
+CZFS.US,D,20230901,000000,51.6433,51.6433,50.5682,50.723,11256.2,0
+CZFS.US,D,20230905,000000,50.6136,50.6136,49.4292,49.4383,14799,0
+CZFS.US,D,20230906,000000,49.2924,50.2311,48.3815,48.3994,23759.3,0
+CZFS.US,D,20230907,000000,48.6646,48.6646,47.2606,47.434,27857.4,0
+CZFS.US,D,20230908,000000,47.8346,48.928,46.0398,46.5683,23352.1,0
+CZFS.US,D,20230911,000000,47.3791,48.3542,46.7568,47.1696,22959.2,0
+CZFS.US,D,20230912,000000,46.7322,48.3815,46.5935,47.3062,19903.6,0
+CZFS.US,D,20230913,000000,47.0148,47.5615,46.222,46.2404,18038.9,0
+CZFS.US,D,20230914,000000,46.0102,47.0959,45.8172,46.3874,24469,0
+CZFS.US,D,20230915,000000,45.8998,47.2891,45.5363,47.2891,117603,0
+CZFS.US,D,20230918,000000,46.7372,47.3811,46.5761,47.0316,29213.4,0
+CZFS.US,D,20230919,000000,47.1787,47.8412,46.6724,47.2339,13554,0
+CZFS.US,D,20230920,000000,46.599,48.2734,45.7435,46.1574,15638.7,0
+CZFS.US,D,20230921,000000,46.6175,46.6175,45.0819,45.3662,21908.1,0
+CZFS.US,D,20230922,000000,45.081,45.311,43.6965,45.2374,25873.3,0
+CZFS.US,D,20230925,000000,45.449,45.8172,45.1881,45.5133,7925.9,0
+CZFS.US,D,20230926,000000,45.9458,45.9458,44.8144,44.897,13677.9,0
+CZFS.US,D,20230927,000000,45.486,46.7877,44.3267,45.0258,11708.4,0
+CZFS.US,D,20230928,000000,43.9677,45.2374,43.9677,44.446,23607,0
+CZFS.US,D,20230929,000000,45.3569,45.5318,44.0137,44.0873,32224.2,0
+CZFS.US,D,20231002,000000,43.9311,44.0137,42.6108,42.9558,7846.56,0
+CZFS.US,D,20231003,000000,42.6247,43.0155,42.321,42.643,6619.41,0
+CZFS.US,D,20231004,000000,43.0111,43.0111,41.7858,42.2474,9330.22,0
+CZFS.US,D,20231005,000000,41.4837,42.5602,41.4008,42.1369,29359.1,0
+CZFS.US,D,20231006,000000,42.5969,46.0009,41.4008,43.1122,33226.4,0
+CZFS.US,D,20231009,000000,42.9448,43.6365,42.8822,43.3053,29246,0
+CZFS.US,D,20231010,000000,42.8269,44.6393,42.4588,43.0111,26735.2,0
+CZFS.US,D,20231011,000000,43.2409,43.9311,42.3439,42.9191,15744.2,0
+CZFS.US,D,20231012,000000,42.321,42.8914,41.8702,42.275,16884.4,0
+CZFS.US,D,20231013,000000,42.689,43.3375,41.8979,42.7533,31186.2,0
+CZFS.US,D,20231016,000000,42.689,43.1398,42.5969,42.9191,21707.1,0
+CZFS.US,D,20231017,000000,42.8728,44.1611,42.5606,43.1398,21736.4,0
+CZFS.US,D,20231018,000000,42.9465,42.9465,41.2262,42.0541,13323.6,0
+CZFS.US,D,20231019,000000,41.861,44.8004,41.861,42.5602,9169.35,0
+CZFS.US,D,20231020,000000,42.7625,42.7625,40.803,41.4103,13246.4,0
+CZFS.US,D,20231023,000000,42.2105,42.2105,40.1405,40.711,37180.6,0
+CZFS.US,D,20231024,000000,40.9409,41.9071,39.6494,40.711,18103.9,0
+CZFS.US,D,20231025,000000,39.6897,41.2538,39.6897,41.1985,39675.1,0
+CZFS.US,D,20231026,000000,41.3091,46.3046,40.481,44.3542,35580.7,0
+CZFS.US,D,20231027,000000,43.5997,44.6854,42.8638,43.4708,11971.4,0
+CZFS.US,D,20231030,000000,42.4658,45.3478,42.4658,45.0441,26026.5,0
+CZFS.US,D,20231031,000000,45.0809,46.2585,44.3003,45.4951,17768,0
+CZFS.US,D,20231101,000000,45.5869,45.7619,44.6302,45.4123,8404.15,0
+CZFS.US,D,20231102,000000,46.0009,48.7428,45.6146,48.4299,28475.4,0
+CZFS.US,D,20231103,000000,48.7611,51.2913,48.7611,50.0675,29367.8,0
+CZFS.US,D,20231106,000000,50.3528,50.3528,48.7611,49.6536,9749.77,0
+CZFS.US,D,20231107,000000,50.1412,50.6011,50.0951,50.0951,6046.6,0
+CZFS.US,D,20231108,000000,50.3628,50.4264,48.7611,49.3591,15667,0
+CZFS.US,D,20231109,000000,50.2883,51.2637,48.8347,50.0951,42668.5,0
+CZFS.US,D,20231110,000000,49.3132,50.6011,49.267,49.9296,11582.3,0
+CZFS.US,D,20231113,000000,49.6811,49.6811,48.66,48.8163,7593.3,0
+CZFS.US,D,20231114,000000,50.5091,50.6011,49.3252,50.6011,14533.3,0
+CZFS.US,D,20231115,000000,50.6011,55.0732,50.6011,52.9474,10728,0
+CZFS.US,D,20231116,000000,53.6004,53.6004,52.8092,52.8092,6882.45,0
+CZFS.US,D,20231117,000000,53.2691,54.1799,53.2691,53.6923,13202.9,0
+CZFS.US,D,20231120,000000,52.9103,53.7132,52.4687,53.1589,10048.6,0
+CZFS.US,D,20231121,000000,52.5056,53.6372,51.4843,51.6131,10660.6,0
+CZFS.US,D,20231122,000000,52.8552,52.8552,52.2571,52.8092,5261.83,0
+CZFS.US,D,20231124,000000,52.5148,53.368,52.5148,53.3613,3229.27,0
+CZFS.US,D,20231127,000000,52.6343,53.5913,52.4412,52.5425,5198.79,0
+CZFS.US,D,20231128,000000,52.616,52.616,51.4843,51.5396,7892.21,0
+CZFS.US,D,20231129,000000,52.395,52.9793,52.395,52.8277,5762.91,0
+CZFS.US,D,20231130,000000,53.1219,53.1219,52.0915,52.386,7485.69,0
+CZFS.US,D,20231201,000000,52.6712,53.8948,52.6712,53.8213,9518.26,0
+CZFS.US,D,20231204,000000,54.2811,55.4682,54.2811,55.192,19866.9,0
+CZFS.US,D,20231205,000000,55.2014,55.2014,54.9896,55.0633,4943.36,0
+CZFS.US,D,20231206,000000,55.2014,57.7589,55.2014,56.8297,20700.6,0
+CZFS.US,D,20231207,000000,56.7653,57.6116,55.9004,57.6116,25476.5,0
+CZFS.US,D,20231208,000000,57.9613,58.4166,56.4249,57.5381,30980.8,0
+CZFS.US,D,20231211,000000,58.4672,58.4859,56.341,57.0598,14843.1,0
+CZFS.US,D,20231212,000000,57.5932,57.5932,56.1306,56.3144,18926.7,0
+CZFS.US,D,20231213,000000,56.9032,58.9273,55.4991,58.9273,33732.9,0
+CZFS.US,D,20231214,000000,60.151,60.151,58.9739,59.7617,15761.8,0
+CZFS.US,D,20231215,000000,60.4106,60.4106,59.567,59.8082,24249.4,0
+CZFS.US,D,20231218,000000,59.5578,60.1976,58.9644,59.6783,16750.9,0
+CZFS.US,D,20231219,000000,60.2439,60.4848,58.4081,59.7988,25287,0
+CZFS.US,D,20231220,000000,60.2178,60.587,58.4638,59.7988,31155.8,0
+CZFS.US,D,20231221,000000,59.3446,60.1918,59.3446,59.5855,13099.7,0
+CZFS.US,D,20231222,000000,61.1803,61.6717,59.3353,60.2625,12558.3,0
+CZFS.US,D,20231226,000000,60.8095,60.9855,60.4848,60.6331,9947,0
+CZFS.US,D,20231227,000000,61.2451,61.5418,60.0213,60.5683,16341,0
+CZFS.US,D,20231228,000000,60.2716,61.1895,60.0955,60.3738,16260.1,0
+CZFS.US,D,20231229,000000,60.7261,61.4397,60.0027,60.0027,5608.8,0
+CZFS.US,D,20240102,000000,59.3724,60.4013,58.7513,59.6413,23604.4,0
+CZFS.US,D,20240103,000000,59.465,60.2439,57.7686,58.0374,9515.55,0
+CZFS.US,D,20240104,000000,58.1393,58.1393,57.685,57.7686,6828.72,0
+CZFS.US,D,20240105,000000,57.7592,57.926,56.869,57.5829,14783.5,0
+CZFS.US,D,20240108,000000,57.9446,57.9446,56.9527,57.6943,6117.91,0
+CZFS.US,D,20240109,000000,57.0268,57.8518,56.6558,56.6558,6221.45,0
+CZFS.US,D,20240110,000000,56.5446,56.6883,55.1633,56.5539,5246.39,0
+CZFS.US,D,20240111,000000,56.5539,56.5539,56.5076,56.5076,8074.52,0
+CZFS.US,D,20240112,000000,57.4811,57.4811,54.8945,54.8945,7232.12,0
+CZFS.US,D,20240116,000000,54.8573,54.8573,54.3753,54.4216,2769.88,0
+CZFS.US,D,20240117,000000,54.0043,54.7508,54.0043,54.3567,16060.5,0
+CZFS.US,D,20240118,000000,54.6627,54.695,53.3275,54.5142,3042.77,0
+CZFS.US,D,20240119,000000,55.0149,55.1169,54.2362,54.7089,8615.98,0
+CZFS.US,D,20240122,000000,54.6997,55.8863,54.6997,55.6176,7611.79,0
+CZFS.US,D,20240123,000000,55.6269,56.2758,55.3487,55.6269,8632.16,0
+CZFS.US,D,20240124,000000,55.7102,56.0998,55.27,55.7287,4936.82,0
+CZFS.US,D,20240125,000000,56.1831,56.8876,56.1831,56.8876,4322.01,0
+CZFS.US,D,20240126,000000,57.4811,57.9446,57.2863,57.2863,3329.68,0
+CZFS.US,D,20240129,000000,57.2492,57.8426,56.9619,57.4811,4432.03,0
+CZFS.US,D,20240130,000000,56.5633,56.5633,56.5633,56.5633,2885.29,0
+CZFS.US,D,20240131,000000,55.9488,56.7718,54.2825,54.2825,4816.02,0
+CZFS.US,D,20240201,000000,54.672,54.672,51.4549,52.9477,9821.88,0
+CZFS.US,D,20240202,000000,52.3771,52.3771,51.2786,51.2786,11265,0
+CZFS.US,D,20240205,000000,50.4905,50.9912,49.684,50.0826,9223.24,0
+CZFS.US,D,20240206,000000,50.0734,50.333,49.3038,49.3038,5125.58,0
+CZFS.US,D,20240207,000000,49.2483,49.2483,48.312,48.312,5259.33,0
+CZFS.US,D,20240208,000000,48.1542,48.1542,47.7001,47.7001,5298.16,0
+CZFS.US,D,20240209,000000,46.5967,48.196,46.5967,47.6072,17172.6,0
+CZFS.US,D,20240212,000000,47.5145,49.137,47.5145,48.2191,14348.8,0
+CZFS.US,D,20240213,000000,47.2828,47.2828,44.3809,44.5756,9987.98,0
+CZFS.US,D,20240214,000000,44.6035,45.8922,44.038,45.5026,8514.59,0
+CZFS.US,D,20240215,000000,45.6232,47.2643,45.6232,46.3928,6789.89,0
+CZFS.US,D,20240216,000000,46.3464,47.7742,45.1691,45.1691,4589.51,0
+CZFS.US,D,20240220,000000,45.4286,45.4286,44.5015,45.2709,4903.39,0
+CZFS.US,D,20240221,000000,45.6419,45.6419,43.9822,43.9822,5251.78,0
+CZFS.US,D,20240222,000000,44.038,44.038,42.6472,43.0181,6987.27,0
+CZFS.US,D,20240223,000000,43.1255,43.185,42.6472,43.185,2849.7,0
+CZFS.US,D,20240226,000000,43.5373,43.5373,42.9068,42.9068,1855.22,0
+CZFS.US,D,20240227,000000,43.3333,43.3333,42.7493,42.7493,2204.69,0
+CZFS.US,D,20240228,000000,40.3201,43.0921,40.3201,42.2393,4238.96,0
+CZFS.US,D,20240229,000000,42.9402,43.3426,42.9402,43.3426,3154.95,0
+CZFS.US,D,20240301,000000,43.9128,43.9128,42.4805,42.4805,5245.31,0
+CZFS.US,D,20240304,000000,43.2777,43.2777,41.7223,42.3876,3214.27,0
+CZFS.US,D,20240305,000000,43.0621,43.3703,43.0413,43.3703,4092.27,0
+CZFS.US,D,20240306,000000,43.0921,43.1503,41.0247,41.0247,7615.03,0
+CZFS.US,D,20240307,000000,42.1473,42.1473,41.785,41.785,2968.35,0
+CZFS.US,D,20240308,000000,41.9151,41.952,39.6805,39.7221,7824.28,0
+CZFS.US,D,20240311,000000,40.7837,41.59,40.3294,40.7744,4962.71,0
+CZFS.US,D,20240312,000000,41.0434,41.0434,39.5692,39.6341,11759,0
+CZFS.US,D,20240313,000000,39.8102,39.9586,39.7065,39.9122,4670.4,0
+CZFS.US,D,20240314,000000,39.9122,39.9122,38.862,38.862,8877.27,0
+CZFS.US,D,20240315,000000,38.1866,40.006,38.1866,39.3872,30816.1,0
+CZFS.US,D,20240318,000000,39.0837,39.3835,38.1758,38.2337,5054.44,0
+CZFS.US,D,20240319,000000,38.4492,38.7307,38.4492,38.5806,3529.58,0
+CZFS.US,D,20240320,000000,40.7001,42.4349,39.9685,42.3786,10261.3,0
+CZFS.US,D,20240321,000000,42.1441,42.9036,40.7094,42.5475,7531.55,0
+CZFS.US,D,20240322,000000,42.1583,43.1383,41.9192,41.9192,3500.79,0
+CZFS.US,D,20240325,000000,42.0691,43.1383,41.6658,41.6658,2367.27,0
+CZFS.US,D,20240326,000000,42.0222,42.0222,41.2627,41.2627,2465.37,0
+CZFS.US,D,20240327,000000,41.844,43.1383,40.7516,43.0444,4488.22,0
+CZFS.US,D,20240328,000000,43.3258,46.4111,42.9036,46.1393,9321.93,0
+CZFS.US,D,20240401,000000,46.7049,46.7049,45.1077,45.1827,4310.14,0
+CZFS.US,D,20240402,000000,44.4371,45.014,43.6144,43.6259,5965.1,0
+CZFS.US,D,20240403,000000,44.076,45.1732,43.8509,43.8509,3805.76,0
+CZFS.US,D,20240404,000000,45.1264,45.1264,44.273,44.273,4293.08,0
+CZFS.US,D,20240405,000000,44.2168,44.8637,44.2168,44.3574,1331.85,0
+CZFS.US,D,20240409,000000,44.7793,45.014,44.4699,45.014,3332.31,0
+CZFS.US,D,20240410,000000,43.7664,43.9916,41.8347,43.9916,8946.58,0
+CZFS.US,D,20240411,000000,44.3748,44.5543,44.3105,44.5543,12269.3,0
+CZFS.US,D,20240412,000000,44.076,44.076,42.3645,42.7349,4212.04,0
+CZFS.US,D,20240415,000000,43.1289,43.1289,41.7784,41.7784,2646.65,0
+CZFS.US,D,20240416,000000,41.4503,41.7222,41.0951,41.4222,2879.11,0
+CZFS.US,D,20240417,000000,41.2627,41.2627,41.2627,41.2627,2643.45,0
+CZFS.US,D,20240418,000000,40.6343,40.9063,40.263,40.578,8290.78,0
+CZFS.US,D,20240419,000000,40.2404,42.2005,39.6215,42.2005,7781.07,0
+CZFS.US,D,20240422,000000,40.8126,41.7316,40.8126,41.7316,2811.93,0
+CZFS.US,D,20240423,000000,41.7316,41.7316,41.7222,41.7316,1666.68,0
+CZFS.US,D,20240424,000000,39.8655,41.3377,39.8655,41.3377,6415.09,0
+CZFS.US,D,20240425,000000,40.2473,40.2473,39.0589,39.5465,11241.3,0
+CZFS.US,D,20240426,000000,38.9181,38.9181,36.9301,37.5115,21324.6,0
+CZFS.US,D,20240429,000000,39.1527,39.7248,36.4894,38.2429,2753.28,0
+CZFS.US,D,20240430,000000,39.2276,39.2276,37.5115,37.8866,9526.67,0
+CZFS.US,D,20240501,000000,38.3743,39.7997,38.2332,39.7997,7868.51,0
+CZFS.US,D,20240502,000000,40.3249,40.5595,39.8559,39.9498,7351.34,0
+CZFS.US,D,20240503,000000,40.0436,41.1687,40.0436,41.1687,3507.19,0
+CZFS.US,D,20240506,000000,41.9192,45.4358,41.9097,45.3891,17583.9,0
+CZFS.US,D,20240507,000000,43.2765,44.6575,43.0295,44.4792,15932.1,0
+CZFS.US,D,20240508,000000,43.7948,44.5449,43.7948,44.3105,3058.26,0
+CZFS.US,D,20240509,000000,43.7705,44.4605,43.1054,44.4605,3771.64,0
+CZFS.US,D,20240510,000000,41.2754,44.4511,41.2754,44.4511,2790.61,0
+CZFS.US,D,20240513,000000,44.5449,44.5449,40.9345,40.9438,14829.5,0
+CZFS.US,D,20240514,000000,40.9438,40.9438,39.5746,39.7434,9386.98,0
+CZFS.US,D,20240515,000000,39.5841,39.7622,38.4492,38.4492,3918.79,0
+CZFS.US,D,20240516,000000,38.9275,39.7809,38.3555,39.3872,9488.28,0
+CZFS.US,D,20240517,000000,39.9592,39.9592,39.1948,39.9028,3442.14,0
+CZFS.US,D,20240520,000000,38.9447,41.0844,38.9418,40.8876,19906.4,0
+CZFS.US,D,20240521,000000,40.1841,41.4334,39.3965,39.9872,8544.57,0
+CZFS.US,D,20240522,000000,39.9685,39.9685,39.4903,39.4903,3418.68,0
+CZFS.US,D,20240523,000000,39.4435,39.4435,38.5244,38.5244,6312.72,0
+CZFS.US,D,20240524,000000,39.5605,39.9216,38.7962,39.359,6466.28,0
+CZFS.US,D,20240528,000000,38.9746,39.4715,38.4578,39.4715,8582.96,0
+CZFS.US,D,20240529,000000,39.3872,39.3872,38.7399,38.7399,6064.27,0
+CZFS.US,D,20240530,000000,38.7399,39.3872,38.3555,39.1808,6286.07,0
+CZFS.US,D,20240531,000000,38.7399,39.3872,37.8116,39.3403,8942.32,0
+CZFS.US,D,20240603,000000,39.2933,40.1842,39.2933,40.0997,9752.74,0
+CZFS.US,D,20240604,000000,40.3202,41.216,40.3202,41.216,4127.79,0
+CZFS.US,D,20240605,000000,40.4749,42.191,40.3156,41.6753,5846.73,0
+CZFS.US,D,20240606,000000,41.2627,41.3563,41.1782,41.3563,6302.06,0
+CZFS.US,D,20240607,000000,42.4631,42.4631,40.4936,41.3003,4527.67,0
+CZFS.US,D,20240610,000000,39.8784,40.2616,38.4869,38.4869,31342.9,0
+CZFS.US,D,20240611,000000,38.2148,38.7493,37.9804,38.4118,4524.47,0
+CZFS.US,D,20240612,000000,39.0495,40.3259,39.0308,40.2874,6596.37,0
+CZFS.US,D,20240613,000000,38.8713,40.5124,38.4588,40.4842,9854.04,0
+CZFS.US,D,20240614,000000,41.862,41.862,39.4137,40.5779,8594.56,0
+CZFS.US,D,20240617,000000,39.7897,41.8328,39.7897,41.8328,6764.57,0
+CZFS.US,D,20240618,000000,40.5396,41.0857,39.3326,39.3326,17864.5,0
+CZFS.US,D,20240620,000000,39.3326,39.62,38.6142,38.6142,13894.5,0
+CZFS.US,D,20240621,000000,38.5951,39.505,37.934,37.934,18511.7,0
+CZFS.US,D,20240624,000000,39.0595,39.5242,39.0595,39.4667,3506.51,0
+CZFS.US,D,20240625,000000,40.0417,40.0417,38.0298,38.3651,3991.93,0
+CZFS.US,D,20240626,000000,38.8007,39.5337,37.6658,38.7866,8551.76,0
+CZFS.US,D,20240627,000000,39.3902,42.5704,39.3902,42.5321,9076.85,0
+CZFS.US,D,20240628,000000,43.1356,45.0035,41.9192,43.0495,124930,0
+CZFS.US,D,20240701,000000,44.29,44.29,41.6125,42.3405,29236.9,0
+CZFS.US,D,20240702,000000,43.0207,43.0495,42.0244,42.0244,3933.47,0
+CZFS.US,D,20240703,000000,42.1202,42.1202,41.0186,41.0186,2513.75,0
+CZFS.US,D,20240705,000000,40.7984,40.7984,37.4552,38.7482,35906.5,0
+CZFS.US,D,20240708,000000,39.4189,41.0953,38.6525,40.7599,16055.4,0
+CZFS.US,D,20240709,000000,40.4822,41.2773,40.4822,41.1335,3264.32,0
+CZFS.US,D,20240710,000000,40.2906,43.2314,40.2906,43.2314,11828.6,0
+CZFS.US,D,20240711,000000,44.0648,46.7182,43.0398,46.6512,19231,0
+CZFS.US,D,20240712,000000,46.9195,47.2739,46.2355,47.2739,5068.21,0
+CZFS.US,D,20240715,000000,47.4176,49.2951,47.4176,48.136,12137.6,0
+CZFS.US,D,20240716,000000,48.8449,49.2856,47.2548,48.6437,30798.6,0
+CZFS.US,D,20240717,000000,47.7911,50.7751,44.3713,49.4004,12283.7,0
+CZFS.US,D,20240718,000000,50.0232,50.0759,47.5081,48.2031,30290.2,0
+CZFS.US,D,20240719,000000,48.7013,48.7013,47.1972,48.3084,42768.2,0
+CZFS.US,D,20240722,000000,48.8545,50.6459,48.4618,49.1706,8300.18,0
+CZFS.US,D,20240723,000000,49.1706,53.3472,48.3469,51.1345,14841.3,0
+CZFS.US,D,20240724,000000,51.6541,53.2609,50.3968,50.3968,19840.6,0
+CZFS.US,D,20240725,000000,51.7092,53.0501,49.6879,52.6384,12312.9,0
+CZFS.US,D,20240726,000000,52.6861,54.4679,52.2503,54.4679,15715.1,0
+CZFS.US,D,20240729,000000,54.6021,54.6021,51.6132,51.6132,4243.52,0
+CZFS.US,D,20240730,000000,50.1333,53.6489,50.1333,51.8624,7650.86,0
+CZFS.US,D,20240731,000000,51.2685,53.6249,48.912,51.2109,17717.3,0
+CZFS.US,D,20240801,000000,51.6996,52.1766,47.6906,48.5,13109.5,0
+CZFS.US,D,20240802,000000,46.7949,46.7949,45.3676,45.5976,10121.8,0
+CZFS.US,D,20240805,000000,41.3922,41.4017,39.4667,40.3481,13683.6,0
+CZFS.US,D,20240806,000000,40.3768,42.5608,39.9648,42.5608,5641.32,0
+CZFS.US,D,20240807,000000,42.6375,43.8253,40.554,42.1489,36329.3,0
+CZFS.US,D,20240808,000000,42.5035,44.5055,42.5035,44.5055,3329.04,0
+CZFS.US,D,20240809,000000,43.3943,44.3905,42.2824,43.1548,13052,0
+CZFS.US,D,20240812,000000,42.9057,44.2085,41.5646,41.9765,28210.7,0
+CZFS.US,D,20240813,000000,41.9574,42.5417,41.7945,42.2065,9444.31,0
+CZFS.US,D,20240814,000000,41.9957,42.6759,41.9957,42.6759,2870.77,0
+CZFS.US,D,20240815,000000,44.0456,45.9806,44.0456,45.9806,5753.02,0
+CZFS.US,D,20240816,000000,45.9232,47.2357,45.9232,47.2357,2541.93,0
+CZFS.US,D,20240819,000000,48.1313,48.3755,47.0441,48.3755,4330.16,0
+CZFS.US,D,20240820,000000,47.2261,47.2261,46.8237,46.8811,2748.63,0
+CZFS.US,D,20240821,000000,45.3485,45.9663,45.3485,45.9616,3100.43,0
+CZFS.US,D,20240822,000000,45.9328,46.9385,45.9328,46.9385,3227.78,0
+CZFS.US,D,20240823,000000,48.021,53.0311,47.8966,53.0311,9044.49,0
+CZFS.US,D,20240826,000000,54.0943,54.0943,52.6861,52.6861,3851,0
+CZFS.US,D,20240827,000000,51.8432,53.0789,50.9332,51.2685,4103.63,0
+CZFS.US,D,20240828,000000,50.4063,51.2493,49.4004,50.2819,8550.72,0
+CZFS.US,D,20240829,000000,50.9236,54.5734,50.9236,54.5734,3584.8,0
+CZFS.US,D,20240830,000000,54.6021,55.4832,52.4694,54.5064,4398.02,0
+CZFS.US,D,20240903,000000,52.6384,52.7724,49.0461,49.0461,4535.81,0
+CZFS.US,D,20240904,000000,48.5575,49.7929,48.1073,48.1073,13819.3,0
+CZFS.US,D,20240905,000000,48.112,50.2052,47.8966,50.2052,8880.59,0
+CZFS.US,D,20240906,000000,50.2819,50.3273,49.8412,50.0998,2311.23,0
+CZFS.US,D,20240909,000000,51.144,51.9677,50.8182,51.9677,3901.11,0
+CZFS.US,D,20240910,000000,50.8566,51.187,49.803,50.4445,13441.4,0
+CZFS.US,D,20240911,000000,48.3277,49.6017,47.7289,48.9886,23388.9,0
+CZFS.US,D,20240912,000000,48.6151,52.2073,48.6151,52.2073,20172.6,0
+CZFS.US,D,20240913,000000,53.1642,55.2037,53.1642,54.1308,7191.02,0
+CZFS.US,D,20240916,000000,52.7979,54.6189,52.7979,52.9418,14998.6,0
+CZFS.US,D,20240917,000000,53.7345,54.1308,52.8646,53.4542,10611.1,0
+CZFS.US,D,20240918,000000,53.4542,54.83,53.4542,54.1308,8148.99,0
+CZFS.US,D,20240919,000000,55.6581,56.0544,54.1308,55.9771,7585.17,0
+CZFS.US,D,20240920,000000,54.3242,55.0684,52.1879,53.5218,49394.7,0
+CZFS.US,D,20240923,000000,54.1114,54.4884,50.3513,51.6176,36270.6,0
+CZFS.US,D,20240924,000000,51.608,53.4059,50.6992,53.4059,18729.1,0
+CZFS.US,D,20240925,000000,51.3764,52.3523,51.2334,51.9076,7750.7,0
+CZFS.US,D,20240926,000000,53.3575,54.3337,52.9709,53.3768,8504.87,0
+CZFS.US,D,20240927,000000,54.4691,55.0441,53.2126,54.5175,17619,0
+CZFS.US,D,20240930,000000,55.0588,56.992,54.8557,56.789,26404.3,0
+CZFS.US,D,20241001,000000,56.7697,56.7697,53.6474,53.6474,7449.65,0
+CZFS.US,D,20241002,000000,53.1642,54.1936,52.4102,52.4102,10684.6,0
+CZFS.US,D,20241003,000000,51.7481,52.3342,50.68,50.68,9395.6,0
+CZFS.US,D,20241004,000000,51.7046,52.6278,49.9937,50.5833,10390.8,0
+CZFS.US,D,20241007,000000,51.2214,52.6922,51.0859,52.1879,22116.1,0
+CZFS.US,D,20241008,000000,51.2986,51.8592,51.2986,51.5016,7918.29,0
+CZFS.US,D,20241009,000000,52.2654,53.8602,52.2654,52.7872,10808.7,0
+CZFS.US,D,20241010,000000,52.275,53.8137,51.3953,51.7626,27432.6,0
+CZFS.US,D,20241011,000000,52.8742,57.5623,52.5359,57.5623,23831.4,0
+CZFS.US,D,20241014,000000,57.0306,57.2868,54.4788,55.4261,7372.06,0
+CZFS.US,D,20241015,000000,54.7108,58.2873,54.7108,57.3304,10130.1,0
+CZFS.US,D,20241016,000000,58.471,60.9793,58.471,60.2786,19714,0
+CZFS.US,D,20241017,000000,60.8102,61.5159,59.5383,60.8102,14842.4,0
+CZFS.US,D,20241018,000000,61.1485,61.1485,59.4085,59.4085,15871.7,0
+CZFS.US,D,20241021,000000,60.1818,60.1818,54.7495,55.1844,47649.4,0
+CZFS.US,D,20241022,000000,54.4401,57.9974,54.4401,56.8374,9129.73,0
+CZFS.US,D,20241023,000000,56.9631,57.2144,56.4508,56.934,4341.92,0
+CZFS.US,D,20241024,000000,56.789,57.369,55.7982,56.1608,10781.8,0
+CZFS.US,D,20241025,000000,56.4023,57.1874,55.5276,56.1608,11588.8,0
+CZFS.US,D,20241028,000000,56.1509,57.6204,55.4454,57.4946,5887.51,0
+CZFS.US,D,20241029,000000,56.5957,57.775,55.6532,57.775,7238.61,0
+CZFS.US,D,20241030,000000,57.2627,59.7855,56.2823,58.2389,15768.3,0
+CZFS.US,D,20241031,000000,60.2109,60.2109,56.3443,56.3443,14864.1,0
+CZFS.US,D,20241101,000000,56.6923,57.746,54.7204,54.9622,23670,0
+CZFS.US,D,20241104,000000,54.6142,57.2627,54.5852,57.2627,19196.7,0
+CZFS.US,D,20241105,000000,57.4172,60.2883,56.5957,60.2883,24316.6,0
+CZFS.US,D,20241106,000000,62.8304,69.5001,62.7144,69.4808,35099.5,0
+CZFS.US,D,20241107,000000,68.6979,68.6979,63.8164,64.2223,26377.4,0
+CZFS.US,D,20241108,000000,64.7637,67.0546,63.6811,66.7066,31490,0
+CZFS.US,D,20241111,000000,67.4508,68.7268,65.1121,68.0501,22579.6,0
+CZFS.US,D,20241112,000000,68.4561,68.6302,66.7115,68.5238,22963.4,0
+CZFS.US,D,20241113,000000,68.6688,70.9985,66.5423,67.0836,24325.9,0
+CZFS.US,D,20241114,000000,67.8085,68.3015,65.5369,67.7311,38720.4,0
+CZFS.US,D,20241115,000000,68.6109,68.6109,66.5036,67.2383,21454,0
+CZFS.US,D,20241118,000000,66.7452,68.0454,66.5326,67.8085,15161,0
+CZFS.US,D,20241119,000000,66.9096,67.8376,65.7786,67.6635,44329.6,0
+CZFS.US,D,20241120,000000,67.1802,67.784,66.0106,66.6099,30783.4,0
+CZFS.US,D,20241121,000000,66.4262,68.6109,66.4262,68.5141,22707.9,0
+CZFS.US,D,20241122,000000,68.6302,72.0133,66.9724,70.3121,41170.1,0
+CZFS.US,D,20241125,000000,71.7524,72.8833,70.7857,70.9501,27237.1,0
+CZFS.US,D,20241126,000000,69.6161,71.1917,68.2919,68.5528,37979.6,0
+CZFS.US,D,20241127,000000,68.9201,70.0801,67.3935,68.2919,30608.6,0
+CZFS.US,D,20241129,000000,67.1986,69.5485,66.7936,68.2532,23290.3,0
+CZFS.US,D,20241202,000000,67.8762,69.0023,66.0078,68.5817,34761.2,0
+CZFS.US,D,20241203,000000,68.6302,68.6302,66.8709,68.0019,23361.7,0
+CZFS.US,D,20241204,000000,67.6153,67.6153,66.0155,66.8612,30272.4,0
+CZFS.US,D,20241205,000000,67.8762,69.7997,66.2184,68.9395,29842,0
+CZFS.US,D,20241206,000000,67.6732,68.4224,66.9096,68.0791,18976.3,0
+CZFS.US,D,20241209,000000,68.7171,69.5968,67.3349,68.0599,28527.1,0
+CZFS.US,D,20241210,000000,68.0599,69.9351,67.6635,69.5871,14139.9,0
+CZFS.US,D,20241211,000000,70.0897,71.1336,68.7945,68.9201,30042.7,0
+CZFS.US,D,20241212,000000,69.819,69.819,68.0501,68.1951,8407.63,0
+CZFS.US,D,20241213,000000,68.1368,68.1368,66.37,67.5429,6984.92,0
+CZFS.US,D,20241216,000000,67.7863,69.2464,66.5307,68.5456,8444.78,0
+CZFS.US,D,20241217,000000,67.1049,67.5332,66.04,66.5501,24125.1,0
+CZFS.US,D,20241218,000000,66.6768,66.6768,60.9046,60.9046,21214.6,0
+CZFS.US,D,20241219,000000,61.547,63.3186,60.8655,63.1239,21580.4,0
+CZFS.US,D,20241220,000000,61.9168,65.8298,61.4487,64.4184,57916.6,0
+CZFS.US,D,20241223,000000,64.5157,64.8564,62.9194,62.9194,9758.75,0
+CZFS.US,D,20241224,000000,63.4645,63.4645,62.7832,62.7832,7420.51,0
+CZFS.US,D,20241226,000000,62.4912,64.9148,62.4912,64.399,7797.55,0
+CZFS.US,D,20241227,000000,64.1946,64.7786,62.2722,62.3062,12549,0
+CZFS.US,D,20241230,000000,62.3062,64.253,62.3062,62.5009,9296.44,0
+CZFS.US,D,20241231,000000,63.3769,63.3769,61.6249,61.6249,4196.7,0
+CZFS.US,D,20250102,000000,61.3231,61.3231,59.3276,59.3276,6985.94,0
+CZFS.US,D,20250103,000000,59.2302,61.0311,59.2302,61.0311,6745.55,0
+CZFS.US,D,20250106,000000,61.4886,64.944,59.1622,59.1816,14570.8,0
+CZFS.US,D,20250107,000000,60.3691,60.4471,57.4635,58.2374,20991.7,0
+CZFS.US,D,20250108,000000,59.6683,59.6683,57.6728,58.6949,12737,0
+CZFS.US,D,20250110,000000,56.1933,56.1933,53.1953,54.5483,16168.3,0
+CZFS.US,D,20250113,000000,53.6529,57.5171,53.5652,57.1861,16483.7,0
+CZFS.US,D,20250114,000000,57.4393,58.7337,55.9753,58.2568,36910.4,0
+CZFS.US,D,20250115,000000,60.2329,61.3036,57.7702,61.3036,9184.46,0
+CZFS.US,D,20250116,000000,60.4666,60.4666,58.0817,58.3738,11338.8,0
+CZFS.US,D,20250117,000000,58.656,60.7001,57.9162,60.7001,15700.9,0
+CZFS.US,D,20250121,000000,61.1285,61.1285,59.9312,60.8851,6033.6,0
+CZFS.US,D,20250122,000000,61.1673,61.1673,57.6631,58.072,9278.98,0
+CZFS.US,D,20250123,000000,57.6728,58.2861,56.3589,57.5074,26690.4,0
+CZFS.US,D,20250124,000000,57.1473,58.6268,57.1473,58.6268,12302.4,0
+CZFS.US,D,20250127,000000,59.0356,59.8045,58.9855,59.8045,7941.38,0
+CZFS.US,D,20250128,000000,61.2063,61.2063,61.2063,61.2063,5377.12,0
+CZFS.US,D,20250129,000000,60.2524,60.2524,57.1604,58.8896,12181.2,0
+CZFS.US,D,20250130,000000,59.4056,61.4789,59.4056,61.0019,11141.5,0
+CZFS.US,D,20250131,000000,63.1726,63.1726,58.3056,59.6099,10356.6,0
+CZFS.US,D,20250203,000000,57.4295,58.8605,57.1473,58.8605,10501.5,0
+CZFS.US,D,20250204,000000,59.3763,61.3231,59.3763,61.3231,6572.95,0
+CZFS.US,D,20250205,000000,61.2842,63.3283,61.2842,63.3283,6825.68,0
+CZFS.US,D,20250206,000000,62.3159,62.9583,61.6542,62.4035,7971.17,0
+CZFS.US,D,20250207,000000,61.3815,61.3815,59.4736,60.6806,15801.6,0
+CZFS.US,D,20250210,000000,60.7001,61.2258,59.8971,60.7779,14247.2,0
+CZFS.US,D,20250211,000000,61.0506,62.2965,61.0506,62.2965,11487.7,0
+CZFS.US,D,20250212,000000,61.7125,61.7125,59.4348,59.4348,8692.37,0
+CZFS.US,D,20250213,000000,58.9869,61.4204,58.9042,61.4204,6871.91,0
+CZFS.US,D,20250214,000000,59.6781,63.1823,59.6781,63.1726,14882.1,0
+CZFS.US,D,20250218,000000,63.1726,63.3186,60.4666,60.9338,13600,0
+CZFS.US,D,20250219,000000,59.8728,61.362,59.3763,61.362,14199.9,0
+CZFS.US,D,20250220,000000,60.3497,60.3497,58.2277,58.2277,8079.04,0
+CZFS.US,D,20250221,000000,59.5808,59.6294,57.4491,57.4491,11823.7,0
+CZFS.US,D,20250224,000000,57.4538,59.1622,57.4538,58.5198,4641.54,0
+CZFS.US,D,20250225,000000,59.2498,61.0165,59.2498,59.7656,13677,0
+CZFS.US,D,20250226,000000,57.6242,60.2524,57.6242,60.2524,5416.16,0
+CZFS.US,D,20250227,000000,60.5639,60.8461,58.5002,58.5002,7753.37,0
+CZFS.US,D,20250228,000000,58.1498,59.6196,58.1498,58.8605,14270.8,0
+CZFS.US,D,20250303,000000,57.3712,57.3712,56.4951,56.4951,11271,0
+CZFS.US,D,20250304,000000,54.9377,56.9428,54.7041,56.3978,10855.9,0
+CZFS.US,D,20250305,000000,56.4561,57.6355,56.0279,56.3881,12160.6,0
+CZFS.US,D,20250306,000000,56.4561,56.9915,55.473,56.9915,12674.3,0
+CZFS.US,D,20250307,000000,56.4561,57.4977,55.6482,57.4977,12467.8,0
+CZFS.US,D,20250310,000000,56.1641,56.1641,53.536,54.2953,7627.01,0
+CZFS.US,D,20250311,000000,54.3926,55.6775,54.3926,54.8014,14739.3,0
+CZFS.US,D,20250312,000000,55.7748,55.7748,53.7751,54.3634,10642.2,0
+CZFS.US,D,20250313,000000,55.4926,55.6873,54.4802,54.7139,6194.89,0
+CZFS.US,D,20250314,000000,55.1901,56.7024,55.1901,55.848,4978.46,0
+CZFS.US,D,20250317,000000,55.4258,56.9577,55.3178,56.7024,12752.1,0
+CZFS.US,D,20250318,000000,56.2605,58.2639,54.7482,58.2639,16479.1,0
+CZFS.US,D,20250319,000000,58.1952,60.8418,56.7859,58.1461,11989.4,0
+CZFS.US,D,20250320,000000,58.4406,59.678,56.4864,58.9316,13960.8,0
+CZFS.US,D,20250321,000000,57.9299,57.9299,55.907,56.5649,22439.2,0
+CZFS.US,D,20250324,000000,56.9774,58.4414,56.5453,57.0462,10440.6,0
+CZFS.US,D,20250325,000000,56.9283,58.097,56.9283,57.0068,6864.34,0
+CZFS.US,D,20250326,000000,56.6926,59.6583,56.6926,59.5012,6440.73,0
+CZFS.US,D,20250327,000000,58.9218,59.9038,57.547,58.1362,9922.29,0
+CZFS.US,D,20250328,000000,59.0986,59.0986,56.398,56.398,7448.85,0
+CZFS.US,D,20250331,000000,56.074,58.7549,56.074,57.0068,19939.3,0
+CZFS.US,D,20250401,000000,56.5453,57.0707,55.8284,56.6239,12842.7,0
+CZFS.US,D,20250402,000000,55.5142,57.9103,55.5142,57.9103,17349.7,0
+CZFS.US,D,20250403,000000,53.609,54.9937,52.3324,54.0214,22487,0
+CZFS.US,D,20250404,000000,52.0869,55.0821,49.9755,55.0821,10396.8,0
+CZFS.US,D,20250407,000000,56.5551,56.6599,52.3913,55.9462,10848.9,0
+CZFS.US,D,20250408,000000,55.2098,55.9757,51.1147,52.9216,11601.4,0
+CZFS.US,D,20250409,000000,52.4012,59.4128,51.8021,56.3784,18232.6,0
+CZFS.US,D,20250410,000000,53.5992,56.2213,51.9199,54.3063,22035.9,0
+CZFS.US,D,20250411,000000,54.3161,54.3701,52.8449,53.6189,6046.65,0
+CZFS.US,D,20250414,000000,52.6025,53.7858,49.5533,52.5337,20889.3,0
+CZFS.US,D,20250415,000000,53.7269,54.2867,53.0984,54.2867,9762.42,0
+CZFS.US,D,20250416,000000,54.4831,56.1181,53.9429,56.0936,9566.91,0
+CZFS.US,D,20250417,000000,56.1918,56.1918,54.5027,54.9053,7898.94,0
+CZFS.US,D,20250421,000000,52.5288,54.2376,51.8708,54.0313,4592.52,0
+CZFS.US,D,20250422,000000,54.9544,56.5355,54.9544,56.5355,5987.59,0
+CZFS.US,D,20250423,000000,57.2033,58.1362,55.9168,55.9855,12958.8,0
+CZFS.US,D,20250424,000000,55.9757,56.6583,55.1607,55.8186,9735.95,0
+CZFS.US,D,20250425,000000,54.9151,55.8284,54.6991,54.6991,5377.63,0
+CZFS.US,D,20250428,000000,53.7661,53.7661,52.7743,53.7465,3627.17,0
+CZFS.US,D,20250429,000000,53.2163,54.4732,53.0492,53.992,9089.33,0
+CZFS.US,D,20250430,000000,52.0476,53.9527,52.0476,53.4519,26253.7,0
+CZFS.US,D,20250501,000000,52.1459,53.393,52.1459,53.1573,6194.3,0
+CZFS.US,D,20250502,000000,54.3947,55.4847,54.3947,55.4847,5914.27,0
+CZFS.US,D,20250505,000000,55.1116,57.4586,55.1018,55.9757,10288.8,0
+CZFS.US,D,20250506,000000,54.2081,56.7122,54.2081,56.7122,6265.59,0
+CZFS.US,D,20250507,000000,57.547,57.547,56.3587,56.6926,5648.5,0
+CZFS.US,D,20250508,000000,56.7515,56.7515,56.2998,56.2998,3866.47,0
+CZFS.US,D,20250509,000000,55.2392,55.7498,55.0428,55.0428,3038.6,0
+CZFS.US,D,20250512,000000,56.2213,57.9103,56.2213,56.8988,4553.83,0
+CZFS.US,D,20250513,000000,57.2531,58.421,57.2531,58.421,7905.05,0
+CZFS.US,D,20250514,000000,58.1362,58.308,56.9184,58.0577,11976.2,0
+CZFS.US,D,20250515,000000,57.6943,59.7958,57.6354,59.5405,14214.4,0
+CZFS.US,D,20250516,000000,59.4227,60.1298,58.1491,58.9807,10019,0
+CZFS.US,D,20250519,000000,58.8727,61.8581,58.421,61.8581,10618.8,0
+CZFS.US,D,20250520,000000,61.6715,62.2607,60.444,61.5831,10312.3,0
+CZFS.US,D,20250521,000000,61.3916,61.3916,58.8138,59.9824,15707.2,0
+CZFS.US,D,20250522,000000,58.9021,61.4162,58.7745,61.4162,13589.1,0
+CZFS.US,D,20250523,000000,60.4742,61.4407,57.9888,57.9888,6926.46,0
+CZFS.US,D,20250527,000000,58.4308,60.0512,58.4308,60.0512,4169.93,0
+CZFS.US,D,20250528,000000,60.9251,63.6356,60.9251,61.7893,10444.6,0
+CZFS.US,D,20250529,000000,60.9742,62.1429,60.9742,62.1429,6943.77,0
+CZFS.US,D,20250530,000000,62.845,62.845,59.8744,60.0512,6666.79,0
+CZFS.US,D,20250602,000000,59.4128,60.5029,58.7745,59.2361,6303.26,0
+CZFS.US,D,20250603,000000,59.6583,59.6976,59.0397,59.3343,8062.88,0
+CZFS.US,D,20250604,000000,59.2165,59.2165,57.2819,57.9398,4307.4,0
+CZFS.US,D,20250605,000000,57.5372,58.1461,57.5372,57.9888,3488.69,0
+CZFS.US,D,20250606,000000,59.1477,60.3015,58.6763,60.277,15563.6,0
+CZFS.US,D,20250609,000000,59.3343,59.3343,59.3343,59.3343,4199.46,0
+CZFS.US,D,20250610,000000,59.4474,60.6011,59.4474,60.3752,4368.5,0
+CZFS.US,D,20250611,000000,59.4183,59.4183,58.9709,58.9709,3529.42,0
+CZFS.US,D,20250612,000000,58.9218,59.0594,58.89,59.0594,2991.76,0
+CZFS.US,D,20250613,000000,58.2,58.2,55.31,55.31,5800,0
+CZFS.US,D,20250616,000000,55.12,56.92,55.12,56.92,3453,0
+CZFS.US,D,20250617,000000,56.085,56.26,56.085,56.26,2701,0
+CZFS.US,D,20250618,000000,55.65,57.3,55,57.18,4266,0
+CZFS.US,D,20250620,000000,57.95,57.95,56.3,56.3,13343,0
+CZFS.US,D,20250623,000000,57,57.1,57,57.1,4083,0
+CZFS.US,D,20250624,000000,56.82,58.62,56.82,57.97,3092,0
+CZFS.US,D,20250625,000000,57.71,57.71,57,57,2951,0
+CZFS.US,D,20250626,000000,57.68,58.7781,57.63,57.76,4219,0
+CZFS.US,D,20250627,000000,57.81,58.77,57.81,58.77,15939,0
+CZFS.US,D,20250630,000000,58.8384,59.45,58.365,58.72,5267,0
+CZFS.US,D,20250701,000000,59.7227,61.75,59.7227,61.21,29259,0
+CZFS.US,D,20250702,000000,61.74,63.425,61.74,63.09,16585,0
+CZFS.US,D,20250703,000000,64.22,64.53,64.22,64.44,2692,0
+CZFS.US,D,20250707,000000,62,64.44,62,62.52,7854,0
+CZFS.US,D,20250708,000000,63.63,63.63,63.45,63.45,6283,0
+CZFS.US,D,20250709,000000,63.1274,64.7,62.8,64.7,16967,0
+CZFS.US,D,20250710,000000,64.95,65,63.67,63.67,38281,0
+CZFS.US,D,20250711,000000,62.01,63,59.88,60.9,15841,0
+CZFS.US,D,20250714,000000,59.25,61.76,59.25,61.76,8929,0
+CZFS.US,D,20250715,000000,60.39,61.05,59.37,59.45,17620,0
+CZFS.US,D,20250716,000000,60,61.04,60,61.04,5819,0
+CZFS.US,D,20250717,000000,60.5,61.405,59.85,59.85,6802,0
+CZFS.US,D,20250718,000000,60.48,60.88,58.52,59,34900,0
+CZFS.US,D,20250721,000000,61.04,61.04,59.8,60.45,9126,0
+CZFS.US,D,20250722,000000,61.75,62.06,61.3,61.3,8472,0
+CZFS.US,D,20250723,000000,61.025,61.06,60.38,60.38,2974,0
+CZFS.US,D,20250724,000000,60.38,60.38,58.23,58.23,2111,0
+CZFS.US,D,20250725,000000,62.01,62.01,57.53,58,3086,0
+CZFS.US,D,20250728,000000,57.53,57.84,56.89,57.33,3916,0
+CZFS.US,D,20250729,000000,57.44,57.44,54.45,54.45,5116,0
+CZFS.US,D,20250730,000000,55.2665,55.2665,53.5,53.5,5470,0
+CZFS.US,D,20250731,000000,54.02,54.02,49.99,53.69,8432,0
+CZFS.US,D,20250801,000000,53.7036,53.7036,52,52.61,8752,0
+CZFS.US,D,20250804,000000,53,54,52.1288,53.59,11760,0
+CZFS.US,D,20250805,000000,53.55,54.7943,51.14,53.42,14091,0
+CZFS.US,D,20250806,000000,53.55,53.6,51.6,52.42,13043,0
+CZFS.US,D,20250807,000000,52.6,54.25,52.03,54.25,13604,0
+CZFS.US,D,20250808,000000,53,53.45,52.5101,53.45,15772,0
+CZFS.US,D,20250811,000000,54.18,56.32,53.956,56.06,23190,0
+CZFS.US,D,20250812,000000,56,58.63,56,58.47,8578,0
+CZFS.US,D,20250813,000000,58.97,59.92,57.562,59.25,7162,0
+CZFS.US,D,20250814,000000,58.755,59.04,57.69,58.86,8387,0
+CZFS.US,D,20250815,000000,59.1,59.1,56.61,56.7,5349,0
+CZFS.US,D,20250818,000000,56.2,56.72,55.1972,56.3,10233,0
+CZFS.US,D,20250819,000000,55.395,55.68,55.2902,55.68,3757,0
+CZFS.US,D,20250820,000000,56.5856,57.02,56.565,57.02,3986,0
+CZFS.US,D,20250821,000000,56.9,57.2,56.695,57.2,2936,0
+CZFS.US,D,20250822,000000,57.75,61.13,57.75,60.57,26478,0
+CZFS.US,D,20250825,000000,59.64,61.18,59.64,61.18,8859,0
+CZFS.US,D,20250826,000000,61.25,62.15,61.25,61.95,7465,0
+CZFS.US,D,20250827,000000,61.22,62.45,61.22,62.13,4825,0
+CZFS.US,D,20250828,000000,61.11,61.6,60.49,60.49,2876,0
+CZFS.US,D,20250829,000000,60.2,60.2,59.76,59.96,5988,0
+CZFS.US,D,20250902,000000,58.538,61,58.12,59.84,15527,0
+CZFS.US,D,20250903,000000,59.9,60.53,59.55,60.05,6756,0
+CZFS.US,D,20250904,000000,60.77,61.85,59.2337,61.81,4509,0
+CZFS.US,D,20250905,000000,60.72,61.41,60.72,61.41,3150,0
+CZFS.US,D,20250908,000000,62,63.1076,61.4323,62.67,10187,0
+CZFS.US,D,20250909,000000,63.12,63.5036,61,61.19,8182,0
+CZFS.US,D,20250910,000000,61.79,63,61.3389,62.26,10327,0
+CZFS.US,D,20250911,000000,63.225,64.7,62.67,64.03,12735,0
+CZFS.US,D,20250912,000000,63.895,65.8,63.895,64.65,14005,0
+CZFS.US,D,20250915,000000,62.3505,64.09,62.16,62.9,8290,0
+CZFS.US,D,20250916,000000,59,62.5417,59,62.47,9960,0
+CZFS.US,D,20250917,000000,61.0737,63.98,61.0737,61.77,11637,0
+CZFS.US,D,20250918,000000,62.65,64.98,61.39,64.95,8879,0
+CZFS.US,D,20250919,000000,64.32,64.53,62.61,63.27,27396,0
+CZFS.US,D,20250922,000000,63.54,63.54,62.64,62.68,5594,0
+CZFS.US,D,20250923,000000,62.48,62.94,61.11,62.7,10986,0
+CZFS.US,D,20250924,000000,61.29,61.3878,60.4,60.6,4058,0
+CZFS.US,D,20250925,000000,61.46,63.5,60.23,61.33,5618,0
+CZFS.US,D,20250926,000000,61.48,62.8561,60.63,61.49,6339,0
+CZFS.US,D,20250929,000000,60.88,60.88,60.01,60.29,3825,0
+CZFS.US,D,20250930,000000,59.92,60.4861,59.2,60.28,9493,0
+CZFS.US,D,20251001,000000,59.6,60.75,59.6,60.4,13244,0
+CZFS.US,D,20251002,000000,59.5001,59.52,57,57.05,10601,0
+CZFS.US,D,20251003,000000,57.67,58.2,56.58,57.06,7385,0
+CZFS.US,D,20251006,000000,56.64,58.871,56.64,57.84,15032,0
+CZFS.US,D,20251007,000000,57.7,58,56.17,56.18,12392,0
+CZFS.US,D,20251008,000000,56.5,57.49,56.5,57.48,10378,0
+CZFS.US,D,20251009,000000,57.6,59,55.7,56.27,9766,0
+CZFS.US,D,20251010,000000,56.3,56.3,54.25,54.26,11195,0
+CZFS.US,D,20251013,000000,55.61,55.61,54.25,54.35,5521,0
+CZFS.US,D,20251014,000000,53.495,56.12,52.63,56.12,7982,0
+CZFS.US,D,20251015,000000,55.82,55.82,54.28,54.77,6864,0
+CZFS.US,D,20251016,000000,53.99,54,52.7,53.18,10605,0
+CZFS.US,D,20251017,000000,53.03,54.86,53.03,54.86,8117,0
+CZFS.US,D,20251020,000000,56.11,56.11,54.79,55.48,5475,0
+CZFS.US,D,20251021,000000,55.02,56.65,55.02,56.65,5815,0
+CZFS.US,D,20251022,000000,56.65,56.94,55,56.94,7931,0
+CZFS.US,D,20251023,000000,56.34,56.34,54.19,55.31,5480,0
+CZFS.US,D,20251024,000000,56.18,56.18,54.51,55.6,3651,0
+CZFS.US,D,20251027,000000,54.85,56.23,54.57,55.35,9302,0
+CZFS.US,D,20251028,000000,54.11,54.46,53.96,54.29,4214,0
+CZFS.US,D,20251029,000000,53.06,54.81,52.895,53.6,8587,0
+CZFS.US,D,20251030,000000,53.28,54.69,52.35,54.25,5562,0
+CZFS.US,D,20251031,000000,54.5428,54.79,53.25,54.79,5816,0
+CZFS.US,D,20251103,000000,54.23,54.59,53.8815,54.25,6633,0
+CZFS.US,D,20251104,000000,54.86,55.5,54.86,55.26,4492,0
+CZFS.US,D,20251105,000000,54.54,56.41,54,56.39,22876,0
+CZFS.US,D,20251106,000000,55.49,55.79,55.26,55.26,4340,0
+CZFS.US,D,20251107,000000,55.57,58.97,55.57,58.53,7385,0
+CZFS.US,D,20251110,000000,58.53,58.53,56.483,57.27,5248,0
+CZFS.US,D,20251111,000000,57.5425,57.89,56.86,57.62,6251,0
+CZFS.US,D,20251112,000000,56.95,56.95,54.91,56.1,8594,0
+CZFS.US,D,20251113,000000,54.01,58,54.01,57.01,13488,0
+CZFS.US,D,20251114,000000,56.52,56.52,56,56.17,8830,0
+CZFS.US,D,20251117,000000,56.8074,56.8074,53.1372,53.79,11654,0
+CZFS.US,D,20251118,000000,53.83,54.97,53.155,54.96,8948,0
+CZFS.US,D,20251119,000000,55.05,55.05,53.76,54.48,9018,0
+CZFS.US,D,20251120,000000,54.25,54.985,54.25,54.8,5434,0
+CZFS.US,D,20251121,000000,54.38,57.7,54,57.2,13355,0
+CZFS.US,D,20251124,000000,56.33,56.38,55.67,56.33,5273,0
+CZFS.US,D,20251125,000000,56.34,57.55,55.8942,57.25,6516,0
+CZFS.US,D,20251126,000000,55.5937,56.925,55.5937,56.07,8358,0
+CZFS.US,D,20251128,000000,56.61,56.61,55.41,55.89,3420,0
+CZFS.US,D,20251201,000000,55.49,57.2,54.66,54.66,8921,0
+CZFS.US,D,20251202,000000,54.68,55.22,54.21,54.21,5787,0
+CZFS.US,D,20251203,000000,54.99,56.36,54.79,56.36,12764,0
+CZFS.US,D,20251204,000000,56.4,57.45,56.4,57.12,4314,0
+CZFS.US,D,20251205,000000,55.0101,57.1,55.0101,56.75,6568,0
+CZFS.US,D,20251208,000000,56.73,58.6,56.73,58.6,4850,0
+CZFS.US,D,20251209,000000,60.0498,61.965,60.0498,61.03,9006,0
+CZFS.US,D,20251210,000000,60.7,63.715,60.7,61.6,15217,0
+CZFS.US,D,20251211,000000,62.675,63.1053,61.41,62.45,10463,0
+CZFS.US,D,20251212,000000,61.05,62.73,61.045,61.2,12432,0
+CZFS.US,D,20251215,000000,61.54,62.72,60.92,61.43,10474,0
+CZFS.US,D,20251216,000000,61.27,62.0648,60.78,61.47,10753,0
+CZFS.US,D,20251217,000000,61.91,62.22,61.06,62.09,9453,0
+CZFS.US,D,20251218,000000,62.25,63.18,60.1401,60.98,16037,0
+CZFS.US,D,20251219,000000,60.77,60.77,58.65,58.89,16766,0
+CZFS.US,D,20251222,000000,58.58,61.605,58.23,58.77,8945,0
+CZFS.US,D,20251223,000000,58.21,59.3,58.195,58.72,3624,0
+CZFS.US,D,20251224,000000,58.75,59.655,56.85,58.66,6322,0
+CZFS.US,D,20251226,000000,58.99,58.99,57.6,58.1,3822,0
+CZFS.US,D,20251229,000000,59.88,59.97,57.53,57.96,12169,0
+CZFS.US,D,20251230,000000,57.52,57.52,55.15,56.3,8219,0
+CZFS.US,D,20251231,000000,56.29,57.37,56.29,57.02,5543,0
+CZFS.US,D,20260102,000000,56.235,56.445,55.2,55.65,5816,0
+CZFS.US,D,20260105,000000,55.6,58.2649,55.6,57.66,7329,0
+CZFS.US,D,20260106,000000,56.87,57.83,56.2,57.08,9876,0
+CZFS.US,D,20260107,000000,57,57.89,56.9,57.65,7738,0
+CZFS.US,D,20260108,000000,57.08,59.55,57.08,59.04,6383,0
+CZFS.US,D,20260109,000000,57.6,60,57.6,59.93,16873,0
+CZFS.US,D,20260112,000000,60,65,59.4654,60.32,17997,0
+CZFS.US,D,20260113,000000,60.65,61.3899,59.42,60.18,8824,0
+CZFS.US,D,20260114,000000,60.5,61.19,59.6054,61.19,6792,0
+CZFS.US,D,20260115,000000,61.5,63.745,59.6002,62.75,11777,0
+CZFS.US,D,20260116,000000,62.7,64.98,62.7,64.4,13602,0
+CZFS.US,D,20260120,000000,64.35,64.5292,63.395,63.5,16038,0
+CZFS.US,D,20260121,000000,63.58,67.925,63.5001,67.25,25482,0
+CZFS.US,D,20260122,000000,67.92,69.3,66.17,66.64,12832,0
+CZFS.US,D,20260123,000000,66.59,67.4322,64.0372,65.54,15947,0
+CZFS.US,D,20260126,000000,65.17,67.5499,61.32,64.7,18595,0
+CZFS.US,D,20260127,000000,63.65,64.1999,61.81,61.81,11784,0
+CZFS.US,D,20260128,000000,61.76,61.76,59.22,61.15,17372,0
+CZFS.US,D,20260129,000000,60.24,61.83,59.675,61.83,9817,0
+CZFS.US,D,20260130,000000,57.66,65,57.0001,63.25,27044,0
+CZFS.US,D,20260202,000000,62.71,65.36,62.65,65.36,20314,0
+CZFS.US,D,20260203,000000,65.3,68,64.125,66.65,14335,0
+CZFS.US,D,20260204,000000,66.49,67.68,66.49,67.6,7917,0
+CZFS.US,D,20260205,000000,67.08,68.33,66.7,66.79,16565,0
+CZFS.US,D,20260206,000000,67,68.29,60.01,65.715,11423,0
+CZFS.US,D,20260209,000000,65.41,65.55,64.3,65.365,7469,0
+CZFS.US,D,20260210,000000,64.95,65.97,64.2496,64.75,8629,0
+CZFS.US,D,20260211,000000,64.515,64.515,62.49,62.7,5841,0
+CZFS.US,D,20260212,000000,63.19,63.19,61.85,63.07,9034,0
+CZFS.US,D,20260213,000000,63.05,64.46,63.05,63.92,1887,0
+CZFS.US,D,20260217,000000,64.2,64.6,63.34,64.15,17033,0
+CZFS.US,D,20260218,000000,63.85,63.875,62.38,62.95,9661,0
diff --git a/daily/us/nasdaq stocks/1/daaqu.us.txt b/daily/us/nasdaq stocks/1/daaqu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..86c30fcd13ce2c7f566d5e9f401d3e9e879ac734
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/daaqu.us.txt	
@@ -0,0 +1,129 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DAAQU.US,D,20250429,000000,10.07,10.16,10.06,10.13,3878641,0
+DAAQU.US,D,20250430,000000,10.18,10.3537,10.1401,10.235,796749,0
+DAAQU.US,D,20250501,000000,10.2,10.3,10.2,10.26,487475,0
+DAAQU.US,D,20250502,000000,10.28,10.3,10.195,10.23,513857,0
+DAAQU.US,D,20250505,000000,10.21,10.2399,10.2,10.2,93448,0
+DAAQU.US,D,20250506,000000,10.2,10.222,10.2,10.21,59932,0
+DAAQU.US,D,20250507,000000,10.21,10.24,10.18,10.235,100802,0
+DAAQU.US,D,20250508,000000,10.26,10.3,10.245,10.26,134091,0
+DAAQU.US,D,20250509,000000,10.3,10.3273,10.2696,10.3,127695,0
+DAAQU.US,D,20250512,000000,10.29,10.48,10.22,10.4,271349,0
+DAAQU.US,D,20250513,000000,10.37,10.4,10.11,10.39,386429,0
+DAAQU.US,D,20250514,000000,10.4,10.5885,10.39,10.48,334369,0
+DAAQU.US,D,20250515,000000,10.51,10.6,10.4007,10.57,340235,0
+DAAQU.US,D,20250516,000000,10.57,10.64,10.5201,10.59,167416,0
+DAAQU.US,D,20250519,000000,10.62,10.62,10.51,10.53,22394,0
+DAAQU.US,D,20250520,000000,10.53,10.53,10.455,10.47,12029,0
+DAAQU.US,D,20250521,000000,10.5,10.5,10.38,10.41,163596,0
+DAAQU.US,D,20250522,000000,10.5,10.55,10.41,10.46,155770,0
+DAAQU.US,D,20250523,000000,10.41,10.51,10.41,10.48,16255,0
+DAAQU.US,D,20250527,000000,10.45,10.5999,10.45,10.49,46914,0
+DAAQU.US,D,20250528,000000,10.545,10.545,10.21,10.44,10938,0
+DAAQU.US,D,20250529,000000,10.6,10.6,10.3,10.42,16958,0
+DAAQU.US,D,20250530,000000,10.33,10.6,10.33,10.48,114909,0
+DAAQU.US,D,20250602,000000,10.6,10.89,10.6,10.89,235619,0
+DAAQU.US,D,20250603,000000,11,11,10.924,10.95,34082,0
+DAAQU.US,D,20250604,000000,10.95,10.98,10.91,10.95,44235,0
+DAAQU.US,D,20250605,000000,10.99,10.99,10.92,10.9211,58051,0
+DAAQU.US,D,20250606,000000,10.98,10.98,10.93,10.98,38358,0
+DAAQU.US,D,20250609,000000,10.99,11.176,10.92,10.92,9171,0
+DAAQU.US,D,20250610,000000,10.97,10.97,10.92,10.92,12348,0
+DAAQU.US,D,20250611,000000,10.972,11.03,10.97,10.99,29361,0
+DAAQU.US,D,20250612,000000,11.03,11.03,11.01,11.03,943,0
+DAAQU.US,D,20250613,000000,11,11.13,10.98,11.13,15112,0
+DAAQU.US,D,20250616,000000,11.05,11.05,10.95,10.975,19136,0
+DAAQU.US,D,20250617,000000,11,11.105,10.95,11.09,37602,0
+DAAQU.US,D,20250618,000000,11.05,11.16,10.95,11.16,252753,0
+DAAQU.US,D,20250620,000000,11.065,11.18,11.065,11.18,29678,0
+DAAQU.US,D,20250623,000000,11.7,11.7,11.3,11.48,58365,0
+DAAQU.US,D,20250624,000000,11.48,11.49,11.45,11.49,7392,0
+DAAQU.US,D,20250625,000000,11.38,11.49,10.32,10.896,108296,0
+DAAQU.US,D,20250626,000000,11,11.19,10.86,10.92,12079,0
+DAAQU.US,D,20250627,000000,10.8575,10.9,10.8575,10.9,1625,0
+DAAQU.US,D,20250630,000000,10.85,10.9,10.8,10.8001,9896,0
+DAAQU.US,D,20250701,000000,10.8421,10.9,10.8,10.8001,1403,0
+DAAQU.US,D,20250702,000000,10.85,10.8995,10.7,10.8,4283,0
+DAAQU.US,D,20250703,000000,10.74,10.74,10.7,10.72,439,0
+DAAQU.US,D,20250707,000000,10.725,10.75,10.65,10.72,13129,0
+DAAQU.US,D,20250708,000000,10.72,10.75,10.65,10.7,5110,0
+DAAQU.US,D,20250709,000000,10.68,10.75,10.68,10.72,322,0
+DAAQU.US,D,20250710,000000,10.72,10.75,10.67,10.69,15629,0
+DAAQU.US,D,20250711,000000,10.8,10.8,10.79,10.8,13083,0
+DAAQU.US,D,20250714,000000,10.7,10.7,10.7,10.7,117,0
+DAAQU.US,D,20250715,000000,10.69,10.69,10.69,10.69,178,0
+DAAQU.US,D,20250716,000000,10.82,10.95,10.82,10.88,9472,0
+DAAQU.US,D,20250717,000000,11,11.02,10.97,11.02,6939,0
+DAAQU.US,D,20250718,000000,11.07,11.1,10.68,11.02,2318,0
+DAAQU.US,D,20250721,000000,11.02,11.0852,11.02,11.0811,5726,0
+DAAQU.US,D,20250722,000000,11.0801,11.0801,11.0536,11.0536,6180,0
+DAAQU.US,D,20250723,000000,11.0843,11.0843,11.02,11.0202,2226,0
+DAAQU.US,D,20250724,000000,11.02,11.02,11,11,1174,0
+DAAQU.US,D,20250728,000000,11.0028,11.0028,10.95,10.95,1976,0
+DAAQU.US,D,20250729,000000,10.95,10.95,10.95,10.95,807,0
+DAAQU.US,D,20250730,000000,10.95,11,10.95,11,1946,0
+DAAQU.US,D,20250731,000000,10.95,10.95,10.76,10.76,5071,0
+DAAQU.US,D,20250801,000000,10.7,10.75,10.7,10.75,3159,0
+DAAQU.US,D,20250805,000000,10.8,10.8,10.8,10.8,2643,0
+DAAQU.US,D,20250806,000000,10.2094,10.2094,10.2094,10.2094,347,0
+DAAQU.US,D,20250807,000000,10.72,10.72,10.72,10.72,886,0
+DAAQU.US,D,20250819,000000,10.65,10.65,10.1,10.1,1469,0
+DAAQU.US,D,20250820,000000,10.64,10.64,10.5218,10.545,3645,0
+DAAQU.US,D,20250825,000000,10.5868,10.5868,10.5868,10.5868,1002,0
+DAAQU.US,D,20250902,000000,10.59,10.59,10.59,10.59,300,0
+DAAQU.US,D,20250904,000000,10.52,10.52,10.52,10.52,1100,0
+DAAQU.US,D,20250905,000000,10.52,10.52,10.52,10.52,309,0
+DAAQU.US,D,20250908,000000,10.52,10.5486,10.5035,10.5486,2409,0
+DAAQU.US,D,20250912,000000,10.53,10.53,10.53,10.53,349,0
+DAAQU.US,D,20250916,000000,10.5,10.59,10.4999,10.59,11759,0
+DAAQU.US,D,20250919,000000,10.5294,10.59,10.4979,10.55,13218,0
+DAAQU.US,D,20250922,000000,10.59,10.59,10.59,10.59,169,0
+DAAQU.US,D,20250923,000000,10.58,10.58,10.52,10.52,248,0
+DAAQU.US,D,20250924,000000,10.49,10.58,10.47,10.56,3491,0
+DAAQU.US,D,20250925,000000,10.56,10.59,10.49,10.49,1562,0
+DAAQU.US,D,20250929,000000,10.48,10.5,10.18,10.5,11368,0
+DAAQU.US,D,20250930,000000,10.41,10.6652,10.2809,10.55,3992,0
+DAAQU.US,D,20251001,000000,10.4749,10.6838,10.33,10.46,13148,0
+DAAQU.US,D,20251002,000000,10.5599,11,10.47,10.77,2526,0
+DAAQU.US,D,20251003,000000,10.9,10.9,10.45,10.46,1244,0
+DAAQU.US,D,20251008,000000,10.47,10.47,10.46,10.46,5279,0
+DAAQU.US,D,20251010,000000,10.54,10.6999,10.52,10.53,2208,0
+DAAQU.US,D,20251013,000000,10.6301,10.6301,10.6,10.62,3860,0
+DAAQU.US,D,20251014,000000,10.62,10.8233,10.6,10.6,9901,0
+DAAQU.US,D,20251015,000000,10.65,10.65,10.65,10.65,110,0
+DAAQU.US,D,20251016,000000,10.75,11,10.66,10.66,1500,0
+DAAQU.US,D,20251020,000000,10.63,10.63,10.63,10.63,111,0
+DAAQU.US,D,20251021,000000,10.61,10.61,10.61,10.61,110,0
+DAAQU.US,D,20251022,000000,10.61,10.61,10.61,10.61,115,0
+DAAQU.US,D,20251023,000000,10.61,10.61,10.61,10.61,110,0
+DAAQU.US,D,20251024,000000,10.75,10.8,10.74,10.8,2343,0
+DAAQU.US,D,20251027,000000,10.65,10.65,10.65,10.65,135,0
+DAAQU.US,D,20251030,000000,10.62,10.62,10.62,10.62,110,0
+DAAQU.US,D,20251031,000000,10.61,10.61,10.61,10.61,101,0
+DAAQU.US,D,20251103,000000,10.8,10.8,10.57,10.8,1395,0
+DAAQU.US,D,20251106,000000,10.67,10.67,10.61,10.67,28945,0
+DAAQU.US,D,20251111,000000,10.67,10.67,10.67,10.67,126,0
+DAAQU.US,D,20251112,000000,10.67,10.67,10.67,10.67,127,0
+DAAQU.US,D,20251117,000000,10.736,10.736,10.57,10.57,5976,0
+DAAQU.US,D,20251202,000000,10.39,10.39,10.39,10.39,102,0
+DAAQU.US,D,20251203,000000,10.38,10.6865,10.37,10.6865,1668,0
+DAAQU.US,D,20251209,000000,10.38,10.38,10.38,10.38,222,0
+DAAQU.US,D,20251215,000000,10.37,10.37,10.37,10.37,155,0
+DAAQU.US,D,20251216,000000,10.37,10.37,10.37,10.37,154,0
+DAAQU.US,D,20251223,000000,10.37,10.37,10.37,10.37,335,0
+DAAQU.US,D,20251226,000000,10.37,10.37,10.37,10.37,101,0
+DAAQU.US,D,20251231,000000,10.55,10.59,10.29,10.29,300,0
+DAAQU.US,D,20260106,000000,10.37,10.37,10.33,10.33,1102,0
+DAAQU.US,D,20260107,000000,10.49,10.64,10.37,10.37,687,0
+DAAQU.US,D,20260113,000000,10.504,10.89,10.38,10.89,3906,0
+DAAQU.US,D,20260120,000000,10.43,10.5,10.43,10.5,457,0
+DAAQU.US,D,20260122,000000,10.48,10.48,10.43,10.43,204,0
+DAAQU.US,D,20260126,000000,10.43,10.4301,10.4,10.4,9087,0
+DAAQU.US,D,20260128,000000,10.41,10.5563,10.41,10.42,19409,0
+DAAQU.US,D,20260129,000000,10.42,10.42,10.42,10.42,5421,0
+DAAQU.US,D,20260202,000000,10.44,10.44,10.44,10.44,500,0
+DAAQU.US,D,20260203,000000,10.42,10.42,10.42,10.42,422,0
+DAAQU.US,D,20260204,000000,11,11,10.85,10.85,842,0
+DAAQU.US,D,20260205,000000,10.8,10.8,10.8,10.8,169,0
+DAAQU.US,D,20260206,000000,10.46,10.46,10.41,10.41,1366,0
+DAAQU.US,D,20260213,000000,10.99,10.99,10.38,10.38,300,0
diff --git a/daily/us/nasdaq stocks/1/dave.us.txt b/daily/us/nasdaq stocks/1/dave.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..88cd36582c9f7f25da8b326f5f87bb2da072927d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dave.us.txt	
@@ -0,0 +1,1193 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DAVE.US,D,20210429,000000,312.32,319.68,312.32,315.52,153.03125,0
+DAVE.US,D,20210430,000000,315.52,315.52,314.88,315.52,60.375,0
+DAVE.US,D,20210503,000000,318.08,318.08,316.48,316.48,216.0625,0
+DAVE.US,D,20210505,000000,313.28,313.28,313.28,313.28,30.28125,0
+DAVE.US,D,20210507,000000,312.397,312.397,312.397,312.397,6.3125,0
+DAVE.US,D,20210510,000000,312.57,312.57,312.57,312.57,5.15625,0
+DAVE.US,D,20210514,000000,312,312,311.04,312,379.59375,0
+DAVE.US,D,20210519,000000,316.8,316.8,309.12,311.68,573.9375,0
+DAVE.US,D,20210526,000000,316.419,316.8,316.419,316.8,25,0
+DAVE.US,D,20210603,000000,315.197,315.2,311.36,311.36,71.875,0
+DAVE.US,D,20210604,000000,311.36,316.48,311.36,316.48,77.5,0
+DAVE.US,D,20210607,000000,316.8,318.4,314.88,316.16,86287.125,0
+DAVE.US,D,20210608,000000,320,320,315.84,317.12,17223.1875,0
+DAVE.US,D,20210609,000000,318.4,319.68,316.48,316.8,19850.84375,0
+DAVE.US,D,20210610,000000,319.36,320,316.16,317.44,5621.4375,0
+DAVE.US,D,20210611,000000,316.8,319.04,316.8,318.08,395.90625,0
+DAVE.US,D,20210614,000000,319.68,320,315.84,316.8,5441.375,0
+DAVE.US,D,20210615,000000,318.72,318.72,317.12,318.4,2515.5,0
+DAVE.US,D,20210616,000000,318.4,318.4,317.12,317.76,738.65625,0
+DAVE.US,D,20210617,000000,317.44,318.4,316.16,316.48,2994.90625,0
+DAVE.US,D,20210618,000000,316.48,318.381,315.84,316.8,1149.1875,0
+DAVE.US,D,20210621,000000,316.16,318.08,316.16,316.8,293.46875,0
+DAVE.US,D,20210622,000000,316.8,318.397,315.2,316.48,4566.78125,0
+DAVE.US,D,20210623,000000,316.8,316.8,316.48,316.8,503.0625,0
+DAVE.US,D,20210624,000000,316.8,318.4,316.48,316.8,1242.75,0
+DAVE.US,D,20210625,000000,318.4,318.4,316.48,317.12,933.5625,0
+DAVE.US,D,20210628,000000,318.4,318.4,316.48,316.8,2693.0625,0
+DAVE.US,D,20210629,000000,318.72,318.72,316.16,316.8,5749.15625,0
+DAVE.US,D,20210630,000000,317.44,317.44,315.84,316.48,3346.5625,0
+DAVE.US,D,20210701,000000,316.8,316.8,316.16,316.48,430.78125,0
+DAVE.US,D,20210702,000000,316.8,317.12,315.843,316.8,1300.75,0
+DAVE.US,D,20210706,000000,318.08,318.08,316.16,316.48,4011.0625,0
+DAVE.US,D,20210707,000000,315.84,316.8,315.84,316.48,2315.9375,0
+DAVE.US,D,20210708,000000,315.84,316.618,315.84,316.48,1183.34375,0
+DAVE.US,D,20210709,000000,318.08,318.08,316.16,316.48,680.375,0
+DAVE.US,D,20210712,000000,316.8,316.8,316.16,316.8,1027.46875,0
+DAVE.US,D,20210713,000000,318.08,318.08,316.16,316.48,94.8125,0
+DAVE.US,D,20210714,000000,316.8,316.803,316.16,316.163,2933.4375,0
+DAVE.US,D,20210715,000000,317.44,317.44,316.16,316.16,2574.5625,0
+DAVE.US,D,20210716,000000,316.48,316.8,315.84,316.797,208.21875,0
+DAVE.US,D,20210719,000000,316.16,316.8,315.84,316.8,651.1875,0
+DAVE.US,D,20210720,000000,318.08,318.08,315.84,316.32,285.1875,0
+DAVE.US,D,20210721,000000,316.8,316.8,315.52,316.48,4341.90625,0
+DAVE.US,D,20210722,000000,318.08,318.08,315.84,315.84,2367.84375,0
+DAVE.US,D,20210723,000000,316.48,317.757,316.16,316.8,15090.5625,0
+DAVE.US,D,20210726,000000,317.76,317.76,316.16,316.16,416.1875,0
+DAVE.US,D,20210727,000000,316.8,316.8,315.84,316.16,3173.65625,0
+DAVE.US,D,20210728,000000,315.84,316.48,314.24,315.2,10782.28125,0
+DAVE.US,D,20210729,000000,314.56,315.84,314.56,315.36,1549.875,0
+DAVE.US,D,20210730,000000,315.52,315.84,314.88,315.52,3183.5625,0
+DAVE.US,D,20210802,000000,316.8,316.8,315.2,315.2,1901,0
+DAVE.US,D,20210803,000000,314.56,316.47,314.56,316.16,301.65625,0
+DAVE.US,D,20210804,000000,318.08,318.08,315.52,316.16,652.71875,0
+DAVE.US,D,20210805,000000,315.52,316.48,315.2,315.84,1089.875,0
+DAVE.US,D,20210806,000000,315.2,316.8,315.2,315.2,201.15625,0
+DAVE.US,D,20210809,000000,315.2,316.8,315.2,315.2,158.15625,0
+DAVE.US,D,20210810,000000,318.08,318.08,315.2,316.8,349.59375,0
+DAVE.US,D,20210811,000000,318.08,318.08,316.8,317.44,2016.59375,0
+DAVE.US,D,20210812,000000,316.8,317.44,315.888,316.8,901.6875,0
+DAVE.US,D,20210813,000000,316.8,317.44,315.2,317.12,182.78125,0
+DAVE.US,D,20210816,000000,316.48,317.12,315.2,317.12,3169.71875,0
+DAVE.US,D,20210817,000000,316.8,317.12,315.2,316.16,910.53125,0
+DAVE.US,D,20210818,000000,315.52,317.03,315.52,316.16,2409.34375,0
+DAVE.US,D,20210819,000000,317.44,317.44,316.48,316.48,1540.53125,0
+DAVE.US,D,20210820,000000,316.8,317.12,316.8,316.8,221,0
+DAVE.US,D,20210823,000000,315.2,317.12,315.2,316.16,1933.53125,0
+DAVE.US,D,20210824,000000,316.8,316.8,315.203,316.566,3981.1875,0
+DAVE.US,D,20210825,000000,316.8,316.8,315.36,315.939,809.6875,0
+DAVE.US,D,20210826,000000,316.48,316.48,315.84,315.84,7826.53125,0
+DAVE.US,D,20210827,000000,315.52,316.16,315.52,316,57.8125,0
+DAVE.US,D,20210830,000000,315.84,316.16,315.52,315.84,1815.46875,0
+DAVE.US,D,20210831,000000,316.8,316.8,315.52,316.48,1902.71875,0
+DAVE.US,D,20210901,000000,316.8,316.8,315.52,316.48,6296.40625,0
+DAVE.US,D,20210902,000000,316.32,316.8,315.52,316.48,1688.375,0
+DAVE.US,D,20210903,000000,315.52,317.44,315.52,317.44,189.5625,0
+DAVE.US,D,20210907,000000,318.4,319.68,316.8,317.44,820.125,0
+DAVE.US,D,20210908,000000,317.12,319.36,315.84,319.155,2326.34375,0
+DAVE.US,D,20210909,000000,319.018,323.2,315.84,318.72,2142.84375,0
+DAVE.US,D,20210910,000000,317.44,320.48,317.44,320.32,15516.4375,0
+DAVE.US,D,20210913,000000,319.68,320.32,317.44,320,1954.25,0
+DAVE.US,D,20210914,000000,317.44,320,317.44,320,12676.9375,0
+DAVE.US,D,20210915,000000,319.36,320,317.76,318.4,1333.375,0
+DAVE.US,D,20210916,000000,317.76,319.04,317.76,319.04,17650.78125,0
+DAVE.US,D,20210917,000000,318.4,318.774,318.4,318.72,36.3125,0
+DAVE.US,D,20210920,000000,317.12,318.4,316.8,317.44,157.34375,0
+DAVE.US,D,20210921,000000,317.6,318.08,316.8,317.76,845.6875,0
+DAVE.US,D,20210922,000000,316.803,318.4,316.803,317.76,109.96875,0
+DAVE.US,D,20210923,000000,318.4,319.68,316.8,318.72,109.65625,0
+DAVE.US,D,20210924,000000,317.76,318.72,317.76,318.72,119.46875,0
+DAVE.US,D,20210927,000000,317.44,319.36,317.12,317.12,538.75,0
+DAVE.US,D,20210928,000000,316.8,317.6,316.8,317.6,52.8125,0
+DAVE.US,D,20210929,000000,316.8,317.76,316.8,317.76,801.1875,0
+DAVE.US,D,20210930,000000,316.8,319.408,316.8,317.12,560.84375,0
+DAVE.US,D,20211001,000000,316.8,318.4,316.8,317.12,354.0625,0
+DAVE.US,D,20211004,000000,319.68,319.68,317.44,317.44,156.78125,0
+DAVE.US,D,20211005,000000,316.8,318.214,316.8,317.76,56,0
+DAVE.US,D,20211006,000000,316.8,318.4,316.64,317.12,14765.65625,0
+DAVE.US,D,20211007,000000,319.68,320,316.8,320,7068.21875,0
+DAVE.US,D,20211008,000000,320,320,317.123,317.123,20.875,0
+DAVE.US,D,20211011,000000,318.08,319.68,316.8,318.08,353.9375,0
+DAVE.US,D,20211012,000000,316.8,318.4,316.8,317.76,1018.5625,0
+DAVE.US,D,20211013,000000,317.12,318.72,317.12,317.76,739.96875,0
+DAVE.US,D,20211014,000000,319.36,319.36,317.76,317.76,93.4375,0
+DAVE.US,D,20211015,000000,317.12,318.72,317.12,318.08,371.8125,0
+DAVE.US,D,20211018,000000,319.19,319.19,318.08,318.08,819.3125,0
+DAVE.US,D,20211019,000000,317.12,318.4,317.12,318.4,17.3125,0
+DAVE.US,D,20211020,000000,317.12,318.256,317.12,317.76,26.375,0
+DAVE.US,D,20211021,000000,319.328,319.328,318.08,318.08,41.0625,0
+DAVE.US,D,20211022,000000,317.44,318.086,317.44,318.08,363.25,0
+DAVE.US,D,20211025,000000,317.44,319.578,317.44,318.08,145.4375,0
+DAVE.US,D,20211026,000000,317.44,319.68,317.44,318.4,1719.09375,0
+DAVE.US,D,20211027,000000,318.08,318.538,318.08,318.538,23.3125,0
+DAVE.US,D,20211028,000000,317.44,319.36,315.84,319.36,2010.375,0
+DAVE.US,D,20211029,000000,317.76,320,317.76,318.4,154.53125,0
+DAVE.US,D,20211101,000000,320,321.92,319.36,320.32,15922.875,0
+DAVE.US,D,20211102,000000,320,320,318.573,319.68,2652.78125,0
+DAVE.US,D,20211103,000000,320,320,319.226,320,8291.65625,0
+DAVE.US,D,20211104,000000,321.28,321.28,318.4,318.4,1450.5,0
+DAVE.US,D,20211105,000000,320.64,320.64,319.072,319.36,3338.65625,0
+DAVE.US,D,20211108,000000,319.36,320.32,318.723,320,7791.875,0
+DAVE.US,D,20211109,000000,321.28,321.28,318.72,318.72,1024.0625,0
+DAVE.US,D,20211110,000000,319.04,319.686,319.04,319.398,1337.15625,0
+DAVE.US,D,20211111,000000,319.68,320,319.68,319.68,47.25,0
+DAVE.US,D,20211112,000000,319.68,319.68,318.4,319.04,1894.0625,0
+DAVE.US,D,20211115,000000,320.64,320.8,319.363,320,1336.09375,0
+DAVE.US,D,20211116,000000,319.68,320,318.4,318.72,617.375,0
+DAVE.US,D,20211117,000000,319.68,320.32,318.4,318.4,2277.6875,0
+DAVE.US,D,20211118,000000,317.76,319.68,317.76,318.4,1191.34375,0
+DAVE.US,D,20211119,000000,319.04,320.32,319.04,320.32,121.625,0
+DAVE.US,D,20211122,000000,320,320.16,319.04,319.043,508.4375,0
+DAVE.US,D,20211123,000000,319.04,320,319.04,320,236.09375,0
+DAVE.US,D,20211124,000000,318.08,320,317.76,320,59.90625,0
+DAVE.US,D,20211126,000000,317.44,318.4,317.44,317.763,46,0
+DAVE.US,D,20211129,000000,318.08,318.4,316.8,318.16,27462.21875,0
+DAVE.US,D,20211130,000000,318.72,320,317.44,320,1411.9375,0
+DAVE.US,D,20211201,000000,319.04,319.68,318.08,318.4,1413.78125,0
+DAVE.US,D,20211202,000000,319.36,319.36,318.08,319.04,1955.78125,0
+DAVE.US,D,20211203,000000,319.36,319.36,317.44,317.92,632.3125,0
+DAVE.US,D,20211206,000000,317.44,318.72,317.44,318.08,661.15625,0
+DAVE.US,D,20211207,000000,319.04,319.04,317.12,317.6,2525.46875,0
+DAVE.US,D,20211208,000000,318.4,319.04,317.44,319.04,5472.125,0
+DAVE.US,D,20211209,000000,317.44,319.04,317.44,319.04,550.875,0
+DAVE.US,D,20211210,000000,319.04,319.04,317.76,318.4,75.15625,0
+DAVE.US,D,20211213,000000,319.68,319.68,318.4,319.04,3926.0625,0
+DAVE.US,D,20211214,000000,319.36,320,318.4,318.72,3843.90625,0
+DAVE.US,D,20211215,000000,318.72,319.2,318.72,319.04,1368.21875,0
+DAVE.US,D,20211216,000000,318.72,319.104,318.72,318.72,4958.1875,0
+DAVE.US,D,20211217,000000,318.72,319.04,318.4,318.4,3162.53125,0
+DAVE.US,D,20211220,000000,318.72,319.36,318.72,318.72,7317.40625,0
+DAVE.US,D,20211221,000000,318.72,319.302,318.72,318.72,15731.875,0
+DAVE.US,D,20211222,000000,318.72,319.04,318.4,318.4,25469.1875,0
+DAVE.US,D,20211223,000000,318.72,319.04,318.4,318.72,12800.21875,0
+DAVE.US,D,20211227,000000,319.04,319.36,318.72,319.04,2762.59375,0
+DAVE.US,D,20211228,000000,319.04,319.04,318.72,318.72,20056.25,0
+DAVE.US,D,20211229,000000,318.72,319.36,318.72,319.04,16132.4375,0
+DAVE.US,D,20211230,000000,319.04,319.04,309.12,311.68,1200.8125,0
+DAVE.US,D,20211231,000000,310.72,331.84,307.84,328,6370.78125,0
+DAVE.US,D,20220103,000000,322.56,322.56,262.08,266.56,5574.21875,0
+DAVE.US,D,20220104,000000,275.52,279.04,252.16,256.64,4383.8125,0
+DAVE.US,D,20220105,000000,255.68,288.25,255.68,262.72,5650.5625,0
+DAVE.US,D,20220106,000000,264.64,294.4,227.04,272.96,11193.75,0
+DAVE.US,D,20220107,000000,285.12,290.877,172.8,186.24,55337.5,0
+DAVE.US,D,20220110,000000,186.56,186.56,147.84,162.56,24615.625,0
+DAVE.US,D,20220111,000000,163.52,163.52,152.32,158.08,13515.625,0
+DAVE.US,D,20220112,000000,161.6,168.96,147.84,166.4,24456.25,0
+DAVE.US,D,20220113,000000,163.904,239.677,163.2,198.08,425496.875,0
+DAVE.US,D,20220114,000000,190.72,198.08,183.36,194.88,22200.84375,0
+DAVE.US,D,20220118,000000,189.76,202.877,184.32,197.76,12162.5,0
+DAVE.US,D,20220119,000000,202.56,222.397,198.403,216.32,17362.5,0
+DAVE.US,D,20220120,000000,217.6,238.4,195.84,231.68,12118.75,0
+DAVE.US,D,20220121,000000,227.84,315.837,215.36,301.76,92096.875,0
+DAVE.US,D,20220124,000000,299.52,381.76,256,282.24,120418.75,0
+DAVE.US,D,20220125,000000,278.72,307.2,272.003,290.56,19715.625,0
+DAVE.US,D,20220126,000000,307.84,310.941,287.68,307.52,18025,0
+DAVE.US,D,20220127,000000,306.24,307.2,292.8,294.72,7931.25,0
+DAVE.US,D,20220128,000000,288.96,443.587,275.52,364.48,122759.375,0
+DAVE.US,D,20220131,000000,371.2,432,369.92,401.6,58809.375,0
+DAVE.US,D,20220201,000000,408,468.16,396.8,457.6,62378.125,0
+DAVE.US,D,20220202,000000,472.96,491.069,421.76,445.44,35265.625,0
+DAVE.US,D,20220203,000000,412.8,424.32,339.84,346.24,18415.625,0
+DAVE.US,D,20220204,000000,346.24,374.4,326.08,364.16,18237.5,0
+DAVE.US,D,20220207,000000,348.48,397.28,344.64,359.68,22093.75,0
+DAVE.US,D,20220208,000000,352,386.56,342.112,371.52,12709.375,0
+DAVE.US,D,20220209,000000,373.44,373.44,332.8,335.68,18740.625,0
+DAVE.US,D,20220210,000000,333.76,368,322.88,326.72,14481.25,0
+DAVE.US,D,20220211,000000,329.28,342.4,294.08,298.24,19934.375,0
+DAVE.US,D,20220214,000000,268.16,281.6,184.64,188.16,90982.90625,0
+DAVE.US,D,20220215,000000,187.52,197.76,182.4,183.36,54957.8125,0
+DAVE.US,D,20220216,000000,183.68,185.594,171.2,182.08,25780.625,0
+DAVE.US,D,20220217,000000,183.36,183.36,163.203,167.68,14775.40625,0
+DAVE.US,D,20220218,000000,169.6,170.557,145.28,167.36,22339.34375,0
+DAVE.US,D,20220222,000000,163.52,167.68,154.56,154.56,11260.4375,0
+DAVE.US,D,20220223,000000,159.36,164.8,149.184,154.88,13917.59375,0
+DAVE.US,D,20220224,000000,142.4,154.88,142.4,148.16,20538.5625,0
+DAVE.US,D,20220225,000000,149.44,157.12,142.72,153.6,25148.5625,0
+DAVE.US,D,20220228,000000,149.76,153.28,138.56,139.84,23606.75,0
+DAVE.US,D,20220301,000000,139.84,143.36,134.4,137.6,10630.65625,0
+DAVE.US,D,20220302,000000,137.92,138.88,130.56,131.84,10195.28125,0
+DAVE.US,D,20220303,000000,134.72,152,132.16,145.6,24161.28125,0
+DAVE.US,D,20220304,000000,143.68,148.8,133.44,140.8,11707.71875,0
+DAVE.US,D,20220307,000000,138.88,145.92,126.4,130.56,24949.90625,0
+DAVE.US,D,20220308,000000,128.96,166.08,128.96,139.52,37419.875,0
+DAVE.US,D,20220309,000000,144.96,169.92,144.96,165.12,34879.84375,0
+DAVE.US,D,20220310,000000,160.96,190.08,160.006,177.6,36174.75,0
+DAVE.US,D,20220311,000000,174.4,189.76,174.4,185.6,28722.75,0
+DAVE.US,D,20220314,000000,181.76,207.04,181.76,205.76,31217.21875,0
+DAVE.US,D,20220315,000000,204.16,227.2,203.52,214.08,27849.6875,0
+DAVE.US,D,20220316,000000,213.44,241.6,213.44,237.44,28911.53125,0
+DAVE.US,D,20220317,000000,233.6,271.04,230.438,254.72,42142.65625,0
+DAVE.US,D,20220318,000000,281.76,333.12,250.682,323.52,379784.0625,0
+DAVE.US,D,20220321,000000,318.08,395.2,315.84,339.2,71753.03125,0
+DAVE.US,D,20220322,000000,290.24,327.68,278.72,305.92,60434.03125,0
+DAVE.US,D,20220323,000000,306.24,323.52,268.8,280,56702.59375,0
+DAVE.US,D,20220324,000000,286.4,299.2,259.2,269.44,14785.78125,0
+DAVE.US,D,20220325,000000,267.52,267.52,227.84,232.96,26915.6875,0
+DAVE.US,D,20220328,000000,232,232.96,206.72,208.64,25327.125,0
+DAVE.US,D,20220329,000000,209.28,279.677,209.28,265.92,71846.75,0
+DAVE.US,D,20220330,000000,259.2,262.08,242.56,248.64,24668.96875,0
+DAVE.US,D,20220331,000000,258.88,273.597,227.386,228.8,29317.6875,0
+DAVE.US,D,20220401,000000,232,236.186,212.928,218.56,26031.5,0
+DAVE.US,D,20220404,000000,220.16,239.68,218.88,232.64,17278.53125,0
+DAVE.US,D,20220405,000000,236.8,237.44,220.8,233.28,12910.34375,0
+DAVE.US,D,20220406,000000,224.32,224.32,200.64,211.52,34904.84375,0
+DAVE.US,D,20220407,000000,213.44,216.64,182.4,193.92,29255.8125,0
+DAVE.US,D,20220408,000000,194.56,196.48,178.24,181.92,21251.125,0
+DAVE.US,D,20220411,000000,177.92,186.24,173.44,178.24,21470.34375,0
+DAVE.US,D,20220412,000000,181.44,196.32,177.92,180.48,24712.34375,0
+DAVE.US,D,20220413,000000,181.76,181.76,169.6,173.76,20830.59375,0
+DAVE.US,D,20220414,000000,175.04,175.36,161.28,163.52,21575.40625,0
+DAVE.US,D,20220418,000000,167.2,167.2,149.44,158.08,26519.65625,0
+DAVE.US,D,20220419,000000,151.04,163.84,146.88,158.72,23749.59375,0
+DAVE.US,D,20220420,000000,158.72,161.28,148.723,160,20834.46875,0
+DAVE.US,D,20220421,000000,159.36,162.24,151.36,155.52,19748.09375,0
+DAVE.US,D,20220422,000000,155.52,157.12,139.2,141.76,19630,0
+DAVE.US,D,20220425,000000,141.44,146.88,136,144,34692.59375,0
+DAVE.US,D,20220426,000000,142.08,142.4,129.92,135.68,27106.40625,0
+DAVE.US,D,20220427,000000,137.92,140.48,129.28,131.2,14611.375,0
+DAVE.US,D,20220428,000000,132.48,135.782,124.16,135.68,20278.4375,0
+DAVE.US,D,20220429,000000,133.44,136.32,127.68,129.6,17009.6875,0
+DAVE.US,D,20220502,000000,130.56,130.88,119.04,123.52,24048.15625,0
+DAVE.US,D,20220503,000000,124.8,128.32,114.24,123.2,25840,0
+DAVE.US,D,20220504,000000,124.8,125.44,110.72,122.24,23031.4375,0
+DAVE.US,D,20220505,000000,119.36,120,112.32,112.64,17450.5625,0
+DAVE.US,D,20220506,000000,111.04,111.04,100.96,103.36,19306,0
+DAVE.US,D,20220509,000000,100.48,102.08,84.16,84.48,23122.21875,0
+DAVE.US,D,20220510,000000,93.44,93.76,67.2,73.44,54611.21875,0
+DAVE.US,D,20220511,000000,71.68,72.7808,63.68,64,25181.4375,0
+DAVE.US,D,20220512,000000,62.72,81.92,55.04,74.88,93495.375,0
+DAVE.US,D,20220513,000000,78.08,98.56,77.12,91.84,72268.15625,0
+DAVE.US,D,20220516,000000,88,89.6,81.6,82.88,39671.84375,0
+DAVE.US,D,20220517,000000,85.76,88.96,80.16,83.52,39786.46875,0
+DAVE.US,D,20220518,000000,80,80.96,74.4,78.08,25869.625,0
+DAVE.US,D,20220519,000000,77.44,77.76,70.4,74.24,25855.28125,0
+DAVE.US,D,20220520,000000,78.08,78.08,69.44,73.28,13235.9375,0
+DAVE.US,D,20220523,000000,71.36,74.8768,70.08,72.32,15892.21875,0
+DAVE.US,D,20220524,000000,70.88,72.0448,66.88,68.8,17192.09375,0
+DAVE.US,D,20220525,000000,67.2,72.96,65.6,71.36,11433.3125,0
+DAVE.US,D,20220526,000000,72.96,75.84,69.76,73.28,19511.53125,0
+DAVE.US,D,20220527,000000,74.24,78.08,70.4,73.92,25075.65625,0
+DAVE.US,D,20220531,000000,75.2,75.52,72.32,73.28,16184.8125,0
+DAVE.US,D,20220601,000000,74.56,76.16,70.4,72.96,17441.8125,0
+DAVE.US,D,20220602,000000,74.24,74.56,71.68,73.6,29637.375,0
+DAVE.US,D,20220603,000000,74.24,74.24,60.8,63.68,37006.03125,0
+DAVE.US,D,20220606,000000,66.56,67.2,45.12,46.72,135860.25,0
+DAVE.US,D,20220607,000000,47.68,52.16,43.2,43.84,88061.4375,0
+DAVE.US,D,20220608,000000,43.84,46.4,41.6,45.12,59354.09375,0
+DAVE.US,D,20220609,000000,46.4,47.68,40,40,46109.59375,0
+DAVE.US,D,20220610,000000,37.44,38.08,27.84,31.68,242051.4375,0
+DAVE.US,D,20220613,000000,31.36,35.2,29.1232,30.288,137290.40625,0
+DAVE.US,D,20220614,000000,31.04,34.8768,28.256,29.44,235354.9375,0
+DAVE.US,D,20220615,000000,29.12,32.2496,29.12,31.5104,101174.0625,0
+DAVE.US,D,20220616,000000,28.848,31.9488,28.256,30.2752,66013.6875,0
+DAVE.US,D,20220617,000000,30.4224,33.5968,30.4,31.68,58810.78125,0
+DAVE.US,D,20220621,000000,31.9584,32.96,30.5728,31.7824,43080,0
+DAVE.US,D,20220622,000000,30.72,31.424,28.6112,29.0464,48131.34375,0
+DAVE.US,D,20220623,000000,28.8,29.4848,26.56,27.9168,67760.21875,0
+DAVE.US,D,20220624,000000,29.76,31.36,29.12,29.4944,80325.75,0
+DAVE.US,D,20220627,000000,29.44,30.0416,27.52,27.52,28851.25,0
+DAVE.US,D,20220628,000000,27.696,28.6976,26.0608,26.1824,30506.3125,0
+DAVE.US,D,20220629,000000,26.56,27.1648,24,24,30980.8125,0
+DAVE.US,D,20220630,000000,23.712,24.496,21.6512,22.0224,31706.96875,0
+DAVE.US,D,20220701,000000,22.5888,22.6848,20.8608,22.08,40286.5,0
+DAVE.US,D,20220705,000000,23.04,23.536,21.5232,23.0368,99879.15625,0
+DAVE.US,D,20220706,000000,22.72,23.52,22.4928,23.1648,45147.78125,0
+DAVE.US,D,20220707,000000,23.52,23.6768,21.2352,22.0128,70174.25,0
+DAVE.US,D,20220708,000000,21.5616,23.3536,19.8912,20.8576,92034.5625,0
+DAVE.US,D,20220711,000000,20.016,21.1168,17.152,19.3984,44921.625,0
+DAVE.US,D,20220712,000000,18.24,23.0432,17.6,18.2432,76756.1875,0
+DAVE.US,D,20220713,000000,17.44,19.952,17.28,17.9328,98829.15625,0
+DAVE.US,D,20220714,000000,18.4704,19.7408,17.9232,18.6208,63559.625,0
+DAVE.US,D,20220715,000000,18.9056,19.7344,17.6384,19.2,37131.1875,0
+DAVE.US,D,20220718,000000,19.84,20.5952,17.9904,18.9152,42519.28125,0
+DAVE.US,D,20220719,000000,19.04,19.5136,17.9584,18.2848,43657.15625,0
+DAVE.US,D,20220720,000000,18.9568,25.8528,18.88,21.92,445185.875,0
+DAVE.US,D,20220721,000000,21.44,24.32,21.44,22.5664,123932.875,0
+DAVE.US,D,20220722,000000,22.5792,26.368,19.5552,20.2592,196350.65625,0
+DAVE.US,D,20220725,000000,20.0832,21.1104,18.56,18.6496,90576.25,0
+DAVE.US,D,20220726,000000,18.816,22.4,17.632,20.0352,340440.1875,0
+DAVE.US,D,20220727,000000,26.8768,31.04,21.76,23.36,3887050.375,0
+DAVE.US,D,20220728,000000,21.6928,23.392,20.48,23.0368,610543.78125,0
+DAVE.US,D,20220729,000000,21.1712,26.2336,21.1712,22.08,697554.8125,0
+DAVE.US,D,20220801,000000,21.4048,21.4048,19.856,20.3328,208933.90625,0
+DAVE.US,D,20220802,000000,19.2,22.0096,19.2,21.12,279060.65625,0
+DAVE.US,D,20220803,000000,21.12,23.584,20.896,23.584,240811.375,0
+DAVE.US,D,20220804,000000,23.04,27.5104,23.04,25.28,244783.65625,0
+DAVE.US,D,20220805,000000,23.68,26.24,23.0528,24.96,109403.90625,0
+DAVE.US,D,20220808,000000,25.6,26.24,22.3072,22.88,188448.625,0
+DAVE.US,D,20220809,000000,23.3856,25.2448,21.76,22.4,326279.15625,0
+DAVE.US,D,20220810,000000,22.4,24.64,22.24,23.8208,198273.90625,0
+DAVE.US,D,20220811,000000,24,30.4,23.68,27.4816,519488.0625,0
+DAVE.US,D,20220812,000000,21.8272,23.344,19.2,21.3472,472164.53125,0
+DAVE.US,D,20220815,000000,21.4432,21.696,18.88,18.88,315526.84375,0
+DAVE.US,D,20220816,000000,19.3568,20.16,18.88,19.936,140906.40625,0
+DAVE.US,D,20220817,000000,19.6704,19.68,18.56,19.68,101218.96875,0
+DAVE.US,D,20220818,000000,18.88,20.16,18.6464,19.1648,111761.46875,0
+DAVE.US,D,20220819,000000,18.864,19.2,17.7792,18.1696,80139.6875,0
+DAVE.US,D,20220822,000000,17.6,17.9104,16.176,16.2912,97371.59375,0
+DAVE.US,D,20220823,000000,16.64,16.64,15.68,15.76,98681.96875,0
+DAVE.US,D,20220824,000000,15.9296,16.928,15.84,16.7104,73360.8125,0
+DAVE.US,D,20220825,000000,17.088,17.6,16.3904,17.2736,64701.375,0
+DAVE.US,D,20220826,000000,17.088,18.5184,16.3232,16.928,63341.90625,0
+DAVE.US,D,20220829,000000,16.1056,16.9248,16,16.1312,42914.78125,0
+DAVE.US,D,20220830,000000,16.24,16.6336,15.104,16.0064,63901.34375,0
+DAVE.US,D,20220831,000000,16.16,17.12,15.4912,16.48,33875.5,0
+DAVE.US,D,20220901,000000,16.944,16.944,15.36,15.9872,37362.25,0
+DAVE.US,D,20220902,000000,14.928,15.984,14.72,15.136,60270.875,0
+DAVE.US,D,20220906,000000,15.312,16.64,15.0592,15.6064,84024.03125,0
+DAVE.US,D,20220907,000000,15.36,16.3168,15.0432,15.6576,28870.125,0
+DAVE.US,D,20220908,000000,15.36,16.32,14.88,15.3664,48071.21875,0
+DAVE.US,D,20220909,000000,14.72,16.32,14.72,15.5744,40607.96875,0
+DAVE.US,D,20220912,000000,15.968,17.28,15.6832,17.0272,54845.6875,0
+DAVE.US,D,20220913,000000,16.64,16.8416,15.0704,15.3824,63162.34375,0
+DAVE.US,D,20220914,000000,15.2032,15.7152,15.04,15.6576,96047.375,0
+DAVE.US,D,20220915,000000,15.2,16.1888,15.2,15.9232,64952.21875,0
+DAVE.US,D,20220916,000000,15.36,16,15.3248,15.8848,104266.21875,0
+DAVE.US,D,20220919,000000,15.36,15.9968,14.2112,14.9216,105241.125,0
+DAVE.US,D,20220920,000000,14.6752,15.0944,14.208,15.0944,62120.3125,0
+DAVE.US,D,20220921,000000,14.4,14.9184,14.24,14.5248,17404.53125,0
+DAVE.US,D,20220922,000000,14.4,14.5597,12.8928,13.28,48295.03125,0
+DAVE.US,D,20220923,000000,12.752,13.44,12.6272,13.2928,25522.15625,0
+DAVE.US,D,20220926,000000,12.96,13.76,12.8224,13.696,15108.59375,0
+DAVE.US,D,20220927,000000,13.7536,14.4,13.6,13.9328,17213.0625,0
+DAVE.US,D,20220928,000000,13.6608,13.76,12.8,12.88,52194.65625,0
+DAVE.US,D,20220929,000000,13.12,13.3728,10.304,11.504,129855.53125,0
+DAVE.US,D,20220930,000000,11.3888,12.4608,10.912,11.4816,32076.5,0
+DAVE.US,D,20221003,000000,12.128,13.5168,11.8304,13.0496,57060.40625,0
+DAVE.US,D,20221004,000000,12.5376,14.08,12.5376,13.8464,29219.6875,0
+DAVE.US,D,20221005,000000,13.504,14.48,13.504,14.112,33448.1875,0
+DAVE.US,D,20221006,000000,14.4,14.7168,14.0288,14.1408,8961.6875,0
+DAVE.US,D,20221007,000000,14.08,14.08,12.48,12.5152,23129.03125,0
+DAVE.US,D,20221010,000000,12.992,12.992,11.264,12.0512,62827.53125,0
+DAVE.US,D,20221011,000000,12.16,12.16,11.376,11.84,15348.15625,0
+DAVE.US,D,20221012,000000,12.16,12.3776,11.52,12.1504,10130.375,0
+DAVE.US,D,20221013,000000,11.52,12.64,11.52,12.6368,25457.4375,0
+DAVE.US,D,20221014,000000,12.6368,12.6368,11.2192,11.4272,18535.34375,0
+DAVE.US,D,20221017,000000,11.84,11.84,11.2,11.4624,15847.21875,0
+DAVE.US,D,20221018,000000,11.52,11.84,10.656,10.992,45873.4375,0
+DAVE.US,D,20221019,000000,10.656,11.36,10.24,10.3808,22233.4375,0
+DAVE.US,D,20221020,000000,10.5184,11.52,10.3136,10.4,41571.53125,0
+DAVE.US,D,20221021,000000,10.6624,10.7168,9.632,10.2304,39353.75,0
+DAVE.US,D,20221024,000000,10.24,10.24,9.632,9.9104,30788.34375,0
+DAVE.US,D,20221025,000000,9.6,10.72,9.44,10.56,54188.3125,0
+DAVE.US,D,20221026,000000,10.56,10.88,9.936,10.3456,31706.65625,0
+DAVE.US,D,20221027,000000,10.0352,10.72,8.96,9.9264,35838.96875,0
+DAVE.US,D,20221028,000000,9.9168,10.24,9.44611,9.7632,29656.65625,0
+DAVE.US,D,20221031,000000,9.8784,10.528,9.6672,10.0576,16702.71875,0
+DAVE.US,D,20221101,000000,10.528,10.528,9.4528,10.1152,25983.59375,0
+DAVE.US,D,20221102,000000,10.976,11.264,8.3264,8.8288,144637.375,0
+DAVE.US,D,20221103,000000,8.6336,8.9568,8.08688,8.544,33937.875,0
+DAVE.US,D,20221104,000000,8.96,9.28,8.0928,9.28,47299.75,0
+DAVE.US,D,20221107,000000,9.28,9.5936,8.672,9.424,16544.09375,0
+DAVE.US,D,20221108,000000,9.28,10.624,9.28,9.3792,42817.6875,0
+DAVE.US,D,20221109,000000,9.6,9.92,8.512,8.96,36412.40625,0
+DAVE.US,D,20221110,000000,9.376,9.6,8.4864,9.488,50136.84375,0
+DAVE.US,D,20221111,000000,9.28,11.504,9.28,10.88,104104.4375,0
+DAVE.US,D,20221114,000000,11.1008,11.2,9.6,10.24,26758.25,0
+DAVE.US,D,20221115,000000,10.3136,11.4944,10.24,10.864,42879.65625,0
+DAVE.US,D,20221116,000000,11.4624,11.4624,10.4704,10.5824,13049.0625,0
+DAVE.US,D,20221117,000000,10.88,10.9728,8.7456,9.424,37622,0
+DAVE.US,D,20221118,000000,9.6,9.7984,8.96,9.344,21788.84375,0
+DAVE.US,D,20221121,000000,10.24,10.7168,9.92003,10.08,59679.34375,0
+DAVE.US,D,20221122,000000,10.88,13.6928,10.24,11.744,114189.75,0
+DAVE.US,D,20221123,000000,12.16,12.8,11.2,11.6672,48799.3125,0
+DAVE.US,D,20221125,000000,11.84,13.9328,11.6704,13.12,31072.15625,0
+DAVE.US,D,20221128,000000,12.7968,13.248,12.464,12.8,23806.8125,0
+DAVE.US,D,20221129,000000,13.76,14.0768,12.608,13.3728,23791.21875,0
+DAVE.US,D,20221130,000000,13.12,13.44,12.448,13.0368,21218.21875,0
+DAVE.US,D,20221201,000000,12.8,13.12,12.48,12.8,10538.6875,0
+DAVE.US,D,20221202,000000,11.84,13.0112,11.216,12.8,21227.96875,0
+DAVE.US,D,20221205,000000,12.8,12.8,11.744,11.856,12311.625,0
+DAVE.US,D,20221206,000000,10.912,12.16,10.56,11.8944,36496.625,0
+DAVE.US,D,20221207,000000,11.8048,12.1568,11.216,11.6064,12813.53125,0
+DAVE.US,D,20221208,000000,11.2576,11.52,10.992,11.1616,17896.59375,0
+DAVE.US,D,20221209,000000,10.88,11.5168,10.88,11.2704,10913.5625,0
+DAVE.US,D,20221212,000000,11.52,11.52,10.2912,10.4512,20304.75,0
+DAVE.US,D,20221213,000000,10.8416,11.6032,9.536,9.536,48187.75,0
+DAVE.US,D,20221214,000000,10.3328,10.496,9.4816,9.4816,11845.9375,0
+DAVE.US,D,20221215,000000,9.568,9.728,9.28,9.28,18571.40625,0
+DAVE.US,D,20221216,000000,9.28,9.6,8.912,9.088,41676.4375,0
+DAVE.US,D,20221219,000000,9.5424,9.6928,8.688,8.704,18435.65625,0
+DAVE.US,D,20221220,000000,8.64,8.7808,8.432,8.432,27508.9375,0
+DAVE.US,D,20221221,000000,8.896,8.992,8.336,8.336,20686.71875,0
+DAVE.US,D,20221222,000000,8.4416,8.8,8.224,8.3552,44170,0
+DAVE.US,D,20221223,000000,8.368,9.5968,8.368,9.504,15621.625,0
+DAVE.US,D,20221227,000000,9.2192,9.2768,8.4832,8.6464,14507.875,0
+DAVE.US,D,20221228,000000,8.3872,9.0432,8.3872,8.6112,9872.09375,0
+DAVE.US,D,20221229,000000,8.6848,9.344,8.624,8.6944,18169.65625,0
+DAVE.US,D,20221230,000000,8.8608,9.28,8.56,9.28,33999.1875,0
+DAVE.US,D,20230103,000000,9.28,9.376,8.672,9.2576,17387.125,0
+DAVE.US,D,20230104,000000,9.28,9.856,9.1232,9.7088,16534.3125,0
+DAVE.US,D,20230105,000000,9.5712,9.7088,8.8,9.4368,24323.15625,0
+DAVE.US,D,20230106,000000,8.97,9.09,8.1238,8.16,91840,0
+DAVE.US,D,20230109,000000,8.2,8.39,7.7019,7.87,63279,0
+DAVE.US,D,20230110,000000,7.75,8.06,7.54,7.91,65632,0
+DAVE.US,D,20230111,000000,7.91,8.34,7.8,7.8,33469,0
+DAVE.US,D,20230112,000000,8.04,8.293,7.93,8.2,36753,0
+DAVE.US,D,20230113,000000,8.13,9.23,8.13,9.02,69623,0
+DAVE.US,D,20230117,000000,9.04,9.75,9.0201,9.59,51355,0
+DAVE.US,D,20230118,000000,9.7,10.01,9.48,9.64,36270,0
+DAVE.US,D,20230119,000000,9.55,9.55,9.0301,9.3,129452,0
+DAVE.US,D,20230120,000000,9.3,9.5,9.0555,9.32,58211,0
+DAVE.US,D,20230123,000000,9.33,9.43,8.9,8.99,48784,0
+DAVE.US,D,20230124,000000,8.95,9.29,8.76,8.8,16884,0
+DAVE.US,D,20230125,000000,9.17,9.17,8.75,8.96,14218,0
+DAVE.US,D,20230126,000000,9.01,9.41,8.9906,9.28,44550,0
+DAVE.US,D,20230127,000000,9.18,9.47,9.11,9.24,19079,0
+DAVE.US,D,20230130,000000,9.21,9.21,8.73,8.825,30122,0
+DAVE.US,D,20230131,000000,8.74,9.4,8.74,9.08,19399,0
+DAVE.US,D,20230201,000000,9.21,9.44,9,9.26,15952,0
+DAVE.US,D,20230202,000000,9.4,10.1,9.4,9.75,45906,0
+DAVE.US,D,20230203,000000,9.96,10.0958,9.5397,9.8,31337,0
+DAVE.US,D,20230206,000000,9.77,9.87,9.36,9.85,16001,0
+DAVE.US,D,20230207,000000,9.85,9.95,9.43,9.75,27005,0
+DAVE.US,D,20230208,000000,9.7297,9.73,9.51,9.53,11577,0
+DAVE.US,D,20230209,000000,9.82,9.82,9.28,9.39,12715,0
+DAVE.US,D,20230210,000000,9.05,9.14,8.75,8.95,11306,0
+DAVE.US,D,20230213,000000,8.89,8.89,8.5655,8.5655,23367,0
+DAVE.US,D,20230214,000000,8.38,8.5099,8.2,8.34,26359,0
+DAVE.US,D,20230215,000000,8.26,8.64,8.26,8.64,24096,0
+DAVE.US,D,20230216,000000,8.58,8.65,8.3,8.46,12209,0
+DAVE.US,D,20230217,000000,8.2511,8.71,8.2511,8.71,16526,0
+DAVE.US,D,20230221,000000,8.7,8.7,8.36,8.46,6065,0
+DAVE.US,D,20230222,000000,8.44,8.69,8.2,8.2,10792,0
+DAVE.US,D,20230223,000000,8.25,8.36,8.1301,8.24,11852,0
+DAVE.US,D,20230224,000000,8.1,8.43,8.1,8.32,14147,0
+DAVE.US,D,20230227,000000,8.45,8.47,8.16,8.47,21973,0
+DAVE.US,D,20230228,000000,8.35,8.45,8.2,8.41,10933,0
+DAVE.US,D,20230301,000000,8.21,8.35,8.16,8.25,7557,0
+DAVE.US,D,20230302,000000,8,8.2,8,8,26388,0
+DAVE.US,D,20230303,000000,7.82,8.5,7.82,8.3,39519,0
+DAVE.US,D,20230306,000000,7.81,8.1487,7.79,7.91,55554,0
+DAVE.US,D,20230307,000000,7.52,7.89,7.24,7.61,48710,0
+DAVE.US,D,20230308,000000,7.6,7.8299,7.46,7.5,11931,0
+DAVE.US,D,20230309,000000,7.52,7.52,7.21,7.31,18455,0
+DAVE.US,D,20230310,000000,7.31,7.31,6.84,6.94,25379,0
+DAVE.US,D,20230313,000000,6.83,7.22,6.5989,7.1,41518,0
+DAVE.US,D,20230314,000000,6.92,7.14,6.9,6.9,33896,0
+DAVE.US,D,20230315,000000,6.64,6.97,6.58,6.74,48336,0
+DAVE.US,D,20230316,000000,6.58,7.07,6.46,7.03,41055,0
+DAVE.US,D,20230317,000000,6.63,7.3799,6.5101,6.6,43849,0
+DAVE.US,D,20230320,000000,6.58,6.92,6.15,6.35,36228,0
+DAVE.US,D,20230321,000000,6.48,6.67,6.1501,6.45,39157,0
+DAVE.US,D,20230322,000000,6.49,6.7,6.14,6.36,54798,0
+DAVE.US,D,20230323,000000,6.28,6.8,6.05,6.66,36509,0
+DAVE.US,D,20230324,000000,6.55,6.55,6.03,6.05,6779,0
+DAVE.US,D,20230327,000000,6.19,6.22,5.8701,5.99,51927,0
+DAVE.US,D,20230328,000000,6.01,6.0995,5.57,5.71,75485,0
+DAVE.US,D,20230329,000000,5.65,5.99,5.65,5.85,44159,0
+DAVE.US,D,20230330,000000,5.86,6.11,5.86,6,11332,0
+DAVE.US,D,20230331,000000,6.18,6.3899,5.88,6.06,18726,0
+DAVE.US,D,20230403,000000,6.06,6.15,5.9499,6.05,12907,0
+DAVE.US,D,20230404,000000,5.88,6.18,5.88,5.89,24555,0
+DAVE.US,D,20230405,000000,5.7,5.87,5.3,5.67,47413,0
+DAVE.US,D,20230406,000000,5.63,5.83,5.31,5.82,20950,0
+DAVE.US,D,20230410,000000,5.83,6.1881,5.48,5.55,32661,0
+DAVE.US,D,20230411,000000,5.61,6.04,5.41,6.02,17279,0
+DAVE.US,D,20230412,000000,6.09,6.34,5.75,5.7858,25771,0
+DAVE.US,D,20230413,000000,5.76,6.41,5.5072,6.4,24528,0
+DAVE.US,D,20230414,000000,6.1,6.345,6.01,6.09,8459,0
+DAVE.US,D,20230417,000000,6.25,6.2703,5.97,5.98,15736,0
+DAVE.US,D,20230418,000000,6.15,6.2969,5.84,5.84,17239,0
+DAVE.US,D,20230419,000000,5.7,6.19,5.7,5.93,7572,0
+DAVE.US,D,20230420,000000,5.9,6.1,5.81,5.85,13633,0
+DAVE.US,D,20230421,000000,5.85,5.9399,5.61,5.61,12851,0
+DAVE.US,D,20230424,000000,5.7,5.7,5.55,5.56,14266,0
+DAVE.US,D,20230425,000000,5.61,5.84,5.53,5.53,13940,0
+DAVE.US,D,20230426,000000,5.6,5.6587,5.53,5.53,7980,0
+DAVE.US,D,20230427,000000,5.69,5.69,5.51,5.56,2274,0
+DAVE.US,D,20230428,000000,5.6,6.15,5.57,5.6,17978,0
+DAVE.US,D,20230501,000000,5.82,5.9863,5.55,5.55,8430,0
+DAVE.US,D,20230502,000000,5.62,6.11,5.62,5.64,27711,0
+DAVE.US,D,20230503,000000,5.64,5.87,5.4,5.4,19909,0
+DAVE.US,D,20230504,000000,5.45,5.47,5.01,5.15,21678,0
+DAVE.US,D,20230505,000000,5.16,5.29,5.01,5.03,56557,0
+DAVE.US,D,20230508,000000,5.08,5.45,4.7801,5.15,126595,0
+DAVE.US,D,20230509,000000,5.23,5.39,4.67,4.82,66334,0
+DAVE.US,D,20230510,000000,5.5,5.5,4.4668,4.71,94920,0
+DAVE.US,D,20230511,000000,4.54,4.98,4.5,4.63,46249,0
+DAVE.US,D,20230512,000000,4.7,4.85,4.615,4.84,17924,0
+DAVE.US,D,20230515,000000,4.81,4.91,4.6097,4.695,8534,0
+DAVE.US,D,20230516,000000,4.76,4.8798,4.63,4.64,15098,0
+DAVE.US,D,20230517,000000,4.71,4.793,4.58,4.7,19619,0
+DAVE.US,D,20230518,000000,4.77,4.81,4.6,4.73,8223,0
+DAVE.US,D,20230519,000000,4.7,4.7084,4.52,4.545,17881,0
+DAVE.US,D,20230522,000000,4.52,4.86,4.49,4.73,190064,0
+DAVE.US,D,20230523,000000,4.75,5.395,4.55,5.395,57578,0
+DAVE.US,D,20230524,000000,5.28,5.49,5.2,5.29,30447,0
+DAVE.US,D,20230525,000000,5.47,5.485,5.2511,5.3,21615,0
+DAVE.US,D,20230526,000000,5.417,5.48,5.18,5.38,21589,0
+DAVE.US,D,20230530,000000,5.4,5.6499,5.33,5.47,10527,0
+DAVE.US,D,20230531,000000,5.64,5.75,5.28,5.42,25005,0
+DAVE.US,D,20230601,000000,5.48,5.59,5.3,5.415,13884,0
+DAVE.US,D,20230602,000000,5.29,5.8,5.29,5.795,25341,0
+DAVE.US,D,20230605,000000,5.58,6.9,5.58,6.3971,75856,0
+DAVE.US,D,20230606,000000,6.02,6.45,5.81,6.02,30613,0
+DAVE.US,D,20230607,000000,5.84,6.2499,5.67,5.75,23396,0
+DAVE.US,D,20230608,000000,5.55,5.8399,5.4,5.73,21793,0
+DAVE.US,D,20230609,000000,5.53,5.82,5.4182,5.69,19899,0
+DAVE.US,D,20230612,000000,5.5932,5.98,5.5501,5.78,22165,0
+DAVE.US,D,20230613,000000,5.77,5.88,5.66,5.67,20642,0
+DAVE.US,D,20230614,000000,5.89,6,5.41,5.42,28733,0
+DAVE.US,D,20230615,000000,5.42,5.73,5.42,5.5,10097,0
+DAVE.US,D,20230616,000000,5.61,5.73,5.49,5.7,23032,0
+DAVE.US,D,20230620,000000,5.63,5.75,5.4787,5.53,4137,0
+DAVE.US,D,20230621,000000,5.54,5.69,5.48,5.58,5889,0
+DAVE.US,D,20230622,000000,5.56,5.56,5.2501,5.2501,13435,0
+DAVE.US,D,20230623,000000,5.26,5.26,4.9,4.93,37725,0
+DAVE.US,D,20230626,000000,4.915,5.1,4.72,5.08,18657,0
+DAVE.US,D,20230627,000000,4.965,5.18,4.7534,4.92,43391,0
+DAVE.US,D,20230628,000000,4.89,5.185,4.89,5.12,3462,0
+DAVE.US,D,20230629,000000,5.2499,5.29,5.1,5.26,17105,0
+DAVE.US,D,20230630,000000,5.19,5.45,5.19,5.33,2350,0
+DAVE.US,D,20230703,000000,5.59,5.59,5.1801,5.39,3480,0
+DAVE.US,D,20230705,000000,5.33,5.65,5.29,5.45,4300,0
+DAVE.US,D,20230706,000000,5.36,5.54,5.2701,5.49,4896,0
+DAVE.US,D,20230707,000000,5.47,5.7,5.3144,5.51,13007,0
+DAVE.US,D,20230710,000000,5.49,5.7,5.37,5.47,10163,0
+DAVE.US,D,20230711,000000,5.36,5.66,5.36,5.585,8455,0
+DAVE.US,D,20230712,000000,5.65,6.3,5.55,6,28110,0
+DAVE.US,D,20230713,000000,6,6.4545,6,6.22,20670,0
+DAVE.US,D,20230714,000000,6.2,6.2,5.4,5.46,39356,0
+DAVE.US,D,20230717,000000,5.5,5.59,5.5,5.55,12688,0
+DAVE.US,D,20230718,000000,5.685,5.75,5.4,5.455,10522,0
+DAVE.US,D,20230719,000000,5.8032,5.8032,5.4,5.6,23128,0
+DAVE.US,D,20230720,000000,5.64,5.79,5.51,5.52,18053,0
+DAVE.US,D,20230721,000000,5.55,5.75,5.38,5.38,11504,0
+DAVE.US,D,20230724,000000,5.49,5.58,5.32,5.32,5647,0
+DAVE.US,D,20230725,000000,5.33,5.513,5.31,5.45,4830,0
+DAVE.US,D,20230726,000000,5.5,5.73,5.3604,5.73,11255,0
+DAVE.US,D,20230727,000000,5.41,5.7942,5.3801,5.69,8471,0
+DAVE.US,D,20230728,000000,5.525,6.1,5.525,6.06,12265,0
+DAVE.US,D,20230731,000000,6.15,6.35,5.9,6.23,17948,0
+DAVE.US,D,20230801,000000,6.1,6.5,6.1,6.5,8522,0
+DAVE.US,D,20230802,000000,6.5,6.76,6.22,6.76,8089,0
+DAVE.US,D,20230803,000000,6.79,7.29,6.56,6.91,51064,0
+DAVE.US,D,20230804,000000,6.88,7.3011,6.86,7,31052,0
+DAVE.US,D,20230807,000000,6.99,6.99,6.5601,6.71,10157,0
+DAVE.US,D,20230808,000000,6.47,6.83,6.4,6.55,14122,0
+DAVE.US,D,20230809,000000,6.36,6.9,6.36,6.73,30786,0
+DAVE.US,D,20230810,000000,6.78,7.7799,6.78,7.5,47232,0
+DAVE.US,D,20230811,000000,7.5,7.6613,6.88,7.4586,11476,0
+DAVE.US,D,20230814,000000,7.26,7.44,7.0601,7.37,7098,0
+DAVE.US,D,20230815,000000,7.09,7.34,6.87,6.87,5661,0
+DAVE.US,D,20230816,000000,7.03,7.3299,6.89,6.89,24066,0
+DAVE.US,D,20230817,000000,7.03,7.17,6.87,7.13,6752,0
+DAVE.US,D,20230818,000000,6.95,6.95,6.65,6.67,24169,0
+DAVE.US,D,20230821,000000,6.65,6.9478,6.56,6.57,8389,0
+DAVE.US,D,20230822,000000,6.7672,6.7672,6.63,6.63,1823,0
+DAVE.US,D,20230823,000000,6.98,6.98,6.56,6.82,4487,0
+DAVE.US,D,20230824,000000,6.81,6.8201,6.62,6.78,3725,0
+DAVE.US,D,20230825,000000,6.62,7.205,6.62,7.205,4305,0
+DAVE.US,D,20230828,000000,6.77,7.05,6.69,6.992,3633,0
+DAVE.US,D,20230829,000000,7.1001,7.25,7.075,7.25,7583,0
+DAVE.US,D,20230830,000000,7.12,7.19,6.8878,6.99,3805,0
+DAVE.US,D,20230831,000000,6.78,8,6.7006,7.7,113322,0
+DAVE.US,D,20230901,000000,8,8.9699,7.68,8.05,57516,0
+DAVE.US,D,20230905,000000,7.96,8.8799,7.75,8.1,28127,0
+DAVE.US,D,20230906,000000,8.01,8.3,7.6,7.6,9461,0
+DAVE.US,D,20230907,000000,7.16,7.8263,6.12,7.085,38261,0
+DAVE.US,D,20230908,000000,6.56,7.2091,6.56,7.01,21061,0
+DAVE.US,D,20230911,000000,6.94,7.14,6.33,6.52,15243,0
+DAVE.US,D,20230912,000000,6.23,6.517,6.23,6.4,25050,0
+DAVE.US,D,20230913,000000,6.17,6.48,6.17,6.48,17950,0
+DAVE.US,D,20230914,000000,6.09,6.54,6.0567,6.15,27577,0
+DAVE.US,D,20230915,000000,6.15,6.32,6.05,6.13,20718,0
+DAVE.US,D,20230918,000000,6.02,6.1899,5.92,6.07,15676,0
+DAVE.US,D,20230919,000000,6.03,6.1,5.92,6.1,4535,0
+DAVE.US,D,20230920,000000,6.09,6.39,5.86,6.13,5729,0
+DAVE.US,D,20230921,000000,6.31,6.75,6.0003,6.52,17268,0
+DAVE.US,D,20230922,000000,6.8,6.8,6.25,6.34,2707,0
+DAVE.US,D,20230925,000000,5.71,6.42,5.7,6.03,21632,0
+DAVE.US,D,20230926,000000,6.33,6.4285,6.33,6.34,3862,0
+DAVE.US,D,20230927,000000,6.505,6.505,6.14,6.14,5096,0
+DAVE.US,D,20230928,000000,6.0439,6.245,6.0301,6.2,2205,0
+DAVE.US,D,20230929,000000,6.48,6.48,6.2,6.2,5317,0
+DAVE.US,D,20231002,000000,6.43,6.43,5.91,5.98,18173,0
+DAVE.US,D,20231003,000000,5.94,6.01,5.4001,5.7399,22787,0
+DAVE.US,D,20231004,000000,5.63,6.02,5.42,5.5,7112,0
+DAVE.US,D,20231005,000000,5.6831,5.6831,5.12,5.12,11622,0
+DAVE.US,D,20231006,000000,5.1,5.55,5.06,5.55,9882,0
+DAVE.US,D,20231009,000000,5.515,5.515,5.05,5.25,17067,0
+DAVE.US,D,20231010,000000,5.35,5.76,5.35,5.57,4668,0
+DAVE.US,D,20231011,000000,5.95,5.95,5.37,5.37,8009,0
+DAVE.US,D,20231012,000000,5.25,5.5494,5.14,5.14,6372,0
+DAVE.US,D,20231013,000000,5.33,5.54,5.11,5.115,9514,0
+DAVE.US,D,20231016,000000,5.12,5.56,5.06,5.29,11184,0
+DAVE.US,D,20231017,000000,5.325,5.8496,5.325,5.37,4928,0
+DAVE.US,D,20231018,000000,5.46,5.66,5.12,5.2,7219,0
+DAVE.US,D,20231019,000000,5.36,5.36,5.16,5.16,1875,0
+DAVE.US,D,20231020,000000,5.235,5.3007,5.0676,5.1,8139,0
+DAVE.US,D,20231023,000000,5.28,5.56,5.06,5.06,3097,0
+DAVE.US,D,20231024,000000,5.32,5.32,5.1071,5.29,2308,0
+DAVE.US,D,20231025,000000,5.12,5.2199,5.09,5.09,7291,0
+DAVE.US,D,20231026,000000,5.06,5.2718,4.72,5.03,7064,0
+DAVE.US,D,20231027,000000,5.05,5.24,4.9554,5.24,4891,0
+DAVE.US,D,20231030,000000,5.03,5.11,5.03,5.11,3204,0
+DAVE.US,D,20231031,000000,5.235,5.27,5.05,5.27,3341,0
+DAVE.US,D,20231101,000000,5.1,5.2304,5.06,5.1,1729,0
+DAVE.US,D,20231102,000000,5.2342,5.7,5.2185,5.55,6786,0
+DAVE.US,D,20231103,000000,5.55,5.85,5.2101,5.65,28159,0
+DAVE.US,D,20231106,000000,5.665,5.83,5.65,5.78,10720,0
+DAVE.US,D,20231107,000000,5.7698,6.105,5.7698,5.88,16610,0
+DAVE.US,D,20231108,000000,5.9033,6.1174,5.7803,6.05,6259,0
+DAVE.US,D,20231109,000000,6.1,6.1,5.85,5.86,5447,0
+DAVE.US,D,20231110,000000,5.85,5.85,5.5135,5.655,14898,0
+DAVE.US,D,20231113,000000,5.72,6,5.2,5.2,20910,0
+DAVE.US,D,20231114,000000,5.81,6.05,5.6047,5.99,17632,0
+DAVE.US,D,20231115,000000,5.81,6.1,5.81,6.03,14355,0
+DAVE.US,D,20231116,000000,5.84,6.13,5.4,5.57,73755,0
+DAVE.US,D,20231117,000000,5.66,6.12,5.66,6.12,40982,0
+DAVE.US,D,20231120,000000,6.13,6.13,5.6009,6.12,17077,0
+DAVE.US,D,20231121,000000,6.1,6.1,5.7006,6,5008,0
+DAVE.US,D,20231122,000000,6.06,6.06,5.6,5.6,28681,0
+DAVE.US,D,20231124,000000,6.01,6.01,5.7,5.7,32292,0
+DAVE.US,D,20231127,000000,5.69,6.28,5.69,6.19,43438,0
+DAVE.US,D,20231128,000000,6.11,6.4,6.11,6.22,20464,0
+DAVE.US,D,20231129,000000,6.16,6.3,5.82,6.2,13114,0
+DAVE.US,D,20231130,000000,6.08,6.099,6,6,8011,0
+DAVE.US,D,20231201,000000,5.9,6.2,5.9,6.19,8382,0
+DAVE.US,D,20231204,000000,6.18,6.59,6.0701,6.52,51342,0
+DAVE.US,D,20231205,000000,6.36,6.43,6.24,6.3,7615,0
+DAVE.US,D,20231206,000000,6.04,6.66,6.04,6.51,62201,0
+DAVE.US,D,20231207,000000,6.5,6.9906,6.5,6.8,13995,0
+DAVE.US,D,20231208,000000,6.75,7.8,6.75,7.76,57561,0
+DAVE.US,D,20231211,000000,7.62,8.1,7.6101,7.74,61101,0
+DAVE.US,D,20231212,000000,7.555,7.82,7.44,7.5,24765,0
+DAVE.US,D,20231213,000000,7.43,8.1,7.295,7.71,14715,0
+DAVE.US,D,20231214,000000,7.54,8.15,7.54,7.77,38716,0
+DAVE.US,D,20231215,000000,7.62,8.1,7.62,8.03,34641,0
+DAVE.US,D,20231218,000000,8.12,8.49,8.05,8.29,33130,0
+DAVE.US,D,20231219,000000,8.4022,8.55,8.32,8.4,12675,0
+DAVE.US,D,20231220,000000,8.44,9,8.36,8.6,23567,0
+DAVE.US,D,20231221,000000,8.65,8.65,8.09,8.15,36048,0
+DAVE.US,D,20231222,000000,8.05,8.47,8.05,8.34,17151,0
+DAVE.US,D,20231226,000000,8.34,8.45,8.05,8.21,15300,0
+DAVE.US,D,20231227,000000,8.15,8.6499,8.1001,8.5,10073,0
+DAVE.US,D,20231228,000000,8.7121,8.7499,8.5378,8.68,7707,0
+DAVE.US,D,20231229,000000,8.48,8.58,7.89,8.385,86597,0
+DAVE.US,D,20240102,000000,8.15,8.71,7.73,8.62,31054,0
+DAVE.US,D,20240103,000000,8.5,8.55,8.26,8.4,8013,0
+DAVE.US,D,20240104,000000,8.43,8.43,8.1211,8.29,25339,0
+DAVE.US,D,20240105,000000,8.5,8.72,8.1,8.29,15380,0
+DAVE.US,D,20240108,000000,8.38,8.93,8.26,8.93,25674,0
+DAVE.US,D,20240109,000000,8.89,8.9211,8.5333,8.85,13002,0
+DAVE.US,D,20240110,000000,8.805,9.89,8.805,9.71,101590,0
+DAVE.US,D,20240111,000000,9.72,9.72,8.885,9.4,115163,0
+DAVE.US,D,20240112,000000,9.445,9.8753,9.012,9.76,45173,0
+DAVE.US,D,20240116,000000,9.55,10.49,9.55,10.23,41862,0
+DAVE.US,D,20240117,000000,10.23,10.5,10.21,10.41,26332,0
+DAVE.US,D,20240118,000000,10.41,12.3197,10.41,11.95,137483,0
+DAVE.US,D,20240119,000000,12.21,12.3,11.43,12.3,72761,0
+DAVE.US,D,20240122,000000,12.3,15.49,12.3,14.76,107007,0
+DAVE.US,D,20240123,000000,15.14,17.98,14.76,16.81,169271,0
+DAVE.US,D,20240124,000000,16.99,19.72,16.99,17.6,256524,0
+DAVE.US,D,20240125,000000,17.82,18.09,15.7,16.75,129768,0
+DAVE.US,D,20240126,000000,16.58,16.58,11.8001,14.725,203208,0
+DAVE.US,D,20240129,000000,14.73,17.79,14.73,17.7,82703,0
+DAVE.US,D,20240130,000000,18.04,19.5,17.24,17.48,91998,0
+DAVE.US,D,20240131,000000,17.35,18.06,16.15,17.31,25279,0
+DAVE.US,D,20240201,000000,17.57,18.6999,17.245,18.23,28779,0
+DAVE.US,D,20240202,000000,17.64,22.99,17.3601,22.01,196094,0
+DAVE.US,D,20240205,000000,22.9,24.49,20.11,22.1,161062,0
+DAVE.US,D,20240206,000000,22.26,24.99,21.5,22.97,122445,0
+DAVE.US,D,20240207,000000,23.37,23.9999,20.21,21.98,93140,0
+DAVE.US,D,20240208,000000,21.65,22.14,19.3248,20.11,76093,0
+DAVE.US,D,20240209,000000,20.09,20.94,18.5001,20.67,68133,0
+DAVE.US,D,20240212,000000,20.37,21,19.56,20.95,63294,0
+DAVE.US,D,20240213,000000,20.18,21.69,20.11,20.67,48153,0
+DAVE.US,D,20240214,000000,21.01,21.99,20.9944,21.8,52650,0
+DAVE.US,D,20240215,000000,21.99,22.75,21.15,22.75,29511,0
+DAVE.US,D,20240216,000000,22.73,27.12,22.02,26.1,162018,0
+DAVE.US,D,20240220,000000,25.72,25.7781,23.351,24.08,61073,0
+DAVE.US,D,20240221,000000,23.7,25.07,21.75,22.63,55926,0
+DAVE.US,D,20240222,000000,23.08,24.0559,22.28,22.28,19154,0
+DAVE.US,D,20240223,000000,22.28,24.49,22.28,23.58,44682,0
+DAVE.US,D,20240226,000000,23.88,24.09,23.185,23.36,53398,0
+DAVE.US,D,20240227,000000,23.55,26.5771,23.55,25.4,161566,0
+DAVE.US,D,20240228,000000,25.71,26.67,24.84,26.18,55589,0
+DAVE.US,D,20240229,000000,26.77,27.94,25.525,26.19,109702,0
+DAVE.US,D,20240301,000000,26.51,26.925,22.6001,22.82,121056,0
+DAVE.US,D,20240304,000000,22.46,22.6883,20.5,21.9,133916,0
+DAVE.US,D,20240305,000000,27.38,36.49,25.24,36,811615,0
+DAVE.US,D,20240306,000000,35.01,35.9,31.16,31.62,214571,0
+DAVE.US,D,20240307,000000,32.5,43.99,32.0004,37.1,333260,0
+DAVE.US,D,20240308,000000,36,39.5,35.02,36,128843,0
+DAVE.US,D,20240311,000000,36.25,36.32,33.13,33.65,80049,0
+DAVE.US,D,20240312,000000,33,35.9,33,35.14,107689,0
+DAVE.US,D,20240313,000000,34.5,35.49,32.2,33.78,108455,0
+DAVE.US,D,20240314,000000,33.26,36.58,32.76,35.22,110282,0
+DAVE.US,D,20240315,000000,34.9,35.565,33.25,34.23,100689,0
+DAVE.US,D,20240318,000000,34.21,34.745,30.23,33.27,115671,0
+DAVE.US,D,20240319,000000,31.75,34.2999,30.5,33.2,85550,0
+DAVE.US,D,20240320,000000,33.06,35.3663,33.06,35.03,98930,0
+DAVE.US,D,20240321,000000,35.46,39.55,35.425,36.99,158714,0
+DAVE.US,D,20240322,000000,39.03,41.75,38.1,40.23,208077,0
+DAVE.US,D,20240325,000000,40.13,41.18,38.1801,39.58,131059,0
+DAVE.US,D,20240326,000000,38,41.352,36.3,40.75,141865,0
+DAVE.US,D,20240327,000000,41.34,41.75,39.22,39.57,112112,0
+DAVE.US,D,20240328,000000,39.5,40.095,36.0537,37.14,346240,0
+DAVE.US,D,20240401,000000,36.88,36.9,34.8,36,83713,0
+DAVE.US,D,20240402,000000,35.63,37.4699,34.36,35.92,76114,0
+DAVE.US,D,20240403,000000,35.41,38,34.43,37.5,56641,0
+DAVE.US,D,20240404,000000,38,38.69,37.14,37.77,78136,0
+DAVE.US,D,20240405,000000,38,38.53,37.3,37.68,100138,0
+DAVE.US,D,20240408,000000,38.23,38.23,36.26,38,64433,0
+DAVE.US,D,20240409,000000,38.08,38.84,34.0501,36,83332,0
+DAVE.US,D,20240410,000000,34.62,36.98,34.59,36.28,27416,0
+DAVE.US,D,20240411,000000,36.69,37.2,35.73,36.5,43232,0
+DAVE.US,D,20240412,000000,36.33,37.13,34.62,34.62,57806,0
+DAVE.US,D,20240415,000000,34,36.02,34,35.03,60636,0
+DAVE.US,D,20240416,000000,35.56,35.89,34.26,35.485,50643,0
+DAVE.US,D,20240417,000000,35.5,35.64,33.66,33.9,54059,0
+DAVE.US,D,20240418,000000,34.26,34.696,30.65,34.11,84435,0
+DAVE.US,D,20240419,000000,33.73,35.42,32.86,33.32,63302,0
+DAVE.US,D,20240422,000000,33.79,37.16,33.4025,36.22,70687,0
+DAVE.US,D,20240423,000000,37.9,42.83,37.9,41.87,204959,0
+DAVE.US,D,20240424,000000,43.57,43.65,41.5,42.91,93398,0
+DAVE.US,D,20240425,000000,42.32,45.74,38.1,42.52,126468,0
+DAVE.US,D,20240426,000000,42.84,44.9599,42.744,43.72,62726,0
+DAVE.US,D,20240429,000000,45.16,50.7494,45.16,48.24,175097,0
+DAVE.US,D,20240430,000000,47.89,48.9503,43.685,43.8,125844,0
+DAVE.US,D,20240501,000000,43.5,46,40.51,44.97,96012,0
+DAVE.US,D,20240502,000000,45.97,45.97,42.28,43.88,85262,0
+DAVE.US,D,20240503,000000,45.82,46.3191,43.22,45.14,56166,0
+DAVE.US,D,20240506,000000,45.79,47.47,44.01,46.54,98234,0
+DAVE.US,D,20240507,000000,52.96,63.5,49.51,52.3,926910,0
+DAVE.US,D,20240508,000000,52.2,55,50.08,50.78,186078,0
+DAVE.US,D,20240509,000000,51.71,53.82,50.3267,53.09,170939,0
+DAVE.US,D,20240510,000000,53.34,54.15,48.4,49.09,270230,0
+DAVE.US,D,20240513,000000,50.34,52.99,48.2,48.97,143020,0
+DAVE.US,D,20240514,000000,49.01,50.68,48.2,49.1,104939,0
+DAVE.US,D,20240515,000000,49.12,51.03,49.11,49.7,139763,0
+DAVE.US,D,20240516,000000,49.7,50.44,46.82,49.95,188741,0
+DAVE.US,D,20240517,000000,49.56,51.55,49.005,49.83,117082,0
+DAVE.US,D,20240520,000000,50.06,50.2,46.365,46.65,116852,0
+DAVE.US,D,20240521,000000,46.5,46.51,44.5,45.21,173530,0
+DAVE.US,D,20240522,000000,45.25,45.63,43.45,44.46,103408,0
+DAVE.US,D,20240523,000000,44.15,45.7,42.83,43.6,95863,0
+DAVE.US,D,20240524,000000,43.78,44.542,41.74,42.17,253436,0
+DAVE.US,D,20240528,000000,42.62,43.11,41.11,43.11,174284,0
+DAVE.US,D,20240529,000000,42.76,44.8969,42.6,44.54,144409,0
+DAVE.US,D,20240530,000000,44.66,47.6,43.94,47.47,302777,0
+DAVE.US,D,20240531,000000,48,49,43.74,45.06,170051,0
+DAVE.US,D,20240603,000000,44.48,44.53,36.54,37.92,391049,0
+DAVE.US,D,20240604,000000,36.13,37.52,33.74,34.96,389461,0
+DAVE.US,D,20240605,000000,33.71,38.23,33.58,37.76,229773,0
+DAVE.US,D,20240606,000000,38.88,41.36,36.36,36.7,261683,0
+DAVE.US,D,20240607,000000,37.76,40.37,37.46,37.62,212441,0
+DAVE.US,D,20240610,000000,37,37,35.5,36.5,102455,0
+DAVE.US,D,20240611,000000,36.6,36.8,34.89,35.04,172316,0
+DAVE.US,D,20240612,000000,35.75,39.29,35.56,38.02,208743,0
+DAVE.US,D,20240613,000000,37.52,38.79,35.6,36.17,176491,0
+DAVE.US,D,20240614,000000,35.3,37.31,35.3,37.23,179197,0
+DAVE.US,D,20240617,000000,37.06,38.84,36.72,37.83,112165,0
+DAVE.US,D,20240618,000000,38.05,39,37.2236,38.17,150658,0
+DAVE.US,D,20240620,000000,38.5,38.7,36.5,38.18,163561,0
+DAVE.US,D,20240621,000000,37.88,40.16,37.2775,39.49,137005,0
+DAVE.US,D,20240624,000000,39.38,40.87,37.56,37.6,313232,0
+DAVE.US,D,20240625,000000,37.7,37.7,35.37,35.87,319167,0
+DAVE.US,D,20240626,000000,35,35.0277,29.485,30.58,745380,0
+DAVE.US,D,20240627,000000,30.96,31.89,28.31,29.89,819334,0
+DAVE.US,D,20240628,000000,30.14,31.24,29.265,30.3,1720122,0
+DAVE.US,D,20240701,000000,30.63,31.4417,29.585,30.09,189833,0
+DAVE.US,D,20240702,000000,30.1,30.2599,29.46,29.99,238084,0
+DAVE.US,D,20240703,000000,30.2,31.38,29.8,30.5,267241,0
+DAVE.US,D,20240705,000000,30.05,30.93,29.6,30.46,250569,0
+DAVE.US,D,20240708,000000,30,32.62,30,31.98,405027,0
+DAVE.US,D,20240709,000000,31.85,34.61,31,34.59,329998,0
+DAVE.US,D,20240710,000000,34.93,35.61,33.32,34.69,311317,0
+DAVE.US,D,20240711,000000,35.7,37.69,35.25,36.34,274642,0
+DAVE.US,D,20240712,000000,37.08,38.39,36.385,37.25,243667,0
+DAVE.US,D,20240715,000000,38,39.39,37.5,38.54,317827,0
+DAVE.US,D,20240716,000000,39.18,42.26,38.56,41.68,508982,0
+DAVE.US,D,20240717,000000,40.91,43,39.51,41.27,470537,0
+DAVE.US,D,20240718,000000,41.07,42.97,37.16,37.4,595299,0
+DAVE.US,D,20240719,000000,37.4,40.41,37.09,37.5,508371,0
+DAVE.US,D,20240722,000000,37.56,39.75,37.56,38.43,228209,0
+DAVE.US,D,20240723,000000,38.01,40.18,37.475,38.28,239031,0
+DAVE.US,D,20240724,000000,37.83,38.44,35.05,35.37,591386,0
+DAVE.US,D,20240725,000000,35.05,35.05,31.85,34.53,975560,0
+DAVE.US,D,20240726,000000,36.09,36.24,33.68,35.95,341398,0
+DAVE.US,D,20240729,000000,36.44,37.9,35.62,36.35,299382,0
+DAVE.US,D,20240730,000000,36.62,36.66,33.5801,34.34,245112,0
+DAVE.US,D,20240731,000000,35.18,37.29,35.04,36.36,267610,0
+DAVE.US,D,20240801,000000,36.38,37.1,34.02,34.81,279389,0
+DAVE.US,D,20240802,000000,33.51,33.77,31.892,33.305,344322,0
+DAVE.US,D,20240805,000000,30.01,32.6,29.52,30.58,678063,0
+DAVE.US,D,20240806,000000,37.2,37.84,28.7434,31.21,888853,0
+DAVE.US,D,20240807,000000,32.75,33.04,30.17,31.46,318585,0
+DAVE.US,D,20240808,000000,31.88,32.63,31.3,31.98,264217,0
+DAVE.US,D,20240809,000000,31.98,32.1399,30.385,30.53,117379,0
+DAVE.US,D,20240812,000000,32.48,32.5,30.2,30.61,287794,0
+DAVE.US,D,20240813,000000,31.11,35.02,30.66,34.9,383747,0
+DAVE.US,D,20240814,000000,34.93,35.8481,34,35.78,231117,0
+DAVE.US,D,20240815,000000,37.3,37.3,35.56,36.05,253366,0
+DAVE.US,D,20240816,000000,36.1,37.62,35.63,36.2,227063,0
+DAVE.US,D,20240819,000000,36.26,37.86,35.67,37.8,205365,0
+DAVE.US,D,20240820,000000,37.99,38.68,36.91,37.08,186785,0
+DAVE.US,D,20240821,000000,37.55,38.46,36.835,38.39,149854,0
+DAVE.US,D,20240822,000000,38.75,38.9517,37.34,38.42,163602,0
+DAVE.US,D,20240823,000000,39,40.08,38.46,39.44,443977,0
+DAVE.US,D,20240826,000000,39.68,40.82,39.02,39.88,324623,0
+DAVE.US,D,20240827,000000,39.33,39.63,37.39,37.4,161799,0
+DAVE.US,D,20240828,000000,37.11,37.4,35.48,35.88,253645,0
+DAVE.US,D,20240829,000000,36.22,37.845,36.09,37.31,146733,0
+DAVE.US,D,20240830,000000,37.61,38.4999,37.26,37.6,167561,0
+DAVE.US,D,20240903,000000,37.67,38.8614,36.99,38.19,203727,0
+DAVE.US,D,20240904,000000,37.11,38.51,36.07,36.86,157216,0
+DAVE.US,D,20240905,000000,36.63,37.98,35.93,36.17,194042,0
+DAVE.US,D,20240906,000000,35.53,35.8256,34.05,34.39,179161,0
+DAVE.US,D,20240909,000000,34.54,34.88,33.2354,33.38,156959,0
+DAVE.US,D,20240910,000000,33.09,33.44,31.83,33.38,184733,0
+DAVE.US,D,20240911,000000,32.87,34.01,31.75,33.86,127064,0
+DAVE.US,D,20240912,000000,33.99,35.32,33.99,35.06,145229,0
+DAVE.US,D,20240913,000000,35.44,36.37,35.22,36.15,122032,0
+DAVE.US,D,20240916,000000,36.2,37.58,36.2,36.9,251259,0
+DAVE.US,D,20240917,000000,37.21,38.58,36.665,38.18,286153,0
+DAVE.US,D,20240918,000000,38.18,39.71,37.573,38.33,293917,0
+DAVE.US,D,20240919,000000,40,41.81,39.7744,41.31,412694,0
+DAVE.US,D,20240920,000000,41.45,42.38,40.64,41.2,310362,0
+DAVE.US,D,20240923,000000,41.84,42.61,39.77,40.01,186707,0
+DAVE.US,D,20240924,000000,40.09,40.87,39.155,40.77,101086,0
+DAVE.US,D,20240925,000000,41.04,41.77,40.34,40.65,109793,0
+DAVE.US,D,20240926,000000,41.13,41.66,39.76,39.97,134975,0
+DAVE.US,D,20240927,000000,40.31,42.25,40.06,42.06,204435,0
+DAVE.US,D,20240930,000000,41.89,44.4179,39.12,39.96,439822,0
+DAVE.US,D,20241001,000000,39.75,40.11,38.0859,40,237358,0
+DAVE.US,D,20241002,000000,39.62,41.6503,39.27,40.34,162201,0
+DAVE.US,D,20241003,000000,40.02,41.2989,39.42,39.92,110682,0
+DAVE.US,D,20241004,000000,40.75,43.61,40.645,43.07,266222,0
+DAVE.US,D,20241007,000000,43.17,43.27,42,42.73,102000,0
+DAVE.US,D,20241008,000000,42.89,45.34,42.2694,44.5,413605,0
+DAVE.US,D,20241009,000000,44.59,45.2399,42.99,43.18,123045,0
+DAVE.US,D,20241010,000000,42,42.04,40.09,41.24,598811,0
+DAVE.US,D,20241011,000000,41.54,44.25,41.54,43.78,310600,0
+DAVE.US,D,20241014,000000,44.82,45.85,43.26,43.81,272712,0
+DAVE.US,D,20241015,000000,43.86,45.89,42.9,45.83,313952,0
+DAVE.US,D,20241016,000000,46,49.73,45,49.38,536937,0
+DAVE.US,D,20241017,000000,49.17,49.245,42.09,42.79,902860,0
+DAVE.US,D,20241018,000000,43.01,43.3599,40.241,42.63,602098,0
+DAVE.US,D,20241021,000000,42.71,44.94,42.54,43.78,218909,0
+DAVE.US,D,20241022,000000,43.33,44.88,41.7,42.83,249660,0
+DAVE.US,D,20241023,000000,42.8,43.78,39.7988,40.28,488167,0
+DAVE.US,D,20241024,000000,40.84,41.25,39.34,39.88,219142,0
+DAVE.US,D,20241025,000000,40.27,40.52,38.365,38.74,213534,0
+DAVE.US,D,20241028,000000,39.45,40.28,38.88,39.27,237896,0
+DAVE.US,D,20241029,000000,38.81,40.09,38.81,39.19,132029,0
+DAVE.US,D,20241030,000000,39.41,41.05,38.51,39.91,359181,0
+DAVE.US,D,20241031,000000,39.93,39.975,38.24,38.56,344858,0
+DAVE.US,D,20241101,000000,39.18,39.79,37.885,38.21,216232,0
+DAVE.US,D,20241104,000000,37.79,38.67,37.44,37.67,292052,0
+DAVE.US,D,20241105,000000,37.95,38.64,37.56,37.66,310560,0
+DAVE.US,D,20241106,000000,39.24,46.07,39.24,45.87,1685323,0
+DAVE.US,D,20241107,000000,45.47,46.84,43.9285,45.91,487526,0
+DAVE.US,D,20241108,000000,46.52,53.58,45.6116,53,626514,0
+DAVE.US,D,20241111,000000,54.835,59.54,54.3937,59.26,718227,0
+DAVE.US,D,20241112,000000,60,64.5,59.1753,62.8,1087981,0
+DAVE.US,D,20241113,000000,78.25,94.9585,75.2001,90.43,3094103,0
+DAVE.US,D,20241114,000000,88.14,88.16,79.28,79.96,862556,0
+DAVE.US,D,20241115,000000,77.72,80.84,75.69,80.06,488394,0
+DAVE.US,D,20241118,000000,80.76,80.76,77.2901,79.68,429350,0
+DAVE.US,D,20241119,000000,78.41,85.41,78.41,81.53,375827,0
+DAVE.US,D,20241120,000000,83,84.07,76.88,78,222237,0
+DAVE.US,D,20241121,000000,80,83.75,77.72,82.42,428670,0
+DAVE.US,D,20241122,000000,84.56,89.98,83,86.26,600814,0
+DAVE.US,D,20241125,000000,88.88,91.437,83.35,85.22,505377,0
+DAVE.US,D,20241126,000000,84.43,89.3799,84.0413,87.89,284557,0
+DAVE.US,D,20241127,000000,89.77,96,88.32,91.03,919545,0
+DAVE.US,D,20241129,000000,93.92,103.72,92.46,98.68,587297,0
+DAVE.US,D,20241202,000000,102,102.63,90.03,93.01,820345,0
+DAVE.US,D,20241203,000000,93.0768,93.0768,88,89.64,538342,0
+DAVE.US,D,20241204,000000,88.41,90.9299,80.23,87.73,659008,0
+DAVE.US,D,20241205,000000,88.89,90.4899,85.11,88.46,425506,0
+DAVE.US,D,20241206,000000,90,94.9,88.3198,91.97,460816,0
+DAVE.US,D,20241209,000000,92.28,93.93,82.7272,84.28,456452,0
+DAVE.US,D,20241210,000000,86.04,91.9299,83.5155,84.03,482879,0
+DAVE.US,D,20241211,000000,82.18,90.175,82.18,88.66,353066,0
+DAVE.US,D,20241212,000000,88.27,92.29,84.58,85.99,296721,0
+DAVE.US,D,20241213,000000,87.67,94,87.37,91.7,369677,0
+DAVE.US,D,20241216,000000,93.15,103.95,90.72,102.04,567850,0
+DAVE.US,D,20241217,000000,103.98,108.496,100.12,103.96,635859,0
+DAVE.US,D,20241218,000000,105.6,106.43,88.99,89.63,646186,0
+DAVE.US,D,20241219,000000,93.06,96.1236,85.3,86.72,563823,0
+DAVE.US,D,20241220,000000,83.19,88.71,81,87.84,508586,0
+DAVE.US,D,20241223,000000,88.22,90.5,84.9294,88.73,346759,0
+DAVE.US,D,20241224,000000,91.47,96.8,89,96.69,346841,0
+DAVE.US,D,20241226,000000,95.33,102.31,95,100.55,318841,0
+DAVE.US,D,20241227,000000,100,102.5099,94.3,97.81,332449,0
+DAVE.US,D,20241230,000000,94.04,96.74,92.39,94.46,322016,0
+DAVE.US,D,20241231,000000,84,88.49,82,86.92,1403697,0
+DAVE.US,D,20250102,000000,88.24,90.195,83,86.31,526636,0
+DAVE.US,D,20250103,000000,86.75,90.3,85.89,89.87,286721,0
+DAVE.US,D,20250106,000000,90.53,94.0432,89.32,91.23,275445,0
+DAVE.US,D,20250107,000000,91.87,93.19,84.4607,85.77,356101,0
+DAVE.US,D,20250108,000000,85.43,85.67,82.5,85.26,259718,0
+DAVE.US,D,20250110,000000,82.12,85.25,77.44,84.86,396642,0
+DAVE.US,D,20250113,000000,84,87.8012,80.86,81.87,331548,0
+DAVE.US,D,20250114,000000,83.51,84.27,80.22,82.02,415961,0
+DAVE.US,D,20250115,000000,84.49,86.93,81.84,86.79,348575,0
+DAVE.US,D,20250116,000000,87.25,92.13,86.88,89.32,260246,0
+DAVE.US,D,20250117,000000,90.18,92.56,87.41,87.85,230444,0
+DAVE.US,D,20250121,000000,89.78,92.97,88.471,90.92,316592,0
+DAVE.US,D,20250122,000000,89.95,96.53,89.29,95.15,385620,0
+DAVE.US,D,20250123,000000,95,95,89.6925,93.03,291195,0
+DAVE.US,D,20250124,000000,91.85,94,87.89,89.89,357894,0
+DAVE.US,D,20250127,000000,86,90.7399,83,88.32,438300,0
+DAVE.US,D,20250128,000000,89.27,95.145,88.71,93.3,530692,0
+DAVE.US,D,20250129,000000,92.83,98.31,91.54,95.69,413262,0
+DAVE.US,D,20250130,000000,97.34,99.4951,95.7592,96.94,335545,0
+DAVE.US,D,20250131,000000,99,103.3,95.04,95.82,580314,0
+DAVE.US,D,20250203,000000,89.53,94.25,86.63,91.08,310500,0
+DAVE.US,D,20250204,000000,94.9,101.83,93.01,98.8,372739,0
+DAVE.US,D,20250205,000000,98.16,103.78,98,103.64,308418,0
+DAVE.US,D,20250206,000000,105.24,114.26,105.24,108.31,871060,0
+DAVE.US,D,20250207,000000,108.54,112.21,100.12,103.015,543094,0
+DAVE.US,D,20250210,000000,105,110.7,104.61,109.4,399173,0
+DAVE.US,D,20250211,000000,107.37,108,102.04,103.78,327062,0
+DAVE.US,D,20250212,000000,101.88,109.365,101,108.32,408003,0
+DAVE.US,D,20250213,000000,111.15,113,105,109.92,436909,0
+DAVE.US,D,20250214,000000,111.33,119.5,109.6431,117.3,652323,0
+DAVE.US,D,20250218,000000,121.025,125,114.23,115.65,594289,0
+DAVE.US,D,20250219,000000,115.55,118.2544,112.19,113.12,351970,0
+DAVE.US,D,20250220,000000,113.31,114.195,104.22,109.73,507530,0
+DAVE.US,D,20250221,000000,110.54,111.1119,99.03,100.9,840412,0
+DAVE.US,D,20250224,000000,100.8,103.29,95.4801,101.34,479200,0
+DAVE.US,D,20250225,000000,98.58,101.02,92,99.6,557954,0
+DAVE.US,D,20250226,000000,101.05,106.4275,100.28,103.55,317951,0
+DAVE.US,D,20250227,000000,107.18,109.1026,96.3717,96.74,555442,0
+DAVE.US,D,20250228,000000,95.03,103.31,92.7,100.66,607252,0
+DAVE.US,D,20250303,000000,96.26,103.3663,92.38,95.03,930601,0
+DAVE.US,D,20250304,000000,93,94.9999,82.51,90.38,1510378,0
+DAVE.US,D,20250305,000000,89.14,92.0792,87.5743,91.42,648060,0
+DAVE.US,D,20250306,000000,90.1,90.84,82.52,83.21,653045,0
+DAVE.US,D,20250307,000000,83.13,84.63,77.305,83.36,736379,0
+DAVE.US,D,20250310,000000,84.27,85.22,77.83,81.92,557350,0
+DAVE.US,D,20250311,000000,79.82,85.99,79.57,81.82,641326,0
+DAVE.US,D,20250312,000000,86.79,89.74,81.11,86.06,618367,0
+DAVE.US,D,20250313,000000,86.06,86.5,80.0778,81.8,489149,0
+DAVE.US,D,20250314,000000,83,87.6,83,86.3,482378,0
+DAVE.US,D,20250317,000000,86.57,88.5,84.45,87.24,373066,0
+DAVE.US,D,20250318,000000,86.1,86.895,82.6,83.44,215285,0
+DAVE.US,D,20250319,000000,84.39,87.14,83.71,86.09,419966,0
+DAVE.US,D,20250320,000000,85.02,89.82,85.02,87.79,228495,0
+DAVE.US,D,20250321,000000,86.21,90.68,83.0501,90.57,277749,0
+DAVE.US,D,20250324,000000,93.56,97.7639,93.025,96.73,490875,0
+DAVE.US,D,20250325,000000,95.91,101.7,94.44,96.9,443517,0
+DAVE.US,D,20250326,000000,96.9,97.9134,89.66,92.49,375593,0
+DAVE.US,D,20250327,000000,90.51,91.635,86.26,88.25,309541,0
+DAVE.US,D,20250328,000000,88,89.48,83.12,84.55,403021,0
+DAVE.US,D,20250331,000000,81,83.35,78.56,82.66,768360,0
+DAVE.US,D,20250401,000000,82.96,85.99,81.12,84.53,342270,0
+DAVE.US,D,20250402,000000,81.93,87.43,81.57,85.09,403568,0
+DAVE.US,D,20250403,000000,80,81.405,77.43,79.39,431195,0
+DAVE.US,D,20250404,000000,73.13,74.49,66.61,70.8,601347,0
+DAVE.US,D,20250407,000000,67,81.35,65.46,76.22,656790,0
+DAVE.US,D,20250408,000000,78.97,82.95,72.3739,74.18,476861,0
+DAVE.US,D,20250409,000000,74.38,91.26,72.875,87.3,718195,0
+DAVE.US,D,20250410,000000,85,86,80.43,82.51,364899,0
+DAVE.US,D,20250411,000000,82.55,83.82,79.59,83.03,249342,0
+DAVE.US,D,20250414,000000,86,87.6525,81.0303,83.2,204932,0
+DAVE.US,D,20250415,000000,84.15,85.7597,81.9273,83.84,333928,0
+DAVE.US,D,20250416,000000,82.24,83.208,79.845,82.17,289691,0
+DAVE.US,D,20250417,000000,82.16,85.1377,81.9,84.27,265658,0
+DAVE.US,D,20250421,000000,82.13,83.06,78.3,80.66,281206,0
+DAVE.US,D,20250422,000000,82.74,84.5699,81.51,83.37,169733,0
+DAVE.US,D,20250423,000000,88.47,91,85.75,85.91,345963,0
+DAVE.US,D,20250424,000000,86.03,91.5,85.5803,89.96,383144,0
+DAVE.US,D,20250425,000000,90.55,93.8672,89.8988,92.93,332996,0
+DAVE.US,D,20250428,000000,93.07,95.38,92.0324,93.68,258201,0
+DAVE.US,D,20250429,000000,93.52,95.74,92.518,95.22,158340,0
+DAVE.US,D,20250430,000000,91.35,95.1299,88.5786,94.82,297266,0
+DAVE.US,D,20250501,000000,96.77,97.77,93.7333,96.43,197182,0
+DAVE.US,D,20250502,000000,97.88,104.73,97.25,104.72,380559,0
+DAVE.US,D,20250505,000000,103.05,107.54,102.6236,104.75,423193,0
+DAVE.US,D,20250506,000000,102.38,107.71,102.115,105.92,562208,0
+DAVE.US,D,20250507,000000,105.83,109.27,105.83,107.83,573009,0
+DAVE.US,D,20250508,000000,134.7,153.31,126.8925,152.73,2618323,0
+DAVE.US,D,20250509,000000,152.365,167.27,149.195,167.22,1027472,0
+DAVE.US,D,20250512,000000,176.74,178.01,168.01,171.92,877847,0
+DAVE.US,D,20250513,000000,173.26,181.83,172.9597,181.76,765033,0
+DAVE.US,D,20250514,000000,181.95,188.933,179.52,183.32,588722,0
+DAVE.US,D,20250515,000000,181.18,186.74,178.29,183.85,475086,0
+DAVE.US,D,20250516,000000,184.54,187.62143,182.64,185.45,347133,0
+DAVE.US,D,20250519,000000,180.18,184.5195,180,182.97,327592,0
+DAVE.US,D,20250520,000000,182.8,196.36,182,196.04,501314,0
+DAVE.US,D,20250521,000000,195.89,201.155,190.7144,193.7,558874,0
+DAVE.US,D,20250522,000000,193.19,200.4399,192.7,198.85,317626,0
+DAVE.US,D,20250523,000000,193.52,201.45,190.4094,197.32,262507,0
+DAVE.US,D,20250527,000000,204.99,209.345,202.01,209,349841,0
+DAVE.US,D,20250528,000000,208.45,217.17,206.4601,217.16,322183,0
+DAVE.US,D,20250529,000000,220.33,220.335,202.28,208.32,479072,0
+DAVE.US,D,20250530,000000,206.33,206.4,195.0001,200.82,607968,0
+DAVE.US,D,20250602,000000,201.31,209.52,196.8716,209.08,485979,0
+DAVE.US,D,20250603,000000,204.72,212.06,201.0801,210.32,428884,0
+DAVE.US,D,20250604,000000,211.17,211.17,202.3416,207.05,284314,0
+DAVE.US,D,20250605,000000,207.97,212.7991,204.765,209.17,288966,0
+DAVE.US,D,20250606,000000,212.77,222.17,210.705,221.55,339202,0
+DAVE.US,D,20250609,000000,223.14,226.185,211.44,224.72,393282,0
+DAVE.US,D,20250610,000000,225,227.66,213.5,224.58,479370,0
+DAVE.US,D,20250611,000000,229.55,233.5882,225.505,231.67,389431,0
+DAVE.US,D,20250612,000000,231.06,243.2499,227.4488,238.25,362009,0
+DAVE.US,D,20250613,000000,228.2,231.6,205,208.235,1113261,0
+DAVE.US,D,20250616,000000,210.63,219.9,210.485,216.68,402444,0
+DAVE.US,D,20250617,000000,213.07,217.71,204.05,204.26,439891,0
+DAVE.US,D,20250618,000000,203.38,207,186.2,200.88,817985,0
+DAVE.US,D,20250620,000000,204.01,212.05,200.28,211,349866,0
+DAVE.US,D,20250623,000000,207.32,214.9999,200.52,214.73,324385,0
+DAVE.US,D,20250624,000000,219,230,216.66,229.42,402846,0
+DAVE.US,D,20250625,000000,231.38,234.0487,219.04,226.11,461049,0
+DAVE.US,D,20250626,000000,230.605,245.09,227.9801,243.03,449462,0
+DAVE.US,D,20250627,000000,245.52,256,239,249.64,715401,0
+DAVE.US,D,20250630,000000,259.69,280.305,257.89,268.41,694089,0
+DAVE.US,D,20250701,000000,267.74,278.97,252.01,260.67,554171,0
+DAVE.US,D,20250702,000000,257.39,273.41,255,270.03,362598,0
+DAVE.US,D,20250703,000000,272.69,282.99,270.5,281.79,317931,0
+DAVE.US,D,20250707,000000,277.64,283.19,261.12,279.8,361300,0
+DAVE.US,D,20250708,000000,283.19,286.45,257.5,262.07,540936,0
+DAVE.US,D,20250709,000000,270.52,271.385,242,244.99,589354,0
+DAVE.US,D,20250710,000000,246.22,246.22,226.1257,229.98,605302,0
+DAVE.US,D,20250711,000000,223.86,228.82,196.3175,202.66,976970,0
+DAVE.US,D,20250714,000000,206.88,218.3,203.01,214.05,790523,0
+DAVE.US,D,20250715,000000,216.18,217.2999,188.55,202.49,998090,0
+DAVE.US,D,20250716,000000,202.99,203.09,182.76,191,996438,0
+DAVE.US,D,20250717,000000,190.31,207,188.55,204.02,814315,0
+DAVE.US,D,20250718,000000,207.7,219.063,204.08,218.1,768531,0
+DAVE.US,D,20250721,000000,220,222.99,193.055,195.54,803715,0
+DAVE.US,D,20250722,000000,195.23,198.19,189,194.05,444088,0
+DAVE.US,D,20250723,000000,196.94,209.5843,194.2,209.21,478352,0
+DAVE.US,D,20250724,000000,209.11,210.74,204.235,208.99,344733,0
+DAVE.US,D,20250725,000000,208.56,217.7,205.52,210.61,380941,0
+DAVE.US,D,20250728,000000,213.28,216.87,210.61,213.13,302078,0
+DAVE.US,D,20250729,000000,218.17,230,217.19,220.23,640189,0
+DAVE.US,D,20250730,000000,221.27,244.98,221.07,240.2,610383,0
+DAVE.US,D,20250731,000000,241.54,246.16,231.0001,235.8,451784,0
+DAVE.US,D,20250801,000000,227.01,236.367,216.031,232.73,532171,0
+DAVE.US,D,20250804,000000,234.75,246.9358,227.65,245.51,483639,0
+DAVE.US,D,20250805,000000,245.51,249.9,232.23,238.83,770354,0
+DAVE.US,D,20250806,000000,233,235.48,179,196.11,2652735,0
+DAVE.US,D,20250807,000000,201.91,207.17,187.4201,191.39,1011328,0
+DAVE.US,D,20250808,000000,192,194.96,182.04,183.02,791134,0
+DAVE.US,D,20250811,000000,184,189.96,179.55,186.72,668858,0
+DAVE.US,D,20250812,000000,186.57,189.5,176.27,184.64,557098,0
+DAVE.US,D,20250813,000000,190,202.18,188,200.49,815557,0
+DAVE.US,D,20250814,000000,192.92,202,192.4792,201.06,452573,0
+DAVE.US,D,20250815,000000,203.54,204.7714,195.85,201.39,465123,0
+DAVE.US,D,20250818,000000,201.39,211.8,200.2,202.3,526882,0
+DAVE.US,D,20250819,000000,200.12,200.8,185.5001,190,594172,0
+DAVE.US,D,20250820,000000,187.54,189.33,181.54,188.25,389481,0
+DAVE.US,D,20250821,000000,186.33,189.06,184,186.26,213098,0
+DAVE.US,D,20250822,000000,186.26,200.94,184.69,199,316925,0
+DAVE.US,D,20250825,000000,198.12,208.2699,195.3794,198.01,361080,0
+DAVE.US,D,20250826,000000,197.8,209.5,196.0001,208.21,475951,0
+DAVE.US,D,20250827,000000,209.05,216.85,207.67,207.81,494137,0
+DAVE.US,D,20250828,000000,208,221.29,205.22,217.83,318688,0
+DAVE.US,D,20250829,000000,220.19,222.48,209.54,213.22,284936,0
+DAVE.US,D,20250902,000000,204.01,212.62,198.6344,210.14,308776,0
+DAVE.US,D,20250903,000000,212.8,217.5999,204.54,204.79,312327,0
+DAVE.US,D,20250904,000000,199.41,207,194.1528,195.59,513096,0
+DAVE.US,D,20250905,000000,199.82,200.05,189,194.65,486621,0
+DAVE.US,D,20250908,000000,195.42,200.75,194,195.2,364632,0
+DAVE.US,D,20250909,000000,194.1,219,193.53,217.16,533442,0
+DAVE.US,D,20250910,000000,217.49,219.76,209.1857,214.25,348712,0
+DAVE.US,D,20250911,000000,219.9,228.69,213.9201,224.87,388426,0
+DAVE.US,D,20250912,000000,225.21,230.37,224,229.42,351214,0
+DAVE.US,D,20250915,000000,230,230.17,218.26,218.93,417904,0
+DAVE.US,D,20250916,000000,219,221,206.54,214.24,437588,0
+DAVE.US,D,20250917,000000,216.68,223.2899,212.5,218.69,295018,0
+DAVE.US,D,20250918,000000,219.57,229.52,218.35,227.8,357065,0
+DAVE.US,D,20250919,000000,226.99,241.225,226.23,238.54,1107127,0
+DAVE.US,D,20250922,000000,238.36,245.5,235.01,242.56,498375,0
+DAVE.US,D,20250923,000000,241.11,243.86,230.04,231.37,382340,0
+DAVE.US,D,20250924,000000,233.2,239.7,221,229.03,339542,0
+DAVE.US,D,20250925,000000,220,227.25,213.011,223.27,307164,0
+DAVE.US,D,20250926,000000,223.57,226.66,215,218.1,252549,0
+DAVE.US,D,20250929,000000,221.83,223,207.93,210.87,368126,0
+DAVE.US,D,20250930,000000,211.34,211.34,195.74,199.35,655414,0
+DAVE.US,D,20251001,000000,202,209.449,196.55,197.35,481582,0
+DAVE.US,D,20251002,000000,198.96,209.5,197,204.23,520302,0
+DAVE.US,D,20251003,000000,203.67,208.72,201.7524,203.43,233133,0
+DAVE.US,D,20251006,000000,202.64,206.0099,198.63,200.28,322952,0
+DAVE.US,D,20251007,000000,200.49,204.75,195,202.88,293464,0
+DAVE.US,D,20251008,000000,205.39,215,203.07,208.01,395757,0
+DAVE.US,D,20251009,000000,208.2,213,203.69,206.67,265018,0
+DAVE.US,D,20251010,000000,208.24,211.5,195.03,195.07,281621,0
+DAVE.US,D,20251013,000000,200.88,205.135,198.66,202.43,270277,0
+DAVE.US,D,20251014,000000,198,217.5,195,216.25,511450,0
+DAVE.US,D,20251015,000000,220,224.91,215,220.54,390687,0
+DAVE.US,D,20251016,000000,224.04,224.04,209.385,211.54,279661,0
+DAVE.US,D,20251017,000000,208,217.2,200,206.36,623249,0
+DAVE.US,D,20251020,000000,209.55,221.04,209.42,215.52,272547,0
+DAVE.US,D,20251021,000000,213.96,230.11,212.5,226.4,335935,0
+DAVE.US,D,20251022,000000,226.79,233.1899,208.6,218.33,387397,0
+DAVE.US,D,20251023,000000,222,242.75,212,240.96,403283,0
+DAVE.US,D,20251024,000000,245,255.5,245,248.67,477724,0
+DAVE.US,D,20251027,000000,253.35,262.317,248.53,256.05,390550,0
+DAVE.US,D,20251028,000000,257.61,258.2893,250.47,250.99,221305,0
+DAVE.US,D,20251029,000000,247.83,250.4,230.1,243.87,396385,0
+DAVE.US,D,20251030,000000,242.21,246.9999,223,224.18,323430,0
+DAVE.US,D,20251031,000000,229.35,239.92,225.3501,239.32,258668,0
+DAVE.US,D,20251103,000000,241,246.61,232.89,240.11,630160,0
+DAVE.US,D,20251104,000000,260.01,273.12,220,234.58,1992698,0
+DAVE.US,D,20251105,000000,239.52,244.9761,218.4,243.47,1006683,0
+DAVE.US,D,20251106,000000,247.51,251.68,217.5,223.63,751218,0
+DAVE.US,D,20251107,000000,215.86,238.9,215,235.45,748791,0
+DAVE.US,D,20251110,000000,240.16,256,239,246.98,456947,0
+DAVE.US,D,20251111,000000,246.75,246.75,233.41,241.21,379624,0
+DAVE.US,D,20251112,000000,241.21,249,230,241.59,390050,0
+DAVE.US,D,20251113,000000,242.82,242.82,208.7209,216.24,963345,0
+DAVE.US,D,20251114,000000,207.7,218.98,200.86,205.3,650282,0
+DAVE.US,D,20251117,000000,200.88,206,184.21,194.1,848662,0
+DAVE.US,D,20251118,000000,190.51,198.6392,188.56,190.46,500026,0
+DAVE.US,D,20251119,000000,190.33,197.177,185,190.12,462964,0
+DAVE.US,D,20251120,000000,196.9,199.05,181.36,182.51,522408,0
+DAVE.US,D,20251121,000000,180.91,195.721,175.01,194.68,730248,0
+DAVE.US,D,20251124,000000,197.81,206.64,195.0001,203.79,818588,0
+DAVE.US,D,20251125,000000,203.6,212.999,201.95,210.3,672768,0
+DAVE.US,D,20251126,000000,214.72,222,210.8001,213.13,456489,0
+DAVE.US,D,20251128,000000,222.68,227.52,215.02,218.26,245225,0
+DAVE.US,D,20251201,000000,210.37,215.99,199.5265,203.7,480224,0
+DAVE.US,D,20251202,000000,203.77,209.87,202.47,202.65,328313,0
+DAVE.US,D,20251203,000000,202.01,205.3999,198,203.77,266769,0
+DAVE.US,D,20251204,000000,202.55,211.88,201.6798,210.09,291674,0
+DAVE.US,D,20251205,000000,207.37,215.02,205,207.01,322578,0
+DAVE.US,D,20251208,000000,210.6,210.6,199.2,202.41,214662,0
+DAVE.US,D,20251209,000000,202.4,209,193.5242,194.69,366841,0
+DAVE.US,D,20251210,000000,193.42,203,190.05,196.89,321714,0
+DAVE.US,D,20251211,000000,197.69,207.455,196.39,204.35,250971,0
+DAVE.US,D,20251212,000000,204.84,207.06,197.23,197.61,281828,0
+DAVE.US,D,20251215,000000,200.03,203,189.38,191.03,345918,0
+DAVE.US,D,20251216,000000,189.37,199.11,188,198.93,418872,0
+DAVE.US,D,20251217,000000,200.78,204.24,195.1,196.95,366069,0
+DAVE.US,D,20251218,000000,202.48,211.71,197.21,208.78,547409,0
+DAVE.US,D,20251219,000000,212.7,220.9182,209.53,215.25,735229,0
+DAVE.US,D,20251222,000000,215,226,213.075,218.01,759938,0
+DAVE.US,D,20251223,000000,213.91,225.8,213.08,221.02,224948,0
+DAVE.US,D,20251224,000000,222.55,230,219.33,228.69,161340,0
+DAVE.US,D,20251226,000000,228.69,232.27,223,229.22,260561,0
+DAVE.US,D,20251229,000000,227.15,231.28,224,227.74,322075,0
+DAVE.US,D,20251230,000000,227.74,231,220.69,221.25,222313,0
+DAVE.US,D,20251231,000000,221.56,224.5,217.77,221.41,245047,0
+DAVE.US,D,20260102,000000,221.94,224.11,208.15,219.48,370132,0
+DAVE.US,D,20260105,000000,220.33,236,215.81,230.18,335924,0
+DAVE.US,D,20260106,000000,231.83,235.29,225,233.25,272034,0
+DAVE.US,D,20260107,000000,232.8,242.9,230,234.74,295209,0
+DAVE.US,D,20260108,000000,234.9,238.0857,232.5,236.6,229790,0
+DAVE.US,D,20260109,000000,239.93,250.5,236.76,239.35,442349,0
+DAVE.US,D,20260112,000000,246.66,250.2,213.41,215.51,878236,0
+DAVE.US,D,20260113,000000,216,220,209.1001,211.72,476040,0
+DAVE.US,D,20260114,000000,209.68,211.1984,183.9658,185.46,1082043,0
+DAVE.US,D,20260115,000000,189.11,193.7,179,192.06,1009271,0
+DAVE.US,D,20260116,000000,192.55,201.07,190.63,194.01,660611,0
+DAVE.US,D,20260120,000000,185,195.59,183.2,185.27,572683,0
+DAVE.US,D,20260121,000000,186.11,187.99,177.399,186,657137,0
+DAVE.US,D,20260122,000000,190.47,197.29,188.615,190.4,425167,0
+DAVE.US,D,20260123,000000,189.03,190.01,182.07,182.37,340622,0
+DAVE.US,D,20260126,000000,182.37,186,180.198,184.06,355068,0
+DAVE.US,D,20260127,000000,183.28,187.91,170.5,177.51,771029,0
+DAVE.US,D,20260128,000000,176.6,180.3173,174.5,174.89,341590,0
+DAVE.US,D,20260129,000000,172.81,173.8,169,171.4,415505,0
+DAVE.US,D,20260130,000000,170.72,172.5,162.51,163.69,815411,0
+DAVE.US,D,20260202,000000,162,176.66,160.23,174.73,594784,0
+DAVE.US,D,20260203,000000,175.96,178,165.04,170,509411,0
+DAVE.US,D,20260204,000000,168,169.98,154.02,163.08,571341,0
+DAVE.US,D,20260205,000000,158.52,161.1158,152.21,155.92,406489,0
+DAVE.US,D,20260206,000000,175.73,185.85,170.11,183.22,800812,0
+DAVE.US,D,20260209,000000,185,194,182.89,185.23,798256,0
+DAVE.US,D,20260210,000000,187,193.04,185,185.53,298466,0
+DAVE.US,D,20260211,000000,187.49,188,167.115,169.61,486131,0
+DAVE.US,D,20260212,000000,173.81,174.45,159.72,170.12,740094,0
+DAVE.US,D,20260213,000000,170.36,182,168.705,177.28,401548,0
+DAVE.US,D,20260217,000000,173.93,182.27,173.6901,176.61,306425,0
+DAVE.US,D,20260218,000000,177.98,185.125,177.0283,180.57,235748,0
diff --git a/daily/us/nasdaq stocks/1/dbx.us.txt b/daily/us/nasdaq stocks/1/dbx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..63469e9d12e4da143354008612727528abde4740
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dbx.us.txt	
@@ -0,0 +1,1988 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DBX.US,D,20180323,000000,29,31.6,27.84,28.48,56108660,0
+DBX.US,D,20180326,000000,30.45,30.66,27.75,30.45,16985727,0
+DBX.US,D,20180327,000000,30.41,30.68,29,29.9,6910962,0
+DBX.US,D,20180328,000000,29.26,31.19,28.61,30.98,5113289,0
+DBX.US,D,20180329,000000,31.98,34.3667,30.79,31.25,15800189,0
+DBX.US,D,20180402,000000,31.19,31.3878,29.31,30.01,5907676,0
+DBX.US,D,20180403,000000,30.51,31.6,29.45,31.59,4305277,0
+DBX.US,D,20180404,000000,30.32,31.4646,30.2,30.85,2951194,0
+DBX.US,D,20180405,000000,31.2,31.76,30.3,30.535,2734361,0
+DBX.US,D,20180406,000000,30.37,31,30,30.24,1626662,0
+DBX.US,D,20180409,000000,30.64,31,30.13,30.14,1128755,0
+DBX.US,D,20180410,000000,30.44,31.74,30.25,31.23,2475080,0
+DBX.US,D,20180411,000000,32.32,32.49,30.87,32.32,2391485,0
+DBX.US,D,20180412,000000,33.11,34.829,32.92,33.27,5592349,0
+DBX.US,D,20180413,000000,31.27,32.24,29.73,30,8525239,0
+DBX.US,D,20180416,000000,30.2,30.4,28,29.02,5727889,0
+DBX.US,D,20180417,000000,29.9,30,28.61,29.83,3438414,0
+DBX.US,D,20180418,000000,30.01,31.17,29.61,30.56,2968195,0
+DBX.US,D,20180419,000000,30.65,30.88,29.4008,29.9,1575875,0
+DBX.US,D,20180420,000000,29.7,29.9,28.67,28.92,1742483,0
+DBX.US,D,20180423,000000,29.18,29.65,28.93,29.11,1468113,0
+DBX.US,D,20180424,000000,29.23,29.8,28.29,28.94,1495237,0
+DBX.US,D,20180425,000000,28.94,29.04,28.19,28.64,1258319,0
+DBX.US,D,20180426,000000,28.87,29.5036,28.53,29.33,1935681,0
+DBX.US,D,20180427,000000,29.59,30.15,29.25,29.61,1263240,0
+DBX.US,D,20180430,000000,30.11,30.3299,29.62,30.11,1242272,0
+DBX.US,D,20180501,000000,30.3,31.34,29.8,30.9,1735158,0
+DBX.US,D,20180502,000000,30.97,31.5,30.5,31.01,1576100,0
+DBX.US,D,20180503,000000,30.75,31.01,29.74,30.19,1127716,0
+DBX.US,D,20180504,000000,30.13,30.4,29.05,29.13,1793067,0
+DBX.US,D,20180507,000000,29.49,29.8786,29.33,29.41,1807854,0
+DBX.US,D,20180508,000000,29.57,30.3,29.5,30.23,1518855,0
+DBX.US,D,20180509,000000,30.6,31.5,30.14,31.4,3258762,0
+DBX.US,D,20180510,000000,32.3,32.3004,31.41,32,6650869,0
+DBX.US,D,20180511,000000,31.95,32.38,30.59,31.28,7338621,0
+DBX.US,D,20180514,000000,31.62,31.75,29.7,29.96,4929296,0
+DBX.US,D,20180515,000000,29.94,30.11,29.5,29.55,2766263,0
+DBX.US,D,20180516,000000,29.78,30.95,29.62,30.74,2859475,0
+DBX.US,D,20180517,000000,30.95,31.32,30.35,30.55,1817616,0
+DBX.US,D,20180518,000000,30.6,30.75,30.16,30.2,1232593,0
+DBX.US,D,20180521,000000,30.45,30.6,29.95,30.09,1444184,0
+DBX.US,D,20180522,000000,30.05,30.46,30.01,30.09,883332,0
+DBX.US,D,20180523,000000,30,30.13,29.55,29.74,1461652,0
+DBX.US,D,20180524,000000,29.8,30.4999,29.57,30.2,1238185,0
+DBX.US,D,20180525,000000,30.1,30.3829,29.8,29.97,958318,0
+DBX.US,D,20180529,000000,29.94,30.1,29.41,29.78,966541,0
+DBX.US,D,20180530,000000,29.9,30.57,29.78,30.47,1496593,0
+DBX.US,D,20180531,000000,30.27,30.6,29.81,29.99,1369184,0
+DBX.US,D,20180601,000000,30,30.23,29.42,29.65,2306099,0
+DBX.US,D,20180604,000000,29.99,30.3,29.51,29.98,1935120,0
+DBX.US,D,20180605,000000,29.81,30.97,29.81,30.89,2716066,0
+DBX.US,D,20180606,000000,31.1,31.89,30.37,31.23,3475284,0
+DBX.US,D,20180607,000000,31.29,31.3,29.81,30.27,2489687,0
+DBX.US,D,20180608,000000,30.11,30.55,29.88,29.96,1770804,0
+DBX.US,D,20180611,000000,30.12,30.405,29.9,30.1,1286393,0
+DBX.US,D,20180612,000000,30.22,31,29.92,30.83,2650548,0
+DBX.US,D,20180613,000000,30.81,31.9,30.46,31.67,3523032,0
+DBX.US,D,20180614,000000,32.48,38.09,32.2045,36.12,23701064,0
+DBX.US,D,20180615,000000,36.12,40.085,35.35,39.6,19674863,0
+DBX.US,D,20180618,000000,39,43.5,38.12,42,16268949,0
+DBX.US,D,20180619,000000,41.35,42.89,38.5,39.7,12730673,0
+DBX.US,D,20180620,000000,40.7,40.74,36.53,37.3,9481923,0
+DBX.US,D,20180621,000000,36.91,38.49,35.36,35.69,7154009,0
+DBX.US,D,20180622,000000,36.37,37,33.6,33.72,9475495,0
+DBX.US,D,20180625,000000,33.23,34.59,32.1525,32.52,8311861,0
+DBX.US,D,20180626,000000,33.3,34.09,32.56,32.77,7061783,0
+DBX.US,D,20180627,000000,33.04,33.59,31.19,31.22,5208607,0
+DBX.US,D,20180628,000000,31.1,33.43,30.65,33.4,5733335,0
+DBX.US,D,20180629,000000,33.56,34,31.74,32.42,6491032,0
+DBX.US,D,20180702,000000,32.25,33.7299,31.8,32.8,4212011,0
+DBX.US,D,20180703,000000,33.02,33.23,31.89,32,1864968,0
+DBX.US,D,20180705,000000,32.1,32.25,31.1,31.46,3420896,0
+DBX.US,D,20180706,000000,31.54,32.08,31.2701,31.36,3881029,0
+DBX.US,D,20180709,000000,31.55,32.08,30.75,31.78,4204299,0
+DBX.US,D,20180710,000000,31.98,32.9,31.05,31.28,4758407,0
+DBX.US,D,20180711,000000,31.07,31.65,30.45,30.94,3297100,0
+DBX.US,D,20180712,000000,31.34,32.69,30.95,32.42,3727884,0
+DBX.US,D,20180713,000000,32.5,32.83,31.41,32.17,2412551,0
+DBX.US,D,20180716,000000,32.16,32.43,31.51,32.27,1976356,0
+DBX.US,D,20180717,000000,31.88,32.73,30.5,31.65,6014371,0
+DBX.US,D,20180718,000000,31.35,31.9856,31.12,31.24,1357319,0
+DBX.US,D,20180719,000000,31.25,31.72,30.9,31.3,1958272,0
+DBX.US,D,20180720,000000,31.34,31.58,30.87,31,1517753,0
+DBX.US,D,20180723,000000,31.02,32.02,30.78,31.8,2894203,0
+DBX.US,D,20180724,000000,32.32,32.699,30.15,30.75,4942503,0
+DBX.US,D,20180725,000000,30.59,31.7,30.57,31.31,2504285,0
+DBX.US,D,20180726,000000,31,31.36,30.6,30.71,1895183,0
+DBX.US,D,20180727,000000,30.96,31.56,29.23,30.03,3222307,0
+DBX.US,D,20180730,000000,30.1,30.4,27.4,27.77,6040394,0
+DBX.US,D,20180731,000000,28,28.3,26.61,26.77,3947091,0
+DBX.US,D,20180801,000000,27.55,28.65,27.22,27.81,4934435,0
+DBX.US,D,20180802,000000,28.09,29.95,27.84,29.81,5371576,0
+DBX.US,D,20180803,000000,30.03,30.0322,28.81,29.97,3655987,0
+DBX.US,D,20180806,000000,30.25,30.41,29.43,30.28,4123993,0
+DBX.US,D,20180807,000000,30.51,31.79,30.4,31.52,4437645,0
+DBX.US,D,20180808,000000,31.75,31.79,30.61,31.55,2931025,0
+DBX.US,D,20180809,000000,31.65,34.95,31.601,34.43,18209941,0
+DBX.US,D,20180810,000000,31.76,32.25,30.81,31.05,22123428,0
+DBX.US,D,20180813,000000,31.48,31.95,29.1,29.16,11274495,0
+DBX.US,D,20180814,000000,29.45,29.45,27.73,28.97,10805329,0
+DBX.US,D,20180815,000000,28.57,29.2,28.2,28.97,3791926,0
+DBX.US,D,20180816,000000,29.2327,29.25,28.01,28.23,5367345,0
+DBX.US,D,20180817,000000,28.06,28.2299,27,27.51,6564606,0
+DBX.US,D,20180820,000000,27.42,27.82,26.66,27.62,5149650,0
+DBX.US,D,20180821,000000,27.7,28.34,27.18,28.27,4623507,0
+DBX.US,D,20180822,000000,28.2,28.75,28,28.08,3458077,0
+DBX.US,D,20180823,000000,28,28.8,27.75,28.34,3613906,0
+DBX.US,D,20180824,000000,27.57,27.96,26.5,27.03,23986912,0
+DBX.US,D,20180827,000000,27,27.7,26.95,27.38,7189633,0
+DBX.US,D,20180828,000000,27.36,27.3999,26.52,27.16,8478389,0
+DBX.US,D,20180829,000000,27.02,27.39,26.75,27.01,6153554,0
+DBX.US,D,20180830,000000,26.97,27.01,26.25,26.7,4212672,0
+DBX.US,D,20180831,000000,26.61,27,26.5015,26.85,3004969,0
+DBX.US,D,20180904,000000,26.64,26.98,26.41,26.96,5090916,0
+DBX.US,D,20180905,000000,26.71,26.9,25.65,26.6,6721593,0
+DBX.US,D,20180906,000000,26.46,26.51,25.19,25.74,6803425,0
+DBX.US,D,20180907,000000,25.1,26.87,24.78,26.76,6305726,0
+DBX.US,D,20180910,000000,26.75,27.12,26.33,26.88,3629525,0
+DBX.US,D,20180911,000000,26.55,27.29,26.511,26.97,2790734,0
+DBX.US,D,20180912,000000,26.76,26.897,25.78,26.14,4784729,0
+DBX.US,D,20180913,000000,26.4,26.525,25.46,25.73,4083837,0
+DBX.US,D,20180914,000000,25.73,26.22,25.7,26.08,2909536,0
+DBX.US,D,20180917,000000,25.8,26.75,25.8,26.2,3722052,0
+DBX.US,D,20180918,000000,26.39,26.77,26.34,26.36,2381536,0
+DBX.US,D,20180919,000000,26.53,26.75,25.03,25.66,6276536,0
+DBX.US,D,20180920,000000,25.67,27,25.63,26.5,6485329,0
+DBX.US,D,20180921,000000,26.74,27.02,26.18,26.36,6765848,0
+DBX.US,D,20180924,000000,25.99,26.4,25.5549,26.33,3330185,0
+DBX.US,D,20180925,000000,26.31,27.2,26.3,27.14,3663450,0
+DBX.US,D,20180926,000000,27.25,27.35,26.5501,27.11,3638396,0
+DBX.US,D,20180927,000000,27.21,27.29,26.9508,27.05,1540117,0
+DBX.US,D,20180928,000000,26.9,27.04,26.31,26.83,3221548,0
+DBX.US,D,20181001,000000,26.82,26.93,25.7,26.22,4674345,0
+DBX.US,D,20181002,000000,26.38,26.53,26.03,26.32,2659722,0
+DBX.US,D,20181003,000000,26.37,26.52,26.06,26.25,1672221,0
+DBX.US,D,20181004,000000,26.07,26.21,24.17,24.54,6012856,0
+DBX.US,D,20181005,000000,24.69,24.86,22.92,24.07,8569517,0
+DBX.US,D,20181008,000000,23.5,23.82,22.15,22.85,5834516,0
+DBX.US,D,20181009,000000,22.38,23.39,22.1801,22.75,4787451,0
+DBX.US,D,20181010,000000,23.42,23.56,22.19,22.78,7874735,0
+DBX.US,D,20181011,000000,22.59,23.57,22.07,22.87,5776107,0
+DBX.US,D,20181012,000000,23.37,24,23.27,23.92,4268815,0
+DBX.US,D,20181015,000000,23.76,24.19,23.25,23.97,1828845,0
+DBX.US,D,20181016,000000,24.25,25.01,24.2,24.9,2197766,0
+DBX.US,D,20181017,000000,24.89,24.96,24.38,24.86,1457970,0
+DBX.US,D,20181018,000000,24.6,24.76,23.75,24.19,1750825,0
+DBX.US,D,20181019,000000,24.19,24.66,23.26,23.38,1606155,0
+DBX.US,D,20181022,000000,23.41,23.68,22.95,23.42,2288887,0
+DBX.US,D,20181023,000000,22.61,23.595,22.5105,23.36,2923252,0
+DBX.US,D,20181024,000000,23.3,23.3,21.97,21.99,2726272,0
+DBX.US,D,20181025,000000,22.23,22.47,21.36,22.35,2895784,0
+DBX.US,D,20181026,000000,21.65,22.59,21.51,21.71,2717261,0
+DBX.US,D,20181029,000000,22.09,22.83,21.63,22.01,2328261,0
+DBX.US,D,20181030,000000,21.99,22.81,21.7752,22.8,2360437,0
+DBX.US,D,20181031,000000,23.11,23.8,23,23.47,2529478,0
+DBX.US,D,20181101,000000,23.5,24,23.12,23.72,1757021,0
+DBX.US,D,20181102,000000,23.98,24.12,23.39,24.03,2132739,0
+DBX.US,D,20181105,000000,23.9,24.09,23.65,24.06,1580358,0
+DBX.US,D,20181106,000000,23.91,24.45,23.78,24.05,1623534,0
+DBX.US,D,20181107,000000,24.51,25.36,24.43,25.01,3021361,0
+DBX.US,D,20181108,000000,24.94,25.535,24.25,24.74,7141696,0
+DBX.US,D,20181109,000000,27.02,27.15,24.75,25.55,14744628,0
+DBX.US,D,20181112,000000,24.68,25.01,23.57,24.34,5441650,0
+DBX.US,D,20181113,000000,24.09,24.61,23.36,23.67,3562143,0
+DBX.US,D,20181114,000000,23.81,24.2399,23.37,23.56,3896978,0
+DBX.US,D,20181115,000000,23.26,24.69,23.02,24.6,3173570,0
+DBX.US,D,20181116,000000,23.9,24.28,23.2,23.27,4518053,0
+DBX.US,D,20181119,000000,23.06,23.145,21.32,21.55,5910403,0
+DBX.US,D,20181120,000000,20,21.78,19.54,21.45,4278004,0
+DBX.US,D,20181121,000000,21.68,22.09,21.24,21.75,2496787,0
+DBX.US,D,20181123,000000,21.54,22.44,21.5,22.35,1111825,0
+DBX.US,D,20181126,000000,22.51,23.69,22.51,23.66,4483892,0
+DBX.US,D,20181127,000000,23.09,23.4,22.57,23.04,3636385,0
+DBX.US,D,20181128,000000,23.43,24.24,23,24.19,5568513,0
+DBX.US,D,20181129,000000,23.88,24.64,23.53,24.46,3591233,0
+DBX.US,D,20181130,000000,24.27,24.27,22.71,23.39,9758360,0
+DBX.US,D,20181203,000000,23.9,24,23.43,23.77,3843362,0
+DBX.US,D,20181204,000000,23.36,23.7,22.35,22.42,2562465,0
+DBX.US,D,20181206,000000,21.86,22.61,21.47,22.42,3416205,0
+DBX.US,D,20181207,000000,22.18,22.6,21.16,21.51,3077441,0
+DBX.US,D,20181210,000000,21.39,22.33,21.35,22.01,2801005,0
+DBX.US,D,20181211,000000,22.52,23.2763,22.25,22.57,2892567,0
+DBX.US,D,20181212,000000,22.92,23.37,22.77,22.81,1742468,0
+DBX.US,D,20181213,000000,22.91,23.39,22.74,23.19,2102093,0
+DBX.US,D,20181214,000000,22.66,23.45,22.5,22.6,1991002,0
+DBX.US,D,20181217,000000,22.34,22.3752,21.39,21.76,3291159,0
+DBX.US,D,20181218,000000,21.93,22.225,21.19,21.46,3845312,0
+DBX.US,D,20181219,000000,21.46,22,21.23,21.56,3499963,0
+DBX.US,D,20181220,000000,21.41,21.5809,19.6975,20.37,5135448,0
+DBX.US,D,20181221,000000,20.64,20.79,18.77,19.38,7083364,0
+DBX.US,D,20181224,000000,18.55,20.03,18.5,19.75,2187805,0
+DBX.US,D,20181226,000000,19.99,20.77,19.66,20.76,3460515,0
+DBX.US,D,20181227,000000,20.44,20.91,20.07,20.87,1600929,0
+DBX.US,D,20181228,000000,20.94,21.15,20.28,20.79,2171256,0
+DBX.US,D,20181231,000000,20.97,21.18,20.1,20.43,3862627,0
+DBX.US,D,20190102,000000,19.96,20.9,19.76,20.67,2253944,0
+DBX.US,D,20190103,000000,20.41,20.85,20.06,20.09,1690969,0
+DBX.US,D,20190104,000000,20.55,21.46,20.5,21.28,1815623,0
+DBX.US,D,20190107,000000,21.38,22.15,21.11,21.76,2418788,0
+DBX.US,D,20190108,000000,22.04,22.22,21.62,22.07,1804950,0
+DBX.US,D,20190109,000000,22.01,22.61,21.76,22.3,2066115,0
+DBX.US,D,20190110,000000,22.13,22.8,22.01,22.49,1507836,0
+DBX.US,D,20190111,000000,22.29,22.53,22.11,22.39,1552055,0
+DBX.US,D,20190114,000000,22.22,22.23,21.9111,22.01,1402131,0
+DBX.US,D,20190115,000000,21.99,22.79,21.98,22.58,1618484,0
+DBX.US,D,20190116,000000,22.57,22.7,22.16,22.48,1377533,0
+DBX.US,D,20190117,000000,22.5,22.8129,22.27,22.6,1493657,0
+DBX.US,D,20190118,000000,22.86,23.8,22.72,23.59,2870335,0
+DBX.US,D,20190122,000000,23.4,23.5,22.65,22.9,1931276,0
+DBX.US,D,20190123,000000,23.36,23.55,23.04,23.31,1913393,0
+DBX.US,D,20190124,000000,23.19,23.47,23.01,23.39,1347166,0
+DBX.US,D,20190125,000000,23.68,24.1,23.49,23.9,2681879,0
+DBX.US,D,20190128,000000,23.63,24.18,23.24,24.14,2131644,0
+DBX.US,D,20190129,000000,24.07,24.1,23.08,23.24,1723343,0
+DBX.US,D,20190130,000000,23.5,24.045,23.33,23.93,1476763,0
+DBX.US,D,20190131,000000,24.04,24.99,24,24.71,3611331,0
+DBX.US,D,20190201,000000,24.55,24.65,23.27,24.24,4505072,0
+DBX.US,D,20190204,000000,24.39,24.85,24,24.57,1697790,0
+DBX.US,D,20190205,000000,24.64,25.295,24.49,25.2,3021347,0
+DBX.US,D,20190206,000000,25.25,25.44,24.75,25.24,1906455,0
+DBX.US,D,20190207,000000,25.1,25.21,24.41,24.79,1462138,0
+DBX.US,D,20190208,000000,24.61,25.47,24.51,25.42,1834673,0
+DBX.US,D,20190211,000000,25.47,25.65,25.08,25.15,1591330,0
+DBX.US,D,20190212,000000,25.44,25.6,25.25,25.43,1218855,0
+DBX.US,D,20190213,000000,25.56,25.64,25.22,25.45,1354653,0
+DBX.US,D,20190214,000000,25.53,25.945,25.32,25.78,1701574,0
+DBX.US,D,20190215,000000,26,26,25.48,25.54,1906184,0
+DBX.US,D,20190219,000000,25.38,26.21,25.33,25.99,2801435,0
+DBX.US,D,20190220,000000,26.3,26.49,25.47,25.49,3002296,0
+DBX.US,D,20190221,000000,25.71,25.74,24.93,25.59,7690407,0
+DBX.US,D,20190222,000000,23.8,24.2,23.03,23.45,13652132,0
+DBX.US,D,20190225,000000,23.53,23.98,23.43,23.59,4989844,0
+DBX.US,D,20190226,000000,23.28,24.39,23.25,24.34,4623178,0
+DBX.US,D,20190227,000000,23.85,24.35,23.5,24.24,3441754,0
+DBX.US,D,20190228,000000,24,24.1,23.32,23.86,3922866,0
+DBX.US,D,20190301,000000,23.92,24,23.6,23.89,3471556,0
+DBX.US,D,20190304,000000,24,24,23.3766,23.86,4560936,0
+DBX.US,D,20190305,000000,23.76,23.79,23.515,23.54,2056085,0
+DBX.US,D,20190306,000000,23.45,23.45,22.255,22.63,5491985,0
+DBX.US,D,20190307,000000,22.6,22.75,22.19,22.51,2721764,0
+DBX.US,D,20190308,000000,22.03,22.49,21.84,22.23,2440719,0
+DBX.US,D,20190311,000000,22.27,23,22.23,22.64,2242029,0
+DBX.US,D,20190312,000000,22.84,23.245,22.7,23.11,2345803,0
+DBX.US,D,20190313,000000,23.01,23.28,22.59,22.59,3396984,0
+DBX.US,D,20190314,000000,22.48,22.87,22.08,22.13,3086035,0
+DBX.US,D,20190315,000000,22.3,22.55,22.15,22.31,2359132,0
+DBX.US,D,20190318,000000,22.3,22.46,21.98,22.16,3246616,0
+DBX.US,D,20190319,000000,22.21,22.49,22.02,22.32,2615436,0
+DBX.US,D,20190320,000000,22.34,22.45,22.05,22.1,1745709,0
+DBX.US,D,20190321,000000,22.03,22.74,22.01,22.66,2311724,0
+DBX.US,D,20190322,000000,22.5,22.6999,21.67,21.72,3392312,0
+DBX.US,D,20190325,000000,21.5,21.88,21.335,21.83,1856803,0
+DBX.US,D,20190326,000000,22.02,22.12,21.78,21.96,1361966,0
+DBX.US,D,20190327,000000,21.93,21.95,21.08,21.42,2971142,0
+DBX.US,D,20190328,000000,21.46,21.57,21.14,21.5,2004713,0
+DBX.US,D,20190329,000000,21.67,21.95,21.58,21.8,2879424,0
+DBX.US,D,20190401,000000,22,22.16,21.46,21.57,2821584,0
+DBX.US,D,20190402,000000,21.51,22.14,21.35,22.13,3500751,0
+DBX.US,D,20190403,000000,22.16,22.55,22.0901,22.28,1869578,0
+DBX.US,D,20190404,000000,22.23,22.42,21.71,21.9,2330632,0
+DBX.US,D,20190405,000000,22.02,22.1,21.82,21.95,1970287,0
+DBX.US,D,20190408,000000,21.79,22.38,21.59,22.14,1885497,0
+DBX.US,D,20190409,000000,21.98,22.16,21.78,21.94,2380035,0
+DBX.US,D,20190410,000000,21.96,22.33,21.94,22.28,1614869,0
+DBX.US,D,20190411,000000,22.28,22.44,22.03,22.08,1032959,0
+DBX.US,D,20190412,000000,22.2,22.405,21.96,22.34,1929696,0
+DBX.US,D,20190415,000000,22.29,22.53,22.11,22.15,1003859,0
+DBX.US,D,20190416,000000,22.25,22.3455,21.68,21.8,1795091,0
+DBX.US,D,20190417,000000,21.91,21.979,21.04,21.15,4526956,0
+DBX.US,D,20190418,000000,21.15,21.34,20.6,21.25,2141169,0
+DBX.US,D,20190422,000000,21.06,23.345,21.06,23.16,7393577,0
+DBX.US,D,20190423,000000,22.79,23.45,21.97,23.33,5648970,0
+DBX.US,D,20190424,000000,23.31,23.761,23.25,23.4,3822651,0
+DBX.US,D,20190425,000000,23.43,24.05,23.32,23.65,4025624,0
+DBX.US,D,20190426,000000,23.56,24.39,23.56,24.35,18865734,0
+DBX.US,D,20190429,000000,24.4,24.65,24.25,24.41,4458474,0
+DBX.US,D,20190430,000000,24.42,24.63,24.1001,24.38,3224322,0
+DBX.US,D,20190501,000000,24.5,24.5,23.88,23.9,2062196,0
+DBX.US,D,20190502,000000,23.95,24.12,23.51,23.97,3040071,0
+DBX.US,D,20190503,000000,24,24.5,23.88,24.42,2733706,0
+DBX.US,D,20190506,000000,23.8,24.3,23.57,24.16,3665051,0
+DBX.US,D,20190507,000000,23.98,24.14,23.33,23.59,2747152,0
+DBX.US,D,20190508,000000,23.64,24.15,23.51,23.67,2157648,0
+DBX.US,D,20190509,000000,23.33,23.46,22.8401,23.23,6706358,0
+DBX.US,D,20190510,000000,24.79,24.79,22.6,23.5,9323250,0
+DBX.US,D,20190513,000000,22.4,22.71,21.57,21.68,4746497,0
+DBX.US,D,20190514,000000,21.86,22.35,21.86,22.19,4144615,0
+DBX.US,D,20190515,000000,21.89,23.18,21.8535,22.81,4252242,0
+DBX.US,D,20190516,000000,22.82,23.75,22.79,23.52,4172993,0
+DBX.US,D,20190517,000000,23.07,23.45,22.85,23,2931612,0
+DBX.US,D,20190520,000000,22.46,23.485,22.45,23.14,2486171,0
+DBX.US,D,20190521,000000,23.45,23.6801,23.14,23.2,2507669,0
+DBX.US,D,20190522,000000,23.28,23.63,23.13,23.21,2229279,0
+DBX.US,D,20190523,000000,22.75,23.04,22.36,22.56,2583177,0
+DBX.US,D,20190524,000000,22.69,22.88,22.4,22.59,2136287,0
+DBX.US,D,20190528,000000,22.78,23.35,22.45,22.65,10821477,0
+DBX.US,D,20190529,000000,22.45,22.74,22.25,22.62,2399394,0
+DBX.US,D,20190530,000000,22.6,22.95,22.25,22.38,1975752,0
+DBX.US,D,20190531,000000,22.035,22.82,21.9537,22.56,3562626,0
+DBX.US,D,20190603,000000,22.7,23,22.265,22.33,4396340,0
+DBX.US,D,20190604,000000,22.34,22.35,21,21.87,6103613,0
+DBX.US,D,20190605,000000,22.13,22.96,21.9,22.88,6698555,0
+DBX.US,D,20190606,000000,22.53,22.92,22.12,22.84,4258645,0
+DBX.US,D,20190607,000000,22.89,23.39,22.83,23.03,4412188,0
+DBX.US,D,20190610,000000,22.9,23.01,22.21,22.74,4863178,0
+DBX.US,D,20190611,000000,22.98,23.06,22.4,22.68,3300533,0
+DBX.US,D,20190612,000000,22.79,23.18,22.65,23.03,4022546,0
+DBX.US,D,20190613,000000,23.13,24.165,23.05,24.05,7969481,0
+DBX.US,D,20190614,000000,23.69,24,23.22,23.46,4540220,0
+DBX.US,D,20190617,000000,23.55,24.06,23.44,23.54,4466170,0
+DBX.US,D,20190618,000000,23.89,24.05,23.63,23.84,3643519,0
+DBX.US,D,20190619,000000,24,24.21,23.89,24.2,3929210,0
+DBX.US,D,20190620,000000,24.2,24.52,23.9,24.52,5767263,0
+DBX.US,D,20190621,000000,24.27,25.18,24.215,25.01,13559756,0
+DBX.US,D,20190624,000000,25.1,25.42,24.715,24.8,5463537,0
+DBX.US,D,20190625,000000,25,25,23.925,23.97,5583353,0
+DBX.US,D,20190626,000000,24.2,24.76,24.16,24.62,6385725,0
+DBX.US,D,20190627,000000,24.71,25.24,24.68,24.95,5424484,0
+DBX.US,D,20190628,000000,24.89,25.065,24.24,25.05,17831942,0
+DBX.US,D,20190701,000000,25.31,25.415,24.935,25.01,4205050,0
+DBX.US,D,20190702,000000,25,25.09,24.64,25,3702648,0
+DBX.US,D,20190703,000000,24.75,25.11,24.33,25.08,3734374,0
+DBX.US,D,20190705,000000,24.93,25.25,24.91,25.16,2224096,0
+DBX.US,D,20190708,000000,25.08,25.31,24.72,24.95,3594787,0
+DBX.US,D,20190709,000000,24.84,25.23,24.84,25.21,3058355,0
+DBX.US,D,20190710,000000,25.17,25.68,25.0663,25.51,5798283,0
+DBX.US,D,20190711,000000,25.53,26.05,25.425,25.96,4417743,0
+DBX.US,D,20190712,000000,26.04,26.15,25.83,25.87,2711358,0
+DBX.US,D,20190715,000000,25.96,26.2,25.7726,26.13,5305166,0
+DBX.US,D,20190716,000000,26.09,26.14,25.15,25.45,3954167,0
+DBX.US,D,20190717,000000,25.44,25.72,25.02,25.05,2526713,0
+DBX.US,D,20190718,000000,25.02,25.22,24.71,24.98,3132495,0
+DBX.US,D,20190719,000000,25.09,25.17,24.39,24.43,2859502,0
+DBX.US,D,20190722,000000,24.51,24.72,24.17,24.4,2758865,0
+DBX.US,D,20190723,000000,24.23,24.7,24.17,24.23,2521393,0
+DBX.US,D,20190724,000000,24.31,24.75,24.14,24.68,1871861,0
+DBX.US,D,20190725,000000,24.72,24.78,24.46,24.55,1979230,0
+DBX.US,D,20190726,000000,24.69,24.97,24.52,24.63,2170156,0
+DBX.US,D,20190729,000000,24.64,24.8,23.46,23.94,3036825,0
+DBX.US,D,20190730,000000,23.8,23.9228,23.6152,23.8,1991434,0
+DBX.US,D,20190731,000000,23.84,24.04,23.33,23.56,2775017,0
+DBX.US,D,20190801,000000,23.56,24.23,23.39,23.5,2947887,0
+DBX.US,D,20190802,000000,23.32,23.43,22.7901,23.02,2728369,0
+DBX.US,D,20190805,000000,22.33,22.33,21.51,21.81,5726866,0
+DBX.US,D,20190806,000000,22.24,22.59,21.47,21.7,3814935,0
+DBX.US,D,20190807,000000,21.09,21.2,20.47,20.76,6882972,0
+DBX.US,D,20190808,000000,21.12,21.58,20.96,21.46,9409638,0
+DBX.US,D,20190809,000000,20.54,20.5664,18.4,18.71,19604501,0
+DBX.US,D,20190812,000000,18.7,18.99,18.2,18.22,6573246,0
+DBX.US,D,20190813,000000,18.12,18.43,17.95,18.37,7322133,0
+DBX.US,D,20190814,000000,17.78,17.99,17.375,17.57,6310880,0
+DBX.US,D,20190815,000000,17.45,17.64,17.2,17.26,5230528,0
+DBX.US,D,20190816,000000,17.32,17.6,17.23,17.48,2586402,0
+DBX.US,D,20190819,000000,17.66,17.92,17.62,17.79,5017563,0
+DBX.US,D,20190820,000000,17.68,18,17.6,17.8,3304948,0
+DBX.US,D,20190821,000000,18,18.31,17.87,17.92,3149025,0
+DBX.US,D,20190822,000000,17.95,18.06,17.64,18,2210340,0
+DBX.US,D,20190823,000000,17.89,18.21,17.712,17.76,3876487,0
+DBX.US,D,20190826,000000,17.92,17.96,17.475,17.7,2493750,0
+DBX.US,D,20190827,000000,17.85,18,17.455,17.53,2024794,0
+DBX.US,D,20190828,000000,17.59,17.7,17.29,17.65,1931982,0
+DBX.US,D,20190829,000000,17.82,18.15,17.71,17.9,2311634,0
+DBX.US,D,20190830,000000,18.07,18.07,17.64,17.9,1543772,0
+DBX.US,D,20190903,000000,17.69,17.995,17.6816,17.95,2787615,0
+DBX.US,D,20190904,000000,18.11,18.49,18.04,18.38,3169414,0
+DBX.US,D,20190905,000000,18.55,18.95,18.51,18.86,3402510,0
+DBX.US,D,20190906,000000,18.96,19.15,18.77,18.97,2468689,0
+DBX.US,D,20190909,000000,19.03,19.48,18.885,19.48,3878764,0
+DBX.US,D,20190910,000000,19.24,20.11,19.07,20.07,4615000,0
+DBX.US,D,20190911,000000,20.19,20.57,19.9,20.32,4552256,0
+DBX.US,D,20190912,000000,20.41,20.44,19.895,20.02,3160286,0
+DBX.US,D,20190913,000000,19.92,20.39,19.915,20.06,6588609,0
+DBX.US,D,20190916,000000,19.83,20.46,19.74,20.4,2806370,0
+DBX.US,D,20190917,000000,20.42,20.95,20.32,20.88,4388484,0
+DBX.US,D,20190918,000000,20.76,21,20.59,20.96,3693294,0
+DBX.US,D,20190919,000000,20.99,21.1,20.63,21.03,3204906,0
+DBX.US,D,20190920,000000,21.16,21.47,20.91,21.03,6179187,0
+DBX.US,D,20190923,000000,20.89,20.89,19.875,20.275,4699401,0
+DBX.US,D,20190924,000000,20.43,20.77,19.7,19.79,4675470,0
+DBX.US,D,20190925,000000,19.85,20,19.19,19.75,2814618,0
+DBX.US,D,20190926,000000,20.32,20.89,19.95,20.07,4362848,0
+DBX.US,D,20190927,000000,20.12,20.27,19.46,19.77,3667167,0
+DBX.US,D,20190930,000000,19.79,20.28,19.71,20.17,2172494,0
+DBX.US,D,20191001,000000,20.23,20.34,19.79,19.95,1881643,0
+DBX.US,D,20191002,000000,19.76,19.9,19.21,19.26,2592119,0
+DBX.US,D,20191003,000000,19.15,19.56,18.78,19.47,2547255,0
+DBX.US,D,20191004,000000,19.61,19.9,19.38,19.47,2465717,0
+DBX.US,D,20191007,000000,19.5,19.89,19.36,19.7,1920425,0
+DBX.US,D,20191008,000000,19.66,19.66,19.12,19.275,1785132,0
+DBX.US,D,20191009,000000,19.55,19.6,18.99,19.04,1711896,0
+DBX.US,D,20191010,000000,18.96,19.12,18.67,18.76,3080059,0
+DBX.US,D,20191011,000000,18.99,19.56,18.91,19.265,3689637,0
+DBX.US,D,20191014,000000,19.12,19.46,18.96,19.34,3891031,0
+DBX.US,D,20191015,000000,19.34,19.66,19.19,19.415,1922617,0
+DBX.US,D,20191016,000000,19.25,19.33,18.8,18.94,2754821,0
+DBX.US,D,20191017,000000,18.95,19.17,18.84,18.94,1769672,0
+DBX.US,D,20191018,000000,18.84,18.95,18.31,18.415,2533682,0
+DBX.US,D,20191021,000000,18.59,19.18,18.5065,18.92,3043038,0
+DBX.US,D,20191022,000000,19.51,19.66,19.06,19.32,2163672,0
+DBX.US,D,20191023,000000,19.25,19.53,19.18,19.21,1496700,0
+DBX.US,D,20191024,000000,19.43,19.57,19.27,19.55,1329738,0
+DBX.US,D,20191025,000000,19.54,19.87,19.33,19.73,1569670,0
+DBX.US,D,20191028,000000,19.82,20.155,19.74,20.07,1368809,0
+DBX.US,D,20191029,000000,19.97,20.12,19.7964,20.06,1438266,0
+DBX.US,D,20191030,000000,20.22,20.23,19.83,20.05,1287071,0
+DBX.US,D,20191031,000000,20,20.05,19.63,19.82,1862451,0
+DBX.US,D,20191101,000000,19.88,20.5,19.75,20.25,1876652,0
+DBX.US,D,20191104,000000,20.6,20.81,20.42,20.54,2139511,0
+DBX.US,D,20191105,000000,20.78,20.95,20.55,20.87,1762428,0
+DBX.US,D,20191106,000000,20.83,20.8353,20.46,20.56,2515658,0
+DBX.US,D,20191107,000000,20.66,21.2,20.41,20.96,6737954,0
+DBX.US,D,20191108,000000,21.03,21.1,18.86,19.795,9570184,0
+DBX.US,D,20191111,000000,19.7,19.789,18.76,18.86,6285561,0
+DBX.US,D,20191112,000000,18.84,19.28,18.8,18.91,3367784,0
+DBX.US,D,20191113,000000,18.84,19.65,18.26,19.45,9202317,0
+DBX.US,D,20191114,000000,19.47,19.5027,18.74,18.84,4553292,0
+DBX.US,D,20191115,000000,18.91,19.24,18.685,19.21,4428012,0
+DBX.US,D,20191118,000000,19.11,19.205,18.69,18.97,3210404,0
+DBX.US,D,20191119,000000,18.89,19.13,18.63,19.03,3661865,0
+DBX.US,D,20191120,000000,18.87,19.15,18.73,18.93,3758194,0
+DBX.US,D,20191121,000000,19,19.27,18.47,18.52,4144012,0
+DBX.US,D,20191122,000000,18.66,19.09,18.57,18.98,2860411,0
+DBX.US,D,20191125,000000,18.99,19.32,18.93,19.03,3231966,0
+DBX.US,D,20191126,000000,18.99,19.19,18.8,18.9,4500784,0
+DBX.US,D,20191127,000000,18.93,18.97,18.62,18.7,2725592,0
+DBX.US,D,20191129,000000,18.61,18.66,18.48,18.49,1351023,0
+DBX.US,D,20191202,000000,18.5,18.5791,17.97,18.35,3957954,0
+DBX.US,D,20191203,000000,18.09,18.31,17.84,18.2,5945793,0
+DBX.US,D,20191204,000000,18.33,18.4,18.07,18.26,5077742,0
+DBX.US,D,20191205,000000,18.26,18.37,17.94,18.06,3830553,0
+DBX.US,D,20191206,000000,18.14,18.46,18.08,18.27,3317410,0
+DBX.US,D,20191209,000000,18.27,18.445,18.06,18.09,3174466,0
+DBX.US,D,20191210,000000,18.04,18.12,17.79,17.81,3544909,0
+DBX.US,D,20191211,000000,17.4,17.5,16.95,17.24,8198649,0
+DBX.US,D,20191212,000000,17.15,17.22,16.625,16.75,6194505,0
+DBX.US,D,20191213,000000,16.75,17.025,16.08,16.8,4183362,0
+DBX.US,D,20191216,000000,16.89,17.28,16.89,17.12,3125382,0
+DBX.US,D,20191217,000000,17.17,17.21,16.65,17.16,4920029,0
+DBX.US,D,20191218,000000,17.13,17.5745,17.08,17.2,2790380,0
+DBX.US,D,20191219,000000,17.14,18.8,17.1,18.16,12824532,0
+DBX.US,D,20191220,000000,18.21,18.245,17.83,17.86,5346447,0
+DBX.US,D,20191223,000000,17.85,17.94,17.69,17.775,3472532,0
+DBX.US,D,20191224,000000,17.77,17.975,17.75,17.78,911270,0
+DBX.US,D,20191226,000000,17.8,18.0453,17.7,17.78,2270692,0
+DBX.US,D,20191227,000000,17.91,18,17.435,17.72,2320996,0
+DBX.US,D,20191230,000000,17.65,17.837,17.375,17.6,2959003,0
+DBX.US,D,20191231,000000,17.51,18.03,17.51,17.91,2817651,0
+DBX.US,D,20200102,000000,18.06,18.46,17.975,18.09,4153365,0
+DBX.US,D,20200103,000000,17.98,18.1999,17.82,18,2731539,0
+DBX.US,D,20200106,000000,18.07,18.61,17.98,18.53,4526385,0
+DBX.US,D,20200107,000000,18.62,18.77,18.19,18.53,2904902,0
+DBX.US,D,20200108,000000,18.43,18.63,18.22,18.46,2994336,0
+DBX.US,D,20200109,000000,18.43,18.635,18.22,18.37,3508961,0
+DBX.US,D,20200110,000000,18.01,18.06,17.555,17.82,5614890,0
+DBX.US,D,20200113,000000,17.97,18.04,17.81,17.86,2416596,0
+DBX.US,D,20200114,000000,17.86,18.06,17.77,18.005,2263020,0
+DBX.US,D,20200115,000000,18.03,18.86,17.95,18.31,5214839,0
+DBX.US,D,20200116,000000,18.49,18.57,17.925,18,3353364,0
+DBX.US,D,20200117,000000,18.07,18.195,17.85,18.02,2774245,0
+DBX.US,D,20200121,000000,17.97,17.99,17.52,17.64,3743377,0
+DBX.US,D,20200122,000000,17.69,17.94,17.5,17.53,2477071,0
+DBX.US,D,20200123,000000,17.54,17.74,17.185,17.71,3266915,0
+DBX.US,D,20200124,000000,17.6,17.985,17.19,17.34,3441321,0
+DBX.US,D,20200127,000000,17.06,17.13,16.82,16.95,4195680,0
+DBX.US,D,20200128,000000,17.07,17.22,16.86,17.14,2615201,0
+DBX.US,D,20200129,000000,17.18,17.37,16.93,16.95,2655233,0
+DBX.US,D,20200130,000000,16.84,17.04,16.77,17.01,2631705,0
+DBX.US,D,20200131,000000,17.14,17.23,16.63,17.02,5366640,0
+DBX.US,D,20200203,000000,17.01,17.09,16.73,16.91,3341831,0
+DBX.US,D,20200204,000000,17.14,17.33,17.02,17.1,6108721,0
+DBX.US,D,20200205,000000,17.2,17.85,17.2,17.61,8241345,0
+DBX.US,D,20200206,000000,17.67,18.68,17.2,18.26,11325539,0
+DBX.US,D,20200207,000000,18.1,18.23,17.97,18.1,4624835,0
+DBX.US,D,20200210,000000,17.92,18.59,17.86,18.53,5747021,0
+DBX.US,D,20200211,000000,18.53,18.685,18.39,18.6,4168309,0
+DBX.US,D,20200212,000000,18.73,18.7357,18.3,18.57,3910707,0
+DBX.US,D,20200213,000000,18.5,18.76,18.45,18.61,3757012,0
+DBX.US,D,20200214,000000,18.6,18.65,18.41,18.53,4036000,0
+DBX.US,D,20200218,000000,18.4727,18.65,18.24,18.39,5162629,0
+DBX.US,D,20200219,000000,18.37,18.55,18.19,18.32,4445510,0
+DBX.US,D,20200220,000000,18.28,18.8,18.09,18.715,13450421,0
+DBX.US,D,20200221,000000,21.99,23.73,21.88,22.45,48276618,0
+DBX.US,D,20200224,000000,20.61,22.085,20.34,21.76,14663664,0
+DBX.US,D,20200225,000000,21.82,21.9,20.43,20.64,8500422,0
+DBX.US,D,20200226,000000,20.52,20.97,19.725,19.88,5436491,0
+DBX.US,D,20200227,000000,19.17,20.02,19.115,19.33,6090575,0
+DBX.US,D,20200228,000000,18.77,19.62,18.69,19.56,8088479,0
+DBX.US,D,20200302,000000,19.85,19.8743,18.79,19.29,6871132,0
+DBX.US,D,20200303,000000,19.29,20.04,19.1,19.315,4300297,0
+DBX.US,D,20200304,000000,19.52,19.82,19.18,19.8,3494991,0
+DBX.US,D,20200305,000000,19.27,19.62,19.195,19.34,3493951,0
+DBX.US,D,20200306,000000,18.86,19.85,18.8,19.41,5586343,0
+DBX.US,D,20200309,000000,18.46,18.46,17.63,17.67,5677477,0
+DBX.US,D,20200310,000000,18.2,18.35,16.75,17.39,5138340,0
+DBX.US,D,20200311,000000,16.91,17.0378,15.85,16.16,7462378,0
+DBX.US,D,20200312,000000,14.66,16.83,14.55,15.69,12611511,0
+DBX.US,D,20200313,000000,16.65,18.36,15.76,18.35,10874040,0
+DBX.US,D,20200316,000000,16.11,17.128,15.81,16.08,7316539,0
+DBX.US,D,20200317,000000,16.26,16.89,14.8,16.81,5713448,0
+DBX.US,D,20200318,000000,15.83,17.1654,14.96,16.52,4886505,0
+DBX.US,D,20200319,000000,16.3,18.45,16.2001,17.82,4157965,0
+DBX.US,D,20200320,000000,18,18.82,17.22,17.59,6393568,0
+DBX.US,D,20200323,000000,17.75,17.8,16.1209,17.11,6406785,0
+DBX.US,D,20200324,000000,17.82,18.92,17.585,18.8,5616500,0
+DBX.US,D,20200325,000000,18.65,19.06,18.16,18.41,4506716,0
+DBX.US,D,20200326,000000,17.82,19.31,17.7096,18.92,7322045,0
+DBX.US,D,20200327,000000,18.11,18.41,17.48,17.75,4748452,0
+DBX.US,D,20200330,000000,18.1,18.505,17.86,18.15,4559737,0
+DBX.US,D,20200331,000000,18.21,18.87,17.89,18.1,4376935,0
+DBX.US,D,20200401,000000,17.51,18.23,17.35,17.88,4085540,0
+DBX.US,D,20200402,000000,17.7,18.55,17.68,18.23,3893319,0
+DBX.US,D,20200403,000000,18.13,18.64,17.82,17.96,4820872,0
+DBX.US,D,20200406,000000,18.44,18.78,17.9,18.06,6676453,0
+DBX.US,D,20200407,000000,18.28,18.33,17.32,17.7,6596743,0
+DBX.US,D,20200408,000000,18,18.5439,17.85,18.29,4430143,0
+DBX.US,D,20200409,000000,18.5,18.95,17.87,18.06,4776783,0
+DBX.US,D,20200413,000000,18.2,18.6,17.91,18.53,2965046,0
+DBX.US,D,20200414,000000,18.63,19.085,18.63,19,3225119,0
+DBX.US,D,20200415,000000,18.59,19.24,18.5031,18.95,2815139,0
+DBX.US,D,20200416,000000,19.08,19.23,18.42,18.735,3315142,0
+DBX.US,D,20200417,000000,19,19.29,18.77,19.18,4692882,0
+DBX.US,D,20200420,000000,19.18,20.39,19.15,20.34,8733948,0
+DBX.US,D,20200421,000000,20.33,20.69,19.38,19.66,5548251,0
+DBX.US,D,20200422,000000,19.97,20.17,19.6701,19.97,2853146,0
+DBX.US,D,20200423,000000,20.01,20.15,19.74,19.835,3055502,0
+DBX.US,D,20200424,000000,20,20.24,19.88,20.205,2976130,0
+DBX.US,D,20200427,000000,20.5,20.995,20.22,20.8,3878460,0
+DBX.US,D,20200428,000000,21,21.1604,20.465,20.55,4118554,0
+DBX.US,D,20200429,000000,20.63,21.24,20.55,20.98,3675740,0
+DBX.US,D,20200430,000000,20.92,21.13,20.61,21.02,3693193,0
+DBX.US,D,20200501,000000,20.51,20.73,19.5,19.6,3961958,0
+DBX.US,D,20200504,000000,19.55,19.94,19.31,19.88,3045652,0
+DBX.US,D,20200505,000000,20.34,20.4381,19.975,20.035,2515081,0
+DBX.US,D,20200506,000000,20.21,20.3887,19.89,20.345,3546389,0
+DBX.US,D,20200507,000000,21.01,21.94,20.74,21.89,15490223,0
+DBX.US,D,20200508,000000,22.45,23.02,21.26,21.88,14588272,0
+DBX.US,D,20200511,000000,21.53,23.03,21.51,22.94,12135213,0
+DBX.US,D,20200512,000000,22.87,23,22.09,22.13,8023357,0
+DBX.US,D,20200513,000000,22.08,22.26,21.17,21.52,5318351,0
+DBX.US,D,20200514,000000,21.15,21.5,20.81,21.5,4943071,0
+DBX.US,D,20200515,000000,21.63,22.4,21.47,22.37,10768739,0
+DBX.US,D,20200518,000000,22.44,22.45,21.55,21.59,7248566,0
+DBX.US,D,20200519,000000,21.64,22.08,21.43,21.75,3652849,0
+DBX.US,D,20200520,000000,21.87,22.351,21.85,22.225,7977327,0
+DBX.US,D,20200521,000000,22.25,22.41,21.88,22.13,6140508,0
+DBX.US,D,20200522,000000,22.35,22.35,21.605,21.665,11759313,0
+DBX.US,D,20200526,000000,22.5,22.95,22.25,22.9,10814836,0
+DBX.US,D,20200527,000000,22.9,22.91,21.71,22.81,7770802,0
+DBX.US,D,20200528,000000,22.75,23.22,22.5,22.59,9176544,0
+DBX.US,D,20200529,000000,22.61,22.75,21.95,22.57,8407851,0
+DBX.US,D,20200601,000000,22.69,23.62,22.32,23.54,8170416,0
+DBX.US,D,20200602,000000,23.55,23.64,22.61,23.27,6438974,0
+DBX.US,D,20200603,000000,23.27,23.6,22.8,23.55,7266679,0
+DBX.US,D,20200604,000000,23.54,23.82,22.8647,23.28,6102179,0
+DBX.US,D,20200605,000000,23.1,23.44,21.68,21.98,9469601,0
+DBX.US,D,20200608,000000,22,22.685,21.91,22.54,5779281,0
+DBX.US,D,20200609,000000,22.16,22.3,21.77,21.93,5545715,0
+DBX.US,D,20200610,000000,22.04,22.41,21.88,21.98,6162336,0
+DBX.US,D,20200611,000000,21.37,21.585,20.35,20.42,6860983,0
+DBX.US,D,20200612,000000,21.04,21.28,20.55,21.03,5346282,0
+DBX.US,D,20200615,000000,20.84,21.59,20.71,21.52,4151351,0
+DBX.US,D,20200616,000000,22,22.67,21.72,22.55,8442772,0
+DBX.US,D,20200617,000000,22.7,22.79,22.27,22.71,5640328,0
+DBX.US,D,20200618,000000,22.31,23.15,22.31,23,5721804,0
+DBX.US,D,20200619,000000,23.15,23.4,22.94,23.3,9171237,0
+DBX.US,D,20200622,000000,23.46,23.645,23.31,23.51,8027626,0
+DBX.US,D,20200623,000000,23.75,24.14,23.46,23.65,12342691,0
+DBX.US,D,20200624,000000,23.61,23.82,22.36,22.64,8910316,0
+DBX.US,D,20200625,000000,22.65,22.7,21.87,22.16,9031793,0
+DBX.US,D,20200626,000000,22.2,22.21,21.345,21.47,8855884,0
+DBX.US,D,20200629,000000,21.46,21.4831,20.58,21.29,6968894,0
+DBX.US,D,20200630,000000,21.39,21.815,21.27,21.77,5695837,0
+DBX.US,D,20200701,000000,21.76,21.855,21.405,21.78,9791265,0
+DBX.US,D,20200702,000000,22.12,22.19,21.5501,21.65,7624464,0
+DBX.US,D,20200706,000000,22,22.47,21.76,22.42,7832936,0
+DBX.US,D,20200707,000000,22.35,22.84,22.15,22.44,6590512,0
+DBX.US,D,20200708,000000,22.74,22.745,22.31,22.74,4568688,0
+DBX.US,D,20200709,000000,22.84,22.9,22.235,22.4,4193586,0
+DBX.US,D,20200710,000000,22.42,22.44,22.09,22.11,4059022,0
+DBX.US,D,20200713,000000,22.14,22.17,20.22,20.26,10286737,0
+DBX.US,D,20200714,000000,20.04,20.34,19.62,20.29,7595349,0
+DBX.US,D,20200715,000000,20.484,20.88,20.13,20.85,6447294,0
+DBX.US,D,20200716,000000,20.63,20.67,20.21,20.66,3900998,0
+DBX.US,D,20200717,000000,20.9,20.92,20.345,20.83,2941009,0
+DBX.US,D,20200720,000000,21.7,22.94,21.61,22.89,10954947,0
+DBX.US,D,20200721,000000,23.08,23.15,22.325,22.42,5529556,0
+DBX.US,D,20200722,000000,22.41,22.635,21.91,22.15,5989826,0
+DBX.US,D,20200723,000000,22.14,22.45,21.75,21.84,3179527,0
+DBX.US,D,20200724,000000,21.65,21.72,21.165,21.35,3985609,0
+DBX.US,D,20200727,000000,21.33,21.65,21.055,21.55,3792187,0
+DBX.US,D,20200728,000000,21.67,22.775,21.63,22.27,5869972,0
+DBX.US,D,20200729,000000,22.46,22.69,22.21,22.56,2697280,0
+DBX.US,D,20200730,000000,22.28,22.4899,21.82,22.39,2209980,0
+DBX.US,D,20200731,000000,22.08,22.78,21.81,22.75,5524061,0
+DBX.US,D,20200803,000000,22.95,23.31,22.76,23.16,4405476,0
+DBX.US,D,20200804,000000,23.28,23.35,22.74,23.23,7193735,0
+DBX.US,D,20200805,000000,23.41,23.64,22.83,23.22,6629089,0
+DBX.US,D,20200806,000000,23.4,23.5,22.8,23.27,12911982,0
+DBX.US,D,20200807,000000,22.01,22.2,20.52,20.69,22826303,0
+DBX.US,D,20200810,000000,20.97,20.99,19.4313,19.92,11801500,0
+DBX.US,D,20200811,000000,19.85,20.25,19.6,19.66,11497097,0
+DBX.US,D,20200812,000000,19.94,20.19,19.56,19.64,7901792,0
+DBX.US,D,20200813,000000,19.75,19.88,19.56,19.63,4166250,0
+DBX.US,D,20200814,000000,19.63,19.8,19.315,19.5,5130434,0
+DBX.US,D,20200817,000000,19.7,20.19,19.62,19.92,6837687,0
+DBX.US,D,20200818,000000,21.04,21.1,20.12,20.48,9694792,0
+DBX.US,D,20200819,000000,20.42,20.54,20.06,20.14,6040115,0
+DBX.US,D,20200820,000000,20,20.2187,19.82,20.16,4331967,0
+DBX.US,D,20200821,000000,20.1,20.2,19.78,20.12,4560057,0
+DBX.US,D,20200824,000000,20.2,20.365,19.85,20.21,4534242,0
+DBX.US,D,20200825,000000,20.0443,20.3,19.95,20.14,3941797,0
+DBX.US,D,20200826,000000,20.2,20.75,20.2,20.57,4516353,0
+DBX.US,D,20200827,000000,20.63,20.6632,20.1301,20.31,4047083,0
+DBX.US,D,20200828,000000,20.5,21.06,20.5,20.72,4381319,0
+DBX.US,D,20200831,000000,20.9,21.36,20.76,21.17,6463157,0
+DBX.US,D,20200901,000000,21.367,21.41,21.035,21.32,4775265,0
+DBX.US,D,20200902,000000,21.38,21.78,21.07,21.75,6919572,0
+DBX.US,D,20200903,000000,21.34,21.575,20.28,20.57,8289971,0
+DBX.US,D,20200904,000000,20.24,20.52,19.11,19.75,6896380,0
+DBX.US,D,20200908,000000,19.2,20.2,19.15,19.88,5726238,0
+DBX.US,D,20200909,000000,20.31,20.54,20.05,20.355,4321225,0
+DBX.US,D,20200910,000000,20.4,20.72,19.755,19.765,4155993,0
+DBX.US,D,20200911,000000,19.89,20.21,19.45,19.85,4039771,0
+DBX.US,D,20200914,000000,20,20.31,19.92,20.18,3672637,0
+DBX.US,D,20200915,000000,20.28,20.54,20.185,20.35,4178895,0
+DBX.US,D,20200916,000000,20.43,20.86,20.15,20.22,4679034,0
+DBX.US,D,20200917,000000,19.68,19.96,19.425,19.5,6783606,0
+DBX.US,D,20200918,000000,19.58,19.6402,18.845,19.28,10694982,0
+DBX.US,D,20200921,000000,19,19.24,18.73,19.23,4574905,0
+DBX.US,D,20200922,000000,19.38,19.57,18.985,19.53,4409866,0
+DBX.US,D,20200923,000000,19.59,19.6966,19.145,19.18,3983591,0
+DBX.US,D,20200924,000000,19.05,19.13,18.605,18.78,4606993,0
+DBX.US,D,20200925,000000,19.11,19.3,18.87,19.15,4098545,0
+DBX.US,D,20200928,000000,19.46,19.49,19.095,19.28,3520139,0
+DBX.US,D,20200929,000000,19.32,19.42,19.08,19.13,3883000,0
+DBX.US,D,20200930,000000,19.06,19.53,19.01,19.26,3731113,0
+DBX.US,D,20201001,000000,19.39,19.765,19.39,19.475,3310101,0
+DBX.US,D,20201002,000000,19.17,19.48,18.975,19.18,3323481,0
+DBX.US,D,20201005,000000,19.35,19.6,19.23,19.51,3936665,0
+DBX.US,D,20201006,000000,19.5,19.9,19.17,19.28,6545527,0
+DBX.US,D,20201007,000000,19.49,19.775,19.11,19.66,4734545,0
+DBX.US,D,20201008,000000,19.79,19.84,19.35,19.67,6575704,0
+DBX.US,D,20201009,000000,19.93,20.48,19.8501,20.39,5279236,0
+DBX.US,D,20201012,000000,20.72,20.72,20.01,20.03,4332095,0
+DBX.US,D,20201013,000000,20.1,20.45,20.1,20.34,2887049,0
+DBX.US,D,20201014,000000,20.38,20.4,19.7022,19.84,3610566,0
+DBX.US,D,20201015,000000,19.68,20.18,19.55,20.14,4280444,0
+DBX.US,D,20201016,000000,20.18,20.5861,20.06,20.32,3824057,0
+DBX.US,D,20201019,000000,20.55,20.7,19.8516,19.89,3649584,0
+DBX.US,D,20201020,000000,20,20.13,19.65,19.78,3039515,0
+DBX.US,D,20201021,000000,19.97,20.165,19.78,19.98,3303873,0
+DBX.US,D,20201022,000000,19.94,20.23,19.755,20.2,3589115,0
+DBX.US,D,20201023,000000,20.19,20.19,19.55,19.72,3109215,0
+DBX.US,D,20201026,000000,19.6,19.85,19,19.125,3486543,0
+DBX.US,D,20201027,000000,19.28,19.42,19.01,19.03,3289641,0
+DBX.US,D,20201028,000000,18.86,18.86,18.36,18.61,3637030,0
+DBX.US,D,20201029,000000,18.73,18.976,18.58,18.75,3124151,0
+DBX.US,D,20201030,000000,18.5,18.5524,17.7122,18.26,7511120,0
+DBX.US,D,20201102,000000,18.33,18.3317,17.655,17.97,7164617,0
+DBX.US,D,20201103,000000,18.08,18.38,18.03,18.2,5379578,0
+DBX.US,D,20201104,000000,18.6,18.99,18.45,18.55,8441744,0
+DBX.US,D,20201105,000000,19,20.18,18.94,20.12,12253830,0
+DBX.US,D,20201106,000000,19.44,19.8,18.97,19.145,8683380,0
+DBX.US,D,20201109,000000,19.49,20.08,18.75,18.75,9305260,0
+DBX.US,D,20201110,000000,18.67,18.67,18.01,18.47,8121349,0
+DBX.US,D,20201111,000000,18.67,18.94,18.63,18.82,5119866,0
+DBX.US,D,20201112,000000,18.63,18.98,18.62,18.77,6103472,0
+DBX.US,D,20201113,000000,18.87,19.2,18.75,19.06,5596699,0
+DBX.US,D,20201116,000000,19.1,19.16,18.58,18.69,7813708,0
+DBX.US,D,20201117,000000,18.6,18.7,18.34,18.55,8302139,0
+DBX.US,D,20201118,000000,18.63,18.76,18.425,18.43,4714970,0
+DBX.US,D,20201119,000000,18.4069,18.9627,18.34,18.92,7755479,0
+DBX.US,D,20201120,000000,18.84,19.225,18.75,19.03,5299915,0
+DBX.US,D,20201123,000000,19.1,19.21,18.745,19.12,4786801,0
+DBX.US,D,20201124,000000,19.0861,19.15,18.41,18.45,8064720,0
+DBX.US,D,20201125,000000,18.61,19.15,18.375,19.11,6544761,0
+DBX.US,D,20201127,000000,19.63,19.9365,19.19,19.54,5179516,0
+DBX.US,D,20201130,000000,19.94,19.99,19.61,19.97,10419734,0
+DBX.US,D,20201201,000000,20.185,20.22,19.8434,20.17,6789238,0
+DBX.US,D,20201202,000000,20,20.215,19.79,20.11,6000123,0
+DBX.US,D,20201203,000000,20.27,20.575,20.165,20.23,9269662,0
+DBX.US,D,20201204,000000,20.45,20.46,20.18,20.35,7450238,0
+DBX.US,D,20201207,000000,20.483,20.74,20.405,20.5,6185290,0
+DBX.US,D,20201208,000000,20.42,21.6,20.42,21.59,10417048,0
+DBX.US,D,20201209,000000,21.51,21.53,20.82,21.26,8467917,0
+DBX.US,D,20201210,000000,20.81,21.325,20.79,21.24,8195683,0
+DBX.US,D,20201211,000000,21.16,22.5,21.06,22.49,15773448,0
+DBX.US,D,20201214,000000,24.03,24.135,23.18,23.32,18955419,0
+DBX.US,D,20201215,000000,23.46,23.94,22.61,23.12,11132208,0
+DBX.US,D,20201216,000000,23.16,24.06,23.15,23.52,8082963,0
+DBX.US,D,20201217,000000,23.76,24.17,23.71,23.89,6007429,0
+DBX.US,D,20201218,000000,23.95,24.08,23.535,23.68,7270243,0
+DBX.US,D,20201221,000000,23.16,23.67,23.06,23.55,5525986,0
+DBX.US,D,20201222,000000,23.8,25.07,23.78,24.87,13892279,0
+DBX.US,D,20201223,000000,24.88,25.16,24.425,24.61,5998533,0
+DBX.US,D,20201224,000000,24.89,24.89,24.4,24.65,2652894,0
+DBX.US,D,20201228,000000,24.9432,25.05,23.53,23.6,6228726,0
+DBX.US,D,20201229,000000,23.5,23.71,22.83,22.93,5619171,0
+DBX.US,D,20201230,000000,23.1,23.13,22.53,22.6,5004010,0
+DBX.US,D,20201231,000000,22.78,22.8,22.035,22.19,5112798,0
+DBX.US,D,20210104,000000,22.38,22.45,21.75,22.05,4859978,0
+DBX.US,D,20210105,000000,22.05,22.5,22.05,22.23,4117765,0
+DBX.US,D,20210106,000000,22,22.1,21.66,21.85,6263172,0
+DBX.US,D,20210107,000000,21.7801,22.7,21.76,22.56,5625709,0
+DBX.US,D,20210108,000000,22.6161,22.73,22.23,22.5,5240095,0
+DBX.US,D,20210111,000000,22.28,23.81,22.11,23.35,8838697,0
+DBX.US,D,20210112,000000,23.41,23.7,23.135,23.61,5725962,0
+DBX.US,D,20210113,000000,22.11,23,22.05,22.12,14511759,0
+DBX.US,D,20210114,000000,22.47,23.155,22.4671,22.69,6976145,0
+DBX.US,D,20210115,000000,22.72,22.9305,22.03,22.08,5880690,0
+DBX.US,D,20210119,000000,22.25,22.34,21.68,21.77,6999005,0
+DBX.US,D,20210120,000000,22.36,22.505,22.05,22.17,5854351,0
+DBX.US,D,20210121,000000,22.18,22.28,21.77,21.94,4799999,0
+DBX.US,D,20210122,000000,21.79,22.37,21.78,22.16,4212674,0
+DBX.US,D,20210125,000000,22.3,22.47,21.57,22.02,6583626,0
+DBX.US,D,20210126,000000,22.04,22.41,21.81,22.2,5444162,0
+DBX.US,D,20210127,000000,22.08,24.53,21.86,24.26,16081551,0
+DBX.US,D,20210128,000000,23.815,23.87,22.58,23.085,8307567,0
+DBX.US,D,20210129,000000,23.19,23.44,22.34,22.63,5710865,0
+DBX.US,D,20210201,000000,22.62,23.04,22.31,22.89,3476231,0
+DBX.US,D,20210202,000000,22.97,23.173,22.53,23.11,4214158,0
+DBX.US,D,20210203,000000,23.2775,23.98,23.13,23.92,5211311,0
+DBX.US,D,20210204,000000,23.97,24.23,23.55,23.69,3474428,0
+DBX.US,D,20210205,000000,23.75,25.01,23.6,24.84,11863824,0
+DBX.US,D,20210208,000000,25.09,25.7,24.67,24.82,8015558,0
+DBX.US,D,20210209,000000,24.9359,25.1899,24.125,24.15,6253671,0
+DBX.US,D,20210210,000000,24.78,24.78,23.73,23.91,4521839,0
+DBX.US,D,20210211,000000,23.98,24.3684,23.67,23.7,5023940,0
+DBX.US,D,20210212,000000,23.72,24.54,23.5,24.51,4121464,0
+DBX.US,D,20210216,000000,24.8,24.84,23.9615,24.49,4439618,0
+DBX.US,D,20210217,000000,24.26,24.34,23.59,24.1,5393869,0
+DBX.US,D,20210218,000000,23.91,24.6,23.72,24.37,9484944,0
+DBX.US,D,20210219,000000,23.5535,24.1499,22.89,23.455,17762765,0
+DBX.US,D,20210222,000000,23.2,23.32,22.35,22.5,14696527,0
+DBX.US,D,20210223,000000,21.95,23.235,21.73,23.18,12172078,0
+DBX.US,D,20210224,000000,22.62,23.0401,22.525,22.92,25893518,0
+DBX.US,D,20210225,000000,22.71,23.11,22.345,22.64,9234164,0
+DBX.US,D,20210226,000000,22.55,23.07,22.3501,22.545,9350396,0
+DBX.US,D,20210301,000000,22.85,23.53,22.85,23.15,7614574,0
+DBX.US,D,20210302,000000,23.38,23.39,22.92,22.95,5367341,0
+DBX.US,D,20210303,000000,22.94,23.305,22.37,22.42,13949250,0
+DBX.US,D,20210304,000000,22.55,23.31,22.2401,23.05,14896184,0
+DBX.US,D,20210305,000000,22.96,23.53,22.49,23.48,9121201,0
+DBX.US,D,20210308,000000,23.44,23.99,23.3359,23.76,7630755,0
+DBX.US,D,20210309,000000,24.1,24.84,23.96,24.74,11328142,0
+DBX.US,D,20210310,000000,24.75,25.3,24.36,24.48,11160505,0
+DBX.US,D,20210311,000000,24.6537,25.78,24.6,25.45,8861738,0
+DBX.US,D,20210312,000000,25.2,27.38,24.87,27.06,20091757,0
+DBX.US,D,20210315,000000,27.35,28.25,27.22,27.96,12681795,0
+DBX.US,D,20210316,000000,27.91,28.33,27.04,27.75,8322289,0
+DBX.US,D,20210317,000000,27.15,28.215,26.9001,28.06,9970814,0
+DBX.US,D,20210318,000000,27.95,27.9515,26.18,26.34,8008601,0
+DBX.US,D,20210319,000000,26.38,27.06,26.29,26.86,6948461,0
+DBX.US,D,20210322,000000,27,27.505,26.97,27.32,6494667,0
+DBX.US,D,20210323,000000,27.48,27.895,27.3,27.35,5010876,0
+DBX.US,D,20210324,000000,27.405,27.405,26.52,26.54,7023206,0
+DBX.US,D,20210325,000000,25.642,26.71,25.3,26.35,8834450,0
+DBX.US,D,20210326,000000,26.36,26.87,25.835,26.59,13571994,0
+DBX.US,D,20210329,000000,26.53,26.99,25.86,26.16,5043810,0
+DBX.US,D,20210330,000000,26.03,26.495,25.53,26.25,6002058,0
+DBX.US,D,20210331,000000,26.5717,26.945,26.36,26.66,4904727,0
+DBX.US,D,20210401,000000,26.92,27.44,26.92,27.39,5366607,0
+DBX.US,D,20210405,000000,27.65,27.89,27.11,27.87,3378448,0
+DBX.US,D,20210406,000000,28,28.01,27.49,27.81,5126626,0
+DBX.US,D,20210407,000000,27.61,28.135,27.5517,27.62,4852979,0
+DBX.US,D,20210408,000000,27.95,28.13,27.57,27.69,5307404,0
+DBX.US,D,20210409,000000,27.46,27.76,26.81,26.99,4102556,0
+DBX.US,D,20210412,000000,26.99,27.13,26.02,26.05,5265551,0
+DBX.US,D,20210413,000000,26.01,26.4,25.84,26.17,4148457,0
+DBX.US,D,20210414,000000,26.0511,26.8671,26.0511,26.32,4542856,0
+DBX.US,D,20210415,000000,26.43,26.59,26.12,26.37,3802672,0
+DBX.US,D,20210416,000000,26.54,26.59,26.045,26.38,3951378,0
+DBX.US,D,20210419,000000,26.34,26.53,25.88,26.12,4329201,0
+DBX.US,D,20210420,000000,26.13,26.44,25.58,25.72,3944822,0
+DBX.US,D,20210421,000000,25.85,25.945,25.43,25.85,3715417,0
+DBX.US,D,20210422,000000,25.91,26.33,25.74,25.99,6580382,0
+DBX.US,D,20210423,000000,26.16,26.35,26.02,26.255,4357657,0
+DBX.US,D,20210426,000000,26.41,26.6,26.145,26.56,4695064,0
+DBX.US,D,20210427,000000,26.63,26.8,26.16,26.37,5211393,0
+DBX.US,D,20210428,000000,26.58,26.805,26.3,26.54,4425779,0
+DBX.US,D,20210429,000000,26.6,26.64,25.815,26.24,3485387,0
+DBX.US,D,20210430,000000,25.9,26.33,25.55,25.7,2920680,0
+DBX.US,D,20210503,000000,25.83,25.83,25.27,25.32,5117882,0
+DBX.US,D,20210504,000000,25.11,25.14,24.445,25.02,5310000,0
+DBX.US,D,20210505,000000,25.08,25.445,24.81,24.86,7583214,0
+DBX.US,D,20210506,000000,24.97,25,24.22,24.53,7457175,0
+DBX.US,D,20210507,000000,25.09,25.57,24.565,24.7,9506680,0
+DBX.US,D,20210510,000000,24.39,25.885,24.38,25.43,8942786,0
+DBX.US,D,20210511,000000,24.4364,25.65,24.4364,25.55,6442986,0
+DBX.US,D,20210512,000000,24.98,26.29,24.57,24.81,6791678,0
+DBX.US,D,20210513,000000,24.88,25.23,24.075,24.44,5136639,0
+DBX.US,D,20210514,000000,24.28,25.395,24.28,25.38,5724699,0
+DBX.US,D,20210517,000000,25.21,26.125,25.11,26.1,7002601,0
+DBX.US,D,20210518,000000,25.96,26.31,25.725,26.25,6342021,0
+DBX.US,D,20210519,000000,25.89,26.61,25.7,26.38,8178060,0
+DBX.US,D,20210520,000000,26.44,26.895,26.38,26.78,7976502,0
+DBX.US,D,20210521,000000,26.79,27,26.65,26.72,5675349,0
+DBX.US,D,20210524,000000,26.88,27.285,26.75,27.15,4386577,0
+DBX.US,D,20210525,000000,27.09,27.3072,26.6,26.73,4553493,0
+DBX.US,D,20210526,000000,26.79,27.72,26.79,27.41,5262942,0
+DBX.US,D,20210527,000000,27.33,28.095,27.03,27.77,7098567,0
+DBX.US,D,20210528,000000,27.82,28.035,27.32,27.35,4550175,0
+DBX.US,D,20210601,000000,27.46,27.62,26.78,26.81,3888976,0
+DBX.US,D,20210602,000000,26.99,29.005,26.83,27.86,17390584,0
+DBX.US,D,20210603,000000,27.5952,28.355,27.5952,28.2,8680953,0
+DBX.US,D,20210604,000000,28.5479,28.7199,28.18,28.5,9414276,0
+DBX.US,D,20210607,000000,28.724,29.23,28.5,29.13,7207913,0
+DBX.US,D,20210608,000000,29.2426,29.465,28.9599,29.35,6945914,0
+DBX.US,D,20210609,000000,29.38,29.68,28.84,29.07,5493143,0
+DBX.US,D,20210610,000000,29.14,29.86,29.07,29.75,7407794,0
+DBX.US,D,20210611,000000,29.88,30,29.455,29.72,5964805,0
+DBX.US,D,20210614,000000,29.8,29.86,29.48,29.52,3760576,0
+DBX.US,D,20210615,000000,29.565,29.565,28.96,29.23,3830271,0
+DBX.US,D,20210616,000000,29.25,29.75,29.16,29.47,4402459,0
+DBX.US,D,20210617,000000,29.39,29.48,28.71,29.21,4756128,0
+DBX.US,D,20210618,000000,29.2,29.4,28.83,29.14,5942556,0
+DBX.US,D,20210621,000000,28.9,29.32,28.805,29.28,3943828,0
+DBX.US,D,20210622,000000,29.25,29.64,29.23,29.56,5689171,0
+DBX.US,D,20210623,000000,29.51,30.05,29.5,29.76,2746064,0
+DBX.US,D,20210624,000000,29.87,29.99,29.66,29.84,3111929,0
+DBX.US,D,20210625,000000,30.08,30.26,29.61,30.21,7820884,0
+DBX.US,D,20210628,000000,30.35,30.49,30.04,30.31,3501796,0
+DBX.US,D,20210629,000000,30.24,30.49,30.05,30.45,3077483,0
+DBX.US,D,20210630,000000,30.47,30.5375,30.15,30.31,2680061,0
+DBX.US,D,20210701,000000,30.34,31.21,30.175,30.22,5711074,0
+DBX.US,D,20210702,000000,30.29,30.72,30.13,30.68,3147286,0
+DBX.US,D,20210706,000000,30.7,30.94,30.39,30.9,5047886,0
+DBX.US,D,20210707,000000,31.13,31.31,30.8701,31.14,5253057,0
+DBX.US,D,20210708,000000,30.7,30.9869,30.2201,30.82,4912414,0
+DBX.US,D,20210709,000000,30.92,31.0664,30.6225,31.05,3113251,0
+DBX.US,D,20210712,000000,31.2,31.35,30.68,30.8,3176064,0
+DBX.US,D,20210713,000000,30.65,31.24,30.58,30.86,4213236,0
+DBX.US,D,20210714,000000,31.1125,31.1125,30.45,30.5,3127852,0
+DBX.US,D,20210715,000000,30.365,30.43,29.74,29.96,3514689,0
+DBX.US,D,20210716,000000,30.08,30.357,30.015,30.15,3459887,0
+DBX.US,D,20210719,000000,29.46,29.94,29.41,29.81,4044874,0
+DBX.US,D,20210720,000000,29.94,30.72,29.84,30.5,5728172,0
+DBX.US,D,20210721,000000,30.42,30.555,30.08,30.52,3472112,0
+DBX.US,D,20210722,000000,30.53,30.8,30.28,30.57,3792322,0
+DBX.US,D,20210723,000000,30.74,30.97,30.47,30.91,4177811,0
+DBX.US,D,20210726,000000,30.96,30.96,30.69,30.84,3792637,0
+DBX.US,D,20210727,000000,31.02,31.13,30.4,30.84,5322710,0
+DBX.US,D,20210728,000000,30.9,31.805,30.855,31.66,3590566,0
+DBX.US,D,20210729,000000,31.77,32.175,31.63,31.75,3419099,0
+DBX.US,D,20210730,000000,31.59,31.915,31.37,31.49,3820182,0
+DBX.US,D,20210802,000000,31.71,31.99,31.23,31.3,2771103,0
+DBX.US,D,20210803,000000,31.44,31.65,31.29,31.48,3470912,0
+DBX.US,D,20210804,000000,31.5,31.68,31.26,31.42,6644161,0
+DBX.US,D,20210805,000000,31.37,31.62,31.29,31.58,5024383,0
+DBX.US,D,20210806,000000,32.58,33,31.95,32.22,7827106,0
+DBX.US,D,20210809,000000,32.18,32.475,31.96,32.44,4313436,0
+DBX.US,D,20210810,000000,32.62,32.98,32.19,32.35,4745683,0
+DBX.US,D,20210811,000000,32.39,32.5,32.16,32.31,3166506,0
+DBX.US,D,20210812,000000,32.18,32.3413,32.04,32.23,2676949,0
+DBX.US,D,20210813,000000,32.29,32.36,31.97,32.13,3344566,0
+DBX.US,D,20210816,000000,31.9967,32.09,31.15,31.31,4330196,0
+DBX.US,D,20210817,000000,30.9451,31.14,30.615,30.93,3903368,0
+DBX.US,D,20210818,000000,30.77,31.49,30.7,30.98,3834136,0
+DBX.US,D,20210819,000000,30.72,30.96,30.02,30.14,6280772,0
+DBX.US,D,20210820,000000,30.16,30.765,30.15,30.6,3222872,0
+DBX.US,D,20210823,000000,30.74,31.1899,30.68,30.9,3342209,0
+DBX.US,D,20210824,000000,30.95,31.11,30.68,30.85,3325715,0
+DBX.US,D,20210825,000000,30.74,31.04,30.72,30.89,2391597,0
+DBX.US,D,20210826,000000,30.775,31.26,30.65,30.72,2776450,0
+DBX.US,D,20210827,000000,30.73,31.15,30.64,31.15,1875499,0
+DBX.US,D,20210830,000000,31,31.4,30.95,31.23,3522183,0
+DBX.US,D,20210831,000000,31.21,31.76,31.21,31.71,2915348,0
+DBX.US,D,20210901,000000,31.565,32.195,31.565,31.92,2375454,0
+DBX.US,D,20210902,000000,32.03,32.37,31.89,32.13,2017739,0
+DBX.US,D,20210903,000000,32.14,32.59,32.06,32.39,5548910,0
+DBX.US,D,20210907,000000,32.5622,32.57,31.43,31.55,5045119,0
+DBX.US,D,20210908,000000,31.54,31.97,31.36,31.7,3803358,0
+DBX.US,D,20210909,000000,31.77,32.425,31.57,32.1,3851535,0
+DBX.US,D,20210910,000000,32.32,32.38,31.4025,31.53,3230939,0
+DBX.US,D,20210913,000000,31.83,31.83,30.95,31.24,3591795,0
+DBX.US,D,20210914,000000,30.92,31.29,30.5,30.68,2670188,0
+DBX.US,D,20210915,000000,30.49,30.93,30.37,30.9,2141664,0
+DBX.US,D,20210916,000000,30.74,31.105,30.56,31.06,2296709,0
+DBX.US,D,20210917,000000,31.12,31.12,30.46,30.7,4996626,0
+DBX.US,D,20210920,000000,30.08,30.43,29.785,30.11,3740556,0
+DBX.US,D,20210921,000000,30.22,30.5,30.1,30.28,3100332,0
+DBX.US,D,20210922,000000,30.46,30.795,30.35,30.58,1940038,0
+DBX.US,D,20210923,000000,30.74,31.33,30.6,31.27,3011976,0
+DBX.US,D,20210924,000000,31.14,31.55,30.93,31.54,2010524,0
+DBX.US,D,20210927,000000,31.285,31.42,30.655,31.07,2305661,0
+DBX.US,D,20210928,000000,30.73,30.98,29.58,29.61,3010053,0
+DBX.US,D,20210929,000000,29.7,29.89,29.16,29.24,2723178,0
+DBX.US,D,20210930,000000,29.36,29.67,29.045,29.22,3149229,0
+DBX.US,D,20211001,000000,29.24,29.68,29.12,29.44,2161519,0
+DBX.US,D,20211004,000000,29.24,29.24,27.731,27.84,4369944,0
+DBX.US,D,20211005,000000,28,28.427,27.86,28.07,4043593,0
+DBX.US,D,20211006,000000,27.72,28.385,27.69,28.26,3163807,0
+DBX.US,D,20211007,000000,28.39,29.225,28.39,28.96,3191653,0
+DBX.US,D,20211008,000000,29.06,29.17,28.455,28.51,1469158,0
+DBX.US,D,20211011,000000,28.38,28.83,28.3,28.48,1523261,0
+DBX.US,D,20211012,000000,28.65,29.06,28.61,28.96,2849475,0
+DBX.US,D,20211013,000000,29.16,29.38,28.68,28.9,2191888,0
+DBX.US,D,20211014,000000,29.3,29.95,29.29,29.78,3984016,0
+DBX.US,D,20211015,000000,29.8,30.36,29.68,30.29,2662406,0
+DBX.US,D,20211018,000000,30.06,30.595,29.72,29.78,2193171,0
+DBX.US,D,20211019,000000,29.81,30.37,29.8,30.22,1968096,0
+DBX.US,D,20211020,000000,30.25,30.63,29.8984,30.01,1659426,0
+DBX.US,D,20211021,000000,29.94,30.625,29.94,30.54,1533061,0
+DBX.US,D,20211022,000000,30.66,30.95,30.29,30.32,2050547,0
+DBX.US,D,20211025,000000,30.34,31.3,30.24,30.93,2208931,0
+DBX.US,D,20211026,000000,30.705,31.275,30.39,30.44,1818467,0
+DBX.US,D,20211027,000000,30.54,30.695,29.9231,30,1855537,0
+DBX.US,D,20211028,000000,30.13,30.61,30,30.23,2539157,0
+DBX.US,D,20211029,000000,30.09,30.66,30.09,30.49,2124613,0
+DBX.US,D,20211101,000000,30.22,30.7,30.185,30.46,1884312,0
+DBX.US,D,20211102,000000,30.4,30.5864,29.98,30.12,1788116,0
+DBX.US,D,20211103,000000,30.23,30.73,30.01,30.72,2110030,0
+DBX.US,D,20211104,000000,30.79,31.14,30.705,31.01,2949156,0
+DBX.US,D,20211105,000000,31.47,31.47,27.53,27.81,8783029,0
+DBX.US,D,20211108,000000,28.02,28.315,27.725,28.14,6103610,0
+DBX.US,D,20211109,000000,28.14,28.885,28.05,28.53,5018714,0
+DBX.US,D,20211110,000000,28.34,28.67,26.81,27.2,10198791,0
+DBX.US,D,20211111,000000,27.47,27.7,26.79,26.85,5091499,0
+DBX.US,D,20211112,000000,27.02,27.25,26.355,26.99,6460877,0
+DBX.US,D,20211115,000000,27.04,27.21,26.41,26.61,5922143,0
+DBX.US,D,20211116,000000,26.39,26.49,25.72,26.1,10377319,0
+DBX.US,D,20211117,000000,26.2665,26.38,25.79,26.12,8990043,0
+DBX.US,D,20211118,000000,26.15,26.17,25.35,25.63,4836298,0
+DBX.US,D,20211119,000000,25.75,25.825,24.99,25.03,4525020,0
+DBX.US,D,20211122,000000,25.07,25.11,24.135,24.47,4667099,0
+DBX.US,D,20211123,000000,24.5,25.03,23.95,24.52,5028409,0
+DBX.US,D,20211124,000000,24.25,24.82,24.25,24.53,4191898,0
+DBX.US,D,20211126,000000,24.42,24.6843,24.165,24.34,2336753,0
+DBX.US,D,20211129,000000,24.35,24.97,24.08,24.95,5129140,0
+DBX.US,D,20211130,000000,24.86,24.9599,24.175,24.61,5547392,0
+DBX.US,D,20211201,000000,24.98,25.32,23.71,23.71,4756532,0
+DBX.US,D,20211202,000000,23.7,24.611,23.67,24.47,4916499,0
+DBX.US,D,20211203,000000,24.16,24.38,23.6,23.96,5702841,0
+DBX.US,D,20211206,000000,24,24.16,23.7,23.93,6136287,0
+DBX.US,D,20211207,000000,24.24,24.72,24.24,24.62,3615063,0
+DBX.US,D,20211208,000000,24.81,24.88,24.35,24.66,3025729,0
+DBX.US,D,20211209,000000,24.5419,24.88,24.03,24.08,4559572,0
+DBX.US,D,20211210,000000,24.26,24.679,23.84,23.96,2959583,0
+DBX.US,D,20211213,000000,24.02,24.42,23.99,24.19,2816608,0
+DBX.US,D,20211214,000000,23.88,24.185,23.605,23.94,3289319,0
+DBX.US,D,20211215,000000,24.03,24.72,23.74,24.49,3932689,0
+DBX.US,D,20211216,000000,24.64,24.73,23.825,24.04,2942312,0
+DBX.US,D,20211217,000000,23.93,24.43,23.56,24.34,6536663,0
+DBX.US,D,20211220,000000,23.67,24.16,23.6,23.88,2952328,0
+DBX.US,D,20211221,000000,24.1,24.92,24.08,24.91,3288722,0
+DBX.US,D,20211222,000000,24.91,25.1,24.72,24.82,2303523,0
+DBX.US,D,20211223,000000,24.85,25.09,24.68,24.98,1867292,0
+DBX.US,D,20211227,000000,25,25.45,24.87,25.06,1634235,0
+DBX.US,D,20211228,000000,25.12,25.49,24.96,25.01,2010086,0
+DBX.US,D,20211229,000000,25.03,25.09,24.705,24.77,1705494,0
+DBX.US,D,20211230,000000,24.8,25.095,24.6,24.63,2501170,0
+DBX.US,D,20211231,000000,24.69,24.93,24.48,24.54,2045095,0
+DBX.US,D,20220103,000000,24.68,25.05,24.18,24.96,2661620,0
+DBX.US,D,20220104,000000,24.93,25.22,24,24.58,3581204,0
+DBX.US,D,20220105,000000,24.41,24.625,23.66,23.66,3889293,0
+DBX.US,D,20220106,000000,23.44,23.965,23.34,23.7,3635123,0
+DBX.US,D,20220107,000000,23.58,23.99,23.45,23.63,2745872,0
+DBX.US,D,20220110,000000,23.42,23.78,22.7,23.74,4240420,0
+DBX.US,D,20220111,000000,23.855,24.565,23.55,24.33,3264718,0
+DBX.US,D,20220112,000000,24.42,24.795,24.235,24.48,3357626,0
+DBX.US,D,20220113,000000,24.58,24.67,23.99,24.08,3254217,0
+DBX.US,D,20220114,000000,23.96,24.324,23.85,24.06,3492825,0
+DBX.US,D,20220118,000000,23.66,24.47,23.66,24.33,4278476,0
+DBX.US,D,20220119,000000,24.29,24.9999,24.29,24.49,3328736,0
+DBX.US,D,20220120,000000,24.715,25.32,24.285,24.32,3381824,0
+DBX.US,D,20220121,000000,24.07,24.32,23.5,23.51,3841182,0
+DBX.US,D,20220124,000000,22.845,24.02,22.52,24,5856201,0
+DBX.US,D,20220125,000000,23.7,23.87,22.93,23.36,4495764,0
+DBX.US,D,20220126,000000,23.63,24.09,22.93,23.01,3796162,0
+DBX.US,D,20220127,000000,23.05,23.685,22.85,22.9,3390157,0
+DBX.US,D,20220128,000000,22.88,23.97,22.78,23.96,3538724,0
+DBX.US,D,20220131,000000,24,24.765,23.99,24.75,3670273,0
+DBX.US,D,20220201,000000,24.785,25.33,24.645,25.29,3560481,0
+DBX.US,D,20220202,000000,25.32,25.53,24.805,25.01,3515432,0
+DBX.US,D,20220203,000000,24.58,24.79,23.91,23.96,3390464,0
+DBX.US,D,20220204,000000,23.9414,24.525,23.8,24.26,4340208,0
+DBX.US,D,20220207,000000,24.37,24.76,24.28,24.4,2549237,0
+DBX.US,D,20220208,000000,24.3198,24.79,24.201,24.7,2617367,0
+DBX.US,D,20220209,000000,24.93,25.35,24.9,25.34,2413772,0
+DBX.US,D,20220210,000000,24.87,25.805,24.8,25.16,2895246,0
+DBX.US,D,20220211,000000,25.27,25.59,24.55,24.64,2854849,0
+DBX.US,D,20220214,000000,24.51,24.965,24.33,24.39,3218853,0
+DBX.US,D,20220215,000000,24.728,25,24.6,24.99,2679620,0
+DBX.US,D,20220216,000000,24.66,25,24.65,24.9,2934031,0
+DBX.US,D,20220217,000000,24.55,24.68,23.52,23.58,6837804,0
+DBX.US,D,20220218,000000,23.24,24.25,22.83,23.02,12484803,0
+DBX.US,D,20220222,000000,22.5,22.66,21.52,21.59,9034578,0
+DBX.US,D,20220223,000000,21.65,22.105,21.04,21.05,5348753,0
+DBX.US,D,20220224,000000,19.99,21.45,19.9,21.34,10765072,0
+DBX.US,D,20220225,000000,21.46,21.9,21.075,21.88,5052129,0
+DBX.US,D,20220228,000000,21.59,22.74,21.56,22.69,6773330,0
+DBX.US,D,20220301,000000,22.6,23.3,22.505,22.67,4029574,0
+DBX.US,D,20220302,000000,22.76,22.87,22.21,22.77,2703576,0
+DBX.US,D,20220303,000000,23.01,23.14,22.09,22.27,3993763,0
+DBX.US,D,20220304,000000,22.19,22.54,21.6,22,3596507,0
+DBX.US,D,20220307,000000,21.84,22.195,20.65,20.67,6032580,0
+DBX.US,D,20220308,000000,20.77,21.36,20.26,20.76,5058838,0
+DBX.US,D,20220309,000000,21.3,21.82,21.22,21.5,3834622,0
+DBX.US,D,20220310,000000,21.2,21.36,20.83,21.09,2484135,0
+DBX.US,D,20220311,000000,21.3,21.34,20.34,20.35,3229430,0
+DBX.US,D,20220314,000000,20.29,20.57,20.095,20.49,4668436,0
+DBX.US,D,20220315,000000,20.56,21.34,20.5,21.29,3886850,0
+DBX.US,D,20220316,000000,21.55,21.835,21,21.7,4696710,0
+DBX.US,D,20220317,000000,21.55,22,21.43,21.95,5440145,0
+DBX.US,D,20220318,000000,21.93,23.13,21.9,23.04,5559204,0
+DBX.US,D,20220321,000000,22.88,23.15,22.69,22.93,3058142,0
+DBX.US,D,20220322,000000,22.92,23.36,22.88,23.18,3185993,0
+DBX.US,D,20220323,000000,22.97,23.33,22.81,23.04,1791270,0
+DBX.US,D,20220324,000000,23.16,23.25,22.85,23.23,2468924,0
+DBX.US,D,20220325,000000,23.23,23.36,22.99,23.27,1905641,0
+DBX.US,D,20220328,000000,23.22,23.55,23.17,23.52,1920225,0
+DBX.US,D,20220329,000000,23.65,24.2,23.55,24.13,2440463,0
+DBX.US,D,20220330,000000,24.02,24.125,23.555,23.69,2323103,0
+DBX.US,D,20220331,000000,23.69,23.77,23.24,23.25,3270823,0
+DBX.US,D,20220401,000000,23.39,24.025,23.36,23.89,3541811,0
+DBX.US,D,20220404,000000,23.86,24.28,23.86,24.15,2305456,0
+DBX.US,D,20220405,000000,24.002,24.21,23.305,23.36,2571593,0
+DBX.US,D,20220406,000000,23.04,23.14,22.555,22.77,2816100,0
+DBX.US,D,20220407,000000,22.71,22.97,22.305,22.67,2783757,0
+DBX.US,D,20220408,000000,22.49,22.715,22.24,22.36,2193113,0
+DBX.US,D,20220411,000000,22.19,22.9,22.02,22.72,2296915,0
+DBX.US,D,20220412,000000,22.9,23.37,22.405,22.47,2641551,0
+DBX.US,D,20220413,000000,22.54,23.52,22.4,23.49,2941407,0
+DBX.US,D,20220414,000000,23.5,23.65,23.065,23.07,2895295,0
+DBX.US,D,20220418,000000,23.05,23.065,22.55,22.77,1880753,0
+DBX.US,D,20220419,000000,22.75,23.495,22.69,23.18,2395107,0
+DBX.US,D,20220420,000000,23.24,23.29,22.31,22.49,3376637,0
+DBX.US,D,20220421,000000,22.74,22.85,21.925,22.01,2686097,0
+DBX.US,D,20220422,000000,22.04,22.36,21.9,21.94,2193367,0
+DBX.US,D,20220425,000000,21.85,22.625,21.77,22.55,2479055,0
+DBX.US,D,20220426,000000,22.35,22.5,21.61,21.62,2458814,0
+DBX.US,D,20220427,000000,21.54,22.16,21.53,21.8,2483945,0
+DBX.US,D,20220428,000000,21.96,22.585,21.85,22.46,2790495,0
+DBX.US,D,20220429,000000,22.25,22.745,21.72,21.75,2507094,0
+DBX.US,D,20220502,000000,21.71,22.1,21.496,22.09,3317535,0
+DBX.US,D,20220503,000000,22.03,22.31,21.59,21.79,2852823,0
+DBX.US,D,20220504,000000,21.77,22.435,21.24,22.4,3279506,0
+DBX.US,D,20220505,000000,22.2,22.29,21.055,21.3,3766497,0
+DBX.US,D,20220506,000000,21.33,21.99,20.68,21.14,4416951,0
+DBX.US,D,20220509,000000,20.75,21.065,20.34,20.48,4083924,0
+DBX.US,D,20220510,000000,20.7,21,20.08,20.66,4153259,0
+DBX.US,D,20220511,000000,20.42,20.8,19.705,19.79,3588379,0
+DBX.US,D,20220512,000000,19.53,20.11,19.32,19.95,5147219,0
+DBX.US,D,20220513,000000,20.29,20.82,20.085,20.77,4209883,0
+DBX.US,D,20220516,000000,20.62,20.955,20.2,20.27,2734731,0
+DBX.US,D,20220517,000000,20.46,20.9,19.855,20.56,3906906,0
+DBX.US,D,20220518,000000,20.27,20.555,19.665,19.81,3374302,0
+DBX.US,D,20220519,000000,19.8,20.595,19.74,20.33,4202587,0
+DBX.US,D,20220520,000000,20.44,20.71,19.76,20.17,4077890,0
+DBX.US,D,20220523,000000,20.16,20.45,20.02,20.44,3512622,0
+DBX.US,D,20220524,000000,20.15,20.26,19.09,19.25,3972941,0
+DBX.US,D,20220525,000000,19.12,20.15,19.07,19.92,3684960,0
+DBX.US,D,20220526,000000,19.88,21.05,19.65,20.89,4148908,0
+DBX.US,D,20220527,000000,21.01,21.31,20.94,21.13,2866884,0
+DBX.US,D,20220531,000000,21.19,21.19,20.71,20.84,5690148,0
+DBX.US,D,20220601,000000,20.98,21.37,20.55,21.12,3425019,0
+DBX.US,D,20220602,000000,21.02,21.6,21,21.49,3514558,0
+DBX.US,D,20220603,000000,21.2,23.57,20.97,22.82,14399918,0
+DBX.US,D,20220606,000000,22.85,22.91,22.33,22.51,3068478,0
+DBX.US,D,20220607,000000,22.34,23.25,22.21,23.18,3972986,0
+DBX.US,D,20220608,000000,23.18,23.425,22.925,22.96,2398551,0
+DBX.US,D,20220609,000000,22.9,23.21,22.52,22.71,2470119,0
+DBX.US,D,20220610,000000,22.212,22.52,21.97,22.07,2869018,0
+DBX.US,D,20220613,000000,21.28,21.73,20.52,20.7,4264658,0
+DBX.US,D,20220614,000000,20.91,21.04,20.33,20.55,3396751,0
+DBX.US,D,20220615,000000,20.76,21.23,20.46,21,3347000,0
+DBX.US,D,20220616,000000,20.5,20.62,19.56,19.69,4364809,0
+DBX.US,D,20220617,000000,19.78,20.779,19.71,20.65,6414217,0
+DBX.US,D,20220621,000000,20.97,21.24,20.76,21.06,3632942,0
+DBX.US,D,20220622,000000,20.8,21.48,20.79,21.25,2524991,0
+DBX.US,D,20220623,000000,21.37,21.86,21.2,21.84,2468756,0
+DBX.US,D,20220624,000000,21.93,22.635,21.87,22.62,4834624,0
+DBX.US,D,20220627,000000,22.6,22.725,22.06,22.16,1732771,0
+DBX.US,D,20220628,000000,22.22,22.38,21.195,21.2,2447514,0
+DBX.US,D,20220629,000000,21.33,21.53,21.05,21.32,2299071,0
+DBX.US,D,20220630,000000,21,21.31,20.575,20.99,2487693,0
+DBX.US,D,20220701,000000,21.04,21.935,21.02,21.9,2560868,0
+DBX.US,D,20220705,000000,21.71,22.425,21.49,22.35,2379063,0
+DBX.US,D,20220706,000000,22.35,22.57,21.995,22.16,2951523,0
+DBX.US,D,20220707,000000,22.33,22.895,22.1857,22.85,1821823,0
+DBX.US,D,20220708,000000,22.71,22.915,22.4599,22.74,2005718,0
+DBX.US,D,20220711,000000,22.74,22.75,22.2,22.48,2005376,0
+DBX.US,D,20220712,000000,22.48,22.9,21.56,21.7,2181127,0
+DBX.US,D,20220713,000000,21.25,21.92,21.16,21.74,2534179,0
+DBX.US,D,20220714,000000,21.51,21.59,21.05,21.28,1627298,0
+DBX.US,D,20220715,000000,21.45,21.87,21.44,21.74,2195530,0
+DBX.US,D,20220718,000000,21.89,22.31,21.615,21.72,1729742,0
+DBX.US,D,20220719,000000,22.07,22.43,21.965,22.41,1755003,0
+DBX.US,D,20220720,000000,22.46,23.01,22.435,22.69,2428430,0
+DBX.US,D,20220721,000000,22.69,23.33,22.46,23.31,2752277,0
+DBX.US,D,20220722,000000,23.35,23.38,22.57,22.69,2276686,0
+DBX.US,D,20220725,000000,22.78,22.85,22.42,22.75,2586545,0
+DBX.US,D,20220726,000000,22.65,22.68,22.0149,22.22,2381963,0
+DBX.US,D,20220727,000000,22.6,23.045,22.48,22.98,1892563,0
+DBX.US,D,20220728,000000,22.92,23.255,22.535,23.07,2122319,0
+DBX.US,D,20220729,000000,23.21,23.21,22.49,22.74,5288201,0
+DBX.US,D,20220801,000000,22.52,23.115,22.08,22.86,2442692,0
+DBX.US,D,20220802,000000,22.75,23.1,22.7,22.82,2086553,0
+DBX.US,D,20220803,000000,22.98,23.78,22.93,23.74,2188836,0
+DBX.US,D,20220804,000000,23.92,24.015,23.48,23.99,2449404,0
+DBX.US,D,20220805,000000,23.67,23.95,22.69,23.55,3416125,0
+DBX.US,D,20220808,000000,23.5,24.115,23.5,23.83,2956921,0
+DBX.US,D,20220809,000000,23.61,24.3125,23.57,24.07,4839630,0
+DBX.US,D,20220810,000000,24.6,24.85,24.505,24.69,2370545,0
+DBX.US,D,20220811,000000,24.69,24.99,24.515,24.56,2022432,0
+DBX.US,D,20220812,000000,24.69,24.85,24.615,24.84,1105048,0
+DBX.US,D,20220815,000000,24.69,24.99,24.68,24.78,1504783,0
+DBX.US,D,20220816,000000,24.49,24.675,24.08,24.57,2539180,0
+DBX.US,D,20220817,000000,24.07,24.345,23.99,24.01,1540364,0
+DBX.US,D,20220818,000000,23.93,24.13,23.76,24.04,1324998,0
+DBX.US,D,20220819,000000,23.76,23.89,23.315,23.44,1644949,0
+DBX.US,D,20220822,000000,23.14,23.32,22.88,22.9,1476709,0
+DBX.US,D,20220823,000000,22.99,23.28,22.65,22.66,1589194,0
+DBX.US,D,20220824,000000,22.74,22.9,22.56,22.62,1594577,0
+DBX.US,D,20220825,000000,22.73,23.02,22.67,22.91,1589732,0
+DBX.US,D,20220826,000000,22.91,22.95,22.04,22.05,1760251,0
+DBX.US,D,20220829,000000,21.8,22.13,21.75,21.75,1432842,0
+DBX.US,D,20220830,000000,21.85,22.07,21.395,21.64,1927656,0
+DBX.US,D,20220831,000000,21.83,21.98,21.36,21.39,3103319,0
+DBX.US,D,20220901,000000,21.05,21.445,20.8,21.26,2416457,0
+DBX.US,D,20220902,000000,21.43,21.68,21.015,21.17,1802701,0
+DBX.US,D,20220906,000000,21.59,22.0805,21.45,21.48,3352229,0
+DBX.US,D,20220907,000000,21.57,22.01,21.455,21.98,2271219,0
+DBX.US,D,20220908,000000,21.79,22.175,21.73,22.1,1527292,0
+DBX.US,D,20220909,000000,22.4,22.95,22.395,22.75,2324161,0
+DBX.US,D,20220912,000000,22.87,23.175,22.8,23.14,2005773,0
+DBX.US,D,20220913,000000,22.51,22.615,22.055,22.1,2768107,0
+DBX.US,D,20220914,000000,22.1,22.17,21.78,22.01,2226660,0
+DBX.US,D,20220915,000000,21.82,22.12,21.57,21.82,1837947,0
+DBX.US,D,20220916,000000,21.52,21.77,21.25,21.7,3927793,0
+DBX.US,D,20220919,000000,21.47,21.83,21.455,21.68,1804448,0
+DBX.US,D,20220920,000000,21.61,21.72,21.14,21.18,1946850,0
+DBX.US,D,20220921,000000,21.36,21.76,21.07,21.09,1848913,0
+DBX.US,D,20220922,000000,21.01,21.125,20.39,20.44,2618009,0
+DBX.US,D,20220923,000000,20.21,20.5,19.88,20.11,2426197,0
+DBX.US,D,20220926,000000,20.08,20.515,19.92,19.99,1961983,0
+DBX.US,D,20220927,000000,20.1,20.49,19.96,20.16,1989901,0
+DBX.US,D,20220928,000000,20.17,20.8,20.17,20.73,2169536,0
+DBX.US,D,20220929,000000,20.43,20.61,20.25,20.53,1535578,0
+DBX.US,D,20220930,000000,20.59,21.05,20.59,20.72,3617393,0
+DBX.US,D,20221003,000000,20.9,21.445,20.81,21.27,2796619,0
+DBX.US,D,20221004,000000,21.76,21.94,21.54,21.84,3132861,0
+DBX.US,D,20221005,000000,21.5,21.925,21.325,21.88,2645464,0
+DBX.US,D,20221006,000000,21.84,22.245,21.74,22.06,2451038,0
+DBX.US,D,20221007,000000,21.65,21.73,21,21.07,2130064,0
+DBX.US,D,20221010,000000,21.06,21.15,20.12,20.41,4251053,0
+DBX.US,D,20221011,000000,20.34,20.5,19.885,20.07,2846652,0
+DBX.US,D,20221012,000000,20.16,20.33,19.985,20.03,2647398,0
+DBX.US,D,20221013,000000,19.38,20.4,19.22,20.25,2567217,0
+DBX.US,D,20221014,000000,20.55,20.75,20.13,20.17,2362148,0
+DBX.US,D,20221017,000000,20.67,20.95,20.4608,20.78,3233817,0
+DBX.US,D,20221018,000000,21.12,21.62,21.005,21.21,2335499,0
+DBX.US,D,20221019,000000,20.94,21.085,20.735,20.9,1790826,0
+DBX.US,D,20221020,000000,20.98,21.495,20.695,20.97,2513603,0
+DBX.US,D,20221021,000000,20.97,21.465,20.835,21.42,1764947,0
+DBX.US,D,20221024,000000,21.59,21.665,21.25,21.63,1850497,0
+DBX.US,D,20221025,000000,21.75,22.21,21.73,22.12,2695953,0
+DBX.US,D,20221026,000000,21.79,22.175,21.535,21.58,2384653,0
+DBX.US,D,20221027,000000,21.74,21.95,21.3375,21.52,2600415,0
+DBX.US,D,20221028,000000,21.61,22.055,21.49,22.02,1881001,0
+DBX.US,D,20221031,000000,21.81,21.93,21.67,21.75,2760863,0
+DBX.US,D,20221101,000000,21.99,22.19,21.49,21.69,2903724,0
+DBX.US,D,20221102,000000,21.69,21.69,20.66,20.68,2952153,0
+DBX.US,D,20221103,000000,20.57,21.07,20.42,20.43,2849202,0
+DBX.US,D,20221104,000000,21.65,21.67,20.66,21.4,3909393,0
+DBX.US,D,20221107,000000,21.16,21.71,21.11,21.51,2764705,0
+DBX.US,D,20221108,000000,21.48,21.96,21.285,21.58,3833593,0
+DBX.US,D,20221109,000000,21.26,21.35,20.85,21.19,2315281,0
+DBX.US,D,20221110,000000,22.08,22.54,21.97,22.45,4269658,0
+DBX.US,D,20221111,000000,22.39,23.11,22.39,23.06,2971523,0
+DBX.US,D,20221114,000000,22.8,23.14,22.585,22.78,2003809,0
+DBX.US,D,20221115,000000,23.25,23.4,22.77,22.9,2678231,0
+DBX.US,D,20221116,000000,22.47,22.691,22.31,22.43,7062566,0
+DBX.US,D,20221117,000000,22.1,22.4,21.96,22.23,2887096,0
+DBX.US,D,20221118,000000,22.3,22.53,21.84,22.28,3325605,0
+DBX.US,D,20221121,000000,22.17,22.49,22.04,22.39,2371670,0
+DBX.US,D,20221122,000000,22.25,22.36,21.805,22.35,2119750,0
+DBX.US,D,20221123,000000,22.31,22.71,22.2367,22.44,1474241,0
+DBX.US,D,20221125,000000,22.32,22.435,22.25,22.28,758358,0
+DBX.US,D,20221128,000000,22.12,22.385,22.06,22.21,1926712,0
+DBX.US,D,20221129,000000,22.25,22.745,22.215,22.54,3250319,0
+DBX.US,D,20221130,000000,22.47,23.57,22.4275,23.56,4733186,0
+DBX.US,D,20221201,000000,23.56,24.09,23.39,23.75,2527253,0
+DBX.US,D,20221202,000000,23.4,23.705,23.285,23.33,2096447,0
+DBX.US,D,20221205,000000,23.07,23.125,22.38,22.47,2997122,0
+DBX.US,D,20221206,000000,22.47,22.53,22.11,22.32,2513517,0
+DBX.US,D,20221207,000000,22.28,22.63,21.98,22.07,3444709,0
+DBX.US,D,20221208,000000,22.2,22.75,22.1,22.51,2331999,0
+DBX.US,D,20221209,000000,22.45,22.77,22.37,22.39,2243674,0
+DBX.US,D,20221212,000000,22.32,23.13,22.25,22.94,2753626,0
+DBX.US,D,20221213,000000,23.78,23.91,23.15,23.44,3209052,0
+DBX.US,D,20221214,000000,23.41,23.875,23.32,23.73,2851819,0
+DBX.US,D,20221215,000000,23.34,23.5,23.045,23.15,3520484,0
+DBX.US,D,20221216,000000,23.08,23.34,22.94,23.2,5782959,0
+DBX.US,D,20221219,000000,23.27,23.27,22.28,22.38,3802824,0
+DBX.US,D,20221220,000000,22.3,22.665,22.2,22.39,2429515,0
+DBX.US,D,20221221,000000,22.39,22.92,22.17,22.86,2121444,0
+DBX.US,D,20221222,000000,22.6,22.63,22.11,22.41,1896020,0
+DBX.US,D,20221223,000000,22.41,22.54,22.13,22.48,1258081,0
+DBX.US,D,20221227,000000,22.46,22.46,22.14,22.21,1396495,0
+DBX.US,D,20221228,000000,22.11,22.375,21.96,21.97,1395862,0
+DBX.US,D,20221229,000000,22,22.42,21.94,22.34,1729486,0
+DBX.US,D,20221230,000000,22.08,22.39,21.985,22.38,1407854,0
+DBX.US,D,20230103,000000,22.62,22.86,22.415,22.68,2165743,0
+DBX.US,D,20230104,000000,22.77,22.94,22.561,22.81,1783712,0
+DBX.US,D,20230105,000000,22.41,22.52,21.99,22.11,3500489,0
+DBX.US,D,20230106,000000,22.31,22.345,21.765,22.17,2782636,0
+DBX.US,D,20230109,000000,22.27,22.92,22.27,22.35,2860854,0
+DBX.US,D,20230110,000000,22.37,22.505,22.1611,22.45,1947734,0
+DBX.US,D,20230111,000000,22.62,22.98,22.45,22.86,2845422,0
+DBX.US,D,20230112,000000,22.86,23.01,22.51,22.92,1734987,0
+DBX.US,D,20230113,000000,22.78,23.12,22.76,23.07,1840695,0
+DBX.US,D,20230117,000000,22.92,23.055,22.71,22.75,2010895,0
+DBX.US,D,20230118,000000,23.01,23.52,22.85,22.97,2829066,0
+DBX.US,D,20230119,000000,22.86,22.97,22.51,22.53,2079297,0
+DBX.US,D,20230120,000000,22.55,22.845,22.2,22.8,1759005,0
+DBX.US,D,20230123,000000,22.96,23.41,22.82,23.39,2136344,0
+DBX.US,D,20230124,000000,23.39,23.44,22.83,22.93,1789922,0
+DBX.US,D,20230125,000000,22.73,23,22.55,22.97,1914620,0
+DBX.US,D,20230126,000000,23.09,23.38,23.02,23.38,1980346,0
+DBX.US,D,20230127,000000,23.4,23.6387,23.22,23.39,1617609,0
+DBX.US,D,20230130,000000,23.11,23.21,22.905,22.95,1644582,0
+DBX.US,D,20230131,000000,23.02,23.23,22.94,23.23,2085101,0
+DBX.US,D,20230201,000000,23.23,23.955,23.23,23.88,2270205,0
+DBX.US,D,20230202,000000,24.04,24.72,24,24.34,3208167,0
+DBX.US,D,20230203,000000,23.92,24.51,23.77,24.06,2400672,0
+DBX.US,D,20230206,000000,23.83,23.91,23.375,23.44,2027910,0
+DBX.US,D,20230207,000000,23.52,24.2175,23.33,24.11,2232148,0
+DBX.US,D,20230208,000000,24.13,24.21,23.73,23.77,1622980,0
+DBX.US,D,20230209,000000,23.99,24.26,23.6,23.69,1947669,0
+DBX.US,D,20230210,000000,23.5,23.68,23.4,23.58,2058272,0
+DBX.US,D,20230213,000000,23.7,23.99,23.655,23.84,1721885,0
+DBX.US,D,20230214,000000,23.44,24.215,23.44,24,2112836,0
+DBX.US,D,20230215,000000,23.86,24.235,23.725,24.17,2264211,0
+DBX.US,D,20230216,000000,23.78,24.19,23.68,23.96,2624426,0
+DBX.US,D,20230217,000000,23.72,23.74,21.07,21.22,11639974,0
+DBX.US,D,20230221,000000,20.81,21.52,20.8,21.29,6230582,0
+DBX.US,D,20230222,000000,21.21,21.475,21.035,21.22,4200459,0
+DBX.US,D,20230223,000000,21.4,21.435,20.91,21.02,3542915,0
+DBX.US,D,20230224,000000,20.65,20.805,20.28,20.6,3926204,0
+DBX.US,D,20230227,000000,20.7,20.81,20.405,20.49,3519085,0
+DBX.US,D,20230228,000000,20.4,20.5481,20.31,20.4,4007627,0
+DBX.US,D,20230301,000000,20.46,20.705,20.34,20.55,4189440,0
+DBX.US,D,20230302,000000,20.46,20.69,20.295,20.67,2883221,0
+DBX.US,D,20230303,000000,20.69,20.78,20.54,20.63,3344022,0
+DBX.US,D,20230306,000000,20.67,20.86,20.285,20.38,3969589,0
+DBX.US,D,20230307,000000,20.39,20.66,20.03,20.11,3852091,0
+DBX.US,D,20230308,000000,20.11,20.1675,19.905,20.07,3230072,0
+DBX.US,D,20230309,000000,20.25,20.32,19.6,19.61,3359588,0
+DBX.US,D,20230310,000000,19.54,19.61,19.0716,19.12,3368922,0
+DBX.US,D,20230313,000000,19,19.285,18.7107,18.97,4391903,0
+DBX.US,D,20230314,000000,19.24,19.6375,19.22,19.56,5447658,0
+DBX.US,D,20230315,000000,19.27,19.7279,19.24,19.66,4519330,0
+DBX.US,D,20230316,000000,19.68,20.02,19.47,19.96,3252004,0
+DBX.US,D,20230317,000000,20.04,20.195,19.82,20.01,5258258,0
+DBX.US,D,20230320,000000,20.03,20.555,19.97,20.52,3664501,0
+DBX.US,D,20230321,000000,20.59,21.16,20.535,21.15,3096735,0
+DBX.US,D,20230322,000000,21.15,21.37,20.85,20.86,3705656,0
+DBX.US,D,20230323,000000,21.14,21.36,20.965,21.11,2838199,0
+DBX.US,D,20230324,000000,21.1,21.29,20.94,21.16,3072520,0
+DBX.US,D,20230327,000000,21.21,21.39,21.04,21.13,2692238,0
+DBX.US,D,20230328,000000,20.96,21.15,20.76,20.96,3108891,0
+DBX.US,D,20230329,000000,21.02,21.23,20.99,21.17,1935868,0
+DBX.US,D,20230330,000000,21.19,21.24,20.99,21,4376061,0
+DBX.US,D,20230331,000000,21,21.65,21,21.62,4291104,0
+DBX.US,D,20230403,000000,21.38,21.515,21.12,21.35,2227558,0
+DBX.US,D,20230404,000000,21.31,21.48,21.21,21.35,2427709,0
+DBX.US,D,20230405,000000,21.29,21.32,21.025,21.16,2227962,0
+DBX.US,D,20230406,000000,21.07,21.27,20.8924,21.25,2245121,0
+DBX.US,D,20230410,000000,21.12,21.12,20.86,21.08,1976921,0
+DBX.US,D,20230411,000000,20.87,20.92,20.5113,20.76,4808767,0
+DBX.US,D,20230412,000000,20.93,21.03,20.665,20.8,2267223,0
+DBX.US,D,20230413,000000,20.83,21.9,20.83,21.88,4051259,0
+DBX.US,D,20230414,000000,21.89,22.1,21.715,22.05,2817054,0
+DBX.US,D,20230417,000000,22.05,22.18,21.84,22.05,2769294,0
+DBX.US,D,20230418,000000,22.2,22.325,22.085,22.15,2527761,0
+DBX.US,D,20230419,000000,22.02,22.08,21.86,21.91,1769467,0
+DBX.US,D,20230420,000000,21.72,21.9,21.62,21.76,2315235,0
+DBX.US,D,20230421,000000,21.54,21.83,21.54,21.73,2102565,0
+DBX.US,D,20230424,000000,21.61,21.73,21.345,21.5,1736052,0
+DBX.US,D,20230425,000000,21.4,21.42,21.05,21.07,2564042,0
+DBX.US,D,20230426,000000,21.2,21.34,20.83,20.89,2404390,0
+DBX.US,D,20230427,000000,21.25,21.28,20.02,20.16,8403542,0
+DBX.US,D,20230428,000000,19.99,20.41,19.93,20.34,3324367,0
+DBX.US,D,20230501,000000,20.22,20.425,20.14,20.35,3130904,0
+DBX.US,D,20230502,000000,20.39,20.49,19.77,20.03,4570875,0
+DBX.US,D,20230503,000000,20.12,20.21,19.87,19.88,3210315,0
+DBX.US,D,20230504,000000,19.78,19.965,19.545,19.62,3887834,0
+DBX.US,D,20230505,000000,20.7,21.445,20.5,21.31,7564401,0
+DBX.US,D,20230508,000000,21.46,21.56,21.26,21.42,4677532,0
+DBX.US,D,20230509,000000,21.3,21.55,21.19,21.2,3413985,0
+DBX.US,D,20230510,000000,21.43,21.905,21.27,21.76,3838032,0
+DBX.US,D,20230511,000000,21.73,21.79,21.53,21.72,3756897,0
+DBX.US,D,20230512,000000,21.75,22.23,21.7,22.02,6689137,0
+DBX.US,D,20230515,000000,22.02,22.815,21.97,22.61,6226332,0
+DBX.US,D,20230516,000000,22.32,22.49,21.72,22.07,4370656,0
+DBX.US,D,20230517,000000,22.11,22.415,22.02,22.33,3897516,0
+DBX.US,D,20230518,000000,22.26,22.6,22.15,22.57,2866958,0
+DBX.US,D,20230519,000000,22.66,22.75,22.53,22.69,3465850,0
+DBX.US,D,20230522,000000,22.545,22.765,22.4,22.48,3457295,0
+DBX.US,D,20230523,000000,22.3,22.6,22.22,22.24,2277857,0
+DBX.US,D,20230524,000000,22.15,22.29,22.02,22.07,3398249,0
+DBX.US,D,20230525,000000,22.1,22.56,22.06,22.51,3470071,0
+DBX.US,D,20230526,000000,22.54,22.93,22.52,22.81,3737728,0
+DBX.US,D,20230530,000000,23,23.06,22.41,22.69,3548367,0
+DBX.US,D,20230531,000000,22.47,23.13,22.47,23.02,5028896,0
+DBX.US,D,20230601,000000,22.96,23.34,22.93,23.19,2916915,0
+DBX.US,D,20230602,000000,23.32,23.72,23.18,23.68,3122787,0
+DBX.US,D,20230605,000000,23.83,24.11,23.62,23.93,5241634,0
+DBX.US,D,20230606,000000,23.87,23.96,23.55,23.84,4043172,0
+DBX.US,D,20230607,000000,23.85,24.11,23.32,23.4,4031131,0
+DBX.US,D,20230608,000000,23.38,23.67,23.36,23.63,2962415,0
+DBX.US,D,20230609,000000,23.67,24.35,23.67,24,4154488,0
+DBX.US,D,20230612,000000,24,24.61,23.92,24.6,4806899,0
+DBX.US,D,20230613,000000,24.6,24.89,24.465,24.88,4674791,0
+DBX.US,D,20230614,000000,24.77,25.16,24.7,25.1,5131651,0
+DBX.US,D,20230615,000000,24.98,25.935,24.825,25.83,5467671,0
+DBX.US,D,20230616,000000,26,26.15,25.58,25.97,47223332,0
+DBX.US,D,20230620,000000,25.64,26.145,25.64,25.95,5663077,0
+DBX.US,D,20230621,000000,25.94,26.285,25.6225,25.75,5366652,0
+DBX.US,D,20230622,000000,25.72,26.49,25.62,26.43,7099104,0
+DBX.US,D,20230623,000000,26.19,26.59,26.06,26.33,5379013,0
+DBX.US,D,20230626,000000,26.325,26.45,25.8,25.83,4039727,0
+DBX.US,D,20230627,000000,25.89,26.22,25.66,26.14,3158477,0
+DBX.US,D,20230628,000000,26.13,26.73,26.06,26.72,3537902,0
+DBX.US,D,20230629,000000,26.72,26.78,26.41,26.72,2250188,0
+DBX.US,D,20230630,000000,26.8,26.87,26.595,26.67,3775105,0
+DBX.US,D,20230703,000000,26.64,26.73,26.53,26.63,1332051,0
+DBX.US,D,20230705,000000,26.4,26.635,26.28,26.59,4720843,0
+DBX.US,D,20230706,000000,26.35,26.76,26.08,26.73,3636704,0
+DBX.US,D,20230707,000000,26.7,27.235,26.665,26.97,3608648,0
+DBX.US,D,20230710,000000,26.92,27.44,26.92,27.36,2710286,0
+DBX.US,D,20230711,000000,27.49,27.765,27.24,27.5,3353531,0
+DBX.US,D,20230712,000000,27.7,27.82,27.44,27.55,3079118,0
+DBX.US,D,20230713,000000,27.66,27.98,27.56,27.78,4375698,0
+DBX.US,D,20230714,000000,27.73,27.81,27.21,27.29,4023227,0
+DBX.US,D,20230717,000000,27.255,27.86,27.18,27.81,3620039,0
+DBX.US,D,20230718,000000,27.82,28.11,27.74,28.03,4139792,0
+DBX.US,D,20230719,000000,28.15,28.68,27.935,28.1,6716459,0
+DBX.US,D,20230720,000000,27.9,27.99,27.425,27.51,3738007,0
+DBX.US,D,20230721,000000,27.57,27.59,26.945,26.99,3327022,0
+DBX.US,D,20230724,000000,26.99,27.1,26.75,26.8,3015205,0
+DBX.US,D,20230725,000000,26.79,27.025,26.63,26.75,3120865,0
+DBX.US,D,20230726,000000,26.55,26.86,26.37,26.72,5912485,0
+DBX.US,D,20230727,000000,27.05,27.23,26.62,26.71,2868927,0
+DBX.US,D,20230728,000000,26.92,27.115,26.6,26.63,2966577,0
+DBX.US,D,20230731,000000,26.66,26.97,26.65,26.95,3310431,0
+DBX.US,D,20230801,000000,26.84,27.01,26.62,26.75,3541202,0
+DBX.US,D,20230802,000000,26.42,26.46,25.81,25.87,3874813,0
+DBX.US,D,20230803,000000,25.75,26.1475,25.63,25.95,5046826,0
+DBX.US,D,20230804,000000,26.84,27.97,26.1,27.49,6698030,0
+DBX.US,D,20230807,000000,27.83,28.485,27.63,28.24,5075621,0
+DBX.US,D,20230808,000000,27.94,28.17,27.46,27.8,5030889,0
+DBX.US,D,20230809,000000,27.89,28.015,27.375,27.61,2989278,0
+DBX.US,D,20230810,000000,27.82,28.06,27.41,27.65,2977388,0
+DBX.US,D,20230811,000000,27.65,27.98,27.62,27.82,3112895,0
+DBX.US,D,20230814,000000,27.74,28.405,27.68,28.35,3153960,0
+DBX.US,D,20230815,000000,28.13,28.57,27.83,27.86,3279739,0
+DBX.US,D,20230816,000000,27.61,27.785,27.02,27.04,4507831,0
+DBX.US,D,20230817,000000,27.01,27.02,26.651,26.66,3791790,0
+DBX.US,D,20230818,000000,26.33,26.9,26.06,26.74,2880552,0
+DBX.US,D,20230821,000000,26.8,27.04,26.725,26.91,2011154,0
+DBX.US,D,20230822,000000,27.08,27.3,26.92,27.08,2083773,0
+DBX.US,D,20230823,000000,27.26,27.43,27.03,27.24,1653534,0
+DBX.US,D,20230824,000000,27.33,27.54,26.895,26.93,3939284,0
+DBX.US,D,20230825,000000,27.05,27.42,26.87,27.29,1814618,0
+DBX.US,D,20230828,000000,27.36,27.73,27.36,27.65,1712074,0
+DBX.US,D,20230829,000000,27.65,27.95,27.605,27.89,2027782,0
+DBX.US,D,20230830,000000,27.79,28.025,27.51,27.57,1858115,0
+DBX.US,D,20230831,000000,27.68,28,27.68,27.79,3680433,0
+DBX.US,D,20230901,000000,28.07,28.235,27.67,27.86,2056975,0
+DBX.US,D,20230905,000000,27.62,27.898,27.44,27.62,2376253,0
+DBX.US,D,20230906,000000,27.51,27.72,27.405,27.57,2250255,0
+DBX.US,D,20230907,000000,27.45,28.07,27.38,27.9,4360783,0
+DBX.US,D,20230908,000000,27.9,27.975,27.665,27.88,1954371,0
+DBX.US,D,20230911,000000,28,28.48,27.8,27.96,3485421,0
+DBX.US,D,20230912,000000,27.67,27.9,27.45,27.56,1975327,0
+DBX.US,D,20230913,000000,27.58,27.66,27.31,27.61,2173623,0
+DBX.US,D,20230914,000000,27.67,27.869,27.4,27.58,2074145,0
+DBX.US,D,20230915,000000,27.46,27.545,26.7701,26.95,6586165,0
+DBX.US,D,20230918,000000,26.37,26.75,26.3,26.57,2916883,0
+DBX.US,D,20230919,000000,26.51,26.85,26.4,26.51,2658114,0
+DBX.US,D,20230920,000000,26.54,27.14,26.505,26.68,1552392,0
+DBX.US,D,20230921,000000,26.51,26.91,26.4,26.66,2073793,0
+DBX.US,D,20230922,000000,26.75,27.095,26.72,26.89,2144146,0
+DBX.US,D,20230925,000000,26.89,27.365,26.865,27.24,1656693,0
+DBX.US,D,20230926,000000,27.14,27.23,26.765,26.9,1703022,0
+DBX.US,D,20230927,000000,27,27.39,26.99,27.12,2710295,0
+DBX.US,D,20230928,000000,27.03,27.395,26.805,27.23,1601335,0
+DBX.US,D,20230929,000000,27.48,27.615,27.195,27.23,1780171,0
+DBX.US,D,20231002,000000,27.22,27.415,27.12,27.3,1475362,0
+DBX.US,D,20231003,000000,27.2,27.49,26.76,26.79,1910753,0
+DBX.US,D,20231004,000000,26.83,27.177,26.8,27.04,2109603,0
+DBX.US,D,20231005,000000,26.96,27.13,26.675,26.91,2326324,0
+DBX.US,D,20231006,000000,26.73,27.73,26.73,27.63,1565739,0
+DBX.US,D,20231009,000000,27.5,27.915,27.46,27.91,1709123,0
+DBX.US,D,20231010,000000,27.92,28.28,27.85,27.93,2993893,0
+DBX.US,D,20231011,000000,28.01,28.32,27.905,28.22,2593394,0
+DBX.US,D,20231012,000000,28.29,28.29,27.89,28.01,2164030,0
+DBX.US,D,20231013,000000,27.98,28.06,27.435,27.64,1964284,0
+DBX.US,D,20231016,000000,27.77,28.27,27.75,27.78,2418689,0
+DBX.US,D,20231017,000000,27.51,27.77,27.02,27.72,2891213,0
+DBX.US,D,20231018,000000,27.62,28.085,27.6,27.62,3077738,0
+DBX.US,D,20231019,000000,27.66,27.9,27.3,27.32,1832231,0
+DBX.US,D,20231020,000000,27.24,27.37,26.62,26.69,2465920,0
+DBX.US,D,20231023,000000,26.59,26.83,26.38,26.53,2070433,0
+DBX.US,D,20231024,000000,26.75,27.34,26.75,27.31,2175620,0
+DBX.US,D,20231025,000000,27.19,27.28,26.27,26.31,2033341,0
+DBX.US,D,20231026,000000,26.35,26.73,26.16,26.37,2447565,0
+DBX.US,D,20231027,000000,26.49,26.635,25.78,25.94,2076177,0
+DBX.US,D,20231030,000000,26.09,26.235,25.91,26.11,2295701,0
+DBX.US,D,20231031,000000,26.14,26.525,26.03,26.3,2799519,0
+DBX.US,D,20231101,000000,26.37,26.52,25.9,26.16,2548508,0
+DBX.US,D,20231102,000000,26.5,26.685,26.19,26.43,3490562,0
+DBX.US,D,20231103,000000,25.38,26.0375,24.28,26,7253089,0
+DBX.US,D,20231106,000000,25.98,26.04,25.315,25.77,2894138,0
+DBX.US,D,20231107,000000,25.87,26.505,25.83,25.89,4177135,0
+DBX.US,D,20231108,000000,25.89,26.375,25.7876,26.13,3433528,0
+DBX.US,D,20231109,000000,26.23,26.67,25.99,26.25,3449942,0
+DBX.US,D,20231110,000000,26.14,26.61,25.9,26.61,3453064,0
+DBX.US,D,20231113,000000,26.49,27.185,26.335,27.03,3662711,0
+DBX.US,D,20231114,000000,27.45,27.54,27.035,27.4,2849945,0
+DBX.US,D,20231115,000000,27.5,27.835,27.44,27.54,3328687,0
+DBX.US,D,20231116,000000,27,27.18,26.245,26.46,5027363,0
+DBX.US,D,20231117,000000,26.54,27.14,26.39,27.14,3418208,0
+DBX.US,D,20231120,000000,27.12,27.785,27.05,27.7,3121246,0
+DBX.US,D,20231121,000000,27.7,28.24,27.66,27.93,3095709,0
+DBX.US,D,20231122,000000,28.1,28.435,27.99,28.15,2480914,0
+DBX.US,D,20231124,000000,28.15,28.62,28.15,28.53,1319118,0
+DBX.US,D,20231127,000000,28.4,28.695,28.255,28.35,2763055,0
+DBX.US,D,20231128,000000,28.33,28.43,28.055,28.12,2507056,0
+DBX.US,D,20231129,000000,28.29,28.67,28.07,28.08,2634853,0
+DBX.US,D,20231130,000000,28.1,28.43,27.82,28.18,8075429,0
+DBX.US,D,20231201,000000,28.22,28.795,27.96,28.78,3094050,0
+DBX.US,D,20231204,000000,28.61,28.74,28.17,28.31,2589339,0
+DBX.US,D,20231205,000000,28.19,28.48,28.045,28.33,2264838,0
+DBX.US,D,20231206,000000,28.39,28.42,27.59,27.59,3189237,0
+DBX.US,D,20231207,000000,27.56,27.8,27.405,27.7,2198011,0
+DBX.US,D,20231208,000000,27.62,27.89,27.42,27.59,2916882,0
+DBX.US,D,20231211,000000,27.53,27.97,27.51,27.94,3503883,0
+DBX.US,D,20231212,000000,27.9,28.72,27.86,28.72,2622031,0
+DBX.US,D,20231213,000000,28.85,29.0733,28.47,28.99,3058454,0
+DBX.US,D,20231214,000000,29,29.39,28.295,28.94,4306775,0
+DBX.US,D,20231215,000000,29.03,29.705,28.87,29.62,5655835,0
+DBX.US,D,20231218,000000,29.755,30.05,29.5,29.94,2735330,0
+DBX.US,D,20231219,000000,30,30.305,29.705,30.11,2750766,0
+DBX.US,D,20231220,000000,29.97,30.5,29.77,29.79,2392684,0
+DBX.US,D,20231221,000000,30.02,30.13,29.67,29.99,2096116,0
+DBX.US,D,20231222,000000,30.05,30.235,30.01,30.15,1140919,0
+DBX.US,D,20231226,000000,30.25,30.44,30.14,30.44,1200116,0
+DBX.US,D,20231227,000000,30.15,30.41,30.05,30.06,1853704,0
+DBX.US,D,20231228,000000,30.05,30.1,29.67,29.72,2010691,0
+DBX.US,D,20231229,000000,29.7,29.865,29.425,29.48,1780984,0
+DBX.US,D,20240102,000000,29.21,29.31,28.68,28.8,2175138,0
+DBX.US,D,20240103,000000,28.47,29.06,28.37,29.01,3188636,0
+DBX.US,D,20240104,000000,28.95,29.22,28.52,28.6,3104248,0
+DBX.US,D,20240105,000000,28.63,29.37,28.63,29.16,2755397,0
+DBX.US,D,20240108,000000,29.2,29.84,29.13,29.83,2107612,0
+DBX.US,D,20240109,000000,29.53,29.81,29.36,29.67,3025905,0
+DBX.US,D,20240110,000000,29.06,30.265,29.06,30.21,1820270,0
+DBX.US,D,20240111,000000,30.22,31.08,30.065,31.06,4350199,0
+DBX.US,D,20240112,000000,31.27,31.66,31.05,31.57,3412620,0
+DBX.US,D,20240116,000000,31.16,31.69,30.98,31.33,3316877,0
+DBX.US,D,20240117,000000,31.12,31.42,30.82,31.03,3385457,0
+DBX.US,D,20240118,000000,31.15,31.76,31.15,31.64,2266829,0
+DBX.US,D,20240119,000000,31.86,32.18,31.72,32.17,2552725,0
+DBX.US,D,20240122,000000,32.45,32.88,32.25,32.72,5445869,0
+DBX.US,D,20240123,000000,32.66,32.83,32.165,32.32,2572254,0
+DBX.US,D,20240124,000000,32.5,32.795,32.3,32.4,2322252,0
+DBX.US,D,20240125,000000,32.64,32.95,32.25,32.38,2435215,0
+DBX.US,D,20240126,000000,32.27,32.4306,32.015,32.1,1667253,0
+DBX.US,D,20240129,000000,32.15,32.53,32,32.45,2102294,0
+DBX.US,D,20240130,000000,32.51,32.66,32.35,32.54,2683563,0
+DBX.US,D,20240131,000000,32.35,32.355,31.52,31.68,2807666,0
+DBX.US,D,20240201,000000,31.86,32.405,31.825,32.27,2855929,0
+DBX.US,D,20240202,000000,32.12,32.835,32.12,32.47,2614810,0
+DBX.US,D,20240205,000000,32.5,32.643,32.19,32.49,1561734,0
+DBX.US,D,20240206,000000,32.76,33.27,32.3,32.7,2930252,0
+DBX.US,D,20240207,000000,32.91,33.295,32.67,32.89,3188427,0
+DBX.US,D,20240208,000000,33.1,33.28,32.77,32.78,2577895,0
+DBX.US,D,20240209,000000,32.91,33.43,32.91,33.16,3497828,0
+DBX.US,D,20240212,000000,33.15,33.27,32.42,32.44,2607618,0
+DBX.US,D,20240213,000000,31.68,32.48,31.26,32.02,3899745,0
+DBX.US,D,20240214,000000,32.39,33.25,32.09,32.41,2987410,0
+DBX.US,D,20240215,000000,32.4,32.69,32.36,32.54,4988805,0
+DBX.US,D,20240216,000000,27.98,27.98,24.625,25.08,21087571,0
+DBX.US,D,20240220,000000,24.88,25.135,23.8901,24.23,11224145,0
+DBX.US,D,20240221,000000,23.79,24.465,23.71,23.86,6417751,0
+DBX.US,D,20240222,000000,24.28,24.46,23.23,23.26,7374354,0
+DBX.US,D,20240223,000000,23.49,24.095,23.42,24,4455774,0
+DBX.US,D,20240226,000000,24,24.13,23.48,23.5,6079964,0
+DBX.US,D,20240227,000000,23.58,24.135,23.56,23.98,5217135,0
+DBX.US,D,20240228,000000,23.86,24.38,23.7912,23.85,4124949,0
+DBX.US,D,20240229,000000,24.01,24.145,23.56,23.95,7716492,0
+DBX.US,D,20240301,000000,24.02,24.25,23.765,24.14,4341464,0
+DBX.US,D,20240304,000000,24.29,24.62,24.06,24.1,4497470,0
+DBX.US,D,20240305,000000,23.91,24.1899,23.68,23.9,4641224,0
+DBX.US,D,20240306,000000,24.23,24.31,23.625,23.8,4844873,0
+DBX.US,D,20240307,000000,23.95,24.205,23.515,24.15,4545130,0
+DBX.US,D,20240308,000000,24.18,24.68,24.02,24.02,3772047,0
+DBX.US,D,20240311,000000,23.91,23.96,23.45,23.5,5900325,0
+DBX.US,D,20240312,000000,23.61,24.07,23.495,23.84,4341593,0
+DBX.US,D,20240313,000000,23.91,24.09,23.8,24.03,3658762,0
+DBX.US,D,20240314,000000,23.98,24.26,23.83,24.2,4492241,0
+DBX.US,D,20240315,000000,23.972,24.165,23.815,23.82,9909206,0
+DBX.US,D,20240318,000000,24.065,24.235,23.79,23.97,4248898,0
+DBX.US,D,20240319,000000,23.94,24.55,23.925,24.53,4675247,0
+DBX.US,D,20240320,000000,24.53,24.655,24.325,24.46,4510591,0
+DBX.US,D,20240321,000000,24.61,24.74,24.325,24.4,3646799,0
+DBX.US,D,20240322,000000,24.16,24.44,24.07,24.35,3805932,0
+DBX.US,D,20240325,000000,24.27,24.42,24.2075,24.27,2861469,0
+DBX.US,D,20240326,000000,24.27,24.665,24.27,24.45,3046664,0
+DBX.US,D,20240327,000000,24.51,24.61,24.185,24.44,3753846,0
+DBX.US,D,20240328,000000,24.37,24.63,24.08,24.3,3309588,0
+DBX.US,D,20240401,000000,24.42,24.42,24.17,24.31,2504368,0
+DBX.US,D,20240402,000000,24.01,24.22,23.81,23.9,3010915,0
+DBX.US,D,20240403,000000,23.82,23.91,23.47,23.48,3118102,0
+DBX.US,D,20240404,000000,23.57,23.75,23.215,23.23,4014705,0
+DBX.US,D,20240405,000000,23.25,23.46,23.155,23.27,2939669,0
+DBX.US,D,20240408,000000,23.27,23.54,23.26,23.28,2500038,0
+DBX.US,D,20240409,000000,23.27,23.38,23.05,23.32,3396027,0
+DBX.US,D,20240410,000000,23,23.39,22.97,23.36,2681554,0
+DBX.US,D,20240411,000000,23.54,23.64,23.315,23.49,2502159,0
+DBX.US,D,20240412,000000,23.33,23.34,22.955,22.99,3123109,0
+DBX.US,D,20240415,000000,23.09,23.44,22.88,22.92,3213183,0
+DBX.US,D,20240416,000000,22.92,23.075,22.72,22.94,2653999,0
+DBX.US,D,20240417,000000,23.02,23.32,22.8,22.8,3164618,0
+DBX.US,D,20240418,000000,22.86,22.965,22.64,22.76,3529277,0
+DBX.US,D,20240419,000000,22.91,23.1875,22.66,23.01,3338236,0
+DBX.US,D,20240422,000000,23.175,23.35,23.03,23.31,2765031,0
+DBX.US,D,20240423,000000,23.45,23.69,23.405,23.47,2959498,0
+DBX.US,D,20240424,000000,23.43,24.03,23.43,24.02,2433850,0
+DBX.US,D,20240425,000000,23.72,23.98,23.5525,23.93,2065126,0
+DBX.US,D,20240426,000000,24.04,24.265,24.01,24.15,2178265,0
+DBX.US,D,20240429,000000,24.17,24.43,24.17,24.2,3345551,0
+DBX.US,D,20240430,000000,24,24.05,23.12,23.16,3823311,0
+DBX.US,D,20240501,000000,23.06,23.835,23.01,23.49,3380809,0
+DBX.US,D,20240502,000000,23.74,23.7625,23.365,23.59,2373671,0
+DBX.US,D,20240503,000000,23.84,23.86,23.335,23.37,5040096,0
+DBX.US,D,20240506,000000,23.41,23.59,23.33,23.54,3390484,0
+DBX.US,D,20240507,000000,23.56,23.8,23.45,23.61,4754396,0
+DBX.US,D,20240508,000000,23.56,23.64,23.28,23.32,4096474,0
+DBX.US,D,20240509,000000,23.3,23.38,23.04,23.14,7451607,0
+DBX.US,D,20240510,000000,23.87,24.17,23.1,23.13,7676802,0
+DBX.US,D,20240513,000000,23.2,24.02,23.07,23.79,5566438,0
+DBX.US,D,20240514,000000,23.79,24.32,23.79,24.02,3206630,0
+DBX.US,D,20240515,000000,24.12,24.1599,23.695,23.86,3351554,0
+DBX.US,D,20240516,000000,23.77,23.97,23.37,23.96,4809052,0
+DBX.US,D,20240517,000000,23.75,23.97,23.66,23.73,2463767,0
+DBX.US,D,20240520,000000,23.76,23.9,23.49,23.89,2100026,0
+DBX.US,D,20240521,000000,23.85,23.9,23.515,23.63,2642754,0
+DBX.US,D,20240522,000000,23.6,23.61,22.84,22.88,6129364,0
+DBX.US,D,20240523,000000,22.98,23.18,22.69,23.17,4607091,0
+DBX.US,D,20240524,000000,23.12,23.19,22.76,22.89,3500333,0
+DBX.US,D,20240528,000000,22.81,22.99,22.68,22.83,3418720,0
+DBX.US,D,20240529,000000,22.69,23.315,22.68,23.17,5086824,0
+DBX.US,D,20240530,000000,22.99,23.14,22.34,22.34,4400477,0
+DBX.US,D,20240531,000000,22.21,22.6,22.04,22.53,24770711,0
+DBX.US,D,20240603,000000,22.53,22.745,22.15,22.27,4412102,0
+DBX.US,D,20240604,000000,22.27,22.425,21.65,21.71,6344699,0
+DBX.US,D,20240605,000000,21.87,22,21.465,21.92,5049162,0
+DBX.US,D,20240606,000000,21.92,22,21.55,21.6,4450309,0
+DBX.US,D,20240607,000000,21.5,21.6,21.34,21.42,4801164,0
+DBX.US,D,20240610,000000,21.19,21.4,21.07,21.33,4832352,0
+DBX.US,D,20240611,000000,21.3,21.54,21.165,21.52,5079614,0
+DBX.US,D,20240612,000000,21.69,21.96,21.55,21.7,4248747,0
+DBX.US,D,20240613,000000,21.71,21.74,20.81,20.92,4514057,0
+DBX.US,D,20240614,000000,20.92,21.265,20.81,21.23,4242025,0
+DBX.US,D,20240617,000000,21.22,21.22,20.76,20.93,3776554,0
+DBX.US,D,20240618,000000,20.96,21.025,20.7,20.76,3715557,0
+DBX.US,D,20240620,000000,20.71,21.13,20.68,20.96,4352709,0
+DBX.US,D,20240621,000000,20.97,22.15,20.95,22.13,15081250,0
+DBX.US,D,20240624,000000,22.05,22.14,21.775,21.8,3682819,0
+DBX.US,D,20240625,000000,21.78,22.05,21.545,21.94,4390871,0
+DBX.US,D,20240626,000000,21.92,21.92,21.68,21.82,3898354,0
+DBX.US,D,20240627,000000,21.73,22.555,21.7,22.42,4236830,0
+DBX.US,D,20240628,000000,22.47,22.53,22.13,22.47,7253126,0
+DBX.US,D,20240701,000000,22.42,22.59,22.165,22.53,3021888,0
+DBX.US,D,20240702,000000,22.59,22.7,22.33,22.6,2556780,0
+DBX.US,D,20240703,000000,22.56,22.7,22.52,22.63,1429231,0
+DBX.US,D,20240705,000000,22.51,22.66,22.26,22.33,4004694,0
+DBX.US,D,20240708,000000,22.4,22.475,22.16,22.24,2410369,0
+DBX.US,D,20240709,000000,22.21,22.25,21.86,22.02,2656889,0
+DBX.US,D,20240710,000000,22.01,22.195,21.57,21.87,2295546,0
+DBX.US,D,20240711,000000,22.09,22.46,22.04,22.32,3199834,0
+DBX.US,D,20240712,000000,22.41,22.81,22.28,22.68,3380852,0
+DBX.US,D,20240715,000000,22.75,22.975,22.63,22.65,1960384,0
+DBX.US,D,20240716,000000,22.71,23.2,22.55,23.18,2953099,0
+DBX.US,D,20240717,000000,22.99,23.375,22.99,23.31,2581415,0
+DBX.US,D,20240718,000000,23.3,23.7,23.19,23.23,2329591,0
+DBX.US,D,20240719,000000,23.1,23.285,22.92,23.12,3384408,0
+DBX.US,D,20240722,000000,23.24,23.31,22.91,23.17,1773121,0
+DBX.US,D,20240723,000000,23.22,23.695,23.18,23.66,2248232,0
+DBX.US,D,20240724,000000,23.51,23.72,23.39,23.49,2279914,0
+DBX.US,D,20240725,000000,23.5,24.185,23.42,24,2763240,0
+DBX.US,D,20240726,000000,24.2,24.285,23.88,24.15,1841706,0
+DBX.US,D,20240729,000000,24.15,24.265,24.04,24.06,1583681,0
+DBX.US,D,20240730,000000,24.14,24.58,24.07,24.53,1856447,0
+DBX.US,D,20240731,000000,24.62,24.62,23.78,23.92,3339540,0
+DBX.US,D,20240801,000000,23.95,24.1,23.125,23.22,2375335,0
+DBX.US,D,20240802,000000,22.73,22.835,22.34,22.5,3526838,0
+DBX.US,D,20240805,000000,21.84,22.08,21.41,21.53,3989266,0
+DBX.US,D,20240806,000000,21.66,21.68,21.32,21.42,4725539,0
+DBX.US,D,20240807,000000,21.75,22.125,21.56,21.68,2980232,0
+DBX.US,D,20240808,000000,21.72,22.01,21.59,21.73,4388587,0
+DBX.US,D,20240809,000000,22.5,23.2,21.89,22.44,6010756,0
+DBX.US,D,20240812,000000,22.48,22.5613,21.82,21.89,4546391,0
+DBX.US,D,20240813,000000,21.92,22.74,21.84,22.48,4014226,0
+DBX.US,D,20240814,000000,22.44,22.61,22.32,22.46,2590970,0
+DBX.US,D,20240815,000000,22.68,22.9,22.605,22.8,2744016,0
+DBX.US,D,20240816,000000,22.54,23.035,22.43,22.87,3981063,0
+DBX.US,D,20240819,000000,22.94,23.615,22.91,23.61,3045192,0
+DBX.US,D,20240820,000000,23.54,23.86,23.455,23.72,3232290,0
+DBX.US,D,20240821,000000,23.75,24.35,23.6,24.33,3761857,0
+DBX.US,D,20240822,000000,24.3,24.61,23.91,23.93,3168196,0
+DBX.US,D,20240823,000000,24.19,24.39,24.07,24.33,2645856,0
+DBX.US,D,20240826,000000,24.29,24.525,24.195,24.28,2265684,0
+DBX.US,D,20240827,000000,24.07,24.52,24.07,24.44,2002982,0
+DBX.US,D,20240828,000000,24.35,24.55,24.02,24.38,2794979,0
+DBX.US,D,20240829,000000,24.52,25.215,24.44,25.08,3396067,0
+DBX.US,D,20240830,000000,25.11,25.3,24.98,25.14,4752499,0
+DBX.US,D,20240903,000000,25.01,25.02,23.91,24,4281723,0
+DBX.US,D,20240904,000000,23.86,24.09,23.73,23.77,3084853,0
+DBX.US,D,20240905,000000,23.71,23.805,23.555,23.64,2680176,0
+DBX.US,D,20240906,000000,23.61,23.92,23.09,23.1,3149331,0
+DBX.US,D,20240909,000000,23.05,23.445,22.72,23.14,3202840,0
+DBX.US,D,20240910,000000,23.28,23.71,23.25,23.38,3039192,0
+DBX.US,D,20240911,000000,23.38,24.175,23.335,24.15,2893667,0
+DBX.US,D,20240912,000000,24.25,24.365,24.08,24.27,2488922,0
+DBX.US,D,20240913,000000,24.35,24.915,24.3,24.59,2650790,0
+DBX.US,D,20240916,000000,24.59,25.03,24.56,24.88,2691120,0
+DBX.US,D,20240917,000000,24.99,25.005,24.52,24.63,2317832,0
+DBX.US,D,20240918,000000,24.55,24.88,24.42,24.49,2224647,0
+DBX.US,D,20240919,000000,24.95,25,24.245,24.47,3773987,0
+DBX.US,D,20240920,000000,24.36,24.805,24.35,24.7,6967521,0
+DBX.US,D,20240923,000000,24.82,24.88,24.59,24.79,1836076,0
+DBX.US,D,20240924,000000,24.82,25.005,24.77,24.93,2978751,0
+DBX.US,D,20240925,000000,24.89,25.115,24.72,24.82,2213167,0
+DBX.US,D,20240926,000000,25,25.07,24.765,24.98,2290175,0
+DBX.US,D,20240927,000000,25,25.44,24.95,25.31,2168387,0
+DBX.US,D,20240930,000000,25.18,25.57,25.12,25.43,3116978,0
+DBX.US,D,20241001,000000,25.48,25.48,25,25.05,2552402,0
+DBX.US,D,20241002,000000,25.08,25.555,25.05,25.12,2355927,0
+DBX.US,D,20241003,000000,25.02,25.56,25.02,25.53,2196364,0
+DBX.US,D,20241004,000000,25.81,25.9,25.28,25.37,3368910,0
+DBX.US,D,20241007,000000,25.37,25.785,25.27,25.28,2168756,0
+DBX.US,D,20241008,000000,25.3,25.575,25.165,25.48,2475424,0
+DBX.US,D,20241009,000000,25.48,25.84,25.42,25.81,2150020,0
+DBX.US,D,20241010,000000,25.76,25.99,25.7,25.9,2285879,0
+DBX.US,D,20241011,000000,25.87,26.04,25.78,25.9,1665466,0
+DBX.US,D,20241014,000000,26.04,26.165,25.62,25.94,1898510,0
+DBX.US,D,20241015,000000,25.96,26.32,25.74,26.27,2979381,0
+DBX.US,D,20241016,000000,26.27,26.36,26.09,26.14,1571027,0
+DBX.US,D,20241017,000000,26.22,26.43,26.08,26.37,1854276,0
+DBX.US,D,20241018,000000,26.44,26.54,26.325,26.47,2417513,0
+DBX.US,D,20241021,000000,26.43,26.83,26.43,26.67,2263854,0
+DBX.US,D,20241022,000000,26.63,26.75,26.225,26.28,2050059,0
+DBX.US,D,20241023,000000,26.25,26.32,25.73,25.79,2333425,0
+DBX.US,D,20241024,000000,25.94,26.13,25.79,25.79,1832428,0
+DBX.US,D,20241025,000000,25.94,26.2,25.85,26,2749783,0
+DBX.US,D,20241028,000000,26.16,26.28,25.13,25.15,3633301,0
+DBX.US,D,20241029,000000,25.1,25.895,25.09,25.82,2943071,0
+DBX.US,D,20241030,000000,25.77,27.09,25.735,26.17,3600043,0
+DBX.US,D,20241031,000000,26.03,26.36,25.835,25.85,2655056,0
+DBX.US,D,20241101,000000,25.93,26.41,25.91,25.98,2172898,0
+DBX.US,D,20241104,000000,26.07,26.365,25.87,26.23,2179972,0
+DBX.US,D,20241105,000000,26.39,26.77,26.21,26.66,2609094,0
+DBX.US,D,20241106,000000,27.22,27.92,27.17,27.9,3861753,0
+DBX.US,D,20241107,000000,27.74,27.99,27.57,27.88,3921731,0
+DBX.US,D,20241108,000000,27.05,27.22,25.23,27.04,7377627,0
+DBX.US,D,20241111,000000,27.2,28.2,27.12,28.17,3776056,0
+DBX.US,D,20241112,000000,28,28.17,27.58,27.93,3074222,0
+DBX.US,D,20241113,000000,27.93,28.27,27.785,27.91,2237526,0
+DBX.US,D,20241114,000000,27.88,27.96,27.21,27.67,2890350,0
+DBX.US,D,20241115,000000,27.67,27.67,26.96,27.06,2286809,0
+DBX.US,D,20241118,000000,27.03,27.08,26.135,26.38,3295606,0
+DBX.US,D,20241119,000000,26.07,27.02,26.07,26.67,3200929,0
+DBX.US,D,20241120,000000,26.6,26.925,26.5404,26.89,2116438,0
+DBX.US,D,20241121,000000,27,27.67,26.91,27.64,2418943,0
+DBX.US,D,20241122,000000,27.64,28.17,27.61,27.99,2543252,0
+DBX.US,D,20241125,000000,28.23,28.64,28.2001,28.52,3102950,0
+DBX.US,D,20241126,000000,28.46,28.585,28.145,28.37,2404683,0
+DBX.US,D,20241127,000000,28.42,28.45,27.925,28,1388112,0
+DBX.US,D,20241129,000000,28.2,28.29,27.635,27.66,1575422,0
+DBX.US,D,20241202,000000,27.65,28.43,27.57,28.37,2347543,0
+DBX.US,D,20241203,000000,28.18,28.77,28.18,28.73,3293374,0
+DBX.US,D,20241204,000000,28.9,29.1,28.51,28.68,1703309,0
+DBX.US,D,20241205,000000,28.62,28.89,28.58,28.73,1937348,0
+DBX.US,D,20241206,000000,28.99,29.13,28.75,29.06,2087614,0
+DBX.US,D,20241209,000000,29,29.49,28.84,28.87,2142745,0
+DBX.US,D,20241210,000000,28.79,29.16,28.48,28.55,2739371,0
+DBX.US,D,20241211,000000,29.81,30.2,29.12,30.04,4387819,0
+DBX.US,D,20241212,000000,29.84,30.525,29.8,30.45,4054375,0
+DBX.US,D,20241213,000000,30.4,30.705,29.7,29.77,3832586,0
+DBX.US,D,20241216,000000,29.622,30.808,29.622,30.45,3728095,0
+DBX.US,D,20241217,000000,30.63,30.99,30.4,30.8,3063775,0
+DBX.US,D,20241218,000000,30.73,30.87,29.32,29.34,4245272,0
+DBX.US,D,20241219,000000,29.83,30.21,29.75,29.79,2960644,0
+DBX.US,D,20241220,000000,29.65,30.5575,29.555,30.25,10038111,0
+DBX.US,D,20241223,000000,30.25,30.63,30.03,30.41,2237559,0
+DBX.US,D,20241224,000000,30.42,30.8,30.32,30.76,1290355,0
+DBX.US,D,20241226,000000,30.72,30.9,30.57,30.75,1939415,0
+DBX.US,D,20241227,000000,30.73,30.86,30.245,30.52,1998303,0
+DBX.US,D,20241230,000000,30.17,30.55,30.01,30.25,2823182,0
+DBX.US,D,20241231,000000,30.3,30.32,29.82,30.04,2274639,0
+DBX.US,D,20250102,000000,30.35,30.35,29.4,29.56,3291467,0
+DBX.US,D,20250103,000000,29.61,30.01,29.61,30,2036773,0
+DBX.US,D,20250106,000000,30.09,30.315,29.975,30.07,3654894,0
+DBX.US,D,20250107,000000,30.09,30.21,29.35,29.58,4653386,0
+DBX.US,D,20250108,000000,29.39,29.845,29.29,29.74,2146147,0
+DBX.US,D,20250110,000000,29.41,29.77,29.38,29.41,1989445,0
+DBX.US,D,20250113,000000,29.28,29.72,29.011,29.61,1849056,0
+DBX.US,D,20250114,000000,29.73,30.1,29.62,30.09,2720632,0
+DBX.US,D,20250115,000000,30.545,30.56,30.24,30.4,2176101,0
+DBX.US,D,20250116,000000,30.38,30.6775,30.365,30.42,1579493,0
+DBX.US,D,20250117,000000,30.74,30.74,30.38,30.59,1432168,0
+DBX.US,D,20250121,000000,30.71,31.125,30.67,31.11,2662262,0
+DBX.US,D,20250122,000000,31.01,31.3,31.005,31.19,2473589,0
+DBX.US,D,20250123,000000,31.17,31.31,30.995,31.12,2175725,0
+DBX.US,D,20250124,000000,31.19,31.61,31.14,31.48,2643504,0
+DBX.US,D,20250127,000000,31.1,32.33,31,32,2930542,0
+DBX.US,D,20250128,000000,32.02,33.33,31.88,32.68,4016572,0
+DBX.US,D,20250129,000000,32.68,32.68,32.02,32.4,3605954,0
+DBX.US,D,20250130,000000,32.42,32.69,31.91,32.13,4996404,0
+DBX.US,D,20250131,000000,32.28,32.535,31.96,32.15,3088159,0
+DBX.US,D,20250203,000000,31.56,32.14,31.51,31.95,2862119,0
+DBX.US,D,20250204,000000,31.97,32.455,31.97,32.38,2124840,0
+DBX.US,D,20250205,000000,32.33,32.67,32.255,32.63,2276703,0
+DBX.US,D,20250206,000000,32.67,32.67,32.165,32.2,2208341,0
+DBX.US,D,20250207,000000,32.25,32.525,31.95,32.04,2734976,0
+DBX.US,D,20250210,000000,32.19,32.32,31.91,31.98,3393408,0
+DBX.US,D,20250211,000000,31.87,32.19,31.76,31.85,2025453,0
+DBX.US,D,20250212,000000,31.53,31.95,31.36,31.9,2339970,0
+DBX.US,D,20250213,000000,32,32.52,31.715,32.49,3522053,0
+DBX.US,D,20250214,000000,32.52,32.85,32.315,32.78,2410606,0
+DBX.US,D,20250218,000000,32.88,33.27,32.755,33.27,3843147,0
+DBX.US,D,20250219,000000,33.15,33.195,32.59,32.67,4396322,0
+DBX.US,D,20250220,000000,32.52,32.55,31.495,31.88,6758858,0
+DBX.US,D,20250221,000000,29.53,30.1,26.565,26.73,16501354,0
+DBX.US,D,20250224,000000,26.43,27.3,26.205,26.27,8770201,0
+DBX.US,D,20250225,000000,26.24,26.92,25.93,26.42,8121396,0
+DBX.US,D,20250226,000000,26.72,27.265,26.515,26.59,5053936,0
+DBX.US,D,20250227,000000,26.81,26.88,25.89,25.95,4143177,0
+DBX.US,D,20250228,000000,25.99,26.2,25.585,25.98,5995712,0
+DBX.US,D,20250303,000000,26.27,26.36,25.74,25.9,3980143,0
+DBX.US,D,20250304,000000,25.65,26.56,25.62,26.32,4411767,0
+DBX.US,D,20250305,000000,26.35,26.65,26.075,26.32,3871793,0
+DBX.US,D,20250306,000000,26.07,26.31,25.61,25.63,3873921,0
+DBX.US,D,20250307,000000,25.58,26.435,25.385,26.42,4208349,0
+DBX.US,D,20250310,000000,25.96,26.145,25.415,25.6,4370584,0
+DBX.US,D,20250311,000000,25.57,25.95,25.14,25.28,4250577,0
+DBX.US,D,20250312,000000,25.655,25.79,25.205,25.25,3768334,0
+DBX.US,D,20250313,000000,25.26,25.26,24.46,24.55,4411367,0
+DBX.US,D,20250314,000000,24.93,25.64,24.75,25.62,3736357,0
+DBX.US,D,20250317,000000,25.555,26.41,25.335,26.28,3852358,0
+DBX.US,D,20250318,000000,26.07,26.52,26,26.39,4494421,0
+DBX.US,D,20250319,000000,26.53,27.02,26.42,26.75,3537856,0
+DBX.US,D,20250320,000000,26.61,26.86,26.33,26.37,4272322,0
+DBX.US,D,20250321,000000,26.11,26.645,26,26.5,13899840,0
+DBX.US,D,20250324,000000,26.85,27.22,26.66,27.13,4142382,0
+DBX.US,D,20250325,000000,27.16,27.67,27.16,27.24,6271579,0
+DBX.US,D,20250326,000000,27.2,27.22,26.485,26.83,4075018,0
+DBX.US,D,20250327,000000,26.8,27.015,26.53,26.935,3174484,0
+DBX.US,D,20250328,000000,26.89,27.05,26.365,26.56,2890891,0
+DBX.US,D,20250331,000000,26.25,26.76,25.88,26.71,4059779,0
+DBX.US,D,20250401,000000,26.57,27.24,26.46,27.18,4049565,0
+DBX.US,D,20250402,000000,26.9,27.57,26.76,27.47,3368711,0
+DBX.US,D,20250403,000000,26.3,26.99,26.035,26.83,4443854,0
+DBX.US,D,20250404,000000,25.79,26.36,25.195,25.45,5351276,0
+DBX.US,D,20250407,000000,24.77,26.32,24.42,25.46,5497014,0
+DBX.US,D,20250408,000000,26.29,26.64,25.075,25.42,5254339,0
+DBX.US,D,20250409,000000,25.15,27.91,25.15,27.77,6469608,0
+DBX.US,D,20250410,000000,27.43,27.47,26.09,27.08,3904807,0
+DBX.US,D,20250411,000000,26.68,27.3,26.19,27.08,4029064,0
+DBX.US,D,20250414,000000,27.49,27.55,26.445,26.74,3464880,0
+DBX.US,D,20250415,000000,26.82,27.06,26.07,26.93,3088728,0
+DBX.US,D,20250416,000000,26.62,27.3,26.495,26.83,3320899,0
+DBX.US,D,20250417,000000,26.92,27.16,26.77,27.11,2779091,0
+DBX.US,D,20250421,000000,26.98,27.08,26.52,26.67,3293632,0
+DBX.US,D,20250422,000000,26.88,27.45,26.63,27.38,4158446,0
+DBX.US,D,20250423,000000,27.885,28.16,27.09,27.49,4207109,0
+DBX.US,D,20250424,000000,27.6,28.39,27.44,28.36,3539526,0
+DBX.US,D,20250425,000000,28.33,28.7,28.21,28.58,2443596,0
+DBX.US,D,20250428,000000,28.59,28.85,28.185,28.41,2535666,0
+DBX.US,D,20250429,000000,28.33,28.795,28.23,28.67,2854609,0
+DBX.US,D,20250430,000000,28.11,28.605,28.035,28.55,3412609,0
+DBX.US,D,20250501,000000,28.82,29.175,28.51,28.84,3565935,0
+DBX.US,D,20250502,000000,29.14,29.2,28.61,28.61,4139940,0
+DBX.US,D,20250505,000000,28.37,29.265,28.31,28.98,3367457,0
+DBX.US,D,20250506,000000,28.66,29.195,28.64,28.81,3321467,0
+DBX.US,D,20250507,000000,28.82,29.43,28.82,29.41,4433578,0
+DBX.US,D,20250508,000000,29.5,29.935,29.32,29.69,4793406,0
+DBX.US,D,20250509,000000,30.27,30.4,29.32,29.46,5041265,0
+DBX.US,D,20250512,000000,30,30.27,29.04,29.29,4317325,0
+DBX.US,D,20250513,000000,29.44,29.925,29.33,29.7,3924699,0
+DBX.US,D,20250514,000000,29.59,29.9,29.435,29.61,3326321,0
+DBX.US,D,20250515,000000,29.53,29.6599,29.315,29.46,2893673,0
+DBX.US,D,20250516,000000,29.225,29.43,28.74,28.91,6113433,0
+DBX.US,D,20250519,000000,28.59,28.8,28.465,28.7,3371713,0
+DBX.US,D,20250520,000000,28.56,28.78,28.485,28.67,3067255,0
+DBX.US,D,20250521,000000,28.46,29.055,28.44,28.59,3158403,0
+DBX.US,D,20250522,000000,28.59,28.865,28.44,28.74,2471557,0
+DBX.US,D,20250523,000000,28.44,28.845,28.4101,28.59,2825996,0
+DBX.US,D,20250527,000000,28.89,28.89,28.15,28.41,3827084,0
+DBX.US,D,20250528,000000,28.41,28.9099,28.39,28.66,2688341,0
+DBX.US,D,20250529,000000,28.67,28.75,28.325,28.67,3298362,0
+DBX.US,D,20250530,000000,28.78,28.95,28.49,28.86,3236437,0
+DBX.US,D,20250602,000000,28.81,29.255,28.79,29.12,2533989,0
+DBX.US,D,20250603,000000,29.12,29.555,28.89,29.53,3474597,0
+DBX.US,D,20250604,000000,29.45,29.635,29.105,29.2,2986857,0
+DBX.US,D,20250605,000000,29.34,29.775,29.26,29.51,3745452,0
+DBX.US,D,20250606,000000,29.72,29.805,29.35,29.47,2572802,0
+DBX.US,D,20250609,000000,29.47,29.615,29.29,29.47,3358725,0
+DBX.US,D,20250610,000000,29.44,29.62,28.87,28.94,2803051,0
+DBX.US,D,20250611,000000,28.89,28.89,28.065,28.37,3597360,0
+DBX.US,D,20250612,000000,28.32,28.49,27.9348,28.05,3858523,0
+DBX.US,D,20250613,000000,27.75,28.33,27.68,28.09,3202713,0
+DBX.US,D,20250616,000000,28.16,28.695,28.09,28.65,3630650,0
+DBX.US,D,20250617,000000,28.49,29.03,28.34,28.95,2994888,0
+DBX.US,D,20250618,000000,29.07,29.1,28.2,28.32,3134763,0
+DBX.US,D,20250620,000000,28.33,28.75,28.24,28.7,9148446,0
+DBX.US,D,20250623,000000,28.62,28.775,28.31,28.72,2609431,0
+DBX.US,D,20250624,000000,28.88,29.04,28.52,28.84,2980760,0
+DBX.US,D,20250625,000000,28.79,29.075,28.48,28.54,2591949,0
+DBX.US,D,20250626,000000,28.65,28.65,27.845,27.99,3624655,0
+DBX.US,D,20250627,000000,28.08,28.149,27.66,28.12,5986327,0
+DBX.US,D,20250630,000000,28.44,28.7,28.17,28.6,3520142,0
+DBX.US,D,20250701,000000,28.43,28.44,27.66,27.7,4907013,0
+DBX.US,D,20250702,000000,27.52,27.77,27.28,27.55,4449580,0
+DBX.US,D,20250703,000000,27.54,28.225,27.42,28,2351807,0
+DBX.US,D,20250707,000000,27.91,27.94,27.295,27.41,3290511,0
+DBX.US,D,20250708,000000,27.43,27.65,27.22,27.36,4114704,0
+DBX.US,D,20250709,000000,27.37,27.75,27.265,27.68,2976165,0
+DBX.US,D,20250710,000000,27.59,27.76,27.205,27.32,3580693,0
+DBX.US,D,20250711,000000,27.25,27.37,26.52,26.61,2712958,0
+DBX.US,D,20250714,000000,26.65,27.265,26.65,27.09,3385100,0
+DBX.US,D,20250715,000000,27.05,27.16,26.535,26.58,4359585,0
+DBX.US,D,20250716,000000,26.72,26.87,26.405,26.78,6196334,0
+DBX.US,D,20250717,000000,26.84,26.98,26.69,26.93,2972918,0
+DBX.US,D,20250718,000000,27,27.075,26.69,27.055,2160318,0
+DBX.US,D,20250721,000000,27.06,27.38,27.06,27.22,2287033,0
+DBX.US,D,20250722,000000,27.23,27.91,27.155,27.88,2698778,0
+DBX.US,D,20250723,000000,27.93,28.16,27.63,28.15,2234775,0
+DBX.US,D,20250724,000000,28.02,28.11,27.87,27.91,2759130,0
+DBX.US,D,20250725,000000,27.93,28.055,27.695,27.77,2692788,0
+DBX.US,D,20250728,000000,27.88,28.175,27.8,28.1,1944280,0
+DBX.US,D,20250729,000000,28.28,28.44,27.76,27.94,3087865,0
+DBX.US,D,20250730,000000,27.83,27.93,27.35,27.55,3235701,0
+DBX.US,D,20250731,000000,27.6,27.625,27.14,27.17,2600744,0
+DBX.US,D,20250801,000000,27.08,27.11,26.33,26.46,4328635,0
+DBX.US,D,20250804,000000,26.65,26.87,26.56,26.68,2383064,0
+DBX.US,D,20250805,000000,26.64,26.71,26.11,26.13,3316160,0
+DBX.US,D,20250806,000000,26.23,26.63,26.18,26.51,3604449,0
+DBX.US,D,20250807,000000,26.65,26.79,25.75,26.2,4924323,0
+DBX.US,D,20250808,000000,27.33,27.89,26.54,26.91,7159458,0
+DBX.US,D,20250811,000000,26.91,27.44,26.735,26.87,3804856,0
+DBX.US,D,20250812,000000,26.88,27.395,26.75,27.33,2512522,0
+DBX.US,D,20250813,000000,27.44,28.15,27.31,28.13,3898663,0
+DBX.US,D,20250814,000000,27.95,28.11,27.7,27.73,2633012,0
+DBX.US,D,20250815,000000,27.85,28.19,27.75,27.82,3517305,0
+DBX.US,D,20250818,000000,27.61,27.905,27.01,27.9,5761865,0
+DBX.US,D,20250819,000000,27.9,28.42,27.83,28.29,4018810,0
+DBX.US,D,20250820,000000,28.26,28.76,28.24,28.42,3780961,0
+DBX.US,D,20250821,000000,28.21,28.41,28.045,28.32,2146792,0
+DBX.US,D,20250822,000000,28.49,28.91,28.31,28.82,2372209,0
+DBX.US,D,20250825,000000,28.77,28.81,28.475,28.485,2064385,0
+DBX.US,D,20250826,000000,28.45,28.63,28.15,28.24,4756484,0
+DBX.US,D,20250827,000000,28.4,28.84,28.4,28.82,2865763,0
+DBX.US,D,20250828,000000,28.89,29.01,28.53,28.925,3124738,0
+DBX.US,D,20250829,000000,29.01,29.205,28.85,29.06,2596204,0
+DBX.US,D,20250902,000000,28.64,28.93,28.27,28.48,2964231,0
+DBX.US,D,20250903,000000,28.48,28.99,28.35,28.97,2117270,0
+DBX.US,D,20250904,000000,28.92,29.46,28.5301,29.43,3054073,0
+DBX.US,D,20250905,000000,29.43,29.8983,29.33,29.87,2144774,0
+DBX.US,D,20250908,000000,29.83,30.42,29.68,30.34,3462832,0
+DBX.US,D,20250909,000000,30.65,31.2887,30.34,31.2,4098100,0
+DBX.US,D,20250910,000000,31.09,31.29,30.68,30.71,3877296,0
+DBX.US,D,20250911,000000,30.78,31,30.51,30.91,2448506,0
+DBX.US,D,20250912,000000,30.92,31.24,30.78,30.91,2280728,0
+DBX.US,D,20250915,000000,30.87,31.905,30.86,31.87,3306502,0
+DBX.US,D,20250916,000000,31.87,32.245,31.63,32.17,3189339,0
+DBX.US,D,20250917,000000,32.37,32.4,31.285,31.68,4738361,0
+DBX.US,D,20250918,000000,31.21,31.575,30.65,30.79,6476678,0
+DBX.US,D,20250919,000000,30.77,30.95,30.275,30.61,10259112,0
+DBX.US,D,20250922,000000,30.61,31,30.38,30.91,2771590,0
+DBX.US,D,20250923,000000,30.93,31.085,30.66,30.76,2875878,0
+DBX.US,D,20250924,000000,30.992,31.38,30.75,31.36,2421301,0
+DBX.US,D,20250925,000000,31.31,31.33,30.81,31.24,2103162,0
+DBX.US,D,20250926,000000,31.22,31.51,31.02,31.425,2802629,0
+DBX.US,D,20250929,000000,31.5,31.66,30.635,30.65,3696374,0
+DBX.US,D,20250930,000000,30.71,30.82,30.155,30.21,2920523,0
+DBX.US,D,20251001,000000,30.05,30.34,29.125,29.52,4495900,0
+DBX.US,D,20251002,000000,29.5,29.89,29.21,29.85,2554834,0
+DBX.US,D,20251003,000000,29.72,30.24,29.39,29.41,2461201,0
+DBX.US,D,20251006,000000,29.42,29.6,28.9,29.34,3355698,0
+DBX.US,D,20251007,000000,29.48,29.63,28.87,29.11,2361371,0
+DBX.US,D,20251008,000000,29.22,29.63,29.03,29.56,2065180,0
+DBX.US,D,20251009,000000,29.55,29.57,29.155,29.17,1736111,0
+DBX.US,D,20251010,000000,29.09,29.155,28.055,28.14,3280879,0
+DBX.US,D,20251013,000000,28.3,28.71,27.74,28.66,2735151,0
+DBX.US,D,20251014,000000,28.35,28.72,28.28,28.4,2362183,0
+DBX.US,D,20251015,000000,28.62,29,28.53,28.95,2749443,0
+DBX.US,D,20251016,000000,29,29.25,28.24,28.38,3110038,0
+DBX.US,D,20251017,000000,28.35,29.175,28.26,29.105,2591741,0
+DBX.US,D,20251020,000000,29.09,29.39,28.73,29.29,2390028,0
+DBX.US,D,20251021,000000,29.28,29.9,29.04,29.82,2267984,0
+DBX.US,D,20251022,000000,29.79,29.885,29.2,29.27,3015247,0
+DBX.US,D,20251023,000000,29.36,29.52,29.17,29.35,2921055,0
+DBX.US,D,20251024,000000,29.55,29.718,29.2,29.36,2480424,0
+DBX.US,D,20251027,000000,29.51,29.68,29.095,29.11,2389092,0
+DBX.US,D,20251028,000000,29.23,29.31,28.98,29.29,1886195,0
+DBX.US,D,20251029,000000,29.23,29.255,28.31,28.4,3977699,0
+DBX.US,D,20251030,000000,28.4,28.965,28.14,28.76,3399761,0
+DBX.US,D,20251031,000000,28.63,29.07,28.57,29,3044638,0
+DBX.US,D,20251103,000000,29.03,29.79,28.965,29.7,4445698,0
+DBX.US,D,20251104,000000,29.46,29.55,28.735,28.97,4284974,0
+DBX.US,D,20251105,000000,29.17,29.34,28.93,29.13,2421815,0
+DBX.US,D,20251106,000000,29.08,29.275,28.605,28.67,4854173,0
+DBX.US,D,20251107,000000,30.95,32,29.16,30.87,9067906,0
+DBX.US,D,20251110,000000,31.2,31.56,30.455,30.55,5212014,0
+DBX.US,D,20251111,000000,30.58,31.36,30.47,31.105,4107029,0
+DBX.US,D,20251112,000000,31.19,31.39,30.6865,30.84,2622497,0
+DBX.US,D,20251113,000000,30.75,30.99,30.34,30.4,2437812,0
+DBX.US,D,20251114,000000,30.02,30.495,29.98,30.36,3657756,0
+DBX.US,D,20251117,000000,30.51,30.59,29.49,29.7,3524320,0
+DBX.US,D,20251118,000000,29.52,29.675,28.375,29.47,5526736,0
+DBX.US,D,20251119,000000,29.49,29.69,29.125,29.19,3447449,0
+DBX.US,D,20251120,000000,29.43,29.54,28.71,28.85,3160271,0
+DBX.US,D,20251121,000000,28.88,29.86,28.74,29.66,4252880,0
+DBX.US,D,20251124,000000,29.57,30.09,29.28,29.88,4323498,0
+DBX.US,D,20251125,000000,29.73,30.265,29.71,29.84,1952254,0
+DBX.US,D,20251126,000000,29.84,29.99,29.6,29.67,2072798,0
+DBX.US,D,20251128,000000,29.64,29.915,29.625,29.88,1388414,0
+DBX.US,D,20251201,000000,29.57,29.82,29.255,29.32,3077076,0
+DBX.US,D,20251202,000000,29.52,29.95,29.41,29.71,2921130,0
+DBX.US,D,20251203,000000,29.47,30.025,29.44,29.94,2795562,0
+DBX.US,D,20251204,000000,30.03,30.14,29.605,29.78,2261546,0
+DBX.US,D,20251205,000000,29.68,30.02,29.31,29.34,2397493,0
+DBX.US,D,20251208,000000,29.39,29.42,28.735,28.94,3594569,0
+DBX.US,D,20251209,000000,28.91,29.52,28.845,29.42,2456439,0
+DBX.US,D,20251210,000000,29.14,29.4,26.83,27.2,9048485,0
+DBX.US,D,20251211,000000,27.12,28.03,27.12,27.62,4246521,0
+DBX.US,D,20251212,000000,27.62,28.5,27.5225,28.32,5268112,0
+DBX.US,D,20251215,000000,28.35,28.385,27.775,27.86,3468915,0
+DBX.US,D,20251216,000000,27.66,28.765,27.57,28.59,3132723,0
+DBX.US,D,20251217,000000,28.67,29.5,28.595,28.73,4829341,0
+DBX.US,D,20251218,000000,28.73,29.03,28.36,28.43,4486978,0
+DBX.US,D,20251219,000000,28.52,28.9,28.48,28.69,7585837,0
+DBX.US,D,20251222,000000,28.85,29.03,28.46,28.49,2947898,0
+DBX.US,D,20251223,000000,28.49,28.75,27.985,28.15,3673778,0
+DBX.US,D,20251224,000000,28.05,28.2,27.93,28.1,2564759,0
+DBX.US,D,20251226,000000,28.08,28.275,27.78,28,3014517,0
+DBX.US,D,20251229,000000,27.88,28.055,27.805,27.96,3439287,0
+DBX.US,D,20251230,000000,27.91,28.025,27.615,27.66,3440437,0
+DBX.US,D,20251231,000000,27.6,27.925,27.55,27.8,3224807,0
+DBX.US,D,20260102,000000,27.64,27.66,26.23,26.93,5213339,0
+DBX.US,D,20260105,000000,26.88,27.19,26.866,26.96,2839606,0
+DBX.US,D,20260106,000000,26.84,27.18,26.789,26.99,2812965,0
+DBX.US,D,20260107,000000,27.06,27.41,26.94,27.3,4164326,0
+DBX.US,D,20260108,000000,27.29,27.48,27.01,27.46,2870286,0
+DBX.US,D,20260109,000000,27.5,27.64,26.995,27.28,2783537,0
+DBX.US,D,20260112,000000,27.33,27.57,27.13,27.33,2083458,0
+DBX.US,D,20260113,000000,27.33,27.33,26.21,26.75,4421094,0
+DBX.US,D,20260114,000000,26.73,26.995,26.65,26.84,3066104,0
+DBX.US,D,20260115,000000,26.84,26.955,26.48,26.51,3226235,0
+DBX.US,D,20260116,000000,26.5,26.59,26.12,26.13,3262389,0
+DBX.US,D,20260120,000000,25.712,26.185,25.42,25.49,3676632,0
+DBX.US,D,20260121,000000,25.55,26.15,25.47,26.05,3546554,0
+DBX.US,D,20260122,000000,26.19,26.355,25.995,26.24,3559285,0
+DBX.US,D,20260123,000000,26.26,26.61,26.205,26.3,2298352,0
+DBX.US,D,20260126,000000,26.45,26.81,26.42,26.58,3015687,0
+DBX.US,D,20260127,000000,26.66,26.74,26.2,26.53,3056668,0
+DBX.US,D,20260128,000000,26.57,26.665,26.175,26.23,3403323,0
+DBX.US,D,20260129,000000,26,26.246,25.595,25.83,6451396,0
+DBX.US,D,20260130,000000,25.79,25.84,25.465,25.48,3808093,0
+DBX.US,D,20260202,000000,25.45,25.91,25.31,25.66,4202877,0
+DBX.US,D,20260203,000000,25.2,25.27,24.405,25.11,7816103,0
+DBX.US,D,20260204,000000,24.93,25.355,24.8,25.11,6728468,0
+DBX.US,D,20260205,000000,25.13,25.51,24.42,24.44,6027538,0
+DBX.US,D,20260206,000000,24.69,25.23,24.52,25,4739599,0
+DBX.US,D,20260209,000000,24.93,25.0951,24.6,24.88,4029637,0
+DBX.US,D,20260210,000000,24.86,25.285,24.825,24.98,2951336,0
+DBX.US,D,20260211,000000,25.02,25.2,24.165,24.41,4386159,0
+DBX.US,D,20260212,000000,24.43,24.71,23.625,24.3,4677934,0
+DBX.US,D,20260213,000000,24.33,24.77,24.3,24.53,3545623,0
+DBX.US,D,20260217,000000,24.56,24.7,24.15,24.48,5128884,0
+DBX.US,D,20260218,000000,24.49,24.84,24.27,24.68,3585003,0
diff --git a/daily/us/nasdaq stocks/1/dcom.us.txt b/daily/us/nasdaq stocks/1/dcom.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..353af3e05c5712206a796d398062eae69cd84b6f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dcom.us.txt	
@@ -0,0 +1,5117 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DCOM.US,D,20050225,000000,20.2046,20.2714,20.2046,20.2714,716.21667642083,0
+DCOM.US,D,20050228,000000,20.5372,20.5372,20.5372,20.5372,300.70941307882,0
+DCOM.US,D,20050301,000000,20.5372,20.5372,20.5372,20.5372,515.0664609154,0
+DCOM.US,D,20050302,000000,20.2714,20.2714,20.2714,20.2714,300.70941307882,0
+DCOM.US,D,20050303,000000,20.2714,20.3059,20.2714,20.2714,4506.5775554649,0
+DCOM.US,D,20050304,000000,20.5372,20.5372,20.4043,20.4043,714.18485606219,0
+DCOM.US,D,20050307,000000,20.5372,20.5372,20.2046,20.5372,2258.3683286291,0
+DCOM.US,D,20050308,000000,20.5372,21.2007,20.5372,20.867,3984.3997232943,0
+DCOM.US,D,20050309,000000,21.2007,21.2007,21.2007,21.2007,2359.9593465611,0
+DCOM.US,D,20050310,000000,21.2007,21.2007,21.2007,21.2007,450.0482094389,0
+DCOM.US,D,20050311,000000,20.867,21.2007,20.867,21.2007,751.77353269704,0
+DCOM.US,D,20050314,000000,21.2007,21.8621,21.2007,21.3651,2261.416059167,0
+DCOM.US,D,20050315,000000,21.3651,21.3651,21.2007,21.2007,6944.7619858337,0
+DCOM.US,D,20050317,000000,21.0353,21.0353,21.0353,21.0353,300.70941307882,0
+DCOM.US,D,20050321,000000,20.9665,21.1643,20.9665,21.1643,300.70941307882,0
+DCOM.US,D,20050322,000000,21.2007,21.5954,21.2007,21.5954,1956.6430053709,0
+DCOM.US,D,20050323,000000,21.0993,21.0993,20.9665,20.9665,1321.6991432957,0
+DCOM.US,D,20050324,000000,20.9329,20.9399,20.9329,20.9329,798.50540094577,0
+DCOM.US,D,20050328,000000,21.2007,21.2007,21.2007,21.2007,300.70941307882,0
+DCOM.US,D,20050329,000000,20.867,20.867,20.6022,20.6022,2644.4141967708,0
+DCOM.US,D,20050331,000000,21.2007,21.2007,20.6022,20.6022,1016.9260894996,0
+DCOM.US,D,20050401,000000,21.0353,21.0353,21.0353,21.0353,150.35470653941,0
+DCOM.US,D,20050404,000000,20.6022,20.6022,20.5372,20.5372,1056.5465864931,0
+DCOM.US,D,20050405,000000,20.5018,20.5018,20.5018,20.5018,450.0482094389,0
+DCOM.US,D,20050406,000000,20.5018,20.5018,20.5018,20.5018,150.35470653941,0
+DCOM.US,D,20050407,000000,20.5018,20.5372,20.5018,20.5372,2867.9144362213,0
+DCOM.US,D,20050408,000000,20.3374,20.5372,20.2714,20.2714,2717.5597296819,0
+DCOM.US,D,20050412,000000,20.2714,21.5954,20.2714,20.3699,3168.6238493001,0
+DCOM.US,D,20050414,000000,20.4043,20.5372,20.2046,20.2046,1956.6430053709,0
+DCOM.US,D,20050415,000000,20.2046,20.2046,19.9063,20.0421,1437.5129037383,0
+DCOM.US,D,20050418,000000,19.612,19.612,19.612,19.612,162.54562869125,0
+DCOM.US,D,20050419,000000,19.8758,19.8758,19.7439,19.7439,685.73937104122,0
+DCOM.US,D,20050420,000000,19.612,20.5372,19.612,20.5372,559.7665088055,0
+DCOM.US,D,20050421,000000,19.8758,20.5372,19.612,20.5372,1455.799286966,0
+DCOM.US,D,20050422,000000,19.8758,19.8758,19.7084,19.7084,3924.4610227144,0
+DCOM.US,D,20050426,000000,20.2046,20.2046,19.8758,19.8758,641.03932315112,0
+DCOM.US,D,20050427,000000,19.8758,19.8758,19.2123,19.5096,5394.4830521909,0
+DCOM.US,D,20050502,000000,19.6297,19.6297,19.6248,19.6248,685.73937104122,0
+DCOM.US,D,20050505,000000,19.5401,19.8413,19.5401,19.612,1893.6565742531,0
+DCOM.US,D,20050506,000000,19.612,19.612,19.5401,19.612,8705.3343265958,0
+DCOM.US,D,20050509,000000,19.5401,19.5401,19.3777,19.3777,2073.4726759928,0
+DCOM.US,D,20050510,000000,19.3108,19.3777,18.8806,18.8806,6111.7156387911,0
+DCOM.US,D,20050511,000000,18.8806,19.044,18.8806,19.044,2040.9635502545,0
+DCOM.US,D,20050513,000000,18.8806,18.8806,18.6503,18.6503,3468.3173521996,0
+DCOM.US,D,20050516,000000,18.6503,19.2123,18.6503,19.2123,2867.9144362213,0
+DCOM.US,D,20050517,000000,18.7152,19.2458,18.7152,19.1975,4301.3636992422,0
+DCOM.US,D,20050518,000000,19.2123,19.2123,19.2123,19.2123,289.53440110629,0
+DCOM.US,D,20050519,000000,18.7152,18.7152,18.7152,18.7152,150.35470653941,0
+DCOM.US,D,20050523,000000,18.7152,18.7152,18.353,18.7152,4076.8475496125,0
+DCOM.US,D,20050524,000000,18.7152,18.7152,18.416,18.5499,2789.6893524136,0
+DCOM.US,D,20050525,000000,18.416,18.5499,18.416,18.416,1359.2878199306,0
+DCOM.US,D,20050526,000000,18.4849,19.0509,18.4849,19.0509,2609.8732506739,0
+DCOM.US,D,20050527,000000,19.1975,19.2123,19.1975,19.2123,4410.0660884295,0
+DCOM.US,D,20050531,000000,19.0794,19.0794,19.0794,19.0794,450.0482094389,0
+DCOM.US,D,20050601,000000,19.0794,19.0794,19.0794,19.0794,450.0482094389,0
+DCOM.US,D,20050602,000000,19.2123,19.2123,19.0794,19.0794,1904.8315862256,0
+DCOM.US,D,20050603,000000,19.2123,19.2123,18.8806,18.8806,1104.2943649212,0
+DCOM.US,D,20050607,000000,18.9455,18.9455,18.8806,18.8806,898.06459851916,0
+DCOM.US,D,20050609,000000,19.0794,19.0794,18.8806,18.8806,450.0482094389,0
+DCOM.US,D,20050613,000000,18.7152,18.7152,18.7152,18.7152,24380.828393509,0
+DCOM.US,D,20050614,000000,18.5499,18.5499,18.2182,18.2182,2227.8910232495,0
+DCOM.US,D,20050615,000000,18.0527,18.0527,18.0527,18.0527,450.0482094389,0
+DCOM.US,D,20050616,000000,18.0527,18.0527,17.8884,17.8884,1207.9172032119,0
+DCOM.US,D,20050617,000000,17.7201,17.7201,17.7201,17.7201,234.67525142299,0
+DCOM.US,D,20050620,000000,17.3864,17.7201,17.3864,17.6876,3458.1582504064,0
+DCOM.US,D,20050621,000000,17.6876,17.6876,17.5576,17.5576,1328.810514551,0
+DCOM.US,D,20050622,000000,17.6876,17.7201,17.6876,17.7201,1510.6584366493,0
+DCOM.US,D,20050623,000000,17.7545,17.788,17.6541,17.7201,3727.3744479263,0
+DCOM.US,D,20050624,000000,17.7201,17.7201,17.7201,17.7201,300.70941307882,0
+DCOM.US,D,20050627,000000,17.7201,17.7201,17.5576,17.5902,2386.3730112234,0
+DCOM.US,D,20050628,000000,17.5902,17.6876,17.4593,17.5576,2596.6664183427,0
+DCOM.US,D,20050629,000000,17.4021,17.7201,16.6255,17.7201,18211.205874496,0
+DCOM.US,D,20050630,000000,17.5902,17.7201,17.3558,17.3558,736.53488000723,0
+DCOM.US,D,20050701,000000,17.3864,17.7201,17.3864,17.7201,3208.2443462936,0
+DCOM.US,D,20050705,000000,17.5576,17.5576,17.5576,17.5576,150.35470653941,0
+DCOM.US,D,20050706,000000,17.7201,17.7201,17.7201,17.7201,598.37109561967,0
+DCOM.US,D,20050707,000000,17.7201,17.7201,17.3864,17.3864,2794.7689033102,0
+DCOM.US,D,20050708,000000,17.8884,18.0527,17.8884,18.0527,3924.4610227144,0
+DCOM.US,D,20050711,000000,17.8884,17.8884,17.8884,17.8884,598.37109561967,0
+DCOM.US,D,20050712,000000,17.8884,17.8884,17.8884,17.8884,300.70941307882,0
+DCOM.US,D,20050713,000000,17.8884,18.3835,17.8884,18.3835,3606.4811365871,0
+DCOM.US,D,20050714,000000,18.3835,18.3835,18.3835,18.3835,300.70941307882,0
+DCOM.US,D,20050715,000000,17.9544,17.9544,17.9544,17.9544,300.70941307882,0
+DCOM.US,D,20050718,000000,18.3835,18.3835,18.0193,18.0193,3774.106316175,0
+DCOM.US,D,20050719,000000,18.1177,18.3009,18.1177,18.3009,3850.299579624,0
+DCOM.US,D,20050720,000000,18.353,18.353,18.353,18.353,598.37109561967,0
+DCOM.US,D,20050721,000000,18.2182,18.2182,18.0527,18.0527,1508.6266162907,0
+DCOM.US,D,20050725,000000,18.2182,18.2182,18.0527,18.2182,1343.0332570615,0
+DCOM.US,D,20050726,000000,18.1512,18.3835,18.1512,18.3835,1655.9335922921,0
+DCOM.US,D,20050727,000000,18.3835,18.3835,18.2516,18.2516,1056.5465864931,0
+DCOM.US,D,20050729,000000,18.4475,18.5499,18.3835,18.416,3534.3515138554,0
+DCOM.US,D,20050802,000000,18.4475,18.5499,18.4475,18.4475,2609.8732506739,0
+DCOM.US,D,20050804,000000,18.5499,19.0164,18.5499,19.0164,9930.5220028561,0
+DCOM.US,D,20050805,000000,18.8806,19.5401,18.8806,19.5401,2109.029532269,0
+DCOM.US,D,20050808,000000,18.9455,19.6386,18.9455,18.9455,769.04400574548,0
+DCOM.US,D,20050809,000000,19.044,19.6454,18.9131,19.1769,16225.101473925,0
+DCOM.US,D,20050810,000000,18.8806,19.1129,18.8806,19.1129,1807.3042090109,0
+DCOM.US,D,20050811,000000,18.8806,18.8806,18.8806,18.8806,790.37811951121,0
+DCOM.US,D,20050812,000000,19.044,19.044,19.044,19.044,1590.9153408156,0
+DCOM.US,D,20050816,000000,18.9131,18.9131,18.9131,18.9131,5883.135848444,0
+DCOM.US,D,20050817,000000,18.9131,18.9455,18.9131,18.9131,5647.4446868417,0
+DCOM.US,D,20050819,000000,19.044,19.044,19.0164,19.0164,1132.7398499422,0
+DCOM.US,D,20050822,000000,19.0164,19.0164,19.0164,19.0164,1807.3042090109,0
+DCOM.US,D,20050825,000000,19.044,19.044,19.044,19.044,817.80769435286,0
+DCOM.US,D,20050826,000000,19.0164,19.0164,19.0164,19.0164,685.73937104122,0
+DCOM.US,D,20050830,000000,19.0164,19.1454,19.0164,19.1454,1111.4057361764,0
+DCOM.US,D,20050831,000000,19.044,19.044,19.044,19.044,2784.609801517,0
+DCOM.US,D,20050901,000000,19.1454,19.3777,19.1454,19.2763,6731.4208481764,0
+DCOM.US,D,20050902,000000,19.0794,19.0794,19.0794,19.0794,608.53019741287,0
+DCOM.US,D,20050906,000000,19.0794,19.1129,19.0794,19.1129,2222.8114723529,0
+DCOM.US,D,20050907,000000,19.1454,19.1454,19.1454,19.1454,769.04400574548,0
+DCOM.US,D,20050908,000000,19.2123,19.3777,19.1454,19.2123,5261.3988186999,0
+DCOM.US,D,20050909,000000,19.2123,19.2123,19.1454,19.2123,15838.039695604,0
+DCOM.US,D,20050912,000000,19.1454,19.2123,19.1454,19.1582,31121.392433299,0
+DCOM.US,D,20050913,000000,19.1454,19.1454,19.1454,19.1454,300.70941307882,0
+DCOM.US,D,20050914,000000,19.1454,19.1454,19.1129,19.1129,1351.160538496,0
+DCOM.US,D,20050915,000000,19.0794,19.0794,19.0794,19.0794,3916.3337412798,0
+DCOM.US,D,20050916,000000,19.0794,19.1129,19.044,19.044,3021.3168732986,0
+DCOM.US,D,20050919,000000,19.1129,19.1129,19.1129,19.1129,450.0482094389,0
+DCOM.US,D,20050920,000000,19.044,19.044,19.044,19.044,598.37109561967,0
+DCOM.US,D,20050921,000000,18.8806,18.8806,18.2516,18.2516,1956.6430053709,0
+DCOM.US,D,20050928,000000,18.2182,18.2182,17.9189,17.9189,2413.8025860651,0
+DCOM.US,D,20050929,000000,17.9189,17.9189,17.6876,17.6876,4530.9593997686,0
+DCOM.US,D,20050930,000000,17.4593,17.5576,17.29,17.29,3697.913052726,0
+DCOM.US,D,20051003,000000,17.29,17.29,16.5615,16.6934,9207.1939551801,0
+DCOM.US,D,20051004,000000,16.6255,16.6255,15.9669,16.0654,9131.000691731,0
+DCOM.US,D,20051005,000000,16.2308,16.8913,16.2308,16.8913,1207.9172032119,0
+DCOM.US,D,20051007,000000,16.7268,16.7268,16.5615,16.5615,8000.2926621475,0
+DCOM.US,D,20051010,000000,16.7268,16.7268,16.7268,16.7268,234.67525142299,0
+DCOM.US,D,20051011,000000,16.7268,16.7268,16.5615,16.5615,1803.2405682936,0
+DCOM.US,D,20051012,000000,16.2308,16.2967,16.2308,16.2308,2040.9635502545,0
+DCOM.US,D,20051013,000000,16.0654,16.5615,16.0654,16.3952,4147.9612621649,0
+DCOM.US,D,20051014,000000,16.3952,16.3952,16.0654,16.0654,9962.0152184151,0
+DCOM.US,D,20051017,000000,16.3952,16.3952,16.3952,16.3952,1508.6266162907,0
+DCOM.US,D,20051018,000000,16.3636,16.3636,16.3636,16.3636,171.68882030513,0
+DCOM.US,D,20051019,000000,16.3636,16.3636,16.3636,16.3636,3468.3173521996,0
+DCOM.US,D,20051021,000000,16.2308,16.2308,15.9305,16.0654,9040.5846857715,0
+DCOM.US,D,20051024,000000,16.5615,17.2259,16.5615,17.2259,2492.0276698727,0
+DCOM.US,D,20051025,000000,17.0921,17.0921,16.5615,16.5615,2492.0276698727,0
+DCOM.US,D,20051027,000000,16.3952,16.3952,16.3952,16.3952,1253.6331612813,0
+DCOM.US,D,20051031,000000,16.3952,16.3952,16.2308,16.2308,450.0482094389,0
+DCOM.US,D,20051101,000000,16.3952,16.3952,16.3952,16.3952,1656.9495024714,0
+DCOM.US,D,20051102,000000,16.1324,16.3952,16.1324,16.1638,6654.2116745481,0
+DCOM.US,D,20051103,000000,16.2308,16.2308,16.2308,16.2308,751.77353269704,0
+DCOM.US,D,20051104,000000,16.2967,16.2967,16.2308,16.2308,4230.2499866898,0
+DCOM.US,D,20051107,000000,16.1638,16.2308,15.9,16.0654,4183.5181184411,0
+DCOM.US,D,20051108,000000,16.0654,16.3952,15.9975,16.1638,5864.8494652162,0
+DCOM.US,D,20051109,000000,16.2308,16.2967,16.1324,16.1324,28602.951098764,0
+DCOM.US,D,20051110,000000,16.2308,16.2308,16.0979,16.0979,1207.9172032119,0
+DCOM.US,D,20051111,000000,16.2308,16.2308,16.1638,16.2308,13131.654977894,0
+DCOM.US,D,20051114,000000,16.2308,16.5615,16.2308,16.2308,16379.519821182,0
+DCOM.US,D,20051116,000000,16.2967,16.2967,16.2967,16.2967,984.41696376139,0
+DCOM.US,D,20051117,000000,16.3636,16.3952,16.1963,16.2308,6806.5982014462,0
+DCOM.US,D,20051118,000000,16.2308,16.2308,16.1963,16.2308,5109.0122918019,0
+DCOM.US,D,20051121,000000,16.2967,16.2967,16.2967,16.2967,382.99813760376,0
+DCOM.US,D,20051122,000000,16.2967,16.5615,16.0654,16.5615,3878.745064645,0
+DCOM.US,D,20051123,000000,16.5615,16.8913,16.5615,16.8913,908.22370031237,0
+DCOM.US,D,20051128,000000,17.2259,17.3864,17.1541,17.3864,3202.1488852177,0
+DCOM.US,D,20051130,000000,17.2259,17.2259,17.2259,17.2259,791.39402969053,0
+DCOM.US,D,20051206,000000,17.3864,17.3864,17.1541,17.1541,1508.6266162907,0
+DCOM.US,D,20051207,000000,17.2259,17.3558,17.1541,17.1541,1550.2789336428,0
+DCOM.US,D,20051208,000000,17.3558,17.3558,17.3558,17.3558,340.32991007231,0
+DCOM.US,D,20051209,000000,17.2259,17.2259,17.0242,17.0242,4230.2499866898,0
+DCOM.US,D,20051212,000000,17.1245,17.3558,17.0586,17.0586,1207.9172032119,0
+DCOM.US,D,20051213,000000,17.1245,17.1245,17.0586,17.1245,10496.383972737,0
+DCOM.US,D,20051214,000000,17.2259,17.2259,16.8725,16.8725,5432.0717288258,0
+DCOM.US,D,20051215,000000,17.2259,17.5576,17.2259,17.5576,1401.956047462,0
+DCOM.US,D,20051219,000000,17.5203,17.5203,16.9926,16.9926,3035.5396158091,0
+DCOM.US,D,20051220,000000,16.7604,16.7604,16.7268,16.7268,1327.7946043717,0
+DCOM.US,D,20051221,000000,16.8913,16.8913,16.7268,16.7268,1207.9172032119,0
+DCOM.US,D,20051222,000000,16.7268,16.7268,16.5615,16.5615,908.22370031237,0
+DCOM.US,D,20051223,000000,16.7268,16.7268,16.7268,16.7268,751.77353269704,0
+DCOM.US,D,20051227,000000,16.5615,16.6255,15.9,16.6255,8623.0456020709,0
+DCOM.US,D,20051228,000000,16.6255,16.6255,16.0979,16.0979,1590.9153408156,0
+DCOM.US,D,20051229,000000,16.2308,16.3952,16.2308,16.3952,598.37109561967,0
+DCOM.US,D,20051230,000000,16.3952,16.3952,16.3636,16.3636,1026.0692811135,0
+DCOM.US,D,20060103,000000,16.53,16.53,16.3193,16.4434,6411.4091416905,0
+DCOM.US,D,20060104,000000,16.5615,16.5615,16.3282,16.3282,2830.3257595864,0
+DCOM.US,D,20060105,000000,16.3282,16.3282,15.9,15.9,4906.8461661172,0
+DCOM.US,D,20060106,000000,16.2308,16.3952,16.1324,16.3952,2945.1236098496,0
+DCOM.US,D,20060109,000000,16.3952,16.5615,16.1324,16.3952,6653.1957643688,0
+DCOM.US,D,20060111,000000,16.2308,16.2308,16.1324,16.1324,908.22370031237,0
+DCOM.US,D,20060112,000000,16.3952,16.3952,16.3952,16.3952,3613.5925078424,0
+DCOM.US,D,20060113,000000,16.1324,16.1324,16.1324,16.1324,1508.6266162907,0
+DCOM.US,D,20060117,000000,16.1324,16.1324,16.1324,16.1324,836.09407758062,0
+DCOM.US,D,20060118,000000,16.1244,16.1244,16.0979,16.0979,1359.2878199306,0
+DCOM.US,D,20060119,000000,16.0654,16.0654,16.0654,16.0654,234.67525142299,0
+DCOM.US,D,20060120,000000,16.1963,16.2308,16.0654,16.0654,8238.0156441085,0
+DCOM.US,D,20060123,000000,16.0654,16.2308,16.0654,16.2308,2189.2864364353,0
+DCOM.US,D,20060124,000000,16.2308,16.2308,16.0654,16.0654,5432.0717288258,0
+DCOM.US,D,20060125,000000,16.2308,16.2308,15.9975,15.9975,3546.5424360072,0
+DCOM.US,D,20060126,000000,16.0979,16.0979,15.9975,15.9975,984.41696376139,0
+DCOM.US,D,20060130,000000,16.0654,16.2308,16.0654,16.2308,2109.029532269,0
+DCOM.US,D,20060131,000000,16.2308,16.2308,16.2308,16.2308,4263.7750226074,0
+DCOM.US,D,20060201,000000,16.2308,16.3952,16.2308,16.3952,2545.8709093767,0
+DCOM.US,D,20060202,000000,16.2308,17.788,16.2308,17.788,7047.3689139451,0
+DCOM.US,D,20060208,000000,16.7268,16.7268,16.7268,16.7268,450.0482094389,0
+DCOM.US,D,20060210,000000,17.3864,17.3864,17.3864,17.3864,293.59804182357,0
+DCOM.US,D,20060213,000000,17.0586,17.0586,16.7604,16.9926,3368.7581546262,0
+DCOM.US,D,20060214,000000,16.7268,16.7268,16.2967,16.2967,1945.4679933984,0
+DCOM.US,D,20060215,000000,16.5615,16.5615,16.2967,16.2967,1132.7398499422,0
+DCOM.US,D,20060217,000000,16.3636,16.3636,16.3636,16.3636,1508.6266162907,0
+DCOM.US,D,20060222,000000,16.3636,16.53,16.3636,16.53,1848.956526363,0
+DCOM.US,D,20060223,000000,16.53,16.5615,16.53,16.5615,598.37109561967,0
+DCOM.US,D,20060224,000000,16.53,16.5615,16.4621,16.5615,908.22370031237,0
+DCOM.US,D,20060227,000000,16.5615,16.5615,16.0654,16.5615,3318.9785558395,0
+DCOM.US,D,20060228,000000,16.5615,16.5615,16.5615,16.5615,6581.066141637,0
+DCOM.US,D,20060301,000000,16.594,16.594,16.5615,16.5615,598.37109561967,0
+DCOM.US,D,20060303,000000,16.5615,16.5615,16.5615,16.5615,751.77353269704,0
+DCOM.US,D,20060306,000000,16.7268,16.7268,16.2643,16.2643,4130.6907891164,0
+DCOM.US,D,20060307,000000,16.2643,16.5615,16.2643,16.5615,1207.9172032119,0
+DCOM.US,D,20060308,000000,16.7268,16.7268,16.5615,16.7268,5133.3941361056,0
+DCOM.US,D,20060309,000000,16.5615,16.5615,16.2643,16.2643,1207.9172032119,0
+DCOM.US,D,20060310,000000,16.5615,16.5615,16.5615,16.5615,750.75762251772,0
+DCOM.US,D,20060313,000000,16.3952,16.3952,16.2643,16.2643,2990.839567919,0
+DCOM.US,D,20060314,000000,16.7268,17.5576,16.4296,17.5576,6353.5022614693,0
+DCOM.US,D,20060315,000000,17.5576,17.5576,17.3864,17.3864,13811.29888786,0
+DCOM.US,D,20060316,000000,17.5576,17.5576,16.5615,16.5615,1891.6247538944,0
+DCOM.US,D,20060317,000000,16.6255,16.6255,16.6255,16.6255,382.99813760376,0
+DCOM.US,D,20060320,000000,16.7928,17.5576,16.7928,17.5576,1074.8329697209,0
+DCOM.US,D,20060321,000000,17.4593,17.4593,17.4593,17.4593,150.35470653941,0
+DCOM.US,D,20060323,000000,17.0242,17.0242,16.8913,16.8913,1104.2943649212,0
+DCOM.US,D,20060324,000000,16.5615,17.2259,16.5615,16.8913,2189.2864364353,0
+DCOM.US,D,20060327,000000,16.7268,16.8913,16.3952,16.8913,1056.5465864931,0
+DCOM.US,D,20060328,000000,17.0586,17.0586,17.0586,17.0586,791.39402969053,0
+DCOM.US,D,20060329,000000,16.8913,17.1245,16.8913,17.1245,2339.6411429747,0
+DCOM.US,D,20060330,000000,17.3864,17.3864,17.0586,17.2259,4450.7024956023,0
+DCOM.US,D,20060331,000000,17.5576,17.5576,17.4209,17.5576,1508.6266162907,0
+DCOM.US,D,20060403,000000,17.5203,17.5203,17.1541,17.1541,908.22370031237,0
+DCOM.US,D,20060404,000000,17.5203,17.5203,17.2259,17.2259,2467.6458255691,0
+DCOM.US,D,20060405,000000,17.2259,17.2259,16.5615,16.5615,10115.417655492,0
+DCOM.US,D,20060406,000000,16.8913,16.8913,16.3282,16.3282,3774.106316175,0
+DCOM.US,D,20060407,000000,16.5615,16.5615,16.3952,16.3952,6791.3595487563,0
+DCOM.US,D,20060411,000000,16.4296,16.4296,16.3636,16.3636,751.77353269704,0
+DCOM.US,D,20060413,000000,16.53,16.53,16.53,16.53,150.35470653941,0
+DCOM.US,D,20060417,000000,16.53,16.53,16.4946,16.4946,2109.029532269,0
+DCOM.US,D,20060419,000000,16.5615,17.1541,16.5615,17.1541,1400.9401372827,0
+DCOM.US,D,20060420,000000,17.1541,17.1541,17.1541,17.1541,908.22370031237,0
+DCOM.US,D,20060421,000000,16.7604,16.7604,16.7604,16.7604,300.70941307882,0
+DCOM.US,D,20060424,000000,16.7268,16.7268,16.6255,16.6255,1508.6266162907,0
+DCOM.US,D,20060425,000000,16.8607,17.5576,16.8607,17.2259,2088.7113286826,0
+DCOM.US,D,20060426,000000,17.2259,17.5576,17.2259,17.3864,15119.791198825,0
+DCOM.US,D,20060501,000000,17.2259,17.2259,17.2259,17.2259,150.35470653941,0
+DCOM.US,D,20060502,000000,17.2259,17.29,17.2259,17.2259,1136.8034906594,0
+DCOM.US,D,20060503,000000,17.4593,17.4593,17.4593,17.4593,598.37109561967,0
+DCOM.US,D,20060504,000000,17.4593,17.4593,17.4593,17.4593,1056.5465864931,0
+DCOM.US,D,20060505,000000,17.4593,17.4593,17.2259,17.2259,3338.2808492466,0
+DCOM.US,D,20060508,000000,17.2259,17.2259,17.2259,17.2259,392.14132921764,0
+DCOM.US,D,20060509,000000,17.2259,17.2259,16.8913,16.8913,2432.0889692928,0
+DCOM.US,D,20060511,000000,17.2259,17.2259,17.2259,17.2259,1508.6266162907,0
+DCOM.US,D,20060512,000000,17.2535,17.2535,17.2535,17.2535,300.70941307882,0
+DCOM.US,D,20060515,000000,17.5576,17.9544,17.5576,17.8884,20663.613047375,0
+DCOM.US,D,20060516,000000,17.9544,17.9544,17.3864,17.3864,2034.8680891786,0
+DCOM.US,D,20060517,000000,17.5576,17.8884,16.8913,16.8913,2827.2780290485,0
+DCOM.US,D,20060518,000000,16.6255,16.9602,16.6255,16.9602,751.77353269704,0
+DCOM.US,D,20060519,000000,17.2259,17.2535,16.6599,17.2535,4530.9593997686,0
+DCOM.US,D,20060522,000000,17.4209,17.5576,17.4209,17.5576,751.77353269704,0
+DCOM.US,D,20060523,000000,17.0921,17.0921,17.0921,17.0921,300.70941307882,0
+DCOM.US,D,20060524,000000,17.2259,17.8884,17.2259,17.8884,2757.1802266754,0
+DCOM.US,D,20060525,000000,17.2259,17.7201,17.2259,17.5203,12435.75650506,0
+DCOM.US,D,20060526,000000,17.4209,17.5576,17.4209,17.5576,4125.6112382198,0
+DCOM.US,D,20060530,000000,17.5576,17.5576,17.2259,17.2259,2109.029532269,0
+DCOM.US,D,20060601,000000,17.0921,17.0921,17.0921,17.0921,300.70941307882,0
+DCOM.US,D,20060605,000000,17.2259,17.2259,16.6934,16.6934,8450.3408715864,0
+DCOM.US,D,20060606,000000,16.8913,17.4209,16.8913,17.2259,33125.783217097,0
+DCOM.US,D,20060607,000000,17.2259,17.2259,17.2259,17.2259,4530.9593997686,0
+DCOM.US,D,20060608,000000,17.0586,17.0586,16.7604,16.7604,3018.2691427607,0
+DCOM.US,D,20060609,000000,16.5615,16.7604,16.4621,16.7604,7595.960410778,0
+DCOM.US,D,20060612,000000,16.6599,16.6599,16.6599,16.6599,685.73937104122,0
+DCOM.US,D,20060613,000000,16.8607,17.0921,16.8607,17.0921,1437.5129037383,0
+DCOM.US,D,20060614,000000,16.9267,17.0921,16.9267,16.9267,1169.3126163977,0
+DCOM.US,D,20060615,000000,17.2259,17.2259,17.1245,17.1245,9619.6534879841,0
+DCOM.US,D,20060619,000000,16.9267,17.0586,16.8913,17.0586,1893.6565742531,0
+DCOM.US,D,20060620,000000,17.1245,17.1245,16.5615,16.5615,3932.588304149,0
+DCOM.US,D,20060622,000000,16.6599,16.6599,16.594,16.594,669.48480817209,0
+DCOM.US,D,20060623,000000,16.8913,16.8913,16.8913,16.8913,300.70941307882,0
+DCOM.US,D,20060626,000000,16.8607,16.8913,16.8607,16.8913,1207.9172032119,0
+DCOM.US,D,20060627,000000,16.8913,16.8913,16.8913,16.8913,300.70941307882,0
+DCOM.US,D,20060628,000000,16.6255,16.6255,16.6255,16.6255,24334.09652526,0
+DCOM.US,D,20060629,000000,16.8913,17.1245,16.8913,16.8913,23550.829777003,0
+DCOM.US,D,20060703,000000,16.9267,16.9267,16.8913,16.8913,559.7665088055,0
+DCOM.US,D,20060705,000000,17.0586,17.0586,17.0586,17.0586,1807.3042090109,0
+DCOM.US,D,20060707,000000,17.0586,17.0586,17.0586,17.0586,300.70941307882,0
+DCOM.US,D,20060711,000000,16.7928,16.7928,16.3952,16.5615,3468.3173521996,0
+DCOM.US,D,20060712,000000,16.4946,16.5615,16.2967,16.2967,4218.059064538,0
+DCOM.US,D,20060713,000000,16.2435,16.2435,16.2308,16.2308,1263.7922630745,0
+DCOM.US,D,20060719,000000,16.2308,16.2308,16.2111,16.2111,751.77353269704,0
+DCOM.US,D,20060720,000000,16.3952,16.3952,16.2308,16.2308,1207.9172032119,0
+DCOM.US,D,20060721,000000,16.3282,16.4946,16.2515,16.4946,1464.9424785799,0
+DCOM.US,D,20060724,000000,16.2643,16.5615,16.2643,16.5615,6267.1498962271,0
+DCOM.US,D,20060725,000000,16.8913,17.2259,16.8913,16.8913,16056.460384158,0
+DCOM.US,D,20060726,000000,16.7604,16.7604,16.7268,16.7268,450.0482094389,0
+DCOM.US,D,20060727,000000,16.7604,16.7604,16.6255,16.6255,1738.2223168171,0
+DCOM.US,D,20060731,000000,16.7268,16.8913,16.7268,16.8913,598.37109561967,0
+DCOM.US,D,20060801,000000,17.0586,17.0586,16.8273,16.8273,627.83249081996,0
+DCOM.US,D,20060802,000000,17.0586,17.0586,17.0586,17.0586,984.41696376139,0
+DCOM.US,D,20060808,000000,17.0586,17.0586,16.8913,17.0586,1419.2265205105,0
+DCOM.US,D,20060809,000000,16.7268,16.7268,16.7268,16.7268,300.70941307882,0
+DCOM.US,D,20060811,000000,17.0586,17.2259,16.594,17.2259,9198.0507635662,0
+DCOM.US,D,20060814,000000,17.2259,17.2259,16.7604,17.0586,2943.091789491,0
+DCOM.US,D,20060815,000000,16.721,16.721,16.5615,16.6255,22443.487681544,0
+DCOM.US,D,20060816,000000,17.0586,17.0586,17.0586,17.0586,300.70941307882,0
+DCOM.US,D,20060817,000000,16.6934,16.8913,16.6157,16.8913,3018.2691427607,0
+DCOM.US,D,20060818,000000,16.8913,16.8913,16.6934,16.6934,5733.7970520839,0
+DCOM.US,D,20060821,000000,17.0586,17.0586,17.0586,17.0586,1956.6430053709,0
+DCOM.US,D,20060822,000000,17.0586,17.0586,17.0586,17.0586,1745.3336880723,0
+DCOM.US,D,20060823,000000,17.2259,17.2535,17.2259,17.2259,8417.8317458482,0
+DCOM.US,D,20060824,000000,17.1541,17.2259,17.1541,17.2259,1656.9495024714,0
+DCOM.US,D,20060825,000000,17.1541,17.1541,17.1541,17.1541,300.70941307882,0
+DCOM.US,D,20060828,000000,17.1541,17.3274,17.1541,17.3274,3934.6201245076,0
+DCOM.US,D,20060829,000000,17.3046,17.3046,16.8913,16.8913,5883.135848444,0
+DCOM.US,D,20060830,000000,17.1541,17.1541,17.1541,17.1541,751.77353269704,0
+DCOM.US,D,20060831,000000,17.1541,17.1541,16.9267,17.0586,5284.7647528243,0
+DCOM.US,D,20060901,000000,16.9602,16.9602,16.9267,16.9267,2775.4666099031,0
+DCOM.US,D,20060905,000000,16.9602,17.1541,16.9267,17.1541,1056.5465864931,0
+DCOM.US,D,20060906,000000,17.1541,17.1541,17.0242,17.0242,4604.1049326797,0
+DCOM.US,D,20060907,000000,17.0921,17.1245,17.0921,17.0921,836.09407758062,0
+DCOM.US,D,20060908,000000,17.0921,17.0921,17.0921,17.0921,450.0482094389,0
+DCOM.US,D,20060911,000000,17.0921,17.0921,16.9267,16.9267,791.39402969053,0
+DCOM.US,D,20060912,000000,16.9267,17.1245,16.9267,16.9267,887.90549672596,0
+DCOM.US,D,20060913,000000,16.9267,17.1245,16.9267,17.1245,22040.171340354,0
+DCOM.US,D,20060914,000000,16.9602,17.0242,16.9267,16.9602,3736.5176395401,0
+DCOM.US,D,20060915,000000,16.9602,16.9602,16.9267,16.9602,891.96913744324,0
+DCOM.US,D,20060918,000000,16.9267,16.9267,16.8913,16.8913,3018.2691427607,0
+DCOM.US,D,20060919,000000,16.9602,16.9602,16.9602,16.9602,598.37109561967,0
+DCOM.US,D,20060921,000000,16.9602,16.9926,16.9602,16.9926,1056.5465864931,0
+DCOM.US,D,20060922,000000,16.9602,17.0586,16.9267,17.0586,4147.9612621649,0
+DCOM.US,D,20060925,000000,17.0586,17.0586,17.0586,17.0586,300.70941307882,0
+DCOM.US,D,20060926,000000,17.0586,17.1245,16.9602,17.0921,3529.2719629588,0
+DCOM.US,D,20060927,000000,17.0586,17.0921,17.0586,17.0586,1656.9495024714,0
+DCOM.US,D,20060928,000000,17.0921,17.1541,17.0921,17.1541,1807.3042090109,0
+DCOM.US,D,20060929,000000,17.1541,17.1541,17.0586,17.0586,9663.3376256949,0
+DCOM.US,D,20061002,000000,17.0586,17.0586,17.0586,17.0586,300.70941307882,0
+DCOM.US,D,20061003,000000,17.0242,17.0242,16.9926,16.9926,1207.9172032119,0
+DCOM.US,D,20061005,000000,16.9267,16.9267,16.9267,16.9267,1035.2124727274,0
+DCOM.US,D,20061006,000000,16.9267,16.9926,16.9267,16.9602,4750.3959985018,0
+DCOM.US,D,20061009,000000,17.1245,17.1541,17.1245,17.1541,751.77353269704,0
+DCOM.US,D,20061010,000000,17.1245,17.1245,17.1245,17.1245,598.37109561967,0
+DCOM.US,D,20061011,000000,17.1541,17.1541,17.1541,17.1541,598.37109561967,0
+DCOM.US,D,20061012,000000,17.0586,17.0921,17.0586,17.0921,2261.416059167,0
+DCOM.US,D,20061013,000000,17.0921,17.1541,16.9602,17.1541,1056.5465864931,0
+DCOM.US,D,20061016,000000,17.0921,17.2259,17.0921,17.1245,21567.77310697,0
+DCOM.US,D,20061017,000000,17.1245,17.1245,17.0921,17.0921,1284.1104666609,0
+DCOM.US,D,20061018,000000,17.1245,17.1945,17.0921,17.0921,2413.8025860651,0
+DCOM.US,D,20061019,000000,17.1245,17.1245,17.1245,17.1245,300.70941307882,0
+DCOM.US,D,20061020,000000,17.0921,17.0921,17.0921,17.0921,598.37109561967,0
+DCOM.US,D,20061023,000000,17.1541,17.1541,17.1245,17.1245,1207.9172032119,0
+DCOM.US,D,20061026,000000,17.0921,17.0921,16.8913,16.9267,3440.8877773579,0
+DCOM.US,D,20061027,000000,16.8913,16.8913,16.8913,16.8913,2717.5597296819,0
+DCOM.US,D,20061030,000000,16.9267,16.9267,16.9267,16.9267,300.70941307882,0
+DCOM.US,D,20061031,000000,16.9267,16.9267,16.9267,16.9267,150.35470653941,0
+DCOM.US,D,20061101,000000,16.9267,16.9267,16.9267,16.9267,751.77353269704,0
+DCOM.US,D,20061102,000000,16.9267,16.9267,16.9267,16.9267,450.0482094389,0
+DCOM.US,D,20061106,000000,16.9267,16.9267,16.9267,16.9267,1132.7398499422,0
+DCOM.US,D,20061108,000000,16.9267,16.9267,16.7928,16.7928,598.37109561967,0
+DCOM.US,D,20061109,000000,16.9267,16.9267,16.9267,16.9267,2261.416059167,0
+DCOM.US,D,20061113,000000,16.9926,17.0586,16.9926,17.0586,2261.416059167,0
+DCOM.US,D,20061114,000000,17.0242,17.0242,16.8913,16.8913,2413.8025860651,0
+DCOM.US,D,20061115,000000,16.9267,16.9267,16.8273,16.8273,1478.1493109111,0
+DCOM.US,D,20061116,000000,16.9267,16.9267,16.9267,16.9267,587.19608364715,0
+DCOM.US,D,20061117,000000,17.0242,17.0921,17.0242,17.0921,5284.7647528243,0
+DCOM.US,D,20061120,000000,16.9602,16.9926,16.7268,16.7268,8764.2571169964,0
+DCOM.US,D,20061121,000000,16.7604,16.7604,16.7268,16.7268,7544.1489916327,0
+DCOM.US,D,20061122,000000,16.7268,16.7268,16.7268,16.7268,7097.1485127318,0
+DCOM.US,D,20061124,000000,16.7268,16.7268,16.7268,16.7268,1056.5465864931,0
+DCOM.US,D,20061127,000000,16.7268,16.7268,16.7268,16.7268,17736.775820754,0
+DCOM.US,D,20061128,000000,16.7268,16.7268,16.7268,16.7268,7773.7446921591,0
+DCOM.US,D,20061129,000000,16.594,16.594,16.594,16.594,336.26626935503,0
+DCOM.US,D,20061130,000000,16.594,16.594,16.594,16.594,417.53908370065,0
+DCOM.US,D,20061201,000000,16.6934,16.6934,16.6934,16.6934,598.37109561967,0
+DCOM.US,D,20061204,000000,16.7268,16.7268,16.5615,16.7268,4982.0235193869,0
+DCOM.US,D,20061205,000000,16.5693,16.5693,16.5615,16.5615,2563.1413824252,0
+DCOM.US,D,20061206,000000,16.8913,16.8913,16.5615,16.5615,2237.0342148633,0
+DCOM.US,D,20061207,000000,16.5615,16.5615,16.5615,16.5615,300.70941307882,0
+DCOM.US,D,20061208,000000,16.5615,16.5615,15.9669,15.9669,4599.0253817831,0
+DCOM.US,D,20061211,000000,16.2435,16.2435,16.2308,16.2308,751.77353269704,0
+DCOM.US,D,20061212,000000,16.3902,16.3902,16.3902,16.3902,150.35470653941,0
+DCOM.US,D,20061213,000000,16.2563,16.2563,16.2563,16.2563,382.99813760376,0
+DCOM.US,D,20061214,000000,16.0792,16.0979,15.9305,15.9305,3911.2541903832,0
+DCOM.US,D,20061218,000000,15.9975,15.9975,15.9512,15.9512,723.32804767607,0
+DCOM.US,D,20061219,000000,15.9,16.1963,15.9,16.1963,6095.4610759219,0
+DCOM.US,D,20061220,000000,16.0979,16.218,16.0979,16.218,3318.9785558395,0
+DCOM.US,D,20061221,000000,15.9,15.9305,15.9,15.9305,1656.9495024714,0
+DCOM.US,D,20061222,000000,15.9305,16.218,15.9305,16.218,1542.1516522082,0
+DCOM.US,D,20061226,000000,15.9453,15.9453,15.3026,15.7357,14320.269887699,0
+DCOM.US,D,20061227,000000,15.9,16.1963,15.834,15.834,4682.3300164874,0
+DCOM.US,D,20061228,000000,15.834,15.9669,15.5024,15.9669,6393.1227584628,0
+DCOM.US,D,20061229,000000,15.9669,15.9669,15.9,15.9,3018.2691427607,0
+DCOM.US,D,20070103,000000,15.9,15.9,15.9,15.9,150.35470653941,0
+DCOM.US,D,20070104,000000,15.9,15.9,15.7996,15.7996,1906.8634065842,0
+DCOM.US,D,20070105,000000,15.9,15.9,15.8922,15.8922,3318.9785558395,0
+DCOM.US,D,20070108,000000,15.8862,16.0654,15.7996,16.0654,7072.7666684281,0
+DCOM.US,D,20070109,000000,16.2308,16.2308,16.1324,16.1324,4530.9593997686,0
+DCOM.US,D,20070110,000000,16.1324,16.1324,15.9,15.9,2563.1413824252,0
+DCOM.US,D,20070111,000000,16.1638,16.1638,16.0979,16.1638,1359.2878199306,0
+DCOM.US,D,20070112,000000,16.1324,16.1324,16.1324,16.1324,1359.2878199306,0
+DCOM.US,D,20070116,000000,16.1638,16.1638,16.1638,16.1638,908.22370031237,0
+DCOM.US,D,20070117,000000,16.1638,16.1638,16.0319,16.0979,4110.37258553,0
+DCOM.US,D,20070118,000000,16.2308,16.3193,16.0979,16.3193,2313.2274783124,0
+DCOM.US,D,20070119,000000,16.2967,16.2967,16.1638,16.1638,2644.4141967708,0
+DCOM.US,D,20070122,000000,16.2308,16.2377,16.1638,16.1638,2261.416059167,0
+DCOM.US,D,20070123,000000,16.2308,16.2308,16.2308,16.2308,150.35470653941,0
+DCOM.US,D,20070124,000000,16.3282,16.3282,16.3282,16.3282,171.68882030513,0
+DCOM.US,D,20070125,000000,16.3952,16.3952,16.3952,16.3952,382.99813760376,0
+DCOM.US,D,20070126,000000,16.3952,16.3952,16.0654,16.2967,41362.782951027,0
+DCOM.US,D,20070129,000000,16.2308,16.2967,15.9669,15.9669,84318.513063228,0
+DCOM.US,D,20070130,000000,15.9669,16.218,15.9669,16.1963,1590.9153408156,0
+DCOM.US,D,20070131,000000,16.2308,16.2308,16.1963,16.1963,10830.618421734,0
+DCOM.US,D,20070201,000000,16.2308,16.3636,16.2308,16.2967,4095.1339328402,0
+DCOM.US,D,20070202,000000,16.3282,16.3282,16.3282,16.3282,1359.2878199306,0
+DCOM.US,D,20070205,000000,16.3282,16.3282,16.3282,16.3282,908.22370031237,0
+DCOM.US,D,20070206,000000,16.3952,16.3952,16.3952,16.3952,751.77353269704,0
+DCOM.US,D,20070207,000000,16.3952,16.3952,16.3952,16.3952,2550.9504602733,0
+DCOM.US,D,20070208,000000,16.3282,16.3282,16.2643,16.2967,71101.521630271,0
+DCOM.US,D,20070212,000000,16.3282,16.3282,16.3282,16.3282,300.70941307882,0
+DCOM.US,D,20070213,000000,16.3952,16.3952,16.3952,16.3952,150.35470653941,0
+DCOM.US,D,20070214,000000,16.3952,16.3952,16.3952,16.3952,1533.0084605944,0
+DCOM.US,D,20070215,000000,16.3282,16.3282,16.3282,16.3282,2563.1413824252,0
+DCOM.US,D,20070216,000000,16.3282,16.3282,16.3282,16.3282,4679.2822859494,0
+DCOM.US,D,20070220,000000,16.3282,16.3282,16.2643,16.2643,7694.5036981721,0
+DCOM.US,D,20070221,000000,16.3282,16.3952,16.2967,16.3952,14358.874474514,0
+DCOM.US,D,20070222,000000,16.2643,16.2967,16.2643,16.2967,5139.4895971815,0
+DCOM.US,D,20070223,000000,16.2967,16.2967,16.2967,16.2967,3774.106316175,0
+DCOM.US,D,20070226,000000,16.2967,16.2967,16.2967,16.2967,2861.8189751453,0
+DCOM.US,D,20070227,000000,16.2967,16.3282,16.2967,16.3282,1207.9172032119,0
+DCOM.US,D,20070228,000000,16.3282,16.3282,16.3282,16.3282,751.77353269704,0
+DCOM.US,D,20070301,000000,16.3952,16.3952,16.3952,16.3952,598.37109561967,0
+DCOM.US,D,20070302,000000,16.5615,16.5615,16.5615,16.5615,300.70941307882,0
+DCOM.US,D,20070305,000000,16.3952,16.3952,16.3952,16.3952,2730.766562013,0
+DCOM.US,D,20070308,000000,16.3952,16.3952,16.2643,16.3952,23620.927579377,0
+DCOM.US,D,20070312,000000,16.3952,16.5615,16.3952,16.3952,5432.0717288258,0
+DCOM.US,D,20070313,000000,16.3952,16.3952,16.3952,16.3952,4745.3164476052,0
+DCOM.US,D,20070314,000000,16.3952,16.3952,16.3952,16.3952,234.67525142299,0
+DCOM.US,D,20070315,000000,16.3952,16.3952,16.3952,16.3952,1224.171766081,0
+DCOM.US,D,20070316,000000,16.3952,16.3952,16.3952,16.3952,7850.9538657874,0
+DCOM.US,D,20070319,000000,16.3952,16.3952,16.3952,16.3952,1437.5129037383,0
+DCOM.US,D,20070320,000000,16.2967,16.2967,16.2643,16.2643,552.65513755025,0
+DCOM.US,D,20070321,000000,16.2643,16.2643,16.2643,16.2643,1656.9495024714,0
+DCOM.US,D,20070322,000000,16.2643,16.2643,16.2643,16.2643,17113.006970651,0
+DCOM.US,D,20070326,000000,16.2643,16.2643,16.2643,16.2643,5775.449369436,0
+DCOM.US,D,20070327,000000,16.2643,16.2643,16.0654,16.0654,2261.416059167,0
+DCOM.US,D,20070328,000000,16.2967,16.2967,16.1963,16.1963,2109.029532269,0
+DCOM.US,D,20070329,000000,16.2967,16.4296,16.1963,16.4296,8645.3956260159,0
+DCOM.US,D,20070330,000000,16.4296,16.4296,16.4296,16.4296,150.35470653941,0
+DCOM.US,D,20070403,000000,16.2967,16.2967,16.2308,16.2308,2413.8025860651,0
+DCOM.US,D,20070404,000000,16.1638,16.1638,15.9453,15.9453,1359.2878199306,0
+DCOM.US,D,20070405,000000,16.3636,16.3636,16.3636,16.3636,300.70941307882,0
+DCOM.US,D,20070409,000000,16.3636,16.3636,16.0654,16.0979,14936.927366547,0
+DCOM.US,D,20070410,000000,16.0654,16.0654,16.0654,16.0654,300.70941307882,0
+DCOM.US,D,20070411,000000,16.0319,16.0319,16.0319,16.0319,534.36875432249,0
+DCOM.US,D,20070413,000000,15.9669,15.9669,15.9305,15.9669,3620.7038790976,0
+DCOM.US,D,20070416,000000,16.1638,16.1638,16.0319,16.0319,690.81892193782,0
+DCOM.US,D,20070417,000000,16.0319,16.0319,15.9669,16.0319,15398.150587958,0
+DCOM.US,D,20070418,000000,16.0654,16.0654,16.0319,16.0654,10413.079338033,0
+DCOM.US,D,20070419,000000,16.0319,16.0319,15.9305,16.0319,2573.3004842184,0
+DCOM.US,D,20070420,000000,15.9669,16.0979,15.9394,16.0979,4497.4343638511,0
+DCOM.US,D,20070423,000000,15.9669,15.9669,15.9669,15.9669,2261.416059167,0
+DCOM.US,D,20070424,000000,16.0319,16.0654,15.9975,16.0654,2303.0683765192,0
+DCOM.US,D,20070425,000000,15.9975,16.0319,15.9975,15.9975,11603.726068196,0
+DCOM.US,D,20070426,000000,16.0654,16.0654,16.0319,16.0319,1145.9466822733,0
+DCOM.US,D,20070427,000000,15.9975,16.0654,15.9975,16.0319,21671.395945261,0
+DCOM.US,D,20070430,000000,15.9975,16.2308,15.9975,16.2308,5112.0600223399,0
+DCOM.US,D,20070501,000000,16.1638,16.3952,16.0654,16.0654,9955.9197573392,0
+DCOM.US,D,20070502,000000,16.0654,16.0654,15.9975,15.9975,984.41696376139,0
+DCOM.US,D,20070503,000000,15.9975,15.9975,15.9669,15.9669,1366.3991911858,0
+DCOM.US,D,20070504,000000,16.0654,16.0654,15.9975,15.9975,8626.0933326088,0
+DCOM.US,D,20070507,000000,15.9305,15.9669,15.9305,15.9669,2109.029532269,0
+DCOM.US,D,20070508,000000,16.0654,16.0654,16.0319,16.0654,1956.6430053709,0
+DCOM.US,D,20070509,000000,16.0319,16.0979,16.0319,16.0979,2829.3098494071,0
+DCOM.US,D,20070510,000000,16.0979,16.3952,16.0979,16.0979,2492.0276698727,0
+DCOM.US,D,20070514,000000,16.0979,16.2308,16.0979,16.2308,2109.029532269,0
+DCOM.US,D,20070515,000000,16.1324,16.1638,16.0979,16.0979,7016.8916085655,0
+DCOM.US,D,20070516,000000,16.1324,16.1963,16.1324,16.1324,3924.4610227144,0
+DCOM.US,D,20070517,000000,16.1324,16.1324,16.1324,16.1324,1807.3042090109,0
+DCOM.US,D,20070518,000000,16.1324,16.1638,16.0979,16.0979,5845.5471718091,0
+DCOM.US,D,20070522,000000,16.1638,16.1638,16.1638,16.1638,2109.029532269,0
+DCOM.US,D,20070524,000000,16.1638,16.1638,16.1638,16.1638,300.70941307882,0
+DCOM.US,D,20070525,000000,16.1638,16.1638,16.1638,16.1638,7380.5874527621,0
+DCOM.US,D,20070529,000000,16.1963,16.3952,16.0979,16.3952,1900.7679455083,0
+DCOM.US,D,20070530,000000,16.1638,16.1638,16.1638,16.1638,751.77353269704,0
+DCOM.US,D,20070531,000000,16.1963,16.1963,16.1638,16.1638,2109.029532269,0
+DCOM.US,D,20070604,000000,16.1638,16.1638,16.1638,16.1638,300.70941307882,0
+DCOM.US,D,20070605,000000,16.1638,16.1638,16.1638,16.1638,234.67525142299,0
+DCOM.US,D,20070608,000000,16.1638,16.2308,16.1638,16.2308,1183.5353589082,0
+DCOM.US,D,20070611,000000,16.1638,16.1638,16.1638,16.1638,908.22370031237,0
+DCOM.US,D,20070613,000000,16.1638,16.1638,16.1638,16.1638,2047.0590113304,0
+DCOM.US,D,20070614,000000,16.1638,16.1638,16.1638,16.1638,450.0482094389,0
+DCOM.US,D,20070615,000000,16.2308,16.2308,16.2308,16.2308,756.85308359364,0
+DCOM.US,D,20070618,000000,16.0319,16.1638,16.0319,16.0319,10396.824775164,0
+DCOM.US,D,20070619,000000,16.0319,16.0319,15.9975,16.0319,26750.946841862,0
+DCOM.US,D,20070620,000000,16.1638,16.1638,15.9975,15.9975,908.22370031237,0
+DCOM.US,D,20070621,000000,16.1638,16.1638,15.9975,15.9975,3318.9785558395,0
+DCOM.US,D,20070622,000000,15.7357,15.9305,15.7357,15.9,1238.3945085915,0
+DCOM.US,D,20070625,000000,15.9305,15.9305,15.9305,15.9305,6642.0207523963,0
+DCOM.US,D,20070626,000000,15.9305,15.9305,15.9305,15.9305,4679.2822859494,0
+DCOM.US,D,20070627,000000,15.8646,16.1324,15.8646,15.9669,3018.2691427607,0
+DCOM.US,D,20070628,000000,15.9669,15.9975,15.9,15.9669,25629.382003893,0
+DCOM.US,D,20070629,000000,15.9669,15.9669,15.9669,15.9669,1281.0627361229,0
+DCOM.US,D,20070702,000000,15.9669,16.0319,15.9305,16.0319,2992.8713882777,0
+DCOM.US,D,20070705,000000,16.0319,16.0319,16.0319,16.0319,150.35470653941,0
+DCOM.US,D,20070706,000000,16.0319,16.0319,16.0319,16.0319,836.09407758062,0
+DCOM.US,D,20070710,000000,16.0979,16.0979,16.0979,16.0979,5284.7647528243,0
+DCOM.US,D,20070711,000000,16.0979,16.2308,15.7996,15.9,21798.384717676,0
+DCOM.US,D,20070712,000000,16.0319,16.0979,15.9305,16.0979,14190.233384747,0
+DCOM.US,D,20070713,000000,16.1638,16.1638,16.1638,16.1638,598.37109561967,0
+DCOM.US,D,20070716,000000,16.1638,16.1638,16.1638,16.1638,1755.4927898655,0
+DCOM.US,D,20070717,000000,16.2308,16.2308,16.0319,16.1638,9531.2693023833,0
+DCOM.US,D,20070718,000000,16.1638,16.1638,16.1638,16.1638,450.0482094389,0
+DCOM.US,D,20070719,000000,16.1324,16.1324,15.9669,16.0979,3807.6313520926,0
+DCOM.US,D,20070720,000000,16.0979,16.0979,15.9,15.9,6602.4002554028,0
+DCOM.US,D,20070723,000000,15.9669,15.9669,15.9669,15.9669,2261.416059167,0
+DCOM.US,D,20070724,000000,15.9,16.1324,15.9,16.1324,3373.8377055228,0
+DCOM.US,D,20070725,000000,16.0654,16.1324,16.0654,16.1324,1807.3042090109,0
+DCOM.US,D,20070727,000000,16.0319,16.2308,15.9,16.0319,13584.750917871,0
+DCOM.US,D,20070730,000000,15.9,15.9,15.9,15.9,908.22370031237,0
+DCOM.US,D,20070731,000000,15.9,15.9,15.9,15.9,499.8278082256,0
+DCOM.US,D,20070801,000000,15.9,15.9,15.9,15.9,2753.1165859581,0
+DCOM.US,D,20070802,000000,15.9,15.9,15.4019,15.7357,30187.770978503,0
+DCOM.US,D,20070803,000000,15.9,15.9,15.7357,15.7996,21847.148406284,0
+DCOM.US,D,20070806,000000,15.5998,15.6352,15.5654,15.5654,8148.6155483283,0
+DCOM.US,D,20070807,000000,15.7357,15.8646,15.6993,15.8646,4076.8475496125,0
+DCOM.US,D,20070808,000000,15.834,15.834,15.6993,15.7671,18713.06550308,0
+DCOM.US,D,20070809,000000,15.8646,16.0654,15.8646,16.0654,12299.624541031,0
+DCOM.US,D,20070810,000000,15.9,15.9669,15.9,15.9669,16681.24514444,0
+DCOM.US,D,20070813,000000,16.0654,16.0654,15.9669,16.0654,21768.923322476,0
+DCOM.US,D,20070814,000000,16.0654,16.0654,16.0654,16.0654,6034.5064651627,0
+DCOM.US,D,20070815,000000,16.0319,16.0319,15.9,15.9305,5336.5761719696,0
+DCOM.US,D,20070816,000000,15.9305,15.9305,15.7996,15.7996,9885.821954966,0
+DCOM.US,D,20070817,000000,15.9,15.9669,15.7671,15.9669,6662.3389559827,0
+DCOM.US,D,20070820,000000,15.9,16.1963,15.9,16.1963,4438.5115734505,0
+DCOM.US,D,20070821,000000,16.2308,16.2308,16.2308,16.2308,1956.6430053709,0
+DCOM.US,D,20070822,000000,16.2308,16.2308,16.2308,16.2308,2859.7871547867,0
+DCOM.US,D,20070823,000000,16.2308,16.2643,16.2308,16.2308,6642.0207523963,0
+DCOM.US,D,20070824,000000,16.2377,16.2643,16.2308,16.2643,5296.9556749762,0
+DCOM.US,D,20070827,000000,16.3952,16.3952,16.2643,16.2643,908.22370031237,0
+DCOM.US,D,20070828,000000,16.2643,16.2643,16.1638,16.1638,5672.8424413247,0
+DCOM.US,D,20070829,000000,16.0979,16.1048,15.9,15.9,4679.2822859494,0
+DCOM.US,D,20070830,000000,16.0979,16.0979,16.0713,16.0979,4716.8709625843,0
+DCOM.US,D,20070831,000000,16.1324,16.1638,16.1324,16.1638,3018.2691427607,0
+DCOM.US,D,20070904,000000,16.1904,16.1904,16.1904,16.1904,300.70941307882,0
+DCOM.US,D,20070905,000000,16.2111,16.2111,16.158,16.1638,3924.4610227144,0
+DCOM.US,D,20070906,000000,16.2249,16.2967,16.2249,16.2967,6781.2004469631,0
+DCOM.US,D,20070910,000000,16.4946,16.4946,16.2967,16.3636,3214.3398073695,0
+DCOM.US,D,20070911,000000,16.3282,16.3282,16.2967,16.2967,1508.6266162907,0
+DCOM.US,D,20070912,000000,16.2967,16.2967,16.2967,16.2967,950.89192784382,0
+DCOM.US,D,20070913,000000,16.3027,16.3027,16.2643,16.2643,5733.7970520839,0
+DCOM.US,D,20070914,000000,16.1963,16.2111,16.1963,16.2111,4906.8461661172,0
+DCOM.US,D,20070917,000000,16.2563,16.2563,16.2515,16.2515,1394.8446762068,0
+DCOM.US,D,20070918,000000,16.2967,16.3952,16.2967,16.3952,1807.3042090109,0
+DCOM.US,D,20070919,000000,16.3282,16.3282,16.1963,16.2308,7731.0764646276,0
+DCOM.US,D,20070920,000000,16.2308,16.2308,16.2308,16.2308,4531.975309948,0
+DCOM.US,D,20070921,000000,16.2308,16.4946,15.2356,16.2308,32542.650774168,0
+DCOM.US,D,20070924,000000,16.3282,16.3282,16.3282,16.3282,3850.299579624,0
+DCOM.US,D,20070926,000000,16.3371,16.3371,16.3371,16.3371,908.22370031237,0
+DCOM.US,D,20070927,000000,16.3636,16.3636,16.3636,16.3636,1359.2878199306,0
+DCOM.US,D,20070928,000000,16.3952,16.3952,16.3952,16.3952,300.70941307882,0
+DCOM.US,D,20071002,000000,16.3952,16.3952,16.3952,16.3952,908.22370031237,0
+DCOM.US,D,20071003,000000,16.4946,16.4946,16.3952,16.3952,1581.7721492017,0
+DCOM.US,D,20071004,000000,16.3952,16.3952,16.3952,16.3952,1343.0332570615,0
+DCOM.US,D,20071005,000000,16.3952,16.3952,16.3952,16.3952,6342.3272494968,0
+DCOM.US,D,20071008,000000,16.2308,16.2308,16.2308,16.2308,751.77353269704,0
+DCOM.US,D,20071009,000000,16.3952,16.4296,16.2308,16.2308,2478.8208375416,0
+DCOM.US,D,20071010,000000,16.3636,16.5615,16.3636,16.4621,20299.917203178,0
+DCOM.US,D,20071011,000000,16.3952,16.3952,16.3952,16.3952,2994.9032086363,0
+DCOM.US,D,20071012,000000,16.4621,16.4946,16.4621,16.4946,1841.8451551077,0
+DCOM.US,D,20071015,000000,16.4946,16.4946,16.3952,16.3952,1956.6430053709,0
+DCOM.US,D,20071016,000000,16.3952,16.4296,16.2308,16.4296,4015.8929388532,0
+DCOM.US,D,20071017,000000,16.4296,16.4296,16.4296,16.4296,2149.6659394418,0
+DCOM.US,D,20071018,000000,16.4296,16.4296,16.4296,16.4296,2261.416059167,0
+DCOM.US,D,20071019,000000,16.4296,16.4296,16.4296,16.4296,598.37109561967,0
+DCOM.US,D,20071023,000000,16.4296,16.4296,16.2308,16.4296,5159.8078007679,0
+DCOM.US,D,20071024,000000,16.2967,16.3027,16.2967,16.2967,3057.8896397542,0
+DCOM.US,D,20071025,000000,16.2967,16.2967,16.2967,16.2967,1243.4740594881,0
+DCOM.US,D,20071026,000000,16.3636,16.3636,16.3636,16.3636,1359.2878199306,0
+DCOM.US,D,20071030,000000,16.3952,16.3952,16.2967,16.2967,3774.106316175,0
+DCOM.US,D,20071031,000000,16.2967,16.2967,16.2967,16.2967,908.22370031237,0
+DCOM.US,D,20071101,000000,16.3282,16.3282,16.2967,16.2967,836.09407758062,0
+DCOM.US,D,20071102,000000,16.2967,16.4296,16.1638,16.4296,3458.1582504064,0
+DCOM.US,D,20071105,000000,16.4296,16.4946,16.3282,16.4946,6731.4208481764,0
+DCOM.US,D,20071107,000000,16.4946,16.4946,16.4946,16.4946,1656.9495024714,0
+DCOM.US,D,20071109,000000,16.5615,16.5615,16.5615,16.5615,1453.7674666074,0
+DCOM.US,D,20071112,000000,16.5615,16.5615,16.5615,16.5615,300.70941307882,0
+DCOM.US,D,20071113,000000,16.5615,16.6934,16.5615,16.6255,11747.98531366,0
+DCOM.US,D,20071114,000000,16.6255,16.6255,16.594,16.6255,6158.4475070398,0
+DCOM.US,D,20071115,000000,16.6934,16.6934,16.2308,16.2643,3596.3220347939,0
+DCOM.US,D,20071116,000000,16.2308,16.2308,16.2308,16.2308,2303.0683765192,0
+DCOM.US,D,20071119,000000,16.2308,16.2308,16.2308,16.2308,1674.2199755199,0
+DCOM.US,D,20071120,000000,16.2308,16.2643,16.2308,16.2643,1153.0580535286,0
+DCOM.US,D,20071121,000000,16.2643,16.2643,16.2643,16.2643,1056.5465864931,0
+DCOM.US,D,20071127,000000,16.3952,16.3952,16.3952,16.3952,150.35470653941,0
+DCOM.US,D,20071128,000000,16.2643,16.2643,16.0979,16.2643,12377.849624839,0
+DCOM.US,D,20071130,000000,16.1324,16.2308,16.0979,16.2308,6034.5064651627,0
+DCOM.US,D,20071203,000000,16.2308,16.2308,16.0979,16.0979,1293.2536582748,0
+DCOM.US,D,20071204,000000,16.1638,16.3282,16.1638,16.3282,3406.346831261,0
+DCOM.US,D,20071206,000000,16.2643,16.2781,16.2643,16.2643,1132.7398499422,0
+DCOM.US,D,20071207,000000,16.2643,16.2643,16.2308,16.2308,17123.166072444,0
+DCOM.US,D,20071210,000000,16.2308,16.2308,16.1324,16.1324,2413.8025860651,0
+DCOM.US,D,20071212,000000,16.1324,16.2308,16.1324,16.2308,1207.9172032119,0
+DCOM.US,D,20071213,000000,16.2308,16.2308,16.1638,16.2308,4157.1044537788,0
+DCOM.US,D,20071214,000000,16.1638,16.1638,16.1638,16.1638,234.67525142299,0
+DCOM.US,D,20071217,000000,16.1638,16.1638,16.0979,16.0979,3115.7965199754,0
+DCOM.US,D,20071218,000000,16.0979,16.0979,16.0979,16.0979,1827.6224125973,0
+DCOM.US,D,20071220,000000,15.9975,15.9975,15.9975,15.9975,150.35470653941,0
+DCOM.US,D,20071221,000000,16.0979,16.0979,15.7357,15.9975,3620.7038790976,0
+DCOM.US,D,20071224,000000,15.9975,16.0319,15.9975,16.0319,1042.3238439826,0
+DCOM.US,D,20071226,000000,16.0319,16.2967,15.9669,16.2967,31381.465439205,0
+DCOM.US,D,20071227,000000,16.2308,16.2308,15.9,15.9669,22085.887298424,0
+DCOM.US,D,20071231,000000,16.0979,16.0979,16.0979,16.0979,908.22370031237,0
+DCOM.US,D,20080102,000000,15.4019,15.5024,15.1027,15.5024,6805.5822912668,0
+DCOM.US,D,20080103,000000,15.4335,15.5654,14.7749,15.5654,9156.3984462141,0
+DCOM.US,D,20080104,000000,15.7357,15.9,14.8389,15.7357,8830.2912786522,0
+DCOM.US,D,20080107,000000,16.2967,16.2967,15.9,15.9,2752.1006757788,0
+DCOM.US,D,20080108,000000,15.5654,15.5654,15.5654,15.5654,234.67525142299,0
+DCOM.US,D,20080109,000000,15.5998,15.5998,14.6756,15.2356,3924.4610227144,0
+DCOM.US,D,20080110,000000,15.2356,15.2356,13.9441,14.7385,8490.9772787592,0
+DCOM.US,D,20080111,000000,14.7749,15.2356,14.7749,15.2356,4354.1910285669,0
+DCOM.US,D,20080114,000000,14.9058,14.9058,14.9058,14.9058,333.21853881707,0
+DCOM.US,D,20080115,000000,14.9058,14.9058,14.1115,14.2443,2109.029532269,0
+DCOM.US,D,20080116,000000,14.5771,14.64,14.5771,14.64,3519.1128611656,0
+DCOM.US,D,20080117,000000,14.5771,14.5771,13.9767,13.9767,1956.6430053709,0
+DCOM.US,D,20080118,000000,13.9767,13.9767,13.9441,13.9441,1056.5465864931,0
+DCOM.US,D,20080122,000000,14.077,14.077,14.077,14.077,2109.029532269,0
+DCOM.US,D,20080123,000000,13.9767,14.5771,13.9767,14.5771,1621.3926461952,0
+DCOM.US,D,20080124,000000,14.9058,15.2356,14.9058,15.2356,1056.5465864931,0
+DCOM.US,D,20080125,000000,15.5654,15.834,15.2356,15.2356,6439.8546267115,0
+DCOM.US,D,20080128,000000,15.1706,15.1706,14.5771,14.5771,1891.6247538944,0
+DCOM.US,D,20080129,000000,14.9058,14.9058,14.5771,14.5771,836.09407758062,0
+DCOM.US,D,20080130,000000,14.7385,14.9058,14.5771,14.5771,7048.3848241244,0
+DCOM.US,D,20080131,000000,14.9058,14.9058,14.9058,14.9058,300.70941307882,0
+DCOM.US,D,20080201,000000,14.9058,15.0368,14.5771,14.5771,2945.1236098496,0
+DCOM.US,D,20080204,000000,14.5771,14.5771,14.5771,14.5771,150.35470653941,0
+DCOM.US,D,20080205,000000,14.7385,14.7385,14.4068,14.5771,1800.1928377556,0
+DCOM.US,D,20080207,000000,14.7385,14.7385,14.7385,14.7385,1807.3042090109,0
+DCOM.US,D,20080208,000000,15.2356,15.2356,15.2356,15.2356,300.70941307882,0
+DCOM.US,D,20080213,000000,15.1027,15.1027,15.0368,15.0535,6621.7025488099,0
+DCOM.US,D,20080215,000000,15.0712,15.0712,15.0712,15.0712,300.70941307882,0
+DCOM.US,D,20080219,000000,15.2356,15.2356,15.2356,15.2356,177.78428138106,0
+DCOM.US,D,20080220,000000,15.2356,15.2356,15.2356,15.2356,2717.5597296819,0
+DCOM.US,D,20080221,000000,15.2356,15.2356,15.0712,15.2356,2867.9144362213,0
+DCOM.US,D,20080222,000000,14.9058,14.9718,14.9058,14.9403,1956.6430053709,0
+DCOM.US,D,20080226,000000,14.9058,14.9058,14.9058,14.9058,150.35470653941,0
+DCOM.US,D,20080227,000000,14.9058,14.9058,14.9058,14.9058,150.35470653941,0
+DCOM.US,D,20080228,000000,14.9058,14.9058,14.9058,14.9058,150.35470653941,0
+DCOM.US,D,20080229,000000,15.2356,15.2356,15.2356,15.2356,6187.9089022401,0
+DCOM.US,D,20080303,000000,14.7385,14.7385,14.7385,14.7385,300.70941307882,0
+DCOM.US,D,20080304,000000,14.64,14.64,14.64,14.64,970.19422125091,0
+DCOM.US,D,20080305,000000,14.64,14.64,14.4068,14.4068,2303.0683765192,0
+DCOM.US,D,20080306,000000,14.4068,14.4068,14.4068,14.4068,2945.1236098496,0
+DCOM.US,D,20080307,000000,14.1115,14.2443,13.9767,14.2443,2882.1371787318,0
+DCOM.US,D,20080310,000000,14.2443,14.2443,14.2443,14.2443,751.77353269704,0
+DCOM.US,D,20080311,000000,14.2443,14.4068,13.9127,13.9127,14097.785558428,0
+DCOM.US,D,20080313,000000,13.9521,13.9521,13.9521,13.9521,2006.4226041576,0
+DCOM.US,D,20080317,000000,14.0446,14.0446,13.9127,13.9127,1359.2878199306,0
+DCOM.US,D,20080318,000000,13.9127,14.0446,13.9127,14.0446,2867.9144362213,0
+DCOM.US,D,20080319,000000,14.0446,14.0446,13.9127,13.9127,1359.2878199306,0
+DCOM.US,D,20080324,000000,13.45,13.9127,13.45,13.9127,1656.9495024714,0
+DCOM.US,D,20080325,000000,14.4068,14.7385,14.4068,14.5771,5090.7259085741,0
+DCOM.US,D,20080326,000000,14.5771,14.5771,14.5771,14.5771,836.09407758062,0
+DCOM.US,D,20080328,000000,14.6125,15.2356,14.5771,15.2356,11175.011972524,0
+DCOM.US,D,20080331,000000,14.5771,14.5771,13.3811,13.4097,10716.83648165,0
+DCOM.US,D,20080401,000000,13.5809,13.5809,13.3151,13.45,14025.655935696,0
+DCOM.US,D,20080403,000000,14.2443,14.2443,14.077,14.077,1138.8353110181,0
+DCOM.US,D,20080404,000000,13.7808,13.7808,13.5809,13.5809,21025.277071213,0
+DCOM.US,D,20080407,000000,13.6479,13.6479,13.3151,13.3487,4381.6206034085,0
+DCOM.US,D,20080408,000000,13.5809,13.5809,13.3151,13.3151,3168.6238493001,0
+DCOM.US,D,20080409,000000,13.515,13.515,13.3151,13.3151,5999.9655190658,0
+DCOM.US,D,20080410,000000,13.3151,13.3151,12.0906,12.7511,11249.173415614,0
+DCOM.US,D,20080411,000000,11.9922,12.0965,11.2618,11.8583,17539.689245965,0
+DCOM.US,D,20080414,000000,11.7894,11.9243,11.7294,11.7589,4155.0726334201,0
+DCOM.US,D,20080415,000000,12.2196,12.8515,11.8259,12.5208,8248.1747459017,0
+DCOM.US,D,20080416,000000,12.5208,13.2158,12.5208,13.2158,5668.7788006074,0
+DCOM.US,D,20080417,000000,12.7187,12.7187,12.6862,12.6862,751.77353269704,0
+DCOM.US,D,20080418,000000,13.2512,13.2512,13.2512,13.2512,38235.811419079,0
+DCOM.US,D,20080421,000000,13.2512,13.2512,12.257,12.6862,7161.1508540289,0
+DCOM.US,D,20080422,000000,12.9204,12.9204,12.7865,12.7865,3106.6533283615,0
+DCOM.US,D,20080423,000000,12.7865,12.7865,11.9922,12.257,9240.7189910976,0
+DCOM.US,D,20080424,000000,12.9204,12.9204,12.5543,12.882,3096.4942265683,0
+DCOM.US,D,20080425,000000,12.882,12.9204,12.882,12.9204,685.73937104122,0
+DCOM.US,D,20080428,000000,12.9204,13.2512,12.9204,13.1153,48224.240302157,0
+DCOM.US,D,20080429,000000,13.1153,13.2512,13.1153,13.2512,34445.450540035,0
+DCOM.US,D,20080430,000000,13.5809,13.7118,13.5809,13.5809,31917.866013886,0
+DCOM.US,D,20080501,000000,13.5809,14.7385,13.5809,14.7385,16603.020060632,0
+DCOM.US,D,20080502,000000,14.5702,15.0712,14.5702,15.0712,6267.1498962271,0
+DCOM.US,D,20080505,000000,15.0712,15.1027,14.077,14.9058,3867.5700526725,0
+DCOM.US,D,20080506,000000,14.3418,14.7385,13.9127,14.2443,8148.6155483283,0
+DCOM.US,D,20080507,000000,14.3103,14.5771,14.2443,14.5771,7663.0104826132,0
+DCOM.US,D,20080508,000000,14.3734,14.3734,13.3487,13.8112,10115.417655492,0
+DCOM.US,D,20080509,000000,13.8112,14.5771,13.8112,14.5771,9207.1939551801,0
+DCOM.US,D,20080512,000000,14.7385,14.7385,14.64,14.7385,2581.4277656529,0
+DCOM.US,D,20080513,000000,14.64,14.64,14.2769,14.5771,1893.6565742531,0
+DCOM.US,D,20080514,000000,14.7385,14.7385,14.7385,14.7385,598.37109561967,0
+DCOM.US,D,20080515,000000,14.5771,14.5771,14.0446,14.4422,2206.5569094837,0
+DCOM.US,D,20080516,000000,14.4422,14.4422,14.3103,14.3103,836.09407758062,0
+DCOM.US,D,20080519,000000,14.5771,15.0712,14.2099,14.2443,5276.6374713897,0
+DCOM.US,D,20080521,000000,14.077,14.077,12.8515,13.4156,12980.284361175,0
+DCOM.US,D,20080522,000000,13.2817,13.3487,12.9834,13.0839,9962.0152184151,0
+DCOM.US,D,20080523,000000,13.1153,13.2817,12.9834,12.9834,11091.70733782,0
+DCOM.US,D,20080527,000000,13.0839,13.2512,13.0839,13.2512,1508.6266162907,0
+DCOM.US,D,20080528,000000,13.2512,14.5053,13.2512,14.5053,1371.4787420824,0
+DCOM.US,D,20080529,000000,13.515,13.5809,13.2817,13.5809,5023.675836739,0
+DCOM.US,D,20080530,000000,13.3811,13.3811,13.3811,13.3811,150.35470653941,0
+DCOM.US,D,20080602,000000,13.45,13.4806,13.45,13.4806,2247.1933166566,0
+DCOM.US,D,20080603,000000,13.515,13.515,13.0839,13.3151,7850.9538657874,0
+DCOM.US,D,20080604,000000,13.3151,13.3151,13.0533,13.3151,3986.4315436529,0
+DCOM.US,D,20080605,000000,13.7443,14.2443,13.7443,14.2443,1207.9172032119,0
+DCOM.US,D,20080606,000000,14.5407,14.5407,14.4422,14.4422,1807.3042090109,0
+DCOM.US,D,20080609,000000,13.9127,14.5053,13.9127,14.5053,1207.9172032119,0
+DCOM.US,D,20080610,000000,13.9521,14.5053,13.9441,14.5053,1882.4815622806,0
+DCOM.US,D,20080611,000000,14.2552,14.2552,14.2443,14.2443,300.70941307882,0
+DCOM.US,D,20080612,000000,14.077,14.077,13.9441,13.9441,1359.2878199306,0
+DCOM.US,D,20080613,000000,14.2443,14.2443,13.8074,14.077,8108.9950513348,0
+DCOM.US,D,20080616,000000,14.2443,14.5771,14.0632,14.5771,1956.6430053709,0
+DCOM.US,D,20080617,000000,14.5771,14.5771,13.9767,13.9767,8485.8977278626,0
+DCOM.US,D,20080618,000000,14.5702,14.5702,13.9767,14.1115,11179.075613241,0
+DCOM.US,D,20080619,000000,14.077,14.5771,14.0564,14.5771,2887.2167296284,0
+DCOM.US,D,20080620,000000,14.1322,14.4226,13.0533,13.0533,14703.268025303,0
+DCOM.US,D,20080623,000000,13.262,14.1883,13.262,13.9127,1646.7904006782,0
+DCOM.US,D,20080624,000000,13.3487,13.5426,12.9204,12.9204,26254.166764175,0
+DCOM.US,D,20080625,000000,13.0681,13.2088,12.7727,12.951,19657.861969848,0
+DCOM.US,D,20080626,000000,12.7571,13.6813,12.7571,13.6813,6004.0291597831,0
+DCOM.US,D,20080627,000000,13.5809,14.1695,13.3487,13.891,7565.4831053984,0
+DCOM.US,D,20080630,000000,13.7443,14.397,13.7443,14.0258,5734.8129622632,0
+DCOM.US,D,20080701,000000,13.9767,13.9767,13.9127,13.9127,2912.6144841114,0
+DCOM.US,D,20080702,000000,14.077,14.077,13.8074,13.8074,2563.1413824252,0
+DCOM.US,D,20080707,000000,12.7571,13.5809,12.7571,13.0769,1807.3042090109,0
+DCOM.US,D,20080708,000000,14.077,14.2769,14.077,14.2769,1359.2878199306,0
+DCOM.US,D,20080709,000000,13.2571,13.9127,12.951,13.8861,1514.7220773666,0
+DCOM.US,D,20080710,000000,13.5809,14.8065,13.5809,14.5771,17831.25546743,0
+DCOM.US,D,20080711,000000,13.5859,14.2139,13.5859,14.2139,300.70941307882,0
+DCOM.US,D,20080714,000000,13.9127,14.1774,13.9127,14.1774,4859.0983876891,0
+DCOM.US,D,20080715,000000,14.1774,14.1774,14.1774,14.1774,4461.8775075749,0
+DCOM.US,D,20080716,000000,14.1774,14.1774,13.45,14.077,8123.2177938453,0
+DCOM.US,D,20080717,000000,14.077,14.077,14.077,14.077,2605.8096099566,0
+DCOM.US,D,20080718,000000,14.0446,14.0446,14.0446,14.0446,290.55031128561,0
+DCOM.US,D,20080721,000000,14.145,14.4068,14.0446,14.4068,4381.6206034085,0
+DCOM.US,D,20080722,000000,14.5702,14.7385,14.5702,14.7385,3595.3061246146,0
+DCOM.US,D,20080723,000000,14.2503,14.9137,14.2503,14.9058,2174.0477837455,0
+DCOM.US,D,20080724,000000,14.9058,14.9058,14.3103,14.3103,5651.5083275589,0
+DCOM.US,D,20080728,000000,14.4422,14.4422,14.4068,14.4422,1359.2878199306,0
+DCOM.US,D,20080729,000000,14.5053,14.5053,14.3103,14.3103,908.22370031237,0
+DCOM.US,D,20080731,000000,14.2443,14.4068,14.2443,14.2769,5731.7652317253,0
+DCOM.US,D,20080801,000000,14.3103,14.5771,14.2503,14.2769,18867.483850337,0
+DCOM.US,D,20080804,000000,14.2443,14.2443,14.2443,14.2443,598.37109561967,0
+DCOM.US,D,20080805,000000,14.2552,14.2552,14.2552,14.2552,150.35470653941,0
+DCOM.US,D,20080806,000000,14.3103,14.3103,14.3103,14.3103,450.0482094389,0
+DCOM.US,D,20080807,000000,14.2443,14.2443,14.2443,14.2443,234.67525142299,0
+DCOM.US,D,20080808,000000,14.898,14.898,14.898,14.898,150.35470653941,0
+DCOM.US,D,20080811,000000,15.0712,15.0712,14.9058,14.9058,1056.5465864931,0
+DCOM.US,D,20080812,000000,14.2769,14.2769,14.2769,14.2769,300.70941307882,0
+DCOM.US,D,20080813,000000,14.2769,14.4068,14.2769,14.4068,860.47592188431,0
+DCOM.US,D,20080814,000000,14.2769,14.2769,14.2769,14.2769,450.0482094389,0
+DCOM.US,D,20080818,000000,14.2503,14.2503,14.2443,14.2443,1807.3042090109,0
+DCOM.US,D,20080820,000000,14.4068,14.4068,14.2443,14.2443,685.73937104122,0
+DCOM.US,D,20080821,000000,14.2503,14.2503,14.2443,14.2503,2780.5461607997,0
+DCOM.US,D,20080822,000000,14.2443,14.2443,14.2443,14.2443,183.87974245698,0
+DCOM.US,D,20080825,000000,14.0446,14.0446,14.0446,14.0446,1082.9602511555,0
+DCOM.US,D,20080826,000000,14.5485,14.5485,14.5485,14.5485,150.35470653941,0
+DCOM.US,D,20080828,000000,14.4068,14.4068,14.4068,14.4068,1290.2059277368,0
+DCOM.US,D,20080902,000000,14.4068,14.4068,14.4068,14.4068,598.37109561967,0
+DCOM.US,D,20080903,000000,14.2443,14.2443,14.2443,14.2443,150.35470653941,0
+DCOM.US,D,20080904,000000,14.4068,14.4068,14.4068,14.4068,300.70941307882,0
+DCOM.US,D,20080905,000000,14.2443,14.2443,14.2443,14.2443,598.37109561967,0
+DCOM.US,D,20080909,000000,14.077,14.077,14.0446,14.0446,598.37109561967,0
+DCOM.US,D,20080910,000000,14.0446,14.0446,14.0446,14.0446,283.43894003037,0
+DCOM.US,D,20080912,000000,14.0446,14.0446,14.0446,14.0446,270.23210769921,0
+DCOM.US,D,20080915,000000,13.5809,13.5809,13.2512,13.2512,4530.9593997686,0
+DCOM.US,D,20080916,000000,13.829,13.8526,13.2512,13.8526,919.39871228489,0
+DCOM.US,D,20080917,000000,13.5809,13.6547,13.5809,13.6547,836.09407758062,0
+DCOM.US,D,20080918,000000,13.8595,13.8802,13.8595,13.8733,1355.2241792133,0
+DCOM.US,D,20080919,000000,13.9127,13.9127,12.9834,13.9127,2312.2115681331,0
+DCOM.US,D,20080923,000000,12.951,12.951,12.7865,12.951,1508.6266162907,0
+DCOM.US,D,20080924,000000,12.951,13.9127,12.951,13.9127,2413.8025860651,0
+DCOM.US,D,20080925,000000,12.9834,12.9834,12.9638,12.9765,959.01920927838,0
+DCOM.US,D,20080929,000000,12.9568,12.9568,12.5868,12.5868,4230.2499866898,0
+DCOM.US,D,20080930,000000,13.0681,13.0839,13.0681,13.0839,4829.6369924888,0
+DCOM.US,D,20081001,000000,13.3949,13.3949,13.3949,13.3949,234.67525142299,0
+DCOM.US,D,20081002,000000,13.4156,13.4156,13.4156,13.4156,450.0482094389,0
+DCOM.US,D,20081006,000000,13.2571,13.2571,12.4351,12.4421,1738.2223168171,0
+DCOM.US,D,20081007,000000,13.6479,13.9127,13.5494,13.6351,2897.3758314216,0
+DCOM.US,D,20081008,000000,12.6054,13.9057,12.4351,12.4351,11497.055499368,0
+DCOM.US,D,20081009,000000,12.4351,12.4351,11.7776,11.7776,1508.6266162907,0
+DCOM.US,D,20081010,000000,11.5935,12.5612,11.5935,12.5612,1807.3042090109,0
+DCOM.US,D,20081013,000000,13.4097,13.4097,12.2196,12.6734,2109.029532269,0
+DCOM.US,D,20081014,000000,12.7511,13.2512,12.7511,13.0769,1198.774011598,0
+DCOM.US,D,20081016,000000,13.4097,13.4097,13.4097,13.4097,262.10482626464,0
+DCOM.US,D,20081017,000000,13.4097,13.4215,13.2512,13.4156,1956.6430053709,0
+DCOM.US,D,20081021,000000,12.3268,13.574,12.3268,13.574,1508.6266162907,0
+DCOM.US,D,20081023,000000,13.2512,13.515,13.2512,13.4156,2145.6022987245,0
+DCOM.US,D,20081027,000000,13.2512,13.2512,12.6202,12.6202,1962.7384664469,0
+DCOM.US,D,20081028,000000,12.7511,12.7511,12.7511,12.7511,1656.9495024714,0
+DCOM.US,D,20081030,000000,12.8309,12.8309,11.5935,12.5986,12626.747618772,0
+DCOM.US,D,20081031,000000,12.5868,12.5868,11.9489,11.9489,4519.7843877961,0
+DCOM.US,D,20081103,000000,13.203,13.203,12.4223,12.4351,2303.0683765192,0
+DCOM.US,D,20081104,000000,12.9204,13.2423,12.9204,13.2423,1508.6266162907,0
+DCOM.US,D,20081105,000000,13.2512,13.5809,12.945,13.5809,2461.5503644931,0
+DCOM.US,D,20081106,000000,13.2571,13.2571,13.2512,13.2512,2798.8325440275,0
+DCOM.US,D,20081107,000000,13.2512,13.5681,13.2512,13.5681,1279.0309157643,0
+DCOM.US,D,20081110,000000,13.5809,13.9127,13.5809,13.9127,4076.8475496125,0
+DCOM.US,D,20081111,000000,13.2571,13.9127,13.2512,13.9127,5133.3941361056,0
+DCOM.US,D,20081112,000000,13.9127,13.9127,13.2709,13.2876,1743.3018677137,0
+DCOM.US,D,20081113,000000,13.2571,13.2571,13.2571,13.2571,150.35470653941,0
+DCOM.US,D,20081117,000000,13.2295,14.1115,13.2295,14.1115,1441.5765444555,0
+DCOM.US,D,20081118,000000,13.891,13.891,12.951,13.5622,2717.5597296819,0
+DCOM.US,D,20081119,000000,13.891,13.891,12.9204,13.574,2678.9551428677,0
+DCOM.US,D,20081120,000000,12.9274,13.2512,12.9204,13.2512,1056.5465864931,0
+DCOM.US,D,20081121,000000,13.9127,13.9127,12.9204,13.2709,3395.1718192885,0
+DCOM.US,D,20081124,000000,13.0839,14.4068,13.0839,14.4068,11933.896876475,0
+DCOM.US,D,20081125,000000,14.4068,14.4068,13.5809,13.5809,29859.631990582,0
+DCOM.US,D,20081126,000000,14.2099,14.3556,13.3811,13.4156,12139.110732699,0
+DCOM.US,D,20081201,000000,14.1774,14.1774,14.1774,14.1774,314.9321555893,0
+DCOM.US,D,20081202,000000,13.6281,13.6281,13.5809,13.5809,598.37109561967,0
+DCOM.US,D,20081203,000000,13.2512,13.4097,13.0681,13.0681,4587.8503698106,0
+DCOM.US,D,20081204,000000,13.0839,13.0839,12.9204,13.0839,8606.7910392018,0
+DCOM.US,D,20081205,000000,13.0711,13.5809,12.9274,13.2512,13834.664821985,0
+DCOM.US,D,20081208,000000,12.951,13.262,12.9274,13.262,2492.0276698727,0
+DCOM.US,D,20081210,000000,12.9834,13.009,12.9274,12.9834,8117.1223327694,0
+DCOM.US,D,20081211,000000,13.2512,13.2512,13.0169,13.1646,2055.186292765,0
+DCOM.US,D,20081212,000000,13.2512,13.2512,13.2512,13.2512,1508.6266162907,0
+DCOM.US,D,20081215,000000,12.9953,12.9953,12.9834,12.9834,450.0482094389,0
+DCOM.US,D,20081216,000000,12.9834,13.0839,12.9834,13.0839,1056.5465864931,0
+DCOM.US,D,20081217,000000,12.9834,13.0839,12.9834,12.9834,3761.9153940232,0
+DCOM.US,D,20081218,000000,12.9204,12.9204,12.9204,12.9204,1437.5129037383,0
+DCOM.US,D,20081219,000000,12.951,13.2158,12.9401,12.945,5311.1784174866,0
+DCOM.US,D,20081222,000000,12.9401,12.9401,12.9401,12.9401,391.12541903832,0
+DCOM.US,D,20081223,000000,12.9401,12.951,12.5543,12.945,7959.6562549747,0
+DCOM.US,D,20081224,000000,12.6202,12.6202,12.5543,12.5543,999.6556164512,0
+DCOM.US,D,20081226,000000,12.4559,12.4559,12.1723,12.1723,1738.2223168171,0
+DCOM.US,D,20081229,000000,12.1901,12.8515,12.1901,12.8515,3039.6032565264,0
+DCOM.US,D,20081231,000000,12.5868,12.8515,12.257,12.257,3318.9785558395,0
+DCOM.US,D,20090102,000000,12.257,12.9332,12.257,12.9332,3468.3173521996,0
+DCOM.US,D,20090105,000000,12.4223,12.4559,12.4223,12.4223,3468.3173521996,0
+DCOM.US,D,20090106,000000,12.5868,13.0769,12.5868,13.0769,1508.6266162907,0
+DCOM.US,D,20090107,000000,12.4421,12.4421,12.4421,12.4421,150.35470653941,0
+DCOM.US,D,20090108,000000,12.5001,13.0169,12.5001,12.5868,1247.5377002054,0
+DCOM.US,D,20090113,000000,13.7118,13.7118,13.1153,13.1518,6722.2776565626,0
+DCOM.US,D,20090114,000000,12.5926,13.7118,12.5926,13.7118,515.0664609154,0
+DCOM.US,D,20090115,000000,12.6527,12.7245,12.5868,12.7245,3139.1624540998,0
+DCOM.US,D,20090116,000000,12.6054,12.6054,12.6054,12.6054,150.35470653941,0
+DCOM.US,D,20090120,000000,12.5868,12.5868,12.4223,12.4223,1359.2878199306,0
+DCOM.US,D,20090122,000000,12.3268,12.3268,12.257,12.257,908.22370031237,0
+DCOM.US,D,20090123,000000,13.0877,13.0877,12.7511,12.7511,1207.9172032119,0
+DCOM.US,D,20090126,000000,13.891,13.891,13.2158,13.2158,2788.6734422343,0
+DCOM.US,D,20090127,000000,13.891,13.891,13.5563,13.5563,2452.4071728793,0
+DCOM.US,D,20090128,000000,13.3555,13.8861,13.3487,13.8861,598.37109561967,0
+DCOM.US,D,20090129,000000,13.4215,13.6105,12.5926,12.5926,10673.152343939,0
+DCOM.US,D,20090130,000000,12.321,12.4863,12.321,12.4863,450.0482094389,0
+DCOM.US,D,20090202,000000,12.6202,12.9204,12.6202,12.9204,2830.3257595864,0
+DCOM.US,D,20090205,000000,13.2512,13.2512,13.2512,13.2512,727.39168839335,0
+DCOM.US,D,20090209,000000,12.7865,12.7865,12.7865,12.7865,2876.0417176558,0
+DCOM.US,D,20090210,000000,13.2423,13.2423,13.1439,13.2226,1508.6266162907,0
+DCOM.US,D,20090212,000000,12.6202,13.2354,12.5868,13.2226,2303.0683765192,0
+DCOM.US,D,20090213,000000,12.6114,12.6114,12.5868,12.5868,571.95743095734,0
+DCOM.US,D,20090218,000000,12.5868,12.5868,12.5868,12.5868,3953.9224179147,0
+DCOM.US,D,20090224,000000,12.5868,12.7511,12.5868,12.7511,1805.2723886522,0
+DCOM.US,D,20090225,000000,12.4863,12.4863,12.4559,12.4559,598.37109561967,0
+DCOM.US,D,20090302,000000,12.4559,12.4559,12.257,12.257,2883.1530889111,0
+DCOM.US,D,20090303,000000,12.257,12.257,12.257,12.257,2711.4642686059,0
+DCOM.US,D,20090304,000000,12.257,12.5868,12.257,12.5868,1663.0449635474,0
+DCOM.US,D,20090305,000000,12.3358,12.3358,12.257,12.257,2947.1554302083,0
+DCOM.US,D,20090306,000000,12.257,12.257,12.0906,12.2196,3468.3173521996,0
+DCOM.US,D,20090309,000000,12.2196,12.2196,12.1143,12.1143,1508.6266162907,0
+DCOM.US,D,20090310,000000,12.0906,12.0906,12.0906,12.0906,1656.9495024714,0
+DCOM.US,D,20090312,000000,12.0906,12.0906,11.5935,11.5935,34238.204863453,0
+DCOM.US,D,20090313,000000,11.9184,12.316,11.5935,12.316,4678.2663757701,0
+DCOM.US,D,20090316,000000,12.321,12.3416,12.321,12.3268,751.77353269704,0
+DCOM.US,D,20090317,000000,12.634,12.6468,12.634,12.6468,908.22370031237,0
+DCOM.US,D,20090319,000000,12.4293,12.4597,12.4293,12.4597,2413.8025860651,0
+DCOM.US,D,20090320,000000,12.4597,12.4597,12.4293,12.4293,1236.3626882328,0
+DCOM.US,D,20090323,000000,12.5868,12.9204,12.5868,12.9204,6130.0020220188,0
+DCOM.US,D,20090324,000000,12.6054,12.6054,12.5868,12.5868,919.39871228489,0
+DCOM.US,D,20090325,000000,12.5868,12.5868,12.5868,12.5868,300.70941307882,0
+DCOM.US,D,20090326,000000,12.7511,12.7511,12.7511,12.7511,450.0482094389,0
+DCOM.US,D,20090330,000000,12.7511,12.7511,12.7511,12.7511,908.22370031237,0
+DCOM.US,D,20090331,000000,13.2226,13.2226,13.2226,13.2226,150.35470653941,0
+DCOM.US,D,20090401,000000,12.8515,12.8515,12.7511,12.7511,908.22370031237,0
+DCOM.US,D,20090402,000000,12.6527,12.8909,12.6527,12.8909,929.55781407809,0
+DCOM.US,D,20090403,000000,13.2512,14.1774,13.2512,13.2512,1132.7398499422,0
+DCOM.US,D,20090407,000000,13.2512,13.515,13.2512,13.515,6642.0207523963,0
+DCOM.US,D,20090408,000000,13.515,13.515,13.45,13.515,2663.7164901779,0
+DCOM.US,D,20090409,000000,13.515,13.6479,13.45,13.515,9516.0306496934,0
+DCOM.US,D,20090413,000000,12.6862,14.5771,12.6862,14.5771,1003.7192571685,0
+DCOM.US,D,20090414,000000,14.3734,14.5771,14.3734,14.5771,1266.8399936124,0
+DCOM.US,D,20090415,000000,13.8861,14.2443,13.2817,14.2443,1508.6266162907,0
+DCOM.US,D,20090416,000000,14.1774,14.1774,14.1774,14.1774,150.35470653941,0
+DCOM.US,D,20090417,000000,13.3487,14.2443,13.3487,14.2227,534.36875432249,0
+DCOM.US,D,20090420,000000,14.0121,14.0121,14.0121,14.0121,234.67525142299,0
+DCOM.US,D,20090421,000000,12.6202,12.7511,12.6202,12.7511,300.70941307882,0
+DCOM.US,D,20090422,000000,13.7384,13.7443,13.2512,13.5494,1132.7398499422,0
+DCOM.US,D,20090423,000000,12.9204,13.2512,12.9204,13.2512,685.73937104122,0
+DCOM.US,D,20090424,000000,13.2423,13.2512,13.2423,13.2512,501.85962858424,0
+DCOM.US,D,20090427,000000,13.3427,13.3487,13.3231,13.3487,908.22370031237,0
+DCOM.US,D,20090428,000000,13.3487,13.3811,13.3487,13.3811,2394.500292658,0
+DCOM.US,D,20090429,000000,13.3811,13.3811,13.3811,13.3811,417.53908370065,0
+DCOM.US,D,20090430,000000,13.4027,13.4027,13.4027,13.4027,150.35470653941,0
+DCOM.US,D,20090501,000000,13.6813,13.6813,13.6193,13.6617,660.34161655821,0
+DCOM.US,D,20090504,000000,13.5859,13.5859,13.5859,13.5859,150.35470653941,0
+DCOM.US,D,20090505,000000,13.5622,13.6479,13.5622,13.6479,4230.2499866898,0
+DCOM.US,D,20090507,000000,13.45,13.6479,13.45,13.5809,2339.6411429747,0
+DCOM.US,D,20090508,000000,13.7443,14.4068,13.7443,14.2443,2198.4296280492,0
+DCOM.US,D,20090511,000000,14.1774,14.1774,13.3811,14.1774,1056.5465864931,0
+DCOM.US,D,20090512,000000,14.1774,14.4422,13.3811,14.4422,1785.9700952451,0
+DCOM.US,D,20090513,000000,13.4944,14.4767,13.4944,14.4767,607.51428723355,0
+DCOM.US,D,20090514,000000,14.2443,14.5327,14.2443,14.5327,300.70941307882,0
+DCOM.US,D,20090515,000000,14.5771,14.5771,14.5771,14.5771,300.70941307882,0
+DCOM.US,D,20090518,000000,14.7985,15.2356,14.7985,15.2356,751.77353269704,0
+DCOM.US,D,20090519,000000,15.1027,16.0979,14.7385,16.0654,15923.376150667,0
+DCOM.US,D,20090520,000000,16.4838,17.8382,16.4838,17.2259,12769.990954056,0
+DCOM.US,D,20090521,000000,17.0586,18.2772,17.0586,17.8608,27597.200021237,0
+DCOM.US,D,20090522,000000,17.6413,18.7684,17.1699,17.7132,22492.251370152,0
+DCOM.US,D,20090526,000000,19.0312,19.0312,17.4297,18.0961,21511.898047108,0
+DCOM.US,D,20090527,000000,17.7201,17.8884,17.2446,17.3274,3318.9785558395,0
+DCOM.US,D,20090528,000000,16.7268,16.9316,16.7268,16.9316,1207.9172032119,0
+DCOM.US,D,20090529,000000,16.8913,16.8913,16.7928,16.7928,608.53019741287,0
+DCOM.US,D,20090601,000000,16.7268,16.7268,16.7268,16.7268,3018.2691427607,0
+DCOM.US,D,20090603,000000,17.2191,17.2535,17.1167,17.2259,4313.5546213941,0
+DCOM.US,D,20090604,000000,17.4523,17.5576,17.2259,17.5576,1656.9495024714,0
+DCOM.US,D,20090605,000000,17.5576,17.7201,16.5615,17.7201,4024.0202202878,0
+DCOM.US,D,20090608,000000,17.5576,17.8884,17.3864,17.8884,4981.0076092075,0
+DCOM.US,D,20090609,000000,17.2387,17.8884,16.6757,17.8884,7094.1007821938,0
+DCOM.US,D,20090610,000000,17.8884,18.0921,17.8687,17.8884,7544.1489916327,0
+DCOM.US,D,20090611,000000,17.8884,17.8884,17.8687,17.8884,9511.9670089762,0
+DCOM.US,D,20090612,000000,17.8884,17.8884,17.0655,17.5694,15439.802905311,0
+DCOM.US,D,20090615,000000,17.5005,17.534,16.3784,17.4769,13382.584792187,0
+DCOM.US,D,20090616,000000,17.4209,17.4209,16.6157,17.4159,2749.0529452408,0
+DCOM.US,D,20090617,000000,17.409,17.7201,16.8805,17.7201,10867.191188189,0
+DCOM.US,D,20090618,000000,17.2072,17.788,17.2072,17.7201,4777.8255733435,0
+DCOM.US,D,20090619,000000,17.7201,17.7201,16.8273,17.5508,18295.52641938,0
+DCOM.US,D,20090622,000000,17.5075,17.5429,16.7268,17.2259,28208.777949187,0
+DCOM.US,D,20090623,000000,17.2003,17.3864,17.0921,17.3204,13830.601181267,0
+DCOM.US,D,20090624,000000,16.9316,17.4769,16.7859,17.4769,15450.977917283,0
+DCOM.US,D,20090625,000000,17.0242,17.5902,16.7859,17.5576,58828.310753901,0
+DCOM.US,D,20090626,000000,17.5694,18.8008,17.2673,17.7811,1469490.7084527,0
+DCOM.US,D,20090629,000000,17.7132,18.7103,17.7132,18.2024,91084.474857502,0
+DCOM.US,D,20090630,000000,18.4475,18.4475,18.0311,18.0311,21083.183951435,0
+DCOM.US,D,20090701,000000,18.0527,18.0527,17.8815,18.0527,11383.273559284,0
+DCOM.US,D,20090702,000000,17.2742,17.8687,17.2742,17.4651,16548.160910949,0
+DCOM.US,D,20090706,000000,17.7624,18.23,17.3401,18.0124,28997.12424834,0
+DCOM.US,D,20090707,000000,18.1936,18.2024,16.9986,17.2614,22628.383334181,0
+DCOM.US,D,20090708,000000,17.3342,17.8736,16.9808,17.2535,49639.403181949,0
+DCOM.US,D,20090709,000000,17.3342,17.847,17.2318,17.847,14753.047624089,0
+DCOM.US,D,20090710,000000,17.7761,18.2024,17.4651,18.1512,9992.4925237947,0
+DCOM.US,D,20090713,000000,18.1512,18.2112,17.5764,17.8884,15675.494066913,0
+DCOM.US,D,20090714,000000,17.8608,18.0863,17.7201,18.0193,55575.366359718,0
+DCOM.US,D,20090715,000000,17.9544,18.0193,16.9316,17.7949,54523.899324122,0
+DCOM.US,D,20090716,000000,17.6994,18.0735,17.1127,18.0735,18373.751503187,0
+DCOM.US,D,20090717,000000,18.0863,18.1798,17.5694,17.8982,48309.57675722,0
+DCOM.US,D,20090720,000000,17.9544,17.9544,17.3943,17.6758,58819.167562288,0
+DCOM.US,D,20090721,000000,17.847,17.8924,17.4159,17.7545,28654.762517909,0
+DCOM.US,D,20090722,000000,17.788,18.3383,17.2535,18.1936,40961.498430195,0
+DCOM.US,D,20090723,000000,18.0055,19.0253,17.7545,18.9731,81225.066567198,0
+DCOM.US,D,20090724,000000,18.8688,19.1847,18.3904,18.7152,16279.960623608,0
+DCOM.US,D,20090727,000000,18.7752,18.8619,18.2516,18.794,39959.810993386,0
+DCOM.US,D,20090728,000000,18.2772,18.8806,18.2772,18.8806,16564.415473818,0
+DCOM.US,D,20090729,000000,18.8806,18.9377,18.5558,18.9377,12342.292768563,0
+DCOM.US,D,20090730,000000,18.9377,19.0312,18.7221,19.0164,17440.130048392,0
+DCOM.US,D,20090731,000000,18.9023,19.0312,18.6808,18.8206,42198.877028608,0
+DCOM.US,D,20090803,000000,18.6089,18.8402,18.353,18.8402,34825.400947101,0
+DCOM.US,D,20090804,000000,18.8068,19.4092,18.1856,19.3777,36648.959718981,0
+DCOM.US,D,20090805,000000,19.4161,19.4161,18.8402,19.2458,38131.172670609,0
+DCOM.US,D,20090806,000000,19.2035,19.2586,18.416,18.5016,61163.888256159,0
+DCOM.US,D,20090807,000000,19.1651,19.1651,18.416,18.7408,38725.480125512,0
+DCOM.US,D,20090810,000000,18.6247,19.2261,18.2516,18.8875,23836.300537393,0
+DCOM.US,D,20090811,000000,19.0164,19.1975,18.8117,18.8462,6796.439099653,0
+DCOM.US,D,20090812,000000,18.8462,19.5273,18.8462,19.0371,21167.504496318,0
+DCOM.US,D,20090813,000000,19.1847,19.1847,18.6031,18.6808,39223.276113378,0
+DCOM.US,D,20090814,000000,18.8402,18.8688,18.2713,18.2772,88582.288085835,0
+DCOM.US,D,20090817,000000,18.2713,18.2713,17.5124,17.6344,13663.991911858,0
+DCOM.US,D,20090818,000000,17.6689,18.544,17.5576,18.544,18796.370137784,0
+DCOM.US,D,20090819,000000,18.4032,18.6808,17.6935,18.5292,18368.671952291,0
+DCOM.US,D,20090820,000000,18.416,18.5558,18.0459,18.1856,57764.652796153,0
+DCOM.US,D,20090821,000000,18.4986,18.5804,17.7811,18.4426,27221.313254888,0
+DCOM.US,D,20090824,000000,18.3983,18.5016,17.9859,18.3697,12549.538445144,0
+DCOM.US,D,20090825,000000,18.4849,18.5124,17.9563,18.1177,15078.138881472,0
+DCOM.US,D,20090826,000000,18.1177,18.2861,17.8884,18.1306,15123.854839541,0
+DCOM.US,D,20090827,000000,17.8982,18.2182,17.8982,18.2182,10434.413451799,0
+DCOM.US,D,20090828,000000,18.0793,18.1443,17.8067,17.8884,8027.7222369892,0
+DCOM.US,D,20090831,000000,17.8608,17.8608,17.4297,17.5005,22590.794657546,0
+DCOM.US,D,20090901,000000,17.3864,17.5764,16.9267,16.9316,17726.61671896,0
+DCOM.US,D,20090902,000000,17.0517,17.0517,16.9129,16.9602,7487.2580215908,0
+DCOM.US,D,20090903,000000,16.9661,17.2259,16.8971,17.1541,16300.278827195,0
+DCOM.US,D,20090904,000000,17.1059,17.7417,17.0389,17.3667,12317.910924259,0
+DCOM.US,D,20090908,000000,17.4523,17.8608,17.29,17.594,2282.7501729328,0
+DCOM.US,D,20090909,000000,17.5508,17.5576,17.2259,17.3667,9619.6534879841,0
+DCOM.US,D,20090910,000000,17.3204,17.6413,17.0586,17.1373,16622.322354039,0
+DCOM.US,D,20090911,000000,17.2003,17.2003,16.8971,17.1777,7095.1166923731,0
+DCOM.US,D,20090914,000000,17.0114,17.1373,16.8913,17.0921,7399.8897461692,0
+DCOM.US,D,20090915,000000,17.4159,17.4159,17.032,17.1865,14820.097695925,0
+DCOM.US,D,20090916,000000,17.2259,17.29,17.0655,17.2446,9213.289416256,0
+DCOM.US,D,20090917,000000,16.9926,17.345,16.9926,17.2003,6291.5317405308,0
+DCOM.US,D,20090918,000000,17.1629,17.2446,16.9986,17.2318,31316.447187728,0
+DCOM.US,D,20090921,000000,17.0586,17.2318,16.9385,16.9385,9962.0152184151,0
+DCOM.US,D,20090922,000000,17.1541,17.1541,16.9602,17.0999,5634.2378545105,0
+DCOM.US,D,20090923,000000,17.2259,17.2259,16.6186,16.8971,14208.519767974,0
+DCOM.US,D,20090924,000000,16.9129,17.1295,16.6757,16.6757,26311.057734217,0
+DCOM.US,D,20090925,000000,16.7268,17.0793,16.6934,16.9316,39565.637843809,0
+DCOM.US,D,20090928,000000,16.8971,17.2259,16.6934,17.0999,13416.109828104,0
+DCOM.US,D,20090929,000000,17.0921,17.0921,16.7338,16.7338,9079.1892725857,0
+DCOM.US,D,20090930,000000,16.7662,16.7662,15.7593,16.1166,23351.711381857,0
+DCOM.US,D,20091001,000000,16.0792,16.0792,15.6746,15.6746,6127.9702016602,0
+DCOM.US,D,20091002,000000,15.713,15.8134,15.4748,15.4817,9068.0142606132,0
+DCOM.US,D,20091005,000000,15.5998,16.1392,15.5082,15.9453,8304.0498057643,0
+DCOM.US,D,20091006,000000,16.0388,16.6019,15.5536,16.2308,10736.138775058,0
+DCOM.US,D,20091007,000000,16.2967,16.2967,15.6618,16.0713,10212.945032708,0
+DCOM.US,D,20091008,000000,16.0585,16.4768,15.277,15.53,21951.787154754,0
+DCOM.US,D,20091009,000000,15.524,16.1166,15.4019,16.1166,4040.2747831569,0
+DCOM.US,D,20091012,000000,16.0851,16.2308,15.9,16.2308,1889.5929335358,0
+DCOM.US,D,20091013,000000,16.7268,16.7268,16.0447,16.091,4343.0160165944,0
+DCOM.US,D,20091014,000000,16.2032,16.5546,16.0447,16.3075,7363.3169797137,0
+DCOM.US,D,20091015,000000,16.2909,17.0586,15.5654,16.8971,91945.966689565,0
+DCOM.US,D,20091016,000000,16.778,17.0586,16.7082,16.8341,25631.413824252,0
+DCOM.US,D,20091019,000000,16.8913,17.1245,16.7712,16.9542,11766.271696888,0
+DCOM.US,D,20091020,000000,16.9129,16.9129,16.5831,16.6412,2386.3730112234,0
+DCOM.US,D,20091021,000000,16.5831,16.7416,16.158,16.3459,18435.722024125,0
+DCOM.US,D,20091022,000000,16.5546,16.9602,16.3125,16.3952,10455.747565564,0
+DCOM.US,D,20091023,000000,16.2967,16.715,15.207,15.207,11758.144415454,0
+DCOM.US,D,20091026,000000,15.3026,15.4019,15.0368,15.0368,6649.1321236515,0
+DCOM.US,D,20091027,000000,15.3961,15.3961,14.5407,14.5407,20458.399191153,0
+DCOM.US,D,20091028,000000,14.9658,14.9658,14.4068,14.5702,14157.724259008,0
+DCOM.US,D,20091029,000000,14.5702,14.5702,13.9983,13.9983,40209.724897498,0
+DCOM.US,D,20091030,000000,14.0121,14.1568,13.9127,14.0564,18051.707976343,0
+DCOM.US,D,20091102,000000,14.64,14.8389,14.4068,14.5771,8219.7292608807,0
+DCOM.US,D,20091103,000000,14.9058,14.9058,14.5485,14.6962,13714.787420824,0
+DCOM.US,D,20091104,000000,14.6608,14.6608,13.8378,13.8595,17440.130048392,0
+DCOM.US,D,20091105,000000,14.0968,14.0968,13.829,13.9293,14831.272707898,0
+DCOM.US,D,20091106,000000,13.8112,13.8526,13.7443,13.8004,19167.177353236,0
+DCOM.US,D,20091109,000000,14.0258,14.3103,13.9245,14.0258,11171.964241985,0
+DCOM.US,D,20091110,000000,14.0898,14.1646,13.9127,13.9127,9960.9993082358,0
+DCOM.US,D,20091111,000000,14.082,14.457,13.9127,13.9521,14926.768264754,0
+DCOM.US,D,20091112,000000,13.9441,13.9521,13.2571,13.2817,12681.606768456,0
+DCOM.US,D,20091113,000000,13.3555,13.5356,13.2758,13.4864,17684.964401609,0
+DCOM.US,D,20091116,000000,13.515,14.8675,13.515,14.4334,7335.887404872,0
+DCOM.US,D,20091117,000000,14.1046,14.7749,14.1046,14.7168,10520.765817041,0
+DCOM.US,D,20091118,000000,14.6528,14.7927,14.3103,14.4688,20674.788059348,0
+DCOM.US,D,20091119,000000,14.6184,14.6184,13.6193,13.7748,22719.81525032,0
+DCOM.US,D,20091120,000000,13.7936,14.2099,13.6419,13.7936,14412.717714017,0
+DCOM.US,D,20091123,000000,13.9127,14.4934,13.8074,14.0446,11863.799074103,0
+DCOM.US,D,20091124,000000,14.0337,14.6243,13.9383,14.4146,12509.917948151,0
+DCOM.US,D,20091125,000000,14.4068,14.709,14.4068,14.4934,2874.0098972972,0
+DCOM.US,D,20091127,000000,14.4068,14.5053,14.0632,14.0632,9473.362422162,0
+DCOM.US,D,20091130,000000,13.9983,14.3182,13.9441,13.9648,25751.291225412,0
+DCOM.US,D,20091201,000000,14.0712,14.2031,13.9441,14.0258,9619.6534879841,0
+DCOM.US,D,20091202,000000,14.0376,14.8133,14.0376,14.5938,11327.398499422,0
+DCOM.US,D,20091203,000000,14.6756,15.1627,14.2769,14.7611,21276.206885506,0
+DCOM.US,D,20091204,000000,14.9915,15.0712,14.5407,14.9403,11665.696589136,0
+DCOM.US,D,20091207,000000,14.9403,15.2356,14.5869,15.1854,12159.428936285,0
+DCOM.US,D,20091208,000000,14.898,15.2287,14.5869,14.9314,13226.134624571,0
+DCOM.US,D,20091209,000000,14.7749,16.1904,14.6086,15.7996,27423.479380573,0
+DCOM.US,D,20091210,000000,15.8586,16.0654,15.3891,15.4709,6006.0609801417,0
+DCOM.US,D,20091211,000000,15.5574,15.5574,15.3104,15.3291,7430.3670515488,0
+DCOM.US,D,20091214,000000,14.9403,15.8212,14.9403,15.6933,8123.2177938453,0
+DCOM.US,D,20091215,000000,15.1243,15.9669,14.9915,15.2642,25380.48400996,0
+DCOM.US,D,20091216,000000,15.5654,15.6993,15.3291,15.4217,10427.302080544,0
+DCOM.US,D,20091217,000000,15.7465,15.7465,15.2356,15.277,7146.9281115185,0
+DCOM.US,D,20091218,000000,15.4285,15.8646,15.0712,15.4019,57253.649975955,0
+DCOM.US,D,20091221,000000,15.1706,15.8922,15.1027,15.7268,17557.975629194,0
+DCOM.US,D,20091222,000000,15.4482,16.0043,15.4482,15.7534,10800.141116354,0
+DCOM.US,D,20091223,000000,15.834,15.8922,15.6421,15.7799,6554.6524769747,0
+DCOM.US,D,20091224,000000,15.8784,16.0043,15.8784,16.0043,977.30559250615,0
+DCOM.US,D,20091228,000000,15.9158,16.2308,15.4413,16.1166,6458.1410099393,0
+DCOM.US,D,20091229,000000,16.0319,16.0851,15.7671,16.0388,7861.1129675806,0
+DCOM.US,D,20091230,000000,15.9669,16.2308,15.4748,16.1638,10414.095248212,0
+DCOM.US,D,20091231,000000,16.1462,16.1462,15.6352,15.9256,5623.062842538,0
+DCOM.US,D,20100104,000000,16.026,16.1638,15.3961,16.0043,11098.818709075,0
+DCOM.US,D,20100105,000000,16.0181,16.0181,15.5654,15.7405,9548.5397754317,0
+DCOM.US,D,20100106,000000,15.6865,15.9975,14.8133,14.8586,30510.830415528,0
+DCOM.US,D,20100107,000000,15.2287,15.272,14.7247,14.7985,10062.590326168,0
+DCOM.US,D,20100108,000000,14.8921,15.0712,14.8389,15.0052,10193.6427393,0
+DCOM.US,D,20100111,000000,15.3104,15.3557,15.2434,15.3026,11850.592241772,0
+DCOM.US,D,20100112,000000,15.1992,15.3891,15.1992,15.2946,9542.4443143558,0
+DCOM.US,D,20100113,000000,15.4709,15.4886,15.272,15.3163,29509.142978717,0
+DCOM.US,D,20100114,000000,15.53,15.5574,15.3449,15.3449,5390.4194114736,0
+DCOM.US,D,20100115,000000,15.4817,15.6224,15.2356,15.2878,24833.924333485,0
+DCOM.US,D,20100119,000000,15.3449,15.8922,15.3026,15.834,11053.102751005,0
+DCOM.US,D,20100120,000000,15.7357,15.7357,15.2946,15.4482,13262.707391027,0
+DCOM.US,D,20100121,000000,15.5418,15.7918,15.2356,15.2356,13654.848720244,0
+DCOM.US,D,20100122,000000,15.277,15.5418,15.0309,15.4335,8702.2865960579,0
+DCOM.US,D,20100125,000000,15.4335,15.7357,14.959,15.2218,6872.632363102,0
+DCOM.US,D,20100126,000000,15.2356,15.9,14.9856,15.6687,36073.954557485,0
+DCOM.US,D,20100127,000000,15.5574,15.9512,15.3626,15.9453,11169.932421627,0
+DCOM.US,D,20100128,000000,15.9089,15.9089,15.2562,15.3763,14815.018145029,0
+DCOM.US,D,20100129,000000,15.7405,15.7918,15.4335,15.6224,6577.0025009198,0
+DCOM.US,D,20100201,000000,15.6746,15.9669,15.5418,15.6865,12973.172989921,0
+DCOM.US,D,20100202,000000,15.7671,15.7671,15.3163,15.3763,11939.992337552,0
+DCOM.US,D,20100203,000000,15.4019,15.6165,14.8921,14.8921,13076.795828211,0
+DCOM.US,D,20100204,000000,14.9058,14.959,14.64,14.6608,8284.7475123572,0
+DCOM.US,D,20100205,000000,14.7464,14.7464,14.4422,14.583,9477.4260628793,0
+DCOM.US,D,20100208,000000,14.583,14.583,14.1489,14.1489,10324.695152433,0
+DCOM.US,D,20100209,000000,14.3182,14.6125,14.1115,14.1115,7957.6244346161,0
+DCOM.US,D,20100210,000000,14.077,14.4511,14.0494,14.2315,7132.705369008,0
+DCOM.US,D,20100211,000000,14.2443,14.4934,14.2443,14.3606,8233.9520033912,0
+DCOM.US,D,20100212,000000,14.2503,14.3674,14.2443,14.3674,4102.2453040955,0
+DCOM.US,D,20100216,000000,14.4688,14.5643,14.269,14.4806,4295.2682381663,0
+DCOM.US,D,20100217,000000,14.5407,14.6086,14.4422,14.6086,4694.5209386392,0
+DCOM.US,D,20100218,000000,14.6893,14.8675,14.389,14.8507,15765.910072872,0
+DCOM.US,D,20100219,000000,14.8724,14.9058,14.4767,14.6243,23413.681902795,0
+DCOM.US,D,20100222,000000,14.2837,14.9512,14.2837,14.6608,13934.224019557,0
+DCOM.US,D,20100223,000000,14.8921,15.838,14.8389,15.524,16518.699515748,0
+DCOM.US,D,20100224,000000,15.463,15.463,15.0309,15.1785,7284.0759857267,0
+DCOM.US,D,20100225,000000,15.1243,15.1243,14.8675,15.0899,2108.0136220897,0
+DCOM.US,D,20100226,000000,15.0899,15.3242,15.0712,15.1992,8348.7498536544,0
+DCOM.US,D,20100301,000000,15.2356,15.7357,14.959,15.6805,9675.5285478467,0
+DCOM.US,D,20100302,000000,15.5082,16.1638,15.5082,16.0654,15294.527749667,0
+DCOM.US,D,20100303,000000,16.026,16.3636,15.9975,15.9975,10498.415793096,0
+DCOM.US,D,20100304,000000,16.0319,16.0319,15.9,16.0319,4583.7867290933,0
+DCOM.US,D,20100305,000000,16.0113,16.4148,16.0113,16.3459,8560.059170953,0
+DCOM.US,D,20100308,000000,16.3902,16.3902,16.0319,16.3075,2169.9841430282,0
+DCOM.US,D,20100309,000000,16.3528,16.5615,16.2377,16.5615,7753.4264885727,0
+DCOM.US,D,20100310,000000,16.653,16.9464,16.5783,16.9464,5116.1236630571,0
+DCOM.US,D,20100311,000000,16.8273,17.1413,16.8273,17.1413,4232.2818070485,0
+DCOM.US,D,20100312,000000,16.8725,17.2191,16.8469,16.8469,3516.0651306276,0
+DCOM.US,D,20100315,000000,16.9198,17.3864,16.8145,17.2535,4064.6566274606,0
+DCOM.US,D,20100316,000000,16.8913,17.2259,16.8145,17.2259,7361.285159355,0
+DCOM.US,D,20100317,000000,16.8539,16.8913,16.6757,16.8273,2057.2181131237,0
+DCOM.US,D,20100318,000000,16.7604,16.9602,16.6806,16.8145,5610.8719203861,0
+DCOM.US,D,20100319,000000,16.9129,17.2003,16.8913,17.1945,20880.001915571,0
+DCOM.US,D,20100322,000000,17.0999,17.1501,16.6019,16.9858,10189.579098583,0
+DCOM.US,D,20100323,000000,16.9129,17.0242,16.6688,16.9267,8297.9543446884,0
+DCOM.US,D,20100324,000000,16.8469,16.906,16.6688,16.7338,4225.1704357932,0
+DCOM.US,D,20100325,000000,16.7268,16.7534,16.2111,16.2909,38739.702868022,0
+DCOM.US,D,20100326,000000,16.1698,16.2435,15.9,16.0043,6015.2041717556,0
+DCOM.US,D,20100329,000000,16.0319,16.0319,15.2356,15.3488,8949.1527696327,0
+DCOM.US,D,20100330,000000,15.6283,15.6283,15.1441,15.5152,12192.953972202,0
+DCOM.US,D,20100331,000000,15.2356,15.7357,15.2356,15.5024,9425.6146437339,0
+DCOM.US,D,20100401,000000,15.5998,15.8646,15.4019,15.5998,6805.5822912668,0
+DCOM.US,D,20100405,000000,15.8272,16.218,15.8272,16.218,4558.3889746103,0
+DCOM.US,D,20100406,000000,16.1324,16.218,15.834,15.9158,5732.7811419046,0
+DCOM.US,D,20100407,000000,15.834,15.9581,15.2562,15.272,9360.5963922574,0
+DCOM.US,D,20100408,000000,15.3685,15.5152,15.0368,15.0368,14769.302186959,0
+DCOM.US,D,20100409,000000,15.0456,15.2642,15.0456,15.2562,6054.8246687491,0
+DCOM.US,D,20100412,000000,15.4413,15.4482,15.0368,15.1706,6669.4503272379,0
+DCOM.US,D,20100413,000000,15.2946,15.2946,15.0535,15.207,7132.705369008,0
+DCOM.US,D,20100414,000000,15.2356,15.4019,15.2218,15.3813,6631.8616506031,0
+DCOM.US,D,20100415,000000,15.3242,15.6529,15.3242,15.5496,6408.3614111526,0
+DCOM.US,D,20100416,000000,15.5998,15.7268,15.2356,15.2356,11866.84680464,0
+DCOM.US,D,20100419,000000,15.3449,15.3685,15.2434,15.3026,3750.7403820506,0
+DCOM.US,D,20100420,000000,15.1027,15.524,15.0368,15.4285,3674.5471186016,0
+DCOM.US,D,20100421,000000,15.7671,15.8134,15.7671,15.7868,3403.2991007231,0
+DCOM.US,D,20100422,000000,15.7671,15.8922,15.588,15.6529,7735.1401053449,0
+DCOM.US,D,20100423,000000,15.6352,15.6943,15.3999,15.5408,7025.01889,0
+DCOM.US,D,20100426,000000,15.6352,15.6352,15.4019,15.6283,7187.5645186913,0
+DCOM.US,D,20100427,000000,15.6352,15.6352,15.2434,15.338,11169.932421627,0
+DCOM.US,D,20100428,000000,15.3685,15.5024,15.3685,15.4285,19869.171287147,0
+DCOM.US,D,20100429,000000,15.6352,15.7465,15.4217,15.6993,7647.7718299234,0
+DCOM.US,D,20100430,000000,15.8586,15.8586,15.4482,15.4551,11202.441547365,0
+DCOM.US,D,20100503,000000,15.4335,15.5821,15.4019,15.4886,4551.277603355,0
+DCOM.US,D,20100504,000000,15.3763,15.3891,15.2356,15.3685,8836.3867397282,0
+DCOM.US,D,20100505,000000,15.3488,15.4709,15.1027,15.1027,7396.8420156313,0
+DCOM.US,D,20100506,000000,15.1441,15.463,14.9058,14.9718,11127.264194096,0
+DCOM.US,D,20100507,000000,14.9137,14.9403,14.2443,14.2443,37656.742616866,0
+DCOM.US,D,20100510,000000,14.4934,15.2169,14.397,15.2169,32115.968498854,0
+DCOM.US,D,20100511,000000,15.1165,15.2818,14.7021,14.8507,11677.887511287,0
+DCOM.US,D,20100512,000000,14.833,14.833,14.4422,14.6814,23045.922417881,0
+DCOM.US,D,20100513,000000,14.5771,15.0781,14.5407,14.8193,8284.7475123572,0
+DCOM.US,D,20100514,000000,14.7543,14.833,14.6962,14.6962,3911.2541903832,0
+DCOM.US,D,20100517,000000,14.9265,14.9265,14.5327,14.64,4447.6547650644,0
+DCOM.US,D,20100518,000000,14.7927,14.8389,14.6322,14.6322,3033.5077954505,0
+DCOM.US,D,20100519,000000,14.6322,14.7385,14.6322,14.6608,8281.6997818193,0
+DCOM.US,D,20100520,000000,14.583,14.6184,14.33,14.335,12951.838876155,0
+DCOM.US,D,20100521,000000,14.2837,14.2837,14.018,14.0494,18806.529239577,0
+DCOM.US,D,20100524,000000,14.0446,14.5771,14.0376,14.145,5109.0122918019,0
+DCOM.US,D,20100525,000000,13.9648,14.5771,13.9648,14.018,12248.829032065,0
+DCOM.US,D,20100526,000000,14.1568,14.5407,13.9767,14.1243,9751.7218112958,0
+DCOM.US,D,20100527,000000,14.4619,14.5771,14.0121,14.5702,8671.8092906783,0
+DCOM.US,D,20100528,000000,14.8065,14.8065,14.4334,14.7464,5432.0717288258,0
+DCOM.US,D,20100601,000000,14.7927,14.7927,13.7118,13.7118,35738.70419831,0
+DCOM.US,D,20100602,000000,14.0898,14.2315,13.7808,14.1646,8179.0928537079,0
+DCOM.US,D,20100603,000000,14.2395,14.3674,14.0564,14.2503,9569.8738891974,0
+DCOM.US,D,20100604,000000,14.1046,14.1046,13.515,13.515,17325.332198129,0
+DCOM.US,D,20100607,000000,13.7118,13.823,13.388,13.4687,13821.457989653,0
+DCOM.US,D,20100608,000000,13.4992,13.6479,13.4431,13.5859,7539.0694407361,0
+DCOM.US,D,20100609,000000,13.7808,14.4334,13.7384,14.4334,6187.9089022401,0
+DCOM.US,D,20100610,000000,14.6184,14.6184,13.9983,14.5702,18973.138508986,0
+DCOM.US,D,20100611,000000,14.833,14.8458,14.2897,14.5199,18877.64295213,0
+DCOM.US,D,20100614,000000,14.6608,14.8389,14.4767,14.5407,5079.5508966016,0
+DCOM.US,D,20100615,000000,14.1489,14.7385,14.1489,14.7129,19080.824987994,0
+DCOM.US,D,20100616,000000,14.4226,14.6756,14.4226,14.6243,33145.085510505,0
+DCOM.US,D,20100617,000000,14.5771,14.8458,14.2503,14.6608,26131.241632477,0
+DCOM.US,D,20100618,000000,14.7464,14.7464,14.335,14.64,46560.179428429,0
+DCOM.US,D,20100621,000000,14.7985,14.8065,14.5003,14.6608,12413.406481115,0
+DCOM.US,D,20100622,000000,14.7385,14.7385,14.4767,14.5053,12621.668067876,0
+DCOM.US,D,20100623,000000,14.709,14.7129,14.4767,14.5407,18466.199329505,0
+DCOM.US,D,20100624,000000,14.2443,14.9058,14.1164,14.709,29080.428883044,0
+DCOM.US,D,20100625,000000,14.7168,18.4426,14.4619,17.9563,567154.20762952,0
+DCOM.US,D,20100628,000000,16.8913,17.1167,16.2435,16.6757,62548.573830573,0
+DCOM.US,D,20100629,000000,16.2781,16.6688,16.091,16.1638,37529.753844451,0
+DCOM.US,D,20100630,000000,16.157,16.4236,16.0831,16.0831,17411.684563371,0
+DCOM.US,D,20100701,000000,16.2967,16.4946,16.0319,16.407,23451.270579431,0
+DCOM.US,D,20100702,000000,16.5831,16.6186,16.3636,16.4621,9251.8940030702,0
+DCOM.US,D,20100706,000000,16.6019,16.8145,16.3952,16.471,19107.238652657,0
+DCOM.US,D,20100707,000000,16.6019,17.1541,16.4434,17.0517,21489.548023163,0
+DCOM.US,D,20100708,000000,17.0586,17.4297,16.7416,17.4021,21437.736604017,0
+DCOM.US,D,20100709,000000,17.29,17.7132,16.7268,16.8273,12743.577289394,0
+DCOM.US,D,20100712,000000,16.653,16.653,16.2711,16.4946,17640.264353718,0
+DCOM.US,D,20100713,000000,16.7338,17.2466,16.6412,17.2072,14298.935773934,0
+DCOM.US,D,20100714,000000,17.0242,17.1413,16.8607,17.0793,15316.877773612,0
+DCOM.US,D,20100715,000000,17.1413,17.1413,16.5783,17.0586,11892.244559123,0
+DCOM.US,D,20100716,000000,16.8805,17.2259,16.5467,16.7338,26577.226201199,0
+DCOM.US,D,20100719,000000,16.6343,16.8007,16.5693,16.7338,14361.922205051,0
+DCOM.US,D,20100720,000000,16.6019,17.3401,16.4364,17.2191,11163.836960551,0
+DCOM.US,D,20100721,000000,17.2191,17.2191,16.5693,16.5693,9513.9988293348,0
+DCOM.US,D,20100722,000000,17.0182,17.1059,16.6875,17.1059,11559.026020307,0
+DCOM.US,D,20100723,000000,16.9602,17.3864,16.778,17.2535,8403.6090033377,0
+DCOM.US,D,20100726,000000,17.2535,17.6216,16.9129,17.5576,21430.625232762,0
+DCOM.US,D,20100727,000000,17.7477,17.7477,17.2191,17.4159,25894.534560696,0
+DCOM.US,D,20100728,000000,17.4445,17.8136,17.2387,17.2387,7236.3282072986,0
+DCOM.US,D,20100729,000000,17.4445,17.5271,17.1777,17.1777,6767.993614632,0
+DCOM.US,D,20100730,000000,16.9808,17.5576,16.9316,17.3046,61282.74974714,0
+DCOM.US,D,20100802,000000,17.4887,17.5005,17.1777,17.4887,24213.203213921,0
+DCOM.US,D,20100803,000000,17.1245,17.5429,16.9129,17.0714,16115.383174559,0
+DCOM.US,D,20100804,000000,17.3805,17.5271,17.2259,17.2958,8994.8687277021,0
+DCOM.US,D,20100805,000000,17.2446,17.4829,17.1865,17.1865,2845.5644122762,0
+DCOM.US,D,20100806,000000,17.0242,17.032,16.7662,16.7662,1916.0065981981,0
+DCOM.US,D,20100809,000000,16.9385,17.8136,16.5891,17.2259,24694.744638919,0
+DCOM.US,D,20100810,000000,16.9858,17.3558,16.7268,16.7268,9754.7695418337,0
+DCOM.US,D,20100811,000000,16.4946,16.8657,16.3952,16.5831,11371.082637133,0
+DCOM.US,D,20100812,000000,16.4296,16.8539,16.0851,16.0851,9938.6492842907,0
+DCOM.US,D,20100813,000000,16.026,16.026,15.0781,15.6352,34487.102857387,0
+DCOM.US,D,20100816,000000,15.6481,17.2191,15.5654,16.6934,15602.348534002,0
+DCOM.US,D,20100817,000000,16.8657,17.7417,16.8657,17.0714,48184.619805163,0
+DCOM.US,D,20100818,000000,17.0793,17.29,16.5152,16.7476,17001.256850926,0
+DCOM.US,D,20100819,000000,16.6186,16.6186,15.9975,15.9975,7320.6487521822,0
+DCOM.US,D,20100820,000000,15.9719,16.2308,15.2642,15.4099,26184.068961802,0
+DCOM.US,D,20100823,000000,15.4335,16.1324,14.709,14.709,16417.108497816,0
+DCOM.US,D,20100824,000000,14.709,14.7129,14.1961,14.2897,22541.01505876,0
+DCOM.US,D,20100825,000000,14.4422,14.7129,14.33,14.6528,15401.198318496,0
+DCOM.US,D,20100826,000000,14.7543,14.9058,14.5407,14.5702,11550.898738872,0
+DCOM.US,D,20100827,000000,14.7681,15.2169,14.4334,15.1027,16314.501569705,0
+DCOM.US,D,20100830,000000,14.8389,14.8389,14.4226,14.4767,15210.207204783,0
+DCOM.US,D,20100831,000000,14.7434,14.8055,14.5161,14.5673,9825.8832543861,0
+DCOM.US,D,20100901,000000,14.7927,15.148,14.583,15.1165,21730.318735662,0
+DCOM.US,D,20100902,000000,15.023,15.023,14.6184,15.018,5698.2401958077,0
+DCOM.US,D,20100903,000000,15.1105,15.2434,14.7749,15.2434,9890.9015058627,0
+DCOM.US,D,20100907,000000,15.1785,15.1785,14.4767,14.4806,12053.774277636,0
+DCOM.US,D,20100908,000000,14.6243,14.9974,14.583,14.7306,7501.4807641013,0
+DCOM.US,D,20100909,000000,14.959,15.0052,14.6608,14.6608,5175.0464534577,0
+DCOM.US,D,20100910,000000,14.5485,14.5485,14.4334,14.4334,6342.3272494968,0
+DCOM.US,D,20100913,000000,14.6125,15.0368,14.4806,14.9856,15789.276006996,0
+DCOM.US,D,20100914,000000,15.023,15.023,14.6814,14.7611,6907.1733091989,0
+DCOM.US,D,20100915,000000,14.7543,15.1627,14.5771,14.9777,9185.8598414143,0
+DCOM.US,D,20100916,000000,15.2356,15.2946,14.7247,14.8793,16460.792635528,0
+DCOM.US,D,20100917,000000,15.1027,15.6993,14.8065,14.9718,25566.395572775,0
+DCOM.US,D,20100920,000000,14.9512,15.8705,14.9058,15.6529,16662.958761212,0
+DCOM.US,D,20100921,000000,15.8784,16.4364,15.5418,16.1963,9696.8626616125,0
+DCOM.US,D,20100922,000000,16.1392,16.151,15.7268,15.7799,12829.929654637,0
+DCOM.US,D,20100923,000000,15.8272,15.8272,15.1627,15.2878,5405.6580641634,0
+DCOM.US,D,20100924,000000,15.4335,15.8922,15.4285,15.8134,10170.276805176,0
+DCOM.US,D,20100927,000000,15.4335,15.9,15.4335,15.5742,6798.4709200116,0
+DCOM.US,D,20100928,000000,15.6352,15.8212,15.4482,15.775,7749.3628478554,0
+DCOM.US,D,20100929,000000,15.6529,16.3568,15.6529,16.3193,23108.908848999,0
+DCOM.US,D,20100930,000000,16.3125,16.5645,16.0831,16.5575,6506.9046985467,0
+DCOM.US,D,20101001,000000,16.5615,16.721,16.3193,16.4483,4549.2457829964,0
+DCOM.US,D,20101004,000000,15.9669,16.5399,15.9305,16.3371,7973.8789974852,0
+DCOM.US,D,20101005,000000,16.5615,16.8913,16.4483,16.8913,20118.069281081,0
+DCOM.US,D,20101006,000000,16.8657,16.8913,16.5891,16.6806,15315.861863433,0
+DCOM.US,D,20101007,000000,16.721,16.7604,15.775,15.9975,10055.478954913,0
+DCOM.US,D,20101008,000000,16.0043,16.778,16.0043,16.6934,8292.8747937918,0
+DCOM.US,D,20101011,000000,16.4364,16.6186,16.0181,16.5891,1359.2878199306,0
+DCOM.US,D,20101012,000000,16.5152,16.594,15.7868,16.594,4169.2953759306,0
+DCOM.US,D,20101013,000000,16.6157,17.2072,16.5083,16.8805,15113.695737748,0
+DCOM.US,D,20101014,000000,16.8805,17.0586,16.0792,16.5783,13303.3437982,0
+DCOM.US,D,20101015,000000,16.9464,17.0586,16.4296,16.6087,30703.853349598,0
+DCOM.US,D,20101018,000000,16.7534,17.662,16.2032,16.7416,29626.988559519,0
+DCOM.US,D,20101019,000000,16.6019,16.6019,15.7357,15.7996,14798.763582159,0
+DCOM.US,D,20101020,000000,15.9581,16.9661,15.9581,16.2643,9462.1874101895,0
+DCOM.US,D,20101021,000000,16.5615,16.7604,15.7996,16.0388,17420.827754985,0
+DCOM.US,D,20101022,000000,16.0792,17.2259,15.8065,15.834,11353.812164084,0
+DCOM.US,D,20101025,000000,16.0043,16.7268,16.0043,16.3834,13468.937157429,0
+DCOM.US,D,20101026,000000,16.3706,16.6186,15.9581,15.9719,6707.0390038728,0
+DCOM.US,D,20101027,000000,16.026,17.2003,15.5348,15.7799,13506.525834064,0
+DCOM.US,D,20101028,000000,15.9207,16.0979,15.2356,15.4019,13878.348959695,0
+DCOM.US,D,20101029,000000,15.3488,15.8695,15.2326,15.4236,11288.793912607,0
+DCOM.US,D,20101101,000000,15.53,15.6224,15.277,15.4335,7733.1082849863,0
+DCOM.US,D,20101102,000000,15.6352,16.0319,15.4955,15.8272,24426.544351578,0
+DCOM.US,D,20101103,000000,15.6618,16.1826,15.3026,16.0319,14455.385941549,0
+DCOM.US,D,20101104,000000,16.2032,17.6935,16.2032,17.351,34676.062150741,0
+DCOM.US,D,20101105,000000,17.3558,17.3756,16.4946,16.9198,9864.4878412003,0
+DCOM.US,D,20101108,000000,16.6157,17.1541,16.6157,16.7268,13289.121055689,0
+DCOM.US,D,20101109,000000,16.8341,17.0114,16.4148,16.4768,10612.19773318,0
+DCOM.US,D,20101110,000000,16.4218,17.0242,16.2308,16.6688,12561.729367296,0
+DCOM.US,D,20101111,000000,16.594,17.3864,16.5891,16.7476,4684.361836846,0
+DCOM.US,D,20101112,000000,16.6255,16.8341,16.594,16.7338,4370.445591436,0
+DCOM.US,D,20101115,000000,16.6412,17.0655,16.594,16.9926,8497.0727398352,0
+DCOM.US,D,20101116,000000,17.0114,17.0114,15.9158,15.9256,29458.347469751,0
+DCOM.US,D,20101117,000000,15.9847,16.6087,15.6687,16.1638,22455.678603697,0
+DCOM.US,D,20101118,000000,16.3636,16.6599,16.2308,16.53,12363.626882328,0
+DCOM.US,D,20101119,000000,16.5546,16.6481,16.2111,16.6186,13663.991911858,0
+DCOM.US,D,20101122,000000,16.4838,17.2191,15.838,16.8657,29062.142499816,0
+DCOM.US,D,20101123,000000,16.6019,16.8066,16.1638,16.218,23182.054381911,0
+DCOM.US,D,20101124,000000,16.471,16.7416,16.3282,16.6993,26128.19390194,0
+DCOM.US,D,20101126,000000,16.5349,16.7859,16.4364,16.5399,8929.8504762256,0
+DCOM.US,D,20101129,000000,16.3834,16.5693,16.0979,16.3902,13567.480444823,0
+DCOM.US,D,20101130,000000,16.1678,16.4236,16.1028,16.1452,16872.236258152,0
+DCOM.US,D,20101201,000000,16.4296,16.8273,16.2435,16.3528,30719.092002288,0
+DCOM.US,D,20101202,000000,16.8539,16.8539,15.4482,15.6687,28191.507476139,0
+DCOM.US,D,20101203,000000,15.5821,15.8646,15.3026,15.4551,27231.472356681,0
+DCOM.US,D,20101206,000000,15.3488,15.7219,15.3488,15.6077,9058.8710689993,0
+DCOM.US,D,20101207,000000,15.5949,16.1638,15.5949,16.158,16386.631192437,0
+DCOM.US,D,20101208,000000,16.2377,16.4296,15.9915,16.1166,6467.2842015532,0
+DCOM.US,D,20101209,000000,16.4218,16.4218,15.9305,16.026,30276.155164104,0
+DCOM.US,D,20101210,000000,16.1324,16.1904,15.6421,15.9305,11041.927739033,0
+DCOM.US,D,20101213,000000,15.9394,16.5015,15.9394,15.9669,21644.982280599,0
+DCOM.US,D,20101214,000000,16.091,16.4838,16.091,16.2515,5127.2986750297,0
+DCOM.US,D,20101215,000000,16.4296,16.4296,16.2909,16.2909,3799.504070658,0
+DCOM.US,D,20101216,000000,16.3125,16.9602,16.3125,16.7712,8795.7503325553,0
+DCOM.US,D,20101217,000000,16.6993,16.9858,16.4768,16.9661,25678.1456925,0
+DCOM.US,D,20101220,000000,16.721,16.8873,16.721,16.8401,3661.3402862704,0
+DCOM.US,D,20101221,000000,16.8066,17.1541,16.8066,17.032,12208.192624892,0
+DCOM.US,D,20101222,000000,16.2849,17.2072,16.2849,17.032,25387.595381215,0
+DCOM.US,D,20101223,000000,16.8066,17.0242,16.8066,16.9602,3520.1287713449,0
+DCOM.US,D,20101227,000000,17.0586,17.0586,17.0586,17.0586,917.36689192625,0
+DCOM.US,D,20101228,000000,16.9602,17.1373,16.8273,17.0517,18563.726706721,0
+DCOM.US,D,20101229,000000,17.0527,17.1255,16.9051,17.0124,12074.092481222,0
+DCOM.US,D,20101230,000000,16.7761,17.0054,16.2967,16.7338,3514.033310269,0
+DCOM.US,D,20101231,000000,16.9277,16.9277,16.3302,16.3302,4586.8344596313,0
+DCOM.US,D,20110103,000000,16.5399,17.2466,16.5399,17.1865,18638.90405999,0
+DCOM.US,D,20110104,000000,17.1295,17.1295,16.6157,16.6481,14769.302186959,0
+DCOM.US,D,20110105,000000,16.8341,16.9464,16.6255,16.8805,8755.1139253825,0
+DCOM.US,D,20110106,000000,16.8273,16.8401,16.5152,16.8214,13852.951205212,0
+DCOM.US,D,20110107,000000,16.8214,16.8913,16.2563,16.3027,23316.15452558,0
+DCOM.US,D,20110110,000000,16.3027,16.5399,16.0851,16.1904,25962.60054271,0
+DCOM.US,D,20110111,000000,16.2563,16.4768,16.1166,16.1166,28207.762039008,0
+DCOM.US,D,20110112,000000,16.3075,16.471,15.7465,15.7671,20274.519448695,0
+DCOM.US,D,20110113,000000,15.9207,16.0585,15.3291,15.338,17649.407545332,0
+DCOM.US,D,20110114,000000,15.524,15.6993,15.3763,15.5152,15803.498749507,0
+DCOM.US,D,20110118,000000,15.3557,15.6529,15.2356,15.3763,12256.9563135,0
+DCOM.US,D,20110119,000000,15.4748,15.4748,14.7168,14.8251,38943.900814065,0
+DCOM.US,D,20110120,000000,14.7129,15.1165,14.5771,14.5771,31870.118235458,0
+DCOM.US,D,20110121,000000,14.9058,14.9058,14.4226,14.4688,29057.062948919,0
+DCOM.US,D,20110124,000000,14.6528,15.1854,14.583,14.9915,13849.903474674,0
+DCOM.US,D,20110125,000000,14.8193,15.3961,14.8193,15.1165,32073.300271322,0
+DCOM.US,D,20110126,000000,15.1706,15.5949,15.1706,15.5348,10194.658649479,0
+DCOM.US,D,20110127,000000,15.5496,15.5654,15.207,15.5024,10357.204278171,0
+DCOM.US,D,20110128,000000,15.4551,15.5348,14.3182,14.3734,21832.925663773,0
+DCOM.US,D,20110131,000000,14.5013,15.0358,14.5013,15.0358,19596.907359089,0
+DCOM.US,D,20110201,000000,15.1371,15.6421,15.1371,15.588,28391.641781465,0
+DCOM.US,D,20110202,000000,15.4817,15.5574,15.3488,15.4886,6004.0291597831,0
+DCOM.US,D,20110203,000000,15.5418,15.5418,14.9915,15.3626,7738.1878358829,0
+DCOM.US,D,20110204,000000,15.3813,15.3813,15.0781,15.1706,13722.914702259,0
+DCOM.US,D,20110207,000000,15.3891,15.3891,15.0781,15.1371,7517.7353269704,0
+DCOM.US,D,20110208,000000,15.277,15.277,14.8065,14.9856,10751.377427747,0
+DCOM.US,D,20110209,000000,14.9137,14.9137,14.5259,14.7464,14693.10892351,0
+DCOM.US,D,20110210,000000,14.646,14.9658,14.5702,14.6962,19072.69770656,0
+DCOM.US,D,20110211,000000,14.5554,14.8586,14.4806,14.8586,13454.714414919,0
+DCOM.US,D,20110214,000000,14.8724,15.0052,14.6528,14.7749,10951.511733073,0
+DCOM.US,D,20110215,000000,14.8133,14.8133,14.2552,14.5643,19052.379502974,0
+DCOM.US,D,20110216,000000,14.8675,14.8675,14.5485,14.7021,10209.897302169,0
+DCOM.US,D,20110218,000000,15.2287,15.2287,14.7021,14.8065,5479.8195072538,0
+DCOM.US,D,20110222,000000,14.7129,15.1627,14.4146,14.5003,19793.993933877,0
+DCOM.US,D,20110223,000000,14.7543,14.7543,14.4422,14.4422,12797.420528898,0
+DCOM.US,D,20110224,000000,14.5554,14.6893,14.457,14.646,16516.66769539,0
+DCOM.US,D,20110225,000000,14.5199,14.6756,14.457,14.4688,5387.3716809357,0
+DCOM.US,D,20110228,000000,14.6362,14.6932,14.6145,14.6568,8576.3137338222,0
+DCOM.US,D,20110301,000000,14.6716,14.6716,14.2759,14.2887,17084.561485629,0
+DCOM.US,D,20110302,000000,14.2887,14.4156,13.9865,14.1095,18504.80391632,0
+DCOM.US,D,20110303,000000,14.2443,14.6282,14.1755,14.1941,14905.434150987,0
+DCOM.US,D,20110304,000000,14.1774,14.1774,14.0121,14.0121,7467.9557281837,0
+DCOM.US,D,20110307,000000,14.1164,14.1164,13.6873,13.8733,32915.489809978,0
+DCOM.US,D,20110308,000000,13.9195,14.4068,13.9195,14.389,28474.946416169,0
+DCOM.US,D,20110309,000000,14.4068,14.9403,14.4068,14.7611,28626.317032888,0
+DCOM.US,D,20110310,000000,14.5505,14.8231,14.3487,14.3744,29512.190709255,0
+DCOM.US,D,20110311,000000,14.5259,14.5259,14.3418,14.4767,19986.000957769,0
+DCOM.US,D,20110314,000000,14.3487,14.5771,14.2503,14.3674,14007.369552469,0
+DCOM.US,D,20110315,000000,14.0337,14.3556,13.9245,14.1568,26357.789602466,0
+DCOM.US,D,20110316,000000,14.1164,14.3556,14.018,14.018,13506.525834064,0
+DCOM.US,D,20110317,000000,14.268,14.4038,14.1371,14.2956,17437.082317854,0
+DCOM.US,D,20110318,000000,14.4294,14.5436,14.33,14.5347,38821.991592547,0
+DCOM.US,D,20110321,000000,14.4284,14.9403,14.4284,14.6184,33406.174426591,0
+DCOM.US,D,20110322,000000,14.6854,14.7208,14.6224,14.6224,2581.4277656529,0
+DCOM.US,D,20110323,000000,14.64,14.7306,14.5053,14.7247,9573.9375299147,0
+DCOM.US,D,20110324,000000,14.5869,15.1027,14.5199,14.9314,56371.839940306,0
+DCOM.US,D,20110325,000000,15.0663,15.1175,14.5859,14.5859,21610.441334501,0
+DCOM.US,D,20110328,000000,14.6608,14.898,14.4511,14.4619,35882.963443773,0
+DCOM.US,D,20110329,000000,14.6086,14.646,14.4934,14.5997,10049.383493837,0
+DCOM.US,D,20110330,000000,14.6756,14.9856,14.6608,14.7985,54295.319533775,0
+DCOM.US,D,20110331,000000,14.6243,14.9078,14.5869,14.8173,21144.138562194,0
+DCOM.US,D,20110401,000000,14.8655,14.8714,14.642,14.8714,21451.959346528,0
+DCOM.US,D,20110404,000000,14.9128,14.9393,14.7434,14.8793,6730.4049379971,0
+DCOM.US,D,20110405,000000,14.712,14.897,14.712,14.8133,11623.028361604,0
+DCOM.US,D,20110406,000000,14.8369,15.1125,14.8369,14.9128,18094.376203874,0
+DCOM.US,D,20110407,000000,14.8793,14.9856,14.8655,14.9777,7537.0376203775,0
+DCOM.US,D,20110408,000000,15.1047,15.2021,14.8231,14.8231,6462.2046506566,0
+DCOM.US,D,20110411,000000,14.9128,14.959,14.4589,14.4589,23835.284627213,0
+DCOM.US,D,20110412,000000,14.4156,14.6036,14.2443,14.398,14704.283935483,0
+DCOM.US,D,20110413,000000,14.5583,14.6224,14.2443,14.3182,22594.858298263,0
+DCOM.US,D,20110414,000000,14.3487,14.3487,14.2305,14.2552,18544.424413313,0
+DCOM.US,D,20110415,000000,14.2601,14.2887,14.081,14.1144,25948.377800199,0
+DCOM.US,D,20110418,000000,14.0524,14.0682,13.831,13.8762,30527.084978397,0
+DCOM.US,D,20110419,000000,14.0298,14.6716,13.9609,14.2443,54864.229234194,0
+DCOM.US,D,20110420,000000,14.5219,14.5219,14.0948,14.1686,22634.478795257,0
+DCOM.US,D,20110421,000000,14.2483,14.2956,14.0603,14.1095,7346.0465066652,0
+DCOM.US,D,20110425,000000,14.0603,14.268,14.0603,14.2385,8233.9520033912,0
+DCOM.US,D,20110426,000000,14.3556,14.4895,14.2443,14.39,22051.346352327,0
+DCOM.US,D,20110427,000000,14.335,14.58,14.33,14.335,18693.763209673,0
+DCOM.US,D,20110428,000000,14.2552,14.2552,14.0948,14.2139,11780.494439398,0
+DCOM.US,D,20110429,000000,14.2581,14.3615,14.0564,14.3231,34696.380354327,0
+DCOM.US,D,20110502,000000,14.2759,14.4078,14.1302,14.2887,30340.157505401,0
+DCOM.US,D,20110503,000000,14.3418,14.4294,14.3231,14.3231,6678.5935188518,0
+DCOM.US,D,20110504,000000,14.3684,14.3684,14.1371,14.1627,21621.616346475,0
+DCOM.US,D,20110505,000000,14.3744,14.3822,14.0682,14.1016,20709.329005445,0
+DCOM.US,D,20110506,000000,14.1548,14.268,14.1016,14.1755,12123.872080009,0
+DCOM.US,D,20110509,000000,14.2139,14.2956,14.0948,14.2956,8649.4592667332,0
+DCOM.US,D,20110510,000000,14.3615,14.5219,14.3024,14.5219,3097.5101367477,0
+DCOM.US,D,20110511,000000,14.4442,14.5161,14.2956,14.33,13335.852923937,0
+DCOM.US,D,20110512,000000,14.2956,14.5013,14.2956,14.3822,7219.0577342502,0
+DCOM.US,D,20110513,000000,14.3024,14.3231,14.2139,14.2385,9733.435428068,0
+DCOM.US,D,20110516,000000,14.2887,14.3744,14.0948,14.1095,19470.934496853,0
+DCOM.US,D,20110517,000000,14.2552,14.3684,14.0948,14.2956,4838.7801841027,0
+DCOM.US,D,20110518,000000,14.3418,14.4826,14.2601,14.4826,8406.6567338757,0
+DCOM.US,D,20110519,000000,14.6106,14.6106,14.398,14.4442,7489.2898419494,0
+DCOM.US,D,20110520,000000,14.3487,14.4717,14.2956,14.2956,13207.848241343,0
+DCOM.US,D,20110523,000000,14.2837,14.2837,14.075,14.075,42029.220028661,0
+DCOM.US,D,20110524,000000,14.1843,14.268,14.0868,14.1302,16586.765497762,0
+DCOM.US,D,20110525,000000,14.1302,14.3231,14.1223,14.2759,8528.5659553941,0
+DCOM.US,D,20110526,000000,14.2601,14.4521,14.2601,14.2887,6429.6955249183,0
+DCOM.US,D,20110527,000000,14.2443,14.3418,14.2443,14.3182,3804.5836215546,0
+DCOM.US,D,20110531,000000,14.4708,14.6696,14.3202,14.6696,33022.160378807,0
+DCOM.US,D,20110601,000000,14.642,14.6568,14.2217,14.2217,14125.21513327,0
+DCOM.US,D,20110602,000000,14.2443,14.4038,14.1843,14.1941,7361.285159355,0
+DCOM.US,D,20110603,000000,14.1144,14.3418,13.8999,13.9668,25870.152716392,0
+DCOM.US,D,20110606,000000,14.0032,14.1302,13.9549,13.9805,14781.493109111,0
+DCOM.US,D,20110607,000000,14.1252,14.2453,13.9629,14.145,8240.0474644671,0
+DCOM.US,D,20110608,000000,14.0968,14.328,14.0968,14.2533,4635.5981482386,0
+DCOM.US,D,20110609,000000,14.3231,14.3664,14.2729,14.3546,6029.4269142661,0
+DCOM.US,D,20110610,000000,14.2385,14.3418,14.0948,14.1223,12428.645133805,0
+DCOM.US,D,20110613,000000,14.1686,14.2601,14.1223,14.1469,12382.929175736,0
+DCOM.US,D,20110614,000000,14.2887,14.6224,14.2887,14.6145,9837.0582663587,0
+DCOM.US,D,20110615,000000,14.4038,14.5013,14.2837,14.3684,9551.5875059697,0
+DCOM.US,D,20110616,000000,14.3664,14.6518,14.1332,14.6056,18844.117916213,0
+DCOM.US,D,20110617,000000,14.5673,14.897,14.5673,14.6932,30515.909966424,0
+DCOM.US,D,20110620,000000,14.7001,15.0377,14.65,14.9856,23642.261693142,0
+DCOM.US,D,20110621,000000,15.0604,15.208,14.9128,15.1805,18026.31022186,0
+DCOM.US,D,20110622,000000,15.0869,15.2238,14.9718,14.9856,17590.484754931,0
+DCOM.US,D,20110623,000000,14.7513,15.1175,14.7434,15.0791,13444.555313125,0
+DCOM.US,D,20110624,000000,15.1451,15.2258,14.082,14.3084,216658.08439275,0
+DCOM.US,D,20110627,000000,14.4156,14.6145,13.9668,14.1469,65641.004416424,0
+DCOM.US,D,20110628,000000,14.1941,14.4235,13.9943,14.1144,21436.720693838,0
+DCOM.US,D,20110629,000000,14.1883,14.2217,14.0219,14.0219,8183.1564944252,0
+DCOM.US,D,20110630,000000,14.0996,14.456,14.084,14.2443,21846.132496104,0
+DCOM.US,D,20110701,000000,14.4521,14.5909,14.2936,14.5023,21344.27286752,0
+DCOM.US,D,20110705,000000,14.4905,14.6598,14.4777,14.5869,10510.606715248,0
+DCOM.US,D,20110706,000000,14.4905,14.5525,14.3812,14.5289,12000.946948311,0
+DCOM.US,D,20110707,000000,14.6115,14.8891,14.581,14.8487,16940.302240166,0
+DCOM.US,D,20110708,000000,14.8271,14.8359,14.6518,14.709,8192.2996860391,0
+DCOM.US,D,20110711,000000,14.5682,14.6234,14.1332,14.2936,26623.958069447,0
+DCOM.US,D,20110712,000000,14.3015,14.6056,14.3015,14.4589,21850.196136822,0
+DCOM.US,D,20110713,000000,14.6814,14.7316,14.4777,14.6234,17177.009311948,0
+DCOM.US,D,20110714,000000,14.6391,14.6391,13.9559,13.9559,27363.540679993,0
+DCOM.US,D,20110715,000000,13.9885,14.2533,13.9559,14.0239,24934.499441238,0
+DCOM.US,D,20110718,000000,14.1332,14.1332,13.5524,13.9215,47264.205182699,0
+DCOM.US,D,20110719,000000,13.9963,14.2729,13.9668,14.1332,25401.818123726,0
+DCOM.US,D,20110720,000000,14.1252,14.4235,14.0111,14.0898,31808.147714519,0
+DCOM.US,D,20110721,000000,14.2109,14.5289,14.0712,14.1656,19913.871335037,0
+DCOM.US,D,20110722,000000,14.2267,14.8015,13.9885,14.1912,54375.576437941,0
+DCOM.US,D,20110725,000000,14.0436,14.397,14.0436,14.082,24689.665088022,0
+DCOM.US,D,20110726,000000,13.9885,14.334,13.9421,14.0376,34203.663917357,0
+DCOM.US,D,20110727,000000,14.0239,14.0712,13.8693,13.9275,23393.363699209,0
+DCOM.US,D,20110728,000000,14.0376,14.1991,13.9963,14.1912,13035.143510859,0
+DCOM.US,D,20110729,000000,14.0456,14.1843,13.9491,14.0996,27028.290320817,0
+DCOM.US,D,20110801,000000,14.2355,14.3734,14.0239,14.0712,15331.100516123,0
+DCOM.US,D,20110802,000000,13.9421,14.328,13.8014,13.8083,19389.661682507,0
+DCOM.US,D,20110803,000000,13.9343,14.4835,13.8871,14.4156,46018.699302852,0
+DCOM.US,D,20110804,000000,14.2581,14.4078,13.9491,13.9825,17514.291491482,0
+DCOM.US,D,20110805,000000,14.2267,14.389,13.8083,14.2729,27066.894907632,0
+DCOM.US,D,20110808,000000,13.9343,14.2453,12.9815,12.9815,33824.72942047,0
+DCOM.US,D,20110809,000000,13.3663,14.205,12.9677,14.0376,46188.356302798,0
+DCOM.US,D,20110810,000000,13.767,14.0968,12.8535,13.0218,72431.348055001,0
+DCOM.US,D,20110811,000000,13.1153,14.14,13.1153,13.6016,35783.4042462,0
+DCOM.US,D,20110812,000000,13.7109,13.9343,12.9874,13.0218,16734.072473764,0
+DCOM.US,D,20110815,000000,13.1153,13.5524,13.1153,13.3939,21364.591071106,0
+DCOM.US,D,20110816,000000,13.1832,13.2837,13.0287,13.1232,23487.843345886,0
+DCOM.US,D,20110817,000000,13.2541,13.3801,13.0839,13.1832,9462.1874101895,0
+DCOM.US,D,20110818,000000,13.1665,13.1665,12.2206,12.3524,42094.238280138,0
+DCOM.US,D,20110819,000000,12.2275,12.8397,12.1565,12.1969,73144.517000884,0
+DCOM.US,D,20110822,000000,12.2353,12.5365,12.0749,12.2353,35061.092108703,0
+DCOM.US,D,20110823,000000,12.323,13.6518,12.1793,13.259,54362.36960561,0
+DCOM.US,D,20110824,000000,13.2669,13.8556,12.9165,13.8556,15053.757037169,0
+DCOM.US,D,20110825,000000,13.5957,13.9559,13.3467,13.516,32133.238971902,0
+DCOM.US,D,20110826,000000,13.6016,13.8939,13.516,13.7876,10282.026924901,0
+DCOM.US,D,20110829,000000,13.9215,14.0042,13.3595,13.8467,48020.042356113,0
+DCOM.US,D,20110830,000000,13.8182,13.8182,13.4097,13.5298,20187.151173274,0
+DCOM.US,D,20110831,000000,13.8723,13.8723,13.2876,13.2876,32262.259564675,0
+DCOM.US,D,20110901,000000,13.3595,14.1174,13.0081,13.0445,26211.498536643,0
+DCOM.US,D,20110902,000000,12.824,13.0247,12.0729,12.3338,32394.327887987,0
+DCOM.US,D,20110906,000000,12.1793,12.7925,12.1793,12.4795,40052.258819704,0
+DCOM.US,D,20110907,000000,12.7491,13.2581,12.5818,12.9638,40071.561113111,0
+DCOM.US,D,20110908,000000,12.9903,13.1193,12.4381,12.4529,20947.051987406,0
+DCOM.US,D,20110909,000000,12.323,12.5001,12.007,12.1487,41226.650986998,0
+DCOM.US,D,20110912,000000,11.9686,12.57,11.9686,12.385,28866.071835208,0
+DCOM.US,D,20110913,000000,12.7226,13.1892,12.3928,13.0671,46721.709146942,0
+DCOM.US,D,20110914,000000,13.1153,13.4431,12.7807,13.2541,35918.520300049,0
+DCOM.US,D,20110915,000000,13.3122,13.3122,13.1232,13.2797,6467.2842015532,0
+DCOM.US,D,20110916,000000,13.3595,13.3595,13.198,13.198,23816.998243986,0
+DCOM.US,D,20110919,000000,12.7039,13.0593,12.5897,12.885,10401.904326061,0
+DCOM.US,D,20110920,000000,12.9874,13.5002,12.7433,12.7718,46932.00255406,0
+DCOM.US,D,20110921,000000,12.9008,12.9933,12.1015,12.13,20702.21763419,0
+DCOM.US,D,20110922,000000,12.002,12.3928,11.7766,12.0208,43523.623902441,0
+DCOM.US,D,20110923,000000,12.1556,12.5346,12.0128,12.2521,18652.110892321,0
+DCOM.US,D,20110926,000000,12.2432,12.6152,11.8525,12.5631,31481.024636779,0
+DCOM.US,D,20110927,000000,12.6152,13.0149,12.4667,12.6074,30642.898738839,0
+DCOM.US,D,20110928,000000,12.7501,12.9815,12.0956,12.0956,14084.578726097,0
+DCOM.US,D,20110929,000000,12.3387,12.6074,12.2206,12.5631,25720.813920032,0
+DCOM.US,D,20110930,000000,12.3486,12.6546,12.314,12.381,13916.953546509,0
+DCOM.US,D,20111003,000000,12.2275,12.5631,11.7106,11.8455,51931.296546497,0
+DCOM.US,D,20111004,000000,11.7776,13.51,11.7776,13.5022,45439.63050064,0
+DCOM.US,D,20111005,000000,13.3663,13.4352,13.0631,13.3595,40788.793699711,0
+DCOM.US,D,20111006,000000,13.45,13.5917,13.2443,13.5248,35366.881072679,0
+DCOM.US,D,20111007,000000,13.453,13.5406,12.7639,12.9765,21292.461448375,0
+DCOM.US,D,20111010,000000,12.7718,13.3939,12.7718,13.3467,39056.66684397,0
+DCOM.US,D,20111011,000000,13.2374,13.3112,12.9638,13.0907,24502.737615027,0
+DCOM.US,D,20111012,000000,13.3053,13.4431,13.0631,13.2374,32380.105145477,0
+DCOM.US,D,20111013,000000,13.1774,13.2226,12.7039,12.8073,21939.596232601,0
+DCOM.US,D,20111014,000000,12.8476,13.0031,12.4697,12.5868,22366.278507916,0
+DCOM.US,D,20111017,000000,12.3486,12.567,12.1083,12.1851,40062.417921497,0
+DCOM.US,D,20111018,000000,12.2442,12.7639,12.1901,12.4175,38620.841377041,0
+DCOM.US,D,20111019,000000,12.4175,12.5405,12.1901,12.1969,37470.831054051,0
+DCOM.US,D,20111020,000000,12.3082,12.4381,12.1015,12.1487,40005.526951455,0
+DCOM.US,D,20111021,000000,12.5405,12.567,12.1487,12.2285,52363.058372708,0
+DCOM.US,D,20111024,000000,12.2806,12.8073,12.2521,12.574,71734.433671987,0
+DCOM.US,D,20111025,000000,12.5533,12.7561,12.3396,12.3751,45045.457351063,0
+DCOM.US,D,20111026,000000,12.6478,13.2581,12.4303,13.1271,32272.418666468,0
+DCOM.US,D,20111027,000000,13.8861,14.3862,13.3801,14.2315,70998.914702159,0
+DCOM.US,D,20111028,000000,14.1941,14.3724,13.2905,14.0918,18775.036024019,0
+DCOM.US,D,20111031,000000,13.574,13.9137,13.0651,13.1744,38676.716436904,0
+DCOM.US,D,20111101,000000,12.636,13.2305,12.5818,12.6626,21968.041717623,0
+DCOM.US,D,20111102,000000,13.1882,13.3939,12.9174,13.2522,26778.376416705,0
+DCOM.US,D,20111103,000000,13.0543,13.8683,12.9312,13.7994,30943.608151918,0
+DCOM.US,D,20111104,000000,13.6853,13.6853,13.2876,13.518,6377.884105773,0
+DCOM.US,D,20111107,000000,13.45,13.6281,13.1419,13.5406,13760.503378894,0
+DCOM.US,D,20111108,000000,13.5553,13.8546,13.4097,13.7158,19273.847922065,0
+DCOM.US,D,20111109,000000,13.3801,13.4628,13.0848,13.1586,27878.607140908,0
+DCOM.US,D,20111110,000000,13.2374,13.45,13.073,13.1774,18613.506305507,0
+DCOM.US,D,20111111,000000,13.195,13.6764,13.195,13.6035,23762.139094302,0
+DCOM.US,D,20111114,000000,13.5553,13.5917,13.2374,13.3053,20382.205927704,0
+DCOM.US,D,20111115,000000,13.5553,13.5553,13.2374,13.4894,14165.851540443,0
+DCOM.US,D,20111116,000000,13.3201,13.6567,13.3112,13.5248,23493.938806962,0
+DCOM.US,D,20111117,000000,13.6833,14.2395,13.4894,13.4894,17497.021018434,0
+DCOM.US,D,20111118,000000,13.5022,13.6833,13.453,13.453,12794.37279836,0
+DCOM.US,D,20111121,000000,13.2443,13.2787,13.1586,13.1586,16281.992443966,0
+DCOM.US,D,20111122,000000,12.4233,13.0395,12.4233,12.7935,8195.347416577,0
+DCOM.US,D,20111123,000000,12.7561,12.8948,12.2442,12.3751,31950.375139624,0
+DCOM.US,D,20111125,000000,12.3082,12.5533,12.2934,12.4017,10083.924439933,0
+DCOM.US,D,20111128,000000,12.6556,13.0247,12.6556,12.8948,21870.514340408,0
+DCOM.US,D,20111129,000000,13.0031,13.0395,12.6714,12.7226,14930.83190547,0
+DCOM.US,D,20111130,000000,12.698,13.4864,12.698,13.2138,66725.996487938,0
+DCOM.US,D,20111201,000000,13.1586,13.2581,12.7561,12.7718,26949.04932683,0
+DCOM.US,D,20111202,000000,12.9254,13.0631,12.7167,12.886,19976.857766155,0
+DCOM.US,D,20111205,000000,12.9638,13.1065,12.9392,13.0031,43141.641675017,0
+DCOM.US,D,20111206,000000,12.9785,13.2718,12.9785,13.1803,10284.05874526,0
+DCOM.US,D,20111207,000000,13.1458,13.4313,12.887,13.4027,14889.179588118,0
+DCOM.US,D,20111208,000000,13.3339,13.3339,12.7718,12.824,29592.447613422,0
+DCOM.US,D,20111209,000000,12.8791,13.3801,12.8732,13.3595,20895.240568261,0
+DCOM.US,D,20111212,000000,13.1636,13.1636,12.7855,12.949,27059.783536376,0
+DCOM.US,D,20111213,000000,12.9028,13.1124,12.7718,12.8545,14827.20906718,0
+DCOM.US,D,20111214,000000,12.9254,13.518,12.7226,13.4894,19267.752460989,0
+DCOM.US,D,20111215,000000,13.6035,13.8861,13.387,13.8861,16909.824934787,0
+DCOM.US,D,20111216,000000,13.6784,13.9323,13.6784,13.8192,69991.131804274,0
+DCOM.US,D,20111219,000000,13.9757,14.0111,13.3939,13.6419,59566.877454268,0
+DCOM.US,D,20111220,000000,13.829,14.2443,13.829,14.2139,78185.463310671,0
+DCOM.US,D,20111221,000000,14.142,14.142,13.9343,13.9973,7277.9805246508,0
+DCOM.US,D,20111222,000000,13.8546,13.9639,13.6705,13.8467,7139.8167402632,0
+DCOM.US,D,20111223,000000,13.8654,13.9549,13.8044,13.9067,9893.9492364006,0
+DCOM.US,D,20111227,000000,13.7434,13.7926,13.6419,13.7591,3774.106316175,0
+DCOM.US,D,20111228,000000,13.6035,13.6105,13.1498,13.3112,8517.3909434216,0
+DCOM.US,D,20111229,000000,13.3663,13.6705,13.3663,13.6567,14985.691055154,0
+DCOM.US,D,20111230,000000,13.6774,13.9904,13.4944,13.6193,21030.35662211,0
+DCOM.US,D,20120103,000000,14.2847,14.3724,13.8683,14.3724,37810.145053944,0
+DCOM.US,D,20120104,000000,14.2315,14.3664,13.9009,14.084,24160.375884595,0
+DCOM.US,D,20120105,000000,13.8979,14.0722,13.5681,13.9963,17335.491299922,0
+DCOM.US,D,20120106,000000,13.9963,13.9963,13.6902,13.7768,17514.291491482,0
+DCOM.US,D,20120109,000000,13.8861,13.9963,13.6902,13.9815,18659.222263576,0
+DCOM.US,D,20120110,000000,13.7768,14.3684,13.7306,14.2719,21614.504975219,0
+DCOM.US,D,20120111,000000,14.2415,15.0062,14.078,14.4747,31622.236151703,0
+DCOM.US,D,20120112,000000,14.3744,14.9658,14.1292,14.7415,25995.109668449,0
+DCOM.US,D,20120113,000000,14.5209,14.8065,14.2099,14.335,29568.065769118,0
+DCOM.US,D,20120117,000000,14.4048,14.7493,14.1961,14.3478,24691.69690838,0
+DCOM.US,D,20120118,000000,14.2651,14.5968,13.9137,14.3546,20789.585909611,0
+DCOM.US,D,20120119,000000,14.4098,14.4098,13.8349,14.1134,21976.168999057,0
+DCOM.US,D,20120120,000000,13.9549,14.3478,13.9549,14.1292,21061.849837668,0
+DCOM.US,D,20120123,000000,14.645,14.645,13.574,13.6381,51248.604905993,0
+DCOM.US,D,20120124,000000,13.1606,13.7768,13.1606,13.6301,30826.778481296,0
+DCOM.US,D,20120125,000000,13.5996,13.8349,13.3525,13.8349,34588.693875319,0
+DCOM.US,D,20120126,000000,13.5681,13.8979,13.5553,13.6125,25297.179375255,0
+DCOM.US,D,20120127,000000,13.4352,13.6725,13.4352,13.5337,23554.893417721,0
+DCOM.US,D,20120130,000000,13.4313,13.5681,13.0513,13.4027,57310.540945998,0
+DCOM.US,D,20120131,000000,13.5386,13.5386,13.2896,13.3545,39925.270047289,0
+DCOM.US,D,20120201,000000,13.4706,13.8792,13.4097,13.8792,35280.528707437,0
+DCOM.US,D,20120202,000000,13.6655,14.1853,13.6655,13.9471,49523.589421507,0
+DCOM.US,D,20120203,000000,14.0996,14.5209,13.9067,14.2443,36712.962060278,0
+DCOM.US,D,20120206,000000,14.2513,14.3478,14.0996,14.1204,8244.1111051844,0
+DCOM.US,D,20120207,000000,14.1853,14.4993,14.143,14.4925,34695.364444147,0
+DCOM.US,D,20120208,000000,14.4609,14.6115,14.3015,14.4993,6278.3249081996,0
+DCOM.US,D,20120209,000000,14.4383,14.4925,14.329,14.391,20430.969616311,0
+DCOM.US,D,20120210,000000,14.3162,14.5259,14.1853,14.2149,15472.312031048,0
+DCOM.US,D,20120213,000000,14.4314,14.5427,14.3408,14.4747,13201.752780268,0
+DCOM.US,D,20120214,000000,14.335,14.4166,14.1853,14.2719,13456.746235277,0
+DCOM.US,D,20120215,000000,14.3408,14.4925,14.2415,14.2415,11608.805619093,0
+DCOM.US,D,20120216,000000,14.456,14.5673,14.2651,14.4265,12889.868355217,0
+DCOM.US,D,20120217,000000,14.5053,14.6686,14.4383,14.5909,12985.363912072,0
+DCOM.US,D,20120221,000000,13.9549,14.6814,13.9549,14.3684,6861.4573511295,0
+DCOM.US,D,20120222,000000,14.4609,14.5583,13.9137,14.0446,23390.315968671,0
+DCOM.US,D,20120223,000000,13.9815,14.4314,13.9619,14.4314,17143.48427603,0
+DCOM.US,D,20120224,000000,14.3822,14.4609,14.2857,14.3231,13326.709732324,0
+DCOM.US,D,20120227,000000,14.0642,14.4048,14.0328,14.3822,4968.8166870557,0
+DCOM.US,D,20120228,000000,14.4048,14.4048,14.2581,14.3684,4353.1751183876,0
+DCOM.US,D,20120229,000000,14.3398,14.3398,13.8438,13.8802,19385.59804179,0
+DCOM.US,D,20120301,000000,13.9137,13.9403,13.8428,13.8428,35562.951737287,0
+DCOM.US,D,20120302,000000,13.8438,13.9087,13.2138,13.3545,37665.88580848,0
+DCOM.US,D,20120305,000000,13.2571,13.828,13.2571,13.7542,20522.40153245,0
+DCOM.US,D,20120306,000000,13.6843,13.7296,13.515,13.5721,9709.0535837643,0
+DCOM.US,D,20120307,000000,13.511,13.9737,13.511,13.9737,9893.9492364006,0
+DCOM.US,D,20120308,000000,13.8102,14.0475,13.7443,14.0475,4210.9476932827,0
+DCOM.US,D,20120309,000000,13.9963,14.5721,13.9963,14.5053,17330.411749026,0
+DCOM.US,D,20120312,000000,14.5131,14.8251,14.4383,14.71,19396.773053763,0
+DCOM.US,D,20120313,000000,14.9009,15.6559,14.9009,15.27,43342.791890522,0
+DCOM.US,D,20120314,000000,15.2406,15.4207,15.1097,15.1097,8396.4976320825,0
+DCOM.US,D,20120315,000000,15.214,15.3026,15.0761,15.2326,7094.1007821938,0
+DCOM.US,D,20120316,000000,15.2622,15.2622,14.833,15.1805,41786.417495803,0
+DCOM.US,D,20120319,000000,15.0565,15.5456,15.0565,15.4482,7880.4152609877,0
+DCOM.US,D,20120320,000000,15.27,15.3262,15.0062,15.0062,9092.3961049169,0
+DCOM.US,D,20120321,000000,15.1569,15.1569,14.5495,14.6164,7280.0123450094,0
+DCOM.US,D,20120322,000000,14.5337,14.5673,14.0642,14.1371,10831.634331913,0
+DCOM.US,D,20120323,000000,14.2719,14.8399,14.0564,14.8133,9587.1443622459,0
+DCOM.US,D,20120326,000000,14.8399,15.4147,14.7729,15.3725,15970.108018915,0
+DCOM.US,D,20120327,000000,15.3311,15.5574,15.1441,15.2258,5232.953333679,0
+DCOM.US,D,20120328,000000,15.0899,15.1017,14.7582,14.7847,6484.5546746016,0
+DCOM.US,D,20120329,000000,14.7582,14.9098,14.3074,14.6608,5469.6604054606,0
+DCOM.US,D,20120330,000000,14.8113,14.8113,14.4314,14.5053,11148.598307861,0
+DCOM.US,D,20120402,000000,14.5427,15.0132,14.2581,14.9866,14476.720055315,0
+DCOM.US,D,20120403,000000,14.8448,14.8871,14.5515,14.6184,12902.059277368,0
+DCOM.US,D,20120404,000000,14.5357,14.712,14.2995,14.4098,19269.784281348,0
+DCOM.US,D,20120405,000000,14.3734,14.6253,14.3734,14.4265,1882.4815622806,0
+DCOM.US,D,20120409,000000,14.2415,14.3231,13.9737,13.9737,21685.618687771,0
+DCOM.US,D,20120410,000000,13.9767,14.2129,13.5298,13.6095,33519.956366674,0
+DCOM.US,D,20120411,000000,13.8349,14.2562,13.5721,14.2443,19755.389347063,0
+DCOM.US,D,20120412,000000,14.1656,14.7464,14.1656,14.6844,11462.514553272,0
+DCOM.US,D,20120413,000000,14.6076,14.6125,13.9767,13.9767,8403.6090033377,0
+DCOM.US,D,20120416,000000,14.081,14.4265,13.8516,14.4265,9658.2580747983,0
+DCOM.US,D,20120417,000000,14.4166,14.7937,14.2709,14.3606,18431.658383409,0
+DCOM.US,D,20120418,000000,14.2709,14.4166,13.8201,13.8585,23577.243441666,0
+DCOM.US,D,20120419,000000,13.9767,14.1164,13.4992,13.5298,35276.465066719,0
+DCOM.US,D,20120420,000000,13.8585,14.1164,13.6489,13.6567,28354.05310483,0
+DCOM.US,D,20120423,000000,13.5652,13.6902,13.4323,13.515,49458.571170031,0
+DCOM.US,D,20120424,000000,13.4736,14.0357,13.4736,14.0062,33907.018144995,0
+DCOM.US,D,20120425,000000,14.2305,14.4265,14.0475,14.2001,30429.557601182,0
+DCOM.US,D,20120426,000000,14.1332,14.3674,13.9087,13.9845,21036.452083185,0
+DCOM.US,D,20120427,000000,14.1115,14.1243,13.828,14.013,33644.913318731,0
+DCOM.US,D,20120430,000000,13.9265,13.9569,13.6281,13.6281,27195.915500405,0
+DCOM.US,D,20120501,000000,13.7236,13.9215,13.6429,13.6489,29222.656308149,0
+DCOM.US,D,20120502,000000,13.6489,13.8044,13.515,13.6636,16223.069653566,0
+DCOM.US,D,20120503,000000,13.5977,13.8152,13.2984,13.451,17581.341563317,0
+DCOM.US,D,20120504,000000,13.5721,13.5721,13.0701,13.3969,44831.100303227,0
+DCOM.US,D,20120507,000000,13.3279,13.6567,13.2896,13.5071,9134.048422269,0
+DCOM.US,D,20120508,000000,13.4806,13.8102,13.3673,13.7374,19982.953227231,0
+DCOM.US,D,20120509,000000,13.6774,13.8349,13.6026,13.7374,11028.720906701,0
+DCOM.US,D,20120510,000000,13.8989,13.9639,13.7542,13.8102,13928.128558482,0
+DCOM.US,D,20120511,000000,13.6567,13.8585,13.3969,13.515,16540.033629514,0
+DCOM.US,D,20120514,000000,13.3053,13.6971,13.2984,13.6095,24937.547171776,0
+DCOM.US,D,20120515,000000,13.5593,13.8102,13.5593,13.6281,6802.5345607289,0
+DCOM.US,D,20120516,000000,13.7296,13.7443,13.6361,13.6636,9646.0671526465,0
+DCOM.US,D,20120517,000000,13.7443,13.7443,13.3762,13.4323,11310.128026374,0
+DCOM.US,D,20120518,000000,13.3673,13.5829,13.3673,13.4944,12201.081253637,0
+DCOM.US,D,20120521,000000,13.5071,13.8201,13.4254,13.8152,23495.970627321,0
+DCOM.US,D,20120522,000000,13.8102,14.2443,13.2206,13.3053,27086.197201038,0
+DCOM.US,D,20120523,000000,13.2896,13.6774,13.1143,13.6774,22014.773585871,0
+DCOM.US,D,20120524,000000,13.7109,14.0199,13.5593,13.8349,23569.116160231,0
+DCOM.US,D,20120525,000000,13.8585,13.9421,13.7374,13.8349,6850.2823391569,0
+DCOM.US,D,20120529,000000,14.0357,14.0357,13.8802,14.0199,7869.2402490152,0
+DCOM.US,D,20120530,000000,13.8201,14.0199,13.8201,13.8438,9155.3825360347,0
+DCOM.US,D,20120531,000000,13.8201,14.081,13.7109,13.7109,22760.451657493,0
+DCOM.US,D,20120601,000000,13.515,13.7109,13.3279,13.3417,15277.257276619,0
+DCOM.US,D,20120604,000000,13.4736,13.5652,13.4047,13.4806,5655.5719682762,0
+DCOM.US,D,20120605,000000,13.5671,13.8782,13.4678,13.825,14314.174426623,0
+DCOM.US,D,20120606,000000,13.9639,14.14,13.8664,13.9677,16191.576438008,0
+DCOM.US,D,20120607,000000,14.2079,14.2079,13.7542,13.828,31062.469642898,0
+DCOM.US,D,20120608,000000,13.8438,13.9904,13.8152,13.9904,7507.5762251772,0
+DCOM.US,D,20120611,000000,14.075,14.1725,13.8802,13.892,36382.791251999,0
+DCOM.US,D,20120612,000000,14.0475,14.648,14.0475,14.4757,21655.141382392,0
+DCOM.US,D,20120613,000000,14.4481,14.648,14.2788,14.456,12687.702229532,0
+DCOM.US,D,20120614,000000,14.4757,14.6932,14.4757,14.6844,12794.37279836,0
+DCOM.US,D,20120615,000000,14.641,15.0397,14.6253,14.8448,37427.14691634,0
+DCOM.US,D,20120618,000000,14.8113,15.3212,14.6125,15.0761,26605.67168622,0
+DCOM.US,D,20120619,000000,15.0486,15.6165,14.9915,15.4955,31745.161283402,0
+DCOM.US,D,20120620,000000,15.4955,15.4955,14.9285,15.2434,8672.8252008576,0
+DCOM.US,D,20120621,000000,15.2838,15.3212,14.8586,15.0633,15983.314851247,0
+DCOM.US,D,20120622,000000,15.7347,16.1865,15.1381,15.7603,520760.63747049,0
+DCOM.US,D,20120625,000000,15.3823,15.9423,15.1499,15.8518,13583.735007692,0
+DCOM.US,D,20120626,000000,16.0467,16.0467,15.7681,15.8872,8533.6455062907,0
+DCOM.US,D,20120627,000000,15.845,16.2298,15.845,16.2298,10672.13643376,0
+DCOM.US,D,20120628,000000,16.0762,16.2977,15.8026,16.0762,8147.599638149,0
+DCOM.US,D,20120629,000000,16.4256,16.5999,16.2298,16.5015,24552.517213814,0
+DCOM.US,D,20120702,000000,16.5655,16.6501,16.2367,16.5418,18838.022455137,0
+DCOM.US,D,20120703,000000,16.4256,16.6077,16.3351,16.6009,16444.538072658,0
+DCOM.US,D,20120705,000000,16.3706,16.5083,16.3518,16.4768,2847.5962326349,0
+DCOM.US,D,20120706,000000,16.2308,16.4198,16.0033,16.1244,7203.8190815604,0
+DCOM.US,D,20120709,000000,16.0949,16.1244,15.8616,15.9532,10912.907146258,0
+DCOM.US,D,20120710,000000,16.0615,16.0949,15.8754,16.089,13031.079870141,0
+DCOM.US,D,20120711,000000,16.0408,16.2583,16.0408,16.1599,10054.463044733,0
+DCOM.US,D,20120712,000000,16.0457,16.2671,15.9965,16.1038,17449.273240006,0
+DCOM.US,D,20120713,000000,16.1324,16.6265,16.0861,16.3962,30247.709679083,0
+DCOM.US,D,20120716,000000,16.3991,16.4286,15.8686,16.1599,25302.258926152,0
+DCOM.US,D,20120717,000000,16.2879,16.3459,16.1324,16.1737,9478.4419730586,0
+DCOM.US,D,20120718,000000,16.1471,16.1471,15.8488,15.8488,18201.046772703,0
+DCOM.US,D,20120719,000000,15.8754,15.8754,14.9658,14.9924,12315.879103901,0
+DCOM.US,D,20120720,000000,14.9098,15.2474,13.825,13.9549,21920.293939194,0
+DCOM.US,D,20120723,000000,13.8014,14.4589,13.7,14.0514,31311.367636831,0
+DCOM.US,D,20120724,000000,14.2651,14.2946,13.7936,13.8329,29446.1565476,0
+DCOM.US,D,20120725,000000,14.0052,14.0052,13.7069,13.9323,30984.244559091,0
+DCOM.US,D,20120726,000000,14.3359,14.3714,14.0593,14.2021,24307.682860597,0
+DCOM.US,D,20120727,000000,14.2513,14.4068,14.14,14.2808,18981.265790421,0
+DCOM.US,D,20120730,000000,14.2729,14.2729,14.0593,14.0682,20906.415580233,0
+DCOM.US,D,20120731,000000,14.0878,14.2129,14.0593,14.1666,39684.49933479,0
+DCOM.US,D,20120801,000000,14.3172,14.4521,14.0475,14.0475,71232.574043403,0
+DCOM.US,D,20120802,000000,13.8782,13.9983,13.8782,13.891,16041.221731468,0
+DCOM.US,D,20120803,000000,14.2089,14.4855,14.1518,14.4216,14694.124833689,0
+DCOM.US,D,20120806,000000,14.4855,14.4983,14.3438,14.3438,6175.7179800882,0
+DCOM.US,D,20120807,000000,14.3438,14.4137,14.145,14.2729,15145.188953308,0
+DCOM.US,D,20120808,000000,14.145,14.3093,13.9983,14.2021,6657.2594050861,0
+DCOM.US,D,20120809,000000,14.1745,14.2857,14.145,14.2237,8427.9908476414,0
+DCOM.US,D,20120810,000000,14.14,14.2415,14.075,14.1341,7007.7484169516,0
+DCOM.US,D,20120813,000000,14.075,14.2021,14.019,14.0878,3155.4170169689,0
+DCOM.US,D,20120814,000000,14.1745,14.1745,13.8575,13.8723,14418.813175094,0
+DCOM.US,D,20120815,000000,13.8575,14.0878,13.8575,14.0514,11842.464960337,0
+DCOM.US,D,20120816,000000,14.0878,14.0958,13.8723,14.0958,7181.4690576154,0
+DCOM.US,D,20120817,000000,14.0475,14.0958,13.8575,14.0958,19511.570904026,0
+DCOM.US,D,20120820,000000,14.0386,14.4284,13.8969,14.3172,19014.790826338,0
+DCOM.US,D,20120821,000000,14.4216,14.7828,14.3989,14.6548,15748.639599823,0
+DCOM.US,D,20120822,000000,14.8231,15.1135,14.8231,14.9886,5714.4947586768,0
+DCOM.US,D,20120823,000000,14.77,15.0712,14.5968,14.77,12991.459373149,0
+DCOM.US,D,20120824,000000,14.6834,14.9442,14.6834,14.9442,8528.5659553941,0
+DCOM.US,D,20120827,000000,15.0437,15.0437,14.7159,14.8035,5778.497099974,0
+DCOM.US,D,20120828,000000,14.8379,14.8379,14.5327,14.6922,16069.667216489,0
+DCOM.US,D,20120829,000000,14.583,14.8743,14.583,14.6922,5429.0239982878,0
+DCOM.US,D,20120830,000000,14.5869,14.6243,14.2443,14.2443,5978.6314053001,0
+DCOM.US,D,20120831,000000,14.3359,14.4717,14.2513,14.3093,8366.0203267028,0
+DCOM.US,D,20120904,000000,14.3093,14.4777,14.0958,14.3015,14902.38642045,0
+DCOM.US,D,20120905,000000,14.3862,14.7228,14.3172,14.4589,23221.674878904,0
+DCOM.US,D,20120906,000000,14.5869,15.1864,14.4216,15.1549,23979.543872677,0
+DCOM.US,D,20120907,000000,15.1933,15.1933,14.8035,15.0919,20167.848879867,0
+DCOM.US,D,20120910,000000,15.0663,15.147,14.9728,14.9924,7029.0825307173,0
+DCOM.US,D,20120911,000000,15.0004,15.1933,14.9924,15.1135,16235.260575718,0
+DCOM.US,D,20120912,000000,15.208,15.3813,14.9658,15.0279,20694.090352755,0
+DCOM.US,D,20120913,000000,14.9796,15.588,14.9796,15.3429,26453.285159322,0
+DCOM.US,D,20120914,000000,15.3971,15.6008,15.3971,15.4807,20722.535837776,0
+DCOM.US,D,20120917,000000,15.4039,15.9631,15.2828,15.7642,6369.7568243384,0
+DCOM.US,D,20120918,000000,15.7563,16.0113,14.894,15.841,7488.2739317701,0
+DCOM.US,D,20120919,000000,15.899,16.0752,15.778,15.8833,26850.506039436,0
+DCOM.US,D,20120920,000000,15.7366,16.0408,15.6855,15.9256,8694.1593146233,0
+DCOM.US,D,20120921,000000,16.1471,16.5979,15.9965,16.5546,46990.925344461,0
+DCOM.US,D,20120924,000000,16.4286,16.9936,16.3183,16.972,21675.459585978,0
+DCOM.US,D,20120925,000000,17.1265,17.2348,16.1402,16.2525,25156.98377051,0
+DCOM.US,D,20120926,000000,16.2583,17.5212,16.2583,17.3421,34835.560048894,0
+DCOM.US,D,20120927,000000,17.3136,17.3136,16.8381,17.2348,19120.445484988,0
+DCOM.US,D,20120928,000000,17.1147,17.1669,16.4198,16.4719,20348.680891786,0
+DCOM.US,D,20121001,000000,16.6324,16.8194,16.1244,16.3065,26119.050710325,0
+DCOM.US,D,20121002,000000,16.3528,16.3528,15.7366,16.0113,15573.903048981,0
+DCOM.US,D,20121003,000000,15.9887,16.15,15.841,16.1324,6382.9636566696,0
+DCOM.US,D,20121004,000000,16.2525,16.2525,15.9079,16.1156,10747.31378703,0
+DCOM.US,D,20121005,000000,16.2377,16.3125,16.0752,16.1874,11420.862235919,0
+DCOM.US,D,20121008,000000,16.0752,16.4857,16.0752,16.217,11654.521577162,0
+DCOM.US,D,20121009,000000,16.1874,16.1874,16.026,16.089,11054.118661184,0
+DCOM.US,D,20121010,000000,16.1324,16.4828,16.1324,16.4198,11123.200553378,0
+DCOM.US,D,20121011,000000,16.5123,16.5123,16.2879,16.3863,4123.5794178612,0
+DCOM.US,D,20121012,000000,16.3371,16.3371,16.1087,16.1156,6838.0914170051,0
+DCOM.US,D,20121015,000000,16.2317,16.3952,16.2317,16.3952,6307.7863033999,0
+DCOM.US,D,20121016,000000,16.4532,16.4532,16.1402,16.3213,7271.8850635749,0
+DCOM.US,D,20121017,000000,16.3607,16.3607,15.6116,15.8596,12503.822487075,0
+DCOM.US,D,20121018,000000,15.9453,15.9453,14.7001,14.7001,31349.972223646,0
+DCOM.US,D,20121019,000000,14.7553,14.8321,14.1124,14.142,38870.755281154,0
+DCOM.US,D,20121022,000000,14.2897,14.3822,14.1124,14.1617,33051.621774008,0
+DCOM.US,D,20121023,000000,14.1351,14.4176,13.9983,14.3822,42801.311764944,0
+DCOM.US,D,20121024,000000,14.4953,14.5593,14.2897,14.334,29152.558505776,0
+DCOM.US,D,20121025,000000,14.5023,14.5475,14.2837,14.4777,28383.514500031,0
+DCOM.US,D,20121026,000000,14.4176,14.4777,14.1765,14.2433,33679.454264827,0
+DCOM.US,D,20121031,000000,14.2975,14.3734,14.0968,14.2759,26705.230883793,0
+DCOM.US,D,20121101,000000,14.334,14.4953,14.1765,14.327,27634.788697871,0
+DCOM.US,D,20121102,000000,14.3734,14.5781,14.0968,14.142,33511.829085239,0
+DCOM.US,D,20121105,000000,14.1686,14.5091,14.1686,14.2433,13973.844516551,0
+DCOM.US,D,20121106,000000,14.3202,14.4895,14.3202,14.4402,6962.0324588822,0
+DCOM.US,D,20121107,000000,14.2975,14.2975,13.7709,13.823,39339.089873821,0
+DCOM.US,D,20121108,000000,13.8467,14.0475,13.8467,13.8467,15398.150587958,0
+DCOM.US,D,20121109,000000,13.7562,14.1755,13.7562,13.8713,17970.435161997,0
+DCOM.US,D,20121112,000000,14.013,14.1971,13.7246,13.8969,17838.366838686,0
+DCOM.US,D,20121113,000000,13.9747,13.9747,13.7463,13.7778,5341.6557228663,0
+DCOM.US,D,20121114,000000,13.9047,13.9747,13.5829,13.6085,25236.224764496,0
+DCOM.US,D,20121115,000000,13.6479,14.8399,13.6016,13.9619,8529.5818655734,0
+DCOM.US,D,20121116,000000,13.9195,13.9747,13.7109,13.7778,32922.601181233,0
+DCOM.US,D,20121119,000000,13.9195,14.1883,13.9195,14.0692,12892.916085754,0
+DCOM.US,D,20121120,000000,13.9983,14.204,13.3831,13.823,303399.54323366,0
+DCOM.US,D,20121121,000000,13.9471,14.0968,13.9471,14.0396,9272.2122066566,0
+DCOM.US,D,20121123,000000,13.9255,14.1469,13.9255,14.1184,13878.348959695,0
+DCOM.US,D,20121126,000000,14.0278,14.1469,13.9983,14.013,9918.3310807043,0
+DCOM.US,D,20121127,000000,14.019,14.142,13.9894,14.019,48638.731655319,0
+DCOM.US,D,20121128,000000,13.9471,14.1351,13.8182,14.0278,14971.468312643,0
+DCOM.US,D,20121129,000000,14.1883,14.3822,14.1351,14.1765,23963.289309808,0
+DCOM.US,D,20121130,000000,14.2433,14.3822,14.0475,14.3133,20321.251316945,0
+DCOM.US,D,20121203,000000,14.3734,14.4048,14.1853,14.268,17498.036928613,0
+DCOM.US,D,20121204,000000,14.2759,14.2975,14.1765,14.268,11475.721385602,0
+DCOM.US,D,20121205,000000,14.3044,14.3133,14.2591,14.2897,17105.895599396,0
+DCOM.US,D,20121206,000000,14.3468,14.4787,14.3388,14.4787,5916.6608843616,0
+DCOM.US,D,20121207,000000,14.4983,14.4983,14.4196,14.4915,6046.6973873146,0
+DCOM.US,D,20121210,000000,14.4422,14.6352,14.3388,14.5869,21383.893364514,0
+DCOM.US,D,20121211,000000,14.6746,14.7139,14.5928,14.6273,28253.477997077,0
+DCOM.US,D,20121212,000000,14.8311,14.8311,14.5928,14.6086,17886.114617113,0
+DCOM.US,D,20121213,000000,14.6666,14.6666,14.327,14.3684,24939.578992135,0
+DCOM.US,D,20121214,000000,14.3388,14.4058,14.267,14.3202,21370.686532182,0
+DCOM.US,D,20121217,000000,14.3133,14.4511,14.2897,14.4127,25682.209333218,0
+DCOM.US,D,20121218,000000,14.4855,14.7602,14.3388,14.6273,23414.697812975,0
+DCOM.US,D,20121219,000000,14.5928,14.6893,14.4639,14.6086,20400.492310931,0
+DCOM.US,D,20121220,000000,14.6086,14.9915,14.6086,14.8753,26024.571063648,0
+DCOM.US,D,20121221,000000,14.9915,14.9915,14.5593,14.5987,88895.188421066,0
+DCOM.US,D,20121224,000000,14.6814,14.6814,14.3684,14.4127,6797.4550098323,0
+DCOM.US,D,20121226,000000,14.5121,14.5337,14.267,14.4196,11844.496780696,0
+DCOM.US,D,20121227,000000,14.3999,14.5259,14.2335,14.327,32572.112169368,0
+DCOM.US,D,20121228,000000,14.2257,14.5928,14.2257,14.4855,34452.56191129,0
+DCOM.US,D,20121231,000000,14.5199,14.8035,14.4511,14.6893,62152.368860638,0
+DCOM.US,D,20130102,000000,15.0259,15.1874,14.77,15.0909,48820.579577417,0
+DCOM.US,D,20130103,000000,14.896,15.1549,14.896,14.9964,9072.0779013305,0
+DCOM.US,D,20130104,000000,15.1047,15.3389,14.9758,15.3389,7882.4470813464,0
+DCOM.US,D,20130107,000000,15.0407,15.214,14.9462,14.9462,8274.588410564,0
+DCOM.US,D,20130108,000000,14.9758,15.1795,14.8113,14.8753,19960.603203286,0
+DCOM.US,D,20130109,000000,14.8891,15.3389,14.8163,15.209,6583.0979619957,0
+DCOM.US,D,20130110,000000,15.214,15.214,15.019,15.1283,5470.6763156399,0
+DCOM.US,D,20130111,000000,15.1627,15.1716,14.8822,14.9462,13300.296067661,0
+DCOM.US,D,20130114,000000,15.0052,15.0407,14.9029,14.9915,3723.310807209,0
+DCOM.US,D,20130115,000000,14.8596,15.0328,14.8596,14.9265,4085.9907412263,0
+DCOM.US,D,20130116,000000,14.9128,14.9462,14.8231,14.8389,7863.1447879393,0
+DCOM.US,D,20130117,000000,15.019,15.019,14.8113,14.8458,6413.4409620492,0
+DCOM.US,D,20130118,000000,14.9403,14.9403,14.7287,14.9029,13569.512265181,0
+DCOM.US,D,20130122,000000,14.8596,15.0122,14.6814,14.896,10721.916032547,0
+DCOM.US,D,20130123,000000,14.9698,15.0052,14.8389,14.8389,3344.3763103225,0
+DCOM.US,D,20130124,000000,14.9128,14.9836,14.7818,14.8389,5218.7305911685,0
+DCOM.US,D,20130125,000000,14.8517,14.8694,14.6273,14.6893,12106.60160696,0
+DCOM.US,D,20130128,000000,14.6578,14.8113,14.6578,14.7818,6948.825626551,0
+DCOM.US,D,20130129,000000,14.7749,15.0052,14.7336,15.0052,10200.754110555,0
+DCOM.US,D,20130130,000000,14.9403,14.9403,14.7818,14.8163,4662.011812901,0
+DCOM.US,D,20130131,000000,14.8035,14.8035,14.5673,14.7602,13819.426169295,0
+DCOM.US,D,20130201,000000,14.7749,14.9698,14.6746,14.8891,18090.312563157,0
+DCOM.US,D,20130204,000000,14.7287,14.7749,14.458,14.4983,28746.194434048,0
+DCOM.US,D,20130205,000000,14.6666,14.8389,14.5593,14.8311,33741.424785766,0
+DCOM.US,D,20130206,000000,14.769,14.8596,14.7198,14.7877,3333.20129835,0
+DCOM.US,D,20130207,000000,14.7523,14.8685,14.7523,14.8035,4070.7520885365,0
+DCOM.US,D,20130208,000000,14.8517,15.0052,14.8517,14.9836,9425.6146437339,0
+DCOM.US,D,20130211,000000,14.9964,15.1135,14.9128,15.1047,7015.8756983861,0
+DCOM.US,D,20130212,000000,15.1135,15.1135,15.0859,15.1135,33357.410737983,0
+DCOM.US,D,20130213,000000,15.0909,15.7848,15.0259,15.7268,8712.4456978511,0
+DCOM.US,D,20130214,000000,15.6835,15.8852,15.6697,15.7918,10303.361038666,0
+DCOM.US,D,20130215,000000,15.8852,15.8852,15.6126,15.6126,17597.596126186,0
+DCOM.US,D,20130219,000000,15.6333,15.8292,15.4177,15.4453,13133.686798254,0
+DCOM.US,D,20130220,000000,15.4531,15.7041,15.2652,15.2927,19171.240993954,0
+DCOM.US,D,20130221,000000,15.2652,15.3655,15.214,15.3655,4476.1002500853,0
+DCOM.US,D,20130222,000000,15.4177,15.8144,15.4177,15.7918,24441.783004268,0
+DCOM.US,D,20130225,000000,15.8292,15.8292,15.1195,15.2562,30258.884691056,0
+DCOM.US,D,20130226,000000,15.3291,15.6481,15.3291,15.6126,6755.8026924801,0
+DCOM.US,D,20130227,000000,15.6333,15.7485,15.5702,15.6481,6830.9800457498,0
+DCOM.US,D,20130228,000000,15.2021,15.4964,15.1627,15.209,19431.313999859,0
+DCOM.US,D,20130301,000000,15.085,15.5536,15.085,15.4305,4069.7361783572,0
+DCOM.US,D,20130304,000000,15.6028,15.6028,15.2346,15.4236,10971.829936659,0
+DCOM.US,D,20130305,000000,15.5318,15.5318,15.3813,15.4364,18551.535784568,0
+DCOM.US,D,20130306,000000,15.5318,15.5318,15.0259,15.3389,15274.209546081,0
+DCOM.US,D,20130307,000000,15.3813,15.3871,15.1057,15.3871,5665.7310700694,0
+DCOM.US,D,20130308,000000,15.5112,15.583,15.4531,15.4531,6601.3843452234,0
+DCOM.US,D,20130311,000000,14.9836,15.46,14.9836,15.3084,7957.6244346161,0
+DCOM.US,D,20130312,000000,15.2278,15.4099,15.1627,15.3153,4084.974831047,0
+DCOM.US,D,20130313,000000,15.3242,15.4364,15.2996,15.4099,3045.6987176023,0
+DCOM.US,D,20130314,000000,15.525,15.525,15.2376,15.5181,3291.5489809978,0
+DCOM.US,D,20130315,000000,15.5476,15.6077,15.2434,15.3291,39253.753418758,0
+DCOM.US,D,20130318,000000,15.1716,15.4089,15.1716,15.2188,4552.2935135344,0
+DCOM.US,D,20130319,000000,15.2504,15.4009,15.1982,15.3498,7157.0872133117,0
+DCOM.US,D,20130320,000000,15.3389,15.5043,15.3291,15.4738,7761.5537700073,0
+DCOM.US,D,20130321,000000,15.2652,15.3449,15.2504,15.2652,9294.5622306016,0
+DCOM.US,D,20130322,000000,15.273,15.6126,15.2562,15.6126,5671.8265311454,0
+DCOM.US,D,20130325,000000,15.6539,15.6539,15.4886,15.5476,16488.222210369,0
+DCOM.US,D,20130326,000000,15.6785,15.6963,15.4807,15.6963,2655.5892087433,0
+DCOM.US,D,20130327,000000,15.5574,15.6421,15.4453,15.5398,7078.862129504,0
+DCOM.US,D,20130328,000000,15.5752,15.6835,15.5043,15.5318,18216.285425392,0
+DCOM.US,D,20130401,000000,15.3813,15.4177,15.0328,15.2504,28100.07556,0
+DCOM.US,D,20130402,000000,15.5181,15.7405,15.3498,15.525,21760.796041041,0
+DCOM.US,D,20130403,000000,15.589,15.6028,15.3389,15.4009,19927.078167368,0
+DCOM.US,D,20130404,000000,15.1716,15.5112,15.1716,15.4807,11295.905283863,0
+DCOM.US,D,20130405,000000,15.3498,15.3655,15.1716,15.2504,11534.644176003,0
+DCOM.US,D,20130408,000000,15.2996,15.6028,15.2996,15.4689,11226.823391669,0
+DCOM.US,D,20130409,000000,15.4177,15.9276,15.3871,15.8558,11742.905762764,0
+DCOM.US,D,20130410,000000,15.835,16.3843,15.7405,16.3518,18306.701431352,0
+DCOM.US,D,20130411,000000,16.2701,16.7524,16.2701,16.4424,13672.119193293,0
+DCOM.US,D,20130412,000000,16.6422,16.6422,16.1471,16.2909,26801.742350828,0
+DCOM.US,D,20130415,000000,16.1658,16.6077,14.963,15.214,47843.273984911,0
+DCOM.US,D,20130416,000000,15.4403,15.7189,15.3753,15.6313,21019.181610137,0
+DCOM.US,D,20130417,000000,15.8774,15.8774,14.7769,14.8065,30123.768637206,0
+DCOM.US,D,20130418,000000,14.9157,14.9236,14.6135,14.6282,31087.867397381,0
+DCOM.US,D,20130419,000000,14.8065,14.9078,14.6214,14.7553,26591.448943709,0
+DCOM.US,D,20130422,000000,14.9442,14.9442,14.4629,14.6371,31801.036343264,0
+DCOM.US,D,20130423,000000,14.8065,14.893,14.6282,14.7464,35795.595168352,0
+DCOM.US,D,20130424,000000,15.3311,15.3311,14.6814,14.6992,30603.278241846,0
+DCOM.US,D,20130425,000000,14.7847,15.0377,14.6902,14.8133,35259.19459367,0
+DCOM.US,D,20130426,000000,14.8133,14.9285,14.6086,14.8557,63031.13116575,0
+DCOM.US,D,20130429,000000,14.893,15.084,14.7917,14.8862,31617.156600807,0
+DCOM.US,D,20130430,000000,14.9442,14.9442,14.6756,14.7385,46658.722715824,0
+DCOM.US,D,20130501,000000,14.7464,14.8251,14.0682,14.1637,64718.557973601,0
+DCOM.US,D,20130502,000000,14.2867,14.8793,14.2867,14.643,39489.44458036,0
+DCOM.US,D,20130503,000000,14.8862,15.3252,14.8497,15.1706,60105.309849308,0
+DCOM.US,D,20130506,000000,15.2927,15.6599,15.2356,15.529,20480.749215098,0
+DCOM.US,D,20130507,000000,15.5998,15.7908,15.4836,15.6254,35232.780929008,0
+DCOM.US,D,20130508,000000,15.5792,15.651,15.4127,15.4187,23582.322992563,0
+DCOM.US,D,20130509,000000,15.4403,15.5318,15.2652,15.2652,9052.7756079234,0
+DCOM.US,D,20130510,000000,15.273,15.3596,15.1706,15.3104,6944.7619858337,0
+DCOM.US,D,20130513,000000,15.3459,15.3459,15.214,15.214,2077.5363167101,0
+DCOM.US,D,20130514,000000,15.2808,15.3517,15.1874,15.3517,9479.4578832379,0
+DCOM.US,D,20130515,000000,15.2858,15.4768,15.2652,15.273,8935.9459373015,0
+DCOM.US,D,20130516,000000,15.273,15.5063,15.1342,15.2188,11433.053158071,0
+DCOM.US,D,20130517,000000,15.2504,15.5939,15.2504,15.5063,20043.90783799,0
+DCOM.US,D,20130520,000000,15.5142,15.6254,15.4768,15.6175,25767.545788281,0
+DCOM.US,D,20130521,000000,15.5998,15.6382,15.5556,15.5624,7984.0380992784,0
+DCOM.US,D,20130522,000000,15.6254,15.8558,15.1795,15.3006,43841.603788568,0
+DCOM.US,D,20130523,000000,15.214,15.6677,15.1942,15.4473,18024.278401501,0
+DCOM.US,D,20130524,000000,15.3311,15.523,15.1549,15.3409,12853.29558876,0
+DCOM.US,D,20130528,000000,15.5998,15.6254,15.3891,15.5142,18082.185281723,0
+DCOM.US,D,20130529,000000,15.3665,15.6254,15.3665,15.464,13587.798648409,0
+DCOM.US,D,20130530,000000,15.4709,15.835,15.4709,15.6313,18068.978449391,0
+DCOM.US,D,20130531,000000,15.5644,15.6983,15.5574,15.6333,19094.031820325,0
+DCOM.US,D,20130603,000000,15.5624,16.0615,15.5142,16.0536,41316.051082778,0
+DCOM.US,D,20130604,000000,16.0457,16.2819,15.6677,15.9286,35054.996647627,0
+DCOM.US,D,20130605,000000,15.9591,16.1352,15.6756,15.9503,16950.46134196,0
+DCOM.US,D,20130606,000000,16.0103,16.1176,15.9237,16.1048,19262.672910092,0
+DCOM.US,D,20130607,000000,16.2583,16.2819,15.8222,15.9935,13793.012504632,0
+DCOM.US,D,20130610,000000,15.9807,15.9807,15.8292,15.9739,891.96913744324,0
+DCOM.US,D,20130611,000000,15.7396,15.8488,15.4255,15.7612,11667.728409494,0
+DCOM.US,D,20130612,000000,15.8488,15.8488,15.4768,15.4994,5318.2897887419,0
+DCOM.US,D,20130613,000000,15.5142,16.3125,15.4255,16.2288,20037.812376914,0
+DCOM.US,D,20130614,000000,16.2062,16.2435,15.5063,15.5063,23033.73149573,0
+DCOM.US,D,20130617,000000,15.6175,15.9739,15.4994,15.777,16460.792635528,0
+DCOM.US,D,20130618,000000,15.8134,16.0251,15.8134,15.9365,17524.450593276,0
+DCOM.US,D,20130619,000000,15.7986,16.0447,15.5624,15.7021,11424.925876636,0
+DCOM.US,D,20130620,000000,15.4473,15.714,15.1115,15.2927,28093.980098924,0
+DCOM.US,D,20130621,000000,15.3753,16.0319,15.3753,15.8774,51460.930133471,0
+DCOM.US,D,20130624,000000,15.7612,15.9237,15.3409,15.7337,21671.395945261,0
+DCOM.US,D,20130625,000000,15.5998,16.2741,15.5998,16.1688,25425.184057849,0
+DCOM.US,D,20130626,000000,16.2731,16.2731,15.9168,16.0408,14482.81551639,0
+DCOM.US,D,20130627,000000,16.09,16.3075,15.9365,16.2583,14626.058851674,0
+DCOM.US,D,20130628,000000,16.1993,16.471,16.0033,16.4266,86524.054062533,0
+DCOM.US,D,20130701,000000,16.4266,16.7416,16.3774,16.5821,16550.192731307,0
+DCOM.US,D,20130702,000000,16.593,16.7899,16.3607,16.5821,15057.820677885,0
+DCOM.US,D,20130703,000000,16.4621,16.7554,16.3548,16.6757,14362.938115231,0
+DCOM.US,D,20130705,000000,16.9237,16.974,16.6757,16.9661,16017.855797343,0
+DCOM.US,D,20130708,000000,16.9818,17.1137,16.9454,17.0842,11099.834619254,0
+DCOM.US,D,20130709,000000,17.1137,17.6689,17.032,17.6,24830.876602947,0
+DCOM.US,D,20130710,000000,17.5183,17.7555,16.974,17.5586,22442.471771365,0
+DCOM.US,D,20130711,000000,17.4503,17.8668,17.4503,17.7643,26662.562656262,0
+DCOM.US,D,20130712,000000,17.7929,17.7929,17.4779,17.6689,14667.711169027,0
+DCOM.US,D,20130715,000000,17.7171,17.7171,17.3244,17.4829,23351.711381857,0
+DCOM.US,D,20130716,000000,17.4966,18.2132,17.4001,18.0597,34107.152450322,0
+DCOM.US,D,20130717,000000,18.1453,18.2792,17.7653,18.1974,26237.912201306,0
+DCOM.US,D,20130718,000000,18.418,18.418,17.8195,18.1709,18448.928856457,0
+DCOM.US,D,20130719,000000,18.1542,18.2418,18.0951,18.162,13323.662001786,0
+DCOM.US,D,20130722,000000,18.0951,18.3471,17.9248,18.1974,13749.328366921,0
+DCOM.US,D,20130723,000000,18.1974,18.2989,17.911,18.0065,46759.297823576,0
+DCOM.US,D,20130724,000000,18.0951,18.2192,17.8146,17.918,25152.920129792,0
+DCOM.US,D,20130725,000000,17.9248,18.1227,17.7487,18.0144,32348.611929917,0
+DCOM.US,D,20130726,000000,17.8598,17.8598,16.9749,17.1649,45369.532698266,0
+DCOM.US,D,20130729,000000,17.1561,17.2909,16.2377,16.2445,45862.249135237,0
+DCOM.US,D,20130730,000000,16.4818,16.4877,15.6638,15.838,58940.060873627,0
+DCOM.US,D,20130731,000000,15.9659,16.0752,15.6785,15.8016,38594.427712379,0
+DCOM.US,D,20130801,000000,16.0831,16.404,15.8823,16.0526,19780.787101546,0
+DCOM.US,D,20130802,000000,15.9345,16.09,15.6707,15.9925,19408.963975915,0
+DCOM.US,D,20130805,000000,15.9423,16.0171,15.7376,15.9867,15009.056989279,0
+DCOM.US,D,20130806,000000,15.9925,16.0713,15.6903,15.8676,13135.718618612,0
+DCOM.US,D,20130807,000000,15.8458,16.0015,15.6707,15.8676,8469.6431649935,0
+DCOM.US,D,20130808,000000,16.0526,16.0752,15.8104,16.0447,8142.5200872524,0
+DCOM.US,D,20130809,000000,15.9659,15.9719,15.6993,15.8458,9960.9993082358,0
+DCOM.US,D,20130812,000000,15.7041,15.9503,15.7041,15.8262,6272.2294471237,0
+DCOM.US,D,20130813,000000,15.7878,15.8538,15.5073,15.7662,9631.844410136,0
+DCOM.US,D,20130814,000000,15.7878,15.8016,15.4127,15.7229,17809.921353664,0
+DCOM.US,D,20130815,000000,15.5004,15.6628,15.1844,15.3753,33982.195498265,0
+DCOM.US,D,20130816,000000,15.273,15.7809,15.273,15.4473,24653.092321566,0
+DCOM.US,D,20130819,000000,15.5526,15.9561,15.5309,15.6421,28458.691853301,0
+DCOM.US,D,20130820,000000,15.6835,16.1786,15.5152,15.9561,30296.47336769,0
+DCOM.US,D,20130821,000000,15.8538,16.2298,15.5958,15.7878,17033.765976663,0
+DCOM.US,D,20130822,000000,15.8016,16.1786,15.7878,16.0693,17513.275581303,0
+DCOM.US,D,20130823,000000,16.0752,16.1924,15.6983,16.1176,13479.096259222,0
+DCOM.US,D,20130826,000000,16.2071,16.2298,15.8676,15.9719,15987.378491963,0
+DCOM.US,D,20130827,000000,15.6274,15.8902,15.3399,15.4039,36606.29149145,0
+DCOM.US,D,20130828,000000,15.5732,15.6333,15.3753,15.5152,18846.149736571,0
+DCOM.US,D,20130829,000000,15.6835,15.8458,15.5574,15.6539,12315.879103901,0
+DCOM.US,D,20130830,000000,15.6481,15.6707,15.4039,15.5958,31442.420049964,0
+DCOM.US,D,20130903,000000,15.8104,16.1106,15.7287,15.833,13924.064917764,0
+DCOM.US,D,20130904,000000,15.8538,16.1845,15.6116,15.7662,29619.877188263,0
+DCOM.US,D,20130905,000000,15.8616,15.8676,15.5368,15.7229,18012.087479349,0
+DCOM.US,D,20130906,000000,15.8458,15.8458,15.3311,15.5732,25336.799872249,0
+DCOM.US,D,20130909,000000,15.5152,16.0388,15.5004,16.0093,23239.961262131,0
+DCOM.US,D,20130910,000000,16.1432,16.1698,15.8538,15.9719,26292.771350989,0
+DCOM.US,D,20130911,000000,15.8754,16.1432,15.7425,15.8262,30046.559463578,0
+DCOM.US,D,20130912,000000,15.8538,16.1352,15.7947,15.8458,15951.821635687,0
+DCOM.US,D,20130913,000000,15.9089,16.0752,15.6707,15.9345,15915.248869232,0
+DCOM.US,D,20130916,000000,16.0693,16.1352,15.774,15.9158,25934.15505769,0
+DCOM.US,D,20130917,000000,15.8823,16.0319,15.7662,15.9867,18221.364976289,0
+DCOM.US,D,20130918,000000,15.6707,16.2525,15.6707,16.2002,27533.197679939,0
+DCOM.US,D,20130919,000000,16.2071,16.2071,15.6983,15.9659,20052.035119425,0
+DCOM.US,D,20130920,000000,15.9867,16.0615,15.7041,15.9797,75257.61017387,0
+DCOM.US,D,20130923,000000,15.9217,16.216,15.8104,16.156,17564.071090269,0
+DCOM.US,D,20130924,000000,16.216,16.2525,16.0752,16.1638,15466.216569973,0
+DCOM.US,D,20130925,000000,16.1352,16.3754,16.0752,16.1638,10777.791092409,0
+DCOM.US,D,20130926,000000,16.2445,16.2751,16.1106,16.1698,5153.712339692,0
+DCOM.US,D,20130927,000000,16.0171,16.3912,16.0015,16.1924,7823.5242909458,0
+DCOM.US,D,20130930,000000,16.0615,16.1698,15.7573,15.8458,49246.245942553,0
+DCOM.US,D,20131001,000000,15.8902,16.3135,15.8902,16.2593,29848.45697861,0
+DCOM.US,D,20131002,000000,16.0526,16.0526,15.7229,15.8823,108269.61145089,0
+DCOM.US,D,20131003,000000,15.589,15.8016,15.4777,15.6707,662767.61006643,0
+DCOM.US,D,20131004,000000,15.7376,16.0526,15.6785,15.9561,281928.28159372,0
+DCOM.US,D,20131007,000000,15.8104,16.0526,15.774,15.9217,187228.18240802,0
+DCOM.US,D,20131008,000000,16.0241,16.0241,15.8902,15.9266,73534.626509743,0
+DCOM.US,D,20131009,000000,15.9561,16.3331,15.9266,16.2445,79589.451178492,0
+DCOM.US,D,20131010,000000,16.3518,16.6147,16.2298,16.5251,47667.521523889,0
+DCOM.US,D,20131011,000000,16.4208,16.9444,16.4208,16.7456,230544.56063388,0
+DCOM.US,D,20131014,000000,16.7102,17.5518,16.6648,17.0094,59058.922364608,0
+DCOM.US,D,20131015,000000,16.9966,17.3834,16.7396,17.1993,57572.645772262,0
+DCOM.US,D,20131016,000000,17.2909,17.5547,17.1206,17.2752,18000.912467377,0
+DCOM.US,D,20131017,000000,17.2259,17.4739,17.1206,17.3174,33447.826743942,0
+DCOM.US,D,20131018,000000,17.4661,17.8057,17.2752,17.5212,42982.143776864,0
+DCOM.US,D,20131021,000000,17.4848,17.7221,17.41,17.5291,47156.518703691,0
+DCOM.US,D,20131022,000000,17.6344,17.6876,16.972,17.1206,36943.573670983,0
+DCOM.US,D,20131023,000000,17.0921,17.4927,16.8755,17.3854,68646.066726853,0
+DCOM.US,D,20131024,000000,17.4661,17.8678,17.4435,17.7633,70526.516468775,0
+DCOM.US,D,20131025,000000,17.8342,17.8342,17.3854,17.4356,29957.159367798,0
+DCOM.US,D,20131028,000000,17.4789,17.8195,17.3264,17.665,127488.60022327,0
+DCOM.US,D,20131029,000000,17.7851,17.8588,17.3588,17.5685,85303.945937169,0
+DCOM.US,D,20131030,000000,17.6502,17.8126,17.5764,17.7781,118353.53589082,0
+DCOM.US,D,20131031,000000,17.5921,17.7988,16.8617,17.1915,347393.53354912,0
+DCOM.US,D,20131101,000000,17.1817,17.2673,16.467,16.714,102095.92529115,0
+DCOM.US,D,20131104,000000,16.8833,16.9651,16.5861,16.9346,50043.735433319,0
+DCOM.US,D,20131105,000000,16.8086,17.5458,16.6205,17.3264,72679.230138755,0
+DCOM.US,D,20131106,000000,17.4927,17.5921,17.2988,17.346,24587.05815991,0
+DCOM.US,D,20131107,000000,17.3657,17.5212,17.1727,17.285,32239.90954073,0
+DCOM.US,D,20131108,000000,17.3854,17.8126,17.3854,17.6728,28613.110200557,0
+DCOM.US,D,20131111,000000,17.6827,17.6925,17.1275,17.2191,14446.242749935,0
+DCOM.US,D,20131112,000000,17.1147,17.285,16.7495,17.1551,25792.943542764,0
+DCOM.US,D,20131113,000000,16.9946,17.2407,16.721,17.2407,12764.91140316,0
+DCOM.US,D,20131114,000000,17.2259,17.3086,17.2191,17.2594,9269.1644761186,0
+DCOM.US,D,20131115,000000,17.2338,17.5921,17.2338,17.5764,24587.05815991,0
+DCOM.US,D,20131118,000000,17.604,17.7397,17.4789,17.6186,15448.946096924,0
+DCOM.US,D,20131119,000000,17.5764,17.8815,17.3716,17.3943,18811.608790474,0
+DCOM.US,D,20131120,000000,17.4927,17.6571,17.2191,17.3943,23108.908848999,0
+DCOM.US,D,20131121,000000,17.4189,17.7851,17.2063,17.2988,34928.007875212,0
+DCOM.US,D,20131122,000000,17.285,17.8942,17.1993,17.5921,46331.599638082,0
+DCOM.US,D,20131125,000000,17.7221,17.8678,17.6994,17.8126,19478.045868109,0
+DCOM.US,D,20131126,000000,17.7851,18.0951,17.7851,18.0951,22704.57659763,0
+DCOM.US,D,20131127,000000,18.1236,18.3579,18.0764,18.165,42315.70669923,0
+DCOM.US,D,20131129,000000,18.3639,18.5361,18.3639,18.5282,14404.590432583,0
+DCOM.US,D,20131202,000000,18.5282,18.5361,18.1936,18.2457,35734.640557592,0
+DCOM.US,D,20131203,000000,18.2743,18.2743,17.7959,18.0144,21004.958867627,0
+DCOM.US,D,20131204,000000,17.9022,18.1236,17.7633,17.8421,14509.229181052,0
+DCOM.US,D,20131205,000000,17.7633,17.7781,17.1649,17.41,10746.297876851,0
+DCOM.US,D,20131206,000000,17.5764,17.911,17.5685,17.9022,44328.224764463,0
+DCOM.US,D,20131209,000000,18.0065,18.2536,17.7988,18.2457,33322.869791886,0
+DCOM.US,D,20131210,000000,18.1571,18.1571,17.6571,18.0823,32376.04150476,0
+DCOM.US,D,20131211,000000,18.5735,18.5784,17.4996,17.604,25925.011866075,0
+DCOM.US,D,20131212,000000,17.537,17.7919,17.537,17.7397,23816.998243986,0
+DCOM.US,D,20131213,000000,17.7467,18.2064,17.6876,18.0361,24315.810142032,0
+DCOM.US,D,20131216,000000,18.3363,18.3521,17.7545,17.9701,32468.489331077,0
+DCOM.US,D,20131217,000000,17.7221,18.0223,17.7221,17.9022,14643.329324723,0
+DCOM.US,D,20131218,000000,17.9839,18.3521,17.8815,18.2457,22840.708561659,0
+DCOM.US,D,20131219,000000,18.1728,18.4298,18.0065,18.0065,22974.808705329,0
+DCOM.US,D,20131220,000000,18.0144,18.9583,18.0144,18.7142,117552.99866951,0
+DCOM.US,D,20131223,000000,18.7093,19.2133,18.6739,19.2133,21495.643484239,0
+DCOM.US,D,20131224,000000,19.1513,19.2448,19.0145,19.0874,10271.867823108,0
+DCOM.US,D,20131226,000000,19.2211,19.4821,19.0706,19.3009,23243.00899267,0
+DCOM.US,D,20131227,000000,19.4122,19.4122,18.8314,19.1464,22704.57659763,0
+DCOM.US,D,20131230,000000,19.109,19.4889,18.8865,19.1749,20286.710370848,0
+DCOM.US,D,20131231,000000,19.2369,19.611,19.1749,19.356,26061.143830105,0
+DCOM.US,D,20140102,000000,19.2133,19.356,18.8038,19.1395,73895.274623402,0
+DCOM.US,D,20140103,000000,19.1021,19.3492,18.9515,19.04,21439.768424376,0
+DCOM.US,D,20140106,000000,18.9357,19.0204,18.4858,18.6099,28346.941733575,0
+DCOM.US,D,20140107,000000,18.728,19.1917,18.6099,18.668,21900.991645788,0
+DCOM.US,D,20140108,000000,18.6995,18.796,18.416,18.5361,21764.859681759,0
+DCOM.US,D,20140109,000000,18.6187,18.855,18.6099,18.7448,14377.160857741,0
+DCOM.US,D,20140110,000000,18.796,18.796,18.3097,18.4692,22974.808705329,0
+DCOM.US,D,20140113,000000,18.7231,18.7231,18.2743,18.4367,42315.70669923,0
+DCOM.US,D,20140114,000000,18.5508,18.8462,18.4996,18.7142,18943.677113786,0
+DCOM.US,D,20140115,000000,18.8481,19.1877,18.7586,19.0912,29681.847709201,0
+DCOM.US,D,20140116,000000,18.5715,18.789,18.4584,18.6995,14337.540360748,0
+DCOM.US,D,20140117,000000,18.6089,18.7093,18.4918,18.5715,15841.087426142,0
+DCOM.US,D,20140121,000000,19.0824,19.0824,18.5637,19.0234,28748.226254407,0
+DCOM.US,D,20140122,000000,19.1287,19.3836,18.728,19.2605,63357.238333312,0
+DCOM.US,D,20140123,000000,19.0824,19.171,18.728,19.0174,46989.909434282,0
+DCOM.US,D,20140124,000000,19.0017,19.0824,18.6405,19.0666,41929.660831088,0
+DCOM.US,D,20140127,000000,18.9771,19.0282,18.8324,18.8659,33274.106103279,0
+DCOM.US,D,20140128,000000,18.9603,19.1129,18.8737,19.1129,47523.262278426,0
+DCOM.US,D,20140129,000000,18.9465,19.1483,18.4986,18.5026,26891.142446609,0
+DCOM.US,D,20140130,000000,18.6405,18.8659,18.5026,18.542,19433.345820219,0
+DCOM.US,D,20140131,000000,18.542,18.6995,18.3225,18.4849,58831.35848444,0
+DCOM.US,D,20140203,000000,18.5637,18.9771,17.7693,17.8333,82111.956153744,0
+DCOM.US,D,20140204,000000,18.0291,18.6287,17.7771,18.6089,36890.746341659,0
+DCOM.US,D,20140205,000000,18.3687,18.542,18.3303,18.4662,41216.491885205,0
+DCOM.US,D,20140206,000000,18.3471,18.7586,18.3471,18.6089,35957.124886864,0
+DCOM.US,D,20140207,000000,18.4584,18.6021,18.3225,18.6021,35580.222210336,0
+DCOM.US,D,20140210,000000,18.6021,18.8875,18.4278,18.7349,35426.819773258,0
+DCOM.US,D,20140211,000000,18.9771,19.0824,18.6483,18.7842,23577.243441666,0
+DCOM.US,D,20140212,000000,18.8107,18.9161,18.6483,18.9091,31827.450007927,0
+DCOM.US,D,20140213,000000,18.8186,19.1562,18.6837,19.1287,12022.281062077,0
+DCOM.US,D,20140214,000000,19.0017,19.3836,18.8707,19.171,19723.896131504,0
+DCOM.US,D,20140218,000000,19.3157,19.419,19.1582,19.36,25373.372638704,0
+DCOM.US,D,20140219,000000,19.2005,19.4043,19.1651,19.3236,35100.712605696,0
+DCOM.US,D,20140220,000000,19.4604,19.674,19.2566,19.5105,31815.259085774,0
+DCOM.US,D,20140221,000000,19.6366,20.2016,19.6366,19.983,44141.297291468,0
+DCOM.US,D,20140224,000000,19.9692,20.2016,19.9692,20.0224,20481.765125277,0
+DCOM.US,D,20140225,000000,20.0067,20.4644,19.737,19.737,10889.541212135,0
+DCOM.US,D,20140226,000000,20.1425,20.1425,19.8167,20.0146,13039.207151576,0
+DCOM.US,D,20140227,000000,19.9692,20.1179,19.7951,19.9388,19091.999999967,0
+DCOM.US,D,20140228,000000,20.9162,20.9162,19.6248,19.7813,36157.259192189,0
+DCOM.US,D,20140303,000000,19.5795,20.0893,19.5697,20.0815,25862.025434957,0
+DCOM.US,D,20140304,000000,20.2528,20.4644,20.1002,20.2458,66648.78731431,0
+DCOM.US,D,20140305,000000,20.1583,21.0786,19.9446,20.2292,10756.456978644,0
+DCOM.US,D,20140306,000000,20.1878,20.2852,20.0687,20.2528,10637.595487663,0
+DCOM.US,D,20140307,000000,20.2154,20.3512,20.1386,20.2292,12452.011067929,0
+DCOM.US,D,20140310,000000,20.0441,20.549,19.8255,20.549,15814.673761479,0
+DCOM.US,D,20140311,000000,20.6219,20.6534,19.8374,19.983,27345.254296765,0
+DCOM.US,D,20140312,000000,19.7134,20.0943,19.7134,20.0893,15406.277869393,0
+DCOM.US,D,20140313,000000,20.0815,20.0815,19.7753,19.8167,8685.0161230094,0
+DCOM.US,D,20140314,000000,19.8167,19.9692,19.5105,19.5864,11836.369499261,0
+DCOM.US,D,20140317,000000,19.4043,19.7871,19.4043,19.5243,24969.040387335,0
+DCOM.US,D,20140318,000000,19.5952,19.5952,18.983,19.2429,30102.43452344,0
+DCOM.US,D,20140319,000000,18.9849,19.2842,18.9692,19.2842,52582.494971441,0
+DCOM.US,D,20140320,000000,19.2103,20.0441,19.2103,20.0441,12868.53424145,0
+DCOM.US,D,20140321,000000,20.1583,20.2085,19.0352,20.0599,47171.757356381,0
+DCOM.US,D,20140324,000000,20.3719,20.556,19.7655,20.3148,40057.3383706,0
+DCOM.US,D,20140325,000000,20.1425,20.4555,20.1425,20.2616,26422.807853942,0
+DCOM.US,D,20140326,000000,20.5628,20.5628,19.7951,19.8255,28487.137338321,0
+DCOM.US,D,20140327,000000,19.7813,19.8089,19.5303,19.674,25615.159261383,0
+DCOM.US,D,20140328,000000,19.6366,19.8167,19.5381,19.7655,35473.551641507,0
+DCOM.US,D,20140331,000000,19.8325,20.301,19.669,20.0667,41703.112861099,0
+DCOM.US,D,20140401,000000,19.9762,20.6613,19.9526,20.5825,79793.649124536,0
+DCOM.US,D,20140402,000000,20.5825,20.6435,20.3266,20.549,24974.119938232,0
+DCOM.US,D,20140403,000000,20.4802,20.4802,20.0599,20.0815,13608.116851996,0
+DCOM.US,D,20140404,000000,20.2616,20.4133,19.7035,19.7291,32187.082211406,0
+DCOM.US,D,20140407,000000,19.6828,19.7055,19.1356,19.2103,32823.04198366,0
+DCOM.US,D,20140408,000000,19.3068,19.5303,19.171,19.2261,28432.278188637,0
+DCOM.US,D,20140409,000000,19.1651,19.3374,18.9771,19.1651,31640.522534931,0
+DCOM.US,D,20140410,000000,19.1562,19.1562,18.5095,18.8107,51674.271271128,0
+DCOM.US,D,20140411,000000,18.6089,18.9771,18.4347,18.6405,26563.003458688,0
+DCOM.US,D,20140414,000000,18.797,19.1356,18.4062,18.6257,25057.424572936,0
+DCOM.US,D,20140415,000000,18.7606,18.8344,18.229,18.6021,22353.071675585,0
+DCOM.US,D,20140416,000000,19.1975,19.2153,18.668,18.668,16844.80668331,0
+DCOM.US,D,20140417,000000,18.5932,19.17,18.3973,18.9189,11849.576331592,0
+DCOM.US,D,20140421,000000,18.8678,19.0952,18.7093,19.0322,9401.2327994303,0
+DCOM.US,D,20140422,000000,19.0618,19.11,18.798,19.0952,13117.432235384,0
+DCOM.US,D,20140423,000000,18.9889,18.9889,18.542,18.6847,20339.537700172,0
+DCOM.US,D,20140424,000000,18.79,18.79,18.5833,18.6749,11420.862235919,0
+DCOM.US,D,20140425,000000,18.728,19.0253,18.2752,18.4564,33798.315755808,0
+DCOM.US,D,20140428,000000,18.4337,18.4337,18.0213,18.2841,28293.098494071,0
+DCOM.US,D,20140429,000000,18.2221,18.3275,18.0173,18.0243,21044.57936462,0
+DCOM.US,D,20140430,000000,18.2368,18.4475,18.0173,18.4416,61324.402064492,0
+DCOM.US,D,20140501,000000,18.4898,18.6187,18.1984,18.4475,58466.646730064,0
+DCOM.US,D,20140502,000000,18.4475,18.5154,18.2752,18.4337,28102.107380358,0
+DCOM.US,D,20140505,000000,18.418,18.418,18.1453,18.2368,26020.507422932,0
+DCOM.US,D,20140506,000000,18.1306,18.1984,17.9425,18.0479,44432.863512932,0
+DCOM.US,D,20140507,000000,18.0173,18.0783,17.9336,18.0006,31097.010588995,0
+DCOM.US,D,20140508,000000,17.9336,18.0863,17.8274,17.851,22003.598573899,0
+DCOM.US,D,20140509,000000,17.8254,18.0991,17.6965,18.0479,73638.249348033,0
+DCOM.US,D,20140512,000000,17.9208,18.8826,17.9052,18.5932,22797.024423948,0
+DCOM.US,D,20140513,000000,18.5627,18.5627,18.2054,18.2841,32940.887564461,0
+DCOM.US,D,20140514,000000,18.2142,18.3403,17.7132,17.7201,39002.823604465,0
+DCOM.US,D,20140515,000000,17.6856,17.7841,17.6305,17.6532,26067.23929118,0
+DCOM.US,D,20140516,000000,17.6305,18.2368,17.6226,18.1936,27250.774650089,0
+DCOM.US,D,20140519,000000,18.1453,18.5095,17.9721,18.3973,12783.197786388,0
+DCOM.US,D,20140520,000000,18.3097,18.3451,17.8952,18.0646,48018.010535754,0
+DCOM.US,D,20140521,000000,18.0085,18.3539,17.8824,17.9947,25492.234129685,0
+DCOM.US,D,20140522,000000,18.0646,18.2752,18.0311,18.1453,17583.373383677,0
+DCOM.US,D,20140523,000000,18.1542,18.3766,18.0567,18.3097,13444.555313125,0
+DCOM.US,D,20140527,000000,18.5252,18.9564,18.3373,18.6089,18118.758048178,0
+DCOM.US,D,20140528,000000,18.6847,18.6847,18.2605,18.4977,19980.921406872,0
+DCOM.US,D,20140529,000000,18.6847,18.7684,18.474,18.4898,5453.4058425915,0
+DCOM.US,D,20140530,000000,18.5715,18.855,18.1984,18.6591,29771.247804982,0
+DCOM.US,D,20140602,000000,18.79,18.79,18.1069,18.229,33509.797264881,0
+DCOM.US,D,20140603,000000,18.3028,18.3451,17.8274,17.912,119656.94865088,0
+DCOM.US,D,20140604,000000,17.8047,18.1109,17.8047,18.0173,34152.868408391,0
+DCOM.US,D,20140605,000000,18.4898,18.4898,18.0783,18.3727,36159.291012549,0
+DCOM.US,D,20140606,000000,18.5774,18.8983,18.5154,18.8599,29983.57303246,0
+DCOM.US,D,20140609,000000,18.4652,19.1326,18.4258,18.9279,27235.535997399,0
+DCOM.US,D,20140610,000000,18.9189,18.9189,18.7005,18.9053,10417.142978751,0
+DCOM.US,D,20140611,000000,18.8983,18.8983,18.3185,18.6325,23864.746022413,0
+DCOM.US,D,20140612,000000,18.5331,18.6405,18.2526,18.418,13186.514127578,0
+DCOM.US,D,20140613,000000,18.5774,18.5774,18.2752,18.3185,15918.29659977,0
+DCOM.US,D,20140616,000000,18.2142,18.6591,18.2054,18.5627,14922.704624036,0
+DCOM.US,D,20140617,000000,18.5016,18.8028,18.3539,18.4416,41521.264939001,0
+DCOM.US,D,20140618,000000,18.5095,18.5252,18.3727,18.4416,7828.6038418424,0
+DCOM.US,D,20140619,000000,18.4475,18.4977,17.9947,18.2014,28972.742404036,0
+DCOM.US,D,20140620,000000,18.3451,18.5016,18.0449,18.4898,94351.641994196,0
+DCOM.US,D,20140623,000000,18.2841,18.5016,18.2841,18.4111,9025.3460330817,0
+DCOM.US,D,20140624,000000,18.5331,18.542,18.2221,18.2979,25440.422710539,0
+DCOM.US,D,20140625,000000,18.3539,18.5252,18.1778,18.4337,9910.2037992697,0
+DCOM.US,D,20140626,000000,18.4042,18.5016,18.0863,18.474,18277.240036152,0
+DCOM.US,D,20140627,000000,18.2979,18.5774,18.1709,18.474,96717.696801833,0
+DCOM.US,D,20140630,000000,18.542,18.542,18.0991,18.1936,27858.288937321,0
+DCOM.US,D,20140701,000000,18.2368,18.5774,18.2368,18.5558,57056.563401168,0
+DCOM.US,D,20140702,000000,18.5016,18.542,18.4258,18.4258,14109.97648058,0
+DCOM.US,D,20140703,000000,18.3885,18.5499,18.3805,18.5016,19850.884903919,0
+DCOM.US,D,20140707,000000,18.3805,18.3885,18.2368,18.2368,20838.349598218,0
+DCOM.US,D,20140708,000000,18.1306,18.1984,17.9189,18.0567,26504.080668288,0
+DCOM.US,D,20140709,000000,18.1148,18.1984,18.0006,18.0783,10736.138775058,0
+DCOM.US,D,20140710,000000,17.7978,18.0567,17.7978,17.9189,32786.469217205,0
+DCOM.US,D,20140711,000000,17.9258,18.0479,17.8894,17.9425,12335.181397307,0
+DCOM.US,D,20140714,000000,18.0813,18.0813,17.9721,17.9868,23620.927579377,0
+DCOM.US,D,20140715,000000,18.0419,18.0941,17.9632,18.0006,28639.523865219,0
+DCOM.US,D,20140716,000000,18.1079,18.223,17.8815,17.8815,14467.5768637,0
+DCOM.US,D,20140717,000000,17.7014,17.8815,17.6512,17.658,28243.318895284,0
+DCOM.US,D,20140718,000000,17.6108,18.1886,17.4819,18.164,54184.585324228,0
+DCOM.US,D,20140721,000000,18.0243,18.0243,17.8815,17.9248,10086.972170472,0
+DCOM.US,D,20140722,000000,17.9947,18.224,17.918,18.0173,22338.848933075,0
+DCOM.US,D,20140723,000000,18.1,18.1886,17.918,18.0085,11957.2628106,0
+DCOM.US,D,20140724,000000,17.9327,18.1788,17.8894,17.9947,29440.061086524,0
+DCOM.US,D,20140725,000000,17.849,17.9327,17.6344,17.6344,28566.378332308,0
+DCOM.US,D,20140728,000000,17.7752,18.1994,17.7752,18.1463,43726.805938305,0
+DCOM.US,D,20140729,000000,18.224,18.4938,18.2083,18.3579,27487.48172187,0
+DCOM.US,D,20140730,000000,18.3757,18.415,18.1246,18.4081,56908.240514986,0
+DCOM.US,D,20140731,000000,18.1994,18.3757,18.1994,18.2989,32900.251157289,0
+DCOM.US,D,20140801,000000,18.3757,18.3757,17.8392,17.8736,27419.415739855,0
+DCOM.US,D,20140804,000000,18.0173,18.101,17.8234,17.9947,19179.368275389,0
+DCOM.US,D,20140805,000000,17.8736,18.0725,17.8234,17.8392,15361.577821502,0
+DCOM.US,D,20140806,000000,17.8234,18.1168,17.8234,17.9868,13146.893630584,0
+DCOM.US,D,20140807,000000,17.9947,18.3579,17.918,18.1414,25905.709572668,0
+DCOM.US,D,20140808,000000,18.1463,18.2713,18.1079,18.1956,15679.55770763,0
+DCOM.US,D,20140811,000000,17.9721,18.3757,17.9721,18.3697,11033.800457598,0
+DCOM.US,D,20140812,000000,18.2881,18.4239,18.2624,18.4012,13313.502899993,0
+DCOM.US,D,20140813,000000,18.4534,18.7093,18.4446,18.6079,13982.987708165,0
+DCOM.US,D,20140814,000000,18.667,18.7772,18.6287,18.7231,4679.2822859494,0
+DCOM.US,D,20140815,000000,18.8993,19.0912,18.8511,18.9663,51468.041504726,0
+DCOM.US,D,20140818,000000,19.0578,19.3384,19.0578,19.3354,28950.392380091,0
+DCOM.US,D,20140819,000000,19.2891,19.4889,19.1365,19.4259,29051.983398023,0
+DCOM.US,D,20140820,000000,19.4259,19.4259,19.1444,19.1444,10562.418134393,0
+DCOM.US,D,20140821,000000,18.8915,19.0007,18.8117,18.9209,11384.289469463,0
+DCOM.US,D,20140822,000000,18.9574,19.0007,18.8442,18.9209,13655.864630423,0
+DCOM.US,D,20140825,000000,18.9141,19.0352,18.7684,18.983,57485.27749684,0
+DCOM.US,D,20140826,000000,18.9505,19.0864,18.7852,19.0332,20129.244293053,0
+DCOM.US,D,20140827,000000,18.983,19.1365,18.8835,18.9347,14993.818336589,0
+DCOM.US,D,20140828,000000,18.9505,19.0982,18.9141,18.9574,17649.407545332,0
+DCOM.US,D,20140829,000000,18.9574,19.0578,18.9289,19.0332,27610.406853568,0
+DCOM.US,D,20140902,000000,19.0224,19.3029,19.0007,19.1444,17574.230192062,0
+DCOM.US,D,20140903,000000,19.1444,19.3806,19.0656,19.0982,17061.195551506,0
+DCOM.US,D,20140904,000000,19.0824,19.3098,19.0656,19.0912,12680.590858276,0
+DCOM.US,D,20140905,000000,19.1444,19.297,19.0656,19.2369,13100.161762336,0
+DCOM.US,D,20140908,000000,19.1661,19.3876,19.1661,19.3432,5725.6697706493,0
+DCOM.US,D,20140909,000000,19.1965,19.2733,19.0824,19.1365,16177.353695497,0
+DCOM.US,D,20140910,000000,19.1129,19.3944,19.0784,19.3944,22772.642579644,0
+DCOM.US,D,20140911,000000,19.1493,19.3275,19.1493,19.2714,10249.517799163,0
+DCOM.US,D,20140912,000000,19.3275,19.3816,18.983,19.1444,27918.227637902,0
+DCOM.US,D,20140915,000000,19.106,19.2635,18.9663,19.1493,25279.908902207,0
+DCOM.US,D,20140916,000000,19.2369,19.3728,19.1582,19.295,29702.165912788,0
+DCOM.US,D,20140917,000000,19.3432,19.3432,18.9751,18.9751,9101.5392965308,0
+DCOM.US,D,20140918,000000,19.0982,19.3806,19.0982,19.2035,72497.382216656,0
+DCOM.US,D,20140919,000000,19.2271,19.3354,18.5528,18.6837,48900.836481584,0
+DCOM.US,D,20140922,000000,18.5312,18.798,18.2772,18.3697,27175.597296819,0
+DCOM.US,D,20140923,000000,18.3845,18.479,18.3639,18.3757,32805.771510611,0
+DCOM.US,D,20140924,000000,18.479,18.5459,18.4612,18.4868,23558.957058438,0
+DCOM.US,D,20140925,000000,18.5006,18.7093,18.2989,18.3225,36953.732772777,0
+DCOM.US,D,20140926,000000,18.3501,18.9574,18.2929,18.7772,44845.323045737,0
+DCOM.US,D,20140929,000000,18.6581,18.6975,18.2713,18.3639,12484.520193668,0
+DCOM.US,D,20140930,000000,18.3845,18.4239,18.1079,18.1079,48065.758314183,0
+DCOM.US,D,20141001,000000,18.0173,18.1463,17.7752,17.849,56936.686000007,0
+DCOM.US,D,20141002,000000,17.8942,18.7536,17.8942,18.2624,12093.394774629,0
+DCOM.US,D,20141003,000000,18.3845,18.6926,18.2556,18.3313,18736.431437205,0
+DCOM.US,D,20141006,000000,18.3757,18.6523,18.1227,18.415,30985.26046927,0
+DCOM.US,D,20141007,000000,18.3579,18.8117,18.0567,18.0872,45434.550949743,0
+DCOM.US,D,20141008,000000,18.1227,18.8688,18.1227,18.728,36934.430479369,0
+DCOM.US,D,20141009,000000,18.539,18.7231,18.0085,18.2624,22305.323897157,0
+DCOM.US,D,20141010,000000,18.1562,18.6463,18.0764,18.0872,21318.875113037,0
+DCOM.US,D,20141013,000000,18.231,18.6926,18.1886,18.3697,42343.136274071,0
+DCOM.US,D,20141014,000000,18.5686,18.7458,18.3579,18.667,52269.59463621,0
+DCOM.US,D,20141015,000000,18.8383,18.9309,18.3185,18.8225,38504.011706419,0
+DCOM.US,D,20141016,000000,18.7694,18.9535,18.5597,18.791,21821.750651801,0
+DCOM.US,D,20141017,000000,19.0874,19.2557,18.3737,18.5597,21908.103017043,0
+DCOM.US,D,20141020,000000,18.4121,18.8707,18.2674,18.5459,27471.227159001,0
+DCOM.US,D,20141021,000000,18.5823,18.7999,18.3815,18.5459,19314.484329238,0
+DCOM.US,D,20141022,000000,18.5371,18.6581,18.2122,18.2831,19771.643909932,0
+DCOM.US,D,20141023,000000,18.5823,18.728,18.3461,18.5459,25436.359069823,0
+DCOM.US,D,20141024,000000,18.5371,18.667,18.3815,18.5518,39200.926089433,0
+DCOM.US,D,20141027,000000,18.6237,19.3186,18.4996,19.2173,12720.21135527,0
+DCOM.US,D,20141028,000000,19.3256,20.0224,19.3256,20.0224,52604.844995385,0
+DCOM.US,D,20141029,000000,19.9674,20.2813,19.8915,20.2518,31891.452349223,0
+DCOM.US,D,20141030,000000,19.9674,20.2852,19.7753,20.1455,33136.958229071,0
+DCOM.US,D,20141031,000000,20.3679,20.3679,19.9496,20.302,47781.303463973,0
+DCOM.US,D,20141103,000000,20.1445,20.6643,20.1445,20.3777,41497.899004877,0
+DCOM.US,D,20141104,000000,20.2292,20.4093,20.2134,20.2695,19740.150694373,0
+DCOM.US,D,20141105,000000,20.4998,20.6002,19.7881,20.3089,25289.052093821,0
+DCOM.US,D,20141106,000000,20.2695,20.4005,20.0293,20.4005,18049.676155984,0
+DCOM.US,D,20141107,000000,20.2518,20.4093,20.1691,20.3679,9911.2197094491,0
+DCOM.US,D,20141110,000000,20.0451,20.4093,20.0451,20.4005,26104.827967815,0
+DCOM.US,D,20141111,000000,20.1691,20.4093,20.1691,20.3679,26005.268770242,0
+DCOM.US,D,20141112,000000,20.3295,20.4703,20.2006,20.3837,21239.63411905,0
+DCOM.US,D,20141113,000000,20.4703,20.4851,20.2203,20.4447,8623.0456020709,0
+DCOM.US,D,20141114,000000,20.5628,20.6002,20.4251,20.5156,14202.424306898,0
+DCOM.US,D,20141117,000000,20.4339,20.5934,20.3089,20.3089,18194.951311627,0
+DCOM.US,D,20141118,000000,20.4447,20.4615,20.2941,20.3453,13666.023732217,0
+DCOM.US,D,20141119,000000,20.3295,20.3295,19.5105,19.5726,11425.941786815,0
+DCOM.US,D,20141120,000000,19.548,20.2518,19.425,20.0529,13250.516468875,0
+DCOM.US,D,20141121,000000,20.3679,20.3679,19.7823,19.9053,13500.430372988,0
+DCOM.US,D,20141124,000000,19.8856,20.5628,19.8856,20.2292,13500.430372988,0
+DCOM.US,D,20141125,000000,19.9594,20.3089,19.8856,20.2764,10181.451817148,0
+DCOM.US,D,20141126,000000,20.0953,20.1121,19.8856,20.0825,12639.954451103,0
+DCOM.US,D,20141128,000000,19.9978,20.2292,19.6218,19.7045,12919.329750416,0
+DCOM.US,D,20141201,000000,19.5105,19.8109,19.3866,19.4663,12145.206193774,0
+DCOM.US,D,20141202,000000,19.6287,19.9978,19.6218,19.9821,13554.273612491,0
+DCOM.US,D,20141203,000000,20.1622,20.2518,20.0599,20.244,19171.240993954,0
+DCOM.US,D,20141204,000000,20.556,20.556,19.9496,20.0687,11695.157984335,0
+DCOM.US,D,20141205,000000,20.0372,20.2764,20.0372,20.2134,14692.09301333,0
+DCOM.US,D,20141208,000000,20.2518,20.2941,19.9821,19.9821,16754.39067735,0
+DCOM.US,D,20141209,000000,19.9053,20.2695,19.86,20.2695,21766.891502117,0
+DCOM.US,D,20141210,000000,20.0224,20.176,19.6888,19.6888,13563.416804105,0
+DCOM.US,D,20141211,000000,19.8354,20.1031,19.7045,19.8275,14628.090672034,0
+DCOM.US,D,20141212,000000,19.6287,19.9122,19.5569,19.5992,11809.955834599,0
+DCOM.US,D,20141215,000000,19.737,19.737,19.3806,19.4092,46480.938434443,0
+DCOM.US,D,20141216,000000,19.4318,19.6287,19.4318,19.4811,27226.392805785,0
+DCOM.US,D,20141217,000000,19.4811,20.2941,19.3728,20.2695,38370.927472929,0
+DCOM.US,D,20141218,000000,20.2941,20.9113,20.0953,20.863,49246.245942553,0
+DCOM.US,D,20141219,000000,20.7715,21.2046,20.4615,20.4782,79538.655669526,0
+DCOM.US,D,20141222,000000,20.6799,20.8296,20.3089,20.741,30497.623583196,0
+DCOM.US,D,20141223,000000,20.7597,20.9182,20.6937,20.7311,31416.006385302,0
+DCOM.US,D,20141224,000000,20.9655,20.9655,20.4536,20.6937,8901.4049912047,0
+DCOM.US,D,20141226,000000,20.7794,20.9871,20.7597,20.8246,8293.8907039711,0
+DCOM.US,D,20141229,000000,20.802,21.0639,20.802,20.8965,20329.378598379,0
+DCOM.US,D,20141230,000000,20.863,20.9409,20.6396,20.7646,9859.4082903037,0
+DCOM.US,D,20141231,000000,20.7597,20.9655,20.549,20.6799,14716.474857634,0
+DCOM.US,D,20150102,000000,20.7597,20.7597,19.9762,20.4851,11687.030702901,0
+DCOM.US,D,20150105,000000,20.3532,20.3532,20.1031,20.1858,10010.778907022,0
+DCOM.US,D,20150106,000000,20.2065,20.2518,20.0599,20.1031,21498.691214776,0
+DCOM.US,D,20150107,000000,20.492,20.492,20.0825,20.244,11939.992337552,0
+DCOM.US,D,20150108,000000,20.244,20.6643,20.244,20.6396,12507.886127791,0
+DCOM.US,D,20150109,000000,20.6721,20.6721,20.1121,20.1121,8035.8495184237,0
+DCOM.US,D,20150112,000000,20.0953,20.2695,20.0599,20.176,20683.931250962,0
+DCOM.US,D,20150113,000000,20.6721,20.8168,20.3591,20.6081,29229.767679404,0
+DCOM.US,D,20150114,000000,20.2606,20.6387,20.1435,20.3925,19807.200766208,0
+DCOM.US,D,20150115,000000,20.5707,20.6563,20.0647,20.1268,17729.664449498,0
+DCOM.US,D,20150116,000000,20.0579,20.4378,20.0579,20.3404,19769.612089573,0
+DCOM.US,D,20150120,000000,20.3443,20.3925,20.0579,20.2046,12273.210876369,0
+DCOM.US,D,20150121,000000,20.0579,20.2498,20.0579,20.0579,9085.2847336616,0
+DCOM.US,D,20150122,000000,20.3374,20.55,20.1435,20.55,43038.018836726,0
+DCOM.US,D,20150123,000000,20.4457,20.4782,20.0579,20.301,17450.289150185,0
+DCOM.US,D,20150126,000000,20.0943,20.3532,20.0579,20.3374,16284.024264326,0
+DCOM.US,D,20150127,000000,20.0893,20.2272,20.0579,20.0647,11153.677858758,0
+DCOM.US,D,20150128,000000,20.0579,20.0579,19.863,19.863,67018.578619582,0
+DCOM.US,D,20150129,000000,19.8709,20.3374,19.863,20.3374,17418.795934626,0
+DCOM.US,D,20150130,000000,20.1435,20.301,19.2075,19.2477,25647.668387121,0
+DCOM.US,D,20150202,000000,19.4397,20.1603,19.4397,20.05,22601.969669519,0
+DCOM.US,D,20150203,000000,20.05,20.55,20.05,20.4251,24480.387591081,0
+DCOM.US,D,20150204,000000,20.1918,20.6268,20.1179,20.4161,71028.376097359,0
+DCOM.US,D,20150205,000000,20.4161,20.6957,20.4161,20.5766,15283.352737695,0
+DCOM.US,D,20150206,000000,20.6268,20.6268,20.2931,20.4378,66710.757835248,0
+DCOM.US,D,20150209,000000,19.9624,20.4713,19.9624,20.1179,19835.646251229,0
+DCOM.US,D,20150210,000000,20.301,20.301,19.8876,19.9624,16366.31298885,0
+DCOM.US,D,20150211,000000,19.9949,19.9949,19.5263,19.6002,14496.022348722,0
+DCOM.US,D,20150212,000000,19.7989,19.8227,19.6297,19.7616,6923.427872068,0
+DCOM.US,D,20150213,000000,19.7843,19.9624,19.7773,19.8127,13534.971319085,0
+DCOM.US,D,20150217,000000,19.6415,19.9949,19.612,19.8709,8495.0409194765,0
+DCOM.US,D,20150218,000000,19.8463,19.9821,19.6002,19.8709,14287.760761961,0
+DCOM.US,D,20150219,000000,19.8463,20.0274,19.4968,19.863,10266.788272211,0
+DCOM.US,D,20150220,000000,19.924,20.2124,19.6346,20.0274,16530.8904379,0
+DCOM.US,D,20150223,000000,19.9546,19.9546,19.5391,19.6662,59326.106741768,0
+DCOM.US,D,20150224,000000,19.6907,19.9338,19.6907,19.7222,5525.5354653232,0
+DCOM.US,D,20150225,000000,19.6986,19.7468,19.5105,19.5185,3884.8405257209,0
+DCOM.US,D,20150226,000000,19.5185,19.7311,19.3796,19.608,12928.47294203,0
+DCOM.US,D,20150227,000000,19.4811,19.7311,19.363,19.363,22401.835364192,0
+DCOM.US,D,20150302,000000,19.4495,19.7055,19.4495,19.4732,15898.994306363,0
+DCOM.US,D,20150303,000000,19.4308,19.4594,19.3393,19.3393,3972.2088011425,0
+DCOM.US,D,20150304,000000,19.2153,19.924,19.2153,19.8295,37317.428616974,0
+DCOM.US,D,20150305,000000,19.7134,19.8127,19.5736,19.6228,13082.891289288,0
+DCOM.US,D,20150306,000000,19.3934,19.7843,19.3708,19.5313,23722.518597309,0
+DCOM.US,D,20150309,000000,19.608,19.6149,19.106,19.5736,10773.727451692,0
+DCOM.US,D,20150310,000000,19.2311,19.4811,19.106,19.1454,17954.180599128,0
+DCOM.US,D,20150311,000000,19.1306,19.4495,19.1139,19.3334,30776.998882509,0
+DCOM.US,D,20150312,000000,19.4968,20.0431,19.4663,20.0431,18849.197467109,0
+DCOM.US,D,20150313,000000,19.924,20.0579,19.5815,19.6828,17315.173096336,0
+DCOM.US,D,20150316,000000,19.6346,19.6346,19.4811,19.6002,9362.6282126161,0
+DCOM.US,D,20150317,000000,19.2075,19.6149,19.2075,19.548,25388.611291394,0
+DCOM.US,D,20150318,000000,19.6149,19.8127,19.4889,19.8049,9615.5898472668,0
+DCOM.US,D,20150319,000000,19.6494,19.7222,19.4811,19.6582,10385.649763192,0
+DCOM.US,D,20150320,000000,19.7134,19.7134,19.5027,19.6662,44751.859309239,0
+DCOM.US,D,20150323,000000,19.6494,19.7695,19.5578,19.7134,53860.509977025,0
+DCOM.US,D,20150324,000000,19.6986,20.235,19.6582,20.175,14362.938115231,0
+DCOM.US,D,20150325,000000,20.175,20.175,19.8383,19.8383,59627.832065027,0
+DCOM.US,D,20150326,000000,19.5185,20.0805,19.5185,19.9171,21669.364124902,0
+DCOM.US,D,20150327,000000,19.7616,19.9722,19.6986,19.9722,21032.388442469,0
+DCOM.US,D,20150330,000000,19.8876,20.1918,19.8876,20.1357,18466.199329505,0
+DCOM.US,D,20150331,000000,20.1603,20.1603,19.8797,20.1435,55852.709838673,0
+DCOM.US,D,20150401,000000,20.1268,20.2498,20.0431,20.1986,90661.856222904,0
+DCOM.US,D,20150402,000000,20.2754,20.4536,20.2754,20.3217,7563.4512850398,0
+DCOM.US,D,20150406,000000,20.3286,20.6495,20.1514,20.5008,30133.927738999,0
+DCOM.US,D,20150407,000000,20.4713,20.5707,20.3679,20.3679,13849.903474674,0
+DCOM.US,D,20150408,000000,20.4536,20.55,20.3532,20.493,21289.413717836,0
+DCOM.US,D,20150409,000000,20.493,20.5008,20.2498,20.4624,13634.530516658,0
+DCOM.US,D,20150410,000000,20.6022,20.6022,20.4251,20.4378,2822.1984781519,0
+DCOM.US,D,20150413,000000,20.4536,20.5008,20.3148,20.3777,10516.702176324,0
+DCOM.US,D,20150414,000000,20.3148,20.558,20.3148,20.558,29622.924918801,0
+DCOM.US,D,20150415,000000,20.4782,20.6671,20.4782,20.6278,17896.273718907,0
+DCOM.US,D,20150416,000000,20.5766,20.6671,20.5422,20.6278,33495.57452237,0
+DCOM.US,D,20150417,000000,20.4615,20.4615,20.24,20.3128,93427.163731014,0
+DCOM.US,D,20150420,000000,20.55,20.6671,20.3915,20.6671,21205.093172953,0
+DCOM.US,D,20150421,000000,20.4152,20.6505,20.4152,20.4378,9779.1513861374,0
+DCOM.US,D,20150422,000000,20.5334,20.5334,20.3759,20.3915,6006.0609801417,0
+DCOM.US,D,20150423,000000,20.3512,20.3817,20.1878,20.3759,10681.279625374,0
+DCOM.US,D,20150424,000000,20.3817,20.4378,20.0579,20.1721,14229.853881739,0
+DCOM.US,D,20150427,000000,20.0599,20.1957,19.8561,20.0372,27581.961368547,0
+DCOM.US,D,20150428,000000,20.1357,20.1396,19.9811,20.0775,21476.341190832,0
+DCOM.US,D,20150429,000000,19.9574,20.0451,19.8728,19.8728,27076.038099245,0
+DCOM.US,D,20150430,000000,19.864,19.9418,19.864,19.8817,41439.992124655,0
+DCOM.US,D,20150501,000000,19.9043,19.9043,19.5391,19.5391,45378.675889881,0
+DCOM.US,D,20150504,000000,19.5893,19.927,19.5726,19.7853,35721.433725261,0
+DCOM.US,D,20150505,000000,19.673,19.9102,19.5569,19.5893,33177.594636243,0
+DCOM.US,D,20150506,000000,19.6662,19.6662,19.4643,19.6346,48965.85473306,0
+DCOM.US,D,20150507,000000,19.6662,19.8728,19.6346,19.7999,15212.239025143,0
+DCOM.US,D,20150508,000000,19.9418,19.9418,19.5569,19.6494,29996.779864791,0
+DCOM.US,D,20150511,000000,19.6582,19.7547,19.607,19.6986,17669.725748919,0
+DCOM.US,D,20150512,000000,19.6907,19.7055,19.5165,19.6494,11389.36902036,0
+DCOM.US,D,20150513,000000,19.607,19.6662,19.547,19.614,12368.706433225,0
+DCOM.US,D,20150514,000000,19.6662,19.9978,19.6494,19.9338,14617.93157024,0
+DCOM.US,D,20150515,000000,19.8315,19.8315,19.5243,19.6346,24807.510668823,0
+DCOM.US,D,20150518,000000,19.6828,19.7773,19.5726,19.7232,28691.335284364,0
+DCOM.US,D,20150519,000000,19.6582,19.673,19.5627,19.673,23434.000106381,0
+DCOM.US,D,20150520,000000,19.6662,19.7478,19.614,19.6662,21225.41137654,0
+DCOM.US,D,20150521,000000,19.6662,19.8561,19.5893,19.7626,26693.039961641,0
+DCOM.US,D,20150522,000000,19.7478,19.8147,19.3984,19.421,76142.467940058,0
+DCOM.US,D,20150526,000000,19.4722,19.5687,19.0686,19.1631,139382.87660275,0
+DCOM.US,D,20150527,000000,19.17,19.7232,19.17,19.6494,28474.946416169,0
+DCOM.US,D,20150528,000000,19.3846,19.6662,19.3846,19.4959,17575.246102242,0
+DCOM.US,D,20150529,000000,19.4643,19.614,19.0942,19.4377,52623.131378614,0
+DCOM.US,D,20150601,000000,19.6297,19.6297,19.2025,19.2448,19757.421167422,0
+DCOM.US,D,20150602,000000,19.1867,19.6494,19.0518,19.1415,41861.594849073,0
+DCOM.US,D,20150603,000000,19.1178,19.5017,19.1178,19.355,84529.822380526,0
+DCOM.US,D,20150604,000000,19.3374,19.4722,19.0598,19.2359,11568.16921192,0
+DCOM.US,D,20150605,000000,19.2448,19.3216,19.044,19.2714,16142.8127494,0
+DCOM.US,D,20150608,000000,19.3294,19.5303,19.2123,19.4289,13475.032618505,0
+DCOM.US,D,20150609,000000,19.3905,19.5243,19.2901,19.4643,14697.172564227,0
+DCOM.US,D,20150610,000000,19.6662,19.8561,19.614,19.7389,22345.96030433,0
+DCOM.US,D,20150611,000000,19.547,19.8974,19.547,19.8315,4926.1484595242,0
+DCOM.US,D,20150612,000000,19.7478,19.9338,19.673,19.7478,10681.279625374,0
+DCOM.US,D,20150615,000000,19.6662,20.0599,19.6662,19.9978,17164.818389796,0
+DCOM.US,D,20150616,000000,19.8728,20.3915,19.6828,20.3659,21611.457244682,0
+DCOM.US,D,20150617,000000,20.3591,20.4329,19.9338,20.1051,25933.139147509,0
+DCOM.US,D,20150618,000000,20.0372,20.3915,20.0372,20.2823,42709.879848805,0
+DCOM.US,D,20150619,000000,20.2164,21.9744,20.2164,21.9399,243170.29234247,0
+DCOM.US,D,20150622,000000,21.5817,21.8809,21.4753,21.8001,59744.661735649,0
+DCOM.US,D,20150623,000000,21.8297,21.9665,21.5817,21.6653,50392.192624826,0
+DCOM.US,D,20150624,000000,21.7126,21.7844,21.5659,21.6033,39785.074442542,0
+DCOM.US,D,20150625,000000,21.5561,21.5875,20.8611,20.9565,57709.79364647,0
+DCOM.US,D,20150626,000000,20.8877,21.2883,20.2312,21.2469,182536.70919991,0
+DCOM.US,D,20150629,000000,21.0442,21.2411,20.0775,20.8877,47030.545841455,0
+DCOM.US,D,20150630,000000,21.116,21.2174,20.8965,20.9979,24034.403022361,0
+DCOM.US,D,20150701,000000,21.2805,21.3906,20.9655,21.3434,31015.737774649,0
+DCOM.US,D,20150702,000000,21.2637,21.3198,21.1761,21.184,15257.954983212,0
+DCOM.US,D,20150706,000000,21.1761,21.2883,20.6839,20.8326,46017.683392672,0
+DCOM.US,D,20150707,000000,20.3128,20.7834,20.3059,20.5707,28092.964188745,0
+DCOM.US,D,20150708,000000,20.5944,20.5944,20.2312,20.4152,24788.208375416,0
+DCOM.US,D,20150709,000000,20.6505,21.1682,20.6425,20.7627,26438.046506632,0
+DCOM.US,D,20150710,000000,21.124,21.124,20.5077,20.9329,72583.734581899,0
+DCOM.US,D,20150713,000000,21.184,21.2027,20.8148,20.9034,18304.669610994,0
+DCOM.US,D,20150714,000000,20.9487,20.9655,20.7558,20.9565,16532.922258259,0
+DCOM.US,D,20150715,000000,20.9182,21.1928,20.9182,21.0737,16550.192731307,0
+DCOM.US,D,20150716,000000,21.2027,21.3434,20.9979,21.2027,33303.567498478,0
+DCOM.US,D,20150717,000000,21.2027,21.5935,21.1761,21.4842,27333.063374613,0
+DCOM.US,D,20150720,000000,21.5078,21.5078,20.993,21.3011,21932.484861347,0
+DCOM.US,D,20150721,000000,20.9674,21.5009,20.9674,21.3503,21301.604639989,0
+DCOM.US,D,20150722,000000,21.0176,21.4114,21.0176,21.2233,10583.75224816,0
+DCOM.US,D,20150723,000000,21.3089,21.4212,20.9005,20.9605,27604.311392491,0
+DCOM.US,D,20150724,000000,20.863,20.9605,20.5638,20.5766,29621.909008622,0
+DCOM.US,D,20150727,000000,20.6515,21.5373,20.5855,21.4044,38695.002820132,0
+DCOM.US,D,20150728,000000,21.4044,21.5157,21.1514,21.3011,31889.420528865,0
+DCOM.US,D,20150729,000000,21.3897,21.5009,20.9851,21.373,56213.357952332,0
+DCOM.US,D,20150730,000000,21.2617,22.1998,21.1574,21.2066,42479.2682381,0
+DCOM.US,D,20150731,000000,21.4536,21.6417,20.4988,20.5166,336916.45186979,0
+DCOM.US,D,20150803,000000,20.6771,21.5945,20.5707,21.4606,72950.478156634,0
+DCOM.US,D,20150804,000000,21.5659,21.935,21.5571,21.9261,77262.000957669,0
+DCOM.US,D,20150805,000000,21.9439,22.4045,21.8159,22.1269,52309.215133203,0
+DCOM.US,D,20150806,000000,21.9784,22.3346,21.6181,21.9694,44213.4269142,0
+DCOM.US,D,20150807,000000,21.7933,22.0551,21.7539,21.9616,26092.637045663,0
+DCOM.US,D,20150810,000000,21.999,22.309,21.6348,21.7785,32267.339115572,0
+DCOM.US,D,20150811,000000,21.8238,22.2697,21.7854,21.993,58123.269089454,0
+DCOM.US,D,20150812,000000,21.8238,21.9104,21.5373,21.809,34155.916138928,0
+DCOM.US,D,20150813,000000,21.747,21.8238,21.7066,21.809,23317.17043576,0
+DCOM.US,D,20150814,000000,21.7066,22.2786,21.7066,22.2618,42223.258872911,0
+DCOM.US,D,20150817,000000,22.1349,22.3346,21.9045,22.309,21803.464268572,0
+DCOM.US,D,20150818,000000,22.3435,22.4931,22.0551,22.1595,26718.437716124,0
+DCOM.US,D,20150819,000000,22.1269,22.2136,21.8405,21.9862,24453.973926419,0
+DCOM.US,D,20150820,000000,21.8976,22.1269,21.4664,21.5373,29996.779864791,0
+DCOM.US,D,20150821,000000,21.122,21.7539,21.122,21.7382,46381.379236869,0
+DCOM.US,D,20150824,000000,20.4772,21.6909,20.4772,21.1997,48870.359176204,0
+DCOM.US,D,20150825,000000,21.9616,21.9616,21.0265,21.0265,36679.43702436,0
+DCOM.US,D,20150826,000000,21.3798,21.3798,20.5707,21.122,34284.936731703,0
+DCOM.US,D,20150827,000000,21.1672,21.1672,20.6603,20.8256,25964.632363069,0
+DCOM.US,D,20150828,000000,20.6917,20.9517,20.6771,20.7952,30501.687223914,0
+DCOM.US,D,20150831,000000,20.8178,20.9447,20.55,20.9143,53818.857659673,0
+DCOM.US,D,20150901,000000,20.6917,20.9221,20.6121,20.7213,42223.258872911,0
+DCOM.US,D,20150902,000000,20.9447,20.9753,20.739,20.9753,16890.522641379,0
+DCOM.US,D,20150903,000000,20.8256,21.0176,20.4526,20.5077,22433.328579751,0
+DCOM.US,D,20150904,000000,20.4319,20.7046,20.2882,20.5944,29117.0016495,0
+DCOM.US,D,20150908,000000,20.8099,21.4114,20.6839,21.2785,41214.460064846,0
+DCOM.US,D,20150909,000000,21.5373,21.5373,21.054,21.1032,29241.958601556,0
+DCOM.US,D,20150910,000000,21.1731,21.5235,21.1672,21.3897,11455.403182016,0
+DCOM.US,D,20150911,000000,21.1997,21.4114,21.0333,21.3897,14619.963390599,0
+DCOM.US,D,20150914,000000,21.3178,21.5747,21.1899,21.3089,21932.484861347,0
+DCOM.US,D,20150915,000000,21.3966,21.8327,21.3966,21.6417,19662.941520745,0
+DCOM.US,D,20150916,000000,21.7136,21.7539,21.1514,21.1731,35797.62698871,0
+DCOM.US,D,20150917,000000,21.122,21.4212,20.8178,20.8818,42958.777842739,0
+DCOM.US,D,20150918,000000,20.5334,20.802,20.3965,20.7774,188434.06779087,0
+DCOM.US,D,20150921,000000,20.8099,21.2933,20.8099,21.2785,19915.903155396,0
+DCOM.US,D,20150922,000000,20.9447,21.2873,20.8916,21.2391,29747.881870857,0
+DCOM.US,D,20150923,000000,21.3966,21.4212,21.1032,21.3089,56525.242377383,0
+DCOM.US,D,20150924,000000,21.181,21.6988,21.1446,21.4606,71625.7312828,0
+DCOM.US,D,20150925,000000,21.6043,21.6515,21.2933,21.3503,51806.33959444,0
+DCOM.US,D,20150928,000000,21.2785,21.373,20.8346,21.0718,39919.174586213,0
+DCOM.US,D,20150929,000000,21.122,21.1899,20.8818,21.0954,19915.903155396,0
+DCOM.US,D,20150930,000000,21.2145,21.2145,20.9517,21.1899,56849.317724586,0
+DCOM.US,D,20151001,000000,21.2145,21.2145,20.7115,20.8346,32898.21933693,0
+DCOM.US,D,20151002,000000,20.6977,20.863,20.4231,20.8562,84703.54302119,0
+DCOM.US,D,20151005,000000,20.9143,21.2391,20.8562,20.9674,34728.889480065,0
+DCOM.US,D,20151006,000000,21.2066,21.4606,20.8178,21.0265,78397.788538149,0
+DCOM.US,D,20151007,000000,21.2391,21.2391,20.928,21.1446,53075.211408411,0
+DCOM.US,D,20151008,000000,21.0176,21.8405,20.928,21.7382,30501.687223914,0
+DCOM.US,D,20151009,000000,21.683,22.0384,21.5571,21.999,31635.442984035,0
+DCOM.US,D,20151012,000000,21.999,22.2136,21.8503,22.1841,23721.50268713,0
+DCOM.US,D,20151013,000000,22.0551,22.2067,22.0551,22.063,22813.278986817,0
+DCOM.US,D,20151014,000000,21.8021,22.1349,21.6181,21.6348,23317.17043576,0
+DCOM.US,D,20151015,000000,21.7136,22.0551,21.1731,22.0551,33782.061192939,0
+DCOM.US,D,20151016,000000,22.1693,22.2716,21.688,22.2008,26873.871973561,0
+DCOM.US,D,20151019,000000,22.0384,22.3593,22.0354,22.3593,26798.694620291,0
+DCOM.US,D,20151020,000000,22.2884,22.5846,22.246,22.4489,21248.777310664,0
+DCOM.US,D,20151021,000000,22.3455,22.5916,22.3455,22.5177,53878.796360253,0
+DCOM.US,D,20151022,000000,22.561,23.192,22.5512,23.1762,37247.3308146,0
+DCOM.US,D,20151023,000000,23.1694,23.5523,23.0877,23.3445,24001.893896622,0
+DCOM.US,D,20151026,000000,23.3033,23.511,22.4399,23.0159,24752.65151914,0
+DCOM.US,D,20151027,000000,22.9282,23.2146,22.9282,23.1182,67499.1041344,0
+DCOM.US,D,20151028,000000,23.3839,24.2964,23.3839,24.0799,151503.70095222,0
+DCOM.US,D,20151029,000000,24.1301,24.136,23.8879,24.0021,66125.59357196,0
+DCOM.US,D,20151030,000000,24.1035,24.1035,22.7274,22.9656,69126.592241672,0
+DCOM.US,D,20151102,000000,23.1526,23.8653,23.1526,23.8407,26827.140105311,0
+DCOM.US,D,20151103,000000,23.7688,24.0444,23.7688,24.009,32218.575426965,0
+DCOM.US,D,20151104,000000,24.0542,24.1596,24.0021,24.1301,45195.812057603,0
+DCOM.US,D,20151105,000000,24.071,24.1596,23.9765,24.0021,38623.88910758,0
+DCOM.US,D,20151106,000000,24.1439,24.5819,24.1439,24.5819,106625.86878075,0
+DCOM.US,D,20151109,000000,24.7995,24.9442,24.5189,24.7837,32480.680253229,0
+DCOM.US,D,20151110,000000,24.7995,25.3999,24.7591,25.0789,45249.655297106,0
+DCOM.US,D,20151111,000000,24.8093,25.3999,24.7995,24.8093,56125.989676909,0
+DCOM.US,D,20151112,000000,24.7995,24.9196,24.5612,24.8093,37372.287766656,0
+DCOM.US,D,20151113,000000,24.6558,25.1183,24.6321,24.9196,39250.70568822,0
+DCOM.US,D,20151116,000000,24.8792,25.3211,24.8398,25.3211,49749.121481316,0
+DCOM.US,D,20151117,000000,25.3901,25.6155,25.201,25.328,23624.991220094,0
+DCOM.US,D,20151118,000000,25.3585,25.7011,25.1764,25.5751,47622.821475998,0
+DCOM.US,D,20151119,000000,25.4865,25.7149,25.4865,25.6411,46126.38578186,0
+DCOM.US,D,20151120,000000,25.52,25.9186,25.3999,25.52,111128.3826955,0
+DCOM.US,D,20151123,000000,25.4324,25.582,25.27,25.4245,24248.760070197,0
+DCOM.US,D,20151124,000000,25.3517,25.4766,25.1676,25.4766,16376.472090644,0
+DCOM.US,D,20151125,000000,25.4402,25.4766,25.3517,25.4766,26124.130261222,0
+DCOM.US,D,20151127,000000,25.5751,25.5751,25.4324,25.4708,18627.729048017,0
+DCOM.US,D,20151130,000000,25.4766,25.6577,25.4402,25.5042,129376.16133644,0
+DCOM.US,D,20151201,000000,25.5977,25.5977,25.3999,25.4324,28755.337625662,0
+DCOM.US,D,20151202,000000,25.3831,25.4245,25.0002,25.0662,14576.279252888,0
+DCOM.US,D,20151203,000000,25.1045,25.1676,24.512,24.5612,41027.532591851,0
+DCOM.US,D,20151204,000000,24.5267,25.1508,24.5267,24.8546,81125.507369624,0
+DCOM.US,D,20151207,000000,24.7423,24.7995,24.3043,24.3742,31126.471984196,0
+DCOM.US,D,20151208,000000,24.3584,24.6154,24.2089,24.2541,20361.887724118,0
+DCOM.US,D,20151209,000000,24.1744,24.1823,23.5601,23.6802,27123.785877673,0
+DCOM.US,D,20151210,000000,23.7275,24.4559,23.4164,23.7354,32503.030277175,0
+DCOM.US,D,20151211,000000,23.3259,24.2886,23.3259,23.696,58251.273772048,0
+DCOM.US,D,20151214,000000,23.8318,23.8574,23.511,23.7767,89341.172989787,0
+DCOM.US,D,20151215,000000,23.8574,24.7423,23.7275,24.6882,31000.49912196,0
+DCOM.US,D,20151216,000000,24.8093,24.8792,24.3742,24.7591,136754.71696885,0
+DCOM.US,D,20151217,000000,24.704,25.4481,24.319,24.7689,421630.15399278,0
+DCOM.US,D,20151218,000000,24.6154,25.1676,24.448,24.9825,122252.59915905,0
+DCOM.US,D,20151221,000000,25.0789,25.3211,24.6636,25.1597,75501.428616907,0
+DCOM.US,D,20151222,000000,25.2542,25.2542,24.7689,25.1597,45347.182674321,0
+DCOM.US,D,20151223,000000,25.0219,25.0711,24.7423,24.9362,48376.626829055,0
+DCOM.US,D,20151224,000000,25.015,25.1764,24.9215,24.9825,10874.302559445,0
+DCOM.US,D,20151228,000000,25.0219,25.0219,24.5671,24.7995,25887.42318944,0
+DCOM.US,D,20151229,000000,24.9196,25.1764,24.8467,24.9756,30267.011972491,0
+DCOM.US,D,20151230,000000,24.7995,24.9126,24.6075,24.6636,16591.845048659,0
+DCOM.US,D,20151231,000000,24.6882,24.8152,24.2541,24.2541,31797.988612726,0
+DCOM.US,D,20160104,000000,23.9854,23.9854,23.1349,23.5917,70660.616612446,0
+DCOM.US,D,20160105,000000,24.2236,24.2236,23.4371,23.6005,35331.324216403,0
+DCOM.US,D,20160106,000000,23.4164,24.3043,23.4164,24.0021,70295.90485807,0
+DCOM.US,D,20160107,000000,23.6419,23.8131,23.3741,23.6714,22459.742244414,0
+DCOM.US,D,20160108,000000,23.7836,23.7836,23.1428,23.2068,27980.19815884,0
+DCOM.US,D,20160111,000000,23.3189,23.6458,22.4627,23.5424,27547.42042245,0
+DCOM.US,D,20160112,000000,23.6871,23.696,23.0877,23.2717,34557.20065976,0
+DCOM.US,D,20160113,000000,23.3111,23.3111,22.0246,22.2087,51306.511786215,0
+DCOM.US,D,20160114,000000,22.3593,22.7845,21.8218,22.3189,30843.033044165,0
+DCOM.US,D,20160115,000000,21.7903,22.0551,21.2007,21.745,62881.79236939,0
+DCOM.US,D,20160119,000000,21.9518,21.999,21.4694,21.8563,72623.355078892,0
+DCOM.US,D,20160120,000000,21.7018,22.2047,21.1613,21.993,62149.3211301,0
+DCOM.US,D,20160121,000000,22.5148,22.5148,21.4852,21.5964,38536.520832158,0
+DCOM.US,D,20160122,000000,21.7184,21.8395,21.2677,21.744,43629.27856109,0
+DCOM.US,D,20160125,000000,21.6456,21.7834,21.2421,21.438,63415.145213533,0
+DCOM.US,D,20160126,000000,21.5895,21.7992,21.5895,21.7588,37332.667269664,0
+DCOM.US,D,20160127,000000,21.7392,21.9527,21.621,21.8218,34283.920821522,0
+DCOM.US,D,20160128,000000,22,22.4863,22,22.3494,20234.898951703,0
+DCOM.US,D,20160129,000000,22.6792,23.4972,22.5896,23.4874,81207.796094149,0
+DCOM.US,D,20160201,000000,23.4874,23.508,22.8091,22.8632,40069.529292752,0
+DCOM.US,D,20160202,000000,22.7333,22.7333,22.0541,22.4281,37813.192784481,0
+DCOM.US,D,20160203,000000,22.6221,22.9331,21.8966,22.4685,33027.239929704,0
+DCOM.US,D,20160204,000000,22.4449,22.5798,22.1013,22.4281,68868.551056125,0
+DCOM.US,D,20160205,000000,22.4281,22.4281,22.1387,22.1781,64492.010003612,0
+DCOM.US,D,20160208,000000,22.187,22.6703,21.8395,22.4685,83700.839674201,0
+DCOM.US,D,20160209,000000,22.63,22.7087,22.315,22.6703,52324.453785893,0
+DCOM.US,D,20160210,000000,22.7757,22.9204,22.3868,22.5069,50147.358271609,0
+DCOM.US,D,20160211,000000,22.1053,22.5069,22.1053,22.4045,25142.761027999,0
+DCOM.US,D,20160212,000000,22.6054,23.0355,22.5896,23.0099,30642.898738839,0
+DCOM.US,D,20160216,000000,23.2098,23.4352,23.066,23.3711,39276.103442703,0
+DCOM.US,D,20160217,000000,23.4135,23.5021,23.1133,23.3308,111642.43324622,0
+DCOM.US,D,20160218,000000,23.3141,23.5729,23.2363,23.3003,35082.426222469,0
+DCOM.US,D,20160219,000000,23.2934,23.6517,23.2934,23.4618,58555.030915665,0
+DCOM.US,D,20160222,000000,23.6241,23.9706,23.129,23.2422,63283.076890221,0
+DCOM.US,D,20160223,000000,23.0995,23.3899,22.9371,22.9449,17930.814665004,0
+DCOM.US,D,20160224,000000,22.7589,23.0168,22.6959,22.9538,22910.806364031,0
+DCOM.US,D,20160225,000000,23.0011,23.187,22.8977,23.1074,36750.550736913,0
+DCOM.US,D,20160226,000000,23.0818,23.4204,22.9755,23.0493,39110.510083474,0
+DCOM.US,D,20160229,000000,22.9931,23.1634,22.8229,22.9204,64864.849039423,0
+DCOM.US,D,20160301,000000,22.9449,23.3229,22.7933,23.0099,37808.113233585,0
+DCOM.US,D,20160302,000000,22.9676,23.1378,22.9587,23.066,46698.343212817,0
+DCOM.US,D,20160303,000000,23.0099,23.633,22.9292,23.4696,60456.814771352,0
+DCOM.US,D,20160304,000000,23.4874,23.5897,22.9066,23.1556,62147.289309742,0
+DCOM.US,D,20160307,000000,23.1634,23.4696,23.0355,23.194,33398.047145156,0
+DCOM.US,D,20160308,000000,23.0719,23.4204,23.0719,23.194,32537.571223272,0
+DCOM.US,D,20160309,000000,23.2363,23.2511,23.0719,23.2422,35398.374288237,0
+DCOM.US,D,20160310,000000,23.442,23.442,22.7511,23.1792,36926.303197935,0
+DCOM.US,D,20160311,000000,23.4135,23.8811,23.4135,23.7836,63684.361411053,0
+DCOM.US,D,20160314,000000,23.633,23.7767,23.4874,23.7127,24837.987974203,0
+DCOM.US,D,20160315,000000,23.6802,23.8811,23.3485,23.4135,38991.648592493,0
+DCOM.US,D,20160316,000000,23.3564,23.5503,22.9124,23.2098,36051.60453354,0
+DCOM.US,D,20160317,000000,23.0906,23.2235,22.8318,23.1792,69922.049912079,0
+DCOM.US,D,20160318,000000,23.3485,23.6704,23.2845,23.5995,94390.246581009,0
+DCOM.US,D,20160321,000000,23.5729,23.8062,22.5984,23.8062,34296.111743675,0
+DCOM.US,D,20160322,000000,23.7994,23.8889,23.5405,23.7186,64001.325387001,0
+DCOM.US,D,20160323,000000,23.6153,23.9273,23.6153,23.7994,37482.006066023,0
+DCOM.US,D,20160324,000000,23.7186,23.9273,23.6802,23.9273,29704.197733147,0
+DCOM.US,D,20160328,000000,23.8889,24.1242,23.8456,24.011,14850.575001305,0
+DCOM.US,D,20160329,000000,23.8889,24.6232,23.8889,24.3801,94987.60176645,0
+DCOM.US,D,20160330,000000,24.388,24.6548,24.2374,24.6232,31157.965199754,0
+DCOM.US,D,20160331,000000,24.6065,24.7768,24.4855,24.5819,41239.857819329,0
+DCOM.US,D,20160401,000000,24.4933,24.5908,24.3014,24.5337,12866.502421092,0
+DCOM.US,D,20160404,000000,24.6312,24.6714,24.3014,24.4618,24534.230830586,0
+DCOM.US,D,20160405,000000,24.3486,24.4687,24.1773,24.3092,52006.473899765,0
+DCOM.US,D,20160406,000000,24.4451,24.4687,24.0178,24.1852,24362.54201028,0
+DCOM.US,D,20160407,000000,23.9785,24.2758,23.5592,23.6517,25985.966476835,0
+DCOM.US,D,20160408,000000,23.7432,24.0434,23.4272,23.508,30203.009631193,0
+DCOM.US,D,20160411,000000,23.5316,24.133,23.5316,23.9195,55559.111796849,0
+DCOM.US,D,20160412,000000,23.9608,24.4264,23.9243,24.259,19736.087053655,0
+DCOM.US,D,20160413,000000,24.3398,25.3172,24.3398,25.205,34948.326078798,0
+DCOM.US,D,20160414,000000,25.1962,25.3881,24.9126,25.0111,40458.622891432,0
+DCOM.US,D,20160415,000000,24.953,25.1223,23.9017,24.7365,27085.181290859,0
+DCOM.US,D,20160418,000000,24.6448,24.6448,24.328,24.4037,37593.756185748,0
+DCOM.US,D,20160419,000000,24.4116,24.7177,24.321,24.5149,20621.960730023,0
+DCOM.US,D,20160420,000000,24.3722,24.9234,24.3722,24.7847,28568.410152667,0
+DCOM.US,D,20160421,000000,24.7925,24.8417,24.5239,24.6134,26414.680572507,0
+DCOM.US,D,20160422,000000,24.5573,25.2158,24.5573,25.1666,21677.491406337,0
+DCOM.US,D,20160425,000000,25.1617,25.1617,24.6448,24.8103,22842.740382017,0
+DCOM.US,D,20160426,000000,24.9402,25.5258,24.7177,25.3074,58376.230724104,0
+DCOM.US,D,20160427,000000,25.1922,25.2788,25.1026,25.1754,57254.665886135,0
+DCOM.US,D,20160428,000000,25.2788,25.2788,24.5573,24.7177,28009.65955404,0
+DCOM.US,D,20160429,000000,24.5317,24.9953,24.3132,24.7108,45375.628159342,0
+DCOM.US,D,20160502,000000,24.8477,24.8477,24.4993,24.573,51599.093917858,0
+DCOM.US,D,20160503,000000,24.3368,24.5642,23.4952,23.7127,65623.733943375,0
+DCOM.US,D,20160504,000000,23.6409,23.8555,23.5729,23.7284,57046.404299374,0
+DCOM.US,D,20160505,000000,23.7196,25.263,23.4598,23.8594,68302.689086244,0
+DCOM.US,D,20160506,000000,23.7196,24.1734,23.44,23.9499,40846.700579932,0
+DCOM.US,D,20160509,000000,23.8673,23.9815,23.5789,23.7777,29820.01149359,0
+DCOM.US,D,20160510,000000,23.8249,24.1734,23.8249,23.9903,33135.942318891,0
+DCOM.US,D,20160511,000000,23.8673,24.0592,23.8673,23.9371,20913.526951488,0
+DCOM.US,D,20160512,000000,23.9371,24.0592,23.7196,24.0514,30559.594104134,0
+DCOM.US,D,20160513,000000,24.0592,24.0592,23.7777,23.7914,32389.24833709,0
+DCOM.US,D,20160516,000000,23.7914,24.1675,23.6861,23.9903,23098.749747206,0
+DCOM.US,D,20160517,000000,23.7777,23.8151,23.0295,23.3279,45625.542063455,0
+DCOM.US,D,20160518,000000,23.2806,23.7846,23.2806,23.7048,90062.469217105,0
+DCOM.US,D,20160519,000000,23.4204,23.5729,23.1752,23.4764,56465.303676803,0
+DCOM.US,D,20160520,000000,23.5306,23.8515,23.5306,23.6517,18343.274197808,0
+DCOM.US,D,20160523,000000,23.7127,23.8486,23.5208,23.6861,15277.257276619,0
+DCOM.US,D,20160524,000000,23.9205,24.7699,23.7452,24.638,50420.638109847,0
+DCOM.US,D,20160525,000000,24.7365,24.8821,24.5317,24.573,28646.635236475,0
+DCOM.US,D,20160526,000000,24.6705,24.6705,24.2639,24.2738,26170.862129471,0
+DCOM.US,D,20160527,000000,24.3772,24.4274,24.2236,24.321,17674.805299815,0
+DCOM.US,D,20160531,000000,24.3712,24.4205,24.1193,24.3614,80245.729154333,0
+DCOM.US,D,20160601,000000,24.1813,24.7365,24.0002,24.6882,40313.347735789,0
+DCOM.US,D,20160602,000000,24.2639,24.8417,24.2482,24.8417,39996.383759841,0
+DCOM.US,D,20160603,000000,24.5966,24.7177,24.1025,24.6448,45508.712392833,0
+DCOM.US,D,20160606,000000,24.5809,25.0268,24.5809,24.9402,48452.820092504,0
+DCOM.US,D,20160607,000000,24.8349,24.8349,24.5149,24.5239,24804.462938285,0
+DCOM.US,D,20160608,000000,24.5642,24.9314,24.3949,24.8644,70011.45000786,0
+DCOM.US,D,20160609,000000,24.5415,24.5415,24.2089,24.2482,25778.720800253,0
+DCOM.US,D,20160610,000000,24.068,24.1734,23.9077,24.013,19111.302293373,0
+DCOM.US,D,20160613,000000,24.3988,24.3988,23.7196,23.8515,18696.810940211,0
+DCOM.US,D,20160614,000000,23.8555,24.077,23.6802,23.8151,45182.605225271,0
+DCOM.US,D,20160615,000000,23.9135,24.1675,23.762,23.8249,53456.177725656,0
+DCOM.US,D,20160616,000000,23.5582,23.9214,23.4263,23.8515,50969.22960668,0
+DCOM.US,D,20160617,000000,23.9214,23.9214,23.44,23.5168,92072.95546198,0
+DCOM.US,D,20160620,000000,23.6861,23.9736,23.6153,23.7994,54188.648964946,0
+DCOM.US,D,20160621,000000,23.8151,23.883,23.4676,23.7994,94627.96956297,0
+DCOM.US,D,20160622,000000,23.7777,24.1635,23.4598,23.5729,85152.57532045,0
+DCOM.US,D,20160623,000000,23.8151,24.2433,23.7364,23.9214,75848.869898234,0
+DCOM.US,D,20160624,000000,23.1093,23.3623,22.5552,22.8337,253574.22848889,0
+DCOM.US,D,20160627,000000,22.5227,22.5424,22.0226,22.2087,49736.930559165,0
+DCOM.US,D,20160628,000000,22.6221,22.9124,22.2549,22.5581,55457.520778917,0
+DCOM.US,D,20160629,000000,22.8475,22.94,22.4853,22.8022,55123.286329921,0
+DCOM.US,D,20160630,000000,22.9479,23.0857,22.7943,23.0857,40843.652849394,0
+DCOM.US,D,20160701,000000,23.0533,23.0533,22.8101,22.9873,30099.386792903,0
+DCOM.US,D,20160705,000000,22.8574,22.9873,22.5581,22.5896,19990.064598486,0
+DCOM.US,D,20160706,000000,22.4183,22.7097,22.4105,22.6221,23260.279465718,0
+DCOM.US,D,20160707,000000,22.5748,24.3782,22.3543,22.5748,46614.022667934,0
+DCOM.US,D,20160708,000000,22.6054,22.9312,22.5984,22.6644,47088.452721676,0
+DCOM.US,D,20160711,000000,22.8337,23.4204,22.8337,23.2146,60467.989783325,0
+DCOM.US,D,20160712,000000,23.3377,23.7048,23.3131,23.5789,57335.938700481,0
+DCOM.US,D,20160713,000000,23.5493,23.9637,23.5493,23.8987,36512.827754951,0
+DCOM.US,D,20160714,000000,24.2147,24.2325,23.9903,24.1813,38504.011706419,0
+DCOM.US,D,20160715,000000,24.3772,24.5514,24.2236,24.4599,56586.196988142,0
+DCOM.US,D,20160718,000000,24.4274,24.5898,24.3782,24.4116,99724.790932621,0
+DCOM.US,D,20160719,000000,24.4362,24.8103,24.386,24.5415,128003.66668418,0
+DCOM.US,D,20160720,000000,24.6636,24.6892,24.4431,24.4913,367109.30239919,0
+DCOM.US,D,20160721,000000,24.4195,24.573,24.1478,24.385,40711.584526083,0
+DCOM.US,D,20160722,000000,24.4746,24.7108,24.1291,24.5317,82705.247698467,0
+DCOM.US,D,20160725,000000,24.4431,24.6232,24.3692,24.5239,119294.26871687,0
+DCOM.US,D,20160726,000000,24.5642,24.6813,24.4195,24.4825,39585.956047395,0
+DCOM.US,D,20160727,000000,24.4195,24.8133,24.4195,24.6312,69690.422391195,0
+DCOM.US,D,20160728,000000,24.8191,24.8585,24.2886,24.4913,245125.91943766,0
+DCOM.US,D,20160729,000000,24.4431,24.5149,23.7728,23.8456,72083.906773673,0
+DCOM.US,D,20160801,000000,23.8368,24.1153,23.5995,23.6074,53740.632575866,0
+DCOM.US,D,20160802,000000,23.6419,23.6881,23.4598,23.4864,49758.26467293,0
+DCOM.US,D,20160803,000000,23.5011,23.9687,23.5011,23.9401,85858.632895078,0
+DCOM.US,D,20160804,000000,23.8771,24.1478,23.6339,23.8771,34139.661576059,0
+DCOM.US,D,20160805,000000,23.8939,24.5317,23.6724,24.4352,71308.767306852,0
+DCOM.US,D,20160808,000000,24.1645,24.6548,24.1645,24.4993,30837.953493268,0
+DCOM.US,D,20160809,000000,24.4746,24.6892,24.4746,24.5642,78906.759537988,0
+DCOM.US,D,20160810,000000,24.5622,24.5622,24.2207,24.4028,26831.203746029,0
+DCOM.US,D,20160811,000000,24.2964,24.7374,24.2964,24.4195,24154.28042352,0
+DCOM.US,D,20160812,000000,24.261,24.5317,24.1645,24.5091,27062.831266914,0
+DCOM.US,D,20160815,000000,24.4195,24.7246,24.4195,24.5642,16278.944713429,0
+DCOM.US,D,20160816,000000,24.4195,24.6548,24.4028,24.6312,14293.856223037,0
+DCOM.US,D,20160817,000000,24.5573,24.8398,24.5573,24.7374,21061.849837668,0
+DCOM.US,D,20160818,000000,24.573,24.9008,24.2797,24.6892,66269.852817423,0
+DCOM.US,D,20160819,000000,24.7049,25.0495,24.5976,24.828,74156.363539487,0
+DCOM.US,D,20160822,000000,24.7945,25.0809,24.5809,24.6714,60971.881232267,0
+DCOM.US,D,20160823,000000,24.9274,25.0268,24.5317,24.573,81908.77411788,0
+DCOM.US,D,20160824,000000,24.8506,25.0317,24.4825,25.0091,80204.076836981,0
+DCOM.US,D,20160825,000000,24.7777,24.7777,24.2886,24.4195,157087.14329777,0
+DCOM.US,D,20160826,000000,24.4707,24.6065,24.133,24.4746,67392.433565572,0
+DCOM.US,D,20160829,000000,24.3939,24.6065,24.3526,24.4195,25326.640770456,0
+DCOM.US,D,20160830,000000,24.6636,24.6636,24.4352,24.4913,33549.417761874,0
+DCOM.US,D,20160831,000000,24.573,24.7049,24.0642,24.4195,53031.5272707,0
+DCOM.US,D,20160901,000000,24.5415,24.5415,23.9489,24.1783,33605.292821737,0
+DCOM.US,D,20160902,000000,24.2393,24.385,24.0828,24.1783,93165.058904749,0
+DCOM.US,D,20160906,000000,24.0996,24.385,24.0996,24.2207,98062.761879252,0
+DCOM.US,D,20160907,000000,24.2059,24.5976,24.2059,24.5091,87891.469163898,0
+DCOM.US,D,20160908,000000,24.5149,24.6065,24.328,24.4106,51235.398073662,0
+DCOM.US,D,20160909,000000,24.2531,24.4628,24.2531,24.2708,161604.8958652,0
+DCOM.US,D,20160912,000000,24.2797,24.3436,24.0238,24.319,70774.398552529,0
+DCOM.US,D,20160913,000000,24.1399,24.1399,23.8456,23.9854,73767.269940807,0
+DCOM.US,D,20160914,000000,23.8771,24.2295,23.8771,24.0238,44566.963656603,0
+DCOM.US,D,20160915,000000,23.9105,24.3692,23.8771,24.0406,69380.569786502,0
+DCOM.US,D,20160916,000000,24.1478,24.3043,23.5661,23.7728,399079.99574241,0
+DCOM.US,D,20160919,000000,23.7796,24.1685,23.7796,23.8279,127888.86883391,0
+DCOM.US,D,20160920,000000,24.0031,24.0031,23.6339,23.6419,39326.898951669,0
+DCOM.US,D,20160921,000000,23.7147,23.756,23.4036,23.4263,80974.136752905,0
+DCOM.US,D,20160922,000000,23.6724,23.6724,23.4764,23.5503,156730.55882482,0
+DCOM.US,D,20160923,000000,23.5503,23.6724,23.44,23.5592,86334.078858999,0
+DCOM.US,D,20160926,000000,23.4499,23.697,23.2629,23.4499,89488.479965789,0
+DCOM.US,D,20160927,000000,23.5011,23.818,23.4952,23.6625,88412.631085889,0
+DCOM.US,D,20160928,000000,23.6163,23.7866,23.5011,23.7294,60057.562070879,0
+DCOM.US,D,20160929,000000,23.6724,23.7334,23.2963,23.2963,32916.505720158,0
+DCOM.US,D,20160930,000000,23.3623,23.6537,23.3623,23.4194,54751.46320429,0
+DCOM.US,D,20161003,000000,23.2707,23.3199,23.1388,23.3111,24309.714680956,0
+DCOM.US,D,20161004,000000,23.3859,23.5405,23.2885,23.3692,23919.605172097,0
+DCOM.US,D,20161005,000000,23.4263,23.5257,23.3545,23.3692,39949.651891593,0
+DCOM.US,D,20161006,000000,23.3455,23.4598,23.255,23.4194,36835.887191976,0
+DCOM.US,D,20161007,000000,23.4263,23.4263,23.1388,23.2629,61857.754908635,0
+DCOM.US,D,20161010,000000,23.3199,23.5592,23.2787,23.3367,40105.086149028,0
+DCOM.US,D,20161011,000000,23.3199,23.4115,23.1742,23.2707,43486.035225806,0
+DCOM.US,D,20161012,000000,23.3269,23.4036,23.1221,23.1556,13332.8051934,0
+DCOM.US,D,20161013,000000,23.0257,23.0818,22.9361,22.9666,67637.267918789,0
+DCOM.US,D,20161014,000000,23.1152,23.4764,22.9745,23.189,72180.418240709,0
+DCOM.US,D,20161017,000000,23.0571,23.2216,22.9361,22.9361,15510.916617863,0
+DCOM.US,D,20161018,000000,23.0571,23.1812,22.9361,23.0571,18457.056137892,0
+DCOM.US,D,20161019,000000,23.2471,23.2471,23.0424,23.0818,46289.94732073,0
+DCOM.US,D,20161020,000000,23.1231,23.2905,22.9577,23.2471,11016.52998455,0
+DCOM.US,D,20161021,000000,23.0818,23.2058,23.0001,23.1231,24972.088117873,0
+DCOM.US,D,20161024,000000,23.1231,23.3702,23.0818,23.1231,80131.947214249,0
+DCOM.US,D,20161025,000000,23.3702,23.3702,22.8347,22.9174,32291.720959876,0
+DCOM.US,D,20161026,000000,22.9174,22.939,22.6703,22.7521,49526.637152045,0
+DCOM.US,D,20161027,000000,22.7953,23.1231,22.6703,22.8347,74939.630287743,0
+DCOM.US,D,20161028,000000,22.7953,23.3702,22.6703,23.1664,108694.26190584,0
+DCOM.US,D,20161031,000000,23.1231,23.2471,22.7097,22.7521,83182.725482748,0
+DCOM.US,D,20161101,000000,22.7097,22.7953,22.5463,22.5876,55596.700473484,0
+DCOM.US,D,20161102,000000,22.5876,22.628,22.3416,22.3416,55825.280263831,0
+DCOM.US,D,20161103,000000,22.503,22.503,22.2165,22.4223,60578.723992871,0
+DCOM.US,D,20161104,000000,22.2992,22.628,22.2992,22.503,125079.8771881,0
+DCOM.US,D,20161107,000000,22.9174,23.1231,22.7097,23.1231,140918.93279388,0
+DCOM.US,D,20161108,000000,23.0001,23.1231,22.7953,22.9174,38570.045868075,0
+DCOM.US,D,20161109,000000,23.0001,23.8693,22.9174,23.7442,84352.038099145,0
+DCOM.US,D,20161110,000000,23.8693,24.7355,23.4135,24.5691,88134.271696755,0
+DCOM.US,D,20161111,000000,24.6941,25.893,23.8486,25.52,168102.65737213,0
+DCOM.US,D,20161114,000000,25.7227,26.3468,25.4383,25.5997,65144.224338736,0
+DCOM.US,D,20161115,000000,25.3939,25.5613,25.1479,25.3133,60669.13999883,0
+DCOM.US,D,20161116,000000,25.3133,25.52,24.7759,25.52,61526.568190177,0
+DCOM.US,D,20161117,000000,25.5997,25.9305,25.5633,25.9305,52975.652210837,0
+DCOM.US,D,20161118,000000,25.9305,26.5939,25.5613,26.4276,78162.097376547,0
+DCOM.US,D,20161121,000000,26.5102,26.5102,26.1382,26.3015,34177.250252694,0
+DCOM.US,D,20161122,000000,25.6853,26.8409,25.6853,26.6746,323054.35747297,0
+DCOM.US,D,20161123,000000,26.8409,27.337,26.5939,27.212,84723.861224776,0
+DCOM.US,D,20161125,000000,27.3764,27.6649,27.3764,27.5408,28070.6141648,0
+DCOM.US,D,20161128,000000,27.5408,27.5408,27.088,27.2958,96056.339275095,0
+DCOM.US,D,20161129,000000,27.2524,27.6649,27.2524,27.5408,48104.362900996,0
+DCOM.US,D,20161130,000000,27.6649,27.9975,27.5772,27.7908,142604.32778137,0
+DCOM.US,D,20161201,000000,27.9552,28.4494,27.9552,28.3667,65860.441015157,0
+DCOM.US,D,20161202,000000,28.3283,28.3667,27.7908,27.7908,104294.35491921,0
+DCOM.US,D,20161205,000000,27.8746,28.6167,27.8746,28.6167,61635.270579364,0
+DCOM.US,D,20161206,000000,28.6994,29.2359,28.5724,29.0695,67993.85239173,0
+DCOM.US,D,20161207,000000,29.0282,29.8117,28.9878,29.608,49860.871601041,0
+DCOM.US,D,20161208,000000,29.6906,30.7606,29.5686,30.3511,76433.018251343,0
+DCOM.US,D,20161209,000000,30.3511,30.7606,30.1877,30.4348,111307.18288705,0
+DCOM.US,D,20161212,000000,30.3905,30.4752,30.1011,30.3107,121999.6375244,0
+DCOM.US,D,20161213,000000,30.4752,30.8876,30.3107,30.8048,106774.19166692,0
+DCOM.US,D,20161214,000000,30.6385,30.8462,30.3511,30.5578,75989.065502981,0
+DCOM.US,D,20161215,000000,30.6385,30.9703,30.5578,30.8876,102778.61693166,0
+DCOM.US,D,20161216,000000,30.9703,31.3836,30.7606,31.2607,301171.6522104,0
+DCOM.US,D,20161219,000000,31.177,31.8817,31.177,31.5471,136438.76890308,0
+DCOM.US,D,20161220,000000,31.8365,32.1643,31.6692,32.1643,177676.59490205,0
+DCOM.US,D,20161221,000000,31.8817,32.1279,31.6317,31.6692,168291.61666549,0
+DCOM.US,D,20161222,000000,31.9704,32.0835,31.2607,31.5923,91085.490767681,0
+DCOM.US,D,20161223,000000,31.424,31.6928,31.424,31.5471,28439.389559893,0
+DCOM.US,D,20161227,000000,31.6317,31.7144,31.2163,31.2163,71262.035438603,0
+DCOM.US,D,20161228,000000,31.2607,31.5471,30.9703,31.5471,106557.80279873,0
+DCOM.US,D,20161229,000000,31.5923,31.8365,31.2163,31.4644,79694.089926962,0
+DCOM.US,D,20161230,000000,31.6692,31.6692,31.0942,31.301,42373.613579451,0
+DCOM.US,D,20170103,000000,31.4644,31.6692,31.0904,31.1346,67800.829457659,0
+DCOM.US,D,20170104,000000,31.052,31.7558,31.052,31.6692,134754.38982576,0
+DCOM.US,D,20170105,000000,31.5471,31.5923,30.8462,30.8462,41865.65848979,0
+DCOM.US,D,20170106,000000,30.8462,31.0106,30.6001,30.6385,47489.737242508,0
+DCOM.US,D,20170109,000000,30.4348,30.6819,29.979,29.979,90618.172085194,0
+DCOM.US,D,20170110,000000,30.1434,30.7646,29.979,30.6385,56233.676155918,0
+DCOM.US,D,20170111,000000,30.5578,30.7606,30.3511,30.7232,51472.105145443,0
+DCOM.US,D,20170112,000000,30.4348,30.6001,29.8117,30.1011,39867.363167068,0
+DCOM.US,D,20170113,000000,30.3107,30.9279,30.3107,30.5146,44053.929016047,0
+DCOM.US,D,20170117,000000,30.227,30.227,29.2359,29.2359,60505.57845996,0
+DCOM.US,D,20170118,000000,29.3214,29.6906,29.2359,29.6473,60687.426382058,0
+DCOM.US,D,20170119,000000,29.6306,29.7969,29.3796,29.7585,59577.036556061,0
+DCOM.US,D,20170120,000000,29.7969,30.172,29.7585,30.0883,47471.45085928,0
+DCOM.US,D,20170123,000000,29.8826,29.9633,29.6306,29.8826,22500.378651587,0
+DCOM.US,D,20170124,000000,29.9633,30.5893,29.6582,30.5027,62803.567285582,0
+DCOM.US,D,20170125,000000,30.7537,30.9201,30.4633,30.5027,62386.028201882,0
+DCOM.US,D,20170126,000000,30.6277,30.7123,30.3383,30.4633,61613.936465598,0
+DCOM.US,D,20170127,000000,30.545,30.8364,30.3797,30.4633,93180.297557439,0
+DCOM.US,D,20170130,000000,30.3383,30.3383,29.8402,29.8826,44953.009524745,0
+DCOM.US,D,20170131,000000,29.9248,30.1287,29.7969,30.0499,90295.112648169,0
+DCOM.US,D,20170201,000000,30.3383,30.6277,29.7585,29.9248,46916.763901371,0
+DCOM.US,D,20170202,000000,29.7585,29.8826,29.2988,29.6739,59448.015963287,0
+DCOM.US,D,20170203,000000,29.9633,30.3383,29.7585,30.2526,55996.969084136,0
+DCOM.US,D,20170206,000000,30.1287,30.2526,29.6306,29.6306,59077.208747835,0
+DCOM.US,D,20170207,000000,29.7969,29.7969,29.1729,29.5055,102841.60336277,0
+DCOM.US,D,20170208,000000,29.2575,29.3796,28.9878,29.2181,85784.471451987,0
+DCOM.US,D,20170209,000000,29.0941,29.7152,29.0508,29.5055,58380.294364821,0
+DCOM.US,D,20170210,000000,29.5912,29.6739,29.4239,29.5055,70485.880061602,0
+DCOM.US,D,20170213,000000,29.7152,30.0056,29.671,29.8826,55155.795455658,0
+DCOM.US,D,20170214,000000,29.8402,30.2526,29.6306,30.0883,41553.77406474,0
+DCOM.US,D,20170215,000000,30.172,30.2133,29.8442,29.9633,87136.647900662,0
+DCOM.US,D,20170216,000000,30.2133,30.2133,29.7152,30.0883,64879.071781934,0
+DCOM.US,D,20170217,000000,30.1287,30.422,29.8402,30.3797,86460.051721235,0
+DCOM.US,D,20170221,000000,30.2979,30.5893,30.2979,30.422,55511.364018421,0
+DCOM.US,D,20170222,000000,30.4633,30.6277,30.1798,30.3797,53987.49874944,0
+DCOM.US,D,20170223,000000,30.2979,30.4436,30.0056,30.3383,55125.318150279,0
+DCOM.US,D,20170224,000000,30.0499,30.3383,29.7585,30.2133,58033.868993673,0
+DCOM.US,D,20170227,000000,30.0883,30.3797,30.0883,30.2133,40940.16431643,0
+DCOM.US,D,20170228,000000,30.2526,30.2526,29.3432,29.6306,85715.389559794,0
+DCOM.US,D,20170301,000000,30.1287,30.422,30.0499,30.422,63813.382003827,0
+DCOM.US,D,20170302,000000,30.3383,30.3383,29.6739,29.6739,61978.648219975,0
+DCOM.US,D,20170303,000000,29.6739,30.0056,29.0065,29.8826,56231.644335559,0
+DCOM.US,D,20170306,000000,29.6306,29.9248,29.2988,29.5055,39063.778215225,0
+DCOM.US,D,20170307,000000,29.5055,29.7585,28.8825,29.5912,48433.517799096,0
+DCOM.US,D,20170308,000000,29.8826,30.0056,29.1729,29.1729,22003.598573899,0
+DCOM.US,D,20170309,000000,29.2181,29.6306,29.0941,29.1325,31749.224924118,0
+DCOM.US,D,20170310,000000,29.4681,29.5912,28.8451,29.2575,54651.904006716,0
+DCOM.US,D,20170313,000000,29.2575,29.6306,29.1729,29.5055,43277.773639046,0
+DCOM.US,D,20170314,000000,29.4239,29.6306,29.0508,29.5489,41027.532591851,0
+DCOM.US,D,20170315,000000,29.7585,29.8402,29.2181,29.2988,40053.274729883,0
+DCOM.US,D,20170316,000000,29.3796,29.7969,29.2988,29.5489,50894.05225341,0
+DCOM.US,D,20170317,000000,29.6306,29.8826,29.1325,29.8402,91642.209545948,0
+DCOM.US,D,20170320,000000,29.7585,29.8826,29.4002,29.5055,60742.285531741,0
+DCOM.US,D,20170321,000000,29.6739,29.6739,28.1885,28.3037,120062.29681244,0
+DCOM.US,D,20170322,000000,28.218,28.2604,27.2622,27.595,74669.398180044,0
+DCOM.US,D,20170323,000000,27.5113,28.3037,27.5113,28.0113,38961.171287113,0
+DCOM.US,D,20170324,000000,28.8825,28.8825,28.0113,28.3431,57424.322886081,0
+DCOM.US,D,20170327,000000,27.969,28.467,27.3469,28.4277,59980.352897251,0
+DCOM.US,D,20170328,000000,28.095,28.7171,27.969,28.6767,39686.531155148,0
+DCOM.US,D,20170329,000000,28.5911,28.7584,28.3854,28.5084,38622.8731974,0
+DCOM.US,D,20170330,000000,28.4277,29.6739,28.4277,29.6306,47723.396583751,0
+DCOM.US,D,20170331,000000,29.7152,29.7152,28.9671,29.0941,98531.09647192,0
+DCOM.US,D,20170403,000000,29.0941,29.2181,28.6354,28.8451,36467.111796882,0
+DCOM.US,D,20170404,000000,28.6354,29.0941,28.5527,28.7171,48470.090565552,0
+DCOM.US,D,20170405,000000,28.9671,29.0084,27.8873,27.9277,70331.461714346,0
+DCOM.US,D,20170406,000000,27.8873,28.4149,27.6777,28.22,41204.300963053,0
+DCOM.US,D,20170407,000000,28.0527,28.3037,27.845,27.9277,51083.011546764,0
+DCOM.US,D,20170410,000000,27.7209,27.845,27.2622,27.4699,81232.177938453,0
+DCOM.US,D,20170411,000000,27.2199,27.8873,27.1373,27.5546,55028.806683243,0
+DCOM.US,D,20170412,000000,27.3853,28.0527,26.9305,27.845,165881.87772014,0
+DCOM.US,D,20170413,000000,27.6777,27.7623,26.8911,26.8911,41076.296280459,0
+DCOM.US,D,20170417,000000,27.1373,27.3853,26.8351,27.3853,29990.684403715,0
+DCOM.US,D,20170418,000000,27.0555,27.4523,26.9699,27.2622,50903.195445024,0
+DCOM.US,D,20170419,000000,27.4139,27.8755,27.4139,27.4985,33201.976480546,0
+DCOM.US,D,20170420,000000,27.7485,28.2939,27.5369,28.2939,42006.870004716,0
+DCOM.US,D,20170421,000000,28.1236,28.6699,28.1236,28.5843,57640.711754277,0
+DCOM.US,D,20170424,000000,29.1286,29.7979,29.1286,29.6306,114364.05661662,0
+DCOM.US,D,20170425,000000,30.0913,30.9713,30.0913,30.8452,206571.11222227,0
+DCOM.US,D,20170426,000000,30.8885,31.7666,30.6799,31.1799,242738.53051626,0
+DCOM.US,D,20170427,000000,31.0549,31.2655,30.1139,30.5086,85000.188793552,0
+DCOM.US,D,20170501,000000,30.4692,30.7202,30.2182,30.4692,58859.803969461,0
+DCOM.US,D,20170502,000000,30.4289,30.6799,30.0529,30.3443,74220.365880784,0
+DCOM.US,D,20170503,000000,30.1316,30.5972,30.1316,30.5529,46550.020326636,0
+DCOM.US,D,20170504,000000,30.7606,30.7606,29.9662,30.5086,33631.706486399,0
+DCOM.US,D,20170505,000000,30.5972,30.7202,30.2576,30.6346,60629.519501837,0
+DCOM.US,D,20170508,000000,30.5529,30.8885,30.2773,30.4692,43447.430638992,0
+DCOM.US,D,20170509,000000,30.4289,30.7832,30.0529,30.2576,42858.202734986,0
+DCOM.US,D,20170510,000000,30.0913,30.3443,29.8422,30.0086,52058.285318912,0
+DCOM.US,D,20170511,000000,29.8836,29.8836,29.1699,29.2959,40266.61586754,0
+DCOM.US,D,20170512,000000,29.1286,29.3422,28.7526,29.1286,39606.274250982,0
+DCOM.US,D,20170515,000000,29.2959,29.5479,29.2142,29.5045,25953.457351096,0
+DCOM.US,D,20170516,000000,29.7162,29.7595,29.0892,29.7162,42786.073112254,0
+DCOM.US,D,20170517,000000,29.0468,29.2427,28.5458,28.7929,109864.59043241,0
+DCOM.US,D,20170518,000000,28.7526,29.1699,28.6699,28.7526,49585.559942446,0
+DCOM.US,D,20170519,000000,28.8382,29.1699,28.3933,28.5458,69973.861331226,0
+DCOM.US,D,20170522,000000,28.7122,28.8382,28.2939,28.5016,47720.348853214,0
+DCOM.US,D,20170523,000000,28.5458,29.0036,28.3755,28.7526,49725.755547191,0
+DCOM.US,D,20170524,000000,28.6492,28.7526,28.2505,28.5458,48694.606715181,0
+DCOM.US,D,20170525,000000,28.5016,28.7554,28.223,28.3755,49153.798116235,0
+DCOM.US,D,20170526,000000,28.3352,28.5843,28.1668,28.5458,33955.781833603,0
+DCOM.US,D,20170530,000000,28.4188,28.4188,27.9572,28.0832,54731.145000703,0
+DCOM.US,D,20170531,000000,28.1236,28.1236,27.3715,27.8312,64126.282339057,0
+DCOM.US,D,20170601,000000,27.9158,28.5458,27.5369,28.4582,229430.10716716,0
+DCOM.US,D,20170602,000000,28.3755,29.2959,28.1668,28.2102,110861.19831833,0
+DCOM.US,D,20170605,000000,28.2939,28.7929,28.1236,28.1668,48240.494865025,0
+DCOM.US,D,20170606,000000,27.9158,28.1668,27.7485,27.8312,134524.79412524,0
+DCOM.US,D,20170607,000000,27.9572,28.2102,27.7071,28.0832,55605.843665098,0
+DCOM.US,D,20170608,000000,28.2505,28.7526,27.9572,28.2505,172822.57606526,0
+DCOM.US,D,20170609,000000,28.9632,29.4671,28.8765,29.2959,109789.41307914,0
+DCOM.US,D,20170612,000000,29.2959,30.2182,28.8765,29.0468,78995.14372359,0
+DCOM.US,D,20170613,000000,29.0468,29.4849,28.7526,29.2142,39479.285478567,0
+DCOM.US,D,20170614,000000,29.0036,29.0036,28.1668,28.5016,117970.53775321,0
+DCOM.US,D,20170615,000000,28.2505,28.6482,25.3251,28.4582,132188.2007128,0
+DCOM.US,D,20170616,000000,28.2505,28.3755,27.7908,28.1236,222236.4471874,0
+DCOM.US,D,20170619,000000,28.1668,28.2102,27.3312,27.9158,67679.93614632,0
+DCOM.US,D,20170620,000000,27.9158,28.0832,27.5832,27.6629,41706.160591638,0
+DCOM.US,D,20170621,000000,27.7485,27.7485,26.8469,26.9118,53200.168360467,0
+DCOM.US,D,20170622,000000,26.9118,27.2061,26.6598,26.8695,37795.922311433,0
+DCOM.US,D,20170623,000000,26.9118,27.2446,26.7022,27.1195,177614.62438111,0
+DCOM.US,D,20170626,000000,27.1638,27.2446,26.6598,27.0388,71830.945139022,0
+DCOM.US,D,20170627,000000,27.0388,27.8312,26.9532,27.2446,60409.066992925,0
+DCOM.US,D,20170628,000000,27.4139,28.0832,27.4139,27.8312,51697.637205253,0
+DCOM.US,D,20170629,000000,27.8755,28.4582,27.6235,28.1236,62651.180758684,0
+DCOM.US,D,20170630,000000,28.2505,28.2505,27.7071,27.8755,39961.842813744,0
+DCOM.US,D,20170703,000000,28.0832,28.8765,27.7485,28.7526,24675.442345511,0
+DCOM.US,D,20170705,000000,28.6699,28.8382,27.9995,28.2102,47985.501410016,0
+DCOM.US,D,20170706,000000,28.2102,28.2102,27.6629,27.8755,56471.399137878,0
+DCOM.US,D,20170707,000000,28.0399,28.3982,27.7485,28.3755,41752.892459886,0
+DCOM.US,D,20170710,000000,28.2102,28.3352,27.8312,27.9995,31238.222103921,0
+DCOM.US,D,20170711,000000,27.7289,27.8352,27.4552,27.7485,52717.61102529,0
+DCOM.US,D,20170712,000000,27.7071,28.2939,27.5832,28.0399,39305.564837903,0
+DCOM.US,D,20170713,000000,28.0832,28.3352,27.9572,28.2102,34952.389719516,0
+DCOM.US,D,20170714,000000,27.9995,28.1668,27.6235,27.9158,56374.887670843,0
+DCOM.US,D,20170717,000000,27.8755,28.3352,27.6008,27.9995,32697.069121425,0
+DCOM.US,D,20170718,000000,27.7485,28.2505,27.6629,27.9572,31662.872558876,0
+DCOM.US,D,20170719,000000,28.0675,28.2781,27.8145,28.1098,34261.570797578,0
+DCOM.US,D,20170720,000000,28.1098,28.1512,27.8184,27.9828,27002.892566334,0
+DCOM.US,D,20170721,000000,28.2781,28.2781,27.7308,27.7721,85490.873410163,0
+DCOM.US,D,20170724,000000,27.6461,27.9828,27.4995,27.8145,50229.646996135,0
+DCOM.US,D,20170725,000000,28.407,28.533,28.1284,28.3608,53816.825839315,0
+DCOM.US,D,20170726,000000,28.3223,28.6571,27.4365,27.7308,44775.225243364,0
+DCOM.US,D,20170727,000000,27.4365,27.7711,26.5929,26.6362,88108.873942272,0
+DCOM.US,D,20170728,000000,26.5929,27.4778,26.5929,27.0142,58099.903155329,0
+DCOM.US,D,20170731,000000,27.2662,28.2781,27.2052,27.3902,63043.322087902,0
+DCOM.US,D,20170801,000000,27.5182,27.6885,26.9699,27.3105,46806.029691826,0
+DCOM.US,D,20170802,000000,27.3518,27.4365,26.8449,26.9296,29527.429361945,0
+DCOM.US,D,20170803,000000,26.9296,27.0142,26.6756,26.9296,64331.49619528,0
+DCOM.US,D,20170804,000000,27.0142,27.4365,26.9296,27.3902,72414.077581953,0
+DCOM.US,D,20170807,000000,27.4778,27.4778,27.0142,27.0565,44448.102165622,0
+DCOM.US,D,20170808,000000,27.0969,27.6255,26.9699,27.0565,51900.819241117,0
+DCOM.US,D,20170809,000000,26.8892,26.9296,26.5929,26.6756,65234.640344696,0
+DCOM.US,D,20170810,000000,26.3832,26.5929,26.0456,26.0456,56131.069227806,0
+DCOM.US,D,20170811,000000,25.9186,26.1696,25.3713,25.833,66975.91039205,0
+DCOM.US,D,20170814,000000,26.0013,26.6362,26.0013,26.5929,49679.023678943,0
+DCOM.US,D,20170815,000000,26.8892,26.8892,26.4246,26.4246,28122.425583945,0
+DCOM.US,D,20170816,000000,26.5083,26.7612,26.3399,26.5495,49387.457457478,0
+DCOM.US,D,20170817,000000,26.3832,26.6362,26.086,26.086,70961.326025524,0
+DCOM.US,D,20170818,000000,25.833,26.1096,25.7031,25.833,62334.216782737,0
+DCOM.US,D,20170821,000000,25.7503,25.9599,25.4974,25.833,45642.812536504,0
+DCOM.US,D,20170822,000000,26.0013,26.1292,25.7926,26.0456,26680.84903949,0
+DCOM.US,D,20170823,000000,26.0456,26.6362,26.0456,26.1696,31301.208535038,0
+DCOM.US,D,20170824,000000,26.3832,26.4246,26.086,26.2957,37528.737934272,0
+DCOM.US,D,20170825,000000,26.1696,26.5495,26.1696,26.2957,43305.203213887,0
+DCOM.US,D,20170828,000000,26.2957,26.3832,25.8763,26.086,57994.24849668,0
+DCOM.US,D,20170829,000000,25.7503,26.1292,25.7503,25.9599,38580.204969868,0
+DCOM.US,D,20170830,000000,25.9186,26.1696,25.7503,25.9599,46853.777470253,0
+DCOM.US,D,20170831,000000,26.1292,26.5083,25.9599,26.0456,67337.574415889,0
+DCOM.US,D,20170901,000000,26.086,26.5083,26.086,26.2543,41148.425903191,0
+DCOM.US,D,20170905,000000,26.0456,26.15,25.5396,25.5396,65019.26738668,0
+DCOM.US,D,20170906,000000,25.7503,25.9826,25.455,25.7031,75791.978928193,0
+DCOM.US,D,20170907,000000,25.7031,25.9186,25.1164,25.2444,68829.94646931,0
+DCOM.US,D,20170908,000000,25.1164,25.9599,25.1164,25.579,34078.7069653,0
+DCOM.US,D,20170911,000000,25.9599,26.1696,25.7031,25.9599,62870.617357417,0
+DCOM.US,D,20170912,000000,26.1292,26.5083,26.1155,26.2957,21305.668280705,0
+DCOM.US,D,20170913,000000,25.9186,26.5929,25.9186,26.3832,46888.31841635,0
+DCOM.US,D,20170914,000000,26.3399,26.5929,26.2129,26.3832,44483.659021899,0
+DCOM.US,D,20170915,000000,26.4246,26.4246,25.8763,26.2957,136374.76656178,0
+DCOM.US,D,20170918,000000,26.0978,26.7189,26.0978,26.5083,55106.015856873,0
+DCOM.US,D,20170919,000000,26.5495,26.8892,26.4246,26.5929,69267.803756598,0
+DCOM.US,D,20170920,000000,26.5693,27.2662,26.4649,26.9699,91873.837066833,0
+DCOM.US,D,20170921,000000,27.0142,27.1393,26.6756,27.0969,25166.126962123,0
+DCOM.US,D,20170922,000000,27.0565,27.4365,26.6756,27.4365,17621.97797049,0
+DCOM.US,D,20170925,000000,26.9079,27.6028,26.9079,27.3518,24942.626722672,0
+DCOM.US,D,20170926,000000,27.4778,28.0261,27.3518,27.8145,37468.799233692,0
+DCOM.US,D,20170927,000000,28.1934,29.0784,27.9414,28.7408,52242.165061368,0
+DCOM.US,D,20170928,000000,28.5705,29.4613,28.4296,29.2073,101158.24019564,0
+DCOM.US,D,20170929,000000,29.2073,29.3727,28.1512,28.6147,48726.099930741,0
+DCOM.US,D,20171002,000000,28.6994,29.0784,28.0675,29.037,42572.731974597,0
+DCOM.US,D,20171003,000000,29.0784,29.164,28.2564,29.0784,31844.720480975,0
+DCOM.US,D,20171004,000000,29.1217,29.1217,28.6147,28.785,21557.614005177,0
+DCOM.US,D,20171005,000000,28.7408,29.287,28.4878,29.1217,20581.324322851,0
+DCOM.US,D,20171006,000000,29.164,29.287,28.6383,28.9533,30471.209918534,0
+DCOM.US,D,20171009,000000,29.0784,29.2477,28.4268,29.037,21973.121268519,0
+DCOM.US,D,20171010,000000,29.1217,29.3727,28.6147,29.3333,61151.697334008,0
+DCOM.US,D,20171011,000000,29.0784,29.4613,28.8667,29.2073,36398.029904689,0
+DCOM.US,D,20171012,000000,29.2477,29.3727,28.719,28.9927,24484.451231799,0
+DCOM.US,D,20171013,000000,29.0784,29.3727,28.785,29.2073,22225.06699299,0
+DCOM.US,D,20171016,000000,29.2477,29.4613,29.0784,29.3727,16086.937689537,0
+DCOM.US,D,20171017,000000,29.3727,29.3727,28.785,28.785,26214.546267182,0
+DCOM.US,D,20171018,000000,28.9533,29.4613,28.9533,29.287,16746.263395916,0
+DCOM.US,D,20171019,000000,29.0616,29.5253,29.0616,29.2713,22928.076837081,0
+DCOM.US,D,20171020,000000,29.5705,29.6965,29.2713,29.3589,28329.671260526,0
+DCOM.US,D,20171023,000000,29.3983,29.3983,29.0616,29.1877,32240.92545091,0
+DCOM.US,D,20171024,000000,29.2713,29.6965,29.2713,29.5253,35698.067791137,0
+DCOM.US,D,20171025,000000,29.5705,29.6965,29.1473,29.6138,24726.237854478,0
+DCOM.US,D,20171026,000000,29.8225,30.0361,29.6138,30.0361,22655.812909022,0
+DCOM.US,D,20171027,000000,30.1936,31.5215,29.3904,31.2665,51071.836534791,0
+DCOM.US,D,20171030,000000,31.0539,31.3099,29.7821,29.9948,25080.79050706,0
+DCOM.US,D,20171031,000000,30.0785,30.7153,29.9495,30.1208,45742.371734077,0
+DCOM.US,D,20171101,000000,30.3757,30.4181,29.292,29.5705,20145.498855922,0
+DCOM.US,D,20171102,000000,29.6532,30.544,29.5253,30.3757,17938.941946439,0
+DCOM.US,D,20171103,000000,30.1208,30.292,29.8678,29.8678,34992.010216509,0
+DCOM.US,D,20171106,000000,29.9092,29.9495,29.5705,29.8678,23086.558825054,0
+DCOM.US,D,20171107,000000,29.7399,29.9495,28.5921,28.6787,58941.076783807,0
+DCOM.US,D,20171108,000000,28.5084,28.6787,27.9995,28.2987,48622.47709245,0
+DCOM.US,D,20171109,000000,28.1698,28.2545,27.7455,28.0409,39349.248975614,0
+DCOM.US,D,20171110,000000,28.1246,28.6383,27.9995,28.2545,27304.617889592,0
+DCOM.US,D,20171113,000000,27.9995,28.85,27.7879,28.6383,29604.638535573,0
+DCOM.US,D,20171114,000000,28.5527,29.0616,28.1698,28.976,31256.508487148,0
+DCOM.US,D,20171115,000000,28.6383,29.1877,28.1246,28.9317,34031.975097052,0
+DCOM.US,D,20171116,000000,29.1877,29.6965,28.1698,29.103,35238.876390084,0
+DCOM.US,D,20171117,000000,28.9317,29.4849,28.85,29.2713,21812.607460186,0
+DCOM.US,D,20171120,000000,29.2319,29.4435,28.2545,29.4435,38924.598520658,0
+DCOM.US,D,20171121,000000,29.5253,29.9092,29.3589,29.5705,32136.28670244,0
+DCOM.US,D,20171122,000000,29.6532,29.7821,29.4652,29.4849,23955.162028373,0
+DCOM.US,D,20171124,000000,29.6138,29.6138,28.5527,29.2713,14321.285797878,0
+DCOM.US,D,20171127,000000,29.1877,29.6965,29.1877,29.5253,18824.815622806,0
+DCOM.US,D,20171128,000000,29.5253,30.9269,29.0616,30.8413,35099.696695517,0
+DCOM.US,D,20171129,000000,30.9693,31.3946,30.5008,30.8,120947.15457862,0
+DCOM.US,D,20171130,000000,31.1809,31.1809,30.1208,30.5008,44856.49805771,0
+DCOM.US,D,20171201,000000,30.4181,30.4181,29.4435,30.3757,28217.921140801,0
+DCOM.US,D,20171204,000000,31.0539,31.3099,30.5008,30.5893,39536.176448609,0
+DCOM.US,D,20171205,000000,30.7153,30.7153,29.9948,30.1208,27055.719895658,0
+DCOM.US,D,20171206,000000,29.9948,30.4181,29.6296,30.0361,26000.189219345,0
+DCOM.US,D,20171207,000000,30.0361,30.2468,29.6965,29.9495,25490.202309326,0
+DCOM.US,D,20171208,000000,30.0785,30.0785,29.2319,29.2713,33186.737827857,0
+DCOM.US,D,20171211,000000,29.2713,29.3589,29.0183,29.1877,21647.014100958,0
+DCOM.US,D,20171212,000000,29.2319,29.7999,29.2319,29.5253,20034.764646376,0
+DCOM.US,D,20171213,000000,29.5705,30.1414,28.8913,29.6532,26251.119033637,0
+DCOM.US,D,20171214,000000,29.6965,29.8205,29.2713,29.7399,115358.63268218,0
+DCOM.US,D,20171215,000000,29.6965,30.9693,29.6965,30.8,125691.45511605,0
+DCOM.US,D,20171218,000000,30.9693,31.1809,30.4407,30.8856,31974.756983928,0
+DCOM.US,D,20171219,000000,30.9269,30.9269,30.2064,30.5008,38017.390730525,0
+DCOM.US,D,20171220,000000,30.6287,30.6287,29.9495,29.9495,35761.054222254,0
+DCOM.US,D,20171221,000000,30.2468,30.5893,30.2064,30.3757,49733.882828626,0
+DCOM.US,D,20171222,000000,30.3757,30.544,29.8225,30.2468,35413.612940927,0
+DCOM.US,D,20171226,000000,29.9722,30.1208,29.6965,29.7821,39304.548927724,0
+DCOM.US,D,20171227,000000,29.7821,30.3334,29.5705,29.8225,23483.779705168,0
+DCOM.US,D,20171228,000000,29.7399,29.9495,29.5902,29.8678,27642.915979306,0
+DCOM.US,D,20171229,000000,29.9092,29.9948,29.5656,29.6965,82797.695524785,0
+DCOM.US,D,20180102,000000,29.7635,30.2468,29.6138,30.0785,49129.416271931,0
+DCOM.US,D,20180103,000000,29.9092,29.9092,29.4927,29.8225,162003.1326555,0
+DCOM.US,D,20180104,000000,29.8678,30.3167,29.6965,29.8225,24208.123663024,0
+DCOM.US,D,20180105,000000,29.8225,30.0785,29.6532,30.0361,24905.038046038,0
+DCOM.US,D,20180108,000000,29.9495,29.9495,29.6138,29.6965,28994.076517802,0
+DCOM.US,D,20180109,000000,29.6532,30.7419,29.6532,29.9092,21186.806789725,0
+DCOM.US,D,20180110,000000,29.8678,30.5008,29.8678,30.1651,16480.094928934,0
+DCOM.US,D,20180111,000000,30.2064,30.9693,30.2064,30.8,33470.176767887,0
+DCOM.US,D,20180112,000000,30.9269,31.7341,30.7153,31.5638,46705.454584073,0
+DCOM.US,D,20180116,000000,31.5638,32.0274,31.2665,31.3946,48523.933805056,0
+DCOM.US,D,20180117,000000,31.5638,31.5638,31.0962,31.3946,75526.82637139,0
+DCOM.US,D,20180118,000000,31.3099,31.3099,30.6287,30.6287,42886.648220007,0
+DCOM.US,D,20180119,000000,30.6139,31.0185,30.6139,30.9978,47766.064811283,0
+DCOM.US,D,20180122,000000,30.7419,30.9555,30.6139,30.6553,20814.983664094,0
+DCOM.US,D,20180123,000000,30.5696,30.8689,30.3757,30.6553,57107.358910134,0
+DCOM.US,D,20180124,000000,30.9112,30.9978,30.0135,30.0991,55831.375724906,0
+DCOM.US,D,20180125,000000,30.3964,30.3964,29.6739,30.0597,35744.799659386,0
+DCOM.US,D,20180126,000000,30.0991,30.1887,29.858,30.1887,30229.423295855,0
+DCOM.US,D,20180129,000000,30.0597,30.1424,29.9288,29.9731,42622.511573384,0
+DCOM.US,D,20180130,000000,29.5017,30.1887,29.2477,29.5449,40095.942957415,0
+DCOM.US,D,20180131,000000,29.5892,29.6306,29.0744,29.287,55784.643856658,0
+DCOM.US,D,20180201,000000,29.2477,29.2477,28.6915,28.8608,79079.464268473,0
+DCOM.US,D,20180202,000000,28.9061,29.5449,28.8835,29.2053,36206.022880797,0
+DCOM.US,D,20180205,000000,28.9475,29.5449,27.9237,27.9867,47750.826158593,0
+DCOM.US,D,20180206,000000,27.4109,28.6059,27.4109,28.095,74520.059383684,0
+DCOM.US,D,20180207,000000,27.8371,28.3489,27.8371,28.1354,37331.651359483,0
+DCOM.US,D,20180208,000000,28.3489,28.3489,27.4965,27.5369,44173.806417206,0
+DCOM.US,D,20180209,000000,27.7958,28.2623,27.3262,28.0074,45669.226201166,0
+DCOM.US,D,20180212,000000,28.0517,28.095,27.4109,27.7525,41601.521843167,0
+DCOM.US,D,20180213,000000,27.4965,28.222,27.4965,28.095,57361.336454964,0
+DCOM.US,D,20180214,000000,27.8371,28.7328,27.8371,28.7328,113242.49177866,0
+DCOM.US,D,20180215,000000,28.8195,29.1621,28.4789,29.0744,47169.725536022,0
+DCOM.US,D,20180216,000000,28.9061,29.6739,28.9061,29.2477,55947.189485349,0
+DCOM.US,D,20180220,000000,28.9061,29.3746,28.9061,28.9061,48584.888415815,0
+DCOM.US,D,20180221,000000,29.0744,29.9731,28.4789,28.6915,39334.010322925,0
+DCOM.US,D,20180222,000000,28.7791,28.9475,28.222,28.3077,33580.910977433,0
+DCOM.US,D,20180223,000000,28.6059,28.7328,28.222,28.6492,39027.205448769,0
+DCOM.US,D,20180226,000000,28.6915,28.8195,28.3933,28.8195,23327.329537553,0
+DCOM.US,D,20180227,000000,29.033,29.2053,28.3933,28.6492,57107.358910134,0
+DCOM.US,D,20180228,000000,29.033,29.033,28.1354,28.3489,84589.761081107,0
+DCOM.US,D,20180301,000000,28.3077,28.6059,28.0517,28.222,25299.211195614,0
+DCOM.US,D,20180302,000000,28.0074,29.033,27.9661,28.9061,44196.156441151,0
+DCOM.US,D,20180305,000000,28.7328,29.5449,28.4356,29.2053,37495.212898355,0
+DCOM.US,D,20180306,000000,29.287,29.5449,28.6915,29.416,37264.601287649,0
+DCOM.US,D,20180307,000000,29.2477,29.8875,28.9475,29.7989,31948.343319266,0
+DCOM.US,D,20180308,000000,29.5892,29.7162,29.2053,29.4623,18585.060820486,0
+DCOM.US,D,20180309,000000,29.6306,30.229,29.3333,30.1424,33385.856223004,0
+DCOM.US,D,20180312,000000,30.1424,30.3737,29.9092,30.229,37681.12446117,0
+DCOM.US,D,20180313,000000,30.3571,30.485,29.9288,30.0597,36093.256850893,0
+DCOM.US,D,20180314,000000,29.9288,29.9731,29.5449,29.6739,43619.119459297,0
+DCOM.US,D,20180315,000000,29.8875,30.0597,29.5449,29.8452,31419.054115839,0
+DCOM.US,D,20180316,000000,29.8452,30.3157,29.8452,30.1424,96751.22183775,0
+DCOM.US,D,20180319,000000,30.0597,30.1887,29.5686,30.0597,23489.875166244,0
+DCOM.US,D,20180320,000000,30.0991,30.229,29.5017,29.6739,22022.900867306,0
+DCOM.US,D,20180321,000000,29.6306,29.8875,29.3333,29.5892,43968.592560984,0
+DCOM.US,D,20180322,000000,29.3746,29.5892,28.7791,28.9061,40953.37114876,0
+DCOM.US,D,20180323,000000,28.9908,28.9908,27.9661,27.9661,54268.905869112,0
+DCOM.US,D,20180326,000000,28.3933,29.1197,28.095,28.9908,54589.933485777,0
+DCOM.US,D,20180327,000000,28.8608,29.3746,28.4356,28.6059,34452.56191129,0
+DCOM.US,D,20180328,000000,28.6492,29.0744,28.6492,28.8195,34686.221252534,0
+DCOM.US,D,20180329,000000,28.9475,29.3333,28.5635,28.6492,32515.221199326,0
+DCOM.US,D,20180402,000000,28.6059,28.8195,27.7958,28.095,46473.827063187,0
+DCOM.US,D,20180403,000000,27.9237,28.5222,27.9237,28.3077,66203.818655767,0
+DCOM.US,D,20180404,000000,28.0074,28.6059,28.0074,28.3933,83120.75496181,0
+DCOM.US,D,20180405,000000,28.4789,28.6059,28.3067,28.4789,66010.795721696,0
+DCOM.US,D,20180406,000000,28.3077,28.6915,27.7101,28.095,64522.487308992,0
+DCOM.US,D,20180409,000000,28.2623,28.6492,28.0517,28.0517,44977.391369049,0
+DCOM.US,D,20180410,000000,28.3489,28.3489,27.9661,28.1354,123902.43729026,0
+DCOM.US,D,20180411,000000,28.0517,28.4789,27.8371,28.0517,59516.081945302,0
+DCOM.US,D,20180412,000000,28.1354,28.3489,28.0517,28.1354,84667.986164914,0
+DCOM.US,D,20180413,000000,28.2623,28.2623,27.8371,27.8804,41673.651465899,0
+DCOM.US,D,20180416,000000,28.1354,28.1816,27.7958,27.8371,54192.712605663,0
+DCOM.US,D,20180417,000000,28.0074,28.0517,27.5369,27.5832,46172.101739929,0
+DCOM.US,D,20180418,000000,27.7101,27.9237,27.3262,27.4109,61708.416112275,0
+DCOM.US,D,20180419,000000,27.4808,27.8224,27.4375,27.5211,115681.6921192,0
+DCOM.US,D,20180420,000000,27.4375,27.8224,27.4375,27.6521,58887.233544302,0
+DCOM.US,D,20180423,000000,27.909,28.0822,27.5624,27.909,52171.051348816,0
+DCOM.US,D,20180424,000000,27.8666,28.3401,27.8666,28.1678,55116.174958666,0
+DCOM.US,D,20180425,000000,28.2131,29.413,28.2131,29.0272,75438.442185789,0
+DCOM.US,D,20180426,000000,29.0695,29.3707,28.9848,29.1581,54531.010695376,0
+DCOM.US,D,20180427,000000,29.2005,29.4347,28.9001,29.0272,31293.081253604,0
+DCOM.US,D,20180430,000000,29.1581,29.1581,28.2977,28.2977,40794.889160787,0
+DCOM.US,D,20180501,000000,28.2131,29.0695,28.0822,29.0272,110694.58904892,0
+DCOM.US,D,20180502,000000,28.9415,29.3707,28.5547,29.2427,43234.089501335,0
+DCOM.US,D,20180503,000000,29.1138,29.3707,28.7712,29.2427,112708.12302434,0
+DCOM.US,D,20180504,000000,29.2841,31.5225,29.2427,31.2655,106456.2117808,0
+DCOM.US,D,20180507,000000,31.3079,31.5225,30.4486,31.2193,42677.370723068,0
+DCOM.US,D,20180508,000000,31.2193,31.737,31.1346,31.4782,107923.18607973,0
+DCOM.US,D,20180509,000000,31.8227,31.929,31.3492,31.7804,36936.462299729,0
+DCOM.US,D,20180510,000000,31.8227,31.8227,31.4782,31.7804,36786.107593189,0
+DCOM.US,D,20180511,000000,31.6061,31.8227,31.3492,31.4782,24860.337998147,0
+DCOM.US,D,20180514,000000,31.6514,31.6514,31.1346,31.1789,31712.652157663,0
+DCOM.US,D,20180515,000000,31.0057,31.6514,30.9633,31.3936,20785.522268894,0
+DCOM.US,D,20180516,000000,31.2193,31.9516,31.2193,31.6948,43262.534986356,0
+DCOM.US,D,20180517,000000,31.6948,32.0589,31.6514,31.9979,69578.67227147,0
+DCOM.US,D,20180518,000000,32.1653,32.1653,31.6948,31.737,61804.92757931,0
+DCOM.US,D,20180521,000000,31.8227,32.4675,31.8227,32.1653,44367.845261457,0
+DCOM.US,D,20180522,000000,32.2538,32.4261,31.8295,32.0796,70007.386367142,0
+DCOM.US,D,20180523,000000,32.0373,32.1653,31.8227,32.0796,49238.118661118,0
+DCOM.US,D,20180524,000000,32.0373,32.0373,31.6514,31.868,62242.784866598,0
+DCOM.US,D,20180525,000000,31.8453,32.0373,31.7804,31.9516,33077.019528491,0
+DCOM.US,D,20180529,000000,31.6948,31.9083,31.3492,31.6061,36846.046293769,0
+DCOM.US,D,20180530,000000,31.8227,32.0796,31.5658,31.7804,66490.305326336,0
+DCOM.US,D,20180531,000000,31.737,32.0373,31.5658,31.7804,36706.866599201,0
+DCOM.US,D,20180601,000000,31.9516,32.2952,31.9083,32.1249,33029.271750062,0
+DCOM.US,D,20180604,000000,32.1653,32.2538,31.9516,32.0373,58692.178789873,0
+DCOM.US,D,20180605,000000,31.9083,32.2538,31.8227,32.0796,46780.631937343,0
+DCOM.US,D,20180606,000000,32.1249,32.4675,32.0796,32.4675,58407.723939664,0
+DCOM.US,D,20180607,000000,32.4675,32.6821,29.5381,32.2952,32877.901133344,0
+DCOM.US,D,20180608,000000,32.2538,32.4261,31.9083,32.0796,39570.717394706,0
+DCOM.US,D,20180611,000000,31.9516,32.2105,31.3492,31.4782,43156.880327706,0
+DCOM.US,D,20180612,000000,31.4782,31.4782,30.6621,30.9191,47084.389080959,0
+DCOM.US,D,20180613,000000,30.8777,31.3079,30.7045,31.0057,43000.430160091,0
+DCOM.US,D,20180614,000000,31.1346,31.2193,30.6829,31.1346,31988.979726439,0
+DCOM.US,D,20180615,000000,31.0057,31.3079,30.7902,31.049,85174.925344395,0
+DCOM.US,D,20180618,000000,31.0057,31.4782,30.7045,31.2655,38806.752939857,0
+DCOM.US,D,20180619,000000,31.1346,31.9083,31.049,31.737,44954.025434924,0
+DCOM.US,D,20180620,000000,31.9083,32.0796,31.737,31.9979,38551.759484848,0
+DCOM.US,D,20180621,000000,32.0373,32.3405,31.6948,32.0373,52369.153833783,0
+DCOM.US,D,20180622,000000,32.1653,32.2952,31.6061,31.9083,287352.22604111,0
+DCOM.US,D,20180625,000000,31.868,31.9083,31.4782,31.7804,37676.044910273,0
+DCOM.US,D,20180626,000000,31.868,31.868,31.4782,31.6948,51466.009684367,0
+DCOM.US,D,20180627,000000,31.737,31.737,31.1346,31.1789,31284.953972169,0
+DCOM.US,D,20180628,000000,31.1346,31.4368,31.0914,31.1789,28373.355398237,0
+DCOM.US,D,20180629,000000,31.3079,31.6061,30.7902,30.9191,66916.98760165,0
+DCOM.US,D,20180702,000000,30.7902,31.4782,30.7902,31.3936,26153.591656423,0
+DCOM.US,D,20180703,000000,31.5225,31.8453,31.3492,31.3936,15030.391103044,0
+DCOM.US,D,20180705,000000,31.5225,31.6948,31.1977,31.5658,24931.4517107,0
+DCOM.US,D,20180706,000000,31.6061,31.9083,31.4782,31.737,20829.206406605,0
+DCOM.US,D,20180709,000000,31.8227,32.1249,31.737,31.9979,18401.181078029,0
+DCOM.US,D,20180710,000000,32.0796,32.1249,31.3936,31.5225,32025.552492894,0
+DCOM.US,D,20180711,000000,31.5225,31.737,31.3079,31.5225,18400.165167849,0
+DCOM.US,D,20180712,000000,31.6514,31.6514,30.9633,31.1346,25083.838237598,0
+DCOM.US,D,20180713,000000,31.0914,31.2193,30.8354,30.8777,22580.635555752,0
+DCOM.US,D,20180716,000000,30.9191,31.2193,30.9191,31.1346,28691.335284364,0
+DCOM.US,D,20180717,000000,31.2655,31.5648,31.049,31.049,29217.576757252,0
+DCOM.US,D,20180718,000000,31.0914,31.3936,31.049,31.3079,32642.209971741,0
+DCOM.US,D,20180719,000000,31.3492,31.737,31.1346,31.6514,36298.470707115,0
+DCOM.US,D,20180720,000000,31.6337,31.7636,31.4605,31.5471,45674.305752063,0
+DCOM.US,D,20180723,000000,31.5471,32.0442,31.5471,31.8513,26153.591656423,0
+DCOM.US,D,20180724,000000,31.9339,31.9339,31.4182,31.6337,31548.074708613,0
+DCOM.US,D,20180725,000000,29.9032,30.7478,29.5125,29.9456,60527.928483905,0
+DCOM.US,D,20180726,000000,30.2468,31.3305,30.0322,31.2439,53283.472995172,0
+DCOM.US,D,20180727,000000,31.1996,31.4182,30.9407,31.115,64754.114829877,0
+DCOM.US,D,20180730,000000,31.1583,31.3738,30.9407,31.0706,92920.224551533,0
+DCOM.US,D,20180731,000000,31.3305,31.3305,30.6375,30.986,84192.540200993,0
+DCOM.US,D,20180801,000000,31.1583,31.2439,30.5982,30.9407,45847.010482547,0
+DCOM.US,D,20180802,000000,30.8108,31.115,30.5982,30.8994,30796.301175916,0
+DCOM.US,D,20180803,000000,30.9407,30.9407,30.0765,30.1198,25558.268291341,0
+DCOM.US,D,20180806,000000,30.1631,30.3787,29.9456,30.1631,27798.350236742,0
+DCOM.US,D,20180807,000000,30.1198,30.3787,29.729,29.9032,31613.09296009,0
+DCOM.US,D,20180808,000000,29.8727,30.2468,29.6424,30.1631,17734.744000394,0
+DCOM.US,D,20180809,000000,30.2064,30.3787,30.0539,30.2468,21529.168520156,0
+DCOM.US,D,20180810,000000,30.2064,30.4653,29.9032,30.293,42977.064225967,0
+DCOM.US,D,20180813,000000,30.5076,30.6375,30.0322,30.293,47862.576278319,0
+DCOM.US,D,20180814,000000,30.2468,30.7261,29.9456,30.5076,43385.460118053,0
+DCOM.US,D,20180815,000000,30.551,30.551,29.9456,30.0322,40942.196136788,0
+DCOM.US,D,20180816,000000,30.1198,30.9289,30.1198,30.8108,61263.447453733,0
+DCOM.US,D,20180817,000000,30.8994,31.5933,30.8108,30.8551,80334.113339934,0
+DCOM.US,D,20180820,000000,30.8994,31.0283,30.5982,30.8108,25408.92949498,0
+DCOM.US,D,20180821,000000,30.7261,31.3738,30.7261,31.1583,24566.739956324,0
+DCOM.US,D,20180822,000000,31.115,31.1878,30.8108,31.0706,25518.647794347,0
+DCOM.US,D,20180823,000000,30.8108,31.0706,30.6375,30.6819,40312.331825609,0
+DCOM.US,D,20180824,000000,30.5982,30.986,30.551,30.5982,35171.826318249,0
+DCOM.US,D,20180827,000000,30.6375,30.8994,30.5076,30.551,25401.818123726,0
+DCOM.US,D,20180828,000000,30.5982,30.5982,30.1631,30.2064,22286.021603749,0
+DCOM.US,D,20180829,000000,30.1631,30.5982,29.729,30.0765,43504.321609035,0
+DCOM.US,D,20180830,000000,29.9456,30.293,29.8609,30.1198,24672.394614973,0
+DCOM.US,D,20180831,000000,30.2064,30.3787,30.1198,30.293,25968.696003786,0
+DCOM.US,D,20180904,000000,30.2064,30.5076,30.0322,30.422,44603.536423059,0
+DCOM.US,D,20180905,000000,30.5076,30.6819,30.422,30.6375,65876.695578026,0
+DCOM.US,D,20180906,000000,30.551,30.8551,30.551,30.7261,40885.305166746,0
+DCOM.US,D,20180907,000000,30.7261,30.9407,30.6375,30.8994,43805.031022113,0
+DCOM.US,D,20180910,000000,30.9407,31.0706,30.7892,30.8551,69153.005906334,0
+DCOM.US,D,20180911,000000,30.8994,31.0706,30.8767,31.0283,52757.231522283,0
+DCOM.US,D,20180912,000000,31.0706,31.0706,30.3973,30.6375,63170.310860317,0
+DCOM.US,D,20180913,000000,30.7261,30.7261,30.2064,30.2468,41000.10301701,0
+DCOM.US,D,20180914,000000,30.0961,30.5982,30.0961,30.5076,28875.215026822,0
+DCOM.US,D,20180917,000000,30.5982,30.5982,30.0765,30.2064,30449.875804768,0
+DCOM.US,D,20180918,000000,30.2064,30.2064,29.9908,30.0322,30378.762092216,0
+DCOM.US,D,20180919,000000,30.0322,30.4653,29.9456,29.9456,38048.883946084,0
+DCOM.US,D,20180920,000000,30.2468,30.4653,30.1464,30.3353,36112.559144299,0
+DCOM.US,D,20180921,000000,30.293,30.6819,30.2064,30.293,95905.984568556,0
+DCOM.US,D,20180924,000000,30.1631,30.2064,29.5125,29.729,48032.233278265,0
+DCOM.US,D,20180925,000000,29.8609,29.9032,29.4268,29.4721,32416.677911932,0
+DCOM.US,D,20180926,000000,29.4721,29.4721,28.7328,28.8628,64378.228063529,0
+DCOM.US,D,20180927,000000,28.8205,29.037,28.5625,28.6472,35511.140318142,0
+DCOM.US,D,20180928,000000,28.5881,28.8628,28.5823,28.7328,34656.759857334,0
+DCOM.US,D,20181001,000000,28.7791,28.8018,28.0773,28.1885,26756.026392759,0
+DCOM.US,D,20181002,000000,28.0025,28.3608,27.4542,27.7475,37566.326610907,0
+DCOM.US,D,20181003,000000,27.7643,28.4652,27.7643,28.3214,43923.892513093,0
+DCOM.US,D,20181004,000000,28.3361,28.5625,28.1186,28.2161,30346.252966477,0
+DCOM.US,D,20181005,000000,28.2574,28.2939,27.6008,27.7475,38820.975682368,0
+DCOM.US,D,20181008,000000,27.6953,28.0409,27.4709,27.9296,35422.756132541,0
+DCOM.US,D,20181009,000000,28.1039,28.2939,27.6963,27.8696,52273.658276927,0
+DCOM.US,D,20181010,000000,27.8598,28.3361,27.6777,27.7043,55082.649922748,0
+DCOM.US,D,20181011,000000,27.592,27.9641,27.4542,27.4621,63888.559357097,0
+DCOM.US,D,20181012,000000,27.653,27.9729,26.1824,26.5723,66065.65487138,0
+DCOM.US,D,20181015,000000,26.5339,26.96,26.4492,26.8735,46313.313254855,0
+DCOM.US,D,20181016,000000,26.9768,27.7219,26.6372,27.4365,48845.9773319,0
+DCOM.US,D,20181017,000000,27.3567,27.4887,26.8645,27.4365,43960.465279549,0
+DCOM.US,D,20181018,000000,27.6461,27.6461,26.7208,26.9128,31088.88330756,0
+DCOM.US,D,20181019,000000,26.7464,26.9482,26.4423,26.5023,43381.396477336,0
+DCOM.US,D,20181022,000000,26.5555,26.5555,25.9727,26.0682,57494.420688454,0
+DCOM.US,D,20181023,000000,25.7966,26.1539,25.5534,25.707,37623.217580949,0
+DCOM.US,D,20181024,000000,25.9117,25.9117,24.1843,24.2531,57643.759484814,0
+DCOM.US,D,20181025,000000,24.3309,25.5997,24.3309,25.3793,67699.238439727,0
+DCOM.US,D,20181026,000000,25.1174,26.1362,24.8289,25.6312,47717.301122675,0
+DCOM.US,D,20181029,000000,26.144,26.2858,25.5377,26.1539,43071.543872643,0
+DCOM.US,D,20181030,000000,26.208,26.2937,25.772,26.1716,28204.71430847,0
+DCOM.US,D,20181031,000000,26.4068,26.6766,25.7641,25.894,56504.924173796,0
+DCOM.US,D,20181101,000000,25.9727,26.6588,25.6687,25.8753,33597.165540302,0
+DCOM.US,D,20181102,000000,25.9817,26.3724,25.7454,26.023,33958.82956414,0
+DCOM.US,D,20181105,000000,26.0043,26.1539,25.6687,25.7641,21374.7501729,0
+DCOM.US,D,20181106,000000,25.7159,26.1539,25.3793,25.9353,24345.271537232,0
+DCOM.US,D,20181107,000000,25.9452,26.1116,25.5456,26.0762,30695.726068164,0
+DCOM.US,D,20181108,000000,25.9727,26.6766,25.9727,26.6165,38101.711275409,0
+DCOM.US,D,20181109,000000,26.5752,27.0172,26.1992,26.2583,39147.082849929,0
+DCOM.US,D,20181112,000000,26.2583,26.5831,25.519,26.1036,30183.707337786,0
+DCOM.US,D,20181113,000000,26.1116,26.5752,25.772,26.3015,22655.812909022,0
+DCOM.US,D,20181114,000000,26.5211,26.6392,25.3261,25.5003,38035.677113753,0
+DCOM.US,D,20181115,000000,25.3103,26.1716,25.3103,26.0682,30799.348906454,0
+DCOM.US,D,20181116,000000,25.9353,26.3291,25.6489,26.0762,34563.296120836,0
+DCOM.US,D,20181119,000000,26.1184,26.1184,25.5396,25.8152,19640.5914968,0
+DCOM.US,D,20181120,000000,25.6046,25.9029,25.2562,25.4747,42386.820411782,0
+DCOM.US,D,20181121,000000,25.4816,25.9541,24.949,25.5092,14159.756079367,0
+DCOM.US,D,20181123,000000,25.4747,26.0328,25.4747,25.8242,15951.821635687,0
+DCOM.US,D,20181126,000000,25.8468,25.9452,25.6046,25.6411,45698.687596366,0
+DCOM.US,D,20181127,000000,25.5859,25.5859,25.1263,25.3793,27002.892566334,0
+DCOM.US,D,20181128,000000,25.2906,26.0938,24.9816,25.9727,43467.748842578,0
+DCOM.US,D,20181129,000000,25.9727,26.1036,25.3743,25.7355,31747.19310376,0
+DCOM.US,D,20181130,000000,25.6587,26.0496,25.6587,25.7355,60099.214388232,0
+DCOM.US,D,20181203,000000,26.0043,26.1992,25.3133,25.4127,38035.677113753,0
+DCOM.US,D,20181204,000000,25.1686,25.2818,23.8781,23.9313,59588.211568033,0
+DCOM.US,D,20181206,000000,23.6183,24.1232,23.4263,24.0799,42039.379130454,0
+DCOM.US,D,20181207,000000,24.0888,24.7246,23.6802,23.9381,39872.442717964,0
+DCOM.US,D,20181210,000000,23.9313,24.0444,23.3121,24.0366,46361.061033283,0
+DCOM.US,D,20181211,000000,24.2108,24.3673,23.7147,23.7758,24841.03570474,0
+DCOM.US,D,20181212,000000,24.0188,24.6458,24.0188,24.2108,40223.947640009,0
+DCOM.US,D,20181213,000000,24.2443,24.5937,23.7216,23.7482,28802.06949391,0
+DCOM.US,D,20181214,000000,23.6281,23.9569,23.3643,23.5395,57118.533922106,0
+DCOM.US,D,20181217,000000,23.5119,23.9569,23.1123,23.2078,56706.074389302,0
+DCOM.US,D,20181218,000000,23.3485,23.3485,22.6152,22.7195,54579.774383984,0
+DCOM.US,D,20181219,000000,22.7451,22.8672,21.9075,21.9882,41583.235459939,0
+DCOM.US,D,20181220,000000,21.996,22.7727,21.744,21.7854,77697.826424597,0
+DCOM.US,D,20181221,000000,21.6742,21.9882,21.5255,21.62,216923.23694955,0
+DCOM.US,D,20181224,000000,21.5619,22.0817,21.0284,21.2637,19042.22040118,0
+DCOM.US,D,20181226,000000,21.2981,22.2844,21.1928,22.0472,61552.981854839,0
+DCOM.US,D,20181227,000000,21.8759,22.2924,21.3602,22.0049,41792.51295688,0
+DCOM.US,D,20181228,000000,22.0649,22.6674,22.0236,22.1004,53843.239503977,0
+DCOM.US,D,20181231,000000,22.1703,22.5926,21.7686,22.2215,93405.829617249,0
+DCOM.US,D,20190102,000000,21.9527,23.0168,21.9527,22.9124,58048.091736184,0
+DCOM.US,D,20190103,000000,22.7363,23.2166,22.502,22.7283,27547.42042245,0
+DCOM.US,D,20190104,000000,23.1123,23.4972,22.3366,23.4972,44385.115734505,0
+DCOM.US,D,20190107,000000,23.504,23.5946,22.7904,23.4972,70051.070504854,0
+DCOM.US,D,20190108,000000,23.7914,23.9755,23.3909,23.8623,29939.888894749,0
+DCOM.US,D,20190109,000000,22.9469,23.8269,22.9469,23.5395,48319.735859013,0
+DCOM.US,D,20190110,000000,23.2963,23.8623,23.2599,23.5729,51417.24599576,0
+DCOM.US,D,20190111,000000,23.696,23.696,23.1989,23.5582,38255.113712486,0
+DCOM.US,D,20190114,000000,23.4342,23.8693,23.4342,23.7147,46833.459266667,0
+DCOM.US,D,20190115,000000,23.6281,23.9755,23.4352,23.8968,36327.932102316,0
+DCOM.US,D,20190116,000000,24.1232,26.1116,24.071,24.262,87882.325972284,0
+DCOM.US,D,20190117,000000,24.1488,24.4903,23.9451,24.325,35237.860479904,0
+DCOM.US,D,20190118,000000,24.3408,24.888,24.2649,24.703,48552.379290076,0
+DCOM.US,D,20190122,000000,24.448,25.0515,24.448,24.7749,61498.122705156,0
+DCOM.US,D,20190123,000000,24.765,24.8703,24.6577,24.7384,32351.659660456,0
+DCOM.US,D,20190124,000000,25.141,25.141,24.5091,24.9126,24404.194327632,0
+DCOM.US,D,20190125,000000,25.3546,25.3546,24.8251,24.9924,30936.496780662,0
+DCOM.US,D,20190128,000000,24.8437,25.4186,24.7463,24.9746,24658.171872462,0
+DCOM.US,D,20190129,000000,27.0064,27.4808,26.4068,26.9266,69891.5726067,0
+DCOM.US,D,20190130,000000,27.1638,27.1638,26.7947,26.969,39245.626137323,0
+DCOM.US,D,20190131,000000,26.9532,27.1875,26.717,27.0683,51194.761666489,0
+DCOM.US,D,20190201,000000,27.2868,27.3233,26.9089,27.2868,22799.056244306,0
+DCOM.US,D,20190204,000000,27.4365,27.7879,27.2288,27.7189,31622.236151703,0
+DCOM.US,D,20190205,000000,27.849,27.849,27.4277,27.7091,37619.153940231,0
+DCOM.US,D,20190206,000000,27.7189,27.7613,27.595,27.6028,23213.547597469,0
+DCOM.US,D,20190207,000000,27.6905,27.8352,27.6127,27.655,25418.072686594,0
+DCOM.US,D,20190208,000000,27.6028,27.6727,27.4365,27.655,35834.199755166,0
+DCOM.US,D,20190211,000000,27.6727,28.0871,27.5861,28.0163,16902.713563532,0
+DCOM.US,D,20190212,000000,28.1127,28.4642,28.0517,28.2535,20887.113286826,0
+DCOM.US,D,20190213,000000,28.2604,29.0448,28.1472,28.8352,39825.710849715,0
+DCOM.US,D,20190214,000000,28.8352,28.8352,28.4818,28.4986,30196.914170117,0
+DCOM.US,D,20190215,000000,28.6137,29.3452,28.6137,29.1256,48703.749906795,0
+DCOM.US,D,20190219,000000,29.1069,29.7034,28.3499,29.4416,36828.77582072,0
+DCOM.US,D,20190220,000000,29.5272,29.7831,29.2083,29.7044,23227.77033998,0
+DCOM.US,D,20190221,000000,29.4515,29.6336,29.1404,29.4416,35425.803863079,0
+DCOM.US,D,20190222,000000,29.4515,29.7487,29.0104,29.1857,82971.416165449,0
+DCOM.US,D,20190225,000000,29.3776,29.603,29.1404,29.2043,29051.983398023,0
+DCOM.US,D,20190226,000000,29.1679,29.3452,28.8589,28.8963,30369.618900602,0
+DCOM.US,D,20190227,000000,28.8865,29.1857,28.7958,28.9573,14903.402330629,0
+DCOM.US,D,20190228,000000,28.7998,29.2201,28.7998,28.9839,51094.186558736,0
+DCOM.US,D,20190301,000000,28.719,29.2299,28.7072,29.2299,19756.405257242,0
+DCOM.US,D,20190304,000000,29.1158,29.2299,28.8352,28.9475,23272.47038787,0
+DCOM.US,D,20190305,000000,28.9475,28.9918,28.6826,28.8589,16623.338264219,0
+DCOM.US,D,20190306,000000,28.9287,28.9287,27.9375,28.0419,24141.073591189,0
+DCOM.US,D,20190307,000000,27.9808,28.0349,27.531,27.6304,27841.018464273,0
+DCOM.US,D,20190308,000000,27.5496,27.9375,27.5496,27.8312,15767.941893231,0
+DCOM.US,D,20190311,000000,27.8214,28.3657,27.655,28.2604,20544.751556395,0
+DCOM.US,D,20190312,000000,28.3067,28.7644,28.0694,28.097,13273.882402999,0
+DCOM.US,D,20190313,000000,28.1284,28.2269,27.7879,27.8578,59545.543340502,0
+DCOM.US,D,20190314,000000,27.8854,27.911,27.5861,27.6727,39913.079125137,0
+DCOM.US,D,20190315,000000,27.6816,27.8676,27.3066,27.4463,135206.46985556,0
+DCOM.US,D,20190318,000000,27.2593,27.6481,27.2593,27.6127,83252.823285121,0
+DCOM.US,D,20190319,000000,27.6028,27.6028,26.9532,26.961,33333.028893679,0
+DCOM.US,D,20190320,000000,27.0418,27.1363,26.2493,26.2493,52084.698983574,0
+DCOM.US,D,20190321,000000,26.1696,26.3724,25.7848,25.836,45131.809716305,0
+DCOM.US,D,20190322,000000,25.7395,25.7395,24.2009,24.2275,232008.48720227,0
+DCOM.US,D,20190325,000000,24.3408,25.0643,24.0956,24.9304,95266.977065763,0
+DCOM.US,D,20190326,000000,25.0022,25.643,25.0022,25.6165,40572.404831515,0
+DCOM.US,D,20190327,000000,25.9157,25.9157,25.2306,25.643,28365.228116802,0
+DCOM.US,D,20190328,000000,25.6341,25.9088,25.2906,25.8989,19986.000957769,0
+DCOM.US,D,20190329,000000,26.0564,26.0564,25.3871,25.7582,46499.22481767,0
+DCOM.US,D,20190401,000000,26.2848,26.8931,25.9915,26.5752,98674.339807204,0
+DCOM.US,D,20190402,000000,26.5851,26.7317,26.3291,26.46,24921.292608907,0
+DCOM.US,D,20190403,000000,26.6716,26.9089,26.4689,26.8203,29978.493481564,0
+DCOM.US,D,20190404,000000,26.8291,27.1638,26.5605,27.1638,13303.3437982,0
+DCOM.US,D,20190405,000000,27.1737,27.2593,27.0752,27.2504,31501.342840365,0
+DCOM.US,D,20190408,000000,27.2406,27.3823,27.1008,27.1107,31937.168307293,0
+DCOM.US,D,20190409,000000,26.8971,27.2504,26.6372,26.7416,25991.046027731,0
+DCOM.US,D,20190410,000000,26.7416,27.2918,26.6136,27.2327,32330.32554669,0
+DCOM.US,D,20190411,000000,27.2504,27.3745,27.0919,27.2406,41753.908370065,0
+DCOM.US,D,20190412,000000,27.4709,27.9552,27.1107,27.9375,77201.046346909,0
+DCOM.US,D,20190415,000000,27.9454,27.9454,27.5064,27.5496,37957.452029946,0
+DCOM.US,D,20190416,000000,27.5596,28.1284,27.5596,28.0605,22856.963124528,0
+DCOM.US,D,20190417,000000,27.9975,28.2555,27.6875,28.0605,34691.300803431,0
+DCOM.US,D,20190418,000000,27.9543,27.9799,27.2357,27.5654,24833.924333485,0
+DCOM.US,D,20190422,000000,27.5024,27.5458,26.7406,26.962,18871.547491054,0
+DCOM.US,D,20190423,000000,27.0871,28.0163,26.7494,27.7161,51145.997977882,0
+DCOM.US,D,20190424,000000,26.8025,27.8922,26.0427,27.0437,64654.555632303,0
+DCOM.US,D,20190425,000000,27.1283,27.344,26.4492,26.962,28815.276326242,0
+DCOM.US,D,20190426,000000,27.1028,27.4237,26.7681,27.2032,20480.749215098,0
+DCOM.US,D,20190429,000000,27.3587,27.9799,27.3036,27.8656,21032.388442469,0
+DCOM.US,D,20190430,000000,27.8558,27.8558,27.218,27.4414,32105.809397061,0
+DCOM.US,D,20190501,000000,27.0339,27.6088,26.902,27.2721,62298.65992646,0
+DCOM.US,D,20190502,000000,27.5998,27.7239,27.4581,27.4581,15634.85765974,0
+DCOM.US,D,20190503,000000,27.6698,28.224,27.6698,28.0517,33137.97413925,0
+DCOM.US,D,20190506,000000,27.6599,28.2623,27.6599,28.1058,21444.847975273,0
+DCOM.US,D,20190507,000000,27.8292,27.847,26.8645,27.0339,43090.846166051,0
+DCOM.US,D,20190508,000000,26.9974,27.2357,26.8735,26.9276,34425.132336448,0
+DCOM.US,D,20190509,000000,26.6706,27.1077,26.3252,26.8931,37213.805778682,0
+DCOM.US,D,20190510,000000,26.8547,26.8833,25.9443,26.8459,28417.039535948,0
+DCOM.US,D,20190513,000000,26.3252,27.024,25.643,25.6952,31538.931516999,0
+DCOM.US,D,20190514,000000,25.7119,26.2523,25.5731,26.2189,38419.691161536,0
+DCOM.US,D,20190515,000000,25.9177,26.1204,25.6617,25.9009,37955.420209586,0
+DCOM.US,D,20190516,000000,25.9807,26.4314,25.9098,26.0328,24755.699249678,0
+DCOM.US,D,20190517,000000,25.7405,26.5909,25.4402,25.9009,53873.716809357,0
+DCOM.US,D,20190520,000000,25.6076,26.4492,25.6076,26.1558,17373.079976557,0
+DCOM.US,D,20190521,000000,26.2455,26.9443,26.146,26.3862,17033.765976663,0
+DCOM.US,D,20190522,000000,26.334,26.5988,25.8911,26.0141,19675.132442896,0
+DCOM.US,D,20190523,000000,25.7503,25.7592,24.9874,25.1115,25781.768530792,0
+DCOM.US,D,20190524,000000,25.262,25.9875,25.1912,25.519,27988.325440275,0
+DCOM.US,D,20190528,000000,25.3595,25.9905,25.2286,25.2532,37797.954131792,0
+DCOM.US,D,20190529,000000,25.0219,25.458,24.9264,25.3152,45072.886925904,0
+DCOM.US,D,20190530,000000,24.5189,25.4304,22.5522,24.7404,57261.77725739,0
+DCOM.US,D,20190531,000000,24.579,24.8998,24.4815,24.643,42813.502687097,0
+DCOM.US,D,20190603,000000,24.579,25.1735,24.3692,24.7679,44259.142872269,0
+DCOM.US,D,20190604,000000,25.1036,25.6952,25.1036,25.4658,21871.530250587,0
+DCOM.US,D,20190605,000000,25.4924,25.768,24.6252,25.2788,36461.016335806,0
+DCOM.US,D,20190606,000000,25.2,25.4029,24.7915,25.0761,19444.520832191,0
+DCOM.US,D,20190607,000000,24.9973,25.2532,24.826,24.9422,29284.626829087,0
+DCOM.US,D,20190610,000000,25.262,25.4481,25.0593,25.2188,15256.939073033,0
+DCOM.US,D,20190611,000000,25.1115,25.5288,24.9422,25.1735,27649.011440382,0
+DCOM.US,D,20190612,000000,25.0406,25.2364,24.8821,25.014,17777.412227927,0
+DCOM.US,D,20190613,000000,25.1213,25.3152,24.9422,24.952,28791.910392117,0
+DCOM.US,D,20190614,000000,24.9973,25.4924,24.7493,25.2286,31166.092481189,0
+DCOM.US,D,20190617,000000,25.2444,26.086,24.8634,24.952,17417.780024447,0
+DCOM.US,D,20190618,000000,24.9786,25.4029,24.9786,25.3329,14989.754695871,0
+DCOM.US,D,20190619,000000,25.5466,25.579,25.0495,25.1213,22810.23125628,0
+DCOM.US,D,20190620,000000,25.2877,25.3527,24.9628,25.2788,17765.221305774,0
+DCOM.US,D,20190621,000000,25.2975,25.5466,25.1646,25.3428,41438.976214476,0
+DCOM.US,D,20190624,000000,25.3527,25.6883,24.5976,24.6774,26451.253338963,0
+DCOM.US,D,20190625,000000,24.7118,25.1735,24.5976,25.0839,27813.588889432,0
+DCOM.US,D,20190626,000000,25.1558,25.266,25.0681,25.0937,14711.395306737,0
+DCOM.US,D,20190627,000000,25.1036,25.5288,25.1036,25.458,37121.357952365,0
+DCOM.US,D,20190628,000000,25.5977,26.6441,25.4117,26.086,99539.895279984,0
+DCOM.US,D,20190701,000000,26.2809,26.3596,25.9275,26.1046,21544.407172846,0
+DCOM.US,D,20190702,000000,25.9443,25.9443,25.2364,25.5377,20561.006119264,0
+DCOM.US,D,20190703,000000,25.5633,26.1726,25.2532,25.5012,5889.2313095199,0
+DCOM.US,D,20190705,000000,25.5633,26.0328,25.4442,26.023,12752.720481008,0
+DCOM.US,D,20190708,000000,25.7936,25.9343,25.6617,25.83,37877.195125779,0
+DCOM.US,D,20190709,000000,26.023,26.0692,25.6814,25.9531,9720.2285957368,0
+DCOM.US,D,20190710,000000,26.0328,26.2317,25.6341,25.7021,19261.656999913,0
+DCOM.US,D,20190711,000000,25.6705,25.9009,25.5879,25.7769,19031.045389208,0
+DCOM.US,D,20190712,000000,25.8448,26.3163,25.8448,25.9875,23391.33187885,0
+DCOM.US,D,20190715,000000,25.9875,25.9875,25.5879,25.7021,18500.740275602,0
+DCOM.US,D,20190716,000000,25.6617,25.8212,25.6341,25.6883,15014.136540175,0
+DCOM.US,D,20190717,000000,25.5466,25.8064,25.4481,25.4747,28309.35305694,0
+DCOM.US,D,20190718,000000,25.4747,25.6076,25.3939,25.519,18805.513329398,0
+DCOM.US,D,20190719,000000,25.393,25.6529,25.393,25.4481,27032.353961535,0
+DCOM.US,D,20190722,000000,25.393,25.6263,25.0997,25.5102,40589.675304564,0
+DCOM.US,D,20190723,000000,25.4166,25.6293,25.3507,25.3585,15706.987282471,0
+DCOM.US,D,20190724,000000,24.7847,26.0909,24.7847,25.8753,40655.70946622,0
+DCOM.US,D,20190725,000000,25.7513,26.0181,25.3773,25.5288,13411.030277207,0
+DCOM.US,D,20190726,000000,25.4019,26.2503,25.4019,26.081,48639.747565499,0
+DCOM.US,D,20190729,000000,26.081,26.338,25.7326,25.832,29144.431224342,0
+DCOM.US,D,20190730,000000,25.6174,26.6027,25.3841,26.2425,44856.49805771,0
+DCOM.US,D,20190731,000000,26.143,26.7228,26.0604,26.0722,72950.478156634,0
+DCOM.US,D,20190801,000000,26.0643,26.2503,25.2601,25.3054,49942.144415387,0
+DCOM.US,D,20190802,000000,25.3054,25.3773,25.0111,25.1882,42480.284148279,0
+DCOM.US,D,20190805,000000,24.6794,24.7423,23.9047,24.3574,124805.58143968,0
+DCOM.US,D,20190806,000000,24.3949,24.4737,23.8004,24.2886,35922.583940767,0
+DCOM.US,D,20190807,000000,23.761,24.3486,23.6093,24.1173,25128.538285488,0
+DCOM.US,D,20190808,000000,24.4224,25.0652,24.4224,24.5908,57251.618155597,0
+DCOM.US,D,20190809,000000,24.5809,25.1439,24.4126,24.644,24547.437662917,0
+DCOM.US,D,20190812,000000,24.5287,24.8221,24.2925,24.644,18862.40429944,0
+DCOM.US,D,20190813,000000,24.5563,25.1833,24.5563,24.8043,22870.169956859,0
+DCOM.US,D,20190814,000000,24.2335,24.7069,24.0907,24.2974,29572.129409835,0
+DCOM.US,D,20190815,000000,24.4224,24.5996,24.2335,24.4047,33578.879157075,0
+DCOM.US,D,20190816,000000,24.8142,25.0997,24.5475,25.0553,20303.980843896,0
+DCOM.US,D,20190819,000000,25.4481,25.4481,24.8417,24.947,15458.089288538,0
+DCOM.US,D,20190820,000000,24.323,24.7069,24.2335,24.3486,26097.71659656,0
+DCOM.US,D,20190821,000000,24.4923,24.5199,24.2886,24.385,24898.942584962,0
+DCOM.US,D,20190822,000000,24.7423,24.7423,24.3063,24.3063,20881.01782575,0
+DCOM.US,D,20190823,000000,23.9844,24.4628,23.5995,23.6193,62930.556057997,0
+DCOM.US,D,20190826,000000,23.7708,24.0552,23.5592,24.011,22361.198957019,0
+DCOM.US,D,20190827,000000,24.1173,24.3762,23.5719,23.5799,41567.996807249,0
+DCOM.US,D,20190828,000000,23.3052,24.0996,23.3052,23.7324,32675.735007659,0
+DCOM.US,D,20190829,000000,24.0552,24.3338,23.7836,23.9844,48616.381631374,0
+DCOM.US,D,20190830,000000,24.007,24.0287,23.7964,24.0198,27993.404991171,0
+DCOM.US,D,20190903,000000,23.8417,23.9303,23.3229,23.5897,36438.666311862,0
+DCOM.US,D,20190904,000000,23.7796,23.8801,23.6193,23.8417,36090.209120354,0
+DCOM.US,D,20190905,000000,24.1547,24.698,23.9559,24.2886,37569.374341445,0
+DCOM.US,D,20190906,000000,24.2433,24.448,23.8328,23.9844,23988.687064291,0
+DCOM.US,D,20190909,000000,24.0996,25.1302,23.9559,24.9924,57870.307454803,0
+DCOM.US,D,20190910,000000,24.9215,25.6893,24.5632,25.4205,23011.381471784,0
+DCOM.US,D,20190911,000000,25.519,26.3675,24.947,26.2425,44193.108710613,0
+DCOM.US,D,20190912,000000,26.1155,26.7504,25.7611,26.5831,51448.739211319,0
+DCOM.US,D,20190913,000000,26.7592,27.1431,26.6165,26.8853,54010.864683565,0
+DCOM.US,D,20190916,000000,26.6706,27.3922,26.4935,26.6067,48595.047517608,0
+DCOM.US,D,20190917,000000,26.4394,26.5013,25.9206,26.4108,27708.950140962,0
+DCOM.US,D,20190918,000000,26.4206,26.7691,26.1096,26.5181,41432.8807534,0
+DCOM.US,D,20190919,000000,26.4748,27.1067,26.2691,26.2691,30738.394295695,0
+DCOM.US,D,20190920,000000,26.2149,26.6352,26.0998,26.4935,109684.77433068,0
+DCOM.US,D,20190923,000000,26.4935,26.7957,26.2337,26.7317,29856.584260045,0
+DCOM.US,D,20190924,000000,26.5909,26.6884,26.3675,26.4472,44889.007183448,0
+DCOM.US,D,20190925,000000,26.6982,27.1619,26.5093,26.8951,31235.174373382,0
+DCOM.US,D,20190926,000000,26.7868,26.8173,26.3675,26.4206,24510.864896461,0
+DCOM.US,D,20190927,000000,26.3764,27.0378,26.3764,26.4935,41583.235459939,0
+DCOM.US,D,20190930,000000,26.401,26.6608,26.3852,26.3852,44042.754004074,0
+DCOM.US,D,20191001,000000,26.3852,26.716,25.832,25.9983,77694.77869406,0
+DCOM.US,D,20191002,000000,25.9353,26.2503,25.7858,26.1155,69792.013409127,0
+DCOM.US,D,20191003,000000,26.1096,26.2867,25.5012,25.9669,47652.282871199,0
+DCOM.US,D,20191004,000000,26.143,26.3133,25.9039,26.3133,37558.199329472,0
+DCOM.US,D,20191007,000000,26.2779,26.7504,26.2779,26.4649,26338.487309058,0
+DCOM.US,D,20191008,000000,26.1893,26.2247,25.6725,25.8753,51327.84589998,0
+DCOM.US,D,20191009,000000,25.9983,26.1096,25.8852,25.9836,40153.849837636,0
+DCOM.US,D,20191010,000000,25.8852,26.3222,25.8852,26.0279,43514.480710828,0
+DCOM.US,D,20191011,000000,26.401,26.7691,26.1696,26.4472,72095.081785646,0
+DCOM.US,D,20191014,000000,26.2337,26.3675,26.0998,26.3222,36287.295695143,0
+DCOM.US,D,20191015,000000,26.401,26.5742,26.3321,26.5093,47670.569254427,0
+DCOM.US,D,20191016,000000,26.4295,26.6165,26.2593,26.3321,65308.801787786,0
+DCOM.US,D,20191017,000000,26.4482,26.5467,26.2327,26.5279,36644.896078263,0
+DCOM.US,D,20191018,000000,26.3409,26.7534,26.3409,26.6185,56262.121640939,0
+DCOM.US,D,20191021,000000,26.6736,27.1599,26.5467,26.9256,102088.8139199,0
+DCOM.US,D,20191022,000000,26.8163,27.276,26.6195,26.9778,40744.093651821,0
+DCOM.US,D,20191023,000000,26.7632,27.0782,26.6087,26.9866,43504.321609035,0
+DCOM.US,D,20191024,000000,27.1037,27.1037,26.5929,26.7632,52044.062576401,0
+DCOM.US,D,20191025,000000,27.8066,28.9858,26.9866,28.7516,130641.98541988,0
+DCOM.US,D,20191028,000000,29.2565,29.607,28.8755,29.2555,71590.174426524,0
+DCOM.US,D,20191029,000000,28.977,29.355,28.977,29.2723,99786.761453559,0
+DCOM.US,D,20191030,000000,29.1827,29.7851,28.8333,29.4633,79718.471771266,0
+DCOM.US,D,20191031,000000,29.4899,29.4899,28.7072,29.1473,46059.335710025,0
+DCOM.US,D,20191101,000000,29.3806,29.793,29.1827,29.3362,55258.402383771,0
+DCOM.US,D,20191104,000000,29.607,30.0095,29.4731,29.7693,47025.466290559,0
+DCOM.US,D,20191105,000000,29.8589,30.4614,29.8589,30.2901,47514.119086811,0
+DCOM.US,D,20191106,000000,30.1454,30.3167,29.9032,30.1641,55383.359335826,0
+DCOM.US,D,20191107,000000,30.5036,30.7035,30.1089,30.1996,30733.314744798,0
+DCOM.US,D,20191108,000000,30.173,30.5234,29.9938,30.235,29549.77938589,0
+DCOM.US,D,20191111,000000,30.1996,30.4239,29.8609,30.2704,20945.020167047,0
+DCOM.US,D,20191112,000000,30.2182,30.4742,30.0056,30.0479,45650.939817938,0
+DCOM.US,D,20191113,000000,29.8678,30.0381,29.6502,29.8205,65158.447081247,0
+DCOM.US,D,20191114,000000,29.8107,30.7035,29.4425,29.9376,40816.223274552,0
+DCOM.US,D,20191115,000000,30.173,30.173,29.6955,29.8678,25798.02309366,0
+DCOM.US,D,20191118,000000,29.7241,29.7605,29.286,29.6326,40981.816633782,0
+DCOM.US,D,20191119,000000,29.7142,30.0617,29.6326,29.6857,58818.151652108,0
+DCOM.US,D,20191120,000000,29.5705,29.9278,29.2369,29.5055,73681.933485745,0
+DCOM.US,D,20191121,000000,29.668,29.668,29.2634,29.3707,24579.946788655,0
+DCOM.US,D,20191122,000000,29.5331,29.5607,29.2811,29.3362,17125.197892802,0
+DCOM.US,D,20191125,000000,29.3806,29.9849,29.3806,29.8205,38648.270951883,0
+DCOM.US,D,20191126,000000,29.7044,29.8402,29.5971,29.668,32356.739211352,0
+DCOM.US,D,20191127,000000,29.7605,29.8678,29.607,29.793,21153.281753807,0
+DCOM.US,D,20191129,000000,29.6502,29.7418,29.3904,29.3983,13907.810354895,0
+DCOM.US,D,20191202,000000,29.542,29.668,29.2103,29.355,28086.868727669,0
+DCOM.US,D,20191203,000000,29.3983,29.3983,28.7564,29.1384,37700.426754577,0
+DCOM.US,D,20191204,000000,29.29,29.542,29.228,29.2998,28094.996009103,0
+DCOM.US,D,20191205,000000,29.4543,29.542,29.3806,29.4258,32518.268929864,0
+DCOM.US,D,20191206,000000,29.668,29.9032,29.5508,29.7418,45270.989410872,0
+DCOM.US,D,20191209,000000,29.6857,29.7241,29.4495,29.5607,29709.277284044,0
+DCOM.US,D,20191210,000000,29.5882,29.8589,29.3589,29.416,108981.76448658,0
+DCOM.US,D,20191211,000000,29.416,29.6414,29.2634,29.4633,95689.59570036,0
+DCOM.US,D,20191212,000000,29.4347,29.9554,29.4347,29.8205,94305.926036126,0
+DCOM.US,D,20191213,000000,29.6857,29.9376,29.3806,29.913,77489.564837837,0
+DCOM.US,D,20191216,000000,29.922,30.5883,29.922,30.4239,83319.873356956,0
+DCOM.US,D,20191217,000000,30.5322,30.8108,30.4141,30.6583,44963.168626538,0
+DCOM.US,D,20191218,000000,30.802,30.802,30.3717,30.4978,49802.964720821,0
+DCOM.US,D,20191219,000000,30.4043,30.549,30.3452,30.5136,39856.188155094,0
+DCOM.US,D,20191220,000000,30.5234,30.6395,30.2438,30.4141,113631.58537733,0
+DCOM.US,D,20191223,000000,30.5136,30.5136,30.2989,30.4436,72710.723354314,0
+DCOM.US,D,20191224,000000,30.2704,30.479,30.2704,30.479,16536.985898977,0
+DCOM.US,D,20191226,000000,30.3797,30.5136,30.3039,30.4614,25600.936518872,0
+DCOM.US,D,20191227,000000,30.4043,30.6937,30.1996,30.2802,33610.372372634,0
+DCOM.US,D,20191230,000000,30.1552,30.4141,30.0991,30.1926,33755.647528276,0
+DCOM.US,D,20191231,000000,30.0194,30.3353,30.0194,30.1641,39084.096418811,0
+DCOM.US,D,20200102,000000,30.2901,30.2901,29.8029,30.1277,53564.880114843,0
+DCOM.US,D,20200103,000000,29.7241,30.0577,29.5794,29.7851,56013.223647005,0
+DCOM.US,D,20200106,000000,29.4445,29.6857,29.3096,29.4543,31618.172510987,0
+DCOM.US,D,20200107,000000,29.3707,29.5971,28.9395,29.0202,33072.955887773,0
+DCOM.US,D,20200108,000000,29.2369,29.4258,29.102,29.2467,28229.096152773,0
+DCOM.US,D,20200109,000000,29.1659,29.4543,29.0302,29.0666,22972.776884971,0
+DCOM.US,D,20200110,000000,29.102,29.102,28.7024,28.8667,32197.241313199,0
+DCOM.US,D,20200113,000000,28.7418,29.7605,28.7418,29.4543,45970.951524424,0
+DCOM.US,D,20200114,000000,29.416,29.7044,29.2634,29.4543,46770.472835549,0
+DCOM.US,D,20200115,000000,29.2811,29.4731,29.1286,29.2723,36464.064066345,0
+DCOM.US,D,20200116,000000,29.4347,29.9652,29.1473,29.7142,35122.046719462,0
+DCOM.US,D,20200117,000000,29.9466,30.2094,29.4258,29.5882,42071.888256193,0
+DCOM.US,D,20200121,000000,29.4731,29.668,29.3264,29.4347,54894.706539574,0
+DCOM.US,D,20200122,000000,29.5607,29.5607,29.0666,29.2181,42735.277603288,0
+DCOM.US,D,20200123,000000,29.2014,29.3372,28.6551,29.1729,57483.245676482,0
+DCOM.US,D,20200124,000000,29.0478,29.1777,28.785,28.9277,45954.696961555,0
+DCOM.US,D,20200127,000000,28.6217,29.0656,28.6069,28.7564,40487.068376453,0
+DCOM.US,D,20200128,000000,28.849,28.9415,28.4936,28.6403,45050.53690196,0
+DCOM.US,D,20200129,000000,28.5577,29.0872,28.223,28.3942,45749.483105332,0
+DCOM.US,D,20200130,000000,29.2103,29.2103,27.9857,28.7378,54565.551641474,0
+DCOM.US,D,20200131,000000,28.729,28.729,27.4699,27.5064,66198.73910487,0
+DCOM.US,D,20200203,000000,27.531,27.9946,27.4483,27.7879,64740.907997546,0
+DCOM.US,D,20200204,000000,28.1402,28.4936,28.0399,28.2653,58356.928430698,0
+DCOM.US,D,20200205,000000,28.5301,28.785,28.2495,28.6403,45311.625818045,0
+DCOM.US,D,20200206,000000,28.7752,28.7752,28.477,28.6029,46179.213111184,0
+DCOM.US,D,20200207,000000,28.4848,28.5212,28.1944,28.3233,50770.111211533,0
+DCOM.US,D,20200210,000000,28.1402,28.5301,28.1402,28.5301,65271.213111152,0
+DCOM.US,D,20200211,000000,28.5665,29.0006,28.5498,28.5665,39134.891927777,0
+DCOM.US,D,20200212,000000,28.8008,28.8727,28.6649,28.7752,33018.09673809,0
+DCOM.US,D,20200213,000000,28.6217,28.8106,28.5301,28.729,36322.852551419,0
+DCOM.US,D,20200214,000000,28.7476,28.8106,28.3233,28.4494,32609.700846003,0
+DCOM.US,D,20200218,000000,28.412,28.9021,28.0399,28.096,35066.171659599,0
+DCOM.US,D,20200219,000000,28.0773,28.6029,28.0773,28.4572,43383.428297695,0
+DCOM.US,D,20200220,000000,28.2949,28.6551,28.2407,28.5212,31228.063002128,0
+DCOM.US,D,20200221,000000,28.477,28.477,28.1944,28.3755,41780.322034727,0
+DCOM.US,D,20200224,000000,27.6678,27.7967,27.3085,27.4335,46481.954344622,0
+DCOM.US,D,20200225,000000,27.3597,27.3597,26.3557,26.4827,42422.377268058,0
+DCOM.US,D,20200226,000000,26.6077,27.0358,26.3832,26.5349,37297.110413387,0
+DCOM.US,D,20200227,000000,26.1018,26.4728,25.263,25.267,81655.812483229,0
+DCOM.US,D,20200228,000000,24.6794,25.4402,24.1625,24.9412,88664.57681036,0
+DCOM.US,D,20200302,000000,24.9776,25.6932,24.4874,25.1952,89930.400893793,0
+DCOM.US,D,20200303,000000,24.9678,25.1508,24.1881,24.2994,73616.915234268,0
+DCOM.US,D,20200304,000000,24.4608,24.9146,24.0552,24.8053,63464.92481232,0
+DCOM.US,D,20200305,000000,24.2157,24.2896,23.4115,23.8269,71099.489809912,0
+DCOM.US,D,20200306,000000,23.0395,23.4636,22.5404,23.0739,94002.168892509,0
+DCOM.US,D,20200309,000000,21.5708,22.1171,20.1465,20.4988,85210.482200671,0
+DCOM.US,D,20200310,000000,21.2253,22.6841,21.2253,22.4577,91063.140743735,0
+DCOM.US,D,20200311,000000,21.7155,22.1013,20.6987,21.0786,88602.606289422,0
+DCOM.US,D,20200312,000000,20.0825,20.7272,18.9151,19.2221,99779.650082304,0
+DCOM.US,D,20200313,000000,20.1937,20.491,18.9053,20.491,123061.26366179,0
+DCOM.US,D,20200316,000000,20.301,20.301,17.41,17.4839,132195.31208405,0
+DCOM.US,D,20200317,000000,17.8726,20.0746,16.7652,20.0746,109303.80801343,0
+DCOM.US,D,20200318,000000,18.7241,19.422,16.9612,17.1561,87717.748523234,0
+DCOM.US,D,20200319,000000,17.0576,20.1041,16.9916,19.3314,87743.146277717,0
+DCOM.US,D,20200320,000000,19.1857,19.8571,17.8352,17.908,151417.34858698,0
+DCOM.US,D,20200323,000000,18.1168,18.1532,16.403,16.9119,105675.99276308,0
+DCOM.US,D,20200324,000000,17.8352,18.8953,17.4711,18.6335,80383.89293872,0
+DCOM.US,D,20200325,000000,19.0224,19.0312,17.3302,17.5173,92278.169318203,0
+DCOM.US,D,20200326,000000,17.854,19.2133,17.6817,19.0874,70814.019049523,0
+DCOM.US,D,20200327,000000,18.1994,18.9417,18.0134,18.1994,44327.208854284,0
+DCOM.US,D,20200330,000000,18.4071,19.2409,18.1434,18.9239,71890.883839603,0
+DCOM.US,D,20200331,000000,19.0066,19.2133,18.2339,19.1769,125086.98855935,0
+DCOM.US,D,20200401,000000,18.161,19.0224,17.5734,17.6994,77744.558292846,0
+DCOM.US,D,20200402,000000,17.536,17.9859,16.9159,17.5173,65655.227158934,0
+DCOM.US,D,20200403,000000,17.2456,17.4465,16.0506,16.3321,60384.685148621,0
+DCOM.US,D,20200406,000000,17.2112,18.0823,16.658,17.283,141674.7699673,0
+DCOM.US,D,20200407,000000,17.9809,18.4101,16.6491,17.2112,115352.53722111,0
+DCOM.US,D,20200408,000000,17.6364,17.7279,17.0655,17.4661,120945.12275827,0
+DCOM.US,D,20200409,000000,17.908,18.9682,17.7181,18.7418,155885.32155562,0
+DCOM.US,D,20200413,000000,18.5705,18.5971,17.6276,17.7899,89040.463576709,0
+DCOM.US,D,20200414,000000,18.3983,18.4996,16.9385,17.3008,97761.036555995,0
+DCOM.US,D,20200415,000000,17.0655,17.0655,16.1324,16.2062,86806.477092383,0
+DCOM.US,D,20200416,000000,16.6846,16.6846,15.5594,16.0506,138792.63278857,0
+DCOM.US,D,20200417,000000,16.217,17.2722,16.217,16.7662,146749.241313,0
+DCOM.US,D,20200420,000000,16.1599,16.9523,16.0319,16.5841,69077.828553064,0
+DCOM.US,D,20200421,000000,15.8941,16.593,15.8478,16.529,81822.421752638,0
+DCOM.US,D,20200422,000000,16.8873,16.9612,16.2899,16.6294,91390.263821477,0
+DCOM.US,D,20200423,000000,16.7122,17.4475,16.7122,17.1245,72693.452881266,0
+DCOM.US,D,20200424,000000,17.4475,17.8323,17.1344,17.5104,44047.833554971,0
+DCOM.US,D,20200427,000000,17.9435,18.9495,17.8323,18.6325,62773.089980203,0
+DCOM.US,D,20200428,000000,18.3747,19.4732,18.3747,19.1464,49137.543553366,0
+DCOM.US,D,20200429,000000,19.9191,20.8582,19.2025,20.4427,132482.8146648,0
+DCOM.US,D,20200430,000000,19.6258,19.6258,18.3097,19.0096,114816.13664642,0
+DCOM.US,D,20200501,000000,19.1011,19.1011,17.7959,18.4968,106573.04145141,0
+DCOM.US,D,20200504,000000,18.3491,18.6877,17.9336,18.292,62721.278561058,0
+DCOM.US,D,20200505,000000,18.8245,18.8442,17.8706,17.9524,82366.949608753,0
+DCOM.US,D,20200506,000000,17.9898,18.228,17.6492,17.7231,68129.984355759,0
+DCOM.US,D,20200507,000000,17.9524,18.3195,17.6846,18.0351,60205.884957061,0
+DCOM.US,D,20200508,000000,18.54,18.9446,18.1591,18.9347,91045.870270687,0
+DCOM.US,D,20200511,000000,18.5302,18.8245,17.8047,18.2467,104130.79338033,0
+DCOM.US,D,20200512,000000,18.3747,18.3747,17.2082,17.2722,88880.965678556,0
+DCOM.US,D,20200513,000000,16.8873,17.2161,16.3725,16.8499,135758.10908293,0
+DCOM.US,D,20200514,000000,16.3814,17.1157,15.9493,17.0252,100145.37774686,0
+DCOM.US,D,20200515,000000,16.8677,17.2998,16.657,17.1433,74191.920395763,0
+DCOM.US,D,20200518,000000,17.9898,18.6877,17.4573,18.4209,126609.83791816,0
+DCOM.US,D,20200519,000000,18.3097,18.5774,17.6492,17.6492,79013.430106817,0
+DCOM.US,D,20200520,000000,18.0351,18.8983,18.0351,18.5951,106168.70920005,0
+DCOM.US,D,20200521,000000,18.4298,18.6503,18.2831,18.5302,74206.143138274,0
+DCOM.US,D,20200522,000000,18.5774,18.732,18.2004,18.6424,113317.66913193,0
+DCOM.US,D,20200526,000000,19.4693,19.7724,19.2025,19.4308,97667.572819497,0
+DCOM.US,D,20200527,000000,20.2577,21.436,20.2164,21.2411,110507.66157593,0
+DCOM.US,D,20200528,000000,21.682,21.6998,20.0569,20.0825,65414.456446435,0
+DCOM.US,D,20200529,000000,19.9014,20.4329,19.1828,19.5687,80459.07029199,0
+DCOM.US,D,20200601,000000,19.7074,19.7881,19.2477,19.294,66529.92582333,0
+DCOM.US,D,20200602,000000,19.5785,20.9565,19.1277,19.1927,87523.709678984,0
+DCOM.US,D,20200603,000000,19.7547,20.4969,19.5401,20.176,72760.502953101,0
+DCOM.US,D,20200604,000000,20.0913,20.6711,19.9191,20.3955,50274.347044024,0
+DCOM.US,D,20200605,000000,21.6368,22.5964,21.2795,22.1339,138586.40302216,0
+DCOM.US,D,20200608,000000,22.2806,22.8298,22.2806,22.8298,67614.917894843,0
+DCOM.US,D,20200609,000000,22.1339,22.8386,21.7558,22.3612,58991.872292773,0
+DCOM.US,D,20200610,000000,22.2806,22.2806,20.8374,20.8837,61773.434363751,0
+DCOM.US,D,20200611,000000,19.6789,19.9732,19.2202,19.2576,133082.20167061,0
+DCOM.US,D,20200612,000000,20.1671,20.176,19.1927,19.7803,54150.044378131,0
+DCOM.US,D,20200615,000000,18.982,19.9919,18.853,19.8728,58358.960251056,0
+DCOM.US,D,20200616,000000,21.1505,21.8011,20.3423,20.7568,107109.4420261,0
+DCOM.US,D,20200617,000000,20.6711,21.1328,20.0569,20.1209,63994.214015745,0
+DCOM.US,D,20200618,000000,19.7881,20.4802,19.7803,20.1396,68463.202894576,0
+DCOM.US,D,20200619,000000,20.4615,20.6899,19.6976,20.6899,232911.6313517,0
+DCOM.US,D,20200622,000000,20.864,20.864,20.3679,20.7272,94125.094024207,0
+DCOM.US,D,20200623,000000,21.1761,21.4527,20.4969,20.5796,82243.008566877,0
+DCOM.US,D,20200624,000000,20.1957,20.1957,19.4407,19.6602,62508.953333579,0
+DCOM.US,D,20200625,000000,19.4308,20.3945,19.4308,20.2754,75283.007928353,0
+DCOM.US,D,20200626,000000,19.8827,20.0293,18.9909,19.5884,225573.71212646,0
+DCOM.US,D,20200629,000000,19.9102,20.5382,19.8591,20.4427,112093.49736585,0
+DCOM.US,D,20200630,000000,20.2212,21.1416,20.2212,20.9851,56478.510509134,0
+DCOM.US,D,20200701,000000,20.9851,21.0481,20.048,20.048,78898.632256555,0
+DCOM.US,D,20200702,000000,20.0392,20.0392,18.1079,18.6503,361118.48007174,0
+DCOM.US,D,20200706,000000,18.8245,19.294,18.3195,18.4111,247926.78380205,0
+DCOM.US,D,20200707,000000,18.2556,18.3393,17.538,17.658,201534.2295532,0
+DCOM.US,D,20200708,000000,17.5281,17.7781,16.7623,17.281,203609.73404956,0
+DCOM.US,D,20200709,000000,17.2082,17.2082,16.2347,16.3942,273821.31836274,0
+DCOM.US,D,20200710,000000,16.4818,17.3096,16.4818,17.2033,145618.53328342,0
+DCOM.US,D,20200713,000000,17.5015,17.6374,16.8312,17.2259,147392.31245651,0
+DCOM.US,D,20200714,000000,17.2909,17.604,16.7318,16.8597,97548.711328516,0
+DCOM.US,D,20200715,000000,17.3647,17.6846,17.0527,17.3726,174796.48954368,0
+DCOM.US,D,20200716,000000,17.3293,17.8706,17.2259,17.594,90093.962432664,0
+DCOM.US,D,20200717,000000,17.8254,17.8254,17.0645,17.1098,94505.044431273,0
+DCOM.US,D,20200720,000000,16.97,17.1009,16.3932,16.4316,127904.10748661,0
+DCOM.US,D,20200721,000000,16.6629,17.5094,16.6629,17.2397,151782.06034135,0
+DCOM.US,D,20200722,000000,17.037,17.1009,16.6265,16.8125,120011.50130347,0
+DCOM.US,D,20200723,000000,16.785,17.1669,16.6166,17.1471,107530.02884034,0
+DCOM.US,D,20200724,000000,17.2131,17.3874,17.0468,17.0606,89716.043845957,0
+DCOM.US,D,20200727,000000,17.1009,17.2584,16.4454,16.7652,140116.36375222,0
+DCOM.US,D,20200728,000000,16.6452,16.8873,16.5152,16.5803,149488.13515645,0
+DCOM.US,D,20200729,000000,16.8125,17.4071,16.5605,17.3156,170470.74400013,0
+DCOM.US,D,20200730,000000,17.0271,17.1098,16.6728,16.9612,122450.70164401,0
+DCOM.US,D,20200731,000000,16.8597,17.0812,16.5152,16.8312,187928.14452157,0
+DCOM.US,D,20200803,000000,16.9612,17.0172,16.6265,16.9798,102933.03527891,0
+DCOM.US,D,20200804,000000,16.8597,17.4267,16.8597,17.4267,187479.11222231,0
+DCOM.US,D,20200805,000000,17.725,18.4121,17.4455,18.292,250309.09317255,0
+DCOM.US,D,20200806,000000,18.0695,18.5715,18.0695,18.4494,162555.78779304,0
+DCOM.US,D,20200807,000000,18.292,19.7881,18.292,19.7881,184111.36997786,0
+DCOM.US,D,20200810,000000,19.8453,20.3935,19.3166,19.3895,144364.90012213,0
+DCOM.US,D,20200811,000000,19.7724,20.2006,19.2675,19.4358,79937.908369999,0
+DCOM.US,D,20200812,000000,19.8551,19.8738,19.2359,19.4456,79475.669238408,0
+DCOM.US,D,20200813,000000,19.2507,19.3256,18.8599,18.981,39163.337412798,0
+DCOM.US,D,20200814,000000,18.8038,19.3344,18.7103,19.1671,38851.452987747,0
+DCOM.US,D,20200817,000000,19.0352,19.1572,18.7478,18.981,38250.034161589,0
+DCOM.US,D,20200818,000000,18.9711,18.9711,18.4032,18.4494,76946.0528919,0
+DCOM.US,D,20200819,000000,18.479,18.9525,18.3491,18.6079,38668.58915547,0
+DCOM.US,D,20200820,000000,18.2821,18.8314,18.2083,18.7192,79230.834885192,0
+DCOM.US,D,20200821,000000,18.5715,18.8412,18.4032,18.6177,159264.23881204,0
+DCOM.US,D,20200824,000000,18.8216,18.9711,18.4494,18.9327,72057.493109011,0
+DCOM.US,D,20200825,000000,19.0726,19.3256,18.6533,18.8216,62025.380088223,0
+DCOM.US,D,20200826,000000,18.6453,18.8117,18.3747,18.4032,78046.283616105,0
+DCOM.US,D,20200827,000000,18.4396,18.9711,18.4308,18.6631,49169.036768924,0
+DCOM.US,D,20200828,000000,18.8412,18.8412,18.4692,18.733,141288.72409915,0
+DCOM.US,D,20200831,000000,18.6277,18.7852,18.4494,18.6177,95189.767892135,0
+DCOM.US,D,20200901,000000,18.4888,18.9219,18.3393,18.6453,63421.240674609,0
+DCOM.US,D,20200902,000000,18.6079,18.8216,18.5893,18.7379,70221.743414979,0
+DCOM.US,D,20200903,000000,18.8216,19.297,18.6227,18.8216,89082.115894061,0
+DCOM.US,D,20200904,000000,19.1847,19.3895,18.7103,19.1946,108822.26658843,0
+DCOM.US,D,20200908,000000,19.0824,19.0824,18.4986,18.6827,98052.602777459,0
+DCOM.US,D,20200909,000000,18.8216,18.8688,18.5528,18.6277,110738.27318663,0
+DCOM.US,D,20200910,000000,18.8599,18.8599,18.2634,18.2634,191627.07348447,0
+DCOM.US,D,20200911,000000,18.3195,18.3195,17.975,18.1808,74725.273239906,0
+DCOM.US,D,20200914,000000,18.1709,18.6827,18.1709,18.5794,74482.470707048,0
+DCOM.US,D,20200915,000000,18.6453,18.8216,18.2546,18.2733,65518.079284726,0
+DCOM.US,D,20200916,000000,18.292,18.4593,18.1522,18.3569,57136.820305333,0
+DCOM.US,D,20200917,000000,18.0695,18.3393,18.0695,18.1994,49111.129888703,0
+DCOM.US,D,20200918,000000,18.1994,18.227,17.5005,17.5271,354345.40690622,0
+DCOM.US,D,20200921,000000,17.0911,17.1669,16.1993,16.468,162745.76299658,0
+DCOM.US,D,20200922,000000,16.5339,16.5989,15.8282,15.9295,185909.53099526,0
+DCOM.US,D,20200923,000000,15.9571,16.2278,15.3606,15.3803,186349.4201029,0
+DCOM.US,D,20200924,000000,15.52,16.3292,15.4817,15.8282,148107.51322276,0
+DCOM.US,D,20200925,000000,15.6028,15.9621,15.6028,15.9109,104946.56925433,0
+DCOM.US,D,20200928,000000,16.1796,16.5703,16.1422,16.3193,69210.912786555,0
+DCOM.US,D,20200929,000000,16.2357,16.2357,15.7415,16.1334,50705.092960056,0
+DCOM.US,D,20200930,000000,16.0693,16.5703,16.0693,16.218,67897.340924695,0
+DCOM.US,D,20201001,000000,16.1599,16.3391,15.8616,16.3391,88719.435960044,0
+DCOM.US,D,20201002,000000,16.6856,16.8961,16.0693,16.6629,125398.87298441,0
+DCOM.US,D,20201005,000000,16.8597,17.287,16.8027,17.2486,85900.28521243,0
+DCOM.US,D,20201006,000000,17.5005,18.0409,17.344,17.4455,136479.40531025,0
+DCOM.US,D,20201007,000000,17.6502,17.9288,17.4503,17.7151,63498.449848238,0
+DCOM.US,D,20201008,000000,17.9199,18.1522,17.3411,18.0311,86586.024583471,0
+DCOM.US,D,20201009,000000,17.2486,18.227,17.2486,17.975,65626.781673914,0
+DCOM.US,D,20201012,000000,17.9474,18.2999,17.8451,18.2546,48309.57675722,0
+DCOM.US,D,20201013,000000,18.0882,18.0961,17.5271,17.6768,46988.893524103,0
+DCOM.US,D,20201014,000000,17.7545,17.7713,17.5665,17.5665,52935.015803664,0
+DCOM.US,D,20201015,000000,17.3254,18.1522,17.1423,18.1227,55486.982174118,0
+DCOM.US,D,20201016,000000,18.0311,18.3293,17.7103,18.1522,41074.2644601,0
+DCOM.US,D,20201019,000000,18.3097,18.4692,17.8914,17.9474,32796.628318998,0
+DCOM.US,D,20201020,000000,18.4986,18.4986,17.9563,18.0783,54118.551162573,0
+DCOM.US,D,20201021,000000,18.1424,18.2457,18.0311,18.161,57657.982227325,0
+DCOM.US,D,20201022,000000,18.228,18.9249,18.2044,18.8963,77882.722077234,0
+DCOM.US,D,20201023,000000,19.4909,19.4909,18.8589,19.1789,83759.762464602,0
+DCOM.US,D,20201026,000000,18.8777,18.9909,18.5577,18.982,42536.159208142,0
+DCOM.US,D,20201027,000000,18.5853,18.8865,17.9544,18.0685,59687.770765607,0
+DCOM.US,D,20201028,000000,17.8884,18.5627,17.5015,17.539,86402.144841014,0
+DCOM.US,D,20201029,000000,17.3519,18.3018,17.1827,18.2841,68018.234236034,0
+DCOM.US,D,20201030,000000,18.2743,18.5951,18.0341,18.4062,131038.19038981,0
+DCOM.US,D,20201102,000000,19.1139,19.1139,18.3117,18.483,77911.167562255,0
+DCOM.US,D,20201103,000000,18.9623,19.2547,18.7742,18.982,88004.235193802,0
+DCOM.US,D,20201104,000000,18.5184,18.5184,17.4759,17.7477,109102.65779792,0
+DCOM.US,D,20201105,000000,17.7191,18.4928,17.7191,18.3117,79278.58266362,0
+DCOM.US,D,20201106,000000,18.2939,18.5095,17.4465,17.6433,66128.641302498,0
+DCOM.US,D,20201109,000000,19.2448,20.8178,18.6001,20.1583,204284.29840863,0
+DCOM.US,D,20201110,000000,20.8414,21.1574,20.1011,20.9683,89284.282019746,0
+DCOM.US,D,20201111,000000,20.9969,20.9969,19.6238,19.9692,60812.383334114,0
+DCOM.US,D,20201112,000000,19.3393,19.6396,18.8402,19.2625,73389.3513541,0
+DCOM.US,D,20201113,000000,20.1484,20.1484,19.3118,19.4811,171227.59708373,0
+DCOM.US,D,20201116,000000,19.9692,20.4369,19.9692,20.3394,128628.45144447,0
+DCOM.US,D,20201117,000000,19.924,20.0461,19.6966,19.9408,92784.092587504,0
+DCOM.US,D,20201118,000000,20.7145,20.7145,19.8285,19.8472,169978.02756316,0
+DCOM.US,D,20201119,000000,19.4722,20.3295,19.4722,20.2705,118614.6248069,0
+DCOM.US,D,20201120,000000,19.9988,20.6947,19.9988,20.5254,97433.913478254,0
+DCOM.US,D,20201123,000000,21.4498,21.4498,20.7656,20.9871,97258.161017231,0
+DCOM.US,D,20201124,000000,21.9576,22.3917,21.431,22.2598,89627.659660356,0
+DCOM.US,D,20201125,000000,22.5325,22.9371,21.996,22.881,113364.40100017,0
+DCOM.US,D,20201127,000000,23.7009,23.7009,22.1467,22.2205,136496.6757833,0
+DCOM.US,D,20201130,000000,22.1742,22.2402,20.9399,21.0265,129477.75235437,0
+DCOM.US,D,20201201,000000,22.0098,22.061,21.185,21.7421,91037.742989252,0
+DCOM.US,D,20201202,000000,21.5433,22.3819,21.5433,22.3061,69715.820145678,0
+DCOM.US,D,20201203,000000,22.3061,22.56,21.8553,22.2786,65605.447560148,0
+DCOM.US,D,20201204,000000,22.9105,23.7472,22.3061,23.6261,98347.216729462,0
+DCOM.US,D,20201207,000000,23.3427,23.8604,23.0217,23.4646,116250.60181963,0
+DCOM.US,D,20201208,000000,22.8908,23.4746,22.881,22.9105,140889.47139868,0
+DCOM.US,D,20201209,000000,24.2846,24.2846,22.4016,22.8721,119889.59208195,0
+DCOM.US,D,20201210,000000,22.5128,23.0887,22.4961,23.0503,57975.962113453,0
+DCOM.US,D,20201211,000000,22.6919,23.3702,22.5699,22.9194,84932.122811537,0
+DCOM.US,D,20201214,000000,23.3141,23.5897,22.6733,22.7589,47511.071356273,0
+DCOM.US,D,20201215,000000,22.881,23.5503,22.5502,23.4548,82769.250039765,0
+DCOM.US,D,20201216,000000,22.9941,24.0582,22.9941,23.823,159496.88224311,0
+DCOM.US,D,20201217,000000,23.5355,23.7472,23.0788,23.5867,96086.816580474,0
+DCOM.US,D,20201218,000000,23.5779,23.5779,22.7107,22.8622,229172.06598161,0
+DCOM.US,D,20201221,000000,22.7393,22.9745,22.2598,22.6919,81185.446070204,0
+DCOM.US,D,20201222,000000,22.5798,23.2274,22.061,22.1467,52331.565157148,0
+DCOM.US,D,20201223,000000,22.9056,23.0975,22.3346,23.0503,75163.130527193,0
+DCOM.US,D,20201224,000000,23.0601,23.1448,22.7393,23.0601,45195.812057603,0
+DCOM.US,D,20201228,000000,22.9991,23.6911,22.9991,23.1448,74305.702335847,0
+DCOM.US,D,20201229,000000,23.0139,23.0975,22.4016,22.5227,61200.461022614,0
+DCOM.US,D,20201230,000000,22.5798,22.8426,22.5798,22.7687,65217.369871647,0
+DCOM.US,D,20201231,000000,22.8908,22.9941,22.4105,22.7786,129253.23620475,0
+DCOM.US,D,20210104,000000,22.9105,23.1251,22.0895,22.7963,106452.14814008,0
+DCOM.US,D,20210105,000000,22.814,23.568,22.814,23.3327,136430.64162164,0
+DCOM.US,D,20210106,000000,24.3043,25.3113,23.5405,23.7767,305428.31586176,0
+DCOM.US,D,20210107,000000,25.2355,25.2355,24.1399,24.5583,187229.1983182,0
+DCOM.US,D,20210108,000000,24.7374,24.7374,23.6704,24.4727,87494.248283784,0
+DCOM.US,D,20210111,000000,24.2561,25.0583,24.0582,25.0189,120817.11807566,0
+DCOM.US,D,20210112,000000,25.2552,26.079,25.2552,25.8114,106686.8233915,0
+DCOM.US,D,20210113,000000,24.6852,25.7838,24.6852,25.4619,84128.537859695,0
+DCOM.US,D,20210114,000000,25.837,26.1933,25.5652,25.9245,111101.96903082,0
+DCOM.US,D,20210115,000000,25.6705,25.7198,25.0583,25.4147,90996.0906719,0
+DCOM.US,D,20210119,000000,25.774,25.9383,25.3113,25.7916,94903.281221566,0
+DCOM.US,D,20210120,000000,25.583,25.583,24.2089,24.9816,286819.88910714,0
+DCOM.US,D,20210121,000000,24.9264,25.4993,24.5396,25.142,219663.14670318,0
+DCOM.US,D,20210122,000000,24.7561,25.6883,24.5297,25.6607,253293.8372794,0
+DCOM.US,D,20210125,000000,25.3113,25.6805,24.5957,25.583,189732.40100004,0
+DCOM.US,D,20210126,000000,27.3194,28.1846,26.8754,27.3823,1149069.5901645,0
+DCOM.US,D,20210127,000000,26.7819,27.1677,25.8664,26.084,503890.4330327,0
+DCOM.US,D,20210128,000000,26.4324,26.4895,25.3683,26.2149,471927.86697092,0
+DCOM.US,D,20210129,000000,26.1204,26.9974,22.9282,23.0139,4021603.3699712,0
+DCOM.US,D,20210201,000000,23.6527,25.0101,23.0601,23.9352,431956.88096557,0
+DCOM.US,D,20210202,000000,24.7079,24.9628,22.7687,24.1055,769560.08811658,0
+DCOM.US,D,20210203,000000,23.9736,24.8023,23.1251,24.6046,442675.74926758,0
+DCOM.US,D,20210204,000000,24.6242,26.1254,24.6242,26.0308,339758.96855153,0
+DCOM.US,D,20210205,000000,25.9275,25.9315,24.5287,24.5858,235147.64965638,0
+DCOM.US,D,20210208,000000,24.7089,25.0623,24.3664,24.6813,227920.4646407,0
+DCOM.US,D,20210209,000000,24.6813,25.4077,24.3378,25.1085,196565.41286615,0
+DCOM.US,D,20210210,000000,25.3753,25.6223,24.8329,25.2138,239724.32501421,0
+DCOM.US,D,20210211,000000,25.0701,26.0407,24.5386,26.021,331875.50556,0
+DCOM.US,D,20210212,000000,26.088,26.088,25.0789,25.6509,139208.1400519,0
+DCOM.US,D,20210216,000000,25.9826,26.1539,25.4225,25.6981,162966.21550549,0
+DCOM.US,D,20210217,000000,25.9727,26.401,25.7454,26.3261,137343.94487286,0
+DCOM.US,D,20210218,000000,26.2208,26.335,25.9245,26.2405,153694.00329883,0
+DCOM.US,D,20210219,000000,26.335,26.8517,26.2031,26.773,161204.62725455,0
+DCOM.US,D,20210222,000000,26.7917,27.5133,26.6205,27.344,150134.25403049,0
+DCOM.US,D,20210223,000000,27.3607,27.7899,27.2366,27.6098,244200.4252643,0
+DCOM.US,D,20210224,000000,27.9601,29.8235,27.9513,29.2821,318436.02979777,0
+DCOM.US,D,20210225,000000,29.2536,29.8718,28.5695,28.912,217109.14851237,0
+DCOM.US,D,20210226,000000,28.6364,28.6541,27.6383,27.9601,292938.7161172,0
+DCOM.US,D,20210301,000000,28.6069,28.8637,27.9513,28.787,153476.59852046,0
+DCOM.US,D,20210302,000000,28.7132,29.3214,28.2821,28.475,127887.85292374,0
+DCOM.US,D,20210303,000000,28.8264,29.8914,28.5114,29.0164,187474.03267142,0
+DCOM.US,D,20210304,000000,29.1975,29.8048,28.4936,28.6541,183053.80748119,0
+DCOM.US,D,20210305,000000,29.4249,29.6522,28.7496,29.4347,297514.37556485,0
+DCOM.US,D,20210308,000000,30.2606,31.1179,29.5922,30.5952,212609.68232816,0
+DCOM.US,D,20210309,000000,30.4722,30.4722,29.4543,29.9662,165598.43878011,0
+DCOM.US,D,20210310,000000,30.232,30.8708,29.3018,30.6051,118590.24296259,0
+DCOM.US,D,20210311,000000,30.6887,30.7842,30.0539,30.7842,259755.02601988,0
+DCOM.US,D,20210312,000000,30.8984,31.678,30.8895,31.488,131607.10009024,0
+DCOM.US,D,20210315,000000,31.6396,31.6396,30.4476,31.05,106156.51827789,0
+DCOM.US,D,20210316,000000,30.861,30.861,29.9514,30.7566,126760.19262469,0
+DCOM.US,D,20210317,000000,30.8324,31.0696,30.2704,30.6799,129718.52306687,0
+DCOM.US,D,20210318,000000,30.9751,31.7538,29.7851,30.5854,165706.12525912,0
+DCOM.US,D,20210319,000000,29.4908,31.0786,28.5409,30.9653,643548.62129404,0
+DCOM.US,D,20210322,000000,30.7084,31.0175,29.2437,29.6424,102297.07550666,0
+DCOM.US,D,20210323,000000,29.4052,29.6522,28.2741,28.475,150636.11365908,0
+DCOM.US,D,20210324,000000,28.8461,29.7487,28.284,28.3785,140137.69786599,0
+DCOM.US,D,20210325,000000,28.6836,29.1777,27.6471,28.9297,138586.40302216,0
+DCOM.US,D,20210326,000000,29.3766,29.5872,28.9219,29.349,91383.152450221,0
+DCOM.US,D,20210329,000000,29.0548,29.3914,28.3125,28.5212,126102.89873867,0
+DCOM.US,D,20210330,000000,28.9297,29.7005,28.6738,29.1394,125022.98621805,0
+DCOM.US,D,20210331,000000,29.0922,29.2821,28.408,28.6541,184261.7246844,0
+DCOM.US,D,20210401,000000,28.3982,28.7132,28.0566,28.5695,185205.50524099,0
+DCOM.US,D,20210405,000000,29.0724,29.0724,28.3785,28.9021,142960.91225432,0
+DCOM.US,D,20210406,000000,30.1375,32.305,30.0893,30.2901,230753.83813082,0
+DCOM.US,D,20210407,000000,30.0046,30.3935,29.4052,30.1089,187056.49358772,0
+DCOM.US,D,20210408,000000,29.9278,30.3747,29.2821,30.3659,111042.03033025,0
+DCOM.US,D,20210409,000000,31.3836,31.3836,30.3659,30.803,108858.83935488,0
+DCOM.US,D,20210412,000000,30.793,31.4418,30.7714,31.3177,85927.714787271,0
+DCOM.US,D,20210413,000000,31.2311,31.2311,30.2142,30.3295,96504.355664176,0
+DCOM.US,D,20210414,000000,30.3836,31.2311,30.3836,31.1455,126465.57867269,0
+DCOM.US,D,20210415,000000,31.5255,31.6012,30.3836,31.2124,67995.884212088,0
+DCOM.US,D,20210416,000000,31.6111,31.7361,31.2213,31.5255,114437.20214954,0
+DCOM.US,D,20210419,000000,31.3836,31.9684,30.8512,31.0598,114435.17032918,0
+DCOM.US,D,20210420,000000,31.0696,31.0696,29.9564,30.1089,132083.56196433,0
+DCOM.US,D,20210421,000000,29.9112,30.7478,29.7949,30.6415,91148.477198798,0
+DCOM.US,D,20210422,000000,30.6149,30.7281,29.9476,30.1572,107059.66242731,0
+DCOM.US,D,20210423,000000,30.2704,31.7912,30.2704,31.4506,143620.23796069,0
+DCOM.US,D,20210426,000000,31.6012,32.1918,31.0411,31.2311,178428.36843474,0
+DCOM.US,D,20210427,000000,31.2213,31.3354,30.5657,31.1829,88509.142552925,0
+DCOM.US,D,20210428,000000,31.3453,31.5747,30.9653,31.3738,91135.270366468,0
+DCOM.US,D,20210429,000000,31.8788,32.0963,31.2508,31.6111,73247.123928995,0
+DCOM.US,D,20210430,000000,31.0696,32.3247,30.7429,31.488,178999.30995553,0
+DCOM.US,D,20210503,000000,31.5353,32.2007,31.488,31.7272,289711.16947749,0
+DCOM.US,D,20210504,000000,31.678,32.3818,31.5273,32.3247,194637.2153458,0
+DCOM.US,D,20210505,000000,32.9143,32.9143,31.8689,32.2489,162399.33762543,0
+DCOM.US,D,20210506,000000,32.497,32.497,31.7361,32.3917,140241.32070427,0
+DCOM.US,D,20210507,000000,32.305,32.9616,32.2588,32.8956,101174.49475851,0
+DCOM.US,D,20210510,000000,33.5079,33.5649,32.5304,32.6082,249239.33975373,0
+DCOM.US,D,20210511,000000,32.2144,32.8178,31.6888,31.8621,109057.95775004,0
+DCOM.US,D,20210512,000000,32.2538,33.0285,31.2577,31.3916,173145.63550228,0
+DCOM.US,D,20210513,000000,30.7025,32.8326,30.7025,32.6643,139381.86069256,0
+DCOM.US,D,20210514,000000,32.876,33.3356,32.4065,33.25,119111.4048846,0
+DCOM.US,D,20210517,000000,33.125,33.374,32.6741,33.0099,112851.36635962,0
+DCOM.US,D,20210518,000000,33.0197,33.2352,32.618,32.7519,139692.72920744,0
+DCOM.US,D,20210519,000000,32.2636,33.1919,31.996,33.0679,187300.31203075,0
+DCOM.US,D,20210520,000000,33.2401,33.5079,32.8858,33.4892,188550.8974615,0
+DCOM.US,D,20210521,000000,33.7668,34.2648,33.4036,34.0818,227921.48055087,0
+DCOM.US,D,20210524,000000,34.1683,34.3456,33.2205,33.4794,142696.77560769,0
+DCOM.US,D,20210525,000000,33.4596,33.8435,32.0334,32.052,185692.12621688,0
+DCOM.US,D,20210526,000000,32.1003,32.4645,31.8985,32.368,130954.8857551,0
+DCOM.US,D,20210527,000000,32.7233,33.3356,32.5502,33.2303,164901.5243971,0
+DCOM.US,D,20210528,000000,33.1919,33.3061,32.5402,33.2303,87348.97312814,0
+DCOM.US,D,20210601,000000,33.5079,33.9381,33.0285,33.44,170512.39631748,0
+DCOM.US,D,20210602,000000,33.5935,33.8761,32.876,32.9714,102223.92997375,0
+DCOM.US,D,20210603,000000,33.0197,33.3642,32.6466,33.0285,102133.51396779,0
+DCOM.US,D,20210604,000000,33.2205,33.6132,32.808,33.4124,111998.00180899,0
+DCOM.US,D,20210607,000000,33.6605,33.9872,33.1152,33.7274,139637.87005776,0
+DCOM.US,D,20210608,000000,33.4794,33.8435,31.8778,33.6033,131432.36353939,0
+DCOM.US,D,20210609,000000,33.2401,33.2549,32.7519,32.9242,96504.355664176,0
+DCOM.US,D,20210610,000000,33.2599,33.2599,32.0334,32.0334,109131.10328295,0
+DCOM.US,D,20210611,000000,32.1583,32.7421,32.0245,32.6741,157966.92151306,0
+DCOM.US,D,20210614,000000,32.7617,33.1152,32.244,32.684,232062.33044178,0
+DCOM.US,D,20210615,000000,32.876,33.6033,32.4359,33.5837,203246.03820536,0
+DCOM.US,D,20210616,000000,33.5837,33.8907,32.9813,33.7943,226352.915234,0
+DCOM.US,D,20210617,000000,34.0434,34.0434,32.5029,32.6643,136630.77592697,0
+DCOM.US,D,20210618,000000,32.2144,32.5698,31.2105,31.5353,405724.04831515,0
+DCOM.US,D,20210621,000000,31.5943,32.7233,31.5943,32.5402,167105.03357605,0
+DCOM.US,D,20210622,000000,32.4458,32.4458,31.7558,32.2342,128418.15803734,0
+DCOM.US,D,20210623,000000,32.5502,33.1063,32.2636,32.7421,181863.16075102,0
+DCOM.US,D,20210624,000000,33.0767,33.5837,32.684,33.5079,198426.56031467,0
+DCOM.US,D,20210625,000000,33.2401,33.9577,33.2401,33.5935,468693.20895997,0
+DCOM.US,D,20210628,000000,33.4794,33.6417,32.0245,32.5304,149767.51045576,0
+DCOM.US,D,20210629,000000,32.9527,33.2303,32.3208,32.3965,122770.7133505,0
+DCOM.US,D,20210630,000000,32.0707,32.5402,32.0707,32.1869,112600.43654533,0
+DCOM.US,D,20210701,000000,32.368,32.4547,31.9762,32.2342,131280.99292266,0
+DCOM.US,D,20210702,000000,32.2342,32.244,31.4496,31.6888,107965.85430726,0
+DCOM.US,D,20210706,000000,31.6317,31.6317,30.5785,30.9713,115995.60836462,0
+DCOM.US,D,20210707,000000,30.732,31.3542,30.3491,30.6641,175335.9378489,0
+DCOM.US,D,20210708,000000,30.0991,31.8896,29.8698,30.167,143858.97685284,0
+DCOM.US,D,20210709,000000,30.7882,31.2675,30.4249,31.0087,175895.7043577,0
+DCOM.US,D,20210712,000000,30.7419,31.0756,30.3107,30.9614,108637.37093579,0
+DCOM.US,D,20210713,000000,30.7793,30.9181,29.9652,30.2517,163022.09056535,0
+DCOM.US,D,20210714,000000,30.3491,30.7222,30.0529,30.2242,139494.62672247,0
+DCOM.US,D,20210715,000000,29.8511,30.6927,29.0222,30.3107,133954.86851464,0
+DCOM.US,D,20210716,000000,30.61,31.5373,29.3638,29.4987,103942.84999716,0
+DCOM.US,D,20210719,000000,28.8441,29.3126,28.3332,28.535,146594.82296574,0
+DCOM.US,D,20210720,000000,28.4002,30.0695,28.4002,29.2782,159119.97956658,0
+DCOM.US,D,20210721,000000,29.5774,30.4554,29.5774,30.1464,134764.54892755,0
+DCOM.US,D,20210722,000000,30.0873,30.5322,29.3736,29.7517,154434.60181956,0
+DCOM.US,D,20210723,000000,30.6621,30.6621,29.5971,30.3777,140951.44191962,0
+DCOM.US,D,20210726,000000,30.3865,31.111,30.3817,31.053,118472.3973818,0
+DCOM.US,D,20210727,000000,30.6957,31.3522,30.6957,31.2075,110835.80056385,0
+DCOM.US,D,20210728,000000,31.2261,32.0373,30.6769,31.6416,105685.1359547,0
+DCOM.US,D,20210729,000000,32.0186,32.3168,31.6219,32.0658,156794.56116612,0
+DCOM.US,D,20210730,000000,31.7567,32.3168,30.8915,31.8542,144616.8458466,0
+DCOM.US,D,20210802,000000,31.5845,32.558,31.3325,31.4398,227480.57553305,0
+DCOM.US,D,20210803,000000,31.4201,32.2636,31.0047,32.1043,191700.21901739,0
+DCOM.US,D,20210804,000000,31.6317,32.1918,31.5943,31.9211,121687.75309935,0
+DCOM.US,D,20210805,000000,31.6996,32.3168,31.6996,32.2194,81574.539668883,0
+DCOM.US,D,20210806,000000,32.7509,33.0403,32.5914,32.8572,108662.76869028,0
+DCOM.US,D,20210809,000000,32.5482,32.8474,32.2105,32.2982,86629.708721182,0
+DCOM.US,D,20210810,000000,31.9211,32.558,31.8837,32.3168,109906.24274977,0
+DCOM.US,D,20210811,000000,32.3936,32.5964,31.8837,32.5482,86779.047517542,0
+DCOM.US,D,20210812,000000,32.7125,32.7313,32.3168,32.5482,91432.932049008,0
+DCOM.US,D,20210813,000000,32.7027,32.7027,31.7715,31.9792,92491.51045586,0
+DCOM.US,D,20210816,000000,31.6022,32.5186,31.6022,32.1141,129548.86606692,0
+DCOM.US,D,20210817,000000,31.9694,32.2656,31.5648,32.0274,116808.33650807,0
+DCOM.US,D,20210818,000000,31.6317,32.182,31.5501,31.6504,233490.70015391,0
+DCOM.US,D,20210819,000000,31.3522,31.9792,31.2459,31.6416,165451.13180411,0
+DCOM.US,D,20210820,000000,31.3906,32.5334,31.3424,32.0471,249994.16101697,0
+DCOM.US,D,20210823,000000,32.2784,32.3739,31.7764,31.9989,322779.04581437,0
+DCOM.US,D,20210824,000000,32.0274,32.2292,31.8049,31.93,82069.287926213,0
+DCOM.US,D,20210825,000000,31.8641,32.7992,31.8641,32.2489,166981.09253416,0
+DCOM.US,D,20210826,000000,32.4231,32.6062,31.6416,31.6702,100268.30287856,0
+DCOM.US,D,20210827,000000,31.6996,32.4429,31.6996,32.1721,316301.60251103,0
+DCOM.US,D,20210830,000000,32.2194,32.3552,31.68,31.8049,213360.43995068,0
+DCOM.US,D,20210831,000000,31.9496,32.1869,31.5943,31.8345,171571.99063452,0
+DCOM.US,D,20210901,000000,31.9596,32.0658,31.4605,31.8049,176130.37960913,0
+DCOM.US,D,20210902,000000,31.5549,32.1721,31.5549,31.8345,352322.72973918,0
+DCOM.US,D,20210903,000000,31.9113,32.2588,31.2941,32.0658,833497.41116228,0
+DCOM.US,D,20210907,000000,32.0658,32.7992,31.4585,31.5255,228320.73325135,0
+DCOM.US,D,20210908,000000,31.4969,31.6022,31.1012,31.4004,175223.17181899,0
+DCOM.US,D,20210909,000000,31.3039,31.8149,31.1592,31.3708,128086.97131888,0
+DCOM.US,D,20210910,000000,31.5057,31.7853,31.1208,31.3522,207860.30223983,0
+DCOM.US,D,20210913,000000,31.5549,31.9113,31.1977,31.8443,247847.54280806,0
+DCOM.US,D,20210914,000000,31.9596,31.9596,30.3865,30.4938,117434.13717853,0
+DCOM.US,D,20210915,000000,30.5027,31.1012,30.3206,30.986,148442.76358193,0
+DCOM.US,D,20210916,000000,31.0342,31.0431,30.3865,30.4938,122936.30670973,0
+DCOM.US,D,20210917,000000,30.5805,30.7055,29.9328,30.0695,1297337.6171956,0
+DCOM.US,D,20210920,000000,29.355,29.663,28.1836,29.5971,194900.33608225,0
+DCOM.US,D,20210921,000000,29.8077,29.8077,29.0666,29.1236,76506.163784255,0
+DCOM.US,D,20210922,000000,29.2782,29.7979,29.1817,29.4899,126829.27451689,0
+DCOM.US,D,20210923,000000,29.6346,30.5224,29.6346,30.2232,95095.288245458,0
+DCOM.US,D,20210924,000000,30.0971,30.8984,30.0971,30.4752,89275.138828131,0
+DCOM.US,D,20210927,000000,30.6671,32.1141,30.551,31.8247,149539.9465756,0
+DCOM.US,D,20210928,000000,31.8345,32.2105,31.2557,31.3226,111816.15388689,0
+DCOM.US,D,20210929,000000,31.4871,32.0747,31.2361,31.6602,107394.91278649,0
+DCOM.US,D,20210930,000000,31.8345,32.1091,31.5008,31.5057,122332.85606322,0
+DCOM.US,D,20211001,000000,31.68,32.808,31.6416,32.4329,216939.49151242,0
+DCOM.US,D,20211004,000000,32.2982,32.8474,32.2982,32.6446,139600.28138113,0
+DCOM.US,D,20211005,000000,32.7608,32.9871,32.5354,32.7805,144054.03160727,0
+DCOM.US,D,20211006,000000,32.3739,32.7992,32.1337,32.7706,85621.925823296,0
+DCOM.US,D,20211007,000000,33.0107,33.3681,31.4585,33.3395,130505.85345584,0
+DCOM.US,D,20211008,000000,33.3395,33.7244,32.9055,33.4164,71662.304049255,0
+DCOM.US,D,20211011,000000,33.7442,33.8219,32.9252,32.9537,82460.413345251,0
+DCOM.US,D,20211012,000000,32.9823,33.5522,32.8277,33.4744,87779.719044172,0
+DCOM.US,D,20211013,000000,33.4075,33.6673,32.6731,33.2618,81535.93508207,0
+DCOM.US,D,20211014,000000,33.6673,33.8219,33.1752,33.7835,119181.50268696,0
+DCOM.US,D,20211015,000000,34.1625,34.3268,33.7638,33.7924,128680.26286361,0
+DCOM.US,D,20211018,000000,33.6279,34.07,33.4823,33.5689,72484.175384326,0
+DCOM.US,D,20211019,000000,33.8997,33.8997,33.2293,33.6467,95100.367796354,0
+DCOM.US,D,20211020,000000,33.5985,34.1527,33.3848,34.0936,76852.589155403,0
+DCOM.US,D,20211021,000000,34.0936,34.1527,33.6083,33.6181,106900.16452916,0
+DCOM.US,D,20211022,000000,33.9282,34.0552,33.5689,33.8613,83299.55515337,0
+DCOM.US,D,20211025,000000,34.3466,34.3849,33.497,34.318,115840.17410718,0
+DCOM.US,D,20211026,000000,34.1911,34.3268,33.812,33.8899,100493.83493837,0
+DCOM.US,D,20211027,000000,33.6467,33.7244,33.0738,33.0836,126997.91560666,0
+DCOM.US,D,20211028,000000,33.1418,33.7874,33.1418,33.5985,94417.676155852,0
+DCOM.US,D,20211029,000000,34.3564,34.9775,34.1201,34.6566,256165.81535633,0
+DCOM.US,D,20211101,000000,34.9873,36.2109,34.9578,36.1528,266743.47214342,0
+DCOM.US,D,20211102,000000,36.2985,36.5219,35.9392,36.202,150207.39956341,0
+DCOM.US,D,20211103,000000,36.0564,37.1047,35.9884,36.9294,123898.37364955,0
+DCOM.US,D,20211104,000000,36.639,36.9294,35.6291,35.8614,105686.15186487,0
+DCOM.US,D,20211105,000000,36.2119,36.9688,36.0662,36.8035,95732.263927892,0
+DCOM.US,D,20211108,000000,36.892,37.2504,36.2798,36.7365,52358.99473199,0
+DCOM.US,D,20211109,000000,36.5417,36.9885,35.9884,36.8133,88293.769594908,0
+DCOM.US,D,20211110,000000,36.8035,37.0279,36.4254,36.6194,62422.600968337,0
+DCOM.US,D,20211111,000000,36.8035,37.0949,36.4737,36.892,57077.897514933,0
+DCOM.US,D,20211112,000000,36.9108,36.9108,36.0465,36.396,60285.125951047,0
+DCOM.US,D,20211115,000000,36.4835,36.4835,36.017,36.202,73023.623689545,0
+DCOM.US,D,20211116,000000,36.0465,36.4058,35.8614,36.2119,70508.230085548,0
+DCOM.US,D,20211117,000000,35.9884,36.143,35.3477,35.6389,83119.73905163,0
+DCOM.US,D,20211118,000000,35.6389,35.6479,35.1724,35.5996,109769.09487556,0
+DCOM.US,D,20211119,000000,35.2394,35.5406,34.628,35.2206,76755.061778189,0
+DCOM.US,D,20211122,000000,35.9205,36.5908,35.4638,35.6095,115731.47171799,0
+DCOM.US,D,20211123,000000,35.9687,36.1725,35.7846,35.823,99920.861597229,0
+DCOM.US,D,20211124,000000,35.7256,35.9491,35.5504,35.7256,50217.456073983,0
+DCOM.US,D,20211126,000000,34.6664,34.8515,33.4046,34.1428,121100.55701569,0
+DCOM.US,D,20211129,000000,34.8121,35.1429,33.7442,33.8317,111923.8403659,0
+DCOM.US,D,20211130,000000,33.3267,33.7835,33.1614,33.3169,175518.80168117,0
+DCOM.US,D,20211201,000000,34.5602,34.5896,32.9192,33.0059,157752.56446522,0
+DCOM.US,D,20211202,000000,32.9281,34.57,32.8306,33.7924,304542.44218539,0
+DCOM.US,D,20211203,000000,34.0936,34.3652,33.249,33.3848,196210.86021357,0
+DCOM.US,D,20211206,000000,34.2688,34.3751,33.6802,33.8416,227761.98265272,0
+DCOM.US,D,20211207,000000,34.1231,34.3102,33.501,33.6083,117590.58734614,0
+DCOM.US,D,20211208,000000,33.5601,33.7924,33.1318,33.3071,122964.75219475,0
+DCOM.US,D,20211209,000000,33.0157,33.1909,32.6377,32.87,124311.84909253,0
+DCOM.US,D,20211210,000000,33.0157,33.0935,32.4822,32.6279,119998.29447114,0
+DCOM.US,D,20211213,000000,32.3739,32.6702,31.7242,31.9182,305437.45905337,0
+DCOM.US,D,20211214,000000,31.927,32.8208,31.8896,32.0452,273166.05629709,0
+DCOM.US,D,20211215,000000,32.2873,32.7243,31.9664,32.4231,279817.2202411,0
+DCOM.US,D,20211216,000000,32.7243,33.3465,32.1711,32.5196,315424.87202627,0
+DCOM.US,D,20211217,000000,32.5688,33.1122,31.6652,32.1317,1220416.9620583,0
+DCOM.US,D,20211220,000000,31.6848,32.4723,31.4329,32.3464,210854.18953829,0
+DCOM.US,D,20211221,000000,32.5009,32.9281,32.5009,32.8021,181193.67594286,0
+DCOM.US,D,20211222,000000,32.8405,33.4202,32.6977,33.3169,155571.40531022,0
+DCOM.US,D,20211223,000000,33.4823,33.7638,33.2195,33.443,70524.484648417,0
+DCOM.US,D,20211227,000000,33.4922,34.0837,33.0935,34.0454,80944.675357705,0
+DCOM.US,D,20211228,000000,33.9095,34.2589,33.249,33.9971,65432.742829664,0
+DCOM.US,D,20211229,000000,33.9971,34.2737,33.8514,33.9095,124212.28989496,0
+DCOM.US,D,20211230,000000,34.0256,34.2884,33.7196,33.7442,144853.55291839,0
+DCOM.US,D,20211231,000000,33.7244,34.2688,33.6565,34.1527,114992.90501763,0
+DCOM.US,D,20220103,000000,34.2589,35.0593,34.2589,34.6094,136035.45256189,0
+DCOM.US,D,20220104,000000,34.8023,35.3761,34.5798,34.5798,103084.40589563,0
+DCOM.US,D,20220105,000000,35.1232,35.1626,34.4923,34.5896,105830.41111033,0
+DCOM.US,D,20220106,000000,34.8318,35.9107,34.8121,35.8132,117156.79369958,0
+DCOM.US,D,20220107,000000,35.8329,36.017,35.5022,35.6961,59038.604161021,0
+DCOM.US,D,20220110,000000,35.9638,36.1341,35.5504,36.075,123371.11626648,0
+DCOM.US,D,20220111,000000,36.0564,36.075,35.5504,36.0366,131957.58910209,0
+DCOM.US,D,20220112,000000,36.1144,36.5023,35.9008,36.3664,119090.07077082,0
+DCOM.US,D,20220113,000000,36.328,37.1489,36.2926,36.7867,110382.70462387,0
+DCOM.US,D,20220114,000000,36.4353,37.2858,36.2197,37.266,92050.605438035,0
+DCOM.US,D,20220118,000000,37.2464,37.3448,36.709,36.8261,111002.40983326,0
+DCOM.US,D,20220119,000000,36.9245,36.9728,35.8486,35.8782,104465.02782933,0
+DCOM.US,D,20220120,000000,35.7808,36.3083,34.8515,34.9292,106876.79859504,0
+DCOM.US,D,20220121,000000,34.9391,36.2985,34.637,35.3112,253931.82887201,0
+DCOM.US,D,20220124,000000,35.6291,35.829,34.9164,35.702,136656.17368145,0
+DCOM.US,D,20220125,000000,35.3791,36.1912,34.9106,35.761,166503.61474989,0
+DCOM.US,D,20220126,000000,35.9657,36.4648,34.8023,35.135,121652.19624307,0
+DCOM.US,D,20220127,000000,35.0956,36.0544,34.2255,34.314,102366.15739885,0
+DCOM.US,D,20220128,000000,33.6782,34.637,33.3465,34.1477,198933.49949415,0
+DCOM.US,D,20220131,000000,32.9843,34.1773,32.9843,34.1773,225884.58064133,0
+DCOM.US,D,20220201,000000,33.8445,33.9912,33.3366,33.9233,165409.47948676,0
+DCOM.US,D,20220202,000000,33.9912,33.9912,33.1506,33.4734,180638.98898494,0
+DCOM.US,D,20220203,000000,34.0306,34.1773,33.3848,33.5217,113497.48523366,0
+DCOM.US,D,20220204,000000,33.7176,33.8643,33.0433,33.5315,182558.04331368,0
+DCOM.US,D,20220207,000000,33.5315,33.6398,33.248,33.4144,116311.55643039,0
+DCOM.US,D,20220208,000000,33.5315,34.0788,33.5118,33.9233,124521.12658947,0
+DCOM.US,D,20220209,000000,33.9036,33.942,33.2677,33.444,156899.19991459,0
+DCOM.US,D,20220210,000000,33.9321,33.9833,33.3563,33.4046,173197.44692143,0
+DCOM.US,D,20220211,000000,32.7795,33.8445,32.7795,33.444,116484.26116087,0
+DCOM.US,D,20220214,000000,33.5512,33.7668,32.9941,33.1998,128243.4214865,0
+DCOM.US,D,20220215,000000,33.444,34.07,33.444,34.0601,107648.89033132,0
+DCOM.US,D,20220216,000000,33.8052,34.5089,33.6005,34.4115,108309.23194788,0
+DCOM.US,D,20220217,000000,34.2648,34.3721,33.9814,34.2648,185786.60586357,0
+DCOM.US,D,20220218,000000,34.07,34.5287,34.07,34.3918,168623.81929412,0
+DCOM.US,D,20220222,000000,34.1673,34.3042,33.5709,33.7372,119356.23923781,0
+DCOM.US,D,20220223,000000,33.9036,34.1133,33.1014,33.1801,105795.87016424,0
+DCOM.US,D,20220224,000000,32.2026,32.5147,31.361,32.3975,214365.17511802,0
+DCOM.US,D,20220225,000000,32.5344,33.4833,32.5294,33.4636,98198.893843281,0
+DCOM.US,D,20220228,000000,33.1112,33.4046,33.0039,33.2283,156307.94019022,0
+DCOM.US,D,20220301,000000,33.0433,33.1112,31.5766,31.7912,171739.6158141,0
+DCOM.US,D,20220302,000000,32.241,33.5217,32.241,33.1998,106742.69845137,0
+DCOM.US,D,20220303,000000,33.2973,33.3366,32.9064,33.1801,81908.77411788,0
+DCOM.US,D,20220304,000000,32.5442,32.6515,32.2608,32.5738,124736.49954748,0
+DCOM.US,D,20220307,000000,32.5344,32.6515,31.7528,31.7912,109819.89038453,0
+DCOM.US,D,20220308,000000,32.1337,32.4271,31.6258,31.7912,112284.48847956,0
+DCOM.US,D,20220309,000000,32.4566,32.9645,32.241,32.4173,106601.48693644,0
+DCOM.US,D,20220310,000000,32.0068,32.9497,32.0068,32.8572,77745.574203026,0
+DCOM.US,D,20220311,000000,33.1702,33.5118,32.561,32.9163,94217.541850525,0
+DCOM.US,D,20220314,000000,33.1604,33.7855,32.9891,33.1408,126750.0335229,0
+DCOM.US,D,20220315,000000,33.2775,33.4538,32.7598,33.0718,106210.3615174,0
+DCOM.US,D,20220316,000000,33.2579,33.7668,33.1801,33.7176,120553.99733923,0
+DCOM.US,D,20220317,000000,33.5413,33.815,33.1801,33.502,91978.475815304,0
+DCOM.US,D,20220318,000000,33.502,33.757,32.9163,33.6782,510071.23056368,0
+DCOM.US,D,20220321,000000,33.6398,34.255,33.2677,33.4538,143757.3858349,0
+DCOM.US,D,20220322,000000,33.8347,34.3721,33.4784,33.5217,123829.29175736,0
+DCOM.US,D,20220323,000000,33.3947,33.502,32.8868,33.0433,161341.77512875,0
+DCOM.US,D,20220324,000000,33.1112,33.688,32.8572,33.3848,113807.33783835,0
+DCOM.US,D,20220325,000000,33.4242,34.4549,33.248,34.4115,138137.3707229,0
+DCOM.US,D,20220328,000000,34.1379,34.4213,33.8052,34.0108,166803.30825278,0
+DCOM.US,D,20220329,000000,33.6683,34.7925,33.6683,34.4017,192572.88586142,0
+DCOM.US,D,20220330,000000,34.6654,34.6654,33.4931,33.757,243610.18145012,0
+DCOM.US,D,20220331,000000,33.6978,33.9912,33.6683,33.7953,140864.0736442,0
+DCOM.US,D,20220401,000000,34.1083,34.382,33.6201,33.9715,200876.93566718,0
+DCOM.US,D,20220404,000000,34.0601,34.0601,33.375,33.9814,150852.50252728,0
+DCOM.US,D,20220405,000000,33.9036,34.4312,33.7176,34.0208,198808.54254209,0
+DCOM.US,D,20220406,000000,34.1673,34.3042,33.6487,33.6487,192606.41089734,0
+DCOM.US,D,20220407,000000,33.6398,33.9912,33.0817,33.444,257005.97307463,0
+DCOM.US,D,20220408,000000,33.375,33.8445,33.1308,33.4931,174876.74644785,0
+DCOM.US,D,20220411,000000,33.4144,34.2698,33.4144,34.0208,277737.65210403,0
+DCOM.US,D,20220412,000000,34.0985,34.5483,33.9183,33.9518,168518.16463548,0
+DCOM.US,D,20220413,000000,33.8839,34.4411,33.688,34.2846,190865.14084998,0
+DCOM.US,D,20220414,000000,34.2353,34.5996,34.0188,34.1664,152388.5587184,0
+DCOM.US,D,20220418,000000,33.9794,34.3633,33.9794,34.2747,181617.31048763,0
+DCOM.US,D,20220419,000000,34.314,35.8201,34.314,35.6134,171905.20917333,0
+DCOM.US,D,20220420,000000,35.6331,36.2433,35.6331,35.7118,169319.71776696,0
+DCOM.US,D,20220421,000000,35.9973,36.1056,35.1409,35.2885,195934.53264479,0
+DCOM.US,D,20220422,000000,35.2098,35.5052,34.7373,34.8259,188590.51795849,0
+DCOM.US,D,20220425,000000,34.6881,34.9146,33.7825,34.6881,202134.63246919,0
+DCOM.US,D,20220426,000000,34.2058,34.9973,33.6742,33.812,241131.36061257,0
+DCOM.US,D,20220427,000000,33.6939,34.2648,33.6939,33.9892,141593.49715295,0
+DCOM.US,D,20220428,000000,34.2156,34.6586,33.8514,34.2648,164439.28526551,0
+DCOM.US,D,20220429,000000,33.8711,34.6635,30.8048,30.9477,250133.34071153,0
+DCOM.US,D,20220502,000000,30.9969,31.617,30.4466,31.0067,297330.4958224,0
+DCOM.US,D,20220503,000000,30.9377,31.3808,30.6523,30.8492,211158.96259209,0
+DCOM.US,D,20220504,000000,31.0165,32.7489,30.9083,32.6702,184441.54078614,0
+DCOM.US,D,20220505,000000,32.4241,32.552,31.4989,31.9714,155064.46613073,0
+DCOM.US,D,20220506,000000,31.7646,31.991,31.3808,31.7548,130008.05746798,0
+DCOM.US,D,20220509,000000,32.0845,32.0845,30.9969,31.3906,174414.50731625,0
+DCOM.US,D,20220510,000000,31.5776,31.8631,30.3029,30.4948,185477.76916905,0
+DCOM.US,D,20220511,000000,30.6327,31.0067,30.0322,30.0715,191404.5891552,0
+DCOM.US,D,20220512,000000,30.1798,30.234,29.4908,30.0715,196647.70159067,0
+DCOM.US,D,20220513,000000,30.4554,30.6917,30.0519,30.1996,162961.1359546,0
+DCOM.US,D,20220516,000000,28.8707,29.54,28.7132,28.7919,263465.12999475,0
+DCOM.US,D,20220517,000000,29.1463,30.3078,29.1463,29.6778,368130.29212941,0
+DCOM.US,D,20220518,000000,29.3333,29.3874,28.3883,28.8411,293963.76948813,0
+DCOM.US,D,20220519,000000,28.5753,29.7467,28.3687,28.3883,265375.04113188,0
+DCOM.US,D,20220520,000000,28.7033,28.9101,27.9158,28.3293,392003.16543326,0
+DCOM.US,D,20220523,000000,28.5557,29.5597,28.467,29.1266,167604.86138427,0
+DCOM.US,D,20220524,000000,28.8903,29.2742,28.3489,29.1463,95102.399616714,0
+DCOM.US,D,20220525,000000,29.0183,29.5499,28.9101,29.1955,103864.62491336,0
+DCOM.US,D,20220526,000000,29.5007,30.4992,29.4613,29.8944,108199.51364851,0
+DCOM.US,D,20220527,000000,30.5834,31.301,30.5834,31.2725,138190.19805222,0
+DCOM.US,D,20220531,000000,31.0952,31.0952,30.3177,30.9477,164890.34938512,0
+DCOM.US,D,20220601,000000,30.9279,31.1543,30.5146,30.8885,107050.5192357,0
+DCOM.US,D,20220602,000000,30.7704,31.3315,30.7212,31.2823,99804.031926607,0
+DCOM.US,D,20220603,000000,31.0362,31.2134,30.5637,30.7409,162098.62821235,0
+DCOM.US,D,20220606,000000,30.8295,31.0756,30.4752,30.7015,162519.21502659,0
+DCOM.US,D,20220607,000000,30.3669,30.859,30.1011,30.7508,99231.058585471,0
+DCOM.US,D,20220608,000000,30.4752,30.4752,29.7959,30.229,142089.26132046,0
+DCOM.US,D,20220609,000000,30.1208,30.3078,29.7073,29.7172,113398.94194627,0
+DCOM.US,D,20220610,000000,29.2053,29.4022,28.7919,29.0676,117033.86856788,0
+DCOM.US,D,20220613,000000,29.1167,29.2251,28.0832,28.2801,132746.95131143,0
+DCOM.US,D,20220614,000000,28.2801,28.9001,27.9946,28.723,151781.04443117,0
+DCOM.US,D,20220615,000000,28.9395,29.8442,28.7624,29.0084,150119.0153778,0
+DCOM.US,D,20220616,000000,28.9789,29.0576,28.093,28.408,148436.66812085,0
+DCOM.US,D,20220617,000000,28.6443,29.2251,28.5458,28.9101,539496.05299752,0
+DCOM.US,D,20220621,000000,29.2053,29.6384,28.9494,29.0872,157087.14329777,0
+DCOM.US,D,20220622,000000,28.7526,29.5597,28.7526,29.4022,115461.23961029,0
+DCOM.US,D,20220623,000000,29.2545,29.5203,28.8855,29.1758,109360.69898348,0
+DCOM.US,D,20220624,000000,29.2151,30.1011,29.2151,29.599,270940.19709419,0
+DCOM.US,D,20220627,000000,29.2644,29.8747,29.2644,29.7565,88306.97642724,0
+DCOM.US,D,20220628,000000,29.9534,30.2389,29.4809,29.5203,109990.56329465,0
+DCOM.US,D,20220629,000000,29.6877,29.6877,29.2349,29.353,84422.135901519,0
+DCOM.US,D,20220630,000000,28.8903,29.3333,28.7132,29.1857,108121.2885647,0
+DCOM.US,D,20220701,000000,29.1659,29.7369,28.9593,29.668,107129.76022968,0
+DCOM.US,D,20220705,000000,29.0084,30.1306,28.6295,30.1208,175006.7829508,0
+DCOM.US,D,20220706,000000,29.8452,30.3177,29.7173,29.8255,93440.370563345,0
+DCOM.US,D,20220707,000000,29.599,30.3275,29.5597,29.9731,115460.22370011,0
+DCOM.US,D,20220708,000000,30.1011,30.17,29.7467,29.9731,85248.070877307,0
+DCOM.US,D,20220711,000000,29.8846,30.1011,29.599,29.8747,73252.203479892,0
+DCOM.US,D,20220712,000000,29.7271,30.3865,29.5696,29.7665,87977.82152914,0
+DCOM.US,D,20220713,000000,29.5105,29.6828,29.2939,29.2939,71345.340073308,0
+DCOM.US,D,20220714,000000,28.8608,29.0084,28.1668,28.9297,149758.36726415,0
+DCOM.US,D,20220715,000000,29.555,29.9122,29.1878,29.5748,138835.13197998,0
+DCOM.US,D,20220718,000000,29.9222,30.2348,29.4656,29.5847,86548.015228601,0
+DCOM.US,D,20220719,000000,30.1306,30.736,29.6145,30.468,126366.91370584,0
+DCOM.US,D,20220720,000000,30.2497,30.8948,30.1703,30.8352,103452.75888346,0
+DCOM.US,D,20220721,000000,30.6566,30.9047,30.4978,30.9047,61797.987309769,0
+DCOM.US,D,20220722,000000,30.7459,30.9841,30.4382,30.736,74128.162436698,0
+DCOM.US,D,20220725,000000,31.0139,31.4704,30.9742,31.4605,90536.152284446,0
+DCOM.US,D,20220726,000000,31.1627,31.7334,31.1627,31.4307,64287.802030586,0
+DCOM.US,D,20220727,000000,31.52,31.8773,31.3548,31.7979,109693.92132002,0
+DCOM.US,D,20220728,000000,31.8574,32.304,31.6292,32.2941,73363.383248879,0
+DCOM.US,D,20220729,000000,32.8003,34.3683,32.304,33.8225,175013.52030492,0
+DCOM.US,D,20220801,000000,33.8225,34.413,33.4453,34.2095,95217.527918974,0
+DCOM.US,D,20220802,000000,34.2095,34.2194,33.5545,33.5843,111415.93401038,0
+DCOM.US,D,20220803,000000,33.6538,33.7431,33.1079,33.3759,129364.56599011,0
+DCOM.US,D,20220804,000000,33.495,33.6835,32.9293,32.9987,81445.456852956,0
+DCOM.US,D,20220805,000000,32.8995,33.5247,32.5323,33.3858,66123.675127037,0
+DCOM.US,D,20220808,000000,33.5148,33.7728,33.1675,33.356,70177.30710674,0
+DCOM.US,D,20220809,000000,33.4156,33.5148,33.1178,33.495,80789.500000163,0
+DCOM.US,D,20220810,000000,33.9416,34.1897,33.356,34.0607,92847.619289527,0
+DCOM.US,D,20220811,000000,34.4279,34.5966,33.9813,34.0805,83891.944162606,0
+DCOM.US,D,20220812,000000,34.3981,34.5966,33.9316,34.5569,105653.38832509,0
+DCOM.US,D,20220815,000000,34.4676,35.1424,34.1599,34.9539,112594.84263982,0
+DCOM.US,D,20220816,000000,34.9737,35.192,34.7256,34.934,127390.64974645,0
+DCOM.US,D,20220817,000000,34.7554,34.7554,34.0607,34.1103,73847.038071215,0
+DCOM.US,D,20220818,000000,34.3584,34.3584,33.9713,34.2393,83752.893401184,0
+DCOM.US,D,20220819,000000,33.9813,34.1103,33.2717,33.6041,127175.02030482,0
+DCOM.US,D,20220822,000000,33.3461,33.3461,32.4033,32.572,104515.79187838,0
+DCOM.US,D,20220823,000000,32.6117,32.8896,32.443,32.4529,84446.131979866,0
+DCOM.US,D,20220824,000000,32.314,32.7308,31.8971,32.5819,268061.65482288,0
+DCOM.US,D,20220825,000000,32.6415,33.1476,32.5621,32.9789,108635.92639616,0
+DCOM.US,D,20220826,000000,33.1972,33.2469,32.1899,32.2445,68399.875634656,0
+DCOM.US,D,20220829,000000,32.0559,32.2842,31.3513,31.3612,101305.53299513,0
+DCOM.US,D,20220830,000000,31.6192,31.6192,30.9543,31.3811,98686.743655021,0
+DCOM.US,D,20220831,000000,31.5002,32.0013,30.9146,31.0238,119801.29949263,0
+DCOM.US,D,20220901,000000,30.7757,30.9543,30.597,30.8551,100042.99238599,0
+DCOM.US,D,20220902,000000,31.1826,31.6788,30.5474,30.6764,80774.385786965,0
+DCOM.US,D,20220906,000000,30.8154,30.8154,29.3862,29.9222,148759.12436578,0
+DCOM.US,D,20220907,000000,29.7038,30.2794,29.6542,30.0512,114247.32994947,0
+DCOM.US,D,20220908,000000,30.1703,30.7062,29.684,30.6566,78239.228426554,0
+DCOM.US,D,20220909,000000,30.8154,31.1975,30.7558,31.1726,82489.345177831,0
+DCOM.US,D,20220912,000000,31.1627,31.4704,30.9742,31.3513,93778.654822524,0
+DCOM.US,D,20220913,000000,30.8551,31.122,30.4482,30.607,123354.14720837,0
+DCOM.US,D,20220914,000000,30.6566,30.8154,30.3489,30.5573,86912.771573779,0
+DCOM.US,D,20220915,000000,30.4779,31.3711,30.473,31.123,107760.30964489,0
+DCOM.US,D,20220916,000000,30.9642,30.9742,30.4879,30.8551,469789.04314815,0
+DCOM.US,D,20220919,000000,30.726,31.4704,30.726,31.4505,91552.835025565,0
+DCOM.US,D,20220920,000000,31.2719,31.7284,31.262,31.7284,75842.114213351,0
+DCOM.US,D,20220921,000000,31.9864,32.1155,31.4406,31.5101,69259.370558515,0
+DCOM.US,D,20220922,000000,31.7284,31.8277,30.8848,31.0833,77953.065990005,0
+DCOM.US,D,20220923,000000,30.8154,30.8451,30.3291,30.6665,70165.215736182,0
+DCOM.US,D,20220926,000000,30.3985,30.8749,30.3985,30.597,76381.187817413,0
+DCOM.US,D,20220927,000000,30.6863,30.8352,29.8031,29.9321,63464.581218402,0
+DCOM.US,D,20220928,000000,30.0611,30.4085,29.7038,30.1306,73197.126903701,0
+DCOM.US,D,20220929,000000,29.813,29.813,29.3168,29.5649,75604.317259036,0
+DCOM.US,D,20220930,000000,29.545,29.8825,29.0091,29.0587,144415.29949268,0
+DCOM.US,D,20221003,000000,29.1381,29.5649,28.9297,29.4458,88894.748731144,0
+DCOM.US,D,20221004,000000,29.7237,31.4605,29.7237,31.2719,200698.6142136,0
+DCOM.US,D,20221005,000000,30.9345,31.4456,30.5049,30.9543,88998.532995103,0
+DCOM.US,D,20221006,000000,30.8054,31.2421,30.6764,30.9642,60541.492385909,0
+DCOM.US,D,20221007,000000,30.7558,30.8303,29.9222,30.0413,89647.436548404,0
+DCOM.US,D,20221010,000000,30.2695,30.5772,30.1306,30.3886,74659.175127054,0
+DCOM.US,D,20221011,000000,30.2695,30.6863,30.0611,30.4382,96096.167512884,0
+DCOM.US,D,20221012,000000,30.8749,31.4605,30.0907,30.2596,64530.637055968,0
+DCOM.US,D,20221013,000000,29.9519,31.917,29.9519,31.52,141407.57106627,0
+DCOM.US,D,20221014,000000,31.73,32.05,31.31,31.47,63992,0
+DCOM.US,D,20221017,000000,31.89,32.38,31.84,32.24,98219,0
+DCOM.US,D,20221018,000000,32.33,32.68,31.87,32.21,69823,0
+DCOM.US,D,20221019,000000,31.93,32.39,31.63,32.34,88482,0
+DCOM.US,D,20221020,000000,32.26,32.485,31.015,31.36,69489,0
+DCOM.US,D,20221021,000000,31.67,32.46,31.37,32.26,77996,0
+DCOM.US,D,20221024,000000,32.54,33.05,32.385,32.55,85066,0
+DCOM.US,D,20221025,000000,32.59,33.3,32.575,32.83,89906,0
+DCOM.US,D,20221026,000000,33.13,33.215,32.5,32.83,94548,0
+DCOM.US,D,20221027,000000,33.03,33.74,32.77,33.12,83072,0
+DCOM.US,D,20221028,000000,33.19,35.87,33.19,35.5,176494,0
+DCOM.US,D,20221031,000000,35.25,35.255,34.48,34.53,160888,0
+DCOM.US,D,20221101,000000,34.52,34.52,33.61,33.91,176015,0
+DCOM.US,D,20221102,000000,34.01,34.11,32.63,32.84,121947,0
+DCOM.US,D,20221103,000000,32.31,32.95,32.15,32.66,143004,0
+DCOM.US,D,20221104,000000,32.9,34.01,32.6987,33.98,147745,0
+DCOM.US,D,20221107,000000,34.25,34.54,33.97,34.02,86744,0
+DCOM.US,D,20221108,000000,33.96,34.14,33.38,33.84,69621,0
+DCOM.US,D,20221109,000000,33.7,33.9,33.43,33.53,74313,0
+DCOM.US,D,20221110,000000,34.6,35.45,33.68,34.99,115816,0
+DCOM.US,D,20221111,000000,35.02,35.33,34.385,34.78,59530,0
+DCOM.US,D,20221114,000000,34.84,35.63,34.68,35.03,119317,0
+DCOM.US,D,20221115,000000,35.41,35.85,35.105,35.6,66941,0
+DCOM.US,D,20221116,000000,35.67,35.82,35.11,35.59,72453,0
+DCOM.US,D,20221117,000000,35.16,35.715,34.81,35.01,93149,0
+DCOM.US,D,20221118,000000,35.63,35.63,34.305,34.44,131036,0
+DCOM.US,D,20221121,000000,34.33,34.72,34.2275,34.45,100731,0
+DCOM.US,D,20221122,000000,34.64,34.65,34.365,34.55,81618,0
+DCOM.US,D,20221123,000000,34.43,34.65,34.11,34.28,52278,0
+DCOM.US,D,20221125,000000,34.35,35.01,34.315,34.82,49125,0
+DCOM.US,D,20221128,000000,34.74,34.985,34.495,34.6,79137,0
+DCOM.US,D,20221129,000000,34.65,34.96,34.58,34.63,54489,0
+DCOM.US,D,20221130,000000,34.47,35.75,33.5,35.67,162422,0
+DCOM.US,D,20221201,000000,35.95,36.51,34.77,36.25,97057,0
+DCOM.US,D,20221202,000000,35.85,36.215,35.59,36.05,95092,0
+DCOM.US,D,20221205,000000,35.85,35.87,33.83,34.07,107971,0
+DCOM.US,D,20221206,000000,34.11,34.25,33.16,33.18,106332,0
+DCOM.US,D,20221207,000000,33.08,33.195,32.575,32.73,117673,0
+DCOM.US,D,20221208,000000,32.95,32.95,32.29,32.5,76913,0
+DCOM.US,D,20221209,000000,32.43,32.5636,32.15,32.4,57496,0
+DCOM.US,D,20221212,000000,32.59,32.915,32,32.4,113679,0
+DCOM.US,D,20221213,000000,33.16,33.55,32.22,32.49,123763,0
+DCOM.US,D,20221214,000000,32.54,32.67,31.68,31.81,103068,0
+DCOM.US,D,20221215,000000,31.52,32.1,31.385,31.72,171746,0
+DCOM.US,D,20221216,000000,31.4,31.78,31.02,31.28,899233,0
+DCOM.US,D,20221219,000000,31.36,31.93,31.36,31.79,85441,0
+DCOM.US,D,20221220,000000,31.74,32.16,31.51,31.79,83399,0
+DCOM.US,D,20221221,000000,32.11,32.72,31.845,32.22,104818,0
+DCOM.US,D,20221222,000000,32.03,32.03,31.31,31.81,54861,0
+DCOM.US,D,20221223,000000,31.73,32.19,31.57,31.99,54458,0
+DCOM.US,D,20221227,000000,32.09,32.485,31.755,32.22,46157,0
+DCOM.US,D,20221228,000000,32.28,32.41,31.83,31.83,66334,0
+DCOM.US,D,20221229,000000,32.09,32.46,31.98,32.27,65910,0
+DCOM.US,D,20221230,000000,32,32.24,31.69,31.83,64741,0
+DCOM.US,D,20230103,000000,32.07,32.22,31.64,31.85,93076,0
+DCOM.US,D,20230104,000000,32.11,33.545,31.69,32.04,109969,0
+DCOM.US,D,20230105,000000,31.76,32.455,31.37,31.58,64325,0
+DCOM.US,D,20230106,000000,31.91,32.54,31.91,32.54,58538,0
+DCOM.US,D,20230109,000000,32.57,32.9811,31.96,32.18,90596,0
+DCOM.US,D,20230110,000000,32.04,32.39,31.62,32.06,127430,0
+DCOM.US,D,20230111,000000,32.55,32.81,32.06,32.43,107424,0
+DCOM.US,D,20230112,000000,32.86,33.39,32.61,33.24,79624,0
+DCOM.US,D,20230113,000000,32.64,33.35,31.5984,33.25,72986,0
+DCOM.US,D,20230117,000000,33.17,33.28,32.835,33.11,54115,0
+DCOM.US,D,20230118,000000,32.9,32.95,32.16,32.16,74130,0
+DCOM.US,D,20230119,000000,32.01,32.42,31.56,32.23,71777,0
+DCOM.US,D,20230120,000000,32.6,32.92,32.21,32.87,111550,0
+DCOM.US,D,20230123,000000,32.87,33.19,32.56,33.01,67309,0
+DCOM.US,D,20230124,000000,33.02,33.5076,32.69,32.8,65163,0
+DCOM.US,D,20230125,000000,32.61,32.63,32.14,32.54,53021,0
+DCOM.US,D,20230126,000000,32.61,32.61,32.15,32.43,77276,0
+DCOM.US,D,20230127,000000,32.05,32.05,29.16,29.95,283391,0
+DCOM.US,D,20230130,000000,29.7,30.41,29.7,29.76,109697,0
+DCOM.US,D,20230131,000000,29.76,30.57,29.72,29.82,151150,0
+DCOM.US,D,20230201,000000,29.75,30.92,29.75,30.6,134579,0
+DCOM.US,D,20230202,000000,30.87,31.67,30.51,30.89,191947,0
+DCOM.US,D,20230203,000000,30.67,31.83,30.65,31.7,174458,0
+DCOM.US,D,20230206,000000,31.53,31.86,31.03,31.18,129396,0
+DCOM.US,D,20230207,000000,31.08,31.6,30.68,31.42,150050,0
+DCOM.US,D,20230208,000000,31.3,31.525,31.04,31.51,75794,0
+DCOM.US,D,20230209,000000,31.61,31.975,31.01,31.07,151235,0
+DCOM.US,D,20230210,000000,31,32.265,31,31.95,133087,0
+DCOM.US,D,20230213,000000,31.88,32.16,31.42,31.51,158667,0
+DCOM.US,D,20230214,000000,31.54,31.5998,30.84,30.87,119461,0
+DCOM.US,D,20230215,000000,30.65,31.59,30.55,31.57,74050,0
+DCOM.US,D,20230216,000000,31.24,31.52,30.01,30.85,81529,0
+DCOM.US,D,20230217,000000,31.13,31.13,30.77,31.06,141837,0
+DCOM.US,D,20230221,000000,30.78,30.86,30.26,30.26,96738,0
+DCOM.US,D,20230222,000000,30.1,30.73,30.01,30.26,134546,0
+DCOM.US,D,20230223,000000,30.43,30.58,30.28,30.35,99672,0
+DCOM.US,D,20230224,000000,30.03,30.15,29.61,29.91,102672,0
+DCOM.US,D,20230227,000000,30.07,30.61,29.635,30.5,248934,0
+DCOM.US,D,20230228,000000,30.44,31.245,30.44,30.64,132983,0
+DCOM.US,D,20230301,000000,30.48,30.8,30.44,30.67,166586,0
+DCOM.US,D,20230302,000000,30.52,30.86,30.27,30.62,99303,0
+DCOM.US,D,20230303,000000,30.64,31.45,30.35,31.26,270124,0
+DCOM.US,D,20230306,000000,31.19,31.66,30.285,30.6,162019,0
+DCOM.US,D,20230307,000000,30.5,30.5,29.89,30,117169,0
+DCOM.US,D,20230308,000000,30.1,30.3107,29.97,30.2,96908,0
+DCOM.US,D,20230309,000000,30.21,30.21,29.04,29.55,284902,0
+DCOM.US,D,20230310,000000,29.13,29.41,27.736,28.72,473752,0
+DCOM.US,D,20230313,000000,25.77,25.825,21.63,23.08,891647,0
+DCOM.US,D,20230314,000000,25.31,26.4,24.66,25.01,465594,0
+DCOM.US,D,20230315,000000,24.09,24.52,23.2,24.35,287237,0
+DCOM.US,D,20230316,000000,24.03,25.82,23.805,25.23,268540,0
+DCOM.US,D,20230317,000000,25.1,25.14,23.62,23.89,594082,0
+DCOM.US,D,20230320,000000,24.37,25.14,23.48,23.56,247649,0
+DCOM.US,D,20230321,000000,24.29,25.11,24.23,24.79,224340,0
+DCOM.US,D,20230322,000000,24.86,24.86,23.24,23.3,286422,0
+DCOM.US,D,20230323,000000,23.78,23.78,22.91,22.93,230600,0
+DCOM.US,D,20230324,000000,22.68,23.65,22.53,23.46,248946,0
+DCOM.US,D,20230327,000000,23.98,24,23.49,23.53,145404,0
+DCOM.US,D,20230328,000000,23.58,24.14,23.12,23.46,127144,0
+DCOM.US,D,20230329,000000,23.55,23.67,22.8,23.29,176544,0
+DCOM.US,D,20230330,000000,23.43,23.45,22.48,22.58,113754,0
+DCOM.US,D,20230331,000000,22.71,22.92,22.37,22.72,241564,0
+DCOM.US,D,20230403,000000,22.85,22.97,22.3,22.61,188260,0
+DCOM.US,D,20230404,000000,22.8,22.8,21.2,21.54,189014,0
+DCOM.US,D,20230405,000000,21.35,21.75,21,21.54,155133,0
+DCOM.US,D,20230406,000000,21.48,21.91,21.43,21.57,146565,0
+DCOM.US,D,20230410,000000,21.54,21.98,21.38,21.78,305450,0
+DCOM.US,D,20230411,000000,21.98,21.98,21.5,21.54,91984,0
+DCOM.US,D,20230412,000000,21.75,21.89,20.97,21.03,117191,0
+DCOM.US,D,20230413,000000,21.14,21.5,20.88,21.36,177395,0
+DCOM.US,D,20230414,000000,21.32,21.41,20.59,20.7,181091,0
+DCOM.US,D,20230417,000000,20.68,21.4595,20.45,21.43,186059,0
+DCOM.US,D,20230418,000000,21.43,21.43,20.42,20.57,163874,0
+DCOM.US,D,20230419,000000,20.79,21.13,20.45,20.99,134889,0
+DCOM.US,D,20230420,000000,20.81,20.9969,20.445,20.65,258273,0
+DCOM.US,D,20230421,000000,20.61,20.81,20.26,20.44,91662,0
+DCOM.US,D,20230424,000000,20.48,20.6499,20.3,20.44,127629,0
+DCOM.US,D,20230425,000000,20.17,20.25,19.18,19.23,140614,0
+DCOM.US,D,20230426,000000,19.32,19.824,18.75,19.14,158734,0
+DCOM.US,D,20230427,000000,19.32,19.79,19.32,19.53,145597,0
+DCOM.US,D,20230428,000000,21.15,21.9,20.45,20.6,206304,0
+DCOM.US,D,20230501,000000,20.27,20.625,19.7,19.86,265238,0
+DCOM.US,D,20230502,000000,19.81,19.81,17.96,18.28,263747,0
+DCOM.US,D,20230503,000000,18.26,18.77,18.05,18.16,233929,0
+DCOM.US,D,20230504,000000,17.58,17.89,16.63,17.69,273090,0
+DCOM.US,D,20230505,000000,18.37,18.83,17.86,18.21,230051,0
+DCOM.US,D,20230508,000000,18.56,18.56,17.52,17.58,145437,0
+DCOM.US,D,20230509,000000,17.44,17.59,16.68,16.99,250325,0
+DCOM.US,D,20230510,000000,17.29,17.84,16.39,16.56,177964,0
+DCOM.US,D,20230511,000000,16.28,16.61,16.04,16.09,161055,0
+DCOM.US,D,20230512,000000,16.15,16.2095,15.66,15.79,306884,0
+DCOM.US,D,20230515,000000,15.79,16.46,15.77,16.08,246344,0
+DCOM.US,D,20230516,000000,16.44,16.6416,15.57,15.58,241537,0
+DCOM.US,D,20230517,000000,15.98,16.93,15.805,16.75,412873,0
+DCOM.US,D,20230518,000000,16.75,17.575,16.555,17.41,465164,0
+DCOM.US,D,20230519,000000,17.74,17.97,16.95,16.98,461626,0
+DCOM.US,D,20230522,000000,17.5,17.68,16.9,17.48,313535,0
+DCOM.US,D,20230523,000000,17.53,18.31,17.44,18,325088,0
+DCOM.US,D,20230524,000000,17.9,17.9,17.445,17.5,236930,0
+DCOM.US,D,20230525,000000,17.38,17.455,17.05,17.11,201427,0
+DCOM.US,D,20230526,000000,17.26,17.26,16.77,17.12,228316,0
+DCOM.US,D,20230530,000000,17.14,17.285,16.6,16.99,157280,0
+DCOM.US,D,20230531,000000,16.82,16.91,16.06,16.2,246135,0
+DCOM.US,D,20230601,000000,16.28,16.79,16.02,16.44,221297,0
+DCOM.US,D,20230602,000000,16.81,17.58,16.48,17.48,377717,0
+DCOM.US,D,20230605,000000,17.46,17.46,16.75,17,208125,0
+DCOM.US,D,20230606,000000,17.15,18.34,16.84,18.08,311577,0
+DCOM.US,D,20230607,000000,18.33,19.23,17.9901,19.1,330275,0
+DCOM.US,D,20230608,000000,18.88,18.98,18.44,18.84,226079,0
+DCOM.US,D,20230609,000000,18.82,18.84,18.49,18.66,147655,0
+DCOM.US,D,20230612,000000,18.7,19.01,18.36,18.47,190748,0
+DCOM.US,D,20230613,000000,18.46,19.25,18.2,19.13,239031,0
+DCOM.US,D,20230614,000000,19.13,19.31,18.23,18.35,198781,0
+DCOM.US,D,20230615,000000,18.2,18.7,18.15,18.55,150221,0
+DCOM.US,D,20230616,000000,18.68,18.68,18.09,18.48,607021,0
+DCOM.US,D,20230620,000000,18.41,18.41,17.91,17.99,168216,0
+DCOM.US,D,20230621,000000,17.88,18.13,17.64,17.82,112586,0
+DCOM.US,D,20230622,000000,17.7,17.78,17.23,17.62,314558,0
+DCOM.US,D,20230623,000000,17.28,17.67,17.25,17.61,687503,0
+DCOM.US,D,20230626,000000,18.1,18.11,17.56,17.59,172475,0
+DCOM.US,D,20230627,000000,17.59,18.14,17.26,17.92,210591,0
+DCOM.US,D,20230628,000000,17.88,17.89,17.63,17.84,154625,0
+DCOM.US,D,20230629,000000,18,18.38,17.78,17.99,200720,0
+DCOM.US,D,20230630,000000,18.14,18.36,17.49,17.63,204567,0
+DCOM.US,D,20230703,000000,17.62,18.22,17.62,18.17,75723,0
+DCOM.US,D,20230705,000000,17.94,18.1,17.41,17.71,182027,0
+DCOM.US,D,20230706,000000,17.5,17.595,17.17,17.38,127137,0
+DCOM.US,D,20230707,000000,17.39,18.1,17.37,17.9,247270,0
+DCOM.US,D,20230710,000000,17.93,18.515,17.85,17.97,261931,0
+DCOM.US,D,20230711,000000,17.99,18.405,17.9,18.34,151003,0
+DCOM.US,D,20230712,000000,18.85,19.12,18.555,18.73,163080,0
+DCOM.US,D,20230713,000000,18.93,19.33,18.78,19.32,237958,0
+DCOM.US,D,20230714,000000,19.11,19.195,18.6,18.78,163532,0
+DCOM.US,D,20230717,000000,18.73,19.51,18.71,19.4,171873,0
+DCOM.US,D,20230718,000000,19.4,20.35,19.15,20.32,182904,0
+DCOM.US,D,20230719,000000,20.32,21.04,20.13,20.91,153173,0
+DCOM.US,D,20230720,000000,20.9,21.13,20.38,20.82,174563,0
+DCOM.US,D,20230721,000000,21.06,21.07,20.5,20.54,137335,0
+DCOM.US,D,20230724,000000,20.49,21.36,20.47,21.33,133728,0
+DCOM.US,D,20230725,000000,21.33,21.47,20.975,21.08,148950,0
+DCOM.US,D,20230726,000000,21.48,22.32,21.335,22.16,148361,0
+DCOM.US,D,20230727,000000,22.46,22.5,21.55,21.66,156253,0
+DCOM.US,D,20230728,000000,22.99,23.235,22.13,22.58,151006,0
+DCOM.US,D,20230731,000000,22.46,22.96,22.22,22.4,155053,0
+DCOM.US,D,20230801,000000,22.35,22.36,21.75,22.07,111211,0
+DCOM.US,D,20230802,000000,21.69,22.76,21.69,22.66,253768,0
+DCOM.US,D,20230803,000000,22.86,22.97,22.385,22.77,113036,0
+DCOM.US,D,20230804,000000,22.68,22.865,22.56,22.7,149912,0
+DCOM.US,D,20230807,000000,22.83,23.56,22.59,23.44,176539,0
+DCOM.US,D,20230808,000000,22.85,23.2,22.18,23.13,175634,0
+DCOM.US,D,20230809,000000,23.06,23.22,22.72,23.02,131056,0
+DCOM.US,D,20230810,000000,23.11,23.44,22.94,23.01,112862,0
+DCOM.US,D,20230811,000000,23,23.36,22.58,23.25,88075,0
+DCOM.US,D,20230814,000000,23.08,23.14,22.5,23.01,163722,0
+DCOM.US,D,20230815,000000,22.62,22.81,22.12,22.13,133957,0
+DCOM.US,D,20230816,000000,21.99,22.27,21.66,21.74,114884,0
+DCOM.US,D,20230817,000000,21.84,22.43,21.79,22.33,108166,0
+DCOM.US,D,20230818,000000,22.07,22.55,21.69,22.34,156971,0
+DCOM.US,D,20230821,000000,22.37,22.415,21.92,22.18,110749,0
+DCOM.US,D,20230822,000000,22.19,22.5,21.47,21.53,172720,0
+DCOM.US,D,20230823,000000,21.48,21.74,21.23,21.45,111921,0
+DCOM.US,D,20230824,000000,21.32,21.84,21.32,21.61,115203,0
+DCOM.US,D,20230825,000000,21.75,21.75,20.82,21.1,70699,0
+DCOM.US,D,20230828,000000,21.18,21.645,21.18,21.4,77977,0
+DCOM.US,D,20230829,000000,21.4,21.601,21.3175,21.44,80902,0
+DCOM.US,D,20230830,000000,21.47,21.815,21.2287,21.67,491416,0
+DCOM.US,D,20230831,000000,21.77,21.77,20.91,21.31,133557,0
+DCOM.US,D,20230901,000000,21.52,22.32,21.52,22.27,124587,0
+DCOM.US,D,20230905,000000,22.22,22.32,21.67,21.69,116433,0
+DCOM.US,D,20230906,000000,21.68,21.7,21.02,21.22,123493,0
+DCOM.US,D,20230907,000000,21.15,21.275,20.54,20.63,207794,0
+DCOM.US,D,20230908,000000,20.68,20.75,20.3,20.63,243243,0
+DCOM.US,D,20230911,000000,20.79,20.95,20.28,20.32,122688,0
+DCOM.US,D,20230912,000000,20.38,20.68,20.285,20.61,125925,0
+DCOM.US,D,20230913,000000,20.71,21.385,20.47,20.52,146966,0
+DCOM.US,D,20230914,000000,20.76,21.08,20.58,21.04,144972,0
+DCOM.US,D,20230915,000000,20.9,21.08,20.57,20.64,531648,0
+DCOM.US,D,20230918,000000,20.65,20.67,19.78,19.93,134749,0
+DCOM.US,D,20230919,000000,19.95,20.7,19.7,19.73,129515,0
+DCOM.US,D,20230920,000000,19.86,20.3,19.57,19.59,106488,0
+DCOM.US,D,20230921,000000,19.5,19.74,19.215,19.54,180331,0
+DCOM.US,D,20230922,000000,19.66,19.88,19.16,19.33,91774,0
+DCOM.US,D,20230925,000000,19.2,19.78,19.2,19.75,91047,0
+DCOM.US,D,20230926,000000,19.58,20.055,19.45,19.57,98048,0
+DCOM.US,D,20230927,000000,19.74,19.89,19.51,19.58,80681,0
+DCOM.US,D,20230928,000000,19.66,20.15,19.66,19.85,234020,0
+DCOM.US,D,20230929,000000,20,20.36,19.86,19.96,162611,0
+DCOM.US,D,20231002,000000,19.97,19.97,19.51,19.71,146246,0
+DCOM.US,D,20231003,000000,19.59,19.65,18.91,19.03,154302,0
+DCOM.US,D,20231004,000000,19.1,19.48,18.81,19.46,213975,0
+DCOM.US,D,20231005,000000,19.47,19.92,19.3677,19.87,133150,0
+DCOM.US,D,20231006,000000,19.61,19.78,19.09,19.54,370573,0
+DCOM.US,D,20231009,000000,19.46,20.13,19.3779,20.1,103613,0
+DCOM.US,D,20231010,000000,20.31,20.81,20.23,20.45,91326,0
+DCOM.US,D,20231011,000000,20.58,20.96,20.32,20.56,67103,0
+DCOM.US,D,20231012,000000,20.58,20.58,19.96,20.13,132023,0
+DCOM.US,D,20231013,000000,20.42,20.76,19.64,19.67,103677,0
+DCOM.US,D,20231016,000000,19.49,20.1257,19.49,20.03,124381,0
+DCOM.US,D,20231017,000000,20.02,20.95,20.01,20.75,190089,0
+DCOM.US,D,20231018,000000,20.53,20.53,19.72,19.8,110542,0
+DCOM.US,D,20231019,000000,20.36,20.36,19.21,19.21,167193,0
+DCOM.US,D,20231020,000000,19.56,19.56,18.1,18.15,256369,0
+DCOM.US,D,20231023,000000,17.93,18.52,17.78,18.05,154487,0
+DCOM.US,D,20231024,000000,18.2,18.92,17.67,17.94,114144,0
+DCOM.US,D,20231025,000000,17.76,18.045,17.65,17.9,122352,0
+DCOM.US,D,20231026,000000,17.99,18.89,17.99,18.76,188383,0
+DCOM.US,D,20231027,000000,18.67,18.75,17.8,18.14,109623,0
+DCOM.US,D,20231030,000000,18.39,18.54,18.22,18.38,93055,0
+DCOM.US,D,20231031,000000,18.44,18.545,18.19,18.39,82509,0
+DCOM.US,D,20231101,000000,18.43,18.85,18.25,18.74,97118,0
+DCOM.US,D,20231102,000000,19.02,19.775,19.02,19.72,106780,0
+DCOM.US,D,20231103,000000,20.26,21.2,19.2177,20.87,141851,0
+DCOM.US,D,20231106,000000,20.84,21.075,20.0971,20.85,116723,0
+DCOM.US,D,20231107,000000,20.7,20.84,20.4,20.54,85685,0
+DCOM.US,D,20231108,000000,20.57,20.57,19.74,20.03,88485,0
+DCOM.US,D,20231109,000000,20.22,20.22,19.38,19.51,90296,0
+DCOM.US,D,20231110,000000,19.69,19.73,19.27,19.41,115116,0
+DCOM.US,D,20231113,000000,19.37,19.96,19.25,19.41,95956,0
+DCOM.US,D,20231114,000000,20.49,21.61,20.33,21.2,242403,0
+DCOM.US,D,20231115,000000,21.1,21.32,20.74,21,175170,0
+DCOM.US,D,20231116,000000,21,21.07,20.19,20.53,156320,0
+DCOM.US,D,20231117,000000,20.9,21.075,20.65,20.79,124912,0
+DCOM.US,D,20231120,000000,20.94,21.05,20.6,20.91,83841,0
+DCOM.US,D,20231121,000000,20.77,20.93,20.14,20.14,52858,0
+DCOM.US,D,20231122,000000,20.39,20.69,20.2,20.44,141290,0
+DCOM.US,D,20231124,000000,20.43,20.71,20.43,20.51,29581,0
+DCOM.US,D,20231127,000000,20.35,20.48,20.12,20.13,58888,0
+DCOM.US,D,20231128,000000,20.21,20.22,19.82,20,69348,0
+DCOM.US,D,20231129,000000,20.32,20.815,20.32,20.48,129655,0
+DCOM.US,D,20231130,000000,20.64,20.64,20.0375,20.1,92335,0
+DCOM.US,D,20231201,000000,20,21.93,19.9,21.87,149614,0
+DCOM.US,D,20231204,000000,21.77,22.65,20.9788,22.6,134702,0
+DCOM.US,D,20231205,000000,22.41,22.49,21.93,22.01,106916,0
+DCOM.US,D,20231206,000000,22.25,23.1,21.95,22.12,143863,0
+DCOM.US,D,20231207,000000,22.32,23.18,22.09,23.04,109432,0
+DCOM.US,D,20231208,000000,23,23.63,23,23.51,126356,0
+DCOM.US,D,20231211,000000,23.64,23.67,23.21,23.39,117907,0
+DCOM.US,D,20231212,000000,23.5,23.5,23,23.16,93771,0
+DCOM.US,D,20231213,000000,23.25,25.33,23.19,25.27,243776,0
+DCOM.US,D,20231214,000000,26.05,26.9,25.955,26.31,259936,0
+DCOM.US,D,20231215,000000,26.69,26.69,25.74,25.74,1220131,0
+DCOM.US,D,20231218,000000,26.02,26.23,25.51,25.57,134441,0
+DCOM.US,D,20231219,000000,25.65,26.575,25.65,26.37,147144,0
+DCOM.US,D,20231220,000000,26.36,27.315,25.97,26,233298,0
+DCOM.US,D,20231221,000000,26.32,26.51,26.07,26.39,166466,0
+DCOM.US,D,20231222,000000,26.68,26.94,26.54,26.84,117023,0
+DCOM.US,D,20231226,000000,27.11,27.77,26.84,27.61,105602,0
+DCOM.US,D,20231227,000000,27.67,27.905,27.46,27.53,116608,0
+DCOM.US,D,20231228,000000,27.5,27.83,27.215,27.4,96272,0
+DCOM.US,D,20231229,000000,27.21,27.4,26.93,26.93,103018,0
+DCOM.US,D,20240102,000000,26.68,27.48,26.68,27.05,107062,0
+DCOM.US,D,20240103,000000,26.8,26.8,25.77,25.8,170869,0
+DCOM.US,D,20240104,000000,25.89,26.2,25.58,25.94,186794,0
+DCOM.US,D,20240105,000000,25.8,26.4,25.8,26.04,268362,0
+DCOM.US,D,20240108,000000,25.87,26.36,25.79,26.1,113239,0
+DCOM.US,D,20240109,000000,25.63,25.7899,25.35,25.61,176602,0
+DCOM.US,D,20240110,000000,25.46,25.74,25.095,25.7,130224,0
+DCOM.US,D,20240111,000000,25.38,25.73,24.92,25.7,160915,0
+DCOM.US,D,20240112,000000,25.99,26.09,25.36,25.52,299096,0
+DCOM.US,D,20240116,000000,24.81,25.07,24.37,24.4,172214,0
+DCOM.US,D,20240117,000000,23.86,24.37,23.86,24.3,147753,0
+DCOM.US,D,20240118,000000,24.2,24.4,23.88,24.04,181942,0
+DCOM.US,D,20240119,000000,24.32,24.72,23.77,24.58,221566,0
+DCOM.US,D,20240122,000000,24.88,25.69,24.88,25.67,291472,0
+DCOM.US,D,20240123,000000,25.88,25.895,24.97,25.37,155451,0
+DCOM.US,D,20240124,000000,25.74,25.99,25.16,25.26,197356,0
+DCOM.US,D,20240125,000000,25.78,25.79,24.87,25.06,218816,0
+DCOM.US,D,20240126,000000,24.95,24.95,23.26,23.89,292278,0
+DCOM.US,D,20240129,000000,23.96,24.8075,23.96,24.74,198814,0
+DCOM.US,D,20240130,000000,24.57,24.8959,24.495,24.76,129474,0
+DCOM.US,D,20240131,000000,23.86,24.105,22.76,22.81,350948,0
+DCOM.US,D,20240201,000000,22.98,23.27,21.03,21.83,607888,0
+DCOM.US,D,20240202,000000,21.3,21.68,21.155,21.41,454582,0
+DCOM.US,D,20240205,000000,21.19,21.24,20.75,20.96,252998,0
+DCOM.US,D,20240206,000000,20.96,21.28,19.44,19.53,474549,0
+DCOM.US,D,20240207,000000,19.53,19.69,17.79,18.84,495591,0
+DCOM.US,D,20240208,000000,18.98,19.29,18.61,19.29,315482,0
+DCOM.US,D,20240209,000000,19.28,19.42,18.68,19.4,500953,0
+DCOM.US,D,20240212,000000,19.32,20.03,19.27,19.71,405338,0
+DCOM.US,D,20240213,000000,19,19.025,17.77,18.13,460238,0
+DCOM.US,D,20240214,000000,18.43,18.63,18.11,18.29,235816,0
+DCOM.US,D,20240215,000000,18.52,19.44,18.3,19.44,366272,0
+DCOM.US,D,20240216,000000,19.06,19.72,18.82,19.56,272934,0
+DCOM.US,D,20240220,000000,19.22,19.69,19.1725,19.28,182351,0
+DCOM.US,D,20240221,000000,19.24,19.28,18.8701,19.05,154842,0
+DCOM.US,D,20240222,000000,18.97,19.28,18.635,19.07,220807,0
+DCOM.US,D,20240223,000000,19.1,19.455,18.77,19.08,199750,0
+DCOM.US,D,20240226,000000,19,19.1,18.34,18.55,262102,0
+DCOM.US,D,20240227,000000,18.73,18.98,18.39,18.39,220399,0
+DCOM.US,D,20240228,000000,18.15,18.73,18.15,18.39,137745,0
+DCOM.US,D,20240229,000000,18.88,19.175,18.6,18.74,137104,0
+DCOM.US,D,20240301,000000,18.52,18.8,17.86,18.78,211083,0
+DCOM.US,D,20240304,000000,18.81,19.225,17.45,17.5,478811,0
+DCOM.US,D,20240305,000000,17.3,18.53,17.29,18.34,422158,0
+DCOM.US,D,20240306,000000,18.42,19.02,17.81,18.44,341688,0
+DCOM.US,D,20240307,000000,18.86,18.91,18.37,18.48,171543,0
+DCOM.US,D,20240308,000000,18.87,18.87,18.43,18.64,206308,0
+DCOM.US,D,20240311,000000,18.54,18.805,18.23,18.49,144235,0
+DCOM.US,D,20240312,000000,18.35,18.39,17.99,18.11,172556,0
+DCOM.US,D,20240313,000000,18.06,19.25,18.06,18.52,273668,0
+DCOM.US,D,20240314,000000,18.41,18.42,17.69,17.94,359963,0
+DCOM.US,D,20240315,000000,17.96,18.38,17.89,18.13,613647,0
+DCOM.US,D,20240318,000000,18.15,18.27,17.74,18.15,202691,0
+DCOM.US,D,20240319,000000,17.96,18.27,17.9,17.93,167569,0
+DCOM.US,D,20240320,000000,17.78,19.23,17.76,18.97,209812,0
+DCOM.US,D,20240321,000000,18.99,19.61,18.97,19.35,288612,0
+DCOM.US,D,20240322,000000,19.39,19.39,18.61,18.66,170028,0
+DCOM.US,D,20240325,000000,18.64,18.94,18.5,18.57,108394,0
+DCOM.US,D,20240326,000000,18.8,18.8,18.22,18.42,112322,0
+DCOM.US,D,20240327,000000,18.47,19.29,18.47,19.29,298402,0
+DCOM.US,D,20240328,000000,19.22,19.43,18.9556,19.26,205551,0
+DCOM.US,D,20240401,000000,19.3,19.3,18.4,18.59,182338,0
+DCOM.US,D,20240402,000000,18.35,18.505,18,18.32,390684,0
+DCOM.US,D,20240403,000000,18.33,18.6051,18.18,18.31,226656,0
+DCOM.US,D,20240404,000000,18.61,18.82,18.03,18.18,390240,0
+DCOM.US,D,20240405,000000,17.89,18.42,17.71,18.38,187170,0
+DCOM.US,D,20240408,000000,18.36,19.02,18.36,18.75,173207,0
+DCOM.US,D,20240409,000000,18.94,19.75,18.84,19.7,325408,0
+DCOM.US,D,20240410,000000,19.3,19.3,18.105,18.33,471350,0
+DCOM.US,D,20240411,000000,18.58,18.58,17.92,18.32,146808,0
+DCOM.US,D,20240412,000000,18.01,18.51,18.01,18.51,172405,0
+DCOM.US,D,20240415,000000,18.63,18.7883,18.07,18.35,277478,0
+DCOM.US,D,20240416,000000,17.8,18.11,17.67,18.01,173312,0
+DCOM.US,D,20240417,000000,18.19,18.19,17.7,17.73,332377,0
+DCOM.US,D,20240418,000000,17.6,17.99,17.6,17.83,190102,0
+DCOM.US,D,20240419,000000,17.67,18.72,17.67,18.72,254343,0
+DCOM.US,D,20240422,000000,18.69,19.2,18.65,19.07,215400,0
+DCOM.US,D,20240423,000000,19.25,20.73,18.815,19.43,357721,0
+DCOM.US,D,20240424,000000,19.12,19.9799,19,19.39,190128,0
+DCOM.US,D,20240425,000000,19.09,19.34,18.35,18.54,267228,0
+DCOM.US,D,20240426,000000,18.53,19.14,18.53,19.08,160074,0
+DCOM.US,D,20240429,000000,19.1,19.24,18.7,18.75,177179,0
+DCOM.US,D,20240430,000000,18.55,18.75,18.19,18.2,154659,0
+DCOM.US,D,20240501,000000,18.43,19.35,18.43,18.96,181727,0
+DCOM.US,D,20240502,000000,19.22,19.39,19,19.32,105724,0
+DCOM.US,D,20240503,000000,19.87,20,19.26,19.4,212696,0
+DCOM.US,D,20240506,000000,19.55,19.81,19.46,19.73,131267,0
+DCOM.US,D,20240507,000000,19.88,20.1,19.5,19.55,121471,0
+DCOM.US,D,20240508,000000,19.31,20,19.31,19.83,118617,0
+DCOM.US,D,20240509,000000,19.89,20.23,19.78,20.14,134662,0
+DCOM.US,D,20240510,000000,20.27,20.52,19.72,19.89,99656,0
+DCOM.US,D,20240513,000000,20.1,20.25,19.72,19.75,113029,0
+DCOM.US,D,20240514,000000,20.07,20.215,19.635,19.84,103183,0
+DCOM.US,D,20240515,000000,20.15,20.28,19.72,19.84,88194,0
+DCOM.US,D,20240516,000000,19.8,19.94,19.63,19.79,83558,0
+DCOM.US,D,20240517,000000,19.97,20.31,19.82,19.99,118687,0
+DCOM.US,D,20240520,000000,20.05,20.44,19.82,19.83,127429,0
+DCOM.US,D,20240521,000000,19.81,20.06,19.67,19.72,78096,0
+DCOM.US,D,20240522,000000,19.69,19.87,19.38,19.61,93708,0
+DCOM.US,D,20240523,000000,19.63,19.63,18.84,18.86,212232,0
+DCOM.US,D,20240524,000000,19.1,19.1,18.69,18.77,152817,0
+DCOM.US,D,20240528,000000,19.08,19.08,18.54,18.62,138059,0
+DCOM.US,D,20240529,000000,18.5,18.74,17.97,18.17,155209,0
+DCOM.US,D,20240530,000000,18.42,18.63,18.34,18.39,136252,0
+DCOM.US,D,20240531,000000,18.51,18.72,18.36,18.47,139284,0
+DCOM.US,D,20240603,000000,18.76,18.76,17.97,17.99,147935,0
+DCOM.US,D,20240604,000000,17.82,17.91,17.63,17.71,150939,0
+DCOM.US,D,20240605,000000,17.81,18.22,17.63,18.19,121521,0
+DCOM.US,D,20240606,000000,18.13,18.41,17.89,18.26,108705,0
+DCOM.US,D,20240607,000000,17.93,18.29,17.93,18.24,121675,0
+DCOM.US,D,20240610,000000,18.11,18.175,17.66,18.11,260875,0
+DCOM.US,D,20240611,000000,18.11,18.26,17.8978,18.08,157291,0
+DCOM.US,D,20240612,000000,18.77,19.45,18.5,18.87,251815,0
+DCOM.US,D,20240613,000000,18.86,18.86,18.1,18.21,388813,0
+DCOM.US,D,20240614,000000,17.9,18.12,17.7,17.97,180768,0
+DCOM.US,D,20240617,000000,17.81,18.35,17.49,18.3,212809,0
+DCOM.US,D,20240618,000000,18.31,18.78,18.31,18.48,101185,0
+DCOM.US,D,20240620,000000,18.32,18.755,18.19,18.49,129261,0
+DCOM.US,D,20240621,000000,18.47,18.55,18.245,18.4,540793,0
+DCOM.US,D,20240624,000000,18.46,19.12,18.46,18.75,148896,0
+DCOM.US,D,20240625,000000,18.66,19,18.54,18.87,214700,0
+DCOM.US,D,20240626,000000,18.71,19.31,18.67,19.21,238729,0
+DCOM.US,D,20240627,000000,19.29,20.17,19.08,20.03,299526,0
+DCOM.US,D,20240628,000000,20.26,20.8,20.2561,20.4,505051,0
+DCOM.US,D,20240701,000000,20.25,20.5275,19.78,20.09,186265,0
+DCOM.US,D,20240702,000000,20.14,20.795,20.14,20.69,147770,0
+DCOM.US,D,20240703,000000,20.6,20.69,19.74,19.77,156586,0
+DCOM.US,D,20240705,000000,19.92,20.03,19.47,19.61,143905,0
+DCOM.US,D,20240708,000000,19.77,19.88,19.37,19.72,112139,0
+DCOM.US,D,20240709,000000,19.68,20.0301,19.495,19.97,93326,0
+DCOM.US,D,20240710,000000,20.03,20.5,20.03,20.49,132343,0
+DCOM.US,D,20240711,000000,21.02,21.84,20.7786,21.67,227086,0
+DCOM.US,D,20240712,000000,21.96,22.185,21.625,21.84,283941,0
+DCOM.US,D,20240715,000000,22.32,23.29,22.195,23.07,389811,0
+DCOM.US,D,20240716,000000,23.47,24.25,23.365,24.19,369206,0
+DCOM.US,D,20240717,000000,23.36,24.78,23.3256,24.6,285981,0
+DCOM.US,D,20240718,000000,24.18,24.82,23.63,23.82,311990,0
+DCOM.US,D,20240719,000000,23.89,24.51,23.7649,23.88,255428,0
+DCOM.US,D,20240722,000000,23.77,24.175,23.38,23.85,286391,0
+DCOM.US,D,20240723,000000,23.23,25.65,22.49,24.74,645968,0
+DCOM.US,D,20240724,000000,24.56,25.2718,23.91,23.95,251171,0
+DCOM.US,D,20240725,000000,24.04,25.05,23.18,24.87,481203,0
+DCOM.US,D,20240726,000000,25.29,25.43,24.5338,25.42,201246,0
+DCOM.US,D,20240729,000000,25.54,25.54,24.63,24.76,204395,0
+DCOM.US,D,20240730,000000,24.99,25.3,24.6912,25.26,211064,0
+DCOM.US,D,20240731,000000,25.16,26.31,24.86,25.28,253348,0
+DCOM.US,D,20240801,000000,25.37,25.37,23.4,23.64,256006,0
+DCOM.US,D,20240802,000000,22.44,23.09,21.97,23.04,386002,0
+DCOM.US,D,20240805,000000,21.85,23.12,21.53,22.65,330391,0
+DCOM.US,D,20240806,000000,22.62,22.78,21.96,22.09,221228,0
+DCOM.US,D,20240807,000000,22.46,22.67,21.8,21.89,258426,0
+DCOM.US,D,20240808,000000,22.37,22.42,21.88,22.4,154863,0
+DCOM.US,D,20240809,000000,22.36,22.64,21.99,22.2,182098,0
+DCOM.US,D,20240812,000000,22.48,22.48,21.81,21.97,133059,0
+DCOM.US,D,20240813,000000,22.32,22.32,21.77,22.26,137127,0
+DCOM.US,D,20240814,000000,22.36,22.36,21.7899,22.08,84772,0
+DCOM.US,D,20240815,000000,22.72,23.18,22.5,22.97,141737,0
+DCOM.US,D,20240816,000000,22.9,23.77,22.9,23.43,85839,0
+DCOM.US,D,20240819,000000,23.43,23.76,23.14,23.6,93056,0
+DCOM.US,D,20240820,000000,23.57,23.67,22.94,22.95,107030,0
+DCOM.US,D,20240821,000000,23.21,23.25,22.87,23.25,90847,0
+DCOM.US,D,20240822,000000,23.25,23.7,22.96,23.2,67923,0
+DCOM.US,D,20240823,000000,23.52,25.39,23.52,25.1,209608,0
+DCOM.US,D,20240826,000000,25.3,25.4,24.97,25.25,137333,0
+DCOM.US,D,20240827,000000,24.93,25.02,24.58,24.85,196806,0
+DCOM.US,D,20240828,000000,24.8,25.57,24.8,25.39,215813,0
+DCOM.US,D,20240829,000000,25.64,25.95,25.085,25.77,173099,0
+DCOM.US,D,20240830,000000,25.95,26.1,25.545,26.01,154869,0
+DCOM.US,D,20240903,000000,25.75,26.28,25.37,25.57,226822,0
+DCOM.US,D,20240904,000000,25.43,25.89,25.335,25.87,345413,0
+DCOM.US,D,20240905,000000,26.09,26.39,25.12,25.29,372434,0
+DCOM.US,D,20240906,000000,25.49,25.73,24.85,24.87,229458,0
+DCOM.US,D,20240909,000000,24.92,25.08,24.58,24.77,166374,0
+DCOM.US,D,20240910,000000,24.94,25.015,24.2698,24.89,216366,0
+DCOM.US,D,20240911,000000,24.58,24.58,23.63,24.47,135943,0
+DCOM.US,D,20240912,000000,24.66,25.08,23.94,24.79,184355,0
+DCOM.US,D,20240913,000000,25.23,25.79,25.16,25.73,140464,0
+DCOM.US,D,20240916,000000,25.78,26.255,25.42,26.01,145592,0
+DCOM.US,D,20240917,000000,27.73,29.205,26.86,28.75,552948,0
+DCOM.US,D,20240918,000000,28.83,29.67,28.06,28.58,279977,0
+DCOM.US,D,20240919,000000,29.3,30.12,28.94,29.9,366777,0
+DCOM.US,D,20240920,000000,29.79,29.9,29,29.06,654054,0
+DCOM.US,D,20240923,000000,29.11,29.11,28.165,28.53,196371,0
+DCOM.US,D,20240924,000000,28.49,28.7553,27.95,27.99,180885,0
+DCOM.US,D,20240925,000000,28,28.04,27.66,27.8,173358,0
+DCOM.US,D,20240926,000000,28.24,28.45,27.7,27.99,148752,0
+DCOM.US,D,20240927,000000,28.41,28.83,27.92,28.09,180608,0
+DCOM.US,D,20240930,000000,28.06,29.14,28.06,28.8,203299,0
+DCOM.US,D,20241001,000000,28.67,28.67,27.3601,27.53,144019,0
+DCOM.US,D,20241002,000000,27.53,28.2039,27.51,27.6,83856,0
+DCOM.US,D,20241003,000000,27.6,27.95,27.26,27.95,126597,0
+DCOM.US,D,20241004,000000,28.54,28.81,28.05,28.16,144503,0
+DCOM.US,D,20241007,000000,28.02,28.06,27.45,27.68,84126,0
+DCOM.US,D,20241008,000000,27.68,28,27.4,27.59,110814,0
+DCOM.US,D,20241009,000000,27.49,28.14,27.32,27.87,119597,0
+DCOM.US,D,20241010,000000,27.55,28.035,27.415,27.97,151521,0
+DCOM.US,D,20241011,000000,28.23,29.56,28.22,29.56,193838,0
+DCOM.US,D,20241014,000000,29.6,30.39,29.26,30.28,182704,0
+DCOM.US,D,20241015,000000,30.48,31.57,30.28,30.6,249156,0
+DCOM.US,D,20241016,000000,31.06,31.75,30.9,31.35,260426,0
+DCOM.US,D,20241017,000000,31.01,31.52,30.44,31.45,207595,0
+DCOM.US,D,20241018,000000,31.44,31.53,30.57,30.66,185030,0
+DCOM.US,D,20241021,000000,30.67,30.67,29.14,29.21,216920,0
+DCOM.US,D,20241022,000000,28.5,29.34,28.13,29.17,206952,0
+DCOM.US,D,20241023,000000,29.12,30.16,28.7,30.14,238639,0
+DCOM.US,D,20241024,000000,30.23,30.67,29.23,30.54,249351,0
+DCOM.US,D,20241025,000000,30.87,31.18,29.48,29.53,200182,0
+DCOM.US,D,20241028,000000,30,31.05,29.86,30.85,168621,0
+DCOM.US,D,20241029,000000,30.71,30.86,30.46,30.84,146082,0
+DCOM.US,D,20241030,000000,30.84,31.8,30.82,30.84,127089,0
+DCOM.US,D,20241031,000000,31,31,30.05,30.07,116013,0
+DCOM.US,D,20241101,000000,30.43,30.75,29.725,29.8,151941,0
+DCOM.US,D,20241104,000000,29.72,30.18,29.08,29.69,142032,0
+DCOM.US,D,20241105,000000,29.89,30.262841,29.43,30.15,91645,0
+DCOM.US,D,20241106,000000,32.08,35.18,32.08,34.66,724282,0
+DCOM.US,D,20241107,000000,34.35,34.62,32.78,33.05,313976,0
+DCOM.US,D,20241108,000000,33.26,33.66,32.9,33.44,286951,0
+DCOM.US,D,20241111,000000,33.86,35.21,33.8254,34.43,205717,0
+DCOM.US,D,20241112,000000,34,34.155,33.31,33.55,1296220,0
+DCOM.US,D,20241113,000000,33.95,34.7176,33.54,33.76,756848,0
+DCOM.US,D,20241114,000000,34.03,34.49,33.54,33.85,361310,0
+DCOM.US,D,20241115,000000,34.23,34.3056,33.06,33.7,345014,0
+DCOM.US,D,20241118,000000,34.265,36.05,33.82,35.29,433862,0
+DCOM.US,D,20241119,000000,34.79,35.42,34.47,34.8,257367,0
+DCOM.US,D,20241120,000000,34.65,34.69,33.9218,34.69,249619,0
+DCOM.US,D,20241121,000000,34.85,35.75,34.61,35,529339,0
+DCOM.US,D,20241122,000000,35.33,36.5,35.15,36.32,557261,0
+DCOM.US,D,20241125,000000,36.75,37.6,36.14,36.36,455592,0
+DCOM.US,D,20241126,000000,35.96,36.39,34.675,36.01,261759,0
+DCOM.US,D,20241127,000000,36.46,36.9,35.88,35.9,251977,0
+DCOM.US,D,20241129,000000,36.29,36.43,35.51,35.88,124855,0
+DCOM.US,D,20241202,000000,36.08,36.68,35.34,36.36,341285,0
+DCOM.US,D,20241203,000000,36.28,36.99,35.54,35.83,220489,0
+DCOM.US,D,20241204,000000,35.84,36.61,35.58,36.59,199523,0
+DCOM.US,D,20241205,000000,36.55,37.13,35.6,35.83,181770,0
+DCOM.US,D,20241206,000000,36.02,36.17,35.36,35.89,139861,0
+DCOM.US,D,20241209,000000,36.03,36.42,35.3,35.34,236113,0
+DCOM.US,D,20241210,000000,35.38,35.775,34.71,34.8,310766,0
+DCOM.US,D,20241211,000000,35.19,35.375,34.42,34.99,473590,0
+DCOM.US,D,20241212,000000,34.97,35.79,34.51,34.55,222232,0
+DCOM.US,D,20241213,000000,34.42,34.62,33.475,34.33,320866,0
+DCOM.US,D,20241216,000000,34.48,35.02,34.04,34.8,261719,0
+DCOM.US,D,20241217,000000,34.69,35.1,33.76,33.96,237538,0
+DCOM.US,D,20241218,000000,34.51,34.99,31.95,32.04,378658,0
+DCOM.US,D,20241219,000000,32.7,33.205,31.26,31.41,378509,0
+DCOM.US,D,20241220,000000,31.13,32.45,30.61,31.33,1935454,0
+DCOM.US,D,20241223,000000,31.33,32.255,30.9141,31.09,224157,0
+DCOM.US,D,20241224,000000,31.18,32.475,30.8,31.28,141658,0
+DCOM.US,D,20241226,000000,31.11,31.54,30.85,31.36,181433,0
+DCOM.US,D,20241227,000000,31.06,31.55,30.37,30.67,179451,0
+DCOM.US,D,20241230,000000,30.61,31.08,30.28,30.66,163266,0
+DCOM.US,D,20241231,000000,30.95,31.08,30.47,30.735,195074,0
+DCOM.US,D,20250102,000000,31.03,31.0449,30.32,30.33,235300,0
+DCOM.US,D,20250103,000000,30.39,30.92,29.86,30.89,256143,0
+DCOM.US,D,20250106,000000,31,31.67,30.785,31.14,338160,0
+DCOM.US,D,20250107,000000,31.3,31.32,29.83,30.53,485220,0
+DCOM.US,D,20250108,000000,30.26,31.62,30.05,31.31,394611,0
+DCOM.US,D,20250110,000000,31.05,31.05,28.65,29.59,427793,0
+DCOM.US,D,20250113,000000,29.18,29.98,29.13,29.9,299564,0
+DCOM.US,D,20250114,000000,30.19,31.49,30,31.25,406188,0
+DCOM.US,D,20250115,000000,32.26,32.73,31.75,32.25,288173,0
+DCOM.US,D,20250116,000000,31.99,32.27,31.73,32.05,222418,0
+DCOM.US,D,20250117,000000,32.02,32.29,31.54,31.96,225838,0
+DCOM.US,D,20250121,000000,32.12,32.87,32.02,32.23,284223,0
+DCOM.US,D,20250122,000000,32.03,32.475,31.18,31.75,355523,0
+DCOM.US,D,20250123,000000,31.5,33.045,30.38,31,979126,0
+DCOM.US,D,20250124,000000,30.5,32,30.5,30.81,555898,0
+DCOM.US,D,20250127,000000,30.9,31.57,30.55,30.99,279686,0
+DCOM.US,D,20250128,000000,30.97,31.06,30.18,30.78,232936,0
+DCOM.US,D,20250129,000000,30.51,31.39,30.42,30.94,255243,0
+DCOM.US,D,20250130,000000,31.4,31.54,30.56,30.84,171346,0
+DCOM.US,D,20250131,000000,30.83,31.465,30.64,31.23,288241,0
+DCOM.US,D,20250203,000000,29.05,31.1643,29.05,30.8,215348,0
+DCOM.US,D,20250204,000000,30.68,32.04,30.68,32.01,140413,0
+DCOM.US,D,20250205,000000,32.34,33.24,31.485,33.15,285618,0
+DCOM.US,D,20250206,000000,33.26,34,32.9,33.89,187583,0
+DCOM.US,D,20250207,000000,33.9,33.9,32.57,32.74,310295,0
+DCOM.US,D,20250210,000000,32.74,33.06,32.13,32.65,275624,0
+DCOM.US,D,20250211,000000,32.48,33.13,32.36,32.83,376914,0
+DCOM.US,D,20250212,000000,32.03,32.255,30.89,30.93,336187,0
+DCOM.US,D,20250213,000000,31,31.19,30.5,31.16,310921,0
+DCOM.US,D,20250214,000000,31.08,31.845,30.2,31.34,168919,0
+DCOM.US,D,20250218,000000,31.26,32.12,30.545,31.75,199524,0
+DCOM.US,D,20250219,000000,31.15,31.6,30.56,31.45,372339,0
+DCOM.US,D,20250220,000000,31.18,31.52,30.42,31.12,202271,0
+DCOM.US,D,20250221,000000,31.51,31.51,30.49,30.59,252510,0
+DCOM.US,D,20250224,000000,30.89,31.395,30.26,30.46,263441,0
+DCOM.US,D,20250225,000000,30.51,31.28,30.51,30.66,314196,0
+DCOM.US,D,20250226,000000,30.84,31.4,30.17,30.59,200201,0
+DCOM.US,D,20250227,000000,30.49,31.37,30.38,30.52,170305,0
+DCOM.US,D,20250228,000000,30.68,31.3387,30.635,31,272904,0
+DCOM.US,D,20250303,000000,30.55,31.48,30.18,30.34,185976,0
+DCOM.US,D,20250304,000000,29.88,30.57,29.01,29.41,245363,0
+DCOM.US,D,20250305,000000,29.55,29.98,28.58,29.11,176776,0
+DCOM.US,D,20250306,000000,28.72,28.98,28.35,28.74,252013,0
+DCOM.US,D,20250307,000000,28.64,29.39,27.85,28.44,230343,0
+DCOM.US,D,20250310,000000,27.84,28.06,26.98,27.05,340470,0
+DCOM.US,D,20250311,000000,27.12,27.59,26.69,27.07,262059,0
+DCOM.US,D,20250312,000000,27.53,27.775,27.1129,27.55,231688,0
+DCOM.US,D,20250313,000000,27.7,28.6,27.33,27.34,238311,0
+DCOM.US,D,20250314,000000,27.57,28.33,27.57,28,190433,0
+DCOM.US,D,20250317,000000,28.08,28.79,27.94,28.34,314434,0
+DCOM.US,D,20250318,000000,28.26,28.52,27.84,28.21,191265,0
+DCOM.US,D,20250319,000000,28.29,29.165,27.92,28.37,358556,0
+DCOM.US,D,20250320,000000,28.16,28.695,28.115,28.24,160624,0
+DCOM.US,D,20250321,000000,28.15,28.33,27.82,27.93,1203490,0
+DCOM.US,D,20250324,000000,28.34,29.32,28.34,28.66,333171,0
+DCOM.US,D,20250325,000000,28.63,28.91,28,28.26,246571,0
+DCOM.US,D,20250326,000000,28.37,28.81,27.87,28.19,180943,0
+DCOM.US,D,20250327,000000,28.25,28.52,27.815,28.23,169187,0
+DCOM.US,D,20250328,000000,28.31,28.35,27.3,27.65,185897,0
+DCOM.US,D,20250331,000000,27.25,27.96,27.14,27.88,180980,0
+DCOM.US,D,20250401,000000,27.61,28.395,27.295,27.99,258300,0
+DCOM.US,D,20250402,000000,27.53,28.66,27.53,28.64,225548,0
+DCOM.US,D,20250403,000000,27.14,27.245,25.77,25.8,327827,0
+DCOM.US,D,20250404,000000,25.3,25.315,24.03,25.17,403659,0
+DCOM.US,D,20250407,000000,24.2,26.76,24.1,25.07,449365,0
+DCOM.US,D,20250408,000000,25.84,26.2,24.21,24.63,385509,0
+DCOM.US,D,20250409,000000,24.07,26.37,23.5501,25.63,1120927,0
+DCOM.US,D,20250410,000000,25.03,25.1,23.6,24.17,471754,0
+DCOM.US,D,20250411,000000,23.84,24.275,23.25,24.07,384976,0
+DCOM.US,D,20250414,000000,24.54,24.73,23.86,24.49,307729,0
+DCOM.US,D,20250415,000000,25.02,25.66,24.94,25.18,369643,0
+DCOM.US,D,20250416,000000,24.94,25.58,24.94,25.37,243748,0
+DCOM.US,D,20250417,000000,25.05,25.52,25.05,25.21,255392,0
+DCOM.US,D,20250421,000000,24.86,25.29,24.41,25.12,238710,0
+DCOM.US,D,20250422,000000,24.47,26.04,24.47,25.82,361974,0
+DCOM.US,D,20250423,000000,26.2,26.81,25.04,25.81,453639,0
+DCOM.US,D,20250424,000000,25.61,26.065,24.95,26.02,506551,0
+DCOM.US,D,20250425,000000,25.93,26.06,25.35,25.62,243804,0
+DCOM.US,D,20250428,000000,25.68,25.84,25.265,25.62,314684,0
+DCOM.US,D,20250429,000000,25.64,26.23,25.43,26.08,172925,0
+DCOM.US,D,20250430,000000,25.31,25.915,25.27,25.69,237720,0
+DCOM.US,D,20250501,000000,25.84,26.115,25.55,25.87,202409,0
+DCOM.US,D,20250502,000000,26.36,26.705,26.11,26.65,184993,0
+DCOM.US,D,20250505,000000,26.33,26.89,26.285,26.48,143634,0
+DCOM.US,D,20250506,000000,26.12,26.515,25.915,26.2,155087,0
+DCOM.US,D,20250507,000000,26.57,26.655,26.03,26.11,166809,0
+DCOM.US,D,20250508,000000,26.33,26.92,26.22,26.57,271099,0
+DCOM.US,D,20250509,000000,26.7,26.81,26.51,26.58,236042,0
+DCOM.US,D,20250512,000000,27.46,27.98,27.32,27.37,382963,0
+DCOM.US,D,20250513,000000,27.65,27.75,27.35,27.51,212940,0
+DCOM.US,D,20250514,000000,27.51,27.705,27.21,27.24,155533,0
+DCOM.US,D,20250515,000000,27.28,27.535,27.16,27.3,151943,0
+DCOM.US,D,20250516,000000,27.24,27.36,27,27.22,245543,0
+DCOM.US,D,20250519,000000,26.8,26.95,26.62,26.77,167423,0
+DCOM.US,D,20250520,000000,26.77,27.355,26.6308,26.74,131374,0
+DCOM.US,D,20250521,000000,26.38,26.47,25.58,25.63,143610,0
+DCOM.US,D,20250522,000000,25.5,25.785,25.22,25.23,186926,0
+DCOM.US,D,20250523,000000,24.76,25.43,24.57,25.29,157371,0
+DCOM.US,D,20250527,000000,25.52,26,25.1017,25.86,168361,0
+DCOM.US,D,20250528,000000,25.88,25.955,25.458,25.59,225950,0
+DCOM.US,D,20250529,000000,25.68,25.84,25.3401,25.74,147117,0
+DCOM.US,D,20250530,000000,25.72,25.84,25.39,25.66,159862,0
+DCOM.US,D,20250602,000000,25.55,25.585,24.99,25.43,216332,0
+DCOM.US,D,20250603,000000,25.28,26.18,25.1126,26.07,261732,0
+DCOM.US,D,20250604,000000,25.96,26.16,25.75,25.77,287711,0
+DCOM.US,D,20250605,000000,25.78,25.955,25.44,25.82,195907,0
+DCOM.US,D,20250606,000000,26.3,26.98,26.07,26.95,267947,0
+DCOM.US,D,20250609,000000,27.21,27.44,26.92,27.19,331794,0
+DCOM.US,D,20250610,000000,27.2,27.65,27.12,27.6,196059,0
+DCOM.US,D,20250611,000000,27.81,27.96,27.305,27.4,163635,0
+DCOM.US,D,20250612,000000,27.31,27.38,26.95,27.33,177251,0
+DCOM.US,D,20250613,000000,26.9,26.93,26.17,26.22,174363,0
+DCOM.US,D,20250616,000000,26.43,26.54,26,26.15,214347,0
+DCOM.US,D,20250617,000000,25.86,26.3,25.69,25.85,200668,0
+DCOM.US,D,20250618,000000,25.73,26.28,25.73,26.11,172520,0
+DCOM.US,D,20250620,000000,26.61,26.615,26.14,26.31,430322,0
+DCOM.US,D,20250623,000000,26.39,27.17,25.98,27.13,213251,0
+DCOM.US,D,20250624,000000,27.4,27.76,26.95,27.15,552299,0
+DCOM.US,D,20250625,000000,26.49,26.65,25.8,25.81,386727,0
+DCOM.US,D,20250626,000000,26.07,26.89,25.84,26.82,466678,0
+DCOM.US,D,20250627,000000,26.93,27.37,26.76,27.29,707487,0
+DCOM.US,D,20250630,000000,27.35,27.3932,26.9,26.94,307155,0
+DCOM.US,D,20250701,000000,26.87,28.3,26.715,27.72,210042,0
+DCOM.US,D,20250702,000000,27.88,28.35,27.6,28.32,220060,0
+DCOM.US,D,20250703,000000,28.55,28.934,28.52,28.65,158689,0
+DCOM.US,D,20250707,000000,28.35,28.9,27.93,28.26,332437,0
+DCOM.US,D,20250708,000000,28.31,28.96,28.31,28.67,295595,0
+DCOM.US,D,20250709,000000,28.86,28.88,28.375,28.79,250140,0
+DCOM.US,D,20250710,000000,28.66,29.26,28.66,29.07,226869,0
+DCOM.US,D,20250711,000000,28.75,28.99,28.58,28.69,320336,0
+DCOM.US,D,20250714,000000,28.57,29.04,28.565,29,179054,0
+DCOM.US,D,20250715,000000,29.09,29.26,27.92,28,427213,0
+DCOM.US,D,20250716,000000,28.23,28.66,27.71,28.61,246269,0
+DCOM.US,D,20250717,000000,28.23,29.05,28.15,28.85,327698,0
+DCOM.US,D,20250718,000000,29.15,29.2,28.6,28.8,248722,0
+DCOM.US,D,20250721,000000,28.89,29.18,28.56,28.62,154978,0
+DCOM.US,D,20250722,000000,28.59,28.83,28.33,28.37,288998,0
+DCOM.US,D,20250723,000000,28.62,28.68,28.06,28.53,351821,0
+DCOM.US,D,20250724,000000,28.89,29.5199,28.19,28.29,549178,0
+DCOM.US,D,20250725,000000,28.28,28.44,27.5,28.34,228584,0
+DCOM.US,D,20250728,000000,28.54,29.52,28.205,29.15,412810,0
+DCOM.US,D,20250729,000000,29.47,29.5,28.485,28.65,253737,0
+DCOM.US,D,20250730,000000,28.65,28.91,27.85,27.98,192743,0
+DCOM.US,D,20250731,000000,27.61,27.89,27.44,27.71,201434,0
+DCOM.US,D,20250801,000000,27.27,27.37,26.66,27.13,256509,0
+DCOM.US,D,20250804,000000,27.25,28.135,27.05,27.42,144746,0
+DCOM.US,D,20250805,000000,27.47,28.06,26.92,27.63,248514,0
+DCOM.US,D,20250806,000000,27.89,27.89,27.45,27.51,163764,0
+DCOM.US,D,20250807,000000,27.8,27.835,27.0275,27.21,133905,0
+DCOM.US,D,20250808,000000,27.25,27.85,27.04,27.46,154477,0
+DCOM.US,D,20250811,000000,27.48,27.8675,27.29,27.59,153732,0
+DCOM.US,D,20250812,000000,27.87,29.16,27.655,29.01,246845,0
+DCOM.US,D,20250813,000000,29.25,29.74,29.01,29.7,361993,0
+DCOM.US,D,20250814,000000,29.23,29.554,28.84,29.47,304683,0
+DCOM.US,D,20250815,000000,29.59,29.59,28.48,28.64,157685,0
+DCOM.US,D,20250818,000000,28.54,28.905,27.85,28.67,133229,0
+DCOM.US,D,20250819,000000,28.68,29.1325,28.46,28.56,162145,0
+DCOM.US,D,20250820,000000,28.79,28.88,28.33,28.61,130462,0
+DCOM.US,D,20250821,000000,28.45,28.55,28.25,28.37,125598,0
+DCOM.US,D,20250822,000000,28.63,30.14,28.51,30.11,355772,0
+DCOM.US,D,20250825,000000,30.87,30.87,29.9325,30.09,173826,0
+DCOM.US,D,20250826,000000,30.03,30.805,29.935,30.68,172384,0
+DCOM.US,D,20250827,000000,30.62,31.075,30.195,30.6,127742,0
+DCOM.US,D,20250828,000000,30.85,30.87,30.55,30.75,174076,0
+DCOM.US,D,20250829,000000,30.9,31.04,30.5801,30.76,113092,0
+DCOM.US,D,20250902,000000,30.42,30.83,30.145,30.55,172039,0
+DCOM.US,D,20250903,000000,30.42,30.96,30.12,30.37,121604,0
+DCOM.US,D,20250904,000000,30.5,31.01,30.36,30.99,137155,0
+DCOM.US,D,20250905,000000,31.08,31.33,30.355,30.63,165560,0
+DCOM.US,D,20250908,000000,30.75,31.02,30.3301,31,207444,0
+DCOM.US,D,20250909,000000,30.92,31.07,30.175,30.39,199724,0
+DCOM.US,D,20250910,000000,30.31,30.72,30.185,30.56,153158,0
+DCOM.US,D,20250911,000000,30.66,31.01,30.46,30.98,166633,0
+DCOM.US,D,20250912,000000,30.89,31.065,30.54,30.81,134436,0
+DCOM.US,D,20250915,000000,30.95,31.105,30.69,30.81,193169,0
+DCOM.US,D,20250916,000000,30.96,30.96,30.2,30.42,194266,0
+DCOM.US,D,20250917,000000,30.57,31.76,30.5,30.68,178998,0
+DCOM.US,D,20250918,000000,30.84,31.82,30.73,31.78,191323,0
+DCOM.US,D,20250919,000000,31.77,31.77,30.89,30.92,626331,0
+DCOM.US,D,20250922,000000,30.84,31.095166,30.42,30.94,293562,0
+DCOM.US,D,20250923,000000,31.05,31.44,30.5,30.52,184602,0
+DCOM.US,D,20250924,000000,30.6,30.7525,30.1801,30.36,135243,0
+DCOM.US,D,20250925,000000,30.23,30.38,29.935,30.18,129611,0
+DCOM.US,D,20250926,000000,30.27,30.65,29.94,30.41,141375,0
+DCOM.US,D,20250929,000000,30.51,30.6,29.74,29.86,173775,0
+DCOM.US,D,20250930,000000,29.79,30.175,29.345,29.83,153458,0
+DCOM.US,D,20251001,000000,29.54,30.035,29.38,29.86,184685,0
+DCOM.US,D,20251002,000000,29.79,30.03,29.38,29.79,126810,0
+DCOM.US,D,20251003,000000,29.88,30.58,29.66,30.26,263741,0
+DCOM.US,D,20251006,000000,30.59,31.229373,30.35,30.64,194771,0
+DCOM.US,D,20251007,000000,30.66,31.125,30.4,30.43,139362,0
+DCOM.US,D,20251008,000000,30.62,30.815,30.2231,30.35,144696,0
+DCOM.US,D,20251009,000000,30.23,30.48,29.7,29.97,90832,0
+DCOM.US,D,20251010,000000,30.07,30.65,28.94,29,203928,0
+DCOM.US,D,20251013,000000,29.45,29.45,28.97,29.27,109389,0
+DCOM.US,D,20251014,000000,28.92,30.46,28.92,30.33,167995,0
+DCOM.US,D,20251015,000000,30.44,30.56,29.71,29.87,139538,0
+DCOM.US,D,20251016,000000,29.76,30.545,27.58,27.88,385459,0
+DCOM.US,D,20251017,000000,27.94,28.21,27.74,27.82,190781,0
+DCOM.US,D,20251020,000000,28.03,28.98,27.1601,28.85,170034,0
+DCOM.US,D,20251021,000000,28.72,29.045,28.55,28.9,142012,0
+DCOM.US,D,20251022,000000,29,29.77,28.9,29.66,275968,0
+DCOM.US,D,20251023,000000,28.61,28.7991,27.305,27.43,480526,0
+DCOM.US,D,20251024,000000,28,28.46,27.66,27.84,233108,0
+DCOM.US,D,20251027,000000,27.79,28.03,27.04,27.31,226071,0
+DCOM.US,D,20251028,000000,27.19,27.27,26.88,27.1,199751,0
+DCOM.US,D,20251029,000000,26.96,27.2699,25.92,26.17,269889,0
+DCOM.US,D,20251030,000000,26.26,26.675,26.1,26.34,254818,0
+DCOM.US,D,20251031,000000,26.29,26.555,25.83,26.25,207667,0
+DCOM.US,D,20251103,000000,26.48,26.59,25.75,26.44,277499,0
+DCOM.US,D,20251104,000000,26.36,26.505,25.95,26.22,323118,0
+DCOM.US,D,20251105,000000,26.26,26.88,26.26,26.62,229541,0
+DCOM.US,D,20251106,000000,26.48,26.622,26.11,26.39,247946,0
+DCOM.US,D,20251107,000000,26.44,27.069,25.83,26.97,194498,0
+DCOM.US,D,20251110,000000,27.12,27.335,26.33,26.57,310040,0
+DCOM.US,D,20251111,000000,26.64,26.785,26.29,26.39,513514,0
+DCOM.US,D,20251112,000000,26.46,27.35,26.46,27.2,365983,0
+DCOM.US,D,20251113,000000,26.99,27.45,26.7,26.85,229480,0
+DCOM.US,D,20251114,000000,26.73,27.25,25.87,27.15,323949,0
+DCOM.US,D,20251117,000000,27.16,27.16,25.625,25.78,434056,0
+DCOM.US,D,20251118,000000,25.71,26.55,25.64,26.39,242966,0
+DCOM.US,D,20251119,000000,26.31,26.655,26.035,26.36,161395,0
+DCOM.US,D,20251120,000000,26.75,27.16,26,26.08,116428,0
+DCOM.US,D,20251121,000000,26.07,27.61,26.07,27.24,235610,0
+DCOM.US,D,20251124,000000,27.15,27.75,26.75,27.46,199651,0
+DCOM.US,D,20251125,000000,27.67,29.06,27.6,28.59,303768,0
+DCOM.US,D,20251126,000000,28.45,29,28.235,28.59,455746,0
+DCOM.US,D,20251128,000000,28.58,28.67,28.175,28.35,145429,0
+DCOM.US,D,20251201,000000,27.9,28.98,27.805,28.86,186594,0
+DCOM.US,D,20251202,000000,28.86,29.465,28.6,29.09,290889,0
+DCOM.US,D,20251203,000000,29.1,29.92,29.1,29.74,243689,0
+DCOM.US,D,20251204,000000,29.54,30.045,29.27,29.89,183872,0
+DCOM.US,D,20251205,000000,29.71,30.0999,29.355,29.66,221609,0
+DCOM.US,D,20251208,000000,29.77,30.035,29.32,29.74,322452,0
+DCOM.US,D,20251209,000000,29.83,30.4072,29.53,29.83,271098,0
+DCOM.US,D,20251210,000000,29.78,31.01,29.78,30.85,448847,0
+DCOM.US,D,20251211,000000,30.79,31.38,30.6246,31.24,302037,0
+DCOM.US,D,20251212,000000,31.49,31.5,30.79,31.27,246065,0
+DCOM.US,D,20251215,000000,31.5,31.73,30.41,31.5,447553,0
+DCOM.US,D,20251216,000000,31.17,31.74,31.1,31.56,406175,0
+DCOM.US,D,20251217,000000,31.47,31.91,31.39,31.84,283031,0
+DCOM.US,D,20251218,000000,32,32.32,31.81,31.98,324564,0
+DCOM.US,D,20251219,000000,31.84,31.86,31.31,31.74,497867,0
+DCOM.US,D,20251222,000000,31.71,32.09,31.38,31.48,216872,0
+DCOM.US,D,20251223,000000,31.46,31.6371,31.19,31.25,120971,0
+DCOM.US,D,20251224,000000,31.16,31.7441,31.075,31.21,88223,0
+DCOM.US,D,20251226,000000,31.21,31.39,30.96,31.21,99747,0
+DCOM.US,D,20251229,000000,31.2,31.3,30.97,31.09,210247,0
+DCOM.US,D,20251230,000000,31.13,31.13,30.21,30.42,289521,0
+DCOM.US,D,20251231,000000,30.5,30.5,30.02,30.09,142094,0
+DCOM.US,D,20260102,000000,30.14,30.71,29.69,29.87,261021,0
+DCOM.US,D,20260105,000000,29.83,30.59,29.52,30.06,360405,0
+DCOM.US,D,20260106,000000,29.86,29.98,29.5042,29.85,358068,0
+DCOM.US,D,20260107,000000,29.83,30.03,29.035,29.42,244436,0
+DCOM.US,D,20260108,000000,29.36,30.38,29.22,30.03,327299,0
+DCOM.US,D,20260109,000000,30.03,30.26,29.56,29.94,259060,0
+DCOM.US,D,20260112,000000,29.69,29.87,29.31,29.8,187713,0
+DCOM.US,D,20260113,000000,29.9,30.215,29.4365,29.73,143766,0
+DCOM.US,D,20260114,000000,29.73,30.24,29.475,30.11,172650,0
+DCOM.US,D,20260115,000000,30.03,31.18,29.915,31.13,437541,0
+DCOM.US,D,20260116,000000,30.79,31.1,30.74,30.91,241696,0
+DCOM.US,D,20260120,000000,30.44,30.725,29.855,30.12,249041,0
+DCOM.US,D,20260121,000000,31.92,34.45,31.495,32.72,1133491,0
+DCOM.US,D,20260122,000000,31.75,34.855,31.75,33.87,718842,0
+DCOM.US,D,20260123,000000,33.87,33.87,32.68,32.82,418959,0
+DCOM.US,D,20260126,000000,33.25,33.8,32.51,33.09,334221,0
+DCOM.US,D,20260127,000000,33.08,33.565,32.645,33.04,287334,0
+DCOM.US,D,20260128,000000,33.06,33.47,32.69,33.22,261903,0
+DCOM.US,D,20260129,000000,33.27,33.98,33.27,33.89,241429,0
+DCOM.US,D,20260130,000000,33.68,34.14,33.445,34.02,335785,0
+DCOM.US,D,20260202,000000,33.74,35.555,33.4258,35.36,305499,0
+DCOM.US,D,20260203,000000,35.34,36.47,34.74,35.44,271942,0
+DCOM.US,D,20260204,000000,35.82,36.33,35.64,35.79,275474,0
+DCOM.US,D,20260205,000000,35.83,36.42,35.44,35.73,197592,0
+DCOM.US,D,20260206,000000,36.11,36.45,36.015,36.23,190696,0
+DCOM.US,D,20260209,000000,36.08,36.735,36.08,36.36,183486,0
+DCOM.US,D,20260210,000000,36.38,36.525,35.64,35.91,198413,0
+DCOM.US,D,20260211,000000,36.14,36.86,34.11,35.61,199466,0
+DCOM.US,D,20260212,000000,35.94,36.57,34.66,35.06,222264,0
+DCOM.US,D,20260213,000000,34.96,35.53,34.37,35.24,204470,0
+DCOM.US,D,20260217,000000,35.24,35.98,35.23,35.6,154124,0
+DCOM.US,D,20260218,000000,35.41,36.19,34.95,34.95,306217,0
diff --git a/daily/us/nasdaq stocks/1/dcomg.us.txt b/daily/us/nasdaq stocks/1/dcomg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..43455ea206e22da4290bd1911999e5b6e8a952da
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dcomg.us.txt	
@@ -0,0 +1,388 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DCOMG.US,D,20240703,000000,25.4,25.74,25.3,25.61,38567,0
+DCOMG.US,D,20240705,000000,25.65,25.798,25.5,25.73,79199,0
+DCOMG.US,D,20240708,000000,25.78,25.78,25.5,25.68,28946,0
+DCOMG.US,D,20240709,000000,25.68,25.755,25.6,25.68,19288,0
+DCOMG.US,D,20240710,000000,25.7,25.75,25.6,25.7,37715,0
+DCOMG.US,D,20240711,000000,25.72,25.79,25.7,25.725,31220,0
+DCOMG.US,D,20240712,000000,25.77,25.9399,25.75,25.83,23785,0
+DCOMG.US,D,20240715,000000,25.9499,25.9499,25.75,25.86,21594,0
+DCOMG.US,D,20240716,000000,26.01,26.01,25.8,25.89,17253,0
+DCOMG.US,D,20240717,000000,25.83,25.9099,25.8,25.83,13636,0
+DCOMG.US,D,20240718,000000,25.85,26.01,25.76,25.86,39626,0
+DCOMG.US,D,20240719,000000,25.91,25.96,25.87,25.8999,10631,0
+DCOMG.US,D,20240722,000000,25.9,25.95,25.8,25.85,16915,0
+DCOMG.US,D,20240723,000000,25.9,25.9299,25.74,25.75,21045,0
+DCOMG.US,D,20240724,000000,25.83,25.83,25.5735,25.75,12686,0
+DCOMG.US,D,20240725,000000,25.8199,25.8199,25.57,25.725,3642,0
+DCOMG.US,D,20240726,000000,25.859,25.8599,25.75,25.75,5855,0
+DCOMG.US,D,20240729,000000,25.75,25.75,25.5,25.53,43728,0
+DCOMG.US,D,20240730,000000,25.6,25.7399,25.42,25.43,43610,0
+DCOMG.US,D,20240731,000000,25.649,25.6499,25.4,25.55,23718,0
+DCOMG.US,D,20240801,000000,25.57,25.7799,25.5,25.61,19666,0
+DCOMG.US,D,20240802,000000,25.6,25.7499,25.55,25.61,13412,0
+DCOMG.US,D,20240805,000000,25.29,25.6,25.05,25.145,24447,0
+DCOMG.US,D,20240806,000000,25.33,25.4999,25.3,25.43,12746,0
+DCOMG.US,D,20240807,000000,25.43,25.525,25.35,25.43,12853,0
+DCOMG.US,D,20240808,000000,25.45,25.5,25.35,25.48,16565,0
+DCOMG.US,D,20240809,000000,25.48,25.5999,25.45,25.45,4821,0
+DCOMG.US,D,20240812,000000,25.56,25.56,25.42,25.52,11555,0
+DCOMG.US,D,20240813,000000,25.65,25.71,25.55,25.69,14531,0
+DCOMG.US,D,20240814,000000,25.7,25.72,25.61,25.71,20517,0
+DCOMG.US,D,20240815,000000,25.75,25.75,25.58,25.72,7481,0
+DCOMG.US,D,20240816,000000,25.75,25.8499,25.72,25.83,11912,0
+DCOMG.US,D,20240819,000000,25.7,25.8399,25.65,25.83,26209,0
+DCOMG.US,D,20240820,000000,25.75,25.86,25.73,25.84,22952,0
+DCOMG.US,D,20240821,000000,25.765,25.95,25.765,25.94,11374,0
+DCOMG.US,D,20240822,000000,25.92,25.98,25.92,25.94,26216,0
+DCOMG.US,D,20240823,000000,25.91,26.48,25.9,26.07,29162,0
+DCOMG.US,D,20240826,000000,26.08,26.3,26.08,26.13,9254,0
+DCOMG.US,D,20240827,000000,26.13,26.22,26.12,26.12,4872,0
+DCOMG.US,D,20240828,000000,26.34,26.34,26.07,26.2499,11204,0
+DCOMG.US,D,20240829,000000,26.14,26.35,26.06,26.31,11386,0
+DCOMG.US,D,20240830,000000,26.34,26.35,26.15,26.15,12438,0
+DCOMG.US,D,20240903,000000,26.29,26.29,25.66,26.05,9673,0
+DCOMG.US,D,20240904,000000,26.375,26.375,26.14,26.21,11067,0
+DCOMG.US,D,20240905,000000,26.36,26.37,26.13,26.26,12558,0
+DCOMG.US,D,20240906,000000,25.81,26.26,25.81,26.21,6252,0
+DCOMG.US,D,20240909,000000,26.26,26.55,26.26,26.4,20034,0
+DCOMG.US,D,20240910,000000,26.37,26.78,26.37,26.4,4276,0
+DCOMG.US,D,20240911,000000,26.4,27,26.4,26.51,10706,0
+DCOMG.US,D,20240912,000000,26.48,26.5,26.3001,26.5,2810,0
+DCOMG.US,D,20240913,000000,26.5,26.83,26.5,26.6375,4394,0
+DCOMG.US,D,20240916,000000,26.83,27.28,25.93,26.49,80010,0
+DCOMG.US,D,20240917,000000,26.45,26.54,26.3,26.54,9380,0
+DCOMG.US,D,20240918,000000,26.23,26.7,26.2,26.45,12265,0
+DCOMG.US,D,20240919,000000,26.525,26.75,26.46,26.68,12961,0
+DCOMG.US,D,20240920,000000,26.37,26.73,26.21,26.73,9987,0
+DCOMG.US,D,20240923,000000,26.55,26.74,26.42,26.74,2826,0
+DCOMG.US,D,20240924,000000,26.555,26.75,26.42,26.74,14415,0
+DCOMG.US,D,20240925,000000,26.3201,26.75,26.3201,26.75,6037,0
+DCOMG.US,D,20240926,000000,26.9,27,26.9,27,1525,0
+DCOMG.US,D,20240927,000000,26.815,27.2,26.815,27.2,944,0
+DCOMG.US,D,20240930,000000,26.76,27.2,26.61,27.2,10117,0
+DCOMG.US,D,20241001,000000,27.19,27.2,26.81,27.2,14068,0
+DCOMG.US,D,20241002,000000,27,27,27,27,883,0
+DCOMG.US,D,20241003,000000,27.21,27.21,26.84,27.145,1898,0
+DCOMG.US,D,20241004,000000,27.15,27.15,26.58,27,2452,0
+DCOMG.US,D,20241007,000000,27.21,27.21,27.07,27.07,678,0
+DCOMG.US,D,20241008,000000,27.029,27.15,27,27.15,4998,0
+DCOMG.US,D,20241009,000000,27.1,27.21,27.1,27.16,2680,0
+DCOMG.US,D,20241010,000000,27.21,27.21,27.05,27.13,2151,0
+DCOMG.US,D,20241011,000000,27.16,27.2399,27.15,27.21,9351,0
+DCOMG.US,D,20241014,000000,26.685,27.3,26.685,27.2499,15039,0
+DCOMG.US,D,20241015,000000,27.39,27.64,27.17,27.2,33853,0
+DCOMG.US,D,20241016,000000,27.2,27.52,27.2,27.24,6513,0
+DCOMG.US,D,20241017,000000,27.49,27.49,27.21,27.21,579,0
+DCOMG.US,D,20241018,000000,27.21,27.59,27.21,27.22,3517,0
+DCOMG.US,D,20241021,000000,27.25,27.5999,26.8,27.1,6151,0
+DCOMG.US,D,20241022,000000,27.23,27.5999,27.23,27.5999,1366,0
+DCOMG.US,D,20241023,000000,27.56,27.56,27.23,27.23,2695,0
+DCOMG.US,D,20241024,000000,27.375,27.375,27.15,27.15,4437,0
+DCOMG.US,D,20241025,000000,27.15,27.365,27.15,27.365,973,0
+DCOMG.US,D,20241028,000000,27.175,27.25,27.0001,27.0001,1961,0
+DCOMG.US,D,20241029,000000,27.1,27.58,27,27.2725,3915,0
+DCOMG.US,D,20241030,000000,27.21,27.39,27.2,27.24,1337,0
+DCOMG.US,D,20241031,000000,27.2,27.24,26.8,27.21,8793,0
+DCOMG.US,D,20241104,000000,27.2,27.2,27.2,27.2,306,0
+DCOMG.US,D,20241105,000000,27.24,27.25,26.8,27.25,1037,0
+DCOMG.US,D,20241106,000000,27.24,27.24,27.24,27.24,1277,0
+DCOMG.US,D,20241107,000000,27.25,27.2999,27.15,27.2999,3987,0
+DCOMG.US,D,20241108,000000,27.25,27.35,27.12,27.2399,3677,0
+DCOMG.US,D,20241111,000000,27,27.24,27,27.24,12060,0
+DCOMG.US,D,20241112,000000,27.3669,27.3669,26.95,27.05,9364,0
+DCOMG.US,D,20241113,000000,27.05,27.25,26.98,26.98,1745,0
+DCOMG.US,D,20241114,000000,27.25,27.4899,27.05,27.25,5122,0
+DCOMG.US,D,20241115,000000,27.25,27.3,27.25,27.25,1280,0
+DCOMG.US,D,20241118,000000,27.02,27.3,27.02,27.02,2482,0
+DCOMG.US,D,20241119,000000,27.1,27.3,26.85,27.3,5080,0
+DCOMG.US,D,20241121,000000,27,27.19,26.9999,27.19,3141,0
+DCOMG.US,D,20241122,000000,27.1,27.17,27.09,27.17,4045,0
+DCOMG.US,D,20241125,000000,27.26,27.26,27.05,27.26,7619,0
+DCOMG.US,D,20241126,000000,27.26,27.26,27,27.26,2826,0
+DCOMG.US,D,20241127,000000,27.25,27.48,27.0001,27.48,10834,0
+DCOMG.US,D,20241129,000000,27.28,27.28,27.26,27.28,1483,0
+DCOMG.US,D,20241202,000000,27.25,27.2835,27.25,27.25,2955,0
+DCOMG.US,D,20241203,000000,27.28,27.28,27.0001,27.05,2905,0
+DCOMG.US,D,20241204,000000,27.16,27.26,27.08,27.26,3943,0
+DCOMG.US,D,20241205,000000,27.28,27.28,27.05,27.19,7723,0
+DCOMG.US,D,20241206,000000,27.2,27.2,27.2,27.2,435,0
+DCOMG.US,D,20241209,000000,27.26,27.26,27.07,27.09,2572,0
+DCOMG.US,D,20241210,000000,27.23,27.23,27.19,27.19,572,0
+DCOMG.US,D,20241211,000000,27.25,27.25,27.25,27.25,497,0
+DCOMG.US,D,20241212,000000,27.4799,27.4799,27.25,27.25,1657,0
+DCOMG.US,D,20241213,000000,27.35,27.35,27.25,27.25,3026,0
+DCOMG.US,D,20241216,000000,27.07,27.07,26.86,27.05,1528,0
+DCOMG.US,D,20241217,000000,27.15,27.25,27.09,27.25,1407,0
+DCOMG.US,D,20241218,000000,27.06,27.2,26.9501,27.2,2061,0
+DCOMG.US,D,20241220,000000,27.17,27.17,27.17,27.17,1263,0
+DCOMG.US,D,20241223,000000,26.91,27.4799,26.85,27.4799,2177,0
+DCOMG.US,D,20241224,000000,26.96,27.02,26.96,27,1975,0
+DCOMG.US,D,20241226,000000,26.98,27.19,26.97,26.97,3339,0
+DCOMG.US,D,20241227,000000,26.9,27.18,26.9,27.12,2878,0
+DCOMG.US,D,20241230,000000,26.98,27.18,26.96,27,4114,0
+DCOMG.US,D,20241231,000000,26.69,27.1872,26.42,27.1872,1725,0
+DCOMG.US,D,20250102,000000,26.72,27,26.55,26.7,4533,0
+DCOMG.US,D,20250103,000000,26.7,26.965,26.5,26.74,6747,0
+DCOMG.US,D,20250106,000000,26.53,26.6,26.5,26.6,4012,0
+DCOMG.US,D,20250107,000000,27.23,27.23,27.23,27.23,431,0
+DCOMG.US,D,20250108,000000,26.65,26.65,26.52,26.63,2543,0
+DCOMG.US,D,20250110,000000,26.59,26.6654,26.36,26.5,3594,0
+DCOMG.US,D,20250113,000000,26.65,26.65,26.5,26.5,4261,0
+DCOMG.US,D,20250114,000000,26.46,27.1899,26.26,27.1899,1387,0
+DCOMG.US,D,20250115,000000,26.55,26.87,26.49,26.6399,18380,0
+DCOMG.US,D,20250116,000000,26.393,26.6899,26.393,26.52,1575,0
+DCOMG.US,D,20250117,000000,26.5,26.62,26.38,26.47,2506,0
+DCOMG.US,D,20250121,000000,26.51,26.82,26.51,26.62,5800,0
+DCOMG.US,D,20250122,000000,26.6,27.1999,26.38,26.38,9292,0
+DCOMG.US,D,20250123,000000,26.38,26.4,26.15,26.25,3252,0
+DCOMG.US,D,20250124,000000,26.25,26.72,26.25,26.3,6382,0
+DCOMG.US,D,20250127,000000,26.35,26.35,26.23,26.23,3813,0
+DCOMG.US,D,20250128,000000,26.28,27.2,26.26,26.35,5402,0
+DCOMG.US,D,20250129,000000,26.515,26.75,26.36,26.38,10305,0
+DCOMG.US,D,20250130,000000,26.25,27.1899,26.1,26.39,9321,0
+DCOMG.US,D,20250131,000000,26.17,26.4,26.17,26.4,9811,0
+DCOMG.US,D,20250203,000000,26.25,26.74,26.24,26.35,12237,0
+DCOMG.US,D,20250204,000000,26.41,26.7,26.35,26.35,8536,0
+DCOMG.US,D,20250205,000000,26.42,26.45,26.35,26.35,11365,0
+DCOMG.US,D,20250206,000000,26.38,26.66,26.18,26.1801,7223,0
+DCOMG.US,D,20250207,000000,26.31,26.4,26.24,26.29,4998,0
+DCOMG.US,D,20250210,000000,26.2,26.25,26.17,26.17,8050,0
+DCOMG.US,D,20250211,000000,26.07,26.33,26.04,26.09,6000,0
+DCOMG.US,D,20250212,000000,26.02,26.17,25.91,26.04,4838,0
+DCOMG.US,D,20250213,000000,26,26.1082,25.91,25.96,2179,0
+DCOMG.US,D,20250214,000000,25.96,26.9799,25.84,26.9799,7628,0
+DCOMG.US,D,20250218,000000,25.9,26.36,25.82,26.1,181063,0
+DCOMG.US,D,20250219,000000,26.1,26.12,26,26.07,2356,0
+DCOMG.US,D,20250220,000000,26.833,26.833,26.833,26.833,319,0
+DCOMG.US,D,20250221,000000,26.22,26.22,26.08,26.08,953,0
+DCOMG.US,D,20250224,000000,26.08,26.16,26.05,26.09,5862,0
+DCOMG.US,D,20250225,000000,26.1,26.25,26.07,26.12,8466,0
+DCOMG.US,D,20250226,000000,26.12,26.45,26.11,26.45,1757,0
+DCOMG.US,D,20250227,000000,26.12,26.46,26.12,26.395,4969,0
+DCOMG.US,D,20250228,000000,26.455,26.4999,26,26.08,8536,0
+DCOMG.US,D,20250303,000000,26.0679,26.31,26.0679,26.15,20290,0
+DCOMG.US,D,20250304,000000,26.12,26.5,26.06,26.07,6146,0
+DCOMG.US,D,20250305,000000,26.08,26.45,26.08,26.19,13328,0
+DCOMG.US,D,20250306,000000,26.1,26.18,26.05,26.15,1536,0
+DCOMG.US,D,20250310,000000,26.19,26.19,26.19,26.19,938,0
+DCOMG.US,D,20250311,000000,26,26.12,26,26.12,598,0
+DCOMG.US,D,20250312,000000,26.15,26.3299,26.1,26.15,2155,0
+DCOMG.US,D,20250313,000000,26.19,26.1999,26.19,26.1999,530,0
+DCOMG.US,D,20250314,000000,26.12,26.12,26.1178,26.1178,1159,0
+DCOMG.US,D,20250317,000000,26.12,26.215,26.1,26.12,3398,0
+DCOMG.US,D,20250318,000000,26.12,26.15,26.08,26.15,2528,0
+DCOMG.US,D,20250319,000000,26.11,26.3,26.05,26.06,6109,0
+DCOMG.US,D,20250320,000000,26.06,26.098,26,26.05,8367,0
+DCOMG.US,D,20250321,000000,26.08,26.3299,26.04,26.115,7599,0
+DCOMG.US,D,20250324,000000,26.09,26.33,26.08,26.19,26646,0
+DCOMG.US,D,20250325,000000,26.12,26.3299,26.12,26.12,1206,0
+DCOMG.US,D,20250326,000000,26.13,26.49,26.08,26.4699,7339,0
+DCOMG.US,D,20250327,000000,26.11,26.36,26.05,26.06,4778,0
+DCOMG.US,D,20250328,000000,26.06,26.22,26.02,26.07,3738,0
+DCOMG.US,D,20250331,000000,25.77,25.77,25.5,25.73,4748,0
+DCOMG.US,D,20250401,000000,25.6,25.75,25.19,25.69,4870,0
+DCOMG.US,D,20250402,000000,25.67,25.67,25.67,25.67,272,0
+DCOMG.US,D,20250403,000000,25.45,25.5672,25.2,25.48,7145,0
+DCOMG.US,D,20250404,000000,25.04,25.4,24.51,25.13,33417,0
+DCOMG.US,D,20250407,000000,24.9,25.3,24.25,25.15,8592,0
+DCOMG.US,D,20250408,000000,24.98,25.46,24.98,25.18,11133,0
+DCOMG.US,D,20250409,000000,24.79,25.46,24.5,25.46,13718,0
+DCOMG.US,D,20250410,000000,25.34,25.34,25.2,25.2,1834,0
+DCOMG.US,D,20250411,000000,25.1685,25.45,25,25.45,2795,0
+DCOMG.US,D,20250414,000000,25.57,25.57,25.57,25.57,328,0
+DCOMG.US,D,20250415,000000,25.57,25.75,25.5,25.5,2991,0
+DCOMG.US,D,20250416,000000,25.88,25.9,25.61,25.8799,3435,0
+DCOMG.US,D,20250417,000000,25.88,25.88,25.65,25.65,358,0
+DCOMG.US,D,20250421,000000,25.63,25.6499,25.525,25.6499,1229,0
+DCOMG.US,D,20250422,000000,25.63,25.95,25.63,25.64,3597,0
+DCOMG.US,D,20250423,000000,25.64,25.65,25.42,25.5,2363,0
+DCOMG.US,D,20250424,000000,25.65,25.9799,25.64,25.64,4354,0
+DCOMG.US,D,20250425,000000,25.65,25.9799,25.65,25.67,3499,0
+DCOMG.US,D,20250428,000000,25.67,25.98,25.4,25.69,9507,0
+DCOMG.US,D,20250429,000000,25.69,25.84,25.68,25.71,3192,0
+DCOMG.US,D,20250430,000000,25.69,25.98,25.69,25.71,8049,0
+DCOMG.US,D,20250501,000000,25.73,25.9799,25.69,25.69,6650,0
+DCOMG.US,D,20250502,000000,25.89,26.15,25.82,26.15,19356,0
+DCOMG.US,D,20250505,000000,26.05,26.45,26,26.25,5367,0
+DCOMG.US,D,20250506,000000,26.44,26.44,26.39,26.39,267,0
+DCOMG.US,D,20250507,000000,26.2,26.4799,25.82,25.89,191722,0
+DCOMG.US,D,20250508,000000,26.2,26.39,26,26,1226,0
+DCOMG.US,D,20250509,000000,26.37,26.37,26,26.03,1545,0
+DCOMG.US,D,20250512,000000,26.13,26.13,26.13,26.13,260,0
+DCOMG.US,D,20250514,000000,26.27,26.4,26.26,26.3,8115,0
+DCOMG.US,D,20250515,000000,26.37,26.37,25.36,25.82,3353,0
+DCOMG.US,D,20250516,000000,26.3999,26.3999,25.625,26.03,13752,0
+DCOMG.US,D,20250519,000000,26.4,26.4,26.39,26.3999,1274,0
+DCOMG.US,D,20250520,000000,26.2,26.4,26.035,26.4,1779,0
+DCOMG.US,D,20250522,000000,26.4,26.4,26,26.04,3187,0
+DCOMG.US,D,20250523,000000,26.01,26.28,26,26.28,1206,0
+DCOMG.US,D,20250527,000000,26.35,26.35,26.1,26.1,940,0
+DCOMG.US,D,20250528,000000,26.4,26.4,26.02,26.02,305,0
+DCOMG.US,D,20250529,000000,26.07,26.3,26.07,26.297,1725,0
+DCOMG.US,D,20250530,000000,26.3,26.3,26.08,26.3,1418,0
+DCOMG.US,D,20250603,000000,26.1001,26.5,26.1001,26.5,385,0
+DCOMG.US,D,20250605,000000,26.5,26.595,26.5,26.595,1361,0
+DCOMG.US,D,20250606,000000,26.95,26.95,26.95,26.95,142,0
+DCOMG.US,D,20250609,000000,26.83,26.855,26.2,26.835,2847,0
+DCOMG.US,D,20250610,000000,26.525,26.6,26.525,26.6,1398,0
+DCOMG.US,D,20250611,000000,26.81,26.81,26.36,26.36,763,0
+DCOMG.US,D,20250612,000000,26.81,26.9,26.4,26.9,1078,0
+DCOMG.US,D,20250613,000000,26.9,26.9,26.9,26.9,215,0
+DCOMG.US,D,20250616,000000,26.51,26.9,26.41,26.9,1199,0
+DCOMG.US,D,20250618,000000,26.92,26.92,26.47,26.65,931,0
+DCOMG.US,D,20250620,000000,26.89,26.92,26.7047,26.92,1531,0
+DCOMG.US,D,20250623,000000,26.91,26.91,26.8,26.8,630,0
+DCOMG.US,D,20250624,000000,26.96,26.96,26.69,26.69,2341,0
+DCOMG.US,D,20250625,000000,26.96,26.96,26.96,26.96,186,0
+DCOMG.US,D,20250626,000000,26.94,26.94,26.94,26.94,436,0
+DCOMG.US,D,20250627,000000,26.94,26.94,26.85,26.94,1482,0
+DCOMG.US,D,20250630,000000,26.89,26.89,26.89,26.89,231,0
+DCOMG.US,D,20250701,000000,26.87,26.87,26.87,26.87,258,0
+DCOMG.US,D,20250702,000000,26.88,26.88,26.75,26.88,4644,0
+DCOMG.US,D,20250703,000000,26.95,26.95,26.95,26.95,127,0
+DCOMG.US,D,20250707,000000,26.9,26.96,26.68,26.68,6224,0
+DCOMG.US,D,20250708,000000,26.12,26.5015,26.12,26.5015,1728,0
+DCOMG.US,D,20250709,000000,26.32,26.6,26.3,26.6,5119,0
+DCOMG.US,D,20250710,000000,26.57,26.6,26.56,26.5601,1939,0
+DCOMG.US,D,20250711,000000,26.75,26.75,26.75,26.75,861,0
+DCOMG.US,D,20250714,000000,26.5,26.69,26.5,26.5,1582,0
+DCOMG.US,D,20250715,000000,26.6,26.6,26.49,26.5,808,0
+DCOMG.US,D,20250717,000000,26.64,26.64,26.64,26.64,482,0
+DCOMG.US,D,20250718,000000,26.5,26.6,26.4,26.5,984,0
+DCOMG.US,D,20250722,000000,26.5536,26.67,26.46,26.46,1428,0
+DCOMG.US,D,20250723,000000,26.5,26.75,26.5,26.75,748,0
+DCOMG.US,D,20250724,000000,26.42,26.42,26.42,26.42,1008,0
+DCOMG.US,D,20250725,000000,26.88,26.88,26.5,26.5201,1097,0
+DCOMG.US,D,20250728,000000,26.68,26.84,26.25,26.25,5104,0
+DCOMG.US,D,20250730,000000,26.5,26.5,26.5,26.5,676,0
+DCOMG.US,D,20250731,000000,26.48,26.51,26.48,26.5,2173,0
+DCOMG.US,D,20250801,000000,26.68,26.68,26.68,26.68,189,0
+DCOMG.US,D,20250804,000000,26.85,26.85,26.85,26.85,442,0
+DCOMG.US,D,20250805,000000,26.5513,26.7,26.455,26.455,2863,0
+DCOMG.US,D,20250806,000000,26.4,26.45,26.4,26.45,2074,0
+DCOMG.US,D,20250807,000000,26.4,26.45,26.4,26.4499,1095,0
+DCOMG.US,D,20250808,000000,26.45,26.45,26,26,3735,0
+DCOMG.US,D,20250811,000000,26.18,26.2,26.18,26.2,359,0
+DCOMG.US,D,20250812,000000,26,26.5535,26,26.05,5410,0
+DCOMG.US,D,20250813,000000,26.07,26.33,26.07,26.32,3132,0
+DCOMG.US,D,20250814,000000,26.3,26.38,26.3,26.38,1233,0
+DCOMG.US,D,20250815,000000,26.4225,26.4225,26.2477,26.2477,2036,0
+DCOMG.US,D,20250818,000000,26.275,26.55,26.02,26.55,973,0
+DCOMG.US,D,20250819,000000,26.38,26.3965,26.38,26.3965,349,0
+DCOMG.US,D,20250820,000000,26.29,26.29,26.15,26.15,1852,0
+DCOMG.US,D,20250821,000000,26.28,26.55,26.28,26.3,1404,0
+DCOMG.US,D,20250822,000000,26.35,26.35,26.2042,26.2042,1216,0
+DCOMG.US,D,20250825,000000,26.38,26.4,26.38,26.4,1936,0
+DCOMG.US,D,20250826,000000,26.39,26.5,26.3,26.3,2242,0
+DCOMG.US,D,20250827,000000,26.4,26.52,26.4,26.5,1749,0
+DCOMG.US,D,20250829,000000,25.7019,26.07,25.01,25.94,18648,0
+DCOMG.US,D,20250902,000000,26.28,26.44,26.28,26.41,1261,0
+DCOMG.US,D,20250903,000000,26.35,26.35,26.33,26.35,1017,0
+DCOMG.US,D,20250904,000000,25.5,26.3145,25.5,26.15,7796,0
+DCOMG.US,D,20250905,000000,26.35,26.55,26.3,26.3,3323,0
+DCOMG.US,D,20250908,000000,26.15,26.15,26.15,26.15,2269,0
+DCOMG.US,D,20250909,000000,26.3,26.3,26.2,26.2,2425,0
+DCOMG.US,D,20250910,000000,26.48,26.48,26.45,26.45,1738,0
+DCOMG.US,D,20250911,000000,26.375,26.55,26.375,26.55,3241,0
+DCOMG.US,D,20250915,000000,26.66,26.73,26.21,26.69,743,0
+DCOMG.US,D,20250916,000000,26.73,26.73,26.73,26.73,232,0
+DCOMG.US,D,20250917,000000,26.74,26.88,26.656,26.656,2751,0
+DCOMG.US,D,20250918,000000,26.88,26.88,26.88,26.88,330,0
+DCOMG.US,D,20250919,000000,26.88,26.93,26.83,26.885,5321,0
+DCOMG.US,D,20250922,000000,26.95,26.95,26.42,26.5,2279,0
+DCOMG.US,D,20250923,000000,26.7,26.83,26.2,26.2,3270,0
+DCOMG.US,D,20250924,000000,26.35,26.35,26.175,26.2501,5542,0
+DCOMG.US,D,20250925,000000,26.67,26.7,26.6,26.6,867,0
+DCOMG.US,D,20250926,000000,26.61,26.6808,26.61,26.67,2091,0
+DCOMG.US,D,20250929,000000,26.7,26.7,26.7,26.7,490,0
+DCOMG.US,D,20250930,000000,26.34,26.34,26.1,26.1,1218,0
+DCOMG.US,D,20251001,000000,26.45,26.45,26.45,26.45,128,0
+DCOMG.US,D,20251002,000000,26.47,26.645,26.45,26.45,2744,0
+DCOMG.US,D,20251003,000000,26.46,26.75,26.4001,26.75,1092,0
+DCOMG.US,D,20251007,000000,26.98,26.98,26.75,26.7845,2255,0
+DCOMG.US,D,20251008,000000,26.4001,26.75,26.4001,26.5,1638,0
+DCOMG.US,D,20251009,000000,26.78,26.78,26.4,26.4001,1811,0
+DCOMG.US,D,20251010,000000,26.9,26.9,26.5,26.5501,5387,0
+DCOMG.US,D,20251013,000000,26.06,26.5,26.06,26.3,3657,0
+DCOMG.US,D,20251014,000000,26.3,26.7,26.3,26.5002,1865,0
+DCOMG.US,D,20251015,000000,26.6463,26.6463,26.6463,26.6463,591,0
+DCOMG.US,D,20251016,000000,26.62,26.62,26.35,26.35,2348,0
+DCOMG.US,D,20251017,000000,26.81,26.81,25.44,26.25,15622,0
+DCOMG.US,D,20251021,000000,26.25,26.45,25.56,26.18,12493,0
+DCOMG.US,D,20251022,000000,26.4837,26.4837,26,26.25,2098,0
+DCOMG.US,D,20251023,000000,26.325,26.75,26.25,26.75,3048,0
+DCOMG.US,D,20251024,000000,26.6075,26.6075,26.4,26.4,2158,0
+DCOMG.US,D,20251028,000000,26.42,26.4403,26.4101,26.4101,2730,0
+DCOMG.US,D,20251029,000000,26.3,26.3,26.21,26.21,1083,0
+DCOMG.US,D,20251030,000000,26.5,26.5,26.5,26.5,227,0
+DCOMG.US,D,20251103,000000,26.32,26.525,26.32,26.35,2050,0
+DCOMG.US,D,20251105,000000,26.07,26.07,26.07,26.07,193,0
+DCOMG.US,D,20251106,000000,26.12,26.12,26.12,26.12,273,0
+DCOMG.US,D,20251107,000000,26.125,26.2,26.1,26.198,5144,0
+DCOMG.US,D,20251110,000000,26.0101,26.1224,25.89,26.1,12232,0
+DCOMG.US,D,20251111,000000,26.05,26.41,25.82,25.95,13504,0
+DCOMG.US,D,20251112,000000,26,26,25.81,25.81,2263,0
+DCOMG.US,D,20251113,000000,26,26,25.97,25.97,1391,0
+DCOMG.US,D,20251114,000000,26,26.065,25.86,26.03,2037,0
+DCOMG.US,D,20251117,000000,25.9,26.05,25.9,26.05,1094,0
+DCOMG.US,D,20251118,000000,25.9,26.08,25.9,26.08,1253,0
+DCOMG.US,D,20251119,000000,26.05,26.05,26.05,26.05,298,0
+DCOMG.US,D,20251120,000000,26.05,26.05,25.82,25.82,5943,0
+DCOMG.US,D,20251121,000000,25.855,26.0579,25.8,26.0579,2519,0
+DCOMG.US,D,20251124,000000,25.85,25.85,25.84,25.85,1493,0
+DCOMG.US,D,20251125,000000,26.1864,26.1864,25.8601,25.9,2160,0
+DCOMG.US,D,20251126,000000,25.91,25.91,25.91,25.91,481,0
+DCOMG.US,D,20251128,000000,26.0001,26.0001,26.0001,26.0001,447,0
+DCOMG.US,D,20251201,000000,26.35,26.35,25.98,26.15,2990,0
+DCOMG.US,D,20251202,000000,25.9,26.08,25.85,26,6677,0
+DCOMG.US,D,20251203,000000,25.97,26,25.77,25.94,3906,0
+DCOMG.US,D,20251204,000000,25.94,26.005,25.87,25.94,3725,0
+DCOMG.US,D,20251205,000000,25.985,25.9996,25.94,25.9996,1326,0
+DCOMG.US,D,20251208,000000,25.87,26.1,25.87,26,4812,0
+DCOMG.US,D,20251209,000000,26.0825,26.25,26,26.15,7190,0
+DCOMG.US,D,20251210,000000,25.9,26.25,25.9,26.15,3793,0
+DCOMG.US,D,20251211,000000,26.28,26.29,26.25,26.25,1384,0
+DCOMG.US,D,20251212,000000,26.25,26.25,26.25,26.25,1159,0
+DCOMG.US,D,20251215,000000,26.3,26.35,26.17,26.2001,1473,0
+DCOMG.US,D,20251216,000000,26.3483,26.3499,26.1802,26.3075,5496,0
+DCOMG.US,D,20251217,000000,26.104,26.51,26.06,26.51,4297,0
+DCOMG.US,D,20251218,000000,26.73,26.75,26.36,26.6999,4369,0
+DCOMG.US,D,20251219,000000,26.586,26.692,26.55,26.6511,2752,0
+DCOMG.US,D,20251222,000000,26.65,26.65,26.65,26.65,467,0
+DCOMG.US,D,20251223,000000,26.685,26.73,26.5999,26.5999,2962,0
+DCOMG.US,D,20251224,000000,26.4487,26.457,26.4487,26.457,1485,0
+DCOMG.US,D,20251226,000000,26.48,26.48,26.48,26.48,312,0
+DCOMG.US,D,20251229,000000,26.69,26.69,26.6899,26.6899,3700,0
+DCOMG.US,D,20251230,000000,26.74,26.75,26.55,26.72,1731,0
+DCOMG.US,D,20251231,000000,26.14,26.1944,25.8501,26.16,4812,0
+DCOMG.US,D,20260102,000000,26,26.09,25.9001,26.04,4053,0
+DCOMG.US,D,20260105,000000,26.1625,26.37,26.1625,26.37,3918,0
+DCOMG.US,D,20260107,000000,26.205,26.205,26.205,26.205,563,0
+DCOMG.US,D,20260108,000000,26.3552,26.36,26.25,26.25,1138,0
+DCOMG.US,D,20260109,000000,26.4999,26.4999,26.36,26.36,584,0
+DCOMG.US,D,20260112,000000,26.5,26.5,26.25,26.3184,826,0
+DCOMG.US,D,20260113,000000,26.37,26.3899,26.14,26.14,1905,0
+DCOMG.US,D,20260114,000000,26.39,26.43,26.2,26.2675,1935,0
+DCOMG.US,D,20260115,000000,26.335,26.37,26.325,26.325,592,0
+DCOMG.US,D,20260116,000000,26.37,26.6,26.3,26.3899,5805,0
+DCOMG.US,D,20260120,000000,26.71,26.71,26.71,26.71,153,0
+DCOMG.US,D,20260121,000000,26.3056,26.35,26.17,26.35,6876,0
+DCOMG.US,D,20260122,000000,26.7,26.7,26.7,26.7,120,0
+DCOMG.US,D,20260123,000000,26.4,26.42,26.3822,26.3822,2344,0
+DCOMG.US,D,20260126,000000,26.35,26.55,26.35,26.55,1846,0
+DCOMG.US,D,20260127,000000,26.5,26.57,26.4,26.57,3465,0
+DCOMG.US,D,20260128,000000,26.73,26.73,26.73,26.73,422,0
+DCOMG.US,D,20260129,000000,26.83,26.83,26.44,26.54,3988,0
+DCOMG.US,D,20260130,000000,26.54,26.54,26.54,26.54,378,0
+DCOMG.US,D,20260202,000000,26.37,26.47,26.37,26.44,17926,0
+DCOMG.US,D,20260203,000000,26.6,26.6,25.85,26.25,6304,0
+DCOMG.US,D,20260204,000000,26.18,26.5299,26.18,26.5299,825,0
+DCOMG.US,D,20260205,000000,26.49,26.49,26.35,26.35,2340,0
+DCOMG.US,D,20260209,000000,26.35,26.4975,26.35,26.42,729,0
+DCOMG.US,D,20260210,000000,26.485,26.485,26.42,26.425,866,0
+DCOMG.US,D,20260211,000000,26.4999,26.4999,26.44,26.45,1401,0
+DCOMG.US,D,20260212,000000,26.4,26.4,26.3431,26.3431,571,0
+DCOMG.US,D,20260213,000000,26.69,26.69,26.5125,26.5125,2110,0
+DCOMG.US,D,20260217,000000,26.53,26.53,26.3,26.4,10249,0
+DCOMG.US,D,20260218,000000,26.5,26.5,26.43,26.43,1959,0
diff --git a/daily/us/nasdaq stocks/1/dcoy.us.txt b/daily/us/nasdaq stocks/1/dcoy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..11ffcb8308075a54a5a34b1f15f9e81fb9a90358
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dcoy.us.txt	
@@ -0,0 +1,2781 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DCOY.US,D,20150129,000000,1425000,1462500,1110000,1121250,69.4876,0
+DCOY.US,D,20150130,000000,1121250,1165500,1087500,1105500,2.981,0
+DCOY.US,D,20150202,000000,1131750,1143000,1051500,1065750,2.06533,0
+DCOY.US,D,20150203,000000,1049250,1057500,966750,1011000,1.856,0
+DCOY.US,D,20150204,000000,987000,1050000,954750,955500,1.20733,0
+DCOY.US,D,20150205,000000,992250,1008000,941250,961500,1.103,0
+DCOY.US,D,20150206,000000,987750,1014000,972000,987750,2.351,0
+DCOY.US,D,20150209,000000,978750,1037640,975000,1017750,0.912,0
+DCOY.US,D,20150210,000000,1004250,1049250,963360,1020000,0.743333,0
+DCOY.US,D,20150211,000000,1050000,1053750,1035750,1053000,0.479333,0
+DCOY.US,D,20150212,000000,1050000,1065000,1022250,1055250,0.780666,0
+DCOY.US,D,20150213,000000,1044750,1066500,1009500,1041750,0.71,0
+DCOY.US,D,20150217,000000,1064250,1102500,1059000,1081500,0.526,0
+DCOY.US,D,20150218,000000,1122000,1122000,1080750,1086000,0.407333,0
+DCOY.US,D,20150219,000000,1085250,1087500,1080750,1086750,0.497333,0
+DCOY.US,D,20150220,000000,1087500,1120500,1068750,1103250,1.27366,0
+DCOY.US,D,20150223,000000,1127250,1213500,1089000,1196250,2.62766,0
+DCOY.US,D,20150224,000000,1259256,1296000,1223256,1290000,2.52033,0
+DCOY.US,D,20150225,000000,1312500,1353744,1231500,1266000,1.385,0
+DCOY.US,D,20150226,000000,1271256,1324500,1233000,1314744,0.814,0
+DCOY.US,D,20150227,000000,1321200,1338744,1276500,1303896,0.726,0
+DCOY.US,D,20150302,000000,1305000,1387500,1275000,1333500,0.546666,0
+DCOY.US,D,20150303,000000,1371000,1498500,1344744,1477500,1.84666,0
+DCOY.US,D,20150304,000000,1499256,1560000,1433256,1462500,2.512,0
+DCOY.US,D,20150305,000000,1496256,1496256,1387500,1387500,2.21066,0
+DCOY.US,D,20150306,000000,1372500,1391256,1275000,1325256,0.777333,0
+DCOY.US,D,20150309,000000,1330500,1407000,1292256,1369500,1.192,0
+DCOY.US,D,20150310,000000,1350000,1405500,1314744,1356000,0.621333,0
+DCOY.US,D,20150311,000000,1355256,1405500,1350744,1362000,0.572,0
+DCOY.US,D,20150312,000000,1364256,1401000,1362000,1397256,0.786666,0
+DCOY.US,D,20150313,000000,1402500,1402500,1362744,1379256,0.829333,0
+DCOY.US,D,20150316,000000,1386744,1640250,1370256,1622250,2.836,0
+DCOY.US,D,20150317,000000,1650750,1737000,1464000,1722750,2.03866,0
+DCOY.US,D,20150318,000000,1752000,1752000,1576500,1652250,1.28133,0
+DCOY.US,D,20150319,000000,1653000,1705500,1472256,1495500,1.08,0
+DCOY.US,D,20150320,000000,1687500,1687500,1489500,1511250,3.708,0
+DCOY.US,D,20150323,000000,1506750,1566000,1500000,1531500,1.012,0
+DCOY.US,D,20150324,000000,1491000,1642500,1471500,1614750,0.992,0
+DCOY.US,D,20150325,000000,1618500,1630500,1463256,1503750,1.41333,0
+DCOY.US,D,20150326,000000,1500750,1644000,1461744,1533750,1.396,0
+DCOY.US,D,20150327,000000,1542000,1572750,1483500,1514250,1.05333,0
+DCOY.US,D,20150330,000000,1517250,1582500,1369500,1425000,1.78266,0
+DCOY.US,D,20150331,000000,1425000,1610250,1380000,1470000,10.0026,0
+DCOY.US,D,20150401,000000,1511250,1535250,1427256,1486500,0.781333,0
+DCOY.US,D,20150402,000000,1493256,1599000,1470000,1590750,0.516,0
+DCOY.US,D,20150406,000000,1562250,1734000,1561500,1623750,1.25066,0
+DCOY.US,D,20150407,000000,1632750,1689750,1506750,1515000,0.963666,0
+DCOY.US,D,20150408,000000,1522500,1614000,1480500,1481256,0.458666,0
+DCOY.US,D,20150409,000000,1492500,1516500,1440744,1494744,0.566666,0
+DCOY.US,D,20150410,000000,1488744,1488744,1444500,1469256,0.312,0
+DCOY.US,D,20150413,000000,1462500,1504500,1436256,1459500,0.305333,0
+DCOY.US,D,20150414,000000,1514250,1598250,1425000,1474500,1.47733,0
+DCOY.US,D,20150415,000000,1498500,1552500,1473744,1493256,0.906333,0
+DCOY.US,D,20150416,000000,1485744,1514250,1447500,1458744,0.583333,0
+DCOY.US,D,20150417,000000,1443744,1590000,1434744,1527000,0.934666,0
+DCOY.US,D,20150420,000000,1548750,1707360,1542000,1675500,3.59066,0
+DCOY.US,D,20150421,000000,1696500,1837500,1695750,1812750,2.90166,0
+DCOY.US,D,20150422,000000,1855500,1861500,1612500,1713000,2.80333,0
+DCOY.US,D,20150423,000000,1737750,1743750,1684500,1718250,0.782666,0
+DCOY.US,D,20150424,000000,1710000,1721250,1674750,1692000,0.84,0
+DCOY.US,D,20150427,000000,1710000,1710000,1473000,1497744,2.368,0
+DCOY.US,D,20150428,000000,1500000,1525500,1403256,1432500,1.46666,0
+DCOY.US,D,20150429,000000,1433256,1463256,1335000,1342500,1.06666,0
+DCOY.US,D,20150430,000000,1332000,1332000,1220256,1254000,1.8,0
+DCOY.US,D,20150501,000000,1267500,1326000,1245000,1322256,1.28,0
+DCOY.US,D,20150504,000000,1329000,1410000,1295256,1305744,0.850666,0
+DCOY.US,D,20150505,000000,1308744,1316256,1256256,1304256,0.913333,0
+DCOY.US,D,20150506,000000,1274256,1410000,1265256,1327500,0.667333,0
+DCOY.US,D,20150507,000000,1350000,1393500,1290744,1293744,0.847666,0
+DCOY.US,D,20150508,000000,1302744,1328256,1243500,1318500,0.716,0
+DCOY.US,D,20150511,000000,1316256,1374744,1279500,1285500,0.617333,0
+DCOY.US,D,20150512,000000,1263744,1289256,1223256,1277256,0.903,0
+DCOY.US,D,20150513,000000,1293744,1317000,1243500,1287744,0.589333,0
+DCOY.US,D,20150514,000000,1284000,1293744,1265256,1273500,0.397333,0
+DCOY.US,D,20150515,000000,1272744,1293744,1270500,1287744,0.261333,0
+DCOY.US,D,20150518,000000,1280256,1281660,1266744,1274256,0.303666,0
+DCOY.US,D,20150519,000000,1266744,1295256,1266744,1276500,0.313333,0
+DCOY.US,D,20150520,000000,1284000,1301256,1239744,1284000,0.293333,0
+DCOY.US,D,20150521,000000,1290000,1335000,1287744,1314000,0.22,0
+DCOY.US,D,20150522,000000,1313256,1369500,1313256,1354500,0.304,0
+DCOY.US,D,20150526,000000,1358256,1362744,1311744,1353744,0.566666,0
+DCOY.US,D,20150527,000000,1369500,1369500,1325256,1362000,0.322666,0
+DCOY.US,D,20150528,000000,1353000,1372500,1311000,1365000,0.303,0
+DCOY.US,D,20150529,000000,1361256,1361256,1317000,1338744,0.406666,0
+DCOY.US,D,20150601,000000,1332744,1408500,1326000,1395000,0.761333,0
+DCOY.US,D,20150602,000000,1380000,1395744,1338744,1386000,0.511333,0
+DCOY.US,D,20150603,000000,1388256,1401000,1359744,1386000,0.353333,0
+DCOY.US,D,20150604,000000,1384500,1394256,1330500,1341744,1.184,0
+DCOY.US,D,20150605,000000,1338000,1340256,1299000,1332744,0.381333,0
+DCOY.US,D,20150608,000000,1333500,1350000,1316256,1335744,0.285333,0
+DCOY.US,D,20150609,000000,1328256,1368000,1304256,1356000,0.475333,0
+DCOY.US,D,20150610,000000,1360500,1408500,1346256,1408500,0.261,0
+DCOY.US,D,20150611,000000,1425000,1482000,1417500,1464000,0.663666,0
+DCOY.US,D,20150612,000000,1482000,1505250,1453500,1459500,0.233333,0
+DCOY.US,D,20150615,000000,1483500,1483500,1434000,1455000,0.197333,0
+DCOY.US,D,20150616,000000,1449000,1490256,1436256,1485000,0.332,0
+DCOY.US,D,20150617,000000,1485744,1536000,1474500,1494000,0.525333,0
+DCOY.US,D,20150618,000000,1505250,1544250,1463256,1488744,0.714666,0
+DCOY.US,D,20150619,000000,1494744,1509750,1422000,1481256,0.566666,0
+DCOY.US,D,20150622,000000,1498500,1498500,1433256,1461744,0.304,0
+DCOY.US,D,20150623,000000,1467744,1495860,1443000,1485000,0.440666,0
+DCOY.US,D,20150624,000000,1485000,1500000,1466256,1478256,0.289333,0
+DCOY.US,D,20150625,000000,1479000,1488744,1391256,1410000,0.725333,0
+DCOY.US,D,20150626,000000,1417500,1461000,1359000,1461000,1.80666,0
+DCOY.US,D,20150629,000000,1443744,1536000,1276500,1307256,0.681333,0
+DCOY.US,D,20150630,000000,1312500,1315500,1248744,1290000,0.765,0
+DCOY.US,D,20150701,000000,1308000,1328256,1233000,1249500,0.617333,0
+DCOY.US,D,20150702,000000,1247256,1259256,1184250,1217256,0.806666,0
+DCOY.US,D,20150706,000000,1205256,1215000,1150500,1198500,0.749333,0
+DCOY.US,D,20150707,000000,1219500,1256256,1157250,1161000,1.09333,0
+DCOY.US,D,20150708,000000,1154250,1201500,1152000,1164000,1.732,0
+DCOY.US,D,20150709,000000,1168500,1293744,1151250,1237500,1.184,0
+DCOY.US,D,20150710,000000,1243500,1287000,1227744,1276500,0.468,0
+DCOY.US,D,20150713,000000,1275000,1386744,1275000,1346256,0.525333,0
+DCOY.US,D,20150714,000000,1334256,1371000,1292856,1345500,0.688333,0
+DCOY.US,D,20150715,000000,1331256,1359000,1267500,1275000,0.55,0
+DCOY.US,D,20150716,000000,1278744,1278744,1213500,1234500,0.810666,0
+DCOY.US,D,20150717,000000,1227744,1236000,1215000,1233000,0.170666,0
+DCOY.US,D,20150720,000000,1225500,1269744,1171500,1260000,0.672,0
+DCOY.US,D,20150721,000000,1326744,1326744,1217256,1221000,0.164,0
+DCOY.US,D,20150722,000000,1215000,1274256,1188750,1218744,0.438666,0
+DCOY.US,D,20150723,000000,1218744,1251744,1202256,1224744,0.489333,0
+DCOY.US,D,20150724,000000,1221744,1257000,1189500,1206744,1.156,0
+DCOY.US,D,20150727,000000,1193250,1244256,1180500,1219500,1.468,0
+DCOY.US,D,20150728,000000,1225500,1320000,1125000,1193250,2.25866,0
+DCOY.US,D,20150729,000000,1187250,1200000,1165500,1172250,0.541333,0
+DCOY.US,D,20150730,000000,1174500,1183500,1098000,1108500,0.72,0
+DCOY.US,D,20150731,000000,1116000,1178250,1018500,1169250,0.424,0
+DCOY.US,D,20150803,000000,1168500,1218744,1127250,1177500,0.528333,0
+DCOY.US,D,20150804,000000,1177500,1203000,1135500,1153500,0.426666,0
+DCOY.US,D,20150805,000000,1122750,1149000,1079250,1127250,0.58,0
+DCOY.US,D,20150806,000000,1141500,1141500,1053000,1086750,0.779,0
+DCOY.US,D,20150807,000000,1086750,1086750,1028250,1080750,0.484,0
+DCOY.US,D,20150810,000000,1081500,1182000,1069500,1098000,0.765333,0
+DCOY.US,D,20150811,000000,1102500,1108500,1046640,1072500,0.42,0
+DCOY.US,D,20150812,000000,1065000,1125750,1046250,1088250,1.18533,0
+DCOY.US,D,20150813,000000,1088250,1098000,1050750,1070250,0.894666,0
+DCOY.US,D,20150814,000000,1064250,1097250,1020750,1074000,0.766666,0
+DCOY.US,D,20150817,000000,1065750,1097250,1050000,1083000,0.369333,0
+DCOY.US,D,20150818,000000,1089750,1124250,1067250,1099500,0.754666,0
+DCOY.US,D,20150819,000000,1113000,1113750,1067250,1099500,0.724,0
+DCOY.US,D,20150820,000000,1106250,1114500,1034250,1035750,1.08933,0
+DCOY.US,D,20150821,000000,1013250,1060500,973500,984750,1.01866,0
+DCOY.US,D,20150824,000000,978000,1059750,927750,996000,1.29,0
+DCOY.US,D,20150825,000000,1053750,1067250,940500,954750,1.088,0
+DCOY.US,D,20150826,000000,975000,1007250,906000,924000,0.832,0
+DCOY.US,D,20150827,000000,929250,938250,879000,912000,0.518666,0
+DCOY.US,D,20150828,000000,904500,938250,877500,930750,0.669333,0
+DCOY.US,D,20150831,000000,930000,939750,902250,902250,0.326666,0
+DCOY.US,D,20150901,000000,891750,907500,855000,864000,0.629333,0
+DCOY.US,D,20150902,000000,878250,890250,819750,888750,0.618666,0
+DCOY.US,D,20150903,000000,897000,903750,854250,858750,0.638666,0
+DCOY.US,D,20150904,000000,849750,879000,849750,854250,0.750666,0
+DCOY.US,D,20150908,000000,874500,944250,855000,934500,0.936,0
+DCOY.US,D,20150909,000000,948000,973500,926250,969000,0.36,0
+DCOY.US,D,20150910,000000,962250,1091250,954750,1082250,0.739333,0
+DCOY.US,D,20150911,000000,1073250,1136250,1053000,1071750,0.344,0
+DCOY.US,D,20150914,000000,1099500,1100250,1032000,1039500,0.289333,0
+DCOY.US,D,20150915,000000,1039500,1086750,1039500,1056750,0.38,0
+DCOY.US,D,20150916,000000,1067250,1167000,1067250,1145250,0.441333,0
+DCOY.US,D,20150917,000000,1137750,1213500,1131750,1193250,0.697333,0
+DCOY.US,D,20150918,000000,1175250,1272000,1079250,1086750,2.07466,0
+DCOY.US,D,20150921,000000,1125000,1273500,972750,1006500,1.52933,0
+DCOY.US,D,20150922,000000,995250,996000,924000,986250,0.832,0
+DCOY.US,D,20150923,000000,993750,1040250,957000,1011000,0.338666,0
+DCOY.US,D,20150924,000000,1013250,1013250,925500,957000,0.731666,0
+DCOY.US,D,20150925,000000,975000,1029000,892500,919500,1.74133,0
+DCOY.US,D,20150928,000000,892500,968250,749250,750000,1.63466,0
+DCOY.US,D,20150929,000000,750000,797250,750000,780750,1.28,0
+DCOY.US,D,20150930,000000,797250,927000,782250,900750,2.56266,0
+DCOY.US,D,20151001,000000,909750,945750,847500,939000,1.252,0
+DCOY.US,D,20151002,000000,924000,939000,852750,934500,1.61466,0
+DCOY.US,D,20151005,000000,951000,976500,832500,953250,0.880666,0
+DCOY.US,D,20151006,000000,945000,973500,894750,915750,0.561333,0
+DCOY.US,D,20151007,000000,918750,971250,918750,921750,0.745333,0
+DCOY.US,D,20151008,000000,933000,975000,914250,962250,0.44,0
+DCOY.US,D,20151009,000000,887250,892500,843750,885000,3.90666,0
+DCOY.US,D,20151012,000000,892500,900000,821250,870750,1.60066,0
+DCOY.US,D,20151013,000000,870750,870750,795750,799500,1.09733,0
+DCOY.US,D,20151014,000000,789000,819750,741750,768000,1.276,0
+DCOY.US,D,20151015,000000,741750,824250,735000,819750,1.22133,0
+DCOY.US,D,20151016,000000,828750,833250,787500,823500,0.701333,0
+DCOY.US,D,20151019,000000,810750,826500,750000,800250,1.05333,0
+DCOY.US,D,20151020,000000,804000,836250,741000,778500,0.855333,0
+DCOY.US,D,20151021,000000,794250,794250,692250,728250,1.91333,0
+DCOY.US,D,20151022,000000,736500,774750,695250,734250,0.816,0
+DCOY.US,D,20151023,000000,753750,810750,750750,789750,0.716,0
+DCOY.US,D,20151026,000000,791250,851250,773250,831000,0.766666,0
+DCOY.US,D,20151027,000000,825000,846000,824250,831750,0.724,0
+DCOY.US,D,20151028,000000,825000,881250,825000,865500,0.954666,0
+DCOY.US,D,20151029,000000,865500,879000,817500,825750,1.15466,0
+DCOY.US,D,20151030,000000,824250,861000,804000,849750,1.60266,0
+DCOY.US,D,20151102,000000,852750,882000,810900,855750,0.664666,0
+DCOY.US,D,20151103,000000,853500,873000,843000,860250,0.638666,0
+DCOY.US,D,20151104,000000,887250,902250,854250,863250,0.568,0
+DCOY.US,D,20151105,000000,862500,889500,825000,828000,0.582666,0
+DCOY.US,D,20151106,000000,827250,850500,819750,827250,0.608,0
+DCOY.US,D,20151109,000000,825000,863250,819000,858000,0.570333,0
+DCOY.US,D,20151110,000000,853500,867750,807000,833250,0.270666,0
+DCOY.US,D,20151111,000000,842250,859500,820500,828750,0.724,0
+DCOY.US,D,20151112,000000,821250,863250,819000,829500,0.822666,0
+DCOY.US,D,20151113,000000,834000,873750,819000,826500,0.36,0
+DCOY.US,D,20151116,000000,824250,856500,803250,850500,0.36,0
+DCOY.US,D,20151117,000000,857250,893250,836250,852000,0.693333,0
+DCOY.US,D,20151118,000000,859500,863250,836250,846000,0.326666,0
+DCOY.US,D,20151119,000000,847500,862500,828000,835500,0.378666,0
+DCOY.US,D,20151120,000000,840750,849000,829500,836250,0.290666,0
+DCOY.US,D,20151123,000000,849750,885000,833250,868500,0.645333,0
+DCOY.US,D,20151124,000000,870750,900000,861750,889500,0.357333,0
+DCOY.US,D,20151125,000000,886500,926250,864750,924000,0.785333,0
+DCOY.US,D,20151127,000000,929250,957000,912000,924750,0.968,0
+DCOY.US,D,20151130,000000,930000,946500,880500,907500,0.773333,0
+DCOY.US,D,20151201,000000,910500,942360,859140,918750,0.621666,0
+DCOY.US,D,20151202,000000,937500,971250,924000,927000,1.09266,0
+DCOY.US,D,20151203,000000,938250,944250,891000,909000,0.514,0
+DCOY.US,D,20151204,000000,909000,944250,872250,904500,0.329333,0
+DCOY.US,D,20151207,000000,909750,912000,891750,905250,0.674666,0
+DCOY.US,D,20151208,000000,902250,908250,877500,898500,0.767666,0
+DCOY.US,D,20151209,000000,900750,928500,881250,896250,0.925333,0
+DCOY.US,D,20151210,000000,900750,914250,888750,910500,0.874666,0
+DCOY.US,D,20151211,000000,908250,919500,885000,897750,1.172,0
+DCOY.US,D,20151214,000000,890250,930000,878250,905250,1.49666,0
+DCOY.US,D,20151215,000000,918750,935250,903000,914250,1.84133,0
+DCOY.US,D,20151216,000000,912000,930000,892500,918000,3.324,0
+DCOY.US,D,20151217,000000,922500,961500,899250,920250,2.736,0
+DCOY.US,D,20151218,000000,924000,935250,871500,889500,9.33866,0
+DCOY.US,D,20151221,000000,897000,962250,870000,942000,3.064,0
+DCOY.US,D,20151222,000000,947250,959250,891660,906750,2.489,0
+DCOY.US,D,20151223,000000,906000,938250,893250,900000,4.212,0
+DCOY.US,D,20151224,000000,900000,932250,899250,918000,0.936,0
+DCOY.US,D,20151228,000000,917250,960000,864750,897000,1.996,0
+DCOY.US,D,20151229,000000,900000,944250,891150,939750,1.31133,0
+DCOY.US,D,20151230,000000,920250,942750,919500,930000,0.664666,0
+DCOY.US,D,20151231,000000,920250,947250,914250,933750,0.349666,0
+DCOY.US,D,20160104,000000,895500,946500,895500,936000,1.21233,0
+DCOY.US,D,20160105,000000,921000,936750,894750,905250,0.765,0
+DCOY.US,D,20160106,000000,882000,926250,869430,897000,0.834,0
+DCOY.US,D,20160107,000000,889500,889500,816150,825000,1.42733,0
+DCOY.US,D,20160108,000000,828750,846450,802860,806250,0.909,0
+DCOY.US,D,20160111,000000,804000,810750,719250,765000,2.79766,0
+DCOY.US,D,20160112,000000,765000,792750,756750,790500,0.996,0
+DCOY.US,D,20160113,000000,787500,818250,768750,793500,0.929,0
+DCOY.US,D,20160114,000000,792000,813750,762000,782250,0.777666,0
+DCOY.US,D,20160115,000000,757500,765000,696000,735000,1.01433,0
+DCOY.US,D,20160119,000000,756750,766500,722250,723000,1.216,0
+DCOY.US,D,20160120,000000,722250,737250,678000,720000,0.678333,0
+DCOY.US,D,20160121,000000,718500,741000,703500,719250,0.429666,0
+DCOY.US,D,20160122,000000,733500,735750,681000,707250,1.19433,0
+DCOY.US,D,20160125,000000,705750,730110,696000,715500,0.87,0
+DCOY.US,D,20160126,000000,711750,712500,659250,694500,1.219,0
+DCOY.US,D,20160127,000000,695250,695250,645000,656250,1.12466,0
+DCOY.US,D,20160128,000000,664500,760500,600000,604500,1.117,0
+DCOY.US,D,20160129,000000,607500,653640,604500,624000,0.782,0
+DCOY.US,D,20160201,000000,621000,669750,571500,585000,0.535666,0
+DCOY.US,D,20160202,000000,627000,627000,553500,568500,0.923,0
+DCOY.US,D,20160203,000000,575250,578250,555000,567750,1.67866,0
+DCOY.US,D,20160204,000000,570750,630000,564000,600750,1.08333,0
+DCOY.US,D,20160205,000000,603000,603000,519000,532500,0.824666,0
+DCOY.US,D,20160208,000000,529500,566790,525000,532500,0.501,0
+DCOY.US,D,20160209,000000,525000,540750,523500,529500,0.435,0
+DCOY.US,D,20160210,000000,532500,576450,516750,544500,1.11866,0
+DCOY.US,D,20160211,000000,532500,577500,519750,554250,1.042,0
+DCOY.US,D,20160212,000000,562500,618750,517110,523500,0.601,0
+DCOY.US,D,20160216,000000,531000,542250,497250,527250,0.575666,0
+DCOY.US,D,20160217,000000,526500,564750,499500,558750,0.440666,0
+DCOY.US,D,20160218,000000,563250,571500,543750,556500,0.681333,0
+DCOY.US,D,20160219,000000,555000,597000,525750,556500,0.504,0
+DCOY.US,D,20160222,000000,562500,573750,534360,543750,0.987333,0
+DCOY.US,D,20160223,000000,537750,549000,525000,525000,2.94466,0
+DCOY.US,D,20160224,000000,524250,536250,523500,530250,0.464666,0
+DCOY.US,D,20160225,000000,534000,537000,522750,530250,0.300666,0
+DCOY.US,D,20160226,000000,528750,595500,525000,563250,1.406,0
+DCOY.US,D,20160229,000000,565500,585000,554250,557250,0.902666,0
+DCOY.US,D,20160301,000000,559500,569250,528000,565500,0.399333,0
+DCOY.US,D,20160302,000000,561750,610500,520500,556500,0.69,0
+DCOY.US,D,20160303,000000,555000,563250,528750,544500,0.79,0
+DCOY.US,D,20160304,000000,535500,558000,528000,540000,0.212666,0
+DCOY.US,D,20160307,000000,540750,574500,539250,566250,0.691666,0
+DCOY.US,D,20160308,000000,562500,648000,538500,542250,0.958,0
+DCOY.US,D,20160309,000000,549000,549000,504750,532500,0.917666,0
+DCOY.US,D,20160310,000000,535500,548640,486000,489750,1.51166,0
+DCOY.US,D,20160311,000000,518250,582000,514500,571500,3.71866,0
+DCOY.US,D,20160314,000000,573000,781500,573000,754500,3.24966,0
+DCOY.US,D,20160315,000000,743250,748500,705000,714000,1.306,0
+DCOY.US,D,20160316,000000,738000,843750,735750,817500,1.64,0
+DCOY.US,D,20160317,000000,813000,836250,789750,814500,1.24433,0
+DCOY.US,D,20160318,000000,828750,852960,816750,825750,2.848,0
+DCOY.US,D,20160321,000000,810750,907500,810750,883500,2.15033,0
+DCOY.US,D,20160322,000000,887250,900750,873000,891000,1.21633,0
+DCOY.US,D,20160323,000000,890250,907500,851250,855000,1.61966,0
+DCOY.US,D,20160324,000000,845250,863040,772500,786000,1.399,0
+DCOY.US,D,20160328,000000,800250,818250,754500,762750,0.596,0
+DCOY.US,D,20160329,000000,766500,836250,754500,832500,0.561,0
+DCOY.US,D,20160330,000000,845250,872250,807000,837000,0.382333,0
+DCOY.US,D,20160331,000000,834000,847560,797250,822750,0.620333,0
+DCOY.US,D,20160401,000000,822000,861750,822000,850500,0.426666,0
+DCOY.US,D,20160404,000000,852000,887550,843750,859500,2.536,0
+DCOY.US,D,20160405,000000,858750,880110,831750,851250,0.899,0
+DCOY.US,D,20160406,000000,859500,920250,856500,884250,1.65333,0
+DCOY.US,D,20160407,000000,869250,919080,860250,899250,1.27633,0
+DCOY.US,D,20160408,000000,915000,926250,887250,898500,1.09066,0
+DCOY.US,D,20160411,000000,903000,914250,828750,828750,0.986333,0
+DCOY.US,D,20160412,000000,838500,853500,813750,834000,0.687333,0
+DCOY.US,D,20160413,000000,842250,907500,836250,895500,0.776,0
+DCOY.US,D,20160414,000000,900750,943500,888000,937500,0.932666,0
+DCOY.US,D,20160415,000000,938250,941250,914250,920250,0.512333,0
+DCOY.US,D,20160418,000000,915660,920250,873900,891750,0.824666,0
+DCOY.US,D,20160419,000000,894750,918360,875250,882750,0.439333,0
+DCOY.US,D,20160420,000000,893250,907500,886500,886500,0.624333,0
+DCOY.US,D,20160421,000000,892500,940500,871500,933750,1.65333,0
+DCOY.US,D,20160422,000000,933750,984000,922500,932250,0.800666,0
+DCOY.US,D,20160425,000000,938250,976500,938250,950250,0.489666,0
+DCOY.US,D,20160426,000000,955500,957750,899250,923250,0.458666,0
+DCOY.US,D,20160427,000000,921750,924000,885750,888750,0.272,0
+DCOY.US,D,20160428,000000,897000,907860,854250,857250,0.451333,0
+DCOY.US,D,20160429,000000,859500,859500,815250,822000,0.337333,0
+DCOY.US,D,20160502,000000,807000,807000,776250,786750,0.786666,0
+DCOY.US,D,20160503,000000,777750,816750,751500,801750,1.45033,0
+DCOY.US,D,20160504,000000,772500,810750,731250,780750,2.78566,0
+DCOY.US,D,20160505,000000,783000,819750,717750,719250,1.08766,0
+DCOY.US,D,20160506,000000,717000,765000,678000,679500,0.866333,0
+DCOY.US,D,20160509,000000,681750,758430,681750,735000,0.772,0
+DCOY.US,D,20160510,000000,732000,777000,731250,756750,0.558333,0
+DCOY.US,D,20160511,000000,761250,798000,750000,767250,0.917666,0
+DCOY.US,D,20160512,000000,774750,786000,712500,723000,0.791333,0
+DCOY.US,D,20160513,000000,725250,766500,716250,753000,0.545333,0
+DCOY.US,D,20160516,000000,781500,790500,750030,783750,0.499333,0
+DCOY.US,D,20160517,000000,753750,873000,753750,819000,1.306,0
+DCOY.US,D,20160518,000000,819000,840000,807750,825000,0.646666,0
+DCOY.US,D,20160519,000000,824250,850500,790500,840000,0.766666,0
+DCOY.US,D,20160520,000000,835500,945000,835500,932250,0.871666,0
+DCOY.US,D,20160523,000000,934500,974640,898500,914250,1.35266,0
+DCOY.US,D,20160524,000000,930750,962220,901500,937500,1.523,0
+DCOY.US,D,20160525,000000,950250,1047750,939750,947250,1.81666,0
+DCOY.US,D,20160526,000000,956250,965250,915750,930000,1.11033,0
+DCOY.US,D,20160527,000000,936000,970500,922500,932250,1.31333,0
+DCOY.US,D,20160531,000000,942000,985500,918000,938250,1.49466,0
+DCOY.US,D,20160601,000000,940500,996000,901500,987000,1.494,0
+DCOY.US,D,20160602,000000,1000500,1023000,967500,984000,1.658,0
+DCOY.US,D,20160603,000000,989250,1008000,937500,949500,1.09733,0
+DCOY.US,D,20160606,000000,943500,953250,903750,917250,2.29533,0
+DCOY.US,D,20160607,000000,917250,940500,885000,927000,1.704,0
+DCOY.US,D,20160608,000000,928500,941250,910290,915750,0.650333,0
+DCOY.US,D,20160609,000000,906750,931500,870000,894000,1.78366,0
+DCOY.US,D,20160610,000000,893250,901800,862500,880500,0.776333,0
+DCOY.US,D,20160613,000000,870750,931500,870750,882750,0.94,0
+DCOY.US,D,20160614,000000,884250,900750,807000,822750,1.42566,0
+DCOY.US,D,20160615,000000,825000,861750,812640,841500,1.553,0
+DCOY.US,D,20160616,000000,828000,852000,810750,843750,0.772,0
+DCOY.US,D,20160617,000000,846750,846750,813750,825000,1.65233,0
+DCOY.US,D,20160620,000000,833250,880500,821250,841500,0.853,0
+DCOY.US,D,20160621,000000,850500,850500,819750,840750,0.902,0
+DCOY.US,D,20160622,000000,841500,855750,814140,821250,1.295,0
+DCOY.US,D,20160623,000000,837000,857250,822720,847500,1.03066,0
+DCOY.US,D,20160624,000000,788250,829500,769800,810000,5.338,0
+DCOY.US,D,20160627,000000,804750,815640,750060,780000,1.478,0
+DCOY.US,D,20160628,000000,787500,840000,776250,820500,1.01366,0
+DCOY.US,D,20160629,000000,806250,806250,760500,787500,2.691,0
+DCOY.US,D,20160630,000000,783000,792000,720750,765750,2.35833,0
+DCOY.US,D,20160701,000000,761250,796500,741000,785250,1.21133,0
+DCOY.US,D,20160705,000000,773250,783750,758100,774750,0.659666,0
+DCOY.US,D,20160706,000000,764250,807000,750000,787500,1.61533,0
+DCOY.US,D,20160707,000000,802500,835500,782250,813750,0.763666,0
+DCOY.US,D,20160708,000000,820500,858360,814350,845250,0.964666,0
+DCOY.US,D,20160711,000000,849750,867000,825000,861000,0.515,0
+DCOY.US,D,20160712,000000,874500,904500,855000,899250,1.279,0
+DCOY.US,D,20160713,000000,913500,957000,861000,870000,1.47533,0
+DCOY.US,D,20160714,000000,874500,907500,849000,854250,0.944333,0
+DCOY.US,D,20160715,000000,854250,860250,831750,838500,0.577666,0
+DCOY.US,D,20160718,000000,847500,864000,817500,834750,1.36833,0
+DCOY.US,D,20160719,000000,823500,854250,819750,825750,1.812,0
+DCOY.US,D,20160720,000000,830250,900000,826500,894000,0.875,0
+DCOY.US,D,20160721,000000,898500,903750,864000,891000,0.338666,0
+DCOY.US,D,20160722,000000,883500,903000,876750,891000,0.334,0
+DCOY.US,D,20160725,000000,888750,897000,884250,891750,0.282666,0
+DCOY.US,D,20160726,000000,892500,903000,878250,899250,0.558666,0
+DCOY.US,D,20160727,000000,902250,912750,891150,907500,0.92,0
+DCOY.US,D,20160728,000000,909000,917250,877500,879750,0.408333,0
+DCOY.US,D,20160729,000000,885000,900750,865380,888750,0.564,0
+DCOY.US,D,20160801,000000,887250,887250,836520,846750,0.455,0
+DCOY.US,D,20160802,000000,853500,857250,801000,808500,0.719333,0
+DCOY.US,D,20160803,000000,803250,870750,803250,862500,1.06933,0
+DCOY.US,D,20160804,000000,867750,878640,844500,853500,0.522666,0
+DCOY.US,D,20160805,000000,855750,870000,847500,867000,0.262333,0
+DCOY.US,D,20160808,000000,849750,876060,839250,845250,0.236666,0
+DCOY.US,D,20160809,000000,836250,845250,825750,838500,0.345666,0
+DCOY.US,D,20160810,000000,835500,855000,804000,804000,0.320666,0
+DCOY.US,D,20160811,000000,806250,833250,795000,830250,0.407333,0
+DCOY.US,D,20160812,000000,832500,852840,821250,843750,0.439666,0
+DCOY.US,D,20160815,000000,853500,894750,821280,882750,0.478333,0
+DCOY.US,D,20160816,000000,888750,892140,836250,839250,0.513,0
+DCOY.US,D,20160817,000000,837750,850860,821250,825750,0.167666,0
+DCOY.US,D,20160818,000000,831750,864930,828750,862140,0.308,0
+DCOY.US,D,20160819,000000,858000,880500,847500,858000,0.307333,0
+DCOY.US,D,20160822,000000,854250,905250,845250,888000,1.313,0
+DCOY.US,D,20160823,000000,894750,926250,867750,903750,0.550666,0
+DCOY.US,D,20160824,000000,903750,951000,851250,894750,2.37766,0
+DCOY.US,D,20160825,000000,885750,938250,879000,900000,0.947333,0
+DCOY.US,D,20160826,000000,887250,901500,821250,826500,0.800666,0
+DCOY.US,D,20160829,000000,815250,836250,814500,826500,0.293333,0
+DCOY.US,D,20160830,000000,821250,842250,821250,832500,0.112,0
+DCOY.US,D,20160831,000000,828000,842250,820500,830250,0.952666,0
+DCOY.US,D,20160901,000000,828750,850500,825360,844500,0.458666,0
+DCOY.US,D,20160902,000000,843750,846000,828750,836250,0.418666,0
+DCOY.US,D,20160906,000000,836250,846750,828750,840000,0.353333,0
+DCOY.US,D,20160907,000000,836250,847500,827250,834750,0.349333,0
+DCOY.US,D,20160908,000000,835500,857250,828750,847500,0.437333,0
+DCOY.US,D,20160909,000000,847500,856500,836250,836250,0.385,0
+DCOY.US,D,20160912,000000,833250,857250,828750,856500,0.356333,0
+DCOY.US,D,20160913,000000,846000,858000,831000,837000,0.236666,0
+DCOY.US,D,20160914,000000,834000,851250,834000,843750,0.348333,0
+DCOY.US,D,20160915,000000,843750,855000,834750,849750,0.268,0
+DCOY.US,D,20160916,000000,849750,896250,841500,885000,0.618,0
+DCOY.US,D,20160919,000000,889500,905250,838500,840750,0.673666,0
+DCOY.US,D,20160920,000000,850500,858750,832500,843000,0.412333,0
+DCOY.US,D,20160921,000000,844500,858000,818250,849750,0.463666,0
+DCOY.US,D,20160922,000000,856500,867000,833250,862500,0.343666,0
+DCOY.US,D,20160923,000000,882000,882000,852750,858750,0.251,0
+DCOY.US,D,20160926,000000,851250,873750,837750,837750,0.292,0
+DCOY.US,D,20160927,000000,844500,867750,843000,862500,0.348,0
+DCOY.US,D,20160928,000000,849000,867000,846750,863250,0.229,0
+DCOY.US,D,20160929,000000,865500,865500,832500,845250,0.461333,0
+DCOY.US,D,20160930,000000,845250,889500,845250,881250,0.431666,0
+DCOY.US,D,20161003,000000,877500,896250,862500,879750,0.427,0
+DCOY.US,D,20161004,000000,885000,899250,867750,871500,0.329666,0
+DCOY.US,D,20161005,000000,870000,879750,865500,873000,0.317333,0
+DCOY.US,D,20161006,000000,872250,880500,849750,868500,0.316,0
+DCOY.US,D,20161007,000000,870000,870000,845250,845250,0.325333,0
+DCOY.US,D,20161010,000000,851250,880500,851250,879750,0.233333,0
+DCOY.US,D,20161011,000000,872250,875250,848250,870750,0.548,0
+DCOY.US,D,20161012,000000,869250,873750,834000,840000,0.288333,0
+DCOY.US,D,20161013,000000,750000,750000,628500,632250,3.735,0
+DCOY.US,D,20161014,000000,630750,632250,525000,531750,3.58633,0
+DCOY.US,D,20161017,000000,536250,555750,483540,488250,5.17833,0
+DCOY.US,D,20161018,000000,506250,514500,484500,491250,0.9,0
+DCOY.US,D,20161019,000000,491250,491250,476250,482250,0.948333,0
+DCOY.US,D,20161020,000000,485250,486000,463500,480000,0.542333,0
+DCOY.US,D,20161021,000000,478500,483000,462750,463500,0.687666,0
+DCOY.US,D,20161024,000000,471750,471750,408000,411750,1.859,0
+DCOY.US,D,20161025,000000,411750,416760,393750,404250,1.69033,0
+DCOY.US,D,20161026,000000,405000,408000,389250,394500,0.797,0
+DCOY.US,D,20161027,000000,393750,401250,374250,378000,1.883,0
+DCOY.US,D,20161028,000000,382500,382500,345570,352500,2.435,0
+DCOY.US,D,20161031,000000,351750,371250,340860,364500,1.293,0
+DCOY.US,D,20161101,000000,364500,381750,363000,380250,0.759333,0
+DCOY.US,D,20161102,000000,398640,415830,344250,369750,1.57366,0
+DCOY.US,D,20161103,000000,378750,385500,347250,350250,1.34066,0
+DCOY.US,D,20161104,000000,348750,420750,348750,402750,1.59733,0
+DCOY.US,D,20161107,000000,414000,468000,405750,465750,1.74233,0
+DCOY.US,D,20161108,000000,487500,566250,468000,515880,3.49166,0
+DCOY.US,D,20161109,000000,542250,558720,509250,517500,2.89066,0
+DCOY.US,D,20161110,000000,530250,535860,514500,523500,1.54666,0
+DCOY.US,D,20161111,000000,522750,531360,518250,525000,1.58133,0
+DCOY.US,D,20161114,000000,534750,538500,510000,523500,1.46633,0
+DCOY.US,D,20161115,000000,516750,526500,495000,501750,0.83,0
+DCOY.US,D,20161116,000000,502500,519000,495750,507750,0.473,0
+DCOY.US,D,20161117,000000,510000,517500,495750,509250,0.355333,0
+DCOY.US,D,20161118,000000,511500,511500,465750,500250,1.202,0
+DCOY.US,D,20161121,000000,498000,532500,488250,501750,1.12,0
+DCOY.US,D,20161122,000000,506250,506250,483750,501750,0.909333,0
+DCOY.US,D,20161123,000000,499500,516000,489750,501000,1.635,0
+DCOY.US,D,20161125,000000,506250,506250,487500,504000,0.333333,0
+DCOY.US,D,20161128,000000,505500,505500,474750,485250,0.723,0
+DCOY.US,D,20161129,000000,487500,499500,458250,467250,1.73566,0
+DCOY.US,D,20161130,000000,470250,484500,461250,461250,0.544,0
+DCOY.US,D,20161201,000000,461250,481860,461250,465750,0.686,0
+DCOY.US,D,20161202,000000,463500,472500,462000,465000,0.547666,0
+DCOY.US,D,20161205,000000,472500,486750,464730,470250,0.810666,0
+DCOY.US,D,20161206,000000,472500,480750,462750,472500,0.949333,0
+DCOY.US,D,20161207,000000,464250,472500,458250,465750,0.622,0
+DCOY.US,D,20161208,000000,466500,474000,460140,472500,0.521333,0
+DCOY.US,D,20161209,000000,476250,479250,467250,471750,1.16,0
+DCOY.US,D,20161212,000000,470250,484500,426000,442500,1.33233,0
+DCOY.US,D,20161213,000000,443250,444000,411000,427500,1.17533,0
+DCOY.US,D,20161214,000000,429750,435750,387750,399000,0.768,0
+DCOY.US,D,20161215,000000,399750,412500,382500,411750,1.211,0
+DCOY.US,D,20161216,000000,412500,472500,405750,459750,5.074,0
+DCOY.US,D,20161219,000000,462000,478380,418500,427500,1.11433,0
+DCOY.US,D,20161220,000000,427500,435750,417750,425250,0.729666,0
+DCOY.US,D,20161221,000000,420750,427560,409500,413250,0.829,0
+DCOY.US,D,20161222,000000,416250,426750,405750,411750,0.83,0
+DCOY.US,D,20161223,000000,412500,432750,412500,431250,0.546333,0
+DCOY.US,D,20161227,000000,430500,458250,430500,441000,1.012,0
+DCOY.US,D,20161228,000000,441000,444750,420000,423750,0.961333,0
+DCOY.US,D,20161229,000000,420750,426000,412500,415500,1.754,0
+DCOY.US,D,20161230,000000,415500,424500,395250,396000,0.787,0
+DCOY.US,D,20170103,000000,414000,414000,390000,402000,0.673666,0
+DCOY.US,D,20170104,000000,402000,449370,402000,433500,0.470666,0
+DCOY.US,D,20170105,000000,428250,434250,411750,424500,0.774666,0
+DCOY.US,D,20170106,000000,424500,432750,407250,412500,0.351333,0
+DCOY.US,D,20170109,000000,408000,411750,390000,393750,0.420666,0
+DCOY.US,D,20170110,000000,392250,394500,376500,384750,0.650333,0
+DCOY.US,D,20170111,000000,382500,385500,370500,380250,1.07866,0
+DCOY.US,D,20170112,000000,381750,384000,362250,377250,1.20833,0
+DCOY.US,D,20170113,000000,380250,380250,368040,373500,0.22,0
+DCOY.US,D,20170117,000000,368250,368250,348750,351000,0.661666,0
+DCOY.US,D,20170118,000000,353250,360750,338250,343500,0.335,0
+DCOY.US,D,20170119,000000,345750,368250,336750,337500,0.438666,0
+DCOY.US,D,20170120,000000,333000,341250,329250,333750,0.426,0
+DCOY.US,D,20170123,000000,344250,345750,327750,337500,0.683333,0
+DCOY.US,D,20170124,000000,338250,338250,326250,330750,0.577666,0
+DCOY.US,D,20170125,000000,330750,340500,330750,337500,0.696666,0
+DCOY.US,D,20170126,000000,337170,341250,333840,336750,0.287666,0
+DCOY.US,D,20170127,000000,336000,344250,336000,343500,0.122666,0
+DCOY.US,D,20170130,000000,339000,339000,328500,333750,0.555,0
+DCOY.US,D,20170131,000000,330000,340860,307500,327000,0.746666,0
+DCOY.US,D,20170201,000000,333000,333000,307500,319500,0.985,0
+DCOY.US,D,20170202,000000,313500,321000,292500,300000,2.75133,0
+DCOY.US,D,20170203,000000,300000,342000,300000,334500,1.47533,0
+DCOY.US,D,20170206,000000,334500,365250,334500,350250,0.501666,0
+DCOY.US,D,20170207,000000,353760,366750,343500,345750,0.421666,0
+DCOY.US,D,20170208,000000,345750,358500,345000,351000,0.340333,0
+DCOY.US,D,20170209,000000,349860,373500,345750,360000,0.331666,0
+DCOY.US,D,20170210,000000,351750,371250,351000,361500,0.414333,0
+DCOY.US,D,20170213,000000,364500,365160,341520,349500,0.406,0
+DCOY.US,D,20170214,000000,351750,356250,345750,355500,0.228333,0
+DCOY.US,D,20170215,000000,354000,370500,340020,362250,0.204,0
+DCOY.US,D,20170216,000000,362250,362250,353250,354000,0.104333,0
+DCOY.US,D,20170217,000000,353250,353250,330750,342750,0.849666,0
+DCOY.US,D,20170221,000000,347250,350250,343500,348000,0.392,0
+DCOY.US,D,20170222,000000,348000,349500,327000,330750,0.279,0
+DCOY.US,D,20170223,000000,333750,349500,311250,331500,0.980666,0
+DCOY.US,D,20170224,000000,328860,337500,318000,320250,0.494666,0
+DCOY.US,D,20170227,000000,321000,324000,306000,317250,1.041,0
+DCOY.US,D,20170228,000000,318000,318000,306000,312750,0.442,0
+DCOY.US,D,20170301,000000,318750,318750,303750,306000,0.398,0
+DCOY.US,D,20170302,000000,307500,309000,300750,300750,0.318666,0
+DCOY.US,D,20170303,000000,302250,318750,301500,316500,0.342,0
+DCOY.US,D,20170306,000000,312000,412440,305250,368250,5.34866,0
+DCOY.US,D,20170307,000000,381000,444750,349500,360000,2.606,0
+DCOY.US,D,20170308,000000,391500,391500,297000,300000,3.87133,0
+DCOY.US,D,20170309,000000,318000,318000,300750,303750,0.985,0
+DCOY.US,D,20170310,000000,306000,309000,300750,304500,0.847333,0
+DCOY.US,D,20170313,000000,303000,327000,300750,316500,0.808333,0
+DCOY.US,D,20170314,000000,315750,322500,309690,315000,0.508666,0
+DCOY.US,D,20170315,000000,317250,324750,312000,314250,0.63,0
+DCOY.US,D,20170316,000000,315750,318000,308250,317250,0.336666,0
+DCOY.US,D,20170317,000000,314250,330750,308640,319500,0.429333,0
+DCOY.US,D,20170320,000000,321000,321000,307050,313500,2.56,0
+DCOY.US,D,20170321,000000,311250,318000,300750,306000,3.02966,0
+DCOY.US,D,20170322,000000,305250,322500,300750,304500,1.92666,0
+DCOY.US,D,20170323,000000,304500,311250,304500,306000,0.377666,0
+DCOY.US,D,20170324,000000,308250,308250,300750,302250,0.300333,0
+DCOY.US,D,20170327,000000,301500,326250,301500,320250,0.439333,0
+DCOY.US,D,20170328,000000,317250,335250,312000,324750,0.363666,0
+DCOY.US,D,20170329,000000,325500,351000,324000,348000,0.461666,0
+DCOY.US,D,20170330,000000,349500,353250,338220,341250,0.238333,0
+DCOY.US,D,20170331,000000,335940,359250,327000,330000,0.128666,0
+DCOY.US,D,20170403,000000,329250,341250,319500,321000,0.297333,0
+DCOY.US,D,20170404,000000,330090,330090,303000,307500,0.620666,0
+DCOY.US,D,20170405,000000,306750,328500,299250,300750,0.625666,0
+DCOY.US,D,20170406,000000,300780,318750,299040,306750,0.169,0
+DCOY.US,D,20170407,000000,306750,315750,303750,306750,0.307333,0
+DCOY.US,D,20170410,000000,303750,312750,281250,288750,0.967,0
+DCOY.US,D,20170411,000000,288750,298620,281250,288750,0.860333,0
+DCOY.US,D,20170412,000000,286500,290625,259500,262500,1.22066,0
+DCOY.US,D,20170413,000000,263250,279405,263250,265500,0.605,0
+DCOY.US,D,20170417,000000,264000,272250,262500,270750,0.746,0
+DCOY.US,D,20170418,000000,270750,271500,262500,262500,0.513333,0
+DCOY.US,D,20170419,000000,283050,292425,266250,273000,0.725333,0
+DCOY.US,D,20170420,000000,270750,272250,265500,268500,0.253,0
+DCOY.US,D,20170421,000000,266250,272994,228750,231000,1.40666,0
+DCOY.US,D,20170424,000000,246750,246750,228750,229500,0.879,0
+DCOY.US,D,20170425,000000,231000,235080,225750,230250,0.572666,0
+DCOY.US,D,20170426,000000,236250,277500,234000,267000,1.70933,0
+DCOY.US,D,20170427,000000,270750,306750,266250,270000,2.13633,0
+DCOY.US,D,20170428,000000,272250,285024,248241,258000,0.824333,0
+DCOY.US,D,20170501,000000,266205,266205,241506,252750,0.666,0
+DCOY.US,D,20170502,000000,252000,259500,249675,252000,0.627666,0
+DCOY.US,D,20170503,000000,249000,250494,236250,245250,0.753,0
+DCOY.US,D,20170504,000000,242250,259500,242250,259500,1.77266,0
+DCOY.US,D,20170505,000000,258000,267000,251250,259500,0.549,0
+DCOY.US,D,20170508,000000,261750,275250,258750,263250,0.405,0
+DCOY.US,D,20170509,000000,278250,278250,247500,258000,0.586666,0
+DCOY.US,D,20170510,000000,257250,270000,243000,265500,0.44,0
+DCOY.US,D,20170511,000000,265500,267000,253500,261750,0.658,0
+DCOY.US,D,20170512,000000,262500,269250,259500,261750,0.529333,0
+DCOY.US,D,20170515,000000,258750,271500,255000,258000,1.45633,0
+DCOY.US,D,20170516,000000,266250,273750,256215,267750,1.255,0
+DCOY.US,D,20170517,000000,265500,288000,255750,259500,0.597,0
+DCOY.US,D,20170518,000000,258000,264000,255000,258750,0.466333,0
+DCOY.US,D,20170519,000000,260250,280500,244500,249750,0.688666,0
+DCOY.US,D,20170522,000000,248250,256500,245250,249750,0.657,0
+DCOY.US,D,20170523,000000,249750,270000,246966,252750,0.484333,0
+DCOY.US,D,20170524,000000,270750,270750,244500,255000,0.415,0
+DCOY.US,D,20170525,000000,267000,267000,247500,252000,0.294333,0
+DCOY.US,D,20170526,000000,251250,292500,251250,252750,0.548666,0
+DCOY.US,D,20170530,000000,250500,253500,243000,248250,0.878333,0
+DCOY.US,D,20170531,000000,248250,281250,227625,263250,0.581333,0
+DCOY.US,D,20170601,000000,264000,274500,252000,270750,0.571333,0
+DCOY.US,D,20170602,000000,272250,282000,258750,267000,0.305333,0
+DCOY.US,D,20170605,000000,252000,267000,249750,257250,0.207,0
+DCOY.US,D,20170606,000000,254250,262500,237000,259500,0.813,0
+DCOY.US,D,20170607,000000,258750,266250,249000,255000,0.343333,0
+DCOY.US,D,20170608,000000,256500,270750,250770,254250,0.637,0
+DCOY.US,D,20170609,000000,251250,262500,247500,260250,0.759,0
+DCOY.US,D,20170612,000000,259500,293250,249000,261750,1.052,0
+DCOY.US,D,20170613,000000,259836,284250,259836,270000,0.271,0
+DCOY.US,D,20170614,000000,255750,273000,255750,268500,0.312666,0
+DCOY.US,D,20170615,000000,260250,274500,258000,264000,0.385333,0
+DCOY.US,D,20170616,000000,259500,279750,247500,268500,1.24333,0
+DCOY.US,D,20170619,000000,274500,289500,260250,286500,0.462333,0
+DCOY.US,D,20170620,000000,288750,303000,265500,299250,0.934333,0
+DCOY.US,D,20170621,000000,309240,350250,303000,337500,1.307,0
+DCOY.US,D,20170622,000000,341250,342000,327000,333750,0.768666,0
+DCOY.US,D,20170623,000000,332250,352500,310860,342750,13.988,0
+DCOY.US,D,20170626,000000,348750,375750,312750,317250,1.016,0
+DCOY.US,D,20170627,000000,315000,331500,307590,318750,0.448666,0
+DCOY.US,D,20170628,000000,334500,339750,286500,286500,1.639,0
+DCOY.US,D,20170629,000000,288000,306000,282750,293250,0.529,0
+DCOY.US,D,20170630,000000,294000,294000,284250,288750,0.838333,0
+DCOY.US,D,20170703,000000,288750,288750,285750,288750,0.359666,0
+DCOY.US,D,20170705,000000,288000,301500,280500,288750,0.370666,0
+DCOY.US,D,20170706,000000,294750,294750,269250,273000,0.962333,0
+DCOY.US,D,20170707,000000,273750,285000,270750,281250,0.432333,0
+DCOY.US,D,20170710,000000,280500,282000,271500,272250,0.135,0
+DCOY.US,D,20170711,000000,271500,279000,271500,271500,0.095,0
+DCOY.US,D,20170712,000000,273750,279000,260250,263250,0.615333,0
+DCOY.US,D,20170713,000000,264750,276750,260250,261750,0.404666,0
+DCOY.US,D,20170714,000000,263250,273000,244500,261750,0.626,0
+DCOY.US,D,20170717,000000,258000,276000,255000,265500,0.456666,0
+DCOY.US,D,20170718,000000,258750,293250,255975,283500,0.443,0
+DCOY.US,D,20170719,000000,285750,285750,266250,273000,0.166,0
+DCOY.US,D,20170720,000000,286500,289500,274500,280500,0.0926666,0
+DCOY.US,D,20170721,000000,278250,285000,265500,270000,0.491666,0
+DCOY.US,D,20170724,000000,285000,293250,249750,292500,0.736,0
+DCOY.US,D,20170725,000000,322500,404250,302250,324750,61.348,0
+DCOY.US,D,20170726,000000,306750,318000,294024,306000,4.16033,0
+DCOY.US,D,20170727,000000,304500,310440,283500,304500,2.324,0
+DCOY.US,D,20170728,000000,303000,308250,285750,307500,1.295,0
+DCOY.US,D,20170731,000000,308250,321750,303240,318750,0.899666,0
+DCOY.US,D,20170801,000000,318750,332250,311250,332250,1.21866,0
+DCOY.US,D,20170802,000000,318750,325500,292500,300000,1.063,0
+DCOY.US,D,20170803,000000,298500,300000,286500,298500,0.500333,0
+DCOY.US,D,20170804,000000,298500,300000,286500,294000,0.559,0
+DCOY.US,D,20170807,000000,293250,293250,281250,282000,0.787,0
+DCOY.US,D,20170808,000000,281250,287250,273750,275250,0.242,0
+DCOY.US,D,20170809,000000,273756,278250,247500,251250,1.16866,0
+DCOY.US,D,20170810,000000,252000,255750,226500,238500,1.21133,0
+DCOY.US,D,20170811,000000,240000,244125,232500,241500,0.645,0
+DCOY.US,D,20170814,000000,244500,262500,240000,247500,0.403666,0
+DCOY.US,D,20170815,000000,247500,262500,242250,257250,0.491333,0
+DCOY.US,D,20170816,000000,257250,265500,255474,262500,0.216333,0
+DCOY.US,D,20170817,000000,268500,274500,256500,270000,0.341666,0
+DCOY.US,D,20170818,000000,270750,270750,246750,262500,0.890333,0
+DCOY.US,D,20170821,000000,261000,261000,240000,255000,0.407,0
+DCOY.US,D,20170822,000000,260250,260250,246750,250500,0.142666,0
+DCOY.US,D,20170823,000000,253500,270000,248775,259500,0.414666,0
+DCOY.US,D,20170824,000000,267750,269244,255000,262500,0.242,0
+DCOY.US,D,20170825,000000,263250,271500,262875,269250,0.112666,0
+DCOY.US,D,20170828,000000,268020,270000,264000,267000,0.154,0
+DCOY.US,D,20170829,000000,269250,280935,264750,276000,0.185666,0
+DCOY.US,D,20170830,000000,275250,302250,267750,299250,0.693666,0
+DCOY.US,D,20170831,000000,301500,301500,291534,294750,0.161,0
+DCOY.US,D,20170901,000000,285750,295275,281250,287250,0.0986666,0
+DCOY.US,D,20170905,000000,297000,297750,282876,293250,0.202,0
+DCOY.US,D,20170906,000000,294750,294750,243750,252750,1.49966,0
+DCOY.US,D,20170907,000000,261750,263250,243756,249750,0.699,0
+DCOY.US,D,20170908,000000,247500,253950,244500,250500,0.398,0
+DCOY.US,D,20170911,000000,255000,267000,246306,261000,0.384666,0
+DCOY.US,D,20170912,000000,261000,276930,256500,258750,0.174666,0
+DCOY.US,D,20170913,000000,259365,265500,257250,263250,0.148666,0
+DCOY.US,D,20170914,000000,259500,263250,256500,257250,0.128333,0
+DCOY.US,D,20170915,000000,258750,262500,253500,260250,0.166333,0
+DCOY.US,D,20170918,000000,261750,271500,258750,258750,0.229666,0
+DCOY.US,D,20170919,000000,261000,267750,257250,258000,0.219666,0
+DCOY.US,D,20170920,000000,258750,271500,258594,267000,0.276,0
+DCOY.US,D,20170921,000000,270750,270750,265500,270000,0.128333,0
+DCOY.US,D,20170922,000000,273750,296250,253500,258000,0.734333,0
+DCOY.US,D,20170925,000000,255750,274110,253500,258750,0.553,0
+DCOY.US,D,20170926,000000,265500,265500,248250,249750,0.346666,0
+DCOY.US,D,20170927,000000,251250,258000,247500,247500,0.320666,0
+DCOY.US,D,20170928,000000,244500,254625,244500,252000,0.367666,0
+DCOY.US,D,20170929,000000,258675,258750,246750,255000,0.535333,0
+DCOY.US,D,20171002,000000,255000,266250,249750,255750,0.866,0
+DCOY.US,D,20171003,000000,255750,261024,249750,252000,0.372666,0
+DCOY.US,D,20171004,000000,248364,258000,248364,255000,0.369333,0
+DCOY.US,D,20171005,000000,253500,255000,241266,254250,0.374666,0
+DCOY.US,D,20171006,000000,253500,261000,246540,253500,0.325666,0
+DCOY.US,D,20171009,000000,259500,259500,247875,252750,0.175,0
+DCOY.US,D,20171010,000000,255000,256500,248250,253500,0.214666,0
+DCOY.US,D,20171011,000000,252750,260250,251250,260250,0.303,0
+DCOY.US,D,20171012,000000,261000,261000,251250,252000,0.32,0
+DCOY.US,D,20171013,000000,253500,258000,247500,258000,0.231666,0
+DCOY.US,D,20171016,000000,236250,254250,236250,252000,0.398,0
+DCOY.US,D,20171017,000000,252000,255750,242250,255000,0.272,0
+DCOY.US,D,20171018,000000,255750,256500,252750,254250,0.141666,0
+DCOY.US,D,20171019,000000,255000,255000,249750,254250,0.153666,0
+DCOY.US,D,20171020,000000,254250,261750,246750,250500,0.427666,0
+DCOY.US,D,20171023,000000,253500,253500,217500,226125,1.97333,0
+DCOY.US,D,20171024,000000,226500,228000,207000,215250,0.848666,0
+DCOY.US,D,20171025,000000,221175,221175,212250,215250,0.255333,0
+DCOY.US,D,20171026,000000,217500,219750,207000,209250,0.441,0
+DCOY.US,D,20171027,000000,205500,216594,202500,210000,0.181333,0
+DCOY.US,D,20171030,000000,210000,215250,207000,208500,0.262666,0
+DCOY.US,D,20171031,000000,218250,219750,201000,205500,0.719666,0
+DCOY.US,D,20171101,000000,203250,232500,202500,228000,2.347,0
+DCOY.US,D,20171102,000000,225000,255000,222000,249000,1.232,0
+DCOY.US,D,20171103,000000,246000,252000,223914,249000,0.497666,0
+DCOY.US,D,20171106,000000,273750,277500,250011,261375,2.32866,0
+DCOY.US,D,20171107,000000,262500,270000,258675,258750,0.594,0
+DCOY.US,D,20171108,000000,258750,274500,238500,263250,0.538333,0
+DCOY.US,D,20171109,000000,258000,285000,255000,272625,0.695666,0
+DCOY.US,D,20171110,000000,280500,292500,262575,284250,0.762666,0
+DCOY.US,D,20171113,000000,289500,289500,283500,285750,0.629,0
+DCOY.US,D,20171114,000000,300750,306750,300750,300750,0.592333,0
+DCOY.US,D,20171115,000000,300750,309750,295500,295500,0.399,0
+DCOY.US,D,20171116,000000,299250,309750,297750,304500,0.355666,0
+DCOY.US,D,20171117,000000,299250,315000,283500,313500,0.504,0
+DCOY.US,D,20171120,000000,308250,313500,294075,300000,0.420333,0
+DCOY.US,D,20171121,000000,303750,309000,294000,303000,0.301333,0
+DCOY.US,D,20171122,000000,311250,317250,308250,311250,0.14,0
+DCOY.US,D,20171124,000000,315750,318750,313500,318750,0.05,0
+DCOY.US,D,20171127,000000,321750,323250,316500,323250,0.249333,0
+DCOY.US,D,20171128,000000,321750,326250,318750,318750,0.197,0
+DCOY.US,D,20171129,000000,325500,326250,325500,325500,0.108333,0
+DCOY.US,D,20171130,000000,326250,326250,314250,314250,0.195666,0
+DCOY.US,D,20171201,000000,313440,318000,306360,308250,0.220666,0
+DCOY.US,D,20171204,000000,315360,325500,315360,321360,0.164333,0
+DCOY.US,D,20171205,000000,318000,321000,271500,276750,0.492666,0
+DCOY.US,D,20171206,000000,281250,286500,273750,282750,0.116666,0
+DCOY.US,D,20171207,000000,291876,296250,270750,279000,0.314,0
+DCOY.US,D,20171208,000000,278250,285000,262500,279000,0.621333,0
+DCOY.US,D,20171211,000000,279000,279375,264825,268500,0.208333,0
+DCOY.US,D,20171212,000000,267750,267750,252450,255000,0.208666,0
+DCOY.US,D,20171213,000000,259500,271500,256500,267000,0.119,0
+DCOY.US,D,20171214,000000,266250,276000,256200,267000,0.251,0
+DCOY.US,D,20171215,000000,264750,272250,256425,270000,0.485666,0
+DCOY.US,D,20171218,000000,271500,271500,256275,260250,0.347,0
+DCOY.US,D,20171219,000000,257250,259500,240000,243750,0.498333,0
+DCOY.US,D,20171220,000000,243750,243750,228000,237000,0.423,0
+DCOY.US,D,20171221,000000,234750,244500,234750,237750,0.148666,0
+DCOY.US,D,20171222,000000,249750,253500,237750,246000,0.145,0
+DCOY.US,D,20171226,000000,243000,243000,226500,234000,0.469,0
+DCOY.US,D,20171227,000000,237135,237750,228000,228000,0.496333,0
+DCOY.US,D,20171228,000000,228750,240750,226950,237000,0.408333,0
+DCOY.US,D,20171229,000000,237744,261750,223500,261750,1.374,0
+DCOY.US,D,20180102,000000,262500,268500,249075,267000,0.334333,0
+DCOY.US,D,20180103,000000,270000,270750,262500,265500,0.543,0
+DCOY.US,D,20180104,000000,265500,270000,253485,270000,0.374333,0
+DCOY.US,D,20180105,000000,275250,309000,275250,289500,1.777,0
+DCOY.US,D,20180108,000000,318750,350250,296250,345000,2.64133,0
+DCOY.US,D,20180109,000000,348750,348900,316500,330750,1.26433,0
+DCOY.US,D,20180110,000000,330750,335250,313560,321000,0.668333,0
+DCOY.US,D,20180111,000000,324000,326820,289500,318000,2.00133,0
+DCOY.US,D,20180112,000000,318750,320250,303750,315000,0.541666,0
+DCOY.US,D,20180116,000000,314250,318000,294750,302250,0.792666,0
+DCOY.US,D,20180117,000000,301500,304500,288750,298500,1.11433,0
+DCOY.US,D,20180118,000000,297750,308160,287250,296250,0.974333,0
+DCOY.US,D,20180119,000000,295500,298500,288006,288750,0.541,0
+DCOY.US,D,20180122,000000,292500,306000,288750,291000,1.30766,0
+DCOY.US,D,20180123,000000,290250,309750,285075,294000,1.76433,0
+DCOY.US,D,20180124,000000,293250,304500,291000,301500,0.799,0
+DCOY.US,D,20180125,000000,315000,345000,301650,329250,2.35366,0
+DCOY.US,D,20180126,000000,335250,340500,314250,327000,0.965,0
+DCOY.US,D,20180129,000000,324750,343500,310500,316500,0.765333,0
+DCOY.US,D,20180130,000000,316500,341250,301500,314250,1.19166,0
+DCOY.US,D,20180131,000000,313500,313500,300030,309750,0.527,0
+DCOY.US,D,20180201,000000,307500,312000,291000,293250,0.474666,0
+DCOY.US,D,20180202,000000,291000,291000,281250,287250,0.257666,0
+DCOY.US,D,20180205,000000,285000,294750,283500,286500,0.533333,0
+DCOY.US,D,20180206,000000,285000,305160,282750,303000,0.731333,0
+DCOY.US,D,20180207,000000,303750,303750,291750,295500,0.177,0
+DCOY.US,D,20180208,000000,296250,296250,277500,284250,0.428,0
+DCOY.US,D,20180209,000000,293250,315000,277500,312750,1.161,0
+DCOY.US,D,20180212,000000,315000,329250,301500,308250,0.143,0
+DCOY.US,D,20180213,000000,315000,330750,287250,319500,1.776,0
+DCOY.US,D,20180214,000000,317250,341250,310350,327000,1.45533,0
+DCOY.US,D,20180215,000000,330210,332760,309000,321000,0.608666,0
+DCOY.US,D,20180216,000000,334500,336750,317340,322500,0.307,0
+DCOY.US,D,20180220,000000,315750,336750,311640,313500,0.919333,0
+DCOY.US,D,20180221,000000,314250,324000,312750,321000,0.245,0
+DCOY.US,D,20180222,000000,323250,323250,300000,306750,0.979,0
+DCOY.US,D,20180223,000000,303750,313500,303750,312000,0.0693333,0
+DCOY.US,D,20180226,000000,312750,325500,308250,314250,0.312333,0
+DCOY.US,D,20180227,000000,314250,315000,302250,311250,0.269333,0
+DCOY.US,D,20180228,000000,310500,321750,307500,307500,0.420333,0
+DCOY.US,D,20180301,000000,307500,312000,296250,309750,0.304666,0
+DCOY.US,D,20180302,000000,303360,313500,293250,313500,0.554666,0
+DCOY.US,D,20180305,000000,310500,312000,299250,299250,0.29,0
+DCOY.US,D,20180306,000000,305250,311100,300000,307500,0.189666,0
+DCOY.US,D,20180307,000000,312750,356250,301500,350250,2.392,0
+DCOY.US,D,20180308,000000,374940,414900,345000,399000,4.03166,0
+DCOY.US,D,20180309,000000,402750,420000,374250,380250,3.029,0
+DCOY.US,D,20180312,000000,388500,409860,381750,404250,0.817666,0
+DCOY.US,D,20180313,000000,408750,442500,404250,434250,1.10566,0
+DCOY.US,D,20180314,000000,435000,435000,413340,433500,0.287666,0
+DCOY.US,D,20180315,000000,453000,673500,450000,552000,8.81533,0
+DCOY.US,D,20180316,000000,582750,639960,543750,570000,6.04633,0
+DCOY.US,D,20180319,000000,570000,596160,459750,531000,3.08433,0
+DCOY.US,D,20180320,000000,537750,571500,513750,531000,2.04233,0
+DCOY.US,D,20180321,000000,534750,558000,527250,530250,1.07233,0
+DCOY.US,D,20180322,000000,527250,549120,514500,523500,0.983666,0
+DCOY.US,D,20180323,000000,527250,539160,493500,502500,2.08266,0
+DCOY.US,D,20180326,000000,502500,548250,501750,528750,1.40366,0
+DCOY.US,D,20180327,000000,536250,541320,493560,504750,1.79,0
+DCOY.US,D,20180328,000000,504000,504000,354360,384750,3.53566,0
+DCOY.US,D,20180329,000000,389250,404010,375000,375000,0.97,0
+DCOY.US,D,20180402,000000,371250,386250,360000,378000,1.16433,0
+DCOY.US,D,20180403,000000,378000,393750,367860,385500,0.596666,0
+DCOY.US,D,20180404,000000,374250,398460,372750,392250,0.565666,0
+DCOY.US,D,20180405,000000,393000,405000,377250,403500,0.326,0
+DCOY.US,D,20180406,000000,407250,407250,362250,373500,1.00566,0
+DCOY.US,D,20180409,000000,373500,391500,368640,379110,0.381666,0
+DCOY.US,D,20180410,000000,381000,388500,371250,381750,0.407333,0
+DCOY.US,D,20180411,000000,400500,404250,381000,400500,0.389333,0
+DCOY.US,D,20180412,000000,400500,429000,397500,420000,1.06133,0
+DCOY.US,D,20180413,000000,419250,419250,393000,399750,0.470666,0
+DCOY.US,D,20180416,000000,401250,415500,376500,408750,1.43266,0
+DCOY.US,D,20180417,000000,410250,421500,401250,411750,0.190333,0
+DCOY.US,D,20180418,000000,411000,431250,409500,409500,0.327666,0
+DCOY.US,D,20180419,000000,411000,421680,393750,410250,0.400333,0
+DCOY.US,D,20180420,000000,409500,414750,384000,388500,1.27533,0
+DCOY.US,D,20180423,000000,396750,408000,386760,396750,0.256666,0
+DCOY.US,D,20180424,000000,398250,405750,375000,376500,0.576666,0
+DCOY.US,D,20180425,000000,373500,393750,373500,390750,0.149,0
+DCOY.US,D,20180426,000000,393000,393750,372000,373500,0.253,0
+DCOY.US,D,20180427,000000,376500,389250,363750,389250,0.494666,0
+DCOY.US,D,20180430,000000,388500,388500,360000,360000,0.385,0
+DCOY.US,D,20180501,000000,360750,364500,345750,350250,0.327333,0
+DCOY.US,D,20180502,000000,350250,429750,330360,331500,3.09666,0
+DCOY.US,D,20180503,000000,346500,346500,306750,307500,0.749666,0
+DCOY.US,D,20180504,000000,305250,336000,305250,333000,1.025,0
+DCOY.US,D,20180507,000000,341250,345000,323250,331500,0.458666,0
+DCOY.US,D,20180508,000000,329250,333000,314250,316500,0.232333,0
+DCOY.US,D,20180509,000000,316500,334500,307500,309750,0.424,0
+DCOY.US,D,20180510,000000,311250,315000,292500,294000,0.563666,0
+DCOY.US,D,20180511,000000,294000,300660,281976,284250,0.517333,0
+DCOY.US,D,20180514,000000,288000,299160,279000,280500,1.11833,0
+DCOY.US,D,20180515,000000,277500,281250,266376,275250,1.30666,0
+DCOY.US,D,20180516,000000,275250,298335,270000,273750,0.710666,0
+DCOY.US,D,20180517,000000,273000,291000,273000,282750,0.527,0
+DCOY.US,D,20180518,000000,284250,289794,278250,288000,0.213666,0
+DCOY.US,D,20180521,000000,288000,294615,279750,286500,0.337333,0
+DCOY.US,D,20180522,000000,286500,294000,280500,291750,0.414666,0
+DCOY.US,D,20180523,000000,291750,299250,288000,291000,0.472666,0
+DCOY.US,D,20180524,000000,291000,291750,286500,290250,0.254,0
+DCOY.US,D,20180525,000000,288750,294000,285750,292500,0.115666,0
+DCOY.US,D,20180529,000000,292500,295485,285750,288750,0.164,0
+DCOY.US,D,20180530,000000,290250,294375,281250,282000,0.612666,0
+DCOY.US,D,20180531,000000,281250,285750,281250,285000,0.149666,0
+DCOY.US,D,20180601,000000,284250,288000,262500,267375,0.783333,0
+DCOY.US,D,20180604,000000,269250,277500,240000,276000,1.52033,0
+DCOY.US,D,20180605,000000,285000,318690,275250,307500,1.14166,0
+DCOY.US,D,20180606,000000,309000,315750,288000,304500,0.437,0
+DCOY.US,D,20180607,000000,307110,310500,296280,300840,0.053,0
+DCOY.US,D,20180608,000000,297000,314250,276825,310500,0.186666,0
+DCOY.US,D,20180611,000000,312000,322500,311250,314250,0.224,0
+DCOY.US,D,20180612,000000,315000,315000,309540,313500,0.0586666,0
+DCOY.US,D,20180613,000000,105750,110250,78000,78000,37.4853,0
+DCOY.US,D,20180614,000000,86250,130500,82500,101250,150.668,0
+DCOY.US,D,20180615,000000,99000,108675,90000,97500,19.3596,0
+DCOY.US,D,20180618,000000,97500,97500,82500,96000,12.565,0
+DCOY.US,D,20180619,000000,94500,94500,86250,90000,5.44766,0
+DCOY.US,D,20180620,000000,90000,93000,82500,85500,4.05,0
+DCOY.US,D,20180621,000000,86250,88500,82500,84000,4.54733,0
+DCOY.US,D,20180622,000000,87000,87000,82500,87000,3.50733,0
+DCOY.US,D,20180625,000000,87000,87000,82500,83250,3.40333,0
+DCOY.US,D,20180626,000000,82500,84510,80250,81000,2.157,0
+DCOY.US,D,20180627,000000,80250,81006,75000,78000,5.68066,0
+DCOY.US,D,20180628,000000,78000,78750,71250,73125,4.77666,0
+DCOY.US,D,20180629,000000,73500,73500,69000,70500,2.57633,0
+DCOY.US,D,20180702,000000,70500,73500,68244,69900,2.89033,0
+DCOY.US,D,20180703,000000,69750,73350,68256,72036,1.422,0
+DCOY.US,D,20180705,000000,63750,73500,61596,71925,2.33066,0
+DCOY.US,D,20180706,000000,72750,74235,69006,70410,3.367,0
+DCOY.US,D,20180709,000000,67500,70500,66750,67125,4.448,0
+DCOY.US,D,20180710,000000,67500,70500,64515,66786,3.86033,0
+DCOY.US,D,20180711,000000,66444,70185,65286,66015,0.472333,0
+DCOY.US,D,20180712,000000,67500,67500,63786,65250,1.23966,0
+DCOY.US,D,20180713,000000,64500,66000,63075,64125,3.53533,0
+DCOY.US,D,20180716,000000,64125,67500,64050,66000,0.586,0
+DCOY.US,D,20180717,000000,65250,66750,61881,61881,1.89533,0
+DCOY.US,D,20180718,000000,63000,65850,60000,62385,3.22933,0
+DCOY.US,D,20180719,000000,61086,63750,60006,62256,1.506,0
+DCOY.US,D,20180720,000000,62106,68925,62106,65625,9.08433,0
+DCOY.US,D,20180723,000000,66000,66600,62400,63585,3.064,0
+DCOY.US,D,20180724,000000,64866,65745,63585,63750,0.959333,0
+DCOY.US,D,20180725,000000,63000,64875,60750,61506,0.839666,0
+DCOY.US,D,20180726,000000,62250,64734,61125,62970,0.547333,0
+DCOY.US,D,20180727,000000,61845,63000,61134,62835,0.461,0
+DCOY.US,D,20180730,000000,62250,62625,61125,61800,0.838,0
+DCOY.US,D,20180731,000000,63564,63750,60396,62520,1.15866,0
+DCOY.US,D,20180801,000000,62250,63750,60405,60750,0.780333,0
+DCOY.US,D,20180802,000000,60396,61407,54771,56250,1.94066,0
+DCOY.US,D,20180803,000000,57000,59250,53250,55500,2.88,0
+DCOY.US,D,20180806,000000,55500,55644,52716,53250,1.194,0
+DCOY.US,D,20180807,000000,54000,55500,48000,48750,1.29466,0
+DCOY.US,D,20180808,000000,49500,51186,43344,44991,3.02133,0
+DCOY.US,D,20180809,000000,45105,48000,44250,44625,1.54966,0
+DCOY.US,D,20180810,000000,42000,50145,39186,47250,8.72366,0
+DCOY.US,D,20180813,000000,47250,57750,42009,48795,46.8893,0
+DCOY.US,D,20180814,000000,50250,50250,43500,44256,11.2623,0
+DCOY.US,D,20180815,000000,43500,44880,38634,41274,10.3776,0
+DCOY.US,D,20180816,000000,42000,42375,38250,39750,3.67733,0
+DCOY.US,D,20180817,000000,39750,39750,37767,38250,1.93566,0
+DCOY.US,D,20180820,000000,39750,42000,37500,41634,1.623,0
+DCOY.US,D,20180821,000000,41250,42375,39750,40500,1.065,0
+DCOY.US,D,20180822,000000,40500,42525,39750,39795,1.32433,0
+DCOY.US,D,20180823,000000,41001,45000,37725,38250,1.57333,0
+DCOY.US,D,20180824,000000,39924,40650,33786,39825,1.883,0
+DCOY.US,D,20180827,000000,39696,40500,38250,38271,0.615,0
+DCOY.US,D,20180828,000000,40275,40500,37500,37650,0.459,0
+DCOY.US,D,20180829,000000,37500,40500,36765,40314,0.387333,0
+DCOY.US,D,20180830,000000,39750,40575,37500,39600,1.064,0
+DCOY.US,D,20180831,000000,39186,39600,36300,37125,0.696,0
+DCOY.US,D,20180904,000000,37500,38100,34875,34875,4.20033,0
+DCOY.US,D,20180905,000000,34875,37584,33330,36009,5.22233,0
+DCOY.US,D,20180906,000000,37875,39750,34575,35250,13.315,0
+DCOY.US,D,20180907,000000,34620,39000,32250,35256,12.591,0
+DCOY.US,D,20180910,000000,37500,37500,33840,34884,4.60133,0
+DCOY.US,D,20180911,000000,37500,39675,36000,38250,7.09833,0
+DCOY.US,D,20180912,000000,36075,40350,34500,36084,6.42666,0
+DCOY.US,D,20180913,000000,36114,38820,35325,36000,3.098,0
+DCOY.US,D,20180914,000000,36195,37500,34914,34914,1.52733,0
+DCOY.US,D,20180917,000000,34914,36000,33000,33750,4.94133,0
+DCOY.US,D,20180918,000000,35094,35250,30834,33384,3.98133,0
+DCOY.US,D,20180919,000000,32751,34344,30906,33750,1.89933,0
+DCOY.US,D,20180920,000000,31956,32844,29250,31614,8.79833,0
+DCOY.US,D,20180921,000000,30750,33750,29970,32250,6.33633,0
+DCOY.US,D,20180924,000000,33375,35910,32736,34500,8.437,0
+DCOY.US,D,20180925,000000,32250,35100,32250,34950,3.751,0
+DCOY.US,D,20180926,000000,34626,35250,31626,31626,1.87933,0
+DCOY.US,D,20180927,000000,31626,40500,31566,36735,15.4936,0
+DCOY.US,D,20180928,000000,37485,37485,34500,34860,3.16133,0
+DCOY.US,D,20181001,000000,36744,37500,33930,34506,3.03666,0
+DCOY.US,D,20181002,000000,34674,53166,33825,42750,59.4366,0
+DCOY.US,D,20181003,000000,41550,42675,35400,40500,16.0376,0
+DCOY.US,D,20181004,000000,43500,47250,30000,37500,17.7696,0
+DCOY.US,D,20181005,000000,36195,37500,34500,36744,4.58133,0
+DCOY.US,D,20181008,000000,33825,36750,33375,36744,3.44366,0
+DCOY.US,D,20181009,000000,33885,47925,33885,41250,26.6273,0
+DCOY.US,D,20181010,000000,44250,47094,38475,41400,9.33266,0
+DCOY.US,D,20181011,000000,38460,42741,36000,37500,10.3123,0
+DCOY.US,D,20181012,000000,37500,40506,37170,39750,4.984,0
+DCOY.US,D,20181015,000000,40164,78750,40164,71250,136.154,0
+DCOY.US,D,20181016,000000,104250,111750,49500,51750,455.391,0
+DCOY.US,D,20181017,000000,47475,57000,45000,50514,46.6456,0
+DCOY.US,D,20181018,000000,49320,49416,45081,47250,21.6543,0
+DCOY.US,D,20181019,000000,43500,49875,42000,43650,37.801,0
+DCOY.US,D,20181022,000000,45000,45072,40500,43125,10.842,0
+DCOY.US,D,20181023,000000,39750,41850,37761,39975,13.0213,0
+DCOY.US,D,20181024,000000,38994,41244,37500,37500,10.647,0
+DCOY.US,D,20181025,000000,38250,38625,33750,35250,11.218,0
+DCOY.US,D,20181026,000000,33846,35925,33000,34146,7.779,0
+DCOY.US,D,20181029,000000,35316,47175,32256,36000,82.8153,0
+DCOY.US,D,20181030,000000,35250,44625,33174,42375,50.6723,0
+DCOY.US,D,20181031,000000,42000,48750,38256,39375,42.8963,0
+DCOY.US,D,20181101,000000,40494,45000,38265,43866,25.1883,0
+DCOY.US,D,20181102,000000,51750,55035,43500,46875,73.366,0
+DCOY.US,D,20181105,000000,45000,45750,41250,42750,25.936,0
+DCOY.US,D,20181106,000000,42000,42750,39756,42000,11.114,0
+DCOY.US,D,20181107,000000,41250,42741,40116,41874,6.16066,0
+DCOY.US,D,20181108,000000,41145,41250,36750,39006,14.895,0
+DCOY.US,D,20181109,000000,40500,40500,36000,38580,14.1036,0
+DCOY.US,D,20181112,000000,36000,38334,35250,35256,6.66066,0
+DCOY.US,D,20181113,000000,37020,37494,33750,35400,8.769,0
+DCOY.US,D,20181114,000000,34596,38250,34500,36000,13.8133,0
+DCOY.US,D,20181115,000000,36516,37500,34455,36000,8.07833,0
+DCOY.US,D,20181116,000000,34650,37125,33000,33750,9.32066,0
+DCOY.US,D,20181119,000000,34446,35250,32250,34014,8.426,0
+DCOY.US,D,20181120,000000,34014,34266,30174,31500,22.4313,0
+DCOY.US,D,20181121,000000,32250,33000,30000,30975,6.76133,0
+DCOY.US,D,20181123,000000,31320,36000,30375,33750,11.298,0
+DCOY.US,D,20181126,000000,34491,34500,32250,34140,6.322,0
+DCOY.US,D,20181127,000000,34014,34014,30375,31686,6.86366,0
+DCOY.US,D,20181128,000000,30750,31125,28674,30525,6.69833,0
+DCOY.US,D,20181129,000000,29736,31500,28500,29805,5.486,0
+DCOY.US,D,20181130,000000,28536,34485,28536,32250,16.68,0
+DCOY.US,D,20181203,000000,33000,33975,30765,32346,8.686,0
+DCOY.US,D,20181204,000000,32250,32616,29991,29991,3.40433,0
+DCOY.US,D,20181206,000000,30750,32250,28536,30000,6.04366,0
+DCOY.US,D,20181207,000000,30000,33519,29340,30870,10.968,0
+DCOY.US,D,20181210,000000,31245,32154,29250,31494,7.352,0
+DCOY.US,D,20181211,000000,31500,32100,30075,30642,3.401,0
+DCOY.US,D,20181212,000000,31500,33564,30039,32556,13.2806,0
+DCOY.US,D,20181213,000000,32250,32250,30750,30825,2.36533,0
+DCOY.US,D,20181214,000000,31404,32226,30000,30150,4.547,0
+DCOY.US,D,20181217,000000,30750,31500,28536,28554,2.89566,0
+DCOY.US,D,20181218,000000,29856,30000,25125,26380.5,9.044,0
+DCOY.US,D,20181219,000000,26250,27000,23250,25353.9,6.842,0
+DCOY.US,D,20181220,000000,24832.5,26625,23250,24750,6.345,0
+DCOY.US,D,20181221,000000,24000,25350,22650,22725,4.763,0
+DCOY.US,D,20181224,000000,22725,22725,19500,20250,7.99666,0
+DCOY.US,D,20181226,000000,20250,21750,19882.5,21000,6.507,0
+DCOY.US,D,20181227,000000,21000,22500,19882.5,20812.5,4.331,0
+DCOY.US,D,20181228,000000,21232.5,23250,20062.5,22687.5,3.823,0
+DCOY.US,D,20181231,000000,23040,25506,22920,24742.5,4.28933,0
+DCOY.US,D,20190102,000000,24000,25500,22537.5,23850,7.79766,0
+DCOY.US,D,20190103,000000,24285,28800,24000,28800,7.62166,0
+DCOY.US,D,20190104,000000,39765,52500,37521,39750,372.504,0
+DCOY.US,D,20190107,000000,37500,38250,28584,31500,81.341,0
+DCOY.US,D,20190108,000000,30900,31125,28875,29616,31.9376,0
+DCOY.US,D,20190109,000000,29250,29595,26362.5,27750,26.9106,0
+DCOY.US,D,20190110,000000,28350,28350,25500,26250,16.4546,0
+DCOY.US,D,20190111,000000,27007.5,27187.5,24862.5,25725,17.4416,0
+DCOY.US,D,20190114,000000,26250,28110,25575,26850,28.262,0
+DCOY.US,D,20190115,000000,27000,27750,24000,25537.5,18.7246,0
+DCOY.US,D,20190116,000000,25500,25650,23745,24600,13.9856,0
+DCOY.US,D,20190117,000000,24750,26100,24000,25125,16.654,0
+DCOY.US,D,20190118,000000,25995,26760,24007.5,24750,9.13033,0
+DCOY.US,D,20190122,000000,24750,25125,24000,24742.5,5.695,0
+DCOY.US,D,20190123,000000,24637.5,25072.5,22575,24750,12.757,0
+DCOY.US,D,20190124,000000,24705,25500,23250,23880,6.49033,0
+DCOY.US,D,20190125,000000,24000,24750,23625,24525,5.504,0
+DCOY.US,D,20190128,000000,24750,24750,23625,24712.5,7.146,0
+DCOY.US,D,20190129,000000,24382.5,24712.5,23625,23767.5,7.037,0
+DCOY.US,D,20190130,000000,24427.5,24600,22575,23070,8.174,0
+DCOY.US,D,20190131,000000,23490,23977.5,22530,23550,9.30433,0
+DCOY.US,D,20190201,000000,23250,26025,22537.5,25500,9.08433,0
+DCOY.US,D,20190204,000000,25507.5,26250,24232.5,25455,6.878,0
+DCOY.US,D,20190205,000000,24975,26250,24757.5,25702.5,4.78666,0
+DCOY.US,D,20190206,000000,26100,26100,24375,24907.5,2.91666,0
+DCOY.US,D,20190207,000000,24562.5,25500,23325,24660,2.83366,0
+DCOY.US,D,20190208,000000,24060,24375,23250,23625,2.09833,0
+DCOY.US,D,20190211,000000,24000,24742.5,23250,23902.5,3.863,0
+DCOY.US,D,20190212,000000,23782.5,24525,23332.5,23655,3.791,0
+DCOY.US,D,20190213,000000,24000,24525,23332.5,24007.5,3.73466,0
+DCOY.US,D,20190214,000000,24150,28425,23632.5,26835,19.0926,0
+DCOY.US,D,20190215,000000,27532.5,27900,24750,27225,21.6403,0
+DCOY.US,D,20190219,000000,27000,27675,24075,26100,8.33633,0
+DCOY.US,D,20190220,000000,25200,26250,25200,25237.5,4.33666,0
+DCOY.US,D,20190221,000000,24450,26925,24375,26250,3.549,0
+DCOY.US,D,20190222,000000,25702.5,25702.5,24750,25050,3.92166,0
+DCOY.US,D,20190225,000000,25500,25500,24000,24750,4.34833,0
+DCOY.US,D,20190226,000000,24112.5,29175,24075,28536,25.0123,0
+DCOY.US,D,20190227,000000,28500,28500,25125,25695,7.33733,0
+DCOY.US,D,20190228,000000,24757.5,26092.5,24742.5,24975,5.032,0
+DCOY.US,D,20190301,000000,24975,26175,24832.5,25867.5,5.051,0
+DCOY.US,D,20190304,000000,25987.5,25987.5,25125,25500,2.42333,0
+DCOY.US,D,20190305,000000,25500,26850,25275,26220,7.73666,0
+DCOY.US,D,20190306,000000,26220,26220,24150,24247.5,4.05333,0
+DCOY.US,D,20190307,000000,26925,26925,23250,23970,13.8,0
+DCOY.US,D,20190308,000000,23625,25125,23625,24210,5.63233,0
+DCOY.US,D,20190311,000000,23692.5,24652.5,23400,23625,4.03266,0
+DCOY.US,D,20190312,000000,23962.5,27000,23632.5,24900,12.2986,0
+DCOY.US,D,20190313,000000,25680,27750,24757.5,26175,16.9633,0
+DCOY.US,D,20190314,000000,26175,26985,24825,26013,3.66066,0
+DCOY.US,D,20190315,000000,24772.5,27375,24772.5,26250,9.28766,0
+DCOY.US,D,20190318,000000,27000,34125,27000,32625,69.4303,0
+DCOY.US,D,20190319,000000,33750,33750,28500,29556,31.7776,0
+DCOY.US,D,20190320,000000,29250,32175,28500,30288,13.973,0
+DCOY.US,D,20190321,000000,30870,41250,30000,33750,67.1193,0
+DCOY.US,D,20190322,000000,31500,33750,30750,31875,13.0813,0
+DCOY.US,D,20190325,000000,31050,32295,28380,28380,13.3333,0
+DCOY.US,D,20190326,000000,28425,30750,27750,28584,7.972,0
+DCOY.US,D,20190327,000000,28500,29625,27307.5,28560,7.553,0
+DCOY.US,D,20190328,000000,28605,30312,27765,29625,2.662,0
+DCOY.US,D,20190329,000000,29460,30750,28575,28926,4.98366,0
+DCOY.US,D,20190401,000000,29790,30750,29484,30150,5.35866,0
+DCOY.US,D,20190402,000000,30330,33375,29304,33000,14.871,0
+DCOY.US,D,20190403,000000,33000,33000,30750,31125,4.69066,0
+DCOY.US,D,20190404,000000,31740,32910,30750,31470,3.542,0
+DCOY.US,D,20190405,000000,31470,40875,30000,35475,65.763,0
+DCOY.US,D,20190408,000000,36009,42000,33825,35205,39.4836,0
+DCOY.US,D,20190409,000000,35250,36486,32250,33561,8.09666,0
+DCOY.US,D,20190410,000000,33060,34500,32250,32325,4.14166,0
+DCOY.US,D,20190411,000000,32415,35625,32415,33846,10.088,0
+DCOY.US,D,20190412,000000,35250,41325,33750,41250,45.3313,0
+DCOY.US,D,20190415,000000,45000,57000,42009,46800,205.552,0
+DCOY.US,D,20190416,000000,45750,45750,37875,44250,56.3613,0
+DCOY.US,D,20190417,000000,40125,42750,36231,39000,12.6913,0
+DCOY.US,D,20190418,000000,40194,40194,38250,39750,7.513,0
+DCOY.US,D,20190422,000000,40551,42000,39750,41250,11.1316,0
+DCOY.US,D,20190423,000000,42000,45000,41250,42936,16.2733,0
+DCOY.US,D,20190424,000000,45000,45000,40695,41670,16.9286,0
+DCOY.US,D,20190425,000000,38886,39000,34875,37275,13.88,0
+DCOY.US,D,20190426,000000,37266,37266,35250,35634,6.29066,0
+DCOY.US,D,20190429,000000,34596,36750,33375,34725,6.37733,0
+DCOY.US,D,20190430,000000,35436,35625,33750,34350,4.35633,0
+DCOY.US,D,20190501,000000,35706,38250,33750,37566,5.08,0
+DCOY.US,D,20190502,000000,37500,37500,35094,35664,3.804,0
+DCOY.US,D,20190503,000000,35250,35655,33750,34500,2.73666,0
+DCOY.US,D,20190506,000000,34314,34500,30270,34005,2.94433,0
+DCOY.US,D,20190507,000000,33075,33750,30375,31740,4.88066,0
+DCOY.US,D,20190508,000000,30846,31800,30000,30375,5.06366,0
+DCOY.US,D,20190509,000000,30414,35625,30000,32244,11.1736,0
+DCOY.US,D,20190510,000000,31125,33225,30150,30750,3.49766,0
+DCOY.US,D,20190513,000000,30450,31500,29175,29505,6.026,0
+DCOY.US,D,20190514,000000,29556,30750,29250,30201,2.74666,0
+DCOY.US,D,20190515,000000,30750,31500,29964,30084,1.00133,0
+DCOY.US,D,20190516,000000,30024,31725,29625,30825,3.51833,0
+DCOY.US,D,20190517,000000,31500,33000,30750,31260,4.31066,0
+DCOY.US,D,20190520,000000,32406,32409,30201,30741,3.859,0
+DCOY.US,D,20190521,000000,30750,30975,30000,30000,2.258,0
+DCOY.US,D,20190522,000000,30570,32400,30000,30564,7.97233,0
+DCOY.US,D,20190523,000000,31494,32250,30000,30894,2.27266,0
+DCOY.US,D,20190524,000000,31125,32280,30750,31704,2.227,0
+DCOY.US,D,20190528,000000,31500,34116,31500,32586,8.242,0
+DCOY.US,D,20190529,000000,31635,32826,31500,31884,1.87733,0
+DCOY.US,D,20190530,000000,31500,36750,31500,33846,15.5943,0
+DCOY.US,D,20190531,000000,35250,39729,33750,35784,25.974,0
+DCOY.US,D,20190603,000000,39000,39000,34590,35475,4.761,0
+DCOY.US,D,20190604,000000,36036,37245,32250,34314,5.26733,0
+DCOY.US,D,20190605,000000,33825,36000,32865,34125,5.52866,0
+DCOY.US,D,20190606,000000,34710,40446,34710,36750,8.39666,0
+DCOY.US,D,20190607,000000,36750,40500,35250,39438,14.9853,0
+DCOY.US,D,20190610,000000,39900,42750,39000,40461,19.6873,0
+DCOY.US,D,20190611,000000,40800,41025,37875,39624,8.084,0
+DCOY.US,D,20190612,000000,39750,41250,37914,40305,10.7186,0
+DCOY.US,D,20190613,000000,40500,50106,39000,48000,63.726,0
+DCOY.US,D,20190614,000000,48750,49500,43575,48036,50.014,0
+DCOY.US,D,20190617,000000,36750,39750,34050,39000,40.696,0
+DCOY.US,D,20190618,000000,39000,40500,38250,38625,8.74666,0
+DCOY.US,D,20190619,000000,37656,38196,36375,37236,7.29666,0
+DCOY.US,D,20190620,000000,36600,37485,36000,36375,6.43366,0
+DCOY.US,D,20190621,000000,36375,37854,36000,37470,7.46233,0
+DCOY.US,D,20190624,000000,37500,37854,35850,36531,6.23233,0
+DCOY.US,D,20190625,000000,35250,39825,35250,38250,16.0706,0
+DCOY.US,D,20190626,000000,37575,39675,37575,39651,6.69433,0
+DCOY.US,D,20190627,000000,39000,43650,39000,41310,13.8733,0
+DCOY.US,D,20190628,000000,40500,42900,40500,41460,5.001,0
+DCOY.US,D,20190701,000000,45000,45000,35265,35904,15.1656,0
+DCOY.US,D,20190702,000000,37500,39750,36756,39366,8.64166,0
+DCOY.US,D,20190703,000000,39375,40500,37590,39858,3.119,0
+DCOY.US,D,20190705,000000,41466,41832,39600,39975,5.474,0
+DCOY.US,D,20190708,000000,40500,44241,39975,44235,10.0873,0
+DCOY.US,D,20190709,000000,45000,48600,44625,46500,20.231,0
+DCOY.US,D,20190710,000000,47994,48750,44250,48750,21.492,0
+DCOY.US,D,20190711,000000,48000,73341,48000,57000,163.516,0
+DCOY.US,D,20190712,000000,63000,65250,57000,60750,102.229,0
+DCOY.US,D,20190715,000000,59250,64500,45441,51975,64.9303,0
+DCOY.US,D,20190716,000000,49500,50619,42414,46875,26.6436,0
+DCOY.US,D,20190717,000000,45006,49155,45000,47025,13.395,0
+DCOY.US,D,20190718,000000,45405,48000,45114,45405,16.266,0
+DCOY.US,D,20190719,000000,46875,47250,41250,45510,22.4416,0
+DCOY.US,D,20190722,000000,36900,40499.7,22590,35400,70.358,0
+DCOY.US,D,20190723,000000,43530,44400,34650,43530,36.5276,0
+DCOY.US,D,20190724,000000,43500,43710,39158.1,43200,18.7463,0
+DCOY.US,D,20190725,000000,43500,44446.2,40200,41070,13.5846,0
+DCOY.US,D,20190726,000000,42000,42735,33330,34530,19.4023,0
+DCOY.US,D,20190729,000000,34500,36870,29430,29790,24.5566,0
+DCOY.US,D,20190730,000000,29880,31770,26370,26925,23.1933,0
+DCOY.US,D,20190731,000000,26940,26940,21120,22410,28.0856,0
+DCOY.US,D,20190801,000000,20880,21000,15735,15840,57.9083,0
+DCOY.US,D,20190802,000000,15360,17460,15000,16350,18.2983,0
+DCOY.US,D,20190805,000000,15870,16950,15270,16350,13.586,0
+DCOY.US,D,20190806,000000,16890,20880,16796.7,20040,31.7766,0
+DCOY.US,D,20190807,000000,19380,19890,17700,17700,18.7616,0
+DCOY.US,D,20190808,000000,18420,18660,17130,18420,11.8076,0
+DCOY.US,D,20190809,000000,18210,18240,16200,16920,10.3453,0
+DCOY.US,D,20190812,000000,16950,17953.8,16530,17790,4.08333,0
+DCOY.US,D,20190813,000000,17670,18180,17100,17880,7.55,0
+DCOY.US,D,20190814,000000,17400,17700,16530,16530,3.936,0
+DCOY.US,D,20190815,000000,17039.4,18539.7,16657.8,17400,6.85766,0
+DCOY.US,D,20190816,000000,17550,19410,17550,18840,6.78066,0
+DCOY.US,D,20190819,000000,19410,22260,18940.5,21060,20.8876,0
+DCOY.US,D,20190820,000000,21660,23840.7,21150,21360,10.511,0
+DCOY.US,D,20190821,000000,22050,24600,22050,23550,26.1183,0
+DCOY.US,D,20190822,000000,26400,27150,24630,26940,16.618,0
+DCOY.US,D,20190823,000000,28380,31440,26042.4,30150,22.6913,0
+DCOY.US,D,20190826,000000,31500,40500,30300.3,36600,52.1276,0
+DCOY.US,D,20190827,000000,36000,36000,31400.4,32460,13.3856,0
+DCOY.US,D,20190828,000000,32070,32135.4,26040,28800,14.3486,0
+DCOY.US,D,20190829,000000,27600,27900,22711.5,26010,32.4553,0
+DCOY.US,D,20190830,000000,26010,26190,23700,25560,4.57033,0
+DCOY.US,D,20190903,000000,25140,25140,22920,23910,6.39633,0
+DCOY.US,D,20190904,000000,23910,26880,23910,24900,5.22266,0
+DCOY.US,D,20190905,000000,24900,28500,24000,27570,16.372,0
+DCOY.US,D,20190906,000000,28307.7,28500,25299.3,26940,2.837,0
+DCOY.US,D,20190909,000000,26760,27630,24000,24000,10.3966,0
+DCOY.US,D,20190910,000000,24000,24240,22521.3,24000,5.24,0
+DCOY.US,D,20190911,000000,23880,25262.7,23550,23700,2.71066,0
+DCOY.US,D,20190912,000000,23700,23811.3,17850,21540,39.7233,0
+DCOY.US,D,20190913,000000,21420,23215.5,21000,21150,9.20933,0
+DCOY.US,D,20190916,000000,20940,21480,19440,20670,9.47166,0
+DCOY.US,D,20190917,000000,20670,20790,17550,17850,16.986,0
+DCOY.US,D,20190918,000000,17880,19320,17790,18270,10.0176,0
+DCOY.US,D,20190919,000000,18090,18600,16800,17430,12.239,0
+DCOY.US,D,20190920,000000,17859,18120,17400,17970,15.298,0
+DCOY.US,D,20190923,000000,18120,18337.5,17250,18300,3.68066,0
+DCOY.US,D,20190924,000000,18930,19500,16590,16950,11.8553,0
+DCOY.US,D,20190925,000000,17760,18231,16045.8,16950,14.3893,0
+DCOY.US,D,20190926,000000,16170.3,17037.6,16080,16140,3.98833,0
+DCOY.US,D,20190927,000000,16218.9,17228.7,16050,16050,2.77533,0
+DCOY.US,D,20190930,000000,16110,16920,15750,16350,5.21,0
+DCOY.US,D,20191001,000000,17760,17760,15750,16350,2.886,0
+DCOY.US,D,20191002,000000,16350,16590,15930,15990,4.43533,0
+DCOY.US,D,20191003,000000,15990,16200,15750,15750,3.54,0
+DCOY.US,D,20191004,000000,15960,16230,15480,16230,12.0196,0
+DCOY.US,D,20191007,000000,15870,16924.5,15870,16800,7.53533,0
+DCOY.US,D,20191008,000000,16380,16590,15060,15870,8.851,0
+DCOY.US,D,20191009,000000,15980.1,16260,15390,15450,2.55666,0
+DCOY.US,D,20191010,000000,15300,15540,13650,14970,6.72,0
+DCOY.US,D,20191011,000000,15630,15630,14430,14700,3.975,0
+DCOY.US,D,20191014,000000,15090,15480,15000,15240,2.063,0
+DCOY.US,D,20191015,000000,15690,17370,15690,17130,19.28,0
+DCOY.US,D,20191016,000000,17670,17670,15792.9,17250,4.168,0
+DCOY.US,D,20191017,000000,16921.8,17700,16653,17700,4.53366,0
+DCOY.US,D,20191018,000000,17591.1,17668.5,16896.9,17352,1.07766,0
+DCOY.US,D,20191021,000000,16747.5,16747.5,16122.9,16423.5,2.12133,0
+DCOY.US,D,20191022,000000,15548.4,16170,15486.3,15750,3.50866,0
+DCOY.US,D,20191023,000000,15617.7,15750,14580,14910,9.12733,0
+DCOY.US,D,20191024,000000,15000,15000,14250,14280,11.874,0
+DCOY.US,D,20191025,000000,14715,15000,14280.6,14790,4.52233,0
+DCOY.US,D,20191028,000000,14670,16050,14370,14760,38.2226,0
+DCOY.US,D,20191029,000000,15030,15360,14790,15000,4.75033,0
+DCOY.US,D,20191030,000000,14820,14955.4,14327.8,14430,2.966,0
+DCOY.US,D,20191031,000000,14280,14460,13830,13950,4.293,0
+DCOY.US,D,20191101,000000,13910.6,15000,13910.6,14280,6.93166,0
+DCOY.US,D,20191104,000000,14349.6,14790,13830,14520,6.80266,0
+DCOY.US,D,20191105,000000,14310,14520,13650,13950,13.57,0
+DCOY.US,D,20191106,000000,13800,13954.6,12450,12900,7.5,0
+DCOY.US,D,20191107,000000,12975,13049.6,12390,12390,3.537,0
+DCOY.US,D,20191108,000000,12390,13260,11565,13260,5.026,0
+DCOY.US,D,20191111,000000,12660,13252.8,12660,13252.8,0.742,0
+DCOY.US,D,20191112,000000,12065.4,13110,12065.4,13110,1.57366,0
+DCOY.US,D,20191113,000000,12240,12930,12030,12030,11.7813,0
+DCOY.US,D,20191114,000000,12090,12150,11100,11130,4.93033,0
+DCOY.US,D,20191115,000000,11130,11190,10500,10725.6,3.897,0
+DCOY.US,D,20191118,000000,10509.6,10740,9420,9810,5.15466,0
+DCOY.US,D,20191119,000000,9515.1,9515.1,8760,9060,8.19833,0
+DCOY.US,D,20191120,000000,9060,11460,8730,10500,23.3963,0
+DCOY.US,D,20191121,000000,10500,11500.8,10116.3,10590,33.5143,0
+DCOY.US,D,20191122,000000,11190,11212.2,10620,10796.7,3.21033,0
+DCOY.US,D,20191125,000000,10800,10950,10500,10770,4.474,0
+DCOY.US,D,20191126,000000,10620.3,11250,10590,11160,5.908,0
+DCOY.US,D,20191127,000000,11250,12180,11113.5,12000,32.0656,0
+DCOY.US,D,20191129,000000,12270,12690,11590.5,12000,5.162,0
+DCOY.US,D,20191202,000000,11790,12418.2,11668.2,12270,11.8126,0
+DCOY.US,D,20191203,000000,11721,12240,11682.9,12235.4,5.81733,0
+DCOY.US,D,20191204,000000,12510,12510,11613.6,12000,10.2776,0
+DCOY.US,D,20191205,000000,12011.4,12510,11760,12510,8.81333,0
+DCOY.US,D,20191206,000000,11889.6,12420,11850,12000,8.29133,0
+DCOY.US,D,20191209,000000,11801.4,12270,11550,12120,7.81366,0
+DCOY.US,D,20191210,000000,12120,12120,11520,11970,4.749,0
+DCOY.US,D,20191211,000000,11760,11760,11340,11400,2.79966,0
+DCOY.US,D,20191212,000000,11640,11942.1,11010,11010,5.43233,0
+DCOY.US,D,20191213,000000,12450,13920,11400,12249,219.713,0
+DCOY.US,D,20191216,000000,14100,14940,12454.2,13710,313.317,0
+DCOY.US,D,20191217,000000,13620,13854.8,12270,12450,51.8906,0
+DCOY.US,D,20191218,000000,12600,12905.8,12000,12420,11.982,0
+DCOY.US,D,20191219,000000,12150,12750,11723.4,11941.5,38.6693,0
+DCOY.US,D,20191220,000000,11760,12270,11340,12240,27.539,0
+DCOY.US,D,20191223,000000,12270,12270,11254.2,11970,26.7026,0
+DCOY.US,D,20191224,000000,11460,11883.6,11328.9,11700,13.5446,0
+DCOY.US,D,20191226,000000,11790,12150,11430,11700,41.7736,0
+DCOY.US,D,20191227,000000,11706,11850,11550,11792.4,4.93666,0
+DCOY.US,D,20191230,000000,11850,12300,11700,11700,19.5536,0
+DCOY.US,D,20191231,000000,11850,12150,11340,11340,17.505,0
+DCOY.US,D,20200102,000000,11250,11489.1,10860,10950,9.562,0
+DCOY.US,D,20200103,000000,10950,11640,10950,11460,14.743,0
+DCOY.US,D,20200106,000000,11550,11550,10800.3,11040,10.42,0
+DCOY.US,D,20200107,000000,11070,11640,10985.4,11310,4.75933,0
+DCOY.US,D,20200108,000000,11490,11490,11070,11070,3.504,0
+DCOY.US,D,20200109,000000,11370,11370,10800,11040,6.47633,0
+DCOY.US,D,20200110,000000,10827.3,11340,10827.3,11340,8.01866,0
+DCOY.US,D,20200113,000000,10650,10650,8700.3,9420,64.884,0
+DCOY.US,D,20200114,000000,9720,9720,9240.3,9690,10.818,0
+DCOY.US,D,20200115,000000,9308.1,9360,9000,9180,26.887,0
+DCOY.US,D,20200116,000000,9030,9211.2,8790,9090,20.9546,0
+DCOY.US,D,20200117,000000,8850,8850,8430,8640,57.2633,0
+DCOY.US,D,20200121,000000,8730,9150,8430,9150,14.3973,0
+DCOY.US,D,20200122,000000,9480,9480,8820,9120,9.848,0
+DCOY.US,D,20200123,000000,9260.7,9260.7,8580,8580,15.1226,0
+DCOY.US,D,20200124,000000,8753.1,8753.1,8100,8190,8.39166,0
+DCOY.US,D,20200127,000000,8220,8909.1,8130,8190,7.78766,0
+DCOY.US,D,20200128,000000,8100,8100,7260,7320,32.3096,0
+DCOY.US,D,20200129,000000,7500,8970,7500,8789.4,32.947,0
+DCOY.US,D,20200130,000000,8820,8820,7800.3,7950,18.193,0
+DCOY.US,D,20200131,000000,7710,7710.3,7500,7500,6.69133,0
+DCOY.US,D,20200203,000000,7770,7770,6960,7170,13.767,0
+DCOY.US,D,20200204,000000,7590,7650,6780,6990,20.7556,0
+DCOY.US,D,20200205,000000,6930.3,7170,6507.9,6660,32.7513,0
+DCOY.US,D,20200206,000000,6420,6690,5670,5970,93.4676,0
+DCOY.US,D,20200207,000000,2700,2789.7,2250,2504.7,1381.01,0
+DCOY.US,D,20200210,000000,2460,2640,2400,2580,432.6,0
+DCOY.US,D,20200211,000000,2520,2610.3,2491.8,2507.7,178.978,0
+DCOY.US,D,20200212,000000,2535,2594.7,2460,2505.9,175.266,0
+DCOY.US,D,20200213,000000,2594.7,2700,2520,2670,148.482,0
+DCOY.US,D,20200214,000000,2698.5,2730,2617.5,2655,144.12,0
+DCOY.US,D,20200218,000000,2715,2760,2640,2700,162.791,0
+DCOY.US,D,20200219,000000,2700,2940,2700,2879.52,407.488,0
+DCOY.US,D,20200220,000000,3180,3240,3000,3120,478.571,0
+DCOY.US,D,20200221,000000,3150,3150,2763.3,2844.3,242.985,0
+DCOY.US,D,20200224,000000,2820,2877.9,2700.9,2736.3,90.8203,0
+DCOY.US,D,20200225,000000,2760,2850,2403.9,2472.78,127.975,0
+DCOY.US,D,20200226,000000,2550,2698.8,2445,2603.4,83.5453,0
+DCOY.US,D,20200227,000000,2610,2759.7,2475.6,2608.8,119.8,0
+DCOY.US,D,20200228,000000,2550,2655,2490,2655,52.3573,0
+DCOY.US,D,20200302,000000,2640,2909.7,2640,2860.8,96.0486,0
+DCOY.US,D,20200303,000000,2940,3059.7,2604.9,2610.6,93.9546,0
+DCOY.US,D,20200304,000000,2964,2964,2700,2850.3,127.259,0
+DCOY.US,D,20200305,000000,2850,3360,2640,2999.7,232.245,0
+DCOY.US,D,20200306,000000,2997,3090,2640,2672.4,160.939,0
+DCOY.US,D,20200309,000000,2550,2610,2400,2466.9,75.6023,0
+DCOY.US,D,20200310,000000,2540.1,2580,2310,2349,66.6563,0
+DCOY.US,D,20200311,000000,2325,2325,2130,2160.3,62.8806,0
+DCOY.US,D,20200312,000000,2128.5,2130,1980,2130,48.901,0
+DCOY.US,D,20200313,000000,2100,2430,2010,2362.5,42.2356,0
+DCOY.US,D,20200316,000000,2445.3,2445.3,2010,2098.5,18.6243,0
+DCOY.US,D,20200317,000000,2109.9,2252.71,2062.5,2094.9,10.4156,0
+DCOY.US,D,20200318,000000,2052,2279.4,1950,1977,28.0986,0
+DCOY.US,D,20200319,000000,1920,2031.3,1845,1950,23.5696,0
+DCOY.US,D,20200320,000000,2010.3,2110.8,1850.1,1959,22.204,0
+DCOY.US,D,20200323,000000,2070,2070,1800,1846.05,35.2726,0
+DCOY.US,D,20200324,000000,2040,2040,1665.6,1696.2,66.2403,0
+DCOY.US,D,20200325,000000,1692,1834.8,1677.3,1716.3,75.8163,0
+DCOY.US,D,20200326,000000,1830,2033.07,1802.1,1845,51.7356,0
+DCOY.US,D,20200327,000000,1937.1,2094,1815,2010,32.1336,0
+DCOY.US,D,20200330,000000,2070,2370,1802.1,1948.2,61.7393,0
+DCOY.US,D,20200331,000000,1948.5,2100,1948.5,2042.1,19.219,0
+DCOY.US,D,20200401,000000,2068.2,2130,1947,1950,55.537,0
+DCOY.US,D,20200402,000000,2040,2100,1920,1935,13.4486,0
+DCOY.US,D,20200403,000000,1920,2099.7,1830,1949.7,21.6866,0
+DCOY.US,D,20200406,000000,2010,2130,1926,1985.1,18.1993,0
+DCOY.US,D,20200407,000000,2070,2070.3,1965.03,2070,48.3516,0
+DCOY.US,D,20200408,000000,2070,2070,1950,2031.9,31.4533,0
+DCOY.US,D,20200409,000000,2040,2100,1950,2068.2,31.088,0
+DCOY.US,D,20200413,000000,2082,2155.2,1890,1950,78.406,0
+DCOY.US,D,20200414,000000,2050.5,2070,1910.82,1958.7,52.1803,0
+DCOY.US,D,20200415,000000,2017.5,2040,1820.4,1860.6,34.4613,0
+DCOY.US,D,20200416,000000,1919.1,2040,1874.55,1924.8,47.5756,0
+DCOY.US,D,20200417,000000,2220,2220,1860.3,1863,51.8963,0
+DCOY.US,D,20200420,000000,1845,1910.4,1730.7,1837.8,86.8286,0
+DCOY.US,D,20200421,000000,1824.9,1860,1680.6,1809.9,21.759,0
+DCOY.US,D,20200422,000000,1800,1947,1770,1860,51.5003,0
+DCOY.US,D,20200423,000000,1905,1905,1800,1838.1,25.9336,0
+DCOY.US,D,20200424,000000,1863,1950,1852.2,1878,27.8256,0
+DCOY.US,D,20200427,000000,2040,2970,2040,2520,1018.85,0
+DCOY.US,D,20200428,000000,2646,3090,2610,2820,652.925,0
+DCOY.US,D,20200429,000000,2970,2970,2340,2572.8,261.91,0
+DCOY.US,D,20200430,000000,2580,2670,2370,2490.3,98.218,0
+DCOY.US,D,20200501,000000,2430,2550,2289,2400,112.951,0
+DCOY.US,D,20200504,000000,2340,2520,2310,2358.3,64.1863,0
+DCOY.US,D,20200505,000000,2460,2485.2,2280,2280,80.2543,0
+DCOY.US,D,20200506,000000,2340,2430,2280,2325.3,51.4173,0
+DCOY.US,D,20200507,000000,2328,2400,2280,2346.3,48.6916,0
+DCOY.US,D,20200508,000000,2520,2550,2349,2549.95,97.278,0
+DCOY.US,D,20200511,000000,2670,2850,2562.9,2790,135.081,0
+DCOY.US,D,20200512,000000,2850,2850.3,2550,2640,82.618,0
+DCOY.US,D,20200513,000000,2640,2640,2340,2497.63,86.0216,0
+DCOY.US,D,20200514,000000,2400,2520,2400,2519.4,54.767,0
+DCOY.US,D,20200515,000000,2550,2700,2550,2550.3,109.764,0
+DCOY.US,D,20200518,000000,2640,3090,2565,2771.7,283.07,0
+DCOY.US,D,20200519,000000,2820,3810,2820,3510,1305.07,0
+DCOY.US,D,20200520,000000,3870,3990,3360,3720,694.294,0
+DCOY.US,D,20200521,000000,3750,3810,3390,3480,218.366,0
+DCOY.US,D,20200522,000000,3630,3660,3480,3540,176.351,0
+DCOY.US,D,20200526,000000,3660,3677.7,2853.6,3210,366.698,0
+DCOY.US,D,20200527,000000,3240,3330,3000,3150,223.915,0
+DCOY.US,D,20200528,000000,3270,3270,2880.3,3150,273,0
+DCOY.US,D,20200529,000000,3270,3270,2790,2969.7,271.435,0
+DCOY.US,D,20200601,000000,3000,3180,2910,3180,156.083,0
+DCOY.US,D,20200602,000000,3240,5100,3195,3600,2089.38,0
+DCOY.US,D,20200603,000000,4350,4350,3450,3660,456.535,0
+DCOY.US,D,20200604,000000,3510,3780,3450,3660,254.762,0
+DCOY.US,D,20200605,000000,3840,4110,3630,3960,366.209,0
+DCOY.US,D,20200608,000000,3960,5070,3960,4620,628.39,0
+DCOY.US,D,20200609,000000,4620,4920,4230,4770,387.118,0
+DCOY.US,D,20200610,000000,4950,5580,4680,4800,322.482,0
+DCOY.US,D,20200611,000000,4350,4950,4260,4830,262.394,0
+DCOY.US,D,20200612,000000,5100,5100,4530,4590,129.274,0
+DCOY.US,D,20200615,000000,4770,5460,4500,5310,692.217,0
+DCOY.US,D,20200616,000000,5700,5805,5340,5460,477.198,0
+DCOY.US,D,20200617,000000,5460,5580,4500,5250,399.468,0
+DCOY.US,D,20200618,000000,5010,5010,4650,4680,188.165,0
+DCOY.US,D,20200619,000000,4890,4890,4260,4470,122.104,0
+DCOY.US,D,20200622,000000,4560,4590,4080,4200,126.871,0
+DCOY.US,D,20200623,000000,4170,4320,4050,4140,96.0866,0
+DCOY.US,D,20200624,000000,4170,4200,3810,3900,93.0026,0
+DCOY.US,D,20200625,000000,3930,4049.7,3750,3930,77.3016,0
+DCOY.US,D,20200626,000000,3990,4170,3930,3960,127.178,0
+DCOY.US,D,20200629,000000,3930,4170,3750,3870,106.545,0
+DCOY.US,D,20200630,000000,3840,4020,3810,3960,44.2423,0
+DCOY.US,D,20200701,000000,3990,4410,3960,4140,100.156,0
+DCOY.US,D,20200702,000000,4350,4380,4170,4320,66.241,0
+DCOY.US,D,20200706,000000,4380,4710,4170,4560,132.564,0
+DCOY.US,D,20200707,000000,4500,4800,4350,4500,78.282,0
+DCOY.US,D,20200708,000000,4530,4530,4170,4380,55.8816,0
+DCOY.US,D,20200709,000000,4560,4668,4380,4440,34.3936,0
+DCOY.US,D,20200710,000000,4680,4680,4290,4440,25.805,0
+DCOY.US,D,20200713,000000,4470,4470,3900,4020,103.946,0
+DCOY.US,D,20200714,000000,3960,4200,3960,3960,53.651,0
+DCOY.US,D,20200715,000000,4200,4320,3840,4320,93.231,0
+DCOY.US,D,20200716,000000,4470,4470,3960,4350,35.7063,0
+DCOY.US,D,20200717,000000,4350,4440,4110,4320,41.3723,0
+DCOY.US,D,20200720,000000,4290,4362.3,3990,4200,65.603,0
+DCOY.US,D,20200721,000000,4200,4500,4080,4410,113.036,0
+DCOY.US,D,20200722,000000,4440,4650,4230,4260,49.989,0
+DCOY.US,D,20200723,000000,4350,4380,4200,4200,28.2443,0
+DCOY.US,D,20200724,000000,4200,4320,3870.6,3930,57.7723,0
+DCOY.US,D,20200727,000000,4050,4080,3900,3960,32.6273,0
+DCOY.US,D,20200728,000000,4230,4230,3900,3930,30.5263,0
+DCOY.US,D,20200729,000000,4170,4170,3690,3780,602.462,0
+DCOY.US,D,20200730,000000,3420,3510,3300,3360,451.488,0
+DCOY.US,D,20200731,000000,3390,3540,3360,3450,96.694,0
+DCOY.US,D,20200803,000000,3510,3510,3390,3480,75.4343,0
+DCOY.US,D,20200804,000000,3570,3630,3510,3570,58.318,0
+DCOY.US,D,20200805,000000,3630,3990,3570,3780,174.859,0
+DCOY.US,D,20200806,000000,3870,3870,3360,3570,114.568,0
+DCOY.US,D,20200807,000000,3480,3570,3420,3420,75.274,0
+DCOY.US,D,20200810,000000,3574.2,3574.2,3462,3480,65.9396,0
+DCOY.US,D,20200811,000000,3480,3510,3270,3360,96.484,0
+DCOY.US,D,20200812,000000,3300,3330,2921.4,3210,210.33,0
+DCOY.US,D,20200813,000000,3300,3390,3030,3060,64.715,0
+DCOY.US,D,20200814,000000,3150,3150,3000,3015,61.5266,0
+DCOY.US,D,20200817,000000,3090,3090,2850,2964,119.949,0
+DCOY.US,D,20200818,000000,2970,3300,2910,3120,179.874,0
+DCOY.US,D,20200819,000000,3210,3210,3000,3060,53.316,0
+DCOY.US,D,20200820,000000,3060,3150,2947.5,3060,74.3346,0
+DCOY.US,D,20200821,000000,2940,3000,2880,2899.2,92.974,0
+DCOY.US,D,20200824,000000,2880,3045.3,2790,2823.3,71.6406,0
+DCOY.US,D,20200825,000000,2820,2880,2805,2878.8,29.6503,0
+DCOY.US,D,20200826,000000,2892.6,2991.6,2850,2965.2,38.9056,0
+DCOY.US,D,20200827,000000,2970,2982,2829.3,2905.5,23.6263,0
+DCOY.US,D,20200828,000000,2890.5,2909.7,2821.2,2868,26.585,0
+DCOY.US,D,20200831,000000,2880,2958.6,2793.3,2820,38.9046,0
+DCOY.US,D,20200901,000000,2860.5,2860.5,2493.3,2688,100.794,0
+DCOY.US,D,20200902,000000,2670,2670,2439.3,2609.7,73.334,0
+DCOY.US,D,20200903,000000,2488.5,2574,2470.8,2574,33.9543,0
+DCOY.US,D,20200904,000000,2550,2610,2250,2428.8,111.474,0
+DCOY.US,D,20200908,000000,2429.1,2776.42,2429.1,2754,62.375,0
+DCOY.US,D,20200909,000000,2820.3,2820.3,2595,2673,59.2073,0
+DCOY.US,D,20200910,000000,2640,2677.5,2580,2668.8,14.1793,0
+DCOY.US,D,20200911,000000,2625.3,2730,2455.2,2529.6,54.8866,0
+DCOY.US,D,20200914,000000,2640,2743.2,2461.68,2690.7,27.8766,0
+DCOY.US,D,20200915,000000,2700,2784.3,2640,2758.5,35.3833,0
+DCOY.US,D,20200916,000000,2820,2820,2676,2682,41.5696,0
+DCOY.US,D,20200917,000000,2689.8,2760,2465.7,2474.7,65.7206,0
+DCOY.US,D,20200918,000000,2580,2760,2505.3,2595.9,84.6793,0
+DCOY.US,D,20200921,000000,2592,2688.6,2430,2505.6,73.58,0
+DCOY.US,D,20200922,000000,2430.3,2520,2430.3,2474.1,21.2006,0
+DCOY.US,D,20200923,000000,2517,2550,2295,2412,57.7416,0
+DCOY.US,D,20200924,000000,2400,2400,2250.3,2309.7,33.757,0
+DCOY.US,D,20200925,000000,2355,2490,2321.1,2376.6,38.1616,0
+DCOY.US,D,20200928,000000,2400,2489.7,2370,2432.4,49.6363,0
+DCOY.US,D,20200929,000000,2430,2503.5,2370,2426.4,24.638,0
+DCOY.US,D,20200930,000000,2430.15,2599.5,2400,2531.7,58.6606,0
+DCOY.US,D,20201001,000000,2534.1,2663.7,2411.7,2460.3,34.0373,0
+DCOY.US,D,20201002,000000,2520,2550,2415,2441.7,45.2346,0
+DCOY.US,D,20201005,000000,2495.4,2555.7,2370.3,2388.9,39.177,0
+DCOY.US,D,20201006,000000,2394.9,2520,2370.6,2402.4,77.224,0
+DCOY.US,D,20201007,000000,2402.4,2465.4,2400,2427,25.9583,0
+DCOY.US,D,20201008,000000,2430,2556,2400.3,2544.3,59.9156,0
+DCOY.US,D,20201009,000000,2520,2548.2,2466,2548.2,42.4493,0
+DCOY.US,D,20201012,000000,2469,2725.2,2469,2634,55.3553,0
+DCOY.US,D,20201013,000000,2640,2700,2564.4,2670,42.899,0
+DCOY.US,D,20201014,000000,2670,2835.9,2580,2730,44.6503,0
+DCOY.US,D,20201015,000000,2745.9,2745.9,2463.3,2537.1,35.4766,0
+DCOY.US,D,20201016,000000,2591.7,2591.7,2466.6,2543.7,37.6653,0
+DCOY.US,D,20201019,000000,2520,2549.1,2359.2,2427,28.293,0
+DCOY.US,D,20201020,000000,2370,2490,2370,2399.4,16.2816,0
+DCOY.US,D,20201021,000000,2400,2514,2370.6,2475,28.7476,0
+DCOY.US,D,20201022,000000,2520,2549.1,2284.2,2340,125.502,0
+DCOY.US,D,20201023,000000,2490,2490,2250.3,2370,54.663,0
+DCOY.US,D,20201026,000000,2334,2370,2103,2183.1,55.235,0
+DCOY.US,D,20201027,000000,2169.9,2190,2103,2148,21.361,0
+DCOY.US,D,20201028,000000,2103,2246.32,2040,2040,31.0573,0
+DCOY.US,D,20201029,000000,2030.1,2127.09,2013.3,2019.9,19.2803,0
+DCOY.US,D,20201030,000000,2046.6,2219.7,1896,1941.3,39.9193,0
+DCOY.US,D,20201102,000000,1980,2078.1,1980,2021.1,33.6226,0
+DCOY.US,D,20201103,000000,2130,2130,1953,1980,36.448,0
+DCOY.US,D,20201104,000000,1995,2149.5,1950,2001.3,11.113,0
+DCOY.US,D,20201105,000000,2019.3,2115.9,1989.6,2074.8,32.628,0
+DCOY.US,D,20201106,000000,2074.8,2160,1938,2005.2,44.4796,0
+DCOY.US,D,20201109,000000,1980,2130,1953.9,2130,56.297,0
+DCOY.US,D,20201110,000000,2220,2248.2,2130,2234.4,50.415,0
+DCOY.US,D,20201111,000000,2234.4,2399.7,2172,2291.4,70.0193,0
+DCOY.US,D,20201112,000000,2319.9,2319.9,2010,2220,110.63,0
+DCOY.US,D,20201113,000000,2214,2214,2100,2190,20.612,0
+DCOY.US,D,20201116,000000,2184,2220,2081.4,2129.1,31.291,0
+DCOY.US,D,20201117,000000,2094,2116.2,2044.2,2100,28.8003,0
+DCOY.US,D,20201118,000000,2070,2108.1,2040,2070,36.0623,0
+DCOY.US,D,20201119,000000,2160,2190,2046,2106.6,52.205,0
+DCOY.US,D,20201120,000000,2127,2130.34,1923.6,1983.3,190.823,0
+DCOY.US,D,20201123,000000,2031,2060.7,1923.3,1997.1,105.162,0
+DCOY.US,D,20201124,000000,2010,2079,1920,2070,101.995,0
+DCOY.US,D,20201125,000000,2064,2160,1995.3,2055,158.334,0
+DCOY.US,D,20201127,000000,2064.6,2099.7,1971.3,2052,92.7456,0
+DCOY.US,D,20201130,000000,2097,2097,2004,2041.2,89.8423,0
+DCOY.US,D,20201201,000000,2082,2310,2025.3,2243.7,216.362,0
+DCOY.US,D,20201202,000000,2280,2308.2,2140.8,2220,117.587,0
+DCOY.US,D,20201203,000000,2205,3690,2160.03,3240,3628.67,0
+DCOY.US,D,20201204,000000,3111,4170,2880,3510,1627.79,0
+DCOY.US,D,20201207,000000,3630,3840,3300,3630,404.666,0
+DCOY.US,D,20201208,000000,3570,3600,3090,3330,444.018,0
+DCOY.US,D,20201209,000000,3390,3450,3090,3240,153.194,0
+DCOY.US,D,20201210,000000,3450,4050,3210,4020,525.08,0
+DCOY.US,D,20201211,000000,3022.8,3060,2658.3,2760,1584.27,0
+DCOY.US,D,20201214,000000,2736.6,2820,2550.9,2618.7,255.505,0
+DCOY.US,D,20201215,000000,2613,2613.66,2460.6,2512.5,247.877,0
+DCOY.US,D,20201216,000000,2565,2640,2491.8,2510.7,86.2553,0
+DCOY.US,D,20201217,000000,2502,2572.5,2430,2445,101.376,0
+DCOY.US,D,20201218,000000,2430,2565,2406,2520,74.9756,0
+DCOY.US,D,20201221,000000,2557.5,2565,2403.3,2479.2,119.106,0
+DCOY.US,D,20201222,000000,2580,2580,2417.4,2490,90.6523,0
+DCOY.US,D,20201223,000000,2550,2970,2490,2586,858.139,0
+DCOY.US,D,20201224,000000,2730,2738.7,2586.3,2670,88.512,0
+DCOY.US,D,20201228,000000,2780.4,2850,2700,2745.3,188.699,0
+DCOY.US,D,20201229,000000,2760,2820,2535,2639.1,139.588,0
+DCOY.US,D,20201230,000000,2610,2790,2580,2676,129.798,0
+DCOY.US,D,20201231,000000,2670,2760,2640,2730,167.179,0
+DCOY.US,D,20210104,000000,2790,3450,2730,3390,1722.27,0
+DCOY.US,D,20210105,000000,3360,3450,2985,3120,790.99,0
+DCOY.US,D,20210106,000000,3120,3330,2970,3000,361.975,0
+DCOY.US,D,20210107,000000,3113.4,3390,3060,3270,353.915,0
+DCOY.US,D,20210108,000000,3240,3660,3120,3540,962.979,0
+DCOY.US,D,20210111,000000,3600,3600,3300,3450,302.831,0
+DCOY.US,D,20210112,000000,3450,3510.3,3330,3420,165.813,0
+DCOY.US,D,20210113,000000,3600,3810,3450,3570,1142.57,0
+DCOY.US,D,20210114,000000,3540,3543.9,3360,3480,188.965,0
+DCOY.US,D,20210115,000000,3480,3720,3450,3630,400.344,0
+DCOY.US,D,20210119,000000,3660,3840,3510,3660,416.828,0
+DCOY.US,D,20210120,000000,3780,4170,3705.6,4050,808.012,0
+DCOY.US,D,20210121,000000,4170,4200,3750,3780,478.254,0
+DCOY.US,D,20210122,000000,3780,3840,3510,3765,433.431,0
+DCOY.US,D,20210125,000000,3720,3870,3480,3870,301.157,0
+DCOY.US,D,20210126,000000,3870,3900,3600,3600,204.496,0
+DCOY.US,D,20210127,000000,3420,3540,3300,3510,301.167,0
+DCOY.US,D,20210128,000000,3300,3480,2940,3270,611.846,0
+DCOY.US,D,20210129,000000,3330,3480,3300,3330,147.474,0
+DCOY.US,D,20210201,000000,3390,3450,3300.3,3390,209.34,0
+DCOY.US,D,20210202,000000,3570,3600,3420,3510,258.697,0
+DCOY.US,D,20210203,000000,3570,3840,3570,3720,575.872,0
+DCOY.US,D,20210204,000000,3870,4800,3810,4740,1808.67,0
+DCOY.US,D,20210205,000000,4530,5400,4140,4920,1083.01,0
+DCOY.US,D,20210208,000000,4980,7050,4500,6570,4732.64,0
+DCOY.US,D,20210209,000000,6900,8940,6060,8430,8654.02,0
+DCOY.US,D,20210210,000000,10350,10500,8160,9000,4407.49,0
+DCOY.US,D,20210211,000000,8550,8670,7500,7920,1558.79,0
+DCOY.US,D,20210212,000000,7350,8055,6750,7800,958.951,0
+DCOY.US,D,20210216,000000,8250,8550,7500,7950,1025.71,0
+DCOY.US,D,20210217,000000,8700,9000,7560.3,8100,1856.79,0
+DCOY.US,D,20210218,000000,8100,8100,6900,6990,970.424,0
+DCOY.US,D,20210219,000000,6960,7560,6960,7170,462.65,0
+DCOY.US,D,20210222,000000,7050,7200,6360,6480,561.185,0
+DCOY.US,D,20210223,000000,5460,6000,4620,5790,732.2,0
+DCOY.US,D,20210224,000000,6780,8100,6210,6390,5527.86,0
+DCOY.US,D,20210225,000000,6300,6510,5730,5790,695.469,0
+DCOY.US,D,20210226,000000,5760,5940,5310,5400,313.899,0
+DCOY.US,D,20210301,000000,6690,6690,5655,5910,780.819,0
+DCOY.US,D,20210302,000000,5790,5940,5430,5610,413.585,0
+DCOY.US,D,20210303,000000,5640,5760,4770,4830,905.487,0
+DCOY.US,D,20210304,000000,4380,4650,3900,4050,1467.7,0
+DCOY.US,D,20210305,000000,4110,4212.9,3510,3840,881.823,0
+DCOY.US,D,20210308,000000,4080,4290,3870,4050,543.004,0
+DCOY.US,D,20210309,000000,4050,4590,4050,4470,689.553,0
+DCOY.US,D,20210310,000000,4782.9,4800,4230,4470,403.935,0
+DCOY.US,D,20210311,000000,4500,4710,4410,4710,347.953,0
+DCOY.US,D,20210312,000000,4653.3,4980,4500,4890,663.972,0
+DCOY.US,D,20210315,000000,4860,4949.7,4620,4860,404.296,0
+DCOY.US,D,20210316,000000,4770,4860,4410,4500,322.31,0
+DCOY.US,D,20210317,000000,4350,4770,4350,4740,356.144,0
+DCOY.US,D,20210318,000000,4800,4830,4350,4500,481.483,0
+DCOY.US,D,20210319,000000,4500,4770,4380,4590,626.287,0
+DCOY.US,D,20210322,000000,4710,4710,4350,4410,293.361,0
+DCOY.US,D,20210323,000000,4470,4470,4170,4380,307.425,0
+DCOY.US,D,20210324,000000,4410,4417.8,3960,4020,271.655,0
+DCOY.US,D,20210325,000000,3960,4290,3840,4140,239.437,0
+DCOY.US,D,20210326,000000,4740,4920,4347,4680,691.269,0
+DCOY.US,D,20210329,000000,4590,4680,4170,4200,346.301,0
+DCOY.US,D,20210330,000000,4200,4380,4140,4290,124.508,0
+DCOY.US,D,20210331,000000,4320,4560,4266,4440,110.952,0
+DCOY.US,D,20210401,000000,4380,4650,4380,4560,174.802,0
+DCOY.US,D,20210405,000000,4636.2,4650,4266,4350,140.481,0
+DCOY.US,D,20210406,000000,4350,4410,4200,4200,121.068,0
+DCOY.US,D,20210407,000000,4290,4500,4140,4230,345.088,0
+DCOY.US,D,20210408,000000,4170,4290,4080,4290,180.235,0
+DCOY.US,D,20210409,000000,4230,4230,4050,4140,129.257,0
+DCOY.US,D,20210412,000000,4041.3,4139.7,3810,3900,274.646,0
+DCOY.US,D,20210413,000000,3840,3990,3780,3810,149.618,0
+DCOY.US,D,20210414,000000,3760.8,3990,3760.8,3900,102.107,0
+DCOY.US,D,20210415,000000,3870,3900,3360,3570,332.495,0
+DCOY.US,D,20210416,000000,3366.9,3570,3300,3450,165.782,0
+DCOY.US,D,20210419,000000,3480,3660,3375,3480,251.344,0
+DCOY.US,D,20210420,000000,3450,3480,3240,3390,212.007,0
+DCOY.US,D,20210421,000000,3330,3660,3300,3510,141.863,0
+DCOY.US,D,20210422,000000,3480,3690,3360,3570,302.831,0
+DCOY.US,D,20210423,000000,3570,3780,3510,3660,239.746,0
+DCOY.US,D,20210426,000000,3660,3780,3570,3630,253.889,0
+DCOY.US,D,20210427,000000,3750,3870,3630,3870,203.113,0
+DCOY.US,D,20210428,000000,3810,4044.3,3780,4020,130.447,0
+DCOY.US,D,20210429,000000,4170,4170,3780,3990,201.347,0
+DCOY.US,D,20210430,000000,3900,3960,3750,3840,87.516,0
+DCOY.US,D,20210503,000000,3840,4020,3750,3960,146.032,0
+DCOY.US,D,20210504,000000,3900,3930,3690,3720,156.193,0
+DCOY.US,D,20210505,000000,3870,3870,3540,3600,167.319,0
+DCOY.US,D,20210506,000000,3600,4110,3480,3600,649.257,0
+DCOY.US,D,20210507,000000,3630,3780,3450,3690,271.67,0
+DCOY.US,D,20210510,000000,3660,3750,3540,3630,253.551,0
+DCOY.US,D,20210511,000000,3450,3690,3390,3600,163.31,0
+DCOY.US,D,20210512,000000,3510,3570,3330,3450,264.663,0
+DCOY.US,D,20210513,000000,3540,4020,3480,3660,458.779,0
+DCOY.US,D,20210514,000000,3660,4200,3570,3990,489.285,0
+DCOY.US,D,20210517,000000,3971.4,4260,3900.3,4140,341.531,0
+DCOY.US,D,20210518,000000,4140,4530,4050,4350,553.029,0
+DCOY.US,D,20210519,000000,4143,4260,3990,4080,315.921,0
+DCOY.US,D,20210520,000000,4200,4205.1,3720,3780,614.904,0
+DCOY.US,D,20210521,000000,3840,4110,3720,4080,404.22,0
+DCOY.US,D,20210524,000000,4050,4050,3660,3750,347.054,0
+DCOY.US,D,20210525,000000,3690,3780,3660,3660,323.561,0
+DCOY.US,D,20210526,000000,3630,3720,3480,3660,448.814,0
+DCOY.US,D,20210527,000000,3630,3990,3630,3900,343.575,0
+DCOY.US,D,20210528,000000,3900,3960,3780,3840,395.683,0
+DCOY.US,D,20210601,000000,3900,3990,3630,3810,366.799,0
+DCOY.US,D,20210602,000000,3930,4200,3780,3990,3375.04,0
+DCOY.US,D,20210603,000000,4080,4350,3960,4200,2391.49,0
+DCOY.US,D,20210604,000000,4470,4470,3480,3630,6174.56,0
+DCOY.US,D,20210607,000000,3660,3750,3630,3660,1837.63,0
+DCOY.US,D,20210608,000000,3660,3690,3330,3450,2330.35,0
+DCOY.US,D,20210609,000000,3510,3510,3390,3450,672.779,0
+DCOY.US,D,20210610,000000,3441.3,3510,3390,3450,440.68,0
+DCOY.US,D,20210611,000000,3480,3600,3420,3510,526.307,0
+DCOY.US,D,20210614,000000,3510,3690,3510,3630,642.19,0
+DCOY.US,D,20210615,000000,3660,3690,3540,3600,507.12,0
+DCOY.US,D,20210616,000000,3540,3570,3360,3390,498.184,0
+DCOY.US,D,20210617,000000,3390,3420,3240,3240,488.604,0
+DCOY.US,D,20210618,000000,3168.9,3240,3000,3090,708.765,0
+DCOY.US,D,20210621,000000,3090,3270,3060,3060,566.744,0
+DCOY.US,D,20210622,000000,3090,3210,3060,3120,404.955,0
+DCOY.US,D,20210623,000000,3120,3420,3090,3360,758.425,0
+DCOY.US,D,20210624,000000,3330,3390,3210,3240,351.07,0
+DCOY.US,D,20210625,000000,3240,3480,3210,3480,651.908,0
+DCOY.US,D,20210628,000000,3450,3450,3240,3270,442.176,0
+DCOY.US,D,20210629,000000,3270,3300,3150,3210,358.747,0
+DCOY.US,D,20210630,000000,3180,3210,3090,3180,416.909,0
+DCOY.US,D,20210701,000000,3180,3330,3120,3315,381.932,0
+DCOY.US,D,20210702,000000,3226.5,3270,3120,3240,280.655,0
+DCOY.US,D,20210706,000000,3180,3195,3060,3060,409.306,0
+DCOY.US,D,20210707,000000,3090,3090,2761.5,2799,562.364,0
+DCOY.US,D,20210708,000000,2700,2758.8,2640,2722.5,399.262,0
+DCOY.US,D,20210709,000000,2703.3,3030,2703.3,2938.2,285.899,0
+DCOY.US,D,20210712,000000,2939.7,2939.7,2791.5,2907,125.605,0
+DCOY.US,D,20210713,000000,2934,2934,2790,2814.9,123.094,0
+DCOY.US,D,20210714,000000,2850,2850,2730,2757.6,121.435,0
+DCOY.US,D,20210715,000000,2715,2760,2640,2721,156.101,0
+DCOY.US,D,20210716,000000,2717.7,2721,2640,2655,93.9546,0
+DCOY.US,D,20210719,000000,2608.8,2608.8,2403.3,2533.2,291.223,0
+DCOY.US,D,20210720,000000,2592.6,2727,2533.2,2610,134.574,0
+DCOY.US,D,20210721,000000,2714.7,2820,2619.6,2700,172.272,0
+DCOY.US,D,20210722,000000,2603.4,2680.2,2580.9,2586,77.336,0
+DCOY.US,D,20210723,000000,2649,2655.6,2553,2590.5,137.871,0
+DCOY.US,D,20210726,000000,2670,2670,2457.3,2520,160.422,0
+DCOY.US,D,20210727,000000,2550,2670,2374.2,2432.1,219.385,0
+DCOY.US,D,20210728,000000,2520,2640,2433,2610,174.702,0
+DCOY.US,D,20210729,000000,2640,2640,2522.1,2548.5,68.7646,0
+DCOY.US,D,20210730,000000,2550,2606.7,2409.3,2433,104.371,0
+DCOY.US,D,20210802,000000,2520,2549.7,2460,2513.4,102.999,0
+DCOY.US,D,20210803,000000,2517.9,2517.9,2445.3,2460,50.2436,0
+DCOY.US,D,20210804,000000,2452.5,2475,2370,2385,193.465,0
+DCOY.US,D,20210805,000000,2385,2460.6,2370.3,2408.1,147.851,0
+DCOY.US,D,20210806,000000,2400,2567.1,2370,2567.1,268.545,0
+DCOY.US,D,20210809,000000,2550,2787,2460,2730,214.79,0
+DCOY.US,D,20210810,000000,2805,2805,2610.3,2640,109.234,0
+DCOY.US,D,20210811,000000,2612.4,2639.7,2490.6,2571.9,96.232,0
+DCOY.US,D,20210812,000000,2551.2,2700,2551.2,2646,121.18,0
+DCOY.US,D,20210813,000000,2640,2819.7,2580,2760,168.93,0
+DCOY.US,D,20210816,000000,2790,2820,2640.3,2699.4,136.187,0
+DCOY.US,D,20210817,000000,2670,2699.1,2565,2630.4,166.118,0
+DCOY.US,D,20210818,000000,2700,2700,2520,2607.9,108.101,0
+DCOY.US,D,20210819,000000,2820,3390,2634,2715.9,7066.06,0
+DCOY.US,D,20210820,000000,2400,2550,2400,2490,529.931,0
+DCOY.US,D,20210823,000000,2430,2606.4,2413.5,2598.6,201.179,0
+DCOY.US,D,20210824,000000,2598,2820,2496.9,2820,252.871,0
+DCOY.US,D,20210825,000000,3030,3168.6,2925.3,3000,2657.71,0
+DCOY.US,D,20210826,000000,3000,3060,2940,3030,464.927,0
+DCOY.US,D,20210827,000000,3030,3030,2910,3000,361.1,0
+DCOY.US,D,20210830,000000,3000,3060,2946.6,3000,248.873,0
+DCOY.US,D,20210831,000000,2994,3150,2970.6,3120,283.508,0
+DCOY.US,D,20210901,000000,3120,3180,3000,3030,215.764,0
+DCOY.US,D,20210902,000000,3030,3330,2966.7,3120,555.334,0
+DCOY.US,D,20210903,000000,3240,3600,3186.9,3390,1850.67,0
+DCOY.US,D,20210907,000000,3360,3390,3270,3300,312.374,0
+DCOY.US,D,20210908,000000,3270,3420,3120,3360,655.625,0
+DCOY.US,D,20210909,000000,3330,3360,3225,3270,238.507,0
+DCOY.US,D,20210910,000000,3300,3300,3150,3180,279.1,0
+DCOY.US,D,20210913,000000,3150,3150,3030,3060,249.553,0
+DCOY.US,D,20210914,000000,3030,3180,3030,3090,152.782,0
+DCOY.US,D,20210915,000000,3090,3120,3030,3090,99.0073,0
+DCOY.US,D,20210916,000000,3090,3090,2910,3060,187.357,0
+DCOY.US,D,20210917,000000,3090,3390,3030,3300,2325.19,0
+DCOY.US,D,20210920,000000,3150,3210,3000,3150,883.52,0
+DCOY.US,D,20210921,000000,3150,3210,3060,3150,215.786,0
+DCOY.US,D,20210922,000000,3180,3180,3090,3150,208.014,0
+DCOY.US,D,20210923,000000,3270,3390,3150,3330,608.977,0
+DCOY.US,D,20210924,000000,3360,3600,3302.7,3450,436.497,0
+DCOY.US,D,20210927,000000,3360,3450,3188.1,3270,278.298,0
+DCOY.US,D,20210928,000000,3345.6,3360,3240,3240,214.258,0
+DCOY.US,D,20210929,000000,3300,3300,3030,3060,271.182,0
+DCOY.US,D,20210930,000000,3060,3090,3000,3060,178.503,0
+DCOY.US,D,20211001,000000,3030,3089.7,2820.3,2910,364.375,0
+DCOY.US,D,20211004,000000,2880,3030,2850,3030,196.353,0
+DCOY.US,D,20211005,000000,3030,3050.1,2850,2880,156.249,0
+DCOY.US,D,20211006,000000,2850,2880,2700,2753.4,168.308,0
+DCOY.US,D,20211007,000000,2759.7,2895,2718,2819.1,106.142,0
+DCOY.US,D,20211008,000000,2795.4,2880,2763.9,2849.7,72.3773,0
+DCOY.US,D,20211011,000000,2820,2853,2806.5,2826,44.564,0
+DCOY.US,D,20211012,000000,2800.2,2910,2800.2,2849.4,52.958,0
+DCOY.US,D,20211013,000000,2850,2857.5,2760,2844,96.8533,0
+DCOY.US,D,20211014,000000,2851.8,2851.8,2760,2820,50.329,0
+DCOY.US,D,20211015,000000,2760,2805,2706.9,2715.3,99.6196,0
+DCOY.US,D,20211018,000000,2700,2715.3,2566.5,2642.4,168.832,0
+DCOY.US,D,20211019,000000,2730,2733.6,2647.8,2712.6,68.4956,0
+DCOY.US,D,20211020,000000,2790,2790,2610,2623.2,192.281,0
+DCOY.US,D,20211021,000000,2598.9,2955,2581.2,2669.1,147.108,0
+DCOY.US,D,20211022,000000,2640,2671.2,2408.7,2557.2,440.26,0
+DCOY.US,D,20211025,000000,2490,2597.7,2460,2520,158.892,0
+DCOY.US,D,20211026,000000,2512.2,2603.7,2430.3,2509.8,202.287,0
+DCOY.US,D,20211027,000000,2490,2534.7,2460,2460,130.163,0
+DCOY.US,D,20211028,000000,2460.6,2520,2430,2473.5,107.509,0
+DCOY.US,D,20211029,000000,2464.5,2520,2460,2483.1,98.2916,0
+DCOY.US,D,20211101,000000,2481,2588.7,2443.2,2536.8,149.446,0
+DCOY.US,D,20211102,000000,2520,2683.2,2487.9,2580,273.939,0
+DCOY.US,D,20211103,000000,2598.6,2634,2481,2534.1,163.571,0
+DCOY.US,D,20211104,000000,2534.7,2579.97,2463,2505.3,173.575,0
+DCOY.US,D,20211105,000000,2400,2496,2250,2272.2,485.848,0
+DCOY.US,D,20211108,000000,2280,2505,2280,2473.5,239.723,0
+DCOY.US,D,20211109,000000,2520,2580,2385,2430,133.36,0
+DCOY.US,D,20211110,000000,2415,2453.7,2280,2320.2,128.217,0
+DCOY.US,D,20211111,000000,2319,2361.6,2253,2309.4,162.419,0
+DCOY.US,D,20211112,000000,2315.4,2384.4,2280,2364.9,98.8446,0
+DCOY.US,D,20211115,000000,2340,2364.9,2250,2277,196.376,0
+DCOY.US,D,20211116,000000,2256,2310,2160,2219.7,139.677,0
+DCOY.US,D,20211117,000000,2160,2217.9,2136,2162.4,72.803,0
+DCOY.US,D,20211118,000000,2130,2160,2010,2064,200.835,0
+DCOY.US,D,20211119,000000,2100,2241.6,2055,2141.7,88.1286,0
+DCOY.US,D,20211122,000000,2130,2130,1950,2002.5,239.637,0
+DCOY.US,D,20211123,000000,2020.5,2040,1907.1,1950.6,124.547,0
+DCOY.US,D,20211124,000000,1974,2220,1905,2094.3,96.415,0
+DCOY.US,D,20211126,000000,2070,2160,2010,2069.1,71.8023,0
+DCOY.US,D,20211129,000000,2036.4,2085,1922.7,2035.2,90.6563,0
+DCOY.US,D,20211130,000000,2070.3,2159.7,1800,1950,266.54,0
+DCOY.US,D,20211201,000000,2160,2160,1801.5,1807.5,201.474,0
+DCOY.US,D,20211202,000000,1845,1920.6,1711.2,1890.6,230.823,0
+DCOY.US,D,20211203,000000,1865.7,1945.8,1669.5,1815,249.784,0
+DCOY.US,D,20211206,000000,1860,1860,1680.3,1853.7,107.746,0
+DCOY.US,D,20211207,000000,1830,1893,1739.7,1786.8,286.889,0
+DCOY.US,D,20211208,000000,1728,1890,1669.5,1860,151.099,0
+DCOY.US,D,20211209,000000,1890,1959.6,1770,1831.2,160.845,0
+DCOY.US,D,20211210,000000,1800.3,2010,1711.8,1800,136.841,0
+DCOY.US,D,20211213,000000,1746,1794,1681.8,1689.9,73.8473,0
+DCOY.US,D,20211214,000000,1669.5,1719,1570.5,1638,143.463,0
+DCOY.US,D,20211215,000000,1588.8,1710,1530,1593.9,134.222,0
+DCOY.US,D,20211216,000000,1639.2,1769.7,1569,1607.7,83.122,0
+DCOY.US,D,20211217,000000,1620,1782.9,1593.3,1695,87.8436,0
+DCOY.US,D,20211220,000000,1620,1700.1,1560,1644.6,41.6413,0
+DCOY.US,D,20211221,000000,1603.2,1680.3,1563,1582.8,124.793,0
+DCOY.US,D,20211222,000000,1590,1650,1560.3,1588.2,107.06,0
+DCOY.US,D,20211223,000000,1590,1646.7,1506,1551.9,352.319,0
+DCOY.US,D,20211227,000000,1581,1649.1,1545.3,1556.4,217.608,0
+DCOY.US,D,20211228,000000,1575.9,1576.8,1475.7,1575,351.905,0
+DCOY.US,D,20211229,000000,1530,1617,1470,1477.5,238.691,0
+DCOY.US,D,20211230,000000,1442.1,1560,1442.1,1542,316.456,0
+DCOY.US,D,20211231,000000,1500,1530,1470,1486.8,181.004,0
+DCOY.US,D,20220103,000000,1500,1615.35,1498.8,1594.5,139.477,0
+DCOY.US,D,20220104,000000,1621.2,1626,1534.5,1612.2,86.688,0
+DCOY.US,D,20220105,000000,1612.5,1612.5,1501.5,1558.2,73.273,0
+DCOY.US,D,20220106,000000,1590,1599,1440,1463.7,148.601,0
+DCOY.US,D,20220107,000000,1544.1,1544.1,1389,1462.2,208.294,0
+DCOY.US,D,20220110,000000,1440,1455,1370.26,1409.7,138.484,0
+DCOY.US,D,20220111,000000,1455,1500,1406.1,1485.6,102.188,0
+DCOY.US,D,20220112,000000,1467,1500,1425,1477.5,38.7753,0
+DCOY.US,D,20220113,000000,1470,1500,1440,1463.7,346.837,0
+DCOY.US,D,20220114,000000,1425,1470,1380,1410,102.74,0
+DCOY.US,D,20220118,000000,1410,1464,1381.5,1416.9,45.1353,0
+DCOY.US,D,20220119,000000,1437,1530,1350,1500,237.649,0
+DCOY.US,D,20220120,000000,1522.5,1522.5,1350,1440,71.2886,0
+DCOY.US,D,20220121,000000,1440,1454.86,1350,1358.4,87.343,0
+DCOY.US,D,20220124,000000,1317,1403.7,1164,1403.7,193.979,0
+DCOY.US,D,20220125,000000,1379.7,1410,1290,1410,80.4236,0
+DCOY.US,D,20220126,000000,1410,1422,1290,1318.8,92.5826,0
+DCOY.US,D,20220127,000000,1290.3,1328.7,1238.4,1246.8,46.1133,0
+DCOY.US,D,20220128,000000,1230,1410,1200,1290,127.249,0
+DCOY.US,D,20220131,000000,1380,1404,1245,1350,88.2363,0
+DCOY.US,D,20220201,000000,1371.6,1530,1296,1449,140.546,0
+DCOY.US,D,20220202,000000,1500,1530,1344.9,1428,62.9183,0
+DCOY.US,D,20220203,000000,1415.4,1473,1320,1368,54.4,0
+DCOY.US,D,20220204,000000,1380,1440,1380,1431,44.8323,0
+DCOY.US,D,20220207,000000,1417.8,1449,1383,1443,25.3403,0
+DCOY.US,D,20220208,000000,1426.5,1469.1,1359.6,1467.3,35.8986,0
+DCOY.US,D,20220209,000000,1467.3,1530,1438.2,1520.4,43.306,0
+DCOY.US,D,20220210,000000,1518,1518,1440,1468.2,61.681,0
+DCOY.US,D,20220211,000000,1470,1530,1398,1410,52.7673,0
+DCOY.US,D,20220214,000000,1409.4,1440,1350,1350.3,31.632,0
+DCOY.US,D,20220215,000000,1340.7,1440,1340.7,1365.3,44.933,0
+DCOY.US,D,20220216,000000,1350,1470,1350,1377.3,75.0243,0
+DCOY.US,D,20220217,000000,1380,1425,1230,1320,98.434,0
+DCOY.US,D,20220218,000000,1320,1353,1233.9,1288.8,71.224,0
+DCOY.US,D,20220222,000000,1352.7,1352.7,1200,1200,66.8796,0
+DCOY.US,D,20220223,000000,1204.2,1322.1,1170,1180.2,57.9423,0
+DCOY.US,D,20220224,000000,1170,1206.3,1052.1,1161,67.7476,0
+DCOY.US,D,20220225,000000,1288.5,1288.5,1170,1199.7,22.3613,0
+DCOY.US,D,20220228,000000,1215.9,1260,1170,1200.3,36.2053,0
+DCOY.US,D,20220301,000000,1200.3,1230,1176.6,1185,81.3503,0
+DCOY.US,D,20220302,000000,1200,1320,1164,1227.3,75.298,0
+DCOY.US,D,20220303,000000,1260,1284,1173,1173,40.788,0
+DCOY.US,D,20220304,000000,1259.4,1259.4,1084.2,1148.7,47.7406,0
+DCOY.US,D,20220307,000000,1140,1140,1082.1,1110,55.052,0
+DCOY.US,D,20220308,000000,1095,1260,975.303,1152,189.278,0
+DCOY.US,D,20220309,000000,1140,1200,1020,1124.4,145.892,0
+DCOY.US,D,20220310,000000,1305,1614.9,1273.5,1500,1496.78,0
+DCOY.US,D,20220311,000000,1386,1404,1076.4,1100.7,633.23,0
+DCOY.US,D,20220314,000000,1155,1170,1080,1110,197.795,0
+DCOY.US,D,20220315,000000,1110,1152,1032.3,1032.3,323.34,0
+DCOY.US,D,20220316,000000,1140,1140,1057.5,1071,170.553,0
+DCOY.US,D,20220317,000000,1110,1290,1065,1171.8,332.343,0
+DCOY.US,D,20220318,000000,1228.8,1228.8,1113.6,1164,368.564,0
+DCOY.US,D,20220321,000000,1170,1185,1098,1154.7,229.112,0
+DCOY.US,D,20220322,000000,1170,1179,1128.3,1173.9,111.995,0
+DCOY.US,D,20220323,000000,1222.5,1222.5,1140.3,1176,147.605,0
+DCOY.US,D,20220324,000000,1288.5,1288.5,1170,1218,169.711,0
+DCOY.US,D,20220325,000000,1218,1260,1179,1230,107.761,0
+DCOY.US,D,20220328,000000,1260,1260,1181.7,1217.1,66.3536,0
+DCOY.US,D,20220329,000000,1216.8,1287,1200.3,1260,157.695,0
+DCOY.US,D,20220330,000000,1332,1332,1176,1250.1,159.695,0
+DCOY.US,D,20220331,000000,1212.3,1229.7,1176,1194.3,107.062,0
+DCOY.US,D,20220401,000000,1230,1230,1170,1200,75.2273,0
+DCOY.US,D,20220404,000000,1206.6,1245,1185,1212.9,67.2886,0
+DCOY.US,D,20220405,000000,1230,1260,1200,1246.8,74.125,0
+DCOY.US,D,20220406,000000,1210.2,1257,1146,1156.5,71.7003,0
+DCOY.US,D,20220407,000000,1170,1181.1,1110.3,1110.3,39.5186,0
+DCOY.US,D,20220408,000000,1140,1140,1080,1114.5,86.814,0
+DCOY.US,D,20220411,000000,1170,1170,1110,1130.7,42.8463,0
+DCOY.US,D,20220412,000000,1110,1140,1059,1087.8,79.495,0
+DCOY.US,D,20220413,000000,1030.5,1095,1030.5,1087.2,70.4576,0
+DCOY.US,D,20220414,000000,1065,1125,1053,1071.3,61.7183,0
+DCOY.US,D,20220418,000000,1080,1118.9,1014,1026.9,116.232,0
+DCOY.US,D,20220419,000000,1080,1080,1020,1020,31.0383,0
+DCOY.US,D,20220420,000000,1035,1069.8,1001.4,1053.6,65.5466,0
+DCOY.US,D,20220421,000000,1051.2,1103.7,996.303,1019.7,53.5586,0
+DCOY.US,D,20220422,000000,900,900,780,810.3,530.566,0
+DCOY.US,D,20220425,000000,840,872.7,810,840,153.358,0
+DCOY.US,D,20220426,000000,870,909,810,816,156.39,0
+DCOY.US,D,20220427,000000,750,750,612.9,630,1281.88,0
+DCOY.US,D,20220428,000000,630,684,600,645.9,926.651,0
+DCOY.US,D,20220429,000000,645.3,675.9,600,604.8,392.426,0
+DCOY.US,D,20220502,000000,606,636.3,549,570.3,617.37,0
+DCOY.US,D,20220503,000000,576,657.6,561,657.6,236.199,0
+DCOY.US,D,20220504,000000,660,660,615,639.3,239.164,0
+DCOY.US,D,20220505,000000,648,659.7,606.003,626.7,91.9063,0
+DCOY.US,D,20220506,000000,626.7,658.5,585,639,138.706,0
+DCOY.US,D,20220509,000000,619.8,630.3,552.294,559.5,212.217,0
+DCOY.US,D,20220510,000000,591.3,637.5,570,577.8,111.049,0
+DCOY.US,D,20220511,000000,600,637.5,480,480,261.862,0
+DCOY.US,D,20220512,000000,629.4,749.7,495.3,666,4283.38,0
+DCOY.US,D,20220513,000000,568.5,630.3,531,563.7,1192.84,0
+DCOY.US,D,20220516,000000,600,609.6,510.303,532.5,471.318,0
+DCOY.US,D,20220517,000000,531,595.5,508.5,539.7,860.18,0
+DCOY.US,D,20220518,000000,530.7,658.5,530.7,651,596.755,0
+DCOY.US,D,20220519,000000,685.5,695.997,573,591.6,2931.32,0
+DCOY.US,D,20220520,000000,593.7,605.7,533.088,567.6,507.191,0
+DCOY.US,D,20220523,000000,577.8,583.647,526.2,566.7,386.56,0
+DCOY.US,D,20220524,000000,540,568.2,479.7,532.5,508.416,0
+DCOY.US,D,20220525,000000,516.6,553.626,498.6,547.8,275.574,0
+DCOY.US,D,20220526,000000,540.3,553.2,513.6,540.9,191.35,0
+DCOY.US,D,20220527,000000,543,570.3,525,551.7,123.272,0
+DCOY.US,D,20220531,000000,540,568.5,525.3,540.9,187.245,0
+DCOY.US,D,20220601,000000,630,630,513,531,267.032,0
+DCOY.US,D,20220602,000000,548.1,552.6,525,546.3,93.6286,0
+DCOY.US,D,20220603,000000,554.7,573,531.3,554.7,233.717,0
+DCOY.US,D,20220606,000000,582.9,582.9,540.3,570,189.004,0
+DCOY.US,D,20220607,000000,554.7,570,540.3,559.8,223.482,0
+DCOY.US,D,20220608,000000,559.8,673.5,554.7,645,577.427,0
+DCOY.US,D,20220609,000000,660,690,615.6,668.7,293.367,0
+DCOY.US,D,20220610,000000,660,689.7,606,617.4,155.967,0
+DCOY.US,D,20220613,000000,600,601.5,555.3,585,99.5136,0
+DCOY.US,D,20220614,000000,585.3,585.3,570,570.3,93.555,0
+DCOY.US,D,20220615,000000,570,715.8,570,608.4,278.56,0
+DCOY.US,D,20220616,000000,600,660,570,573.3,358.242,0
+DCOY.US,D,20220617,000000,600,659.4,564.6,600,348.949,0
+DCOY.US,D,20220621,000000,618,630,591.6,600,264.508,0
+DCOY.US,D,20220622,000000,600,641.4,586.8,599.7,216.152,0
+DCOY.US,D,20220623,000000,600.3,641.7,591.3,623.4,181.844,0
+DCOY.US,D,20220624,000000,628.5,671.4,585,585,275.98,0
+DCOY.US,D,20220627,000000,600.6,654,594.6,617.7,81.335,0
+DCOY.US,D,20220628,000000,628.5,628.5,591.3,602.7,49.1673,0
+DCOY.US,D,20220629,000000,585.3,715.5,585.3,651.9,785.697,0
+DCOY.US,D,20220630,000000,686.4,686.4,601.2,630,219.06,0
+DCOY.US,D,20220701,000000,630.3,687,605.4,637.8,396.299,0
+DCOY.US,D,20220705,000000,645,690,615.6,663.9,189.517,0
+DCOY.US,D,20220706,000000,690,778.2,645.3,739.8,638.178,0
+DCOY.US,D,20220707,000000,750,750,675.3,678.9,234.759,0
+DCOY.US,D,20220708,000000,690,690.3,615,657.9,224.088,0
+DCOY.US,D,20220711,000000,660,660,600,616.2,146.236,0
+DCOY.US,D,20220712,000000,600,656.1,600,622.5,199.839,0
+DCOY.US,D,20220713,000000,637.2,659.4,600.9,625.2,137.695,0
+DCOY.US,D,20220714,000000,626.7,645.3,602.7,617.1,115.876,0
+DCOY.US,D,20220715,000000,615,615.6,555.6,569.7,507.044,0
+DCOY.US,D,20220718,000000,556.8,582,556.8,569.7,164.761,0
+DCOY.US,D,20220719,000000,578.1,602.1,570.6,585.3,96.4986,0
+DCOY.US,D,20220720,000000,604.5,645.3,586.5,591.9,124.383,0
+DCOY.US,D,20220721,000000,619.8,645,591,617.4,62.339,0
+DCOY.US,D,20220722,000000,630,630,585.9,585.9,50.893,0
+DCOY.US,D,20220725,000000,615,615,571.8,572.1,56.9416,0
+DCOY.US,D,20220726,000000,585,585,540,560.7,139.514,0
+DCOY.US,D,20220727,000000,540,585,540,557.7,59.4916,0
+DCOY.US,D,20220728,000000,555,599.1,555,577.2,45.3693,0
+DCOY.US,D,20220729,000000,600,630.3,555.3,570.6,212.302,0
+DCOY.US,D,20220801,000000,600,600,543,543.3,53.9956,0
+DCOY.US,D,20220802,000000,585.3,591.597,486,510.3,447.709,0
+DCOY.US,D,20220803,000000,540,570,540,553.5,93.2606,0
+DCOY.US,D,20220804,000000,555,603.3,555,570.9,98.601,0
+DCOY.US,D,20220805,000000,597,630.3,576,600.3,327.799,0
+DCOY.US,D,20220808,000000,629.7,660,600,660,268.223,0
+DCOY.US,D,20220809,000000,674.4,780,660,735.3,662.985,0
+DCOY.US,D,20220810,000000,790.5,790.5,692.4,725.7,135.518,0
+DCOY.US,D,20220811,000000,746.7,750,694.5,723.6,100.74,0
+DCOY.US,D,20220812,000000,732.9,732.9,690,714,100.073,0
+DCOY.US,D,20220815,000000,722.1,726,660,675,64.312,0
+DCOY.US,D,20220816,000000,675,700.8,666.6,690,81.7693,0
+DCOY.US,D,20220817,000000,701.1,720.3,691.2,692.1,78.7713,0
+DCOY.US,D,20220818,000000,720,729.9,691.2,693.9,64.09,0
+DCOY.US,D,20220819,000000,732,732,692.1,694.5,54.847,0
+DCOY.US,D,20220822,000000,720,720,600,630,121.685,0
+DCOY.US,D,20220823,000000,602.4,644.7,602.1,615.6,52.5276,0
+DCOY.US,D,20220824,000000,615,660,615,625.8,35.027,0
+DCOY.US,D,20220825,000000,615.3,711.3,615.3,660.3,114.851,0
+DCOY.US,D,20220826,000000,660,718.5,660,686.7,37.6983,0
+DCOY.US,D,20220829,000000,660,704.397,630,645.75,96.6936,0
+DCOY.US,D,20220830,000000,659.7,659.7,615.3,618,24.6463,0
+DCOY.US,D,20220831,000000,616.5,637.2,600,603,28.0936,0
+DCOY.US,D,20220901,000000,615.3,652.2,585,648.9,72.7186,0
+DCOY.US,D,20220902,000000,660,690,600.9,658.8,76.652,0
+DCOY.US,D,20220906,000000,639,639,586.2,599.1,28.548,0
+DCOY.US,D,20220907,000000,600.6,627.6,585,596.1,48.6446,0
+DCOY.US,D,20220908,000000,625.8,629.1,588.3,597.6,73.152,0
+DCOY.US,D,20220909,000000,624.297,624.297,600,601.5,38.7066,0
+DCOY.US,D,20220912,000000,615.3,618,588.3,588.3,50.276,0
+DCOY.US,D,20220913,000000,600,699,597.147,647.7,289.243,0
+DCOY.US,D,20220914,000000,679.8,679.8,615.3,619.5,69.9063,0
+DCOY.US,D,20220915,000000,630,863.4,630,710.4,1056.5,0
+DCOY.US,D,20220916,000000,717,750,693,750,104.129,0
+DCOY.US,D,20220919,000000,750,750,675.3,720,130.557,0
+DCOY.US,D,20220920,000000,698.4,713.7,660,705,81.4786,0
+DCOY.US,D,20220921,000000,724.5,724.5,600,658.5,100.168,0
+DCOY.US,D,20220922,000000,645,645,589.5,630,154.44,0
+DCOY.US,D,20220923,000000,611.1,630,540,564,117.641,0
+DCOY.US,D,20220926,000000,540,595.5,540,568.5,58.1323,0
+DCOY.US,D,20220927,000000,588.3,630,588,588,105.086,0
+DCOY.US,D,20220928,000000,588,660,578.85,620.1,93.1,0
+DCOY.US,D,20220929,000000,601.5,660,547.5,585.3,70.41,0
+DCOY.US,D,20220930,000000,597,615.3,568.5,585,99.5583,0
+DCOY.US,D,20221003,000000,585,604.5,547.5,584.1,118.522,0
+DCOY.US,D,20221004,000000,591,612,555,570.6,84.711,0
+DCOY.US,D,20221005,000000,594,750,585.3,729,271.862,0
+DCOY.US,D,20221006,000000,729,733.497,660,693.3,143.529,0
+DCOY.US,D,20221007,000000,677.85,697.5,668.4,672,46.1363,0
+DCOY.US,D,20221010,000000,732.3,732.3,613.8,661.503,82.8823,0
+DCOY.US,D,20221011,000000,688.5,702,633.3,660,61.8226,0
+DCOY.US,D,20221012,000000,644.1,689.1,618,673.236,48.5576,0
+DCOY.US,D,20221013,000000,664.8,689.7,598.5,630,93.7116,0
+DCOY.US,D,20221014,000000,570,582,453.3,543,1004.21,0
+DCOY.US,D,20221017,000000,492,657.6,486.072,600,1590.25,0
+DCOY.US,D,20221018,000000,458.4,468,314.412,328.932,4277.81,0
+DCOY.US,D,20221019,000000,324,325.2,273.6,277.2,1218.95,0
+DCOY.US,D,20221020,000000,278.4,312,253.2,286.8,1704.34,0
+DCOY.US,D,20221021,000000,288,288,259.2,260.268,415.266,0
+DCOY.US,D,20221024,000000,266.4,276.912,255.6,266.4,616.7,0
+DCOY.US,D,20221025,000000,277.2,321.6,262.812,310.8,1229.54,0
+DCOY.US,D,20221026,000000,326.4,327,285.6,291.6,878.741,0
+DCOY.US,D,20221027,000000,288,290.688,244.8,249.6,786.866,0
+DCOY.US,D,20221028,000000,252,252,230.4,243.6,458.033,0
+DCOY.US,D,20221031,000000,244.8,256.8,238.2,243.6,460.891,0
+DCOY.US,D,20221101,000000,242.4,253.2,241.212,248.4,184.816,0
+DCOY.US,D,20221102,000000,247.2,255.6,246,251.292,150.408,0
+DCOY.US,D,20221103,000000,260.4,260.4,244.8,244.8,102.633,0
+DCOY.US,D,20221104,000000,256.8,256.8,232.8,235.2,175.233,0
+DCOY.US,D,20221107,000000,230.4,240,229.2,233.4,201.233,0
+DCOY.US,D,20221108,000000,234,246,229.704,235.656,334.083,0
+DCOY.US,D,20221109,000000,231.6,240,220.8,220.8,281.775,0
+DCOY.US,D,20221110,000000,217.2,230.388,204.012,229.2,345.783,0
+DCOY.US,D,20221111,000000,223.2,231.552,205.2,225.6,247.566,0
+DCOY.US,D,20221114,000000,225.6,240,225.6,232.8,150.75,0
+DCOY.US,D,20221115,000000,228,258,225.6,258,271,0
+DCOY.US,D,20221116,000000,258,259.2,252,259.2,36.3916,0
+DCOY.US,D,20221117,000000,247.2,247.2,235.2,237.6,86.4666,0
+DCOY.US,D,20221118,000000,235.2,250.8,230.4,230.4,111.783,0
+DCOY.US,D,20221121,000000,238.8,247.2,234,247.2,155.891,0
+DCOY.US,D,20221122,000000,259.2,259.2,240,252,323.4,0
+DCOY.US,D,20221123,000000,249.768,259.428,241.2,246.6,254,0
+DCOY.US,D,20221125,000000,242.88,249.6,242.868,249.6,21.25,0
+DCOY.US,D,20221128,000000,246,258,240,243.6,80.4916,0
+DCOY.US,D,20221129,000000,243.6,243.6,230.4,235.2,176.516,0
+DCOY.US,D,20221130,000000,236.4,236.4,227.4,231.6,171.35,0
+DCOY.US,D,20221201,000000,234,238.2,219.6,219.6,243.608,0
+DCOY.US,D,20221202,000000,217.2,222.516,216,220.8,198.891,0
+DCOY.US,D,20221205,000000,226.8,226.8,198,198,345.875,0
+DCOY.US,D,20221206,000000,199.2,213.744,195,195,142.65,0
+DCOY.US,D,20221207,000000,204,204,189.6,189.6,71.8916,0
+DCOY.US,D,20221208,000000,181.2,204,181.2,188.4,168.833,0
+DCOY.US,D,20221209,000000,192,235.2,189.6,220.8,943.883,0
+DCOY.US,D,20221212,000000,231.6,239.988,219.6,225.6,820.425,0
+DCOY.US,D,20221213,000000,242.4,254.4,204,213.6,760.658,0
+DCOY.US,D,20221214,000000,218.208,228,193.332,198,263.783,0
+DCOY.US,D,20221215,000000,195.6,199.188,176.4,181.2,291.458,0
+DCOY.US,D,20221216,000000,183.6,183.6,176.412,180,213.05,0
+DCOY.US,D,20221219,000000,175.2,178.8,168.276,172.8,192.95,0
+DCOY.US,D,20221220,000000,175.2,178.8,168.696,174,120.908,0
+DCOY.US,D,20221221,000000,171.6,199.128,142.8,151.2,710.475,0
+DCOY.US,D,20221222,000000,145.2,150,139.2,141.6,206.108,0
+DCOY.US,D,20221223,000000,138,146.82,129.24,144,446.966,0
+DCOY.US,D,20221227,000000,150,150,128.4,136.8,202.741,0
+DCOY.US,D,20221228,000000,135.6,139.188,135.6,135.6,391.341,0
+DCOY.US,D,20221229,000000,132,141.6,129.6,141.6,378.175,0
+DCOY.US,D,20221230,000000,144,205.2,144,183.6,2735.4,0
+DCOY.US,D,20230103,000000,196.8,199.2,174,188.4,1175.86,0
+DCOY.US,D,20230104,000000,189.6,208.8,187.8,205.2,908.35,0
+DCOY.US,D,20230105,000000,230.4,250.8,206.4,214.8,2048.46,0
+DCOY.US,D,20230106,000000,210,248.4,207.672,248.4,1411.1,0
+DCOY.US,D,20230109,000000,252,260.4,250.8,258,449.241,0
+DCOY.US,D,20230110,000000,258,260.388,240.012,253.2,352.033,0
+DCOY.US,D,20230111,000000,258,267.588,250.8,264,291.491,0
+DCOY.US,D,20230112,000000,268.8,334.8,256.8,320.4,1740.34,0
+DCOY.US,D,20230113,000000,327.6,332.4,304.812,318,725.116,0
+DCOY.US,D,20230117,000000,307.2,310.8,283.212,291.6,260.308,0
+DCOY.US,D,20230118,000000,296.4,314.952,277.212,280.8,186.416,0
+DCOY.US,D,20230119,000000,280.8,492,247.164,429.6,33072.6,0
+DCOY.US,D,20230120,000000,466.8,532.8,315.6,357.6,28156.6,0
+DCOY.US,D,20230123,000000,367.2,368.4,308.4,342,2503.7,0
+DCOY.US,D,20230124,000000,337.2,345.6,316.8,320.4,624.283,0
+DCOY.US,D,20230125,000000,306,309.6,286.8,296.4,632.816,0
+DCOY.US,D,20230126,000000,312,341.988,301.2,307.2,1796.98,0
+DCOY.US,D,20230127,000000,313.2,331.2,282,290.4,2380.33,0
+DCOY.US,D,20230130,000000,282,295.2,282,294,472.283,0
+DCOY.US,D,20230131,000000,298.08,329.988,291.936,309.6,978.883,0
+DCOY.US,D,20230201,000000,302.4,316.152,295.2,304.8,565.583,0
+DCOY.US,D,20230202,000000,303.6,312,300,303.6,409.741,0
+DCOY.US,D,20230203,000000,306,308.904,290.868,297.6,286.283,0
+DCOY.US,D,20230206,000000,291.6,292.8,270,279.6,177.65,0
+DCOY.US,D,20230207,000000,273.6,284.388,270,280.8,213.933,0
+DCOY.US,D,20230208,000000,273.6,278.712,254.4,267.6,362.033,0
+DCOY.US,D,20230209,000000,270,270,226.8,237.6,615.166,0
+DCOY.US,D,20230210,000000,252,252,234.24,243.6,80.975,0
+DCOY.US,D,20230213,000000,244.8,273.6,244.8,273.6,195.741,0
+DCOY.US,D,20230214,000000,264,269.724,248.4,260.4,192.033,0
+DCOY.US,D,20230215,000000,272.388,272.388,255.6,268.8,156.383,0
+DCOY.US,D,20230216,000000,261.6,270,250.8,267.6,190.758,0
+DCOY.US,D,20230217,000000,277.2,280.8,253.212,267.6,120.533,0
+DCOY.US,D,20230221,000000,271.2,271.2,252.312,261.6,184.616,0
+DCOY.US,D,20230222,000000,254.4,270,252,265.2,212.633,0
+DCOY.US,D,20230223,000000,267.6,270,254.4,270,109.816,0
+DCOY.US,D,20230224,000000,258,263.34,250.8,260.4,108.608,0
+DCOY.US,D,20230227,000000,264,270,252,259.2,439.583,0
+DCOY.US,D,20230228,000000,254.4,258,250.8,255,90.3916,0
+DCOY.US,D,20230301,000000,252,262.8,252,254.4,55.6333,0
+DCOY.US,D,20230302,000000,263.556,267.6,248.424,252,229.733,0
+DCOY.US,D,20230303,000000,259.2,262.8,248.4,260.4,72.0166,0
+DCOY.US,D,20230306,000000,284.4,284.4,258.012,266.4,265.45,0
+DCOY.US,D,20230307,000000,266.4,266.4,250.8,266.4,76.6416,0
+DCOY.US,D,20230308,000000,254.4,264,254.4,261.6,103.275,0
+DCOY.US,D,20230309,000000,264,264,255.6,260.4,51.475,0
+DCOY.US,D,20230310,000000,259.2,260.4,234,244.8,231.05,0
+DCOY.US,D,20230313,000000,250.596,258,246,252,19.7166,0
+DCOY.US,D,20230314,000000,254.4,260.388,252,252,82.25,0
+DCOY.US,D,20230315,000000,254.208,258,242.4,243.6,232.35,0
+DCOY.US,D,20230316,000000,244.8,246.6,242.4,244.8,52.4083,0
+DCOY.US,D,20230317,000000,250.56,252.288,235.188,240,87.725,0
+DCOY.US,D,20230320,000000,236.4,236.4,228,228,178.041,0
+DCOY.US,D,20230321,000000,242.4,242.4,224.4,231.6,76.9416,0
+DCOY.US,D,20230322,000000,234,247.2,234,244.8,98.3416,0
+DCOY.US,D,20230323,000000,244.8,253.2,231.6,246,50.6833,0
+DCOY.US,D,20230324,000000,264,264,223.2,253.2,145.308,0
+DCOY.US,D,20230327,000000,248.4,249.6,242.4,249.6,35.9666,0
+DCOY.US,D,20230328,000000,244.8,244.8,240.6,244.8,65.425,0
+DCOY.US,D,20230329,000000,241.2,246,241.2,242.4,58.7166,0
+DCOY.US,D,20230330,000000,252,252,234,242.4,66.925,0
+DCOY.US,D,20230331,000000,240,240,226.8,229.2,369.008,0
+DCOY.US,D,20230403,000000,223.2,229.2,200.4,209.4,247.941,0
+DCOY.US,D,20230404,000000,202.8,202.944,180,183.6,294.475,0
+DCOY.US,D,20230405,000000,177.6,182.244,170.4,173.544,104.525,0
+DCOY.US,D,20230406,000000,165.6,182.4,160.8,174,264.116,0
+DCOY.US,D,20230410,000000,171.6,189.6,166.8,186,404.25,0
+DCOY.US,D,20230411,000000,174,180,169.2,178.8,176.1,0
+DCOY.US,D,20230412,000000,188.4,188.4,175.02,183.6,240.4,0
+DCOY.US,D,20230413,000000,175.2,210.624,175.2,193.2,210.333,0
+DCOY.US,D,20230414,000000,207.6,207.6,188.4,206.4,141.041,0
+DCOY.US,D,20230417,000000,199.2,220.8,195.6,219.6,219.383,0
+DCOY.US,D,20230418,000000,225.6,226.788,213.6,226.788,66.675,0
+DCOY.US,D,20230419,000000,229.2,321.6,204,223.2,7072.15,0
+DCOY.US,D,20230420,000000,204,207.6,188.4,199.2,556.641,0
+DCOY.US,D,20230421,000000,199.2,220.8,197.112,205.2,162.941,0
+DCOY.US,D,20230424,000000,200.4,207.6,192.24,207.6,133.508,0
+DCOY.US,D,20230425,000000,210,210,184.8,196.8,211.25,0
+DCOY.US,D,20230426,000000,198,198,192.888,195.6,42.5166,0
+DCOY.US,D,20230427,000000,204,204.084,192,201.6,159.233,0
+DCOY.US,D,20230428,000000,204,214.068,202.812,213.6,139,0
+DCOY.US,D,20230501,000000,218.4,219.6,208.8,214.8,174.541,0
+DCOY.US,D,20230502,000000,214.8,214.8,204,211.2,71.9833,0
+DCOY.US,D,20230503,000000,212.4,236.4,200.412,210,815.6,0
+DCOY.US,D,20230504,000000,210,210,201,204,121.641,0
+DCOY.US,D,20230505,000000,205.2,223.2,205.2,219.6,225.391,0
+DCOY.US,D,20230508,000000,229.2,259.2,225.6,259.2,405.1,0
+DCOY.US,D,20230509,000000,276,277.2,212.82,217.2,27399.7,0
+DCOY.US,D,20230510,000000,204,210,175.8,177.6,2572.4,0
+DCOY.US,D,20230511,000000,181.2,184.788,156,168,1159.61,0
+DCOY.US,D,20230512,000000,169.2,175.2,150,164.4,854.791,0
+DCOY.US,D,20230515,000000,176.4,176.4,163.2,172.8,428.233,0
+DCOY.US,D,20230516,000000,169.2,177.6,165.6,168,430.991,0
+DCOY.US,D,20230517,000000,169.2,172.8,160.8,171.6,209.808,0
+DCOY.US,D,20230518,000000,166.8,174,163.2,170.4,110.75,0
+DCOY.US,D,20230519,000000,176.4,176.4,166.8,171.6,154.616,0
+DCOY.US,D,20230522,000000,171.6,178.8,168,178.8,175.916,0
+DCOY.US,D,20230523,000000,176.4,180,176.4,180,132.7,0
+DCOY.US,D,20230524,000000,180,182.4,176.268,180,54.3833,0
+DCOY.US,D,20230525,000000,176.4,181.236,172.8,180,312.966,0
+DCOY.US,D,20230526,000000,176.4,180,172.8,178.8,137.125,0
+DCOY.US,D,20230530,000000,180,183.588,170.4,171.6,377.716,0
+DCOY.US,D,20230531,000000,169.2,171.6,168,169.2,105.775,0
+DCOY.US,D,20230601,000000,177.6,178.836,172.8,177.6,257.333,0
+DCOY.US,D,20230602,000000,178.8,198,178.8,193.2,1108.96,0
+DCOY.US,D,20230605,000000,196.8,197.988,187.2,193.2,219.225,0
+DCOY.US,D,20230606,000000,197.988,216,194.4,205.2,868.691,0
+DCOY.US,D,20230607,000000,210,212.4,201.276,210,327.125,0
+DCOY.US,D,20230608,000000,212.4,224.328,201.6,219.6,642.85,0
+DCOY.US,D,20230609,000000,220.8,223.2,194.4,198,797.633,0
+DCOY.US,D,20230612,000000,210,210,192,198,420.533,0
+DCOY.US,D,20230613,000000,194.4,217.188,194.4,207.6,1249.17,0
+DCOY.US,D,20230614,000000,201.6,208.8,195.6,195.6,1061.9,0
+DCOY.US,D,20230615,000000,199.428,203.208,186,190.8,733.941,0
+DCOY.US,D,20230616,000000,194.4,194.4,177.6,182.4,287.6,0
+DCOY.US,D,20230620,000000,184.8,184.8,174,174,102.375,0
+DCOY.US,D,20230621,000000,171.6,180,168,172.944,433.183,0
+DCOY.US,D,20230622,000000,174,177.6,156,167.772,278.541,0
+DCOY.US,D,20230623,000000,168,171.6,158.4,166.8,307.241,0
+DCOY.US,D,20230626,000000,169.2,169.2,163.2,168,119.266,0
+DCOY.US,D,20230627,000000,171.6,176.4,165.6,170.916,95.2,0
+DCOY.US,D,20230628,000000,163.2,180,157.2,158.4,169.808,0
+DCOY.US,D,20230629,000000,168,169.2,158.4,159.6,100.241,0
+DCOY.US,D,20230630,000000,162.9,180,162.9,178.8,314.833,0
+DCOY.US,D,20230703,000000,180,184.8,168,174,202.608,0
+DCOY.US,D,20230705,000000,180,187.2,180,186,353.508,0
+DCOY.US,D,20230706,000000,185.988,185.988,174,181.2,186.433,0
+DCOY.US,D,20230707,000000,181.848,186,169.2,172.8,174.441,0
+DCOY.US,D,20230710,000000,175.2,187.188,169.2,174,572.341,0
+DCOY.US,D,20230711,000000,180,180.012,145.212,152.4,3567.41,0
+DCOY.US,D,20230712,000000,146.4,153.6,132,133.8,1098.07,0
+DCOY.US,D,20230713,000000,142.8,142.8,126,134.4,587.15,0
+DCOY.US,D,20230714,000000,138,139.2,126,133.2,487.725,0
+DCOY.US,D,20230717,000000,136.8,140.4,131.4,136.8,729.975,0
+DCOY.US,D,20230718,000000,141.6,148.788,130.8,132,654.941,0
+DCOY.US,D,20230719,000000,132,137.976,132,135.6,188.175,0
+DCOY.US,D,20230720,000000,134.4,135.6,126,130.8,268.65,0
+DCOY.US,D,20230721,000000,128.4,129.6,123.6,126,271.816,0
+DCOY.US,D,20230724,000000,124.8,127.2,106.188,114.6,701.558,0
+DCOY.US,D,20230725,000000,115.2,118.812,103.2,104.4,409.291,0
+DCOY.US,D,20230726,000000,104.4,108,102,102.24,377.841,0
+DCOY.US,D,20230727,000000,102.6,110.04,102,102.024,513.591,0
+DCOY.US,D,20230728,000000,107.124,107.28,98.88,102.36,208.55,0
+DCOY.US,D,20230731,000000,107.88,112.8,106.32,110.28,399.141,0
+DCOY.US,D,20230801,000000,110.4,111.588,103.2,105.972,211.108,0
+DCOY.US,D,20230802,000000,111,116.736,108.586,113.52,312.416,0
+DCOY.US,D,20230803,000000,118.8,118.8,105.72,111.36,389.708,0
+DCOY.US,D,20230804,000000,111.36,111.36,106.2,106.44,201.175,0
+DCOY.US,D,20230807,000000,110.76,113.69,102,103.2,247.891,0
+DCOY.US,D,20230808,000000,102,110.16,99.6,101.22,1128.77,0
+DCOY.US,D,20230809,000000,98.904,98.904,86.592,91.14,1165.4,0
+DCOY.US,D,20230810,000000,95.304,95.304,80.4,82.644,559.575,0
+DCOY.US,D,20230811,000000,80.424,84.84,72.6,77.748,617.1,0
+DCOY.US,D,20230814,000000,75,84.24,75,77.748,449.666,0
+DCOY.US,D,20230815,000000,77.748,95.9878,77.748,85.608,1300.75,0
+DCOY.US,D,20230816,000000,86.4,94.8,86.4,90.012,284.666,0
+DCOY.US,D,20230817,000000,96,118.56,95.1,105.48,640.55,0
+DCOY.US,D,20230818,000000,102.312,111.6,102,108,181.475,0
+DCOY.US,D,20230821,000000,106.008,111.6,103.212,108,265.583,0
+DCOY.US,D,20230822,000000,108,111.588,103.212,108,103.233,0
+DCOY.US,D,20230823,000000,110.4,110.4,102,104.4,169.133,0
+DCOY.US,D,20230824,000000,99.54,109.2,99.54,105.6,114.608,0
+DCOY.US,D,20230825,000000,106.2,110.328,99.6,108,45.875,0
+DCOY.US,D,20230828,000000,99.84,110.304,99.84,104.412,85.975,0
+DCOY.US,D,20230829,000000,109.2,109.2,103.452,106.8,15.25,0
+DCOY.US,D,20230830,000000,104.4,106.8,103.632,104.4,47.95,0
+DCOY.US,D,20230831,000000,102.012,106.8,102.012,105.588,121.158,0
+DCOY.US,D,20230901,000000,105.6,106.68,98.748,106.2,129.975,0
+DCOY.US,D,20230905,000000,102,105.48,98.4,103.992,197.6,0
+DCOY.US,D,20230906,000000,99.252,105.6,96,104.4,637.675,0
+DCOY.US,D,20230907,000000,104.532,106.668,100.8,104.4,59.15,0
+DCOY.US,D,20230908,000000,105.6,106.74,100.224,102,61.75,0
+DCOY.US,D,20230911,000000,103.2,106.152,99.6,100.8,75.7416,0
+DCOY.US,D,20230912,000000,97.2,104.28,91.5,96.012,118.9,0
+DCOY.US,D,20230913,000000,96,100.8,92.112,93.756,1299.22,0
+DCOY.US,D,20230914,000000,93.6,95.988,90,92.736,119.741,0
+DCOY.US,D,20230915,000000,90,102.828,90,102.828,187.008,0
+DCOY.US,D,20230918,000000,102.48,102.48,96.024,96.048,42.2166,0
+DCOY.US,D,20230919,000000,102,102,96,97.32,213.775,0
+DCOY.US,D,20230920,000000,91.2,95.4,91.2,95.16,87.8416,0
+DCOY.US,D,20230921,000000,92.4,93.9478,85.2,92.88,182.616,0
+DCOY.US,D,20230922,000000,87.6,93.336,86.52,86.52,7.19166,0
+DCOY.US,D,20230925,000000,86.388,87.6,85.248,86.4,81.4083,0
+DCOY.US,D,20230926,000000,85.2,91.8,85.2,91.68,74.5083,0
+DCOY.US,D,20230927,000000,90.0241,92.148,85.32,85.32,23.5083,0
+DCOY.US,D,20230928,000000,87.084,89.88,84,84.0892,134.433,0
+DCOY.US,D,20230929,000000,81.156,85.668,75.48,78.9478,547.491,0
+DCOY.US,D,20231002,000000,81.312,85.2,75.7198,83.88,95.075,0
+DCOY.US,D,20231003,000000,81.312,114,75.648,81.6,12868.8,0
+DCOY.US,D,20231004,000000,80.4,86.388,73.788,76.8,814.075,0
+DCOY.US,D,20231005,000000,76.788,81.0964,75.6,75.636,321,0
+DCOY.US,D,20231006,000000,76.8,80.172,76.8,80.172,86.6833,0
+DCOY.US,D,20231009,000000,76.8,81.36,76.2693,81.36,21.5916,0
+DCOY.US,D,20231010,000000,78.12,84.36,78.012,84.36,191.808,0
+DCOY.US,D,20231011,000000,81.6,86.388,81.6,81.888,180.066,0
+DCOY.US,D,20231012,000000,87.588,87.588,82.2241,84,40.725,0
+DCOY.US,D,20231013,000000,87.6,87.6,82.44,82.8,77.9833,0
+DCOY.US,D,20231016,000000,85.2,85.2,81.6,83.46,145.558,0
+DCOY.US,D,20231017,000000,83.4,93.972,83.4,88.2,498.716,0
+DCOY.US,D,20231018,000000,88.2,92.1114,87.312,91.8,261.591,0
+DCOY.US,D,20231019,000000,90.888,94.68,86.64,92.52,619.175,0
+DCOY.US,D,20231020,000000,98.004,98.004,88.092,88.092,630.116,0
+DCOY.US,D,20231023,000000,86.4,92.28,86.4,92.28,229.841,0
+DCOY.US,D,20231024,000000,84,94.8,84,87.72,21.125,0
+DCOY.US,D,20231025,000000,87.6,94.68,85.344,87,97.4333,0
+DCOY.US,D,20231026,000000,88.68,93.6,85.884,88.8,172.625,0
+DCOY.US,D,20231027,000000,87.6,98.4,85.896,94.776,1044.14,0
+DCOY.US,D,20231030,000000,91.932,94.8,88.8,92.4,323.341,0
+DCOY.US,D,20231031,000000,90.552,100.548,87.36,100.548,135.925,0
+DCOY.US,D,20231101,000000,102,102,91.2,91.2,108.2,0
+DCOY.US,D,20231102,000000,90.84,96,90.12,92.4,193.291,0
+DCOY.US,D,20231103,000000,91.2,101.988,90,96.3,132.433,0
+DCOY.US,D,20231106,000000,96,96.996,90,96,134.116,0
+DCOY.US,D,20231107,000000,106.8,111.6,87.6,99.48,2067.55,0
+DCOY.US,D,20231108,000000,103.488,103.488,87.624,90,444.258,0
+DCOY.US,D,20231109,000000,91.2,93.6,90,91.14,97.725,0
+DCOY.US,D,20231110,000000,90,95.988,82.8,92.4,112.058,0
+DCOY.US,D,20231113,000000,88.356,94.2622,85.572,86.4,38.8083,0
+DCOY.US,D,20231114,000000,90.72,90.72,87.12,88.7565,52.8083,0
+DCOY.US,D,20231115,000000,86.4,89.88,83.424,88.68,45.9833,0
+DCOY.US,D,20231116,000000,85.572,89.88,81.96,82.8121,521.691,0
+DCOY.US,D,20231117,000000,83.412,86.952,80.58,82.8,81.8083,0
+DCOY.US,D,20231120,000000,81.444,84.96,81.444,81.456,252.55,0
+DCOY.US,D,20231121,000000,82.8,86.6221,80.136,80.16,171.4,0
+DCOY.US,D,20231122,000000,78,81.5998,75.012,76.4998,340.8,0
+DCOY.US,D,20231124,000000,76.8,79.2,76.8,79.2,137.258,0
+DCOY.US,D,20231127,000000,76.8,82.8,76.8,82.8,128.691,0
+DCOY.US,D,20231128,000000,78.804,82.8,78.048,82.8,85.5916,0
+DCOY.US,D,20231129,000000,80.52,84,80.4001,83.1,49.7666,0
+DCOY.US,D,20231130,000000,86.376,109.08,78,86.1,1340.27,0
+DCOY.US,D,20231201,000000,82.8,90,80.4001,82.812,204.733,0
+DCOY.US,D,20231204,000000,81.42,84,79.8,82.236,192.216,0
+DCOY.US,D,20231205,000000,78,79.212,76.818,76.968,795.191,0
+DCOY.US,D,20231206,000000,77.4,79.188,76.812,76.992,180.408,0
+DCOY.US,D,20231207,000000,76.788,76.8,72.72,75.3,348.741,0
+DCOY.US,D,20231208,000000,72,77.04,70.8,75.6,319.316,0
+DCOY.US,D,20231211,000000,78,78.0121,72,78,188.866,0
+DCOY.US,D,20231212,000000,79.08,85.2,74.4,74.64,189.708,0
+DCOY.US,D,20231213,000000,74.64,78,73.2,74.388,344.591,0
+DCOY.US,D,20231214,000000,75.6,77.52,72,77.4,152.266,0
+DCOY.US,D,20231215,000000,77.4,83.964,77.4,77.4,160.116,0
+DCOY.US,D,20231218,000000,79.188,83.904,66,73.524,537.716,0
+DCOY.US,D,20231219,000000,72,75.6,69.7201,73.5118,229.4,0
+DCOY.US,D,20231220,000000,69.504,74.4,68.4,74.4,296.533,0
+DCOY.US,D,20231221,000000,72.012,74.4,68.976,70.356,297.116,0
+DCOY.US,D,20231222,000000,73.968,74.8618,69,71.64,250.025,0
+DCOY.US,D,20231226,000000,70.56,75.588,70.128,70.128,235.866,0
+DCOY.US,D,20231227,000000,66.84,71.352,66.84,67.38,320.55,0
+DCOY.US,D,20231228,000000,67.32,79.5,63.036,78.6,827.591,0
+DCOY.US,D,20231229,000000,76.236,83.124,75.6,78,100.891,0
+DCOY.US,D,20240102,000000,79.404,79.404,75.6,76.812,32.7666,0
+DCOY.US,D,20240103,000000,80.4,83.94,74.4,76.656,219.466,0
+DCOY.US,D,20240104,000000,72.612,78,72.24,73.212,286.266,0
+DCOY.US,D,20240105,000000,73.56,77.9998,67.2,76.92,284.833,0
+DCOY.US,D,20240108,000000,73.86,82.8,73.2,79.656,52.375,0
+DCOY.US,D,20240109,000000,82.176,82.176,74.412,79.968,76.4833,0
+DCOY.US,D,20240110,000000,75.792,79.2,73.2,79.08,113.008,0
+DCOY.US,D,20240111,000000,76.14,79.08,73.2,79.08,102.091,0
+DCOY.US,D,20240112,000000,79.08,94.968,73.2,73.2,1749.08,0
+DCOY.US,D,20240116,000000,74.28,76.188,68.52,71.52,320.666,0
+DCOY.US,D,20240117,000000,72,74.6232,69.924,73.8,93.15,0
+DCOY.US,D,20240118,000000,71.4,75.6,67.92,71.988,118.358,0
+DCOY.US,D,20240119,000000,68.4,71.988,68.4,71.7,67.3333,0
+DCOY.US,D,20240122,000000,69.6,70.6501,64.56,65.4,694.908,0
+DCOY.US,D,20240123,000000,65.4,65.4,61.8,64.776,311.875,0
+DCOY.US,D,20240124,000000,67.0558,69.96,62.4,68.28,134.35,0
+DCOY.US,D,20240125,000000,70.788,70.8,60,62.52,163.966,0
+DCOY.US,D,20240126,000000,63.5998,68.4,61.2121,66,88.4666,0
+DCOY.US,D,20240129,000000,68.4,69.5878,65.34,65.34,155.441,0
+DCOY.US,D,20240130,000000,63.96,65.82,63,65.82,28.1583,0
+DCOY.US,D,20240131,000000,62.4,69.6,60.024,65.88,194.733,0
+DCOY.US,D,20240201,000000,67.2,69.6,60.48,67.08,205.158,0
+DCOY.US,D,20240202,000000,64.62,67.08,62.52,65.4,37.575,0
+DCOY.US,D,20240205,000000,63.6,65.388,61.92,65.388,66.6833,0
+DCOY.US,D,20240206,000000,61.956,67.188,61.956,67.188,43.0333,0
+DCOY.US,D,20240207,000000,66.12,68.256,63.612,67.536,32.2166,0
+DCOY.US,D,20240208,000000,67.8,68.412,63.288,65.4,222.166,0
+DCOY.US,D,20240209,000000,67.2,68.4,63.5041,68.28,128.95,0
+DCOY.US,D,20240212,000000,69.6,69.6,67.2,67.248,26.625,0
+DCOY.US,D,20240213,000000,67.248,67.248,61.968,62.052,223.083,0
+DCOY.US,D,20240214,000000,62.052,68.928,61.968,68.868,243.975,0
+DCOY.US,D,20240215,000000,69.72,70.8,62.988,70.8,136.5,0
+DCOY.US,D,20240216,000000,69.6,94.656,63.024,69.552,1228.11,0
+DCOY.US,D,20240220,000000,71.448,71.448,66.444,67.872,48.625,0
+DCOY.US,D,20240221,000000,67.212,72,61.56,68.412,678.175,0
+DCOY.US,D,20240222,000000,68.4,73.86,63.6,67.08,126.025,0
+DCOY.US,D,20240223,000000,64.8,70.8,64.8,69.228,90.2666,0
+DCOY.US,D,20240226,000000,66,71.76,63.6001,71.76,69.3416,0
+DCOY.US,D,20240227,000000,69.6,74.4,67.2,74.376,226.875,0
+DCOY.US,D,20240228,000000,71.976,78,70.2,77.76,132.45,0
+DCOY.US,D,20240229,000000,77.76,80.4,74.424,80.4,211.183,0
+DCOY.US,D,20240301,000000,80.388,94.656,76.8,79.08,927.241,0
+DCOY.US,D,20240304,000000,79.2,79.2,74.59,78,95.5333,0
+DCOY.US,D,20240305,000000,79.2,81.6,75.24,81.6,215.941,0
+DCOY.US,D,20240306,000000,81.6,81.6,77.4,81.6,81.6666,0
+DCOY.US,D,20240307,000000,80.4,88.488,79.2,80.4,81.3583,0
+DCOY.US,D,20240308,000000,80.4,87.36,76.8,81.528,324.383,0
+DCOY.US,D,20240311,000000,82.8,84.828,76.932,79.308,182.25,0
+DCOY.US,D,20240312,000000,78,81.6,74.532,76.656,203.308,0
+DCOY.US,D,20240313,000000,78,78,73.08,74.4,48.4666,0
+DCOY.US,D,20240314,000000,81.6,81.6,72.132,76.272,123.766,0
+DCOY.US,D,20240315,000000,76.284,78,72,78,98.9083,0
+DCOY.US,D,20240318,000000,75.6,77.9988,72.024,72.48,137.641,0
+DCOY.US,D,20240319,000000,70.8,79.2,70.8,79.026,61.4916,0
+DCOY.US,D,20240320,000000,79.152,79.152,70.92,72.0121,236.533,0
+DCOY.US,D,20240321,000000,70.8,74.4,69.6,70.2121,80.45,0
+DCOY.US,D,20240322,000000,70.8,74.4,69.588,74.4,11696.1,0
+DCOY.US,D,20240325,000000,89.76,89.76,57.3,61.2,28398.1,0
+DCOY.US,D,20240326,000000,58.8,67.2,55.032,58.8,2265.51,0
+DCOY.US,D,20240327,000000,58.68,65.988,51.636,58.2,2956.37,0
+DCOY.US,D,20240328,000000,60,65.832,58.8,63.432,620.441,0
+DCOY.US,D,20240401,000000,66.792,67.2,57.576,59.28,962.175,0
+DCOY.US,D,20240402,000000,56.4,58.26,51.6,54.264,946.55,0
+DCOY.US,D,20240403,000000,55.8,62.4,53.04,58.452,637.383,0
+DCOY.US,D,20240404,000000,59.112,63.324,54.144,60.9,449.575,0
+DCOY.US,D,20240405,000000,57.66,62.04,54.6,58.8,380.875,0
+DCOY.US,D,20240408,000000,56.4,62.4,55.596,56.76,333.35,0
+DCOY.US,D,20240409,000000,57.12,63.24,55.2,57.6,431.366,0
+DCOY.US,D,20240410,000000,56.4,62.928,55.2,56.544,264.616,0
+DCOY.US,D,20240411,000000,60,61.152,57.96,58.8,86.35,0
+DCOY.US,D,20240412,000000,58.8,60.6873,56.4001,60,124.491,0
+DCOY.US,D,20240415,000000,57.144,59.568,56.544,59.568,48.5,0
+DCOY.US,D,20240416,000000,56.736,60,56.16,60,174.833,0
+DCOY.US,D,20240417,000000,57.792,67.2,56.4,61.266,886.783,0
+DCOY.US,D,20240418,000000,61.272,61.56,58.176,58.176,73.4916,0
+DCOY.US,D,20240419,000000,57.744,62.34,57.744,59.1778,51.0916,0
+DCOY.US,D,20240422,000000,58.2,62.316,57.048,61.41,357.633,0
+DCOY.US,D,20240423,000000,61.404,62.4,60.12,60.12,150.575,0
+DCOY.US,D,20240424,000000,61.152,62.208,57.624,60.96,161.55,0
+DCOY.US,D,20240425,000000,57.12,60.6,57.12,59.88,30.925,0
+DCOY.US,D,20240426,000000,57.0601,60.3,57.06,59.412,33.925,0
+DCOY.US,D,20240429,000000,58.68,60,55.824,58.08,101.95,0
+DCOY.US,D,20240430,000000,59.0818,60,55.92,59.88,83.1166,0
+DCOY.US,D,20240501,000000,60.12,65.184,56.4,64.356,329.725,0
+DCOY.US,D,20240502,000000,60.12,63.9,57.72,63.312,814.65,0
+DCOY.US,D,20240503,000000,61.68,63.312,58.8,60.12,167.55,0
+DCOY.US,D,20240506,000000,59.04,63.312,56.424,57.72,567.8,0
+DCOY.US,D,20240507,000000,59.94,60,55.2,57.12,288.316,0
+DCOY.US,D,20240508,000000,57.12,58.4689,56.664,58.464,102.141,0
+DCOY.US,D,20240509,000000,56.424,60.9,56.424,60.888,97.85,0
+DCOY.US,D,20240510,000000,57.732,61.5661,57.732,60,35.8833,0
+DCOY.US,D,20240513,000000,57.72,59.7,56.4,58.8,132.175,0
+DCOY.US,D,20240514,000000,55.836,59.64,54.132,54.612,581.091,0
+DCOY.US,D,20240515,000000,57.48,57.492,54.24,54.96,121.625,0
+DCOY.US,D,20240516,000000,57.48,59.376,54.96,58.7878,267.016,0
+DCOY.US,D,20240517,000000,56.4,60,55.32,59.34,357.358,0
+DCOY.US,D,20240520,000000,60,60.024,55.572,59.976,222.716,0
+DCOY.US,D,20240521,000000,58.764,59.88,56.52,56.52,278.208,0
+DCOY.US,D,20240522,000000,57.402,59.028,55.596,59.028,41.3916,0
+DCOY.US,D,20240523,000000,57.6,58.68,55.584,56.874,145.766,0
+DCOY.US,D,20240524,000000,56.76,59.7234,55.584,58.056,66.45,0
+DCOY.US,D,20240528,000000,55.812,58.596,55.584,55.692,150.05,0
+DCOY.US,D,20240529,000000,55.584,59.76,55.584,55.776,448.316,0
+DCOY.US,D,20240530,000000,55.8,57.864,55.38,55.38,36.4666,0
+DCOY.US,D,20240531,000000,56.556,57.6,55.32,55.584,171.833,0
+DCOY.US,D,20240603,000000,55.32,57.6,55.32,57.36,191.416,0
+DCOY.US,D,20240604,000000,55.68,58.476,54.96,54.96,603.033,0
+DCOY.US,D,20240605,000000,54.96,58.476,54,54.024,88.0666,0
+DCOY.US,D,20240606,000000,54,58.44,51.6,51.6,242.783,0
+DCOY.US,D,20240607,000000,52.8,57.9,49.32,49.32,724.95,0
+DCOY.US,D,20240610,000000,50.28,55.1367,48,50.04,215.941,0
+DCOY.US,D,20240611,000000,52.2,56.04,50.4,52.8,160.95,0
+DCOY.US,D,20240612,000000,49.956,54,49.536,53.784,1243.74,0
+DCOY.US,D,20240613,000000,53.28,55.2,50.4,55.14,583.983,0
+DCOY.US,D,20240614,000000,55.176,55.176,46.416,50.724,1567.4,0
+DCOY.US,D,20240617,000000,52.2,58.2,50.4015,52.2,11979.1,0
+DCOY.US,D,20240618,000000,52.05,58.2,38.1,44.823,11654.2,0
+DCOY.US,D,20240620,000000,45,45,41.325,42.21,1132.2,0
+DCOY.US,D,20240621,000000,40.9665,41.121,37.575,37.8,1544.73,0
+DCOY.US,D,20240624,000000,38.85,38.85,34.8,36.3,1746.66,0
+DCOY.US,D,20240625,000000,37.2,44.7,34.5,36.7515,15403.1,0
+DCOY.US,D,20240626,000000,39,39.75,36.15,37.2,4014.66,0
+DCOY.US,D,20240627,000000,37.2,38.325,35.55,36.75,1242.4,0
+DCOY.US,D,20240628,000000,36,40.5,35.25,35.7,9445.73,0
+DCOY.US,D,20240701,000000,35.7,35.7,31.5,33.15,2302.53,0
+DCOY.US,D,20240702,000000,32.85,36.4485,31.6515,33,1056.2,0
+DCOY.US,D,20240703,000000,32.4,36.498,32.3595,36.3,1223.73,0
+DCOY.US,D,20240705,000000,35.7,36,33.3,34.125,763.2,0
+DCOY.US,D,20240708,000000,34.2,36.45,34.2,35.7,1321.86,0
+DCOY.US,D,20240709,000000,36.15,43.353,35.4,40.95,9683.06,0
+DCOY.US,D,20240710,000000,39.75,44.1,37.95,41.1375,3581.26,0
+DCOY.US,D,20240711,000000,34.2,37.65,27.15,32.7,135103,0
+DCOY.US,D,20240712,000000,33.3,33.3,28.1985,29.7,10601.4,0
+DCOY.US,D,20240715,000000,28.8,28.95,26.55,26.7,4150.4,0
+DCOY.US,D,20240716,000000,27,32.2485,20.25,23.25,77157,0
+DCOY.US,D,20240717,000000,23.55,25.8,21.7545,22.95,11217.9,0
+DCOY.US,D,20240718,000000,23.1,43.8,22.8015,36.525,1441989,0
+DCOY.US,D,20240719,000000,34.8,34.8525,26.25,27.45,64529.8,0
+DCOY.US,D,20240722,000000,26.7,27.3,21.75,23.1,39294.3,0
+DCOY.US,D,20240723,000000,23.85,108,23.424,39.15,4002436,0
+DCOY.US,D,20240724,000000,33.75,37.8,29.7,32.1,103536,0
+DCOY.US,D,20240725,000000,34.2,65.85,34.2,52.5,2088389,0
+DCOY.US,D,20240726,000000,48,51.5985,41.1,47.85,85052.2,0
+DCOY.US,D,20240729,000000,47.85,67.5,47.85,55.95,439454,0
+DCOY.US,D,20240730,000000,54.6,63,45.75,49.5,53430.6,0
+DCOY.US,D,20240731,000000,46.65,50.4,30.3,38.4,72414.6,0
+DCOY.US,D,20240801,000000,39.15,40.9485,35.481,36.75,25836,0
+DCOY.US,D,20240802,000000,36.75,39.6,32.34,32.85,15391.4,0
+DCOY.US,D,20240805,000000,31.35,31.35,24.75,26.25,19883.4,0
+DCOY.US,D,20240806,000000,27.75,31.05,27.111,27.9,15820.6,0
+DCOY.US,D,20240807,000000,28.05,44.4,27,35.4,1156088,0
+DCOY.US,D,20240808,000000,30.75,35.85,29.85,30.9,39955,0
+DCOY.US,D,20240809,000000,30.9,36.75,30.9,34.5,46992.6,0
+DCOY.US,D,20240812,000000,36.15,36.15,31.5,32.7,13301.7,0
+DCOY.US,D,20240813,000000,33.3,33.45,28.95,29.4,18520.3,0
+DCOY.US,D,20240814,000000,29.4,29.7,28.05,29.4,4240.93,0
+DCOY.US,D,20240815,000000,29.85,31.8,28.65,30.15,8536.93,0
+DCOY.US,D,20240816,000000,30,30.75,27.9,28.5,5453.73,0
+DCOY.US,D,20240819,000000,28.2,29.55,26.7,28.5015,15725.6,0
+DCOY.US,D,20240820,000000,29.55,31.65,28.65,30.3,29309.1,0
+DCOY.US,D,20240821,000000,29.7,30.45,28.3515,29.4,9155.93,0
+DCOY.US,D,20240822,000000,29.1,30.6,27.75,27.9,24836.7,0
+DCOY.US,D,20240823,000000,27.9,29.1,25.17,27.9,10393.2,0
+DCOY.US,D,20240826,000000,27.45,28.5,26.85,27.3,3349,0
+DCOY.US,D,20240827,000000,27,27.6,25.65,25.65,5319.8,0
+DCOY.US,D,20240828,000000,25.95,25.95,23.55,24.3,4474.06,0
+DCOY.US,D,20240829,000000,23.517,25.95,23.517,25.8,2758.8,0
+DCOY.US,D,20240830,000000,25.8045,26.25,24.9,24.9,2027,0
+DCOY.US,D,20240903,000000,25.35,25.35,22.5,22.5,3249.4,0
+DCOY.US,D,20240904,000000,22.8,24.15,22.65,22.65,2606.93,0
+DCOY.US,D,20240905,000000,22.6515,24,22.65,23.25,3159.66,0
+DCOY.US,D,20240906,000000,23.7,24.75,22.35,22.35,2688.6,0
+DCOY.US,D,20240909,000000,23.1,23.25,21.9,22.65,3802.13,0
+DCOY.US,D,20240910,000000,22.5,22.8,21.45,21.9,3171.46,0
+DCOY.US,D,20240911,000000,22.95,25.185,22.05,24,11132.1,0
+DCOY.US,D,20240912,000000,23.85,24.15,22.8,23.1,1562.06,0
+DCOY.US,D,20240913,000000,24.45,24.45,22.95,23.4,2038.13,0
+DCOY.US,D,20240916,000000,23.25,26.1,22.95,24.6,7300.8,0
+DCOY.US,D,20240917,000000,24.75,28.5,24.0015,25.65,9705.66,0
+DCOY.US,D,20240918,000000,26.25,28.173,25.35,26.55,8435.93,0
+DCOY.US,D,20240919,000000,26.7,27.366,24.15,26.25,6338.86,0
+DCOY.US,D,20240920,000000,26.85,27,24.75,25.65,4466.13,0
+DCOY.US,D,20240923,000000,25.35,26.7,24.0375,24.6,1145,0
+DCOY.US,D,20240924,000000,24.6,25.65,23.25,23.25,3146.26,0
+DCOY.US,D,20240925,000000,24.9,24.9,21.3,21.3,5690.66,0
+DCOY.US,D,20240926,000000,22.2,22.2,20.85,21.6,4317.33,0
+DCOY.US,D,20240927,000000,22.8,22.8,21,21.525,2075.86,0
+DCOY.US,D,20240930,000000,22.05,22.35,20.7,21.6,2482,0
+DCOY.US,D,20241001,000000,22.2,23.67,21.45,22.65,2667.6,0
+DCOY.US,D,20241002,000000,22.35,22.65,20.4,21.3,3004.8,0
+DCOY.US,D,20241003,000000,22.743,22.743,20.85,21.75,1952.26,0
+DCOY.US,D,20241004,000000,21.15,21.4305,19.8,21.15,1050.46,0
+DCOY.US,D,20241007,000000,21.15,22.7985,21.15,22.05,1300.46,0
+DCOY.US,D,20241008,000000,21.45,22.65,21.1515,21.45,940.333,0
+DCOY.US,D,20241009,000000,20.382,22.8,20.382,21.3,1895,0
+DCOY.US,D,20241010,000000,22.3365,22.35,21.3,22.2,933.266,0
+DCOY.US,D,20241011,000000,21.75,22.35,21.3,21.3,710.266,0
+DCOY.US,D,20241014,000000,21.9,21.9,18.9,19.35,3047.6,0
+DCOY.US,D,20241015,000000,20.4,34.35,19.365,22.8,542066,0
+DCOY.US,D,20241016,000000,25.8,34.0485,23.1,25.65,367556,0
+DCOY.US,D,20241017,000000,24,29.25,23.85,27.75,51742.8,0
+DCOY.US,D,20241018,000000,30.15,35.25,29.4015,30.15,211558,0
+DCOY.US,D,20241021,000000,28.95,29.4,25.6515,27.3,18329.1,0
+DCOY.US,D,20241022,000000,27.45,30.6,27.3,29.7,11500.8,0
+DCOY.US,D,20241023,000000,28.35,29.55,25.35,26.85,9161.6,0
+DCOY.US,D,20241024,000000,27.6,27.984,25.8015,26.25,4995.06,0
+DCOY.US,D,20241025,000000,26.25,26.265,24.75,25.05,4689.33,0
+DCOY.US,D,20241028,000000,25.5,26.55,23.85,25.05,5502.33,0
+DCOY.US,D,20241029,000000,26.1,26.1,24,25.5,7802.6,0
+DCOY.US,D,20241030,000000,25.05,26.1825,23.85,24.3,6878.46,0
+DCOY.US,D,20241031,000000,24.45,24.75,23.25,24.15,2812.33,0
+DCOY.US,D,20241101,000000,24.15,24.15,21.6,22.2,3543.66,0
+DCOY.US,D,20241104,000000,22.05,22.3485,20.7,21.75,4159,0
+DCOY.US,D,20241105,000000,21.75,23.55,21.75,23.1,1311.13,0
+DCOY.US,D,20241106,000000,23.1,23.112,22.2,22.8,1194.2,0
+DCOY.US,D,20241107,000000,22.05,22.3485,21.45,22.05,2394.06,0
+DCOY.US,D,20241108,000000,21.9,22.5,21.6,22.5,1718.53,0
+DCOY.US,D,20241111,000000,22.65,22.95,21.9524,22.5,1597.06,0
+DCOY.US,D,20241112,000000,22.2,22.5,21.15,21.75,2159.86,0
+DCOY.US,D,20241113,000000,21.75,21.801,21.15,21.15,1623.26,0
+DCOY.US,D,20241114,000000,21.3,21.45,20.7,20.7,898,0
+DCOY.US,D,20241115,000000,20.7,20.7,19.9965,20.1,2231.8,0
+DCOY.US,D,20241118,000000,20.1,21.6,20.025,20.7,3244.66,0
+DCOY.US,D,20241119,000000,21,21.45,20.7,21.15,1641.73,0
+DCOY.US,D,20241120,000000,21,22.2,20.5575,21,2961,0
+DCOY.US,D,20241121,000000,21.75,22.2,21,21.9,2365.33,0
+DCOY.US,D,20241122,000000,21.3,21.525,20.55,20.55,1128.13,0
+DCOY.US,D,20241125,000000,20.55,23.925,20.4,22.8,3151.46,0
+DCOY.US,D,20241126,000000,23.25,23.25,22.2,22.8,382.733,0
+DCOY.US,D,20241127,000000,23.25,23.25,21.75,21.75,2139.06,0
+DCOY.US,D,20241129,000000,22.65,22.65,21.3,21.45,496.733,0
+DCOY.US,D,20241202,000000,23.1,23.1,21,22.2,510.466,0
+DCOY.US,D,20241203,000000,22.2,22.362,20.85,21.15,1106.2,0
+DCOY.US,D,20241204,000000,21.3,21.9,21.15,21.75,990.6,0
+DCOY.US,D,20241205,000000,21.3015,22.8,21.3015,21.6,2601.06,0
+DCOY.US,D,20241206,000000,21.636,22.5,21.6,22.5,531.133,0
+DCOY.US,D,20241209,000000,22.95,24.6915,22.05,22.65,5416.66,0
+DCOY.US,D,20241210,000000,22.95,24.3,22.65,24.3,1470.06,0
+DCOY.US,D,20241211,000000,24.15,25.05,23.1075,23.7,1700.6,0
+DCOY.US,D,20241212,000000,23.7,23.7,20.4,21.6,4009.06,0
+DCOY.US,D,20241213,000000,21.15,22.2,20.25,22.0485,2942,0
+DCOY.US,D,20241216,000000,22.05,22.05,20.55,20.7945,577.466,0
+DCOY.US,D,20241217,000000,21.15,21.15,19.5,19.95,2472.33,0
+DCOY.US,D,20241218,000000,19.65,19.95,18.3,18.3,4081.66,0
+DCOY.US,D,20241219,000000,18.3,24.3,18.3,21.15,14289.2,0
+DCOY.US,D,20241220,000000,21.15,24,19.2,23.25,21428.4,0
+DCOY.US,D,20241223,000000,23.4,24,22.35,23.55,4234.2,0
+DCOY.US,D,20241224,000000,23.55,23.55,22.05,22.35,2656.46,0
+DCOY.US,D,20241226,000000,22.35,25.8,21.3,24.9525,6275.33,0
+DCOY.US,D,20241227,000000,24.9,25.35,24,25.05,2224.66,0
+DCOY.US,D,20241230,000000,23.85,24.8475,22.8,22.8,3817.46,0
+DCOY.US,D,20241231,000000,27,30.9,26.25,27.6,38878.9,0
+DCOY.US,D,20250102,000000,26.7,27.2535,24.9,26.1,8292.33,0
+DCOY.US,D,20250103,000000,25.35,26.1,23.403,25.5,3759.26,0
+DCOY.US,D,20250106,000000,25.5,27.6,25.2,27,4699.86,0
+DCOY.US,D,20250107,000000,26.55,26.7,25.5,25.65,1994.8,0
+DCOY.US,D,20250108,000000,25.65,25.65,24.3,24.45,2010.4,0
+DCOY.US,D,20250110,000000,24.45,24.45,23.25,23.475,2562.53,0
+DCOY.US,D,20250113,000000,66.75,108,54.15,55.05,8017357,0
+DCOY.US,D,20250114,000000,45.15,50.85,36.18,39.6,119188,0
+DCOY.US,D,20250115,000000,39.45,41.1,34.35,37.8,37067.3,0
+DCOY.US,D,20250116,000000,36,52.95,33.9,39.3,149431,0
+DCOY.US,D,20250117,000000,40.8,49.5,40.05,40.35,38738,0
+DCOY.US,D,20250121,000000,37.2,41.25,37.05,37.2,15445.8,0
+DCOY.US,D,20250122,000000,40.5,42.7305,37.5,40.2,10972.7,0
+DCOY.US,D,20250123,000000,44.1,44.1,38.55,40.95,8108.86,0
+DCOY.US,D,20250124,000000,41.7,43.5,38.58,38.7,6486.86,0
+DCOY.US,D,20250127,000000,37.95,38.9985,35.1,36.9,6775.2,0
+DCOY.US,D,20250128,000000,37.95,37.95,34.35,36.6,3515,0
+DCOY.US,D,20250129,000000,38.7,38.7,35.0805,35.1,2246.2,0
+DCOY.US,D,20250130,000000,34.05,35.1,32.1,32.25,4372.53,0
+DCOY.US,D,20250131,000000,33.15,34.107,32.55,33.6,3034.4,0
+DCOY.US,D,20250203,000000,31.8,35.7,31.8,32.7,11153.6,0
+DCOY.US,D,20250204,000000,34.2,34.2,31.2,31.95,3169.33,0
+DCOY.US,D,20250205,000000,31.95,33.45,31.65,33,5897.86,0
+DCOY.US,D,20250206,000000,33,33,29.55,30.15,6793.26,0
+DCOY.US,D,20250207,000000,30.15,30.5985,27.6,27.75,2741.06,0
+DCOY.US,D,20250210,000000,28.2,28.65,27.6,27.9,3819.33,0
+DCOY.US,D,20250211,000000,27.9,29.1,26.7,27.15,4786.6,0
+DCOY.US,D,20250212,000000,27.15,27.153,25.65,25.65,4090,0
+DCOY.US,D,20250213,000000,25.5,25.8,24.3015,24.9,4689.8,0
+DCOY.US,D,20250214,000000,25.05,25.05,24.3,24.3,2618.53,0
+DCOY.US,D,20250218,000000,24.6,24.6,23.4,24,3221.53,0
+DCOY.US,D,20250219,000000,21.75,24.3,21.3,21.3,8810.86,0
+DCOY.US,D,20250220,000000,21.45,21.45,20.1,20.25,3486.13,0
+DCOY.US,D,20250221,000000,20.25,20.55,19.65,20.1,3137.13,0
+DCOY.US,D,20250224,000000,19.65,19.95,18.3,18.45,5870.4,0
+DCOY.US,D,20250225,000000,18.45,18.45,15.9,16.8,6079.2,0
+DCOY.US,D,20250226,000000,16.65,25.05,16.05,21.75,155199,0
+DCOY.US,D,20250227,000000,21.3,22.95,17.85,18.45,15710.2,0
+DCOY.US,D,20250228,000000,17.7,17.85,13.59,16.2,17204.2,0
+DCOY.US,D,20250303,000000,16.35,17.25,15.6,15.6,4238.26,0
+DCOY.US,D,20250304,000000,15.6,15.6,14.25,15.375,5734.86,0
+DCOY.US,D,20250305,000000,15,16.2,15,15.45,2853.4,0
+DCOY.US,D,20250306,000000,15.9,15.9,15.3,15.3,1256.4,0
+DCOY.US,D,20250307,000000,15.9,15.9,14.55,15.75,3949.33,0
+DCOY.US,D,20250310,000000,16.35,16.35,14.559,14.82,2024,0
+DCOY.US,D,20250311,000000,14.4,14.46,13.8,14.175,2018.73,0
+DCOY.US,D,20250312,000000,14.07,14.715,13.5,14.715,3928.26,0
+DCOY.US,D,20250313,000000,15.15,15.15,13.8015,14.3625,1422.66,0
+DCOY.US,D,20250314,000000,14.85,15.03,14.25,14.55,1552.66,0
+DCOY.US,D,20250317,000000,14.682,14.805,13.65,13.65,2293.13,0
+DCOY.US,D,20250318,000000,13.5,14.1546,12.969,12.969,2068.33,0
+DCOY.US,D,20250319,000000,12.7215,13.125,12.4785,12.9225,2182.26,0
+DCOY.US,D,20250320,000000,13.1175,13.4385,13.1175,13.4385,351.066,0
+DCOY.US,D,20250321,000000,13.8,14.2965,13.05,14.2965,1390.13,0
+DCOY.US,D,20250324,000000,13.95,15.3,13.8015,14.4135,19622.6,0
+DCOY.US,D,20250325,000000,14.1,14.4135,13.875,14.25,3791.06,0
+DCOY.US,D,20250326,000000,12.9,13.2,12.3,12.8565,422648,0
+DCOY.US,D,20250327,000000,12.1785,14.1465,12.141,13.8,17334.4,0
+DCOY.US,D,20250328,000000,12.9,13.6056,12.1665,12.93,7737.66,0
+DCOY.US,D,20250331,000000,12.27,12.27,10.731,11.31,4628.86,0
+DCOY.US,D,20250401,000000,11.1765,11.3985,10.4985,10.5,3744.53,0
+DCOY.US,D,20250402,000000,10.5,11.157,10.35,10.8975,2753.73,0
+DCOY.US,D,20250403,000000,10.8,11.7369,10.8,11.145,3497.86,0
+DCOY.US,D,20250404,000000,10.815,11.6475,10.35,10.665,2301.06,0
+DCOY.US,D,20250407,000000,10.44,11.61,10.05,10.7955,1764.2,0
+DCOY.US,D,20250408,000000,10.65,12.75,10.65,12.177,210285,0
+DCOY.US,D,20250409,000000,11.358,11.4,6.7785,8.97,67369.4,0
+DCOY.US,D,20250410,000000,9.045,9.57,8.4465,9,6479.93,0
+DCOY.US,D,20250411,000000,8.8605,9.4485,8.7045,9.393,1156.33,0
+DCOY.US,D,20250414,000000,9.6,10.8,9.03,10.2,3369.26,0
+DCOY.US,D,20250415,000000,10.2,10.83,9.9825,10.8,3605.33,0
+DCOY.US,D,20250416,000000,10.4925,10.4985,9.0855,10.0751,3619.13,0
+DCOY.US,D,20250417,000000,9.6,10.6485,9.6,10.155,3168.13,0
+DCOY.US,D,20250421,000000,9.6255,10.4325,9.6255,10.3515,4828.13,0
+DCOY.US,D,20250422,000000,10.0485,10.305,9.72,9.885,244.8,0
+DCOY.US,D,20250423,000000,10.026,10.8,9.75,10.785,3754.86,0
+DCOY.US,D,20250424,000000,10.7284,11.25,10.53,10.7925,4778.33,0
+DCOY.US,D,20250425,000000,10.7925,11.2335,10.4962,10.9912,3850.26,0
+DCOY.US,D,20250428,000000,10.2,11.25,10.0815,10.47,1166.46,0
+DCOY.US,D,20250429,000000,10.5,10.53,10.215,10.47,1559.8,0
+DCOY.US,D,20250430,000000,10.4115,10.719,9.537,10.65,3901.2,0
+DCOY.US,D,20250501,000000,10.665,10.665,10.005,10.35,864.933,0
+DCOY.US,D,20250502,000000,10.215,10.7985,9.9345,10.35,2484.2,0
+DCOY.US,D,20250505,000000,10.752,10.752,10.35,10.752,1241.53,0
+DCOY.US,D,20250506,000000,10.35,11.1,10.191,10.977,2957.53,0
+DCOY.US,D,20250507,000000,10.65,10.9755,10.35,10.7145,1539.13,0
+DCOY.US,D,20250508,000000,10.716,11.7,10.425,11.7,6483.26,0
+DCOY.US,D,20250509,000000,12.015,12.015,11.46,11.565,1535.06,0
+DCOY.US,D,20250512,000000,12.585,12.585,11.565,11.8875,2280.86,0
+DCOY.US,D,20250513,000000,11.6625,11.85,11.55,11.7,776.466,0
+DCOY.US,D,20250514,000000,11.55,13.1805,11.55,13.0489,4162.46,0
+DCOY.US,D,20250515,000000,13.2,13.2,12.3,12.7472,1392.33,0
+DCOY.US,D,20250516,000000,12.735,12.8985,12.3,12.4575,1452.33,0
+DCOY.US,D,20250519,000000,12.735,12.747,12,12.225,491.333,0
+DCOY.US,D,20250520,000000,12.225,12.375,11.778,11.7788,1119.73,0
+DCOY.US,D,20250521,000000,11.553,11.937,11.553,11.7045,860.666,0
+DCOY.US,D,20250522,000000,11.7,11.7,11.553,11.664,1812.6,0
+DCOY.US,D,20250523,000000,11.775,11.775,11.415,11.5575,1087.66,0
+DCOY.US,D,20250527,000000,11.85,12.5985,11.415,12.522,970.4,0
+DCOY.US,D,20250528,000000,12.45,12.45,11.85,12,1127.53,0
+DCOY.US,D,20250529,000000,12,12.45,11.4405,11.85,1616.6,0
+DCOY.US,D,20250530,000000,11.805,11.805,11.4435,11.4435,1973.4,0
+DCOY.US,D,20250602,000000,11.415,11.94,11.415,11.7435,1565.4,0
+DCOY.US,D,20250603,000000,12,12,11.4,11.9985,657.333,0
+DCOY.US,D,20250604,000000,11.4045,11.8485,11.25,11.697,2012.53,0
+DCOY.US,D,20250605,000000,11.7,11.724,10.695,11.304,2793.46,0
+DCOY.US,D,20250606,000000,11.4,11.4,10.65,10.8383,1382,0
+DCOY.US,D,20250609,000000,10.95,11.391,10.8405,10.8405,1346.46,0
+DCOY.US,D,20250610,000000,11.1127,11.3985,10.8405,11.0467,3566.6,0
+DCOY.US,D,20250611,000000,11.1015,11.5485,10.425,11.097,13981,0
+DCOY.US,D,20250612,000000,10.8225,11.2215,9.78,10.605,5270.66,0
+DCOY.US,D,20250613,000000,10.2,10.4925,9.138,9.8595,4572.13,0
+DCOY.US,D,20250616,000000,9.75,9.75,9.15,9.3765,731850,0
+DCOY.US,D,20250617,000000,18.75,18.9,12.6255,15.75,3609967,0
+DCOY.US,D,20250618,000000,15,16.95,14.85,16.2,134942,0
+DCOY.US,D,20250620,000000,16.35,19.95,15,17.25,90873.4,0
+DCOY.US,D,20250623,000000,15.3,18.15,15.15,15.75,31065.2,0
+DCOY.US,D,20250624,000000,17.25,18.15,15.9135,18,36575.8,0
+DCOY.US,D,20250625,000000,17.85,17.85,15.45,15.9,18583.4,0
+DCOY.US,D,20250626,000000,15,15.375,14.25,14.85,11840.6,0
+DCOY.US,D,20250627,000000,14.85,15.15,13.35,14.8485,10137.8,0
+DCOY.US,D,20250630,000000,14.6625,14.6625,13.0125,13.4385,14728.6,0
+DCOY.US,D,20250701,000000,13.035,13.95,12.825,13.1595,4125.06,0
+DCOY.US,D,20250702,000000,13.05,13.5,13.05,13.482,3087.6,0
+DCOY.US,D,20250703,000000,13.2,13.509,12.9255,13.3245,3036.73,0
+DCOY.US,D,20250707,000000,13.05,13.05,11.25,12.4125,6198.06,0
+DCOY.US,D,20250708,000000,12,12.675,11.67,11.85,6374.06,0
+DCOY.US,D,20250709,000000,12.885,13.347,9.855,11.3415,72276.2,0
+DCOY.US,D,20250710,000000,13.35,13.35,10.5825,11.685,9886.46,0
+DCOY.US,D,20250711,000000,11.55,12.15,10.05,11.22,12548.4,0
+DCOY.US,D,20250714,000000,10.65,10.815,9.609,10.17,30873.3,0
+DCOY.US,D,20250715,000000,9.8655,10.3485,9.675,10.185,11983.8,0
+DCOY.US,D,20250716,000000,10.5,10.5,9.189,9.4515,21221.3,0
+DCOY.US,D,20250717,000000,9.27,9.897,8.97,9.198,16391.1,0
+DCOY.US,D,20250718,000000,9.15,9.7335,9.15,9.222,8118,0
+DCOY.US,D,20250721,000000,9.735,11.25,9.3,10.89,17916.8,0
+DCOY.US,D,20250722,000000,11.25,11.25,10.08,10.653,8899.93,0
+DCOY.US,D,20250723,000000,10.347,10.875,10.2,10.5,6640.26,0
+DCOY.US,D,20250724,000000,10.4205,11.55,10.224,11.2695,24922,0
+DCOY.US,D,20250725,000000,11.25,11.7,10.6755,11.25,16778.4,0
+DCOY.US,D,20250728,000000,12,12,10.797,11.1165,254022,0
+DCOY.US,D,20250729,000000,23.4,34.65,14.55,14.994,6782591,0
+DCOY.US,D,20250730,000000,13.3515,13.8,10.881,11.742,375210,0
+DCOY.US,D,20250731,000000,10.95,10.95,8.895,8.9895,146412,0
+DCOY.US,D,20250801,000000,10.0245,10.5,8.814,9.45,271391,0
+DCOY.US,D,20250804,000000,9.9,10.05,8.85,9.15,43105.6,0
+DCOY.US,D,20250805,000000,8.85,9.447,8.55,8.7,73782.2,0
+DCOY.US,D,20250806,000000,8.55,8.775,7.8,7.905,51372.6,0
+DCOY.US,D,20250807,000000,7.8,8.637,7.8,8.34,27465.4,0
+DCOY.US,D,20250808,000000,7.971,8.4,6.87,7.5,50302.1,0
+DCOY.US,D,20250811,000000,8.3265,8.685,7.7925,8.541,82098.8,0
+DCOY.US,D,20250812,000000,8.37,8.85,7.95,8.25,27417.3,0
+DCOY.US,D,20250813,000000,7.35,7.9185,6.942,7.257,55156.6,0
+DCOY.US,D,20250814,000000,7.05,7.2,6.7515,6.7905,40457.9,0
+DCOY.US,D,20250815,000000,6.645,6.9285,6.45,6.927,43403.8,0
+DCOY.US,D,20250818,000000,6.4,7.1,6.21,6.68,154846,0
+DCOY.US,D,20250819,000000,6.68,6.69,5.4,5.66,68843,0
+DCOY.US,D,20250820,000000,5.67,5.97,5.2501,5.44,36490,0
+DCOY.US,D,20250821,000000,5.44,5.441,4.76,5.32,39610,0
+DCOY.US,D,20250822,000000,5.28,5.99,5.18,5.77,36160,0
+DCOY.US,D,20250825,000000,5.58,5.9697,5.4,5.62,50050,0
+DCOY.US,D,20250826,000000,5.57,5.76,5.48,5.76,384328,0
+DCOY.US,D,20250827,000000,5.72,6.28,5.25,5.95,1130352,0
+DCOY.US,D,20250828,000000,5.72,5.8584,5.5,5.68,91307,0
+DCOY.US,D,20250829,000000,5.78,5.78,5.53,5.76,42665,0
+DCOY.US,D,20250902,000000,5.5,5.5,4.75,4.97,75068,0
+DCOY.US,D,20250903,000000,4.7,5.0005,4.7,4.8,45803,0
+DCOY.US,D,20250904,000000,4.82,4.82,4.6554,4.74,19381,0
+DCOY.US,D,20250905,000000,4.76,4.784,4.61,4.71,19704,0
+DCOY.US,D,20250908,000000,4.74,4.75,4.62,4.65,33163,0
+DCOY.US,D,20250909,000000,4.63,4.84,4.57,4.64,44317,0
+DCOY.US,D,20250910,000000,4.57,4.7,4.5,4.58,15054,0
+DCOY.US,D,20250911,000000,4.73,5.65,4.73,5.27,225501,0
+DCOY.US,D,20250912,000000,5.35,5.4666,5.25,5.29,50950,0
+DCOY.US,D,20250915,000000,5.35,5.6199,4.79,5.445,3061889,0
+DCOY.US,D,20250916,000000,5.28,5.9,5.21,5.69,267018,0
+DCOY.US,D,20250917,000000,5.48,5.8,5.42,5.555,121886,0
+DCOY.US,D,20250918,000000,4.4,4.7,4.23,4.56,1377609,0
+DCOY.US,D,20250919,000000,4.62,4.62,4.24,4.32,95923,0
+DCOY.US,D,20250922,000000,4.33,4.34,4.17,4.195,76520,0
+DCOY.US,D,20250923,000000,4.21,4.3423,4.1978,4.275,36893,0
+DCOY.US,D,20250924,000000,4.21,4.2785,4.06,4.09,82560,0
+DCOY.US,D,20250925,000000,4.08,4.12,3.87,3.95,85644,0
+DCOY.US,D,20250926,000000,3.95,3.95,3.71,3.81,128932,0
+DCOY.US,D,20250929,000000,3.81,4.05,3.8,3.8,61145,0
+DCOY.US,D,20250930,000000,3.91,4.0435,3.64,3.67,177696,0
+DCOY.US,D,20251001,000000,3.71,4.2216,3.7,3.8,294028,0
+DCOY.US,D,20251002,000000,3.91,4.19,3.89,4.15,63843,0
+DCOY.US,D,20251003,000000,4.15,4.1936,3.83,3.89,64292,0
+DCOY.US,D,20251006,000000,3.91,4.11,3.85,3.93,147929,0
+DCOY.US,D,20251007,000000,4,4.6,3.89,4.52,1276308,0
+DCOY.US,D,20251008,000000,4.46,4.4868,3.84,4.12,960102,0
+DCOY.US,D,20251009,000000,4.1,4.39,3.9409,4.36,200452,0
+DCOY.US,D,20251010,000000,4.26,4.58,4.06,4.08,268101,0
+DCOY.US,D,20251013,000000,4.01,4.2,3.86,3.96,527819,0
+DCOY.US,D,20251014,000000,3.96,4.4899,3.91,4.175,290355,0
+DCOY.US,D,20251015,000000,4.16,4.66,4.16,4.6,346587,0
+DCOY.US,D,20251016,000000,4.48,4.5,4.14,4.25,253789,0
+DCOY.US,D,20251017,000000,4.25,4.2609,4.04,4.11,69963,0
+DCOY.US,D,20251020,000000,4.12,4.216731,4.03,4.05,78089,0
+DCOY.US,D,20251021,000000,4.03,4.13,3.71,3.78,272411,0
+DCOY.US,D,20251022,000000,3.75,3.76,3.1601,3.67,182536,0
+DCOY.US,D,20251023,000000,3.51,3.78,3.51,3.76,51851,0
+DCOY.US,D,20251024,000000,3.78,3.95,3.6956,3.94,57171,0
+DCOY.US,D,20251027,000000,3.94,3.9704,3.73,3.83,47655,0
+DCOY.US,D,20251028,000000,3.85,3.85,3.66,3.725,28762,0
+DCOY.US,D,20251029,000000,3.9,3.91,3.5459,3.85,121561,0
+DCOY.US,D,20251030,000000,3.85,3.94,3.7101,3.84,35611,0
+DCOY.US,D,20251031,000000,3.94,3.94,3.7713,3.89,19092,0
+DCOY.US,D,20251103,000000,3.87,3.935,3.4849,3.62,61446,0
+DCOY.US,D,20251104,000000,3.66,3.66,3.18,3.2,87832,0
+DCOY.US,D,20251105,000000,3.2501,3.33,3.01,3.01,94937,0
+DCOY.US,D,20251106,000000,3.04,3.3096,2.82,2.82,99983,0
+DCOY.US,D,20251107,000000,2.78,2.86,2.2,2.44,273823,0
+DCOY.US,D,20251110,000000,2.46,3.2,1.99,2,3090811,0
+DCOY.US,D,20251111,000000,1.15,1.1899,0.91,0.98,5865380,0
+DCOY.US,D,20251112,000000,1.3,1.73,1.12,1.15,76822301,0
+DCOY.US,D,20251113,000000,1.2,1.2265,1.1,1.21,5906515,0
+DCOY.US,D,20251114,000000,1.15,1.29,1.1308,1.2,2262668,0
+DCOY.US,D,20251117,000000,1.12,1.14,0.8415,0.9191,1733021,0
+DCOY.US,D,20251118,000000,0.9212,0.93,0.83,0.857,1180761,0
+DCOY.US,D,20251119,000000,0.81,0.849999,0.7106,0.7857,1544048,0
+DCOY.US,D,20251120,000000,0.79,0.815,0.7191,0.7495,725924,0
+DCOY.US,D,20251121,000000,0.7761,0.87,0.75,0.87,946370,0
+DCOY.US,D,20251124,000000,0.9,0.9998,0.9,0.9452,702420,0
+DCOY.US,D,20251125,000000,0.9374,0.9499,0.85,0.8827,400514,0
+DCOY.US,D,20251126,000000,0.865,0.925,0.865,0.925,337522,0
+DCOY.US,D,20251128,000000,0.920201,0.97,0.9114,0.94,277348,0
+DCOY.US,D,20251201,000000,0.9399,0.94,0.87,0.8703,270999,0
+DCOY.US,D,20251202,000000,0.8939,0.894,0.8501,0.8554,174824,0
+DCOY.US,D,20251203,000000,0.8712,0.8712,0.8101,0.8595,246095,0
+DCOY.US,D,20251204,000000,0.83,0.915,0.83,0.8705,588645,0
+DCOY.US,D,20251205,000000,0.91,0.91,0.822,0.825,586140,0
+DCOY.US,D,20251208,000000,0.8682,0.8682,0.8131,0.83,418249,0
+DCOY.US,D,20251209,000000,0.849,0.85,0.82,0.8308,180990,0
+DCOY.US,D,20251210,000000,0.815,0.89,0.795,0.868,334357,0
+DCOY.US,D,20251211,000000,0.842,0.842,0.7811,0.8098,401945,0
+DCOY.US,D,20251212,000000,0.8002,0.81,0.78,0.78,129486,0
+DCOY.US,D,20251215,000000,0.78,0.9,0.77,0.78,669501,0
+DCOY.US,D,20251216,000000,0.7753,0.84,0.717,0.717,310139,0
+DCOY.US,D,20251217,000000,0.7179,0.7297,0.653,0.653,419551,0
+DCOY.US,D,20251218,000000,0.64,0.6911,0.64,0.6711,356462,0
+DCOY.US,D,20251219,000000,0.6747,0.7169,0.655,0.6851,225931,0
+DCOY.US,D,20251222,000000,0.71,0.71,0.65,0.6668,264579,0
+DCOY.US,D,20251223,000000,0.65,0.6698,0.645,0.6522,298716,0
+DCOY.US,D,20251224,000000,0.6445,0.6679,0.6202,0.636,111490,0
+DCOY.US,D,20251226,000000,0.631,0.66,0.631,0.6573,98784,0
+DCOY.US,D,20251229,000000,0.6552,0.6552,0.62,0.64,201034,0
+DCOY.US,D,20251230,000000,0.6402,0.659,0.6293,0.6476,188610,0
+DCOY.US,D,20251231,000000,0.66,0.6764,0.6395,0.6488,70449,0
+DCOY.US,D,20260102,000000,0.6488,0.67,0.641101,0.652,536424,0
+DCOY.US,D,20260105,000000,0.5545,0.5721,0.5148,0.535,1345513,0
+DCOY.US,D,20260106,000000,0.5189,0.658721,0.5153,0.65,717964,0
+DCOY.US,D,20260107,000000,0.706,0.8976,0.6864,0.84,6045610,0
+DCOY.US,D,20260108,000000,0.8088,0.83,0.7548,0.77,282079,0
+DCOY.US,D,20260109,000000,0.7746,0.84,0.7611,0.8198,305327,0
+DCOY.US,D,20260112,000000,0.831,0.831,0.7622,0.815,131705,0
+DCOY.US,D,20260113,000000,1.35,1.41,1.07,1.25,108810866,0
+DCOY.US,D,20260114,000000,1.06,1.15,0.7802,0.87,4091771,0
+DCOY.US,D,20260115,000000,0.8598,1.07,0.8401,0.9622,1644630,0
+DCOY.US,D,20260116,000000,0.9652,0.99,0.880001,0.9099,462316,0
+DCOY.US,D,20260120,000000,0.9,0.9072,0.79,0.8153,564650,0
+DCOY.US,D,20260121,000000,0.791,0.83,0.7124,0.713,460035,0
+DCOY.US,D,20260122,000000,0.6933,0.7841,0.68,0.7505,306185,0
+DCOY.US,D,20260123,000000,0.7948,0.84,0.77,0.78,320635,0
+DCOY.US,D,20260126,000000,0.75,0.8783,0.7225,0.803,835963,0
+DCOY.US,D,20260127,000000,0.78,0.8564,0.78,0.8275,370585,0
+DCOY.US,D,20260128,000000,0.85,0.8899,0.8209,0.8638,265590,0
+DCOY.US,D,20260129,000000,0.86,0.86,0.8101,0.829,131228,0
+DCOY.US,D,20260130,000000,0.8075,0.82,0.76,0.7709,164601,0
+DCOY.US,D,20260202,000000,0.73,0.7804,0.673999,0.7199,359444,0
+DCOY.US,D,20260203,000000,0.72,0.7498,0.6725,0.682,129983,0
+DCOY.US,D,20260204,000000,0.69,0.7099,0.63,0.63,211361,0
+DCOY.US,D,20260205,000000,0.615,0.725,0.615,0.62,257404,0
+DCOY.US,D,20260206,000000,0.6394,0.7824,0.63,0.7799,617768,0
+DCOY.US,D,20260209,000000,0.7352,0.7758,0.7202,0.77,115557,0
+DCOY.US,D,20260210,000000,0.7569,0.84,0.72,0.7481,451114,0
+DCOY.US,D,20260211,000000,0.722001,0.77,0.665,0.726,270248,0
+DCOY.US,D,20260212,000000,0.7187,0.77,0.69,0.7501,125622,0
+DCOY.US,D,20260213,000000,0.7479,0.75,0.6977,0.7388,79238,0
+DCOY.US,D,20260217,000000,0.701,0.7836,0.701,0.7499,61264,0
+DCOY.US,D,20260218,000000,0.7481,0.7699,0.7123,0.7598,36474,0
diff --git a/daily/us/nasdaq stocks/1/dcth.us.txt b/daily/us/nasdaq stocks/1/dcth.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fa10d086b45eda80a20690cf03ed24703cd48301
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dcth.us.txt	
@@ -0,0 +1,1458 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DCTH.US,D,20200501,000000,3.77,7.9,3.77,7.66,617086,0
+DCTH.US,D,20200504,000000,7.66,7.7,7.261,7.5,82168,0
+DCTH.US,D,20200505,000000,7.55,8.34,7.55,7.95,246636,0
+DCTH.US,D,20200506,000000,8.25,8.25,7.8,8.25,186300,0
+DCTH.US,D,20200507,000000,8.2,8.25,8,8.07,52696,0
+DCTH.US,D,20200508,000000,8.01,8.3999,8,8,49550,0
+DCTH.US,D,20200511,000000,8,8.175,8,8.05,21675,0
+DCTH.US,D,20200512,000000,8.05,8.05,7.9,7.96,43986,0
+DCTH.US,D,20200513,000000,7.9,7.99,7.65,7.75,30475,0
+DCTH.US,D,20200514,000000,7.66,7.75,7.55,7.75,18151,0
+DCTH.US,D,20200515,000000,7.695,7.695,7.25,7.35,38707,0
+DCTH.US,D,20200518,000000,7.35,7.6,7.35,7.35,8881,0
+DCTH.US,D,20200519,000000,7.64,7.74,7.15,7.35,25162,0
+DCTH.US,D,20200520,000000,7.17,7.44,7.16,7.31,9499,0
+DCTH.US,D,20200521,000000,7.49,7.6,7.25,7.55,38349,0
+DCTH.US,D,20200522,000000,7.46,7.91,7.45,7.62,15406,0
+DCTH.US,D,20200526,000000,7.25,8.99,7.25,8.05,282206,0
+DCTH.US,D,20200527,000000,8.05,8.4,7.75,7.85,56147,0
+DCTH.US,D,20200528,000000,8,8.4,7.75,8.13,33663,0
+DCTH.US,D,20200529,000000,8.0054,8.12,7.8,7.81,31216,0
+DCTH.US,D,20200601,000000,7.99,7.99,7.55,7.55,93090,0
+DCTH.US,D,20200602,000000,7.65,7.9347,7.61,7.78,40563,0
+DCTH.US,D,20200603,000000,7.75,7.8,7.61,7.75,24816,0
+DCTH.US,D,20200604,000000,7.8,8.575,7.8,7.85,117861,0
+DCTH.US,D,20200605,000000,7.95,8,7.8,7.94,56666,0
+DCTH.US,D,20200608,000000,7.89,8.09,7.89,8,85988,0
+DCTH.US,D,20200609,000000,8.05,8.05,7.94,8,31179,0
+DCTH.US,D,20200610,000000,8,8.4,7.9,8.15,100105,0
+DCTH.US,D,20200611,000000,8.08,8.103,7.6,7.94,24248,0
+DCTH.US,D,20200612,000000,7.8,7.98,7.55,7.7857,34897,0
+DCTH.US,D,20200615,000000,7.65,8.825,7.65,8.44,48306,0
+DCTH.US,D,20200616,000000,8.45,9.0899,8.4,8.55,87855,0
+DCTH.US,D,20200617,000000,8.7,9.69,8.5832,9.15,205526,0
+DCTH.US,D,20200618,000000,9.13,9.5,8.9,8.9,76001,0
+DCTH.US,D,20200619,000000,8.88,9,8.07,8.23,103099,0
+DCTH.US,D,20200622,000000,8.26,8.51,8,8.31,30967,0
+DCTH.US,D,20200623,000000,8.75,8.9999,8.52,8.52,34474,0
+DCTH.US,D,20200624,000000,8.695,8.695,8.01,8.09,24340,0
+DCTH.US,D,20200625,000000,8.01,8.81,8.01,8.71,30294,0
+DCTH.US,D,20200626,000000,8.9,8.99,8.43,8.525,57309,0
+DCTH.US,D,20200629,000000,8.5,9.5,8.5,9.31,202373,0
+DCTH.US,D,20200630,000000,9.38,10.3694,9.38,10.25,277999,0
+DCTH.US,D,20200701,000000,10.08,10.24,9.33,9.71,60527,0
+DCTH.US,D,20200702,000000,9.64,10.0493,9.55,9.87,70652,0
+DCTH.US,D,20200706,000000,10,10,9.475,9.49,32385,0
+DCTH.US,D,20200707,000000,9.38,9.72,9.26,9.5,27069,0
+DCTH.US,D,20200708,000000,9.63,9.63,9.26,9.26,10055,0
+DCTH.US,D,20200709,000000,9.27,9.3,8.88,8.88,40260,0
+DCTH.US,D,20200710,000000,8.93,9.08,8.75,8.95,33057,0
+DCTH.US,D,20200713,000000,9.3,9.4899,9.06,9.08,27192,0
+DCTH.US,D,20200714,000000,9.325,9.325,8.6,8.8,36314,0
+DCTH.US,D,20200715,000000,8.82,9.78,8.6,9.15,66810,0
+DCTH.US,D,20200716,000000,9,9.4,8.98,9.24,21789,0
+DCTH.US,D,20200717,000000,9.25,10.95,9.25,10.78,104271,0
+DCTH.US,D,20200720,000000,10.98,11.94,10.57,11.68,149742,0
+DCTH.US,D,20200721,000000,11.68,12.14,11.63,12.14,93541,0
+DCTH.US,D,20200722,000000,12.2,12.313,10.31,11,113179,0
+DCTH.US,D,20200723,000000,10.76,12.3,10.52,11.82,66156,0
+DCTH.US,D,20200724,000000,11.65,11.74,10.6601,11.69,43711,0
+DCTH.US,D,20200727,000000,11.6,12.63,11.6,12.35,77662,0
+DCTH.US,D,20200728,000000,12.35,12.38,11.6,12.09,65592,0
+DCTH.US,D,20200729,000000,11.96,12.76,11.96,12.72,117556,0
+DCTH.US,D,20200730,000000,12.51,12.9,11.7,12.54,80627,0
+DCTH.US,D,20200731,000000,12.33,12.33,11.69,11.84,62304,0
+DCTH.US,D,20200803,000000,11.77,12.7499,11.75,12.43,68105,0
+DCTH.US,D,20200804,000000,12.24,12.6,12.24,12.6,11463,0
+DCTH.US,D,20200805,000000,12.7,12.85,12.26,12.7,24766,0
+DCTH.US,D,20200806,000000,12.55,12.79,12.3,12.79,31218,0
+DCTH.US,D,20200807,000000,12.57,12.76,12.51,12.58,29648,0
+DCTH.US,D,20200810,000000,12.6,12.74,12.31,12.65,28375,0
+DCTH.US,D,20200811,000000,12.61,13.0822,12.61,12.84,72419,0
+DCTH.US,D,20200812,000000,12.84,12.95,12.42,12.76,41794,0
+DCTH.US,D,20200813,000000,12.65,12.69,12.16,12.4,36450,0
+DCTH.US,D,20200814,000000,12.46,12.77,11.69,12.43,81615,0
+DCTH.US,D,20200817,000000,12.36,12.36,11.71,12.15,39522,0
+DCTH.US,D,20200818,000000,12,12.7051,11.93,12.17,61623,0
+DCTH.US,D,20200819,000000,12,12.25,11.87,12.01,35286,0
+DCTH.US,D,20200820,000000,11.91,11.98,11.51,11.57,56630,0
+DCTH.US,D,20200821,000000,11.6,11.8,11.6,11.77,32212,0
+DCTH.US,D,20200824,000000,11.84,12.12,11.62,11.83,39042,0
+DCTH.US,D,20200825,000000,11.75,11.9016,11.41,11.68,39986,0
+DCTH.US,D,20200826,000000,11.5,11.91,11.47,11.91,20588,0
+DCTH.US,D,20200827,000000,11.79,11.79,11.31,11.36,44711,0
+DCTH.US,D,20200828,000000,11.4,11.9096,11.4,11.52,20203,0
+DCTH.US,D,20200831,000000,11.52,12.21,11.25,11.9,36013,0
+DCTH.US,D,20200901,000000,11.9,12.72,11.36,12.46,87054,0
+DCTH.US,D,20200902,000000,12.36,12.36,11.58,11.92,20638,0
+DCTH.US,D,20200903,000000,11.78,11.78,11,11.03,40613,0
+DCTH.US,D,20200904,000000,11.14,11.2172,10.3,10.45,34403,0
+DCTH.US,D,20200908,000000,10.6074,10.91,10.38,10.59,20203,0
+DCTH.US,D,20200909,000000,10.66,11.04,10.33,11.01,36761,0
+DCTH.US,D,20200910,000000,11.0525,11.31,10.96,11.31,10928,0
+DCTH.US,D,20200911,000000,11.29,11.68,11.2583,11.57,31450,0
+DCTH.US,D,20200914,000000,11.1078,11.1078,10.76,10.76,10620,0
+DCTH.US,D,20200915,000000,10.86,10.99,10.73,10.86,5192,0
+DCTH.US,D,20200916,000000,10.94,11.09,10.9,10.9,16061,0
+DCTH.US,D,20200917,000000,10.95,11,10.76,10.76,12777,0
+DCTH.US,D,20200918,000000,10.95,11.35,10.83,10.83,23229,0
+DCTH.US,D,20200921,000000,10.82,11.235,9.725,10,115634,0
+DCTH.US,D,20200922,000000,10.05,10.84,9.91,10,16881,0
+DCTH.US,D,20200923,000000,10.2344,10.4,9.25,9.36,60601,0
+DCTH.US,D,20200924,000000,9.47,9.68,8.95,9.32,57242,0
+DCTH.US,D,20200925,000000,9.21,9.98,9.21,9.85,20246,0
+DCTH.US,D,20200928,000000,9.83,11.24,9.8,10.77,59431,0
+DCTH.US,D,20200929,000000,10.97,11.2,10.82,11.18,24130,0
+DCTH.US,D,20200930,000000,11.2,11.67,11.1,11.61,34793,0
+DCTH.US,D,20201001,000000,11.85,12.16,11.57,11.67,55219,0
+DCTH.US,D,20201002,000000,11.5312,12.2,11.5312,11.63,60154,0
+DCTH.US,D,20201005,000000,11.9,12,11.57,11.86,25133,0
+DCTH.US,D,20201006,000000,11.89,11.9,11.065,11.17,25539,0
+DCTH.US,D,20201007,000000,11.3363,11.58,10.89,11.15,21532,0
+DCTH.US,D,20201008,000000,11.05,11.57,11,11.57,9125,0
+DCTH.US,D,20201009,000000,11.59,12.04,11.59,11.73,47570,0
+DCTH.US,D,20201012,000000,11.86,11.86,11.41,11.41,17468,0
+DCTH.US,D,20201013,000000,11.54,11.85,11.54,11.73,40603,0
+DCTH.US,D,20201014,000000,11.9,12.24,11.77,11.98,25580,0
+DCTH.US,D,20201015,000000,11.8,12.01,11.42,11.55,55410,0
+DCTH.US,D,20201016,000000,11.77,11.8231,11.35,11.48,40937,0
+DCTH.US,D,20201019,000000,11.47,11.79,11.25,11.36,29689,0
+DCTH.US,D,20201020,000000,11.48,11.7,11.26,11.27,64714,0
+DCTH.US,D,20201021,000000,11.4,11.57,11.4,11.46,9476,0
+DCTH.US,D,20201022,000000,11.4242,11.55,11.355,11.5,23033,0
+DCTH.US,D,20201023,000000,11.4699,11.62,11.1,11.39,34270,0
+DCTH.US,D,20201026,000000,11.31,11.51,10.71,10.75,44237,0
+DCTH.US,D,20201027,000000,10.76,11.01,10.76,10.78,3970,0
+DCTH.US,D,20201028,000000,10.75,10.8,10.6,10.67,9866,0
+DCTH.US,D,20201029,000000,10.6353,11.1,10.51,10.55,27359,0
+DCTH.US,D,20201030,000000,10.7878,11.04,10.43,10.71,24935,0
+DCTH.US,D,20201102,000000,10.7,11.6,10.43,11.1,44484,0
+DCTH.US,D,20201103,000000,11.24,11.55,11.24,11.55,7224,0
+DCTH.US,D,20201104,000000,11.5,11.69,11.1,11.25,12437,0
+DCTH.US,D,20201105,000000,11.55,11.73,11.1,11.45,37522,0
+DCTH.US,D,20201106,000000,11.56,11.807,11.41,11.55,10564,0
+DCTH.US,D,20201109,000000,11.64,11.8,11.31,11.8,38117,0
+DCTH.US,D,20201110,000000,11.64,11.79,11.4144,11.51,31983,0
+DCTH.US,D,20201111,000000,11.24,11.59,11.01,11.51,25054,0
+DCTH.US,D,20201112,000000,11.48,11.74,11,11.58,28333,0
+DCTH.US,D,20201113,000000,11.65,12.08,11.37,11.75,104174,0
+DCTH.US,D,20201116,000000,11.85,12.1,11.5,11.92,33684,0
+DCTH.US,D,20201117,000000,11.9,12.75,11.8,12.3,85678,0
+DCTH.US,D,20201118,000000,12.3,12.75,12.3,12.68,33130,0
+DCTH.US,D,20201119,000000,12.56,12.95,12.55,12.85,42153,0
+DCTH.US,D,20201120,000000,12.98,14.99,12.77,14.99,131428,0
+DCTH.US,D,20201123,000000,15.25,16.5211,14.16,16.14,101866,0
+DCTH.US,D,20201124,000000,16,17.2979,15.7617,17.16,138023,0
+DCTH.US,D,20201125,000000,17.95,19.82,16.35,16.87,444553,0
+DCTH.US,D,20201127,000000,16.78,17.48,16.55,16.86,76076,0
+DCTH.US,D,20201130,000000,17,17.4643,16.59,16.76,106579,0
+DCTH.US,D,20201201,000000,16.87,17,15.77,15.85,247390,0
+DCTH.US,D,20201202,000000,15.95,16.9,15.1,15.99,178706,0
+DCTH.US,D,20201203,000000,16.35,16.41,15.8,15.99,104356,0
+DCTH.US,D,20201204,000000,16.14,16.16,15.51,15.92,56354,0
+DCTH.US,D,20201207,000000,15.92,15.92,15.1,15.32,96688,0
+DCTH.US,D,20201208,000000,15.3,16.64,14.72,16.39,211213,0
+DCTH.US,D,20201209,000000,14.94,16.9199,14.871,16.22,735340,0
+DCTH.US,D,20201210,000000,16,16.01,15.45,16,201597,0
+DCTH.US,D,20201211,000000,15.95,16,15.28,15.73,200627,0
+DCTH.US,D,20201214,000000,15.77,15.89,15.1,15.39,170871,0
+DCTH.US,D,20201215,000000,15.66,15.66,14.75,14.9,213326,0
+DCTH.US,D,20201216,000000,15,15.78,14.93,15.75,104134,0
+DCTH.US,D,20201217,000000,15.67,17.0526,15.46,16.29,253630,0
+DCTH.US,D,20201218,000000,16.5,17.9,16.3,17.9,284095,0
+DCTH.US,D,20201221,000000,17.85,18.69,16.94,18.69,184139,0
+DCTH.US,D,20201222,000000,18.69,18.85,17.26,17.65,136501,0
+DCTH.US,D,20201223,000000,17.8,18.18,17.5,17.86,90207,0
+DCTH.US,D,20201224,000000,17.81,17.8957,16.8,17.105,54676,0
+DCTH.US,D,20201228,000000,17.31,17.4,16.63,16.68,79070,0
+DCTH.US,D,20201229,000000,16.81,17.19,16.43,16.9,83701,0
+DCTH.US,D,20201230,000000,17.01,17.5,16.93,17.5,74380,0
+DCTH.US,D,20201231,000000,17.6,17.92,17.02,17.92,74090,0
+DCTH.US,D,20210104,000000,17.95,17.95,16.78,16.91,115686,0
+DCTH.US,D,20210105,000000,16.8,17.15,16.55,17.11,208051,0
+DCTH.US,D,20210106,000000,17.06,17.41,16.9001,17.31,105127,0
+DCTH.US,D,20210107,000000,17.27,18.34,17.165,18.32,175700,0
+DCTH.US,D,20210108,000000,18.35,18.68,16.74,17.29,126427,0
+DCTH.US,D,20210111,000000,16.96,17.15,16.62,16.78,44507,0
+DCTH.US,D,20210112,000000,16.92,17.62,16.58,17.37,62690,0
+DCTH.US,D,20210113,000000,17.25,17.85,16.86,16.98,102337,0
+DCTH.US,D,20210114,000000,17.09,17.27,16.55,17.02,58100,0
+DCTH.US,D,20210115,000000,16.88,16.93,15.58,16.07,149868,0
+DCTH.US,D,20210119,000000,16.32,16.77,16,16.6,74323,0
+DCTH.US,D,20210120,000000,16.61,17.05,16.61,16.99,80098,0
+DCTH.US,D,20210121,000000,17.0871,17.1,16.6679,17.08,81184,0
+DCTH.US,D,20210122,000000,16.88,16.988,16.46,16.69,41034,0
+DCTH.US,D,20210125,000000,16.4,16.98,16.31,16.89,70178,0
+DCTH.US,D,20210126,000000,16.99,17.7,16.69,17.5,193088,0
+DCTH.US,D,20210127,000000,17.4,17.4,16.62,16.7,67000,0
+DCTH.US,D,20210128,000000,16.73,16.9651,15.6,15.75,80169,0
+DCTH.US,D,20210129,000000,16.02,16.41,15.47,16.15,113732,0
+DCTH.US,D,20210201,000000,16.03,17.13,15.14,16.91,254420,0
+DCTH.US,D,20210202,000000,17.21,17.35,16.63,16.85,124827,0
+DCTH.US,D,20210203,000000,16.99,19.94,16.99,19.93,269551,0
+DCTH.US,D,20210204,000000,20.06,20.61,19.5001,20.04,159415,0
+DCTH.US,D,20210205,000000,20.14,20.3537,18.63,19.62,157011,0
+DCTH.US,D,20210208,000000,19.75,21.45,19.73,21.34,143241,0
+DCTH.US,D,20210209,000000,22.9,23.99,21.7,22.84,228676,0
+DCTH.US,D,20210210,000000,23.81,24,21.6401,23.81,212646,0
+DCTH.US,D,20210211,000000,24.05,25.18,21.82,23.18,159631,0
+DCTH.US,D,20210212,000000,23.31,23.82,21.495,21.66,84235,0
+DCTH.US,D,20210216,000000,22.12,23.7899,21.67,23.66,97114,0
+DCTH.US,D,20210217,000000,23.5,23.5,20.71,21.58,117754,0
+DCTH.US,D,20210218,000000,21.14,21.7999,19.45,19.95,187205,0
+DCTH.US,D,20210219,000000,19.86,20.98,19.01,20.07,148915,0
+DCTH.US,D,20210222,000000,20.28,21.19,19.6,21.11,101340,0
+DCTH.US,D,20210223,000000,20.62,20.9558,18.72,19.24,119763,0
+DCTH.US,D,20210224,000000,19.81,20.76,19.0601,19.19,58393,0
+DCTH.US,D,20210225,000000,19.36,19.7499,18.15,18.3,80036,0
+DCTH.US,D,20210226,000000,18.46,18.605,16.85,18.01,132033,0
+DCTH.US,D,20210301,000000,18.47,20.02,18.01,20.01,78676,0
+DCTH.US,D,20210302,000000,19.79,20.4599,19.05,19.28,58976,0
+DCTH.US,D,20210303,000000,19.5,20.0267,18.75,19.5,77818,0
+DCTH.US,D,20210304,000000,19.74,19.75,17.26,17.27,158228,0
+DCTH.US,D,20210305,000000,17.69,17.91,16.01,17.91,122859,0
+DCTH.US,D,20210308,000000,18.02,18.26,17.01,17.65,78343,0
+DCTH.US,D,20210309,000000,19.28,20.33,18.59,19.49,109273,0
+DCTH.US,D,20210310,000000,19.52,20.1999,18.5,18.86,71533,0
+DCTH.US,D,20210311,000000,19.42,19.7999,18.85,19.09,44335,0
+DCTH.US,D,20210312,000000,19.01,19.02,18.05,18.9,57290,0
+DCTH.US,D,20210315,000000,19.1,19.36,18.18,18.95,164325,0
+DCTH.US,D,20210316,000000,19.13,19.3364,17.94,18.27,93586,0
+DCTH.US,D,20210317,000000,18.13,20.2,17.896,20.15,104528,0
+DCTH.US,D,20210318,000000,19.84,20.3,18.65,19,167360,0
+DCTH.US,D,20210319,000000,18.93,19.99,18.29,18.31,156593,0
+DCTH.US,D,20210322,000000,19.59,19.59,18.26,18.31,169777,0
+DCTH.US,D,20210323,000000,18.25,18.41,17.5,17.99,79788,0
+DCTH.US,D,20210324,000000,18.58,18.58,17.2,17.2,97348,0
+DCTH.US,D,20210325,000000,16.94,17.35,16.285,16.82,90673,0
+DCTH.US,D,20210326,000000,17.21,17.4243,16.4001,16.89,51272,0
+DCTH.US,D,20210329,000000,16.83,16.99,15.85,16.06,139884,0
+DCTH.US,D,20210330,000000,15.98,16.43,15.25,16.28,113939,0
+DCTH.US,D,20210331,000000,12.7,15.04,11.685,12.42,8280537,0
+DCTH.US,D,20210401,000000,12.42,13.64,12.21,12.25,674975,0
+DCTH.US,D,20210405,000000,13.19,15.19,12.23,15.1,1310251,0
+DCTH.US,D,20210406,000000,15.2,15.2,13.85,13.9,340086,0
+DCTH.US,D,20210407,000000,13.99,14.33,13.77,14,202392,0
+DCTH.US,D,20210408,000000,14.11,14.29,13.13,13.57,119664,0
+DCTH.US,D,20210409,000000,13.68,13.94,13.1501,13.79,88732,0
+DCTH.US,D,20210412,000000,13.74,13.74,12.85,12.9,100206,0
+DCTH.US,D,20210413,000000,12.85,13.4828,12.8,12.93,86863,0
+DCTH.US,D,20210414,000000,13.14,13.3,12.76,13.1,115957,0
+DCTH.US,D,20210415,000000,13.26,13.3,12.17,12.67,220814,0
+DCTH.US,D,20210416,000000,12.7,12.89,12.36,12.8,181742,0
+DCTH.US,D,20210419,000000,12.61,12.79,12.1201,12.17,211127,0
+DCTH.US,D,20210420,000000,12.15,12.175,11.38,11.96,209326,0
+DCTH.US,D,20210421,000000,11.82,12.3004,11.48,12.05,123387,0
+DCTH.US,D,20210422,000000,12.22,12.28,11.53,11.66,96779,0
+DCTH.US,D,20210423,000000,11.58,11.72,11.35,11.4,141011,0
+DCTH.US,D,20210426,000000,11.46,11.92,11.23,11.9,111756,0
+DCTH.US,D,20210427,000000,11.9,12.1,11.45,11.73,55627,0
+DCTH.US,D,20210428,000000,11.61,12.0315,11.5,11.98,39593,0
+DCTH.US,D,20210429,000000,11.83,11.97,11.38,11.8,81275,0
+DCTH.US,D,20210430,000000,11.74,11.94,10.79,11.11,222237,0
+DCTH.US,D,20210503,000000,11.42,11.7,11,11.62,103717,0
+DCTH.US,D,20210504,000000,11.43,11.49,10.8,11.31,123986,0
+DCTH.US,D,20210505,000000,11.26,11.26,10.7,10.92,81158,0
+DCTH.US,D,20210506,000000,11.01,11.47,10.66,11.47,96357,0
+DCTH.US,D,20210507,000000,11.4,11.4,10.66,10.88,84489,0
+DCTH.US,D,20210510,000000,10.9,10.9,10,10.26,134620,0
+DCTH.US,D,20210511,000000,9.77,10.44,9.5,9.9,116384,0
+DCTH.US,D,20210512,000000,9.68,10,9.51,9.54,105974,0
+DCTH.US,D,20210513,000000,9.68,10.0722,9.42,9.74,88492,0
+DCTH.US,D,20210514,000000,9.9,10.3861,9.53,10.2,67237,0
+DCTH.US,D,20210517,000000,10.13,10.35,10.1,10.3,29085,0
+DCTH.US,D,20210518,000000,10.35,11,10.3,10.85,69632,0
+DCTH.US,D,20210519,000000,10.62,10.64,10.3301,10.5,35065,0
+DCTH.US,D,20210520,000000,10.6,10.79,10.22,10.57,20390,0
+DCTH.US,D,20210521,000000,10.66,11.112,10.3551,10.81,28141,0
+DCTH.US,D,20210524,000000,11,11.24,10.56,10.63,54984,0
+DCTH.US,D,20210525,000000,10.65,10.79,10.3601,10.4,20848,0
+DCTH.US,D,20210526,000000,10.4,10.4,10.14,10.21,30097,0
+DCTH.US,D,20210527,000000,10.23,10.378,10.1455,10.33,27144,0
+DCTH.US,D,20210528,000000,10.23,10.75,10.14,10.7,27932,0
+DCTH.US,D,20210601,000000,10.83,11.5534,10.76,11.27,77548,0
+DCTH.US,D,20210602,000000,11.3,11.3843,10.86,11.11,31744,0
+DCTH.US,D,20210603,000000,10.95,11.27,10.95,11.11,34931,0
+DCTH.US,D,20210604,000000,11.11,11.24,10.76,10.76,48491,0
+DCTH.US,D,20210607,000000,11.62,11.76,10.81,10.97,101418,0
+DCTH.US,D,20210608,000000,11.02,12.62,11.02,11.96,146743,0
+DCTH.US,D,20210609,000000,12,12.45,11.51,11.57,86701,0
+DCTH.US,D,20210610,000000,11.63,11.9773,11.02,11.27,36775,0
+DCTH.US,D,20210611,000000,11.35,12.11,11.1949,11.87,53117,0
+DCTH.US,D,20210614,000000,11.89,12.1099,11.6168,11.63,22410,0
+DCTH.US,D,20210615,000000,11.61,12.05,11.11,11.285,24235,0
+DCTH.US,D,20210616,000000,11.37,11.585,11.18,11.28,23950,0
+DCTH.US,D,20210617,000000,11.23,11.4,10.46,10.73,61335,0
+DCTH.US,D,20210618,000000,10.41,10.87,9.97,10.19,56812,0
+DCTH.US,D,20210621,000000,10.29,10.426,9.64,9.87,59507,0
+DCTH.US,D,20210622,000000,9.94,10.14,9.8,9.95,44762,0
+DCTH.US,D,20210623,000000,10.08,10.5599,10.08,10.46,31080,0
+DCTH.US,D,20210624,000000,10.47,11.36,10.1539,11.04,63595,0
+DCTH.US,D,20210625,000000,11.25,11.76,11.0991,11.62,80516,0
+DCTH.US,D,20210628,000000,11.67,12.25,11.185,11.53,103933,0
+DCTH.US,D,20210629,000000,11.65,12.44,11.47,12.24,79943,0
+DCTH.US,D,20210630,000000,12.3,13.5,11.6874,12.61,166920,0
+DCTH.US,D,20210701,000000,13.18,13.3,12.1,12.65,113999,0
+DCTH.US,D,20210702,000000,12.83,12.9591,12.2,12.65,41168,0
+DCTH.US,D,20210706,000000,13.25,13.25,12.227,12.39,135596,0
+DCTH.US,D,20210707,000000,12.51,12.51,11.4,11.4,78676,0
+DCTH.US,D,20210708,000000,11.25,11.25,10.6301,11.14,82656,0
+DCTH.US,D,20210709,000000,11.3,11.3789,10.8,10.93,53751,0
+DCTH.US,D,20210712,000000,10.96,11.55,10.59,11.09,30309,0
+DCTH.US,D,20210713,000000,11.01,11.1,10.32,10.44,76125,0
+DCTH.US,D,20210714,000000,10.48,10.7,9.85,10.07,48533,0
+DCTH.US,D,20210715,000000,9.98,10.25,9.75,9.89,77302,0
+DCTH.US,D,20210716,000000,10.04,10.2199,9.51,9.6,43870,0
+DCTH.US,D,20210719,000000,9.19,9.27,8.78,8.9,119139,0
+DCTH.US,D,20210720,000000,9.02,9.76,8.98,9.61,82746,0
+DCTH.US,D,20210721,000000,9.64,10.12,9.5966,9.84,49169,0
+DCTH.US,D,20210722,000000,9.79,9.91,9.2201,9.59,38518,0
+DCTH.US,D,20210723,000000,9.63,9.765,9.2835,9.43,40207,0
+DCTH.US,D,20210726,000000,9.4,9.59,9.07,9.15,18715,0
+DCTH.US,D,20210727,000000,9.1,9.14,8.9,8.97,34893,0
+DCTH.US,D,20210728,000000,8.98,10.075,8.8,9.87,43524,0
+DCTH.US,D,20210729,000000,10.01,10.05,9.478,9.88,35680,0
+DCTH.US,D,20210730,000000,9.74,10.6299,9.74,10.2,25825,0
+DCTH.US,D,20210802,000000,10.19,10.35,9.93,9.97,20369,0
+DCTH.US,D,20210803,000000,10.28,10.4733,9.8001,9.81,11038,0
+DCTH.US,D,20210804,000000,9.76,10.0215,9.66,9.74,11368,0
+DCTH.US,D,20210805,000000,9.88,10.2373,9.58,10.16,27791,0
+DCTH.US,D,20210806,000000,10.23,10.41,9.9,10.25,71032,0
+DCTH.US,D,20210809,000000,10.25,10.761,10.1909,10.59,75731,0
+DCTH.US,D,20210810,000000,10.55,10.55,9.8,9.8,91782,0
+DCTH.US,D,20210811,000000,9.81,9.88,9.2,9.34,115079,0
+DCTH.US,D,20210812,000000,9.41,9.8378,9.15,9.35,44874,0
+DCTH.US,D,20210813,000000,9.37,9.86,9.16,9.16,22101,0
+DCTH.US,D,20210816,000000,9.15,9.18,8.6,8.74,55882,0
+DCTH.US,D,20210817,000000,8.61,8.9394,8.28,8.44,34727,0
+DCTH.US,D,20210818,000000,8.32,8.9,8.32,8.77,29916,0
+DCTH.US,D,20210819,000000,8.7,8.8081,8.55,8.73,16046,0
+DCTH.US,D,20210820,000000,8.79,9.11,8.47,8.94,40496,0
+DCTH.US,D,20210823,000000,9.04,9.4,8.75,8.9,79788,0
+DCTH.US,D,20210824,000000,9.15,9.15,8.74,8.96,55191,0
+DCTH.US,D,20210825,000000,9.27,9.36,9.12,9.32,30573,0
+DCTH.US,D,20210826,000000,9.4999,9.4999,9.0901,9.22,51832,0
+DCTH.US,D,20210827,000000,9.17,9.48,9.17,9.24,49484,0
+DCTH.US,D,20210830,000000,9.25,9.42,9,9.07,33479,0
+DCTH.US,D,20210831,000000,9.88,10,9.14,10,44042,0
+DCTH.US,D,20210901,000000,9.93,10.15,9.59,9.85,19263,0
+DCTH.US,D,20210902,000000,10.02,10.35,9.7,10.3,41379,0
+DCTH.US,D,20210903,000000,10.17,10.49,9.83,9.87,13796,0
+DCTH.US,D,20210907,000000,10.01,10.3967,9.72,10.38,17402,0
+DCTH.US,D,20210908,000000,10.24,10.47,9.92,10.06,10004,0
+DCTH.US,D,20210909,000000,10.1,10.8,10.035,10.71,28136,0
+DCTH.US,D,20210910,000000,10.69,10.69,10.1959,10.35,10588,0
+DCTH.US,D,20210913,000000,10.38,10.69,9.83,10.07,17853,0
+DCTH.US,D,20210914,000000,10.09,10.4912,9.4,9.64,22230,0
+DCTH.US,D,20210915,000000,9.54,10.0311,9.1248,9.29,13835,0
+DCTH.US,D,20210916,000000,9.3,9.455,9.02,9.08,22788,0
+DCTH.US,D,20210917,000000,9.1,9.44,9.08,9.12,16135,0
+DCTH.US,D,20210920,000000,8.8,9.22,8.79,8.86,32395,0
+DCTH.US,D,20210921,000000,9.01,9.59,9.01,9.18,31476,0
+DCTH.US,D,20210922,000000,9.34,9.4,9.11,9.3,6428,0
+DCTH.US,D,20210923,000000,9.27,9.9,9.15,9.74,11543,0
+DCTH.US,D,20210924,000000,9.58,9.9,9.54,9.85,19099,0
+DCTH.US,D,20210927,000000,9.82,10.59,9.6601,10.4,18950,0
+DCTH.US,D,20210928,000000,10.23,10.59,10.23,10.29,21968,0
+DCTH.US,D,20210929,000000,10.3,10.53,10.1,10.12,35752,0
+DCTH.US,D,20210930,000000,10.1872,10.6,10.1001,10.44,14702,0
+DCTH.US,D,20211001,000000,10.17,10.6399,9.765,9.8,13255,0
+DCTH.US,D,20211004,000000,9.73,10,9.53,9.58,8582,0
+DCTH.US,D,20211005,000000,10.39,10.39,9.3,9.46,22260,0
+DCTH.US,D,20211006,000000,9.53,9.885,9.2,9.41,15673,0
+DCTH.US,D,20211007,000000,9.74,9.74,9.3,9.46,12508,0
+DCTH.US,D,20211008,000000,9.4,9.91,8.9,9.22,20031,0
+DCTH.US,D,20211011,000000,10.08,10.08,8.31,9.29,27888,0
+DCTH.US,D,20211012,000000,9.25,9.25,8.87,8.99,9283,0
+DCTH.US,D,20211013,000000,9.25,9.3,8.92,9.07,14353,0
+DCTH.US,D,20211014,000000,9.07,9.85,8.96,9.66,19175,0
+DCTH.US,D,20211015,000000,9.53,9.94,9.28,9.41,13006,0
+DCTH.US,D,20211018,000000,9.45,9.68,9.45,9.61,6695,0
+DCTH.US,D,20211019,000000,9.56,10.03,9.4,9.92,14420,0
+DCTH.US,D,20211020,000000,9.86,10.5,9.7893,10.34,12831,0
+DCTH.US,D,20211021,000000,10.21,10.4499,9.98,10.11,8140,0
+DCTH.US,D,20211022,000000,10.3,10.7,9.81,10.06,38023,0
+DCTH.US,D,20211025,000000,9.9,10.33,9.9,10.17,16133,0
+DCTH.US,D,20211026,000000,10.2025,10.49,9.96,10.44,21307,0
+DCTH.US,D,20211027,000000,10.5,11.07,10.5,10.72,35294,0
+DCTH.US,D,20211028,000000,10.66,11.73,10.65,11.2,23832,0
+DCTH.US,D,20211029,000000,10.94,11.35,10.8748,11.11,22017,0
+DCTH.US,D,20211101,000000,10.95,11.55,10.95,11.42,32074,0
+DCTH.US,D,20211102,000000,11.15,11.7299,11.07,11.39,38573,0
+DCTH.US,D,20211103,000000,11.24,11.24,10.4,10.72,42050,0
+DCTH.US,D,20211104,000000,10.955,11.07,10.49,11,17012,0
+DCTH.US,D,20211105,000000,11.25,11.7432,11.01,11.72,68916,0
+DCTH.US,D,20211108,000000,11.75,11.9517,11.05,11.15,40045,0
+DCTH.US,D,20211109,000000,11.42,11.45,11,11.42,27739,0
+DCTH.US,D,20211110,000000,11.02,11.09,10.6,10.95,30726,0
+DCTH.US,D,20211111,000000,11.1983,11.1983,10.61,10.815,18539,0
+DCTH.US,D,20211112,000000,10.8968,11.15,10.59,10.59,22552,0
+DCTH.US,D,20211115,000000,10.66,10.8453,10.21,10.5,10758,0
+DCTH.US,D,20211116,000000,10.57,10.57,9.95,10.24,15998,0
+DCTH.US,D,20211117,000000,10.0001,10.0048,9.8,9.99,21493,0
+DCTH.US,D,20211118,000000,9.95,9.9899,9.41,9.5,20651,0
+DCTH.US,D,20211119,000000,9.845,9.8483,9.36,9.5,11975,0
+DCTH.US,D,20211122,000000,10.1899,10.1899,9.08,9.5,33868,0
+DCTH.US,D,20211123,000000,9.4,9.7051,8.61,9.2,40880,0
+DCTH.US,D,20211124,000000,9.1,9.74,9.1,9.74,7120,0
+DCTH.US,D,20211126,000000,9.38,9.74,9.3,9.74,9648,0
+DCTH.US,D,20211129,000000,9.75,10.2,9.41,9.75,25764,0
+DCTH.US,D,20211130,000000,9.62,10.14,9.33,9.93,38149,0
+DCTH.US,D,20211201,000000,9.98,10.24,9.59,9.71,77840,0
+DCTH.US,D,20211202,000000,9.4,9.4,8.13,9.13,1985969,0
+DCTH.US,D,20211203,000000,9.04,9.04,7.6471,7.91,747289,0
+DCTH.US,D,20211206,000000,7.75,7.86,7,7.2,195854,0
+DCTH.US,D,20211207,000000,7.85,8.6,7.75,8.45,249395,0
+DCTH.US,D,20211208,000000,8.35,9,8.1,8.47,213010,0
+DCTH.US,D,20211209,000000,8.42,8.565,8,8.02,85461,0
+DCTH.US,D,20211210,000000,8.64,8.64,8.13,8.42,110464,0
+DCTH.US,D,20211213,000000,8.6,8.6,7.96,8.05,63309,0
+DCTH.US,D,20211214,000000,7.95,8.13,7.4831,7.61,50298,0
+DCTH.US,D,20211215,000000,7.62,8.3,7.4201,8.25,79760,0
+DCTH.US,D,20211216,000000,8.23,8.23,7.7,8.09,107613,0
+DCTH.US,D,20211217,000000,8.03,8.15,7.7001,8.08,28026,0
+DCTH.US,D,20211220,000000,7.86,8.4,7.86,8.28,69710,0
+DCTH.US,D,20211221,000000,8.42,8.48,7.8972,8.2,35595,0
+DCTH.US,D,20211222,000000,8.09,8.2733,7.95,8.08,18544,0
+DCTH.US,D,20211223,000000,8.1,8.5087,7.9,8.45,85990,0
+DCTH.US,D,20211227,000000,8.4,8.4,7.85,8.08,76059,0
+DCTH.US,D,20211228,000000,8.08,8.08,7.74,7.92,39700,0
+DCTH.US,D,20211229,000000,7.84,7.84,7.4495,7.59,76410,0
+DCTH.US,D,20211230,000000,7.6,7.88,7.41,7.5,166337,0
+DCTH.US,D,20211231,000000,7.49,7.88,7.25,7.75,165627,0
+DCTH.US,D,20220103,000000,7.88,8,7.5116,7.95,47581,0
+DCTH.US,D,20220104,000000,8.25,8.25,7.79,7.85,10142,0
+DCTH.US,D,20220105,000000,7.85,7.85,7.25,7.33,28491,0
+DCTH.US,D,20220106,000000,7.36,7.84,7.03,7.36,57030,0
+DCTH.US,D,20220107,000000,7.35,7.4582,7.125,7.33,33609,0
+DCTH.US,D,20220110,000000,7.1,7.45,7,7.44,77530,0
+DCTH.US,D,20220111,000000,7.34,7.4706,7.19,7.21,18955,0
+DCTH.US,D,20220112,000000,7.32,7.32,7.13,7.25,18698,0
+DCTH.US,D,20220113,000000,7.46,7.46,7.01,7.1,48366,0
+DCTH.US,D,20220114,000000,7.03,7.295,6.975,7.02,48902,0
+DCTH.US,D,20220118,000000,6.96,7.08,6.72,6.81,43370,0
+DCTH.US,D,20220119,000000,6.61,7.01,6.44,6.82,59878,0
+DCTH.US,D,20220120,000000,6.87,6.87,6.62,6.67,14523,0
+DCTH.US,D,20220121,000000,6.62,6.7,6.4001,6.7,69182,0
+DCTH.US,D,20220124,000000,6.58,6.58,6.2412,6.46,22838,0
+DCTH.US,D,20220125,000000,6.51,6.61,6.27,6.61,27880,0
+DCTH.US,D,20220126,000000,6.64,6.98,6.5,6.65,34685,0
+DCTH.US,D,20220127,000000,6.69,6.7736,6.36,6.385,19987,0
+DCTH.US,D,20220128,000000,6.36,6.4899,6.3,6.41,22363,0
+DCTH.US,D,20220131,000000,6.53,6.95,6.4,6.9,19429,0
+DCTH.US,D,20220201,000000,6.91,7.0986,6.4557,6.93,22529,0
+DCTH.US,D,20220202,000000,6.93,7.36,6.77,7.34,55617,0
+DCTH.US,D,20220203,000000,7.19,7.19,6.91,6.99,11583,0
+DCTH.US,D,20220204,000000,7,7.5,6.77,7.39,51627,0
+DCTH.US,D,20220207,000000,7.31,7.4018,7.17,7.25,10648,0
+DCTH.US,D,20220208,000000,6.74,7.17,6.6,7.14,10499,0
+DCTH.US,D,20220209,000000,7.3,7.65,7.3,7.55,40524,0
+DCTH.US,D,20220210,000000,7.32,7.75,7.32,7.64,12397,0
+DCTH.US,D,20220211,000000,7.55,7.6588,7.33,7.48,3432,0
+DCTH.US,D,20220214,000000,7.4,7.69,6.94,7.4,6490,0
+DCTH.US,D,20220215,000000,7.42,7.43,7.36,7.37,4964,0
+DCTH.US,D,20220216,000000,7.37,7.37,6.91,7.16,26589,0
+DCTH.US,D,20220217,000000,7.0228,7.03,6.65,6.88,16506,0
+DCTH.US,D,20220218,000000,6.81,6.81,6.5,6.54,9926,0
+DCTH.US,D,20220222,000000,6.46,6.845,6,6.51,81907,0
+DCTH.US,D,20220223,000000,6.56,6.7,6.37,6.42,10256,0
+DCTH.US,D,20220224,000000,6.35,6.55,6.26,6.35,20892,0
+DCTH.US,D,20220225,000000,6.45,6.49,6.19,6.31,17334,0
+DCTH.US,D,20220228,000000,6.3677,6.55,6.35,6.47,7630,0
+DCTH.US,D,20220301,000000,6.55,6.81,6.15,6.15,29294,0
+DCTH.US,D,20220302,000000,6.28,6.32,6.04,6.25,17215,0
+DCTH.US,D,20220303,000000,6.06,6.2199,6.06,6.19,26109,0
+DCTH.US,D,20220304,000000,6.18,6.25,6.11,6.12,7057,0
+DCTH.US,D,20220307,000000,6.11,6.263,6.1,6.18,6694,0
+DCTH.US,D,20220308,000000,6.3,6.3,5.62,5.64,137041,0
+DCTH.US,D,20220309,000000,5.7,6,5.7,5.75,104111,0
+DCTH.US,D,20220310,000000,5.75,6.48,5.75,6.48,12947,0
+DCTH.US,D,20220311,000000,6.28,6.455,5.87,6.22,35658,0
+DCTH.US,D,20220314,000000,6.16,6.45,6.12,6.12,8125,0
+DCTH.US,D,20220315,000000,6.14,6.3899,6.12,6.13,4164,0
+DCTH.US,D,20220316,000000,6.1404,6.34,5.8,5.9,18698,0
+DCTH.US,D,20220317,000000,5.79,6.0992,5.75,5.98,44261,0
+DCTH.US,D,20220318,000000,5.87,6.35,5.87,6,30058,0
+DCTH.US,D,20220321,000000,5.84,5.9899,5.82,5.9,12983,0
+DCTH.US,D,20220322,000000,6.0653,6.683,5.86,6.61,7182,0
+DCTH.US,D,20220323,000000,6.49,6.6,6.165,6.6,6012,0
+DCTH.US,D,20220324,000000,6.39,6.55,6.31,6.32,9253,0
+DCTH.US,D,20220325,000000,6.52,6.52,5.94,6.19,26093,0
+DCTH.US,D,20220328,000000,6.47,6.47,6.0294,6.4,13723,0
+DCTH.US,D,20220329,000000,6.36,6.69,6.16,6.5,29197,0
+DCTH.US,D,20220330,000000,6.47,6.65,6.26,6.5,13052,0
+DCTH.US,D,20220331,000000,6.4909,6.68,6.3,6.4,14944,0
+DCTH.US,D,20220401,000000,6.5,6.504,6.25,6.25,15273,0
+DCTH.US,D,20220404,000000,6.34,6.63,6.34,6.55,6722,0
+DCTH.US,D,20220405,000000,6.45,6.59,6.4,6.4,19483,0
+DCTH.US,D,20220406,000000,6.39,6.5,6.3846,6.42,10523,0
+DCTH.US,D,20220407,000000,6.42,6.59,6.39,6.39,13194,0
+DCTH.US,D,20220408,000000,6.59,6.59,6.36,6.4,9600,0
+DCTH.US,D,20220411,000000,6.59,6.6178,6.31,6.41,31127,0
+DCTH.US,D,20220412,000000,6.6,6.6466,6.39,6.46,46718,0
+DCTH.US,D,20220413,000000,6.65,6.6841,6.3404,6.4,24537,0
+DCTH.US,D,20220414,000000,6.52,6.64,6.32,6.41,20225,0
+DCTH.US,D,20220418,000000,6.41,6.4565,6.23,6.28,45899,0
+DCTH.US,D,20220419,000000,6.48,6.48,6,6.38,15551,0
+DCTH.US,D,20220420,000000,6.345,6.55,6.345,6.35,4362,0
+DCTH.US,D,20220421,000000,6.58,6.58,6.3262,6.34,13892,0
+DCTH.US,D,20220422,000000,6.2816,6.4,6.085,6.32,12112,0
+DCTH.US,D,20220425,000000,6.37,6.39,6.0612,6.35,21638,0
+DCTH.US,D,20220426,000000,6.35,6.55,6.1384,6.3,78259,0
+DCTH.US,D,20220427,000000,6.34,6.34,6.127,6.2,17523,0
+DCTH.US,D,20220428,000000,6.05,6.1,5.88,6.02,17424,0
+DCTH.US,D,20220429,000000,6.35,6.39,6,6.04,8241,0
+DCTH.US,D,20220502,000000,6.04,6.23,5.82,5.85,20516,0
+DCTH.US,D,20220503,000000,5.8613,6.3027,5.8613,6.08,14651,0
+DCTH.US,D,20220504,000000,5.9001,6.24,5.9,6.24,4665,0
+DCTH.US,D,20220505,000000,6.05,6.8199,6.05,6.32,30993,0
+DCTH.US,D,20220506,000000,6,6.1,5.77,5.95,43465,0
+DCTH.US,D,20220509,000000,6,6,5.52,5.8,37835,0
+DCTH.US,D,20220510,000000,5.54,5.83,5.25,5.3,13805,0
+DCTH.US,D,20220511,000000,5.3,5.8,5.02,5.11,32964,0
+DCTH.US,D,20220512,000000,5.02,5.35,4.3,4.7,84631,0
+DCTH.US,D,20220513,000000,5.15,5.35,4.82,4.83,82446,0
+DCTH.US,D,20220516,000000,4.85,4.85,4.49,4.69,49546,0
+DCTH.US,D,20220517,000000,4.62,4.79,4.46,4.46,39239,0
+DCTH.US,D,20220518,000000,4.4001,4.58,4.4001,4.5,11587,0
+DCTH.US,D,20220519,000000,4.5,4.59,4.45,4.45,10006,0
+DCTH.US,D,20220520,000000,4.5899,4.5899,4.41,4.51,18400,0
+DCTH.US,D,20220523,000000,4.51,4.6,4.41,4.5,12845,0
+DCTH.US,D,20220524,000000,4.4117,4.6201,4.4,4.48,2203,0
+DCTH.US,D,20220525,000000,4.6,4.78,4.455,4.48,10909,0
+DCTH.US,D,20220526,000000,4.52,4.74,4.48,4.5,7830,0
+DCTH.US,D,20220527,000000,4.61,4.61,4.4,4.56,17521,0
+DCTH.US,D,20220531,000000,4.5,4.7525,4.5,4.61,12373,0
+DCTH.US,D,20220601,000000,4.57,4.78,4.4,4.49,19132,0
+DCTH.US,D,20220602,000000,4.42,4.5956,4.42,4.45,16858,0
+DCTH.US,D,20220603,000000,4.45,4.5,4.25,4.4,50244,0
+DCTH.US,D,20220606,000000,4.52,4.55,4.322,4.5,218110,0
+DCTH.US,D,20220607,000000,4.36,4.425,3.82,4.12,179576,0
+DCTH.US,D,20220608,000000,4.22,4.22,4.0601,4.15,6496,0
+DCTH.US,D,20220609,000000,4.04,4.24,4.02,4.17,23927,0
+DCTH.US,D,20220610,000000,4.06,4.14,4.0095,4.08,18159,0
+DCTH.US,D,20220613,000000,4.02,4.04,3.76,3.85,51836,0
+DCTH.US,D,20220614,000000,3.765,3.9292,3.74,3.74,41135,0
+DCTH.US,D,20220615,000000,3.85,3.89,3.76,3.76,12878,0
+DCTH.US,D,20220616,000000,3.75,3.9843,3.6,3.63,8648,0
+DCTH.US,D,20220617,000000,3.49,3.75,3.49,3.62,32274,0
+DCTH.US,D,20220621,000000,3.66,3.9,3.66,3.73,15083,0
+DCTH.US,D,20220622,000000,3.81,3.975,3.77,3.78,25915,0
+DCTH.US,D,20220623,000000,3.9,3.9507,3.78,3.88,13654,0
+DCTH.US,D,20220624,000000,3.63,3.98,3.63,3.92,11852,0
+DCTH.US,D,20220627,000000,4,4.09,3.85,4.01,13396,0
+DCTH.US,D,20220628,000000,4.155,4.244,4.02,4.095,17164,0
+DCTH.US,D,20220629,000000,4.03,4.13,3.9203,3.99,2031,0
+DCTH.US,D,20220630,000000,3.92,4.03,3.73,3.99,49015,0
+DCTH.US,D,20220701,000000,3.93,4,3.9,3.9,2806,0
+DCTH.US,D,20220705,000000,3.69,3.94,3.6,3.91,11173,0
+DCTH.US,D,20220706,000000,3.95,3.95,3.84,3.84,11213,0
+DCTH.US,D,20220707,000000,3.85,4.0315,3.85,4,24557,0
+DCTH.US,D,20220708,000000,3.99,4.0433,3.93,4.02,9934,0
+DCTH.US,D,20220711,000000,3.95,4.03,3.935,3.99,3742,0
+DCTH.US,D,20220712,000000,3.8,3.83,3.7,3.82,7744,0
+DCTH.US,D,20220713,000000,3.82,3.945,3.77,3.83,4226,0
+DCTH.US,D,20220714,000000,3.83,3.84,3.82,3.82,1455,0
+DCTH.US,D,20220715,000000,3.99,3.99,3.77,3.87,1904,0
+DCTH.US,D,20220718,000000,3.89,4.08,3.86,3.95,14528,0
+DCTH.US,D,20220719,000000,4,4.14,3.9,3.9,19100,0
+DCTH.US,D,20220720,000000,3.9,4.1,3.85,4,27041,0
+DCTH.US,D,20220721,000000,4.04,4.4899,3.97,4.4,201172,0
+DCTH.US,D,20220722,000000,4.45,4.66,4.2437,4.29,102804,0
+DCTH.US,D,20220725,000000,4.38,4.38,4.02,4.15,28232,0
+DCTH.US,D,20220726,000000,4,4.315,4,4.26,15176,0
+DCTH.US,D,20220727,000000,4.22,4.2416,4.11,4.11,13124,0
+DCTH.US,D,20220728,000000,4.12,4.33,4.11,4.21,39085,0
+DCTH.US,D,20220729,000000,4.1,4.33,4.02,4.17,21696,0
+DCTH.US,D,20220801,000000,4.16,4.33,4.16,4.24,20755,0
+DCTH.US,D,20220802,000000,4.3299,4.48,4.2601,4.435,30655,0
+DCTH.US,D,20220803,000000,4.41,4.43,4.2756,4.3,15403,0
+DCTH.US,D,20220804,000000,4.27,4.2967,4.15,4.16,14699,0
+DCTH.US,D,20220805,000000,4.211,4.4003,4.211,4.36,12462,0
+DCTH.US,D,20220808,000000,4.27,4.43,4.2601,4.38,10083,0
+DCTH.US,D,20220809,000000,4.26,4.42,4.25,4.26,13049,0
+DCTH.US,D,20220810,000000,4.26,4.4011,4.26,4.36,7520,0
+DCTH.US,D,20220811,000000,4.37,4.57,4.37,4.5,27962,0
+DCTH.US,D,20220812,000000,4.47,4.9,4.47,4.805,76346,0
+DCTH.US,D,20220815,000000,4.82,4.82,4.48,4.5,38552,0
+DCTH.US,D,20220816,000000,4.63,4.65,4.4,4.4,21091,0
+DCTH.US,D,20220817,000000,4.4727,4.6358,4.4727,4.5,9081,0
+DCTH.US,D,20220818,000000,4.49,4.7041,4.4,4.52,60423,0
+DCTH.US,D,20220819,000000,4.4201,4.48,4.21,4.26,13282,0
+DCTH.US,D,20220822,000000,4.35,4.505,4.25,4.26,6042,0
+DCTH.US,D,20220823,000000,4.38,4.4,4.292,4.292,2295,0
+DCTH.US,D,20220824,000000,4.365,4.43,4.26,4.2897,38343,0
+DCTH.US,D,20220825,000000,4.43,4.43,4.3,4.4,16635,0
+DCTH.US,D,20220826,000000,4.3101,4.5,4.26,4.26,8426,0
+DCTH.US,D,20220829,000000,4.21,4.2576,4.07,4.18,13320,0
+DCTH.US,D,20220830,000000,4.1776,4.25,4.0967,4.215,3778,0
+DCTH.US,D,20220831,000000,4.2189,4.3,4.2189,4.235,3846,0
+DCTH.US,D,20220901,000000,4.1859,4.2889,4.08,4.08,11994,0
+DCTH.US,D,20220902,000000,4.15,4.36,3.995,4.22,33525,0
+DCTH.US,D,20220906,000000,4.205,4.22,4.09,4.21,8184,0
+DCTH.US,D,20220907,000000,4.2,4.245,4.1,4.125,9627,0
+DCTH.US,D,20220908,000000,4.16,4.33,4.06,4.15,17786,0
+DCTH.US,D,20220909,000000,4.19,4.31,4.18,4.22,5876,0
+DCTH.US,D,20220912,000000,4.315,4.315,4.09,4.17,14296,0
+DCTH.US,D,20220913,000000,4.14,4.15,4.02,4.045,7463,0
+DCTH.US,D,20220914,000000,4.18,4.18,3.95,3.98,10855,0
+DCTH.US,D,20220915,000000,4.02,4.08,3.91,3.91,30443,0
+DCTH.US,D,20220916,000000,3.91,3.95,3.8,3.86,38745,0
+DCTH.US,D,20220919,000000,3.8258,3.88,3.7,3.7,9707,0
+DCTH.US,D,20220920,000000,3.71,3.76,3.535,3.56,12091,0
+DCTH.US,D,20220921,000000,3.6699,3.69,3.49,3.61,17890,0
+DCTH.US,D,20220922,000000,3.59,3.59,3.43,3.43,9593,0
+DCTH.US,D,20220923,000000,3.43,3.48,3.11,3.27,43724,0
+DCTH.US,D,20220926,000000,3.1201,3.3,3.03,3.1,18580,0
+DCTH.US,D,20220927,000000,2.9782,3.42,2.9782,3.26,17335,0
+DCTH.US,D,20220928,000000,3.19,3.22,3.1,3.1,11740,0
+DCTH.US,D,20220929,000000,3.13,3.1424,3.085,3.1,15194,0
+DCTH.US,D,20220930,000000,3.145,3.33,3.145,3.2,17315,0
+DCTH.US,D,20221003,000000,3.08,3.35,3,3.27,12497,0
+DCTH.US,D,20221004,000000,3.2568,3.445,3.2568,3.33,6851,0
+DCTH.US,D,20221005,000000,3.34,3.37,3.28,3.28,2411,0
+DCTH.US,D,20221006,000000,3.34,3.34,3.07,3.14,23590,0
+DCTH.US,D,20221007,000000,3.26,3.26,2.965,2.97,24829,0
+DCTH.US,D,20221010,000000,2.98,3,2.81,2.81,7812,0
+DCTH.US,D,20221011,000000,2.74,2.9,2.63,2.69,226414,0
+DCTH.US,D,20221012,000000,2.65,2.65,2.41,2.59,429920,0
+DCTH.US,D,20221013,000000,2.6,2.88,2.34,2.8,383623,0
+DCTH.US,D,20221014,000000,2.92,3.15,2.8,2.88,60864,0
+DCTH.US,D,20221017,000000,2.94,3.1296,2.88,2.9,26117,0
+DCTH.US,D,20221018,000000,2.89,3.17,2.89,3,51554,0
+DCTH.US,D,20221019,000000,2.95,3.0296,2.91,2.96,11622,0
+DCTH.US,D,20221020,000000,2.99,3.025,2.8,2.86,27870,0
+DCTH.US,D,20221021,000000,2.8101,2.95,2.8063,2.95,11630,0
+DCTH.US,D,20221024,000000,2.91,2.98,2.81,2.91,9131,0
+DCTH.US,D,20221025,000000,2.97,3.1299,2.83,2.89,27582,0
+DCTH.US,D,20221026,000000,2.8241,3.05,2.8241,2.89,38661,0
+DCTH.US,D,20221027,000000,2.9449,3.05,2.8,2.95,92041,0
+DCTH.US,D,20221028,000000,3.018,3.018,2.68,2.85,89550,0
+DCTH.US,D,20221031,000000,2.9,2.9597,2.813,2.88,8236,0
+DCTH.US,D,20221101,000000,2.78,2.8699,2.73,2.86,23729,0
+DCTH.US,D,20221102,000000,2.8272,2.83,2.76,2.8,3402,0
+DCTH.US,D,20221103,000000,2.79,2.7999,2.75,2.78,23026,0
+DCTH.US,D,20221104,000000,2.79,2.83,2.75,2.83,22327,0
+DCTH.US,D,20221107,000000,2.88,3.07,2.88,3,46391,0
+DCTH.US,D,20221108,000000,2.92,2.92,2.75,2.79,43895,0
+DCTH.US,D,20221109,000000,2.9,2.9,2.76,2.8,12411,0
+DCTH.US,D,20221110,000000,2.92,2.92,2.78,2.82,3577,0
+DCTH.US,D,20221111,000000,3.015,3.015,2.935,3,2401,0
+DCTH.US,D,20221114,000000,2.91,2.91,2.76,2.76,32909,0
+DCTH.US,D,20221115,000000,2.7761,2.84,2.77,2.8,33727,0
+DCTH.US,D,20221116,000000,2.8023,2.85,2.79,2.8,15154,0
+DCTH.US,D,20221117,000000,2.79,2.9,2.7622,2.89,21737,0
+DCTH.US,D,20221118,000000,2.87,3.0618,2.82,3.03,8803,0
+DCTH.US,D,20221121,000000,2.91,2.997,2.8765,2.94,14456,0
+DCTH.US,D,20221122,000000,2.9401,3.02,2.9401,2.96,4714,0
+DCTH.US,D,20221123,000000,2.97,3,2.92,2.92,3709,0
+DCTH.US,D,20221125,000000,2.865,2.89,2.85,2.85,1288,0
+DCTH.US,D,20221128,000000,2.85,2.85,2.77,2.8,13713,0
+DCTH.US,D,20221129,000000,2.7854,2.79,2.77,2.77,11313,0
+DCTH.US,D,20221130,000000,2.77,2.87,2.77,2.85,5914,0
+DCTH.US,D,20221201,000000,2.79,2.93,2.77,2.88,11631,0
+DCTH.US,D,20221202,000000,2.92,3,2.92,3,8527,0
+DCTH.US,D,20221205,000000,2.9999,2.9999,2.83,2.83,5028,0
+DCTH.US,D,20221206,000000,2.8122,3.04,2.8122,2.89,3273,0
+DCTH.US,D,20221207,000000,2.89,2.9,2.88,2.9,7254,0
+DCTH.US,D,20221208,000000,3.01,3.55,2.85,3.34,89968,0
+DCTH.US,D,20221209,000000,3.43,3.67,3.4,3.67,23424,0
+DCTH.US,D,20221212,000000,3.6,3.72,3.6,3.695,19653,0
+DCTH.US,D,20221213,000000,3.72,3.75,3.66,3.7,8382,0
+DCTH.US,D,20221214,000000,3.67,3.72,3.53,3.7,75668,0
+DCTH.US,D,20221215,000000,3.75,3.75,3.5,3.56,21933,0
+DCTH.US,D,20221216,000000,3.24,3.89,3.03,3.71,34726,0
+DCTH.US,D,20221219,000000,3.61,3.73,3.5101,3.7,27651,0
+DCTH.US,D,20221220,000000,3.6973,3.7,3.55,3.56,17139,0
+DCTH.US,D,20221221,000000,3.71,3.72,3.588,3.63,28531,0
+DCTH.US,D,20221222,000000,3.55,3.63,3.32,3.37,16719,0
+DCTH.US,D,20221223,000000,3.5,3.59,3.395,3.59,16441,0
+DCTH.US,D,20221227,000000,3.48,3.58,3.335,3.41,14373,0
+DCTH.US,D,20221228,000000,3.4,3.46,3.21,3.21,22544,0
+DCTH.US,D,20221229,000000,3.22,3.4,3.09,3.19,96896,0
+DCTH.US,D,20221230,000000,3.19,3.6,3.16,3.6,53620,0
+DCTH.US,D,20230103,000000,3.5999,3.6,3.46,3.46,22486,0
+DCTH.US,D,20230104,000000,3.53,3.6,3.444,3.49,15588,0
+DCTH.US,D,20230105,000000,3.5413,3.6,3.5,3.51,21795,0
+DCTH.US,D,20230106,000000,3.52,3.5708,3.5,3.51,7318,0
+DCTH.US,D,20230109,000000,3.5499,3.59,3.5354,3.5696,8225,0
+DCTH.US,D,20230110,000000,3.6,3.6,3.51,3.51,12113,0
+DCTH.US,D,20230111,000000,3.51,3.6,3.51,3.5785,4721,0
+DCTH.US,D,20230112,000000,3.5,3.5634,3.5,3.52,10354,0
+DCTH.US,D,20230113,000000,3.56,3.89,3.55,3.88,101028,0
+DCTH.US,D,20230117,000000,3.85,3.94,3.7001,3.9199,17722,0
+DCTH.US,D,20230118,000000,3.7685,3.94,3.5724,3.78,18327,0
+DCTH.US,D,20230119,000000,3.86,3.87,3.73,3.74,3219,0
+DCTH.US,D,20230120,000000,3.7299,3.8946,3.71,3.75,8180,0
+DCTH.US,D,20230123,000000,3.86,3.88,3.825,3.88,13921,0
+DCTH.US,D,20230124,000000,3.88,3.89,3.805,3.85,5331,0
+DCTH.US,D,20230125,000000,3.75,3.84,3.7,3.745,10621,0
+DCTH.US,D,20230126,000000,3.72,3.8,3.7001,3.73,1932,0
+DCTH.US,D,20230127,000000,3.7105,3.78,3.7105,3.75,7352,0
+DCTH.US,D,20230130,000000,3.8,3.9299,3.69,3.69,31128,0
+DCTH.US,D,20230131,000000,3.67,3.7886,3.67,3.73,4992,0
+DCTH.US,D,20230201,000000,3.63,3.74,3.61,3.71,18969,0
+DCTH.US,D,20230202,000000,3.76,3.7705,3.51,3.51,35541,0
+DCTH.US,D,20230203,000000,3.51,3.775,3.51,3.66,35471,0
+DCTH.US,D,20230206,000000,3.78,4.155,3.78,4.08,82009,0
+DCTH.US,D,20230207,000000,4.16,4.5,4.1,4.5,89656,0
+DCTH.US,D,20230208,000000,4.52,4.67,4.43,4.67,84730,0
+DCTH.US,D,20230209,000000,4.73,5.5899,4.73,5.45,219155,0
+DCTH.US,D,20230210,000000,5.57,5.65,5.06,5.145,78710,0
+DCTH.US,D,20230213,000000,5.22,5.22,4.46,4.92,75559,0
+DCTH.US,D,20230214,000000,5.0298,5.0298,4.77,4.825,19043,0
+DCTH.US,D,20230215,000000,4.92,4.9916,4.71,4.8,18504,0
+DCTH.US,D,20230216,000000,4.71,5.15,4.5614,4.95,34943,0
+DCTH.US,D,20230217,000000,5.04,5.1299,4.82,5.06,15391,0
+DCTH.US,D,20230221,000000,5,5.09,4.95,5.04,33129,0
+DCTH.US,D,20230222,000000,5.07,5.07,4.91,4.98,13532,0
+DCTH.US,D,20230223,000000,4.9201,5.0399,4.8097,5,14649,0
+DCTH.US,D,20230224,000000,4.88,5.08,4.88,4.91,12215,0
+DCTH.US,D,20230227,000000,4.91,4.93,4.782,4.93,21200,0
+DCTH.US,D,20230228,000000,4.8703,5.0584,4.85,4.96,15276,0
+DCTH.US,D,20230301,000000,4.94,4.95,4.8301,4.84,18091,0
+DCTH.US,D,20230302,000000,4.8,4.8499,4.8,4.84,4173,0
+DCTH.US,D,20230303,000000,4.855,4.94,4.78,4.79,23819,0
+DCTH.US,D,20230306,000000,4.72,4.91,4.67,4.75,15202,0
+DCTH.US,D,20230307,000000,4.82,4.822,4.6222,4.78,15817,0
+DCTH.US,D,20230308,000000,4.55,4.87,4.55,4.86,14782,0
+DCTH.US,D,20230309,000000,4.85,4.85,4.71,4.74,8909,0
+DCTH.US,D,20230310,000000,4.5717,4.78,4.5717,4.7081,7284,0
+DCTH.US,D,20230313,000000,4.59,4.645,4.5,4.545,16623,0
+DCTH.US,D,20230314,000000,4.52,4.7799,4.51,4.67,40192,0
+DCTH.US,D,20230315,000000,4.54,4.69,4.45,4.52,7191,0
+DCTH.US,D,20230316,000000,4.4,4.63,4.3373,4.54,23382,0
+DCTH.US,D,20230317,000000,4.375,4.52,4.375,4.4,44862,0
+DCTH.US,D,20230320,000000,4.32,4.505,4.3001,4.32,22303,0
+DCTH.US,D,20230321,000000,4.33,4.672,4.24,4.55,61292,0
+DCTH.US,D,20230322,000000,4.3334,4.74,4.3334,4.51,23808,0
+DCTH.US,D,20230323,000000,4.522,4.73,4.52,4.67,14679,0
+DCTH.US,D,20230324,000000,4.88,4.9,4.5612,4.84,6420,0
+DCTH.US,D,20230327,000000,5.75,6.27,5.5,6,573729,0
+DCTH.US,D,20230328,000000,5.88,6.12,5.82,5.92,153475,0
+DCTH.US,D,20230329,000000,5.92,5.9399,5.35,5.54,91330,0
+DCTH.US,D,20230330,000000,5.54,5.85,5.32,5.625,28419,0
+DCTH.US,D,20230331,000000,5.68,5.92,5.4401,5.75,80305,0
+DCTH.US,D,20230403,000000,5.87,6.1,5.87,5.92,148340,0
+DCTH.US,D,20230404,000000,5.92,6,5.73,5.75,66483,0
+DCTH.US,D,20230405,000000,5.85,6.1,5.75,5.9,106261,0
+DCTH.US,D,20230406,000000,5.97,6,5.5863,5.65,22777,0
+DCTH.US,D,20230410,000000,5.79,5.8331,5.68,5.74,17540,0
+DCTH.US,D,20230411,000000,5.775,5.8299,5.7,5.75,62307,0
+DCTH.US,D,20230412,000000,5.73,5.73,5.56,5.56,28467,0
+DCTH.US,D,20230413,000000,5.5113,5.64,5.51,5.55,43665,0
+DCTH.US,D,20230414,000000,5.63,5.78,5.5,5.5,18168,0
+DCTH.US,D,20230417,000000,5.66,5.68,5.5601,5.65,8294,0
+DCTH.US,D,20230418,000000,5.71,5.71,5.5582,5.68,11492,0
+DCTH.US,D,20230419,000000,5.63,5.72,5.51,5.65,10999,0
+DCTH.US,D,20230420,000000,5.75,5.95,5.7101,5.8,27729,0
+DCTH.US,D,20230421,000000,5.7301,6.16,5.7301,6.02,34893,0
+DCTH.US,D,20230424,000000,6.0503,6.165,5.88,5.9,26021,0
+DCTH.US,D,20230425,000000,6,6.01,5.6663,5.69,17228,0
+DCTH.US,D,20230426,000000,5.83,5.83,5.58,5.69,4708,0
+DCTH.US,D,20230427,000000,5.71,5.71,5.51,5.58,15317,0
+DCTH.US,D,20230428,000000,5.5899,5.84,5.52,5.73,15037,0
+DCTH.US,D,20230501,000000,5.73,5.95,5.73,5.79,10224,0
+DCTH.US,D,20230502,000000,5.79,5.85,5.76,5.79,3816,0
+DCTH.US,D,20230503,000000,5.63,6.0293,5.6001,5.82,6523,0
+DCTH.US,D,20230504,000000,5.82,6.01,5.68,6.01,9755,0
+DCTH.US,D,20230505,000000,6,6.25,5.91,6.04,16163,0
+DCTH.US,D,20230508,000000,5.9824,6.1,5.86,6.1,18222,0
+DCTH.US,D,20230509,000000,6.13,6.25,6,6.15,55531,0
+DCTH.US,D,20230510,000000,6.25,6.29,6.01,6.03,42886,0
+DCTH.US,D,20230511,000000,6.12,6.12,5.92,6.05,5832,0
+DCTH.US,D,20230512,000000,6.15,6.18,5.8,6.0047,48563,0
+DCTH.US,D,20230515,000000,6.02,6.14,5.9347,6.06,14048,0
+DCTH.US,D,20230516,000000,6.04,6.2195,5.9,6.1916,53880,0
+DCTH.US,D,20230517,000000,6.14,6.66,6.05,6.52,75642,0
+DCTH.US,D,20230518,000000,6.63,7,6.56,6.95,166009,0
+DCTH.US,D,20230519,000000,6.98,7.11,6.81,7.08,90487,0
+DCTH.US,D,20230522,000000,7.13,7.2,6.8501,7.05,69264,0
+DCTH.US,D,20230523,000000,7.15,7.25,7.05,7.16,86942,0
+DCTH.US,D,20230524,000000,7.15,7.36,7.0801,7.36,51067,0
+DCTH.US,D,20230525,000000,7.32,7.67,7.3,7.55,78326,0
+DCTH.US,D,20230526,000000,7.53,7.72,7.5042,7.7111,58665,0
+DCTH.US,D,20230530,000000,7.66,7.91,7.66,7.8,93497,0
+DCTH.US,D,20230531,000000,7.9043,7.99,7.8006,7.96,76521,0
+DCTH.US,D,20230601,000000,7.99,7.99,7.2101,7.51,224019,0
+DCTH.US,D,20230602,000000,7.51,7.54,7.2,7.29,75501,0
+DCTH.US,D,20230605,000000,7.37,7.4697,6.6957,6.72,70325,0
+DCTH.US,D,20230606,000000,6.8,7.16,6.75,7.05,76398,0
+DCTH.US,D,20230607,000000,7.0947,7.15,6.76,6.85,39220,0
+DCTH.US,D,20230608,000000,7.0862,7.47,6.99,7,18593,0
+DCTH.US,D,20230609,000000,7.2268,7.2268,6.9,6.95,10513,0
+DCTH.US,D,20230612,000000,6.95,7.2798,6.95,7.25,11794,0
+DCTH.US,D,20230613,000000,7.28,7.28,6.87,6.91,23921,0
+DCTH.US,D,20230614,000000,7.15,7.15,6.69,6.69,20831,0
+DCTH.US,D,20230615,000000,6.75,6.9887,6.68,6.69,35221,0
+DCTH.US,D,20230616,000000,6.6,6.88,5.71,6.29,309475,0
+DCTH.US,D,20230620,000000,6.29,6.585,5.93,5.93,89289,0
+DCTH.US,D,20230621,000000,5.92,5.9414,5.52,5.54,113266,0
+DCTH.US,D,20230622,000000,5.5086,5.72,5.26,5.38,68103,0
+DCTH.US,D,20230623,000000,5.1845,5.57,5.1845,5.57,15355,0
+DCTH.US,D,20230626,000000,5.55,5.69,5.52,5.61,29458,0
+DCTH.US,D,20230627,000000,5.69,6.15,5.59,6.06,59997,0
+DCTH.US,D,20230628,000000,6,6.1799,5.76,5.85,62292,0
+DCTH.US,D,20230629,000000,5.94,5.9899,5.5607,5.78,37497,0
+DCTH.US,D,20230630,000000,5.77,6.02,5.6,5.83,19818,0
+DCTH.US,D,20230703,000000,5.85,5.97,5.58,5.5901,22988,0
+DCTH.US,D,20230705,000000,5.57,5.8599,5.57,5.65,40912,0
+DCTH.US,D,20230706,000000,5.69,5.85,5.61,5.73,18153,0
+DCTH.US,D,20230707,000000,5.69,5.85,5.6301,5.85,25870,0
+DCTH.US,D,20230710,000000,5.62,5.8899,5.61,5.68,41563,0
+DCTH.US,D,20230711,000000,5.72,5.72,5.63,5.67,25415,0
+DCTH.US,D,20230712,000000,5.88,5.88,5.31,5.49,374937,0
+DCTH.US,D,20230713,000000,5.39,5.4869,5.05,5.13,154331,0
+DCTH.US,D,20230714,000000,5.09,5.16,4.9,4.95,132548,0
+DCTH.US,D,20230717,000000,5,5.09,4.72,4.85,122196,0
+DCTH.US,D,20230718,000000,4.89,5,4.795,4.83,148769,0
+DCTH.US,D,20230719,000000,4.85,4.8572,4.75,4.81,131961,0
+DCTH.US,D,20230720,000000,4.87,4.9,4.82,4.9,137760,0
+DCTH.US,D,20230721,000000,4.92,5,4.86,4.9,125792,0
+DCTH.US,D,20230724,000000,5.02,5.0201,4.75,4.82,120527,0
+DCTH.US,D,20230725,000000,4.84,4.94,4.84,4.87,65205,0
+DCTH.US,D,20230726,000000,4.87,4.96,4.73,4.79,69528,0
+DCTH.US,D,20230727,000000,4.75,4.75,4.4,4.43,135740,0
+DCTH.US,D,20230728,000000,4.43,4.43,4.2601,4.28,165171,0
+DCTH.US,D,20230731,000000,4.35,4.43,4.27,4.38,141189,0
+DCTH.US,D,20230801,000000,4.34,4.35,4.14,4.2,221638,0
+DCTH.US,D,20230802,000000,4.2,4.24,3.99,4,150825,0
+DCTH.US,D,20230803,000000,4,4.15,3.9,4.07,285708,0
+DCTH.US,D,20230804,000000,4.19,4.53,3.96,4.03,923290,0
+DCTH.US,D,20230807,000000,4.04,4.16,3.85,4.04,461707,0
+DCTH.US,D,20230808,000000,4.05,4.11,4,4.07,189677,0
+DCTH.US,D,20230809,000000,4.07,4.16,3.825,3.87,415978,0
+DCTH.US,D,20230810,000000,3.86,3.86,2.82,3.23,1088901,0
+DCTH.US,D,20230811,000000,3.2,3.35,3.05,3.16,982541,0
+DCTH.US,D,20230814,000000,3.27,3.27,2.86,3.12,840398,0
+DCTH.US,D,20230815,000000,5.84,7.27,5.34,5.67,105160176,0
+DCTH.US,D,20230816,000000,5.55,6.01,5.2,5.41,9801230,0
+DCTH.US,D,20230817,000000,5.3,5.72,4.8,4.8,3224485,0
+DCTH.US,D,20230818,000000,4.64,5.14,4.63,5.01,1298430,0
+DCTH.US,D,20230821,000000,4.9,5.15,4.7,5.08,924314,0
+DCTH.US,D,20230822,000000,5.11,5.63,5.06,5.51,1338261,0
+DCTH.US,D,20230823,000000,5.41,5.8807,5.32,5.75,1434503,0
+DCTH.US,D,20230824,000000,5.7,5.74,5.23,5.49,769117,0
+DCTH.US,D,20230825,000000,5.4,5.54,5.08,5.11,631217,0
+DCTH.US,D,20230828,000000,5.05,5.25,4.92,4.98,506713,0
+DCTH.US,D,20230829,000000,4.96,5.1,4.82,4.88,719126,0
+DCTH.US,D,20230830,000000,4.91,5.03,4.74,4.81,465063,0
+DCTH.US,D,20230831,000000,4.82,4.875,4.55,4.59,705985,0
+DCTH.US,D,20230901,000000,4.59,5.39,4.5802,4.86,1114082,0
+DCTH.US,D,20230905,000000,4.9,4.99,4.62,4.65,433990,0
+DCTH.US,D,20230906,000000,4.64,4.81,4.45,4.71,450014,0
+DCTH.US,D,20230907,000000,4.86,4.86,4.39,4.6,639381,0
+DCTH.US,D,20230908,000000,4.73,5.0453,4.63,4.81,469148,0
+DCTH.US,D,20230911,000000,4.77,4.97,4.77,4.9,200395,0
+DCTH.US,D,20230912,000000,4.85,5.05,4.78,4.81,219187,0
+DCTH.US,D,20230913,000000,4.73,4.89,4.53,4.53,303289,0
+DCTH.US,D,20230914,000000,4.6,4.9,4.54,4.75,503382,0
+DCTH.US,D,20230915,000000,4.76,4.86,4.42,4.48,611417,0
+DCTH.US,D,20230918,000000,4.49,4.505,4.26,4.4,406631,0
+DCTH.US,D,20230919,000000,4.42,4.45,4.27,4.43,217078,0
+DCTH.US,D,20230920,000000,4.41,4.54,4.28,4.36,493654,0
+DCTH.US,D,20230921,000000,4.35,4.35,4.1,4.16,397079,0
+DCTH.US,D,20230922,000000,4.21,4.31,4.08,4.14,151694,0
+DCTH.US,D,20230925,000000,4.11,4.19,4,4.07,332734,0
+DCTH.US,D,20230926,000000,4.03,4.3732,4.03,4.12,241413,0
+DCTH.US,D,20230927,000000,4.12,4.245,3.98,4.02,152161,0
+DCTH.US,D,20230928,000000,4.06,4.19,4.02,4.11,138659,0
+DCTH.US,D,20230929,000000,4.1,4.3399,4.03,4.05,240887,0
+DCTH.US,D,20231002,000000,4.03,4.06,3.51,3.73,977333,0
+DCTH.US,D,20231003,000000,3.73,3.82,3.575,3.65,198432,0
+DCTH.US,D,20231004,000000,3.67,3.78,3.64,3.68,102436,0
+DCTH.US,D,20231005,000000,3.63,3.76,3.59,3.64,106175,0
+DCTH.US,D,20231006,000000,3.62,3.74,3.52,3.72,107387,0
+DCTH.US,D,20231009,000000,3.67,3.71,3.54,3.69,132949,0
+DCTH.US,D,20231010,000000,3.73,3.9,3.7,3.78,169447,0
+DCTH.US,D,20231011,000000,3.75,3.792,3.495,3.56,281465,0
+DCTH.US,D,20231012,000000,3.55,3.56,3.32,3.33,250607,0
+DCTH.US,D,20231013,000000,3.27,3.53,3.27,3.46,187431,0
+DCTH.US,D,20231016,000000,3.49,3.74,3.4613,3.67,225119,0
+DCTH.US,D,20231017,000000,3.63,3.92,3.63,3.83,314528,0
+DCTH.US,D,20231018,000000,3.85,3.94,3.76,3.8,181281,0
+DCTH.US,D,20231019,000000,3.8,3.8887,3.66,3.71,150781,0
+DCTH.US,D,20231020,000000,3.64,3.72,3.56,3.6,105803,0
+DCTH.US,D,20231023,000000,3.55,3.6,3.45,3.5,116499,0
+DCTH.US,D,20231024,000000,3.5,3.5984,3.5,3.57,120211,0
+DCTH.US,D,20231025,000000,3.55,3.57,3.29,3.44,252678,0
+DCTH.US,D,20231026,000000,3.4,3.49,3.33,3.37,98840,0
+DCTH.US,D,20231027,000000,3.36,3.38,3.26,3.28,108092,0
+DCTH.US,D,20231030,000000,3.3,3.36,3.22,3.25,232818,0
+DCTH.US,D,20231031,000000,3.28,3.28,3.15,3.15,290038,0
+DCTH.US,D,20231101,000000,3.19,3.2195,3,3.11,272081,0
+DCTH.US,D,20231102,000000,3.15,3.26,3.01,3.2,302166,0
+DCTH.US,D,20231103,000000,3.25,3.32,3.05,3.12,733428,0
+DCTH.US,D,20231106,000000,3.1,3.28,3.09,3.18,195332,0
+DCTH.US,D,20231107,000000,3.2,3.29,3.15,3.23,165543,0
+DCTH.US,D,20231108,000000,3.24,3.26,3.12,3.14,160291,0
+DCTH.US,D,20231109,000000,3.14,3.14,2.91,2.99,498108,0
+DCTH.US,D,20231110,000000,2.98,3.02,2.885,2.95,248529,0
+DCTH.US,D,20231113,000000,2.94,3.05,2.89,2.98,205295,0
+DCTH.US,D,20231114,000000,2.95,2.9601,2.25,2.25,1333231,0
+DCTH.US,D,20231115,000000,2.3,2.62,2.3,2.36,616609,0
+DCTH.US,D,20231116,000000,2.49,2.52,2.38,2.47,567886,0
+DCTH.US,D,20231117,000000,2.48,2.57,2.38,2.45,848348,0
+DCTH.US,D,20231120,000000,2.51,2.88,2.4714,2.7,787194,0
+DCTH.US,D,20231121,000000,2.95,3.058,2.73,2.96,1423193,0
+DCTH.US,D,20231122,000000,3,3.1,2.8785,2.89,434559,0
+DCTH.US,D,20231124,000000,2.89,3.02,2.86,2.99,123373,0
+DCTH.US,D,20231127,000000,3,3.115,2.952,2.98,218751,0
+DCTH.US,D,20231128,000000,2.98,3.0332,2.8,2.86,144746,0
+DCTH.US,D,20231129,000000,2.9,2.94,2.79,2.8,229620,0
+DCTH.US,D,20231130,000000,2.8,2.91,2.69,2.75,380630,0
+DCTH.US,D,20231201,000000,2.72,2.91,2.69,2.88,162231,0
+DCTH.US,D,20231204,000000,2.81,2.9,2.73,2.76,341009,0
+DCTH.US,D,20231205,000000,2.72,2.7896,2.69,2.74,203102,0
+DCTH.US,D,20231206,000000,2.74,2.93,2.6,2.85,754152,0
+DCTH.US,D,20231207,000000,2.85,2.92,2.8032,2.87,213499,0
+DCTH.US,D,20231208,000000,2.88,3,2.86,2.98,221666,0
+DCTH.US,D,20231211,000000,3.09,3.09,2.84,2.87,202450,0
+DCTH.US,D,20231212,000000,3,3.22,2.93,3.13,552458,0
+DCTH.US,D,20231213,000000,3.11,3.31,3.11,3.245,265802,0
+DCTH.US,D,20231214,000000,3.31,3.49,3.2,3.22,405066,0
+DCTH.US,D,20231215,000000,3.39,3.47,3.1,3.19,482689,0
+DCTH.US,D,20231218,000000,3.19,3.549,3.12,3.46,398827,0
+DCTH.US,D,20231219,000000,3.49,3.76,3.49,3.7,423717,0
+DCTH.US,D,20231220,000000,3.74,3.74,3.51,3.52,441899,0
+DCTH.US,D,20231221,000000,3.53,3.85,3.4301,3.81,607443,0
+DCTH.US,D,20231222,000000,3.71,4.1,3.71,4.01,1397306,0
+DCTH.US,D,20231226,000000,3.94,4.09,3.86,3.93,137975,0
+DCTH.US,D,20231227,000000,3.87,4.127,3.87,4.06,213854,0
+DCTH.US,D,20231228,000000,4.06,4.28,4.01,4.17,295490,0
+DCTH.US,D,20231229,000000,4.2,4.3,4.08,4.16,299430,0
+DCTH.US,D,20240102,000000,4.15,4.28,3.93,4.105,275385,0
+DCTH.US,D,20240103,000000,4.06,4.11,4,4.1,180870,0
+DCTH.US,D,20240104,000000,4.06,4.1899,4.03,4.12,144377,0
+DCTH.US,D,20240105,000000,4.12,4.15,4.05,4.11,278009,0
+DCTH.US,D,20240108,000000,4.1,4.64,4.05,4.535,463008,0
+DCTH.US,D,20240109,000000,4.53,4.53,4.28,4.38,231035,0
+DCTH.US,D,20240110,000000,4.4,4.6701,4.33,4.41,626395,0
+DCTH.US,D,20240111,000000,4.4,4.4837,4.1,4.19,474278,0
+DCTH.US,D,20240112,000000,4.19,4.36,3.9291,3.99,341151,0
+DCTH.US,D,20240116,000000,3.92,4.1,3.9,4,282909,0
+DCTH.US,D,20240117,000000,3.96,3.98,3.75,3.85,187729,0
+DCTH.US,D,20240118,000000,3.89,3.9799,3.75,3.84,230822,0
+DCTH.US,D,20240119,000000,3.84,3.97,3.76,3.96,134349,0
+DCTH.US,D,20240122,000000,3.92,4.37,3.92,4.29,318423,0
+DCTH.US,D,20240123,000000,4.28,4.3999,4.23,4.36,131313,0
+DCTH.US,D,20240124,000000,4.34,4.4,4.2599,4.3,126072,0
+DCTH.US,D,20240125,000000,4.28,4.34,4.18,4.32,85027,0
+DCTH.US,D,20240126,000000,4.32,4.46,4.32,4.44,154845,0
+DCTH.US,D,20240129,000000,4.5,4.6721,4.45,4.6,217538,0
+DCTH.US,D,20240130,000000,4.68,4.7,4.4,4.44,169642,0
+DCTH.US,D,20240131,000000,4.75,5.15,4.6017,4.79,604714,0
+DCTH.US,D,20240201,000000,4.85,4.88,4.55,4.72,313973,0
+DCTH.US,D,20240202,000000,4.73,4.77,4.62,4.705,130293,0
+DCTH.US,D,20240205,000000,4.68,4.68,4.37,4.53,228266,0
+DCTH.US,D,20240206,000000,4.53,4.74,4.53,4.68,101820,0
+DCTH.US,D,20240207,000000,4.69,4.69,4.51,4.65,76545,0
+DCTH.US,D,20240208,000000,4.7,4.7,4.5,4.58,96299,0
+DCTH.US,D,20240209,000000,4.6,4.775,4.5601,4.75,107290,0
+DCTH.US,D,20240212,000000,4.76,4.9124,4.71,4.78,120825,0
+DCTH.US,D,20240213,000000,4.76,4.76,4.51,4.57,105650,0
+DCTH.US,D,20240214,000000,4.6,4.72,4.51,4.71,65143,0
+DCTH.US,D,20240215,000000,4.7,4.81,4.49,4.52,116902,0
+DCTH.US,D,20240216,000000,4.55,4.678,4.4,4.4,153755,0
+DCTH.US,D,20240220,000000,4.4,4.51,4.1776,4.215,200173,0
+DCTH.US,D,20240221,000000,4.12,4.27,4.12,4.21,93980,0
+DCTH.US,D,20240222,000000,4.38,4.43,4.22,4.28,177437,0
+DCTH.US,D,20240223,000000,4.39,4.39,4.22,4.32,141216,0
+DCTH.US,D,20240226,000000,4.27,4.4,4.18,4.21,103991,0
+DCTH.US,D,20240227,000000,4.27,4.28,4.17,4.23,101025,0
+DCTH.US,D,20240228,000000,4.23,4.2353,4.09,4.16,96929,0
+DCTH.US,D,20240229,000000,4.22,4.27,4.1,4.17,64244,0
+DCTH.US,D,20240301,000000,4.16,4.25,4.15,4.19,54412,0
+DCTH.US,D,20240304,000000,4.18,4.2399,4.08,4.18,168253,0
+DCTH.US,D,20240305,000000,4.17,4.17,3.9201,3.945,151026,0
+DCTH.US,D,20240306,000000,3.96,4.03,3.88,3.9,136909,0
+DCTH.US,D,20240307,000000,3.96,4.01,3.92,3.99,80502,0
+DCTH.US,D,20240308,000000,4,4.09,3.91,3.985,296745,0
+DCTH.US,D,20240311,000000,4.03,4.03,3.86,3.88,139165,0
+DCTH.US,D,20240312,000000,3.85,3.87,3.81,3.845,135271,0
+DCTH.US,D,20240313,000000,3.83,3.9,3.79,3.83,139234,0
+DCTH.US,D,20240314,000000,3.8,3.84,3.7,3.72,212242,0
+DCTH.US,D,20240315,000000,3.81,4.3,3.81,3.97,886301,0
+DCTH.US,D,20240318,000000,3.98,4.33,3.93,4.18,144608,0
+DCTH.US,D,20240319,000000,4.16,4.37,4.1227,4.28,113045,0
+DCTH.US,D,20240320,000000,4.29,4.49,4.22,4.25,128665,0
+DCTH.US,D,20240321,000000,4.51,4.7699,4.37,4.67,317554,0
+DCTH.US,D,20240322,000000,4.69,4.735,4.42,4.68,209638,0
+DCTH.US,D,20240325,000000,4.67,4.88,4.5632,4.66,412903,0
+DCTH.US,D,20240326,000000,4.57,4.75,4.4,4.61,366770,0
+DCTH.US,D,20240327,000000,4.72,5.15,4.5102,5.09,762575,0
+DCTH.US,D,20240328,000000,5.03,5.05,4.75,4.77,393178,0
+DCTH.US,D,20240401,000000,4.77,5.01,4.75,4.79,329603,0
+DCTH.US,D,20240402,000000,4.79,4.88,4.6,4.7,175702,0
+DCTH.US,D,20240403,000000,4.65,4.91,4.65,4.87,179495,0
+DCTH.US,D,20240404,000000,4.87,5.09,4.84,5.03,253298,0
+DCTH.US,D,20240405,000000,4.99,5.11,4.94,5,164322,0
+DCTH.US,D,20240408,000000,5.0834,5.33,5,5.04,364656,0
+DCTH.US,D,20240409,000000,5.04,5.1355,4.89,4.97,131243,0
+DCTH.US,D,20240410,000000,4.9,5.05,4.89,5,211804,0
+DCTH.US,D,20240411,000000,4.99,5.09,4.91,5,134088,0
+DCTH.US,D,20240412,000000,4.99,5,4.85,4.95,269845,0
+DCTH.US,D,20240415,000000,4.98,5.01,4.7101,4.87,182196,0
+DCTH.US,D,20240416,000000,4.86,4.86,4.66,4.73,127409,0
+DCTH.US,D,20240417,000000,4.71,4.83,4.44,4.475,200583,0
+DCTH.US,D,20240418,000000,4.43,5.03,4.26,4.695,335142,0
+DCTH.US,D,20240419,000000,4.77,4.9,4.62,4.89,301826,0
+DCTH.US,D,20240422,000000,4.9,5.51,4.87,5.51,530259,0
+DCTH.US,D,20240423,000000,5.49,5.7415,5.4001,5.6,220934,0
+DCTH.US,D,20240424,000000,5.61,5.61,5.24,5.45,190738,0
+DCTH.US,D,20240425,000000,5.38,5.38,5.04,5.26,146954,0
+DCTH.US,D,20240426,000000,5.29,5.5,5.28,5.3,165118,0
+DCTH.US,D,20240429,000000,5.33,5.4504,5.2,5.21,172774,0
+DCTH.US,D,20240430,000000,5.17,5.325,5.12,5.2,164360,0
+DCTH.US,D,20240501,000000,5.19,5.525,5.15,5.4,336681,0
+DCTH.US,D,20240502,000000,5.5,5.5699,5.31,5.44,316960,0
+DCTH.US,D,20240503,000000,5.55,5.68,5.44,5.56,76812,0
+DCTH.US,D,20240506,000000,5.59,5.85,5.5557,5.77,142598,0
+DCTH.US,D,20240507,000000,5.89,5.89,5.6638,5.71,137412,0
+DCTH.US,D,20240508,000000,5.75,5.795,5.42,5.515,250155,0
+DCTH.US,D,20240509,000000,5.52,5.67,5.45,5.56,153586,0
+DCTH.US,D,20240510,000000,5.59,5.865,5.51,5.71,244593,0
+DCTH.US,D,20240513,000000,5.77,5.8,5.3,5.4,370538,0
+DCTH.US,D,20240514,000000,6.01,7.3499,5.96,7.07,1588402,0
+DCTH.US,D,20240515,000000,7.41,7.65,7.03,7.19,491091,0
+DCTH.US,D,20240516,000000,7.16,7.4,6.89,6.96,306902,0
+DCTH.US,D,20240517,000000,7.05,7.71,7,7.57,335197,0
+DCTH.US,D,20240520,000000,7.47,8.18,7.47,8.03,590838,0
+DCTH.US,D,20240521,000000,8.03,8.5,7.84,8.09,472343,0
+DCTH.US,D,20240522,000000,8.11,8.125,7.65,7.85,332272,0
+DCTH.US,D,20240523,000000,7.91,8.05,7.6,7.85,181465,0
+DCTH.US,D,20240524,000000,7.85,8.005,7.725,7.78,131781,0
+DCTH.US,D,20240528,000000,7.78,7.78,7.23,7.35,304581,0
+DCTH.US,D,20240529,000000,7.4,7.5,7.13,7.15,173524,0
+DCTH.US,D,20240530,000000,7.17,7.23,6.76,6.76,234778,0
+DCTH.US,D,20240531,000000,6.81,7.24,6.7154,7.05,309637,0
+DCTH.US,D,20240603,000000,7.07,7.17,6.61,6.73,253703,0
+DCTH.US,D,20240604,000000,6.62,6.7,6.33,6.45,275062,0
+DCTH.US,D,20240605,000000,6.51,6.9195,6.4996,6.86,238622,0
+DCTH.US,D,20240606,000000,6.82,7.04,6.608,6.69,92006,0
+DCTH.US,D,20240607,000000,6.57,6.7899,6.43,6.55,101273,0
+DCTH.US,D,20240610,000000,6.5,6.76,6.42,6.73,94659,0
+DCTH.US,D,20240611,000000,6.69,6.98,6.61,6.88,85233,0
+DCTH.US,D,20240612,000000,7.1,7.275,7,7.17,173416,0
+DCTH.US,D,20240613,000000,7.16,7.74,7.1173,7.42,183671,0
+DCTH.US,D,20240614,000000,7.5,7.63,7.38,7.63,149300,0
+DCTH.US,D,20240617,000000,7.49,7.8399,7.49,7.73,305112,0
+DCTH.US,D,20240618,000000,7.77,8.45,7.39,7.64,1048876,0
+DCTH.US,D,20240620,000000,7.9,8.13,7.66,8.13,379616,0
+DCTH.US,D,20240621,000000,8.06,8.13,7.8397,8.06,229327,0
+DCTH.US,D,20240624,000000,8.08,8.26,7.9107,8.23,173852,0
+DCTH.US,D,20240625,000000,8.25,8.6,8.1101,8.31,224320,0
+DCTH.US,D,20240626,000000,8.25,8.27,7.8,8.1,200581,0
+DCTH.US,D,20240627,000000,8.11,8.35,7.9601,8.23,138364,0
+DCTH.US,D,20240628,000000,8.65,9.18,8.2,8.37,495575,0
+DCTH.US,D,20240701,000000,8.32,8.6,8.15,8.26,154366,0
+DCTH.US,D,20240702,000000,8.29,8.29,7.77,7.91,248714,0
+DCTH.US,D,20240703,000000,7.92,8.04,7.78,7.91,116568,0
+DCTH.US,D,20240705,000000,7.92,8,7.63,7.96,152894,0
+DCTH.US,D,20240708,000000,8,8.21,7.82,7.91,154815,0
+DCTH.US,D,20240709,000000,7.91,8.16,7.83,8.16,119071,0
+DCTH.US,D,20240710,000000,8.25,8.4253,8.14,8.14,145041,0
+DCTH.US,D,20240711,000000,8.31,8.4,7.84,8,321983,0
+DCTH.US,D,20240712,000000,8.09,8.115,7.9,8.07,220869,0
+DCTH.US,D,20240715,000000,8.16,8.32,7.85,7.96,127697,0
+DCTH.US,D,20240716,000000,7.99,8.1488,7.89,7.97,156355,0
+DCTH.US,D,20240717,000000,7.92,8.03,7.5,7.82,300686,0
+DCTH.US,D,20240718,000000,7.75,7.875,7.37,7.43,200812,0
+DCTH.US,D,20240719,000000,7.38,8.25,7.38,8.23,369351,0
+DCTH.US,D,20240722,000000,8.29,8.428,8.08,8.32,167867,0
+DCTH.US,D,20240723,000000,8.33,8.72,8.1601,8.69,381999,0
+DCTH.US,D,20240724,000000,8.58,8.89,8.47,8.84,173358,0
+DCTH.US,D,20240725,000000,8.83,9,8.6,8.7,143280,0
+DCTH.US,D,20240726,000000,8.8,8.8218,8.39,8.7,163888,0
+DCTH.US,D,20240729,000000,8.74,8.89,8.21,8.21,92984,0
+DCTH.US,D,20240730,000000,8.21,8.555,8.15,8.47,140404,0
+DCTH.US,D,20240731,000000,8.57,8.9,8.29,8.62,174773,0
+DCTH.US,D,20240801,000000,8.63,8.7899,7.97,8.19,282600,0
+DCTH.US,D,20240802,000000,7.89,8.36,7.88,8.12,339990,0
+DCTH.US,D,20240805,000000,7.7,8.35,7.35,8.32,404853,0
+DCTH.US,D,20240806,000000,8.42,8.45,7.3,7.91,985897,0
+DCTH.US,D,20240807,000000,8.01,8.36,7.59,7.79,319960,0
+DCTH.US,D,20240808,000000,7.82,8.17,7.8,8.05,262095,0
+DCTH.US,D,20240809,000000,8.01,8.04,7.77,7.78,134427,0
+DCTH.US,D,20240812,000000,7.77,7.78,7.41,7.47,170619,0
+DCTH.US,D,20240813,000000,7.52,7.5999,7.34,7.41,168777,0
+DCTH.US,D,20240814,000000,7.45,7.45,7.1701,7.36,155497,0
+DCTH.US,D,20240815,000000,7.41,7.57,7.36,7.49,123240,0
+DCTH.US,D,20240816,000000,7.5,7.64,7.45,7.5,113444,0
+DCTH.US,D,20240819,000000,7.54,8.12,7.54,8,274619,0
+DCTH.US,D,20240820,000000,8,8.11,7.784,7.88,179381,0
+DCTH.US,D,20240821,000000,7.88,8.1,7.84,7.97,159880,0
+DCTH.US,D,20240822,000000,8.01,8.15,7.83,7.87,164489,0
+DCTH.US,D,20240823,000000,7.87,8.14,7.85,8.01,117161,0
+DCTH.US,D,20240826,000000,8.11,9.1699,8.085,9.12,398236,0
+DCTH.US,D,20240827,000000,9.25,10.7,8.91,10.54,1516856,0
+DCTH.US,D,20240828,000000,10.51,10.6899,10.15,10.64,490121,0
+DCTH.US,D,20240829,000000,10.79,11.745,10.35,10.77,600440,0
+DCTH.US,D,20240830,000000,10.86,11.16,10.42,11,427855,0
+DCTH.US,D,20240903,000000,10.93,10.95,10.36,10.56,280863,0
+DCTH.US,D,20240904,000000,10.46,11.04,10.35,10.86,283369,0
+DCTH.US,D,20240905,000000,10.86,10.98,10.44,10.45,169311,0
+DCTH.US,D,20240906,000000,10.42,10.42,9.52,9.67,492080,0
+DCTH.US,D,20240909,000000,9.7,10.09,9.7,9.78,237071,0
+DCTH.US,D,20240910,000000,9.71,10,9.5601,9.87,93917,0
+DCTH.US,D,20240911,000000,9.85,10.01,9.65,9.96,190886,0
+DCTH.US,D,20240912,000000,10,10.4,9.81,9.81,313747,0
+DCTH.US,D,20240913,000000,9.77,9.91,9.53,9.54,308947,0
+DCTH.US,D,20240916,000000,9.55,9.62,9.34,9.5,230724,0
+DCTH.US,D,20240917,000000,9.5,9.786,9.27,9.38,204055,0
+DCTH.US,D,20240918,000000,9.38,9.45,9.03,9.05,308480,0
+DCTH.US,D,20240919,000000,9.23,9.42,9.05,9.08,333774,0
+DCTH.US,D,20240920,000000,9.09,9.1905,8.9,9,290099,0
+DCTH.US,D,20240923,000000,9.12,9.16,8.72,8.74,283868,0
+DCTH.US,D,20240924,000000,8.74,9.1085,8.72,8.94,233996,0
+DCTH.US,D,20240925,000000,8.93,9.137,8.85,8.99,206425,0
+DCTH.US,D,20240926,000000,9.03,9.23,8.73,8.87,247241,0
+DCTH.US,D,20240927,000000,9.01,9.23,8.8832,9.135,202953,0
+DCTH.US,D,20240930,000000,9.06,9.195,8.9001,9.03,183303,0
+DCTH.US,D,20241001,000000,9.02,9.25,8.4698,8.86,480045,0
+DCTH.US,D,20241002,000000,8.81,8.89,8.52,8.65,200531,0
+DCTH.US,D,20241003,000000,8.6,8.78,8.5607,8.61,191353,0
+DCTH.US,D,20241004,000000,8.63,8.82,8.58,8.77,161414,0
+DCTH.US,D,20241007,000000,8.76,8.89,8.398,8.52,227977,0
+DCTH.US,D,20241008,000000,8.5,8.73,8.37,8.44,240755,0
+DCTH.US,D,20241009,000000,8.44,8.6,8.43,8.51,156429,0
+DCTH.US,D,20241010,000000,8.51,8.565,8.08,8.18,255581,0
+DCTH.US,D,20241011,000000,8.19,8.4354,8.1598,8.325,111630,0
+DCTH.US,D,20241014,000000,8.4,8.73,8.35,8.73,228562,0
+DCTH.US,D,20241015,000000,8.79,9.16,8.77,8.93,246782,0
+DCTH.US,D,20241016,000000,8.96,9.52,8.88,9.51,253259,0
+DCTH.US,D,20241017,000000,10.2,11.19,9.985,10.23,1008059,0
+DCTH.US,D,20241018,000000,10.29,11.39,10.03,11.28,819118,0
+DCTH.US,D,20241021,000000,11.42,11.6,10.88,11.05,476358,0
+DCTH.US,D,20241022,000000,11,11.59,10.962,11.37,539704,0
+DCTH.US,D,20241023,000000,11.33,11.66,10.99,11.18,437725,0
+DCTH.US,D,20241024,000000,11.24,11.3886,10.52,10.65,302753,0
+DCTH.US,D,20241025,000000,10.65,10.82,10.47,10.68,246702,0
+DCTH.US,D,20241028,000000,10.7,10.89,10.39,10.5,336575,0
+DCTH.US,D,20241029,000000,10.5,10.59,10.23,10.38,190193,0
+DCTH.US,D,20241030,000000,10.31,10.4799,10.11,10.45,215682,0
+DCTH.US,D,20241031,000000,10.37,10.94,10.19,10.89,454756,0
+DCTH.US,D,20241101,000000,11,11.05,10.41,10.5,272434,0
+DCTH.US,D,20241104,000000,10.8,11.0665,10.5,10.77,337284,0
+DCTH.US,D,20241105,000000,10.8,10.96,10.57,10.9,238950,0
+DCTH.US,D,20241106,000000,11.24,11.24,10.8,10.94,279645,0
+DCTH.US,D,20241107,000000,11,11.23,10.88,10.94,357803,0
+DCTH.US,D,20241108,000000,12,12.88,10.86,11.06,1119060,0
+DCTH.US,D,20241111,000000,11.26,11.26,9.7835,9.96,765226,0
+DCTH.US,D,20241112,000000,10.06,10.105,9.58,9.7,609691,0
+DCTH.US,D,20241113,000000,9.69,9.94,9.41,9.41,380006,0
+DCTH.US,D,20241114,000000,9.41,9.535,9.2,9.23,324593,0
+DCTH.US,D,20241115,000000,9.2,9.39,8.87,9.39,1023833,0
+DCTH.US,D,20241118,000000,9.53,9.8575,9.2277,9.74,486021,0
+DCTH.US,D,20241119,000000,9.69,10.03,9.5921,9.91,388389,0
+DCTH.US,D,20241120,000000,9.9,10.04,9.5,9.63,397967,0
+DCTH.US,D,20241121,000000,9.59,9.98,9.59,9.85,370550,0
+DCTH.US,D,20241122,000000,9.94,10.01,9.33,9.76,640170,0
+DCTH.US,D,20241125,000000,9.8,10.53,9.76,10.495,398006,0
+DCTH.US,D,20241126,000000,10.56,10.7637,10.32,10.65,261627,0
+DCTH.US,D,20241127,000000,10.61,11.28,10.61,11.22,475148,0
+DCTH.US,D,20241129,000000,11.22,11.98,11.22,11.88,401602,0
+DCTH.US,D,20241202,000000,11.55,12.79,11.43,12.64,658148,0
+DCTH.US,D,20241203,000000,12.62,12.62,11.57,11.86,415352,0
+DCTH.US,D,20241204,000000,11.9,12,11.42,11.43,237723,0
+DCTH.US,D,20241205,000000,11.43,11.79,11.4244,11.48,188900,0
+DCTH.US,D,20241206,000000,11.48,11.96,11.45,11.87,239728,0
+DCTH.US,D,20241209,000000,11.97,12.0999,11.36,11.58,206984,0
+DCTH.US,D,20241210,000000,11.6,11.94,11.4992,11.66,187166,0
+DCTH.US,D,20241211,000000,11.67,12.335,11.475,12.27,318368,0
+DCTH.US,D,20241212,000000,12.32,12.3842,11.77,11.8,282839,0
+DCTH.US,D,20241213,000000,11.76,12.35,11.76,12.11,300385,0
+DCTH.US,D,20241216,000000,11.8,13.3011,11.668,12.22,748484,0
+DCTH.US,D,20241217,000000,12.33,12.3655,11.82,11.94,442779,0
+DCTH.US,D,20241218,000000,11.85,12,10.75,10.96,412960,0
+DCTH.US,D,20241219,000000,11.08,11.39,10.87,11.18,293830,0
+DCTH.US,D,20241220,000000,11.15,11.28,10.835,11.01,458908,0
+DCTH.US,D,20241223,000000,11.08,11.51,10.75,11.44,276712,0
+DCTH.US,D,20241224,000000,11.4,11.59,11.1256,11.34,113253,0
+DCTH.US,D,20241226,000000,11.2,12.09,11.02,11.97,334222,0
+DCTH.US,D,20241227,000000,11.89,12,11.42,11.96,268760,0
+DCTH.US,D,20241230,000000,11.75,12,11.19,11.89,401038,0
+DCTH.US,D,20241231,000000,12.09,12.1725,11.642,12.04,214183,0
+DCTH.US,D,20250102,000000,12.17,12.71,11.93,12.61,527393,0
+DCTH.US,D,20250103,000000,12.85,12.85,12.37,12.67,452669,0
+DCTH.US,D,20250106,000000,12.74,12.8,12.23,12.66,329034,0
+DCTH.US,D,20250107,000000,12.8,12.84,12.17,12.3,293948,0
+DCTH.US,D,20250108,000000,12.28,12.28,11.84,12.06,202023,0
+DCTH.US,D,20250110,000000,11.92,12,11.45,11.48,291285,0
+DCTH.US,D,20250113,000000,12.98,12.98,11.38,12.79,797321,0
+DCTH.US,D,20250114,000000,12.94,12.94,12.395,12.69,575136,0
+DCTH.US,D,20250115,000000,12.94,13.1,12.14,12.71,554272,0
+DCTH.US,D,20250116,000000,12.9,14.0999,12.47,13.67,861563,0
+DCTH.US,D,20250117,000000,14,14.47,13.79,14.31,573981,0
+DCTH.US,D,20250121,000000,14.48,15.06,13.8101,14.98,689460,0
+DCTH.US,D,20250122,000000,15.07,15.67,14.73,15.21,687771,0
+DCTH.US,D,20250123,000000,15.26,16.34,14.975,16.13,644152,0
+DCTH.US,D,20250124,000000,16.12,16.44,15.55,16,841622,0
+DCTH.US,D,20250127,000000,15.7,15.82,14.98,15.45,504622,0
+DCTH.US,D,20250128,000000,15.5,16,14.989,15.99,334995,0
+DCTH.US,D,20250129,000000,16,16.095,15.37,15.65,177333,0
+DCTH.US,D,20250130,000000,15.76,16.17,15.76,15.97,180127,0
+DCTH.US,D,20250131,000000,16.03,16.29,15.6,15.6,233431,0
+DCTH.US,D,20250203,000000,15.28,15.835,15.0616,15.45,428178,0
+DCTH.US,D,20250204,000000,15.55,16.35,15.5176,16.25,726619,0
+DCTH.US,D,20250205,000000,16.36,16.72,15.8,16.3,513084,0
+DCTH.US,D,20250206,000000,16.37,16.5807,16.01,16.45,274040,0
+DCTH.US,D,20250207,000000,16.65,16.97,16,16.25,340611,0
+DCTH.US,D,20250210,000000,16.4,16.78,16,16.04,343191,0
+DCTH.US,D,20250211,000000,15.97,16.09,15.5,15.97,393886,0
+DCTH.US,D,20250212,000000,15.6,16.05,15.6,15.75,243520,0
+DCTH.US,D,20250213,000000,15.91,16.385,15.69,16.28,239049,0
+DCTH.US,D,20250214,000000,16.28,16.43,15.78,16.28,245689,0
+DCTH.US,D,20250218,000000,16.27,16.37,15.72,16.37,357158,0
+DCTH.US,D,20250219,000000,16.29,16.34,15.68,15.73,247360,0
+DCTH.US,D,20250220,000000,15.78,15.78,15.2133,15.54,253928,0
+DCTH.US,D,20250221,000000,15.62,15.8149,14.82,14.88,241245,0
+DCTH.US,D,20250224,000000,14.88,14.98,13.92,14.05,507149,0
+DCTH.US,D,20250225,000000,13.97,14.36,13.4311,14.25,387481,0
+DCTH.US,D,20250226,000000,14.3,14.97,14.2605,14.66,222157,0
+DCTH.US,D,20250227,000000,14.58,14.6,13.9,13.95,328723,0
+DCTH.US,D,20250228,000000,13.85,14.21,13.675,14.17,193561,0
+DCTH.US,D,20250303,000000,14.25,14.3516,13.3,13.35,299615,0
+DCTH.US,D,20250304,000000,13.04,14.12,12.62,13.77,553580,0
+DCTH.US,D,20250305,000000,13.77,14.025,13.255,13.43,418055,0
+DCTH.US,D,20250306,000000,12.96,13.51,11.56,13.22,866436,0
+DCTH.US,D,20250307,000000,13.5,13.85,12.955,13,390635,0
+DCTH.US,D,20250310,000000,12.54,13,11.62,11.81,1113537,0
+DCTH.US,D,20250311,000000,11.88,12,11.11,11.8,283705,0
+DCTH.US,D,20250312,000000,11.94,12.5377,11.66,12.21,429392,0
+DCTH.US,D,20250313,000000,12.44,12.44,11.8,12.08,220753,0
+DCTH.US,D,20250314,000000,12.16,12.7,12.16,12.58,297959,0
+DCTH.US,D,20250317,000000,12.58,13.53,12.35,13.19,381721,0
+DCTH.US,D,20250318,000000,13.5,13.85,13.1401,13.44,469127,0
+DCTH.US,D,20250319,000000,13.45,14,13.17,13.58,539995,0
+DCTH.US,D,20250320,000000,13.41,14.39,13.2175,14,1044670,0
+DCTH.US,D,20250321,000000,14.1,14.15,13.5,13.72,468763,0
+DCTH.US,D,20250324,000000,13.9,14.05,13.72,13.96,351284,0
+DCTH.US,D,20250325,000000,14.12,14.55,13.945,14.26,429660,0
+DCTH.US,D,20250326,000000,14.61,14.61,13.29,13.33,414719,0
+DCTH.US,D,20250327,000000,13.23,13.585,13,13.4,412152,0
+DCTH.US,D,20250328,000000,13.32,13.575,12.918,13.15,283816,0
+DCTH.US,D,20250331,000000,12.9,12.95,12.44,12.73,739050,0
+DCTH.US,D,20250401,000000,12.63,12.83,12.18,12.57,639191,0
+DCTH.US,D,20250402,000000,12.29,13.35,12.2475,12.98,412427,0
+DCTH.US,D,20250403,000000,13.18,13.39,11.57,12,434606,0
+DCTH.US,D,20250404,000000,11.37,11.61,10.575,11.01,642324,0
+DCTH.US,D,20250407,000000,10.19,11.065,9.78,10.91,629188,0
+DCTH.US,D,20250408,000000,11.47,11.47,10.21,10.39,415112,0
+DCTH.US,D,20250409,000000,10.17,11.62,9.8,11.41,958851,0
+DCTH.US,D,20250410,000000,11.14,11.285,10.01,10.53,483518,0
+DCTH.US,D,20250411,000000,10.57,10.835,10.14,10.66,371703,0
+DCTH.US,D,20250414,000000,10.97,11.71,10.79,11.59,503607,0
+DCTH.US,D,20250415,000000,11.63,11.805,11.365,11.4,239275,0
+DCTH.US,D,20250416,000000,11.32,11.68,11.2,11.55,377684,0
+DCTH.US,D,20250417,000000,11.53,11.84,11.36,11.63,315099,0
+DCTH.US,D,20250421,000000,11.51,11.57,11.045,11.34,308241,0
+DCTH.US,D,20250422,000000,11.51,11.945,11.45,11.87,247258,0
+DCTH.US,D,20250423,000000,12.615,13.09,11.91,11.96,332163,0
+DCTH.US,D,20250424,000000,12.13,12.22,11.74,12.06,598253,0
+DCTH.US,D,20250425,000000,11.99,12.11,11.78,12.11,187635,0
+DCTH.US,D,20250428,000000,12.03,12.19,11.7,12,276228,0
+DCTH.US,D,20250429,000000,11.94,12.3675,11.82,12.2,268594,0
+DCTH.US,D,20250430,000000,11.85,12.25,11.85,12.04,208622,0
+DCTH.US,D,20250501,000000,12.05,12.25,11.9,12.08,212217,0
+DCTH.US,D,20250502,000000,12.23,12.49,12.115,12.4,340600,0
+DCTH.US,D,20250505,000000,12.2,12.32,11.96,11.99,459183,0
+DCTH.US,D,20250506,000000,11.82,11.92,11.38,11.72,498578,0
+DCTH.US,D,20250507,000000,11.49,11.76,11.45,11.61,413923,0
+DCTH.US,D,20250508,000000,14,14.658,13.01,14.355,1318832,0
+DCTH.US,D,20250509,000000,14.37,15.98,14.37,14.84,940931,0
+DCTH.US,D,20250512,000000,15.21,15.34,14.22,14.45,707714,0
+DCTH.US,D,20250513,000000,14.52,15.32,14.325,15.29,452158,0
+DCTH.US,D,20250514,000000,15.28,15.55,15.18,15.47,490592,0
+DCTH.US,D,20250515,000000,15.44,16.1,15.34,16.05,546145,0
+DCTH.US,D,20250516,000000,16.06,17.15,15.9831,17.1,539300,0
+DCTH.US,D,20250519,000000,16.76,18.2,16.3408,18.1,603070,0
+DCTH.US,D,20250520,000000,18.06,18.23,17.77,17.97,405004,0
+DCTH.US,D,20250521,000000,17.94,18.1875,17.15,17.24,529249,0
+DCTH.US,D,20250522,000000,17.54,17.55,16.112,16.15,849156,0
+DCTH.US,D,20250523,000000,16.21,16.63,15.92,16.11,551918,0
+DCTH.US,D,20250527,000000,16.53,16.81,16.12,16.41,793213,0
+DCTH.US,D,20250528,000000,16.43,16.785,16.02,16.19,524183,0
+DCTH.US,D,20250529,000000,16.35,17.29,16.09,17.06,670794,0
+DCTH.US,D,20250530,000000,17,17.04,15.73,16.21,576069,0
+DCTH.US,D,20250602,000000,16.21,16.83,16.09,16.3,491432,0
+DCTH.US,D,20250603,000000,16.46,16.46,15.79,16.08,361106,0
+DCTH.US,D,20250604,000000,16.13,16.55,15.9,16.38,331554,0
+DCTH.US,D,20250605,000000,16.47,17.11,16.08,16.87,410249,0
+DCTH.US,D,20250606,000000,16.94,17.352,16.24,16.38,391153,0
+DCTH.US,D,20250609,000000,16.39,16.68,15.7201,15.95,664854,0
+DCTH.US,D,20250610,000000,15.98,16.5599,15.98,16.21,447481,0
+DCTH.US,D,20250611,000000,16.29,16.436,15.8638,15.96,358350,0
+DCTH.US,D,20250612,000000,15.87,15.97,15.3,15.64,460314,0
+DCTH.US,D,20250613,000000,15.3,15.57,15.12,15.34,316419,0
+DCTH.US,D,20250616,000000,15.37,15.57,14.94,15.43,550116,0
+DCTH.US,D,20250617,000000,15.25,15.406,14.6,14.63,493191,0
+DCTH.US,D,20250618,000000,14.52,14.62,13.82,14.16,688564,0
+DCTH.US,D,20250620,000000,14.26,14.48,13.7701,13.85,699456,0
+DCTH.US,D,20250623,000000,13.32,13.83,12.98,13.26,691705,0
+DCTH.US,D,20250624,000000,13.35,14.12,13.27,13.87,835162,0
+DCTH.US,D,20250625,000000,13.9,14.175,13.75,13.94,497073,0
+DCTH.US,D,20250626,000000,13.98,14.1,13.75,14.05,430343,0
+DCTH.US,D,20250627,000000,14.15,14.15,13.3,13.57,5040223,0
+DCTH.US,D,20250630,000000,13.53,13.7244,13.3006,13.6,765254,0
+DCTH.US,D,20250701,000000,13.55,13.55,12.65,12.76,965241,0
+DCTH.US,D,20250702,000000,12.69,12.9326,12.5,12.51,661721,0
+DCTH.US,D,20250703,000000,12.65,12.9,12.43,12.69,372796,0
+DCTH.US,D,20250707,000000,12.65,12.75,12.125,12.24,685837,0
+DCTH.US,D,20250708,000000,12.22,12.47,12.1105,12.34,838358,0
+DCTH.US,D,20250709,000000,12.33,12.5538,12.19,12.41,522297,0
+DCTH.US,D,20250710,000000,12.38,12.72,12.26,12.55,487166,0
+DCTH.US,D,20250711,000000,12.51,12.5593,11.2,11.34,1458744,0
+DCTH.US,D,20250714,000000,11.34,11.91,11.2429,11.87,1201752,0
+DCTH.US,D,20250715,000000,11.95,12.29,10.97,11.02,1132534,0
+DCTH.US,D,20250716,000000,11.07,11.295,10.95,11.25,775129,0
+DCTH.US,D,20250717,000000,11.465,11.74,11.21,11.32,850340,0
+DCTH.US,D,20250718,000000,11.39,11.6496,11.225,11.25,723270,0
+DCTH.US,D,20250721,000000,11.31,11.71,11.24,11.32,676516,0
+DCTH.US,D,20250722,000000,11.28,11.41,10.92,11.08,565847,0
+DCTH.US,D,20250723,000000,11.17,11.64,11.07,11.61,738781,0
+DCTH.US,D,20250724,000000,11.6,11.61,11.235,11.4,534205,0
+DCTH.US,D,20250725,000000,11.38,11.43,11.154,11.41,431000,0
+DCTH.US,D,20250728,000000,11.44,11.6737,11.35,11.41,588758,0
+DCTH.US,D,20250729,000000,11.42,11.62,10.85,10.91,621274,0
+DCTH.US,D,20250730,000000,10.89,11.35,10.8128,10.93,461473,0
+DCTH.US,D,20250731,000000,10.88,11.17,10.6901,10.75,517657,0
+DCTH.US,D,20250801,000000,10.63,10.69,10.442,10.59,533260,0
+DCTH.US,D,20250804,000000,10.74,11.27,10.66,11.27,576494,0
+DCTH.US,D,20250805,000000,11.47,11.47,10.46,10.52,1459359,0
+DCTH.US,D,20250806,000000,12.43,13.44,10.595,10.64,2771262,0
+DCTH.US,D,20250807,000000,10.89,11.01,9.88,10.19,1915559,0
+DCTH.US,D,20250808,000000,10.19,10.29,9.87,10.01,1129027,0
+DCTH.US,D,20250811,000000,10.06,10.6,9.9505,10.51,744590,0
+DCTH.US,D,20250812,000000,10.57,10.95,10.4255,10.88,776909,0
+DCTH.US,D,20250813,000000,10.92,11.21,10.76,11.11,662353,0
+DCTH.US,D,20250814,000000,10.96,11.0005,10.42,10.47,629815,0
+DCTH.US,D,20250815,000000,10.51,10.64,10.32,10.36,434289,0
+DCTH.US,D,20250818,000000,10.3,10.81,10.3,10.65,574755,0
+DCTH.US,D,20250819,000000,10.56,10.6,10.21,10.56,841297,0
+DCTH.US,D,20250820,000000,10.56,10.6,10.06,10.33,455650,0
+DCTH.US,D,20250821,000000,10.37,10.61,10.25,10.41,413237,0
+DCTH.US,D,20250822,000000,10.43,11.25,10.43,11.12,772054,0
+DCTH.US,D,20250825,000000,11.18,11.305,10.86,10.89,694755,0
+DCTH.US,D,20250826,000000,10.89,11.21,10.89,11.12,360309,0
+DCTH.US,D,20250827,000000,11.09,11.35,10.93,10.94,380732,0
+DCTH.US,D,20250828,000000,10.93,11.02,10.765,10.88,326312,0
+DCTH.US,D,20250829,000000,10.91,11.03,10.65,11.02,332613,0
+DCTH.US,D,20250902,000000,10.78,11.32,10.74,10.9,445614,0
+DCTH.US,D,20250903,000000,10.86,11.14,10.83,10.9,388825,0
+DCTH.US,D,20250904,000000,10.93,11.1,10.81,11.1,299064,0
+DCTH.US,D,20250905,000000,11.12,11.93,11.1039,11.65,640943,0
+DCTH.US,D,20250908,000000,11.7,11.815,11.51,11.55,517668,0
+DCTH.US,D,20250909,000000,11.48,11.655,11.2425,11.6,436858,0
+DCTH.US,D,20250910,000000,11.51,11.65,11.01,11.12,536595,0
+DCTH.US,D,20250911,000000,11.07,11.3272,11.07,11.13,415227,0
+DCTH.US,D,20250912,000000,11.2,11.38,10.6,10.84,747427,0
+DCTH.US,D,20250915,000000,10.94,10.99,10.64,10.67,406942,0
+DCTH.US,D,20250916,000000,10.65,11.1599,10.61,11.02,782136,0
+DCTH.US,D,20250917,000000,11.04,11.5,11.04,11.2,602832,0
+DCTH.US,D,20250918,000000,11.28,12.0446,11.28,11.75,737594,0
+DCTH.US,D,20250919,000000,11.73,11.84,11.34,11.54,1052194,0
+DCTH.US,D,20250922,000000,11.58,11.71,11.3,11.55,434412,0
+DCTH.US,D,20250923,000000,11.56,11.63,10.99,11,621504,0
+DCTH.US,D,20250924,000000,11,11.18,10.97,11.03,830865,0
+DCTH.US,D,20250925,000000,10.85,10.949,10.65,10.86,647537,0
+DCTH.US,D,20250926,000000,10.83,11.04,10.72,10.745,480340,0
+DCTH.US,D,20250929,000000,10.87,11.09,10.75,10.9,913983,0
+DCTH.US,D,20250930,000000,10.85,10.87,10.65,10.75,1005413,0
+DCTH.US,D,20251001,000000,10.81,11.22,10.565,10.75,787530,0
+DCTH.US,D,20251002,000000,10.76,10.79,10.4334,10.65,714249,0
+DCTH.US,D,20251003,000000,10.6733,11.23,10.6733,11.1,626557,0
+DCTH.US,D,20251006,000000,11.21,11.4,10.72,10.8,822691,0
+DCTH.US,D,20251007,000000,10.87,11.22,10.725,10.8,659919,0
+DCTH.US,D,20251008,000000,10.77,11.21,10.75,11.1,526171,0
+DCTH.US,D,20251009,000000,11.1,11.27,10.865,10.88,625890,0
+DCTH.US,D,20251010,000000,10.89,10.975,10.46,10.46,805929,0
+DCTH.US,D,20251013,000000,10.79,11.45,10.56,11.35,856035,0
+DCTH.US,D,20251014,000000,11.32,12.05,11.29,11.37,934840,0
+DCTH.US,D,20251015,000000,11.43,11.82,11.25,11.32,619346,0
+DCTH.US,D,20251016,000000,11.4,12.6999,11.4,12.36,1067302,0
+DCTH.US,D,20251017,000000,12.2,12.57,11.7879,11.97,954742,0
+DCTH.US,D,20251020,000000,10.54,11.715,10.4,11.42,3625510,0
+DCTH.US,D,20251021,000000,11.4,11.53,11.09,11.385,1153436,0
+DCTH.US,D,20251022,000000,11.39,11.39,10.0647,10.36,1535346,0
+DCTH.US,D,20251023,000000,10.35,10.8,10.305,10.38,1119675,0
+DCTH.US,D,20251024,000000,10.51,10.6271,10.05,10.23,1103247,0
+DCTH.US,D,20251027,000000,10.34,10.34,9.75,9.99,1699376,0
+DCTH.US,D,20251028,000000,9.92,10.18,9.7,10.15,1103362,0
+DCTH.US,D,20251029,000000,10.07,10.13,9.71,9.72,1014763,0
+DCTH.US,D,20251030,000000,9.7,9.98,9.15,9.4,989980,0
+DCTH.US,D,20251031,000000,9.49,10.03,9.41,9.83,1274337,0
+DCTH.US,D,20251103,000000,9.81,9.9,9.25,9.52,1303383,0
+DCTH.US,D,20251104,000000,9.08,9.66,8.7,9.08,1747311,0
+DCTH.US,D,20251105,000000,8.93,9.16,8.56,8.68,1281447,0
+DCTH.US,D,20251106,000000,8.68,8.8,8.39,8.64,1140257,0
+DCTH.US,D,20251107,000000,8.65,8.7,8.33,8.64,1109480,0
+DCTH.US,D,20251110,000000,8.8,8.8,8.5,8.58,776206,0
+DCTH.US,D,20251111,000000,8.52,8.63,8.39,8.62,636210,0
+DCTH.US,D,20251112,000000,8.64,8.7993,8.55,8.59,471077,0
+DCTH.US,D,20251113,000000,8.52,8.9,8.33,8.61,1037795,0
+DCTH.US,D,20251114,000000,8.44,9.19,8.43,8.93,690299,0
+DCTH.US,D,20251117,000000,8.82,8.97,8.6,8.61,561204,0
+DCTH.US,D,20251118,000000,8.68,8.895,8.52,8.65,722996,0
+DCTH.US,D,20251119,000000,8.7,8.8762,8.37,8.51,760245,0
+DCTH.US,D,20251120,000000,8.67,8.7763,8.12,8.19,1007256,0
+DCTH.US,D,20251121,000000,8.69,9.28,8.68,8.96,2406364,0
+DCTH.US,D,20251124,000000,9.08,9.39,8.86,9.23,1223819,0
+DCTH.US,D,20251125,000000,9.2,9.36,9.03,9.23,674092,0
+DCTH.US,D,20251126,000000,9.32,9.65,9.15,9.64,723910,0
+DCTH.US,D,20251128,000000,9.6,9.95,9.554,9.7,413758,0
+DCTH.US,D,20251201,000000,9.52,9.6952,9.5,9.58,535480,0
+DCTH.US,D,20251202,000000,9.61,9.7975,9.275,9.31,519530,0
+DCTH.US,D,20251203,000000,9.34,9.73,9.25,9.66,518242,0
+DCTH.US,D,20251204,000000,9.67,10.12,9.57,10.02,605987,0
+DCTH.US,D,20251205,000000,10.02,10.14,9.725,9.78,263632,0
+DCTH.US,D,20251208,000000,9.85,9.8868,9.59,9.64,365568,0
+DCTH.US,D,20251209,000000,9.64,10.01,9.63,9.91,526670,0
+DCTH.US,D,20251210,000000,9.89,10.0271,9.65,9.92,666428,0
+DCTH.US,D,20251211,000000,9.94,10.64,9.77,10.39,1141884,0
+DCTH.US,D,20251212,000000,10.605,10.65,10.3001,10.37,772401,0
+DCTH.US,D,20251215,000000,10.4,10.61,9.95,10.08,709029,0
+DCTH.US,D,20251216,000000,10.04,10.1975,9.8385,10.03,491649,0
+DCTH.US,D,20251217,000000,10.05,10.28,9.9,9.96,577611,0
+DCTH.US,D,20251218,000000,10.07,10.24,9.91,9.93,328826,0
+DCTH.US,D,20251219,000000,9.93,10.25,9.93,10.06,339215,0
+DCTH.US,D,20251222,000000,10.06,10.4418,10.05,10.07,685264,0
+DCTH.US,D,20251223,000000,10,10.25,9.92,10.12,367746,0
+DCTH.US,D,20251224,000000,10.16,10.4,10.12,10.32,169437,0
+DCTH.US,D,20251226,000000,10.28,10.3,9.98,10.3,485942,0
+DCTH.US,D,20251229,000000,10.2,10.37,10.15,10.17,263505,0
+DCTH.US,D,20251230,000000,10.16,10.25,10.0401,10.15,295493,0
+DCTH.US,D,20251231,000000,10.15,10.22,10.02,10.1,300493,0
+DCTH.US,D,20260102,000000,10.13,10.1906,9.69,9.95,464518,0
+DCTH.US,D,20260105,000000,9.99,10.31,9.99,10.26,570617,0
+DCTH.US,D,20260106,000000,10.26,10.5999,10.1301,10.45,626048,0
+DCTH.US,D,20260107,000000,10.45,10.86,10.42,10.53,455145,0
+DCTH.US,D,20260108,000000,10.51,10.52,10.195,10.21,530200,0
+DCTH.US,D,20260109,000000,10.31,10.56,10.03,10.34,550159,0
+DCTH.US,D,20260112,000000,10.34,10.4899,10,10.29,791596,0
+DCTH.US,D,20260113,000000,10.29,10.49,10.15,10.42,380909,0
+DCTH.US,D,20260114,000000,10.36,10.46,10.1701,10.38,337178,0
+DCTH.US,D,20260115,000000,10.38,10.39,10.0637,10.21,449615,0
+DCTH.US,D,20260116,000000,10.21,10.645,10.08,10.37,537778,0
+DCTH.US,D,20260120,000000,10.2,10.31,10.05,10.19,505564,0
+DCTH.US,D,20260121,000000,10.25,10.35,10.06,10.34,399639,0
+DCTH.US,D,20260122,000000,10.37,11.15,10.35,10.98,533795,0
+DCTH.US,D,20260123,000000,10.96,11.0199,10.51,10.53,352835,0
+DCTH.US,D,20260126,000000,10.55,10.65,10.29,10.55,337158,0
+DCTH.US,D,20260127,000000,10.63,10.63,10.06,10.21,421520,0
+DCTH.US,D,20260128,000000,10.22,10.24,9.91,9.92,514745,0
+DCTH.US,D,20260129,000000,9.95,10.07,9.74,9.91,489021,0
+DCTH.US,D,20260130,000000,9.84,9.97,9.75,9.91,401087,0
+DCTH.US,D,20260202,000000,9.88,10.03,9.81,9.98,315963,0
+DCTH.US,D,20260203,000000,10.03,10.1,9.68,9.97,914818,0
+DCTH.US,D,20260204,000000,9.96,10.16,9.3804,9.7,873689,0
+DCTH.US,D,20260205,000000,9.59,9.65,8.9,8.94,570660,0
+DCTH.US,D,20260206,000000,9.07,9.45,8.92,9.37,366222,0
+DCTH.US,D,20260209,000000,9.37,10.01,9.1569,9.95,713919,0
+DCTH.US,D,20260210,000000,9.99,10.3,9.905,10.1,569206,0
+DCTH.US,D,20260211,000000,10.1,10.1,9.3,9.5,616474,0
+DCTH.US,D,20260212,000000,9.56,9.59,8.94,9.12,562167,0
+DCTH.US,D,20260213,000000,9.22,9.55,9.13,9.31,296328,0
+DCTH.US,D,20260217,000000,9.31,9.5199,9.24,9.4,251228,0
+DCTH.US,D,20260218,000000,9.51,9.6507,9.41,9.495,238607,0
diff --git a/daily/us/nasdaq stocks/1/dcx.us.txt b/daily/us/nasdaq stocks/1/dcx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c389ae81bea61aff6aad754731463970490f774c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dcx.us.txt	
@@ -0,0 +1,678 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DCX.US,D,20230605,000000,200880,300960,199800,212400,800.489,0
+DCX.US,D,20230606,000000,182520,189716,149040,151200,52.3489,0
+DCX.US,D,20230607,000000,198000,210575,181440,192960,266.636,0
+DCX.US,D,20230608,000000,171000,197640,168840,178200,31.2704,0
+DCX.US,D,20230609,000000,177120,180148,154800,163800,17.202,0
+DCX.US,D,20230612,000000,156240,159840,136800,142560,21.6607,0
+DCX.US,D,20230613,000000,133920,136512,126000,129600,29.6233,0
+DCX.US,D,20230614,000000,129600,140400,127080,129960,21.1418,0
+DCX.US,D,20230615,000000,131400,133560,116280,121680,18.4908,0
+DCX.US,D,20230616,000000,119880,119880,96840,102240,25.7859,0
+DCX.US,D,20230620,000000,114840,115200,97344,97560,10.3864,0
+DCX.US,D,20230621,000000,96120,111600,87123.6,104040,23.5714,0
+DCX.US,D,20230622,000000,106200,120215,99360,114840,18.3141,0
+DCX.US,D,20230623,000000,111240,123109,101160,118800,17.7694,0
+DCX.US,D,20230626,000000,118800,125640,111960,120960,9.28799,0
+DCX.US,D,20230627,000000,120960,127800,113436,115920,15.563,0
+DCX.US,D,20230628,000000,114840,121316,93600,101880,16.1484,0
+DCX.US,D,20230629,000000,100080,102240,90000,99720,12.5237,0
+DCX.US,D,20230630,000000,103680,105120,95760,96480,13.2404,0
+DCX.US,D,20230703,000000,96840,99360,89640,91080,12.9316,0
+DCX.US,D,20230705,000000,91080,94320,84960,88560,9.66533,0
+DCX.US,D,20230706,000000,88560,88916.4,83520,83880,5.20635,0
+DCX.US,D,20230707,000000,83520,88920,82800,84960,3.31982,0
+DCX.US,D,20230710,000000,85320,90000,81720,89280,9.31999,0
+DCX.US,D,20230711,000000,90000,96840,87840,91800,8.51133,0
+DCX.US,D,20230712,000000,93240,127800,91800,125640,34.1574,0
+DCX.US,D,20230713,000000,125640,133560,113040,113040,11.7959,0
+DCX.US,D,20230714,000000,117360,186480,117360,153000,299.876,0
+DCX.US,D,20230717,000000,149040,150480,113760,121320,20.7701,0
+DCX.US,D,20230718,000000,121680,122760,108000,117720,8.07285,0
+DCX.US,D,20230719,000000,116640,122400,114480,116640,8.18938,0
+DCX.US,D,20230720,000000,114840,120240,114840,119880,2.76579,0
+DCX.US,D,20230721,000000,120600,121680,115200,117720,4.78194,0
+DCX.US,D,20230724,000000,113040,126356,113040,116280,7.11838,0
+DCX.US,D,20230725,000000,116640,120240,106920,110520,4.90544,0
+DCX.US,D,20230726,000000,109080,113422,101160,104400,5.44569,0
+DCX.US,D,20230727,000000,104040,105116,93600,94320,6.60579,0
+DCX.US,D,20230728,000000,95760,103547,93060,97920,5.48863,0
+DCX.US,D,20230731,000000,96120,101880,93240,95040,3.32152,0
+DCX.US,D,20230801,000000,97560,115200,94320,108360,12.1039,0
+DCX.US,D,20230802,000000,104760,108360,100800,102960,5.4516,0
+DCX.US,D,20230803,000000,102960,105120,100080,101160,3.79324,0
+DCX.US,D,20230804,000000,102600,102600,98280,99360,2.87085,0
+DCX.US,D,20230807,000000,99720,99720,96840,96840,0.977108,0
+DCX.US,D,20230808,000000,94320,97920,91800,94320,3.0199,0
+DCX.US,D,20230809,000000,94680,95760,92880,93240,1.60013,0
+DCX.US,D,20230810,000000,94683.6,94683.6,85680,87480,5.08227,0
+DCX.US,D,20230811,000000,84960,88560,82800,83520,3.08652,0
+DCX.US,D,20230814,000000,84240,86400,82800,83160,1.87677,0
+DCX.US,D,20230815,000000,81360,84600,79920,83520,5.75644,0
+DCX.US,D,20230816,000000,79920,80373.6,70200,74160,6.92721,0
+DCX.US,D,20230817,000000,74160,80640,72720,72720,1.90082,0
+DCX.US,D,20230818,000000,72723.6,77749.2,72720,75600,1.30235,0
+DCX.US,D,20230821,000000,75456,80640,75240,78480,1.96749,0
+DCX.US,D,20230822,000000,77760,78908.4,68400,68400,2.90746,0
+DCX.US,D,20230823,000000,68400,73440,68040,70203.6,1.96632,0
+DCX.US,D,20230824,000000,73080,73080,65880,66960,1.24638,0
+DCX.US,D,20230825,000000,68425.2,68425.2,65520,67680,0.82486,0
+DCX.US,D,20230828,000000,67320,70200,63000,63360,1.28015,0
+DCX.US,D,20230829,000000,63360,67320,63244.8,65520,1.31565,0
+DCX.US,D,20230830,000000,65520,69480,62280,62280,4.78463,0
+DCX.US,D,20230831,000000,65160,65160,57960,59400,2.15229,0
+DCX.US,D,20230901,000000,59760,61200,58683.6,59760,1.20429,0
+DCX.US,D,20230905,000000,58680,60120,54360,56520,2.4701,0
+DCX.US,D,20230906,000000,54720,56520,54360,54720,1.3156,0
+DCX.US,D,20230907,000000,54720,54720,50400,50400,2.30877,0
+DCX.US,D,20230908,000000,51480,53258.4,47880,49680,2.28127,0
+DCX.US,D,20230911,000000,50040,50040,45003.6,48240,1.83288,0
+DCX.US,D,20230912,000000,47160,48960,45720,47160,2.1029,0
+DCX.US,D,20230913,000000,46440,53640,45720,53640,4.82607,0
+DCX.US,D,20230914,000000,54000,59040,52920,59040,4.20857,0
+DCX.US,D,20230915,000000,57960,63000,56880,62640,2.81374,0
+DCX.US,D,20230918,000000,64800,67680,61920,65160,2.83182,0
+DCX.US,D,20230919,000000,64080,71121.6,64080,69480,1.93238,0
+DCX.US,D,20230920,000000,69480,78840,69480,76680,6.4906,0
+DCX.US,D,20230921,000000,75240,84600,75240,83880,3.93544,0
+DCX.US,D,20230922,000000,81720,85320,70200,70200,4.71135,0
+DCX.US,D,20230925,000000,73800,77040,70200,70203.6,1.53604,0
+DCX.US,D,20230926,000000,70200,79196.4,70200,70560,2.51924,0
+DCX.US,D,20230927,000000,75960,75960,69840,70200,2.62082,0
+DCX.US,D,20230928,000000,72000,73440,51840,53280,4.14388,0
+DCX.US,D,20230929,000000,56160,61560,54000,60120,3.07749,0
+DCX.US,D,20231002,000000,58680,61920,57261.6,59400,0.954408,0
+DCX.US,D,20231003,000000,57960,59400,55440,56520,1.16521,0
+DCX.US,D,20231004,000000,55440,61920,54165.6,61200,1.31288,0
+DCX.US,D,20231005,000000,64080,69400.8,59400,69120,1.70519,0
+DCX.US,D,20231006,000000,64800,73080,64800,72720,1.89246,0
+DCX.US,D,20231009,000000,72360,86760,71280,86760,3.01665,0
+DCX.US,D,20231010,000000,86400,86400,77400,77400,4.21774,0
+DCX.US,D,20231011,000000,79200,79200,74520,76298.4,1.9066,0
+DCX.US,D,20231012,000000,75960,77760,74880,77760,1.21796,0
+DCX.US,D,20231013,000000,76500,82800,75607.2,82440,1.63127,0
+DCX.US,D,20231016,000000,82440,84240,78843.6,84240,1.94554,0
+DCX.US,D,20231017,000000,81720,86040,81720,84600,2.57754,0
+DCX.US,D,20231018,000000,83160,84888,79920,82080,1.3436,0
+DCX.US,D,20231019,000000,82440,106920,82440,92160,25.9189,0
+DCX.US,D,20231020,000000,92160,96480,77760,84960,5.32071,0
+DCX.US,D,20231023,000000,81360,93567.6,80820,83851.2,2.47571,0
+DCX.US,D,20231024,000000,83880,86760,78120,81000,1.20396,0
+DCX.US,D,20231025,000000,82800,95313.6,81900,86220,2.19235,0
+DCX.US,D,20231026,000000,86220,93513.6,83160,86400,1.24027,0
+DCX.US,D,20231027,000000,86400,91800,84600,91440,2.10935,0
+DCX.US,D,20231030,000000,92880,97128,88920,92520,2.37432,0
+DCX.US,D,20231031,000000,96120,104350,90000,99720,4.7749,0
+DCX.US,D,20231101,000000,100440,104400,89100,94680,4.06799,0
+DCX.US,D,20231102,000000,107640,107640,93240,100426,3.89877,0
+DCX.US,D,20231103,000000,104040,107280,90000,92880,3.36413,0
+DCX.US,D,20231106,000000,99360,100080,83880,86400,2.5921,0
+DCX.US,D,20231107,000000,94680,94680,83520,83520,3.59221,0
+DCX.US,D,20231108,000000,86760,87120,72000,73800,4.35282,0
+DCX.US,D,20231109,000000,75240,79200,72000,76320,2.07782,0
+DCX.US,D,20231110,000000,79920,81000,76680,80640,2.80685,0
+DCX.US,D,20231113,000000,76320,84600,74160,76680,1.59915,0
+DCX.US,D,20231114,000000,74520,77400,73800,76680,1.92832,0
+DCX.US,D,20231115,000000,72720,81360,72720,75600,1.27929,0
+DCX.US,D,20231116,000000,74160,82440,65880,72000,3.59449,0
+DCX.US,D,20231117,000000,67320,74880,60850.8,62618.4,3.75796,0
+DCX.US,D,20231120,000000,62640,71280,62640,64083.6,2.57427,0
+DCX.US,D,20231121,000000,64080,67680,61920,63000,1.48877,0
+DCX.US,D,20231122,000000,64980,66520.8,57600,61200,1.67324,0
+DCX.US,D,20231124,000000,62640,69120,61210.8,65160,1.4744,0
+DCX.US,D,20231127,000000,63720,67140,57960,58320,1.50099,0
+DCX.US,D,20231128,000000,61560,61920,57240,57600,1.45963,0
+DCX.US,D,20231129,000000,60840,60840,52200,56160,6.47254,0
+DCX.US,D,20231130,000000,56163.6,59400,55080,55080,1.48585,0
+DCX.US,D,20231201,000000,56160,56160,48600,49320,2.43407,0
+DCX.US,D,20231204,000000,50400,57600,49680,50781.6,1.33269,0
+DCX.US,D,20231205,000000,49320,51480,31356,37440,7.4231,0
+DCX.US,D,20231206,000000,35460,35460,26643.6,29880,10.7317,0
+DCX.US,D,20231207,000000,32050.8,32050.8,25995.6,27720,7.24657,0
+DCX.US,D,20231208,000000,27000,30600,26773.2,28836,2.79399,0
+DCX.US,D,20231211,000000,29160,33645.6,29160,30069,3.05999,0
+DCX.US,D,20231212,000000,31856.4,38520,30513.6,33444,4.60288,0
+DCX.US,D,20231213,000000,34416,39600,34203.6,36360,4.49874,0
+DCX.US,D,20231214,000000,36720,43200,34560,35640,4.75215,0
+DCX.US,D,20231215,000000,38160,40140,35280,36000,1.79227,0
+DCX.US,D,20231218,000000,36000,37080,32929.2,34560,3.42785,0
+DCX.US,D,20231219,000000,34992,36000,32400,33926.4,2.30699,0
+DCX.US,D,20231220,000000,35640,36000,28818,30240,3.25674,0
+DCX.US,D,20231221,000000,30240,34200,27036,28652.4,2.96585,0
+DCX.US,D,20231222,000000,28652.4,32680.8,28652.4,32400,2.46785,0
+DCX.US,D,20231226,000000,32040,32400,29523.6,31676.4,0.884358,0
+DCX.US,D,20231227,000000,30389.8,32040,30232.8,30960,1.96471,0
+DCX.US,D,20231228,000000,31680,33249.6,28537.2,31320,5.64735,0
+DCX.US,D,20231229,000000,31320,31320,25200,25272,4.68019,0
+DCX.US,D,20240102,000000,29160,29160,25812,25920,1.49338,0
+DCX.US,D,20240103,000000,25927.2,26542.8,24516,24930,0.977966,0
+DCX.US,D,20240104,000000,24840,25009.2,24516,25009.2,0.573665,0
+DCX.US,D,20240105,000000,24120,24120,21600,21603.6,2.99865,0
+DCX.US,D,20240108,000000,21600,21600,19800,20880,1.40185,0
+DCX.US,D,20240109,000000,20880,24120,20163.6,22842,2.17015,0
+DCX.US,D,20240110,000000,24912,25239.6,22860,24843.6,1.01827,0
+DCX.US,D,20240111,000000,25920,26276.4,22176,25171.2,2.0771,0
+DCX.US,D,20240112,000000,24210,25196.4,22320,22320,0.289888,0
+DCX.US,D,20240116,000000,23400,25200,21240,22550.4,2.02829,0
+DCX.US,D,20240117,000000,21780,21780,18720,19440,2.36244,0
+DCX.US,D,20240118,000000,18360,29880,18360,27068.4,10.0868,0
+DCX.US,D,20240119,000000,27000,27000,24156,24840,1.40969,0
+DCX.US,D,20240122,000000,24120,25588.8,23875.2,24454.8,0.369804,0
+DCX.US,D,20240123,000000,24480,24570,18720,19890,1.55265,0
+DCX.US,D,20240124,000000,21924,22741.2,20880,20880,0.35311,0
+DCX.US,D,20240125,000000,21600,21956.4,18147.6,18162,1.36527,0
+DCX.US,D,20240126,000000,18360,21600,18360,18928.8,2.96004,0
+DCX.US,D,20240129,000000,20880,20880,17283.6,17823.6,1.92829,0
+DCX.US,D,20240130,000000,18007.2,18702,17640,18036,0.249332,0
+DCX.US,D,20240131,000000,17632.8,18511.2,17496,18324,0.264221,0
+DCX.US,D,20240201,000000,18000,18064.8,16236,17193.6,1.81015,0
+DCX.US,D,20240202,000000,17280,18360,16920,17694,0.227638,0
+DCX.US,D,20240205,000000,18295.2,18295.2,11854.8,13683.6,4.32299,0
+DCX.US,D,20240206,000000,15840,15840,13755.6,15271.2,1.32229,0
+DCX.US,D,20240207,000000,14400,14400,13320,14061.6,0.656888,0
+DCX.US,D,20240208,000000,16297.2,16297.2,14400,15228,0.361415,0
+DCX.US,D,20240209,000000,14400,14403.6,13402.8,13683.6,1.80963,0
+DCX.US,D,20240212,000000,14367.6,15714,13680,14400,1.48363,0
+DCX.US,D,20240213,000000,13806,14374.8,13806,14374.8,0.304054,0
+DCX.US,D,20240214,000000,14374.8,16088.4,14043.6,14666.4,0.941133,0
+DCX.US,D,20240215,000000,15480,15901.2,14403.6,15750,2.9939,0
+DCX.US,D,20240216,000000,15724.8,20253.6,14760,15912,18.1985,0
+DCX.US,D,20240220,000000,15840,15840,14760,15480,1.17765,0
+DCX.US,D,20240221,000000,14796,15480,13680,14400,1.38802,0
+DCX.US,D,20240222,000000,15768,15768,13316.4,14400,1.39052,0
+DCX.US,D,20240223,000000,13320,14400,13034.9,14400,1.01907,0
+DCX.US,D,20240226,000000,15120,15120,13813.2,14756.4,0.249554,0
+DCX.US,D,20240227,000000,14400,14760,13500,14338.8,0.79836,0
+DCX.US,D,20240228,000000,14400,14400,13392,13680,0.779194,0
+DCX.US,D,20240229,000000,14040,14040,12600,13482,0.544277,0
+DCX.US,D,20240301,000000,13676.4,14040,12600,13482,0.219082,0
+DCX.US,D,20240304,000000,14086.8,14425.2,12276,12510,1.13124,0
+DCX.US,D,20240305,000000,12600,12960,11919.6,12958.2,0.73086,0
+DCX.US,D,20240306,000000,12960,14004,11678.4,11678.4,1.12177,0
+DCX.US,D,20240307,000000,12600,13039.2,11883.6,12600,1.42994,0
+DCX.US,D,20240308,000000,12380.4,12600,11980.8,12600,0.36386,0
+DCX.US,D,20240311,000000,12240,12690,11916,11916,0.55886,0
+DCX.US,D,20240312,000000,11981,13156.2,11916,12942,2.8356,0
+DCX.US,D,20240313,000000,12816,12960,12027.6,12416.4,2.69402,0
+DCX.US,D,20240314,000000,12204,12204,11160,11628,1.83669,0
+DCX.US,D,20240315,000000,11660.4,19800,11160,17640,30.4731,0
+DCX.US,D,20240318,000000,16401.6,26499.6,15120,20890.8,19.9021,0
+DCX.US,D,20240319,000000,19623.6,21546,16200,18720,60.8549,0
+DCX.US,D,20240320,000000,18072,19562.4,17712,18000,6.79213,0
+DCX.US,D,20240321,000000,18000,20880,17856,20520,10.2597,0
+DCX.US,D,20240322,000000,19800,20427.6,17658,18720,3.56254,0
+DCX.US,D,20240325,000000,17478,17820,15498,17280,3.32782,0
+DCX.US,D,20240326,000000,16776,17280,13140,14004,3.88596,0
+DCX.US,D,20240327,000000,13680,17345.8,13680,16182,5.55413,0
+DCX.US,D,20240328,000000,15696,16560,15120,16452,4.06524,0
+DCX.US,D,20240401,000000,16200,16560,15120,15588,3.97644,0
+DCX.US,D,20240402,000000,16020,16020,13348.8,15048,1.20294,0
+DCX.US,D,20240403,000000,14760,15408,13428,14760,1.45896,0
+DCX.US,D,20240404,000000,14760,15120,14022,14468.4,0.971358,0
+DCX.US,D,20240405,000000,13680,14400,11556,13932,1.15594,0
+DCX.US,D,20240408,000000,13644,13932,13050,13554,1.61769,0
+DCX.US,D,20240409,000000,14004,14371.2,12981.6,13680,0.584694,0
+DCX.US,D,20240410,000000,13896,14058,13320,13348.8,0.468194,0
+DCX.US,D,20240411,000000,13140,13770,12639.6,13316.4,0.605249,0
+DCX.US,D,20240412,000000,13140,13672.8,12171.6,12492,0.822694,0
+DCX.US,D,20240415,000000,12492,13680,11817,12996,3.28254,0
+DCX.US,D,20240416,000000,12240,12445.2,11880,12445.2,0.450721,0
+DCX.US,D,20240417,000000,12441.6,12441.6,11880,12441.6,0.352249,0
+DCX.US,D,20240418,000000,12434.4,12434.4,11826,11826,0.648749,0
+DCX.US,D,20240419,000000,11520,12438,11520,11977.2,0.37436,0
+DCX.US,D,20240422,000000,12438,12438,11160,12240,0.900158,0
+DCX.US,D,20240423,000000,12094.2,12094.2,11487.6,11556,0.117332,0
+DCX.US,D,20240424,000000,12096,12096,11520,12060,0.289332,0
+DCX.US,D,20240425,000000,11552.4,12024,11160,12024,0.392527,0
+DCX.US,D,20240426,000000,12024,12358.8,11160,11988,0.868408,0
+DCX.US,D,20240429,000000,11880,12240,11527.2,12240,0.210165,0
+DCX.US,D,20240430,000000,11638.8,13680,11638.8,13644,3.88599,0
+DCX.US,D,20240501,000000,13680,13680,12600,12960,1.34788,0
+DCX.US,D,20240502,000000,12960,12960,10080,12117.6,0.888274,0
+DCX.US,D,20240503,000000,12960,12960,11502,12916.8,2.06913,0
+DCX.US,D,20240506,000000,12916.8,12960,11556,11890.8,0.883799,0
+DCX.US,D,20240507,000000,12952.8,12952.8,11520,11894.4,0.52736,0
+DCX.US,D,20240508,000000,12420,12949.2,11538,11836.8,0.197388,0
+DCX.US,D,20240509,000000,11538,11538,10620,11228.4,1.23132,0
+DCX.US,D,20240510,000000,10569.6,11512.8,10569.6,10720.8,0.61711,0
+DCX.US,D,20240513,000000,10764,11523.6,8481.6,11523.6,1.1174,0
+DCX.US,D,20240514,000000,11124,11876.4,9540,11484,0.681138,0
+DCX.US,D,20240515,000000,9576,12744,9576,12240,0.524415,0
+DCX.US,D,20240516,000000,12600,12888,10440,12888,0.862358,0
+DCX.US,D,20240517,000000,12960,14029.2,12793.4,13284,1.36821,0
+DCX.US,D,20240520,000000,13284,14040,11970,12499.2,2.83599,0
+DCX.US,D,20240521,000000,13320,28742.4,13024.8,18360,199.047,0
+DCX.US,D,20240522,000000,19080,21373.2,15519.6,16272,34.7581,0
+DCX.US,D,20240523,000000,16920,24120,16920,18360,57.3724,0
+DCX.US,D,20240524,000000,18900,20034,17960.4,19044,8.93699,0
+DCX.US,D,20240528,000000,18471.6,20466,17816.4,17964,2.66319,0
+DCX.US,D,20240529,000000,17640,17964,15120,15840,3.56402,0
+DCX.US,D,20240530,000000,15724.8,15840,14814,15120,0.919608,0
+DCX.US,D,20240531,000000,15840,15840,14400,15840,1.15713,0
+DCX.US,D,20240603,000000,15840,15840,14490,15840,0.665999,0
+DCX.US,D,20240604,000000,15480,15836.4,14400,15804,0.681415,0
+DCX.US,D,20240605,000000,14580,14733.6,13320,14040,1.42382,0
+DCX.US,D,20240606,000000,13680,13741.7,13050,13500,0.34661,0
+DCX.US,D,20240607,000000,13320,14032.8,10803.6,13968,1.38988,0
+DCX.US,D,20240610,000000,12600,12978,11520,12052.8,1.09196,0
+DCX.US,D,20240611,000000,11962.8,12042,10800,11844,0.840074,0
+DCX.US,D,20240612,000000,11138.4,11786.4,7945.2,8964,15.553,0
+DCX.US,D,20240613,000000,9324,10800,8298,10440,168.852,0
+DCX.US,D,20240614,000000,11880,14400,10983.6,13320,432.55,0
+DCX.US,D,20240617,000000,12276,14896.8,12276,14752.8,39.6837,0
+DCX.US,D,20240618,000000,12960,14724,12150,14256,23.7965,0
+DCX.US,D,20240620,000000,13338,14256,13338,13932,6.84729,0
+DCX.US,D,20240621,000000,13320,15760.8,13320,14976,10.6468,0
+DCX.US,D,20240624,000000,15706.8,15706.8,13356,14760,3.59771,0
+DCX.US,D,20240625,000000,14256,14584,12960,14040,5.06313,0
+DCX.US,D,20240626,000000,13608,13608,10173.6,11484,4.21194,0
+DCX.US,D,20240627,000000,11484,12204,10440,11876.4,5.31102,0
+DCX.US,D,20240628,000000,10990.8,14040,7200,13680,18.3537,0
+DCX.US,D,20240701,000000,12956.4,12956.4,11520,11592,4.80121,0
+DCX.US,D,20240702,000000,11880,18936,9720,11412,214.553,0
+DCX.US,D,20240703,000000,10080,12060,9360,10368,29.4329,0
+DCX.US,D,20240705,000000,10368,11520,9720,9720,24.8289,0
+DCX.US,D,20240708,000000,8220,8806.2,6348,7200,157.426,0
+DCX.US,D,20240709,000000,7200,10079.9,7140,7428,239.711,0
+DCX.US,D,20240710,000000,6972,6972,5832,6324,67.2883,0
+DCX.US,D,20240711,000000,6000,6240,5472,5916,28.2399,0
+DCX.US,D,20240712,000000,5880,7788,5772.12,6432,143.159,0
+DCX.US,D,20240715,000000,6312,6732,5940,6024,16.5174,0
+DCX.US,D,20240716,000000,5952,6288,5518.44,5736,65.9666,0
+DCX.US,D,20240717,000000,5580,6198.96,5189.16,5520,55.6483,0
+DCX.US,D,20240718,000000,5328,5352,4416,5052,114.801,0
+DCX.US,D,20240719,000000,4584,4872,4200,4212,93.7258,0
+DCX.US,D,20240722,000000,3936,4116,3600,3924,29.9758,0
+DCX.US,D,20240723,000000,3816,7968,3768,6096,2264.82,0
+DCX.US,D,20240724,000000,5688,5987.88,3516,4680,344.666,0
+DCX.US,D,20240725,000000,4632,4632,3720,4320,159.448,0
+DCX.US,D,20240726,000000,4272,4573.44,4092,4332,77.7299,0
+DCX.US,D,20240729,000000,4284,4404,3696,3960,100.879,0
+DCX.US,D,20240730,000000,3924,3924,3648,3756,16.2674,0
+DCX.US,D,20240731,000000,3840,4428,3840,3960,49.1116,0
+DCX.US,D,20240801,000000,3852,3972,3720,3888,28.0649,0
+DCX.US,D,20240802,000000,3696,4044,3402.84,3756,48.3066,0
+DCX.US,D,20240805,000000,3792,3926.52,3498.24,3504,27.5658,0
+DCX.US,D,20240806,000000,3504.12,3701.64,3480,3532.32,5.18583,0
+DCX.US,D,20240807,000000,3516,3672,3239.52,3312,30.0291,0
+DCX.US,D,20240808,000000,3348,3348,2892.12,2940,24.5224,0
+DCX.US,D,20240809,000000,2975.28,3271.2,2975.28,3006,21.5491,0
+DCX.US,D,20240812,000000,3012,3492,2868,3144,96.6649,0
+DCX.US,D,20240813,000000,3132,3552,2928,3168.12,58.3324,0
+DCX.US,D,20240814,000000,3252,3306,3194.04,3216,8.05833,0
+DCX.US,D,20240815,000000,3228,3960,3228,3372,93.8266,0
+DCX.US,D,20240816,000000,3453.24,3767.88,3444,3700.8,19.0699,0
+DCX.US,D,20240819,000000,3684,3876,3600,3756,8.82999,0
+DCX.US,D,20240820,000000,3588,3792,3492,3648,10.6374,0
+DCX.US,D,20240821,000000,3330.24,3816,3330.24,3720.12,5.21916,0
+DCX.US,D,20240822,000000,3708,4176,3624,3876,56.4416,0
+DCX.US,D,20240823,000000,4188,4404,4020,4188,47.7399,0
+DCX.US,D,20240826,000000,4200,4380,4056,4200,10.5166,0
+DCX.US,D,20240827,000000,3972,4116,3852.12,3936,14.2124,0
+DCX.US,D,20240828,000000,3899.88,4344,3840,4140,23.9091,0
+DCX.US,D,20240829,000000,4464,5292,4272,4464,128.014,0
+DCX.US,D,20240830,000000,4440,4596,4140.12,4548,27.2499,0
+DCX.US,D,20240903,000000,4560,4572,4008,4008,29.7941,0
+DCX.US,D,20240904,000000,3888,4104,3718.8,3768,13.5741,0
+DCX.US,D,20240905,000000,3702,4560,3120,3660,60.0991,0
+DCX.US,D,20240906,000000,3864,3864,3372.12,3444,5.10416,0
+DCX.US,D,20240909,000000,3396,3761.76,3240.12,3588,9.34083,0
+DCX.US,D,20240910,000000,3588,3606,3420,3420,3.07083,0
+DCX.US,D,20240911,000000,3360,3384,3180,3192,7.61499,0
+DCX.US,D,20240912,000000,3312,3611.88,3216,3324,36.8799,0
+DCX.US,D,20240913,000000,3480,4200,3348,4068,1515.84,0
+DCX.US,D,20240916,000000,4188,4188,3180,3612,263.266,0
+DCX.US,D,20240917,000000,3600,3924,3108,3288,80.8841,0
+DCX.US,D,20240918,000000,3276,3408,3180,3288,25.0074,0
+DCX.US,D,20240919,000000,3180,3180,2808,2892,38.3116,0
+DCX.US,D,20240920,000000,2904,3492,2666.4,3360,199.121,0
+DCX.US,D,20240923,000000,2928,3255.96,2820.12,2940,104.827,0
+DCX.US,D,20240924,000000,2796,3000,2178,2424,77.0041,0
+DCX.US,D,20240925,000000,2460,2472,2232,2340,23.3474,0
+DCX.US,D,20240926,000000,2400,2460,2310,2388,14.4808,0
+DCX.US,D,20240927,000000,2412,2749.44,2388,2532,19.8383,0
+DCX.US,D,20240930,000000,2448,2903.88,2448,2760,45.0449,0
+DCX.US,D,20241001,000000,2724,2893.68,2520,2520,15.0166,0
+DCX.US,D,20241002,000000,2448,2759.88,2124,2340,58.8958,0
+DCX.US,D,20241003,000000,2268,2400,2220,2220,15.5358,0
+DCX.US,D,20241004,000000,2280,2436,2220,2436,22.4766,0
+DCX.US,D,20241007,000000,2460,2568,2316,2424,24.4474,0
+DCX.US,D,20241008,000000,2388,2456.04,2297.04,2328,14.2074,0
+DCX.US,D,20241009,000000,2340,2532,2340,2412,44.9783,0
+DCX.US,D,20241010,000000,2364,2526,2304,2376,4.06999,0
+DCX.US,D,20241011,000000,2400,2424,2328,2328,5.73833,0
+DCX.US,D,20241014,000000,2256,2507.88,2256,2388,14.7991,0
+DCX.US,D,20241015,000000,2472,2616,2400,2460,51.4174,0
+DCX.US,D,20241016,000000,2532,3000,2496.12,2964,98.6224,0
+DCX.US,D,20241017,000000,2916,3258.36,2916,3120,50.9133,0
+DCX.US,D,20241018,000000,3120,3120,2844,2892,26.9333,0
+DCX.US,D,20241021,000000,3113.88,3113.88,2700,2724,11.8524,0
+DCX.US,D,20241022,000000,2736,2864.52,2472.12,2496,28.3958,0
+DCX.US,D,20241023,000000,2484,2556,2376,2484,3.70083,0
+DCX.US,D,20241024,000000,2472,2555.88,2220,2292,34.6424,0
+DCX.US,D,20241025,000000,2400,2448,2340,2340,8.18333,0
+DCX.US,D,20241028,000000,2331,2458.32,2280,2404.8,5.40166,0
+DCX.US,D,20241029,000000,2460,2844,2460,2544,42.1633,0
+DCX.US,D,20241030,000000,2616,2760,2592,2592,14.1991,0
+DCX.US,D,20241031,000000,2544,2856,2544,2580,4.38749,0
+DCX.US,D,20241101,000000,2604,2628,2462.4,2484,7.79916,0
+DCX.US,D,20241104,000000,2565,2736,2520,2580,24.4441,0
+DCX.US,D,20241105,000000,2712,2742,2400,2448,18.2749,0
+DCX.US,D,20241106,000000,2532,2532,2436,2472,5.29333,0
+DCX.US,D,20241107,000000,2580,2580,2472,2484,4.26749,0
+DCX.US,D,20241108,000000,2412.48,2628,2412.48,2480.4,3.62666,0
+DCX.US,D,20241111,000000,2460,2736,2460,2640,11.2158,0
+DCX.US,D,20241112,000000,2688,2904,2520,2590.8,12.6649,0
+DCX.US,D,20241113,000000,2688,2688,2520,2520,4.09916,0
+DCX.US,D,20241114,000000,2472,2520,2328,2483.4,3.96499,0
+DCX.US,D,20241115,000000,2460,2496,2340,2340,5.00749,0
+DCX.US,D,20241118,000000,2388,2456.88,2328,2364,3.25333,0
+DCX.US,D,20241119,000000,2268,2543.4,2268,2410.8,24.7383,0
+DCX.US,D,20241120,000000,2412,2560.8,2184,2400,10.5391,0
+DCX.US,D,20241121,000000,2374.2,2399.88,2316,2340,13.1074,0
+DCX.US,D,20241122,000000,2376,2424,2328,2352,6.22333,0
+DCX.US,D,20241125,000000,2501.88,2568,2376,2568,11.1299,0
+DCX.US,D,20241126,000000,2568,2579.88,2364,2424,7.43833,0
+DCX.US,D,20241127,000000,2460,2491.8,2352.12,2424,5.07249,0
+DCX.US,D,20241129,000000,2568,2579.52,2472,2472,2.41499,0
+DCX.US,D,20241202,000000,2580,2790,2472,2700,19.8258,0
+DCX.US,D,20241203,000000,2640,2700,2532,2652,14.3133,0
+DCX.US,D,20241204,000000,2724,2747.88,2604,2664,5.51583,0
+DCX.US,D,20241205,000000,2606.16,2661.84,2520,2556.12,12.7533,0
+DCX.US,D,20241206,000000,2460,2592,2424,2454.24,0.985833,0
+DCX.US,D,20241209,000000,2460,2775.96,2448,2688,20.0591,0
+DCX.US,D,20241210,000000,2640,2640,2460,2532,9.57749,0
+DCX.US,D,20241211,000000,2652,2652,2460.36,2460.36,1.76749,0
+DCX.US,D,20241212,000000,2412,2427.24,2280.12,2427.24,3.76583,0
+DCX.US,D,20241213,000000,2484,2484,2280,2280,7.55999,0
+DCX.US,D,20241216,000000,2282.28,2340,2280,2304,4.08083,0
+DCX.US,D,20241217,000000,2304,2380.68,2304,2304,1.34583,0
+DCX.US,D,20241218,000000,2436,2436,2340,2340,3.05583,0
+DCX.US,D,20241219,000000,2399.04,2483.88,2316,2391.72,36.0749,0
+DCX.US,D,20241220,000000,2316,2651.88,2316,2460,21.9616,0
+DCX.US,D,20241223,000000,2460,2880,2460,2616,42.1324,0
+DCX.US,D,20241224,000000,2673.36,3000,2628,2664,20.5258,0
+DCX.US,D,20241226,000000,2760,3060,2736,2918.04,21.1933,0
+DCX.US,D,20241227,000000,2969.28,2969.28,2592,2760,16.6749,0
+DCX.US,D,20241230,000000,2712,2999.88,2652,2952,22.2324,0
+DCX.US,D,20241231,000000,2832,3156,2784,2784,12.3966,0
+DCX.US,D,20250102,000000,2777.4,2777.4,2688,2724,15.5858,0
+DCX.US,D,20250103,000000,2856,2868,2532,2568,23.4741,0
+DCX.US,D,20250106,000000,2676,2796,2520,2592,7.80749,0
+DCX.US,D,20250107,000000,2748,2748,2580,2580,8.96083,0
+DCX.US,D,20250108,000000,2400,2412,2316,2400,7.05249,0
+DCX.US,D,20250110,000000,2496,2496,2436,2436,222.695,0
+DCX.US,D,20250113,000000,2352,2397.96,2160,2292,30.8291,0
+DCX.US,D,20250114,000000,2160,2184,1980,2064,21.9624,0
+DCX.US,D,20250115,000000,2064,2065.32,1980,1992.12,7.73083,0
+DCX.US,D,20250116,000000,1992,2094.48,1992,2088,6.73499,0
+DCX.US,D,20250117,000000,2058,2172,2040,2106,608.733,0
+DCX.US,D,20250121,000000,2160,3588,2124.84,2520,1566.6,0
+DCX.US,D,20250122,000000,2280,2304,2052,2124,74.8283,0
+DCX.US,D,20250123,000000,2052,2110.8,1908,2040,26.4091,0
+DCX.US,D,20250124,000000,2040,2088,1920,1956,13.2666,0
+DCX.US,D,20250127,000000,1956,2148,1800,1838.64,32.4974,0
+DCX.US,D,20250128,000000,1824,2010,1812,1884,17.5191,0
+DCX.US,D,20250129,000000,1968,2002.08,1824,1824,11.3499,0
+DCX.US,D,20250130,000000,1848,1991.88,1848,1944,2.51499,0
+DCX.US,D,20250131,000000,1860,2088,1848,2088,7.07416,0
+DCX.US,D,20250203,000000,2016,2026.8,1897.2,2016,4.27833,0
+DCX.US,D,20250204,000000,1884,2064,1884,2052,5.99999,0
+DCX.US,D,20250205,000000,2028,2064,1958.4,2004,6.43999,0
+DCX.US,D,20250206,000000,2064,2196,2028,2124,34.1674,0
+DCX.US,D,20250207,000000,2124,2133.6,2028,2064,6.43083,0
+DCX.US,D,20250210,000000,2196,2196,2040,2082,3.10999,0
+DCX.US,D,20250211,000000,2040.12,2136,1884,2136,12.0891,0
+DCX.US,D,20250212,000000,2112,2130,2100,2110.8,2.74749,0
+DCX.US,D,20250214,000000,2016,2124,1980,2100,8.90666,0
+DCX.US,D,20250218,000000,1944,2232,1944,2152.8,5.93916,0
+DCX.US,D,20250219,000000,2172,2175.6,2148,2175.6,2.12833,0
+DCX.US,D,20250220,000000,2160,2208,2131.8,2196,3.60083,0
+DCX.US,D,20250221,000000,2256,2256,2148,2148,3.77666,0
+DCX.US,D,20250224,000000,2160,2232,2160,2232,2.61583,0
+DCX.US,D,20250225,000000,2208,2220.12,2148,2148,2.61166,0
+DCX.US,D,20250226,000000,2028,2100,2028,2040,5.43249,0
+DCX.US,D,20250227,000000,2018.4,2148,1812,1812,17.9166,0
+DCX.US,D,20250228,000000,1776,1776,1524,1524,22.2991,0
+DCX.US,D,20250303,000000,1512,1836,1512,1622.4,1.93166,0
+DCX.US,D,20250304,000000,1620,1620,1524,1536,1.28499,0
+DCX.US,D,20250305,000000,1536,1728,1512,1524,6.36916,0
+DCX.US,D,20250306,000000,1524,1678.44,1524,1584,1.12916,0
+DCX.US,D,20250307,000000,1584,1608,1524,1524,2.92583,0
+DCX.US,D,20250310,000000,1500,1500,1310.52,1416,4.03499,0
+DCX.US,D,20250311,000000,1416,1440,1416,1417.8,2.32666,0
+DCX.US,D,20250312,000000,1380,1512,1380,1380,6.38916,0
+DCX.US,D,20250313,000000,1428,1488,1392,1392,2.65583,0
+DCX.US,D,20250314,000000,1380,1524,1380,1416,2.64499,0
+DCX.US,D,20250317,000000,1398,1398,1392,1392,0.604999,0
+DCX.US,D,20250318,000000,1416,2021.4,1392,1944,117.609,0
+DCX.US,D,20250319,000000,1920,2256,1704,1980,140.304,0
+DCX.US,D,20250320,000000,2040,2448,1872,2112,415.857,0
+DCX.US,D,20250321,000000,2040,2220,2040,2172,14.9208,0
+DCX.US,D,20250324,000000,2076,2160,1920,1920,73.4258,0
+DCX.US,D,20250325,000000,1956,2088,1944,1980,14.3333,0
+DCX.US,D,20250326,000000,1920,1980,1920,1944,2.18416,0
+DCX.US,D,20250327,000000,1956,2028,1953.96,2028,2.33333,0
+DCX.US,D,20250328,000000,1800,2279.88,1632,2076,266.994,0
+DCX.US,D,20250331,000000,1980,2472,1932,2208,200.204,0
+DCX.US,D,20250401,000000,2244,2256,1932,1992,5.63166,0
+DCX.US,D,20250402,000000,1872,2280,1800,2076,159.879,0
+DCX.US,D,20250403,000000,2016,2508,1908,2016,828.071,0
+DCX.US,D,20250404,000000,1824,2064,1747.68,1800,54.3841,0
+DCX.US,D,20250407,000000,1752,2316,1752,2196,1389.92,0
+DCX.US,D,20250408,000000,2052,2460,2052,2172,80.8424,0
+DCX.US,D,20250409,000000,2148.12,2316,2088,2244,11.1758,0
+DCX.US,D,20250410,000000,2328,2328,2154,2256,6.65083,0
+DCX.US,D,20250411,000000,2160,2328,2088,2244,18.2024,0
+DCX.US,D,20250414,000000,2400,2518.32,2172,2340,21.6924,0
+DCX.US,D,20250415,000000,2256,2352,2189.28,2316,8.42916,0
+DCX.US,D,20250416,000000,2292,2328,2256,2256,2.43333,0
+DCX.US,D,20250417,000000,2268,2340,2102.64,2232,4.90249,0
+DCX.US,D,20250421,000000,2100.12,2100.12,2100.12,2100.12,0.267499,0
+DCX.US,D,20250422,000000,2400,2400,2016,2220,5.53416,0
+DCX.US,D,20250423,000000,2316,2395.68,2124,2148,12.5299,0
+DCX.US,D,20250424,000000,2280,2352,2124,2344.8,10.3783,0
+DCX.US,D,20250425,000000,2292,2376,2178,2352,6.48916,0
+DCX.US,D,20250428,000000,2131.44,2496,2131.44,2292,21.5974,0
+DCX.US,D,20250429,000000,2388,2388,2376,2376,0.368333,0
+DCX.US,D,20250430,000000,2124,2412,2004,2292,45.1266,0
+DCX.US,D,20250501,000000,2244,2498.64,2136,2340,2.82833,0
+DCX.US,D,20250502,000000,2340,2400,2112,2364,1.83166,0
+DCX.US,D,20250505,000000,2424,2424,2304,2400,0.763333,0
+DCX.US,D,20250506,000000,2484,2484,2280,2280,2.22499,0
+DCX.US,D,20250507,000000,2352,2364,2160,2220,2.89749,0
+DCX.US,D,20250508,000000,2208,2305.8,2064,2305.8,2.94916,0
+DCX.US,D,20250509,000000,2064,2280,2028,2091.48,20.7816,0
+DCX.US,D,20250512,000000,2022.84,2604,2022.84,2580,424.605,0
+DCX.US,D,20250513,000000,2568,2928,2316,2460,327.234,0
+DCX.US,D,20250514,000000,2688,2694.36,2400,2568,64.8158,0
+DCX.US,D,20250515,000000,2580.72,2580.72,2316,2424,10.9583,0
+DCX.US,D,20250516,000000,2388,2412,2340,2388,2.51833,0
+DCX.US,D,20250519,000000,2328,2352,2292.6,2352,4.82583,0
+DCX.US,D,20250520,000000,2436,2436,2328,2388,2.02083,0
+DCX.US,D,20250521,000000,2472,2472,2184,2184,9.64666,0
+DCX.US,D,20250522,000000,2159.76,2159.76,2040,2112,9.31916,0
+DCX.US,D,20250523,000000,2112,2112,1932,2088,3.14416,0
+DCX.US,D,20250527,000000,1908,2019,1860,1980,1.78333,0
+DCX.US,D,20250528,000000,1902,2015.4,1812,2004,2.33249,0
+DCX.US,D,20250529,000000,2004,2027.88,1860,1860,9.30166,0
+DCX.US,D,20250530,000000,1824,2016,1824,2016,0.778333,0
+DCX.US,D,20250602,000000,2004,2004,1971,1971,0.767499,0
+DCX.US,D,20250603,000000,1980.24,2064,1944,1947.48,3.51999,0
+DCX.US,D,20250604,000000,1956,2016,1956,1962.12,1.28666,0
+DCX.US,D,20250605,000000,2052,2160,2052,2148,1.46499,0
+DCX.US,D,20250606,000000,2220,2220,2004,2136,0.844999,0
+DCX.US,D,20250609,000000,2040,2160,1968,1968,12.3699,0
+DCX.US,D,20250610,000000,2028.12,2088,2028,2088,1.38499,0
+DCX.US,D,20250611,000000,2112,2184,2100,2100,0.795833,0
+DCX.US,D,20250612,000000,2052,2100,1908,1920,6.73999,0
+DCX.US,D,20250616,000000,1932,1944,1908,1944,1.35499,0
+DCX.US,D,20250617,000000,1944,1956,1836,1848,2.12499,0
+DCX.US,D,20250618,000000,1848,1848,1764,1764,1.64416,0
+DCX.US,D,20250620,000000,1932,1956,1728,1938,19.4524,0
+DCX.US,D,20250623,000000,2064,2064,2028,2050.08,1.53499,0
+DCX.US,D,20250624,000000,2064,2172,2052,2172,13.0983,0
+DCX.US,D,20250625,000000,2196,2618.76,2187.96,2380.68,16.2449,0
+DCX.US,D,20250626,000000,2280,2400,2268,2364,3.95083,0
+DCX.US,D,20250627,000000,2388,2640,2303.76,2616,8.87249,0
+DCX.US,D,20250630,000000,2628,2628,2328,2424,8.27083,0
+DCX.US,D,20250701,000000,2448,2520,2353.2,2484,2.82416,0
+DCX.US,D,20250702,000000,2592,2592,2313.72,2544,1.70833,0
+DCX.US,D,20250703,000000,2592,2604,2592,2592,0.405833,0
+DCX.US,D,20250707,000000,2244,2472,2232,2424,6.61416,0
+DCX.US,D,20250708,000000,2520,2520,2424,2424,2.31583,0
+DCX.US,D,20250709,000000,2424,2460,2400,2460,1.33833,0
+DCX.US,D,20250710,000000,2472,2520,2299.44,2508,4.39249,0
+DCX.US,D,20250711,000000,2593.92,3000,2592.12,2946,45.2641,0
+DCX.US,D,20250714,000000,2892,3265.8,2856.72,3168,24.0041,0
+DCX.US,D,20250715,000000,3240,3288,2784,3060,13.1433,0
+DCX.US,D,20250716,000000,3432,3432,2784,3342,14.9199,0
+DCX.US,D,20250717,000000,3180,3384,2742.12,3000,10.2466,0
+DCX.US,D,20250718,000000,3060,3360,3060,3132,3.64916,0
+DCX.US,D,20250721,000000,3240,3420,2724,2808,15.8758,0
+DCX.US,D,20250722,000000,3000,3299.88,3000,3180,2.87499,0
+DCX.US,D,20250723,000000,3120,3324,3000,3007.08,3.21916,0
+DCX.US,D,20250724,000000,3156,3312,3108,3108,3.80833,0
+DCX.US,D,20250725,000000,3228,3240,2976,3144,2.69499,0
+DCX.US,D,20250728,000000,2644.68,3216,2644.68,3180,3.79166,0
+DCX.US,D,20250729,000000,3239.88,3240,2825.76,3240,9.03916,0
+DCX.US,D,20250730,000000,2784,3156,2784,3156,1.94583,0
+DCX.US,D,20250731,000000,3029.4,3196.8,3029.4,3144,1.00333,0
+DCX.US,D,20250801,000000,3120,3240,2880,3120,5.94749,0
+DCX.US,D,20250804,000000,3192,3216,2268,3000,11.8166,0
+DCX.US,D,20250805,000000,2856,3408,2700,2979,38.4158,0
+DCX.US,D,20250806,000000,2496,2502,1740,2184,441.292,0
+DCX.US,D,20250807,000000,1932,2232,1872,2220,19.9641,0
+DCX.US,D,20250808,000000,1963.56,2196,1963.56,1968,16.6199,0
+DCX.US,D,20250811,000000,1962,2364,1908,2184,26.8716,0
+DCX.US,D,20250812,000000,2112,2292,2040,2184,6.88416,0
+DCX.US,D,20250813,000000,2137.44,2137.44,2052,2052,1.48583,0
+DCX.US,D,20250814,000000,1980,2064,1968,2064,23.1408,0
+DCX.US,D,20250815,000000,1884,2028,1776,1776,25.7099,0
+DCX.US,D,20250818,000000,1968,2040,1824,2028,21.7516,0
+DCX.US,D,20250819,000000,1920,2040,1920,1944,3.18666,0
+DCX.US,D,20250820,000000,2016,2148,1920.84,2136,15.3891,0
+DCX.US,D,20250821,000000,1932,2004,1932,1932,22.2041,0
+DCX.US,D,20250822,000000,1884,1956,1776,1776,21.7966,0
+DCX.US,D,20250825,000000,1884,2099.88,1836,1986,23.4374,0
+DCX.US,D,20250826,000000,1938,2028,1908.72,2028,2.02583,0
+DCX.US,D,20250827,000000,2088,2148,2088,2088.48,13.7266,0
+DCX.US,D,20250828,000000,2052,2112,2052,2104.56,4.92666,0
+DCX.US,D,20250829,000000,2136,2136,2112,2112,4.07333,0
+DCX.US,D,20250902,000000,1968,1968,636,708,3111.52,0
+DCX.US,D,20250903,000000,256.8,336,241.32,293.4,40016.2,0
+DCX.US,D,20250904,000000,250.44,250.44,210.36,216.6,12435.1,0
+DCX.US,D,20250905,000000,204,210,180,187.44,8972.49,0
+DCX.US,D,20250908,000000,182.4,188.88,172.44,175.92,4103.37,0
+DCX.US,D,20250909,000000,173.52,179.4,147.72,154.08,11168.9,0
+DCX.US,D,20250910,000000,156,173.16,129.36,140.4,10054.6,0
+DCX.US,D,20250911,000000,140.4,155.64,132,147.6,5860.74,0
+DCX.US,D,20250912,000000,145.32,160.8,145.32,150.288,6188.24,0
+DCX.US,D,20250915,000000,151.2,154.68,135.84,137.4,8741.41,0
+DCX.US,D,20250916,000000,111.48,148.68,93.12,138,44207.4,0
+DCX.US,D,20250917,000000,129.6,138.468,109.44,111.24,9677.49,0
+DCX.US,D,20250918,000000,119.52,130.2,112.8,121.56,47224.3,0
+DCX.US,D,20250919,000000,219.72,408.96,170.412,349.08,522156,0
+DCX.US,D,20250922,000000,271.68,271.68,186,228,75344.9,0
+DCX.US,D,20250923,000000,216,219.6,180,180.24,21248.9,0
+DCX.US,D,20250924,000000,192,251.28,180.24,200.28,50632.4,0
+DCX.US,D,20250925,000000,188.4,199.68,186,194.04,9763.58,0
+DCX.US,D,20250926,000000,255.72,256.2,201.372,214.68,123919,0
+DCX.US,D,20250929,000000,228,239.76,204,204,16211.7,0
+DCX.US,D,20250930,000000,207.6,226.56,192,194.52,8846.83,0
+DCX.US,D,20251001,000000,545.04,609.6,179.64,186,120693,0
+DCX.US,D,20251002,000000,220.2,224.52,198,204,156154,0
+DCX.US,D,20251003,000000,214.2,216.96,199.32,202.8,56062.7,0
+DCX.US,D,20251006,000000,200.28,205.68,187.2,189.96,39647.6,0
+DCX.US,D,20251007,000000,187.08,187.2,174,175.44,38977.2,0
+DCX.US,D,20251008,000000,182.88,192,174,182.28,25942.4,0
+DCX.US,D,20251009,000000,181.8,182.4,169.8,180,22306.6,0
+DCX.US,D,20251010,000000,171.48,172.2,150,153.12,25574.4,0
+DCX.US,D,20251013,000000,147.84,153.48,141.12,147.72,14578.2,0
+DCX.US,D,20251014,000000,144,149.4,141.6,143.28,11998.3,0
+DCX.US,D,20251015,000000,145.08,153,135.6,140.4,14272.7,0
+DCX.US,D,20251016,000000,145.8,147.48,132.36,134.76,12446,0
+DCX.US,D,20251017,000000,130.8,132,120.12,123.6,10781.9,0
+DCX.US,D,20251020,000000,126,131.88,120.6,122.04,8568.66,0
+DCX.US,D,20251021,000000,108,108,92.4,97.08,32746.9,0
+DCX.US,D,20251022,000000,113.4,125.16,108.6,117.96,36646.9,0
+DCX.US,D,20251023,000000,114,114,105,107.64,13038.1,0
+DCX.US,D,20251024,000000,103.56,146.4,103.56,137.76,74239.4,0
+DCX.US,D,20251027,000000,138,141.12,115.2,133.8,24268.6,0
+DCX.US,D,20251028,000000,132.48,139.08,120,120.36,14828.5,0
+DCX.US,D,20251029,000000,120.12,128.4,64.92,72.36,52294.9,0
+DCX.US,D,20251030,000000,68.16,73.56,63.36,65.16,17869.3,0
+DCX.US,D,20251031,000000,59.64,68.88,55.32,59.04,50222.4,0
+DCX.US,D,20251103,000000,53.76,54.24,43.2,45.96,21016.6,0
+DCX.US,D,20251104,000000,38.64,39,33.24,37.92,23691.6,0
+DCX.US,D,20251105,000000,36.12,43.2,35.88,37.08,14066.6,0
+DCX.US,D,20251106,000000,36.24,36.756,33.6,34.56,6774.99,0
+DCX.US,D,20251107,000000,33.6,33.6,29.16,30,10991.6,0
+DCX.US,D,20251110,000000,30.6,31.2,30,30.51,4874.99,0
+DCX.US,D,20251111,000000,30.36,30.48,28.32,29.04,6891.66,0
+DCX.US,D,20251112,000000,27.36,28.32,26.8308,27.24,7333.33,0
+DCX.US,D,20251113,000000,27,40.56,27,34.8,173414,0
+DCX.US,D,20251114,000000,27.48,34.44,27.48,33.36,21811.2,0
+DCX.US,D,20251117,000000,32.16,32.16,28.32,29.28,7974.24,0
+DCX.US,D,20251118,000000,28.92,29.0064,27.6,28.8,3887.99,0
+DCX.US,D,20251119,000000,27.48,28.8,23.04,23.52,7693.24,0
+DCX.US,D,20251120,000000,23.88,24.6,22.9204,23.52,12444.4,0
+DCX.US,D,20251121,000000,23.04,23.64,18.84,22.8,8601.41,0
+DCX.US,D,20251124,000000,29.52,38.88,14.04,15.24,3893905,0
+DCX.US,D,20251125,000000,14.76,15,13.68,14.4,65300.8,0
+DCX.US,D,20251126,000000,15,15.36,13.8,14.28,525688,0
+DCX.US,D,20251128,000000,14.28,14.76,13.8,13.8,45344.8,0
+DCX.US,D,20251201,000000,13.32,14.16,12.7476,13.44,55070.7,0
+DCX.US,D,20251202,000000,13.2,13.44,12.48,12.72,33995.7,0
+DCX.US,D,20251203,000000,12.84,12.96,11.8848,12,36804.5,0
+DCX.US,D,20251204,000000,12.24,12.24,11.2056,11.4336,37402.4,0
+DCX.US,D,20251205,000000,11.436,11.4984,10.8,10.86,26161,0
+DCX.US,D,20251208,000000,11.1588,11.2032,9.84,9.96,36236.6,0
+DCX.US,D,20251209,000000,10.8276,10.8276,9.8568,10.44,71520.9,0
+DCX.US,D,20251210,000000,9.96,10.02,9.012,9.12,46408.3,0
+DCX.US,D,20251211,000000,9.24,9.72,8.76,9.2268,215808,0
+DCX.US,D,20251212,000000,9,9,7.89,8.4744,43749.9,0
+DCX.US,D,20251215,000000,8.4,8.52,7.4976,7.8504,51558.3,0
+DCX.US,D,20251216,000000,7.6428,7.9944,7.5768,7.8372,20908.3,0
+DCX.US,D,20251217,000000,7.74,8.04,7.716,7.98,8624.99,0
+DCX.US,D,20251218,000000,7.9644,7.98,6.6972,6.954,24266.6,0
+DCX.US,D,20251219,000000,6.78,6.78,6.2436,6.636,19174.9,0
+DCX.US,D,20251222,000000,6.4368,6.6,5.9844,6.0948,31983.3,0
+DCX.US,D,20251223,000000,6,6,5.4516,5.58,28524.9,0
+DCX.US,D,20251224,000000,5.3316,5.3316,5.04,5.04,12131.5,0
+DCX.US,D,20251226,000000,4.8972,4.98,4.2,4.2,36782.7,0
+DCX.US,D,20251229,000000,4.1928,5.04,4.08,4.4928,42522.5,0
+DCX.US,D,20251230,000000,4.56,4.776,4.33921,4.476,39995.9,0
+DCX.US,D,20251231,000000,4.536,4.5504,4.38,4.4688,19053.9,0
+DCX.US,D,20260102,000000,4.4796,4.926,4.4358,4.6164,26570.1,0
+DCX.US,D,20260105,000000,4.7976,4.9932,4.5432,4.8732,43709.7,0
+DCX.US,D,20260106,000000,5.058,5.76,5.0292,5.148,66629.9,0
+DCX.US,D,20260107,000000,4.9092,5.0364,4.62121,4.794,177587,0
+DCX.US,D,20260108,000000,4.788,5.1228,4.72441,5.1228,26132.8,0
+DCX.US,D,20260109,000000,5.4,5.4,4.8984,5.16,12638.4,0
+DCX.US,D,20260112,000000,5.16,5.5752,5.0412,5.5296,25159.7,0
+DCX.US,D,20260113,000000,5.4252,5.448,5.04,5.04,20443.9,0
+DCX.US,D,20260114,000000,5.04,5.28,4.9956,5.088,15897.3,0
+DCX.US,D,20260115,000000,5.04,5.58,5.04,5.5572,17513.7,0
+DCX.US,D,20260116,000000,5.4,5.58,5.0664,5.1552,13919.9,0
+DCX.US,D,20260120,000000,5.04,5.1576,4.3944,4.3956,24449,0
+DCX.US,D,20260121,000000,4.5528,4.5528,4.2,4.2852,30820.9,0
+DCX.US,D,20260122,000000,4.57,5.48,4.26,4.98,134416,0
+DCX.US,D,20260123,000000,5.27,5.68,4.6013,4.75,187773,0
+DCX.US,D,20260126,000000,3.7,4.24,3.45,3.53,91616,0
+DCX.US,D,20260127,000000,3.67,3.67,3,3.2,37679,0
+DCX.US,D,20260128,000000,3.19,3.3743,2.89,3.06,28511,0
+DCX.US,D,20260129,000000,3.92,5.07,3.8714,4.11,29879152,0
+DCX.US,D,20260130,000000,3.44,3.4899,2.87,3.43,363414,0
+DCX.US,D,20260202,000000,3.11,3.13,2.83,3.05,130532,0
+DCX.US,D,20260203,000000,2.95,2.95,2.6,2.8,63760,0
+DCX.US,D,20260204,000000,2.68,3.29,2.65,3.27,69193,0
+DCX.US,D,20260205,000000,3.17,3.17,2.64,2.77,31770,0
+DCX.US,D,20260206,000000,2.86,2.86,2.64,2.68,28449,0
+DCX.US,D,20260209,000000,2.64,2.69,2.49,2.54,37440,0
+DCX.US,D,20260210,000000,2.49,2.59,2.3,2.57,32347,0
+DCX.US,D,20260211,000000,2.5,2.57,2.46,2.55,11417,0
+DCX.US,D,20260212,000000,2.465,2.51,2.4,2.46,18271,0
+DCX.US,D,20260213,000000,2.44,2.44,2.2,2.24,29536,0
+DCX.US,D,20260217,000000,2.26,2.33,2.24,2.28,22096,0
+DCX.US,D,20260218,000000,2.23,2.2699,2.2,2.2143,14037,0
diff --git a/daily/us/nasdaq stocks/1/dfdv.us.txt b/daily/us/nasdaq stocks/1/dfdv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1790f00ba7b5848a76f8186be63a86d9f3bfadb9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dfdv.us.txt	
@@ -0,0 +1,646 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DFDV.US,D,20230725,000000,4.57143,6.28571,4.18286,4.36571,2245614,0
+DFDV.US,D,20230726,000000,3.55429,4.16,3.25714,3.76,704445.875,0
+DFDV.US,D,20230727,000000,3.42857,3.42857,2.48,2.62857,565174.75,0
+DFDV.US,D,20230728,000000,2.53714,2.8,2.45714,2.48,443543.625,0
+DFDV.US,D,20230731,000000,2.51429,2.69703,2.17143,2.4,245084.875,0
+DFDV.US,D,20230801,000000,2.27429,2.46857,2.21714,2.24,199974.25,0
+DFDV.US,D,20230802,000000,2.28571,2.28571,1.86286,1.86286,285159.875,0
+DFDV.US,D,20230803,000000,1.88571,1.98857,1.54286,1.56571,288358,0
+DFDV.US,D,20230804,000000,1.56571,1.65646,1.46286,1.50857,197121.75,0
+DFDV.US,D,20230807,000000,1.48571,1.70274,1.47429,1.56571,122857,0
+DFDV.US,D,20230808,000000,1.55429,1.66846,1.50857,1.61143,49754.25,0
+DFDV.US,D,20230809,000000,1.56571,1.81703,1.56571,1.68,52551.625,0
+DFDV.US,D,20230810,000000,1.64571,1.81714,1.63429,1.76,33088.125,0
+DFDV.US,D,20230811,000000,1.70286,1.77143,1.62286,1.64571,60186,0
+DFDV.US,D,20230814,000000,1.63429,1.74286,1.50857,1.55429,26462.625,0
+DFDV.US,D,20230815,000000,1.52034,1.72571,1.52034,1.61143,199348.625,0
+DFDV.US,D,20230816,000000,1.55429,1.74823,1.53143,1.58857,139818,0
+DFDV.US,D,20230817,000000,1.5848,1.58846,1.45143,1.53131,63462,0
+DFDV.US,D,20230818,000000,1.46286,1.52857,1.44011,1.48571,24539.375,0
+DFDV.US,D,20230821,000000,1.45143,1.57143,1.45143,1.48571,10757.25,0
+DFDV.US,D,20230822,000000,1.58,1.58,1.40571,1.40571,40710.25,0
+DFDV.US,D,20230823,000000,1.42857,1.53143,1.42857,1.45143,22491,0
+DFDV.US,D,20230824,000000,1.47429,1.49143,1.44,1.44,6082.125,0
+DFDV.US,D,20230825,000000,1.41714,1.57714,1.41714,1.44,62300.875,0
+DFDV.US,D,20230828,000000,1.48571,1.58857,1.44,1.46286,29449.875,0
+DFDV.US,D,20230829,000000,1.48571,1.55429,1.46286,1.49714,12460.875,0
+DFDV.US,D,20230830,000000,1.49714,1.52,1.46286,1.48571,25242.875,0
+DFDV.US,D,20230831,000000,1.50857,1.58857,1.42857,1.42857,30820.125,0
+DFDV.US,D,20230901,000000,1.47429,1.54286,1.41714,1.49143,25347.875,0
+DFDV.US,D,20230905,000000,1.48571,1.6,1.46286,1.50857,48651.75,0
+DFDV.US,D,20230906,000000,1.49714,1.63417,1.48583,1.50857,12323.5,0
+DFDV.US,D,20230907,000000,1.52,1.61029,1.46286,1.48571,19018.125,0
+DFDV.US,D,20230908,000000,1.49714,1.58857,1.45143,1.45143,15496.25,0
+DFDV.US,D,20230911,000000,1.53714,1.71394,1.52,1.69143,51261,0
+DFDV.US,D,20230912,000000,1.74857,1.75989,1.53143,1.69143,36260,0
+DFDV.US,D,20230913,000000,1.65143,1.66857,1.54514,1.66857,3511.375,0
+DFDV.US,D,20230914,000000,1.7048,1.71429,1.63429,1.64571,8161.125,0
+DFDV.US,D,20230915,000000,1.61143,1.70286,1.50857,1.62286,29907.5,0
+DFDV.US,D,20230918,000000,1.58857,1.632,1.48571,1.6,3670.625,0
+DFDV.US,D,20230919,000000,1.56594,1.58629,1.49714,1.49714,4514.125,0
+DFDV.US,D,20230920,000000,1.49714,1.54286,1.49714,1.53143,9385.25,0
+DFDV.US,D,20230921,000000,1.53143,1.56971,1.42857,1.4752,16223.375,0
+DFDV.US,D,20230922,000000,1.53143,1.53143,1.42857,1.42857,6651.75,0
+DFDV.US,D,20230925,000000,1.44617,1.464,1.39429,1.39429,6762,0
+DFDV.US,D,20230926,000000,1.40571,1.45463,1.39429,1.42857,2608.375,0
+DFDV.US,D,20230927,000000,1.42857,1.42857,1.39429,1.39429,9479.75,0
+DFDV.US,D,20230928,000000,1.41714,1.42857,1.39429,1.40571,4596.375,0
+DFDV.US,D,20230929,000000,1.42857,1.42857,1.38286,1.38286,11054.75,0
+DFDV.US,D,20231002,000000,1.42857,1.46286,1.39291,1.45531,10540.25,0
+DFDV.US,D,20231003,000000,1.40789,1.41714,1.25714,1.26857,37983.75,0
+DFDV.US,D,20231004,000000,1.25714,1.28,1.18857,1.18857,53482.625,0
+DFDV.US,D,20231005,000000,1.25714,1.33714,1.04229,1.18857,1042626.375,0
+DFDV.US,D,20231006,000000,1.14286,1.14286,1.07429,1.09783,47019.875,0
+DFDV.US,D,20231009,000000,1.12,1.34857,1.07543,1.18857,72951.375,0
+DFDV.US,D,20231010,000000,1.13177,1.25703,1.06286,1.13143,40376.875,0
+DFDV.US,D,20231011,000000,1.13143,1.18846,1.10446,1.11417,15065.75,0
+DFDV.US,D,20231012,000000,1.13017,1.13017,1.06286,1.12263,17255.875,0
+DFDV.US,D,20231013,000000,1.16571,1.16571,1.08571,1.13977,10291.75,0
+DFDV.US,D,20231016,000000,1.09726,1.13086,1.05143,1.07954,14051.625,0
+DFDV.US,D,20231017,000000,1.05143,1.10857,1.05143,1.06423,2953.125,0
+DFDV.US,D,20231018,000000,1.0944,1.0944,1.03006,1.032,21141.75,0
+DFDV.US,D,20231019,000000,1.032,1.03354,0.952343,0.9824,18137,0
+DFDV.US,D,20231020,000000,0.983087,1.01726,0.952571,0.994286,5257,0
+DFDV.US,D,20231023,000000,0.9676,0.981943,0.925714,0.966629,27264.125,0
+DFDV.US,D,20231024,000000,0.959531,1.0128,0.955429,1.01257,5209.75,0
+DFDV.US,D,20231025,000000,1.11966,1.14286,1.02869,1.064,41761.125,0
+DFDV.US,D,20231026,000000,1.10857,1.11337,1.06286,1.06286,2961.875,0
+DFDV.US,D,20231027,000000,1.05166,1.06309,0.904079,0.971429,15218.875,0
+DFDV.US,D,20231030,000000,0.984,1.01509,0.914286,0.943886,6375.25,0
+DFDV.US,D,20231031,000000,0.996057,1.05097,0.971429,1.01,4090.625,0
+DFDV.US,D,20231101,000000,0.971543,0.973714,0.863541,0.922286,6899.375,0
+DFDV.US,D,20231102,000000,0.986629,1.05029,0.938286,1.01851,5183.5,0
+DFDV.US,D,20231103,000000,1.03943,1.03943,0.921143,0.922286,4963.875,0
+DFDV.US,D,20231106,000000,0.920343,0.96,0.845714,0.857257,18497.5,0
+DFDV.US,D,20231107,000000,0.857257,1.14286,0.857257,0.891429,29281,0
+DFDV.US,D,20231108,000000,0.891429,0.936,0.812686,0.902857,6873.125,0
+DFDV.US,D,20231109,000000,0.824,0.925029,0.823086,0.856,5094.25,0
+DFDV.US,D,20231110,000000,0.812686,0.901314,0.812114,0.8448,10269,0
+DFDV.US,D,20231113,000000,0.834286,0.857143,0.8,0.8,19932.5,0
+DFDV.US,D,20231114,000000,0.857143,0.891429,0.8,0.8232,14694.75,0
+DFDV.US,D,20231115,000000,0.833143,0.8912,0.798857,0.813143,22090.25,0
+DFDV.US,D,20231116,000000,0.901829,1.2,0.812,1.15429,202636.875,0
+DFDV.US,D,20231117,000000,1.15429,1.15429,0.881029,1.02743,75721.625,0
+DFDV.US,D,20231120,000000,1.12274,1.13143,0.971429,1.13143,65585.625,0
+DFDV.US,D,20231121,000000,1.13143,1.14206,1.04,1.05223,5298.125,0
+DFDV.US,D,20231122,000000,1.06886,1.07429,1.00571,1.07428,6572.125,0
+DFDV.US,D,20231124,000000,1.11977,1.11988,0.9968,1.0352,9882.25,0
+DFDV.US,D,20231127,000000,1.13131,1.13131,0.937143,1.05154,10296.125,0
+DFDV.US,D,20231128,000000,1.02846,1.13131,1.02846,1.11988,17010,0
+DFDV.US,D,20231129,000000,1.13131,1.348,1.0496,1.28,39939.375,0
+DFDV.US,D,20231130,000000,1.23463,1.39783,1.21143,1.36229,26167.75,0
+DFDV.US,D,20231201,000000,1.37143,1.41703,1.32571,1.32571,20495.125,0
+DFDV.US,D,20231204,000000,1.42869,1.42869,1.14286,1.34857,24084.375,0
+DFDV.US,D,20231205,000000,1.35314,2.10286,1.23429,1.85143,2466721.25,0
+DFDV.US,D,20231206,000000,1.65714,1.86286,1.55429,1.78286,165215.75,0
+DFDV.US,D,20231207,000000,1.71429,1.89714,1.71429,1.82857,113929.375,0
+DFDV.US,D,20231208,000000,1.77143,1.97714,1.73714,1.85143,57288.875,0
+DFDV.US,D,20231211,000000,1.79429,1.82857,1.61154,1.69143,40468.75,0
+DFDV.US,D,20231212,000000,1.64,1.69143,1.4,1.48571,35427,0
+DFDV.US,D,20231213,000000,1.476,1.56583,1.37154,1.56571,10105.375,0
+DFDV.US,D,20231214,000000,1.69143,1.69143,1.37143,1.52,18744.25,0
+DFDV.US,D,20231215,000000,1.61371,1.70286,1.52,1.68,13918.625,0
+DFDV.US,D,20231218,000000,1.71429,1.71429,1.52229,1.53143,9255.75,0
+DFDV.US,D,20231219,000000,1.64571,1.78377,1.52,1.54286,12648.125,0
+DFDV.US,D,20231220,000000,1.50857,1.50857,0.914286,1.09714,313586.875,0
+DFDV.US,D,20231221,000000,1.17714,1.22286,1.0968,1.16571,71094.625,0
+DFDV.US,D,20231222,000000,1.24571,1.25703,1.08251,1.11749,34782.125,0
+DFDV.US,D,20231226,000000,1.07429,1.18857,1.06286,1.18857,15192.625,0
+DFDV.US,D,20231227,000000,1.22286,1.28354,1.14286,1.14286,33137.125,0
+DFDV.US,D,20231228,000000,1.21143,1.35486,1.21143,1.26857,23432.5,0
+DFDV.US,D,20231229,000000,1.23429,1.25691,1.17714,1.17714,5677.875,0
+DFDV.US,D,20240102,000000,1.17714,1.17714,1.14286,1.14857,6761.125,0
+DFDV.US,D,20240103,000000,1.28,1.32,1.14286,1.15429,12317.375,0
+DFDV.US,D,20240104,000000,1.18663,1.23874,1.15429,1.18857,7005.25,0
+DFDV.US,D,20240105,000000,1.22286,1.22286,1.14286,1.22286,3357.375,0
+DFDV.US,D,20240108,000000,1.25714,1.25714,1.04,1.14286,37824.5,0
+DFDV.US,D,20240109,000000,1.25714,1.25714,1.12926,1.16571,14128.625,0
+DFDV.US,D,20240110,000000,1.14286,1.17714,1.14286,1.17714,15393,0
+DFDV.US,D,20240111,000000,1.19737,1.2,1.15429,1.2,6732.25,0
+DFDV.US,D,20240112,000000,1.2,1.24571,1.16571,1.2,27084.75,0
+DFDV.US,D,20240116,000000,1.15429,1.36,1.15429,1.24571,2452.625,0
+DFDV.US,D,20240117,000000,1.14857,1.23417,1.14857,1.18857,13275.5,0
+DFDV.US,D,20240118,000000,1.2,1.2,1.12,1.14286,7185.5,0
+DFDV.US,D,20240119,000000,1.17714,1.18857,1.12571,1.13143,3389.75,0
+DFDV.US,D,20240122,000000,1.14286,1.21143,1.14286,1.21143,5888.75,0
+DFDV.US,D,20240123,000000,1.16571,1.25714,1.15429,1.17714,5061.875,0
+DFDV.US,D,20240124,000000,1.16571,1.31417,1.11429,1.30286,40211.5,0
+DFDV.US,D,20240125,000000,1.30286,1.33143,1.26869,1.28,7504,0
+DFDV.US,D,20240126,000000,1.34857,1.47429,1.28457,1.31429,11395.125,0
+DFDV.US,D,20240129,000000,1.40571,1.43989,1.30286,1.32571,16042.25,0
+DFDV.US,D,20240130,000000,1.37143,1.54286,1.31429,1.42857,24885.875,0
+DFDV.US,D,20240131,000000,1.54286,1.54286,1.37143,1.45143,23905.875,0
+DFDV.US,D,20240201,000000,1.50857,1.54286,1.45966,1.52,6587.875,0
+DFDV.US,D,20240202,000000,1.57714,1.62286,1.49714,1.50857,8536.5,0
+DFDV.US,D,20240205,000000,1.55429,1.5656,1.41714,1.44,13714.75,0
+DFDV.US,D,20240206,000000,1.41943,1.49726,1.40583,1.46286,33194.875,0
+DFDV.US,D,20240207,000000,1.46297,1.52,1.37143,1.49714,23128,0
+DFDV.US,D,20240208,000000,1.46286,1.46286,1.30286,1.42857,22355.375,0
+DFDV.US,D,20240209,000000,1.42857,1.44,1.36,1.41714,7115.5,0
+DFDV.US,D,20240212,000000,1.42857,1.47429,1.36057,1.45143,4476.5,0
+DFDV.US,D,20240213,000000,1.45714,1.48571,1.38857,1.47429,6486.375,0
+DFDV.US,D,20240214,000000,1.44,1.52,1.40571,1.52,4389,0
+DFDV.US,D,20240215,000000,1.50697,1.50697,1.40571,1.49714,3048.5,0
+DFDV.US,D,20240216,000000,1.44571,1.47429,1.39429,1.47429,4289.25,0
+DFDV.US,D,20240220,000000,1.50857,1.50857,1.45143,1.47429,2304.75,0
+DFDV.US,D,20240221,000000,1.40571,1.45714,1.32571,1.44,10486,0
+DFDV.US,D,20240222,000000,1.51886,1.51886,1.38286,1.44571,15018.5,0
+DFDV.US,D,20240223,000000,1.38286,1.50857,1.37154,1.50857,8984.5,0
+DFDV.US,D,20240226,000000,1.50857,1.50857,1.37143,1.47429,9758,0
+DFDV.US,D,20240227,000000,1.42891,1.59989,1.42857,1.42857,34592.25,0
+DFDV.US,D,20240228,000000,1.44,1.50857,1.42857,1.4608,6489.875,0
+DFDV.US,D,20240229,000000,1.45131,1.45131,1.37143,1.37143,2831.5,0
+DFDV.US,D,20240301,000000,1.40571,1.47429,1.38286,1.44,1897,0
+DFDV.US,D,20240304,000000,1.39429,1.46286,1.37143,1.40571,19583.375,0
+DFDV.US,D,20240305,000000,1.38286,1.47429,1.38286,1.47429,9424.625,0
+DFDV.US,D,20240306,000000,1.49714,1.55429,1.44,1.47383,8118.25,0
+DFDV.US,D,20240307,000000,1.56571,1.56571,1.40571,1.55429,3141.25,0
+DFDV.US,D,20240308,000000,1.49714,1.55429,1.44,1.46286,3097.5,0
+DFDV.US,D,20240311,000000,1.45143,1.54286,1.45143,1.46297,4341.75,0
+DFDV.US,D,20240312,000000,1.4744,1.48571,1.43314,1.48571,4242.875,0
+DFDV.US,D,20240313,000000,1.49714,1.52,1.49714,1.49714,506.625,0
+DFDV.US,D,20240314,000000,1.57714,1.57714,1.48571,1.48571,9420.25,0
+DFDV.US,D,20240315,000000,1.52,1.52,1.50743,1.52,898.625,0
+DFDV.US,D,20240318,000000,1.49714,1.57714,1.48583,1.54286,5591.25,0
+DFDV.US,D,20240319,000000,1.58823,1.69143,1.53966,1.63429,34173.125,0
+DFDV.US,D,20240320,000000,1.63451,1.66857,1.63429,1.64571,7086.625,0
+DFDV.US,D,20240321,000000,1.54286,1.59429,1.38286,1.46286,12225.5,0
+DFDV.US,D,20240322,000000,1.47429,1.65714,1.46309,1.65714,8311.625,0
+DFDV.US,D,20240325,000000,1.49726,1.62286,1.49714,1.54286,7130.375,0
+DFDV.US,D,20240326,000000,1.53143,1.58857,1.53143,1.58857,1532.125,0
+DFDV.US,D,20240327,000000,1.6,1.6,1.52,1.52571,5529.125,0
+DFDV.US,D,20240328,000000,1.48571,1.54857,1.37143,1.37143,30616.25,0
+DFDV.US,D,20240401,000000,1.44,1.44606,1.37143,1.37143,3270.75,0
+DFDV.US,D,20240402,000000,1.36011,1.39429,1.31429,1.39429,8397.375,0
+DFDV.US,D,20240403,000000,1.31429,1.34286,1.31429,1.31429,1065.75,0
+DFDV.US,D,20240404,000000,1.36,1.38286,1.29143,1.29143,13909,0
+DFDV.US,D,20240405,000000,1.45143,1.52,1.29143,1.36,10038,0
+DFDV.US,D,20240408,000000,1.30286,1.38857,1.29143,1.29143,7480.375,0
+DFDV.US,D,20240409,000000,1.30286,1.31429,1.29154,1.31429,1575,0
+DFDV.US,D,20240410,000000,1.31349,1.31429,1.29143,1.29143,7131.25,0
+DFDV.US,D,20240411,000000,1.26857,1.31429,1.26857,1.31429,8373.75,0
+DFDV.US,D,20240412,000000,1.32,1.36274,1.29143,1.30286,11823.875,0
+DFDV.US,D,20240415,000000,1.32571,1.32571,1.25714,1.26857,3767.75,0
+DFDV.US,D,20240416,000000,1.25714,1.25714,1.17726,1.22286,14259,0
+DFDV.US,D,20240417,000000,1.31429,1.36,1.0544,1.2,779151.625,0
+DFDV.US,D,20240418,000000,1.1432,1.25714,1.12571,1.16571,34473.25,0
+DFDV.US,D,20240419,000000,1.21143,1.24571,1.12571,1.22857,40138.875,0
+DFDV.US,D,20240422,000000,1.29143,1.29143,1.17714,1.23154,4855.375,0
+DFDV.US,D,20240423,000000,1.18331,1.23429,1.16571,1.18857,9410.625,0
+DFDV.US,D,20240424,000000,1.18846,1.23429,1.17143,1.22286,3344.25,0
+DFDV.US,D,20240425,000000,1.16571,1.22286,1.15429,1.17726,14522.375,0
+DFDV.US,D,20240426,000000,1.16571,1.21143,1.12571,1.18309,6847.75,0
+DFDV.US,D,20240429,000000,1.16571,1.22286,1.09714,1.2,15701,0
+DFDV.US,D,20240430,000000,1.21143,1.2344,1.13006,1.18857,29061.375,0
+DFDV.US,D,20240501,000000,1.09714,1.17714,1.09714,1.17714,10011.75,0
+DFDV.US,D,20240502,000000,1.17714,1.25714,1.14286,1.23429,18710.125,0
+DFDV.US,D,20240503,000000,1.15429,1.24869,1.09714,1.21143,12194,0
+DFDV.US,D,20240506,000000,1.15429,1.21143,1.09714,1.15429,37536.625,0
+DFDV.US,D,20240507,000000,1.25714,1.45143,1.20366,1.31429,52018.75,0
+DFDV.US,D,20240508,000000,1.30286,1.38286,1.26857,1.31429,25935.875,0
+DFDV.US,D,20240509,000000,1.34857,1.36663,1.22743,1.36663,8524.25,0
+DFDV.US,D,20240510,000000,1.22914,1.33714,1.212,1.33714,10328.5,0
+DFDV.US,D,20240513,000000,1.25714,1.33714,1.2344,1.30286,13570.375,0
+DFDV.US,D,20240514,000000,1.32571,1.32571,1.2,1.2,22047.375,0
+DFDV.US,D,20240515,000000,1.21143,1.23429,1.17829,1.23429,7121.625,0
+DFDV.US,D,20240516,000000,1.23429,1.25714,1.1784,1.22286,9947.875,0
+DFDV.US,D,20240517,000000,1.17726,1.30286,1.17714,1.30286,26652.5,0
+DFDV.US,D,20240520,000000,1.24571,1.31429,1.2,1.28571,9423.75,0
+DFDV.US,D,20240521,000000,1.32571,1.32571,1.21143,1.26857,8764,0
+DFDV.US,D,20240522,000000,1.23429,1.27429,1.23429,1.26857,2852.5,0
+DFDV.US,D,20240523,000000,1.23429,1.30274,1.22366,1.24571,8863.75,0
+DFDV.US,D,20240524,000000,1.26857,1.26857,1.22286,1.24571,962.5,0
+DFDV.US,D,20240528,000000,1.25714,1.25714,1.16571,1.2,12977.125,0
+DFDV.US,D,20240529,000000,1.21257,1.21257,1.16571,1.16583,1844.5,0
+DFDV.US,D,20240530,000000,1.17714,1.2,1.12606,1.13143,9241.75,0
+DFDV.US,D,20240531,000000,1.12,1.16571,1.0984,1.12,14490.875,0
+DFDV.US,D,20240603,000000,1.14286,1.14354,1.09829,1.13131,17513.125,0
+DFDV.US,D,20240604,000000,1.12,1.12011,1.12,1.12011,13428.625,0
+DFDV.US,D,20240605,000000,1.12011,1.12011,1.12,1.12006,23666.125,0
+DFDV.US,D,20240606,000000,1.14286,1.14286,1.09829,1.0984,35114.625,0
+DFDV.US,D,20240607,000000,1.10286,1.11886,1.03429,1.03429,7551.25,0
+DFDV.US,D,20240610,000000,1.04,1.04,0.971429,0.971429,8624,0
+DFDV.US,D,20240611,000000,1.0248,1.02743,0.959999,1.01143,7572.25,0
+DFDV.US,D,20240612,000000,1.01143,1.07429,0.971543,1.07429,21711.375,0
+DFDV.US,D,20240613,000000,1.07429,1.08571,1.02857,1.08571,2308.25,0
+DFDV.US,D,20240614,000000,1.00571,1.09714,1.00571,1.05794,6778.625,0
+DFDV.US,D,20240617,000000,1.08571,1.09714,1.01943,1.02412,6715.625,0
+DFDV.US,D,20240618,000000,1.00571,1.16571,0.971429,1.00994,107692.375,0
+DFDV.US,D,20240620,000000,1.01714,1.02629,0.960114,0.971429,20901.125,0
+DFDV.US,D,20240621,000000,0.96,1.02846,0.857943,0.9144,79933,0
+DFDV.US,D,20240624,000000,0.977201,1.02857,0.937144,0.974857,26885.25,0
+DFDV.US,D,20240625,000000,0.974857,1.07371,0.971429,1.03074,15732.5,0
+DFDV.US,D,20240626,000000,0.974857,1.00343,0.938629,0.962971,4290.125,0
+DFDV.US,D,20240627,000000,1.00571,1.01714,0.905143,0.914286,29490.125,0
+DFDV.US,D,20240628,000000,0.914286,0.937143,0.868914,0.875429,22653.75,0
+DFDV.US,D,20240701,000000,0.937143,0.959886,0.914286,0.915771,3689.875,0
+DFDV.US,D,20240702,000000,0.958857,0.959771,0.914286,0.952229,16731.75,0
+DFDV.US,D,20240703,000000,0.914286,0.936914,0.88,0.914286,8975.75,0
+DFDV.US,D,20240705,000000,0.937143,0.937143,0.808971,0.824343,57748.25,0
+DFDV.US,D,20240708,000000,0.88,0.882629,0.828914,0.878857,23133.25,0
+DFDV.US,D,20240709,000000,1.16571,1.30274,0.836686,0.931429,14851723.25,0
+DFDV.US,D,20240710,000000,0.931429,1.02857,0.931429,1.02857,897412.25,0
+DFDV.US,D,20240711,000000,0.952343,1.15429,0.918857,0.976914,1665491.625,0
+DFDV.US,D,20240712,000000,0.937143,0.948571,0.899314,0.947886,132816.25,0
+DFDV.US,D,20240715,000000,0.88,0.902971,0.806743,0.885371,104630.75,0
+DFDV.US,D,20240716,000000,0.858857,0.901714,0.8456,0.886286,89893.125,0
+DFDV.US,D,20240717,000000,0.894743,0.913029,0.845943,0.885371,35187.25,0
+DFDV.US,D,20240718,000000,0.861714,0.882629,0.822857,0.866743,79040.5,0
+DFDV.US,D,20240719,000000,0.868571,0.882629,0.868571,0.879771,17235.75,0
+DFDV.US,D,20240722,000000,0.897029,0.897029,0.846286,0.8856,29285.375,0
+DFDV.US,D,20240723,000000,0.8856,0.8856,0.822743,0.857143,23059.75,0
+DFDV.US,D,20240724,000000,0.815086,0.879771,0.815086,0.834629,14993.125,0
+DFDV.US,D,20240725,000000,0.822971,0.857143,0.801257,0.805943,12124.875,0
+DFDV.US,D,20240726,000000,0.800914,0.834286,0.800914,0.803543,11404.75,0
+DFDV.US,D,20240729,000000,0.833143,0.834171,0.721486,0.742857,56339.5,0
+DFDV.US,D,20240730,000000,0.726857,0.765714,0.726857,0.743314,13818.875,0
+DFDV.US,D,20240731,000000,0.8,0.838857,0.744687,0.7976,126136.5,0
+DFDV.US,D,20240801,000000,0.815429,0.822857,0.721714,0.785143,60767.875,0
+DFDV.US,D,20240802,000000,0.728514,0.7712,0.685714,0.708571,62079.5,0
+DFDV.US,D,20240805,000000,0.742857,0.788571,0.699257,0.699257,53791.5,0
+DFDV.US,D,20240806,000000,0.740457,0.742857,0.628571,0.651429,15529.5,0
+DFDV.US,D,20240807,000000,0.651429,0.743314,0.630857,0.651429,99449.875,0
+DFDV.US,D,20240808,000000,0.676526,0.765714,0.600914,0.742514,70077.875,0
+DFDV.US,D,20240809,000000,0.708571,0.776686,0.682171,0.7272,18444.125,0
+DFDV.US,D,20240812,000000,0.708571,0.753943,0.697143,0.729714,18849.25,0
+DFDV.US,D,20240813,000000,0.69143,0.7656,0.685714,0.690743,21415.625,0
+DFDV.US,D,20240814,000000,0.674286,0.741143,0.674286,0.709371,12494.125,0
+DFDV.US,D,20240815,000000,0.718857,0.7496,0.685714,0.697143,27014.75,0
+DFDV.US,D,20240816,000000,0.674286,0.678857,0.603429,0.654286,14656.25,0
+DFDV.US,D,20240819,000000,0.686971,0.697143,0.480914,0.602971,13663.125,0
+DFDV.US,D,20240820,000000,0.603429,0.642971,0.526971,0.584686,13108.375,0
+DFDV.US,D,20240821,000000,0.572571,0.6488,0.572571,0.586286,3353,0
+DFDV.US,D,20240822,000000,0.6,0.622857,0.571429,0.574743,13204.625,0
+DFDV.US,D,20240823,000000,0.574859,0.644571,0.574859,0.601943,3913.875,0
+DFDV.US,D,20240826,000000,0.593143,0.629714,0.562629,0.589886,3644.375,0
+DFDV.US,D,20240827,000000,0.594286,0.708571,0.594286,0.622857,796376.875,0
+DFDV.US,D,20240828,000000,0.64,0.64,0.508571,0.561714,82520.375,0
+DFDV.US,D,20240829,000000,0.592571,0.6,0.525714,0.525829,58106.125,0
+DFDV.US,D,20240830,000000,0.510857,0.571314,0.510857,0.551429,7439.25,0
+DFDV.US,D,20240903,000000,0.556571,0.628571,0.491771,0.517714,97771.625,0
+DFDV.US,D,20240904,000000,0.491429,0.538286,0.491429,0.492686,12416.25,0
+DFDV.US,D,20240905,000000,0.512229,0.571429,0.509713,0.559429,46730.25,0
+DFDV.US,D,20240906,000000,0.56,0.560114,0.492571,0.52,31185.875,0
+DFDV.US,D,20240909,000000,0.492686,0.571429,0.492686,0.571429,16725.625,0
+DFDV.US,D,20240910,000000,0.537143,0.566743,0.516571,0.549714,7980,0
+DFDV.US,D,20240911,000000,0.536,0.579657,0.494857,0.529943,23286.375,0
+DFDV.US,D,20240912,000000,0.579429,0.651429,0.530286,0.5872,13538,0
+DFDV.US,D,20240913,000000,0.549829,0.6,0.549829,0.585829,5877.375,0
+DFDV.US,D,20240916,000000,0.593143,0.596914,0.593143,0.596914,2116.625,0
+DFDV.US,D,20240917,000000,0.594286,0.662857,0.594286,0.605943,15298.5,0
+DFDV.US,D,20240918,000000,0.653714,0.891429,0.648,0.725257,724028.375,0
+DFDV.US,D,20240919,000000,0.753714,0.753714,0.685714,0.7376,78988.875,0
+DFDV.US,D,20240920,000000,0.720571,0.757143,0.686171,0.699771,34338.5,0
+DFDV.US,D,20240923,000000,0.651429,0.750857,0.636571,0.662857,28520.625,0
+DFDV.US,D,20240924,000000,0.674287,0.731429,0.662857,0.697143,17547.25,0
+DFDV.US,D,20240925,000000,0.689029,0.708571,0.663543,0.692571,5451.25,0
+DFDV.US,D,20240926,000000,0.721029,0.765714,0.687314,0.753143,18284.875,0
+DFDV.US,D,20240927,000000,0.754286,0.754286,0.571429,0.675429,52317.125,0
+DFDV.US,D,20240930,000000,0.72,0.742857,0.708571,0.731429,11840.5,0
+DFDV.US,D,20241001,000000,0.742741,0.742741,0.675429,0.67543,12182.625,0
+DFDV.US,D,20241002,000000,0.675429,0.7176,0.635429,0.6664,13328,0
+DFDV.US,D,20241003,000000,0.634286,0.705143,0.632,0.642286,5676.125,0
+DFDV.US,D,20241004,000000,0.644114,0.682286,0.628686,0.628686,11358.375,0
+DFDV.US,D,20241007,000000,0.651429,0.683199,0.628686,0.64,9150.75,0
+DFDV.US,D,20241008,000000,0.64,0.671657,0.628686,0.629257,6216,0
+DFDV.US,D,20241009,000000,0.651657,0.672,0.628686,0.628686,22864.625,0
+DFDV.US,D,20241010,000000,0.628686,0.651429,0.628686,0.628686,3626.875,0
+DFDV.US,D,20241011,000000,0.629714,0.709371,0.628686,0.659771,36542.625,0
+DFDV.US,D,20241014,000000,0.705143,0.705143,0.641143,0.674286,10112.375,0
+DFDV.US,D,20241015,000000,0.654514,0.693143,0.64,0.665417,25948.125,0
+DFDV.US,D,20241016,000000,0.652686,0.685486,0.64,0.685486,16757.125,0
+DFDV.US,D,20241017,000000,0.6576,0.6856,0.6016,0.610057,28356.125,0
+DFDV.US,D,20241018,000000,0.628571,0.68537,0.582857,0.658514,38449.25,0
+DFDV.US,D,20241021,000000,0.684914,0.705143,0.5608,0.6288,40414.5,0
+DFDV.US,D,20241022,000000,0.617143,0.684114,0.5976,0.651257,27354.25,0
+DFDV.US,D,20241023,000000,0.644686,0.644686,0.574286,0.581371,25356.625,0
+DFDV.US,D,20241024,000000,0.628686,0.830857,0.628686,0.731086,591923.5,0
+DFDV.US,D,20241025,000000,0.697143,1.00571,0.628571,0.8312,417995.375,0
+DFDV.US,D,20241028,000000,0.798286,0.798286,0.653714,0.654743,123634,0
+DFDV.US,D,20241029,000000,0.662857,0.706857,0.64,0.642286,18935,0
+DFDV.US,D,20241030,000000,0.63543,0.6592,0.628571,0.628571,25595.5,0
+DFDV.US,D,20241031,000000,0.628571,0.6288,0.5944,0.605714,31130.75,0
+DFDV.US,D,20241101,000000,0.628457,0.639429,0.572914,0.582629,18637.5,0
+DFDV.US,D,20241104,000000,0.602286,0.776914,0.602286,0.618971,696539.375,0
+DFDV.US,D,20241105,000000,0.617143,0.72,0.617143,0.642629,113472.625,0
+DFDV.US,D,20241106,000000,0.731429,0.731429,0.572914,0.611429,188289.5,0
+DFDV.US,D,20241107,000000,0.624229,0.624229,0.571771,0.614857,78092.875,0
+DFDV.US,D,20241108,000000,0.594286,0.635314,0.571429,0.617029,75939.5,0
+DFDV.US,D,20241111,000000,0.651429,0.7864,0.4872,0.710514,18197293.625,0
+DFDV.US,D,20241112,000000,0.650514,0.777143,0.633257,0.742057,650353.375,0
+DFDV.US,D,20241113,000000,0.719771,0.788571,0.7004,0.760571,432494.125,0
+DFDV.US,D,20241114,000000,0.7088,0.742857,0.654857,0.697029,87283,0
+DFDV.US,D,20241115,000000,0.674286,0.674286,0.582857,0.6112,89517.75,0
+DFDV.US,D,20241118,000000,0.602514,0.616,0.571429,0.586286,60168.5,0
+DFDV.US,D,20241119,000000,0.582857,0.582857,0.548571,0.566857,40936,0
+DFDV.US,D,20241120,000000,0.566857,0.5824,0.548686,0.563429,25853.625,0
+DFDV.US,D,20241121,000000,0.548571,0.563086,0.537486,0.542103,30950.5,0
+DFDV.US,D,20241122,000000,0.554286,0.570286,0.525714,0.548114,42370.125,0
+DFDV.US,D,20241125,000000,0.548571,0.570286,0.526859,0.556457,43365.875,0
+DFDV.US,D,20241126,000000,0.536,0.617143,0.536,0.571543,20425.125,0
+DFDV.US,D,20241127,000000,0.548571,0.582743,0.548571,0.554286,10571.75,0
+DFDV.US,D,20241129,000000,0.574857,0.582971,0.565714,0.565714,4803.75,0
+DFDV.US,D,20241202,000000,0.573371,0.617143,0.526971,0.571429,72289,0
+DFDV.US,D,20241203,000000,0.579429,0.617143,0.539429,0.572686,124922.875,0
+DFDV.US,D,20241204,000000,0.601371,0.617143,0.5488,0.605714,49952,0
+DFDV.US,D,20241205,000000,0.611429,0.721714,0.594286,0.704571,164477.25,0
+DFDV.US,D,20241206,000000,0.742857,0.777143,0.6752,0.741714,79918.125,0
+DFDV.US,D,20241209,000000,0.752343,0.84,0.723429,0.777143,79951.375,0
+DFDV.US,D,20241210,000000,0.827429,0.834286,0.742857,0.784,49868,0
+DFDV.US,D,20241211,000000,0.823657,1.02846,0.801143,0.988571,1808957.5,0
+DFDV.US,D,20241212,000000,1.00217,1.00571,0.686857,0.708571,619850.875,0
+DFDV.US,D,20241213,000000,0.705143,0.777143,0.688571,0.7544,86720.375,0
+DFDV.US,D,20241216,000000,0.731771,0.777027,0.674286,0.686057,84467.25,0
+DFDV.US,D,20241217,000000,0.674286,0.754286,0.674286,0.742743,28747.25,0
+DFDV.US,D,20241218,000000,0.765714,0.811429,0.704,0.744114,47263.125,0
+DFDV.US,D,20241219,000000,0.711617,0.797714,0.708571,0.72,27230.875,0
+DFDV.US,D,20241220,000000,0.8,0.8,0.733463,0.776,55191.5,0
+DFDV.US,D,20241223,000000,0.709714,0.74057,0.674286,0.683543,42210.875,0
+DFDV.US,D,20241224,000000,0.709714,0.709714,0.651429,0.684284,7178.5,0
+DFDV.US,D,20241226,000000,0.630971,0.685714,0.605714,0.662857,140717.5,0
+DFDV.US,D,20241227,000000,0.685714,0.7208,0.618057,0.719771,185659.25,0
+DFDV.US,D,20241230,000000,0.827857,0.843057,0.665714,0.737143,632261,0
+DFDV.US,D,20241231,000000,0.714286,0.728571,0.645714,0.693571,154315,0
+DFDV.US,D,20250102,000000,0.672857,0.848571,0.672857,0.837143,335433,0
+DFDV.US,D,20250103,000000,0.834286,0.893571,0.797514,0.852886,137487,0
+DFDV.US,D,20250106,000000,0.847143,0.87,0.801429,0.832943,110103,0
+DFDV.US,D,20250107,000000,0.800771,0.854286,0.748557,0.801214,105693,0
+DFDV.US,D,20250108,000000,0.784286,0.838571,0.771429,0.785714,149352,0
+DFDV.US,D,20250110,000000,0.79,0.832857,0.785714,0.828571,53746,0
+DFDV.US,D,20250113,000000,0.788571,0.828571,0.742857,0.810514,41846,0
+DFDV.US,D,20250114,000000,0.815714,0.817143,0.780029,0.8,80990,0
+DFDV.US,D,20250115,000000,0.765714,0.802786,0.714286,0.755714,172270,0
+DFDV.US,D,20250116,000000,0.755714,0.804286,0.744286,0.744286,193403,0
+DFDV.US,D,20250117,000000,0.722857,0.957143,0.722857,0.785714,257061,0
+DFDV.US,D,20250121,000000,0.848571,0.953157,0.77,0.77,428666,0
+DFDV.US,D,20250122,000000,0.815714,0.907143,0.7844,0.844286,216468,0
+DFDV.US,D,20250123,000000,0.817143,0.887429,0.760714,0.791429,179067,0
+DFDV.US,D,20250124,000000,0.791429,0.812043,0.775714,0.775714,38150,0
+DFDV.US,D,20250127,000000,0.761429,0.817143,0.734286,0.734286,210084,0
+DFDV.US,D,20250128,000000,0.77,0.77,0.77,0.77,3801,0
+DFDV.US,D,20250129,000000,0.78,0.7857,0.757143,0.757143,12376,0
+DFDV.US,D,20250130,000000,0.757143,0.9457,0.697143,0.707143,470974,0
+DFDV.US,D,20250131,000000,0.714286,0.774286,0.714286,0.774286,37471,0
+DFDV.US,D,20250203,000000,0.742857,0.798571,0.742857,0.787143,37814,0
+DFDV.US,D,20250204,000000,0.787143,0.788557,0.773571,0.787143,14749,0
+DFDV.US,D,20250205,000000,0.788571,0.801429,0.774286,0.774286,25144,0
+DFDV.US,D,20250206,000000,0.7857,0.7857,0.755257,0.76,11207,0
+DFDV.US,D,20250207,000000,0.724286,0.782857,0.724286,0.782857,4921,0
+DFDV.US,D,20250210,000000,0.778857,0.782857,0.739371,0.764286,12908,0
+DFDV.US,D,20250211,000000,0.739286,0.758986,0.721429,0.722857,7980,0
+DFDV.US,D,20250212,000000,0.721429,0.764286,0.708571,0.761429,16632,0
+DFDV.US,D,20250213,000000,0.761429,0.761429,0.700886,0.749143,13391,0
+DFDV.US,D,20250214,000000,0.754243,0.754243,0.72,0.72,7777,0
+DFDV.US,D,20250218,000000,0.714286,0.715986,0.685714,0.704286,26530,0
+DFDV.US,D,20250219,000000,0.704286,0.704286,0.685714,0.685714,17633,0
+DFDV.US,D,20250220,000000,0.685714,0.685714,0.682829,0.682829,5509,0
+DFDV.US,D,20250221,000000,0.651429,0.684286,0.651429,0.674371,30177,0
+DFDV.US,D,20250224,000000,0.66,0.664286,0.6,0.6,22274,0
+DFDV.US,D,20250225,000000,0.601429,0.612857,0.574286,0.574286,76944,0
+DFDV.US,D,20250226,000000,0.604286,0.628571,0.574286,0.587143,18676,0
+DFDV.US,D,20250227,000000,0.587143,0.588571,0.529,0.548571,52220,0
+DFDV.US,D,20250228,000000,0.545714,0.571429,0.545714,0.55,52570,0
+DFDV.US,D,20250303,000000,0.55,0.61,0.55,0.600114,38185,0
+DFDV.US,D,20250304,000000,0.585714,0.609286,0.560971,0.571429,74893,0
+DFDV.US,D,20250305,000000,0.571429,0.588571,0.536114,0.588571,25613,0
+DFDV.US,D,20250306,000000,0.612843,0.612843,0.5532,0.561429,17164,0
+DFDV.US,D,20250307,000000,0.551429,0.6,0.551429,0.586429,27076,0
+DFDV.US,D,20250310,000000,0.590571,0.612857,0.584286,0.612857,18039,0
+DFDV.US,D,20250311,000000,0.592857,0.638571,0.591943,0.627143,78477,0
+DFDV.US,D,20250312,000000,0.627143,0.638571,0.616557,0.638571,28945,0
+DFDV.US,D,20250313,000000,0.667143,0.692857,0.62,0.668571,92211,0
+DFDV.US,D,20250314,000000,0.714286,0.714286,0.622857,0.657143,156086,0
+DFDV.US,D,20250317,000000,0.692857,0.71,0.597143,0.597143,123298,0
+DFDV.US,D,20250318,000000,0.587143,0.668571,0.564286,0.647143,104055,0
+DFDV.US,D,20250319,000000,0.647143,0.667143,0.585714,0.614286,70630,0
+DFDV.US,D,20250320,000000,0.608571,0.687143,0.594286,0.618571,101143,0
+DFDV.US,D,20250321,000000,0.614286,0.704286,0.612857,0.704286,185955,0
+DFDV.US,D,20250324,000000,0.67,0.71,0.622857,0.657143,106358,0
+DFDV.US,D,20250325,000000,0.628571,0.692857,0.628571,0.668571,57141,0
+DFDV.US,D,20250326,000000,0.690914,0.724286,0.684271,0.684271,73262,0
+DFDV.US,D,20250327,000000,0.657143,0.664286,0.655714,0.655714,18515,0
+DFDV.US,D,20250328,000000,0.664286,0.881457,0.635714,0.785714,287630,0
+DFDV.US,D,20250331,000000,0.772857,0.916643,0.695729,0.714286,627697,0
+DFDV.US,D,20250401,000000,0.742857,0.922857,0.714286,0.714286,196623,0
+DFDV.US,D,20250402,000000,0.711429,0.87,0.687143,0.7,53312,0
+DFDV.US,D,20250403,000000,0.702857,0.748571,0.62,0.687143,112623,0
+DFDV.US,D,20250404,000000,0.707143,0.737271,0.571429,0.571429,125363,0
+DFDV.US,D,20250407,000000,2.03857,6.92429,1.65571,5.38571,175394142,0
+DFDV.US,D,20250408,000000,4.67857,4.98857,3.28571,4.68857,13219199,0
+DFDV.US,D,20250409,000000,4.46857,5.04141,3.65857,3.91143,3543680,0
+DFDV.US,D,20250410,000000,4.11429,8.76571,3.88573,6.42429,27308267,0
+DFDV.US,D,20250411,000000,8.38429,8.85714,6.34286,7.31571,10219531,0
+DFDV.US,D,20250414,000000,7.35571,9.74429,7.35571,9.42,6373941,0
+DFDV.US,D,20250415,000000,9.61429,11.3571,8.85714,10.6357,4395867,0
+DFDV.US,D,20250416,000000,10.9543,11.0929,8.85714,10.2971,2818634,0
+DFDV.US,D,20250417,000000,9.66857,9.85571,6,7.55357,4509302,0
+DFDV.US,D,20250421,000000,6.58714,7.06857,5.11493,5.62143,2540223,0
+DFDV.US,D,20250422,000000,5.14286,6.96857,4.62286,6.40857,2340366,0
+DFDV.US,D,20250423,000000,6.37143,8.34857,6.35216,7.86571,2698899,0
+DFDV.US,D,20250424,000000,7.73286,8.25856,6.86,7.09071,1177589,0
+DFDV.US,D,20250425,000000,7.44286,8.99,6.9,7.41571,2052057,0
+DFDV.US,D,20250428,000000,7.67143,9.50714,6.88571,9.31,3073133,0
+DFDV.US,D,20250429,000000,9.52286,11.1186,8.78714,10.5414,2992899,0
+DFDV.US,D,20250430,000000,9.71429,10.8771,9.00286,10.6414,2393041,0
+DFDV.US,D,20250501,000000,9.99857,12,9.64286,11.7543,2214597,0
+DFDV.US,D,20250502,000000,12.1371,13.0539,10.4917,11.33,3023699,0
+DFDV.US,D,20250505,000000,10.2986,11,9.15571,10.27,796649,0
+DFDV.US,D,20250506,000000,9.28571,10.5229,9.28571,10.3914,451486,0
+DFDV.US,D,20250507,000000,10.1971,10.51,9,9.14143,906864,0
+DFDV.US,D,20250508,000000,9.41714,9.51429,7.64571,8.05857,1819496,0
+DFDV.US,D,20250509,000000,8.81286,11.39,8.67714,10.71,1498273,0
+DFDV.US,D,20250512,000000,11.4857,13.9643,11.4857,12.7229,1757126,0
+DFDV.US,D,20250513,000000,13.5043,13.9857,12.2329,13.0443,1073961,0
+DFDV.US,D,20250514,000000,13.5714,14.3929,13.1086,13.4643,1904056,0
+DFDV.US,D,20250515,000000,13.3257,13.7857,12.0037,12.8557,806470,0
+DFDV.US,D,20250516,000000,13.55,22.4271,13.0286,22.4271,2724645,0
+DFDV.US,D,20250519,000000,19.1429,19.7143,15.0143,18.1143,2187080,0
+DFDV.US,D,20250520,000000,19.1786,26.8557,17.8571,25.4857,2449335,0
+DFDV.US,D,20250521,000000,33.62,37.59,23,35.53,3587239,0
+DFDV.US,D,20250522,000000,33.925,53.88,33.25,42.5,5161325,0
+DFDV.US,D,20250523,000000,38,40.21,32,34.25,2353863,0
+DFDV.US,D,20250527,000000,36.645,38.209,24.15,26.72,2359186,0
+DFDV.US,D,20250528,000000,26.01,28.3,20.6642,22.19,2013580,0
+DFDV.US,D,20250529,000000,22.69,23,19.15,19.66,1898597,0
+DFDV.US,D,20250530,000000,21.5,24.5,17.173,17.51,2806638,0
+DFDV.US,D,20250602,000000,18.35,21.6,16.2133,19.71,1600390,0
+DFDV.US,D,20250603,000000,19.92,23.9775,19,19.78,1605178,0
+DFDV.US,D,20250604,000000,19.12,19.5312,15.82,16.74,1654657,0
+DFDV.US,D,20250605,000000,16.7,16.84,13.86,14.29,1316027,0
+DFDV.US,D,20250606,000000,14.81,19.6331,13.55,18.96,1850617,0
+DFDV.US,D,20250609,000000,20.73,25.5,18.13,23.12,2181398,0
+DFDV.US,D,20250610,000000,25.84,28,24.2501,26.45,1701109,0
+DFDV.US,D,20250611,000000,27.15,31.14,25.21,26.27,1996680,0
+DFDV.US,D,20250612,000000,23.405,32.88,21.73,31.56,2654200,0
+DFDV.US,D,20250613,000000,29.5735,31.5099,25,25.73,2033748,0
+DFDV.US,D,20250616,000000,27.83,33.29,26.5,31.06,2091929,0
+DFDV.US,D,20250617,000000,30,33.7499,29.625,31.09,1563648,0
+DFDV.US,D,20250618,000000,30.2,32.58,30.2,31.27,919982,0
+DFDV.US,D,20250620,000000,31.49,31.49,22.85,24.88,2412071,0
+DFDV.US,D,20250623,000000,23.8,27.1771,21.5001,24.81,1658191,0
+DFDV.US,D,20250624,000000,18.5,26.7701,18.06,19.63,5516326,0
+DFDV.US,D,20250625,000000,20.51,20.9,17.5,18.86,1450460,0
+DFDV.US,D,20250626,000000,19.26,19.49,17.5,17.94,788181,0
+DFDV.US,D,20250627,000000,17.75,18,16.05,16.82,903760,0
+DFDV.US,D,20250630,000000,18,22.8799,17.01,21.44,2371077,0
+DFDV.US,D,20250701,000000,20.23,22.3,19.1,21.01,983287,0
+DFDV.US,D,20250702,000000,20.1,20.7678,18.33,20.39,1577953,0
+DFDV.US,D,20250703,000000,21,24.69,21,23.8,2167293,0
+DFDV.US,D,20250707,000000,23.205,23.5,21.36,23.11,1467119,0
+DFDV.US,D,20250708,000000,23.55,24.88,20.12,20.22,2223854,0
+DFDV.US,D,20250709,000000,21.585,22.585,19.75,22.57,1193881,0
+DFDV.US,D,20250710,000000,22.81,26.5,21.63,24.64,2657572,0
+DFDV.US,D,20250711,000000,25.5,28.1299,25.5,27.25,2271678,0
+DFDV.US,D,20250714,000000,28,28.68,23.34,24.5,2700146,0
+DFDV.US,D,20250715,000000,24.54,24.95,22.385,24.68,1469355,0
+DFDV.US,D,20250716,000000,26.8,30.74,25.98,30.36,4735737,0
+DFDV.US,D,20250717,000000,31.5,32,26.54,26.74,3871627,0
+DFDV.US,D,20250718,000000,28.45,28.45,23.66,24.41,3539472,0
+DFDV.US,D,20250721,000000,27,27.7899,23.2,23.52,3428840,0
+DFDV.US,D,20250722,000000,24.8,24.9399,22.5201,23.58,2163102,0
+DFDV.US,D,20250723,000000,23,23.04,20.22,21.48,2872639,0
+DFDV.US,D,20250724,000000,21.32,21.465,19.8,20.11,2053461,0
+DFDV.US,D,20250725,000000,19.59,19.7878,18.4,19.18,2057834,0
+DFDV.US,D,20250728,000000,20,20.4899,17.5,17.95,2497964,0
+DFDV.US,D,20250729,000000,17.25,17.46,15.7014,16.07,3064116,0
+DFDV.US,D,20250730,000000,16.2,16.3,14.2,14.8,2701064,0
+DFDV.US,D,20250731,000000,15.12,15.219,14.31,14.38,1869664,0
+DFDV.US,D,20250801,000000,13.7,14.16,13.13,14.05,1504442,0
+DFDV.US,D,20250804,000000,14.635,15.4315,14.2,15.34,1497349,0
+DFDV.US,D,20250805,000000,14.9,14.9,12.92,14.105,1999976,0
+DFDV.US,D,20250806,000000,14.01,14.36,12.84,13.92,2171123,0
+DFDV.US,D,20250807,000000,14.22,14.56,13,13.46,1828645,0
+DFDV.US,D,20250808,000000,13.55,15.92,13.51,15.68,2859982,0
+DFDV.US,D,20250811,000000,16.21,17.01,15.02,15.08,3185275,0
+DFDV.US,D,20250812,000000,15,18.15,14.6001,17.84,5043534,0
+DFDV.US,D,20250813,000000,20.74,21.8,18.1901,18.64,8627196,0
+DFDV.US,D,20250814,000000,17.275,20.03,17.2,19.57,5292816,0
+DFDV.US,D,20250815,000000,18.3,19.59,17.3,18.69,3616982,0
+DFDV.US,D,20250818,000000,17.8,18.2,16.71,18.05,2486668,0
+DFDV.US,D,20250819,000000,18.02,18.18,15,15.57,2877549,0
+DFDV.US,D,20250820,000000,15.66,17.86,15.5256,17.585,2642193,0
+DFDV.US,D,20250821,000000,16.58,18.01,16.34,16.61,1697536,0
+DFDV.US,D,20250822,000000,17.54,20.3,16.43,20.21,3829677,0
+DFDV.US,D,20250825,000000,17.23,17.7774,15.54,15.69,5838260,0
+DFDV.US,D,20250826,000000,16.3,16.3,15.31,16,3114765,0
+DFDV.US,D,20250827,000000,16.81,16.81,15.23,15.26,3497434,0
+DFDV.US,D,20250828,000000,16.155,16.97,15.7703,16.47,3853465,0
+DFDV.US,D,20250829,000000,16.59,17.2909,15.97,16.02,3296854,0
+DFDV.US,D,20250902,000000,15.4,16.67,15.34,16.42,2679906,0
+DFDV.US,D,20250903,000000,16.79,17.6,16.2,16.46,2594901,0
+DFDV.US,D,20250904,000000,16.3,16.31,15.03,15.21,2393954,0
+DFDV.US,D,20250905,000000,15.56,16.39,14.58,14.96,2404079,0
+DFDV.US,D,20250908,000000,14.91,15.97,14.9,15,2236949,0
+DFDV.US,D,20250909,000000,15,17.42,15,17.07,3265638,0
+DFDV.US,D,20250910,000000,17.29,17.73,15.97,16.03,2641264,0
+DFDV.US,D,20250911,000000,16,16.98,15.97,16.02,2614537,0
+DFDV.US,D,20250912,000000,16.98,18.04,16.53,17.59,3237783,0
+DFDV.US,D,20250915,000000,16.81,17.68,16.6,17.64,2176049,0
+DFDV.US,D,20250916,000000,17.54,18.95,16.87,18.51,2454118,0
+DFDV.US,D,20250917,000000,17.86,18.1313,16.94,17.91,2253844,0
+DFDV.US,D,20250918,000000,18.29,18.99,17.59,17.75,2728196,0
+DFDV.US,D,20250919,000000,17.25,17.58,16.62,16.93,2866953,0
+DFDV.US,D,20250922,000000,16.14,16.1719,15.51,15.66,2662167,0
+DFDV.US,D,20250923,000000,15.54,15.9,15.11,15.11,1996755,0
+DFDV.US,D,20250924,000000,15.875,16.47,15.32,15.34,2154237,0
+DFDV.US,D,20250925,000000,14.71,15.29,14.42,14.94,1841926,0
+DFDV.US,D,20250926,000000,15.16,15.4943,14.55,15.34,1595200,0
+DFDV.US,D,20250929,000000,15.56,16.44,15.56,16.17,1460771,0
+DFDV.US,D,20250930,000000,15.85,16.14,15.02,15.31,1528535,0
+DFDV.US,D,20251001,000000,15.75,15.88,14.93,15.23,2284019,0
+DFDV.US,D,20251002,000000,15.7,16.35,15.422,16.22,1787209,0
+DFDV.US,D,20251003,000000,16.03,16.3,15.52,15.79,1554752,0
+DFDV.US,D,20251006,000000,16.27,16.725,15.84,16.04,1649014,0
+DFDV.US,D,20251007,000000,15.71,15.8099,15.03,15.25,1615574,0
+DFDV.US,D,20251008,000000,15.325,17.49,14.95,17.36,2797108,0
+DFDV.US,D,20251009,000000,17.15,18.1,16.9417,17.91,2307208,0
+DFDV.US,D,20251010,000000,17.95,18.28,15.6901,15.71,2567663,0
+DFDV.US,D,20251013,000000,15.88,16.24,14.85,16.15,1936829,0
+DFDV.US,D,20251014,000000,15.01,16.14,14.77,15.76,1088723,0
+DFDV.US,D,20251015,000000,15.82,16.0683,14.7,15.04,1943828,0
+DFDV.US,D,20251016,000000,15,15.29,13.75,13.79,1901774,0
+DFDV.US,D,20251017,000000,13.3,13.97,13.0988,13.71,1376888,0
+DFDV.US,D,20251020,000000,14.405,14.63,14.08,14.41,1347340,0
+DFDV.US,D,20251021,000000,14,15.1,13.86,14.45,1465170,0
+DFDV.US,D,20251022,000000,14.2,14.3,13.52,13.73,1577320,0
+DFDV.US,D,20251023,000000,14.19,15.14,14.08,14.55,1044601,0
+DFDV.US,D,20251024,000000,14.3,14.67,13.75,13.85,1197820,0
+DFDV.US,D,20251027,000000,14.32,15.1,14.16,14.26,1348142,0
+DFDV.US,D,20251028,000000,14.08,14.3099,13.31,13.44,1048865,0
+DFDV.US,D,20251029,000000,13.3,13.34,12.13,12.3,2112073,0
+DFDV.US,D,20251030,000000,11.99,12.04,10.775,10.78,1566124,0
+DFDV.US,D,20251031,000000,11.1,11.554,10.79,11.03,982533,0
+DFDV.US,D,20251103,000000,10.8,10.865,9.42,9.56,3517636,0
+DFDV.US,D,20251104,000000,9.03,9.535,8.645,8.66,3491296,0
+DFDV.US,D,20251105,000000,9.16,9.3044,8.72,8.81,1713743,0
+DFDV.US,D,20251106,000000,8.85,9.19,8.07,8.1,1932765,0
+DFDV.US,D,20251107,000000,8,8.5199,7.4,8.34,2452399,0
+DFDV.US,D,20251110,000000,8.6,8.8,7.95,8.42,1860270,0
+DFDV.US,D,20251111,000000,8.25,8.46,8.11,8.33,884443,0
+DFDV.US,D,20251112,000000,8.29,8.6,7.91,8.36,1762907,0
+DFDV.US,D,20251113,000000,8.15,8.7073,7.76,8.18,1644575,0
+DFDV.US,D,20251114,000000,7.5,7.95,6.89,6.965,2156693,0
+DFDV.US,D,20251117,000000,6.88,7.12,6.515,6.74,1489681,0
+DFDV.US,D,20251118,000000,6.51,7.34,6.48,7.18,1867851,0
+DFDV.US,D,20251119,000000,7.03,7.36,6.56,6.87,1100403,0
+DFDV.US,D,20251120,000000,7.36,7.75,6.77,6.77,1114204,0
+DFDV.US,D,20251121,000000,6.57,6.6463,6.0213,6.365,1095049,0
+DFDV.US,D,20251124,000000,6.65,6.97,6.5039,6.96,1138550,0
+DFDV.US,D,20251125,000000,7,7.07,6.675,7,719259,0
+DFDV.US,D,20251126,000000,7.32,7.7,7.17,7.48,1074264,0
+DFDV.US,D,20251128,000000,7.54,7.7286,7.36,7.6,544263,0
+DFDV.US,D,20251201,000000,6.99,7.108,6.46,6.575,1917779,0
+DFDV.US,D,20251202,000000,6.76,6.99,6.2,6.575,1669086,0
+DFDV.US,D,20251203,000000,6.59,7.19,6.35,7.15,1582605,0
+DFDV.US,D,20251204,000000,6.86,7.34,6.79,6.98,1343819,0
+DFDV.US,D,20251205,000000,6.94,6.94,5.95,6,2562739,0
+DFDV.US,D,20251208,000000,6.25,6.31,5.965,6.19,1369220,0
+DFDV.US,D,20251209,000000,6.08,6.76,5.93,6.17,1815842,0
+DFDV.US,D,20251210,000000,6.1,6.13,5.625,5.83,2718876,0
+DFDV.US,D,20251211,000000,5.82,5.91,5.41,5.71,2153991,0
+DFDV.US,D,20251212,000000,5.96,6.36,5.46,5.56,2364923,0
+DFDV.US,D,20251215,000000,5.63,5.635,5.135,5.19,1771006,0
+DFDV.US,D,20251216,000000,5.15,5.4,5.11,5.27,1164342,0
+DFDV.US,D,20251217,000000,5.33,5.65,4.93,4.97,1669138,0
+DFDV.US,D,20251218,000000,5.11,5.36,4.65,4.69,2039661,0
+DFDV.US,D,20251219,000000,4.75,5.42,4.71,5.15,2312406,0
+DFDV.US,D,20251222,000000,5.21,5.89,5.18,5.61,1947807,0
+DFDV.US,D,20251223,000000,5.43,5.895,5.2765,5.43,2120571,0
+DFDV.US,D,20251224,000000,5.46,5.83,5.28,5.52,1593150,0
+DFDV.US,D,20251226,000000,5.52,5.82,5.419,5.76,1431473,0
+DFDV.US,D,20251229,000000,5.66,5.87,5.18,5.32,2023107,0
+DFDV.US,D,20251230,000000,5.25,5.39,5.02,5.06,1498001,0
+DFDV.US,D,20251231,000000,5,5.1,4.92,5.05,1362463,0
+DFDV.US,D,20260102,000000,5.2,5.44,4.9762,5.34,1336505,0
+DFDV.US,D,20260105,000000,5.54,6.65,5.5,6.59,4483105,0
+DFDV.US,D,20260106,000000,6.6,7.27,6.49,7.26,2611134,0
+DFDV.US,D,20260107,000000,6.94,6.955,6.4,6.6,1977776,0
+DFDV.US,D,20260108,000000,6.42,7.09,6.1,6.92,1664239,0
+DFDV.US,D,20260109,000000,7,7.3299,6.77,6.83,1608574,0
+DFDV.US,D,20260112,000000,6.88,7.22,6.48,7.15,1882287,0
+DFDV.US,D,20260113,000000,7.33,7.96,7.16,7.8,1950012,0
+DFDV.US,D,20260114,000000,7.875,8.45,7.63,8.13,2256731,0
+DFDV.US,D,20260115,000000,8.15,8.1999,7.21,7.32,1721353,0
+DFDV.US,D,20260116,000000,7.36,7.96,6.91,7.95,1509755,0
+DFDV.US,D,20260120,000000,7.15,7.15,6.55,6.72,2361311,0
+DFDV.US,D,20260121,000000,6.7,6.74,6,6.44,1981730,0
+DFDV.US,D,20260122,000000,6.4,6.57,6.28,6.29,881374,0
+DFDV.US,D,20260123,000000,6.25,6.39,5.9,5.93,1202098,0
+DFDV.US,D,20260126,000000,5.84,5.92,5.51,5.76,1443181,0
+DFDV.US,D,20260127,000000,5.79,6.09,5.55,6.06,875723,0
+DFDV.US,D,20260128,000000,6.1,6.2563,5.8,5.86,620020,0
+DFDV.US,D,20260129,000000,5.8,5.84,5.05,5.17,1610590,0
+DFDV.US,D,20260130,000000,5.155,5.25,4.95,5.17,1396123,0
+DFDV.US,D,20260202,000000,4.82,4.9878,4.68,4.73,1498981,0
+DFDV.US,D,20260203,000000,4.75,4.8273,4.22,4.53,1323284,0
+DFDV.US,D,20260204,000000,4.46,4.4642,3.915,4,1644221,0
+DFDV.US,D,20260205,000000,3.74,3.79,2.96,2.995,3228568,0
+DFDV.US,D,20260206,000000,3.31,3.79,3.27,3.7,3466073,0
+DFDV.US,D,20260209,000000,3.63,4.09,3.46,4.06,2016628,0
+DFDV.US,D,20260210,000000,3.99,4.19,3.825,3.87,1129489,0
+DFDV.US,D,20260211,000000,3.95,3.95,3.54,3.68,905976,0
+DFDV.US,D,20260212,000000,3.75,3.82,3.53,3.68,800453,0
+DFDV.US,D,20260213,000000,3.71,4.12,3.71,3.89,1165798,0
+DFDV.US,D,20260217,000000,3.89,3.94,3.6076,3.8,737340,0
+DFDV.US,D,20260218,000000,3.79,3.9808,3.675,3.74,512431,0
diff --git a/daily/us/nasdaq stocks/1/dmii.us.txt b/daily/us/nasdaq stocks/1/dmii.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e7a0b837ba28d67435c7c43adb60d3e5b524d952
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dmii.us.txt	
@@ -0,0 +1,49 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DMII.US,D,20251204,000000,9.86,9.88,9.86,9.88,79215,0
+DMII.US,D,20251205,000000,9.88,9.88,9.88,9.88,209853,0
+DMII.US,D,20251208,000000,9.88,9.89,9.87,9.87,993878,0
+DMII.US,D,20251209,000000,9.87,9.88,9.87,9.88,81149,0
+DMII.US,D,20251210,000000,9.88,9.89,9.875,9.88,291836,0
+DMII.US,D,20251211,000000,9.89,9.89,9.87,9.87,70154,0
+DMII.US,D,20251212,000000,9.88,9.89,9.87,9.87,23977,0
+DMII.US,D,20251215,000000,9.88,9.88,9.87,9.87,7823,0
+DMII.US,D,20251216,000000,9.875,9.88,9.87,9.87,63048,0
+DMII.US,D,20251217,000000,9.88,9.88,9.88,9.88,2412,0
+DMII.US,D,20251219,000000,9.88,9.92,9.875,9.92,372117,0
+DMII.US,D,20251222,000000,9.89,9.9,9.88,9.88,15682,0
+DMII.US,D,20251223,000000,9.9,9.9,9.8898,9.9,66884,0
+DMII.US,D,20251224,000000,9.9,9.9,9.9,9.9,419,0
+DMII.US,D,20251226,000000,9.91,9.91,9.89,9.9,192861,0
+DMII.US,D,20251229,000000,9.91,9.91,9.895,9.9,6710,0
+DMII.US,D,20251230,000000,9.89,9.91,9.88,9.91,23236,0
+DMII.US,D,20251231,000000,9.9,9.9,9.9,9.9,200293,0
+DMII.US,D,20260102,000000,9.9,9.9,9.9,9.9,11739,0
+DMII.US,D,20260105,000000,9.9,9.905,9.89,9.89,429974,0
+DMII.US,D,20260106,000000,9.91,9.91,9.88,9.88,3423,0
+DMII.US,D,20260107,000000,9.895,9.915,9.895,9.915,210467,0
+DMII.US,D,20260108,000000,9.91,9.925,9.91,9.915,172012,0
+DMII.US,D,20260109,000000,9.92,9.92,9.92,9.92,3121,0
+DMII.US,D,20260112,000000,9.92,9.92,9.92,9.92,354,0
+DMII.US,D,20260113,000000,9.9199,9.93,9.9199,9.93,85711,0
+DMII.US,D,20260114,000000,9.93,9.94,9.93,9.94,13165,0
+DMII.US,D,20260115,000000,9.93,9.94,9.93,9.94,629765,0
+DMII.US,D,20260116,000000,9.94,9.9651,9.94,9.96,11833,0
+DMII.US,D,20260120,000000,9.955,9.97,9.94,9.95,38379,0
+DMII.US,D,20260121,000000,9.951,9.98,9.95,9.95,8643,0
+DMII.US,D,20260122,000000,9.97,9.99,9.95,9.97,24918,0
+DMII.US,D,20260123,000000,9.96,9.96,9.95,9.96,1638,0
+DMII.US,D,20260126,000000,9.95,9.9654,9.95,9.95,1047,0
+DMII.US,D,20260127,000000,9.95,9.96,9.95,9.96,11879,0
+DMII.US,D,20260128,000000,9.96,9.96,9.96,9.96,951,0
+DMII.US,D,20260129,000000,9.965,9.97,9.96,9.96,930,0
+DMII.US,D,20260130,000000,9.97,9.97,9.97,9.97,946,0
+DMII.US,D,20260202,000000,9.97,9.97,9.95,9.97,39460,0
+DMII.US,D,20260203,000000,9.97,10.01,9.97,10.01,262500,0
+DMII.US,D,20260206,000000,9.99,9.99,9.99,9.99,155,0
+DMII.US,D,20260209,000000,10,10,10,10,151167,0
+DMII.US,D,20260210,000000,9.98,9.99,9.98,9.99,4716,0
+DMII.US,D,20260211,000000,9.995,9.995,9.99,9.99,200986,0
+DMII.US,D,20260212,000000,9.995,10.005,9.99,9.99,517404,0
+DMII.US,D,20260213,000000,9.99,9.995,9.99,9.99,3775,0
+DMII.US,D,20260217,000000,9.98,10.005,9.98,10,220385,0
+DMII.US,D,20260218,000000,9.995,10,9.995,10,2981,0
diff --git a/daily/us/nasdaq stocks/1/dnth.us.txt b/daily/us/nasdaq stocks/1/dnth.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..196da3fe2de5d6f9dcb3d387e72a366d7bae064a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dnth.us.txt	
@@ -0,0 +1,1926 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DNTH.US,D,20180621,000000,248,261.28,228.8,232.32,205288.375,0
+DNTH.US,D,20180622,000000,232.32,239.48,227.2,232,38619.375,0
+DNTH.US,D,20180625,000000,228.32,232.8,208.8,228,20152.5,0
+DNTH.US,D,20180626,000000,227.68,230.24,220.702,228,8969.3125,0
+DNTH.US,D,20180627,000000,227.68,230.4,219.2,224.64,8828.0625,0
+DNTH.US,D,20180628,000000,224.8,225.28,204.168,218.88,18783.1875,0
+DNTH.US,D,20180629,000000,216.32,216.32,202.56,216,14270,0
+DNTH.US,D,20180702,000000,217.44,217.6,183.2,217.44,13729.375,0
+DNTH.US,D,20180703,000000,220.48,220.48,200.16,207.68,4865.3125,0
+DNTH.US,D,20180705,000000,209.6,213.35,204,208.08,3961.5,0
+DNTH.US,D,20180706,000000,209.12,211.84,204.96,207.68,5507.4375,0
+DNTH.US,D,20180709,000000,209.76,211.04,197.6,205.6,7982.9375,0
+DNTH.US,D,20180710,000000,200.64,207.84,197.282,200.64,7492.3125,0
+DNTH.US,D,20180711,000000,199.2,201.798,187.2,196,4470.375,0
+DNTH.US,D,20180712,000000,199.04,199.624,190.88,193.28,1298.375,0
+DNTH.US,D,20180713,000000,193.6,215.52,193.6,213.76,8592.875,0
+DNTH.US,D,20180716,000000,217.44,217.44,194.48,208.16,12675.6875,0
+DNTH.US,D,20180717,000000,208.96,223.52,200.8,221.28,6164.3125,0
+DNTH.US,D,20180718,000000,221.76,227.506,214.432,224.16,10291.125,0
+DNTH.US,D,20180719,000000,230.88,230.88,216.32,226.56,10836.3125,0
+DNTH.US,D,20180720,000000,225.76,242.445,224,240,9218.8125,0
+DNTH.US,D,20180723,000000,238.88,239.84,221.44,225.76,8255.5,0
+DNTH.US,D,20180724,000000,224.16,228,214.72,226.56,4208.875,0
+DNTH.US,D,20180725,000000,227.36,231.528,219.04,223.52,2784.9375,0
+DNTH.US,D,20180726,000000,222.4,225.44,216.96,219.36,2741,0
+DNTH.US,D,20180727,000000,220,224,212,222.88,1853.375,0
+DNTH.US,D,20180730,000000,221.331,222.08,213.386,221.6,1902.9375,0
+DNTH.US,D,20180731,000000,222.72,237.28,217.76,220,4307.6875,0
+DNTH.US,D,20180801,000000,221.12,224,205.76,209.12,2722.625,0
+DNTH.US,D,20180802,000000,208,219.68,200.96,212.8,2373.375,0
+DNTH.US,D,20180803,000000,205.624,211.84,204,211.04,955.375,0
+DNTH.US,D,20180806,000000,210.72,212,202.24,204.48,605,0
+DNTH.US,D,20180807,000000,208,208,203.165,205.28,174.375,0
+DNTH.US,D,20180808,000000,205.28,217.6,198.56,211.68,1839.5625,0
+DNTH.US,D,20180809,000000,211.36,216.64,206.562,214.24,1479.375,0
+DNTH.US,D,20180810,000000,202.56,209.6,202.56,208,684.6875,0
+DNTH.US,D,20180813,000000,211.36,211.36,202.56,206.24,1260.375,0
+DNTH.US,D,20180814,000000,205.92,214.08,202.72,202.72,2374.625,0
+DNTH.US,D,20180815,000000,202.56,213.44,202.56,206.24,1782.5,0
+DNTH.US,D,20180816,000000,206.08,206.344,202.08,203.04,1860.375,0
+DNTH.US,D,20180817,000000,203.84,223.36,203.84,221.12,942.4375,0
+DNTH.US,D,20180820,000000,219.52,222.88,206.88,211.52,901.125,0
+DNTH.US,D,20180821,000000,210.24,222.592,210.24,221.84,1226.375,0
+DNTH.US,D,20180822,000000,221.27,230.08,220.197,228,1813.8125,0
+DNTH.US,D,20180823,000000,225.6,227.2,219.976,227.2,2397.6875,0
+DNTH.US,D,20180824,000000,221.92,227.2,220.8,227.04,328.5625,0
+DNTH.US,D,20180827,000000,227.2,227.2,225.048,226.24,183.4375,0
+DNTH.US,D,20180828,000000,226.4,232,221.402,231.52,2228.8125,0
+DNTH.US,D,20180829,000000,228.56,231.36,226.88,231.2,522,0
+DNTH.US,D,20180830,000000,231.84,252,230.72,251.2,8558.125,0
+DNTH.US,D,20180831,000000,250.08,250.08,233.6,233.6,6137.125,0
+DNTH.US,D,20180904,000000,233.6,254.08,229.28,229.28,2638.5,0
+DNTH.US,D,20180905,000000,230.88,234.704,208.016,212.8,4181.625,0
+DNTH.US,D,20180906,000000,218.56,229.104,208,209.76,3944.875,0
+DNTH.US,D,20180907,000000,208.48,220.32,192.96,201.76,4839.5625,0
+DNTH.US,D,20180910,000000,200.64,214.88,194.72,202.4,3254.8125,0
+DNTH.US,D,20180911,000000,201.44,216.64,192.162,198.72,3497.875,0
+DNTH.US,D,20180912,000000,198.08,203.36,193.92,194.24,3107.3125,0
+DNTH.US,D,20180913,000000,195.68,201.36,188,192,1865.1875,0
+DNTH.US,D,20180914,000000,192,214.08,189.92,193.12,2818.625,0
+DNTH.US,D,20180917,000000,201.12,201.12,188.96,189.12,1796.4375,0
+DNTH.US,D,20180918,000000,191.84,197.44,185.6,189.92,3334.875,0
+DNTH.US,D,20180919,000000,188.64,200,185.6,185.6,3126.375,0
+DNTH.US,D,20180920,000000,189.28,195.184,185.76,185.92,4105.8125,0
+DNTH.US,D,20180921,000000,191.52,191.52,181.12,181.12,27966.8125,0
+DNTH.US,D,20180924,000000,185.6,195.52,180,191.84,6842.0625,0
+DNTH.US,D,20180925,000000,191.84,208,185.92,186.72,4260.125,0
+DNTH.US,D,20180926,000000,188,195.36,187.2,192,2893.75,0
+DNTH.US,D,20180927,000000,192,196.96,192,195.36,2321.625,0
+DNTH.US,D,20180928,000000,196.64,196.64,188.64,192.16,2393.375,0
+DNTH.US,D,20181001,000000,192.16,197.76,183.84,186.4,1449.625,0
+DNTH.US,D,20181002,000000,185.6,185.6,179.2,179.68,1166,0
+DNTH.US,D,20181003,000000,179.84,179.84,176,177.44,1204,0
+DNTH.US,D,20181004,000000,177.6,180.48,175.704,177.44,1426.3125,0
+DNTH.US,D,20181005,000000,177.92,178.72,176.8,176.8,2152.75,0
+DNTH.US,D,20181008,000000,176,176,161.92,165.92,9759.875,0
+DNTH.US,D,20181009,000000,168.32,177.04,164,167.2,1396.625,0
+DNTH.US,D,20181010,000000,166.56,168,152,152.64,4699.5,0
+DNTH.US,D,20181011,000000,151.68,167.008,137.44,144.96,7163.75,0
+DNTH.US,D,20181012,000000,148.16,163.518,145.92,159.68,10322.1875,0
+DNTH.US,D,20181015,000000,159.36,167.84,152.16,153.12,912.875,0
+DNTH.US,D,20181016,000000,154.24,162.4,154.24,158.08,1800.1875,0
+DNTH.US,D,20181017,000000,156.96,164.96,156,159.52,3094.1875,0
+DNTH.US,D,20181018,000000,158.72,162.4,152.32,157.92,8308.75,0
+DNTH.US,D,20181019,000000,159.68,161.44,156.48,161.12,1127.5625,0
+DNTH.US,D,20181022,000000,160.32,161.6,152.218,158.72,730.8125,0
+DNTH.US,D,20181023,000000,156.48,157.6,146.4,148.8,3809.375,0
+DNTH.US,D,20181024,000000,148.8,163.28,142.4,147.68,6824.3125,0
+DNTH.US,D,20181025,000000,149.44,158.48,141.76,147.2,2968.9375,0
+DNTH.US,D,20181026,000000,147.2,150.4,141.6,146.72,665.8125,0
+DNTH.US,D,20181029,000000,147.52,150.08,145.28,146.4,245.4375,0
+DNTH.US,D,20181030,000000,145.92,149.6,144.16,145.6,702.5,0
+DNTH.US,D,20181031,000000,147.2,147.36,140.32,140.32,2047,0
+DNTH.US,D,20181101,000000,142.4,146.08,120.8,132.16,17642.25,0
+DNTH.US,D,20181102,000000,131.84,144,117.6,136,8874.25,0
+DNTH.US,D,20181105,000000,136,146.72,134.08,144.96,4607.25,0
+DNTH.US,D,20181106,000000,144.64,152,136.64,146.56,1905.4375,0
+DNTH.US,D,20181107,000000,145.92,149.12,142.88,145.92,2005.125,0
+DNTH.US,D,20181108,000000,144.64,144.64,140.8,140.96,1892.0625,0
+DNTH.US,D,20181109,000000,139.36,139.36,134.24,139.04,518,0
+DNTH.US,D,20181112,000000,136.64,136.64,126.08,126.08,916.875,0
+DNTH.US,D,20181113,000000,126.24,126.72,107.056,109.92,7258,0
+DNTH.US,D,20181114,000000,111.2,117.13,97.6,106.56,13042.375,0
+DNTH.US,D,20181115,000000,106.72,118.08,106.72,114.72,11944.625,0
+DNTH.US,D,20181116,000000,113.44,124.64,103.36,124.32,7063.4375,0
+DNTH.US,D,20181119,000000,123.04,127.2,112.16,122.4,1533.5,0
+DNTH.US,D,20181120,000000,122.4,123.84,112.32,122.08,1956.5625,0
+DNTH.US,D,20181121,000000,123.68,126.24,114.896,125.28,1168.6875,0
+DNTH.US,D,20181123,000000,123.36,145.6,119.68,140.96,2834.9375,0
+DNTH.US,D,20181126,000000,137.28,143.68,136,141.44,1151.875,0
+DNTH.US,D,20181127,000000,140.8,143.52,134.4,143.2,1400.375,0
+DNTH.US,D,20181128,000000,141.76,146.4,140,144.16,3921.6875,0
+DNTH.US,D,20181129,000000,144.64,147.68,143.04,146.4,1168.8125,0
+DNTH.US,D,20181130,000000,146.56,159.998,146.56,156.48,4316.4375,0
+DNTH.US,D,20181203,000000,156.64,158.32,136.32,146.88,6257.1875,0
+DNTH.US,D,20181204,000000,147.2,147.2,137.76,140.32,2358.0625,0
+DNTH.US,D,20181206,000000,139.04,141.875,132.8,138.08,1765,0
+DNTH.US,D,20181207,000000,136.8,136.8,122.88,125.28,4754.3125,0
+DNTH.US,D,20181210,000000,125.76,131.04,122.4,124.16,6202.125,0
+DNTH.US,D,20181211,000000,124,137.52,124,133.44,3826.5,0
+DNTH.US,D,20181212,000000,133.76,137.52,126.4,126.72,3846.3125,0
+DNTH.US,D,20181213,000000,126.72,134.88,116,119.84,9076.25,0
+DNTH.US,D,20181214,000000,119.04,124.794,109.12,110.72,10272.375,0
+DNTH.US,D,20181217,000000,111.04,118.56,105.44,107.68,3822.1875,0
+DNTH.US,D,20181218,000000,108.16,115.68,98.88,100.32,8544.875,0
+DNTH.US,D,20181219,000000,100.8,107.68,89.92,96.32,10210.8125,0
+DNTH.US,D,20181220,000000,96.48,100.717,86.4,93.92,7671.625,0
+DNTH.US,D,20181221,000000,94.24,100.16,89.6016,96,33526.9375,0
+DNTH.US,D,20181224,000000,95.2,96.32,88.48,94.88,11675.625,0
+DNTH.US,D,20181226,000000,96,96.8,87.52,93.28,6847.375,0
+DNTH.US,D,20181227,000000,93.28,93.28,87.68,89.12,6045.9375,0
+DNTH.US,D,20181228,000000,89.6,95.68,84.96,91.2,6187.25,0
+DNTH.US,D,20181231,000000,93.44,94.56,87.2,91.2,8386.125,0
+DNTH.US,D,20190102,000000,92.48,110.2,89.92,96,9663.5625,0
+DNTH.US,D,20190103,000000,99.52,104.442,90.4,92.16,10274.125,0
+DNTH.US,D,20190104,000000,95.04,104.64,94.8,98.24,22204.875,0
+DNTH.US,D,20190107,000000,99.04,100,90.4016,91.2,35444.4375,0
+DNTH.US,D,20190108,000000,92.32,100.552,89.0832,92,9308.4375,0
+DNTH.US,D,20190109,000000,92.8,97.6,86.56,94.24,6199.5,0
+DNTH.US,D,20190110,000000,95.36,96.8,90.4,93.44,3913.5,0
+DNTH.US,D,20190111,000000,93.6,100.16,92.9616,97.92,6364.5625,0
+DNTH.US,D,20190114,000000,98.4,98.88,90.4,96.16,19748.3125,0
+DNTH.US,D,20190115,000000,96.16,109.6,96.16,107.04,5644,0
+DNTH.US,D,20190116,000000,107.2,113.613,105.76,110.72,10212.6875,0
+DNTH.US,D,20190117,000000,110.4,116,107.531,109.28,3261.125,0
+DNTH.US,D,20190118,000000,110.24,114.88,107.21,112,6456.4375,0
+DNTH.US,D,20190122,000000,112,114.72,107.04,110.4,4329.0625,0
+DNTH.US,D,20190123,000000,110.4,115.04,108.96,111.84,3971.625,0
+DNTH.US,D,20190124,000000,111.68,117.12,108.8,112,4315.375,0
+DNTH.US,D,20190125,000000,113.12,116.64,112.16,115.84,3515.5625,0
+DNTH.US,D,20190128,000000,114.24,114.88,104.96,111.68,5368.125,0
+DNTH.US,D,20190129,000000,112.96,113.44,104,105.92,2875.5625,0
+DNTH.US,D,20190130,000000,108.16,112,106.136,109.92,4000.4375,0
+DNTH.US,D,20190131,000000,112.88,112.88,105.28,112.16,7300.8125,0
+DNTH.US,D,20190201,000000,113.6,113.76,108.56,112.16,7867.1875,0
+DNTH.US,D,20190204,000000,113.6,113.6,100.96,106.24,5298,0
+DNTH.US,D,20190205,000000,107.2,114.72,107.2,114.08,1814.875,0
+DNTH.US,D,20190206,000000,117.6,121.76,110.253,120.8,5033.5625,0
+DNTH.US,D,20190207,000000,120.64,120.64,109.6,116.64,1984.9375,0
+DNTH.US,D,20190208,000000,115.52,123.2,109.92,119.84,2423.5,0
+DNTH.US,D,20190211,000000,120.8,153.92,120.8,136.48,8660.625,0
+DNTH.US,D,20190212,000000,135.84,151.04,127.04,129.44,4630,0
+DNTH.US,D,20190213,000000,130.72,147.84,130.72,141.28,1309.875,0
+DNTH.US,D,20190214,000000,142.88,144.96,132,134.88,3263.4375,0
+DNTH.US,D,20190215,000000,136.48,151.92,135.76,147.84,3599.0625,0
+DNTH.US,D,20190219,000000,148.8,151.68,135.6,141.76,3078.0625,0
+DNTH.US,D,20190220,000000,140.48,149.6,137.44,147.04,3695.3125,0
+DNTH.US,D,20190221,000000,146.4,151.358,137.6,138.72,2479.625,0
+DNTH.US,D,20190222,000000,141.6,150.4,140.48,150.24,4572.4375,0
+DNTH.US,D,20190225,000000,152.64,174.32,145.68,168.32,11027.5,0
+DNTH.US,D,20190226,000000,171.84,201.44,171.84,194.88,25399.9375,0
+DNTH.US,D,20190227,000000,191.04,206.56,184.8,201.44,14196.6875,0
+DNTH.US,D,20190228,000000,203.84,212.464,197.605,209.76,10006.75,0
+DNTH.US,D,20190301,000000,209.44,242.24,189.848,240.32,9638.875,0
+DNTH.US,D,20190304,000000,238.56,250.4,216,249.76,13554.3125,0
+DNTH.US,D,20190305,000000,250.4,259.52,224,255.84,19171.25,0
+DNTH.US,D,20190306,000000,259.84,262.08,249.723,262.08,11224.0625,0
+DNTH.US,D,20190307,000000,259.84,262.4,248,261.92,12295.3125,0
+DNTH.US,D,20190308,000000,261.76,280.8,252.024,256,22147,0
+DNTH.US,D,20190311,000000,253.6,259.2,230.4,254.24,18255.0625,0
+DNTH.US,D,20190312,000000,255.52,257.12,227.36,235.2,22316.5625,0
+DNTH.US,D,20190313,000000,235.04,239.504,218.4,228.32,8291.3125,0
+DNTH.US,D,20190314,000000,227.2,232.64,212.8,219.36,8002.5625,0
+DNTH.US,D,20190315,000000,223.36,287.2,223.28,276.8,90547.375,0
+DNTH.US,D,20190318,000000,279.36,302.08,265.248,295.36,21034.5625,0
+DNTH.US,D,20190319,000000,300,315.827,284,295.36,16709.75,0
+DNTH.US,D,20190320,000000,295.36,295.36,265.6,285.28,28315.5625,0
+DNTH.US,D,20190321,000000,281.92,292.48,271.2,292.48,14070.8125,0
+DNTH.US,D,20190322,000000,293.6,304.32,280.32,297.12,23063.1875,0
+DNTH.US,D,20190325,000000,266.56,318.4,264.32,315.2,18763.25,0
+DNTH.US,D,20190326,000000,319.52,336,259.52,280.32,29162.125,0
+DNTH.US,D,20190327,000000,277.76,299.84,258.72,276,8527.5625,0
+DNTH.US,D,20190328,000000,274.88,286.56,265.12,272.16,5848.875,0
+DNTH.US,D,20190329,000000,274.4,280.48,256,263.52,12788,0
+DNTH.US,D,20190401,000000,267.36,269.76,232.24,254.08,16189.5,0
+DNTH.US,D,20190402,000000,252.48,259.84,238.4,247.52,7855.3125,0
+DNTH.US,D,20190403,000000,249.12,257.44,238.72,252.64,3601.125,0
+DNTH.US,D,20190404,000000,252.32,257.6,240.48,256.16,2557.9375,0
+DNTH.US,D,20190405,000000,256.96,281.04,251.322,276.16,9140.4375,0
+DNTH.US,D,20190408,000000,276.32,294.4,266.301,282.72,7043.375,0
+DNTH.US,D,20190409,000000,276.96,284,262.56,264.32,4187.9375,0
+DNTH.US,D,20190410,000000,264.8,272.48,256,258.4,4926.75,0
+DNTH.US,D,20190411,000000,259.36,262.4,256,257.76,1308.0625,0
+DNTH.US,D,20190412,000000,260,264.48,249.92,252,2515.9375,0
+DNTH.US,D,20190415,000000,251.84,258.4,244.4,247.04,2869.8125,0
+DNTH.US,D,20190416,000000,248.8,260,248.8,254.24,2271,0
+DNTH.US,D,20190417,000000,254.72,270.717,236.002,243.36,4795.0625,0
+DNTH.US,D,20190418,000000,243.52,252,239.36,240.16,3372.625,0
+DNTH.US,D,20190422,000000,241.76,244.8,237.28,240.96,4274.1875,0
+DNTH.US,D,20190423,000000,242.08,254.4,237.28,248.16,5528.375,0
+DNTH.US,D,20190424,000000,248,264.32,245.12,261.92,12478.4375,0
+DNTH.US,D,20190425,000000,260.8,276.8,260.16,260.64,7114.875,0
+DNTH.US,D,20190426,000000,261.44,286.56,261.44,279.68,5874.375,0
+DNTH.US,D,20190429,000000,281.28,284.16,267.04,272.16,5410.4375,0
+DNTH.US,D,20190430,000000,253.44,253.44,220,230.56,21914.5625,0
+DNTH.US,D,20190501,000000,228,229.28,208,219.2,16107.5625,0
+DNTH.US,D,20190502,000000,233.44,233.44,218.4,220.8,87280.75,0
+DNTH.US,D,20190503,000000,219.84,247.2,210.4,245.28,15792.8125,0
+DNTH.US,D,20190506,000000,239.52,252.64,233.643,247.04,8680.8125,0
+DNTH.US,D,20190507,000000,244.16,252.8,232.48,235.36,5658.9375,0
+DNTH.US,D,20190508,000000,235.84,241.28,230.56,240,7076.4375,0
+DNTH.US,D,20190509,000000,238.56,256,226.4,246.4,7133.8125,0
+DNTH.US,D,20190510,000000,245.92,258.24,235.84,252.8,6617.0625,0
+DNTH.US,D,20190513,000000,249.28,260,236.48,257.6,12770.4375,0
+DNTH.US,D,20190514,000000,258.4,268,252.48,263.68,9727.0625,0
+DNTH.US,D,20190515,000000,257.12,265.76,249.6,258.88,8675.6875,0
+DNTH.US,D,20190516,000000,260.64,267.2,253.92,260.96,8620.875,0
+DNTH.US,D,20190517,000000,259.52,276.8,259.52,264.96,36938.3125,0
+DNTH.US,D,20190520,000000,260.64,268,250.72,267.2,10990.8125,0
+DNTH.US,D,20190521,000000,267.84,276.64,266.4,275.84,12401.4375,0
+DNTH.US,D,20190522,000000,275.04,285.2,271.28,274.08,5621.625,0
+DNTH.US,D,20190523,000000,271.2,280.16,269.6,277.6,7633.0625,0
+DNTH.US,D,20190524,000000,279.68,286.24,268.64,271.52,3568.5,0
+DNTH.US,D,20190528,000000,270.88,275.36,263.6,267.04,6958.8125,0
+DNTH.US,D,20190529,000000,264.64,267.52,249.2,254.4,4005.4375,0
+DNTH.US,D,20190530,000000,255.36,261.918,244.32,245.44,3755,0
+DNTH.US,D,20190531,000000,242.72,247.84,232.16,234.56,4779.5625,0
+DNTH.US,D,20190603,000000,234.4,237.28,226.4,231.52,5669.1875,0
+DNTH.US,D,20190604,000000,233.6,234.579,221.76,230.72,4592.25,0
+DNTH.US,D,20190605,000000,232,237.44,224,227.84,3647.875,0
+DNTH.US,D,20190606,000000,228,230.928,216,217.92,7449.5,0
+DNTH.US,D,20190607,000000,218.56,227.84,212,214.4,7792.75,0
+DNTH.US,D,20190610,000000,214.4,236.08,213.6,225.92,14435.0625,0
+DNTH.US,D,20190611,000000,228.8,236.96,215.84,226.88,5139.5625,0
+DNTH.US,D,20190612,000000,226.88,231.04,224.96,229.28,3304.0625,0
+DNTH.US,D,20190613,000000,230.4,235.84,222.88,234.56,4950.5,0
+DNTH.US,D,20190614,000000,234.56,236.32,227.92,229.76,3749.0625,0
+DNTH.US,D,20190617,000000,227.04,227.2,212.96,218.72,8716.375,0
+DNTH.US,D,20190618,000000,221.28,224.48,205.28,221.44,8463.3125,0
+DNTH.US,D,20190619,000000,219.68,232.96,215.52,232.32,3297,0
+DNTH.US,D,20190620,000000,235.2,241.6,230.72,239.04,4703.625,0
+DNTH.US,D,20190621,000000,237.28,261.6,236.64,259.2,17028,0
+DNTH.US,D,20190624,000000,260,269.92,237.6,239.84,6092.125,0
+DNTH.US,D,20190625,000000,239.84,245.28,233.44,236.8,4443.0625,0
+DNTH.US,D,20190626,000000,236.8,243.04,227.36,228.16,4597.625,0
+DNTH.US,D,20190627,000000,228.16,239.04,227.68,235.84,7414.9375,0
+DNTH.US,D,20190628,000000,236.64,241.6,227.2,236,57408.6875,0
+DNTH.US,D,20190701,000000,236.8,236.8,215.52,216.32,6877.3125,0
+DNTH.US,D,20190702,000000,216.48,220.48,209.648,218.72,8816,0
+DNTH.US,D,20190703,000000,220.8,236.32,214.88,216.8,2721.25,0
+DNTH.US,D,20190705,000000,217.6,222.4,212.72,220.16,3625.6875,0
+DNTH.US,D,20190708,000000,219.36,227.68,208.48,213.6,5660.6875,0
+DNTH.US,D,20190709,000000,209.6,219.12,209.6,218.56,3388.6875,0
+DNTH.US,D,20190710,000000,220,224.32,214.72,219.84,3948.875,0
+DNTH.US,D,20190711,000000,218.4,222.88,214.219,216.64,4102.625,0
+DNTH.US,D,20190712,000000,220,220,207.2,208.8,4836.6875,0
+DNTH.US,D,20190715,000000,206.72,216.64,203.52,215.52,2499.125,0
+DNTH.US,D,20190716,000000,215.52,221.68,212,213.28,3240.4375,0
+DNTH.US,D,20190717,000000,215.36,218.16,209.28,212.8,1856.125,0
+DNTH.US,D,20190718,000000,217.12,220.16,208.88,217.12,11859.75,0
+DNTH.US,D,20190719,000000,215.52,216.64,204.48,205.12,7348,0
+DNTH.US,D,20190722,000000,205.6,215.04,204.8,204.8,2252.75,0
+DNTH.US,D,20190723,000000,197.44,211.44,197.44,197.44,7827.3125,0
+DNTH.US,D,20190724,000000,198.08,208,198.08,205.44,9037.9375,0
+DNTH.US,D,20190725,000000,205.6,215.2,201.28,210.72,4597.375,0
+DNTH.US,D,20190726,000000,212.64,218.24,206.72,210.72,3161.75,0
+DNTH.US,D,20190729,000000,210.72,225.76,204.96,218.24,2528.875,0
+DNTH.US,D,20190730,000000,217.44,226.24,212.16,224,4058.125,0
+DNTH.US,D,20190731,000000,224.48,229.12,216.16,216.16,3816.3125,0
+DNTH.US,D,20190801,000000,214.72,219.68,208.16,210.88,3574.3125,0
+DNTH.US,D,20190802,000000,210.72,210.72,197.12,202.08,2266.625,0
+DNTH.US,D,20190805,000000,198.24,198.24,177.12,187.04,7687.0625,0
+DNTH.US,D,20190806,000000,190.72,197.435,182.24,192.48,2773.1875,0
+DNTH.US,D,20190807,000000,190.08,197.12,186.88,190.24,3704.8125,0
+DNTH.US,D,20190808,000000,211.36,215.84,187.36,211.36,7068.5625,0
+DNTH.US,D,20190809,000000,210.56,214.72,197.28,198.56,2238.9375,0
+DNTH.US,D,20190812,000000,200,207.52,188.56,189.92,2089.9375,0
+DNTH.US,D,20190813,000000,189.6,199.04,185.76,188.8,3345.875,0
+DNTH.US,D,20190814,000000,185.28,202.4,181.76,187.68,4527.8125,0
+DNTH.US,D,20190815,000000,187.52,190.24,174.24,176.96,3992.3125,0
+DNTH.US,D,20190816,000000,176,190.72,176,185.44,3595.8125,0
+DNTH.US,D,20190819,000000,188.16,193.68,183.84,190.88,4154.375,0
+DNTH.US,D,20190820,000000,189.6,196,184.16,189.12,3165.4375,0
+DNTH.US,D,20190821,000000,190.88,191.2,165.6,170.72,8807.5625,0
+DNTH.US,D,20190822,000000,171.04,179.52,170.363,174.08,4389,0
+DNTH.US,D,20190823,000000,172.96,177.76,156.48,157.76,5134.25,0
+DNTH.US,D,20190826,000000,158.72,168.96,158.72,167.68,3079.4375,0
+DNTH.US,D,20190827,000000,169.6,178.08,157.12,162.08,5000.9375,0
+DNTH.US,D,20190828,000000,162.56,171.04,159.2,161.76,3710.75,0
+DNTH.US,D,20190829,000000,168,178.814,162.4,166.24,4246.125,0
+DNTH.US,D,20190830,000000,168,170.84,162.72,165.28,3167.8125,0
+DNTH.US,D,20190903,000000,162.72,164.64,154.4,156.32,3335.25,0
+DNTH.US,D,20190904,000000,158.4,161.6,155.76,159.52,8470.8125,0
+DNTH.US,D,20190905,000000,161.6,168.16,159.84,166.08,2982.625,0
+DNTH.US,D,20190906,000000,167.84,171.84,163.36,165.12,2430.6875,0
+DNTH.US,D,20190909,000000,166.4,168.32,156.16,157.92,3827.5625,0
+DNTH.US,D,20190910,000000,157.44,169.92,152.64,168.96,6197.0625,0
+DNTH.US,D,20190911,000000,170.24,186.88,158.56,184.96,8238.5625,0
+DNTH.US,D,20190912,000000,184.96,192,173.76,180,5690.1875,0
+DNTH.US,D,20190913,000000,181.92,188.16,169.323,182.72,5695.875,0
+DNTH.US,D,20190916,000000,177.44,183.36,177.44,181.44,2720.25,0
+DNTH.US,D,20190917,000000,180.96,186.4,175.76,180.8,2240.5625,0
+DNTH.US,D,20190918,000000,181.6,185.44,174.24,178.24,2253.25,0
+DNTH.US,D,20190919,000000,180.16,192.08,179.52,187.52,4873.5625,0
+DNTH.US,D,20190920,000000,187.52,191.52,176,188.8,10397.5625,0
+DNTH.US,D,20190923,000000,187.84,187.84,178.24,179.52,2187.1875,0
+DNTH.US,D,20190924,000000,177.632,177.632,165.12,166.72,1820.5,0
+DNTH.US,D,20190925,000000,163.68,171.52,156.864,169.12,3479.375,0
+DNTH.US,D,20190926,000000,168.96,170.56,156.96,158.08,2672.5625,0
+DNTH.US,D,20190927,000000,161.76,161.76,150.72,154.08,2905.1875,0
+DNTH.US,D,20190930,000000,160.16,165.44,155.04,164.16,3990,0
+DNTH.US,D,20191001,000000,163.2,163.52,151.52,152,2817.8125,0
+DNTH.US,D,20191002,000000,152.8,164,148.48,162.24,4516.25,0
+DNTH.US,D,20191003,000000,162.4,168.32,153.44,165.92,2644.0625,0
+DNTH.US,D,20191004,000000,166.88,168,158.08,161.92,1875.0625,0
+DNTH.US,D,20191007,000000,162.24,165.44,156.96,159.52,2060,0
+DNTH.US,D,20191008,000000,157.28,157.6,149.76,155.52,2744.875,0
+DNTH.US,D,20191009,000000,158.08,171.68,153.6,158.08,2080.1875,0
+DNTH.US,D,20191010,000000,158.56,162.24,150.08,156.48,3021.25,0
+DNTH.US,D,20191011,000000,160.48,170.72,153.12,157.28,4706.875,0
+DNTH.US,D,20191014,000000,157.12,161.12,147.84,156.48,2161.3125,0
+DNTH.US,D,20191015,000000,154.88,161.557,152.64,160,3190.0625,0
+DNTH.US,D,20191016,000000,157.28,160.72,144.96,148.96,4930.625,0
+DNTH.US,D,20191017,000000,149.76,157.6,146.88,154.4,4077.4375,0
+DNTH.US,D,20191018,000000,153.12,159.04,147.2,152.48,2044.875,0
+DNTH.US,D,20191021,000000,155.36,166.88,154.32,163.04,4266.375,0
+DNTH.US,D,20191022,000000,163.52,169.504,160,161.44,4581.8125,0
+DNTH.US,D,20191023,000000,160,162.72,150.08,153.6,7488.1875,0
+DNTH.US,D,20191024,000000,153.92,159.52,149.44,150.4,2049.6875,0
+DNTH.US,D,20191025,000000,149.6,152.318,145.44,147.04,3980.375,0
+DNTH.US,D,20191028,000000,148.48,157.44,148.48,156.32,3643.125,0
+DNTH.US,D,20191029,000000,155.84,156.8,151.68,155.2,2307,0
+DNTH.US,D,20191030,000000,155.36,171.36,151.362,168.64,2881.9375,0
+DNTH.US,D,20191031,000000,167.36,176.96,164.96,166.56,3804.1875,0
+DNTH.US,D,20191101,000000,168,183.84,165.6,181.92,5179,0
+DNTH.US,D,20191104,000000,184.16,187.52,176,180.32,3626.5625,0
+DNTH.US,D,20191105,000000,180.96,191.84,173.76,179.2,4323.5625,0
+DNTH.US,D,20191106,000000,183.04,191.998,170.56,171.68,4753.1875,0
+DNTH.US,D,20191107,000000,173.28,174.4,163.2,167.52,1881.9375,0
+DNTH.US,D,20191108,000000,165.28,171.04,165.28,167.04,1632.375,0
+DNTH.US,D,20191111,000000,168,187.84,164.16,172.8,4416.6875,0
+DNTH.US,D,20191112,000000,173.28,175.52,164.96,167.68,4460.8125,0
+DNTH.US,D,20191113,000000,166.4,173.44,160,164,5673.3125,0
+DNTH.US,D,20191114,000000,161.92,166.4,147.52,150.88,7440.1875,0
+DNTH.US,D,20191115,000000,153.28,153.6,144.802,150.72,4620.1875,0
+DNTH.US,D,20191118,000000,150.4,160.64,140.48,145.12,5786.3125,0
+DNTH.US,D,20191119,000000,154.08,176,153.28,168,14137.25,0
+DNTH.US,D,20191120,000000,165.12,215.685,164.96,208.16,18660.8125,0
+DNTH.US,D,20191121,000000,206.4,216,202.72,210.24,6663.5,0
+DNTH.US,D,20191122,000000,210.24,225.6,193.76,221.6,8140.5,0
+DNTH.US,D,20191125,000000,225.6,230.032,209.92,211.2,8349.3125,0
+DNTH.US,D,20191126,000000,208,215.04,193.28,198.4,7180.9375,0
+DNTH.US,D,20191127,000000,196.48,216.08,190.61,212.64,7848.0625,0
+DNTH.US,D,20191129,000000,213.44,220.16,200.64,211.84,4392.625,0
+DNTH.US,D,20191202,000000,212.64,215.413,190.96,199.04,10854,0
+DNTH.US,D,20191203,000000,198.4,219.174,193.114,213.28,10383.375,0
+DNTH.US,D,20191204,000000,216,219.2,199.84,209.92,10185.9375,0
+DNTH.US,D,20191205,000000,211.04,218.4,200.995,207.68,7218.4375,0
+DNTH.US,D,20191206,000000,223.84,223.84,203.36,212.64,12166.75,0
+DNTH.US,D,20191209,000000,220,240,195.68,204.64,34756.25,0
+DNTH.US,D,20191210,000000,200.64,241.6,198.72,224,30310.9375,0
+DNTH.US,D,20191211,000000,224.48,233.44,217.6,230.72,10164.625,0
+DNTH.US,D,20191212,000000,231.04,236.16,212.96,220.48,10079.375,0
+DNTH.US,D,20191213,000000,222.4,228.16,198.24,203.2,9471.3125,0
+DNTH.US,D,20191216,000000,202.88,217.12,198.563,210,9210.1875,0
+DNTH.US,D,20191217,000000,209.92,215.84,205.602,212.64,5550.3125,0
+DNTH.US,D,20191218,000000,212.32,219.2,207.68,215.52,6546.75,0
+DNTH.US,D,20191219,000000,217.44,225.12,208.576,224,8807.8125,0
+DNTH.US,D,20191220,000000,224.48,248.16,220.32,232.16,62706.875,0
+DNTH.US,D,20191223,000000,235.68,259.04,230.08,253.44,20078.4375,0
+DNTH.US,D,20191224,000000,254.4,259.04,248,252.64,5681.75,0
+DNTH.US,D,20191226,000000,251.2,253.6,242.4,247.2,4651.8125,0
+DNTH.US,D,20191227,000000,248.8,251.2,233.6,234.24,3125.125,0
+DNTH.US,D,20191230,000000,234.4,248,232.8,244.16,5749.375,0
+DNTH.US,D,20191231,000000,243.68,249.6,237.92,242.56,5617.5,0
+DNTH.US,D,20200102,000000,241.44,242.72,233.76,240.32,6712.4375,0
+DNTH.US,D,20200103,000000,237.76,241.28,232.8,236.16,5116.5625,0
+DNTH.US,D,20200106,000000,232,239.68,231.682,235.68,5647.625,0
+DNTH.US,D,20200107,000000,234.24,240.64,229.12,238.72,4827.9375,0
+DNTH.US,D,20200108,000000,237.44,240.64,232.8,238.4,7917.625,0
+DNTH.US,D,20200109,000000,239.04,241.44,232,240.32,8101,0
+DNTH.US,D,20200110,000000,241.44,254.4,237.302,243.84,4885.1875,0
+DNTH.US,D,20200113,000000,245.76,248.8,204,217.44,15400.8125,0
+DNTH.US,D,20200114,000000,216.96,225.318,211.2,215.68,3500.875,0
+DNTH.US,D,20200115,000000,212.48,227.52,211.36,224.16,6169.0625,0
+DNTH.US,D,20200116,000000,227.68,233.6,222.621,230.08,7538.4375,0
+DNTH.US,D,20200117,000000,232.32,233.28,220,225.92,6390.75,0
+DNTH.US,D,20200121,000000,224.8,228,214.72,224.96,8448.125,0
+DNTH.US,D,20200122,000000,227.84,227.84,217.92,223.04,3930.4375,0
+DNTH.US,D,20200123,000000,222.08,224.24,210.24,220.32,4456.75,0
+DNTH.US,D,20200124,000000,220,224.8,208.44,221.44,5672.1875,0
+DNTH.US,D,20200127,000000,214.4,228,210.502,220.48,8386.3125,0
+DNTH.US,D,20200128,000000,223.04,223.52,211.118,216.48,7366.5625,0
+DNTH.US,D,20200129,000000,217.12,220,207.52,209.92,3987.4375,0
+DNTH.US,D,20200130,000000,207.84,208.547,193.76,196.48,7727.8125,0
+DNTH.US,D,20200131,000000,195.84,202.08,188.8,190.08,5993.8125,0
+DNTH.US,D,20200203,000000,192.48,194.186,188.16,190.56,4813.5,0
+DNTH.US,D,20200204,000000,194.56,206.56,190.88,196.16,4796.125,0
+DNTH.US,D,20200205,000000,196.16,216.08,196.16,205.12,5385.5625,0
+DNTH.US,D,20200206,000000,207.36,214.08,196.96,200,3000.375,0
+DNTH.US,D,20200207,000000,199.04,201.28,184.16,188.64,6311.0625,0
+DNTH.US,D,20200210,000000,187.52,203.52,187.52,196.48,7572,0
+DNTH.US,D,20200211,000000,198.08,206.32,190.24,194.72,7633.6875,0
+DNTH.US,D,20200212,000000,196,198.4,192.16,196.8,3370.8125,0
+DNTH.US,D,20200213,000000,195.68,202.08,190.24,192.64,3889.75,0
+DNTH.US,D,20200214,000000,192.48,200.48,190.72,197.6,3496.75,0
+DNTH.US,D,20200218,000000,194.56,205.12,193.6,201.92,4435.8125,0
+DNTH.US,D,20200219,000000,203.04,211.2,201.03,208.64,3491,0
+DNTH.US,D,20200220,000000,210.4,228,209.702,225.76,8782.9375,0
+DNTH.US,D,20200221,000000,225.76,226.24,215.84,224,8521.75,0
+DNTH.US,D,20200224,000000,220,225.92,200.16,203.36,9889.125,0
+DNTH.US,D,20200225,000000,205.44,206.491,185.92,192.16,8024.875,0
+DNTH.US,D,20200226,000000,195.36,196,178,185.92,10218.3125,0
+DNTH.US,D,20200227,000000,180.72,195.2,173.28,176,6665.75,0
+DNTH.US,D,20200228,000000,170.56,189.6,170.56,188.16,8385.625,0
+DNTH.US,D,20200302,000000,189.28,195.04,178.88,184.96,7052.75,0
+DNTH.US,D,20200303,000000,186.24,186.24,168.32,175.04,6006,0
+DNTH.US,D,20200304,000000,177.76,196,176.077,192.8,4514.4375,0
+DNTH.US,D,20200305,000000,188.8,200.48,188.8,200.32,4889.625,0
+DNTH.US,D,20200306,000000,196.109,202.08,184.8,190.88,5854.3125,0
+DNTH.US,D,20200309,000000,174.88,187.04,166.96,168.48,7178.8125,0
+DNTH.US,D,20200310,000000,172,174.822,161.52,163.2,7366,0
+DNTH.US,D,20200311,000000,158.56,166.904,144.48,146.56,10330.625,0
+DNTH.US,D,20200312,000000,141.6,152.094,125.12,129.92,8539.125,0
+DNTH.US,D,20200313,000000,135.52,140.96,118.88,130.08,10682.3125,0
+DNTH.US,D,20200316,000000,127.2,136.32,98.896,114.72,7224.8125,0
+DNTH.US,D,20200317,000000,112.48,159.2,112.48,159.2,10247.3125,0
+DNTH.US,D,20200318,000000,160,160,106.24,111.36,14478.875,0
+DNTH.US,D,20200319,000000,111.2,119.84,103.042,107.2,14621.1875,0
+DNTH.US,D,20200320,000000,107.52,122.674,96.48,96.48,20734.1875,0
+DNTH.US,D,20200323,000000,98.88,100.64,92.16,98.88,10258.25,0
+DNTH.US,D,20200324,000000,105.44,109.141,96,100.32,91985.1875,0
+DNTH.US,D,20200325,000000,102.4,108.48,98.56,101.12,13223,0
+DNTH.US,D,20200326,000000,102.08,121.28,102.08,118.88,13634.6875,0
+DNTH.US,D,20200327,000000,113.28,115.162,106.72,109.76,5412.25,0
+DNTH.US,D,20200330,000000,108.48,114.4,104.32,114.08,15664.6875,0
+DNTH.US,D,20200331,000000,113.92,113.92,99.6,100.48,15471.4375,0
+DNTH.US,D,20200401,000000,100.8,106.24,96.96,100.32,11670.6875,0
+DNTH.US,D,20200402,000000,99.36,105.76,97.44,103.04,9668.4375,0
+DNTH.US,D,20200403,000000,102.24,104,96.32,98.88,9008.125,0
+DNTH.US,D,20200406,000000,104,107.2,98.96,104.32,11038.5625,0
+DNTH.US,D,20200407,000000,107.2,107.2,100.48,101.6,8597.8125,0
+DNTH.US,D,20200408,000000,105.12,109.76,101.76,103.84,16862.9375,0
+DNTH.US,D,20200409,000000,104.64,115.84,102.88,112.96,37892.4375,0
+DNTH.US,D,20200413,000000,113.12,127.84,110.882,127.68,11277.4375,0
+DNTH.US,D,20200414,000000,128.64,134.178,122.56,130.88,11643.875,0
+DNTH.US,D,20200415,000000,130.08,130.08,119.52,121.6,10596.5,0
+DNTH.US,D,20200416,000000,122.24,127.68,117.746,125.92,11782,0
+DNTH.US,D,20200417,000000,129.28,143.52,127.68,141.12,8403.5,0
+DNTH.US,D,20200420,000000,137.28,147.84,132.8,136.64,9868.25,0
+DNTH.US,D,20200421,000000,132.32,136.96,124.96,130.56,5555,0
+DNTH.US,D,20200422,000000,135.84,142.08,130.08,139.2,8225.625,0
+DNTH.US,D,20200423,000000,143.2,144,132,133.28,8659.25,0
+DNTH.US,D,20200424,000000,132.8,144.32,132.48,142.24,8307.25,0
+DNTH.US,D,20200427,000000,145.12,162.043,142.24,148.16,11996.9375,0
+DNTH.US,D,20200428,000000,152.16,152.16,134.4,135.68,12539.9375,0
+DNTH.US,D,20200429,000000,140.8,151.36,132.861,143.84,11506.4375,0
+DNTH.US,D,20200430,000000,141.44,142.4,129.76,130.4,8518.25,0
+DNTH.US,D,20200501,000000,128.32,151.2,128,141.28,12745.9375,0
+DNTH.US,D,20200504,000000,140.8,146.88,130.707,142.72,8262.25,0
+DNTH.US,D,20200505,000000,144.96,147.36,136,137.12,5081.9375,0
+DNTH.US,D,20200506,000000,140,158.24,139.84,151.68,10720.5625,0
+DNTH.US,D,20200507,000000,155.84,159.52,141.12,155.84,9813.5,0
+DNTH.US,D,20200508,000000,159.36,186.4,158.339,172.16,14802.25,0
+DNTH.US,D,20200511,000000,169.6,176.32,166.4,170.56,7924.8125,0
+DNTH.US,D,20200512,000000,170.4,174.56,149.44,149.76,13812.125,0
+DNTH.US,D,20200513,000000,149.76,153.44,133.92,143.04,11186.3125,0
+DNTH.US,D,20200514,000000,145.12,150.88,136,139.52,9091.625,0
+DNTH.US,D,20200515,000000,139.36,147.52,138.56,140.8,5495.125,0
+DNTH.US,D,20200518,000000,148.16,153.52,142.88,146.56,15457.9375,0
+DNTH.US,D,20200519,000000,145.44,152.16,142.56,145.92,5755.375,0
+DNTH.US,D,20200520,000000,147.52,156.16,145.779,152.48,7304,0
+DNTH.US,D,20200521,000000,151.52,158.08,144.16,152.96,5648.25,0
+DNTH.US,D,20200522,000000,152.64,157.12,148.96,153.76,5643.3125,0
+DNTH.US,D,20200526,000000,157.12,161.44,151.68,153.44,10769.6875,0
+DNTH.US,D,20200527,000000,154.24,154.88,144,150.72,10670.875,0
+DNTH.US,D,20200528,000000,148.48,157.92,145.44,147.04,9756.875,0
+DNTH.US,D,20200529,000000,147.2,155.52,138.72,141.44,16548.6875,0
+DNTH.US,D,20200601,000000,141.6,155.84,141.6,150.4,9368.9375,0
+DNTH.US,D,20200602,000000,150.88,152.8,142.08,150.88,7159.5,0
+DNTH.US,D,20200603,000000,152.16,155.52,144.16,149.76,5837.75,0
+DNTH.US,D,20200604,000000,149.6,150.72,143.52,148.64,6993.25,0
+DNTH.US,D,20200605,000000,149.6,166.72,149.6,159.84,18609.0625,0
+DNTH.US,D,20200608,000000,181.44,185.278,161.76,163.2,18032.5625,0
+DNTH.US,D,20200609,000000,162.4,171.04,156,168.88,10636.9375,0
+DNTH.US,D,20200610,000000,169.76,173.12,161.28,166.4,7257.3125,0
+DNTH.US,D,20200611,000000,160,160,142.88,144.56,15334.375,0
+DNTH.US,D,20200612,000000,151.84,153.669,140.48,145.44,7252.6875,0
+DNTH.US,D,20200615,000000,145.92,152.96,141.12,148.64,6857.25,0
+DNTH.US,D,20200616,000000,156.8,156.8,145.12,148.16,4987.4375,0
+DNTH.US,D,20200617,000000,148.32,154.08,144.96,148,7427.3125,0
+DNTH.US,D,20200618,000000,147.2,153.12,146.72,148.96,3787.8125,0
+DNTH.US,D,20200619,000000,150.08,157.6,148.64,155.04,12607.1875,0
+DNTH.US,D,20200622,000000,154.56,161.6,146.56,159.84,10905,0
+DNTH.US,D,20200623,000000,162.4,167.36,159.36,164.8,6355.8125,0
+DNTH.US,D,20200624,000000,163.84,166.757,152.32,154.72,7951.375,0
+DNTH.US,D,20200625,000000,126.08,135.04,120,132.96,216974.625,0
+DNTH.US,D,20200626,000000,134.56,134.72,123.2,126.72,71959.9375,0
+DNTH.US,D,20200629,000000,127.36,127.44,116.48,118.64,40625.8125,0
+DNTH.US,D,20200630,000000,118.56,123.84,117.28,120.16,20719.9375,0
+DNTH.US,D,20200701,000000,119.52,123.68,118.24,121.28,33277.0625,0
+DNTH.US,D,20200702,000000,133.44,133.92,124.48,127.52,46754,0
+DNTH.US,D,20200706,000000,138.24,140.48,132.8,139.2,69511.875,0
+DNTH.US,D,20200707,000000,139.2,148.8,136.8,141.28,45004.125,0
+DNTH.US,D,20200708,000000,145.76,146.56,139.2,143.04,32524.8125,0
+DNTH.US,D,20200709,000000,143.36,144.56,133.28,142.4,26822.0625,0
+DNTH.US,D,20200710,000000,140.64,142.4,132.48,133.92,28823,0
+DNTH.US,D,20200713,000000,135.52,136.96,120,120.8,38288.3125,0
+DNTH.US,D,20200714,000000,123.04,123.262,118.24,119.84,39510.8125,0
+DNTH.US,D,20200715,000000,124.8,124.96,118.4,121.6,25944.5,0
+DNTH.US,D,20200716,000000,120.16,123.52,117.92,122.16,24057.125,0
+DNTH.US,D,20200717,000000,122.72,129.6,122.08,128,19177.4375,0
+DNTH.US,D,20200720,000000,128,132.478,126.56,128.96,12939.8125,0
+DNTH.US,D,20200721,000000,130.24,133.92,126.24,126.4,14361.8125,0
+DNTH.US,D,20200722,000000,126.24,129.6,124,126.4,17382.75,0
+DNTH.US,D,20200723,000000,125.76,126.4,120,122.4,17943.125,0
+DNTH.US,D,20200724,000000,121.6,122.96,118.24,120.48,13465.25,0
+DNTH.US,D,20200727,000000,120.32,123.12,118.56,119.52,19025.875,0
+DNTH.US,D,20200728,000000,119.04,119.52,113.28,115.52,18501,0
+DNTH.US,D,20200729,000000,115.84,116.68,110.88,112.32,16129.6875,0
+DNTH.US,D,20200730,000000,111.52,115.04,109.28,114.08,7783.625,0
+DNTH.US,D,20200731,000000,113.6,114.24,110.4,112.32,13448.6875,0
+DNTH.US,D,20200803,000000,112.48,116.32,112.16,114.24,9378.875,0
+DNTH.US,D,20200804,000000,114.08,115.52,112.32,114.08,5595.9375,0
+DNTH.US,D,20200805,000000,115.52,115.52,112,113.76,6237.5,0
+DNTH.US,D,20200806,000000,112.16,115.68,112,114.4,24640.25,0
+DNTH.US,D,20200807,000000,114.88,123.67,113.443,121.12,13762.125,0
+DNTH.US,D,20200810,000000,122.56,124,119.2,121.92,9338.6875,0
+DNTH.US,D,20200811,000000,122.24,122.24,113.12,113.76,11119.0625,0
+DNTH.US,D,20200812,000000,115.36,116.888,112.16,116.48,12655.75,0
+DNTH.US,D,20200813,000000,116.32,129.6,114.44,116.96,33365.6875,0
+DNTH.US,D,20200814,000000,120.8,120.8,113.12,113.92,16734.9375,0
+DNTH.US,D,20200817,000000,116.16,122.88,114.4,118.24,15000.8125,0
+DNTH.US,D,20200818,000000,119.2,120.64,112,116.8,35130,0
+DNTH.US,D,20200819,000000,116,120.48,115.52,115.52,8971.5,0
+DNTH.US,D,20200820,000000,114.24,116.8,112.96,114.4,7327.5625,0
+DNTH.US,D,20200821,000000,113.6,114.56,112,113.44,7878.6875,0
+DNTH.US,D,20200824,000000,114.88,118.08,108.8,109.44,15720.4375,0
+DNTH.US,D,20200825,000000,110.72,112.8,108.64,111.36,9309.4375,0
+DNTH.US,D,20200826,000000,111.04,113.12,110.56,111.2,7838.1875,0
+DNTH.US,D,20200827,000000,111.2,111.68,105.92,107.52,16984.8125,0
+DNTH.US,D,20200828,000000,107.36,109.28,104.96,107.68,12916.125,0
+DNTH.US,D,20200831,000000,108.48,117.6,107.997,116.32,34640,0
+DNTH.US,D,20200901,000000,116.64,116.8,111.92,114.24,20386.125,0
+DNTH.US,D,20200902,000000,112.8,114.88,108.32,113.92,22795.375,0
+DNTH.US,D,20200903,000000,113.28,116,109.84,112,17483.3125,0
+DNTH.US,D,20200904,000000,112.48,112.48,102.08,104.32,17428.5,0
+DNTH.US,D,20200908,000000,102.72,112.96,101.12,112.32,17430.9375,0
+DNTH.US,D,20200909,000000,114.08,118.224,111.68,114.4,11314.25,0
+DNTH.US,D,20200910,000000,114.56,117.6,112.176,114.4,9817.1875,0
+DNTH.US,D,20200911,000000,114.56,115.84,111.2,114.56,10526.125,0
+DNTH.US,D,20200914,000000,114.4,124.64,114.4,124.32,17308.8125,0
+DNTH.US,D,20200915,000000,126.08,129.12,124.64,128,11523.1875,0
+DNTH.US,D,20200916,000000,129.28,132.8,127.474,130.56,10468.375,0
+DNTH.US,D,20200917,000000,127.84,131.867,120.806,128.48,10345.75,0
+DNTH.US,D,20200918,000000,130.08,131.68,119.52,123.52,48353.625,0
+DNTH.US,D,20200921,000000,120.48,126.88,115.52,116.8,14054.75,0
+DNTH.US,D,20200922,000000,119.52,119.52,112.32,114.56,7710.375,0
+DNTH.US,D,20200923,000000,122,122,107.2,107.68,10219.75,0
+DNTH.US,D,20200924,000000,106.88,108.8,103.2,108.48,16337.6875,0
+DNTH.US,D,20200925,000000,109.12,112.64,108.64,111.68,7445.875,0
+DNTH.US,D,20200928,000000,112.96,112.96,107.04,108.8,7315,0
+DNTH.US,D,20200929,000000,113.28,114.32,107.52,109.36,6122.5625,0
+DNTH.US,D,20200930,000000,112.8,112.8,107.36,108.8,9078.3125,0
+DNTH.US,D,20201001,000000,108.8,112,107.36,110.72,7284.75,0
+DNTH.US,D,20201002,000000,108.48,111.52,106.88,108.64,8822.0625,0
+DNTH.US,D,20201005,000000,109.76,113.44,107.84,113.28,12584.5625,0
+DNTH.US,D,20201006,000000,114.24,119.52,113.92,116.96,9082.9375,0
+DNTH.US,D,20201007,000000,118.08,122.88,115.2,122.4,8447.1875,0
+DNTH.US,D,20201008,000000,124.64,124.64,116.64,117.76,5058.8125,0
+DNTH.US,D,20201009,000000,118.56,121.44,117.12,120.64,6284.75,0
+DNTH.US,D,20201012,000000,120.8,121.92,115.04,119.04,5141.6875,0
+DNTH.US,D,20201013,000000,117.76,124.08,116.96,122.72,7474.4375,0
+DNTH.US,D,20201014,000000,123.2,123.2,117.44,117.44,10199.625,0
+DNTH.US,D,20201015,000000,116.16,118.72,113.28,118.24,6804,0
+DNTH.US,D,20201016,000000,117.28,120.8,116.16,116.96,3729.375,0
+DNTH.US,D,20201019,000000,118.24,118.24,110.88,112,6908.1875,0
+DNTH.US,D,20201020,000000,113.12,113.12,109.12,111.36,7696.25,0
+DNTH.US,D,20201021,000000,111.84,113.76,107.84,108.8,6877.625,0
+DNTH.US,D,20201022,000000,110.24,114.24,106.4,113.12,4859.9375,0
+DNTH.US,D,20201023,000000,113.6,114.4,108.32,112.8,39372.6875,0
+DNTH.US,D,20201026,000000,110.56,113.6,105.92,108,7647.9375,0
+DNTH.US,D,20201027,000000,107.84,109.36,104.8,105.44,6496.4375,0
+DNTH.US,D,20201028,000000,104,110.72,97.92,108.96,62543.875,0
+DNTH.US,D,20201029,000000,105.2,108,101.6,107.68,13386.0625,0
+DNTH.US,D,20201030,000000,106.4,106.734,99.68,100.96,8701.8125,0
+DNTH.US,D,20201102,000000,101.6,102.56,98.4,100.48,8298.375,0
+DNTH.US,D,20201103,000000,102.24,107.84,100.32,107.2,6273.5625,0
+DNTH.US,D,20201104,000000,105.28,112,104.8,106.56,11806.75,0
+DNTH.US,D,20201105,000000,107.2,108.32,104.32,105.6,6748.625,0
+DNTH.US,D,20201106,000000,106.4,106.4,100.16,100.8,16400.75,0
+DNTH.US,D,20201109,000000,111.36,111.92,97.6,97.6,23265.3125,0
+DNTH.US,D,20201110,000000,99.52,105.92,96.48,105.12,14090.875,0
+DNTH.US,D,20201111,000000,104.64,105.6,98.88,105.6,6984.9375,0
+DNTH.US,D,20201112,000000,104.64,107.36,103.36,104.32,6284.25,0
+DNTH.US,D,20201113,000000,110,110,104.48,107.84,6825.5,0
+DNTH.US,D,20201116,000000,110.08,111.12,106.72,110.56,8296.0625,0
+DNTH.US,D,20201117,000000,110.56,111.68,106.08,109.6,8099.9375,0
+DNTH.US,D,20201118,000000,109.44,110.72,105.76,106.08,4044.3125,0
+DNTH.US,D,20201119,000000,106.56,108.96,103.84,107.04,6798.1875,0
+DNTH.US,D,20201120,000000,106.08,107.616,104.098,106.24,7442.5625,0
+DNTH.US,D,20201123,000000,107.84,109.44,103.36,104.16,10197.875,0
+DNTH.US,D,20201124,000000,104.64,108.48,101.12,105.12,11477.6875,0
+DNTH.US,D,20201125,000000,105.44,115.84,104.16,110.08,8294.75,0
+DNTH.US,D,20201127,000000,110.08,115.2,108.8,112.16,5542.1875,0
+DNTH.US,D,20201130,000000,113.44,115.52,109.12,114.4,10265.4375,0
+DNTH.US,D,20201201,000000,115.36,120,113.76,115.84,12148,0
+DNTH.US,D,20201202,000000,115.52,115.52,110.082,114.72,3410.875,0
+DNTH.US,D,20201203,000000,114.72,116.32,113.12,114.08,3647.9375,0
+DNTH.US,D,20201204,000000,116,119.68,115.36,119.04,8485.875,0
+DNTH.US,D,20201207,000000,120,124,116.96,119.04,7946.25,0
+DNTH.US,D,20201208,000000,121.04,122.88,116.96,122.24,6293.6875,0
+DNTH.US,D,20201209,000000,123.04,123.04,118.08,118.24,7615.75,0
+DNTH.US,D,20201210,000000,120,120,115.52,116.96,7720.0625,0
+DNTH.US,D,20201211,000000,117.28,118.24,113.28,115.52,5235.125,0
+DNTH.US,D,20201214,000000,116.48,119.678,114.56,114.56,7413.0625,0
+DNTH.US,D,20201215,000000,116.16,118.4,113.6,116.48,8524.75,0
+DNTH.US,D,20201216,000000,117.44,117.44,114.88,115.68,4998.25,0
+DNTH.US,D,20201217,000000,116.8,117.92,113.6,116.16,5559.9375,0
+DNTH.US,D,20201218,000000,116.96,119.03,111.84,112,20446.6875,0
+DNTH.US,D,20201221,000000,108.96,128,107.842,126.08,20934.875,0
+DNTH.US,D,20201222,000000,127.36,127.84,122.4,125.6,12114.1875,0
+DNTH.US,D,20201223,000000,124.8,128,122.48,127.04,14010.8125,0
+DNTH.US,D,20201224,000000,126.88,127.381,122.72,123.2,7975.5,0
+DNTH.US,D,20201228,000000,125.6,131.36,124.267,126.08,22041.25,0
+DNTH.US,D,20201229,000000,126.24,128,123.202,124.64,13176,0
+DNTH.US,D,20201230,000000,126.4,129.84,124.8,127.04,7513.6875,0
+DNTH.US,D,20201231,000000,124.4,127.982,123.52,125.44,8964,0
+DNTH.US,D,20210104,000000,124.4,127.04,120.48,122.56,13969.875,0
+DNTH.US,D,20210105,000000,121.44,124.96,119.04,123.92,12346.125,0
+DNTH.US,D,20210106,000000,125.28,129.92,123.538,126.24,13314.75,0
+DNTH.US,D,20210107,000000,138.24,140.64,130.4,138.72,20566,0
+DNTH.US,D,20210108,000000,142.08,143.198,132.96,134.72,17824.125,0
+DNTH.US,D,20210111,000000,132.96,140.906,130.56,137.76,14438.375,0
+DNTH.US,D,20210112,000000,140.96,143.76,138.24,141.6,15958.625,0
+DNTH.US,D,20210113,000000,133.76,142.08,133.12,137.92,10567.1875,0
+DNTH.US,D,20210114,000000,138.72,143.68,129.6,136.96,27548.4375,0
+DNTH.US,D,20210115,000000,136.64,140,133.44,134.24,10045.1875,0
+DNTH.US,D,20210119,000000,139.355,140.16,134.4,135.44,8511.4375,0
+DNTH.US,D,20210120,000000,136,138.72,131.2,133.76,15559.6875,0
+DNTH.US,D,20210121,000000,134.24,134.24,128.16,132.64,8629.5,0
+DNTH.US,D,20210122,000000,130.88,134.41,129.6,131.36,9473,0
+DNTH.US,D,20210125,000000,131.84,140.16,131.117,139.04,14515.75,0
+DNTH.US,D,20210126,000000,140.64,142.08,132.16,133.28,13385.875,0
+DNTH.US,D,20210127,000000,130.72,143.04,129.6,133.44,39748.25,0
+DNTH.US,D,20210128,000000,136.96,139.04,131.52,138.56,12098.375,0
+DNTH.US,D,20210129,000000,139.36,148.32,133.44,141.44,26006.125,0
+DNTH.US,D,20210201,000000,144.32,147.2,137.922,146.4,19104.8125,0
+DNTH.US,D,20210202,000000,149.28,155.04,142.72,154.4,19269.625,0
+DNTH.US,D,20210203,000000,154.24,161.12,152.48,157.76,27767.875,0
+DNTH.US,D,20210204,000000,159.68,159.68,147.84,148.96,15168.75,0
+DNTH.US,D,20210205,000000,149.28,157.6,147.68,156,16366.8125,0
+DNTH.US,D,20210208,000000,157.28,164,149.92,163.52,15753.1875,0
+DNTH.US,D,20210209,000000,164.8,173.92,161.581,168.32,30528.5,0
+DNTH.US,D,20210210,000000,172,177.92,166.242,175.68,19692.9375,0
+DNTH.US,D,20210211,000000,177.92,180.8,163.851,172.8,23284.875,0
+DNTH.US,D,20210212,000000,171.68,172.8,155.68,159.2,28881,0
+DNTH.US,D,20210216,000000,163.84,169.6,154.24,160.16,20603,0
+DNTH.US,D,20210217,000000,160,163.12,156.96,157.44,13504.125,0
+DNTH.US,D,20210218,000000,157.12,157.6,147.2,147.84,19450.1875,0
+DNTH.US,D,20210219,000000,150.08,173.6,148.8,172.32,83409.1875,0
+DNTH.US,D,20210222,000000,171.04,171.648,159.68,169.2,24731.5,0
+DNTH.US,D,20210223,000000,166.08,166.08,155.52,162.56,18306.1875,0
+DNTH.US,D,20210224,000000,167.84,179.68,163.68,178.56,29824.125,0
+DNTH.US,D,20210225,000000,178.56,180.08,157.6,165.6,41862.4375,0
+DNTH.US,D,20210226,000000,158.24,171.84,152.16,168.16,27666.5,0
+DNTH.US,D,20210301,000000,176.32,180.32,170.72,176.96,19361.5,0
+DNTH.US,D,20210302,000000,178.08,193.44,173.12,188.96,20102.875,0
+DNTH.US,D,20210303,000000,188.16,216.64,186.72,210.88,48442.25,0
+DNTH.US,D,20210304,000000,204.16,212.64,197.92,209.6,57218.6875,0
+DNTH.US,D,20210305,000000,208.96,211.04,187.04,206.4,54188.875,0
+DNTH.US,D,20210308,000000,203.68,204.32,186.72,192.64,34673,0
+DNTH.US,D,20210309,000000,192.64,206.558,192.64,205.6,14971.75,0
+DNTH.US,D,20210310,000000,205.92,218.88,205.92,214.08,17305.375,0
+DNTH.US,D,20210311,000000,216,219.04,202.89,205.76,14596.125,0
+DNTH.US,D,20210312,000000,202.88,210.4,188.32,208.48,12797.4375,0
+DNTH.US,D,20210315,000000,207.2,210.8,197.76,207.68,8007.625,0
+DNTH.US,D,20210316,000000,206.4,208.4,197.44,204.16,8452.25,0
+DNTH.US,D,20210317,000000,196.72,204.16,194.24,201.12,7684.9375,0
+DNTH.US,D,20210318,000000,201.6,205.6,195.698,196.96,6229.125,0
+DNTH.US,D,20210319,000000,196.16,201.28,194.24,199.52,12970.3125,0
+DNTH.US,D,20210322,000000,200.48,214.56,198.88,213.6,10339.1875,0
+DNTH.US,D,20210323,000000,211.2,211.2,202.56,208,11215.5,0
+DNTH.US,D,20210324,000000,209.76,214.4,199.52,203.52,13256.25,0
+DNTH.US,D,20210325,000000,199.52,207.36,193.28,203.84,8701.625,0
+DNTH.US,D,20210326,000000,207.76,209.44,197.92,204,6783.625,0
+DNTH.US,D,20210329,000000,204.16,209.92,188.48,192.32,15635,0
+DNTH.US,D,20210330,000000,190.24,194.88,181.6,182.88,9609.25,0
+DNTH.US,D,20210331,000000,184.64,195.36,184.48,189.44,11068.1875,0
+DNTH.US,D,20210401,000000,191.52,207.04,181.28,205.44,9130.5,0
+DNTH.US,D,20210405,000000,207.04,227.2,205.44,226.4,16012.5625,0
+DNTH.US,D,20210406,000000,219.52,225.946,213.44,215.04,25695.8125,0
+DNTH.US,D,20210407,000000,211.84,218.72,208.48,210.88,11365.4375,0
+DNTH.US,D,20210408,000000,212.64,218.24,207.52,216.64,8325.5,0
+DNTH.US,D,20210409,000000,215.52,217.12,194.24,197.12,9060.3125,0
+DNTH.US,D,20210412,000000,195.36,197.12,186.402,188.8,6104.3125,0
+DNTH.US,D,20210413,000000,186.56,191.52,170.24,171.2,12502.6875,0
+DNTH.US,D,20210414,000000,174.4,179.6,170.88,175.68,11817.4375,0
+DNTH.US,D,20210415,000000,176.16,183.04,171.04,173.28,6518.125,0
+DNTH.US,D,20210416,000000,172.96,176.48,163.04,176,8017.75,0
+DNTH.US,D,20210419,000000,173.12,178.4,162.72,168,11522.1875,0
+DNTH.US,D,20210420,000000,166.08,171.04,164.32,169.76,4810.5625,0
+DNTH.US,D,20210421,000000,168.48,180.32,164.16,179.2,8484.75,0
+DNTH.US,D,20210422,000000,180.8,190.08,179.414,182.24,9479.4375,0
+DNTH.US,D,20210423,000000,181.12,185.12,171.68,174.4,6333,0
+DNTH.US,D,20210426,000000,175.04,182.24,171.522,181.28,7310.3125,0
+DNTH.US,D,20210427,000000,182.56,187.28,180.08,184.16,5496.125,0
+DNTH.US,D,20210428,000000,187.36,191.84,183.36,190.88,5052.125,0
+DNTH.US,D,20210429,000000,190.4,196.48,188.48,190.24,8084.8125,0
+DNTH.US,D,20210430,000000,187.52,190.68,184.16,186.4,8103.75,0
+DNTH.US,D,20210503,000000,186.4,192.64,179.2,185.92,8444.3125,0
+DNTH.US,D,20210504,000000,182.08,185.04,179.04,183.28,10246.75,0
+DNTH.US,D,20210505,000000,184.8,186.08,180.16,181.44,6871.5,0
+DNTH.US,D,20210506,000000,181.28,186.08,163.04,168.64,7408.625,0
+DNTH.US,D,20210507,000000,174.08,185.458,171.957,181.76,9410.3125,0
+DNTH.US,D,20210510,000000,180.8,198.88,171.181,190.56,11215.0625,0
+DNTH.US,D,20210511,000000,184,190.4,178.88,187.36,15240.6875,0
+DNTH.US,D,20210512,000000,177.04,209.6,177.04,205.12,31807.5625,0
+DNTH.US,D,20210513,000000,211.52,211.52,166.4,175.2,27190,0
+DNTH.US,D,20210514,000000,174.72,178.88,171.68,176.96,17768.875,0
+DNTH.US,D,20210517,000000,176,177.92,163.2,166.4,21896.8125,0
+DNTH.US,D,20210518,000000,174.08,195.038,172.48,185.6,18139.5625,0
+DNTH.US,D,20210519,000000,184.48,185.021,172.96,174.56,12672.5,0
+DNTH.US,D,20210520,000000,174.24,180,171.52,179.36,11804.125,0
+DNTH.US,D,20210521,000000,183.2,188,174.72,182.24,13560.875,0
+DNTH.US,D,20210524,000000,187.68,188.96,178.88,185.12,13735.9375,0
+DNTH.US,D,20210525,000000,181.6,189.2,176.32,182.88,13383.0625,0
+DNTH.US,D,20210526,000000,184.48,188.8,184.48,186.56,6887.4375,0
+DNTH.US,D,20210527,000000,185.28,207.637,183.52,192.8,23511.0625,0
+DNTH.US,D,20210528,000000,193.12,203.2,192.64,197.6,15755.25,0
+DNTH.US,D,20210601,000000,198.88,207.68,192.8,206.56,10964.3125,0
+DNTH.US,D,20210602,000000,201.44,207.04,196.96,201.6,4252.6875,0
+DNTH.US,D,20210603,000000,202.4,205.6,197.04,203.2,5740.5625,0
+DNTH.US,D,20210604,000000,204.48,204.48,192.48,193.6,6416.375,0
+DNTH.US,D,20210607,000000,191.52,197.6,184.48,188.32,22510.6875,0
+DNTH.US,D,20210608,000000,187.84,191.198,184.32,188.48,8559.9375,0
+DNTH.US,D,20210609,000000,188.32,195.52,184,186.88,9399.5,0
+DNTH.US,D,20210610,000000,188,192.48,183.274,187.52,6123.5,0
+DNTH.US,D,20210611,000000,187.04,188.8,183.52,185.28,5816.375,0
+DNTH.US,D,20210614,000000,186.24,187.84,179.04,181.92,7339.75,0
+DNTH.US,D,20210615,000000,191.04,194.88,177.76,182.24,12895.8125,0
+DNTH.US,D,20210616,000000,182.24,184.16,171.36,177.76,9674.625,0
+DNTH.US,D,20210617,000000,177.76,177.76,172,176.48,13223.1875,0
+DNTH.US,D,20210618,000000,173.6,176.96,167.28,172.8,45234.625,0
+DNTH.US,D,20210621,000000,173.92,175.52,168,170.08,10993.5625,0
+DNTH.US,D,20210622,000000,169.44,171.84,163.52,166.4,5219.875,0
+DNTH.US,D,20210623,000000,167.52,170.739,163.36,166.4,8426.3125,0
+DNTH.US,D,20210624,000000,169.76,172.64,166.56,167.2,8447.4375,0
+DNTH.US,D,20210625,000000,165.76,169.28,157.44,159.04,88331.6875,0
+DNTH.US,D,20210628,000000,160.48,162.56,154.4,156.16,15138.875,0
+DNTH.US,D,20210629,000000,166.08,173.403,161.92,165.76,24447.625,0
+DNTH.US,D,20210630,000000,168,168.48,154.72,156.48,19648.0625,0
+DNTH.US,D,20210701,000000,158.08,162.72,152.8,158.24,10737.4375,0
+DNTH.US,D,20210702,000000,157.92,160.8,152.96,158.08,7896.4375,0
+DNTH.US,D,20210706,000000,158.08,159.36,150.24,150.56,16128.625,0
+DNTH.US,D,20210707,000000,150.56,157.76,144.32,146.88,9766,0
+DNTH.US,D,20210708,000000,146.08,149.68,142.88,147.36,5817.6875,0
+DNTH.US,D,20210709,000000,148.16,151.2,146.4,150.08,5131.3125,0
+DNTH.US,D,20210712,000000,149.76,151.347,146.72,149.28,4658.375,0
+DNTH.US,D,20210713,000000,149.6,149.76,143.52,144,7124.75,0
+DNTH.US,D,20210714,000000,144,144.16,136.64,137.28,13992.75,0
+DNTH.US,D,20210715,000000,136,139.68,134.4,137.44,6676.6875,0
+DNTH.US,D,20210716,000000,137.92,145.76,136.64,141.44,5768.5625,0
+DNTH.US,D,20210719,000000,140.32,147.04,137.6,138.24,6641.25,0
+DNTH.US,D,20210720,000000,137.44,144.32,136.88,142.4,6517.5,0
+DNTH.US,D,20210721,000000,129.92,136,125.76,129.12,32189.875,0
+DNTH.US,D,20210722,000000,129.6,134.4,119.202,120.16,24576.375,0
+DNTH.US,D,20210723,000000,120,123.84,116.16,118.4,27884.375,0
+DNTH.US,D,20210726,000000,121.6,121.6,111.2,115.84,18996.5,0
+DNTH.US,D,20210727,000000,116,117.102,110.56,111.52,11341.4375,0
+DNTH.US,D,20210728,000000,112.8,115.68,110.08,114.4,16152.75,0
+DNTH.US,D,20210729,000000,113.44,114.08,110.88,111.84,10830.625,0
+DNTH.US,D,20210730,000000,110.24,115.68,109.12,113.92,29912.4375,0
+DNTH.US,D,20210802,000000,115.52,117.2,112.96,113.76,12720.875,0
+DNTH.US,D,20210803,000000,106.56,107.52,97.92,101.28,28316.875,0
+DNTH.US,D,20210804,000000,100.16,106.08,98.832,100.8,34120.0625,0
+DNTH.US,D,20210805,000000,100.32,106.08,96.32,102.56,23674.8125,0
+DNTH.US,D,20210806,000000,102.56,108.48,99.68,107.68,13782.1875,0
+DNTH.US,D,20210809,000000,108,110.376,103.52,105.92,15139.5625,0
+DNTH.US,D,20210810,000000,105.44,109.92,104.64,108.96,16326.5,0
+DNTH.US,D,20210811,000000,109.76,110.72,104.64,104.64,8478.875,0
+DNTH.US,D,20210812,000000,104.48,106.72,103.36,105.6,6185.5,0
+DNTH.US,D,20210813,000000,105.12,106.4,101.12,103.2,9499.125,0
+DNTH.US,D,20210816,000000,103.04,105.76,99.84,103.2,6378.1875,0
+DNTH.US,D,20210817,000000,102.88,108.8,100,107.2,10153.125,0
+DNTH.US,D,20210818,000000,108,108,97.92,98.56,15674.25,0
+DNTH.US,D,20210819,000000,97.44,101.44,96.96,97.12,6830.3125,0
+DNTH.US,D,20210820,000000,98.56,104.64,94.16,103.84,22100.375,0
+DNTH.US,D,20210823,000000,105.28,108.64,104,108.64,12464.625,0
+DNTH.US,D,20210824,000000,108.8,109.28,105.76,108.16,8397.625,0
+DNTH.US,D,20210825,000000,108.16,109.28,105.92,108.8,7207.9375,0
+DNTH.US,D,20210826,000000,102.4,105.76,99.52,100.32,28197.9375,0
+DNTH.US,D,20210827,000000,106.08,106.08,99.68,100,21148.8125,0
+DNTH.US,D,20210830,000000,100.32,103.68,99.52,101.92,11670.5,0
+DNTH.US,D,20210831,000000,101.28,104.32,99.52,102.4,11912.3125,0
+DNTH.US,D,20210901,000000,103.52,108.16,102.24,104.48,16109,0
+DNTH.US,D,20210902,000000,105.12,107.04,103.2,105.76,10188.8125,0
+DNTH.US,D,20210903,000000,104,106.08,102.24,104.32,9080.5,0
+DNTH.US,D,20210907,000000,103.216,106.08,101.12,102.08,10182.8125,0
+DNTH.US,D,20210908,000000,101.6,103.68,100.8,101.6,8475.625,0
+DNTH.US,D,20210909,000000,101.28,104.64,100.64,101.6,13244.0625,0
+DNTH.US,D,20210910,000000,102.56,104.8,100.96,102.24,10192.875,0
+DNTH.US,D,20210913,000000,102.88,104.56,99.84,100.16,7696.4375,0
+DNTH.US,D,20210914,000000,101.44,102.56,97.44,98.08,10772.3125,0
+DNTH.US,D,20210915,000000,100.16,108.32,99.52,106.08,44233.625,0
+DNTH.US,D,20210916,000000,105.44,109.92,103.2,109.92,24556.4375,0
+DNTH.US,D,20210917,000000,112.8,125.76,111.04,124.64,67823.1875,0
+DNTH.US,D,20210920,000000,118.72,124.48,114.24,117.6,28402.4375,0
+DNTH.US,D,20210921,000000,118.4,119.04,112.8,117.28,25427.3125,0
+DNTH.US,D,20210922,000000,116.016,119.36,114.88,117.44,8527.25,0
+DNTH.US,D,20210923,000000,118.72,122.88,116.16,122.08,11093.625,0
+DNTH.US,D,20210924,000000,121.92,122.4,118.32,119.52,8241.0625,0
+DNTH.US,D,20210927,000000,120,124.48,114.88,121.44,8424.5,0
+DNTH.US,D,20210928,000000,120.64,120.64,114.56,117.28,17673.4375,0
+DNTH.US,D,20210929,000000,118.08,118.4,113.6,114.88,10062.875,0
+DNTH.US,D,20210930,000000,114.88,117.92,114.24,116.48,6607.9375,0
+DNTH.US,D,20211001,000000,116,120.64,111.2,120.16,15133.4375,0
+DNTH.US,D,20211004,000000,119.2,120,116,117.6,10872.1875,0
+DNTH.US,D,20211005,000000,118.56,119.52,115.52,116.8,11586.6875,0
+DNTH.US,D,20211006,000000,115.2,116.96,113.92,114.88,8539.625,0
+DNTH.US,D,20211007,000000,115.84,118.88,114.24,114.72,5533.625,0
+DNTH.US,D,20211008,000000,114.56,114.56,108.8,110.56,8557.125,0
+DNTH.US,D,20211011,000000,111.2,112.32,109.12,109.6,3539.75,0
+DNTH.US,D,20211012,000000,109.6,112.16,109.12,109.92,6657.8125,0
+DNTH.US,D,20211013,000000,109.6,112.24,107.04,110.56,11059.5,0
+DNTH.US,D,20211014,000000,112.64,113.68,109.92,109.92,5095.4375,0
+DNTH.US,D,20211015,000000,112.32,112.32,107.36,107.68,6665.5,0
+DNTH.US,D,20211018,000000,107.36,107.36,102.72,104,4950.5,0
+DNTH.US,D,20211019,000000,103.84,105.44,100.48,102.08,9149.625,0
+DNTH.US,D,20211020,000000,102.24,107.68,101.44,104.8,3792.8125,0
+DNTH.US,D,20211021,000000,104,104.96,101.44,103.04,8221.3125,0
+DNTH.US,D,20211022,000000,103.04,104.48,98.4,104.48,10970.4375,0
+DNTH.US,D,20211025,000000,104.32,105.6,100.64,103.68,4827.5625,0
+DNTH.US,D,20211026,000000,104.64,106.08,101.44,104.64,5925.8125,0
+DNTH.US,D,20211027,000000,104,106.08,101.76,103.2,4297.5625,0
+DNTH.US,D,20211028,000000,104.8,109.12,101.92,106.24,11067.125,0
+DNTH.US,D,20211029,000000,106.24,107.04,102.08,102.4,5489.0625,0
+DNTH.US,D,20211101,000000,102.56,119.36,102.56,118.24,19429,0
+DNTH.US,D,20211102,000000,118.24,119.84,114.96,118.72,6324.5625,0
+DNTH.US,D,20211103,000000,119.04,130.8,115.84,129.6,12046.4375,0
+DNTH.US,D,20211104,000000,128,133.92,122.722,133.28,11315.5625,0
+DNTH.US,D,20211105,000000,134.4,135.84,124.96,125.76,16294.375,0
+DNTH.US,D,20211108,000000,126.4,128.32,116.16,117.76,14740.9375,0
+DNTH.US,D,20211109,000000,119.04,120.64,115.2,118.72,7352.3125,0
+DNTH.US,D,20211110,000000,120,121.6,113.6,116.16,8790.625,0
+DNTH.US,D,20211111,000000,116.16,119.2,114.72,118.88,6758.75,0
+DNTH.US,D,20211112,000000,119.52,119.68,117.44,118.24,4026.0625,0
+DNTH.US,D,20211115,000000,119.84,122.08,117.341,119.52,7130.1875,0
+DNTH.US,D,20211116,000000,120.8,120.8,114.56,115.52,12568.375,0
+DNTH.US,D,20211117,000000,113.6,116.48,109.762,112.16,8035.9375,0
+DNTH.US,D,20211118,000000,113.28,114.56,106.72,110.4,11819.0625,0
+DNTH.US,D,20211119,000000,109.12,111.04,106.4,107.04,10785.8125,0
+DNTH.US,D,20211122,000000,107.68,109.44,103.04,103.84,9548.375,0
+DNTH.US,D,20211123,000000,104,104.8,99.04,104.32,9204.25,0
+DNTH.US,D,20211124,000000,102.88,107.68,100.16,105.12,8837.9375,0
+DNTH.US,D,20211126,000000,100.96,103.04,95.36,96.96,6466.875,0
+DNTH.US,D,20211129,000000,99.36,99.36,90.4,91.52,16167,0
+DNTH.US,D,20211130,000000,91.2,95.28,87.2,90.08,24419.25,0
+DNTH.US,D,20211201,000000,92.48,95.52,86.4,88,21646.1875,0
+DNTH.US,D,20211202,000000,87.84,90.4,84.96,88.48,15989.1875,0
+DNTH.US,D,20211203,000000,94.32,94.32,83.52,84.64,9876.9375,0
+DNTH.US,D,20211206,000000,86.56,87.68,80,84,13045.75,0
+DNTH.US,D,20211207,000000,90.4,91.04,83.52,87.2,16420.3125,0
+DNTH.US,D,20211208,000000,88,92.24,85.6,90.4,6005.625,0
+DNTH.US,D,20211209,000000,92.16,93.76,87.2,88,7262.1875,0
+DNTH.US,D,20211210,000000,88.16,90.32,84.16,84.32,4997.125,0
+DNTH.US,D,20211213,000000,83.68,85.6,79.76,82.72,9699.625,0
+DNTH.US,D,20211214,000000,82.56,84.48,79.2,79.52,11913.25,0
+DNTH.US,D,20211215,000000,78.88,81.6,75.36,79.68,18811.625,0
+DNTH.US,D,20211216,000000,81.12,84.48,75.84,76.16,10238.0625,0
+DNTH.US,D,20211217,000000,76.16,81.36,73.92,77.44,27036.0625,0
+DNTH.US,D,20211220,000000,76.96,84,76.64,80.96,20604.6875,0
+DNTH.US,D,20211221,000000,81.6,82.5984,79.68,80.96,9113.25,0
+DNTH.US,D,20211222,000000,81.44,83.12,79.36,80.48,14020.9375,0
+DNTH.US,D,20211223,000000,80.8,83.2,79.36,81.6,12310.9375,0
+DNTH.US,D,20211227,000000,81.12,81.12,73.76,74.4,17598,0
+DNTH.US,D,20211228,000000,73.76,76.24,73.12,73.6,9136.6875,0
+DNTH.US,D,20211229,000000,73.28,74.16,71.04,73.92,12904.9375,0
+DNTH.US,D,20211230,000000,73.44,75.2,72.48,72.8,7587.75,0
+DNTH.US,D,20211231,000000,72.8,75.04,70.4,70.88,7389.4375,0
+DNTH.US,D,20220103,000000,72,84.8,70.56,83.68,17355.6875,0
+DNTH.US,D,20220104,000000,83.04,83.04,76.16,76.32,12241.75,0
+DNTH.US,D,20220105,000000,75.68,76.8,70.72,71.36,12043.5625,0
+DNTH.US,D,20220106,000000,80.16,87.84,77.9488,82.88,52935.625,0
+DNTH.US,D,20220107,000000,82.88,84.8624,74.08,74.72,12258.625,0
+DNTH.US,D,20220110,000000,74.88,74.88,70.88,74.08,7275.625,0
+DNTH.US,D,20220111,000000,73.44,80.8,72.16,77.76,10526.5,0
+DNTH.US,D,20220112,000000,78.4,87.12,77.12,83.2,33736.875,0
+DNTH.US,D,20220113,000000,82.56,84.48,74.24,74.56,29093.4375,0
+DNTH.US,D,20220114,000000,74.72,75.52,70.08,71.68,15863.0625,0
+DNTH.US,D,20220118,000000,70.24,72.64,67.36,68.8,14070,0
+DNTH.US,D,20220119,000000,68.96,72,67.04,67.36,7615.3125,0
+DNTH.US,D,20220120,000000,68.32,69.6864,59.04,59.36,113146.0625,0
+DNTH.US,D,20220121,000000,59.52,61.92,55.52,57.04,15586.375,0
+DNTH.US,D,20220124,000000,55.68,58.4,53.12,56,99938.125,0
+DNTH.US,D,20220125,000000,54.88,57.28,48,49.6,119969.75,0
+DNTH.US,D,20220126,000000,50.08,56,49.76,53.76,39503.375,0
+DNTH.US,D,20220127,000000,54.88,55.04,48.32,48.72,17329.3125,0
+DNTH.US,D,20220128,000000,48.96,51.04,48.16,50.56,22971.6875,0
+DNTH.US,D,20220131,000000,50.56,53.12,50.56,52.32,28011.375,0
+DNTH.US,D,20220201,000000,52.96,54.4,51.3456,54.08,21916.4375,0
+DNTH.US,D,20220202,000000,53.6,53.6,48.8,49.28,13532.1875,0
+DNTH.US,D,20220203,000000,48.8,49.76,46.56,47.52,15056.875,0
+DNTH.US,D,20220204,000000,47.52,49.92,46.08,48.48,18370.375,0
+DNTH.US,D,20220207,000000,48.32,51.2,48.24,49.92,7085.0625,0
+DNTH.US,D,20220208,000000,50.56,52.32,48.08,51.36,10819.9375,0
+DNTH.US,D,20220209,000000,51.84,54.56,51.6,54.4,17526.5,0
+DNTH.US,D,20220210,000000,53.12,54.8,51.2,52.64,15341.25,0
+DNTH.US,D,20220211,000000,52.64,52.96,48.16,49.6,17629.4375,0
+DNTH.US,D,20220214,000000,49.6,50.784,48.16,48.16,6284.5,0
+DNTH.US,D,20220215,000000,49.28,51.52,49.12,51.04,5916.4375,0
+DNTH.US,D,20220216,000000,50.88,51.04,48.8,50.4,4704.25,0
+DNTH.US,D,20220217,000000,49.44,50.08,48.64,48.96,7381.125,0
+DNTH.US,D,20220218,000000,49.6,50.56,47.84,48.16,19109.5625,0
+DNTH.US,D,20220222,000000,47.52,51.2,45.92,45.92,11456.125,0
+DNTH.US,D,20220223,000000,46.08,49.76,44.48,45.76,16724.0625,0
+DNTH.US,D,20220224,000000,44,44.96,42.72,44.32,29100.8125,0
+DNTH.US,D,20220225,000000,44.48,45.6,44,45.28,25846.75,0
+DNTH.US,D,20220228,000000,44.64,51.84,44.64,50.4,26202.875,0
+DNTH.US,D,20220301,000000,50.56,50.56,45.44,45.76,19662.875,0
+DNTH.US,D,20220302,000000,45.76,45.76,41.92,44,21777.875,0
+DNTH.US,D,20220303,000000,46.4,47.36,43.2,43.68,10775.375,0
+DNTH.US,D,20220304,000000,43.68,44.64,40.32,40.96,10665.625,0
+DNTH.US,D,20220307,000000,41.92,43.04,40,40.8,17020.125,0
+DNTH.US,D,20220308,000000,41.6,46.24,40.64,43.68,11101,0
+DNTH.US,D,20220309,000000,44.48,47.2,44.48,46.88,6817.9375,0
+DNTH.US,D,20220310,000000,45.44,46.24,42.88,45.92,8291,0
+DNTH.US,D,20220311,000000,47.04,48.64,44,44.64,15943.6875,0
+DNTH.US,D,20220314,000000,44.96,45.44,43.36,44.96,21356.875,0
+DNTH.US,D,20220315,000000,45.76,47.52,43.2,45.76,13111.75,0
+DNTH.US,D,20220316,000000,46.4,50.08,45.44,47.36,39863.125,0
+DNTH.US,D,20220317,000000,47.52,50.4,46.2416,49.92,11294,0
+DNTH.US,D,20220318,000000,49.92,53.6,48.32,53.28,26819.9375,0
+DNTH.US,D,20220321,000000,53.28,54.4,49.92,53.92,9784.5625,0
+DNTH.US,D,20220322,000000,54.24,56,52.96,54.4,18338.625,0
+DNTH.US,D,20220323,000000,53.92,57.92,52.16,56.32,12782.875,0
+DNTH.US,D,20220324,000000,57.12,57.12,54.4,56.48,15450.375,0
+DNTH.US,D,20220325,000000,56.8,56.88,54.4,55.04,6854.9375,0
+DNTH.US,D,20220328,000000,55.04,56.48,51.68,53.92,7814.375,0
+DNTH.US,D,20220329,000000,54.24,55.84,52.96,54.08,7646.25,0
+DNTH.US,D,20220330,000000,53.76,53.76,48.96,49.28,10553,0
+DNTH.US,D,20220331,000000,49.12,49.12,45.76,46.4,9048.0625,0
+DNTH.US,D,20220401,000000,46.72,49.6,46.4,47.68,7165.1875,0
+DNTH.US,D,20220404,000000,48.16,51.04,47.92,49.28,8171.375,0
+DNTH.US,D,20220405,000000,50.08,50.08,45.92,46.08,6811.1875,0
+DNTH.US,D,20220406,000000,46.72,46.72,43.2,44.8,8741.75,0
+DNTH.US,D,20220407,000000,44,44.96,42.08,42.56,5324.4375,0
+DNTH.US,D,20220408,000000,43.2,43.52,40.8,40.96,5186.75,0
+DNTH.US,D,20220411,000000,40.64,40.96,37.76,38.24,7437.375,0
+DNTH.US,D,20220412,000000,38.72,39.68,36.5536,37.44,6454.25,0
+DNTH.US,D,20220413,000000,37.6,38.88,36.8,38.56,7274.9375,0
+DNTH.US,D,20220414,000000,38.88,41.12,35.52,35.84,16280.625,0
+DNTH.US,D,20220418,000000,35.2,36.24,30.56,30.72,11759.8125,0
+DNTH.US,D,20220419,000000,30.72,30.88,29.44,30.24,15992.6875,0
+DNTH.US,D,20220420,000000,30.72,30.72,28.16,28.64,15956.25,0
+DNTH.US,D,20220421,000000,30.08,30.4,26.56,26.88,12602.8125,0
+DNTH.US,D,20220422,000000,26.72,27.2,24.8,25.44,18336,0
+DNTH.US,D,20220425,000000,25.6,27.84,25.6,26.88,14707.125,0
+DNTH.US,D,20220426,000000,26.56,29.28,25.44,25.44,15955.9375,0
+DNTH.US,D,20220427,000000,25.12,26.08,23.2,23.36,8723.0625,0
+DNTH.US,D,20220428,000000,23.36,23.68,20.48,22.72,24525.75,0
+DNTH.US,D,20220429,000000,22.72,24,22.4,22.88,11326.0625,0
+DNTH.US,D,20220502,000000,22.88,24.96,22.72,24,12728.1875,0
+DNTH.US,D,20220503,000000,24,24.48,23.36,24.32,9555.5625,0
+DNTH.US,D,20220504,000000,24.32,26.4,23.36,24.8,37052.8125,0
+DNTH.US,D,20220505,000000,24.32,24.8,22.4,23.04,18149.375,0
+DNTH.US,D,20220506,000000,22.88,23.68,20.64,20.8,20570.1875,0
+DNTH.US,D,20220509,000000,20.8,20.8,17.6,18.08,25404.75,0
+DNTH.US,D,20220510,000000,18.88,19.36,16.8,17.28,59700.375,0
+DNTH.US,D,20220511,000000,16.8,17.92,15.2312,15.488,25743.75,0
+DNTH.US,D,20220512,000000,15.9952,16.32,14.7696,15.472,33226.4375,0
+DNTH.US,D,20220513,000000,15.2448,18.56,15.2448,18.24,17261.625,0
+DNTH.US,D,20220516,000000,18.72,20,17.12,17.6,16423.3125,0
+DNTH.US,D,20220517,000000,18.56,20,18.24,18.88,13742.125,0
+DNTH.US,D,20220518,000000,18.88,25.44,18.88,24.96,43661.125,0
+DNTH.US,D,20220519,000000,24.16,26.08,22.56,23.36,55886.125,0
+DNTH.US,D,20220520,000000,23.84,23.84,19.04,19.52,29500.6875,0
+DNTH.US,D,20220523,000000,18.56,19.68,18.5424,19.12,17593.625,0
+DNTH.US,D,20220524,000000,18.56,19.2,18.08,18.72,68179.8125,0
+DNTH.US,D,20220525,000000,18.88,18.88,16.8,17.6,13323.3125,0
+DNTH.US,D,20220526,000000,17.28,18.08,16.96,17.12,10775.8125,0
+DNTH.US,D,20220527,000000,17.6,19.36,16.96,19.04,13806.6875,0
+DNTH.US,D,20220531,000000,19.04,19.2,17.76,18.56,9121.6875,0
+DNTH.US,D,20220601,000000,18.88,19.3632,17.6,17.76,6167.8125,0
+DNTH.US,D,20220602,000000,17.6,19.68,17.6,18.72,7984.4375,0
+DNTH.US,D,20220603,000000,18.56,20.64,18.4,20.32,9896.6875,0
+DNTH.US,D,20220606,000000,20,20.48,19.04,19.52,13063.125,0
+DNTH.US,D,20220607,000000,19.36,26.24,18.88,24.96,18289.5,0
+DNTH.US,D,20220608,000000,25.12,27.2,24.96,25.76,17222.1875,0
+DNTH.US,D,20220609,000000,25.92,25.92,22.4,24.48,10463.25,0
+DNTH.US,D,20220610,000000,23.68,23.68,20.96,21.12,5064.9375,0
+DNTH.US,D,20220613,000000,20.32,21.6,19.04,20.8,10396.4375,0
+DNTH.US,D,20220614,000000,20.8,22.72,20.16,20.8,9926.25,0
+DNTH.US,D,20220615,000000,20.8,20.8,17.76,19.2,13100,0
+DNTH.US,D,20220616,000000,18.72,19.04,17.76,18.24,10667.625,0
+DNTH.US,D,20220617,000000,18.24,19.0864,17.44,17.6,25743.75,0
+DNTH.US,D,20220621,000000,17.92,19.68,17.92,19.36,28843.125,0
+DNTH.US,D,20220622,000000,19.2,23.04,19.2,22.4,22789.125,0
+DNTH.US,D,20220623,000000,22.24,23.36,20.96,22.72,15527.0625,0
+DNTH.US,D,20220624,000000,23.04,25.68,20,20.8,205875.8125,0
+DNTH.US,D,20220627,000000,20.48,21.28,19.68,20,24268.5625,0
+DNTH.US,D,20220628,000000,20.32,20.8,19.36,19.36,4073.875,0
+DNTH.US,D,20220629,000000,20.48,20.48,18.56,18.56,8235.8125,0
+DNTH.US,D,20220630,000000,18.56,19.2,17.92,19.2,3497.75,0
+DNTH.US,D,20220701,000000,19.52,20.96,18.96,20.96,7709.25,0
+DNTH.US,D,20220705,000000,20.8,21.44,19.2,20.16,12588,0
+DNTH.US,D,20220706,000000,20,21.92,19.04,20.96,9175.875,0
+DNTH.US,D,20220707,000000,21.6,27.52,20.8,27.2,21475.6875,0
+DNTH.US,D,20220708,000000,27.2,34.24,25.6,33.28,39508.625,0
+DNTH.US,D,20220711,000000,33.6,35.84,30.72,33.44,32501.375,0
+DNTH.US,D,20220712,000000,33.12,35.2,29.76,32.64,16163.75,0
+DNTH.US,D,20220713,000000,31.2,33.12,26.4,27.2,21344.5625,0
+DNTH.US,D,20220714,000000,26.88,27.68,26.4,27.04,5199.0625,0
+DNTH.US,D,20220715,000000,26.72,30.7184,26.56,29.76,17237.9375,0
+DNTH.US,D,20220718,000000,28.96,31.84,28.16,31.52,8313,0
+DNTH.US,D,20220719,000000,31.36,32.8,31.0736,32,4361.5,0
+DNTH.US,D,20220720,000000,32.48,33.12,30.72,32.16,6239.75,0
+DNTH.US,D,20220721,000000,32.16,33.28,30.72,32.96,6026.5625,0
+DNTH.US,D,20220722,000000,32.96,32.96,29.44,29.76,4207.25,0
+DNTH.US,D,20220725,000000,29.92,30.56,28.32,28.32,2774.5,0
+DNTH.US,D,20220726,000000,27.68,29.2784,27.04,27.2,3043.6875,0
+DNTH.US,D,20220727,000000,27.36,27.68,26.72,27.68,2123.125,0
+DNTH.US,D,20220728,000000,27.52,27.68,25.6,26.4,4228,0
+DNTH.US,D,20220729,000000,26.56,27.04,25.28,25.6,3081,0
+DNTH.US,D,20220801,000000,25.28,26.56,25.12,25.12,4378.8125,0
+DNTH.US,D,20220802,000000,25.28,26.4,24.32,25.12,3652.9375,0
+DNTH.US,D,20220803,000000,25.6,28.1584,25.28,26.08,9000.25,0
+DNTH.US,D,20220804,000000,27.84,28.24,26.08,27.12,4264.8125,0
+DNTH.US,D,20220805,000000,27.2,30.4,26.4,29.92,8899.625,0
+DNTH.US,D,20220808,000000,30.72,31.68,27.36,28.8,5399.3125,0
+DNTH.US,D,20220809,000000,28.16,28.16,24.64,26.24,8837,0
+DNTH.US,D,20220810,000000,26.24,27.2,24.96,26.88,5276,0
+DNTH.US,D,20220811,000000,27.52,29.76,26.88,27.68,8982.625,0
+DNTH.US,D,20220812,000000,28,28.48,26.88,28.32,4437.25,0
+DNTH.US,D,20220815,000000,27.68,29.28,26.9904,28.32,4278.4375,0
+DNTH.US,D,20220816,000000,28.16,28.16,25.92,26.08,4921.375,0
+DNTH.US,D,20220817,000000,25.76,27.52,25.76,27.2,7443.75,0
+DNTH.US,D,20220818,000000,27.2,28.1584,24.64,24.8,7168.9375,0
+DNTH.US,D,20220819,000000,24.16,28,24.16,25.44,43264,0
+DNTH.US,D,20220822,000000,25.44,28.32,24.8,26.72,8055.5,0
+DNTH.US,D,20220823,000000,27.36,28.8,26.4,28,3958.0625,0
+DNTH.US,D,20220824,000000,28.64,33.6352,28,31.04,21508.875,0
+DNTH.US,D,20220825,000000,29.44,30.4,28.32,29.92,13453.6875,0
+DNTH.US,D,20220826,000000,29.92,29.9536,28.8,28.8,26145.9375,0
+DNTH.US,D,20220829,000000,28.8,28.8,26.08,27.52,17807.1875,0
+DNTH.US,D,20220830,000000,27.84,27.84,26.08,27.04,5400.8125,0
+DNTH.US,D,20220831,000000,27.04,29.6,26.4,28.16,21967.1875,0
+DNTH.US,D,20220901,000000,28.16,29.92,24.32,28,21286,0
+DNTH.US,D,20220902,000000,27.9408,29.76,27.52,27.68,9387.4375,0
+DNTH.US,D,20220906,000000,27.36,29.6,26.88,28,27397.8125,0
+DNTH.US,D,20220907,000000,28,31.84,27.52,30.24,16559.8125,0
+DNTH.US,D,20220908,000000,30.08,35.488,29.44,32.48,21570.9375,0
+DNTH.US,D,20220909,000000,31.84,32.8,30.88,30.88,4004.875,0
+DNTH.US,D,20220912,000000,30.4,30.72,29.28,30.08,20928.9375,0
+DNTH.US,D,20220913,000000,29.28,33.04,28.0192,30.08,17839.25,0
+DNTH.US,D,20220914,000000,30.24,30.72,28.64,28.64,3436.0625,0
+DNTH.US,D,20220915,000000,28.48,29.4288,27.84,27.84,16587.375,0
+DNTH.US,D,20220916,000000,27.52,28.32,26.4,26.88,15768.25,0
+DNTH.US,D,20220919,000000,27.2,27.68,26.24,26.4,4639.375,0
+DNTH.US,D,20220920,000000,26.24,26.88,24.2208,26.08,10265.375,0
+DNTH.US,D,20220921,000000,26.08,27.52,25.12,25.6,8203.875,0
+DNTH.US,D,20220922,000000,25.6,25.6,22.24,23.04,18114.375,0
+DNTH.US,D,20220923,000000,22.56,22.56,21.1216,22.56,4728.5,0
+DNTH.US,D,20220926,000000,22.08,22.72,20,20.8,8529.875,0
+DNTH.US,D,20220927,000000,20.48,26.88,20.48,21.44,2918.4375,0
+DNTH.US,D,20220928,000000,21.44,26.08,21.44,23.84,13218.25,0
+DNTH.US,D,20220929,000000,24.32,25.92,21.92,22.4,2983.6875,0
+DNTH.US,D,20220930,000000,21.92,23.68,21.4064,22.56,3070.4375,0
+DNTH.US,D,20221003,000000,23.04,23.68,21.28,22.08,5674,0
+DNTH.US,D,20221004,000000,22.08,22.8832,21.28,21.6,3109,0
+DNTH.US,D,20221005,000000,21.6,22.08,20.32,21.44,4473.0625,0
+DNTH.US,D,20221006,000000,21.44,22.4,21.28,22.08,3614,0
+DNTH.US,D,20221007,000000,22.08,22.48,20,20,6969.75,0
+DNTH.US,D,20221010,000000,20.16,20.16,17.7616,18.4,9412.25,0
+DNTH.US,D,20221011,000000,18.88,19.36,16,17.44,14955.875,0
+DNTH.US,D,20221012,000000,17.12,19.04,16.64,18.56,5257.5625,0
+DNTH.US,D,20221013,000000,18.08,19.8304,16.96,18.56,4468.1875,0
+DNTH.US,D,20221014,000000,18.4,19.2,18.3472,19.2,7150.1875,0
+DNTH.US,D,20221017,000000,19.2,21.92,19.2,19.52,12237.6875,0
+DNTH.US,D,20221018,000000,19.84,21.12,19.84,20.16,6618.3125,0
+DNTH.US,D,20221019,000000,20.16,21.2688,18.96,19.04,5465.9375,0
+DNTH.US,D,20221020,000000,18.9824,20,18.88,18.88,3378.1875,0
+DNTH.US,D,20221021,000000,17.9216,18.88,16.48,17.76,11257.3125,0
+DNTH.US,D,20221024,000000,17.6,17.6256,15.6096,16.64,5424.75,0
+DNTH.US,D,20221025,000000,16.48,19.84,16.32,19.04,3428.0625,0
+DNTH.US,D,20221026,000000,19.2,20.48,19.2,19.52,5966.75,0
+DNTH.US,D,20221027,000000,19.4992,19.68,19.04,19.36,992.3125,0
+DNTH.US,D,20221028,000000,20,20,19.04,20,1726.25,0
+DNTH.US,D,20221031,000000,20.32,21.6,20,20.64,5118.0625,0
+DNTH.US,D,20221101,000000,21.76,22.72,18.72,19.84,12765.8125,0
+DNTH.US,D,20221102,000000,19.84,20.8,17.76,19.68,4360.0625,0
+DNTH.US,D,20221103,000000,19.8384,21.6,19.696,20.64,9703.3125,0
+DNTH.US,D,20221104,000000,20.96,21.76,18.88,19.2,7298.5625,0
+DNTH.US,D,20221107,000000,19.52,19.8352,18.4,19.36,2842.0625,0
+DNTH.US,D,20221108,000000,19.04,19.84,17.76,18.24,7351.5,0
+DNTH.US,D,20221109,000000,18.88,18.9792,16.96,17.44,8208.375,0
+DNTH.US,D,20221110,000000,18.96,19.04,16.16,16.8,7994.8125,0
+DNTH.US,D,20221111,000000,18.72,22.88,17.12,21.6,24634.5625,0
+DNTH.US,D,20221114,000000,21.6,24.8,20.8,24.64,16909.4375,0
+DNTH.US,D,20221115,000000,24.64,25.44,22.8832,24,8363.1875,0
+DNTH.US,D,20221116,000000,24.16,25.44,22.4,25.44,8259.9375,0
+DNTH.US,D,20221117,000000,24.8,25.76,22.08,24.48,15035.875,0
+DNTH.US,D,20221118,000000,24.96,28.96,21.6,24.8,21391.125,0
+DNTH.US,D,20221121,000000,25.12,25.28,20.96,20.96,8180.1875,0
+DNTH.US,D,20221122,000000,20.32,21.6,18.08,18.88,17394.625,0
+DNTH.US,D,20221123,000000,18.72,19.52,17.6,18.56,10391.9375,0
+DNTH.US,D,20221125,000000,19.52,20.8,17.76,18.56,5092.1875,0
+DNTH.US,D,20221128,000000,18.56,18.9968,18.08,18.24,4191.875,0
+DNTH.US,D,20221129,000000,18.72,18.72,17.44,17.44,6107.9375,0
+DNTH.US,D,20221130,000000,17.44,18.4,16.96,18.4,5477.25,0
+DNTH.US,D,20221201,000000,18.72,18.88,16.48,18.24,164917.5,0
+DNTH.US,D,20221202,000000,18.24,21.6,17.28,21.28,10389.4375,0
+DNTH.US,D,20221205,000000,21.28,21.28,19.36,19.84,4718.25,0
+DNTH.US,D,20221206,000000,20,20,18.72,19.04,3432.875,0
+DNTH.US,D,20221207,000000,18.6768,19.84,18.4,19.68,3979.125,0
+DNTH.US,D,20221208,000000,19.36,20.48,19.36,20,3564.6875,0
+DNTH.US,D,20221209,000000,20.8,20.8,17.6,17.6,100766.125,0
+DNTH.US,D,20221212,000000,18.08,22.08,18.04,18.4,352192.8125,0
+DNTH.US,D,20221213,000000,23.36,26.24,16,16.96,2102944,0
+DNTH.US,D,20221214,000000,16.8,18.72,16,17.12,185130.8125,0
+DNTH.US,D,20221215,000000,16.64,16.8,14.2528,14.8816,123873.5,0
+DNTH.US,D,20221216,000000,14.0832,15.64,13.44,14.0096,93450,0
+DNTH.US,D,20221219,000000,13.76,14.2491,12.96,13.28,28023.375,0
+DNTH.US,D,20221220,000000,8,9.76,6.08,6.28,446560.1875,0
+DNTH.US,D,20221221,000000,6.5456,6.792,5.136,5.8,566067.75,0
+DNTH.US,D,20221222,000000,5.8,6.16,5.488,5.8368,118763.9375,0
+DNTH.US,D,20221223,000000,5.8368,6.1504,5.68,5.832,67607.5625,0
+DNTH.US,D,20221227,000000,6.1008,6.1008,5.44,5.92,90056.3125,0
+DNTH.US,D,20221228,000000,5.92,6.1104,5.648,6.0768,90971.5625,0
+DNTH.US,D,20221229,000000,6.208,6.224,5.6,5.7568,206993.6875,0
+DNTH.US,D,20221230,000000,6,6.352,5.28,6.32,239804.375,0
+DNTH.US,D,20230103,000000,6.208,6.72,5.9632,6.56,104400.25,0
+DNTH.US,D,20230104,000000,6.4288,7.024,6.2416,7.0016,82618.125,0
+DNTH.US,D,20230105,000000,7.04,8.0672,6.576,7.76,142241.625,0
+DNTH.US,D,20230106,000000,7.84,7.92,7.22562,7.7376,60370.375,0
+DNTH.US,D,20230109,000000,7.6112,8.56,7.52,7.7584,58701.625,0
+DNTH.US,D,20230110,000000,7.7952,7.888,7.37602,7.6784,37846.6875,0
+DNTH.US,D,20230111,000000,7.9472,8.288,7.68,7.9952,37442.1875,0
+DNTH.US,D,20230112,000000,8.0064,8.416,7.68,8.1088,56726.6875,0
+DNTH.US,D,20230113,000000,8.16,8.8,7.8656,8.592,46881.5625,0
+DNTH.US,D,20230117,000000,8.8,8.912,8.32,8.8,44769.8125,0
+DNTH.US,D,20230118,000000,8.88,9.12,8.0016,8.0608,27383.375,0
+DNTH.US,D,20230119,000000,8.08,8.08,7.5344,7.7712,42627.4375,0
+DNTH.US,D,20230120,000000,8.144,8.24,6.88,8.16,58660.3125,0
+DNTH.US,D,20230123,000000,8.16,8.256,7.44,7.6496,23286.0625,0
+DNTH.US,D,20230124,000000,7.5824,7.8368,7.36,7.4096,8566.625,0
+DNTH.US,D,20230125,000000,7.4096,8,7.36,7.92,144462.5625,0
+DNTH.US,D,20230126,000000,6.208,7.2,5.888,7.0416,523693.9375,0
+DNTH.US,D,20230127,000000,7.04,7.672,6.8,7.3936,58264.0625,0
+DNTH.US,D,20230130,000000,7.2,8.32,7.192,8,85160.5625,0
+DNTH.US,D,20230131,000000,7.84,8.8,7.84,8.7504,54395.625,0
+DNTH.US,D,20230201,000000,8.88,9.2464,8.48,9.12,29737.5625,0
+DNTH.US,D,20230202,000000,9.6,9.744,8.96,9.04,555674.5625,0
+DNTH.US,D,20230203,000000,13.1088,14.464,12.128,13.7104,2027884.625,0
+DNTH.US,D,20230206,000000,12.8,13.4416,12.8,13.0288,240103.0625,0
+DNTH.US,D,20230207,000000,13.12,13.92,12.928,13.12,358205.6875,0
+DNTH.US,D,20230208,000000,14.16,14.24,12.816,13.52,259581.5625,0
+DNTH.US,D,20230209,000000,13.44,13.6,13.088,13.36,106212.3125,0
+DNTH.US,D,20230210,000000,13.28,14.16,13.28,13.52,98222.3125,0
+DNTH.US,D,20230213,000000,13.52,14.032,12.96,13.6,97791.6875,0
+DNTH.US,D,20230214,000000,13.512,13.76,12.96,13.664,58491.125,0
+DNTH.US,D,20230215,000000,13.2784,13.7584,13.184,13.36,36896.125,0
+DNTH.US,D,20230216,000000,13.4176,13.44,12,12.9616,97554.0625,0
+DNTH.US,D,20230217,000000,12.848,13.92,12.32,13.76,69535.6875,0
+DNTH.US,D,20230221,000000,13.84,13.92,13.2912,13.4064,20813.1875,0
+DNTH.US,D,20230222,000000,13.3888,13.52,13.0448,13.44,31791.125,0
+DNTH.US,D,20230223,000000,13.28,13.5984,13.04,13.44,28405.75,0
+DNTH.US,D,20230224,000000,13.28,13.5104,12.336,12.8,104613.6875,0
+DNTH.US,D,20230227,000000,12.8288,13.5498,12.6416,13.0032,14427.0625,0
+DNTH.US,D,20230228,000000,13.1216,13.28,12.512,12.9168,30977.25,0
+DNTH.US,D,20230301,000000,12.8864,13.28,12.7168,12.72,27369.625,0
+DNTH.US,D,20230302,000000,12.7168,13.1136,12.64,12.8,6881.25,0
+DNTH.US,D,20230303,000000,12.64,12.9392,12.432,12.9392,19346.3125,0
+DNTH.US,D,20230306,000000,12.792,12.9984,12.48,12.64,9294.6875,0
+DNTH.US,D,20230307,000000,12.48,13.2496,12.3216,12.9888,19127.4375,0
+DNTH.US,D,20230308,000000,12.776,12.8256,12.3376,12.4,19209.0625,0
+DNTH.US,D,20230309,000000,12.32,12.6336,12.048,12.16,47448.8125,0
+DNTH.US,D,20230310,000000,12.16,12.3184,11.216,12,55265.25,0
+DNTH.US,D,20230313,000000,11.36,12.64,11.2816,12.16,32166.1875,0
+DNTH.US,D,20230314,000000,12.5808,12.64,11.8448,12,19415.375,0
+DNTH.US,D,20230315,000000,12,12.4768,11.4464,11.888,10687.4375,0
+DNTH.US,D,20230316,000000,12,12.2816,11.688,12.1392,26779.625,0
+DNTH.US,D,20230317,000000,12,12.4704,11.8416,12.3008,6716.375,0
+DNTH.US,D,20230320,000000,12.16,12.4112,11.688,12.16,3091.5,0
+DNTH.US,D,20230321,000000,11.9416,12.2608,11.848,11.9984,10709.8125,0
+DNTH.US,D,20230322,000000,11.8416,12.432,11.84,12,8818.5625,0
+DNTH.US,D,20230323,000000,12,12.432,12,12.3904,9822.25,0
+DNTH.US,D,20230324,000000,12.48,12.8,12.1616,12.6016,13491.125,0
+DNTH.US,D,20230327,000000,12.8,12.8,12.32,12.64,29080.375,0
+DNTH.US,D,20230328,000000,12.88,13.12,12.44,12.96,23174.5625,0
+DNTH.US,D,20230329,000000,12.96,12.96,12.16,12.48,31201.9375,0
+DNTH.US,D,20230330,000000,12.352,12.76,11.3936,12.328,14339.5,0
+DNTH.US,D,20230331,000000,12.136,12.752,12.0848,12.7152,17183.6875,0
+DNTH.US,D,20230403,000000,12.48,12.6352,11.84,12.1216,9145.5625,0
+DNTH.US,D,20230404,000000,12.32,12.4784,11.8224,12.16,12904.0625,0
+DNTH.US,D,20230405,000000,12.16,12.48,11.52,11.7392,19113.5625,0
+DNTH.US,D,20230406,000000,11.6624,12.0432,11.5216,11.8944,20327.4375,0
+DNTH.US,D,20230410,000000,11.68,12.1584,11.68,11.9968,4963.8125,0
+DNTH.US,D,20230411,000000,11.8816,12.7216,11.8816,12.4976,12868.1875,0
+DNTH.US,D,20230412,000000,12.52,13.28,12.4784,12.5632,46071.5,0
+DNTH.US,D,20230413,000000,12.16,12.64,12,12.408,13428.25,0
+DNTH.US,D,20230414,000000,12.16,12.64,12.0776,12.464,7725.125,0
+DNTH.US,D,20230417,000000,12.1776,12.768,12.16,12.528,5641.1875,0
+DNTH.US,D,20230418,000000,12.4832,12.6368,11.9184,12.32,3676.1875,0
+DNTH.US,D,20230419,000000,11.84,12.64,11.84,12.64,4316.6875,0
+DNTH.US,D,20230420,000000,12.2608,12.64,12.08,12.2,3976.6875,0
+DNTH.US,D,20230421,000000,12.1488,12.5888,12.0816,12.2848,4205.5625,0
+DNTH.US,D,20230424,000000,12.3264,12.56,12.1616,12.256,2815.125,0
+DNTH.US,D,20230425,000000,12.272,12.56,12.16,12.4,9568.0625,0
+DNTH.US,D,20230426,000000,12.48,12.7616,12.2512,12.5408,31225.5,0
+DNTH.US,D,20230427,000000,12.7824,12.7824,12.16,12.6304,6446.125,0
+DNTH.US,D,20230428,000000,12.464,12.7472,12.464,12.536,20055.5,0
+DNTH.US,D,20230501,000000,12.296,12.7968,12.296,12.5136,18730.0625,0
+DNTH.US,D,20230502,000000,12.3248,12.4592,12.184,12.32,73124.6875,0
+DNTH.US,D,20230503,000000,11.168,11.52,9.072,10.56,505296.3125,0
+DNTH.US,D,20230504,000000,10.3216,11.3392,10.24,10.88,82884,0
+DNTH.US,D,20230505,000000,10.56,11.4016,10.56,11.36,63707.8125,0
+DNTH.US,D,20230508,000000,11.52,11.5216,10.8,11.384,52159.375,0
+DNTH.US,D,20230509,000000,10.8784,11.6784,10.8784,11.6752,56805.0625,0
+DNTH.US,D,20230510,000000,11.52,11.68,11.2,11.376,5960.75,0
+DNTH.US,D,20230511,000000,11.512,11.512,10.784,10.888,5363.75,0
+DNTH.US,D,20230512,000000,10.808,11.2112,10.0896,10.1568,41171.0625,0
+DNTH.US,D,20230515,000000,10.0848,11.3584,10.0848,11.2,47751.5,0
+DNTH.US,D,20230516,000000,10.728,11.28,10.728,10.872,47704.4375,0
+DNTH.US,D,20230517,000000,10.672,10.728,10.0976,10.28,31082.125,0
+DNTH.US,D,20230518,000000,10.16,10.4,9.76,9.9488,29646.8125,0
+DNTH.US,D,20230519,000000,10.256,10.624,9.92,10.4768,17292.125,0
+DNTH.US,D,20230522,000000,10.384,10.7248,10.08,10.4,69532.5,0
+DNTH.US,D,20230523,000000,10.4,10.7216,10.1136,10.1312,11546.4375,0
+DNTH.US,D,20230524,000000,10.1312,10.384,10.0272,10.352,15729.125,0
+DNTH.US,D,20230525,000000,10.376,10.3824,9.7744,10.08,28908.3125,0
+DNTH.US,D,20230526,000000,9.92,10.4016,9.92,10.24,7903.8125,0
+DNTH.US,D,20230530,000000,10.3712,10.3968,9.92,10.1296,12844.6875,0
+DNTH.US,D,20230531,000000,10.048,10.608,9.952,10.3584,6100.625,0
+DNTH.US,D,20230601,000000,10.096,11.1488,10.096,10.88,84449.9375,0
+DNTH.US,D,20230602,000000,10.912,11.512,10.912,11.44,42641.125,0
+DNTH.US,D,20230605,000000,11.44,11.52,11.2,11.52,49562.6875,0
+DNTH.US,D,20230606,000000,11.4432,11.52,11.3488,11.4448,24405.0625,0
+DNTH.US,D,20230607,000000,11.2,11.6,11.2,11.3968,8594.875,0
+DNTH.US,D,20230608,000000,11.3968,11.632,11.32,11.464,9204.125,0
+DNTH.US,D,20230609,000000,11.2,11.6016,11.2,11.2032,1106.1875,0
+DNTH.US,D,20230612,000000,11.2,11.52,11.04,11.328,30570.25,0
+DNTH.US,D,20230613,000000,11.2,11.52,11.0416,11.2,21689.6875,0
+DNTH.US,D,20230614,000000,11.2832,11.52,10.72,10.7344,9469.6875,0
+DNTH.US,D,20230615,000000,10.8,10.8,10.32,10.56,14904.875,0
+DNTH.US,D,20230616,000000,10.88,10.8864,10.416,10.48,7368.875,0
+DNTH.US,D,20230620,000000,10.344,10.848,10.32,10.32,10413.125,0
+DNTH.US,D,20230621,000000,10.3888,10.56,9.92,10.4208,27292.125,0
+DNTH.US,D,20230622,000000,10.24,10.4,10.08,10.1904,21798.4375,0
+DNTH.US,D,20230623,000000,10.88,10.96,10.4272,10.4272,61583.5,0
+DNTH.US,D,20230626,000000,10.88,11.6784,10.5536,11.2,30279.125,0
+DNTH.US,D,20230627,000000,11.52,11.68,11.04,11.52,7435.375,0
+DNTH.US,D,20230628,000000,11.4256,11.68,11.2,11.36,41216.1875,0
+DNTH.US,D,20230629,000000,11.52,12.16,11.376,12.16,16776.4375,0
+DNTH.US,D,20230630,000000,12.304,12.8,11.9344,12.128,24296.0625,0
+DNTH.US,D,20230703,000000,11.84,12.8016,11.84,12.4816,7661.625,0
+DNTH.US,D,20230705,000000,12.48,12.8,12.24,12.24,15089.25,0
+DNTH.US,D,20230706,000000,12.3824,12.48,11.68,11.8464,6521.4375,0
+DNTH.US,D,20230707,000000,11.9008,11.9648,11.6816,11.8848,14201.5625,0
+DNTH.US,D,20230710,000000,11.7648,12.64,11.52,12.1456,12347,0
+DNTH.US,D,20230711,000000,12.304,12.32,12.0464,12.208,6223.25,0
+DNTH.US,D,20230712,000000,12.0464,12.48,12.0464,12.432,31787.6875,0
+DNTH.US,D,20230713,000000,12.5552,12.96,12.352,12.56,20445.625,0
+DNTH.US,D,20230714,000000,12.56,12.56,12.16,12.2992,8737.8125,0
+DNTH.US,D,20230717,000000,12.376,12.96,12.176,12.792,22764,0
+DNTH.US,D,20230718,000000,12.8,13.28,12.6576,12.88,19660.3125,0
+DNTH.US,D,20230719,000000,12.8032,12.96,12.6448,12.7776,15538.9375,0
+DNTH.US,D,20230720,000000,12.92,13.268,12.72,13.1184,43616.75,0
+DNTH.US,D,20230721,000000,13.1184,13.1184,12.6432,12.7216,6680.4375,0
+DNTH.US,D,20230724,000000,12.6592,13.28,12.648,13.1888,25173.5,0
+DNTH.US,D,20230725,000000,13.264,13.2992,12.816,13.0672,26929.3125,0
+DNTH.US,D,20230726,000000,12.8,13.3104,12.68,12.9632,6321.4375,0
+DNTH.US,D,20230727,000000,12.9408,13.4352,12.72,12.96,12396.0625,0
+DNTH.US,D,20230728,000000,12.824,13.2624,12.752,12.944,10060.0625,0
+DNTH.US,D,20230731,000000,13.1648,13.3504,12.7216,12.832,9902.625,0
+DNTH.US,D,20230801,000000,12.96,13.12,12.72,12.8,25129.1875,0
+DNTH.US,D,20230802,000000,12.96,13.104,12.648,12.9136,8484.4375,0
+DNTH.US,D,20230803,000000,12.6576,13.6,12.6576,13.28,33298.6875,0
+DNTH.US,D,20230804,000000,12.992,13.44,12.6832,12.8,6807.0625,0
+DNTH.US,D,20230807,000000,12.664,13.104,12.6464,12.72,9483.8125,0
+DNTH.US,D,20230808,000000,12.728,12.96,12.512,12.8,30648.6875,0
+DNTH.US,D,20230809,000000,12.784,12.96,12.784,12.8016,27223.1875,0
+DNTH.US,D,20230810,000000,12.7296,12.8032,12.512,12.5632,2655.875,0
+DNTH.US,D,20230811,000000,12.504,13.2784,12.504,12.88,20736.5,0
+DNTH.US,D,20230814,000000,13.28,13.28,12.504,12.64,8648.75,0
+DNTH.US,D,20230815,000000,12.8,12.96,12.688,12.88,8530.3125,0
+DNTH.US,D,20230816,000000,12.8,12.96,12.512,12.88,24779.875,0
+DNTH.US,D,20230817,000000,12.832,12.96,12.512,12.7376,2840.5625,0
+DNTH.US,D,20230818,000000,12.416,12.416,11.6656,12.016,53391.125,0
+DNTH.US,D,20230821,000000,11.8624,12.4224,11.824,12.4,4051.75,0
+DNTH.US,D,20230822,000000,12.16,12.32,12,12.16,9754.8125,0
+DNTH.US,D,20230823,000000,11.9208,12.384,11.9208,12.152,1348.0625,0
+DNTH.US,D,20230824,000000,12.16,12.7248,11.92,12,3269.0625,0
+DNTH.US,D,20230825,000000,11.8576,12.96,11.8576,11.936,3352.625,0
+DNTH.US,D,20230828,000000,11.76,12.3472,11.76,12,2000.375,0
+DNTH.US,D,20230829,000000,12.16,12.792,11.76,12.16,14057.4375,0
+DNTH.US,D,20230830,000000,11.776,12.5424,11.776,12.304,20198.75,0
+DNTH.US,D,20230831,000000,12.952,12.952,11.9984,12,3916.875,0
+DNTH.US,D,20230901,000000,11.8256,12.432,11.8256,11.9056,24593.375,0
+DNTH.US,D,20230905,000000,11.984,12.128,11.04,11.616,13989,0
+DNTH.US,D,20230906,000000,11.9824,12.8,11.8384,12.48,7754.6875,0
+DNTH.US,D,20230907,000000,11.696,12.304,11.68,12.0816,15170.9375,0
+DNTH.US,D,20230908,000000,12.144,12.4544,11.5984,12.1328,6090.5625,0
+DNTH.US,D,20230911,000000,11.336,12.1424,10.896,11.1936,23503.75,0
+DNTH.US,D,20230912,000000,10.4,11,9.77,11,100500,0
+DNTH.US,D,20230913,000000,10.9,12.649,10.9,12.51,41100,0
+DNTH.US,D,20230914,000000,12.25,13.39,12.25,12.9,110000,0
+DNTH.US,D,20230915,000000,12,13.2,12,13.04,54500,0
+DNTH.US,D,20230918,000000,12.75,13.12,12.45,13.04,72600,0
+DNTH.US,D,20230919,000000,13.13,13.24,12.86,13.19,96400,0
+DNTH.US,D,20230920,000000,13.05,13.29,12.935,13.22,15700,0
+DNTH.US,D,20230921,000000,13.23,13.23,13.05,13.11,17700,0
+DNTH.US,D,20230922,000000,12.76,13.4,12.76,13.4,45500,0
+DNTH.US,D,20230925,000000,13.37,13.39,12.8101,13,21500,0
+DNTH.US,D,20230926,000000,12.85,13.23,12.85,13.18,58700,0
+DNTH.US,D,20230927,000000,13,13.4,12.9378,13.31,54000,0
+DNTH.US,D,20230928,000000,13.41,13.75,13.39,13.6,31700,0
+DNTH.US,D,20230929,000000,13.5,13.73,13.32,13.67,61300,0
+DNTH.US,D,20231002,000000,13.49,13.7,13.1,13.28,25800,0
+DNTH.US,D,20231003,000000,13,13.11,12.82,13.1,6400,0
+DNTH.US,D,20231004,000000,12.9,13.175,12.285,12.37,26100,0
+DNTH.US,D,20231005,000000,11.55,12,11.55,12,5400,0
+DNTH.US,D,20231006,000000,12.02,12.3399,12.02,12.09,900,0
+DNTH.US,D,20231009,000000,11.79,12.18,11.7,11.76,8400,0
+DNTH.US,D,20231010,000000,11.51,12.15,11.51,11.61,7900,0
+DNTH.US,D,20231011,000000,11.6,12.64,11.6,12.33,13700,0
+DNTH.US,D,20231012,000000,12,12.16,11.8101,11.99,9200,0
+DNTH.US,D,20231013,000000,11.79,12.5,11.61,12.5,9000,0
+DNTH.US,D,20231016,000000,12.4,13.1,12.375,12.9,12900,0
+DNTH.US,D,20231017,000000,12.8,13.05,12.75,12.77,16400,0
+DNTH.US,D,20231018,000000,12.56,12.77,12.38,12.77,12300,0
+DNTH.US,D,20231019,000000,12.55,12.91,12.36,12.48,9100,0
+DNTH.US,D,20231020,000000,12.45,12.49,12.22,12.43,8400,0
+DNTH.US,D,20231023,000000,12.26,12.49,12.13,12.13,9000,0
+DNTH.US,D,20231024,000000,12,12.26,12,12.06,10800,0
+DNTH.US,D,20231025,000000,12,12.08,11.415,11.44,5800,0
+DNTH.US,D,20231026,000000,11.44,11.67,11.02,11.6,5400,0
+DNTH.US,D,20231027,000000,11.86,11.99,11.4362,11.9,5500,0
+DNTH.US,D,20231030,000000,12,12,11.53,11.97,7600,0
+DNTH.US,D,20231031,000000,11.69,12.15,11.69,12,11000,0
+DNTH.US,D,20231101,000000,11.71,12,11.6,12,9100,0
+DNTH.US,D,20231102,000000,11.485,12.06,11.485,12,12800,0
+DNTH.US,D,20231103,000000,11.55,12.11,11.55,12,7400,0
+DNTH.US,D,20231106,000000,12.15,12.95,11,11.68,44983,0
+DNTH.US,D,20231107,000000,12,12,11.61,11.88,8573,0
+DNTH.US,D,20231108,000000,11.5,11.96,11.29,11.37,13916,0
+DNTH.US,D,20231109,000000,11.42,11.42,11.29,11.41,6151,0
+DNTH.US,D,20231110,000000,11.5,12,11.355,11.5,41125,0
+DNTH.US,D,20231113,000000,10.68,11.79,10.05,11.35,8312,0
+DNTH.US,D,20231114,000000,11.4,11.78,11.3,11.31,15768,0
+DNTH.US,D,20231115,000000,11.25,11.655,11.25,11.6,9725,0
+DNTH.US,D,20231116,000000,11.41,11.62,11.0664,11.45,9843,0
+DNTH.US,D,20231117,000000,11.51,11.66,11.05,11.35,9809,0
+DNTH.US,D,20231120,000000,11.49,11.62,11.2,11.62,13385,0
+DNTH.US,D,20231121,000000,11.505,11.605,11.398,11.5,9643,0
+DNTH.US,D,20231122,000000,11.5,11.68,11.36,11.36,31126,0
+DNTH.US,D,20231124,000000,11.5,11.775,11.49,11.7,18213,0
+DNTH.US,D,20231127,000000,11.26,11.67,11.26,11.27,17461,0
+DNTH.US,D,20231128,000000,11.31,11.6,11.31,11.58,11060,0
+DNTH.US,D,20231129,000000,11.505,11.635,11.2701,11.61,14580,0
+DNTH.US,D,20231130,000000,11.41,11.5999,11.175,11.18,13408,0
+DNTH.US,D,20231201,000000,11.35,11.36,10.58,11.27,23339,0
+DNTH.US,D,20231204,000000,11.32,11.58,9.45,9.45,34253,0
+DNTH.US,D,20231205,000000,9.51,9.54,9.02,9.14,12925,0
+DNTH.US,D,20231206,000000,8.99,10.41,8.99,10.41,16074,0
+DNTH.US,D,20231207,000000,10.56,10.84,10.02,10.59,11885,0
+DNTH.US,D,20231208,000000,10.5,10.5,9.3629,9.5,14875,0
+DNTH.US,D,20231211,000000,9.89,9.89,8.08,8.12,25466,0
+DNTH.US,D,20231212,000000,8.2,9.02,7.82,7.82,9259,0
+DNTH.US,D,20231213,000000,7.6101,8.11,7.6101,7.9,17099,0
+DNTH.US,D,20231214,000000,7.9,8.37,7.74,7.81,36860,0
+DNTH.US,D,20231215,000000,8.03,8.03,7.19,7.23,92663,0
+DNTH.US,D,20231218,000000,7.5,8,6.69,6.73,34606,0
+DNTH.US,D,20231219,000000,6.58,7.49,6.58,6.92,88453,0
+DNTH.US,D,20231220,000000,7.17,7.89,7.16,7.6,37753,0
+DNTH.US,D,20231221,000000,7.77,8.86,7.75,8.75,98511,0
+DNTH.US,D,20231222,000000,8.66,11.44,8.2371,11.44,27945,0
+DNTH.US,D,20231226,000000,11.74,11.99,10.61,11.5,48474,0
+DNTH.US,D,20231227,000000,11.5,11.53,10.54,11,21266,0
+DNTH.US,D,20231228,000000,10.83,11.4259,10.02,10.13,16820,0
+DNTH.US,D,20231229,000000,10.13,10.795,10.13,10.4,8756,0
+DNTH.US,D,20240102,000000,10.281,11.45,10.22,11.45,19022,0
+DNTH.US,D,20240103,000000,11.39,13.01,11.26,13.01,53977,0
+DNTH.US,D,20240104,000000,12.9,13.33,12.58,13.04,69553,0
+DNTH.US,D,20240105,000000,12.77,13.255,12.01,12.87,42066,0
+DNTH.US,D,20240108,000000,12.85,13.63,12.69,13.27,45278,0
+DNTH.US,D,20240109,000000,13.17,14.95,13.16,14.87,58858,0
+DNTH.US,D,20240110,000000,14.26,14.26,11.7874,12,55729,0
+DNTH.US,D,20240111,000000,12.16,12.16,11.55,11.81,16051,0
+DNTH.US,D,20240112,000000,11.67,12.37,11.455,11.93,12424,0
+DNTH.US,D,20240116,000000,12.17,12.69,11.36,12.25,28729,0
+DNTH.US,D,20240117,000000,12.25,12.25,11.44,11.78,28490,0
+DNTH.US,D,20240118,000000,11.52,11.79,10.65,11.5,23151,0
+DNTH.US,D,20240119,000000,11.75,12.39,11.41,11.95,21123,0
+DNTH.US,D,20240122,000000,13.59,16.83,13.59,16.4,312779,0
+DNTH.US,D,20240123,000000,16.4,17.67,14.82,17.38,116102,0
+DNTH.US,D,20240124,000000,17.74,18,16.39,17.88,99728,0
+DNTH.US,D,20240125,000000,17.86,17.87,16.72,17.85,67286,0
+DNTH.US,D,20240126,000000,17.99,18.24,17.35,17.88,59717,0
+DNTH.US,D,20240129,000000,18.18,19.2,17.68,19.2,125074,0
+DNTH.US,D,20240130,000000,19,19.46,17.4144,19.46,87663,0
+DNTH.US,D,20240131,000000,19.5,19.96,18,19,181476,0
+DNTH.US,D,20240201,000000,19,20.8925,19,20.72,171073,0
+DNTH.US,D,20240202,000000,19.79,20.29,18.8428,20.2,44535,0
+DNTH.US,D,20240205,000000,20,20.91,19.25,20.75,34642,0
+DNTH.US,D,20240206,000000,20.91,23.72,20.21,22.83,164124,0
+DNTH.US,D,20240207,000000,22.32,24.44,21.25,24.2,267191,0
+DNTH.US,D,20240208,000000,24,25.16,20.75,23.2,210582,0
+DNTH.US,D,20240209,000000,22.95,24.25,21.85,23.94,204423,0
+DNTH.US,D,20240212,000000,24,24.33,22.6,23.23,221991,0
+DNTH.US,D,20240213,000000,22.85,24,22.075,23.36,88068,0
+DNTH.US,D,20240214,000000,23,24.01,22.89,23.76,80990,0
+DNTH.US,D,20240215,000000,24.19,24.71,23.33,23.89,129808,0
+DNTH.US,D,20240216,000000,23.36,24.38,23.05,24.1,234468,0
+DNTH.US,D,20240220,000000,24,24.3,22.6,23.87,152807,0
+DNTH.US,D,20240221,000000,23.81,24.1,22.8125,23.97,114325,0
+DNTH.US,D,20240222,000000,23.98,24.08,22.75,24,85448,0
+DNTH.US,D,20240223,000000,24.13,24.93,23.66,24.44,210809,0
+DNTH.US,D,20240226,000000,24.6,26.44,24.6,25.48,356858,0
+DNTH.US,D,20240227,000000,26.13,26.98,25.285,25.5,192825,0
+DNTH.US,D,20240228,000000,25.47,25.94,22.5,24.1,236534,0
+DNTH.US,D,20240229,000000,24.14,25.105,24.01,24.75,90588,0
+DNTH.US,D,20240301,000000,25.46,26,24.88,25.75,207565,0
+DNTH.US,D,20240304,000000,25.75,25.75,24,25.46,140118,0
+DNTH.US,D,20240305,000000,25.17,25.47,24.62,24.78,91457,0
+DNTH.US,D,20240306,000000,25,25.39,24.52,24.99,55333,0
+DNTH.US,D,20240307,000000,25.17,25.99,24.84,25.32,188958,0
+DNTH.US,D,20240308,000000,25.62,25.82,25.11,25.13,80758,0
+DNTH.US,D,20240311,000000,25.15,25.515,24.9201,25.08,88338,0
+DNTH.US,D,20240312,000000,24.98,25.87,24.98,25.15,101662,0
+DNTH.US,D,20240313,000000,25.35,30.77,25.23,29.3,324890,0
+DNTH.US,D,20240314,000000,29.53,29.73,26.73,26.87,137466,0
+DNTH.US,D,20240315,000000,27.01,29.9,26.81,28.05,210194,0
+DNTH.US,D,20240318,000000,27.8,28.79,26.22,26.35,126662,0
+DNTH.US,D,20240319,000000,26.25,29.75,26.25,26.44,211996,0
+DNTH.US,D,20240320,000000,27.04,27.94,25.19,27.1,99963,0
+DNTH.US,D,20240321,000000,27.15,28.46,24.2,27.94,287269,0
+DNTH.US,D,20240322,000000,29.63,33.77,29.58,31.94,300158,0
+DNTH.US,D,20240325,000000,32.94,32.94,30.57,30.99,164346,0
+DNTH.US,D,20240326,000000,31.15,32.16,29.42,31.52,403183,0
+DNTH.US,D,20240327,000000,32.13,32.29,30.45,30.6,77360,0
+DNTH.US,D,20240328,000000,31.13,31.13,29.535,30,227036,0
+DNTH.US,D,20240401,000000,29.89,30.5175,29.07,29.72,99325,0
+DNTH.US,D,20240402,000000,29.65,29.82,26.55,26.69,217425,0
+DNTH.US,D,20240403,000000,26.69,28.14,26,26.23,194775,0
+DNTH.US,D,20240404,000000,26.23,27.5725,24.62,24.73,180799,0
+DNTH.US,D,20240405,000000,24.48,25.98,24.48,25.09,64630,0
+DNTH.US,D,20240408,000000,25.09,25.95,23.37,23.58,95249,0
+DNTH.US,D,20240409,000000,23.26,24.81,23.26,24.12,140550,0
+DNTH.US,D,20240410,000000,23.64,24.09,22.35,22.82,112235,0
+DNTH.US,D,20240411,000000,23.01,25.215,22.51,24.9,166965,0
+DNTH.US,D,20240412,000000,24.68,26.72,23.76,25.89,366737,0
+DNTH.US,D,20240415,000000,25.95,27.57,24.8562,25.27,197131,0
+DNTH.US,D,20240416,000000,25.19,25.99,23.42,24.14,228557,0
+DNTH.US,D,20240417,000000,23.81,25.345,22.8,23.34,222205,0
+DNTH.US,D,20240418,000000,24.36,24.46,23.2577,23.63,119754,0
+DNTH.US,D,20240419,000000,23.57,24.66,23.14,23.24,157653,0
+DNTH.US,D,20240422,000000,23.31,24.14,22.98,23.24,279831,0
+DNTH.US,D,20240423,000000,23.24,24.43,23.22,23.42,178121,0
+DNTH.US,D,20240424,000000,23.38,24.265,21.2,21.32,213150,0
+DNTH.US,D,20240425,000000,21.01,21.42,19.73,20.99,128415,0
+DNTH.US,D,20240426,000000,21.07,21.8,20.69,21.5,76268,0
+DNTH.US,D,20240429,000000,21.75,22.42,21.12,21.9,194496,0
+DNTH.US,D,20240430,000000,21.78,22.19,21.095,21.35,82623,0
+DNTH.US,D,20240501,000000,21.23,22.745,20.79,22.53,124754,0
+DNTH.US,D,20240502,000000,22.85,24.41,22.44,24.01,176292,0
+DNTH.US,D,20240503,000000,24.62,26.665,23.5194,25.8,203643,0
+DNTH.US,D,20240506,000000,25.8,27.63,23.79,23.92,121043,0
+DNTH.US,D,20240507,000000,23.84,24.18,23.2825,24.04,66635,0
+DNTH.US,D,20240508,000000,23.73,24.185,23.43,23.81,88314,0
+DNTH.US,D,20240509,000000,23.86,25.2,23.6,24.93,70457,0
+DNTH.US,D,20240510,000000,26.48,26.48,23.915,24.29,98030,0
+DNTH.US,D,20240513,000000,24.51,26.185,23.69,26.01,103074,0
+DNTH.US,D,20240514,000000,26.49,28.49,26.25,27.94,96629,0
+DNTH.US,D,20240515,000000,28.46,29.66,27.535,27.69,114608,0
+DNTH.US,D,20240516,000000,28.6,28.7,25.855,26.25,90942,0
+DNTH.US,D,20240517,000000,25.75,26.295,25.41,25.63,88687,0
+DNTH.US,D,20240520,000000,25.36,26.13,25,25.46,48035,0
+DNTH.US,D,20240521,000000,25.23,25.28,23.84,24.57,86647,0
+DNTH.US,D,20240522,000000,24.67,25.01,23.01,23.05,79480,0
+DNTH.US,D,20240523,000000,23,23.06,21.29,21.77,248815,0
+DNTH.US,D,20240524,000000,21.61,22.55,20.4646,22.55,122810,0
+DNTH.US,D,20240528,000000,22.66,22.92,21.64,21.92,122870,0
+DNTH.US,D,20240529,000000,21.25,22.17,20.93,22.16,58780,0
+DNTH.US,D,20240530,000000,22.07,22.155,20.6,20.7,154451,0
+DNTH.US,D,20240531,000000,20.71,21.92,20.57,21.61,229868,0
+DNTH.US,D,20240603,000000,22.25,22.8,21.15,21.89,178190,0
+DNTH.US,D,20240604,000000,21.9,22.29,21,21.74,152252,0
+DNTH.US,D,20240605,000000,21.76,22.57,21.285,22.55,122428,0
+DNTH.US,D,20240606,000000,22.39,23.08,20.735,20.93,166202,0
+DNTH.US,D,20240607,000000,20.4,21.08,19.845,20.13,122595,0
+DNTH.US,D,20240610,000000,20.12,22.33,20.12,21.465,335467,0
+DNTH.US,D,20240611,000000,22.03,24.385,21.85,23.96,180624,0
+DNTH.US,D,20240612,000000,24.64,26.4,24.15,25.16,204084,0
+DNTH.US,D,20240613,000000,25.16,27.1,24.95,26.96,199050,0
+DNTH.US,D,20240614,000000,26.96,27.33,25.17,26,272224,0
+DNTH.US,D,20240617,000000,25.63,25.97,24.525,25.26,413582,0
+DNTH.US,D,20240618,000000,25.27,25.805,24.16,24.88,539617,0
+DNTH.US,D,20240620,000000,24.55,26.44,24.4,25.86,260264,0
+DNTH.US,D,20240621,000000,26,26.5,24.37,25.53,989569,0
+DNTH.US,D,20240624,000000,25.99,26.19,24.5,25.52,257323,0
+DNTH.US,D,20240625,000000,25.35,25.98,24.24,24.24,181188,0
+DNTH.US,D,20240626,000000,23.86,23.86,21.41,23.69,305417,0
+DNTH.US,D,20240627,000000,24.17,25.86,23.82,24.92,252946,0
+DNTH.US,D,20240628,000000,25.01,26.175,23.91,25.88,3736793,0
+DNTH.US,D,20240701,000000,25.84,28.9,25.28,28.87,266436,0
+DNTH.US,D,20240702,000000,28.67,29.3,26.08,26.27,254842,0
+DNTH.US,D,20240703,000000,26.83,26.91,25.39,26.45,101319,0
+DNTH.US,D,20240705,000000,26.06,26.34,24.18,25.22,260546,0
+DNTH.US,D,20240708,000000,25.49,28.88,25.49,28.23,306975,0
+DNTH.US,D,20240709,000000,28.07,28.935,28.07,28.61,205541,0
+DNTH.US,D,20240710,000000,28.6,29.76,28.45,28.64,225490,0
+DNTH.US,D,20240711,000000,28.9,29.88,28.64,28.97,206090,0
+DNTH.US,D,20240712,000000,29.41,29.855,28.39,28.95,190533,0
+DNTH.US,D,20240715,000000,29.44,29.44,28.765,29,215113,0
+DNTH.US,D,20240716,000000,29.35,29.5,28.44,28.5,128903,0
+DNTH.US,D,20240717,000000,27.69,28.7426,26.6,27.68,276404,0
+DNTH.US,D,20240718,000000,27.86,28.53,25.955,26.54,165746,0
+DNTH.US,D,20240719,000000,26.8,27.32,25.76,26.56,112243,0
+DNTH.US,D,20240722,000000,26.61,28.14,25.82,27.96,132906,0
+DNTH.US,D,20240723,000000,27.96,28.72,27.32,27.98,153646,0
+DNTH.US,D,20240724,000000,27.75,28.56,27.375,27.83,91154,0
+DNTH.US,D,20240725,000000,27.71,28.51,27.1,28.09,121260,0
+DNTH.US,D,20240726,000000,30.07,31.61,28.88,28.97,237145,0
+DNTH.US,D,20240729,000000,29.14,29.4999,28.16,28.86,634253,0
+DNTH.US,D,20240730,000000,28.8,30.01,28.24,29.11,199938,0
+DNTH.US,D,20240731,000000,29.17,30.22,28.97,29.78,327602,0
+DNTH.US,D,20240801,000000,29.97,30.37,27.44,28.01,266068,0
+DNTH.US,D,20240802,000000,26.53,28.14,25.1301,27.49,187829,0
+DNTH.US,D,20240805,000000,25.29,28.505,25.05,28.36,324770,0
+DNTH.US,D,20240806,000000,28.32,29.7,27.49,28.23,269677,0
+DNTH.US,D,20240807,000000,28.48,28.48,25.425,25.8,116068,0
+DNTH.US,D,20240808,000000,25.88,27.07,25.42,26.74,91143,0
+DNTH.US,D,20240809,000000,27,29.09,25.6,27.5,145393,0
+DNTH.US,D,20240812,000000,27.53,27.57,25.925,26.47,119282,0
+DNTH.US,D,20240813,000000,26.6,26.76,25.67,26.47,166973,0
+DNTH.US,D,20240814,000000,26.76,29.02,26.46,28.5,126486,0
+DNTH.US,D,20240815,000000,29.36,30.04,28.94,29.81,91364,0
+DNTH.US,D,20240816,000000,29.48,29.6,28.3,28.75,119413,0
+DNTH.US,D,20240819,000000,28.72,29.2,28.07,28.66,85449,0
+DNTH.US,D,20240820,000000,28.73,29.626,28.055,28.98,180875,0
+DNTH.US,D,20240821,000000,29,29,27.7277,28.53,146283,0
+DNTH.US,D,20240822,000000,28.6,28.87,26.89,27.62,86179,0
+DNTH.US,D,20240823,000000,27.99,28.9,27.8434,28.3,122232,0
+DNTH.US,D,20240826,000000,28.76,30.06,27.4,29.78,360327,0
+DNTH.US,D,20240827,000000,29.72,29.72,27.905,28.63,210157,0
+DNTH.US,D,20240828,000000,28.47,29.16,28.09,28.39,106720,0
+DNTH.US,D,20240829,000000,28.78,29.76,28.65,28.77,125778,0
+DNTH.US,D,20240830,000000,29.17,30.22,28.04,28.83,158771,0
+DNTH.US,D,20240903,000000,28.58,29.15,26.79,27.65,139519,0
+DNTH.US,D,20240904,000000,27.66,28.51,27.26,27.85,116165,0
+DNTH.US,D,20240905,000000,28.07,29.06,27.63,27.98,115427,0
+DNTH.US,D,20240906,000000,27.81,27.81,26.37,26.62,132349,0
+DNTH.US,D,20240909,000000,26.79,28.68,26.41,27.85,137461,0
+DNTH.US,D,20240910,000000,27.89,28.59,27.58,27.8,97585,0
+DNTH.US,D,20240911,000000,27.63,28.11,27.09,27.57,81103,0
+DNTH.US,D,20240912,000000,27.86,27.96,27.195,27.81,80494,0
+DNTH.US,D,20240913,000000,28.24,29.18,27.99,28.96,159043,0
+DNTH.US,D,20240916,000000,29.37,29.58,26.4,26.42,142146,0
+DNTH.US,D,20240917,000000,26.73,26.8069,25.2,25.99,189056,0
+DNTH.US,D,20240918,000000,25.99,27.09,25.685,26,153121,0
+DNTH.US,D,20240919,000000,27.03,28.28,26.58,28.1,214132,0
+DNTH.US,D,20240920,000000,27.84,29.175,27.68,28,1151089,0
+DNTH.US,D,20240923,000000,28.18,28.65,26,26.17,156029,0
+DNTH.US,D,20240924,000000,26.59,28.04,26.19,27.85,175714,0
+DNTH.US,D,20240925,000000,28.07,28.81,26.51,26.69,272981,0
+DNTH.US,D,20240926,000000,26.96,27.45,26.61,27.02,109288,0
+DNTH.US,D,20240927,000000,27.36,27.72,26.67,27.24,101970,0
+DNTH.US,D,20240930,000000,27,27.73,26.996912,27.38,159579,0
+DNTH.US,D,20241001,000000,27.18,27.96,26.165,27.88,297305,0
+DNTH.US,D,20241002,000000,27.18,28.88,27.18,27.98,280963,0
+DNTH.US,D,20241003,000000,28.1,28.1,26.985,27.46,261785,0
+DNTH.US,D,20241004,000000,28.15,28.5,27.72,28,495676,0
+DNTH.US,D,20241007,000000,28.29,28.29,25.63,26.48,206409,0
+DNTH.US,D,20241008,000000,26.38,28.87,26.22,27.99,454143,0
+DNTH.US,D,20241009,000000,28.05,28.34,27.4,28.1,237888,0
+DNTH.US,D,20241010,000000,27.88,28.62,27.54,28.32,200097,0
+DNTH.US,D,20241011,000000,28.31,28.9663,27.41,27.5,373696,0
+DNTH.US,D,20241014,000000,27.58,27.94,24.93,25.43,311822,0
+DNTH.US,D,20241015,000000,25.41,28.06,24.9659,27.54,175362,0
+DNTH.US,D,20241016,000000,27.75,28,26.74,27.97,149172,0
+DNTH.US,D,20241017,000000,27.75,28.27,27.04,28.03,264543,0
+DNTH.US,D,20241018,000000,28.28,29.55,28.18,29.05,212707,0
+DNTH.US,D,20241021,000000,28.98,29.26,28.24,28.38,166237,0
+DNTH.US,D,20241022,000000,27.97,28.5034,27.69,27.92,68665,0
+DNTH.US,D,20241023,000000,27.75,28.17,26.83,26.94,367562,0
+DNTH.US,D,20241024,000000,27.04,28.355,26.94,27.94,164812,0
+DNTH.US,D,20241025,000000,28.13,29.055,27.68,27.71,106163,0
+DNTH.US,D,20241028,000000,28.23,29.04,27.97,28.12,118012,0
+DNTH.US,D,20241029,000000,27.94,27.945,27.17,27.75,78183,0
+DNTH.US,D,20241030,000000,27.5,28.32,27.5,27.96,63120,0
+DNTH.US,D,20241031,000000,27.83,28.055,27.4053,27.86,100429,0
+DNTH.US,D,20241101,000000,28.24,28.92,27.42,28.01,154013,0
+DNTH.US,D,20241104,000000,28.03,29.055,27.45,28.28,135563,0
+DNTH.US,D,20241105,000000,28.34,29.19,28.14,28.75,88848,0
+DNTH.US,D,20241106,000000,29.85,29.9999,28.515,29.41,241718,0
+DNTH.US,D,20241107,000000,29.71,30.13,29.2201,29.9,194529,0
+DNTH.US,D,20241108,000000,32.25,32.27,28.27,29.06,168296,0
+DNTH.US,D,20241111,000000,29.94,29.94,27.395,27.75,225182,0
+DNTH.US,D,20241112,000000,27.41,28.01,26.07,27.68,696596,0
+DNTH.US,D,20241113,000000,28.14,28.555,25.69,26.35,239619,0
+DNTH.US,D,20241114,000000,26.49,27.555,25.35,25.49,1851019,0
+DNTH.US,D,20241115,000000,25.55,25.9299,22.19,23.36,627821,0
+DNTH.US,D,20241118,000000,23.11,24.1,22.875,23.6,277857,0
+DNTH.US,D,20241119,000000,23.09,23.62,21.915,22.27,184565,0
+DNTH.US,D,20241120,000000,22.09,22.45,20.53,20.77,194963,0
+DNTH.US,D,20241121,000000,20.88,20.98,19.845,20.27,293431,0
+DNTH.US,D,20241122,000000,20.37,22.39,20.37,22.34,283433,0
+DNTH.US,D,20241125,000000,22.85,24.295,22.85,23.45,338195,0
+DNTH.US,D,20241126,000000,23.24,24.24,22.89,23.86,170510,0
+DNTH.US,D,20241127,000000,23.81,23.99,23.07,23.83,186580,0
+DNTH.US,D,20241129,000000,23.8,24.28,22.88,23.99,79806,0
+DNTH.US,D,20241202,000000,24.02,25.89,23.62,25.7,310049,0
+DNTH.US,D,20241203,000000,25.4,25.975,24,25.57,354682,0
+DNTH.US,D,20241204,000000,25.43,26.67,24.61,24.68,157696,0
+DNTH.US,D,20241205,000000,24.46,25.4,23.15,23.66,150841,0
+DNTH.US,D,20241206,000000,23.87,24.93,23.87,24.39,167938,0
+DNTH.US,D,20241209,000000,24.54,25.99,24.195,24.26,155360,0
+DNTH.US,D,20241210,000000,24.26,25.35,23.81,24.81,160173,0
+DNTH.US,D,20241211,000000,24.99,25.34,24.29,25,128195,0
+DNTH.US,D,20241212,000000,25,25,23.1,23.5,282903,0
+DNTH.US,D,20241213,000000,23.08,23.88,22.94,23.81,113847,0
+DNTH.US,D,20241216,000000,24.09,24.65,23.81,24.03,102843,0
+DNTH.US,D,20241217,000000,23.59,24.365,23.55,24.27,90106,0
+DNTH.US,D,20241218,000000,24.28,24.565,22.585,23.28,136720,0
+DNTH.US,D,20241219,000000,23.41,23.505,22.62,23.04,315193,0
+DNTH.US,D,20241220,000000,22.79,24.215,22.35,23.8,389926,0
+DNTH.US,D,20241223,000000,23.78,23.98,22.53,23.18,158385,0
+DNTH.US,D,20241224,000000,23.36,23.9199,22.55,22.9,189057,0
+DNTH.US,D,20241226,000000,22.67,23.15,22.05,23,265308,0
+DNTH.US,D,20241227,000000,22.74,23.1,22.335,22.74,258811,0
+DNTH.US,D,20241230,000000,22.65,22.65,21.09,21.5,125604,0
+DNTH.US,D,20241231,000000,21.81,22.56,21.2327,21.8,109748,0
+DNTH.US,D,20250102,000000,22.03,23.43,21.415,23.2,399307,0
+DNTH.US,D,20250103,000000,23.19,25.39,23.02,25.12,340421,0
+DNTH.US,D,20250106,000000,25.46,27.5,25.34,27.04,484832,0
+DNTH.US,D,20250107,000000,27.13,28.65,25.04,25.61,283820,0
+DNTH.US,D,20250108,000000,25.26,26.37,24.93,25.58,231055,0
+DNTH.US,D,20250110,000000,25.04,25.38,23.19,24.2,195078,0
+DNTH.US,D,20250113,000000,23.65,24.53,21.97,23.04,294453,0
+DNTH.US,D,20250114,000000,23.06,23.33,18.99,19.875,342653,0
+DNTH.US,D,20250115,000000,20.43,21.64,18.345,20.11,542546,0
+DNTH.US,D,20250116,000000,20.11,21.12,19.1025,19.21,499236,0
+DNTH.US,D,20250117,000000,19.05,20.29,18.72,20,156254,0
+DNTH.US,D,20250121,000000,20.2,21.77,19.82,21.66,326854,0
+DNTH.US,D,20250122,000000,21.7,22.75,21.2,22.66,237812,0
+DNTH.US,D,20250123,000000,22.43,22.46,20.55,22.28,172328,0
+DNTH.US,D,20250124,000000,22.13,22.37,20.88,21.21,161069,0
+DNTH.US,D,20250127,000000,21.11,22.17,20.89,21.1,145936,0
+DNTH.US,D,20250128,000000,20.7,21.51,19.97,21.24,141513,0
+DNTH.US,D,20250129,000000,21.22,21.69,20.13,20.86,157778,0
+DNTH.US,D,20250130,000000,21.21,22.63,20.48,21.77,101658,0
+DNTH.US,D,20250131,000000,21.58,23.28,21.42,22.15,273896,0
+DNTH.US,D,20250203,000000,21.52,22.52,21.28,22.07,125579,0
+DNTH.US,D,20250204,000000,21.98,22.43,21.39,22.29,97661,0
+DNTH.US,D,20250205,000000,22.2,24.82,22.03,24.73,195542,0
+DNTH.US,D,20250206,000000,24.73,24.97,22.91,22.96,384597,0
+DNTH.US,D,20250207,000000,23.1,23.605,22.7,23.05,232332,0
+DNTH.US,D,20250210,000000,23.17,23.53,22.95,23.31,148457,0
+DNTH.US,D,20250211,000000,23.05,23.815,22.8275,23.36,211187,0
+DNTH.US,D,20250212,000000,22.76,23.24,22.15,23.01,199163,0
+DNTH.US,D,20250213,000000,23.08,24.2,22.03,24.13,179710,0
+DNTH.US,D,20250214,000000,24.5,25.455,23.61,24.49,332868,0
+DNTH.US,D,20250218,000000,24.63,25.27,23.77,24.22,274269,0
+DNTH.US,D,20250219,000000,24.03,24.52,22.81,23.34,185510,0
+DNTH.US,D,20250220,000000,23.31,24.19,22.77,23.7,125781,0
+DNTH.US,D,20250221,000000,24.06,24.83,23.3654,23.67,304049,0
+DNTH.US,D,20250224,000000,23.35,23.7,21.33,21.6,232046,0
+DNTH.US,D,20250225,000000,21.71,22.36,21.5,22,215336,0
+DNTH.US,D,20250226,000000,22.07,24.47,20.55,20.61,190343,0
+DNTH.US,D,20250227,000000,20.57,21.79,20.57,21.05,145484,0
+DNTH.US,D,20250228,000000,20.88,21.74,20.65,21.6,378335,0
+DNTH.US,D,20250303,000000,21.6,21.6,19.44,19.62,345170,0
+DNTH.US,D,20250304,000000,19.33,20.36,18.13,19.86,274917,0
+DNTH.US,D,20250305,000000,19.79,23.2,19.79,22.76,298941,0
+DNTH.US,D,20250306,000000,22.33,23.61,21.9,23.52,155298,0
+DNTH.US,D,20250307,000000,23.71,24.805,22.28,24.03,205308,0
+DNTH.US,D,20250310,000000,23.65,24.75,23.39,24.34,228815,0
+DNTH.US,D,20250311,000000,24.23,24.315,22.35,23.38,299958,0
+DNTH.US,D,20250312,000000,21.85,23.63,21.695,21.9,247506,0
+DNTH.US,D,20250313,000000,21.82,22.165,20.63,21.28,259714,0
+DNTH.US,D,20250314,000000,21.77,22.1,21.23,21.33,167735,0
+DNTH.US,D,20250317,000000,21.29,22.44,20,21.97,2821639,0
+DNTH.US,D,20250318,000000,21.81,22.57,20.29,20.74,269726,0
+DNTH.US,D,20250319,000000,20.7,21.58,20.3,20.59,191557,0
+DNTH.US,D,20250320,000000,20.28,22.2473,20.08,20.44,179405,0
+DNTH.US,D,20250321,000000,20.17,20.59,19.41,19.49,239200,0
+DNTH.US,D,20250324,000000,19.72,21.77,19.38,19.41,208571,0
+DNTH.US,D,20250325,000000,19.4,19.61,18.27,18.29,303216,0
+DNTH.US,D,20250326,000000,18.15,18.815,17.5,18.27,418430,0
+DNTH.US,D,20250327,000000,18.42,20.33,18.42,19.87,200918,0
+DNTH.US,D,20250328,000000,19.87,20.45,19.22,19.99,187462,0
+DNTH.US,D,20250331,000000,19.22,19.575,18,18.14,332710,0
+DNTH.US,D,20250401,000000,17.82,17.975,16.44,16.83,285857,0
+DNTH.US,D,20250402,000000,16.79,18.64,16.525,17.86,949121,0
+DNTH.US,D,20250403,000000,16.61,17.42,15.89,16.97,483330,0
+DNTH.US,D,20250404,000000,17.27,18.13,14.78,16.12,398315,0
+DNTH.US,D,20250407,000000,15.31,16.69,14.93,15.61,352415,0
+DNTH.US,D,20250408,000000,16.5,16.66,14.6,14.86,902525,0
+DNTH.US,D,20250409,000000,14.47,16.37,13.365,16.33,961742,0
+DNTH.US,D,20250410,000000,15.71,17,14.505,15.6,876600,0
+DNTH.US,D,20250411,000000,15.72,17.64,15.25,17.61,304304,0
+DNTH.US,D,20250414,000000,17.96,19.11,17.155,18.71,241079,0
+DNTH.US,D,20250415,000000,18.68,19.76,18.477,19.21,314429,0
+DNTH.US,D,20250416,000000,19.24,19.53,18.37,18.98,228998,0
+DNTH.US,D,20250417,000000,18.96,19.7,18.87,19.5,180938,0
+DNTH.US,D,20250421,000000,19.17,21.4,18.65,20.45,429594,0
+DNTH.US,D,20250422,000000,20.78,21.955,20.37,21.87,282090,0
+DNTH.US,D,20250423,000000,22.63,23.69,21.23,21.56,247843,0
+DNTH.US,D,20250424,000000,21.55,22.04,20.86,21.23,335240,0
+DNTH.US,D,20250425,000000,20.91,21.715,20.64,21.67,198482,0
+DNTH.US,D,20250428,000000,20.77,22.2,20.77,21.45,347325,0
+DNTH.US,D,20250429,000000,21.49,22.3,20.755,21.75,198981,0
+DNTH.US,D,20250430,000000,21.75,22.03,20.805,21.85,262782,0
+DNTH.US,D,20250501,000000,21.6,22.05,21,21.7,280459,0
+DNTH.US,D,20250502,000000,21.93,22.14,21.56,21.7,150873,0
+DNTH.US,D,20250505,000000,21.76,22.12,20.11,21.55,176971,0
+DNTH.US,D,20250506,000000,21.56,21.56,19.87,19.95,312497,0
+DNTH.US,D,20250507,000000,20.05,20.76,19.52,19.97,246006,0
+DNTH.US,D,20250508,000000,20.45,21.265,19.365,20.62,213588,0
+DNTH.US,D,20250509,000000,21.25,21.385,19.35,19.59,209703,0
+DNTH.US,D,20250512,000000,20.32,21.44,19.69,20.08,177961,0
+DNTH.US,D,20250513,000000,19.56,20.36,18.6,18.84,363867,0
+DNTH.US,D,20250514,000000,19.01,19.58,18.47,18.9,259126,0
+DNTH.US,D,20250515,000000,18.89,19.31,18.425,18.75,250850,0
+DNTH.US,D,20250516,000000,19,20.245,18.66,19.69,338777,0
+DNTH.US,D,20250519,000000,19.4,20.13,18.96,19.27,248258,0
+DNTH.US,D,20250520,000000,19.12,19.45,18.55,19.11,374171,0
+DNTH.US,D,20250521,000000,18.89,19.54,18.43,18.75,192915,0
+DNTH.US,D,20250522,000000,18.58,19.12,18.33,18.36,210299,0
+DNTH.US,D,20250523,000000,17.75,18.83,17.7178,18.425,234993,0
+DNTH.US,D,20250527,000000,18.73,19,17.4,17.93,296301,0
+DNTH.US,D,20250528,000000,17.89,18.41,17.595,17.68,313410,0
+DNTH.US,D,20250529,000000,17.85,18.45,17.49,17.85,300498,0
+DNTH.US,D,20250530,000000,17.6,18.3,16.91,17.39,238844,0
+DNTH.US,D,20250602,000000,17.54,18.01,17.1,17.53,269989,0
+DNTH.US,D,20250603,000000,17.58,18.43,17.14,17.59,218290,0
+DNTH.US,D,20250604,000000,17.59,18.19,17.5,17.96,160469,0
+DNTH.US,D,20250605,000000,17.91,18.74,17.372,18.57,160091,0
+DNTH.US,D,20250606,000000,19,19.305,18.58,18.85,370376,0
+DNTH.US,D,20250609,000000,19.17,19.3,18.075,18.19,418155,0
+DNTH.US,D,20250610,000000,18.24,19.26,17.975,18.75,408564,0
+DNTH.US,D,20250611,000000,18.87,18.89,17.665,18.12,217250,0
+DNTH.US,D,20250612,000000,17.99,19.58,17.74,19.29,465385,0
+DNTH.US,D,20250613,000000,18.91,19.525,18.29,18.31,272904,0
+DNTH.US,D,20250616,000000,18.53,18.93,18.01,18.22,145845,0
+DNTH.US,D,20250617,000000,18.01,18.52,17.18,17.27,211527,0
+DNTH.US,D,20250618,000000,17.15,17.98,16.98,17.44,231928,0
+DNTH.US,D,20250620,000000,17.55,17.715,16.765,16.855,409038,0
+DNTH.US,D,20250623,000000,16.83,17.23,16.635,17.2,237403,0
+DNTH.US,D,20250624,000000,17.45,18.48,17.345,18.14,256041,0
+DNTH.US,D,20250625,000000,18.07,18.405,17.105,18.34,209050,0
+DNTH.US,D,20250626,000000,18.52,18.655,17.59,18.13,149848,0
+DNTH.US,D,20250627,000000,18.21,18.23,17.44,17.63,789409,0
+DNTH.US,D,20250630,000000,17.63,18.78,17.27,18.63,346766,0
+DNTH.US,D,20250701,000000,18.57,18.585,17.77,17.96,235456,0
+DNTH.US,D,20250702,000000,18.71,19.4599,18.03,18.38,675296,0
+DNTH.US,D,20250703,000000,18.42,19.015,18.105,18.85,101602,0
+DNTH.US,D,20250707,000000,18.7,18.81,17.88,18.25,215078,0
+DNTH.US,D,20250708,000000,18.35,18.91,18.16,18.25,241991,0
+DNTH.US,D,20250709,000000,18.41,23.369,18.41,21.09,1367328,0
+DNTH.US,D,20250710,000000,21.2,21.44,19.5271,20.61,649715,0
+DNTH.US,D,20250711,000000,20.49,20.8,19.76,20.06,283457,0
+DNTH.US,D,20250714,000000,19.9,20.86,19.81,20.03,241325,0
+DNTH.US,D,20250715,000000,20.19,20.19,18.86,19.04,176056,0
+DNTH.US,D,20250716,000000,19.13,20.265,19.13,19.84,326155,0
+DNTH.US,D,20250717,000000,19.82,20.46,19.73,20.35,206177,0
+DNTH.US,D,20250718,000000,20.65,21.265,20.155,20.4,494633,0
+DNTH.US,D,20250721,000000,20.56,21.595,19.9,20.74,230324,0
+DNTH.US,D,20250722,000000,20.7,21.045,20.1,20.74,235841,0
+DNTH.US,D,20250723,000000,21.05,22.49,20.715,22.1,513653,0
+DNTH.US,D,20250724,000000,22.14,22.4699,21.42,21.79,276800,0
+DNTH.US,D,20250725,000000,21.72,21.87,21.27,21.5,185726,0
+DNTH.US,D,20250728,000000,21.92,23.205,21.885,22.28,632055,0
+DNTH.US,D,20250729,000000,22.3,22.56,21.3,21.39,337698,0
+DNTH.US,D,20250730,000000,21.65,22.27,20.65,20.8,225394,0
+DNTH.US,D,20250731,000000,21.5,22.17,20.42,20.67,218541,0
+DNTH.US,D,20250801,000000,20.31,21.42,20,20.59,370878,0
+DNTH.US,D,20250804,000000,20.64,22.14,20.5,21.5,417390,0
+DNTH.US,D,20250805,000000,21.45,22.01,21.105,21.24,652310,0
+DNTH.US,D,20250806,000000,21.16,21.63,19.8,20.39,377286,0
+DNTH.US,D,20250807,000000,20.42,20.89,18.95,19.15,246160,0
+DNTH.US,D,20250808,000000,19,20.57,18.12,18.76,307019,0
+DNTH.US,D,20250811,000000,18.67,19.07,18.08,18.885,246524,0
+DNTH.US,D,20250812,000000,19.11,20.35,19.0006,19.9,356950,0
+DNTH.US,D,20250813,000000,20.01,21.18,19.75,20.85,242442,0
+DNTH.US,D,20250814,000000,20.6,21.05,19.88,20.25,178263,0
+DNTH.US,D,20250815,000000,20.4,21.11,19.84,20.74,280137,0
+DNTH.US,D,20250818,000000,20.71,21.45,20.31,20.96,667302,0
+DNTH.US,D,20250819,000000,20.85,23.04,20.69,22.7,493172,0
+DNTH.US,D,20250820,000000,22.68,23.91,22.055,23.42,340559,0
+DNTH.US,D,20250821,000000,23.71,24.49,23.24,23.65,628517,0
+DNTH.US,D,20250822,000000,23.82,25.01,22.76,24.3,367121,0
+DNTH.US,D,20250825,000000,24.3,24.76,23.39,23.41,264707,0
+DNTH.US,D,20250826,000000,23.41,24.64,23.24,24.33,304785,0
+DNTH.US,D,20250827,000000,24.22,25.005,23.85,24.24,274404,0
+DNTH.US,D,20250828,000000,24.18,25.41,24.18,24.81,636662,0
+DNTH.US,D,20250829,000000,24.74,25.22,22.81,23.57,345914,0
+DNTH.US,D,20250902,000000,23.39,24.23,23.39,23.85,208242,0
+DNTH.US,D,20250903,000000,23.73,24.805,23.655,24.26,318937,0
+DNTH.US,D,20250904,000000,24.19,24.71,23.7,24.66,348965,0
+DNTH.US,D,20250905,000000,24.82,27.07,24.485,26.5,679673,0
+DNTH.US,D,20250908,000000,25.03,32.8,25,31.8,5974201,0
+DNTH.US,D,20250909,000000,31.73,36.57,30.2,35.57,2086495,0
+DNTH.US,D,20250910,000000,33.89,38.25,33.23,37.9,2860990,0
+DNTH.US,D,20250911,000000,36.98,38.59,36.16,37.86,1172353,0
+DNTH.US,D,20250912,000000,38.47,38.59,36,37.16,998010,0
+DNTH.US,D,20250915,000000,37.38,38.01,36.21,37.04,883632,0
+DNTH.US,D,20250916,000000,37.04,38.34,36.73,37.47,742917,0
+DNTH.US,D,20250917,000000,38.23,39.7,37.92,38.88,620622,0
+DNTH.US,D,20250918,000000,38.97,39.865,38.155,38.87,659072,0
+DNTH.US,D,20250919,000000,38.61,38.68,36.515,36.75,1569708,0
+DNTH.US,D,20250922,000000,37.99,39.473,36.365,37.76,564193,0
+DNTH.US,D,20250923,000000,37.82,39.04,37.5,37.87,379412,0
+DNTH.US,D,20250924,000000,37.97,38.3729,37.14,37.19,357639,0
+DNTH.US,D,20250925,000000,36.73,37.96,35.5,35.84,524017,0
+DNTH.US,D,20250926,000000,36.02,37.6261,35.595,36.71,936070,0
+DNTH.US,D,20250929,000000,36.74,39.66,35.94,39.55,835623,0
+DNTH.US,D,20250930,000000,39.55,40.16,38.73,39.35,960333,0
+DNTH.US,D,20251001,000000,38.98,39.88,38.775,38.93,892552,0
+DNTH.US,D,20251002,000000,39.12,39.41,35.94,36.93,535645,0
+DNTH.US,D,20251003,000000,36.99,37.61,34.59,34.94,673298,0
+DNTH.US,D,20251006,000000,35.08,36.39,33.89,34.46,689874,0
+DNTH.US,D,20251007,000000,34.47,34.845,34.16,34.7,326073,0
+DNTH.US,D,20251008,000000,35.19,35.8699,34.46,34.75,772953,0
+DNTH.US,D,20251009,000000,34.75,36.68,34.56,34.75,673355,0
+DNTH.US,D,20251010,000000,34.83,34.83,33.45,34.46,474001,0
+DNTH.US,D,20251013,000000,34.56,34.9,33.34,34.42,738081,0
+DNTH.US,D,20251014,000000,34.6,36.6,34.2,35.545,565547,0
+DNTH.US,D,20251015,000000,35.34,36.785,34.6,36.2,525015,0
+DNTH.US,D,20251016,000000,36.73,38.66,35.665,36,465662,0
+DNTH.US,D,20251017,000000,35.7,36.3275,34.63,35.65,657913,0
+DNTH.US,D,20251020,000000,36.22,37.5,35.3,36,447781,0
+DNTH.US,D,20251021,000000,35.99,36.05,34.76,35.03,304832,0
+DNTH.US,D,20251022,000000,34.98,34.98,33,33.45,418540,0
+DNTH.US,D,20251023,000000,33.57,34.02,32.22,33.27,568711,0
+DNTH.US,D,20251024,000000,33.69,33.8,32.35,32.92,779367,0
+DNTH.US,D,20251027,000000,33.5,34.5,33.01,33.52,720273,0
+DNTH.US,D,20251028,000000,33.51,34.4,32.89,33.67,480690,0
+DNTH.US,D,20251029,000000,33.69,33.97,33.02,33.82,316526,0
+DNTH.US,D,20251030,000000,33.82,34.46,33.43,33.74,274964,0
+DNTH.US,D,20251031,000000,33.75,35.255,33.43,34.98,322819,0
+DNTH.US,D,20251103,000000,34.52,35.395,32.28,34.03,590290,0
+DNTH.US,D,20251104,000000,33.89,34.11,32.96,33.2,364054,0
+DNTH.US,D,20251105,000000,33,34.09,32.42,33.73,380392,0
+DNTH.US,D,20251106,000000,33.85,37.47,33.85,36.43,687080,0
+DNTH.US,D,20251107,000000,35.98,36.63,35.32,36.28,493714,0
+DNTH.US,D,20251110,000000,37.38,37.5,35.69,36.61,435308,0
+DNTH.US,D,20251111,000000,36.45,37.02,35.96,36.1,473586,0
+DNTH.US,D,20251112,000000,36.1,39.11,35.75,38.72,669422,0
+DNTH.US,D,20251113,000000,38.22,38.31,35.46,35.5,715470,0
+DNTH.US,D,20251114,000000,34.56,41.15,34.29,40.85,1574989,0
+DNTH.US,D,20251117,000000,40.85,43.67,40.22,41.35,1614616,0
+DNTH.US,D,20251118,000000,41.04,41.43,39.726,40.82,542186,0
+DNTH.US,D,20251119,000000,40.67,41.705,40.33,40.79,1839188,0
+DNTH.US,D,20251120,000000,41.3,43.34,40.37,40.39,823147,0
+DNTH.US,D,20251121,000000,40.39,42.56,39.82,41.45,834776,0
+DNTH.US,D,20251124,000000,42.01,44.21,42,43.68,1109961,0
+DNTH.US,D,20251125,000000,43.44,44.46,43.19,44.09,719196,0
+DNTH.US,D,20251126,000000,44.22,44.95,43.46,44.03,701277,0
+DNTH.US,D,20251128,000000,44.38,44.575,43.55,43.98,242147,0
+DNTH.US,D,20251201,000000,43.5,43.995,42.57,43.2,720950,0
+DNTH.US,D,20251202,000000,43.18,43.84,42.19,42.28,414342,0
+DNTH.US,D,20251203,000000,42.24,44.53,42,43.97,752092,0
+DNTH.US,D,20251204,000000,43.72,45.455,43.28,44.71,512788,0
+DNTH.US,D,20251205,000000,44.96,45.075,43.61,44.26,431042,0
+DNTH.US,D,20251208,000000,44.6,44.6,42.79,43.6,419487,0
+DNTH.US,D,20251209,000000,43.53,44.08,42.7,43.58,372857,0
+DNTH.US,D,20251210,000000,43.54,43.98,42.96,43.58,356514,0
+DNTH.US,D,20251211,000000,43.93,44.06,41.38,41.63,724779,0
+DNTH.US,D,20251212,000000,41.64,43.19,40.9758,42.13,520201,0
+DNTH.US,D,20251215,000000,42.48,42.9,41.48,41.92,692813,0
+DNTH.US,D,20251216,000000,41.64,42.26,40.16,41.4,648724,0
+DNTH.US,D,20251217,000000,41.51,42.38,40.77,41.43,605479,0
+DNTH.US,D,20251218,000000,41.89,42.86,40.77,41.75,582771,0
+DNTH.US,D,20251219,000000,41.74,43.58,41.01,42.44,3569858,0
+DNTH.US,D,20251222,000000,42.5,44,42.11,43.77,644839,0
+DNTH.US,D,20251223,000000,43.39,43.72,42.02,42.61,554977,0
+DNTH.US,D,20251224,000000,42.89,43.23,42.4,43.15,269844,0
+DNTH.US,D,20251226,000000,42.93,43.395,41.46,41.83,319203,0
+DNTH.US,D,20251229,000000,41.86,42.934,41.33,41.62,279207,0
+DNTH.US,D,20251230,000000,41.43,41.96,40.79,40.96,388595,0
+DNTH.US,D,20251231,000000,40.99,41.66,40.95,41.21,466661,0
+DNTH.US,D,20260102,000000,41.11,41.525,38.745,39.68,617393,0
+DNTH.US,D,20260105,000000,39.65,40.765,36.21,36.89,652811,0
+DNTH.US,D,20260106,000000,36.51,36.87,35.84,36.2,719033,0
+DNTH.US,D,20260107,000000,36.56,39.23,36.56,38.09,722373,0
+DNTH.US,D,20260108,000000,38.02,38.65,36.77,38.12,514539,0
+DNTH.US,D,20260109,000000,38.44,39.34,37.96,38.19,920398,0
+DNTH.US,D,20260112,000000,38.3,39.8,36.705,39.12,704181,0
+DNTH.US,D,20260113,000000,39.11,46.22,38.95,44.86,1685190,0
+DNTH.US,D,20260114,000000,44.88,46.59,43.79,46.29,1241739,0
+DNTH.US,D,20260115,000000,46.29,46.542,42.37,44,870135,0
+DNTH.US,D,20260116,000000,44.32,44.99,43.05,44.1,638640,0
+DNTH.US,D,20260120,000000,42.83,46.76,42.7,46.6,1021737,0
+DNTH.US,D,20260121,000000,46.55,48.09,46.04,48.03,743115,0
+DNTH.US,D,20260122,000000,48.06,54,47.57,52.76,1445402,0
+DNTH.US,D,20260123,000000,52.41,53.788,51.4701,52.33,989864,0
+DNTH.US,D,20260126,000000,51.7,51.7,50,51.17,511538,0
+DNTH.US,D,20260127,000000,51.45,52.015,50.145,50.31,421012,0
+DNTH.US,D,20260128,000000,50,50.94,48.86,50.5,467251,0
+DNTH.US,D,20260129,000000,51.44,54.59,50.79,53.36,1183631,0
+DNTH.US,D,20260130,000000,53.36,57.5,52.805,53.39,2827517,0
+DNTH.US,D,20260202,000000,53.25,54.17,52.2701,53.18,473194,0
+DNTH.US,D,20260203,000000,52.92,54.85,50.78,52.46,851351,0
+DNTH.US,D,20260204,000000,52.71,52.71,48,48.13,1010830,0
+DNTH.US,D,20260205,000000,47.91,49.01,46.03,46.58,951721,0
+DNTH.US,D,20260206,000000,47.57,51.44,47.36,50.75,733264,0
+DNTH.US,D,20260209,000000,50.83,53.33,49.45,52.71,654179,0
+DNTH.US,D,20260210,000000,53.04,53.05,50.62,50.82,336255,0
+DNTH.US,D,20260211,000000,50.86,51.1,48.83,49.92,308719,0
+DNTH.US,D,20260212,000000,50.1,50.1,45.64,47.48,539607,0
+DNTH.US,D,20260213,000000,47.8,49.64,47.23,47.4,447597,0
+DNTH.US,D,20260217,000000,47.2,50.07,46.91,49.21,451592,0
+DNTH.US,D,20260218,000000,48.72,50.1009,47.04,47.47,393830,0
diff --git a/daily/us/nasdaq stocks/1/drs.us.txt b/daily/us/nasdaq stocks/1/drs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..74d0f75e3ce032b632faaece130b221a81ec24d5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/drs.us.txt	
@@ -0,0 +1,807 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DRS.US,D,20221130,000000,10.81,10.81,9.11,10.11,2344901,0
+DRS.US,D,20221201,000000,9.78,9.78,9.3,9.64,3236469,0
+DRS.US,D,20221202,000000,9.48,9.95,9.4,9.71,1664819,0
+DRS.US,D,20221205,000000,9.78,11.0999,9.6764,10.78,1591897,0
+DRS.US,D,20221206,000000,10.92,11.13,10.55,10.75,1416565,0
+DRS.US,D,20221207,000000,10.68,11.34,10.68,10.78,872326,0
+DRS.US,D,20221208,000000,10.89,11.23,10.8829,11,630962,0
+DRS.US,D,20221209,000000,11,11.5,10.99,11.23,2455649,0
+DRS.US,D,20221212,000000,11.32,11.47,10.76,11.36,800127,0
+DRS.US,D,20221213,000000,11.55,11.84,11.47,11.7,802726,0
+DRS.US,D,20221214,000000,11.43,11.99,11.43,11.85,1466053,0
+DRS.US,D,20221215,000000,11.81,11.96,11.59,11.91,2039036,0
+DRS.US,D,20221216,000000,11.68,12.49,11.68,12.07,3423070,0
+DRS.US,D,20221219,000000,12.04,12.3,11.69,11.96,1724346,0
+DRS.US,D,20221220,000000,12,12.45,11.79,12.04,1510924,0
+DRS.US,D,20221221,000000,12.08,12.47,12.08,12.3,722810,0
+DRS.US,D,20221222,000000,12.19,12.74,12,12.48,1751586,0
+DRS.US,D,20221223,000000,12.52,13.29,12.41,13.15,1665597,0
+DRS.US,D,20221227,000000,13.06,13.07,12.47,12.81,984497,0
+DRS.US,D,20221228,000000,12.83,13.255,12.5,12.58,1283121,0
+DRS.US,D,20221229,000000,12.65,13.11,12.5,12.9,2265388,0
+DRS.US,D,20221230,000000,12.87,12.94,12.455,12.78,750240,0
+DRS.US,D,20230103,000000,12.78,12.82,11.99,12.14,1306329,0
+DRS.US,D,20230104,000000,12.23,12.33,11.98,12.22,806256,0
+DRS.US,D,20230105,000000,12.1,12.6,11.85,12.52,983618,0
+DRS.US,D,20230106,000000,12.81,13.06,12.49,12.66,905630,0
+DRS.US,D,20230109,000000,12.79,12.94,12.525,12.64,581545,0
+DRS.US,D,20230110,000000,12.6,13.05,12.49,13.03,1005459,0
+DRS.US,D,20230111,000000,13,13.25,12.64,12.78,862757,0
+DRS.US,D,20230112,000000,12.89,12.89,12.5,12.86,529097,0
+DRS.US,D,20230113,000000,12.67,13.44,12.62,13.19,1164620,0
+DRS.US,D,20230117,000000,13.35,13.35,12.8,13,832260,0
+DRS.US,D,20230118,000000,13.11,13.36,13.08,13.11,537921,0
+DRS.US,D,20230119,000000,13.08,13.13,12.76,12.84,858421,0
+DRS.US,D,20230120,000000,12.9,12.99,12.73,12.89,301518,0
+DRS.US,D,20230123,000000,12.85,13.13,12.79,12.91,546668,0
+DRS.US,D,20230124,000000,12.68,13.215,12.25,13.01,1058962,0
+DRS.US,D,20230125,000000,12.76,13.06,12.64,12.94,720010,0
+DRS.US,D,20230126,000000,13.05,13.26,12.84,13.16,902026,0
+DRS.US,D,20230127,000000,13.25,13.61,13.1901,13.48,600099,0
+DRS.US,D,20230130,000000,13.39,13.53,13.07,13.15,495059,0
+DRS.US,D,20230131,000000,13.15,13.48,13.13,13.35,654544,0
+DRS.US,D,20230201,000000,13.34,13.34,12.86,12.89,1117955,0
+DRS.US,D,20230202,000000,12.95,13.27,12.7389,13.25,1021855,0
+DRS.US,D,20230203,000000,13.19,13.54,13.13,13.31,638997,0
+DRS.US,D,20230206,000000,13.31,13.345,13.128,13.19,581361,0
+DRS.US,D,20230207,000000,13.19,13.24,12.87,13.12,704386,0
+DRS.US,D,20230208,000000,13,13.345,12.86,13.29,899204,0
+DRS.US,D,20230209,000000,13.34,13.59,13.29,13.35,599099,0
+DRS.US,D,20230210,000000,13.51,13.69,13.23,13.51,827751,0
+DRS.US,D,20230213,000000,13.6,13.85,13.51,13.59,823018,0
+DRS.US,D,20230214,000000,13.58,13.84,13.49,13.59,705547,0
+DRS.US,D,20230215,000000,13.49,13.658,13.34,13.44,407609,0
+DRS.US,D,20230216,000000,13.37,13.37,13.02,13.05,401995,0
+DRS.US,D,20230217,000000,13.07,13.19,12.9,13.16,482799,0
+DRS.US,D,20230221,000000,13.08,13.12,12.95,13.02,489797,0
+DRS.US,D,20230222,000000,12.97,13.07,12.87,13,706788,0
+DRS.US,D,20230223,000000,13.02,13.43,12.99,13.15,510206,0
+DRS.US,D,20230224,000000,13.04,13.37,12.8715,13.11,234526,0
+DRS.US,D,20230227,000000,13.17,13.23,12.93,13.01,515457,0
+DRS.US,D,20230228,000000,13.05,13.06,12.85,13,752184,0
+DRS.US,D,20230301,000000,12.95,13.07,12.92,13,465661,0
+DRS.US,D,20230302,000000,12.97,13.1,12.915,13.01,388344,0
+DRS.US,D,20230303,000000,13.04,13.17,12.98,13.03,409920,0
+DRS.US,D,20230306,000000,13.04,13.14,12.94,13.08,406532,0
+DRS.US,D,20230307,000000,13.05,13.22,13.05,13.08,380193,0
+DRS.US,D,20230308,000000,13.09,13.09,12.92,13.01,485671,0
+DRS.US,D,20230309,000000,13.03,13.07,12.76,12.87,438875,0
+DRS.US,D,20230310,000000,12.76,12.885,12.45,12.54,609821,0
+DRS.US,D,20230313,000000,12.38,12.47,12.11,12.41,492676,0
+DRS.US,D,20230314,000000,12.56,12.84,12.56,12.63,362600,0
+DRS.US,D,20230315,000000,12.53,12.53,12.03,12.35,600192,0
+DRS.US,D,20230316,000000,12.21,12.66,12.141,12.65,403723,0
+DRS.US,D,20230317,000000,12.62,12.66,12.3425,12.5,445405,0
+DRS.US,D,20230320,000000,12.53,12.67,12.475,12.61,504939,0
+DRS.US,D,20230321,000000,12.69,12.95,12.69,12.93,459783,0
+DRS.US,D,20230322,000000,12.93,13.03,12.79,12.82,478032,0
+DRS.US,D,20230323,000000,12.89,13.045,12.73,12.74,288277,0
+DRS.US,D,20230324,000000,12.71,12.85,12.59,12.85,346085,0
+DRS.US,D,20230327,000000,12.9,13.03,12.76,12.85,631510,0
+DRS.US,D,20230328,000000,12.99,12.99,11.27,11.6,2086417,0
+DRS.US,D,20230329,000000,11.55,12.22,10.8,12.19,2147995,0
+DRS.US,D,20230330,000000,12.05,12.33,11.85,12.3,942515,0
+DRS.US,D,20230331,000000,12.37,13,12.27,12.97,4041513,0
+DRS.US,D,20230403,000000,12.94,12.94,12.6,12.87,802022,0
+DRS.US,D,20230404,000000,12.9,13.64,12.83,13.34,973485,0
+DRS.US,D,20230405,000000,13.89,13.96,12.98,13.7,868035,0
+DRS.US,D,20230406,000000,13.76,14.2,13.71,14.16,872427,0
+DRS.US,D,20230410,000000,14.18,14.645,14.16,14.5,1328806,0
+DRS.US,D,20230411,000000,14.5,15.03,14.5,14.98,619911,0
+DRS.US,D,20230412,000000,15.09,15.25,14.97,15.06,574221,0
+DRS.US,D,20230413,000000,15.11,15.145,14.62,14.76,654879,0
+DRS.US,D,20230414,000000,14.78,14.815,14.5,14.7,387492,0
+DRS.US,D,20230417,000000,14.72,14.72,14.28,14.36,568339,0
+DRS.US,D,20230418,000000,14.31,14.81,14.27,14.74,633003,0
+DRS.US,D,20230419,000000,14.7,14.91,14.665,14.91,468133,0
+DRS.US,D,20230420,000000,14.9,15.02,14.8,15.02,596667,0
+DRS.US,D,20230421,000000,15.02,15.11,14.88,15.03,380656,0
+DRS.US,D,20230424,000000,15.01,15.1,14.83,15.05,445748,0
+DRS.US,D,20230425,000000,14.98,15.05,14.84,14.95,492803,0
+DRS.US,D,20230426,000000,15,15,14.6245,14.77,612580,0
+DRS.US,D,20230427,000000,14.78,15.01,14.5,14.99,512642,0
+DRS.US,D,20230428,000000,15,15.16,14.935,15.05,476767,0
+DRS.US,D,20230501,000000,15.01,15.3,14.99,15.3,552515,0
+DRS.US,D,20230502,000000,15.32,15.32,14.84,14.99,559056,0
+DRS.US,D,20230503,000000,15.01,15.3269,15,15.13,519083,0
+DRS.US,D,20230504,000000,14.71,15.71,14.65,15.35,699842,0
+DRS.US,D,20230505,000000,15.37,15.74,15.23,15.73,396243,0
+DRS.US,D,20230508,000000,15.72,15.855,15.62,15.77,511533,0
+DRS.US,D,20230509,000000,15.15,15.19,14.15,14.99,1338062,0
+DRS.US,D,20230510,000000,14.99,15.39,14.95,15.39,491016,0
+DRS.US,D,20230511,000000,15.37,15.44,15.15,15.32,331586,0
+DRS.US,D,20230512,000000,15.34,15.35,15,15.11,258370,0
+DRS.US,D,20230515,000000,15.18,15.49,15.14,15.315,391716,0
+DRS.US,D,20230516,000000,15.2,15.2,14.89,15.11,359688,0
+DRS.US,D,20230517,000000,15.2,15.42,15.2,15.36,272462,0
+DRS.US,D,20230518,000000,15.36,15.76,15.27,15.75,557912,0
+DRS.US,D,20230519,000000,15.83,15.9,15.43,15.53,506023,0
+DRS.US,D,20230522,000000,15.46,15.55,15.36,15.48,333230,0
+DRS.US,D,20230523,000000,15.34,15.41,14.99,15.02,364691,0
+DRS.US,D,20230524,000000,14.94,14.94,14.575,14.64,265776,0
+DRS.US,D,20230525,000000,14.61,14.71,14.12,14.27,397850,0
+DRS.US,D,20230526,000000,14.4,14.75,14.36,14.66,316849,0
+DRS.US,D,20230530,000000,14.79,15.13,14.74,15.01,439654,0
+DRS.US,D,20230531,000000,14.94,15.15,14.831,15.1,685451,0
+DRS.US,D,20230601,000000,15.14,15.33,14.83,15.33,435919,0
+DRS.US,D,20230602,000000,15.5,15.65,15.395,15.5,452221,0
+DRS.US,D,20230605,000000,15.59,16.13,15.53,15.9,1159761,0
+DRS.US,D,20230606,000000,16.11,16.345,15.97,16,727667,0
+DRS.US,D,20230607,000000,16.07,16.32,16.06,16.06,508692,0
+DRS.US,D,20230608,000000,16.13,16.72,15.92,16.67,1019576,0
+DRS.US,D,20230609,000000,17.02,17.25,16.16,16.24,880196,0
+DRS.US,D,20230612,000000,16.15,16.73,16.0601,16.47,594879,0
+DRS.US,D,20230613,000000,16.6,17.1,16.475,17.07,654810,0
+DRS.US,D,20230614,000000,17.01,17.23,16.74,16.76,727171,0
+DRS.US,D,20230615,000000,16.79,16.99,16.69,16.92,699525,0
+DRS.US,D,20230616,000000,17.05,17.18,16.5,16.94,3781231,0
+DRS.US,D,20230620,000000,16.79,17.06,16.65,16.95,650622,0
+DRS.US,D,20230621,000000,16.95,17.5,16.84,17.18,876404,0
+DRS.US,D,20230622,000000,17.01,17.0899,16.765,16.89,530140,0
+DRS.US,D,20230623,000000,16.85,17,16.43,16.47,7526500,0
+DRS.US,D,20230626,000000,16.17,16.67,15.74,16.49,660238,0
+DRS.US,D,20230627,000000,16.49,16.84,16.472,16.83,428828,0
+DRS.US,D,20230628,000000,16.84,17.33,16.81,16.98,468814,0
+DRS.US,D,20230629,000000,17.06,17.27,16.88,17.25,581955,0
+DRS.US,D,20230630,000000,17.4,17.59,17.3,17.34,570832,0
+DRS.US,D,20230703,000000,17.4,17.48,17.245,17.43,290190,0
+DRS.US,D,20230705,000000,17.31,17.39,16.99,16.99,483787,0
+DRS.US,D,20230706,000000,16.92,16.96,16.54,16.58,557267,0
+DRS.US,D,20230707,000000,16.7,17.01,16.63,16.64,557537,0
+DRS.US,D,20230710,000000,16.72,17.11,16.59,17.05,683955,0
+DRS.US,D,20230711,000000,17.07,17.18,16.87,16.98,360710,0
+DRS.US,D,20230712,000000,17.25,17.29,16.93,16.99,313058,0
+DRS.US,D,20230713,000000,17.02,17.04,16.5699,16.88,431975,0
+DRS.US,D,20230714,000000,16.91,17.065,16.73,17.02,427343,0
+DRS.US,D,20230717,000000,16.99,17.55,16.95,17.23,709867,0
+DRS.US,D,20230718,000000,17.3,17.42,17.145,17.21,356793,0
+DRS.US,D,20230719,000000,17.27,17.29,16.65,16.7,550594,0
+DRS.US,D,20230720,000000,16.66,17.235,16.66,17.22,411118,0
+DRS.US,D,20230721,000000,17.21,17.38,17.05,17.15,297257,0
+DRS.US,D,20230724,000000,16.91,16.99,16.6885,16.9,395943,0
+DRS.US,D,20230725,000000,16.85,17.195,16.71,17.15,330691,0
+DRS.US,D,20230726,000000,17.11,17.25,16.85,16.93,429777,0
+DRS.US,D,20230727,000000,16.96,16.96,16.37,16.5,577946,0
+DRS.US,D,20230728,000000,16.72,16.88,16.451,16.83,370381,0
+DRS.US,D,20230731,000000,16.83,16.96,16.65,16.69,590332,0
+DRS.US,D,20230801,000000,16.68,16.77,16.38,16.45,835291,0
+DRS.US,D,20230802,000000,16.49,17.96,16.488,17.39,1623060,0
+DRS.US,D,20230803,000000,17.28,17.28,16.68,16.69,583722,0
+DRS.US,D,20230804,000000,16.71,17.4,16.69,17.08,455449,0
+DRS.US,D,20230807,000000,17.22,17.43,16.98,17.33,290620,0
+DRS.US,D,20230808,000000,17.29,17.29,17.02,17.16,290482,0
+DRS.US,D,20230809,000000,17.16,17.16,16.92,17.01,279969,0
+DRS.US,D,20230810,000000,17.08,17.44,17.01,17.33,424785,0
+DRS.US,D,20230811,000000,17.32,17.32,17.06,17.09,267215,0
+DRS.US,D,20230814,000000,17,17.42,17,17.11,346685,0
+DRS.US,D,20230815,000000,17.07,17.22,16.78,16.89,263619,0
+DRS.US,D,20230816,000000,16.85,16.95,16.43,16.48,456549,0
+DRS.US,D,20230817,000000,16.55,16.69,15.99,16.01,313203,0
+DRS.US,D,20230818,000000,15.91,16.35,15.75,16.3,269536,0
+DRS.US,D,20230821,000000,16.41,16.6,16.17,16.5,364489,0
+DRS.US,D,20230822,000000,16.63,16.83,16.48,16.63,240761,0
+DRS.US,D,20230823,000000,16.66,16.84,16.61,16.72,180387,0
+DRS.US,D,20230824,000000,16.72,16.88,16.4,16.4,224895,0
+DRS.US,D,20230825,000000,16.6,16.6,16.12,16.4,289752,0
+DRS.US,D,20230828,000000,16.5,16.76,16.46,16.64,215950,0
+DRS.US,D,20230829,000000,16.64,17.05,16.62,16.98,268064,0
+DRS.US,D,20230830,000000,16.93,17.32,16.93,17.09,357356,0
+DRS.US,D,20230831,000000,17.13,17.31,17.06,17.12,379447,0
+DRS.US,D,20230901,000000,17.29,17.7,17.29,17.42,485564,0
+DRS.US,D,20230905,000000,17.4,17.64,17.165,17.43,541462,0
+DRS.US,D,20230906,000000,17.42,17.66,16.96,17.14,518003,0
+DRS.US,D,20230907,000000,17.14,17.35,16.99,17.29,445003,0
+DRS.US,D,20230908,000000,17.26,17.38,16.705,16.88,353492,0
+DRS.US,D,20230911,000000,17.05,17.39,17.03,17.28,587195,0
+DRS.US,D,20230912,000000,17.13,17.74,17.1,17.57,550648,0
+DRS.US,D,20230913,000000,17.47,17.54,16.4,16.44,652413,0
+DRS.US,D,20230914,000000,16.49,16.69,16.24,16.42,683021,0
+DRS.US,D,20230915,000000,16.43,16.85,16.365,16.69,5056031,0
+DRS.US,D,20230918,000000,16.68,17.28,16.53,17.14,486350,0
+DRS.US,D,20230919,000000,17.15,17.2599,16.6,16.73,376254,0
+DRS.US,D,20230920,000000,16.78,17.12,16.69,16.95,413965,0
+DRS.US,D,20230921,000000,16.82,17.305,16.64,16.7,600540,0
+DRS.US,D,20230922,000000,16.83,16.85,16.32,16.36,340865,0
+DRS.US,D,20230925,000000,16.25,16.56,16.23,16.52,347082,0
+DRS.US,D,20230926,000000,16.45,16.6226,16.39,16.41,268244,0
+DRS.US,D,20230927,000000,16.58,16.98,16.49,16.76,523086,0
+DRS.US,D,20230928,000000,16.63,16.79,16.59,16.61,288079,0
+DRS.US,D,20230929,000000,16.75,16.84,16.49,16.7,1003816,0
+DRS.US,D,20231002,000000,16.63,16.75,16.185,16.27,488890,0
+DRS.US,D,20231003,000000,16.2,16.39,16.11,16.18,353637,0
+DRS.US,D,20231004,000000,16.11,16.34,15.81,16.27,344085,0
+DRS.US,D,20231005,000000,16.22,16.67,16.2,16.58,346492,0
+DRS.US,D,20231006,000000,16.59,16.895,16.315,16.86,643221,0
+DRS.US,D,20231009,000000,16.82,17.99,16.79,17.81,1017808,0
+DRS.US,D,20231010,000000,17.93,18.66,17.91,18.14,1010159,0
+DRS.US,D,20231011,000000,18.21,18.45,18.04,18.25,509640,0
+DRS.US,D,20231012,000000,18.32,18.37,17.8,18.04,323171,0
+DRS.US,D,20231013,000000,18.15,19.18,18.15,18.89,1052348,0
+DRS.US,D,20231016,000000,19.25,19.41,18.03,18.63,1176882,0
+DRS.US,D,20231017,000000,18.56,19.45,18.55,19.09,4024603,0
+DRS.US,D,20231018,000000,19.02,19.51,18.92,19.51,854956,0
+DRS.US,D,20231019,000000,19.53,19.68,18.96,19.1,659082,0
+DRS.US,D,20231020,000000,19.1,19.23,18.8001,18.86,519665,0
+DRS.US,D,20231023,000000,18.8,19.21,18.6001,19.04,616848,0
+DRS.US,D,20231024,000000,19.19,19.37,19.01,19.1,538148,0
+DRS.US,D,20231025,000000,19.2,19.2,18.83,18.95,620744,0
+DRS.US,D,20231026,000000,18.98,19.11,18.83,19.01,374452,0
+DRS.US,D,20231027,000000,19.1,19.19,18.73,18.99,484174,0
+DRS.US,D,20231030,000000,19.08,19.28,18.4,18.54,647255,0
+DRS.US,D,20231031,000000,18.55,19.13,18.53,19.07,797768,0
+DRS.US,D,20231101,000000,19.21,19.58,19.18,19.5,745083,0
+DRS.US,D,20231102,000000,19.98,20.32,18.74,19.87,1064347,0
+DRS.US,D,20231103,000000,20.47,20.89,19.995,20.04,1942023,0
+DRS.US,D,20231106,000000,20.03,20.06,19.67,19.75,508148,0
+DRS.US,D,20231107,000000,19.69,20.0125,19.566,19.75,622704,0
+DRS.US,D,20231108,000000,19.76,19.8,19.63,19.74,469568,0
+DRS.US,D,20231109,000000,19.87,20.17,19.525,19.59,712562,0
+DRS.US,D,20231110,000000,19.51,19.95,19.49,19.8,957119,0
+DRS.US,D,20231113,000000,19.79,20.35,19.75,20.15,1838018,0
+DRS.US,D,20231114,000000,20.48,20.89,20.18,20.86,1112697,0
+DRS.US,D,20231115,000000,20.95,20.95,20.66,20.79,619524,0
+DRS.US,D,20231116,000000,19.614,19.89,18.07,18.46,2622325,0
+DRS.US,D,20231117,000000,18.54,18.96,18.34,18.56,7076134,0
+DRS.US,D,20231120,000000,18.74,19.4,18.61,19.25,4303879,0
+DRS.US,D,20231121,000000,19.26,19.35,18.38,18.67,3349103,0
+DRS.US,D,20231122,000000,18.56,18.81,18.27,18.44,1150812,0
+DRS.US,D,20231124,000000,18.45,18.94,18.45,18.81,603757,0
+DRS.US,D,20231127,000000,18.82,19.06,18.67,18.93,1179481,0
+DRS.US,D,20231128,000000,18.91,18.92,18.02,18.19,940219,0
+DRS.US,D,20231129,000000,18.23,18.41,17.97,18.04,740107,0
+DRS.US,D,20231130,000000,18.19,18.5,18.12,18.43,839935,0
+DRS.US,D,20231201,000000,18.44,19,18.435,18.96,994712,0
+DRS.US,D,20231204,000000,18.8,19.46,18.76,19.21,1094758,0
+DRS.US,D,20231205,000000,19.07,19.19,18.56,18.645,746630,0
+DRS.US,D,20231206,000000,18.74,19.01,18.45,18.45,476146,0
+DRS.US,D,20231207,000000,18.52,18.59,18.24,18.58,627955,0
+DRS.US,D,20231208,000000,18.66,18.75,18.41,18.51,802347,0
+DRS.US,D,20231211,000000,18.37,19.139,18.26,19.01,1013573,0
+DRS.US,D,20231212,000000,18.97,19.04,18.75,18.87,668380,0
+DRS.US,D,20231213,000000,18.92,19.35,18.845,19.31,946290,0
+DRS.US,D,20231214,000000,19.45,19.7,18.97,19.16,1050966,0
+DRS.US,D,20231215,000000,19.085,19.58,18.8059,18.98,3238600,0
+DRS.US,D,20231218,000000,19.02,19.14,18.72,18.92,886588,0
+DRS.US,D,20231219,000000,18.98,19.36,18.915,19.36,757489,0
+DRS.US,D,20231220,000000,19.27,19.4,18.62,18.63,781159,0
+DRS.US,D,20231221,000000,18.83,18.95,18.75,18.91,453111,0
+DRS.US,D,20231222,000000,18.98,19.32,18.92,19.27,415396,0
+DRS.US,D,20231226,000000,19.2,19.325,18.93,19.28,416778,0
+DRS.US,D,20231227,000000,19.32,19.81,19.18,19.67,733784,0
+DRS.US,D,20231228,000000,19.68,20.19,19.47,20.19,908901,0
+DRS.US,D,20231229,000000,20.18,20.36,19.8,20.04,905408,0
+DRS.US,D,20240102,000000,20,20.1303,19.49,19.72,967584,0
+DRS.US,D,20240103,000000,19.68,19.68,19.0601,19.18,665877,0
+DRS.US,D,20240104,000000,19.33,19.7,19.14,19.2,701002,0
+DRS.US,D,20240105,000000,19.14,19.17,18.88,18.88,755661,0
+DRS.US,D,20240108,000000,18.86,19.345,18.6,19.33,489660,0
+DRS.US,D,20240109,000000,19.25,19.25,18.65,18.66,693726,0
+DRS.US,D,20240110,000000,18.79,19.42,18.74,19.17,753150,0
+DRS.US,D,20240111,000000,19.37,19.37,19.01,19.16,498876,0
+DRS.US,D,20240112,000000,19.28,19.5,19.17,19.35,354267,0
+DRS.US,D,20240116,000000,19.3,19.3,18.91,19.03,504293,0
+DRS.US,D,20240117,000000,18.86,19.19,18.76,19.04,494014,0
+DRS.US,D,20240118,000000,19.21,19.29,19.0436,19.24,463216,0
+DRS.US,D,20240119,000000,19.34,19.39,18.8536,19.08,588157,0
+DRS.US,D,20240122,000000,19.25,19.72,19.11,19.63,598020,0
+DRS.US,D,20240123,000000,19.87,19.87,19.25,19.37,421651,0
+DRS.US,D,20240124,000000,19.64,19.64,19.275,19.31,357228,0
+DRS.US,D,20240125,000000,19.58,19.66,19.34,19.55,476755,0
+DRS.US,D,20240126,000000,19.64,19.89,19.44,19.58,425710,0
+DRS.US,D,20240129,000000,19.61,19.98,19.535,19.95,395294,0
+DRS.US,D,20240130,000000,19.89,20.02,19.63,19.67,366392,0
+DRS.US,D,20240131,000000,19.66,19.82,19.4,19.41,402096,0
+DRS.US,D,20240201,000000,19.55,19.88,19.39,19.88,531483,0
+DRS.US,D,20240202,000000,19.72,19.72,19.06,19.16,566432,0
+DRS.US,D,20240205,000000,19,19.24,18.73,19.1,449843,0
+DRS.US,D,20240206,000000,19.13,19.26,19,19.15,326287,0
+DRS.US,D,20240207,000000,19.27,19.45,19.0611,19.25,360944,0
+DRS.US,D,20240208,000000,19.3,19.85,19.24,19.73,348197,0
+DRS.US,D,20240209,000000,19.81,19.9,19.6,19.9,458236,0
+DRS.US,D,20240212,000000,20.16,20.2,19.91,20.05,357213,0
+DRS.US,D,20240213,000000,19.64,20.05,19.57,19.67,471649,0
+DRS.US,D,20240214,000000,20,20.9299,19.73,20.89,988075,0
+DRS.US,D,20240215,000000,20.9,21.3,20.85,21.2,835769,0
+DRS.US,D,20240216,000000,21.21,21.29,20.94,21.12,535502,0
+DRS.US,D,20240220,000000,21.12,21.12,20.72,20.94,577491,0
+DRS.US,D,20240221,000000,20.94,20.94,20.5,20.87,446124,0
+DRS.US,D,20240222,000000,21.04,21.15,20.86,21,630726,0
+DRS.US,D,20240223,000000,21.08,21.34,20.83,21.26,486443,0
+DRS.US,D,20240226,000000,21.34,21.345,21.01,21.09,641427,0
+DRS.US,D,20240227,000000,21.5,23.015,20.02,22.93,1885694,0
+DRS.US,D,20240228,000000,23.18,23.685,22.33,22.5,1203828,0
+DRS.US,D,20240229,000000,22.93,23,22.355,22.71,1434903,0
+DRS.US,D,20240301,000000,22.85,22.91,22.17,22.84,951649,0
+DRS.US,D,20240304,000000,22.98,23.26,22.59,23.04,2477818,0
+DRS.US,D,20240305,000000,23.04,23.25,22.66,22.81,679382,0
+DRS.US,D,20240306,000000,23.19,23.5,22.81,23.28,661308,0
+DRS.US,D,20240307,000000,23.37,23.61,23.31,23.6,492437,0
+DRS.US,D,20240308,000000,23.88,24,23.17,23.41,435447,0
+DRS.US,D,20240311,000000,23.45,23.45,22.65,22.8,539955,0
+DRS.US,D,20240312,000000,22.8,23.189,22.65,22.99,491905,0
+DRS.US,D,20240313,000000,23.02,23.33,22.62,23,581125,0
+DRS.US,D,20240314,000000,23.02,23.45,21.71,21.97,820744,0
+DRS.US,D,20240315,000000,21.87,22.19,21.27,21.97,1874839,0
+DRS.US,D,20240318,000000,21.9,21.908,21.43,21.55,454047,0
+DRS.US,D,20240319,000000,21.57,22.17,21.3,22.09,683071,0
+DRS.US,D,20240320,000000,22.41,22.49,21.75,22.09,636703,0
+DRS.US,D,20240321,000000,22.42,22.515,22.06,22.3,566244,0
+DRS.US,D,20240322,000000,22.5,22.5,21.81,21.89,353718,0
+DRS.US,D,20240325,000000,22,22.1857,21.68,21.75,337176,0
+DRS.US,D,20240326,000000,21.79,22.19,21.65,21.85,479309,0
+DRS.US,D,20240327,000000,22.12,22.12,21.7,21.83,479488,0
+DRS.US,D,20240328,000000,21.81,22.12,21.81,22.09,446528,0
+DRS.US,D,20240401,000000,22.33,22.36,21.48,21.52,482452,0
+DRS.US,D,20240402,000000,21.41,21.415,20.7,20.74,1218114,0
+DRS.US,D,20240403,000000,20.69,20.84,20.335,20.44,1401487,0
+DRS.US,D,20240404,000000,20.55,21.03,20.36,20.65,697947,0
+DRS.US,D,20240405,000000,20.62,21.097,20.54,20.9,750720,0
+DRS.US,D,20240408,000000,20.85,21.37,20.85,21.17,949870,0
+DRS.US,D,20240409,000000,20.9,21.07,20.74,20.91,708974,0
+DRS.US,D,20240410,000000,20.63,20.89,20.41,20.77,433636,0
+DRS.US,D,20240411,000000,20.81,21.07,20.71,20.95,679365,0
+DRS.US,D,20240412,000000,20.94,21.17,20.43,20.6,455779,0
+DRS.US,D,20240415,000000,20.78,21.01,20.53,20.91,533833,0
+DRS.US,D,20240416,000000,20.76,21.54,20.46,21.51,551682,0
+DRS.US,D,20240417,000000,21.735,21.86,21.35,21.57,709292,0
+DRS.US,D,20240418,000000,21.63,22.12,21.17,21.25,936538,0
+DRS.US,D,20240419,000000,21.21,21.485,20.714,20.95,684684,0
+DRS.US,D,20240422,000000,21.02,21.21,20.9,20.95,497838,0
+DRS.US,D,20240423,000000,21.03,21.44,21.03,21.31,317738,0
+DRS.US,D,20240424,000000,21.41,21.55,21.18,21.51,294548,0
+DRS.US,D,20240425,000000,21.35,21.5,21.11,21.39,434214,0
+DRS.US,D,20240426,000000,21.66,21.79,21.48,21.67,371475,0
+DRS.US,D,20240429,000000,21.58,22,21.42,21.93,336744,0
+DRS.US,D,20240430,000000,21.82,22,21.45,21.52,480590,0
+DRS.US,D,20240501,000000,20.95,21.225,19.88,20.52,1161057,0
+DRS.US,D,20240502,000000,20.71,21,20.25,20.99,690601,0
+DRS.US,D,20240503,000000,21.44,21.48,20.69,21.22,699995,0
+DRS.US,D,20240506,000000,21.55,21.7,21.35,21.55,558804,0
+DRS.US,D,20240507,000000,21.54,21.96,21.421,21.67,310902,0
+DRS.US,D,20240508,000000,21.66,22.02,21.526,21.99,328242,0
+DRS.US,D,20240509,000000,22,22.61,21.98,22.47,430405,0
+DRS.US,D,20240510,000000,22.33,22.8,22.27,22.72,411518,0
+DRS.US,D,20240513,000000,22.9,23.01,22.635,22.84,570381,0
+DRS.US,D,20240514,000000,23,23.005,22.71,22.97,364947,0
+DRS.US,D,20240515,000000,23.21,23.36,23.01,23.3,331986,0
+DRS.US,D,20240516,000000,23.36,23.395,22.97,22.99,248785,0
+DRS.US,D,20240517,000000,23.235,23.43,22.885,23.35,361134,0
+DRS.US,D,20240520,000000,23.49,24.84,23.4867,24.35,1010201,0
+DRS.US,D,20240521,000000,24.13,24.68,23.8,24.19,646984,0
+DRS.US,D,20240522,000000,24.03,24.2058,23.72,23.88,295060,0
+DRS.US,D,20240523,000000,23.89,24.1,23.65,23.71,289849,0
+DRS.US,D,20240524,000000,23.74,24.11,23.66,23.92,304709,0
+DRS.US,D,20240528,000000,24,24.32,23.74,23.78,598755,0
+DRS.US,D,20240529,000000,23.73,23.75,23.2,23.23,353488,0
+DRS.US,D,20240530,000000,23.33,23.6,23.32,23.39,260992,0
+DRS.US,D,20240531,000000,23.47,23.7,23.32,23.55,431730,0
+DRS.US,D,20240603,000000,23.7,23.88,23.57,23.65,404811,0
+DRS.US,D,20240604,000000,23.61,23.98,23.29,23.65,430965,0
+DRS.US,D,20240605,000000,24.21,24.6708,23.96,24.62,557909,0
+DRS.US,D,20240606,000000,24.5,25.1,24.305,24.38,494825,0
+DRS.US,D,20240607,000000,24.22,24.706,23.95,24.27,374071,0
+DRS.US,D,20240610,000000,24.15,24.51,24.15,24.4,344172,0
+DRS.US,D,20240611,000000,24.32,24.62,24.01,24.51,323712,0
+DRS.US,D,20240612,000000,24.25,25,24.06,24.91,804729,0
+DRS.US,D,20240613,000000,25,25.085,24.27,24.69,382531,0
+DRS.US,D,20240614,000000,24.41,24.69,24.23,24.66,573384,0
+DRS.US,D,20240617,000000,24.5,24.85,24.02,24.8,614646,0
+DRS.US,D,20240618,000000,24.8,26.15,24.745,26.11,827337,0
+DRS.US,D,20240620,000000,26.1,26.14,25.07,25.19,751988,0
+DRS.US,D,20240621,000000,25.11,26.04,24.88,26,2905486,0
+DRS.US,D,20240624,000000,26.01,26.626,25.71,25.74,815475,0
+DRS.US,D,20240625,000000,25.71,26.0686,25.33,25.4,512728,0
+DRS.US,D,20240626,000000,25.72,26.205,25.4992,25.94,816431,0
+DRS.US,D,20240627,000000,26,26.065,25.51,25.57,609564,0
+DRS.US,D,20240628,000000,25.81,26.01,25.4434,25.51,2018794,0
+DRS.US,D,20240701,000000,25.6,25.7399,25.04,25.28,614718,0
+DRS.US,D,20240702,000000,25.24,25.52,25.11,25.48,440034,0
+DRS.US,D,20240703,000000,25.62,25.95,25.44,25.74,186385,0
+DRS.US,D,20240705,000000,25.7,25.83,25.5452,25.71,289309,0
+DRS.US,D,20240708,000000,25.92,26.46,25.8456,25.92,355463,0
+DRS.US,D,20240709,000000,25.97,26.19,25.915,25.95,430236,0
+DRS.US,D,20240710,000000,26.09,26.68,26.04,26.67,461172,0
+DRS.US,D,20240711,000000,26.93,27.09,26.54,26.68,517121,0
+DRS.US,D,20240712,000000,27,27.4,26.61,26.63,481119,0
+DRS.US,D,20240715,000000,26.84,27.4,26.68,27.23,420902,0
+DRS.US,D,20240716,000000,27.5,28.47,27.5,28.37,779844,0
+DRS.US,D,20240717,000000,28.37,28.7,27.87,27.97,724887,0
+DRS.US,D,20240718,000000,28.06,28.56,27.64,27.84,491621,0
+DRS.US,D,20240719,000000,27.89,28.03,27.57,27.79,1335197,0
+DRS.US,D,20240722,000000,28.02,28.91,27.7799,28.77,618561,0
+DRS.US,D,20240723,000000,28.9,29.6359,27.77,27.93,1564057,0
+DRS.US,D,20240724,000000,27.62,28.42,27.51,27.79,509914,0
+DRS.US,D,20240725,000000,27.92,28.65,27.88,28.17,504223,0
+DRS.US,D,20240726,000000,28.45,28.67,28.22,28.5,454015,0
+DRS.US,D,20240729,000000,28.69,29.05,28.08,28.2,635499,0
+DRS.US,D,20240730,000000,29.8,29.85,27.32,28,2022130,0
+DRS.US,D,20240731,000000,28.36,29.09,27.82,28.2,966697,0
+DRS.US,D,20240801,000000,28.5,28.5,27.575,27.73,730572,0
+DRS.US,D,20240802,000000,27.01,27.13,26.1,26.51,974707,0
+DRS.US,D,20240805,000000,24.68,26.32,22.73,26.12,1261515,0
+DRS.US,D,20240806,000000,26.52,26.6,25.71,26.47,824591,0
+DRS.US,D,20240807,000000,26.97,26.98,26.31,26.37,534265,0
+DRS.US,D,20240808,000000,26.6,27.56,26.255,27.54,442946,0
+DRS.US,D,20240809,000000,27.54,27.99,27.17,27.6,388781,0
+DRS.US,D,20240812,000000,27.65,27.85,27.27,27.42,307710,0
+DRS.US,D,20240813,000000,27.58,27.79,27.3,27.57,556086,0
+DRS.US,D,20240814,000000,27.68,28.06,27.53,27.79,616218,0
+DRS.US,D,20240815,000000,28.22,28.38,27.68,27.8,725682,0
+DRS.US,D,20240816,000000,28,28.13,27.71,27.75,1024244,0
+DRS.US,D,20240819,000000,27.77,27.88,27.4,27.81,510131,0
+DRS.US,D,20240820,000000,27.76,27.8595,27.37,27.63,281963,0
+DRS.US,D,20240821,000000,27.66,28.005,27.58,27.84,539715,0
+DRS.US,D,20240822,000000,27.92,28.32,27.75,28.06,479259,0
+DRS.US,D,20240823,000000,28.41,29.02,28.14,28.42,435696,0
+DRS.US,D,20240826,000000,28.33,28.9399,28.01,28.11,338735,0
+DRS.US,D,20240827,000000,27.862,27.98,27.48,27.57,485851,0
+DRS.US,D,20240828,000000,27.67,28.39,27.5671,28.11,657695,0
+DRS.US,D,20240829,000000,28.3,28.65,28.19,28.29,622315,0
+DRS.US,D,20240830,000000,28.4,28.57,28.16,28.54,339807,0
+DRS.US,D,20240903,000000,28.5,28.62,27.41,27.5,366070,0
+DRS.US,D,20240904,000000,27.48,27.94,27.15,27.75,356500,0
+DRS.US,D,20240905,000000,27.76,27.76,27.2,27.68,371604,0
+DRS.US,D,20240906,000000,27.63,27.666,26.3,26.335,453855,0
+DRS.US,D,20240909,000000,26.54,27.035,26.54,26.69,285334,0
+DRS.US,D,20240910,000000,26.8,26.93,26.33,26.74,483438,0
+DRS.US,D,20240911,000000,26.59,26.96,26,26.83,427906,0
+DRS.US,D,20240912,000000,26.85,27.58,26.85,27.58,220523,0
+DRS.US,D,20240913,000000,27.86,28.45,27.71,28.07,421134,0
+DRS.US,D,20240916,000000,28.06,28.06,27.5701,27.82,375814,0
+DRS.US,D,20240917,000000,27.85,28.14,27.56,27.6,387479,0
+DRS.US,D,20240918,000000,27.71,28.09,27.37,27.61,528300,0
+DRS.US,D,20240919,000000,28.27,28.48,27.6386,28.19,362817,0
+DRS.US,D,20240920,000000,28.24,28.62,28.0001,28.41,1037825,0
+DRS.US,D,20240923,000000,28.54,28.9,28.41,28.58,379025,0
+DRS.US,D,20240924,000000,28.4,28.455,26.75,27.16,504899,0
+DRS.US,D,20240925,000000,27.23,27.71,27,27.52,379252,0
+DRS.US,D,20240926,000000,27.86,28.035,27.62,27.77,368059,0
+DRS.US,D,20240927,000000,28.01,28.01,27.55,27.87,496043,0
+DRS.US,D,20240930,000000,27.75,28.32,27.64,28.22,462249,0
+DRS.US,D,20241001,000000,28.2,29.87,28.01,29.7,710869,0
+DRS.US,D,20241002,000000,29.91,30.19,29.4901,29.7,664501,0
+DRS.US,D,20241003,000000,29.81,29.96,29.08,29.28,353956,0
+DRS.US,D,20241004,000000,29.51,30.48,29,30.35,685619,0
+DRS.US,D,20241007,000000,30.35,30.98,29.97,30.35,1505102,0
+DRS.US,D,20241008,000000,30.42,30.91,30.28,30.65,662390,0
+DRS.US,D,20241009,000000,30.5,30.79,30.21,30.69,510495,0
+DRS.US,D,20241010,000000,30.26,30.4,28.37,28.87,1149793,0
+DRS.US,D,20241011,000000,29.015,29.45,28.849,29.18,733171,0
+DRS.US,D,20241014,000000,29.13,29.25,28.51,28.535,589799,0
+DRS.US,D,20241015,000000,28.52,28.66,27.77,28.22,736405,0
+DRS.US,D,20241016,000000,28.4,28.81,28.125,28.81,444753,0
+DRS.US,D,20241017,000000,28.89,28.98,28.41,28.85,490137,0
+DRS.US,D,20241018,000000,28.91,28.945,28.4895,28.72,734231,0
+DRS.US,D,20241021,000000,28.95,29.17,28.36,28.78,564240,0
+DRS.US,D,20241022,000000,28.89,28.98,28.055,28.47,406459,0
+DRS.US,D,20241023,000000,28.55,28.71,27.875,28.15,1080050,0
+DRS.US,D,20241024,000000,28.13,28.66,28.07,28.36,327169,0
+DRS.US,D,20241025,000000,28.66,28.71,28.205,28.25,367303,0
+DRS.US,D,20241028,000000,28.51,28.51,28.13,28.23,441398,0
+DRS.US,D,20241029,000000,28,28.53,27.87,28.4,504944,0
+DRS.US,D,20241030,000000,29.71,33.2882,29.3701,31.64,1597517,0
+DRS.US,D,20241031,000000,32,32,30.06,30.07,873469,0
+DRS.US,D,20241101,000000,30.49,31.2651,30.29,30.72,674740,0
+DRS.US,D,20241104,000000,30.68,31.725,30.5439,31.51,731048,0
+DRS.US,D,20241105,000000,31.47,33.08,31.41,33.04,893077,0
+DRS.US,D,20241106,000000,35,35.5468,33.78,35.47,1396512,0
+DRS.US,D,20241107,000000,35.61,35.84,35.01,35.43,843534,0
+DRS.US,D,20241108,000000,35.66,36.9224,35.66,36.59,894168,0
+DRS.US,D,20241111,000000,37,37.42,36.32,36.92,580643,0
+DRS.US,D,20241112,000000,37,37.99,36.08,36.13,605929,0
+DRS.US,D,20241113,000000,36.61,37.05,35.97,36.13,377599,0
+DRS.US,D,20241114,000000,36.13,36.26,34.24,34.33,503915,0
+DRS.US,D,20241115,000000,34.63,34.63,33.62,33.72,468034,0
+DRS.US,D,20241118,000000,33.76,34.195,33.55,33.93,363869,0
+DRS.US,D,20241119,000000,34.2,35.195,34.015,35.11,497315,0
+DRS.US,D,20241120,000000,35.13,35.47,34.66,34.96,435332,0
+DRS.US,D,20241121,000000,35.1,36.21,35.07,35.7,415808,0
+DRS.US,D,20241122,000000,36,36.37,35.805,36.25,475667,0
+DRS.US,D,20241125,000000,36.71,36.75,35.25,35.45,518285,0
+DRS.US,D,20241126,000000,35.27,35.665,34.8,34.87,708524,0
+DRS.US,D,20241127,000000,35.38,35.5,34.18,34.66,596561,0
+DRS.US,D,20241129,000000,34.89,35.2173,34.5,34.77,317115,0
+DRS.US,D,20241202,000000,34.81,35.4,33.57,34.46,1124208,0
+DRS.US,D,20241203,000000,34.5,35.095,34.21,34.9,378258,0
+DRS.US,D,20241204,000000,34.9,36,34.9,35.97,531475,0
+DRS.US,D,20241205,000000,35.61,35.62,34.56,34.93,500131,0
+DRS.US,D,20241206,000000,37.1106,37.74,36.04,37.05,876102,0
+DRS.US,D,20241209,000000,36.795,37,34.07,34.11,883371,0
+DRS.US,D,20241210,000000,34.046,34.64,34.046,34.26,536756,0
+DRS.US,D,20241211,000000,34.5,35.3236,34.2601,35.09,456044,0
+DRS.US,D,20241212,000000,35,35.1385,34.21,34.22,391137,0
+DRS.US,D,20241213,000000,34.3,34.91,33.95,34.09,729632,0
+DRS.US,D,20241216,000000,34.05,35.01,33.605,34.69,440196,0
+DRS.US,D,20241217,000000,34.5,34.57,33.66,34.445,489805,0
+DRS.US,D,20241218,000000,34.17,34.3772,31.73,31.96,847982,0
+DRS.US,D,20241219,000000,32.06,32.75,31.65,31.95,962379,0
+DRS.US,D,20241220,000000,31.49,33.14,31.32,32.98,1618424,0
+DRS.US,D,20241223,000000,32.71,33.41,32.57,32.82,345825,0
+DRS.US,D,20241224,000000,32.62,33.05,32.33,33.02,280089,0
+DRS.US,D,20241226,000000,32.55,33.105,32.21,33.07,371265,0
+DRS.US,D,20241227,000000,32.89,33.13,32.15,32.54,327493,0
+DRS.US,D,20241230,000000,32,32.805,31.5,32.47,622511,0
+DRS.US,D,20241231,000000,32.57,32.98,32.13,32.31,1175456,0
+DRS.US,D,20250102,000000,32.66,33.092,32.23,32.38,410224,0
+DRS.US,D,20250103,000000,32.36,32.94,32.01,32.88,389846,0
+DRS.US,D,20250106,000000,32.95,33.25,32.59,33.01,566205,0
+DRS.US,D,20250107,000000,32.97,33.4,31.9401,32.17,435260,0
+DRS.US,D,20250108,000000,31.94,33.36,31.8,33.28,409601,0
+DRS.US,D,20250110,000000,32.97,33.165,32.55,33.06,468493,0
+DRS.US,D,20250113,000000,32.44,33.95,32.42,33.83,497020,0
+DRS.US,D,20250114,000000,34.59,35.04,33.8908,34.5,428831,0
+DRS.US,D,20250115,000000,35.34,35.42,34.59,35.08,430551,0
+DRS.US,D,20250116,000000,35.1,35.4,34.6449,34.85,370137,0
+DRS.US,D,20250117,000000,35.27,35.72,34.92,35.61,650057,0
+DRS.US,D,20250121,000000,36.19,36.8,36.01,36.74,463466,0
+DRS.US,D,20250122,000000,36.87,37.12,36.2,37.03,721455,0
+DRS.US,D,20250123,000000,36.75,37.43,36.5101,37.42,422078,0
+DRS.US,D,20250124,000000,37.31,37.4,36.53,36.81,353332,0
+DRS.US,D,20250127,000000,35.9,36.31,34.5,35.14,492788,0
+DRS.US,D,20250128,000000,35.51,36.225,35.16,35.77,436977,0
+DRS.US,D,20250129,000000,35.66,36.12,34.52,34.64,487756,0
+DRS.US,D,20250130,000000,34.92,35.59,34.615,35.31,567269,0
+DRS.US,D,20250131,000000,35.67,35.81,34.66,35.15,470287,0
+DRS.US,D,20250203,000000,34.14,35.47,34.0125,34.99,492446,0
+DRS.US,D,20250204,000000,34.83,35.4899,34.43,35.12,420473,0
+DRS.US,D,20250205,000000,35.52,36.06,35.1597,36.02,413316,0
+DRS.US,D,20250206,000000,36.2,36.3228,33.36,34.25,664869,0
+DRS.US,D,20250207,000000,34.29,35.19,34,34.62,520713,0
+DRS.US,D,20250210,000000,34.81,35.31,34.36,34.84,415469,0
+DRS.US,D,20250211,000000,34.59,34.725,33.995,34.44,351693,0
+DRS.US,D,20250212,000000,33.53,34.38,33.5,33.62,432550,0
+DRS.US,D,20250213,000000,34.04,34.26,31.985,32.16,1074980,0
+DRS.US,D,20250214,000000,31.85,31.97,28.97,29.07,1649951,0
+DRS.US,D,20250218,000000,29.71,30.41,28.29,29.39,2492485,0
+DRS.US,D,20250219,000000,29.5,30.108,29.42,29.54,1235058,0
+DRS.US,D,20250220,000000,30.65,32.39,29.76,31.2,1345888,0
+DRS.US,D,20250221,000000,31.98,32.08,28.7775,28.85,1578256,0
+DRS.US,D,20250224,000000,29.39,29.625,28.45,29.35,891592,0
+DRS.US,D,20250225,000000,29.48,29.85,28.69,29.32,962582,0
+DRS.US,D,20250226,000000,29.54,30.63,29.38,29.9,935676,0
+DRS.US,D,20250227,000000,29.96,30.4771,29.68,29.89,602853,0
+DRS.US,D,20250228,000000,29.73,30.47,29.51,30.45,1038894,0
+DRS.US,D,20250303,000000,31.22,31.5888,29.61,30.04,834291,0
+DRS.US,D,20250304,000000,29.86,30.46,29.18,29.89,836425,0
+DRS.US,D,20250305,000000,29.73,30.87,29.64,30.76,611746,0
+DRS.US,D,20250306,000000,30.47,30.585,29.41,29.84,948702,0
+DRS.US,D,20250307,000000,31,31.425,29.6107,31.26,1087352,0
+DRS.US,D,20250310,000000,30.7,31.37,29.94,30.97,902234,0
+DRS.US,D,20250311,000000,31.025,32.07,30.66,31.6,803619,0
+DRS.US,D,20250312,000000,32.1,32.1,31.05,31.22,615110,0
+DRS.US,D,20250313,000000,31.17,31.72,30.79,31.35,545738,0
+DRS.US,D,20250314,000000,31.8,32.33,31.4537,32.23,944537,0
+DRS.US,D,20250317,000000,32.29,33.6,32.29,33.13,1388971,0
+DRS.US,D,20250318,000000,32.79,33.225,31.83,33.15,1112947,0
+DRS.US,D,20250319,000000,33.33,35,33.33,34.95,1134621,0
+DRS.US,D,20250320,000000,34.46,34.87,33.5,33.69,1166957,0
+DRS.US,D,20250321,000000,33.17,33.43,32.75,33,1431518,0
+DRS.US,D,20250324,000000,33.34,34.12,33.19,33.95,638016,0
+DRS.US,D,20250325,000000,34.21,34.44,33.6792,34.35,562370,0
+DRS.US,D,20250326,000000,34.44,34.525,33.62,33.85,556630,0
+DRS.US,D,20250327,000000,33.85,34.12,33.36,33.47,402605,0
+DRS.US,D,20250328,000000,33.36,33.4,32.4701,32.83,643171,0
+DRS.US,D,20250331,000000,32.04,33.06,31.75,32.88,1181930,0
+DRS.US,D,20250401,000000,32.53,33.3801,32.25,32.87,772715,0
+DRS.US,D,20250402,000000,31.82,34.16,31.666,33.91,764345,0
+DRS.US,D,20250403,000000,32.24,33.55,32.2,32.71,833807,0
+DRS.US,D,20250404,000000,30.87,32.8685,29.56,30.15,903153,0
+DRS.US,D,20250407,000000,28.39,31.79,28.1701,30.52,991700,0
+DRS.US,D,20250408,000000,31.96,32.24,30.79,31.43,1298047,0
+DRS.US,D,20250409,000000,30.98,34.77,30.52,34.26,1850186,0
+DRS.US,D,20250410,000000,33.8,34.43,32.62,33.96,932173,0
+DRS.US,D,20250411,000000,33.71,35.33,32.82,35.1,1106258,0
+DRS.US,D,20250414,000000,35.64,36.2397,34.9,35.5,1051703,0
+DRS.US,D,20250415,000000,35.46,36.6999,35.25,36.31,1081582,0
+DRS.US,D,20250416,000000,35.78,36.37,35.33,35.91,722916,0
+DRS.US,D,20250417,000000,35.77,36.55,35.4,36.46,1150913,0
+DRS.US,D,20250421,000000,35.71,36,34.09,34.61,1117782,0
+DRS.US,D,20250422,000000,34.955,35.4,33.8869,35.14,892335,0
+DRS.US,D,20250423,000000,36.56,36.7899,35.4,35.94,1145917,0
+DRS.US,D,20250424,000000,35.73,37.22,35.6,36.71,558085,0
+DRS.US,D,20250425,000000,36.75,37.39,36.46,37.25,458926,0
+DRS.US,D,20250428,000000,37.25,37.7,36.35,36.73,478601,0
+DRS.US,D,20250429,000000,36.93,37.3813,36.46,37.15,630924,0
+DRS.US,D,20250430,000000,36.56,37.1325,35.79,36.96,991273,0
+DRS.US,D,20250501,000000,37.67,40.75,37,40.23,2065094,0
+DRS.US,D,20250502,000000,41.04,42.41,40,42,2154255,0
+DRS.US,D,20250505,000000,41.95,42.62,41.32,41.77,1485735,0
+DRS.US,D,20250506,000000,41.21,42.0939,40.66,41.44,1421136,0
+DRS.US,D,20250507,000000,41.46,42.1994,41.215,41.56,1189377,0
+DRS.US,D,20250508,000000,42,42.25,41.3,41.8,812498,0
+DRS.US,D,20250509,000000,41.8,42.09,40.94,41.77,653602,0
+DRS.US,D,20250512,000000,43.015,43.2,39.21,40.84,1686448,0
+DRS.US,D,20250513,000000,41.27,41.5,40.34,40.64,1059254,0
+DRS.US,D,20250514,000000,40.64,40.99,40.0098,40.38,958374,0
+DRS.US,D,20250515,000000,40.29,41.1,40.2,40.97,728682,0
+DRS.US,D,20250516,000000,40.82,41.71,40.73,41.67,696098,0
+DRS.US,D,20250519,000000,41.26,43.4,41.08,42,864180,0
+DRS.US,D,20250520,000000,41.91,42.115,41.19,41.54,851605,0
+DRS.US,D,20250521,000000,41.24,41.4874,40.6234,40.67,686277,0
+DRS.US,D,20250522,000000,40.58,40.7864,40.12,40.72,805459,0
+DRS.US,D,20250523,000000,40.66,41.69,40.4,41.04,951236,0
+DRS.US,D,20250527,000000,41.21,42.515,41.13,42.5,1001171,0
+DRS.US,D,20250528,000000,42.53,42.9399,42.25,42.33,777499,0
+DRS.US,D,20250529,000000,42.73,42.82,40.75,41.75,846573,0
+DRS.US,D,20250530,000000,41.7,42.5,41.54,42.3,1069239,0
+DRS.US,D,20250602,000000,42.78,43.96,42.78,43.92,1516534,0
+DRS.US,D,20250603,000000,44.175,44.39,43.148,44.11,935091,0
+DRS.US,D,20250604,000000,44.44,45.04,44.16,44.99,956684,0
+DRS.US,D,20250605,000000,45.38,45.445,43.81,44.4,824245,0
+DRS.US,D,20250606,000000,44.72,45.01,44.03,44.385,564381,0
+DRS.US,D,20250609,000000,44.46,44.84,43.4,44.54,849245,0
+DRS.US,D,20250610,000000,44.39,44.54,42.84,43.54,728343,0
+DRS.US,D,20250611,000000,43.64,44.66,42.42,44.64,786753,0
+DRS.US,D,20250612,000000,44.1,45.5,44.01,45.29,731944,0
+DRS.US,D,20250613,000000,46.32,46.96,45.491,46.07,1169230,0
+DRS.US,D,20250616,000000,46.15,46.9326,43.62,43.66,2065579,0
+DRS.US,D,20250617,000000,43.97,45.65,43.785,45.31,1052765,0
+DRS.US,D,20250618,000000,45.31,46.16,44.19,44.24,1512053,0
+DRS.US,D,20250620,000000,44.5,45.3699,42.91,44,2301499,0
+DRS.US,D,20250623,000000,44.07,45.35,43.8734,44.73,1167307,0
+DRS.US,D,20250624,000000,44.295,44.4697,42.18,43.12,1703043,0
+DRS.US,D,20250625,000000,43.93,44.16,43.33,43.47,1027996,0
+DRS.US,D,20250626,000000,43.89,44.8,43.695,44.6,1135987,0
+DRS.US,D,20250627,000000,44.88,46,44.74,45.04,11152801,0
+DRS.US,D,20250630,000000,45.57,46.69,45.18,46.48,1416607,0
+DRS.US,D,20250701,000000,46.35,46.515,44.3,45.09,1075577,0
+DRS.US,D,20250702,000000,45.06,45.4281,44.42,45.31,1290522,0
+DRS.US,D,20250703,000000,45.23,46.46,45.08,46.41,1163074,0
+DRS.US,D,20250707,000000,46.57,47.24,46.127,47.16,1241121,0
+DRS.US,D,20250708,000000,47.18,47.8,44.7252,46.44,1608415,0
+DRS.US,D,20250709,000000,46.51,47.1,45.9,47.01,937121,0
+DRS.US,D,20250710,000000,47.18,47.385,45.17,46.24,943881,0
+DRS.US,D,20250711,000000,46.56,47.75,46.38,47.57,867181,0
+DRS.US,D,20250714,000000,47.66,48.37,47,47.97,951393,0
+DRS.US,D,20250715,000000,47.93,48.05,47.11,47.59,678491,0
+DRS.US,D,20250716,000000,48.15,48.95,47.66,48.01,1593936,0
+DRS.US,D,20250717,000000,48,48.99,48,48.33,1062168,0
+DRS.US,D,20250718,000000,48.35,49.09,47.921,48.13,2128900,0
+DRS.US,D,20250721,000000,48.13,48.66,46.77,46.79,1322361,0
+DRS.US,D,20250722,000000,46.3,46.525,44.77,46.14,1564443,0
+DRS.US,D,20250723,000000,46.28,47.53,46.27,47.53,691169,0
+DRS.US,D,20250724,000000,47.45,48,47.33,47.45,901966,0
+DRS.US,D,20250725,000000,47.5,48.47,47.0552,48.44,898427,0
+DRS.US,D,20250728,000000,48.65,48.69,47.5299,48.08,1121072,0
+DRS.US,D,20250729,000000,48.69,49.31,47.73,48.2,1502239,0
+DRS.US,D,20250730,000000,46.62,47.94,43.1301,43.24,3129852,0
+DRS.US,D,20250731,000000,44.11,44.11,41.33,41.6,2327810,0
+DRS.US,D,20250801,000000,40.87,42.42,40.22,41.67,2186675,0
+DRS.US,D,20250804,000000,42.1,42.5,41.765,42.25,1267271,0
+DRS.US,D,20250805,000000,42.5,42.97,41.33,41.48,1256409,0
+DRS.US,D,20250806,000000,41.59,41.77,41.06,41.31,1193029,0
+DRS.US,D,20250807,000000,41.36,41.425,40.59,41.25,865988,0
+DRS.US,D,20250808,000000,41.32,41.74,40.77,41.49,1177214,0
+DRS.US,D,20250811,000000,41.87,42.84,41.37,41.58,1443026,0
+DRS.US,D,20250812,000000,41.52,42.165,40.77,41.87,1061612,0
+DRS.US,D,20250813,000000,42.07,42.37,40.96,41.9,1075324,0
+DRS.US,D,20250814,000000,41.9,42.69,41.483,41.74,889285,0
+DRS.US,D,20250815,000000,41.82,41.825,41.01,41.67,878729,0
+DRS.US,D,20250818,000000,41.7,42.95,41.15,42.73,873746,0
+DRS.US,D,20250819,000000,42.26,42.55,41.105,41.17,712200,0
+DRS.US,D,20250820,000000,41.17,41.44,40.295,41.06,766693,0
+DRS.US,D,20250821,000000,40.89,41.2492,40.7,41.04,1231714,0
+DRS.US,D,20250822,000000,41.13,42.0152,41.02,41.19,938951,0
+DRS.US,D,20250825,000000,41.4,41.92,40.97,41.03,1158744,0
+DRS.US,D,20250826,000000,41.35,42.21,41.1643,41.93,813306,0
+DRS.US,D,20250827,000000,41.95,42.34,41.65,42.03,706684,0
+DRS.US,D,20250828,000000,42.16,42.5,41.6801,42.47,847411,0
+DRS.US,D,20250829,000000,42.75,42.9,41.54,41.66,910090,0
+DRS.US,D,20250902,000000,41.26,42.01,40.9937,42.01,572912,0
+DRS.US,D,20250903,000000,42.16,42.55,41.57,41.79,729057,0
+DRS.US,D,20250904,000000,41.94,41.95,40.44,40.91,1146517,0
+DRS.US,D,20250905,000000,41.2,41.43,40.24,41.2,958583,0
+DRS.US,D,20250908,000000,41.27,41.42,40.61,41.05,807881,0
+DRS.US,D,20250909,000000,41.02,41.14,40.32,40.33,768338,0
+DRS.US,D,20250910,000000,40.71,41.36,40.68,41.14,1030452,0
+DRS.US,D,20250911,000000,41.14,42.439,41.07,41.61,921582,0
+DRS.US,D,20250912,000000,41.65,42.35,41.49,42.07,847157,0
+DRS.US,D,20250915,000000,42.1,42.62,41.9,42.015,815515,0
+DRS.US,D,20250916,000000,42.04,42.54,41.53,41.78,779644,0
+DRS.US,D,20250917,000000,41.78,42.44,41.34,41.54,1369075,0
+DRS.US,D,20250918,000000,41.6,42.59,41.28,42.58,960600,0
+DRS.US,D,20250919,000000,42.65,42.85,41.245,41.44,2145914,0
+DRS.US,D,20250922,000000,41.39,42.9854,41,42.88,1583658,0
+DRS.US,D,20250923,000000,43,43.64,42.72,43.1,627337,0
+DRS.US,D,20250924,000000,43.17,43.73,42.53,42.55,652157,0
+DRS.US,D,20250925,000000,42.1,42.8299,41.62,42.35,636594,0
+DRS.US,D,20250926,000000,42.83,43.99,42.8,43.94,747177,0
+DRS.US,D,20250929,000000,44.59,44.81,43.53,43.76,970377,0
+DRS.US,D,20250930,000000,43.67,45.49,43.67,45.4,962308,0
+DRS.US,D,20251001,000000,44.72,45.15,44.2,44.58,915225,0
+DRS.US,D,20251002,000000,44.86,45.22,44.13,44.63,548273,0
+DRS.US,D,20251003,000000,44.94,45.25,44.32,44.39,566101,0
+DRS.US,D,20251006,000000,44.49,45.415,44.2,45.29,761486,0
+DRS.US,D,20251007,000000,45.48,45.64,44.32,44.72,483343,0
+DRS.US,D,20251008,000000,44.835,45.57,44.503,45.43,653210,0
+DRS.US,D,20251009,000000,45.34,45.7,44.04,44.21,641383,0
+DRS.US,D,20251010,000000,44.43,44.6299,43.2,43.23,684512,0
+DRS.US,D,20251013,000000,43.33,44.19,43.3,43.67,518220,0
+DRS.US,D,20251014,000000,43.24,44.03,42.75,43.85,747099,0
+DRS.US,D,20251015,000000,43.69,44.13,40.15,40.19,1790030,0
+DRS.US,D,20251016,000000,40.3,40.82,39.46,39.6,1216095,0
+DRS.US,D,20251017,000000,39.27,39.77,39,39.34,2770645,0
+DRS.US,D,20251020,000000,39.96,40.22,39.5,39.91,1160240,0
+DRS.US,D,20251021,000000,40,40.93,39.945,40.35,2084198,0
+DRS.US,D,20251022,000000,40.4,40.71,39.4,39.94,896587,0
+DRS.US,D,20251023,000000,40.19,40.725,40.03,40.53,647694,0
+DRS.US,D,20251024,000000,40.9,40.9,40.41,40.51,597226,0
+DRS.US,D,20251027,000000,40.9,41.85,40.75,41.31,1034028,0
+DRS.US,D,20251028,000000,41.29,41.29,40.18,40.18,1027591,0
+DRS.US,D,20251029,000000,40,40.3,37.83,38.43,1787327,0
+DRS.US,D,20251030,000000,37.93,38.125,35.88,36.05,2215243,0
+DRS.US,D,20251031,000000,36.63,37.15,35.9,36.56,2123280,0
+DRS.US,D,20251103,000000,36.8,37.5,36.24,36.62,1413679,0
+DRS.US,D,20251104,000000,36.27,36.77,35.5,36.15,1864264,0
+DRS.US,D,20251105,000000,35.64,36.04,35.35,35.76,920046,0
+DRS.US,D,20251106,000000,35.6,35.82,34.5,35.31,2605798,0
+DRS.US,D,20251107,000000,35.02,35.37,34.65,35.33,1297017,0
+DRS.US,D,20251110,000000,35.6,35.97,34.99,35.61,2341365,0
+DRS.US,D,20251111,000000,35.89,35.89,35.255,35.59,997025,0
+DRS.US,D,20251112,000000,35.99,36.08,35.21,35.46,721807,0
+DRS.US,D,20251113,000000,35.36,35.46,34.35,34.53,821193,0
+DRS.US,D,20251114,000000,34.28,34.88,33.93,34.84,1156868,0
+DRS.US,D,20251117,000000,35.05,35.4,33.87,34.28,1155276,0
+DRS.US,D,20251118,000000,33.91,34.565,33.6438,34,928570,0
+DRS.US,D,20251119,000000,34,34.13,33.34,33.43,897251,0
+DRS.US,D,20251120,000000,34.38,34.56,33.05,33.08,1094972,0
+DRS.US,D,20251121,000000,33.23,33.65,32.82,33.24,1649350,0
+DRS.US,D,20251124,000000,33.19,33.88,33.18,33.63,1090833,0
+DRS.US,D,20251125,000000,33.55,33.89,33.3,33.78,791157,0
+DRS.US,D,20251126,000000,34.02,34.1537,33.66,33.69,596863,0
+DRS.US,D,20251128,000000,33.94,34.21,33.69,34.17,389073,0
+DRS.US,D,20251201,000000,33.74,33.775,33.21,33.24,687353,0
+DRS.US,D,20251202,000000,33.57,33.685,33.12,33.18,864478,0
+DRS.US,D,20251203,000000,33.2,33.82,32.84,33.79,619638,0
+DRS.US,D,20251204,000000,34.01,34.86,33.9723,34.31,708867,0
+DRS.US,D,20251205,000000,34.31,34.525,33.52,33.9,512152,0
+DRS.US,D,20251208,000000,33.91,34.125,33.56,33.92,683202,0
+DRS.US,D,20251209,000000,33.92,34.9,33.92,33.96,835359,0
+DRS.US,D,20251210,000000,33.83,34.63,33.68,34.02,1523465,0
+DRS.US,D,20251211,000000,34.06,34.9899,33.9,34.78,706526,0
+DRS.US,D,20251212,000000,34.83,34.99,34.32,34.46,883057,0
+DRS.US,D,20251215,000000,34.66,34.7,33.6,33.68,888795,0
+DRS.US,D,20251216,000000,33.21,33.56,32.87,33.12,1005476,0
+DRS.US,D,20251217,000000,33.57,33.57,32.43,32.55,1240558,0
+DRS.US,D,20251218,000000,32.76,33.52,32.56,33.17,1273790,0
+DRS.US,D,20251219,000000,33.24,33.831,33.24,33.64,1333672,0
+DRS.US,D,20251222,000000,34.03,34.87,33.82,34.77,701853,0
+DRS.US,D,20251223,000000,34.64,34.89,34.37,34.62,563958,0
+DRS.US,D,20251224,000000,34.52,34.655,34.28,34.52,438160,0
+DRS.US,D,20251226,000000,34.6,34.6,34.09,34.28,504592,0
+DRS.US,D,20251229,000000,34.26,34.3,33.96,34.13,605614,0
+DRS.US,D,20251230,000000,34.3,34.335,33.99,34.085,893584,0
+DRS.US,D,20251231,000000,34.31,34.45,33.89,34.09,1134326,0
+DRS.US,D,20260102,000000,34.12,34.785,34,34.78,703605,0
+DRS.US,D,20260105,000000,35.17,37.2,35.17,37.01,1743883,0
+DRS.US,D,20260106,000000,37.01,37.54,36.82,37.46,1524049,0
+DRS.US,D,20260107,000000,37.44,37.68,36.74,37.2,1429476,0
+DRS.US,D,20260108,000000,38.95,40.75,38.67,38.84,2254218,0
+DRS.US,D,20260109,000000,39.505,41.355,39.505,40.99,1983789,0
+DRS.US,D,20260112,000000,41.41,41.72,40.52,41.27,1227259,0
+DRS.US,D,20260113,000000,41.86,42,40.51,40.85,1083155,0
+DRS.US,D,20260114,000000,40.44,41.48,39.83,41.42,1109729,0
+DRS.US,D,20260115,000000,41.68,42.45,41.19,42.26,1203450,0
+DRS.US,D,20260116,000000,42.5,42.92,42.01,42.57,1657301,0
+DRS.US,D,20260120,000000,41.77,43.25,41.736,42.07,2024463,0
+DRS.US,D,20260121,000000,41.795,41.81,40.0983,41.46,1829741,0
+DRS.US,D,20260122,000000,41.87,41.99,40.93,41.28,794482,0
+DRS.US,D,20260123,000000,41.55,41.81,40.615,40.99,619680,0
+DRS.US,D,20260126,000000,40.99,41.0856,40.27,40.63,735770,0
+DRS.US,D,20260127,000000,40.93,42.26,40.84,42.16,1190774,0
+DRS.US,D,20260128,000000,42.23,42.94,41.3975,42.47,1174871,0
+DRS.US,D,20260129,000000,42.55,42.82,40.53,41.3,1185933,0
+DRS.US,D,20260130,000000,40.82,41.62,40.375,41.06,1039590,0
+DRS.US,D,20260202,000000,40.51,41.075,40.2,40.45,1334098,0
+DRS.US,D,20260203,000000,40.92,41.74,40.52,41.51,988152,0
+DRS.US,D,20260204,000000,41.31,41.64,37.3,38.31,1989751,0
+DRS.US,D,20260205,000000,37.86,38.96,37.08,37.27,1211759,0
+DRS.US,D,20260206,000000,38.07,39.03,37.81,38.93,975929,0
+DRS.US,D,20260209,000000,39.01,40.5,39.01,40.22,738927,0
+DRS.US,D,20260210,000000,40.22,40.29,39.41,39.48,1049960,0
+DRS.US,D,20260211,000000,40.04,40.25,37.8,37.87,841308,0
+DRS.US,D,20260212,000000,38.12,38.67,37.5,37.77,703737,0
+DRS.US,D,20260213,000000,37.92,39.13,37.71,38.13,1019276,0
+DRS.US,D,20260217,000000,38.15,39.535,38.11,39.13,963577,0
+DRS.US,D,20260218,000000,39.55,40.32,39.2,39.91,961678,0
diff --git a/daily/us/nasdaq stocks/1/dsgn.us.txt b/daily/us/nasdaq stocks/1/dsgn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..315825842c120002ab4b332927950fa89baafcd6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dsgn.us.txt	
@@ -0,0 +1,1231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DSGN.US,D,20210326,000000,28,50.5,25.27,41.49,2586900,0
+DSGN.US,D,20210329,000000,37.2791,43,32.91,34.01,482295,0
+DSGN.US,D,20210330,000000,32.01,32.5,27.9501,29.52,557000,0
+DSGN.US,D,20210331,000000,30,31.67,29.02,29.9,402374,0
+DSGN.US,D,20210401,000000,30.25,32.96,28.51,29.75,946897,0
+DSGN.US,D,20210405,000000,29.99,30,29.42,29.42,170909,0
+DSGN.US,D,20210406,000000,29.04,30.3156,29.04,29.78,62861,0
+DSGN.US,D,20210407,000000,29.69,30.8,28.69,29.55,263358,0
+DSGN.US,D,20210408,000000,29.55,29.98,28.94,29.36,76287,0
+DSGN.US,D,20210409,000000,29.35,29.93,26.4,26.6,94907,0
+DSGN.US,D,20210412,000000,27,27.9999,25.2,25.27,87366,0
+DSGN.US,D,20210413,000000,25.05,25.62,23.03,23.1,244951,0
+DSGN.US,D,20210414,000000,23.32,23.9599,21.51,23.18,87358,0
+DSGN.US,D,20210415,000000,23.05,24.545,23.05,23.7,93338,0
+DSGN.US,D,20210416,000000,23.54,25.31,22.76,23.5,49940,0
+DSGN.US,D,20210419,000000,23.25,23.63,22.535,23,107984,0
+DSGN.US,D,20210420,000000,22.17,23.93,21,21.35,95157,0
+DSGN.US,D,20210421,000000,21.01,22.9,19.5,19.55,171366,0
+DSGN.US,D,20210422,000000,19.6,20.6997,19.02,19.02,333226,0
+DSGN.US,D,20210423,000000,19.01,20.0115,18.81,19.27,90789,0
+DSGN.US,D,20210426,000000,19.23,21,19.14,20.38,135297,0
+DSGN.US,D,20210427,000000,20.3,21.8,20.19,21.37,58850,0
+DSGN.US,D,20210428,000000,20.96,23.155,20.96,22.69,88171,0
+DSGN.US,D,20210429,000000,22.78,25.17,22.78,24.8,105902,0
+DSGN.US,D,20210430,000000,25.26,26.285,25.035,26.23,91656,0
+DSGN.US,D,20210503,000000,26.15,27.67,25.41,27.47,145240,0
+DSGN.US,D,20210504,000000,27.15,27.71,26.3398,27.04,130996,0
+DSGN.US,D,20210505,000000,26.81,28.35,26.81,27.69,89372,0
+DSGN.US,D,20210506,000000,27.83,28.57,25.62,26.58,131407,0
+DSGN.US,D,20210507,000000,26.62,28.11,26.58,28.05,40822,0
+DSGN.US,D,20210510,000000,28.1,29.16,27.21,28.31,119344,0
+DSGN.US,D,20210511,000000,26.69,28.06,26.04,26.38,33499,0
+DSGN.US,D,20210512,000000,26.675,26.675,23.65,24.23,24349,0
+DSGN.US,D,20210513,000000,23.52,24.15,18.55,22.29,274196,0
+DSGN.US,D,20210514,000000,22.25,23.95,20.7601,22.99,191304,0
+DSGN.US,D,20210517,000000,22.71,23.815,21.0368,23.36,45148,0
+DSGN.US,D,20210518,000000,23.35,25.4,23.35,25.05,77786,0
+DSGN.US,D,20210519,000000,24,25.91,23.19,25.3,84790,0
+DSGN.US,D,20210520,000000,25.43,27.34,25.43,26.78,98011,0
+DSGN.US,D,20210521,000000,26.79,27.62,25,27.22,71018,0
+DSGN.US,D,20210524,000000,27.44,27.97,26.37,26.78,63492,0
+DSGN.US,D,20210525,000000,27.01,27.495,25.595,26.04,71898,0
+DSGN.US,D,20210526,000000,27.56,27.56,25.4,26.57,58005,0
+DSGN.US,D,20210527,000000,26.75,27.7,26.16,26.75,57232,0
+DSGN.US,D,20210528,000000,26.48,27.7,26.12,26.2,73475,0
+DSGN.US,D,20210601,000000,26.29,27,25.6,26.12,71005,0
+DSGN.US,D,20210602,000000,26.5,27.6,24.41,26.25,128129,0
+DSGN.US,D,20210603,000000,25.85,27.17,25.76,26.98,148865,0
+DSGN.US,D,20210604,000000,26.105,26.6,25.35,26.23,82306,0
+DSGN.US,D,20210607,000000,26.44,28.13,25.43,27.25,84303,0
+DSGN.US,D,20210608,000000,27.55,28.11,26.89,27.61,96095,0
+DSGN.US,D,20210609,000000,27.16,28.265,27.06,27.54,59783,0
+DSGN.US,D,20210610,000000,26.885,28.48,26.885,27.33,63304,0
+DSGN.US,D,20210611,000000,26.63,27.95,26.52,27.09,81968,0
+DSGN.US,D,20210614,000000,27.44,28.43,27.07,27.57,258600,0
+DSGN.US,D,20210615,000000,28,28.49,26.7,27.04,301888,0
+DSGN.US,D,20210616,000000,26.58,28.225,25.79,27.62,393456,0
+DSGN.US,D,20210617,000000,27.3,28.11,24.1,26.43,404536,0
+DSGN.US,D,20210618,000000,26.44,28.25,25.72,25.72,641686,0
+DSGN.US,D,20210621,000000,25.85,27.07,24.05,24.75,213908,0
+DSGN.US,D,20210622,000000,24.75,25.23,23.0088,23.23,160428,0
+DSGN.US,D,20210623,000000,23.01,23.8,21.05,22.8,148533,0
+DSGN.US,D,20210624,000000,22.805,24.34,22.03,22.57,136899,0
+DSGN.US,D,20210625,000000,22.43,23.94,21.64,23.48,1653716,0
+DSGN.US,D,20210628,000000,23.02,24.08,22.88,22.88,157863,0
+DSGN.US,D,20210629,000000,23.02,24.075,21.48,21.71,253117,0
+DSGN.US,D,20210630,000000,21.58,22.49,19.74,19.89,126329,0
+DSGN.US,D,20210701,000000,20,20.955,19.55,20.03,67272,0
+DSGN.US,D,20210702,000000,19.96,19.96,19.02,19.36,46864,0
+DSGN.US,D,20210706,000000,19.3,19.47,18.72,19.14,53056,0
+DSGN.US,D,20210707,000000,19.97,19.99,18.57,18.82,75855,0
+DSGN.US,D,20210708,000000,18.51,19.662,18.0195,18.31,131588,0
+DSGN.US,D,20210709,000000,18.4,19.28,18.26,18.55,60671,0
+DSGN.US,D,20210712,000000,18.74,19.59,18.34,18.88,89017,0
+DSGN.US,D,20210713,000000,18.9,19.81,18.38,18.82,65782,0
+DSGN.US,D,20210714,000000,18.96,18.96,17.05,17.35,97574,0
+DSGN.US,D,20210715,000000,17.175,18.115,17.11,17.88,66867,0
+DSGN.US,D,20210716,000000,17.99,18.29,17.53,17.75,38837,0
+DSGN.US,D,20210719,000000,17.4,18.24,16.03,17.96,119531,0
+DSGN.US,D,20210720,000000,17.96,18.32,17.14,17.74,98964,0
+DSGN.US,D,20210721,000000,17.88,18.57,17.5276,18.05,44161,0
+DSGN.US,D,20210722,000000,17.96,18.275,17.52,17.65,61430,0
+DSGN.US,D,20210723,000000,17.86,19.07,17.57,18.29,225138,0
+DSGN.US,D,20210726,000000,18.42,18.49,16.83,16.95,48714,0
+DSGN.US,D,20210727,000000,16.75,16.75,15.005,15.36,77619,0
+DSGN.US,D,20210728,000000,15.49,16.61,15.12,15.49,43391,0
+DSGN.US,D,20210729,000000,15.59,17.33,15.59,16.44,41986,0
+DSGN.US,D,20210730,000000,16.38,17.35,14.385,15.48,100437,0
+DSGN.US,D,20210802,000000,15.62,16.5,15.46,15.87,295210,0
+DSGN.US,D,20210803,000000,15.95,16.3469,15.2,15.85,56028,0
+DSGN.US,D,20210804,000000,15.56,16.24,14.51,15.69,71936,0
+DSGN.US,D,20210805,000000,15.66,16.74,14.6,15.72,85983,0
+DSGN.US,D,20210806,000000,15.99,16,14.85,15.3,72002,0
+DSGN.US,D,20210809,000000,15.48,16.18,14.78,15.83,83212,0
+DSGN.US,D,20210810,000000,16.48,17.24,15.06,16.81,127722,0
+DSGN.US,D,20210811,000000,16.94,17.69,15.63,16.95,120503,0
+DSGN.US,D,20210812,000000,17.03,17.34,15.495,16.66,222102,0
+DSGN.US,D,20210813,000000,16.95,17.62,16.37,16.51,54262,0
+DSGN.US,D,20210816,000000,16.285,16.94,16.05,16.35,47386,0
+DSGN.US,D,20210817,000000,16.14,16.58,15.31,15.86,50738,0
+DSGN.US,D,20210818,000000,16,16,15.31,15.5,28482,0
+DSGN.US,D,20210819,000000,15.22,16.44,14.81,15.05,59693,0
+DSGN.US,D,20210820,000000,14.84,15.1,13.93,14.96,42900,0
+DSGN.US,D,20210823,000000,14.75,17.54,14.75,17.07,62800,0
+DSGN.US,D,20210824,000000,17.34,17.34,15.66,15.95,62976,0
+DSGN.US,D,20210825,000000,15.95,16.88,15.9132,16.49,23277,0
+DSGN.US,D,20210826,000000,16.25,16.52,15.65,16.05,24171,0
+DSGN.US,D,20210827,000000,16.04,17.77,16.04,17.42,34674,0
+DSGN.US,D,20210830,000000,17.53,17.97,14.75,15.14,98496,0
+DSGN.US,D,20210831,000000,15.35,16.89,14.9,15.72,174135,0
+DSGN.US,D,20210901,000000,15.76,16.12,14.901,15.86,39749,0
+DSGN.US,D,20210902,000000,15.94,17.715,15.2,17.02,52936,0
+DSGN.US,D,20210903,000000,18.19,19,17.301,17.7,47857,0
+DSGN.US,D,20210907,000000,17.48,17.91,16.21,17.6,43239,0
+DSGN.US,D,20210908,000000,17.8,18.5095,17.52,18.32,211822,0
+DSGN.US,D,20210909,000000,18.27,18.3,17.07,17.11,42635,0
+DSGN.US,D,20210910,000000,17.11,18.04,16.7257,16.98,29865,0
+DSGN.US,D,20210913,000000,17.11,17.41,15.99,16.38,31828,0
+DSGN.US,D,20210914,000000,16.4,16.7146,16.04,16.17,50276,0
+DSGN.US,D,20210915,000000,16.18,16.46,15.16,15.64,85446,0
+DSGN.US,D,20210916,000000,15.7,16.625,15.19,15.98,76606,0
+DSGN.US,D,20210917,000000,15.95,17.025,15.35,16.17,135189,0
+DSGN.US,D,20210920,000000,15.66,16.875,15.185,15.56,50438,0
+DSGN.US,D,20210921,000000,15.16,15.69,15.16,15.63,57590,0
+DSGN.US,D,20210922,000000,15.69,15.69,14.82,15.02,92149,0
+DSGN.US,D,20210923,000000,15.15,15.4799,15,15.21,24642,0
+DSGN.US,D,20210924,000000,15.1,16.19,15.1,15.94,117251,0
+DSGN.US,D,20210927,000000,16.13,16.335,15.23,15.59,251917,0
+DSGN.US,D,20210928,000000,15.8,15.83,14.31,14.38,77923,0
+DSGN.US,D,20210929,000000,14.44,14.61,13.71,13.99,38727,0
+DSGN.US,D,20210930,000000,14.38,14.745,13.8789,14.69,35874,0
+DSGN.US,D,20211001,000000,14.69,15.99,13.99,14.99,63078,0
+DSGN.US,D,20211004,000000,14.93,15.74,14.3,15.36,33255,0
+DSGN.US,D,20211005,000000,15.49,15.63,14.83,15.09,30657,0
+DSGN.US,D,20211006,000000,14.84,15.35,14.11,14.71,52312,0
+DSGN.US,D,20211007,000000,15.41,15.5,14.64,15.23,44138,0
+DSGN.US,D,20211008,000000,15.48,15.69,14.37,14.67,103450,0
+DSGN.US,D,20211011,000000,14.67,15.5359,14.2,14.37,115306,0
+DSGN.US,D,20211012,000000,14.58,14.755,13.88,14.26,70706,0
+DSGN.US,D,20211013,000000,14.34,14.7033,14.1,14.3,114753,0
+DSGN.US,D,20211014,000000,14.25,14.62,14.01,14.62,123933,0
+DSGN.US,D,20211015,000000,14.98,15.2,13.99,14.25,141086,0
+DSGN.US,D,20211018,000000,14.25,14.2678,13.25,13.64,116827,0
+DSGN.US,D,20211019,000000,13,14.245,12.52,13.91,450206,0
+DSGN.US,D,20211020,000000,14.07,14.81,13.8462,14.51,47841,0
+DSGN.US,D,20211021,000000,14.34,14.93,13.861,14.61,57328,0
+DSGN.US,D,20211022,000000,14.33,14.78,14.3,14.77,23536,0
+DSGN.US,D,20211025,000000,14.91,15.19,14.425,15.1,60006,0
+DSGN.US,D,20211026,000000,15.02,15.29,14.05,15.01,58243,0
+DSGN.US,D,20211027,000000,14.84,15.81,14.54,15.47,83608,0
+DSGN.US,D,20211028,000000,15.59,15.7,15.33,15.5,38430,0
+DSGN.US,D,20211029,000000,15.37,16.17,15.04,15.68,72972,0
+DSGN.US,D,20211101,000000,16.17,16.37,15.65,15.87,59230,0
+DSGN.US,D,20211102,000000,15.95,16.69,15.59,16.63,134374,0
+DSGN.US,D,20211103,000000,16.25,17.15,16.0275,16.8,70448,0
+DSGN.US,D,20211104,000000,17.03,17.98,16.75,17.75,93181,0
+DSGN.US,D,20211105,000000,17.92,17.99,17.01,17.94,201900,0
+DSGN.US,D,20211108,000000,17.5,18.95,17.48,18.07,328032,0
+DSGN.US,D,20211109,000000,17.97,19.11,17.37,18.91,154781,0
+DSGN.US,D,20211110,000000,18.63,19.355,17.93,18.93,146657,0
+DSGN.US,D,20211111,000000,19.13,20.75,19.115,20.29,159739,0
+DSGN.US,D,20211112,000000,20.39,20.64,18.86,20.01,198937,0
+DSGN.US,D,20211115,000000,20.11,20.11,19.39,19.9,130277,0
+DSGN.US,D,20211116,000000,19.96,21,19.59,20.48,127267,0
+DSGN.US,D,20211117,000000,20.61,21.6,19.6784,21.26,139475,0
+DSGN.US,D,20211118,000000,21.18,21.69,20.42,21.02,125391,0
+DSGN.US,D,20211119,000000,20.76,21.1,20.28,20.51,118188,0
+DSGN.US,D,20211122,000000,20.86,21.34,20.01,20.31,195933,0
+DSGN.US,D,20211123,000000,20.625,21.015,16.4,17,233053,0
+DSGN.US,D,20211124,000000,16.66,18.87,15.95,18.75,223185,0
+DSGN.US,D,20211126,000000,18.16,19.37,17.45,17.78,77499,0
+DSGN.US,D,20211129,000000,18.3,19.21,17.11,17.78,122625,0
+DSGN.US,D,20211130,000000,17.84,18.44,15.84,16.74,142488,0
+DSGN.US,D,20211201,000000,17.23,17.415,16.065,16.13,98353,0
+DSGN.US,D,20211202,000000,16.21,17.13,15.27,15.82,97606,0
+DSGN.US,D,20211203,000000,15.81,16.455,14.34,15.74,121599,0
+DSGN.US,D,20211206,000000,15.95,18.05,14.98,16.7,263732,0
+DSGN.US,D,20211207,000000,17.04,20.46,17.04,19.71,371034,0
+DSGN.US,D,20211208,000000,19.43,21.199,18.23,18.56,185485,0
+DSGN.US,D,20211209,000000,18.2,18.85,17.25,17.39,137686,0
+DSGN.US,D,20211210,000000,17.46,18.11,17.05,17.54,122659,0
+DSGN.US,D,20211213,000000,17.16,18.71,16.85,17.69,138217,0
+DSGN.US,D,20211214,000000,17.28,17.84,16.24,17.56,369450,0
+DSGN.US,D,20211215,000000,17.57,20.91,17.06,20.36,528104,0
+DSGN.US,D,20211216,000000,19.4398,21.35,17.635,18.02,456508,0
+DSGN.US,D,20211217,000000,17.66,18.025,15.98,16.36,2106019,0
+DSGN.US,D,20211220,000000,15.99,16.19,15.34,15.81,295820,0
+DSGN.US,D,20211221,000000,16.12,17.43,15.98,17.1,265384,0
+DSGN.US,D,20211222,000000,17.11,17.61,16.59,17.48,90707,0
+DSGN.US,D,20211223,000000,17.47,18.72,17.19,18.37,100269,0
+DSGN.US,D,20211227,000000,18.31,18.42,17.59,18.26,49685,0
+DSGN.US,D,20211228,000000,18.28,19.27,18.28,19.03,62896,0
+DSGN.US,D,20211229,000000,18.89,19.95,18.21,19.79,87594,0
+DSGN.US,D,20211230,000000,19.63,21.48,19.63,21.29,112627,0
+DSGN.US,D,20211231,000000,21.22,22.2,21.065,21.41,98093,0
+DSGN.US,D,20220103,000000,21.55,21.96,19.89,20.89,175761,0
+DSGN.US,D,20220104,000000,20.98,20.98,18.92,19.87,63473,0
+DSGN.US,D,20220105,000000,19.65,19.96,18.67,18.75,39114,0
+DSGN.US,D,20220106,000000,18.61,19.39,17.955,18.43,74282,0
+DSGN.US,D,20220107,000000,18.38,18.87,17.78,17.97,39448,0
+DSGN.US,D,20220110,000000,17.81,17.81,16.26,17.67,76410,0
+DSGN.US,D,20220111,000000,19.52,19.52,17.1,17.83,40733,0
+DSGN.US,D,20220112,000000,17.98,17.98,16.62,16.73,144772,0
+DSGN.US,D,20220113,000000,16.69,16.69,15.09,15.11,68022,0
+DSGN.US,D,20220114,000000,14.75,16.26,14.45,15.85,81911,0
+DSGN.US,D,20220118,000000,15.35,16.05,14.74,14.85,60825,0
+DSGN.US,D,20220119,000000,14.32,14.32,12.73,13.98,510335,0
+DSGN.US,D,20220120,000000,14.12,14.4,12.305,12.41,144251,0
+DSGN.US,D,20220121,000000,12,12,10.885,11.17,163743,0
+DSGN.US,D,20220124,000000,10.75,11.9752,10.44,11.76,136387,0
+DSGN.US,D,20220125,000000,11.35,11.64,10.37,11.26,128056,0
+DSGN.US,D,20220126,000000,11.66,12.05,11.18,12.015,181943,0
+DSGN.US,D,20220127,000000,12.18,12.789,11.2,11.34,542869,0
+DSGN.US,D,20220128,000000,11.24,12.81,11,12.51,426057,0
+DSGN.US,D,20220131,000000,12.48,13.01,12.17,12.64,244793,0
+DSGN.US,D,20220201,000000,12.77,13.35,12.33,12.77,114907,0
+DSGN.US,D,20220202,000000,12.97,13.05,12.22,12.92,85488,0
+DSGN.US,D,20220203,000000,12.48,13.25,12.47,12.57,170716,0
+DSGN.US,D,20220204,000000,12.48,12.91,12.23,12.74,112572,0
+DSGN.US,D,20220207,000000,12.73,13.46,12.43,12.94,47149,0
+DSGN.US,D,20220208,000000,12.84,13.415,12.51,12.93,68188,0
+DSGN.US,D,20220209,000000,13.45,14.65,12.97,13.96,104096,0
+DSGN.US,D,20220210,000000,13.39,15.09,13.39,14.94,686199,0
+DSGN.US,D,20220211,000000,14.81,15.51,14.18,14.52,92769,0
+DSGN.US,D,20220214,000000,14.63,15.1,14,14.53,66783,0
+DSGN.US,D,20220215,000000,14.9,15.065,14.505,14.78,123597,0
+DSGN.US,D,20220216,000000,14.7,15.18,14.3,15.07,71527,0
+DSGN.US,D,20220217,000000,14.99,14.99,13.77,14.11,160318,0
+DSGN.US,D,20220218,000000,14.04,14.12,13.4515,13.81,110986,0
+DSGN.US,D,20220222,000000,13.7,13.78,13.26,13.26,112769,0
+DSGN.US,D,20220223,000000,13.55,13.55,12.76,12.9,92481,0
+DSGN.US,D,20220224,000000,12.23,14.02,11.78,13.96,179573,0
+DSGN.US,D,20220225,000000,14.04,14.27,12.92,13.53,113878,0
+DSGN.US,D,20220228,000000,13.34,13.8311,13.205,13.57,87509,0
+DSGN.US,D,20220301,000000,13.63,14.12,13.01,14,166424,0
+DSGN.US,D,20220302,000000,14.32,15.23,13.78,15.04,195615,0
+DSGN.US,D,20220303,000000,15.25,15.51,14.505,14.92,142720,0
+DSGN.US,D,20220304,000000,14.61,15.7,14.59,15.32,426705,0
+DSGN.US,D,20220307,000000,15.42,15.9,15.13,15.43,63641,0
+DSGN.US,D,20220308,000000,15.59,16.57,15.34,16.05,68799,0
+DSGN.US,D,20220309,000000,16.19,18.255,16.19,17.56,145237,0
+DSGN.US,D,20220310,000000,17.22,17.7,16.89,17.57,57813,0
+DSGN.US,D,20220311,000000,17.73,18.15,16.97,17.25,75550,0
+DSGN.US,D,20220314,000000,17.39,17.765,16.91,16.95,63473,0
+DSGN.US,D,20220315,000000,16.91,17.53,16.05,17.42,100898,0
+DSGN.US,D,20220316,000000,17.92,18.68,17.47,18.32,96863,0
+DSGN.US,D,20220317,000000,18,19.5,17.305,19.41,125493,0
+DSGN.US,D,20220318,000000,19.41,20.785,19,19.66,826726,0
+DSGN.US,D,20220321,000000,19.69,19.69,18.08,18.56,154036,0
+DSGN.US,D,20220322,000000,18.76,19.005,17.56,17.78,119243,0
+DSGN.US,D,20220323,000000,17.99,18.43,17.05,17.09,152243,0
+DSGN.US,D,20220324,000000,17.16,17.41,16.57,17.32,111689,0
+DSGN.US,D,20220325,000000,17.35,17.46,16.4,16.54,97477,0
+DSGN.US,D,20220328,000000,16.47,16.965,15.75,16.01,143753,0
+DSGN.US,D,20220329,000000,16.26,16.85,16.08,16.48,78983,0
+DSGN.US,D,20220330,000000,16.47,16.95,15.89,16.01,54500,0
+DSGN.US,D,20220331,000000,15.94,16.56,15.94,16.15,132413,0
+DSGN.US,D,20220401,000000,16.12,17.21,16.12,17.13,178616,0
+DSGN.US,D,20220404,000000,17.26,17.8853,17.06,17.33,52301,0
+DSGN.US,D,20220405,000000,17.37,17.98,16.68,16.93,145239,0
+DSGN.US,D,20220406,000000,16.55,16.55,15.83,16.1,91752,0
+DSGN.US,D,20220407,000000,15.94,16.03,15.23,15.86,95143,0
+DSGN.US,D,20220408,000000,15.69,16.28,15.3025,15.81,50922,0
+DSGN.US,D,20220411,000000,15.64,15.64,14.285,15,91878,0
+DSGN.US,D,20220412,000000,15.37,15.38,14.695,14.79,141289,0
+DSGN.US,D,20220413,000000,14.82,15.86,14.44,15.55,102812,0
+DSGN.US,D,20220414,000000,15.66,15.66,15.02,15.24,146138,0
+DSGN.US,D,20220418,000000,15.19,15.19,14.08,14.1,114458,0
+DSGN.US,D,20220419,000000,14.03,15.18,13.29,14.41,189449,0
+DSGN.US,D,20220420,000000,14.63,14.85,13.83,14.76,77821,0
+DSGN.US,D,20220421,000000,14.89,15.87,13.27,13.42,429076,0
+DSGN.US,D,20220422,000000,13,14.495,12.98,13.58,271843,0
+DSGN.US,D,20220425,000000,13.41,13.695,13.005,13.48,123280,0
+DSGN.US,D,20220426,000000,13.24,13.24,12.73,12.76,192196,0
+DSGN.US,D,20220427,000000,12.78,13.16,12.385,12.62,130003,0
+DSGN.US,D,20220428,000000,12.75,12.75,11.92,12.61,122706,0
+DSGN.US,D,20220429,000000,12.45,13.06,11.58,11.94,230166,0
+DSGN.US,D,20220502,000000,12.47,14.07,11.91,12.44,282743,0
+DSGN.US,D,20220503,000000,12.31,12.66,12.09,12.34,132602,0
+DSGN.US,D,20220504,000000,12.42,12.63,11.605,12.52,319467,0
+DSGN.US,D,20220505,000000,12.39,12.88,11.93,12.12,216109,0
+DSGN.US,D,20220506,000000,12.09,12.09,10.89,11.2,68226,0
+DSGN.US,D,20220509,000000,11.05,11.47,10.8,11.07,240397,0
+DSGN.US,D,20220510,000000,11.27,11.806,10.545,11.03,152927,0
+DSGN.US,D,20220511,000000,10.97,10.97,9.795,9.91,120255,0
+DSGN.US,D,20220512,000000,9.79,10.73,9.61,10.69,196575,0
+DSGN.US,D,20220513,000000,10.83,11.29,10.5,10.93,250843,0
+DSGN.US,D,20220516,000000,10.83,12.06,10.77,11.91,151469,0
+DSGN.US,D,20220517,000000,12.23,12.7318,11.6412,12.21,131277,0
+DSGN.US,D,20220518,000000,11.89,12.23,10.95,11.01,112356,0
+DSGN.US,D,20220519,000000,10.85,11.59,10.85,11.06,214605,0
+DSGN.US,D,20220520,000000,11.3,12.135,10.96,11.4,126801,0
+DSGN.US,D,20220523,000000,11.61,13.57,11.405,12.99,447445,0
+DSGN.US,D,20220524,000000,12.6,13.44,11.79,11.92,345888,0
+DSGN.US,D,20220525,000000,11.73,12.38,11.33,11.8,145131,0
+DSGN.US,D,20220526,000000,11.8,12.54,11.525,11.95,157561,0
+DSGN.US,D,20220527,000000,11.97,13.19,11.68,12.94,120499,0
+DSGN.US,D,20220531,000000,12.77,12.77,12.0812,12.48,118301,0
+DSGN.US,D,20220601,000000,12.49,12.98,12.3,12.54,106472,0
+DSGN.US,D,20220602,000000,12.47,13.85,12.46,13.76,113443,0
+DSGN.US,D,20220603,000000,13.7,15.1,13.53,15.01,327908,0
+DSGN.US,D,20220606,000000,15.18,15.62,13.69,13.83,117976,0
+DSGN.US,D,20220607,000000,13.59,14.85,13.39,14.83,105643,0
+DSGN.US,D,20220608,000000,14.6,15.4,14.005,14.66,81146,0
+DSGN.US,D,20220609,000000,14.59,14.8,13.95,14.03,84052,0
+DSGN.US,D,20220610,000000,14.24,14.25,12.96,13.35,124027,0
+DSGN.US,D,20220613,000000,12.73,13.07,11.11,13.01,220071,0
+DSGN.US,D,20220614,000000,13.09,13.735,12.46,13.44,166384,0
+DSGN.US,D,20220615,000000,13.5,13.955,12.94,13.69,298925,0
+DSGN.US,D,20220616,000000,13.26,13.63,12.54,13.23,365481,0
+DSGN.US,D,20220617,000000,13.3,14.685,13.3,14.11,351810,0
+DSGN.US,D,20220621,000000,14.36,15.3,14.36,14.99,310491,0
+DSGN.US,D,20220622,000000,14.66,15.975,14.66,15.53,363400,0
+DSGN.US,D,20220623,000000,15.75,16.7336,15.54,16.26,254809,0
+DSGN.US,D,20220624,000000,16.65,16.65,15.09,15.25,1386218,0
+DSGN.US,D,20220627,000000,15.39,15.39,14.59,14.6,141734,0
+DSGN.US,D,20220628,000000,14.61,14.7619,13.705,13.98,162559,0
+DSGN.US,D,20220629,000000,13.85,14.11,13.49,14.02,98454,0
+DSGN.US,D,20220630,000000,13.63,14.335,13.63,14,108829,0
+DSGN.US,D,20220701,000000,14,14.15,13.6,14.09,95187,0
+DSGN.US,D,20220705,000000,13.75,14.845,13.75,14.3,284265,0
+DSGN.US,D,20220706,000000,14.38,14.91,13.85,14.66,302428,0
+DSGN.US,D,20220707,000000,14.9,17.165,14.41,16.85,246831,0
+DSGN.US,D,20220708,000000,16.68,17.14,16.51,17.05,127956,0
+DSGN.US,D,20220711,000000,16.97,17.4588,16.53,17.12,74945,0
+DSGN.US,D,20220712,000000,17.07,17.3915,16.37,17.01,141508,0
+DSGN.US,D,20220713,000000,16.58,17.8,16.38,17.28,126313,0
+DSGN.US,D,20220714,000000,16.89,17.48,16.75,17.35,55657,0
+DSGN.US,D,20220715,000000,17.85,18.59,17.51,18.44,118884,0
+DSGN.US,D,20220718,000000,18.89,19.4993,18.2,18.3,101213,0
+DSGN.US,D,20220719,000000,18.76,20.23,18.49,20,213604,0
+DSGN.US,D,20220720,000000,19.96,21.44,19.75,20.69,210890,0
+DSGN.US,D,20220721,000000,20.5,20.87,20.37,20.65,105605,0
+DSGN.US,D,20220722,000000,20.63,20.945,19.51,19.6,73738,0
+DSGN.US,D,20220725,000000,19.82,20.405,18.86,18.96,100091,0
+DSGN.US,D,20220726,000000,18.97,19.11,18.21,18.88,123552,0
+DSGN.US,D,20220727,000000,19.21,19.75,18.835,19.68,70410,0
+DSGN.US,D,20220728,000000,19.85,19.93,18.895,19.76,40935,0
+DSGN.US,D,20220729,000000,19.76,19.99,19.18,19.62,73393,0
+DSGN.US,D,20220801,000000,19.61,19.61,18.56,18.58,99689,0
+DSGN.US,D,20220802,000000,18.62,19.57,18.62,18.95,130688,0
+DSGN.US,D,20220803,000000,19.33,20.6,19.33,20.15,69470,0
+DSGN.US,D,20220804,000000,20.32,20.9,19.87,20.9,61134,0
+DSGN.US,D,20220805,000000,20.73,22,20.52,21.93,81295,0
+DSGN.US,D,20220808,000000,22.36,22.67,21.21,21.42,78284,0
+DSGN.US,D,20220809,000000,24.85,24.85,20.64,21.99,170449,0
+DSGN.US,D,20220810,000000,22.69,23.575,21.51,23.3,114076,0
+DSGN.US,D,20220811,000000,23.43,23.95,22.97,23.03,92323,0
+DSGN.US,D,20220812,000000,23.26,25,22.4348,24.89,253069,0
+DSGN.US,D,20220815,000000,24.62,26.3,24.62,25.57,1016629,0
+DSGN.US,D,20220816,000000,25.6,25.88,22.94,23.27,198911,0
+DSGN.US,D,20220817,000000,23.21,23.94,22.61,23.27,137302,0
+DSGN.US,D,20220818,000000,23.01,23.08,21.77,22.45,184901,0
+DSGN.US,D,20220819,000000,22.23,22.8,21.75,21.8,79408,0
+DSGN.US,D,20220822,000000,21.53,21.545,20.9,21.06,59112,0
+DSGN.US,D,20220823,000000,21.22,21.78,20.92,21.44,51580,0
+DSGN.US,D,20220824,000000,21.46,21.75,20.675,20.88,64462,0
+DSGN.US,D,20220825,000000,21.16,22.24,20.77,21.89,369814,0
+DSGN.US,D,20220826,000000,21.76,21.76,19.7,20.27,156544,0
+DSGN.US,D,20220829,000000,19.92,20.695,19.475,20.29,482845,0
+DSGN.US,D,20220830,000000,20.74,22.04,19.1545,19.59,231200,0
+DSGN.US,D,20220831,000000,19.74,20.99,19.21,20.26,114631,0
+DSGN.US,D,20220901,000000,20.01,21.55,18.73,21.42,170973,0
+DSGN.US,D,20220902,000000,21.6,22.02,21.21,21.57,312001,0
+DSGN.US,D,20220906,000000,21.72,22.81,21.72,21.9,310784,0
+DSGN.US,D,20220907,000000,21.67,23.29,21.67,23.13,268374,0
+DSGN.US,D,20220908,000000,22.78,23.61,22.78,23.3,169451,0
+DSGN.US,D,20220909,000000,23.69,24.88,23.69,24.62,158769,0
+DSGN.US,D,20220912,000000,24.93,25.01,24.36,24.95,244167,0
+DSGN.US,D,20220913,000000,23.57,25.03,23.04,23.14,348120,0
+DSGN.US,D,20220914,000000,23.14,23.53,22.45,22.53,439170,0
+DSGN.US,D,20220915,000000,22.3,23.055,21.72,22.73,372083,0
+DSGN.US,D,20220916,000000,22.16,22.63,20.99,21.79,1678996,0
+DSGN.US,D,20220919,000000,21.31,21.68,18.51,19.39,374548,0
+DSGN.US,D,20220920,000000,19.06,19.35,18.75,19,288946,0
+DSGN.US,D,20220921,000000,17.47,18.001,15.2,15.27,1000702,0
+DSGN.US,D,20220922,000000,14.93,15.52,14.31,15.45,763739,0
+DSGN.US,D,20220923,000000,15.13,15.13,13.795,14.09,1173062,0
+DSGN.US,D,20220926,000000,13.95,15.39,13.71,14.99,749606,0
+DSGN.US,D,20220927,000000,15.25,16.16,14.92,15.83,509831,0
+DSGN.US,D,20220928,000000,16,18.02,15.585,17.52,762353,0
+DSGN.US,D,20220929,000000,17.11,17.27,15.85,16.79,466842,0
+DSGN.US,D,20220930,000000,16.79,18.09,16.64,16.72,256025,0
+DSGN.US,D,20221003,000000,17.05,17.08,16.13,16.35,395639,0
+DSGN.US,D,20221004,000000,16.51,17.475,16.51,17.2,197346,0
+DSGN.US,D,20221005,000000,16.98,17.44,16.52,16.77,123306,0
+DSGN.US,D,20221006,000000,16.88,17.21,16.37,16.42,186933,0
+DSGN.US,D,20221007,000000,16.21,16.88,15.285,15.68,139537,0
+DSGN.US,D,20221010,000000,15.72,16.115,15.14,15.48,188916,0
+DSGN.US,D,20221011,000000,15.44,16.43,15.04,16.05,248878,0
+DSGN.US,D,20221012,000000,16.21,16.22,15.285,15.93,433541,0
+DSGN.US,D,20221013,000000,15.48,16.28,15.11,16.12,219577,0
+DSGN.US,D,20221014,000000,16.48,16.59,15.74,15.78,154128,0
+DSGN.US,D,20221017,000000,16.06,16.28,15.65,15.94,237721,0
+DSGN.US,D,20221018,000000,16.32,16.52,15.91,16,196533,0
+DSGN.US,D,20221019,000000,15.85,16.1,15.15,15.61,283400,0
+DSGN.US,D,20221020,000000,15.7,16.04,15.49,15.59,121970,0
+DSGN.US,D,20221021,000000,15.74,16.125,15.23,15.63,306484,0
+DSGN.US,D,20221024,000000,15.67,15.67,14.26,14.7,121870,0
+DSGN.US,D,20221025,000000,14.76,15.695,14.525,15.35,448197,0
+DSGN.US,D,20221026,000000,15.44,16.045,15.44,15.78,191666,0
+DSGN.US,D,20221027,000000,15.98,16.07,15.55,15.94,190548,0
+DSGN.US,D,20221028,000000,16.07,16.31,15.85,16.1,420828,0
+DSGN.US,D,20221031,000000,15.91,16.16,15.52,15.62,341113,0
+DSGN.US,D,20221101,000000,15.88,16.23,15.15,15.17,264338,0
+DSGN.US,D,20221102,000000,15.09,16.105,15.09,15.5,216125,0
+DSGN.US,D,20221103,000000,15.13,15.63,15.03,15.49,314412,0
+DSGN.US,D,20221104,000000,15.7,15.82,14.24,15.46,372120,0
+DSGN.US,D,20221107,000000,15.36,15.7725,14.71,14.99,318471,0
+DSGN.US,D,20221108,000000,15.15,16.04,14.86,15.38,261437,0
+DSGN.US,D,20221109,000000,15.41,15.44,13.91,14.08,233399,0
+DSGN.US,D,20221110,000000,14.96,15.82,14.61,15.67,431857,0
+DSGN.US,D,20221111,000000,15.92,16.625,14.875,15.25,586333,0
+DSGN.US,D,20221114,000000,15.12,15.59,14.68,14.74,221285,0
+DSGN.US,D,20221115,000000,15.28,16.3833,14.13,14.26,176631,0
+DSGN.US,D,20221116,000000,14.08,14.455,13.19,13.24,225085,0
+DSGN.US,D,20221117,000000,13.07,13.84,12.48,13.76,381454,0
+DSGN.US,D,20221118,000000,14.12,15.32,13.84,15.06,292614,0
+DSGN.US,D,20221121,000000,14.97,15.305,14.46,14.53,349231,0
+DSGN.US,D,20221122,000000,14.51,14.62,13.98,14.36,514592,0
+DSGN.US,D,20221123,000000,14.48,14.785,13.86,14.38,165779,0
+DSGN.US,D,20221125,000000,14.4,15.02,14.4,14.73,72459,0
+DSGN.US,D,20221128,000000,14.51,15.52,13.99,14.24,196544,0
+DSGN.US,D,20221129,000000,14.14,15.13,13.56,14.84,181980,0
+DSGN.US,D,20221130,000000,15,15.19,13.88,14,392816,0
+DSGN.US,D,20221201,000000,14.02,14.21,13.27,13.96,278605,0
+DSGN.US,D,20221202,000000,13.8,14.11,13.415,14,422262,0
+DSGN.US,D,20221205,000000,13.84,14.065,13.5,13.67,267414,0
+DSGN.US,D,20221206,000000,13.56,13.73,13.15,13.5,338287,0
+DSGN.US,D,20221207,000000,13.42,13.94,12.58,12.69,389412,0
+DSGN.US,D,20221208,000000,8.3,8.66,6.9425,8.46,3593102,0
+DSGN.US,D,20221209,000000,8.68,8.68,7.435,7.86,1287902,0
+DSGN.US,D,20221212,000000,8.04,9.15,7.7015,8.65,1990740,0
+DSGN.US,D,20221213,000000,9.14,9.61,8.86,9.03,772082,0
+DSGN.US,D,20221214,000000,8.99,9.33,8.78,8.88,525094,0
+DSGN.US,D,20221215,000000,8.82,9.07,8.06,8.11,629689,0
+DSGN.US,D,20221216,000000,8.09,8.88,7.81,8.76,4472404,0
+DSGN.US,D,20221219,000000,8.64,8.935,8.21,8.33,1012655,0
+DSGN.US,D,20221220,000000,8.32,8.49,7.84,8.06,649186,0
+DSGN.US,D,20221221,000000,9,9.215,8.43,8.49,716731,0
+DSGN.US,D,20221222,000000,8.88,9.35,8.5317,9.28,453657,0
+DSGN.US,D,20221223,000000,9.25,10.05,8.9307,9.53,523355,0
+DSGN.US,D,20221227,000000,9.51,9.6214,8.92,9.19,402581,0
+DSGN.US,D,20221228,000000,9.22,9.61,9.17,9.55,278077,0
+DSGN.US,D,20221229,000000,9.58,10.66,9.58,10.3,489847,0
+DSGN.US,D,20221230,000000,10.18,10.355,9.8,10.26,299773,0
+DSGN.US,D,20230103,000000,10.34,10.72,9.69,9.77,585509,0
+DSGN.US,D,20230104,000000,9.76,10.2099,9.4,9.5,313169,0
+DSGN.US,D,20230105,000000,9.36,9.525,8.62,8.88,501866,0
+DSGN.US,D,20230106,000000,8.95,9.72,8.59,9.38,290965,0
+DSGN.US,D,20230109,000000,9.44,9.8067,8.7828,9.04,350662,0
+DSGN.US,D,20230110,000000,9.03,9.4,8.57,8.95,529075,0
+DSGN.US,D,20230111,000000,8.92,9.24,8.61,9.14,400679,0
+DSGN.US,D,20230112,000000,9.15,9.245,8.79,9.08,487829,0
+DSGN.US,D,20230113,000000,8.97,9.16,8.61,9,460806,0
+DSGN.US,D,20230117,000000,8.98,9.06,8.38,8.58,491980,0
+DSGN.US,D,20230118,000000,8.69,8.79,8.15,8.38,620592,0
+DSGN.US,D,20230119,000000,8.36,8.61,8.115,8.38,306876,0
+DSGN.US,D,20230120,000000,8.53,9.01,8.35,8.92,368462,0
+DSGN.US,D,20230123,000000,8.85,8.85,8.4,8.57,412799,0
+DSGN.US,D,20230124,000000,8.69,8.95,8.22,8.72,490968,0
+DSGN.US,D,20230125,000000,8.53,8.92,8.42,8.88,568869,0
+DSGN.US,D,20230126,000000,8.93,9.04,8.29,8.49,440206,0
+DSGN.US,D,20230127,000000,8.47,8.63,8.25,8.27,274753,0
+DSGN.US,D,20230130,000000,8.25,8.25,7.74,7.93,710156,0
+DSGN.US,D,20230131,000000,7.9,8.23,7.76,7.85,261907,0
+DSGN.US,D,20230201,000000,7.85,8.11,7.62,7.97,343476,0
+DSGN.US,D,20230202,000000,8.05,8.375,7.99,8.2,315901,0
+DSGN.US,D,20230203,000000,8.12,8.36,7.93,8.01,301803,0
+DSGN.US,D,20230206,000000,8.01,8.105,7.82,7.9,271469,0
+DSGN.US,D,20230207,000000,7.86,8.175,7.72,7.96,401815,0
+DSGN.US,D,20230208,000000,7.98,7.98,7.21,7.26,312279,0
+DSGN.US,D,20230209,000000,7.34,7.5,6.953,7.02,261173,0
+DSGN.US,D,20230210,000000,7.05,7.21,6.94,7.04,565881,0
+DSGN.US,D,20230213,000000,7.01,7.14,6.77,6.9,407933,0
+DSGN.US,D,20230214,000000,6.84,7.005,6.62,6.72,304710,0
+DSGN.US,D,20230215,000000,6.66,7.13,6.51,6.87,566580,0
+DSGN.US,D,20230216,000000,6.74,6.96,6.67,6.78,508910,0
+DSGN.US,D,20230217,000000,6.79,7.66,6.77,7.635,371177,0
+DSGN.US,D,20230221,000000,7.5,7.58,6.87,6.94,452251,0
+DSGN.US,D,20230222,000000,6.99,7.245,6.92,7.19,350874,0
+DSGN.US,D,20230223,000000,7.19,7.25,6.755,7.09,279524,0
+DSGN.US,D,20230224,000000,7,7.01,6.76,6.87,265299,0
+DSGN.US,D,20230227,000000,7.07,7.1,6.775,7.03,274417,0
+DSGN.US,D,20230228,000000,7.07,7.2,6.98,7.07,238955,0
+DSGN.US,D,20230301,000000,7.04,7.15,6.9,7.06,373258,0
+DSGN.US,D,20230302,000000,7.03,7.13,6.46,7.07,422883,0
+DSGN.US,D,20230303,000000,7.12,7.27,6.9101,7.1,345660,0
+DSGN.US,D,20230306,000000,7.15,7.15,6.86,7.01,443015,0
+DSGN.US,D,20230307,000000,6.96,7.15,6.835,7.01,301781,0
+DSGN.US,D,20230308,000000,7.01,7.175,6.86,6.97,275050,0
+DSGN.US,D,20230309,000000,7.07,7.1425,6.58,6.71,331905,0
+DSGN.US,D,20230310,000000,7.005,7.005,6.08,6.49,556136,0
+DSGN.US,D,20230313,000000,6.39,7.2,6.235,7.05,912560,0
+DSGN.US,D,20230314,000000,7.18,7.31,6.88,7.07,642538,0
+DSGN.US,D,20230315,000000,7.23,7.58,6.91,7.01,669328,0
+DSGN.US,D,20230316,000000,6.96,7.16,6.715,7.03,518203,0
+DSGN.US,D,20230317,000000,6.91,6.92,6.35,6.48,3830047,0
+DSGN.US,D,20230320,000000,6.53,6.72,6.495,6.52,576351,0
+DSGN.US,D,20230321,000000,6.59,6.59,6.205,6.23,383554,0
+DSGN.US,D,20230322,000000,6.25,6.42,6.08,6.24,308520,0
+DSGN.US,D,20230323,000000,6.29,6.34,5.99,6.17,264967,0
+DSGN.US,D,20230324,000000,6.09,6.225,5.735,5.81,241620,0
+DSGN.US,D,20230327,000000,5.86,6.03,5.58,5.78,368310,0
+DSGN.US,D,20230328,000000,5.8,5.96,5.49,5.5,306805,0
+DSGN.US,D,20230329,000000,5.55,5.83,5.5344,5.8,266497,0
+DSGN.US,D,20230330,000000,5.85,5.94,5.59,5.7,258767,0
+DSGN.US,D,20230331,000000,5.73,5.935,5.71,5.77,204930,0
+DSGN.US,D,20230403,000000,5.76,6.0155,5.66,6.01,364626,0
+DSGN.US,D,20230404,000000,6.05,6.05,5.36,5.57,327972,0
+DSGN.US,D,20230405,000000,5.95,5.95,5.41,5.445,648970,0
+DSGN.US,D,20230406,000000,5.5,5.5,5.295,5.435,470251,0
+DSGN.US,D,20230410,000000,5.45,5.45,5.18,5.2,212386,0
+DSGN.US,D,20230411,000000,5.16,5.325,5.03,5.06,211971,0
+DSGN.US,D,20230412,000000,5.1,5.21,4.9,4.99,179677,0
+DSGN.US,D,20230413,000000,5,5.31,4.995,5.3,307899,0
+DSGN.US,D,20230414,000000,5.32,5.42,5.16,5.19,261802,0
+DSGN.US,D,20230417,000000,5.22,5.25,4.98,5.19,478230,0
+DSGN.US,D,20230418,000000,5.23,5.29,5.09,5.2,245543,0
+DSGN.US,D,20230419,000000,5.12,5.34,5.06,5.3,421490,0
+DSGN.US,D,20230420,000000,5.27,5.628,5.17,5.59,1241460,0
+DSGN.US,D,20230421,000000,5.56,6.13,5.465,6.09,289207,0
+DSGN.US,D,20230424,000000,6.06,6.39,5.8101,6.19,240607,0
+DSGN.US,D,20230425,000000,6.17,6.42,6.15,6.32,249862,0
+DSGN.US,D,20230426,000000,6.32,6.72,6.19,6.67,211179,0
+DSGN.US,D,20230427,000000,6.68,6.68,6.36,6.47,181260,0
+DSGN.US,D,20230428,000000,6.46,6.54,6.09,6.45,293722,0
+DSGN.US,D,20230501,000000,6.48,7.15,6.46,7.06,254535,0
+DSGN.US,D,20230502,000000,7.01,7.1,6.78,6.83,254269,0
+DSGN.US,D,20230503,000000,6.84,7.27,6.84,7.19,219054,0
+DSGN.US,D,20230504,000000,7.37,7.64,7.325,7.58,241483,0
+DSGN.US,D,20230505,000000,7.61,7.99,7.56,7.58,439090,0
+DSGN.US,D,20230508,000000,7.57,7.68,7.35,7.6,268772,0
+DSGN.US,D,20230509,000000,7.53,7.7,7.43,7.55,162980,0
+DSGN.US,D,20230510,000000,7.67,8.47,6.63,6.67,318638,0
+DSGN.US,D,20230511,000000,6.65,6.77,6.3,6.37,164277,0
+DSGN.US,D,20230512,000000,6.42,6.78,6.42,6.64,221122,0
+DSGN.US,D,20230515,000000,6.64,6.94,6.64,6.81,135193,0
+DSGN.US,D,20230516,000000,6.66,6.66,6.19,6.28,217303,0
+DSGN.US,D,20230517,000000,6.3,6.9,6.27,6.84,194716,0
+DSGN.US,D,20230518,000000,6.81,7.07,6.77,6.98,175093,0
+DSGN.US,D,20230519,000000,7.1,7.27,7.075,7.2,255787,0
+DSGN.US,D,20230522,000000,7.26,7.675,7.01,7.52,201702,0
+DSGN.US,D,20230523,000000,7.53,7.7058,7.31,7.64,195393,0
+DSGN.US,D,20230524,000000,7.6,7.625,7.25,7.53,167507,0
+DSGN.US,D,20230525,000000,7.49,7.49,6.93,6.95,111588,0
+DSGN.US,D,20230526,000000,6.95,6.95,6.06,6.13,145122,0
+DSGN.US,D,20230530,000000,6.26,6.26,5.875,5.99,113854,0
+DSGN.US,D,20230531,000000,6,6.09,5.6,5.63,137735,0
+DSGN.US,D,20230601,000000,5.64,5.69,5.37,5.43,241706,0
+DSGN.US,D,20230602,000000,5.48,5.78,5.35,5.76,144986,0
+DSGN.US,D,20230605,000000,5.7,5.98,5.47,5.51,126560,0
+DSGN.US,D,20230606,000000,5.52,5.71,5.37,5.65,173426,0
+DSGN.US,D,20230607,000000,5.63,6,5.56,5.92,194637,0
+DSGN.US,D,20230608,000000,5.91,5.91,5.45,5.59,99403,0
+DSGN.US,D,20230609,000000,5.59,5.59,5.31,5.35,186644,0
+DSGN.US,D,20230612,000000,5.4,5.71,5.3,5.53,345986,0
+DSGN.US,D,20230613,000000,5.59,5.9485,5.54,5.89,216050,0
+DSGN.US,D,20230614,000000,5.87,5.96,5.355,5.4,345165,0
+DSGN.US,D,20230615,000000,5.4,5.63,5.4,5.48,258292,0
+DSGN.US,D,20230616,000000,5.57,5.61,5.335,5.42,529305,0
+DSGN.US,D,20230620,000000,5.45,5.81,5.25,5.69,221588,0
+DSGN.US,D,20230621,000000,5.69,5.73,5.43,5.5,358694,0
+DSGN.US,D,20230622,000000,5.45,5.691,5.3675,5.59,212291,0
+DSGN.US,D,20230623,000000,5.6,5.77,5.345,5.68,748657,0
+DSGN.US,D,20230626,000000,5.64,5.82,5.54,5.75,203081,0
+DSGN.US,D,20230627,000000,5.79,5.9,5.53,5.83,157679,0
+DSGN.US,D,20230628,000000,5.85,6.09,5.77,6.06,346478,0
+DSGN.US,D,20230629,000000,6.06,6.11,5.745,5.82,705015,0
+DSGN.US,D,20230630,000000,5.9,6.39,5.78,6.3,361464,0
+DSGN.US,D,20230703,000000,6.3,6.49,6.12,6.46,126437,0
+DSGN.US,D,20230705,000000,6.41,6.66,6.33,6.55,184384,0
+DSGN.US,D,20230706,000000,6.51,6.55,6.23,6.5,112975,0
+DSGN.US,D,20230707,000000,6.52,6.585,6.25,6.31,143034,0
+DSGN.US,D,20230710,000000,6.33,6.735,6.32,6.54,108485,0
+DSGN.US,D,20230711,000000,6.54,6.79,6.42,6.65,157790,0
+DSGN.US,D,20230712,000000,6.76,7,6.21,6.88,190052,0
+DSGN.US,D,20230713,000000,6.88,6.97,6.84,6.9,247852,0
+DSGN.US,D,20230714,000000,6.88,6.98,6.69,6.94,183869,0
+DSGN.US,D,20230717,000000,6.94,7.11,6.88,6.98,128497,0
+DSGN.US,D,20230718,000000,6.9,7.105,6.89,7.03,241776,0
+DSGN.US,D,20230719,000000,7.07,7.34,6.93,6.95,349565,0
+DSGN.US,D,20230720,000000,6.95,7.205,6.86,7.14,440777,0
+DSGN.US,D,20230721,000000,7.14,7.44,7.08,7.36,357673,0
+DSGN.US,D,20230724,000000,7.36,7.44,7.13,7.15,367205,0
+DSGN.US,D,20230725,000000,7.16,7.28,6.97,7.27,174904,0
+DSGN.US,D,20230726,000000,7.25,7.57,7.21,7.33,95072,0
+DSGN.US,D,20230727,000000,7.38,7.39,6.98,7.06,146428,0
+DSGN.US,D,20230728,000000,7.16,7.84,7.13,7.79,162687,0
+DSGN.US,D,20230731,000000,7.7,8.31,7.7,8.14,115106,0
+DSGN.US,D,20230801,000000,8.08,8.17,7.59,7.7,107429,0
+DSGN.US,D,20230802,000000,7.58,7.8,7.415,7.75,270022,0
+DSGN.US,D,20230803,000000,7.71,7.72,7.36,7.61,198066,0
+DSGN.US,D,20230804,000000,7.66,8.0003,7.58,7.64,77992,0
+DSGN.US,D,20230807,000000,7.67,7.75,7.18,7.27,153711,0
+DSGN.US,D,20230808,000000,7.19,7.36,7.11,7.34,122928,0
+DSGN.US,D,20230809,000000,7.34,7.535,7.26,7.3,165744,0
+DSGN.US,D,20230810,000000,7.36,7.6,7.3,7.5,139601,0
+DSGN.US,D,20230811,000000,7.53,7.83,7.53,7.68,216371,0
+DSGN.US,D,20230814,000000,7.66,7.66,7.18,7.33,160630,0
+DSGN.US,D,20230815,000000,2.83,2.87,2.08,2.165,16120679,0
+DSGN.US,D,20230816,000000,2.22,2.34,2.11,2.13,3180687,0
+DSGN.US,D,20230817,000000,2.11,2.2,2.06,2.12,2383745,0
+DSGN.US,D,20230818,000000,2.1,2.15,2,2.09,2785247,0
+DSGN.US,D,20230821,000000,2.13,2.13,1.99,2.05,2013526,0
+DSGN.US,D,20230822,000000,2.08,2.1,1.94,2.09,1907333,0
+DSGN.US,D,20230823,000000,2.09,2.13,2.03,2.08,595586,0
+DSGN.US,D,20230824,000000,2.1096,2.1096,1.97,2.05,799232,0
+DSGN.US,D,20230825,000000,2.07,2.1,2.01,2.08,705129,0
+DSGN.US,D,20230828,000000,2.06,2.255,2.01,2.2,1994245,0
+DSGN.US,D,20230829,000000,2.2,2.5697,2.15,2.31,6548153,0
+DSGN.US,D,20230830,000000,2.28,2.44,2.28,2.32,1251006,0
+DSGN.US,D,20230831,000000,2.48,2.525,2.38,2.48,1619574,0
+DSGN.US,D,20230901,000000,2.48,2.65,2.4401,2.48,1100015,0
+DSGN.US,D,20230905,000000,2.44,2.65,2.4,2.56,1083997,0
+DSGN.US,D,20230906,000000,2.56,2.665,2.5001,2.66,785448,0
+DSGN.US,D,20230907,000000,2.66,2.66,2.5,2.63,875894,0
+DSGN.US,D,20230908,000000,2.61,2.6898,2.52,2.65,669798,0
+DSGN.US,D,20230911,000000,2.66,2.715,2.57,2.67,683524,0
+DSGN.US,D,20230912,000000,2.67,2.7799,2.61,2.7,576765,0
+DSGN.US,D,20230913,000000,2.72,2.74,2.645,2.67,432612,0
+DSGN.US,D,20230914,000000,2.7,2.75,2.64,2.68,356684,0
+DSGN.US,D,20230915,000000,2.68,2.68,2.54,2.57,759168,0
+DSGN.US,D,20230918,000000,2.53,2.58,2.47,2.55,383086,0
+DSGN.US,D,20230919,000000,2.54,2.55,2.45,2.48,328017,0
+DSGN.US,D,20230920,000000,2.46,2.515,2.3928,2.46,335907,0
+DSGN.US,D,20230921,000000,2.43,2.46,2.39,2.405,208133,0
+DSGN.US,D,20230922,000000,2.41,2.43,2.38,2.4,216369,0
+DSGN.US,D,20230925,000000,2.35,2.39,2.335,2.375,160196,0
+DSGN.US,D,20230926,000000,2.33,2.495,2.3,2.42,317550,0
+DSGN.US,D,20230927,000000,2.44,2.47,2.41,2.47,190131,0
+DSGN.US,D,20230928,000000,2.47,2.485,2.37,2.415,168182,0
+DSGN.US,D,20230929,000000,2.43,2.44,2.325,2.36,289160,0
+DSGN.US,D,20231002,000000,2.36,2.36,2.265,2.28,317555,0
+DSGN.US,D,20231003,000000,2.31,2.3411,2.26,2.3,500276,0
+DSGN.US,D,20231004,000000,2.28,2.29,2.19,2.27,271338,0
+DSGN.US,D,20231005,000000,2.25,2.36,2.24,2.36,173974,0
+DSGN.US,D,20231006,000000,2.32,2.42,2.29,2.3,276622,0
+DSGN.US,D,20231009,000000,2.27,2.295,2.155,2.22,364825,0
+DSGN.US,D,20231010,000000,2.21,2.32,2.21,2.29,178353,0
+DSGN.US,D,20231011,000000,2.27,2.35,2.23,2.25,174192,0
+DSGN.US,D,20231012,000000,2.26,2.26,2.12,2.17,286645,0
+DSGN.US,D,20231013,000000,2.15,2.1605,2.1,2.14,177400,0
+DSGN.US,D,20231016,000000,2.17,2.2,2.105,2.18,220962,0
+DSGN.US,D,20231017,000000,2.16,2.25,2.16,2.2,179363,0
+DSGN.US,D,20231018,000000,2.19,2.19,2.085,2.13,212817,0
+DSGN.US,D,20231019,000000,2.11,2.2,2.07,2.18,258469,0
+DSGN.US,D,20231020,000000,2.14,2.17,2.0825,2.15,232618,0
+DSGN.US,D,20231023,000000,2.14,2.16,2.0902,2.13,255269,0
+DSGN.US,D,20231024,000000,2.14,2.25,2.085,2.09,691370,0
+DSGN.US,D,20231025,000000,2.08,2.095,1.995,2.03,748829,0
+DSGN.US,D,20231026,000000,2.07,2.095,2.015,2.07,209755,0
+DSGN.US,D,20231027,000000,2.06,2.14,1.995,2.02,348630,0
+DSGN.US,D,20231030,000000,2.03,2.085,2.005,2.04,225576,0
+DSGN.US,D,20231031,000000,2.03,2.07,2.01,2.04,319933,0
+DSGN.US,D,20231101,000000,2.03,2.06,2,2.02,238631,0
+DSGN.US,D,20231102,000000,2.05,2.115,2.015,2.09,280506,0
+DSGN.US,D,20231103,000000,2.11,2.25,2.105,2.19,458454,0
+DSGN.US,D,20231106,000000,2.2,2.23,2.12,2.13,348042,0
+DSGN.US,D,20231107,000000,2.14,2.16,2.06,2.14,212562,0
+DSGN.US,D,20231108,000000,2.13,2.145,2.015,2.04,297305,0
+DSGN.US,D,20231109,000000,2.04,2.05,1.99,1.99,221511,0
+DSGN.US,D,20231110,000000,2,2.06,1.96,2.01,358470,0
+DSGN.US,D,20231113,000000,2.02,2.09,1.99,2.05,504240,0
+DSGN.US,D,20231114,000000,2.19,2.33,2.18,2.29,1564756,0
+DSGN.US,D,20231115,000000,2.27,2.445,2.27,2.32,548647,0
+DSGN.US,D,20231116,000000,2.33,2.33,2.16,2.2,1413069,0
+DSGN.US,D,20231117,000000,2.23,2.3099,2.15,2.22,1518346,0
+DSGN.US,D,20231120,000000,2.22,2.27,2.18,2.23,721392,0
+DSGN.US,D,20231121,000000,2.24,2.24,2.13,2.19,513624,0
+DSGN.US,D,20231122,000000,2.19,2.21,2.145,2.21,272355,0
+DSGN.US,D,20231124,000000,2.19,2.26,2.17,2.22,224048,0
+DSGN.US,D,20231127,000000,2.24,2.24,2.1486,2.19,411962,0
+DSGN.US,D,20231128,000000,2.2,2.21,2.13,2.18,429648,0
+DSGN.US,D,20231129,000000,2.2,2.3,2.15,2.15,1680169,0
+DSGN.US,D,20231130,000000,2.18,2.42,2.165,2.4,855503,0
+DSGN.US,D,20231201,000000,2.39,2.52,2.39,2.51,822727,0
+DSGN.US,D,20231204,000000,2.48,2.6,2.45,2.46,393599,0
+DSGN.US,D,20231205,000000,2.44,2.48,2.39,2.44,210278,0
+DSGN.US,D,20231206,000000,2.45,2.5095,2.42,2.45,426261,0
+DSGN.US,D,20231207,000000,2.46,2.46,2.375,2.4,198862,0
+DSGN.US,D,20231208,000000,2.38,2.44,2.33,2.43,190346,0
+DSGN.US,D,20231211,000000,2.43,2.43,2.3408,2.37,311333,0
+DSGN.US,D,20231212,000000,2.35,2.46,2.28,2.41,379367,0
+DSGN.US,D,20231213,000000,2.42,2.565,2.4148,2.56,533933,0
+DSGN.US,D,20231214,000000,2.56,2.63,2.5009,2.58,395360,0
+DSGN.US,D,20231215,000000,2.59,2.65,2.55,2.56,701801,0
+DSGN.US,D,20231218,000000,2.58,2.62,2.5045,2.61,450337,0
+DSGN.US,D,20231219,000000,2.62,2.6799,2.6,2.64,313886,0
+DSGN.US,D,20231220,000000,2.64,2.695,2.57,2.57,311268,0
+DSGN.US,D,20231221,000000,2.62,2.64,2.53,2.54,192365,0
+DSGN.US,D,20231222,000000,2.57,2.72,2.57,2.67,366509,0
+DSGN.US,D,20231226,000000,2.645,2.755,2.645,2.7,369200,0
+DSGN.US,D,20231227,000000,2.73,2.77,2.655,2.7,201797,0
+DSGN.US,D,20231228,000000,2.68,2.8,2.67,2.76,658879,0
+DSGN.US,D,20231229,000000,2.73,2.755,2.57,2.65,246069,0
+DSGN.US,D,20240102,000000,2.67,2.81,2.53,2.54,447816,0
+DSGN.US,D,20240103,000000,2.54,2.565,2.47,2.5,235546,0
+DSGN.US,D,20240104,000000,2.5,2.63,2.48,2.56,367811,0
+DSGN.US,D,20240105,000000,2.54,2.56,2.4,2.52,227672,0
+DSGN.US,D,20240108,000000,2.52,2.625,2.46,2.61,159798,0
+DSGN.US,D,20240109,000000,2.6,2.675,2.545,2.65,161855,0
+DSGN.US,D,20240110,000000,2.59,2.7,2.53,2.57,121506,0
+DSGN.US,D,20240111,000000,2.54,2.55,2.42,2.42,291699,0
+DSGN.US,D,20240112,000000,2.45,2.5,2.42,2.44,436384,0
+DSGN.US,D,20240116,000000,2.43,2.44,2.35,2.36,218426,0
+DSGN.US,D,20240117,000000,2.35,2.51,2.31,2.44,799057,0
+DSGN.US,D,20240118,000000,2.46,2.46,2.3,2.33,170069,0
+DSGN.US,D,20240119,000000,2.34,2.345,2.275,2.34,198930,0
+DSGN.US,D,20240122,000000,2.35,2.41,2.31,2.39,135363,0
+DSGN.US,D,20240123,000000,2.44,2.46,2.375,2.39,95923,0
+DSGN.US,D,20240124,000000,2.41,2.46,2.32,2.32,127433,0
+DSGN.US,D,20240125,000000,2.37,2.435,2.31,2.36,176368,0
+DSGN.US,D,20240126,000000,2.37,2.4,2.32,2.35,126265,0
+DSGN.US,D,20240129,000000,2.35,2.49,2.32,2.48,189122,0
+DSGN.US,D,20240130,000000,2.48,2.48,2.34,2.36,98281,0
+DSGN.US,D,20240131,000000,2.34,2.4701,2.34,2.37,281162,0
+DSGN.US,D,20240201,000000,2.4,2.43,2.3747,2.41,122777,0
+DSGN.US,D,20240202,000000,2.41,2.42,2.35,2.38,193811,0
+DSGN.US,D,20240205,000000,2.35,2.35,2.26,2.3,160980,0
+DSGN.US,D,20240206,000000,2.26,2.34,2.26,2.33,109464,0
+DSGN.US,D,20240207,000000,2.34,2.34,2.26,2.28,139689,0
+DSGN.US,D,20240208,000000,2.26,2.325,2.26,2.29,110872,0
+DSGN.US,D,20240209,000000,2.29,2.33,2.25,2.32,158055,0
+DSGN.US,D,20240212,000000,2.31,2.45,2.31,2.4,250910,0
+DSGN.US,D,20240213,000000,2.35,2.35,2.245,2.27,273636,0
+DSGN.US,D,20240214,000000,2.29,2.33,2.26,2.32,117695,0
+DSGN.US,D,20240215,000000,2.33,2.545,2.32,2.54,221304,0
+DSGN.US,D,20240216,000000,2.53,2.72,2.52,2.63,293042,0
+DSGN.US,D,20240220,000000,2.56,2.735,2.51,2.65,249879,0
+DSGN.US,D,20240221,000000,2.65,2.74,2.57,2.71,229207,0
+DSGN.US,D,20240222,000000,2.72,2.85,2.72,2.82,281137,0
+DSGN.US,D,20240223,000000,2.82,2.87,2.755,2.8,218719,0
+DSGN.US,D,20240226,000000,2.82,2.92,2.79,2.88,158645,0
+DSGN.US,D,20240227,000000,2.92,2.99,2.86,2.96,359930,0
+DSGN.US,D,20240228,000000,2.94,2.95,2.84,2.85,224692,0
+DSGN.US,D,20240229,000000,2.93,2.93,2.78,2.78,96775,0
+DSGN.US,D,20240301,000000,2.79,2.92,2.79,2.86,180822,0
+DSGN.US,D,20240304,000000,2.87,2.92,2.72,2.77,142241,0
+DSGN.US,D,20240305,000000,2.74,2.99,2.73,2.88,224614,0
+DSGN.US,D,20240306,000000,2.9,2.98,2.84,2.95,139524,0
+DSGN.US,D,20240307,000000,2.99,2.99,2.84,2.85,142551,0
+DSGN.US,D,20240308,000000,2.9,2.97,2.85,2.88,98187,0
+DSGN.US,D,20240311,000000,2.88,2.93,2.73,2.75,198279,0
+DSGN.US,D,20240312,000000,2.75,2.78,2.69,2.7,120521,0
+DSGN.US,D,20240313,000000,2.73,2.765,2.67,2.68,114220,0
+DSGN.US,D,20240314,000000,2.72,2.72,2.46,2.48,164837,0
+DSGN.US,D,20240315,000000,2.48,2.635,2.48,2.58,260545,0
+DSGN.US,D,20240318,000000,2.63,2.63,2.4501,2.52,181232,0
+DSGN.US,D,20240319,000000,2.52,2.59,2.48,2.59,218606,0
+DSGN.US,D,20240320,000000,2.91,2.92,2.57,2.9,450776,0
+DSGN.US,D,20240321,000000,2.95,3.29,2.9109,3.26,704434,0
+DSGN.US,D,20240322,000000,3.29,3.93,3.26,3.8,940541,0
+DSGN.US,D,20240325,000000,3.8,3.8682,3.61,3.74,863758,0
+DSGN.US,D,20240326,000000,3.91,3.94,3.415,3.57,664833,0
+DSGN.US,D,20240327,000000,3.5,3.93,3.5,3.91,328492,0
+DSGN.US,D,20240328,000000,3.9,4.09,3.82,4.03,220938,0
+DSGN.US,D,20240401,000000,4.04,4.145,3.9114,4.02,301493,0
+DSGN.US,D,20240402,000000,3.93,3.95,3.76,3.87,218353,0
+DSGN.US,D,20240403,000000,3.79,3.86,3.625,3.7,202605,0
+DSGN.US,D,20240404,000000,3.7,3.81,3.55,3.56,137573,0
+DSGN.US,D,20240405,000000,3.52,3.835,3.48,3.76,428417,0
+DSGN.US,D,20240408,000000,3.66,3.86,3.47,3.76,348568,0
+DSGN.US,D,20240409,000000,3.79,3.96,3.7,3.73,81317,0
+DSGN.US,D,20240410,000000,3.6,3.82,3.45,3.8,630364,0
+DSGN.US,D,20240411,000000,3.8,3.8,3.515,3.77,501438,0
+DSGN.US,D,20240412,000000,3.73,3.78,3.615,3.69,115378,0
+DSGN.US,D,20240415,000000,3.7,3.84,3.53,3.79,473470,0
+DSGN.US,D,20240416,000000,3.76,3.7899,3.64,3.69,214818,0
+DSGN.US,D,20240417,000000,3.71,4.125,3.71,3.94,423133,0
+DSGN.US,D,20240418,000000,3.91,3.97,3.73,3.74,279391,0
+DSGN.US,D,20240419,000000,3.72,3.895,3.68,3.69,356502,0
+DSGN.US,D,20240422,000000,3.71,3.95,3.61,3.89,248707,0
+DSGN.US,D,20240423,000000,3.88,3.965,3.64,3.66,161666,0
+DSGN.US,D,20240424,000000,3.58,3.73,3.5547,3.65,192880,0
+DSGN.US,D,20240425,000000,3.55,3.785,3.51,3.76,217768,0
+DSGN.US,D,20240426,000000,3.77,3.8,3.695,3.78,108094,0
+DSGN.US,D,20240429,000000,3.81,3.94,3.69,3.72,164996,0
+DSGN.US,D,20240430,000000,3.67,3.705,3.51,3.52,147601,0
+DSGN.US,D,20240501,000000,3.54,3.75,3.54,3.62,144926,0
+DSGN.US,D,20240502,000000,3.69,3.7,3.55,3.65,148045,0
+DSGN.US,D,20240503,000000,3.76,3.825,3.65,3.72,173975,0
+DSGN.US,D,20240506,000000,3.72,3.77,3.61,3.65,136646,0
+DSGN.US,D,20240507,000000,3.88,4.75,3.78,4.69,1786365,0
+DSGN.US,D,20240508,000000,4.66,5.23,4.5,4.69,1283321,0
+DSGN.US,D,20240509,000000,4.84,4.98,4.67,4.77,492917,0
+DSGN.US,D,20240510,000000,4.77,4.89,4.57,4.57,249453,0
+DSGN.US,D,20240513,000000,4.63,4.77,4.532,4.55,224015,0
+DSGN.US,D,20240514,000000,4.65,4.68,4.465,4.49,125297,0
+DSGN.US,D,20240515,000000,4.49,4.63,4.405,4.51,112878,0
+DSGN.US,D,20240516,000000,4.54,4.555,4.41,4.5,112228,0
+DSGN.US,D,20240517,000000,4.49,4.545,4.37,4.41,121302,0
+DSGN.US,D,20240520,000000,4.39,4.52,4.35,4.4,110213,0
+DSGN.US,D,20240521,000000,4.39,4.445,4.135,4.14,146309,0
+DSGN.US,D,20240522,000000,4.07,4.331,4.05,4.16,152382,0
+DSGN.US,D,20240523,000000,4.16,4.205,4.01,4.03,133235,0
+DSGN.US,D,20240524,000000,4.06,4.405,4.06,4.36,280961,0
+DSGN.US,D,20240528,000000,4.54,4.56,4.165,4.21,208455,0
+DSGN.US,D,20240529,000000,4.18,4.22,3.7712,3.85,175259,0
+DSGN.US,D,20240530,000000,3.87,4.07,3.87,3.94,122964,0
+DSGN.US,D,20240531,000000,3.96,4.08,3.96,4.05,70217,0
+DSGN.US,D,20240603,000000,4.11,4.18,3.945,4.07,91634,0
+DSGN.US,D,20240604,000000,4.02,4.1,3.9511,4.06,79763,0
+DSGN.US,D,20240605,000000,4.07,4.16,4.015,4.16,58995,0
+DSGN.US,D,20240606,000000,4.14,4.21,4.045,4.09,125826,0
+DSGN.US,D,20240607,000000,4.07,4.07,3.78,3.85,397681,0
+DSGN.US,D,20240610,000000,3.78,3.85,3.715,3.8,249325,0
+DSGN.US,D,20240611,000000,3.75,4.08,3.75,4.03,99038,0
+DSGN.US,D,20240612,000000,4.03,4.03,3.75,3.77,120035,0
+DSGN.US,D,20240613,000000,3.75,3.845,3.69,3.82,103050,0
+DSGN.US,D,20240614,000000,3.78,3.79,3.65,3.71,94656,0
+DSGN.US,D,20240617,000000,3.69,3.83,3.6858,3.82,164829,0
+DSGN.US,D,20240618,000000,3.82,3.84,3.53,3.54,165010,0
+DSGN.US,D,20240620,000000,3.57,3.61,3.3,3.31,240281,0
+DSGN.US,D,20240621,000000,3.32,3.42,3.32,3.38,183126,0
+DSGN.US,D,20240624,000000,3.37,3.43,3.295,3.36,193475,0
+DSGN.US,D,20240625,000000,3.32,3.43,3.29,3.31,182491,0
+DSGN.US,D,20240626,000000,3.29,3.31,3.1695,3.23,145840,0
+DSGN.US,D,20240627,000000,3.25,3.38,3.21,3.35,167072,0
+DSGN.US,D,20240628,000000,3.4,3.5,3.2375,3.35,397800,0
+DSGN.US,D,20240701,000000,3.32,3.35,3.21,3.25,166612,0
+DSGN.US,D,20240702,000000,3.25,3.4,3.17,3.2,151139,0
+DSGN.US,D,20240703,000000,3.23,3.33,3.16,3.19,417876,0
+DSGN.US,D,20240705,000000,3.17,3.44,3.15,3.42,77061,0
+DSGN.US,D,20240708,000000,3.46,3.57,3.46,3.5,93881,0
+DSGN.US,D,20240709,000000,3.49,3.54,3.42,3.5,58044,0
+DSGN.US,D,20240710,000000,3.45,3.66,3.45,3.62,34164,0
+DSGN.US,D,20240711,000000,3.74,4.29,3.66,4.24,205900,0
+DSGN.US,D,20240712,000000,4.32,4.56,4.27,4.36,210495,0
+DSGN.US,D,20240715,000000,4.39,4.6,4.2993,4.48,143881,0
+DSGN.US,D,20240716,000000,4.58,4.705,4.44,4.55,213116,0
+DSGN.US,D,20240717,000000,4.47,4.55,4.33,4.46,91713,0
+DSGN.US,D,20240718,000000,4.42,4.42,4.0199,4.1,83650,0
+DSGN.US,D,20240719,000000,4.11,4.12,3.995,4.07,63928,0
+DSGN.US,D,20240722,000000,4.08,4.095,3.94,4.05,167459,0
+DSGN.US,D,20240723,000000,3.98,4.09,3.98,4.05,186969,0
+DSGN.US,D,20240724,000000,4.01,4.8,3.9,4.78,250785,0
+DSGN.US,D,20240725,000000,4.82,5.04,4.7,4.9,379988,0
+DSGN.US,D,20240726,000000,5,5.27,4.91,5.25,229885,0
+DSGN.US,D,20240729,000000,5.17,5.23,4.85,5,253460,0
+DSGN.US,D,20240730,000000,5.05,5.07,4.91,5,323542,0
+DSGN.US,D,20240731,000000,5,5.22,4.763,5.1,172710,0
+DSGN.US,D,20240801,000000,5.13,5.14,4.99,5.05,176191,0
+DSGN.US,D,20240802,000000,4.79,5.01,4.52,4.74,284361,0
+DSGN.US,D,20240805,000000,4.69,4.92,4.5415,4.66,163443,0
+DSGN.US,D,20240806,000000,4.66,4.66,4.1937,4.21,122151,0
+DSGN.US,D,20240807,000000,4.28,4.28,3.94,4.08,167384,0
+DSGN.US,D,20240808,000000,4.16,4.35,3.93,4.06,172253,0
+DSGN.US,D,20240809,000000,4.06,4.61,4.02,4.24,921323,0
+DSGN.US,D,20240812,000000,4.23,4.37,4.19,4.25,118460,0
+DSGN.US,D,20240813,000000,4.29,4.41,4.18,4.41,53616,0
+DSGN.US,D,20240814,000000,4.46,4.46,4.2,4.22,90954,0
+DSGN.US,D,20240815,000000,4.34,4.46,4.27,4.29,101820,0
+DSGN.US,D,20240816,000000,4.28,4.54,4.24,4.45,82654,0
+DSGN.US,D,20240819,000000,4.47,4.79,4.47,4.75,681616,0
+DSGN.US,D,20240820,000000,4.79,5.06,4.69,5.01,152092,0
+DSGN.US,D,20240821,000000,5.07,5.32,4.95,5.25,167737,0
+DSGN.US,D,20240822,000000,5.25,5.33,4.89,4.91,139097,0
+DSGN.US,D,20240823,000000,4.94,5.065,4.8,4.89,119161,0
+DSGN.US,D,20240826,000000,4.97,5.37,4.91,5.36,231905,0
+DSGN.US,D,20240827,000000,5.39,5.48,4.84,4.92,142371,0
+DSGN.US,D,20240828,000000,4.86,5.03,4.63,4.71,74932,0
+DSGN.US,D,20240829,000000,4.77,4.93,4.66,4.71,94558,0
+DSGN.US,D,20240830,000000,4.74,4.945,4.535,4.75,98051,0
+DSGN.US,D,20240903,000000,4.77,4.86,4.61,4.73,83131,0
+DSGN.US,D,20240904,000000,4.67,4.87,4.52,4.81,86184,0
+DSGN.US,D,20240905,000000,4.85,4.85,4.6,4.71,87949,0
+DSGN.US,D,20240906,000000,4.72,4.785,4.5,4.67,97175,0
+DSGN.US,D,20240909,000000,4.58,4.97,4.58,4.875,162029,0
+DSGN.US,D,20240910,000000,5.1,6.91,4.98,5.64,4516860,0
+DSGN.US,D,20240911,000000,5.65,5.79,5.05,5.22,465137,0
+DSGN.US,D,20240912,000000,5.36,6.01,5.35,5.84,376997,0
+DSGN.US,D,20240913,000000,5.85,5.9687,5.2,5.54,291408,0
+DSGN.US,D,20240916,000000,5.57,5.86,5.44,5.55,173714,0
+DSGN.US,D,20240917,000000,5.62,5.96,5.55,5.77,285081,0
+DSGN.US,D,20240918,000000,5.75,5.87,5.56,5.64,196341,0
+DSGN.US,D,20240919,000000,5.79,5.95,5.71,5.86,156818,0
+DSGN.US,D,20240920,000000,5.82,6.13,5.77,5.88,639322,0
+DSGN.US,D,20240923,000000,5.92,5.92,5.35,5.35,198514,0
+DSGN.US,D,20240924,000000,5.38,5.46,5.21,5.41,164584,0
+DSGN.US,D,20240925,000000,5.41,5.495,5.31,5.38,102157,0
+DSGN.US,D,20240926,000000,5.49,5.54,5.34,5.42,85399,0
+DSGN.US,D,20240927,000000,5.49,5.615,5.3,5.33,135951,0
+DSGN.US,D,20240930,000000,5.32,5.4437,5.245,5.38,112423,0
+DSGN.US,D,20241001,000000,5.36,5.36,5,5.15,273586,0
+DSGN.US,D,20241002,000000,5.15,5.16,4.66,4.97,385304,0
+DSGN.US,D,20241003,000000,4.96,4.96,4.51,4.72,240685,0
+DSGN.US,D,20241004,000000,4.79,5.02,4.7,5,201277,0
+DSGN.US,D,20241007,000000,5,5.0099,4.485,4.555,137774,0
+DSGN.US,D,20241008,000000,4.53,4.93,4.49,4.92,187206,0
+DSGN.US,D,20241009,000000,4.92,4.92,4.62,4.68,158924,0
+DSGN.US,D,20241010,000000,4.63,4.68,4.5,4.67,80755,0
+DSGN.US,D,20241011,000000,4.63,5.01,4.63,5,203948,0
+DSGN.US,D,20241014,000000,5,5.19,4.95,5.15,142936,0
+DSGN.US,D,20241015,000000,5.16,5.43,5.14,5.39,114913,0
+DSGN.US,D,20241016,000000,5.45,5.725,5.3872,5.65,123488,0
+DSGN.US,D,20241017,000000,5.67,6.02,5.61,6.02,627240,0
+DSGN.US,D,20241018,000000,6.01,6.01,5.31,5.595,144847,0
+DSGN.US,D,20241021,000000,5.56,5.72,5.333,5.6,110148,0
+DSGN.US,D,20241022,000000,5.56,5.78,5.425,5.67,80199,0
+DSGN.US,D,20241023,000000,5.6,5.69,5.47,5.66,77338,0
+DSGN.US,D,20241024,000000,5.68,5.78,5.33,5.35,56039,0
+DSGN.US,D,20241025,000000,5.4,5.49,5.31,5.44,66282,0
+DSGN.US,D,20241028,000000,5.54,5.74,5.36,5.53,64920,0
+DSGN.US,D,20241029,000000,5.5,5.5,5.22,5.41,58923,0
+DSGN.US,D,20241030,000000,5.37,5.59,5.29,5.57,89294,0
+DSGN.US,D,20241031,000000,5.57,5.63,5.22,5.24,71393,0
+DSGN.US,D,20241101,000000,5.28,5.3,5.05,5.2,69394,0
+DSGN.US,D,20241104,000000,5.15,5.34,5.05,5.32,85999,0
+DSGN.US,D,20241105,000000,5.34,5.57,5.25,5.56,95660,0
+DSGN.US,D,20241106,000000,5.75,6.12,5.57,5.94,202379,0
+DSGN.US,D,20241107,000000,5.92,6.2,5.755,5.79,109129,0
+DSGN.US,D,20241108,000000,5.77,5.93,5.315,5.83,161253,0
+DSGN.US,D,20241111,000000,5.88,6.83,5.76,6.61,249308,0
+DSGN.US,D,20241112,000000,6.52,6.95,6.4303,6.91,204614,0
+DSGN.US,D,20241113,000000,6.95,7.77,6.95,7.5,397611,0
+DSGN.US,D,20241114,000000,7.51,7.5381,5.7101,6.02,314713,0
+DSGN.US,D,20241115,000000,5.91,5.98,5.6113,5.8,240519,0
+DSGN.US,D,20241118,000000,5.81,5.81,5.4,5.76,146684,0
+DSGN.US,D,20241119,000000,5.65,5.7,5.32,5.48,86161,0
+DSGN.US,D,20241120,000000,5.47,5.51,5.34,5.48,72195,0
+DSGN.US,D,20241121,000000,5.57,5.725,5.43,5.57,100173,0
+DSGN.US,D,20241122,000000,5.6,5.8,5.47,5.62,83710,0
+DSGN.US,D,20241125,000000,5.71,5.89,5.62,5.62,77441,0
+DSGN.US,D,20241126,000000,5.62,6.18,5.53,6.15,141604,0
+DSGN.US,D,20241127,000000,6.07,6.25,5.87,5.97,77621,0
+DSGN.US,D,20241129,000000,6.1,6.18,5.92,6,44861,0
+DSGN.US,D,20241202,000000,6,6.3,5.87,6.28,150779,0
+DSGN.US,D,20241203,000000,6.28,6.3,5.79,5.99,143811,0
+DSGN.US,D,20241204,000000,6.07,6.41,5.9,6.39,275642,0
+DSGN.US,D,20241205,000000,6.39,6.39,6.03,6.18,129120,0
+DSGN.US,D,20241206,000000,6.25,6.44,6.0975,6.41,91437,0
+DSGN.US,D,20241209,000000,6.4,6.65,6.27,6.51,205514,0
+DSGN.US,D,20241210,000000,6.43,6.75,6.385,6.62,153714,0
+DSGN.US,D,20241211,000000,6.62,7.05,6.56,6.9,412351,0
+DSGN.US,D,20241212,000000,6.88,7.04,6.14,6.14,230876,0
+DSGN.US,D,20241213,000000,6.09,6.16,5.16,5.6,281657,0
+DSGN.US,D,20241216,000000,5.59,6.43,5.58,6.29,265155,0
+DSGN.US,D,20241217,000000,6.29,6.3899,6,6.25,273607,0
+DSGN.US,D,20241218,000000,6.24,6.45,5.76,5.95,254998,0
+DSGN.US,D,20241219,000000,5.86,6.12,5.55,5.99,296400,0
+DSGN.US,D,20241220,000000,5.99,6.38,5.86,6.25,578167,0
+DSGN.US,D,20241223,000000,6.19,6.3,6,6.21,114782,0
+DSGN.US,D,20241224,000000,6.22,6.35,6.13,6.35,45568,0
+DSGN.US,D,20241226,000000,6.28,6.53,6.1948,6.49,82051,0
+DSGN.US,D,20241227,000000,6.45,6.475,6.1398,6.25,148657,0
+DSGN.US,D,20241230,000000,6.19,6.33,6.04,6.17,205488,0
+DSGN.US,D,20241231,000000,6.12,6.29,6.07,6.17,61516,0
+DSGN.US,D,20250102,000000,6.23,6.365,6.085,6.17,141561,0
+DSGN.US,D,20250103,000000,6.19,6.67,6.12,6.66,116857,0
+DSGN.US,D,20250106,000000,6.66,6.81,6.27,6.31,201430,0
+DSGN.US,D,20250107,000000,6.26,6.48,5.83,5.92,182923,0
+DSGN.US,D,20250108,000000,5.82,6.025,5.05,5.075,281500,0
+DSGN.US,D,20250110,000000,5,5.02,4.4,4.52,294612,0
+DSGN.US,D,20250113,000000,4.46,4.46,3.71,4.105,396712,0
+DSGN.US,D,20250114,000000,4.1,4.27,3.875,4.02,199202,0
+DSGN.US,D,20250115,000000,4.1,4.39,4.04,4.36,211335,0
+DSGN.US,D,20250116,000000,4.41,4.87,4.38,4.74,325001,0
+DSGN.US,D,20250117,000000,4.83,5.15,4.7,5.06,273687,0
+DSGN.US,D,20250121,000000,5.15,5.265,4.8,4.87,228727,0
+DSGN.US,D,20250122,000000,4.91,5.24,4.87,5.18,226031,0
+DSGN.US,D,20250123,000000,5.11,5.14,4.935,5.12,84271,0
+DSGN.US,D,20250124,000000,5.09,5.2,4.9,4.97,101461,0
+DSGN.US,D,20250127,000000,4.77,5.18,4.77,5.06,121539,0
+DSGN.US,D,20250128,000000,5.06,5.15,4.895,5.01,152055,0
+DSGN.US,D,20250129,000000,4.99,5.02,4.79,4.94,67842,0
+DSGN.US,D,20250130,000000,4.97,5.11,4.865,4.97,56099,0
+DSGN.US,D,20250131,000000,4.98,5.0899,4.7,4.85,105194,0
+DSGN.US,D,20250203,000000,4.67,4.985,4.6598,4.72,75366,0
+DSGN.US,D,20250204,000000,4.67,4.88,4.6264,4.84,80067,0
+DSGN.US,D,20250205,000000,4.86,4.95,4.4,4.86,79919,0
+DSGN.US,D,20250206,000000,4.91,4.91,4.4,4.42,63793,0
+DSGN.US,D,20250207,000000,4.36,4.415,4.085,4.29,201117,0
+DSGN.US,D,20250210,000000,4.29,4.445,4.17,4.26,189017,0
+DSGN.US,D,20250211,000000,4.15,4.15,3.69,3.73,151034,0
+DSGN.US,D,20250212,000000,3.78,3.78,3.58,3.68,104141,0
+DSGN.US,D,20250213,000000,3.69,4.005,3.69,3.97,132343,0
+DSGN.US,D,20250214,000000,3.99,4.19,3.905,4.08,135115,0
+DSGN.US,D,20250218,000000,4.09,4.29,4.01,4.13,91755,0
+DSGN.US,D,20250219,000000,4.11,5.09,4.11,4.87,192461,0
+DSGN.US,D,20250220,000000,4.87,5.17,4.7142,5.01,126423,0
+DSGN.US,D,20250221,000000,5.06,5.19,4.81,4.91,298187,0
+DSGN.US,D,20250224,000000,4.93,4.96,4.68,4.8,164327,0
+DSGN.US,D,20250225,000000,4.82,4.83,4.55,4.59,274200,0
+DSGN.US,D,20250226,000000,4.7,4.83,4.54,4.74,116010,0
+DSGN.US,D,20250227,000000,4.74,4.95,4.66,4.68,163511,0
+DSGN.US,D,20250228,000000,4.63,4.89,4.61,4.86,108004,0
+DSGN.US,D,20250303,000000,4.87,4.97,4.44,4.52,392562,0
+DSGN.US,D,20250304,000000,4.41,5.1,4.04,5.04,575971,0
+DSGN.US,D,20250305,000000,4.98,5.1,4.73,4.935,141795,0
+DSGN.US,D,20250306,000000,4.81,5.3592,4.73,5.12,330871,0
+DSGN.US,D,20250307,000000,5.12,5.18,4.878,4.92,175460,0
+DSGN.US,D,20250310,000000,4.87,4.96,4.765,4.87,111612,0
+DSGN.US,D,20250311,000000,4.87,5.42,4.82,5.33,92496,0
+DSGN.US,D,20250312,000000,5.36,5.57,4.89,4.96,160470,0
+DSGN.US,D,20250313,000000,4.94,4.94,4.5882,4.72,102088,0
+DSGN.US,D,20250314,000000,4.83,4.95,4.7,4.705,97845,0
+DSGN.US,D,20250317,000000,4.7,5.04,4.645,4.93,81745,0
+DSGN.US,D,20250318,000000,4.95,5.12,4.67,4.81,115487,0
+DSGN.US,D,20250319,000000,4.8,4.94,4.58,4.83,76608,0
+DSGN.US,D,20250320,000000,4.79,4.95,4.6,4.64,102377,0
+DSGN.US,D,20250321,000000,4.6,4.76,4.5,4.65,190517,0
+DSGN.US,D,20250324,000000,4.79,4.94,4.79,4.93,42857,0
+DSGN.US,D,20250325,000000,4.93,5.09,4.485,4.59,170020,0
+DSGN.US,D,20250326,000000,4.58,4.58,4.06,4.15,64752,0
+DSGN.US,D,20250327,000000,4.14,4.305,4.09,4.19,54544,0
+DSGN.US,D,20250328,000000,4.19,4.28,4.1,4.21,48331,0
+DSGN.US,D,20250331,000000,4.06,4.15,3.85,3.86,88252,0
+DSGN.US,D,20250401,000000,3.84,3.99,3.46,3.605,116824,0
+DSGN.US,D,20250402,000000,3.59,3.85,3.3801,3.79,117407,0
+DSGN.US,D,20250403,000000,3.54,3.7063,3.42,3.52,81008,0
+DSGN.US,D,20250404,000000,3.41,3.6588,3.295,3.4,114421,0
+DSGN.US,D,20250407,000000,3.23,3.52,3.055,3.14,208767,0
+DSGN.US,D,20250408,000000,3.29,3.34,2.88,2.95,239184,0
+DSGN.US,D,20250409,000000,2.86,3.34,2.655,2.965,228867,0
+DSGN.US,D,20250410,000000,2.92,3.06,2.67,2.79,185368,0
+DSGN.US,D,20250411,000000,2.85,3.1857,2.6,2.89,239214,0
+DSGN.US,D,20250414,000000,2.93,3.36,2.88,3.25,300252,0
+DSGN.US,D,20250415,000000,3.21,3.38,3.21,3.32,186164,0
+DSGN.US,D,20250416,000000,3.31,3.4,3.2,3.38,105105,0
+DSGN.US,D,20250417,000000,3.36,3.59,3.36,3.5,92217,0
+DSGN.US,D,20250421,000000,3.4,3.67,3.25,3.59,80468,0
+DSGN.US,D,20250422,000000,3.64,3.98,3.44,3.96,115417,0
+DSGN.US,D,20250423,000000,4.14,4.3,3.98,4.07,97159,0
+DSGN.US,D,20250424,000000,4.04,4.28,4.015,4.24,121504,0
+DSGN.US,D,20250425,000000,4.19,4.24,3.82,3.88,137741,0
+DSGN.US,D,20250428,000000,3.87,4.08,3.82,4.06,82230,0
+DSGN.US,D,20250429,000000,4.03,4.61,3.86,4.39,145033,0
+DSGN.US,D,20250430,000000,4.4,5.04,4.39,4.86,308327,0
+DSGN.US,D,20250501,000000,4.86,4.95,4.2654,4.71,215383,0
+DSGN.US,D,20250502,000000,4.8,4.94,4.6401,4.65,63554,0
+DSGN.US,D,20250505,000000,4.58,4.69,4.32,4.36,51740,0
+DSGN.US,D,20250506,000000,4.4,4.49,3.48,3.63,118338,0
+DSGN.US,D,20250507,000000,3.63,3.63,3.26,3.33,82559,0
+DSGN.US,D,20250508,000000,3.3,3.55,3.227,3.52,72252,0
+DSGN.US,D,20250509,000000,3.52,3.8111,3.4,3.5,217903,0
+DSGN.US,D,20250512,000000,3.61,3.9,3.565,3.62,62296,0
+DSGN.US,D,20250513,000000,3.62,3.7167,3.352,3.57,127667,0
+DSGN.US,D,20250514,000000,3.55,3.56,3.2,3.215,68747,0
+DSGN.US,D,20250515,000000,3.23,3.525,3.105,3.36,45388,0
+DSGN.US,D,20250516,000000,3.46,3.62,3.3622,3.51,70352,0
+DSGN.US,D,20250519,000000,3.43,3.55,3.305,3.53,54909,0
+DSGN.US,D,20250520,000000,3.53,3.7,3.39,3.67,65052,0
+DSGN.US,D,20250521,000000,3.59,3.63,3.4,3.6,76571,0
+DSGN.US,D,20250522,000000,3.57,3.99,3.55,3.87,132821,0
+DSGN.US,D,20250523,000000,3.71,3.95,3.6918,3.81,184751,0
+DSGN.US,D,20250527,000000,3.87,3.915,3.73,3.88,120583,0
+DSGN.US,D,20250528,000000,3.87,4.0385,3.74,4,91453,0
+DSGN.US,D,20250529,000000,4.02,4.125,3.7792,4.01,62267,0
+DSGN.US,D,20250530,000000,3.96,3.96,3.665,3.73,69291,0
+DSGN.US,D,20250602,000000,3.78,4.2,3.78,4.02,133729,0
+DSGN.US,D,20250603,000000,4,4.05,3.705,4.01,109233,0
+DSGN.US,D,20250604,000000,3.99,4.12,3.75,4.1,225366,0
+DSGN.US,D,20250605,000000,4.12,4.2175,3.87,4,63461,0
+DSGN.US,D,20250606,000000,4.1,4.38,3.97,4.01,119154,0
+DSGN.US,D,20250609,000000,4.11,4.12,3.81,3.91,75820,0
+DSGN.US,D,20250610,000000,3.96,4.075,3.95,4.01,51992,0
+DSGN.US,D,20250611,000000,4.05,4.15,3.89,3.9,62571,0
+DSGN.US,D,20250612,000000,3.91,4,3.83,3.91,39687,0
+DSGN.US,D,20250613,000000,3.79,3.91,3.71,3.84,65992,0
+DSGN.US,D,20250616,000000,3.89,3.97,3.76,3.87,41539,0
+DSGN.US,D,20250617,000000,3.81,3.83,3.67,3.68,64865,0
+DSGN.US,D,20250618,000000,3.69,3.84,3.66,3.79,54529,0
+DSGN.US,D,20250620,000000,3.83,3.83,3.66,3.74,107470,0
+DSGN.US,D,20250623,000000,3.75,3.935,3.645,3.9,104802,0
+DSGN.US,D,20250624,000000,3.92,4.205,3.855,3.97,130626,0
+DSGN.US,D,20250625,000000,3.97,4.035,3.85,3.95,75468,0
+DSGN.US,D,20250626,000000,3.95,3.95,3.78,3.82,44838,0
+DSGN.US,D,20250627,000000,3.81,3.81,3.54,3.57,170350,0
+DSGN.US,D,20250630,000000,3.6,3.745,3.365,3.37,87163,0
+DSGN.US,D,20250701,000000,3.37,3.6,3.33,3.52,97232,0
+DSGN.US,D,20250702,000000,3.53,3.82,3.46,3.68,139298,0
+DSGN.US,D,20250703,000000,3.75,3.84,3.63,3.77,47533,0
+DSGN.US,D,20250707,000000,3.71,3.805,3.535,3.54,236098,0
+DSGN.US,D,20250708,000000,3.56,3.74,3.52,3.64,154453,0
+DSGN.US,D,20250709,000000,3.68,4.2098,3.59,4.17,248717,0
+DSGN.US,D,20250710,000000,4.15,4.15,3.954,4.04,65012,0
+DSGN.US,D,20250711,000000,4,4.09,3.86,3.92,55272,0
+DSGN.US,D,20250714,000000,3.9,4.0967,3.8375,4,45034,0
+DSGN.US,D,20250715,000000,3.98,3.99,3.905,3.925,90542,0
+DSGN.US,D,20250716,000000,3.96,4.21,3.96,4.15,75620,0
+DSGN.US,D,20250717,000000,4.14,4.34,3.95,4.02,90613,0
+DSGN.US,D,20250718,000000,4.07,4.07,3.945,3.98,67769,0
+DSGN.US,D,20250721,000000,3.99,4.11,3.985,4.05,78017,0
+DSGN.US,D,20250722,000000,4.04,4.26,4.04,4.25,47486,0
+DSGN.US,D,20250723,000000,4.26,4.44,4.24,4.27,52482,0
+DSGN.US,D,20250724,000000,4.26,4.325,4.04,4.04,53942,0
+DSGN.US,D,20250725,000000,4.07,4.16,3.845,4.02,54084,0
+DSGN.US,D,20250728,000000,4.05,4.16,3.95,4.04,42347,0
+DSGN.US,D,20250729,000000,4.1,4.1,3.89,3.98,166230,0
+DSGN.US,D,20250730,000000,4.02,4.1899,3.98,4.03,64598,0
+DSGN.US,D,20250731,000000,4.01,4.1,3.76,3.87,164056,0
+DSGN.US,D,20250801,000000,3.81,3.915,3.77,3.82,62810,0
+DSGN.US,D,20250804,000000,3.85,4.125,3.85,3.96,117355,0
+DSGN.US,D,20250805,000000,3.92,4.13,3.9037,4.06,77760,0
+DSGN.US,D,20250806,000000,4.04,4.415,3.96,4.35,62952,0
+DSGN.US,D,20250807,000000,4.35,4.35,3.95,3.97,61872,0
+DSGN.US,D,20250808,000000,4.14,4.3382,3.97,4.28,76926,0
+DSGN.US,D,20250811,000000,4.28,4.86,4.2309,4.82,195303,0
+DSGN.US,D,20250812,000000,4.91,5.15,4.8401,4.98,86721,0
+DSGN.US,D,20250813,000000,5.01,5.48,5.01,5.42,710915,0
+DSGN.US,D,20250814,000000,5.14,5.34,5.025,5.16,46955,0
+DSGN.US,D,20250815,000000,5.24,5.5,4.935,5.33,109780,0
+DSGN.US,D,20250818,000000,5.42,5.6,5.36,5.4,154551,0
+DSGN.US,D,20250819,000000,5.4,5.48,5.12,5.17,218746,0
+DSGN.US,D,20250820,000000,5.16,5.235,4.73,4.79,100047,0
+DSGN.US,D,20250821,000000,4.68,5.15,4.68,5.15,133934,0
+DSGN.US,D,20250822,000000,5.2,5.275,5.11,5.26,176513,0
+DSGN.US,D,20250825,000000,5.1,5.24,4.97,5.2,108728,0
+DSGN.US,D,20250826,000000,5.21,5.41,4.92,5.41,186266,0
+DSGN.US,D,20250827,000000,5.35,5.5,5.04,5.29,238706,0
+DSGN.US,D,20250828,000000,5.31,5.68,5.095,5.64,235154,0
+DSGN.US,D,20250829,000000,5.65,5.65,5.24,5.53,224142,0
+DSGN.US,D,20250902,000000,5.52,5.88,5.52,5.73,140083,0
+DSGN.US,D,20250903,000000,5.68,6.05,5.59,5.96,174814,0
+DSGN.US,D,20250904,000000,5.96,6.14,5.61,6.11,108278,0
+DSGN.US,D,20250905,000000,6.18,6.565,5.98,6.45,258711,0
+DSGN.US,D,20250908,000000,6.39,6.5526,5.8,5.82,260094,0
+DSGN.US,D,20250909,000000,5.86,6.647,5.65,6.64,140894,0
+DSGN.US,D,20250910,000000,6.56,6.6259,6.09,6.13,107528,0
+DSGN.US,D,20250911,000000,6.12,6.38,5.9,5.96,227081,0
+DSGN.US,D,20250912,000000,5.95,6.164,5.9,6.03,126139,0
+DSGN.US,D,20250915,000000,6,6.06,5.805,5.86,114313,0
+DSGN.US,D,20250916,000000,5.83,6.01,5.8,5.85,94874,0
+DSGN.US,D,20250917,000000,5.88,6.15,5.88,5.95,197807,0
+DSGN.US,D,20250918,000000,5.96,6.27,5.9295,6.25,121118,0
+DSGN.US,D,20250919,000000,6.27,6.27,5.98,6.05,979409,0
+DSGN.US,D,20250922,000000,6.02,6.61,5.98,6.35,113085,0
+DSGN.US,D,20250923,000000,6.33,6.395,6.01,6.02,92210,0
+DSGN.US,D,20250924,000000,6.17,6.47,5.98,6.44,90295,0
+DSGN.US,D,20250925,000000,6.37,6.47,6.07,6.11,84157,0
+DSGN.US,D,20250926,000000,6.08,6.63,6.08,6.57,138310,0
+DSGN.US,D,20250929,000000,6.6,6.915,6.52,6.85,160382,0
+DSGN.US,D,20250930,000000,6.82,7.59,6.8095,7.53,245296,0
+DSGN.US,D,20251001,000000,7.49,7.49,6.75,6.79,126240,0
+DSGN.US,D,20251002,000000,6.76,6.8255,5.915,6.015,235961,0
+DSGN.US,D,20251003,000000,6.01,6.21,5.8803,6.11,81597,0
+DSGN.US,D,20251006,000000,6.13,6.64,6.13,6.35,83080,0
+DSGN.US,D,20251007,000000,6.43,6.7025,6.18,6.49,155218,0
+DSGN.US,D,20251008,000000,6.53,6.96,6.5,6.94,173533,0
+DSGN.US,D,20251009,000000,6.97,7.22,6.955,7.12,229322,0
+DSGN.US,D,20251010,000000,7.13,7.13,6.39,6.75,403972,0
+DSGN.US,D,20251013,000000,6.75,6.79,6.3,6.49,202781,0
+DSGN.US,D,20251014,000000,6.34,6.73,6,6.62,236385,0
+DSGN.US,D,20251015,000000,6.68,7.085,6.5593,6.71,940872,0
+DSGN.US,D,20251016,000000,6.72,7.21,6.17,6.17,113064,0
+DSGN.US,D,20251017,000000,6.18,6.3,5.67,5.74,131961,0
+DSGN.US,D,20251020,000000,5.83,5.95,5.77,5.83,88773,0
+DSGN.US,D,20251021,000000,5.81,5.82,5.49,5.63,107425,0
+DSGN.US,D,20251022,000000,5.58,5.625,5.28,5.53,106615,0
+DSGN.US,D,20251023,000000,5.51,5.78,5.4,5.7,96832,0
+DSGN.US,D,20251024,000000,5.78,5.93,5.705,5.73,86493,0
+DSGN.US,D,20251027,000000,5.73,7.01,5.73,6.97,329917,0
+DSGN.US,D,20251028,000000,6.99,7.0592,6.58,6.68,164654,0
+DSGN.US,D,20251029,000000,6.64,6.64,6.25,6.49,122405,0
+DSGN.US,D,20251030,000000,6.43,6.77,6.405,6.53,75303,0
+DSGN.US,D,20251031,000000,6.48,6.74,6.43,6.7,65085,0
+DSGN.US,D,20251103,000000,6.65,6.7,6.315,6.55,90902,0
+DSGN.US,D,20251104,000000,6.37,6.635,6.16,6.24,120878,0
+DSGN.US,D,20251105,000000,6.23,6.9,6.23,6.55,86016,0
+DSGN.US,D,20251106,000000,6.44,6.91,6.23,6.87,138381,0
+DSGN.US,D,20251107,000000,6.8,7.93,6.8,7.56,1260370,0
+DSGN.US,D,20251110,000000,7.82,7.865,6.68,7.43,232936,0
+DSGN.US,D,20251111,000000,7.39,7.78,7.25,7.76,1550054,0
+DSGN.US,D,20251112,000000,7.76,7.925,7.45,7.61,1841306,0
+DSGN.US,D,20251113,000000,7.54,7.7225,6.89,7.06,142460,0
+DSGN.US,D,20251114,000000,6.98,7.5538,6.81,7.37,793793,0
+DSGN.US,D,20251117,000000,7.47,7.73,7.2363,7.43,162327,0
+DSGN.US,D,20251118,000000,7.33,7.73,7.27,7.59,378888,0
+DSGN.US,D,20251119,000000,7.5,7.77,7.25,7.34,223334,0
+DSGN.US,D,20251120,000000,8.09,8.8,7.81,7.87,691113,0
+DSGN.US,D,20251121,000000,7.86,8.455,7.8201,8.35,280040,0
+DSGN.US,D,20251124,000000,8.42,8.89,8.38,8.64,217518,0
+DSGN.US,D,20251125,000000,8.76,9.45,8.21,9.41,343380,0
+DSGN.US,D,20251126,000000,9.5,9.85,9.34,9.37,416446,0
+DSGN.US,D,20251128,000000,9.4,9.59,9.065,9.39,124213,0
+DSGN.US,D,20251201,000000,9.26,9.35,8.75,8.95,143062,0
+DSGN.US,D,20251202,000000,9,9.21,8.58,8.94,393890,0
+DSGN.US,D,20251203,000000,9.55,10,9.05,9.77,957032,0
+DSGN.US,D,20251204,000000,9.68,10.02,9.33,9.82,320153,0
+DSGN.US,D,20251205,000000,9.89,10.3058,9.69,9.77,296568,0
+DSGN.US,D,20251208,000000,9.62,10.175,9.38,9.86,224033,0
+DSGN.US,D,20251209,000000,9.81,10.069409,9.12,9.27,221606,0
+DSGN.US,D,20251210,000000,9.2,9.5325,9,9.42,202597,0
+DSGN.US,D,20251211,000000,9.46,9.67,9.1574,9.24,173018,0
+DSGN.US,D,20251212,000000,9.3,9.56,9.23,9.43,210918,0
+DSGN.US,D,20251215,000000,9.53,9.56,9.08,9.12,105690,0
+DSGN.US,D,20251216,000000,9.09,9.63,9.08,9.62,144763,0
+DSGN.US,D,20251217,000000,9.65,9.68,8.69,8.86,749836,0
+DSGN.US,D,20251218,000000,8.93,9.44,8.795,9.01,2440812,0
+DSGN.US,D,20251219,000000,9.03,9.83,8.432,9.68,886535,0
+DSGN.US,D,20251222,000000,9.73,10.105,9.65,9.96,791321,0
+DSGN.US,D,20251223,000000,9.8,10.07,9.435,9.6,939766,0
+DSGN.US,D,20251224,000000,9.72,10.08,9.69,9.74,136074,0
+DSGN.US,D,20251226,000000,9.67,9.765,9.46,9.63,111454,0
+DSGN.US,D,20251229,000000,9.53,9.82,9.46,9.79,372391,0
+DSGN.US,D,20251230,000000,9.76,10.01,9.62,9.79,394045,0
+DSGN.US,D,20251231,000000,9.79,9.875,9.2279,9.38,809724,0
+DSGN.US,D,20260102,000000,9.46,9.71,8.94,9.1,220083,0
+DSGN.US,D,20260105,000000,9.07,9.07,8.23,8.69,482564,0
+DSGN.US,D,20260106,000000,8.62,8.98,8.59,8.82,197111,0
+DSGN.US,D,20260107,000000,9.36,10.17,9.33,9.87,251096,0
+DSGN.US,D,20260108,000000,9.84,9.915,8.87,9.18,245764,0
+DSGN.US,D,20260109,000000,9.29,9.89,9.29,9.39,167118,0
+DSGN.US,D,20260112,000000,9.31,9.49,8.84,9.12,344428,0
+DSGN.US,D,20260113,000000,9.06,9.8,8.82,9.57,164620,0
+DSGN.US,D,20260114,000000,9.57,10.01,9.57,9.8,124941,0
+DSGN.US,D,20260115,000000,9.78,9.91,9.01,9.36,452439,0
+DSGN.US,D,20260116,000000,9.39,9.75,9.04,9.28,234089,0
+DSGN.US,D,20260120,000000,9.06,9.78,9.06,9.45,218881,0
+DSGN.US,D,20260121,000000,9.45,9.78,9.36,9.55,165128,0
+DSGN.US,D,20260122,000000,9.56,10.7999,9.535,10.62,523013,0
+DSGN.US,D,20260123,000000,10.55,10.97,10.12,10.18,179698,0
+DSGN.US,D,20260126,000000,10.03,10.57,9.66,10.46,1199284,0
+DSGN.US,D,20260127,000000,10.51,10.97,10.41,10.59,197903,0
+DSGN.US,D,20260128,000000,10.59,10.695,10.11,10.13,147934,0
+DSGN.US,D,20260129,000000,10.1,10.81,10.01,10.57,246972,0
+DSGN.US,D,20260130,000000,10.48,10.6898,9.82,10.21,453530,0
+DSGN.US,D,20260202,000000,10.15,10.7289,10.15,10.41,245688,0
+DSGN.US,D,20260203,000000,10.41,10.745,10.24,10.37,148785,0
+DSGN.US,D,20260204,000000,10.36,10.68,9.85,10,229056,0
+DSGN.US,D,20260205,000000,9.66,10.24,9.5365,9.95,272466,0
+DSGN.US,D,20260206,000000,10.2,10.325,9.93,10.27,246779,0
+DSGN.US,D,20260209,000000,10.25,10.59,10.0218,10.38,121241,0
+DSGN.US,D,20260210,000000,10.32,10.576,10.175,10.23,141144,0
+DSGN.US,D,20260211,000000,10.22,10.445,9.925,10.36,226874,0
+DSGN.US,D,20260212,000000,10.43,10.55,9.91,10.05,128047,0
+DSGN.US,D,20260213,000000,10.1,10.21,9.91,10.07,178912,0
+DSGN.US,D,20260217,000000,10.08,10.25,9.91,10.12,144550,0
+DSGN.US,D,20260218,000000,10.14,10.4,10,10,147075,0
diff --git a/daily/us/nasdaq stocks/1/dtsqu.us.txt b/daily/us/nasdaq stocks/1/dtsqu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e6553ea217f467168f515138c3a64fab1a38b4ab
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dtsqu.us.txt	
@@ -0,0 +1,7 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DTSQU.US,D,20250512,000000,10.35,10.35,10.35,10.35,273,0
+DTSQU.US,D,20250606,000000,10.45,10.45,10.45,10.45,100,0
+DTSQU.US,D,20250924,000000,10.6,10.6,10.6,10.6,10000,0
+DTSQU.US,D,20251203,000000,10.87,10.87,10.87,10.87,1028,0
+DTSQU.US,D,20251205,000000,10.87,10.87,10.87,10.87,226,0
+DTSQU.US,D,20251231,000000,10.85,10.9475,10.85,10.9475,9996,0
diff --git a/daily/us/nasdaq stocks/1/duol.us.txt b/daily/us/nasdaq stocks/1/duol.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d40c526b3d02fa7f988bdb78a94f5a0bf7c2a3b8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/duol.us.txt	
@@ -0,0 +1,1146 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DUOL.US,D,20210728,000000,141.4,145,130,139.01,2887918,0
+DUOL.US,D,20210729,000000,137,139,132,134.44,693999,0
+DUOL.US,D,20210730,000000,135.18,141.4,128.5,140.25,617792,0
+DUOL.US,D,20210802,000000,140,147.25,134.72,143.8,586661,0
+DUOL.US,D,20210803,000000,143.16,146.99,138.01,139.86,740097,0
+DUOL.US,D,20210804,000000,136.47,142.345,135.9,141.5,475890,0
+DUOL.US,D,20210805,000000,139.01,152.84,137.01,146,724944,0
+DUOL.US,D,20210806,000000,140.1,141.86,132.4,134.38,425188,0
+DUOL.US,D,20210809,000000,135,138.53,135,138.25,353739,0
+DUOL.US,D,20210810,000000,138.6,141.5,138.6,140,233674,0
+DUOL.US,D,20210811,000000,140.5,142.97,135.4,135.96,324805,0
+DUOL.US,D,20210812,000000,135.5,137.21,130.16,133.8,365432,0
+DUOL.US,D,20210813,000000,134,137.7894,131.74,136.63,156208,0
+DUOL.US,D,20210816,000000,137.11,137.99,133.365,135,171438,0
+DUOL.US,D,20210817,000000,135.39,136.13,132.2,133.48,245279,0
+DUOL.US,D,20210818,000000,133.4,133.97,129.14,131.5,341757,0
+DUOL.US,D,20210819,000000,130.78,131,125.1,126.16,303141,0
+DUOL.US,D,20210820,000000,126.5,127.4,125.01,126.03,132046,0
+DUOL.US,D,20210823,000000,125.26,126,123,124.01,151922,0
+DUOL.US,D,20210824,000000,123.69,130.62,123.69,127.16,226091,0
+DUOL.US,D,20210825,000000,127.28,130.58,126.29,127.33,113375,0
+DUOL.US,D,20210826,000000,127.43,128,119.68,120,250818,0
+DUOL.US,D,20210827,000000,119.8,120.775,118.545,120.1,188407,0
+DUOL.US,D,20210830,000000,121.04,128.8,119.4,128.7,221748,0
+DUOL.US,D,20210831,000000,127.16,130.81,125.4,129.56,209065,0
+DUOL.US,D,20210901,000000,130,137.72,128.94,137.48,139226,0
+DUOL.US,D,20210902,000000,138.17,152.77,136.6005,152.09,400190,0
+DUOL.US,D,20210903,000000,149,163.84,146.561,163.06,316140,0
+DUOL.US,D,20210907,000000,164.83,164.83,158.02,163.38,226251,0
+DUOL.US,D,20210908,000000,163.38,163.58,153.66,158.11,230643,0
+DUOL.US,D,20210909,000000,156.73,170.58,155.015,169.75,205939,0
+DUOL.US,D,20210910,000000,171.97,181.27,170.49,173.37,332463,0
+DUOL.US,D,20210913,000000,174.45,174.655,158.22,158.71,279674,0
+DUOL.US,D,20210914,000000,159,166.46,159,160.09,310362,0
+DUOL.US,D,20210915,000000,161.33,164.16,158.6,160.29,303654,0
+DUOL.US,D,20210916,000000,158.57,185.85,158,185,437427,0
+DUOL.US,D,20210917,000000,185.2,191.5,183.05,184.98,697706,0
+DUOL.US,D,20210920,000000,178,183.5,174.6,181.7,410162,0
+DUOL.US,D,20210921,000000,183.79,202.04,181.9,200.21,340875,0
+DUOL.US,D,20210922,000000,201.65,204.995,200.25,201.86,301716,0
+DUOL.US,D,20210923,000000,202.21,203.617,198.12,202.69,102941,0
+DUOL.US,D,20210924,000000,202.23,204.3611,198.51,199.37,104275,0
+DUOL.US,D,20210927,000000,199.99,201.94,188.11,189.38,115101,0
+DUOL.US,D,20210928,000000,184.24,186.84,171.46,171.73,178279,0
+DUOL.US,D,20210929,000000,176.44,176.44,167.24,168.89,127901,0
+DUOL.US,D,20210930,000000,167.23,171.606,162.54,166.36,105221,0
+DUOL.US,D,20211001,000000,167.01,171.45,158.4,160.58,176385,0
+DUOL.US,D,20211004,000000,159.01,159.1574,147.11,150.87,205684,0
+DUOL.US,D,20211005,000000,152.3,156.019,142.51,144.85,200593,0
+DUOL.US,D,20211006,000000,144.47,144.47,136.07,141.45,421849,0
+DUOL.US,D,20211007,000000,143.97,160.86,143.97,156.86,270932,0
+DUOL.US,D,20211008,000000,157.34,168.6,157.34,166.52,276174,0
+DUOL.US,D,20211011,000000,168.73,169.8,162.18,165,211437,0
+DUOL.US,D,20211012,000000,166.31,170.74,162.36,170.74,222452,0
+DUOL.US,D,20211013,000000,172.05,181.79,171.68,180,134058,0
+DUOL.US,D,20211014,000000,182.71,186.77,167.68,168.59,144364,0
+DUOL.US,D,20211015,000000,169.27,173.86,154.34,156.7,136402,0
+DUOL.US,D,20211018,000000,157.14,164.81,153.03,157.34,163648,0
+DUOL.US,D,20211019,000000,157.51,168.955,157.5,165.69,155387,0
+DUOL.US,D,20211020,000000,165.75,167.4154,155.16,157.91,126271,0
+DUOL.US,D,20211021,000000,157.37,179.965,154.005,178.14,374355,0
+DUOL.US,D,20211022,000000,178.5,183.905,176.23,178.26,224416,0
+DUOL.US,D,20211025,000000,178.26,191.82,174.1746,187.48,198151,0
+DUOL.US,D,20211026,000000,189.37,190.835,183.31,188.05,100068,0
+DUOL.US,D,20211027,000000,188.05,190,173.7,175.29,104718,0
+DUOL.US,D,20211028,000000,176.06,182.3056,171.01,172.83,123434,0
+DUOL.US,D,20211029,000000,172.72,183.37,172.72,173.69,395593,0
+DUOL.US,D,20211101,000000,174.77,175.04,168.43,175.04,75187,0
+DUOL.US,D,20211102,000000,174.63,174.63,163.48,166.24,156306,0
+DUOL.US,D,20211103,000000,168.21,175,165.57,169.12,130887,0
+DUOL.US,D,20211104,000000,170.58,175.01,158.02,158.59,164079,0
+DUOL.US,D,20211105,000000,160.23,167.3294,152.72,153.73,204592,0
+DUOL.US,D,20211108,000000,153.85,157.345,150.51,155.35,138988,0
+DUOL.US,D,20211109,000000,153.89,157.25,146.29,146.73,178123,0
+DUOL.US,D,20211110,000000,146.9,151.765,140.08,148.06,228964,0
+DUOL.US,D,20211111,000000,174.1,174.65,148.51,151.51,394613,0
+DUOL.US,D,20211112,000000,152.5,155.27,145.53,155.02,354164,0
+DUOL.US,D,20211115,000000,147.96,151.05,137.695,140.48,1683830,0
+DUOL.US,D,20211116,000000,138.96,141.83,135.13,138.93,384051,0
+DUOL.US,D,20211117,000000,136.69,145,136.69,141.28,798150,0
+DUOL.US,D,20211118,000000,138.5,139.12,135.01,135.04,504409,0
+DUOL.US,D,20211119,000000,132.95,136.58,132.41,135.96,441090,0
+DUOL.US,D,20211122,000000,135.9,135.9,129.07,133.17,1403103,0
+DUOL.US,D,20211123,000000,133.78,137.395,131.5,135.82,735776,0
+DUOL.US,D,20211124,000000,135.42,135.42,118.96,119.81,513612,0
+DUOL.US,D,20211126,000000,118.71,124.9,116.55,122.58,247047,0
+DUOL.US,D,20211129,000000,123.86,124.05,118.95,119.37,377964,0
+DUOL.US,D,20211130,000000,117.91,119.7446,109.47,110.19,852487,0
+DUOL.US,D,20211201,000000,112.62,116.46,102.995,104.19,364382,0
+DUOL.US,D,20211202,000000,106.24,112.85,103.04,109.71,241945,0
+DUOL.US,D,20211203,000000,110.78,110.78,104.55,109.06,1115789,0
+DUOL.US,D,20211206,000000,107.28,107.28,98,101.57,1106093,0
+DUOL.US,D,20211207,000000,105.57,113.1,105.175,109.97,342124,0
+DUOL.US,D,20211208,000000,110.15,110.73,107.37,108.58,969749,0
+DUOL.US,D,20211209,000000,108.35,108.45,99.14,99.46,532544,0
+DUOL.US,D,20211210,000000,99.96,101.97,94.605,95.69,367769,0
+DUOL.US,D,20211213,000000,94.8,99.655,94.61,97.08,459996,0
+DUOL.US,D,20211214,000000,95.82,101.94,95.01,100.57,529926,0
+DUOL.US,D,20211215,000000,100.04,101.94,96.585,101.7,339151,0
+DUOL.US,D,20211216,000000,103.14,107.145,102.0352,102.92,621555,0
+DUOL.US,D,20211217,000000,100.62,105.23,94.505,104.54,398816,0
+DUOL.US,D,20211220,000000,103.04,105.65,101.01,103,426223,0
+DUOL.US,D,20211221,000000,102.76,106.78,102.76,106.2,438388,0
+DUOL.US,D,20211222,000000,106.36,108.26,102.67,105.03,266422,0
+DUOL.US,D,20211223,000000,105.97,109.62,103,108.96,291504,0
+DUOL.US,D,20211227,000000,108.08,111.645,106.6,110.25,252569,0
+DUOL.US,D,20211228,000000,109.83,109.83,106.96,108.11,247027,0
+DUOL.US,D,20211229,000000,108.1,108.1,100.34,102.38,271439,0
+DUOL.US,D,20211230,000000,102.09,114,101.1,110.58,251974,0
+DUOL.US,D,20211231,000000,110.28,111.92,105.55,106.11,283197,0
+DUOL.US,D,20220103,000000,106.4,108.12,103.875,105.07,303673,0
+DUOL.US,D,20220104,000000,106,108.915,102.925,105.86,368815,0
+DUOL.US,D,20220105,000000,105.34,106.31,95.57,97.49,482203,0
+DUOL.US,D,20220106,000000,96.64,101.98,93.73,100.97,243351,0
+DUOL.US,D,20220107,000000,102,104.54,99.046,102.19,263190,0
+DUOL.US,D,20220110,000000,100,102.81,97.72,102.24,293020,0
+DUOL.US,D,20220111,000000,101.9,106.67,101.9,104.31,186286,0
+DUOL.US,D,20220112,000000,105.62,106,101.98,103.02,352534,0
+DUOL.US,D,20220113,000000,101.21,102.0247,90.434,91.83,471301,0
+DUOL.US,D,20220114,000000,90.78,92.81,89.98,92.63,202107,0
+DUOL.US,D,20220118,000000,92.33,92.42,86.1,86.3,338981,0
+DUOL.US,D,20220119,000000,86.5,90.83,85,87.7,259288,0
+DUOL.US,D,20220120,000000,89.6,94.83,89.33,89.93,340018,0
+DUOL.US,D,20220121,000000,89.93,91.06,85,85.71,210071,0
+DUOL.US,D,20220124,000000,85,89.25,78.05,89,832446,0
+DUOL.US,D,20220125,000000,87,92.8,85.26,89.51,357861,0
+DUOL.US,D,20220126,000000,92.49,97.75,90.75,91.87,391883,0
+DUOL.US,D,20220127,000000,93.18,93.21,85.27,86.88,346597,0
+DUOL.US,D,20220128,000000,86.98,93.78,82.51,91.83,347316,0
+DUOL.US,D,20220131,000000,92,101.195,92,100.01,461216,0
+DUOL.US,D,20220201,000000,100,100.39,96.17,99.85,282738,0
+DUOL.US,D,20220202,000000,100.2,100.34,91.54,93.82,397245,0
+DUOL.US,D,20220203,000000,92.51,93.25,83.095,84.53,634049,0
+DUOL.US,D,20220204,000000,84.2,92.69,84,91.48,502652,0
+DUOL.US,D,20220207,000000,91.55,96.15,90.23,94.24,359524,0
+DUOL.US,D,20220208,000000,94.11,99.1,93.67,98.28,138963,0
+DUOL.US,D,20220209,000000,99.55,102.15,97.98,101.54,258971,0
+DUOL.US,D,20220210,000000,98.21,102.43,95.81,96.41,189469,0
+DUOL.US,D,20220211,000000,96.32,100.57,93.38,94,315355,0
+DUOL.US,D,20220214,000000,93.35,96.79,91.63,95.16,227710,0
+DUOL.US,D,20220215,000000,97.53,102.19,95.71,101.67,195442,0
+DUOL.US,D,20220216,000000,99.26,100.6,92.93,93.63,366873,0
+DUOL.US,D,20220217,000000,92.6,96.97,92.405,93,226318,0
+DUOL.US,D,20220218,000000,92.19,94.67,88.265,91,179887,0
+DUOL.US,D,20220222,000000,89.47,93.2463,83.6,85.19,422679,0
+DUOL.US,D,20220223,000000,87.51,88.32,83.17,84.25,242803,0
+DUOL.US,D,20220224,000000,80.63,87.11,80.23,85.76,528084,0
+DUOL.US,D,20220225,000000,87.45,88.57,82.18,87.96,315788,0
+DUOL.US,D,20220228,000000,87.2,89.56,84.685,86.29,573348,0
+DUOL.US,D,20220301,000000,86.74,88.44,83.05,83.33,310633,0
+DUOL.US,D,20220302,000000,83.5,83.5,74.28,76.97,598416,0
+DUOL.US,D,20220303,000000,76.47,76.8,70.668,71.38,499710,0
+DUOL.US,D,20220304,000000,72,82,71.26,74.68,796165,0
+DUOL.US,D,20220307,000000,74.7,85.6201,74,79.03,935975,0
+DUOL.US,D,20220308,000000,75.3,82.9,71.635,79.99,1163075,0
+DUOL.US,D,20220309,000000,81.5,83.97,79.35,80.09,600613,0
+DUOL.US,D,20220310,000000,77.53,82.12,77.49,80.5,274734,0
+DUOL.US,D,20220311,000000,80.84,81,76.42,76.7,223160,0
+DUOL.US,D,20220314,000000,75.17,75.17,66.29,66.99,357457,0
+DUOL.US,D,20220315,000000,67.89,69.57,64.81,68.11,343274,0
+DUOL.US,D,20220316,000000,70.88,78.78,70.07,78.59,473865,0
+DUOL.US,D,20220317,000000,78.28,82.15,77.69,81.29,586755,0
+DUOL.US,D,20220318,000000,80.94,91.6,79.55,88.68,779508,0
+DUOL.US,D,20220321,000000,93.19,93.29,85.46,89.63,446724,0
+DUOL.US,D,20220322,000000,89.63,97.88,88.03,94.52,630197,0
+DUOL.US,D,20220323,000000,92.69,101.49,90.4,96.41,472550,0
+DUOL.US,D,20220324,000000,97.4,100.8284,96.05,100.39,999747,0
+DUOL.US,D,20220325,000000,97.35,97.35,89.95,93.05,717971,0
+DUOL.US,D,20220328,000000,94.64,95.34,88.86,93.06,491315,0
+DUOL.US,D,20220329,000000,94.38,97.9599,94.25,96.84,495358,0
+DUOL.US,D,20220330,000000,95.85,95.85,89,91.65,399591,0
+DUOL.US,D,20220331,000000,91.99,96.65,90.71,95.11,806213,0
+DUOL.US,D,20220401,000000,94.65,95.94,92.46,95.65,561019,0
+DUOL.US,D,20220404,000000,96.44,104.19,96.44,102.79,642910,0
+DUOL.US,D,20220405,000000,103.51,106.31,95.4984,95.99,1043002,0
+DUOL.US,D,20220406,000000,95.07,95.44,91,95.1,536953,0
+DUOL.US,D,20220407,000000,95.11,97.6375,91.45,96.36,218338,0
+DUOL.US,D,20220408,000000,96.54,96.97,92.37,94.56,450725,0
+DUOL.US,D,20220411,000000,92.93,95.27,90.8826,93.3,438928,0
+DUOL.US,D,20220412,000000,95.15,96.9,92.22,92.47,138276,0
+DUOL.US,D,20220413,000000,93.02,93.99,91.17,93.18,487496,0
+DUOL.US,D,20220414,000000,92.69,92.69,87.165,89.82,665258,0
+DUOL.US,D,20220418,000000,89.42,90.98,86.59,90.2,276451,0
+DUOL.US,D,20220419,000000,89.53,92.95,87.34,90.09,775940,0
+DUOL.US,D,20220420,000000,91.02,92.02,87.95,89.37,557311,0
+DUOL.US,D,20220421,000000,91.18,92.67,84.58,85.91,268579,0
+DUOL.US,D,20220422,000000,85.58,88.37,83.28,86,341602,0
+DUOL.US,D,20220425,000000,85.86,90.865,85.01,90.19,226765,0
+DUOL.US,D,20220426,000000,89.62,89.99,86.1,86.26,424653,0
+DUOL.US,D,20220427,000000,86.7,89.69,85,87.96,286021,0
+DUOL.US,D,20220428,000000,89.29,93.23,87.04,92.33,435712,0
+DUOL.US,D,20220429,000000,92.02,93.74,86.12,86.47,301270,0
+DUOL.US,D,20220502,000000,85.68,91.22,84.4,91.22,258901,0
+DUOL.US,D,20220503,000000,89.12,91.05,86.23,86.52,520180,0
+DUOL.US,D,20220504,000000,86.55,93.265,83,92.62,569662,0
+DUOL.US,D,20220505,000000,90.44,90.46,84.79,86.65,276143,0
+DUOL.US,D,20220506,000000,85.69,85.69,77.78,80.61,399765,0
+DUOL.US,D,20220509,000000,77.97,78.77,72.67,72.68,786636,0
+DUOL.US,D,20220510,000000,75.19,76.45,65.44,69.52,764706,0
+DUOL.US,D,20220511,000000,69.18,69.325,60.5003,63,771418,0
+DUOL.US,D,20220512,000000,61.12,69.75,60.53,66.98,871237,0
+DUOL.US,D,20220513,000000,79.85,96.335,78.735,89.77,2016144,0
+DUOL.US,D,20220516,000000,89.6,96.92,84.54,85.1,659751,0
+DUOL.US,D,20220517,000000,82.4,84.19,78.245,81.27,1168287,0
+DUOL.US,D,20220518,000000,80.02,81.6,76.25,79.37,564243,0
+DUOL.US,D,20220519,000000,79.36,83.76,78.78,79.92,638631,0
+DUOL.US,D,20220520,000000,80.76,82,72.25,76.46,444882,0
+DUOL.US,D,20220523,000000,76.46,78,72.33,77.51,460905,0
+DUOL.US,D,20220524,000000,76.55,77.86,72.51,75.06,581021,0
+DUOL.US,D,20220525,000000,75,81.17,74.89,78.88,421328,0
+DUOL.US,D,20220526,000000,79.46,87.41,79.03,84.31,384391,0
+DUOL.US,D,20220527,000000,82.16,84.98,81.69,83.78,815516,0
+DUOL.US,D,20220531,000000,83.48,87.61,81.92,83.61,421193,0
+DUOL.US,D,20220601,000000,83.92,84.52,80.7,83.52,496857,0
+DUOL.US,D,20220602,000000,84.4,89.72,82.0606,88.1,480749,0
+DUOL.US,D,20220603,000000,85.91,90.29,84.4,89.34,401006,0
+DUOL.US,D,20220606,000000,90.84,99.285,89.27,96.65,919485,0
+DUOL.US,D,20220607,000000,96.65,99.62,94.93,97.44,442138,0
+DUOL.US,D,20220608,000000,97.44,102.69,97.36,99.18,449725,0
+DUOL.US,D,20220609,000000,98.99,102.12,95.4403,96.15,486951,0
+DUOL.US,D,20220610,000000,92.43,96.856,91.51,93.37,595407,0
+DUOL.US,D,20220613,000000,88.53,90.89,83.39,84.23,478662,0
+DUOL.US,D,20220614,000000,82.18,87.44,79.62,87.35,479919,0
+DUOL.US,D,20220615,000000,87.88,93.99,87.88,92.23,894174,0
+DUOL.US,D,20220616,000000,88.62,93.18,87.52,92.61,973143,0
+DUOL.US,D,20220617,000000,92.91,95.34,89.8,94.71,1811372,0
+DUOL.US,D,20220621,000000,94.73,102.8,94.73,98.89,1001489,0
+DUOL.US,D,20220622,000000,97.2,101.3,96.615,97.07,1160703,0
+DUOL.US,D,20220623,000000,97.55,100.58,94.591,99.82,470383,0
+DUOL.US,D,20220624,000000,102.23,106.43,101.11,101.73,3878537,0
+DUOL.US,D,20220627,000000,100.34,100.4,92.82,96.63,777963,0
+DUOL.US,D,20220628,000000,96.15,99.18,91.04,91.47,634419,0
+DUOL.US,D,20220629,000000,91.08,91.695,86.675,89.8,416510,0
+DUOL.US,D,20220630,000000,88.79,90.2,84.99,87.55,535860,0
+DUOL.US,D,20220701,000000,89.12,95.34,87.14,95.06,569572,0
+DUOL.US,D,20220705,000000,92.21,99.815,91.22,99.25,767192,0
+DUOL.US,D,20220706,000000,99,101.61,96.505,96.95,769156,0
+DUOL.US,D,20220707,000000,99,106.29,97.23,106.29,563047,0
+DUOL.US,D,20220708,000000,104.05,113.36,102.56,110.09,786638,0
+DUOL.US,D,20220711,000000,103.15,105.05,94.29,94.3,1120641,0
+DUOL.US,D,20220712,000000,95.01,98.7,90.9,95.86,423652,0
+DUOL.US,D,20220713,000000,90.17,98.97,89.8,94.6,356392,0
+DUOL.US,D,20220714,000000,94.4,94.53,88.98,93.87,337713,0
+DUOL.US,D,20220715,000000,96,99.68,93.14,99.4,305406,0
+DUOL.US,D,20220718,000000,100.21,105.98,94.88,95.41,660244,0
+DUOL.US,D,20220719,000000,95.14,98.63,93.2,93.85,401001,0
+DUOL.US,D,20220720,000000,96.33,102.72,96.33,99,475329,0
+DUOL.US,D,20220721,000000,98.75,101.0455,97.47,100.79,251163,0
+DUOL.US,D,20220722,000000,99.96,101.91,94.19,95.45,155556,0
+DUOL.US,D,20220725,000000,95.61,97.5451,92.99,96.5,256186,0
+DUOL.US,D,20220726,000000,95.34,96.38,92.52,95.11,178677,0
+DUOL.US,D,20220727,000000,97.82,99.49,95.3,97.57,328258,0
+DUOL.US,D,20220728,000000,100,101,91.3814,94.95,337071,0
+DUOL.US,D,20220729,000000,93.66,93.69,88.7,91.75,640586,0
+DUOL.US,D,20220801,000000,91.75,96.11,91.05,94.41,465972,0
+DUOL.US,D,20220802,000000,92.93,99.77,92.93,99.22,444230,0
+DUOL.US,D,20220803,000000,99.81,106.06,99.09,104.57,579052,0
+DUOL.US,D,20220804,000000,99.77,103.81,96.18,98.68,794439,0
+DUOL.US,D,20220805,000000,97.22,105.2,96.9,103.07,1472467,0
+DUOL.US,D,20220808,000000,103.07,104.9236,94.25,95.76,893611,0
+DUOL.US,D,20220809,000000,95.7,98.715,92.44,98.42,475961,0
+DUOL.US,D,20220810,000000,100,103,97.005,101.38,458409,0
+DUOL.US,D,20220811,000000,103,105.26,100.5,104.05,527438,0
+DUOL.US,D,20220812,000000,105,109.4,103.33,108.415,437766,0
+DUOL.US,D,20220815,000000,107.39,108.77,104.825,105.09,467672,0
+DUOL.US,D,20220816,000000,105,105,98.92,103.18,460990,0
+DUOL.US,D,20220817,000000,102.73,104.04,99.63,102.34,432302,0
+DUOL.US,D,20220818,000000,101.81,101.905,96.77,98.61,528384,0
+DUOL.US,D,20220819,000000,96.95,98.03,94.41,95.7,396769,0
+DUOL.US,D,20220822,000000,94.99,96.04,92.17,95.13,341963,0
+DUOL.US,D,20220823,000000,95.93,97.88,94.74,95.54,427870,0
+DUOL.US,D,20220824,000000,95.59,97.1,94.63,96.04,377559,0
+DUOL.US,D,20220825,000000,97.2,99.42,94.8,97.73,394982,0
+DUOL.US,D,20220826,000000,98.6,99.305,92.125,93.27,321738,0
+DUOL.US,D,20220829,000000,92.69,95.85,91.2543,92.61,258281,0
+DUOL.US,D,20220830,000000,93.32,94.24,89.12,92.12,381342,0
+DUOL.US,D,20220831,000000,93.48,94.48,91.95,94.02,429618,0
+DUOL.US,D,20220901,000000,93.33,93.77,89.94,93.74,267951,0
+DUOL.US,D,20220902,000000,95.27,95.86,90.57,92.84,245658,0
+DUOL.US,D,20220906,000000,93.09,94.54,91.63,91.72,300433,0
+DUOL.US,D,20220907,000000,91.72,94.08,91.365,93.95,398194,0
+DUOL.US,D,20220908,000000,92.49,94.1,91.635,92.73,280891,0
+DUOL.US,D,20220909,000000,93.5,100.39,93.2801,99.55,539425,0
+DUOL.US,D,20220912,000000,100,101.4,98.73,101.34,413156,0
+DUOL.US,D,20220913,000000,97.4,100.36,94.47,98.75,501942,0
+DUOL.US,D,20220914,000000,98.96,102.32,97.84,102.01,409281,0
+DUOL.US,D,20220915,000000,101.02,104.43,99.77,101.94,547472,0
+DUOL.US,D,20220916,000000,100.48,100.89,98.71,99.31,681264,0
+DUOL.US,D,20220919,000000,97.78,99.39,96.32,98.9,266536,0
+DUOL.US,D,20220920,000000,98.06,99.96,96.31,97.09,299043,0
+DUOL.US,D,20220921,000000,97.06,100,95.575,95.88,218863,0
+DUOL.US,D,20220922,000000,95.17,96.36,91.7,92.53,270632,0
+DUOL.US,D,20220923,000000,91.19,91.735,87.92,89.21,397036,0
+DUOL.US,D,20220926,000000,89.39,92.44,89.03,90.36,295699,0
+DUOL.US,D,20220927,000000,92.05,95.22,90.76,94.12,311856,0
+DUOL.US,D,20220928,000000,94.25,98.56,94.06,98.33,309884,0
+DUOL.US,D,20220929,000000,96.86,97.6825,92.9,94.87,308462,0
+DUOL.US,D,20220930,000000,93.44,98.94,93.44,95.23,453123,0
+DUOL.US,D,20221003,000000,95.86,98.07,93.745,97,328339,0
+DUOL.US,D,20221004,000000,99.19,103.74,99.19,101.73,359501,0
+DUOL.US,D,20221005,000000,100.65,104,99.455,102.03,258237,0
+DUOL.US,D,20221006,000000,102.99,105.73,102.33,104.29,441734,0
+DUOL.US,D,20221007,000000,102.75,102.89,97.66,98.5,345200,0
+DUOL.US,D,20221010,000000,98.53,98.6599,96.5,98.3,219999,0
+DUOL.US,D,20221011,000000,97.95,98.81,93.5,96.28,426736,0
+DUOL.US,D,20221012,000000,96.53,98.805,94.4,97.53,217559,0
+DUOL.US,D,20221013,000000,95.05,95.05,90.22,92.17,374796,0
+DUOL.US,D,20221014,000000,92.91,93.82,78.25,78.31,774422,0
+DUOL.US,D,20221017,000000,80.83,88.75,80.1,86.92,538858,0
+DUOL.US,D,20221018,000000,88.53,91.35,87.44,89.16,295789,0
+DUOL.US,D,20221019,000000,87.72,89.66,86.24,87.78,308450,0
+DUOL.US,D,20221020,000000,87.62,90.37,86.81,88.72,247256,0
+DUOL.US,D,20221021,000000,87.91,87.91,81.79,82.25,526579,0
+DUOL.US,D,20221024,000000,81.81,81.81,72.39,76.87,971467,0
+DUOL.US,D,20221025,000000,77.66,81.2,76.81,81.04,354121,0
+DUOL.US,D,20221026,000000,80.92,84.52,80.26,81.81,300393,0
+DUOL.US,D,20221027,000000,83.44,84.38,81.81,82.45,242138,0
+DUOL.US,D,20221028,000000,81.32,83.32,79.37,83.15,229071,0
+DUOL.US,D,20221031,000000,82.92,83.4,80.2,81.84,231835,0
+DUOL.US,D,20221101,000000,84.22,84.22,80.89,81.23,198880,0
+DUOL.US,D,20221102,000000,81.62,83.7799,79.69,79.89,234129,0
+DUOL.US,D,20221103,000000,79.02,83.5,78.61,82.35,235417,0
+DUOL.US,D,20221104,000000,83.09,84.72,78.89,79.84,310169,0
+DUOL.US,D,20221107,000000,80.4,80.4,76.67,77.89,276361,0
+DUOL.US,D,20221108,000000,78.86,80.28,76.07,78.51,203342,0
+DUOL.US,D,20221109,000000,77.34,78.58,75.94,77,271356,0
+DUOL.US,D,20221110,000000,81.7,85.15,80.6012,84.75,497661,0
+DUOL.US,D,20221111,000000,82.01,82.1,71.035,73.43,1093474,0
+DUOL.US,D,20221114,000000,73.54,75.86,71.56,73.45,539758,0
+DUOL.US,D,20221115,000000,75.84,76.5,73.35,73.82,500620,0
+DUOL.US,D,20221116,000000,73.04,73.32,69.88,70.66,419852,0
+DUOL.US,D,20221117,000000,69.05,70.42,67.47,69.27,385429,0
+DUOL.US,D,20221118,000000,71.09,71.09,66.58,67.7,495219,0
+DUOL.US,D,20221121,000000,67.03,69.95,66.8,69.44,474841,0
+DUOL.US,D,20221122,000000,69.22,69.22,66.93,68.27,518272,0
+DUOL.US,D,20221123,000000,68.51,70,67.56,68.58,292771,0
+DUOL.US,D,20221125,000000,67.92,69.9931,67.6,69.69,222507,0
+DUOL.US,D,20221128,000000,69.47,70.71,66.42,66.56,405753,0
+DUOL.US,D,20221129,000000,67.13,68.37,66.58,66.59,227844,0
+DUOL.US,D,20221130,000000,66.8,69.83,66.37,69.67,419969,0
+DUOL.US,D,20221201,000000,69.97,71.11,67.8,70.65,413541,0
+DUOL.US,D,20221202,000000,69.89,71.16,69.065,70.7,206384,0
+DUOL.US,D,20221205,000000,70.8,71,67.62,68.12,275302,0
+DUOL.US,D,20221206,000000,68.553,68.99,67.26,67.84,256962,0
+DUOL.US,D,20221207,000000,67.84,70.31,66.01,68,575362,0
+DUOL.US,D,20221208,000000,68.41,70.02,67.62,68.85,172682,0
+DUOL.US,D,20221209,000000,68.6,69.34,67.06,68.67,152290,0
+DUOL.US,D,20221212,000000,68.78,71.88,68.33,71.07,318456,0
+DUOL.US,D,20221213,000000,73.92,74.43,72.01,73.99,533574,0
+DUOL.US,D,20221214,000000,74.13,75.95,72.88,73.72,382709,0
+DUOL.US,D,20221215,000000,73.16,73.9,72.01,73.34,332792,0
+DUOL.US,D,20221216,000000,73.3,74.44,72.755,72.99,326222,0
+DUOL.US,D,20221219,000000,72.82,74.18,70.775,72,392598,0
+DUOL.US,D,20221220,000000,71.36,73.25,71.34,72.95,321233,0
+DUOL.US,D,20221221,000000,73,73.96,72.52,73.19,181624,0
+DUOL.US,D,20221222,000000,72.58,72.58,69.12,70.05,341179,0
+DUOL.US,D,20221223,000000,70.05,70.98,69,70.7,189409,0
+DUOL.US,D,20221227,000000,70.31,70.5428,68.13,68.27,212778,0
+DUOL.US,D,20221228,000000,68.01,68.8,64.73,65.38,275518,0
+DUOL.US,D,20221229,000000,66.09,71.1,65.845,70.52,418084,0
+DUOL.US,D,20221230,000000,70.14,71.86,69.875,71.13,247367,0
+DUOL.US,D,20230103,000000,71.13,72.39,68.93,70.93,460534,0
+DUOL.US,D,20230104,000000,71.81,73.26,71.475,72.48,663800,0
+DUOL.US,D,20230105,000000,71.62,73.04,70.655,71.61,446433,0
+DUOL.US,D,20230106,000000,71.87,72.39,71.065,72.08,200233,0
+DUOL.US,D,20230109,000000,72.33,75.32,72.33,73.32,359606,0
+DUOL.US,D,20230110,000000,73.14,75.53,73.14,75.32,217037,0
+DUOL.US,D,20230111,000000,75.6,78.74,75.01,78.69,268208,0
+DUOL.US,D,20230112,000000,78.6,80.85,77.735,80.12,341424,0
+DUOL.US,D,20230113,000000,78.94,80.26,78.1,79.36,417793,0
+DUOL.US,D,20230117,000000,79.31,82.95,79.235,82.55,418683,0
+DUOL.US,D,20230118,000000,83.73,85.84,82.011,83.7,611360,0
+DUOL.US,D,20230119,000000,83.21,84.1837,80.51,82.71,415013,0
+DUOL.US,D,20230120,000000,83.7,85.17,82.1301,84.58,249781,0
+DUOL.US,D,20230123,000000,84.85,86.87,83.71,86.38,179653,0
+DUOL.US,D,20230124,000000,86,87.14,84.39,85.32,151204,0
+DUOL.US,D,20230125,000000,84.26,87.03,82.73,85.82,243471,0
+DUOL.US,D,20230126,000000,87.54,88.35,86.41,87.46,301133,0
+DUOL.US,D,20230127,000000,88.32,94.08,86.58,93.03,541560,0
+DUOL.US,D,20230130,000000,91.69,94.18,91.01,91.76,375424,0
+DUOL.US,D,20230131,000000,92.37,96.29,92.37,95.49,306936,0
+DUOL.US,D,20230201,000000,95.65,98.15,93.52,97.42,329888,0
+DUOL.US,D,20230202,000000,99.29,105.46,99.2,105.3,749456,0
+DUOL.US,D,20230203,000000,98.06,104.55,96.96,99.89,1309222,0
+DUOL.US,D,20230206,000000,99.13,101.08,98.21,99.1,298578,0
+DUOL.US,D,20230207,000000,98.32,98.695,93.02,95.12,898510,0
+DUOL.US,D,20230208,000000,95.25,96.2,93.72,94.82,302275,0
+DUOL.US,D,20230209,000000,96.19,96.4788,94.455,95.01,308890,0
+DUOL.US,D,20230210,000000,93.38,93.38,90.1901,91.61,509849,0
+DUOL.US,D,20230213,000000,92.29,94.31,91.275,93.33,234920,0
+DUOL.US,D,20230214,000000,92.3,95.695,92.29,94.19,281498,0
+DUOL.US,D,20230215,000000,94.18,97.92,93.51,97.62,366627,0
+DUOL.US,D,20230216,000000,95.91,97.29,94.051,94.1,264993,0
+DUOL.US,D,20230217,000000,94,94,90.78,91.34,514001,0
+DUOL.US,D,20230221,000000,90,91.5,89.54,90.88,221445,0
+DUOL.US,D,20230222,000000,91.52,91.66,88.52,90.04,277840,0
+DUOL.US,D,20230223,000000,90.48,90.99,87.73,89.68,223414,0
+DUOL.US,D,20230224,000000,87.76,88.11,86.355,87.16,461401,0
+DUOL.US,D,20230227,000000,87.75,90.69,87.565,89,631651,0
+DUOL.US,D,20230228,000000,88.54,94.4,88.37,90.79,1176940,0
+DUOL.US,D,20230301,000000,103.11,111.41,101.27,110.98,2080648,0
+DUOL.US,D,20230302,000000,110.34,121.33,109.87,119.88,1450504,0
+DUOL.US,D,20230303,000000,116.12,120.3788,111.01,119.27,1877568,0
+DUOL.US,D,20230306,000000,119.78,127.52,119.61,127.35,1114905,0
+DUOL.US,D,20230307,000000,127.99,130.495,121.14,123.74,1730489,0
+DUOL.US,D,20230308,000000,123.45,127.13,122.51,126.5,502354,0
+DUOL.US,D,20230309,000000,125.8,126.7499,120.88,121.41,458538,0
+DUOL.US,D,20230310,000000,120.94,122.455,116.5235,117.78,527433,0
+DUOL.US,D,20230313,000000,116.83,124.26,114.1101,122.77,830581,0
+DUOL.US,D,20230314,000000,124.44,125,118.935,123.72,924706,0
+DUOL.US,D,20230315,000000,121.56,124,119.07,122.91,1535705,0
+DUOL.US,D,20230316,000000,122.91,127.8,122.11,127.37,669671,0
+DUOL.US,D,20230317,000000,127.43,128.9222,125.1,126.32,643946,0
+DUOL.US,D,20230320,000000,125.07,129.86,122.8731,129.42,481442,0
+DUOL.US,D,20230321,000000,130.2,135.7671,129.01,132.125,715263,0
+DUOL.US,D,20230322,000000,131.97,137.47,130.9,136.12,656200,0
+DUOL.US,D,20230323,000000,138.11,139.48,133.02,135.13,835280,0
+DUOL.US,D,20230324,000000,135.6,139.145,134.37,136.51,472611,0
+DUOL.US,D,20230327,000000,136.73,138,133.65,136.6,434616,0
+DUOL.US,D,20230328,000000,137.32,139.22,135.645,136.9,698070,0
+DUOL.US,D,20230329,000000,137.44,138.92,135.87,136.99,444183,0
+DUOL.US,D,20230330,000000,137.24,138.48,135.87,136.01,539041,0
+DUOL.US,D,20230331,000000,137,146.4013,136.28,142.59,975067,0
+DUOL.US,D,20230403,000000,142.05,143.815,139.55,143.08,379885,0
+DUOL.US,D,20230404,000000,144.5,144.91,138.58,139.7,584163,0
+DUOL.US,D,20230405,000000,139.07,139.745,134.24,136.63,435614,0
+DUOL.US,D,20230406,000000,136.63,138.48,132.53,136.73,504047,0
+DUOL.US,D,20230410,000000,134.71,136.18,134,134.7,489104,0
+DUOL.US,D,20230411,000000,135.02,136.96,134.08,135.26,547788,0
+DUOL.US,D,20230412,000000,137.36,138,134.345,135.01,375321,0
+DUOL.US,D,20230413,000000,137.09,138.3699,135.65,136.08,481274,0
+DUOL.US,D,20230414,000000,136.04,137.8,133.975,134.9,533094,0
+DUOL.US,D,20230417,000000,134.72,136.0771,129.96,135.31,516155,0
+DUOL.US,D,20230418,000000,137.52,139.17,135.62,139.13,407732,0
+DUOL.US,D,20230419,000000,138.23,142,138.23,141.88,420014,0
+DUOL.US,D,20230420,000000,141,142.4,137.461,138.24,273697,0
+DUOL.US,D,20230421,000000,137.87,142.45,137.14,140.82,360955,0
+DUOL.US,D,20230424,000000,140.53,144,139.95,141.04,390460,0
+DUOL.US,D,20230425,000000,139.13,140.41,136.46,140,480669,0
+DUOL.US,D,20230426,000000,140.93,141.35,136.37,136.6,285195,0
+DUOL.US,D,20230427,000000,137.92,138.655,134.235,134.7,370177,0
+DUOL.US,D,20230428,000000,133.31,137.62,131.28,136.16,284123,0
+DUOL.US,D,20230501,000000,135.87,139.605,135.37,139.39,369956,0
+DUOL.US,D,20230502,000000,137.61,137.61,122.31,125.17,1603145,0
+DUOL.US,D,20230503,000000,124.85,125.325,119.24,120.61,968367,0
+DUOL.US,D,20230504,000000,120.59,121.1,116.82,119.66,753525,0
+DUOL.US,D,20230505,000000,121.43,125.86,121.43,123.56,669481,0
+DUOL.US,D,20230508,000000,123,134.025,122.52,131.83,863329,0
+DUOL.US,D,20230509,000000,131.5,137.96,131.5,134.3,1014369,0
+DUOL.US,D,20230510,000000,144,149.98,136.45,147.7,1770868,0
+DUOL.US,D,20230511,000000,148.32,150,140.51,145.32,890186,0
+DUOL.US,D,20230512,000000,145,145,139.5,141.45,948608,0
+DUOL.US,D,20230515,000000,141.67,143.09,138.115,143.09,730508,0
+DUOL.US,D,20230516,000000,143.09,144.1257,140,143.59,611432,0
+DUOL.US,D,20230517,000000,143.06,145.6699,140.92,142.32,678187,0
+DUOL.US,D,20230518,000000,142.35,151.87,142.35,151.86,1057526,0
+DUOL.US,D,20230519,000000,152.67,152.68,147.2701,150.35,813574,0
+DUOL.US,D,20230522,000000,151.27,156.11,150.86,155.79,682654,0
+DUOL.US,D,20230523,000000,154.96,157.42,149.12,149.27,568503,0
+DUOL.US,D,20230524,000000,147.94,148.57,146,147.51,543587,0
+DUOL.US,D,20230525,000000,150.27,151.1549,142.38,143.02,563815,0
+DUOL.US,D,20230526,000000,143.69,151.9741,142.37,149.14,507246,0
+DUOL.US,D,20230530,000000,152.81,155.7,148.28,150.06,530679,0
+DUOL.US,D,20230531,000000,149.46,153.04,147.58,149.57,693056,0
+DUOL.US,D,20230601,000000,148.62,156.55,148.275,154.14,506734,0
+DUOL.US,D,20230602,000000,155.02,156.28,149.31,155.94,461716,0
+DUOL.US,D,20230605,000000,154.56,161.89,154.56,161.62,598791,0
+DUOL.US,D,20230606,000000,161.2,168.395,161.2,167.05,824819,0
+DUOL.US,D,20230607,000000,163.82,167,151.47,152.39,977837,0
+DUOL.US,D,20230608,000000,152.45,159.55,152.43,157.34,644761,0
+DUOL.US,D,20230609,000000,157.35,161.2,155,155.82,316792,0
+DUOL.US,D,20230612,000000,156.55,158.23,152.87,157.81,802382,0
+DUOL.US,D,20230613,000000,159.89,161.535,158,159.5,451156,0
+DUOL.US,D,20230614,000000,157.94,158.5,150,154.84,670450,0
+DUOL.US,D,20230615,000000,152.89,158.98,152.26,157.43,576580,0
+DUOL.US,D,20230616,000000,157.9,158.57,150.7,152.79,741256,0
+DUOL.US,D,20230620,000000,152.79,156.3,149.14,150.2,548291,0
+DUOL.US,D,20230621,000000,148.52,149.76,140.06,142.3,728843,0
+DUOL.US,D,20230622,000000,141.17,143.995,139.27,143,515605,0
+DUOL.US,D,20230623,000000,140.59,142.1933,137.848,140.03,1278646,0
+DUOL.US,D,20230626,000000,140.87,142.74,136.08,136.26,393435,0
+DUOL.US,D,20230627,000000,138.37,141.97,136.9,140.53,341029,0
+DUOL.US,D,20230628,000000,140,146.03,139.36,143.34,422706,0
+DUOL.US,D,20230629,000000,143.39,145.2,136.94,138.58,442890,0
+DUOL.US,D,20230630,000000,140.12,146.445,139.975,142.94,492497,0
+DUOL.US,D,20230703,000000,142.7,143.47,140.13,142.36,302214,0
+DUOL.US,D,20230705,000000,142.05,142.05,138.09,141.29,375730,0
+DUOL.US,D,20230706,000000,140.21,140.21,132.44,133.58,565479,0
+DUOL.US,D,20230707,000000,134.5,138.25,134.5,135.25,271383,0
+DUOL.US,D,20230710,000000,134.33,140.52,133.32,138.91,409608,0
+DUOL.US,D,20230711,000000,139.1,149.9,139.04,149.5,653779,0
+DUOL.US,D,20230712,000000,151.78,161.09,151.78,154.19,1010060,0
+DUOL.US,D,20230713,000000,156.08,157,152.13,153.89,470575,0
+DUOL.US,D,20230714,000000,154.62,154.62,147.74,149.51,615133,0
+DUOL.US,D,20230717,000000,150,159.04,148.875,158.48,389848,0
+DUOL.US,D,20230718,000000,158.5,159.86,154.0001,158.65,514664,0
+DUOL.US,D,20230719,000000,160.4,162.2,154.87,160.44,587120,0
+DUOL.US,D,20230720,000000,157.49,159.72,144.35,146.09,648886,0
+DUOL.US,D,20230721,000000,148.34,151.4,144.91,149.5,634588,0
+DUOL.US,D,20230724,000000,149,151.13,144.63,147.68,413831,0
+DUOL.US,D,20230725,000000,147.23,150.3967,147.01,148.53,189564,0
+DUOL.US,D,20230726,000000,147.52,150.42,146.37,148.21,248833,0
+DUOL.US,D,20230727,000000,151.13,155.99,144.95,145.53,934436,0
+DUOL.US,D,20230728,000000,148.9,152.65,148.88,150.96,376053,0
+DUOL.US,D,20230731,000000,151.93,156.1899,151.93,155.19,381461,0
+DUOL.US,D,20230801,000000,153.39,153.71,149.33,152.28,246542,0
+DUOL.US,D,20230802,000000,149.16,150.12,139.765,144.15,561425,0
+DUOL.US,D,20230803,000000,142,145,140.31,141.24,344490,0
+DUOL.US,D,20230804,000000,141.47,143.08,137.01,137.36,625541,0
+DUOL.US,D,20230807,000000,137.5,140.93,135.28,140.14,624591,0
+DUOL.US,D,20230808,000000,139.1,139.255,130.43,136,1150776,0
+DUOL.US,D,20230809,000000,144.23,153.42,141.51,144.91,1273157,0
+DUOL.US,D,20230810,000000,146.5,147.24,139,140.98,526982,0
+DUOL.US,D,20230811,000000,138.25,140.93,137.28,138.81,334383,0
+DUOL.US,D,20230814,000000,137.36,138.98,136,137.45,370932,0
+DUOL.US,D,20230815,000000,135.76,137.105,130.43,130.59,565696,0
+DUOL.US,D,20230816,000000,130.45,131.3315,129.0055,130.24,315229,0
+DUOL.US,D,20230817,000000,130.71,130.9899,125.48,126.61,426934,0
+DUOL.US,D,20230818,000000,123.49,126.89,121.89,123.9,573180,0
+DUOL.US,D,20230821,000000,124.62,128.35,124.01,126.89,413294,0
+DUOL.US,D,20230822,000000,128.8,130.65,126.14,129.99,325264,0
+DUOL.US,D,20230823,000000,130.55,136.71,129.41,135.89,458767,0
+DUOL.US,D,20230824,000000,137.45,137.4599,130.9,131.3,276491,0
+DUOL.US,D,20230825,000000,131.09,135.33,131.09,135.07,270641,0
+DUOL.US,D,20230828,000000,135.01,138.61,133.87,134.48,430386,0
+DUOL.US,D,20230829,000000,133.21,145.25,133.21,144.63,666253,0
+DUOL.US,D,20230830,000000,144.24,148.92,143.74,147.24,599316,0
+DUOL.US,D,20230831,000000,147.04,148.74,145.105,147.16,423245,0
+DUOL.US,D,20230901,000000,149,152.47,145.25,148.92,791101,0
+DUOL.US,D,20230905,000000,148.69,155.54,148.19,153.94,483495,0
+DUOL.US,D,20230906,000000,153.79,157.76,152.43,155.01,323049,0
+DUOL.US,D,20230907,000000,151.12,157.39,148.08,156.22,275008,0
+DUOL.US,D,20230908,000000,155.24,160.9,155.24,156.51,372020,0
+DUOL.US,D,20230911,000000,158.98,163.49,156.56,161.38,431216,0
+DUOL.US,D,20230912,000000,159.2,162.02,159.01,160.15,363163,0
+DUOL.US,D,20230913,000000,160.5,163.5,159.535,160.64,459286,0
+DUOL.US,D,20230914,000000,161.59,163.03,158.01,158.01,270648,0
+DUOL.US,D,20230915,000000,158.1,160.54,157.48,159.53,1201327,0
+DUOL.US,D,20230918,000000,157.19,167.35,156.03,164.87,890896,0
+DUOL.US,D,20230919,000000,164.34,166.5651,160.59,162.35,475452,0
+DUOL.US,D,20230920,000000,163.55,164.43,156.68,156.85,389328,0
+DUOL.US,D,20230921,000000,153.41,153.9999,147.0001,152.37,559260,0
+DUOL.US,D,20230922,000000,154.23,157.24,151.955,152.67,339083,0
+DUOL.US,D,20230925,000000,150.78,154.88,150.0012,153.06,285114,0
+DUOL.US,D,20230926,000000,150.93,154.36,148.12,149.42,313253,0
+DUOL.US,D,20230927,000000,151.11,154.5,149.99,154.24,271619,0
+DUOL.US,D,20230928,000000,158.58,161.41,155.715,159.14,500227,0
+DUOL.US,D,20230929,000000,162.49,174.7,162.19,165.87,823638,0
+DUOL.US,D,20231002,000000,166,168.39,163,165.95,745443,0
+DUOL.US,D,20231003,000000,163.16,165.685,157.33,158.42,610662,0
+DUOL.US,D,20231004,000000,160.25,164.0299,157.81,163.13,441983,0
+DUOL.US,D,20231005,000000,162.91,164.25,159.18,163.87,384480,0
+DUOL.US,D,20231006,000000,161.54,166.25,160.77,164.24,596029,0
+DUOL.US,D,20231009,000000,162.44,174.54,162.44,174.24,869614,0
+DUOL.US,D,20231010,000000,175,179.02,173.03,175.59,436750,0
+DUOL.US,D,20231011,000000,178,179.84,171.5966,173,500877,0
+DUOL.US,D,20231012,000000,174.58,177.5,170.18,175.12,468241,0
+DUOL.US,D,20231013,000000,174.86,174.935,159.75,160.1,736884,0
+DUOL.US,D,20231016,000000,161.64,167.6,160.65,167.2,560834,0
+DUOL.US,D,20231017,000000,166.48,172.89,165.2168,170.8,480902,0
+DUOL.US,D,20231018,000000,169.64,171.39,164.3308,166.4,273496,0
+DUOL.US,D,20231019,000000,167,168.89,149.2806,152.96,1557650,0
+DUOL.US,D,20231020,000000,151.63,153.83,148.14,153.63,939011,0
+DUOL.US,D,20231023,000000,150.5,162.97,150.5,159.16,662936,0
+DUOL.US,D,20231024,000000,159.98,163.25,157.8,160.77,499178,0
+DUOL.US,D,20231025,000000,159.89,161.34,151.34,151.85,550140,0
+DUOL.US,D,20231026,000000,150,151.7,140.16,142.04,1138470,0
+DUOL.US,D,20231027,000000,144.53,148.02,141.75,143.57,568103,0
+DUOL.US,D,20231030,000000,145.45,146.3515,141.13,143.36,463104,0
+DUOL.US,D,20231031,000000,144,146.725,141.5,146.05,515721,0
+DUOL.US,D,20231101,000000,147.67,149,144.16,148.62,348666,0
+DUOL.US,D,20231102,000000,153.99,154.95,149.1625,150.1,504389,0
+DUOL.US,D,20231103,000000,152,163.17,152,159.33,744085,0
+DUOL.US,D,20231106,000000,160.81,161.89,151.1072,157.34,667468,0
+DUOL.US,D,20231107,000000,157.5,166.86,157.5,164.53,885953,0
+DUOL.US,D,20231108,000000,166.25,167.5,162.1,167.27,1165330,0
+DUOL.US,D,20231109,000000,185,203.51,184,203.02,3446390,0
+DUOL.US,D,20231110,000000,203.45,217.16,198.2201,211.53,1773118,0
+DUOL.US,D,20231113,000000,207.07,214.72,202.6,213.32,1367039,0
+DUOL.US,D,20231114,000000,218,223,212.59,219.31,1023760,0
+DUOL.US,D,20231115,000000,219.64,219.98,204.09,205.06,1423945,0
+DUOL.US,D,20231116,000000,204.25,209.18,199.07,207.94,792728,0
+DUOL.US,D,20231117,000000,208.43,214.2,205,211.65,774170,0
+DUOL.US,D,20231120,000000,210.93,219.32,210.93,216.41,600759,0
+DUOL.US,D,20231121,000000,214,217.88,210.02,214.93,452290,0
+DUOL.US,D,20231122,000000,216.99,219.965,212.5,218.57,988773,0
+DUOL.US,D,20231124,000000,217.16,222.49,217.16,221.46,270580,0
+DUOL.US,D,20231127,000000,220.78,226.7948,220.55,221.74,677143,0
+DUOL.US,D,20231128,000000,220.48,222.58,217.69,221.24,421632,0
+DUOL.US,D,20231129,000000,222.34,226,216.55,219.51,463304,0
+DUOL.US,D,20231130,000000,220.05,221.39,208.727,212.29,888801,0
+DUOL.US,D,20231201,000000,212.5,215.52,206.6286,213.3,692019,0
+DUOL.US,D,20231204,000000,212.68,220.985,208.89,216.98,661761,0
+DUOL.US,D,20231205,000000,215.1,220.7,211.01,219.31,333280,0
+DUOL.US,D,20231206,000000,221.92,225,211.5,212.85,736778,0
+DUOL.US,D,20231207,000000,214.67,214.67,209.343,211.42,451424,0
+DUOL.US,D,20231208,000000,209,219,208.02,214.75,433448,0
+DUOL.US,D,20231211,000000,214.65,219.76,210.5,216.13,685977,0
+DUOL.US,D,20231212,000000,216.73,231,215.31,226.28,1470956,0
+DUOL.US,D,20231213,000000,227.5,234.7,225.33,233.07,914079,0
+DUOL.US,D,20231214,000000,234.55,239.75,227.62,234.69,940651,0
+DUOL.US,D,20231215,000000,236.3,237.61,228.89,231.49,855141,0
+DUOL.US,D,20231218,000000,231.27,241.75,229.16,240.2,615177,0
+DUOL.US,D,20231219,000000,243.92,245.8699,240.58,241.21,652569,0
+DUOL.US,D,20231220,000000,239.69,241.11,233.26,234.75,542740,0
+DUOL.US,D,20231221,000000,239.47,241.925,234.72,238.58,377248,0
+DUOL.US,D,20231222,000000,239.06,239.06,234.99,238.25,263920,0
+DUOL.US,D,20231226,000000,239.28,244.47,228.3801,233.67,396300,0
+DUOL.US,D,20231227,000000,235.31,239.04,234.48,236.31,236699,0
+DUOL.US,D,20231228,000000,236.28,237,232.69,233.09,237562,0
+DUOL.US,D,20231229,000000,233.1,236,225.39,226.85,424899,0
+DUOL.US,D,20240102,000000,224.65,226.19,209.52,214.35,955656,0
+DUOL.US,D,20240103,000000,210.85,211.71,203.92,206.26,685584,0
+DUOL.US,D,20240104,000000,206.12,211.01,204.03,205.68,544608,0
+DUOL.US,D,20240105,000000,204.01,211.02,203.38,204.135,545266,0
+DUOL.US,D,20240108,000000,204,215.16,203.99,210.4,837176,0
+DUOL.US,D,20240109,000000,208.28,214.54,207.3044,210.69,386121,0
+DUOL.US,D,20240110,000000,212.49,218.99,210.1,215.73,504861,0
+DUOL.US,D,20240111,000000,216.2,218.6982,209.19,214.69,399880,0
+DUOL.US,D,20240112,000000,214.63,216.49,210.0017,212.01,437673,0
+DUOL.US,D,20240116,000000,210.49,214.38,209.51,210.37,422077,0
+DUOL.US,D,20240117,000000,206.41,206.69,188.01,201.58,1059835,0
+DUOL.US,D,20240118,000000,205.2,207.1896,196.01,199.81,652008,0
+DUOL.US,D,20240119,000000,191.61,194.67,182.7001,194.6,1174821,0
+DUOL.US,D,20240122,000000,199.8,203.51,192.33,196.64,626708,0
+DUOL.US,D,20240123,000000,199,199,190.1,192.55,439394,0
+DUOL.US,D,20240124,000000,196,196.67,189.62,190.57,433931,0
+DUOL.US,D,20240125,000000,193,193,187.23,191.97,508678,0
+DUOL.US,D,20240126,000000,192.73,194.4,191.24,192.89,375742,0
+DUOL.US,D,20240129,000000,192.76,194.73,190.24,192.77,622347,0
+DUOL.US,D,20240130,000000,192,193.9699,184.375,187.18,516324,0
+DUOL.US,D,20240131,000000,184.96,186.18,178.71,178.89,600001,0
+DUOL.US,D,20240201,000000,182,182.08,174.71,181.44,634033,0
+DUOL.US,D,20240202,000000,178.86,183.63,178.14,178.89,415371,0
+DUOL.US,D,20240205,000000,179,180.2,175.4805,178.25,520107,0
+DUOL.US,D,20240206,000000,179,185.77,178.18,178.99,433324,0
+DUOL.US,D,20240207,000000,178.26,182.59,175.65,182.47,421556,0
+DUOL.US,D,20240208,000000,184.12,187.97,182.54,185.26,460859,0
+DUOL.US,D,20240209,000000,185.96,194.47,185.355,191.74,762285,0
+DUOL.US,D,20240212,000000,193.13,197.56,188.83,189.34,591121,0
+DUOL.US,D,20240213,000000,182.14,187.805,178.449,183.13,583045,0
+DUOL.US,D,20240214,000000,186.26,191.27,184,189.56,500016,0
+DUOL.US,D,20240215,000000,189.69,190.805,183.6,188.43,481212,0
+DUOL.US,D,20240216,000000,187,187,182.475,184.9,387175,0
+DUOL.US,D,20240220,000000,182.15,183,176.65,180.03,534756,0
+DUOL.US,D,20240221,000000,176.59,178.24,171.64,174.26,406586,0
+DUOL.US,D,20240222,000000,178.86,179.76,175,177.03,604717,0
+DUOL.US,D,20240223,000000,177.56,180.76,176.26,177.13,392637,0
+DUOL.US,D,20240226,000000,179.9,186.21,177.25,183.74,751001,0
+DUOL.US,D,20240227,000000,188,198.075,187.5,194.57,1259785,0
+DUOL.US,D,20240228,000000,194.54,197.81,188.985,195.51,1509954,0
+DUOL.US,D,20240229,000000,240.61,240.77,221.95,239,3467533,0
+DUOL.US,D,20240301,000000,238.58,241.86,230.2,236.49,1330701,0
+DUOL.US,D,20240304,000000,238,238.03,223,224.77,1205126,0
+DUOL.US,D,20240305,000000,221.3,221.3,199.36,211.01,1278915,0
+DUOL.US,D,20240306,000000,215.07,217.74,207.1101,212.26,669326,0
+DUOL.US,D,20240307,000000,213.54,215,208.97,211.87,584559,0
+DUOL.US,D,20240308,000000,212.59,216.53,208.18,213.53,609675,0
+DUOL.US,D,20240311,000000,218.88,225.96,215.91,222.64,683337,0
+DUOL.US,D,20240312,000000,224.66,231.89,224,229.64,512433,0
+DUOL.US,D,20240313,000000,227.59,230.08,223.13,225.57,634339,0
+DUOL.US,D,20240314,000000,226.7,229.39,221.3806,228.24,557234,0
+DUOL.US,D,20240315,000000,227.24,228.24,215.0001,216.34,653445,0
+DUOL.US,D,20240318,000000,219.07,220.76,213.605,216.53,347489,0
+DUOL.US,D,20240319,000000,216.2,227.59,212.02,227.18,463092,0
+DUOL.US,D,20240320,000000,227.43,239.96,227.055,234,621181,0
+DUOL.US,D,20240321,000000,237.4,245.585,235.39,235.62,972888,0
+DUOL.US,D,20240322,000000,234.52,236,226.0766,232.09,323684,0
+DUOL.US,D,20240325,000000,229.38,231.84,226.325,226.5,320962,0
+DUOL.US,D,20240326,000000,227.35,229.01,218.39,223.44,599394,0
+DUOL.US,D,20240327,000000,225.83,226.63,215.675,222.55,390723,0
+DUOL.US,D,20240328,000000,221.72,225.4,217.61,220.58,566709,0
+DUOL.US,D,20240401,000000,220.08,221.6299,215.5501,218.21,552572,0
+DUOL.US,D,20240402,000000,215.16,215.16,208.5299,212.5,504272,0
+DUOL.US,D,20240403,000000,211.9,221.14,210.9,220.03,461976,0
+DUOL.US,D,20240404,000000,221.43,225.87,214.5643,216.18,511415,0
+DUOL.US,D,20240405,000000,214.94,218.68,211.92,215.01,392114,0
+DUOL.US,D,20240408,000000,215.35,220.65,212.7,219.06,267087,0
+DUOL.US,D,20240409,000000,221,223.59,218.2,222.08,311010,0
+DUOL.US,D,20240410,000000,217.33,221.2,216.1201,217.88,359442,0
+DUOL.US,D,20240411,000000,218,219,212.0205,216.4,315775,0
+DUOL.US,D,20240412,000000,213.01,216.385,209.3501,211.04,316493,0
+DUOL.US,D,20240415,000000,210.77,211.9,195.03,195.56,607080,0
+DUOL.US,D,20240416,000000,194.27,201.7992,194,198.17,400547,0
+DUOL.US,D,20240417,000000,198.58,200.75,194.36,194.66,277085,0
+DUOL.US,D,20240418,000000,208.88,217.79,204.94,205.06,2323160,0
+DUOL.US,D,20240419,000000,203.99,210.19,196.75,200.15,6564198,0
+DUOL.US,D,20240422,000000,201.74,207.0499,198.07,205.57,867622,0
+DUOL.US,D,20240423,000000,206.1,221.34,206.1,220.53,860780,0
+DUOL.US,D,20240424,000000,223.2,229.84,215.24,216.38,877331,0
+DUOL.US,D,20240425,000000,211.65,217.84,207.5301,214.84,506055,0
+DUOL.US,D,20240426,000000,218.5,227.65,218.49,222.66,639739,0
+DUOL.US,D,20240429,000000,224,229.06,218.7401,228.94,475165,0
+DUOL.US,D,20240430,000000,225.94,234.21,224.1473,225.75,646119,0
+DUOL.US,D,20240501,000000,223.61,231.92,218.76,223.03,954956,0
+DUOL.US,D,20240502,000000,226.55,230.985,218.675,228.89,589974,0
+DUOL.US,D,20240503,000000,235.55,243.99,234.6,240,641002,0
+DUOL.US,D,20240506,000000,242.245,251.3,241.1558,248.2,863806,0
+DUOL.US,D,20240507,000000,246.19,249.93,243.08,248.84,830039,0
+DUOL.US,D,20240508,000000,244.55,248,242.3,244.64,1039215,0
+DUOL.US,D,20240509,000000,201,208.98,192.22,200.58,3526623,0
+DUOL.US,D,20240510,000000,202.21,205.25,186.91,188.12,1873968,0
+DUOL.US,D,20240513,000000,188.2,189.302,176.81,180.99,1751057,0
+DUOL.US,D,20240514,000000,180.98,182.62,176.66,178.4,1174736,0
+DUOL.US,D,20240515,000000,182,182.49,173.18,177.3,1222125,0
+DUOL.US,D,20240516,000000,176.505,179.67,175.3,176.08,890059,0
+DUOL.US,D,20240517,000000,177.25,179.88,175.64,179.14,794736,0
+DUOL.US,D,20240520,000000,177.97,178.14,174.34,177.55,455582,0
+DUOL.US,D,20240521,000000,177.53,183.8,177.45,180.89,1008013,0
+DUOL.US,D,20240522,000000,180.02,181.45,174.72,176.76,993349,0
+DUOL.US,D,20240523,000000,179.14,180,171.93,175.78,750202,0
+DUOL.US,D,20240524,000000,177.05,180.6,175.78,178.4,510923,0
+DUOL.US,D,20240528,000000,185.9,196,184.51,194.16,1702810,0
+DUOL.US,D,20240529,000000,191,196.85,188.02,196.1,747848,0
+DUOL.US,D,20240530,000000,196.88,196.88,192.34,194.38,840050,0
+DUOL.US,D,20240531,000000,195.02,196.9799,185.445,191.4,869557,0
+DUOL.US,D,20240603,000000,192.31,200.7967,191.69,200.54,905103,0
+DUOL.US,D,20240604,000000,199.75,201.44,191.49,192.67,559025,0
+DUOL.US,D,20240605,000000,194.1,197.5,191.975,195.96,381533,0
+DUOL.US,D,20240606,000000,194.7,197.36,190.45,194.1,443767,0
+DUOL.US,D,20240607,000000,191.59,192,188.6034,188.98,505292,0
+DUOL.US,D,20240610,000000,187.48,198.58,186,197.86,775449,0
+DUOL.US,D,20240611,000000,196.62,197.86,192.09,193.85,429221,0
+DUOL.US,D,20240612,000000,199,203.58,197.56,201.04,685315,0
+DUOL.US,D,20240613,000000,200.9,201.04,195.47,197.92,549030,0
+DUOL.US,D,20240614,000000,199.01,201.6,197.5,199.14,636558,0
+DUOL.US,D,20240617,000000,199.01,213.36,198.56,211.87,689810,0
+DUOL.US,D,20240618,000000,211.02,213.97,208.12,211.83,353400,0
+DUOL.US,D,20240620,000000,211,211.41,198.4208,199.1,881384,0
+DUOL.US,D,20240621,000000,198.99,207.29,196.5,206.52,1043197,0
+DUOL.US,D,20240624,000000,205.89,207.27,202.8,205.29,387059,0
+DUOL.US,D,20240625,000000,205.6,210.24,204.62,205,485927,0
+DUOL.US,D,20240626,000000,205,208.65,203.425,203.89,417191,0
+DUOL.US,D,20240627,000000,205.68,210.465,203.94,208.65,443659,0
+DUOL.US,D,20240628,000000,209.24,215.04,207.37,208.67,4144513,0
+DUOL.US,D,20240701,000000,207.34,208.37,195.0019,195.23,747608,0
+DUOL.US,D,20240702,000000,195,197.185,189.4,193.89,744965,0
+DUOL.US,D,20240703,000000,194.03,194.91,190.88,193.82,310155,0
+DUOL.US,D,20240705,000000,193.6,196.215,190.62,193.09,350833,0
+DUOL.US,D,20240708,000000,194.22,198.79,192.13,196.71,478599,0
+DUOL.US,D,20240709,000000,195.04,196.05,184.2601,186.77,718196,0
+DUOL.US,D,20240710,000000,189.2,190.46,184.8175,188.1,547192,0
+DUOL.US,D,20240711,000000,189.74,194.475,188.43,192.57,529045,0
+DUOL.US,D,20240712,000000,194,194,188.455,190.3,492574,0
+DUOL.US,D,20240715,000000,189.46,194.96,186.26,192.05,700104,0
+DUOL.US,D,20240716,000000,192.5,193.495,185.15,187.3,604545,0
+DUOL.US,D,20240717,000000,184.72,184.77,175.44,180.95,873911,0
+DUOL.US,D,20240718,000000,182.11,183.095,175.0501,178.57,495482,0
+DUOL.US,D,20240719,000000,179.21,179.86,175.1301,175.24,488330,0
+DUOL.US,D,20240722,000000,178.19,181.89,177.09,177.39,469732,0
+DUOL.US,D,20240723,000000,176.95,180.865,175.6,179.1,388310,0
+DUOL.US,D,20240724,000000,176,176.67,163.37,163.8,772934,0
+DUOL.US,D,20240725,000000,163.9,171.12,162.14,168.31,979618,0
+DUOL.US,D,20240726,000000,175.88,179.45,168.75,173.28,616572,0
+DUOL.US,D,20240729,000000,174.96,175.27,169.6729,169.92,443239,0
+DUOL.US,D,20240730,000000,170.32,171.285,165.73,168.19,316539,0
+DUOL.US,D,20240731,000000,171.75,175.91,168.31,171.94,473777,0
+DUOL.US,D,20240801,000000,172,173.58,162.6,164.5,540910,0
+DUOL.US,D,20240802,000000,157.56,163.96,153.84,162.01,712545,0
+DUOL.US,D,20240805,000000,145.84,161.55,145.05,158.85,827910,0
+DUOL.US,D,20240806,000000,161.78,165.92,160.14,165.06,817419,0
+DUOL.US,D,20240807,000000,169.74,171.57,161.085,161.4,1225445,0
+DUOL.US,D,20240808,000000,174.99,185.1,170.4263,178.99,1607540,0
+DUOL.US,D,20240809,000000,178.87,187.71,178.87,187.38,696281,0
+DUOL.US,D,20240812,000000,187.5,188.53,180.1,181.75,527683,0
+DUOL.US,D,20240813,000000,186,193.77,185.1,191.54,883877,0
+DUOL.US,D,20240814,000000,193.55,197.69,192.71,197.07,510681,0
+DUOL.US,D,20240815,000000,200,202.58,195.94,202.34,1082786,0
+DUOL.US,D,20240816,000000,198.328,206.425,198.328,203.16,615236,0
+DUOL.US,D,20240819,000000,201.73,208.195,201.22,207.18,620361,0
+DUOL.US,D,20240820,000000,206.35,208.31,201.0209,203.83,435507,0
+DUOL.US,D,20240821,000000,205.5,210.28,203,210.01,380464,0
+DUOL.US,D,20240822,000000,211,213.88,207.71,208.67,296225,0
+DUOL.US,D,20240823,000000,210.46,215.24,209.515,212.57,354279,0
+DUOL.US,D,20240826,000000,212.7,214.44,208.12,209.99,438019,0
+DUOL.US,D,20240827,000000,207.32,212,205.94,207.37,446609,0
+DUOL.US,D,20240828,000000,206.48,207.37,202.38,202.82,399181,0
+DUOL.US,D,20240829,000000,204.23,212.09,204.23,207.55,233831,0
+DUOL.US,D,20240830,000000,209.71,214.44,207.97,212.57,393828,0
+DUOL.US,D,20240903,000000,209.81,213.91,204.73,206.36,323018,0
+DUOL.US,D,20240904,000000,202.44,211.08,202.44,206.8,250523,0
+DUOL.US,D,20240905,000000,204.84,212.59,204.84,210.26,225340,0
+DUOL.US,D,20240906,000000,211,212,204,208.26,349410,0
+DUOL.US,D,20240909,000000,208.51,217.26,208.51,217.1,363914,0
+DUOL.US,D,20240910,000000,217.99,219.69,213.14,217.11,417055,0
+DUOL.US,D,20240911,000000,217.11,223.19,212.855,223.18,580348,0
+DUOL.US,D,20240912,000000,224,229.9,223.2,228.96,421073,0
+DUOL.US,D,20240913,000000,228.38,230.05,225.26,228.73,457894,0
+DUOL.US,D,20240916,000000,228.73,234.61,227.65,234,473585,0
+DUOL.US,D,20240917,000000,235.86,242.66,235.86,242.48,781233,0
+DUOL.US,D,20240918,000000,242.48,258,241.49,250.23,1065490,0
+DUOL.US,D,20240919,000000,257,265.6,256.2205,264,928463,0
+DUOL.US,D,20240920,000000,260.46,270.28,260.46,268.34,1120808,0
+DUOL.US,D,20240923,000000,270,270.94,266.1,270.27,513205,0
+DUOL.US,D,20240924,000000,271.06,273.22,266,269.79,620812,0
+DUOL.US,D,20240925,000000,274.38,297.56,270.58,287.54,1781211,0
+DUOL.US,D,20240926,000000,292,293.73,277.58,277.96,949876,0
+DUOL.US,D,20240927,000000,279.5,279.5,273.24,278.03,608174,0
+DUOL.US,D,20240930,000000,276.97,286.96,276.63,282.02,479960,0
+DUOL.US,D,20241001,000000,282.99,284.35,278.8,280.66,360698,0
+DUOL.US,D,20241002,000000,280.48,287.19,275.8059,285.42,485924,0
+DUOL.US,D,20241003,000000,284.31,288.84,280.56,283.66,285148,0
+DUOL.US,D,20241004,000000,287.94,291.55,279.46,283.49,504947,0
+DUOL.US,D,20241007,000000,280.91,282.045,276.28,279.75,341202,0
+DUOL.US,D,20241008,000000,288.34,291.49,284.205,284.95,396932,0
+DUOL.US,D,20241009,000000,284.81,292.755,284.28,291.97,407441,0
+DUOL.US,D,20241010,000000,290.84,293.48,288.845,290.28,255049,0
+DUOL.US,D,20241011,000000,289.86,292.64,286.965,289.75,265059,0
+DUOL.US,D,20241014,000000,284.4,289.63,280.54,288.26,407565,0
+DUOL.US,D,20241015,000000,288.26,295.58,281.455,290.59,632030,0
+DUOL.US,D,20241016,000000,290.61,293.4126,283.25,286.5,325105,0
+DUOL.US,D,20241017,000000,288.12,296.9731,282.33,287.65,463386,0
+DUOL.US,D,20241018,000000,288.98,290.38,285.55,286.12,334991,0
+DUOL.US,D,20241021,000000,286.04,290.92,285.3404,288.06,334685,0
+DUOL.US,D,20241022,000000,285.34,288.84,273.06,281.3,542586,0
+DUOL.US,D,20241023,000000,281.87,282.3,276.01,279.93,320264,0
+DUOL.US,D,20241024,000000,282.43,284,277.46,281.4,308580,0
+DUOL.US,D,20241025,000000,282.64,292.6,282.5,291.61,483861,0
+DUOL.US,D,20241028,000000,295.18,296.84,289.983,290.24,315814,0
+DUOL.US,D,20241029,000000,289.71,296.42,289.53,294.81,360901,0
+DUOL.US,D,20241030,000000,294.98,311.91,292.1073,299.97,834422,0
+DUOL.US,D,20241031,000000,297.49,298.7625,285.33,292.97,535996,0
+DUOL.US,D,20241101,000000,292.98,297.66,290.63,293.68,380103,0
+DUOL.US,D,20241104,000000,289.7,295.8052,285.85,290.65,484634,0
+DUOL.US,D,20241105,000000,295.05,303.735,293.6297,303,763352,0
+DUOL.US,D,20241106,000000,310,319.44,304,318.85,1105409,0
+DUOL.US,D,20241107,000000,304.42,324,299.125,315.82,1236853,0
+DUOL.US,D,20241108,000000,318.7,330.61,314.63,326.89,682721,0
+DUOL.US,D,20241111,000000,325.8,328.97,306.74,318.23,650590,0
+DUOL.US,D,20241112,000000,317.63,322.85,313.19,314.33,476715,0
+DUOL.US,D,20241113,000000,317,329.19,315.925,323.43,515069,0
+DUOL.US,D,20241114,000000,322.65,324.08,316.2,322.57,283775,0
+DUOL.US,D,20241115,000000,319.01,320.5,306.5,307.32,570863,0
+DUOL.US,D,20241118,000000,307.82,316.99,301.11,306.92,468494,0
+DUOL.US,D,20241119,000000,303.33,322.79,303.33,322.07,647535,0
+DUOL.US,D,20241120,000000,323,331.8399,322.34,331.14,545359,0
+DUOL.US,D,20241121,000000,338.15,342.51,330,341.6,559515,0
+DUOL.US,D,20241122,000000,342.45,352.39,340.69,351.97,563405,0
+DUOL.US,D,20241125,000000,359.525,364.95,341.1,348,1071627,0
+DUOL.US,D,20241126,000000,348.47,358.73,346.98,353.53,875653,0
+DUOL.US,D,20241127,000000,352.88,353.23,340.2938,347.64,468361,0
+DUOL.US,D,20241129,000000,346.48,353.66,345.58,348.27,230258,0
+DUOL.US,D,20241202,000000,347.39,349.7815,340,346.52,423963,0
+DUOL.US,D,20241203,000000,341.52,361.1,341.29,360.98,494917,0
+DUOL.US,D,20241204,000000,363,370.17,361.9181,364.65,581906,0
+DUOL.US,D,20241205,000000,366.53,378.4815,362.61,373.03,583796,0
+DUOL.US,D,20241206,000000,374.79,374.79,366,368.5,552089,0
+DUOL.US,D,20241209,000000,365.36,369.885,350,360.61,532518,0
+DUOL.US,D,20241210,000000,361.47,370.81,358.7,361.825,379649,0
+DUOL.US,D,20241211,000000,351.16,352.72,318.03,344.35,1226965,0
+DUOL.US,D,20241212,000000,341.12,344.7397,336.21,339.52,424068,0
+DUOL.US,D,20241213,000000,340.5,344.88,333.965,338.07,517811,0
+DUOL.US,D,20241216,000000,341.42,350.86,337.865,348.72,639007,0
+DUOL.US,D,20241217,000000,352.3,360.2129,348.65,354.04,649615,0
+DUOL.US,D,20241218,000000,352.44,352.875,331.32,332.81,572099,0
+DUOL.US,D,20241219,000000,345.16,345.74,332.8682,335.22,436154,0
+DUOL.US,D,20241220,000000,327.72,345.53,324.83,342.12,1263587,0
+DUOL.US,D,20241223,000000,342.12,344.12,336.14,337.73,373777,0
+DUOL.US,D,20241224,000000,336.34,342.49,335,340.39,114492,0
+DUOL.US,D,20241226,000000,339.51,345,336.5428,341.88,274237,0
+DUOL.US,D,20241227,000000,339.46,339.46,326.4277,333.34,293041,0
+DUOL.US,D,20241230,000000,328.23,329.4,321.245,325.2,535940,0
+DUOL.US,D,20241231,000000,326.37,328.77,320.905,324.23,344613,0
+DUOL.US,D,20250102,000000,327.3,328.95,319.04,325.88,466373,0
+DUOL.US,D,20250103,000000,328.34,341.968,326.58,340.06,344127,0
+DUOL.US,D,20250106,000000,344.1,347.04,332.27,336.72,613317,0
+DUOL.US,D,20250107,000000,336,336.73,311.671,320.35,639747,0
+DUOL.US,D,20250108,000000,318.37,325.205,314.2323,323.14,425592,0
+DUOL.US,D,20250110,000000,316.91,319.36,305.82,318.67,535196,0
+DUOL.US,D,20250113,000000,311.56,317.245,305.01,316.38,399357,0
+DUOL.US,D,20250114,000000,320,325,311.78,312.52,428770,0
+DUOL.US,D,20250115,000000,316.91,323.72,315.98,319.98,330440,0
+DUOL.US,D,20250116,000000,327.67,355.78,327.4,341.8,932593,0
+DUOL.US,D,20250117,000000,351.81,356,340.54,351.13,742815,0
+DUOL.US,D,20250121,000000,353,353.01,325.73,337.28,795263,0
+DUOL.US,D,20250122,000000,338.8,343.5027,328.88,336.04,443300,0
+DUOL.US,D,20250123,000000,335.85,337.86,330,335.99,403933,0
+DUOL.US,D,20250124,000000,330.5,335.52,325,328.6,445064,0
+DUOL.US,D,20250127,000000,320,334.23,311.58,326.82,752023,0
+DUOL.US,D,20250128,000000,327,351.505,325.03,350.72,581055,0
+DUOL.US,D,20250129,000000,354.77,363.96,346.19,358.48,457242,0
+DUOL.US,D,20250130,000000,360,370.77,359.44,363.28,504782,0
+DUOL.US,D,20250131,000000,368.44,368.44,361.0001,363.99,512309,0
+DUOL.US,D,20250203,000000,354.96,365.84,352,364.44,577573,0
+DUOL.US,D,20250204,000000,367.59,387.88,366.7369,386.16,781406,0
+DUOL.US,D,20250205,000000,389.41,411.69,385.93,392,748701,0
+DUOL.US,D,20250206,000000,390,392.7099,380.1695,389.36,394787,0
+DUOL.US,D,20250207,000000,394.81,400.2,391.76,393.8,717372,0
+DUOL.US,D,20250210,000000,398.08,403.63,394,401.45,487009,0
+DUOL.US,D,20250211,000000,399,399.98,381.24,383.66,574434,0
+DUOL.US,D,20250212,000000,377.7,399.73,373.3,398.11,1180667,0
+DUOL.US,D,20250213,000000,400.98,431.37,399.14,430.32,1514047,0
+DUOL.US,D,20250214,000000,432,436.98,417.737,432.69,724307,0
+DUOL.US,D,20250218,000000,435,441.765,426.4,441.39,666305,0
+DUOL.US,D,20250219,000000,439.43,440.71,429.205,432.52,822127,0
+DUOL.US,D,20250220,000000,430.43,430.95,415.99,421.78,946116,0
+DUOL.US,D,20250221,000000,418.92,420.48,383.43,385.35,1079742,0
+DUOL.US,D,20250224,000000,390.26,397.3,372.01,389.43,1241009,0
+DUOL.US,D,20250225,000000,382.95,389.74,370.19,385.81,683760,0
+DUOL.US,D,20250226,000000,388.75,400.913,383.78,386.56,858255,0
+DUOL.US,D,20250227,000000,391.32,412.88,372.84,375.78,1502752,0
+DUOL.US,D,20250228,000000,325.06,329.61,303.68,312.07,3455444,0
+DUOL.US,D,20250303,000000,312.33,324.25,291.77,295.23,1947065,0
+DUOL.US,D,20250304,000000,288.87,301.96,276.67,294.15,1285797,0
+DUOL.US,D,20250305,000000,293.11,295.85,284.99,292.74,840489,0
+DUOL.US,D,20250306,000000,282.8,286.68,268.11,272.77,1048889,0
+DUOL.US,D,20250307,000000,271.45,296.905,268.03,295.56,1586732,0
+DUOL.US,D,20250310,000000,286.55,289,263.68,277.18,1706545,0
+DUOL.US,D,20250311,000000,277.45,282.22,269.445,274.91,1046628,0
+DUOL.US,D,20250312,000000,294.66,295.5,280.22,291.02,957535,0
+DUOL.US,D,20250313,000000,288.62,288.9,269.77,272.49,1035367,0
+DUOL.US,D,20250314,000000,280.5,286.74,280.1,283.54,809141,0
+DUOL.US,D,20250317,000000,287.89,301.855,285,294.18,919388,0
+DUOL.US,D,20250318,000000,294.91,304.66,283.87,288.81,650131,0
+DUOL.US,D,20250319,000000,289.94,304.62,287.14,301.12,673461,0
+DUOL.US,D,20250320,000000,296.65,314.82,293.2949,306.17,606830,0
+DUOL.US,D,20250321,000000,300.7,312,294.8164,309.3,869210,0
+DUOL.US,D,20250324,000000,319.16,331.73,315.255,330,1033430,0
+DUOL.US,D,20250325,000000,333.15,341.09,327.79,340.5,639836,0
+DUOL.US,D,20250326,000000,340,341.7525,323.43,331.22,1096008,0
+DUOL.US,D,20250327,000000,330.63,340.36,324.2,332.94,695739,0
+DUOL.US,D,20250328,000000,330.23,330.23,307.4,315,888536,0
+DUOL.US,D,20250331,000000,307.53,317.345,298.696,310.54,778449,0
+DUOL.US,D,20250401,000000,310.86,328.27,307,327.38,668049,0
+DUOL.US,D,20250402,000000,318.56,342.28,317.52,337.56,545046,0
+DUOL.US,D,20250403,000000,315.555,318,302.0109,313.9,946107,0
+DUOL.US,D,20250404,000000,295.03,300,275,292.88,1599341,0
+DUOL.US,D,20250407,000000,285.31,319.1224,274.97,296.51,1475774,0
+DUOL.US,D,20250408,000000,317.81,319.9482,288.765,293.27,922333,0
+DUOL.US,D,20250409,000000,296.3,338.9525,289.31,337.4,1298728,0
+DUOL.US,D,20250410,000000,324.04,329.705,309.4184,316.94,653645,0
+DUOL.US,D,20250411,000000,316.94,333.75,316,329.35,866883,0
+DUOL.US,D,20250414,000000,338.94,340.135,318.895,326.67,612850,0
+DUOL.US,D,20250415,000000,327.21,331.82,324.0057,325.17,437356,0
+DUOL.US,D,20250416,000000,320.53,332.7339,318,326.4,569775,0
+DUOL.US,D,20250417,000000,329.27,332.91,320.54,326.5,523586,0
+DUOL.US,D,20250421,000000,324.79,326.295,308.5683,316.07,506875,0
+DUOL.US,D,20250422,000000,322.5,337.8,321.88,336.34,592167,0
+DUOL.US,D,20250423,000000,364.45,378.52,362.135,370,1104450,0
+DUOL.US,D,20250424,000000,370,381.18,366.98,375.02,620715,0
+DUOL.US,D,20250425,000000,377.68,386.3673,362.9,381.83,1133589,0
+DUOL.US,D,20250428,000000,383.79,389.95,374.345,384.34,614937,0
+DUOL.US,D,20250429,000000,383.21,396.858,372.685,385.13,1410539,0
+DUOL.US,D,20250430,000000,371.31,390.41,371.31,389.48,967240,0
+DUOL.US,D,20250501,000000,396.18,406,390,400,1428951,0
+DUOL.US,D,20250502,000000,436.925,487,433,486.42,3054911,0
+DUOL.US,D,20250505,000000,480.66,504.31,475.53,494.13,1869078,0
+DUOL.US,D,20250506,000000,480.65,493.63,473.52,490.55,1493472,0
+DUOL.US,D,20250507,000000,491.31,504.5,491.06,495.56,1054317,0
+DUOL.US,D,20250508,000000,505.07,509.005,492.75,503.57,744738,0
+DUOL.US,D,20250509,000000,505,513.87,500.26,512.75,604433,0
+DUOL.US,D,20250512,000000,532.72,533.2574,503.0002,517.83,949625,0
+DUOL.US,D,20250513,000000,519.36,536.8709,514.805,531.46,823868,0
+DUOL.US,D,20250514,000000,536.15,544.93,532.5622,540.68,841441,0
+DUOL.US,D,20250515,000000,536,541.46,527,530.52,751990,0
+DUOL.US,D,20250516,000000,525,536,522.26,529.05,698168,0
+DUOL.US,D,20250519,000000,517.79,531.0194,515.2,520.23,733406,0
+DUOL.US,D,20250520,000000,517.58,526.9199,514.04,525.73,764504,0
+DUOL.US,D,20250521,000000,522.77,531.94,510.72,514.3,841091,0
+DUOL.US,D,20250522,000000,511.11,526.3,510.9824,517.8,537920,0
+DUOL.US,D,20250523,000000,512.31,524.415,510,520.21,459664,0
+DUOL.US,D,20250527,000000,528.024,529.77,512.1,525,524391,0
+DUOL.US,D,20250528,000000,524.42,530,521.31,524.4,432691,0
+DUOL.US,D,20250529,000000,530.47,531.69,512.54,513.39,619814,0
+DUOL.US,D,20250530,000000,506.76,521.61,496.2648,519.61,1136569,0
+DUOL.US,D,20250602,000000,519.76,528.07,513.21,526.85,680506,0
+DUOL.US,D,20250603,000000,529.57,534.4999,512,513.37,691487,0
+DUOL.US,D,20250604,000000,515,523.325,510.67,518.79,638143,0
+DUOL.US,D,20250605,000000,530.18,531.8728,518,522.99,741296,0
+DUOL.US,D,20250606,000000,524.8,540.3,510.8834,512.95,929674,0
+DUOL.US,D,20250609,000000,509.48,509.48,485.53,497.93,1007178,0
+DUOL.US,D,20250610,000000,499.6,503.49,475.41,486.02,1135257,0
+DUOL.US,D,20250611,000000,486.94,487.9,471.92,473.78,967211,0
+DUOL.US,D,20250612,000000,475.36,482.57,470.15,481.48,651453,0
+DUOL.US,D,20250613,000000,471.94,485,471.05,478.48,550602,0
+DUOL.US,D,20250616,000000,482.57,489,471.79,474.9,695160,0
+DUOL.US,D,20250617,000000,470.71,478.965,466,476.3,455199,0
+DUOL.US,D,20250618,000000,478.84,482.684,473.18,478.73,486642,0
+DUOL.US,D,20250620,000000,477.42,483.03,465.8,471.57,1337825,0
+DUOL.US,D,20250623,000000,470,472.12,446.75,448.54,1246653,0
+DUOL.US,D,20250624,000000,454.65,455.755,417.28,422.79,1559303,0
+DUOL.US,D,20250625,000000,435.04,437.4,396.51,397.68,1433496,0
+DUOL.US,D,20250626,000000,402,408.3699,383.595,398.66,1379707,0
+DUOL.US,D,20250627,000000,402.43,412.59,389.335,411.26,1580496,0
+DUOL.US,D,20250630,000000,416.35,426.8,409.1,410.02,903225,0
+DUOL.US,D,20250701,000000,409.24,413.72,394.15,403.06,779569,0
+DUOL.US,D,20250702,000000,400,406.03,395.55,397,637601,0
+DUOL.US,D,20250703,000000,397.11,402.2699,388.26,391.86,552232,0
+DUOL.US,D,20250707,000000,390.75,397.54,382.33,396.45,993091,0
+DUOL.US,D,20250708,000000,400.3,406.679,373.11,389.45,1445330,0
+DUOL.US,D,20250709,000000,390,400.43,383.68,390.75,834506,0
+DUOL.US,D,20250710,000000,390.75,391.81,378.95,380.44,875755,0
+DUOL.US,D,20250711,000000,381.38,383.8,368.43,370.82,680814,0
+DUOL.US,D,20250714,000000,371.36,386.93,368,376.42,1022985,0
+DUOL.US,D,20250715,000000,377.8,382.59,372.1357,378.31,588686,0
+DUOL.US,D,20250716,000000,378.31,378.31,355.06,361.35,1111480,0
+DUOL.US,D,20250717,000000,361.51,366,358.1701,361.95,865141,0
+DUOL.US,D,20250718,000000,358.34,371.8661,352.81,370.49,1039038,0
+DUOL.US,D,20250721,000000,371,372.005,354.05,355.85,809809,0
+DUOL.US,D,20250722,000000,357.53,363.14,351.29,356.23,632544,0
+DUOL.US,D,20250723,000000,358,366.64,357.65,359.79,1047819,0
+DUOL.US,D,20250724,000000,360.85,364.015,356,360.95,672959,0
+DUOL.US,D,20250725,000000,362.42,365.36,360.11,364.09,626160,0
+DUOL.US,D,20250728,000000,362.25,364.06,335.1,340.49,1779333,0
+DUOL.US,D,20250729,000000,342.5,342.75,331.22,333.71,967072,0
+DUOL.US,D,20250730,000000,335.08,341.89,331.51,341.34,765716,0
+DUOL.US,D,20250731,000000,342.82,357.26,338.0464,346.55,1241173,0
+DUOL.US,D,20250801,000000,342.23,344.33,330.32,338.99,1016252,0
+DUOL.US,D,20250804,000000,343.29,352.87,341.2522,352.36,973741,0
+DUOL.US,D,20250805,000000,354.6,356.47,338.5001,340.31,1353763,0
+DUOL.US,D,20250806,000000,343.8,347.25,334.01,343.61,3158553,0
+DUOL.US,D,20250807,000000,446,468,378.0001,390.84,8187946,0
+DUOL.US,D,20250808,000000,404.5,415.76,362.58,370.34,3839642,0
+DUOL.US,D,20250811,000000,371.44,373.5,336.395,340.59,2721366,0
+DUOL.US,D,20250812,000000,342.9,344.4075,317.79,322.93,2617100,0
+DUOL.US,D,20250813,000000,324.02,328.925,307.05,327.93,2492793,0
+DUOL.US,D,20250814,000000,327.5,339.14,321.17,329.88,1803960,0
+DUOL.US,D,20250815,000000,329.51,333.95,322.3837,326.93,1066226,0
+DUOL.US,D,20250818,000000,338.51,371.63,338.51,369.19,3135641,0
+DUOL.US,D,20250819,000000,367.01,368.3944,338,340.66,1905238,0
+DUOL.US,D,20250820,000000,338.28,340.75,322.71,338.88,1336694,0
+DUOL.US,D,20250821,000000,336.58,346.91,331.455,345.52,1319347,0
+DUOL.US,D,20250822,000000,343.95,355,329.3501,331.87,1959756,0
+DUOL.US,D,20250825,000000,331.83,339.49,317.19,321.44,1428070,0
+DUOL.US,D,20250826,000000,321.39,322,307.8101,316.02,2170170,0
+DUOL.US,D,20250827,000000,317,324.4,316.0301,317.93,1202586,0
+DUOL.US,D,20250828,000000,317.22,325.9,316.2761,322.78,730463,0
+DUOL.US,D,20250829,000000,319.78,320.055,293.66,297.86,2280164,0
+DUOL.US,D,20250902,000000,291.245,298.4156,287.209,289.98,1463015,0
+DUOL.US,D,20250903,000000,286.44,292,277.24,282.515,1735001,0
+DUOL.US,D,20250904,000000,275.13,278.28,267.39,272.7,2477336,0
+DUOL.US,D,20250905,000000,273.25,273.3,263.68,271.18,1825600,0
+DUOL.US,D,20250908,000000,265.83,276.49,264.815,271.28,1493850,0
+DUOL.US,D,20250909,000000,272.16,287.5,256.63,273.49,3373792,0
+DUOL.US,D,20250910,000000,274.1,286.83,272,285.91,2055902,0
+DUOL.US,D,20250911,000000,296.22,315.48,291,309.34,3794503,0
+DUOL.US,D,20250912,000000,314.25,319.68,300.5,307.91,2173203,0
+DUOL.US,D,20250915,000000,308,309.99,284.68,285.11,2130316,0
+DUOL.US,D,20250916,000000,289.5,296.7999,271,280.74,2300346,0
+DUOL.US,D,20250917,000000,267.79,281.939,264.85,279.16,2254187,0
+DUOL.US,D,20250918,000000,283.75,291.24,281.64,289.67,1339091,0
+DUOL.US,D,20250919,000000,290.3,291.476,285.46,290.9,1530238,0
+DUOL.US,D,20250922,000000,289.45,310.9197,288.54,309.34,1956269,0
+DUOL.US,D,20250923,000000,305.46,305.485,293.5,299.5,1454280,0
+DUOL.US,D,20250924,000000,302.06,304.2369,293.83,301.17,1348345,0
+DUOL.US,D,20250925,000000,295.58,315.205,294.4501,313.49,1655257,0
+DUOL.US,D,20250926,000000,311.84,327.71,309.79,326.39,1601506,0
+DUOL.US,D,20250929,000000,320.08,336.22,314.68,328.78,1736985,0
+DUOL.US,D,20250930,000000,331.2,332,312.09,321.84,1770874,0
+DUOL.US,D,20251001,000000,320.57,322.05,293.03,303.72,2346014,0
+DUOL.US,D,20251002,000000,304.01,313.3,299,313,1468511,0
+DUOL.US,D,20251003,000000,315.55,330.33,315.34,322.63,1393051,0
+DUOL.US,D,20251006,000000,322.63,330,315.48,320.31,1597108,0
+DUOL.US,D,20251007,000000,321.22,323.57,314,319.98,812209,0
+DUOL.US,D,20251008,000000,321.55,350,320.6,347.27,1591057,0
+DUOL.US,D,20251009,000000,348,353,332.21,337.19,1269753,0
+DUOL.US,D,20251010,000000,340.45,347.6,323.1073,325,988379,0
+DUOL.US,D,20251013,000000,330.16,331.6383,323.0001,330,775590,0
+DUOL.US,D,20251014,000000,323.82,336,320.63,332.6,801779,0
+DUOL.US,D,20251015,000000,334.03,343.998,333.33,341.08,744867,0
+DUOL.US,D,20251016,000000,340.59,343.25,320.21,330.56,1845225,0
+DUOL.US,D,20251017,000000,326.01,334.29,322,324.02,828661,0
+DUOL.US,D,20251020,000000,326.02,328.53,304.23,312.73,1508636,0
+DUOL.US,D,20251021,000000,312.48,325.93,311.35,317.61,967770,0
+DUOL.US,D,20251022,000000,318.95,320.345,301.7439,307.57,850467,0
+DUOL.US,D,20251023,000000,303.76,317.6,303.76,313.45,567803,0
+DUOL.US,D,20251024,000000,318,322.09,311.12,312,731900,0
+DUOL.US,D,20251027,000000,317.35,318.84,305.16,306.73,980786,0
+DUOL.US,D,20251028,000000,307.1,309.24,293.51,293.88,1039301,0
+DUOL.US,D,20251029,000000,290,290.34,272.21,272.76,2332241,0
+DUOL.US,D,20251030,000000,272.59,277.49,262.3,262.82,1217293,0
+DUOL.US,D,20251031,000000,267.055,270.865,259.7099,270.64,1428906,0
+DUOL.US,D,20251103,000000,278.82,279.98,260.4,264.93,1319966,0
+DUOL.US,D,20251104,000000,261,268.0099,257.29,262.04,1440105,0
+DUOL.US,D,20251105,000000,262.78,268.97,260,260.02,3813071,0
+DUOL.US,D,20251106,000000,194.24,195.9899,182,193.74,13059510,0
+DUOL.US,D,20251107,000000,191,202.09,189.5001,201.21,4340050,0
+DUOL.US,D,20251110,000000,202.79,203.7721,190.1,192.8,3331974,0
+DUOL.US,D,20251111,000000,192,196.4,186,194.89,3037570,0
+DUOL.US,D,20251112,000000,194.89,195.2283,186.43,186.58,1800701,0
+DUOL.US,D,20251113,000000,185.9,188.8,182.59,186.54,1697723,0
+DUOL.US,D,20251114,000000,184.34,192.8,183.58,185.07,1912894,0
+DUOL.US,D,20251117,000000,181.68,181.93,175.5,178.27,2431937,0
+DUOL.US,D,20251118,000000,178.23,181.85,172.88,175.45,2251388,0
+DUOL.US,D,20251119,000000,175.85,177.97,168.84,174.48,2112288,0
+DUOL.US,D,20251120,000000,176.1,177.63,166.27,168.01,1672211,0
+DUOL.US,D,20251121,000000,167.755,176.34,166.32,172.78,2157941,0
+DUOL.US,D,20251124,000000,175,175,167.88,172.47,1815090,0
+DUOL.US,D,20251125,000000,171.16,177.55,167.47,175.76,1340424,0
+DUOL.US,D,20251126,000000,178.26,191.97,177.82,188.43,2710385,0
+DUOL.US,D,20251128,000000,192.35,194.2,187.3325,191.41,1247567,0
+DUOL.US,D,20251201,000000,189.53,192.1199,185.01,185.45,1565907,0
+DUOL.US,D,20251202,000000,186.205,187.4199,182.53,182.61,1017870,0
+DUOL.US,D,20251203,000000,183.35,186.36,181.2,185.34,1082889,0
+DUOL.US,D,20251204,000000,186.55,189.3,183.88,188.38,976049,0
+DUOL.US,D,20251205,000000,188.6,201.79,187.9,199.75,2127158,0
+DUOL.US,D,20251208,000000,198.87,210.31,197.08,207.92,2632217,0
+DUOL.US,D,20251209,000000,205.36,213.37,202.09,209.08,1737863,0
+DUOL.US,D,20251210,000000,210.18,210.5,194.91,197.44,2057855,0
+DUOL.US,D,20251211,000000,197.77,204.23,197.61,200.96,1457782,0
+DUOL.US,D,20251212,000000,200.96,208.8474,192.1369,196.28,1615443,0
+DUOL.US,D,20251215,000000,197.75,197.75,185.58,185.97,1623450,0
+DUOL.US,D,20251216,000000,185.55,189.18,183.57,186.77,1250810,0
+DUOL.US,D,20251217,000000,186.61,193.64,183.72,183.95,1237024,0
+DUOL.US,D,20251218,000000,186.385,187.96,179.08,182.89,1423923,0
+DUOL.US,D,20251219,000000,186.5159,188.2999,182.147,185.96,1908971,0
+DUOL.US,D,20251222,000000,185.68,191.815,183.36,185.37,1459867,0
+DUOL.US,D,20251223,000000,184.24,184.515,177.62,179.26,1388149,0
+DUOL.US,D,20251224,000000,179.65,181.673,177.22,180.69,533122,0
+DUOL.US,D,20251226,000000,180.5,182.1699,179.12,181.66,678543,0
+DUOL.US,D,20251229,000000,180.82,182.255,178.5,180.17,1232608,0
+DUOL.US,D,20251230,000000,180,181.5,176.88,177.14,1074384,0
+DUOL.US,D,20251231,000000,176.79,178.25,174.81,175.5,1214744,0
+DUOL.US,D,20260102,000000,176.73,179.45,174.009,176.48,1286036,0
+DUOL.US,D,20260105,000000,185.765,192.92,183,185.15,1833526,0
+DUOL.US,D,20260106,000000,189,191.81,178.55,178.94,1591357,0
+DUOL.US,D,20260107,000000,178.96,181.04,171.8,176.3,2073977,0
+DUOL.US,D,20260108,000000,172,174.51,169.63,173.87,1547651,0
+DUOL.US,D,20260109,000000,175.91,179.01,171.9,176.66,1013276,0
+DUOL.US,D,20260112,000000,170.05,170.096,161.3,161.74,4263688,0
+DUOL.US,D,20260113,000000,162.002,167.67,160.12,165.8,2690799,0
+DUOL.US,D,20260114,000000,165.49,167.01,156,156.27,2363795,0
+DUOL.US,D,20260115,000000,157.75,163.35,153.9,154.42,2663127,0
+DUOL.US,D,20260116,000000,154.42,154.55,147.7,150.16,2318171,0
+DUOL.US,D,20260120,000000,150.04,153.28,147.7,148.58,2060392,0
+DUOL.US,D,20260121,000000,148.31,149.69,142.1,146.81,2650093,0
+DUOL.US,D,20260122,000000,149.245,156.955,148.24,153.7,1837960,0
+DUOL.US,D,20260123,000000,153.93,161.28,153.85,155.975,2074658,0
+DUOL.US,D,20260126,000000,155.53,155.89,148.52,151.56,1719236,0
+DUOL.US,D,20260127,000000,151.56,152,144.2,146.08,1604338,0
+DUOL.US,D,20260128,000000,146.875,148.18,142.31,142.8,1570546,0
+DUOL.US,D,20260129,000000,141.325,143.1668,136.99,139.47,2460640,0
+DUOL.US,D,20260130,000000,139.45,139.45,133.5,134.06,2277270,0
+DUOL.US,D,20260202,000000,133.88,136.54,130.22,131.93,1978278,0
+DUOL.US,D,20260203,000000,129.11,129.5,119.61,120.28,5020816,0
+DUOL.US,D,20260204,000000,119.53,123.8,112.41,116.9,5491992,0
+DUOL.US,D,20260205,000000,117.948,125,113.77,114.34,3720188,0
+DUOL.US,D,20260206,000000,116.165,119.64,113.6,119.4,2292737,0
+DUOL.US,D,20260209,000000,119.25,119.76,114.0201,118.91,2164483,0
+DUOL.US,D,20260210,000000,121.29,125.88,118.9,120.7,2032360,0
+DUOL.US,D,20260211,000000,116.102,117.3,107.16,109.3,4536414,0
+DUOL.US,D,20260212,000000,110.63,113.245,107.615,112.05,3036982,0
+DUOL.US,D,20260213,000000,113.64,115.99,110.19,112.57,1913964,0
+DUOL.US,D,20260217,000000,113.06,113.85,107.7836,112.08,2113831,0
+DUOL.US,D,20260218,000000,112.01,116.17,107.85,112.46,2696373,0
diff --git a/daily/us/nasdaq stocks/1/duot.us.txt b/daily/us/nasdaq stocks/1/duot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b621935f36ab0cfa9221d570a0875aa626120d4e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/duot.us.txt	
@@ -0,0 +1,1501 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DUOT.US,D,20200218,000000,6.2,6.34,5.97,6.145,23440,0
+DUOT.US,D,20200219,000000,6.25,6.25,6.03,6.05,6717,0
+DUOT.US,D,20200220,000000,6.0532,6.2071,6.05,6.183,13941,0
+DUOT.US,D,20200221,000000,6.27,6.3384,6.0416,6.09,23181,0
+DUOT.US,D,20200224,000000,6.0577,6.09,6.0226,6.04,7063,0
+DUOT.US,D,20200225,000000,6.0791,6.241,5.96,5.96,22267,0
+DUOT.US,D,20200226,000000,6.0375,6.05,5.96,5.9967,3677,0
+DUOT.US,D,20200227,000000,5.9708,5.9708,5.8,5.92,12565,0
+DUOT.US,D,20200228,000000,5.71,5.8271,5.6,5.6001,20651,0
+DUOT.US,D,20200302,000000,5.8682,6,5.68,5.7,4642,0
+DUOT.US,D,20200303,000000,5.64,5.7,5.52,5.547,23370,0
+DUOT.US,D,20200304,000000,5.82,5.895,5.7941,5.7941,1172,0
+DUOT.US,D,20200305,000000,5.9,5.9,5.62,5.9,6331,0
+DUOT.US,D,20200306,000000,5.9,5.9,5.4,5.69,9986,0
+DUOT.US,D,20200309,000000,5.3404,5.5,5.15,5.5,2742,0
+DUOT.US,D,20200310,000000,5.4019,5.9,5.04,5.7999,8819,0
+DUOT.US,D,20200311,000000,5.7,5.71,5.04,5.2,6895,0
+DUOT.US,D,20200312,000000,4.9,5.99,4.01,4.01,4898,0
+DUOT.US,D,20200313,000000,4.4,4.9,4.1,4.52,33750,0
+DUOT.US,D,20200316,000000,3.26,4.81,3.26,3.8,19764,0
+DUOT.US,D,20200317,000000,4.1192,4.2983,4.1192,4.2,1746,0
+DUOT.US,D,20200318,000000,3.95,4.5,3.67,4.22,4760,0
+DUOT.US,D,20200319,000000,3.97,4.22,3.6422,3.89,10984,0
+DUOT.US,D,20200320,000000,3.9,4.72,3.9,4.72,1214,0
+DUOT.US,D,20200323,000000,4.69,4.69,4.69,4.69,274,0
+DUOT.US,D,20200324,000000,4.7,4.7,3.84,4.46,4141,0
+DUOT.US,D,20200325,000000,4.1053,4.34,4.1053,4.28,7690,0
+DUOT.US,D,20200326,000000,4.64,4.64,4.64,4.64,104,0
+DUOT.US,D,20200327,000000,4.74,4.74,4.49,4.49,1044,0
+DUOT.US,D,20200330,000000,4.74,4.75,4.3,4.5,1914,0
+DUOT.US,D,20200331,000000,4.74,4.7401,4.4723,4.7401,3119,0
+DUOT.US,D,20200401,000000,4.7052,4.7052,4.6,4.695,6075,0
+DUOT.US,D,20200402,000000,4.6,4.79,4.45,4.79,1113,0
+DUOT.US,D,20200403,000000,4.84,4.84,4.5977,4.6,12761,0
+DUOT.US,D,20200406,000000,4.825,4.99,4.825,4.9894,1307,0
+DUOT.US,D,20200407,000000,5,5.1648,4.7283,4.982,5794,0
+DUOT.US,D,20200408,000000,4.8,4.8,4.7824,4.7999,839,0
+DUOT.US,D,20200409,000000,4.7901,4.8,4.623,4.7999,1506,0
+DUOT.US,D,20200413,000000,5,5,4.2223,4.2889,21846,0
+DUOT.US,D,20200414,000000,4.21,4.4,4.19,4.4,36979,0
+DUOT.US,D,20200415,000000,4.4,4.4,4,4.4,15498,0
+DUOT.US,D,20200416,000000,4.0347,4.37,4.0347,4.25,3796,0
+DUOT.US,D,20200417,000000,4.16,5,4.16,4.4,5773,0
+DUOT.US,D,20200420,000000,4.59,4.95,4.3735,4.428,4360,0
+DUOT.US,D,20200421,000000,4.39,4.5,4.25,4.2713,6030,0
+DUOT.US,D,20200422,000000,4.49,4.49,4.15,4.15,4710,0
+DUOT.US,D,20200423,000000,4.3,4.75,4.1101,4.5771,12038,0
+DUOT.US,D,20200424,000000,4.58,5.4,4.58,5,7488,0
+DUOT.US,D,20200427,000000,5.32,5.5,5.1312,5.45,21060,0
+DUOT.US,D,20200428,000000,5.72,5.72,5.3,5.43,25509,0
+DUOT.US,D,20200429,000000,5.65,5.65,5.36,5.37,3760,0
+DUOT.US,D,20200430,000000,5.5,5.55,5.36,5.3601,8224,0
+DUOT.US,D,20200501,000000,5.38,5.5005,5.35,5.4999,34132,0
+DUOT.US,D,20200505,000000,5.3193,5.4,5.2692,5.2692,2824,0
+DUOT.US,D,20200506,000000,5.27,5.27,4.8778,4.8778,4637,0
+DUOT.US,D,20200507,000000,5.3,5.3,4.76,4.76,2538,0
+DUOT.US,D,20200508,000000,5.2999,5.2999,5.2326,5.2326,663,0
+DUOT.US,D,20200511,000000,5.1901,5.1901,5.115,5.115,2621,0
+DUOT.US,D,20200512,000000,5.115,5.19,4.9,4.995,8648,0
+DUOT.US,D,20200513,000000,5.16,5.23,5,5,18772,0
+DUOT.US,D,20200514,000000,5.1,5.1019,4.6,4.8199,10234,0
+DUOT.US,D,20200515,000000,4.39,4.8,4.2502,4.45,24891,0
+DUOT.US,D,20200518,000000,5.45,5.45,4.66,4.75,10981,0
+DUOT.US,D,20200519,000000,4.65,4.85,4.37,4.37,14506,0
+DUOT.US,D,20200520,000000,4.6,4.8498,4.37,4.37,8659,0
+DUOT.US,D,20200521,000000,4.61,4.8399,4.5,4.5,3113,0
+DUOT.US,D,20200522,000000,4.6759,4.6923,4.442,4.442,5538,0
+DUOT.US,D,20200526,000000,4.75,4.75,4.57,4.6002,4581,0
+DUOT.US,D,20200527,000000,4.55,4.7607,4.55,4.62,3920,0
+DUOT.US,D,20200528,000000,4.685,4.735,4.5713,4.5763,4037,0
+DUOT.US,D,20200529,000000,4.566,4.566,4.566,4.566,486,0
+DUOT.US,D,20200601,000000,4.4932,4.7,4.467,4.7,949,0
+DUOT.US,D,20200602,000000,4.74,4.98,4.5999,4.98,2699,0
+DUOT.US,D,20200603,000000,4.77,5.34,4.58,4.89,50795,0
+DUOT.US,D,20200604,000000,5.21,5.5,4.76,4.9015,39555,0
+DUOT.US,D,20200605,000000,5.15,5.24,5.02,5.237,6085,0
+DUOT.US,D,20200608,000000,5.42,5.42,5.02,5.38,21895,0
+DUOT.US,D,20200609,000000,5.35,5.38,5.1867,5.36,17925,0
+DUOT.US,D,20200610,000000,5.36,5.36,5,5.05,7665,0
+DUOT.US,D,20200611,000000,5.17,6.4,4.41,4.805,30274,0
+DUOT.US,D,20200612,000000,5.12,5.63,4.94,4.94,6723,0
+DUOT.US,D,20200615,000000,5.61,5.61,4.66,5.39,6814,0
+DUOT.US,D,20200616,000000,5.1,5.4,4.865,4.96,11996,0
+DUOT.US,D,20200617,000000,5.31,5.3156,4.91,4.91,9096,0
+DUOT.US,D,20200618,000000,4.97,5.87,4.97,5.55,29788,0
+DUOT.US,D,20200619,000000,5.88,5.93,4.74,4.74,39773,0
+DUOT.US,D,20200622,000000,5.4824,5.4824,5.07,5.07,4356,0
+DUOT.US,D,20200623,000000,5.32,5.32,4.86,4.86,8023,0
+DUOT.US,D,20200624,000000,5.08,5.2999,4.86,4.9899,10284,0
+DUOT.US,D,20200625,000000,4.86,5,4.86,4.97,7291,0
+DUOT.US,D,20200626,000000,5.07,5.13,4.9,5,3287,0
+DUOT.US,D,20200629,000000,4.87,4.9104,4.75,4.75,2423,0
+DUOT.US,D,20200630,000000,5.04,5.04,4.42,4.6,14794,0
+DUOT.US,D,20200701,000000,4.6,4.92,4.6,4.92,2450,0
+DUOT.US,D,20200702,000000,4.9,4.9,4.62,4.725,1571,0
+DUOT.US,D,20200706,000000,4.92,4.92,4.5701,4.7334,3846,0
+DUOT.US,D,20200707,000000,4.6598,4.6833,4.58,4.6028,2872,0
+DUOT.US,D,20200708,000000,4.8307,4.8307,4.745,4.7537,2073,0
+DUOT.US,D,20200709,000000,4.69,4.69,4.69,4.69,557,0
+DUOT.US,D,20200710,000000,4.7362,4.7362,4.6158,4.6158,1016,0
+DUOT.US,D,20200713,000000,4.76,4.9,4.6,4.61,6800,0
+DUOT.US,D,20200714,000000,4.75,4.87,4.56,4.56,4092,0
+DUOT.US,D,20200715,000000,4.89,4.89,4.5601,4.66,3996,0
+DUOT.US,D,20200716,000000,4.6,4.6615,4.5,4.5,2257,0
+DUOT.US,D,20200717,000000,4.41,4.53,4.3516,4.46,4211,0
+DUOT.US,D,20200720,000000,4.46,4.55,4.4406,4.48,3154,0
+DUOT.US,D,20200721,000000,4.55,4.8344,4.55,4.75,6169,0
+DUOT.US,D,20200722,000000,4.8999,4.8999,4.7671,4.88,3055,0
+DUOT.US,D,20200723,000000,4.8,5.05,4.8,4.91,12038,0
+DUOT.US,D,20200724,000000,4.82,5.1,4.58,5.0999,9972,0
+DUOT.US,D,20200727,000000,5.1,5.12,5,5,2998,0
+DUOT.US,D,20200728,000000,5.12,5.12,4.98,4.98,1420,0
+DUOT.US,D,20200729,000000,4.8201,5.12,4.775,5.09,1880,0
+DUOT.US,D,20200730,000000,5.15,5.15,4.95,4.95,1385,0
+DUOT.US,D,20200731,000000,5,5,4.65,4.77,5032,0
+DUOT.US,D,20200803,000000,4.67,5.2458,4.67,5.2458,2521,0
+DUOT.US,D,20200804,000000,5.13,5.13,4.8667,4.8667,6192,0
+DUOT.US,D,20200805,000000,5.17,5.17,4.61,5.01,8239,0
+DUOT.US,D,20200806,000000,4.9736,4.9736,4.88,4.94,499,0
+DUOT.US,D,20200807,000000,4.99,4.99,4.7805,4.9,2857,0
+DUOT.US,D,20200810,000000,5,5.06,4.78,5.06,4492,0
+DUOT.US,D,20200811,000000,4.925,4.925,4.46,4.5,22305,0
+DUOT.US,D,20200812,000000,4.3,4.5,4.14,4.23,48588,0
+DUOT.US,D,20200813,000000,4.305,4.305,4.0906,4.0906,34351,0
+DUOT.US,D,20200814,000000,4.35,4.35,3.86,4.15,26913,0
+DUOT.US,D,20200817,000000,4.27,4.3,4.18,4.3,9070,0
+DUOT.US,D,20200818,000000,4.3061,4.3499,4.22,4.22,3995,0
+DUOT.US,D,20200819,000000,4.2993,4.2993,4.11,4.29,1891,0
+DUOT.US,D,20200820,000000,4.1802,4.22,4.15,4.15,2363,0
+DUOT.US,D,20200821,000000,4.1471,4.2,4.1,4.18,5459,0
+DUOT.US,D,20200824,000000,4.205,4.22,4.05,4.05,3447,0
+DUOT.US,D,20200825,000000,4.0501,4.3,4.05,4.205,5774,0
+DUOT.US,D,20200826,000000,4.14,4.39,4.08,4.1003,73080,0
+DUOT.US,D,20200827,000000,4.28,4.28,4.05,4.16,8039,0
+DUOT.US,D,20200828,000000,4.15,4.285,4.15,4.2,13593,0
+DUOT.US,D,20200831,000000,4.2,4.2,4,4.18,18699,0
+DUOT.US,D,20200901,000000,4.17,4.32,4.05,4.27,15859,0
+DUOT.US,D,20200902,000000,4.0101,4.29,4.0101,4.12,2824,0
+DUOT.US,D,20200903,000000,4.0503,4.095,3.85,3.99,14763,0
+DUOT.US,D,20200904,000000,4.05,4.05,3.8201,3.93,12800,0
+DUOT.US,D,20200908,000000,3.9186,4.24,3.83,4.16,10799,0
+DUOT.US,D,20200909,000000,4.02,4.0216,3.89,3.98,10325,0
+DUOT.US,D,20200910,000000,4.07,4.07,3.79,3.9806,8596,0
+DUOT.US,D,20200911,000000,4.0039,4.0039,3.82,3.87,3413,0
+DUOT.US,D,20200914,000000,3.924,4.24,3.85,4.24,5182,0
+DUOT.US,D,20200915,000000,4.22,4.32,3.9,3.96,28078,0
+DUOT.US,D,20200916,000000,3.89,4.15,3.89,3.93,6262,0
+DUOT.US,D,20200917,000000,3.86,4.05,3.62,3.75,30296,0
+DUOT.US,D,20200918,000000,3.75,3.9969,3.75,3.8,6103,0
+DUOT.US,D,20200921,000000,3.7,3.9669,3.7,3.75,4910,0
+DUOT.US,D,20200922,000000,3.79,3.79,3.76,3.76,1887,0
+DUOT.US,D,20200923,000000,3.75,3.885,3.72,3.75,7275,0
+DUOT.US,D,20200924,000000,3.75,3.7688,3.65,3.65,7105,0
+DUOT.US,D,20200925,000000,3.78,3.825,3.78,3.825,1326,0
+DUOT.US,D,20200928,000000,3.7945,3.7945,3.65,3.66,4635,0
+DUOT.US,D,20200929,000000,3.6,3.84,3.6,3.84,823,0
+DUOT.US,D,20200930,000000,3.8296,3.8296,3.73,3.8029,1706,0
+DUOT.US,D,20201001,000000,3.75,3.75,3.68,3.75,2940,0
+DUOT.US,D,20201002,000000,3.61,3.82,3.4501,3.82,32636,0
+DUOT.US,D,20201005,000000,3.7335,3.82,3.61,3.61,3587,0
+DUOT.US,D,20201006,000000,3.6645,4.04,3.6645,3.86,17131,0
+DUOT.US,D,20201007,000000,4.14,4.47,4.075,4.36,46498,0
+DUOT.US,D,20201008,000000,4.52,4.75,3.9401,4.23,14550,0
+DUOT.US,D,20201009,000000,4.2049,4.23,4.12,4.18,1259,0
+DUOT.US,D,20201012,000000,4.25,4.455,4,4,21450,0
+DUOT.US,D,20201013,000000,4.0333,4.065,4,4,7432,0
+DUOT.US,D,20201014,000000,4,4.2,4,4,5168,0
+DUOT.US,D,20201015,000000,4.09,4.09,3.7732,3.78,32190,0
+DUOT.US,D,20201016,000000,4,4.3373,3.86,4.1436,34475,0
+DUOT.US,D,20201019,000000,4.19,4.2117,3.8,3.95,12065,0
+DUOT.US,D,20201020,000000,4.01,4.0346,3.86,4.0199,3523,0
+DUOT.US,D,20201021,000000,3.95,4.2577,3.66,3.74,530079,0
+DUOT.US,D,20201022,000000,3.64,3.71,3.55,3.65,101464,0
+DUOT.US,D,20201023,000000,3.64,3.75,3.52,3.6,43527,0
+DUOT.US,D,20201026,000000,3.59,3.74,3.4,3.58,30270,0
+DUOT.US,D,20201027,000000,3.53,3.53,3.35,3.4,18063,0
+DUOT.US,D,20201028,000000,3.4,3.4585,3.3,3.35,8030,0
+DUOT.US,D,20201029,000000,3.35,3.43,3.35,3.4,3680,0
+DUOT.US,D,20201030,000000,3.385,3.49,3.3,3.4634,5449,0
+DUOT.US,D,20201102,000000,3.385,3.6038,3.385,3.4,14235,0
+DUOT.US,D,20201103,000000,3.64,3.65,3.47,3.55,6822,0
+DUOT.US,D,20201104,000000,3.5838,3.66,3.57,3.62,2112,0
+DUOT.US,D,20201105,000000,3.71,3.725,3.5939,3.69,4916,0
+DUOT.US,D,20201106,000000,3.4,3.6,3.4,3.56,9053,0
+DUOT.US,D,20201109,000000,3.56,3.86,3.529,3.86,34485,0
+DUOT.US,D,20201110,000000,3.98,3.98,3.86,3.9,8522,0
+DUOT.US,D,20201111,000000,3.92,4.25,3.92,4.1,14702,0
+DUOT.US,D,20201112,000000,4.1937,4.35,4.03,4.12,13549,0
+DUOT.US,D,20201113,000000,3.65,4.0001,3.65,3.95,27744,0
+DUOT.US,D,20201116,000000,4.09,4.09,3.92,3.96,11022,0
+DUOT.US,D,20201117,000000,4,4.01,3.9,4,45368,0
+DUOT.US,D,20201118,000000,4.05,4.3415,4.05,4.235,21658,0
+DUOT.US,D,20201119,000000,4.34,4.405,4.24,4.39,25693,0
+DUOT.US,D,20201120,000000,4.36,4.4,4.18,4.345,12629,0
+DUOT.US,D,20201123,000000,4.36,4.82,4.36,4.72,83548,0
+DUOT.US,D,20201124,000000,4.7764,4.7764,4.44,4.4523,27947,0
+DUOT.US,D,20201125,000000,4.43,4.75,4.43,4.7201,16178,0
+DUOT.US,D,20201127,000000,4.7069,4.8768,4.65,4.79,8384,0
+DUOT.US,D,20201130,000000,4.7201,4.9,4.48,4.49,14609,0
+DUOT.US,D,20201201,000000,4.49,4.8799,4.48,4.485,13944,0
+DUOT.US,D,20201202,000000,4.6101,4.6101,4.57,4.6,3133,0
+DUOT.US,D,20201203,000000,4.6,4.61,4.35,4.35,18032,0
+DUOT.US,D,20201204,000000,4.4148,4.466,4.384,4.4423,4101,0
+DUOT.US,D,20201207,000000,4.45,4.4862,4.4,4.425,5594,0
+DUOT.US,D,20201208,000000,4.41,4.41,4.345,4.345,12669,0
+DUOT.US,D,20201209,000000,4.3047,4.33,4.25,4.265,3847,0
+DUOT.US,D,20201210,000000,4.235,4.34,4.235,4.3299,2714,0
+DUOT.US,D,20201211,000000,4.307,4.37,4.2,4.25,18707,0
+DUOT.US,D,20201214,000000,4.2961,4.2961,4.25,4.255,6332,0
+DUOT.US,D,20201215,000000,4.22,4.3707,4.15,4.19,10853,0
+DUOT.US,D,20201216,000000,4.2308,4.32,4.2308,4.29,5691,0
+DUOT.US,D,20201217,000000,4.34,4.45,4.34,4.45,22440,0
+DUOT.US,D,20201218,000000,4.5,4.52,4.4639,4.48,15124,0
+DUOT.US,D,20201221,000000,4.56,4.56,4.2901,4.37,15753,0
+DUOT.US,D,20201222,000000,4.39,4.6,4.34,4.6,17916,0
+DUOT.US,D,20201223,000000,4.5999,4.6,4.41,4.56,21205,0
+DUOT.US,D,20201224,000000,4.51,4.51,4.4,4.42,5831,0
+DUOT.US,D,20201228,000000,4.5,4.5,4.31,4.32,8531,0
+DUOT.US,D,20201229,000000,4.4,4.469,4.25,4.25,10069,0
+DUOT.US,D,20201230,000000,4.6,4.6,4.12,4.23,48065,0
+DUOT.US,D,20201231,000000,4.5283,4.55,4.19,4.24,21874,0
+DUOT.US,D,20210104,000000,4.28,4.36,4.1,4.17,7468,0
+DUOT.US,D,20210105,000000,4.1457,4.29,4.05,4.29,4879,0
+DUOT.US,D,20210106,000000,4.18,5.28,4.18,5.28,169815,0
+DUOT.US,D,20210107,000000,4.74,4.8126,4.3,4.37,84696,0
+DUOT.US,D,20210108,000000,4.51,4.77,4.41,4.77,28561,0
+DUOT.US,D,20210111,000000,4.89,4.89,4.51,4.56,20198,0
+DUOT.US,D,20210112,000000,4.59,4.99,4.59,4.85,16284,0
+DUOT.US,D,20210113,000000,4.84,4.84,4.72,4.75,9478,0
+DUOT.US,D,20210114,000000,4.79,5.58,4.7515,5.35,78360,0
+DUOT.US,D,20210115,000000,5.35,6.16,5.03,5.655,78572,0
+DUOT.US,D,20210119,000000,5.95,5.98,5.49,5.59,33071,0
+DUOT.US,D,20210120,000000,5.64,5.798,5.53,5.53,37563,0
+DUOT.US,D,20210121,000000,5.69,5.69,5.1,5.2,32518,0
+DUOT.US,D,20210122,000000,5.3,5.4136,5.1699,5.29,33998,0
+DUOT.US,D,20210125,000000,5.29,5.3,5.1703,5.21,23697,0
+DUOT.US,D,20210126,000000,5.2,5.29,5.1,5.2291,46341,0
+DUOT.US,D,20210127,000000,5.2,5.2,4.95,4.97,92489,0
+DUOT.US,D,20210128,000000,4.91,5.1,4.8,4.92,77440,0
+DUOT.US,D,20210129,000000,4.94,5.0398,4.87,4.9,16123,0
+DUOT.US,D,20210201,000000,4.83,4.9999,4.75,4.84,17300,0
+DUOT.US,D,20210202,000000,4.89,5.36,4.89,5.09,41523,0
+DUOT.US,D,20210203,000000,5,5.0999,4.9,4.96,40212,0
+DUOT.US,D,20210204,000000,4.99,5.1623,4.9,4.95,35281,0
+DUOT.US,D,20210205,000000,5,5.47,4.9511,5.24,179706,0
+DUOT.US,D,20210208,000000,5.51,5.732,5.51,5.56,42073,0
+DUOT.US,D,20210209,000000,5.71,5.71,5.24,5.24,40649,0
+DUOT.US,D,20210210,000000,5.51,5.8599,5.413,5.55,35275,0
+DUOT.US,D,20210211,000000,5.65,6.9,5.27,6.2,150770,0
+DUOT.US,D,20210212,000000,6.26,7.05,6.21,6.7,172476,0
+DUOT.US,D,20210216,000000,6.95,6.95,6.2001,6.68,77483,0
+DUOT.US,D,20210217,000000,6.72,6.87,6.455,6.84,52807,0
+DUOT.US,D,20210218,000000,6.8401,7.85,6.8401,7.17,98235,0
+DUOT.US,D,20210219,000000,7.04,7.85,7.04,7.28,82122,0
+DUOT.US,D,20210222,000000,7.23,7.3,6.6401,7.07,38170,0
+DUOT.US,D,20210223,000000,6.82,6.82,5.7701,6.18,38453,0
+DUOT.US,D,20210224,000000,6.06,6.27,5.975,6.12,13256,0
+DUOT.US,D,20210225,000000,5.98,6.27,5.7696,5.8,38350,0
+DUOT.US,D,20210226,000000,5.9,6.18,5.7101,6.03,23215,0
+DUOT.US,D,20210301,000000,6.14,6.4,6.12,6.31,38412,0
+DUOT.US,D,20210302,000000,6.31,7.47,6.2,6.85,59020,0
+DUOT.US,D,20210303,000000,6.89,6.9,6.4101,6.49,28990,0
+DUOT.US,D,20210304,000000,6.5222,6.5222,6.2,6.23,19081,0
+DUOT.US,D,20210305,000000,6.23,6.37,6,6.36,24284,0
+DUOT.US,D,20210308,000000,6.41,6.41,6.1,6.175,27452,0
+DUOT.US,D,20210309,000000,6.18,6.83,6.18,6.55,15073,0
+DUOT.US,D,20210310,000000,6.84,7.45,6.6216,6.96,61073,0
+DUOT.US,D,20210311,000000,7.24,7.4,7,7.21,48901,0
+DUOT.US,D,20210312,000000,7.27,7.27,6.6269,6.87,22067,0
+DUOT.US,D,20210315,000000,6.87,8,6.87,7.42,49727,0
+DUOT.US,D,20210316,000000,7.55,7.56,7.3801,7.43,11261,0
+DUOT.US,D,20210317,000000,7.42,7.56,7.0001,7.5,40679,0
+DUOT.US,D,20210318,000000,7.42,7.53,6.8901,7.16,51914,0
+DUOT.US,D,20210319,000000,7.11,8.07,7.11,8.07,82458,0
+DUOT.US,D,20210322,000000,8.5,8.5,7.87,7.95,36044,0
+DUOT.US,D,20210323,000000,8,8.1083,7.6401,8.02,47737,0
+DUOT.US,D,20210324,000000,8,10.39,8,9.48,153815,0
+DUOT.US,D,20210325,000000,9.44,9.62,8.5,8.63,49019,0
+DUOT.US,D,20210326,000000,8.95,11,8.7512,10.45,137802,0
+DUOT.US,D,20210329,000000,11.53,13.3,9.4799,9.53,191358,0
+DUOT.US,D,20210330,000000,9.71,10.31,9.03,9.34,39085,0
+DUOT.US,D,20210331,000000,9.4,10.99,9.3106,10.92,58611,0
+DUOT.US,D,20210401,000000,11,11.93,10.11,10.7,77528,0
+DUOT.US,D,20210405,000000,10.57,10.9868,10,10.8,19189,0
+DUOT.US,D,20210406,000000,10.87,11.39,10.8135,11.32,33522,0
+DUOT.US,D,20210407,000000,11.36,11.36,10.51,10.95,22063,0
+DUOT.US,D,20210408,000000,11.09,11.4999,10.7401,11.28,20857,0
+DUOT.US,D,20210409,000000,11.22,11.45,10.8,11.11,12276,0
+DUOT.US,D,20210412,000000,11.03,11.03,10.65,10.65,28568,0
+DUOT.US,D,20210413,000000,10.72,10.97,9.9,10.28,19699,0
+DUOT.US,D,20210414,000000,10.25,10.66,9.48,9.5211,24373,0
+DUOT.US,D,20210415,000000,9.47,9.62,8.55,9,38678,0
+DUOT.US,D,20210416,000000,9,9.1158,8.22,8.22,42717,0
+DUOT.US,D,20210419,000000,8.15,8.6064,7.95,8.03,21852,0
+DUOT.US,D,20210420,000000,7.99,8.24,7.97,8.155,22289,0
+DUOT.US,D,20210421,000000,8.25,8.55,7.97,8.55,14682,0
+DUOT.US,D,20210422,000000,8.6272,9.32,8.61,9.07,13937,0
+DUOT.US,D,20210423,000000,9.15,10.25,9.15,10.25,23768,0
+DUOT.US,D,20210426,000000,10.25,10.3399,9.45,9.75,12774,0
+DUOT.US,D,20210427,000000,9.54,9.69,9.3929,9.48,4849,0
+DUOT.US,D,20210428,000000,9.47,9.9847,9.44,9.45,9176,0
+DUOT.US,D,20210429,000000,9.64,9.7899,9.45,9.75,14993,0
+DUOT.US,D,20210430,000000,9.75,9.75,8.71,9,16107,0
+DUOT.US,D,20210503,000000,9.2,9.605,8.7501,9.06,12186,0
+DUOT.US,D,20210504,000000,9.06,9.15,8.75,8.9976,9234,0
+DUOT.US,D,20210505,000000,9.385,9.385,9,9.01,7142,0
+DUOT.US,D,20210506,000000,8.99,10.1899,8.99,9.9417,48201,0
+DUOT.US,D,20210507,000000,9.96,10.4505,9.96,10.13,9504,0
+DUOT.US,D,20210510,000000,9.9954,10.1,9.3535,9.45,16813,0
+DUOT.US,D,20210511,000000,9.25,9.32,8.6101,9.2,15259,0
+DUOT.US,D,20210512,000000,8.97,9.27,8.78,8.78,15317,0
+DUOT.US,D,20210513,000000,8.74,9.44,8.74,8.91,4677,0
+DUOT.US,D,20210514,000000,9.13,10.06,8.8,9.75,30164,0
+DUOT.US,D,20210517,000000,9.44,9.94,8.9643,9.02,10630,0
+DUOT.US,D,20210518,000000,9.2014,10.0999,9.079,9.079,6390,0
+DUOT.US,D,20210519,000000,9.09,9.956,9.04,9.3,10240,0
+DUOT.US,D,20210520,000000,9.09,9.9899,9.09,9.3,10130,0
+DUOT.US,D,20210521,000000,9.24,9.3087,9.24,9.3087,1200,0
+DUOT.US,D,20210524,000000,9.52,9.99,9.5114,9.52,3845,0
+DUOT.US,D,20210525,000000,9.72,10.5,9.35,9.87,30339,0
+DUOT.US,D,20210526,000000,9.91,10,8.55,8.68,48744,0
+DUOT.US,D,20210527,000000,8.94,9.95,8.75,9.88,42923,0
+DUOT.US,D,20210528,000000,9.88,9.94,9.5,9.75,25871,0
+DUOT.US,D,20210601,000000,9.73,10,9.57,9.75,22715,0
+DUOT.US,D,20210602,000000,9.77,10,9.5701,9.805,12528,0
+DUOT.US,D,20210603,000000,9.81,10.3999,9.72,10,9112,0
+DUOT.US,D,20210604,000000,9.83,9.9093,9.69,9.838,6123,0
+DUOT.US,D,20210607,000000,9.87,9.9869,9.81,9.81,6634,0
+DUOT.US,D,20210608,000000,9.73,9.85,9.6201,9.72,11262,0
+DUOT.US,D,20210609,000000,9.6,9.7145,9.34,9.59,4225,0
+DUOT.US,D,20210610,000000,9.72,9.8439,9.3131,9.763,15661,0
+DUOT.US,D,20210611,000000,9.805,10.3,9.767,9.9751,19906,0
+DUOT.US,D,20210614,000000,10.14,11,10.055,10.61,59273,0
+DUOT.US,D,20210615,000000,10.82,10.9322,10.34,10.7,23601,0
+DUOT.US,D,20210616,000000,10.95,11,10.03,10.33,23827,0
+DUOT.US,D,20210617,000000,10.11,10.45,9.7,10.37,29038,0
+DUOT.US,D,20210618,000000,10.2678,10.9499,10.2259,10.9,23474,0
+DUOT.US,D,20210621,000000,10.89,10.89,10.49,10.5153,18373,0
+DUOT.US,D,20210622,000000,10.205,10.37,9.7001,10.06,18797,0
+DUOT.US,D,20210623,000000,10.05,10.05,9.9163,9.93,3120,0
+DUOT.US,D,20210624,000000,9.93,11,9.92,10.83,85638,0
+DUOT.US,D,20210625,000000,10.8,11,10.6474,10.8,25214,0
+DUOT.US,D,20210628,000000,10.52,10.9899,9.9201,10.57,6789,0
+DUOT.US,D,20210629,000000,10.44,10.49,10.31,10.32,8358,0
+DUOT.US,D,20210630,000000,10.31,10.31,10.24,10.26,7020,0
+DUOT.US,D,20210701,000000,10.1401,10.35,10.14,10.26,17571,0
+DUOT.US,D,20210702,000000,10.28,10.32,9.72,10.3066,21543,0
+DUOT.US,D,20210706,000000,10.29,10.7829,9.7401,10.34,50477,0
+DUOT.US,D,20210707,000000,10.3001,10.4,10.06,10.2,7229,0
+DUOT.US,D,20210708,000000,10.245,10.4399,9.8555,10.0599,15209,0
+DUOT.US,D,20210709,000000,10.06,10.06,9.72,9.85,16221,0
+DUOT.US,D,20210712,000000,9.92,9.9676,9.43,9.63,14971,0
+DUOT.US,D,20210713,000000,9.35,9.73,9.08,9.27,11425,0
+DUOT.US,D,20210714,000000,9.14,9.14,8,8.02,35811,0
+DUOT.US,D,20210715,000000,8.25,8.91,8.01,8.1,25483,0
+DUOT.US,D,20210716,000000,8.11,8.19,7.75,7.75,8072,0
+DUOT.US,D,20210719,000000,7.96,8,7.14,7.71,24064,0
+DUOT.US,D,20210720,000000,7.9,8.39,7.81,8.17,10687,0
+DUOT.US,D,20210721,000000,8.1,8.77,8.04,8.41,37957,0
+DUOT.US,D,20210722,000000,8.41,8.83,8.41,8.7217,760,0
+DUOT.US,D,20210723,000000,8.37,8.9312,7.95,8.2321,7484,0
+DUOT.US,D,20210726,000000,7.9942,8.05,7.9001,7.99,3768,0
+DUOT.US,D,20210727,000000,8.75,8.85,8.2888,8.2888,2219,0
+DUOT.US,D,20210728,000000,8,8.4085,8,8.15,8369,0
+DUOT.US,D,20210729,000000,8,8.05,7.96,7.99,7247,0
+DUOT.US,D,20210730,000000,7.965,7.965,7.9,7.9,567,0
+DUOT.US,D,20210802,000000,8.05,8.05,7.5,7.59,2990,0
+DUOT.US,D,20210803,000000,7.8233,8.0079,7.5054,7.6077,3009,0
+DUOT.US,D,20210804,000000,7.57,7.62,7.5001,7.62,1219,0
+DUOT.US,D,20210805,000000,7.52,7.585,7.26,7.345,4744,0
+DUOT.US,D,20210806,000000,7.5485,7.5485,7.35,7.36,8456,0
+DUOT.US,D,20210809,000000,7.4,7.66,7.3,7.5403,6101,0
+DUOT.US,D,20210810,000000,7.4844,7.77,7.38,7.77,2383,0
+DUOT.US,D,20210811,000000,7.7312,7.769,7.4579,7.4579,1796,0
+DUOT.US,D,20210812,000000,7.53,8.55,7.35,8.51,9564,0
+DUOT.US,D,20210813,000000,7.7,7.7,5.13,6.08,191009,0
+DUOT.US,D,20210816,000000,6.172,6.47,5.85,5.9,38971,0
+DUOT.US,D,20210817,000000,5.8,5.8733,5.4232,5.58,28830,0
+DUOT.US,D,20210818,000000,5.46,5.64,5.29,5.296,17692,0
+DUOT.US,D,20210819,000000,5.47,5.47,5.22,5.22,8927,0
+DUOT.US,D,20210820,000000,5.11,5.275,5.11,5.27,11442,0
+DUOT.US,D,20210823,000000,5.405,5.41,5.281,5.32,7034,0
+DUOT.US,D,20210824,000000,5.35,5.8825,5.2603,5.818,8471,0
+DUOT.US,D,20210825,000000,5.82,6.49,5.8101,6.31,13592,0
+DUOT.US,D,20210826,000000,6.35,6.385,6.18,6.18,5172,0
+DUOT.US,D,20210827,000000,6.34,6.75,6.34,6.62,22477,0
+DUOT.US,D,20210830,000000,6.77,6.77,6.15,6.54,18024,0
+DUOT.US,D,20210831,000000,6.61,6.71,6.31,6.31,14359,0
+DUOT.US,D,20210901,000000,6.34,6.49,6.34,6.3837,11223,0
+DUOT.US,D,20210902,000000,6.19,6.3699,5.85,5.85,26276,0
+DUOT.US,D,20210903,000000,5.97,6.6894,5.9078,6.68,26786,0
+DUOT.US,D,20210907,000000,6.9,6.93,6.4101,6.61,8223,0
+DUOT.US,D,20210908,000000,6.67,6.75,6.5,6.73,13915,0
+DUOT.US,D,20210909,000000,6.43,6.713,6.4192,6.6,4011,0
+DUOT.US,D,20210910,000000,6.4928,6.65,6.4,6.65,3204,0
+DUOT.US,D,20210913,000000,6.5,6.59,6.39,6.5,2635,0
+DUOT.US,D,20210914,000000,6.06,6.6099,6,6.5,8779,0
+DUOT.US,D,20210915,000000,6.43,6.43,6.16,6.16,4776,0
+DUOT.US,D,20210916,000000,6.1216,6.282,6,6.01,2730,0
+DUOT.US,D,20210917,000000,6.27,6.2889,6.1,6.1,11405,0
+DUOT.US,D,20210920,000000,5.95,6.0849,5.95,6.055,7538,0
+DUOT.US,D,20210921,000000,6.15,6.1638,5.9223,6.13,2534,0
+DUOT.US,D,20210922,000000,6.2188,6.37,6.1642,6.31,3118,0
+DUOT.US,D,20210923,000000,6.16,6.34,6.04,6.34,2251,0
+DUOT.US,D,20210924,000000,6.34,6.34,6.2723,6.2723,905,0
+DUOT.US,D,20210927,000000,6.25,6.265,6.25,6.265,1272,0
+DUOT.US,D,20210928,000000,6.25,6.25,6.2,6.2,5053,0
+DUOT.US,D,20210929,000000,6.16,6.2535,6.15,6.15,1202,0
+DUOT.US,D,20210930,000000,6.17,6.3699,6.17,6.1902,888,0
+DUOT.US,D,20211001,000000,6.27,6.27,6.21,6.2201,1048,0
+DUOT.US,D,20211004,000000,6.26,6.26,6.2,6.24,1461,0
+DUOT.US,D,20211005,000000,6.23,6.2328,6.23,6.2309,899,0
+DUOT.US,D,20211006,000000,6.2001,6.28,6.185,6.185,1015,0
+DUOT.US,D,20211007,000000,6.0358,6.2199,6.0185,6.08,2590,0
+DUOT.US,D,20211008,000000,6,6.09,6,6,8451,0
+DUOT.US,D,20211011,000000,5.94,6.16,5.86,5.86,3624,0
+DUOT.US,D,20211012,000000,5.98,6.0264,5.85,6.0264,3893,0
+DUOT.US,D,20211013,000000,5.96,6.09,5.95,6.09,4202,0
+DUOT.US,D,20211014,000000,6.08,6.2,6.08,6.2,6563,0
+DUOT.US,D,20211015,000000,5.9614,6.04,5.9614,6.04,675,0
+DUOT.US,D,20211018,000000,6.06,6.1,5.86,5.86,10791,0
+DUOT.US,D,20211019,000000,5.86,6.01,5.8584,6.01,4325,0
+DUOT.US,D,20211020,000000,5.8632,6.01,5.8632,6,3228,0
+DUOT.US,D,20211021,000000,5.96,5.96,5.96,5.96,576,0
+DUOT.US,D,20211022,000000,6.05,6.4915,6.05,6.31,57696,0
+DUOT.US,D,20211025,000000,6.17,6.3199,6.05,6.14,10123,0
+DUOT.US,D,20211026,000000,6.08,6.1022,5.91,5.91,7634,0
+DUOT.US,D,20211027,000000,5.91,6.19,5.9,6.035,7926,0
+DUOT.US,D,20211028,000000,6.08,6.08,5.55,5.65,27047,0
+DUOT.US,D,20211029,000000,5.83,5.83,5.19,5.35,15912,0
+DUOT.US,D,20211101,000000,5.2,5.4169,5.2,5.355,3448,0
+DUOT.US,D,20211102,000000,5.4,5.491,5.3,5.38,9961,0
+DUOT.US,D,20211103,000000,5.53,5.8108,5.4148,5.42,9850,0
+DUOT.US,D,20211104,000000,5.36,5.36,5.205,5.2146,5786,0
+DUOT.US,D,20211105,000000,5.19,5.19,5.1,5.1,6001,0
+DUOT.US,D,20211108,000000,5.12,6.25,5.12,6.1699,62920,0
+DUOT.US,D,20211109,000000,6.5,7.29,6.35,6.41,70323,0
+DUOT.US,D,20211110,000000,6.32,6.59,6.32,6.59,8773,0
+DUOT.US,D,20211111,000000,6.22,6.535,6.19,6.3987,25959,0
+DUOT.US,D,20211112,000000,6.28,6.5768,6.11,6.5,23171,0
+DUOT.US,D,20211115,000000,6.51,6.9,6.19,6.875,39192,0
+DUOT.US,D,20211116,000000,6.61,7.02,6.2,7.02,19154,0
+DUOT.US,D,20211117,000000,7.28,7.28,6.7281,6.965,8280,0
+DUOT.US,D,20211118,000000,6.97,6.97,6.328,6.3918,7833,0
+DUOT.US,D,20211119,000000,5.81,6.1649,5.77,6.01,4619,0
+DUOT.US,D,20211122,000000,6.27,6.4149,5.63,5.705,17958,0
+DUOT.US,D,20211123,000000,5.53,5.72,5.13,5.19,11145,0
+DUOT.US,D,20211124,000000,5.15,5.43,5.15,5.26,4658,0
+DUOT.US,D,20211126,000000,5.32,5.45,5.1001,5.21,7049,0
+DUOT.US,D,20211129,000000,5.27,5.27,5.0679,5.0679,6612,0
+DUOT.US,D,20211130,000000,5.08,5.08,4.2,4.6799,22317,0
+DUOT.US,D,20211201,000000,4.77,4.91,4.72,4.72,14632,0
+DUOT.US,D,20211202,000000,4.54,4.54,4.3,4.35,21433,0
+DUOT.US,D,20211203,000000,4.3,4.3,4.195,4.24,6683,0
+DUOT.US,D,20211206,000000,4.2699,4.35,4.17,4.35,13033,0
+DUOT.US,D,20211207,000000,4.35,4.435,4.25,4.35,13737,0
+DUOT.US,D,20211208,000000,4.26,4.3532,4.25,4.33,20178,0
+DUOT.US,D,20211209,000000,4.27,5.2498,4.26,4.99,21180,0
+DUOT.US,D,20211210,000000,5.5,5.5,4.875,4.9,8784,0
+DUOT.US,D,20211213,000000,4.9001,5.475,4.9001,5.3,8869,0
+DUOT.US,D,20211214,000000,5.3796,5.82,5.25,5.81,13182,0
+DUOT.US,D,20211215,000000,5.8101,6.3299,5.71,6.32,25248,0
+DUOT.US,D,20211216,000000,6.3,6.3995,5.884,5.9637,11187,0
+DUOT.US,D,20211217,000000,5.7446,5.9,5.7446,5.88,2997,0
+DUOT.US,D,20211220,000000,6.037,6.235,5.5,5.5,7444,0
+DUOT.US,D,20211221,000000,6.276,6.297,5.69,5.87,3333,0
+DUOT.US,D,20211222,000000,5.79,5.85,5.75,5.85,2776,0
+DUOT.US,D,20211223,000000,6.19,6.5,5.8446,6.39,19766,0
+DUOT.US,D,20211227,000000,6.09,6.19,6.027,6.19,3200,0
+DUOT.US,D,20211228,000000,6.1,6.4,6.04,6.16,10224,0
+DUOT.US,D,20211229,000000,6.095,6.095,6.095,6.095,428,0
+DUOT.US,D,20211230,000000,5.94,6.09,5.42,5.42,15989,0
+DUOT.US,D,20211231,000000,5.3849,5.6,5.01,5.1299,17380,0
+DUOT.US,D,20220103,000000,5.12,5.12,5,5.1,3684,0
+DUOT.US,D,20220104,000000,5.138,5.45,5.138,5.2,2725,0
+DUOT.US,D,20220105,000000,5.01,5.185,5.01,5.12,3463,0
+DUOT.US,D,20220106,000000,5.265,5.5967,5.0001,5.38,6471,0
+DUOT.US,D,20220107,000000,5.05,5.5384,5.0201,5.0201,1062,0
+DUOT.US,D,20220110,000000,5.25,5.355,5.25,5.35,3777,0
+DUOT.US,D,20220111,000000,5.45,5.46,5.16,5.38,4542,0
+DUOT.US,D,20220112,000000,5.47,5.47,5.47,5.47,158,0
+DUOT.US,D,20220113,000000,5.46,5.6,5.46,5.6,2654,0
+DUOT.US,D,20220114,000000,5.59,6.0942,5.59,6.0942,819,0
+DUOT.US,D,20220118,000000,5.835,5.8863,5.6004,5.6004,2101,0
+DUOT.US,D,20220119,000000,5.77,5.77,5.3,5.39,4681,0
+DUOT.US,D,20220120,000000,5.6482,5.6482,5.6,5.6,451,0
+DUOT.US,D,20220121,000000,5.29,5.4249,5,5.15,28610,0
+DUOT.US,D,20220124,000000,5,5.13,4.65,5.13,12929,0
+DUOT.US,D,20220125,000000,5.14,5.4764,4.95,5.127,4415,0
+DUOT.US,D,20220126,000000,5.65,5.65,5.58,5.58,845,0
+DUOT.US,D,20220127,000000,5.5,5.9,5.3,5.74,45182,0
+DUOT.US,D,20220128,000000,5.74,5.7402,5.2593,5.44,5970,0
+DUOT.US,D,20220131,000000,5.79,5.79,5.26,5.26,2609,0
+DUOT.US,D,20220201,000000,5.35,5.37,5.25,5.37,1359,0
+DUOT.US,D,20220202,000000,5.25,5.5339,5.07,5.07,20147,0
+DUOT.US,D,20220203,000000,5.05,5.62,5.05,5.62,11818,0
+DUOT.US,D,20220204,000000,5,5,4.5,4.62,63386,0
+DUOT.US,D,20220207,000000,4.87,4.9,4.615,4.64,14046,0
+DUOT.US,D,20220208,000000,4.8,5.095,4.6501,4.94,65810,0
+DUOT.US,D,20220209,000000,5.21,5.21,4.97,5.07,21207,0
+DUOT.US,D,20220210,000000,5.1,5.2,4.99,5.2,26043,0
+DUOT.US,D,20220211,000000,5.2,5.425,5.2,5.21,13619,0
+DUOT.US,D,20220214,000000,5.53,5.53,4.65,4.75,21611,0
+DUOT.US,D,20220215,000000,5.0198,5.0198,4.59,4.59,16235,0
+DUOT.US,D,20220216,000000,4.8099,4.81,4.665,4.6799,1536,0
+DUOT.US,D,20220217,000000,4.7104,4.7104,4.7,4.7,2793,0
+DUOT.US,D,20220218,000000,4.8,4.99,4.7126,4.99,9448,0
+DUOT.US,D,20220223,000000,4.7317,4.9,4.7317,4.85,6720,0
+DUOT.US,D,20220224,000000,4.78,6.24,4.725,6.1,75132,0
+DUOT.US,D,20220225,000000,5.7,5.9412,5.5,5.7,27723,0
+DUOT.US,D,20220228,000000,5.95,5.97,5.56,5.84,10977,0
+DUOT.US,D,20220301,000000,5.7,5.825,5.5473,5.65,20584,0
+DUOT.US,D,20220302,000000,5.41,5.62,5.41,5.62,6032,0
+DUOT.US,D,20220303,000000,5.79,5.79,5.53,5.53,8482,0
+DUOT.US,D,20220304,000000,5.5269,5.54,5.3974,5.54,4404,0
+DUOT.US,D,20220307,000000,6,6.04,5.5801,5.925,9534,0
+DUOT.US,D,20220308,000000,5.4464,6.09,5.3,6.09,19132,0
+DUOT.US,D,20220309,000000,5.63,6.08,5.5321,6.03,18643,0
+DUOT.US,D,20220310,000000,6.0032,6.0032,5.56,5.96,4582,0
+DUOT.US,D,20220311,000000,6.1,6.1,5.82,6,2905,0
+DUOT.US,D,20220314,000000,6.1,6.1,5.8918,5.91,19319,0
+DUOT.US,D,20220315,000000,6,6.1,5.85,5.86,15994,0
+DUOT.US,D,20220316,000000,6.04,6.04,5.84,5.84,5696,0
+DUOT.US,D,20220317,000000,6,6.2,5.75,5.76,69399,0
+DUOT.US,D,20220318,000000,5.89,6.1,5.65,5.7,44932,0
+DUOT.US,D,20220321,000000,5.7714,6,5.7714,5.92,4350,0
+DUOT.US,D,20220322,000000,6.04,6.05,5.975,6.04,11096,0
+DUOT.US,D,20220323,000000,6.09,6.09,5.86,5.86,8605,0
+DUOT.US,D,20220324,000000,6.0687,6.0687,5.93,5.96,9724,0
+DUOT.US,D,20220325,000000,5.96,5.97,5.85,5.85,5621,0
+DUOT.US,D,20220328,000000,6,6,5.8001,5.85,6230,0
+DUOT.US,D,20220329,000000,5.9,5.9568,5.81,5.81,37356,0
+DUOT.US,D,20220330,000000,5.8,5.9321,5.7519,5.8568,2203,0
+DUOT.US,D,20220331,000000,6.03,6.03,5,5.5,10688,0
+DUOT.US,D,20220401,000000,5.31,5.61,5.2808,5.36,23106,0
+DUOT.US,D,20220404,000000,5.23,5.4,5.23,5.27,20876,0
+DUOT.US,D,20220405,000000,5.46,5.4601,5.35,5.35,2498,0
+DUOT.US,D,20220406,000000,5.22,5.27,5.13,5.17,3289,0
+DUOT.US,D,20220407,000000,5.0302,5.095,4.7,4.7,5396,0
+DUOT.US,D,20220408,000000,4.7,4.765,4.55,4.765,2578,0
+DUOT.US,D,20220411,000000,4.8567,4.95,4.8,4.8,4461,0
+DUOT.US,D,20220412,000000,4.675,4.675,4.54,4.55,7507,0
+DUOT.US,D,20220413,000000,4.55,4.66,4.55,4.57,3660,0
+DUOT.US,D,20220414,000000,4.64,4.7,4.55,4.55,6082,0
+DUOT.US,D,20220418,000000,4.55,4.785,4.55,4.6969,12566,0
+DUOT.US,D,20220419,000000,4.6824,4.6824,4.35,4.5197,5926,0
+DUOT.US,D,20220420,000000,4.315,4.315,4.25,4.25,1443,0
+DUOT.US,D,20220421,000000,4.275,4.3699,4.26,4.3699,1787,0
+DUOT.US,D,20220422,000000,4.15,4.15,4.14,4.14,907,0
+DUOT.US,D,20220425,000000,4.14,4.26,4.14,4.26,4508,0
+DUOT.US,D,20220426,000000,4.14,4.254,4.14,4.21,970,0
+DUOT.US,D,20220427,000000,4.14,4.14,3.95,4,5758,0
+DUOT.US,D,20220428,000000,4.0001,4.0001,3.705,3.79,8277,0
+DUOT.US,D,20220429,000000,3.7525,3.77,3.395,3.65,7460,0
+DUOT.US,D,20220502,000000,3.69,3.8983,3.1,3.1,11676,0
+DUOT.US,D,20220503,000000,3.1,3.4,3.1,3.35,4513,0
+DUOT.US,D,20220504,000000,3.41,3.5108,3.3,3.44,1980,0
+DUOT.US,D,20220505,000000,3.3226,3.5447,3.3226,3.5447,6914,0
+DUOT.US,D,20220506,000000,3.63,3.7437,3.35,3.7437,3097,0
+DUOT.US,D,20220509,000000,3.785,3.785,3.3,3.3,3912,0
+DUOT.US,D,20220510,000000,3.45,3.55,3.45,3.45,2601,0
+DUOT.US,D,20220511,000000,3.4538,3.6,3.4501,3.6,979,0
+DUOT.US,D,20220512,000000,3.66,3.66,3.3,3.36,11594,0
+DUOT.US,D,20220513,000000,3.5027,3.565,3.371,3.415,2210,0
+DUOT.US,D,20220516,000000,3.6,3.61,3.6,3.61,635,0
+DUOT.US,D,20220517,000000,3.4103,3.4834,3.3899,3.4834,1821,0
+DUOT.US,D,20220518,000000,3.47,3.47,3.36,3.36,1683,0
+DUOT.US,D,20220519,000000,3.4,3.59,3.31,3.31,2649,0
+DUOT.US,D,20220520,000000,3.68,3.69,3.32,3.45,6795,0
+DUOT.US,D,20220524,000000,3.47,3.47,3.26,3.26,1086,0
+DUOT.US,D,20220525,000000,3.3,3.485,3.3,3.456,4950,0
+DUOT.US,D,20220526,000000,3.354,3.64,3.354,3.52,2042,0
+DUOT.US,D,20220531,000000,3.52,3.93,3.52,3.52,6964,0
+DUOT.US,D,20220601,000000,3.52,4.025,3.52,4.025,3107,0
+DUOT.US,D,20220602,000000,4.25,4.435,4.1206,4.185,2819,0
+DUOT.US,D,20220603,000000,4.2,4.22,4.2,4.22,456,0
+DUOT.US,D,20220606,000000,4.525,4.525,4.48,4.48,596,0
+DUOT.US,D,20220607,000000,4.5128,4.5783,4.49,4.49,1904,0
+DUOT.US,D,20220608,000000,4.59,4.69,4.3985,4.5,2650,0
+DUOT.US,D,20220609,000000,4.4146,4.46,4.4146,4.45,1472,0
+DUOT.US,D,20220613,000000,4.5,4.6734,4.2503,4.2503,1166,0
+DUOT.US,D,20220614,000000,4.6,4.6,4.11,4.11,13445,0
+DUOT.US,D,20220615,000000,4.16,4.45,4.04,4.04,1955,0
+DUOT.US,D,20220616,000000,4.02,4.39,3.75,4,10655,0
+DUOT.US,D,20220617,000000,4.129,4.15,3.95,4.15,3084,0
+DUOT.US,D,20220621,000000,4.32,4.35,4.28,4.28,1735,0
+DUOT.US,D,20220622,000000,3.96,3.96,3.96,3.96,319,0
+DUOT.US,D,20220623,000000,4.145,4.195,4.05,4.15,3669,0
+DUOT.US,D,20220624,000000,4.3,4.34,3.91,3.91,13114,0
+DUOT.US,D,20220627,000000,4.05,4.05,3.905,3.905,994,0
+DUOT.US,D,20220628,000000,3.75,3.925,3.536,3.75,19393,0
+DUOT.US,D,20220629,000000,3.78,4.05,3.62,3.75,8363,0
+DUOT.US,D,20220630,000000,3.75,3.83,3.75,3.83,1201,0
+DUOT.US,D,20220701,000000,4.11,4.11,4.11,4.11,209,0
+DUOT.US,D,20220705,000000,3.81,4,3.72,3.72,1277,0
+DUOT.US,D,20220706,000000,3.69,3.69,3.69,3.69,306,0
+DUOT.US,D,20220707,000000,3.88,3.88,3.88,3.88,733,0
+DUOT.US,D,20220708,000000,3.73,3.85,3.73,3.85,772,0
+DUOT.US,D,20220711,000000,3.85,3.85,3.85,3.85,704,0
+DUOT.US,D,20220712,000000,3.55,3.55,3.55,3.55,534,0
+DUOT.US,D,20220713,000000,3.57,3.8399,3.54,3.645,1566,0
+DUOT.US,D,20220714,000000,3.6501,3.6501,3.65,3.6501,1460,0
+DUOT.US,D,20220715,000000,3.65,3.65,3.65,3.65,186,0
+DUOT.US,D,20220718,000000,3.71,3.71,3.71,3.71,512,0
+DUOT.US,D,20220719,000000,3.8065,3.92,3.8,3.92,1368,0
+DUOT.US,D,20220720,000000,3.8,3.8,3.8,3.8,426,0
+DUOT.US,D,20220721,000000,3.75,3.9,3.7332,3.81,5959,0
+DUOT.US,D,20220722,000000,3.9,3.9,3.7101,3.805,2344,0
+DUOT.US,D,20220725,000000,3.88,4,3.88,3.99,2129,0
+DUOT.US,D,20220726,000000,3.9999,4,3.9709,4,3361,0
+DUOT.US,D,20220727,000000,4,4.0368,4,4,2409,0
+DUOT.US,D,20220728,000000,4.11,4.12,4.0355,4.06,2019,0
+DUOT.US,D,20220729,000000,4.4,4.41,4,4.0001,3063,0
+DUOT.US,D,20220801,000000,4.1,4.1612,4.1,4.16,5417,0
+DUOT.US,D,20220802,000000,4.1,4.1025,3.9,3.9,4027,0
+DUOT.US,D,20220803,000000,3.87,3.87,3.5201,3.735,6625,0
+DUOT.US,D,20220804,000000,3.8,3.81,3.8,3.8,682,0
+DUOT.US,D,20220805,000000,3.87,4.025,3.87,3.9,1007,0
+DUOT.US,D,20220808,000000,4.01,4.21,4.01,4.21,6282,0
+DUOT.US,D,20220809,000000,4.21,4.21,3.8851,4.15,1568,0
+DUOT.US,D,20220810,000000,4.11,4.181,4.11,4.181,1363,0
+DUOT.US,D,20220811,000000,3.9278,4.19,3.9278,4.19,629,0
+DUOT.US,D,20220812,000000,4.06,4.74,4.06,4.45,12046,0
+DUOT.US,D,20220815,000000,4.45,4.8,3.905,3.94,68497,0
+DUOT.US,D,20220816,000000,4.1199,4.1199,3.96,4.01,11695,0
+DUOT.US,D,20220817,000000,4.04,4.289,4,4.16,6694,0
+DUOT.US,D,20220818,000000,4.14,4.35,4.112,4.34,4908,0
+DUOT.US,D,20220819,000000,4.29,4.5,4.2277,4.375,11277,0
+DUOT.US,D,20220822,000000,4.46,4.46,4.28,4.39,1666,0
+DUOT.US,D,20220823,000000,4.341,4.5,4.25,4.5,2384,0
+DUOT.US,D,20220824,000000,4.26,4.26,4.18,4.2,763,0
+DUOT.US,D,20220825,000000,4.35,4.8399,4.35,4.5,6394,0
+DUOT.US,D,20220826,000000,4.425,4.425,4.35,4.35,1464,0
+DUOT.US,D,20220829,000000,4.35,4.35,4.3,4.3,382,0
+DUOT.US,D,20220830,000000,4.3395,4.3395,4.07,4.17,3454,0
+DUOT.US,D,20220831,000000,4.2205,4.33,4.12,4.18,2646,0
+DUOT.US,D,20220902,000000,4.01,4.1,4.01,4.1,2098,0
+DUOT.US,D,20220906,000000,4.17,4.17,4.17,4.17,298,0
+DUOT.US,D,20220907,000000,4.255,4.255,4.255,4.255,208,0
+DUOT.US,D,20220908,000000,4.02,4.2511,4.02,4.2511,642,0
+DUOT.US,D,20220909,000000,4.2,4.2,4.03,4.03,698,0
+DUOT.US,D,20220912,000000,4.15,4.39,4.15,4.35,2296,0
+DUOT.US,D,20220913,000000,4.3077,4.375,4.1,4.3299,10479,0
+DUOT.US,D,20220914,000000,4.24,4.3199,4.06,4.06,6251,0
+DUOT.US,D,20220915,000000,4.07,4.26,4.05,4.15,4920,0
+DUOT.US,D,20220916,000000,4.0532,4.17,4.0532,4.17,3484,0
+DUOT.US,D,20220919,000000,4.14,4.14,4.01,4.075,4151,0
+DUOT.US,D,20220920,000000,4.08,4.08,3.9,3.9,6451,0
+DUOT.US,D,20220921,000000,3.86,3.86,3.79,3.79,3199,0
+DUOT.US,D,20220922,000000,3.78,3.79,3.725,3.79,2137,0
+DUOT.US,D,20220923,000000,3.53,3.7,3.53,3.675,717,0
+DUOT.US,D,20220926,000000,3.71,3.7845,3.71,3.769,1407,0
+DUOT.US,D,20220927,000000,3.91,3.91,3.91,3.91,406,0
+DUOT.US,D,20220929,000000,3.65,3.65,3.65,3.65,565,0
+DUOT.US,D,20220930,000000,3.8,4.225,3.8,4.06,4561,0
+DUOT.US,D,20221003,000000,4,4,3.61,3.61,16904,0
+DUOT.US,D,20221004,000000,3.5,3.7,3.5,3.55,2908,0
+DUOT.US,D,20221005,000000,3.5501,3.65,3.5,3.5,16387,0
+DUOT.US,D,20221006,000000,3.5123,3.75,3.5,3.55,29294,0
+DUOT.US,D,20221007,000000,3.53,3.925,3.51,3.56,20706,0
+DUOT.US,D,20221010,000000,4.04,4.04,3.5509,3.65,3540,0
+DUOT.US,D,20221011,000000,3.78,3.78,3.5001,3.62,3596,0
+DUOT.US,D,20221012,000000,3.7232,3.7232,3.6,3.6,1245,0
+DUOT.US,D,20221013,000000,3.6093,3.6093,3.6093,3.6093,999,0
+DUOT.US,D,20221014,000000,3.6,3.6,3.6,3.6,214,0
+DUOT.US,D,20221017,000000,3.56,3.65,3.56,3.6473,1301,0
+DUOT.US,D,20221018,000000,3.65,3.846,3.65,3.72,6114,0
+DUOT.US,D,20221019,000000,3.75,3.75,3.5811,3.6,6767,0
+DUOT.US,D,20221020,000000,4.1,4.1049,3.8101,3.98,15386,0
+DUOT.US,D,20221021,000000,3.99,4.045,3.99,4,7713,0
+DUOT.US,D,20221025,000000,3.8,4,3.8,4,936,0
+DUOT.US,D,20221026,000000,4,4,3.81,3.81,3743,0
+DUOT.US,D,20221027,000000,3.83,3.975,3.6,3.8,10862,0
+DUOT.US,D,20221028,000000,3.69,3.79,3.49,3.49,6723,0
+DUOT.US,D,20221031,000000,3.5,3.52,3.25,3.25,8908,0
+DUOT.US,D,20221101,000000,3.25,3.33,3.2,3.2,10022,0
+DUOT.US,D,20221102,000000,3.2,3.53,3.2,3.3,5152,0
+DUOT.US,D,20221103,000000,3.58,3.58,3.33,3.33,1591,0
+DUOT.US,D,20221104,000000,3.35,3.35,3.33,3.34,2137,0
+DUOT.US,D,20221107,000000,3.5351,3.6342,3.5351,3.6342,877,0
+DUOT.US,D,20221109,000000,3.59,3.6899,3.48,3.48,7417,0
+DUOT.US,D,20221110,000000,3.4646,3.4999,3.3001,3.3001,4413,0
+DUOT.US,D,20221111,000000,3.3,3.5199,3.3,3.3048,3071,0
+DUOT.US,D,20221114,000000,3.4545,3.4545,3.3,3.4,11410,0
+DUOT.US,D,20221115,000000,3.48,3.49,3.1,3.15,49863,0
+DUOT.US,D,20221116,000000,3.24,3.2499,3,3,13484,0
+DUOT.US,D,20221117,000000,3.15,3.15,2.72,2.8,46482,0
+DUOT.US,D,20221118,000000,2.8,2.8,2.775,2.8,4265,0
+DUOT.US,D,20221121,000000,2.71,2.78,2.7,2.705,8018,0
+DUOT.US,D,20221122,000000,2.78,2.9841,2.76,2.81,24957,0
+DUOT.US,D,20221123,000000,3.12,3.12,2.61,2.91,14427,0
+DUOT.US,D,20221125,000000,2.8604,2.9,2.8604,2.9,865,0
+DUOT.US,D,20221128,000000,2.9,2.9,2.8,2.8,6536,0
+DUOT.US,D,20221129,000000,2.883,2.98,2.79,2.79,2117,0
+DUOT.US,D,20221130,000000,2.75,2.845,2.55,2.55,31448,0
+DUOT.US,D,20221201,000000,2.574,2.91,2.574,2.74,7718,0
+DUOT.US,D,20221202,000000,2.7762,2.7762,2.718,2.718,2260,0
+DUOT.US,D,20221205,000000,2.6068,2.8,2.6068,2.705,10312,0
+DUOT.US,D,20221206,000000,2.6,2.62,2.01,2.18,17640,0
+DUOT.US,D,20221207,000000,2.35,2.478,2.08,2.145,14240,0
+DUOT.US,D,20221208,000000,2.23,2.4,2.1095,2.38,11984,0
+DUOT.US,D,20221209,000000,2.45,2.5,2.3033,2.49,3941,0
+DUOT.US,D,20221212,000000,2.32,2.49,2.1069,2.174,11906,0
+DUOT.US,D,20221213,000000,2.26,2.3116,2.01,2.09,11008,0
+DUOT.US,D,20221214,000000,2.065,2.1,2.03,2.03,12943,0
+DUOT.US,D,20221215,000000,2.09,2.09,1.98,2.0614,23660,0
+DUOT.US,D,20221216,000000,2.04,2.14,2,2.14,11861,0
+DUOT.US,D,20221219,000000,2.295,2.575,2.295,2.545,1502,0
+DUOT.US,D,20221220,000000,2.42,2.42,1.9001,2,33222,0
+DUOT.US,D,20221221,000000,2.01,2.1999,1.9788,1.99,7706,0
+DUOT.US,D,20221222,000000,2.0188,2.0643,2,2,16408,0
+DUOT.US,D,20221223,000000,2,2.3,2,2.1,9720,0
+DUOT.US,D,20221227,000000,2.25,2.25,2.0909,2.0909,1521,0
+DUOT.US,D,20221228,000000,2.26,2.26,1.95,1.98,5378,0
+DUOT.US,D,20221229,000000,1.98,2,1.8008,1.85,33251,0
+DUOT.US,D,20221230,000000,1.95,2.77,1.8601,2,40913,0
+DUOT.US,D,20230103,000000,2.3364,2.3364,2.1,2.1,5078,0
+DUOT.US,D,20230104,000000,2.1622,2.3237,2.1622,2.2,1675,0
+DUOT.US,D,20230105,000000,2.21,2.21,1.91,1.91,2603,0
+DUOT.US,D,20230106,000000,2.01,2.01,2,2,1562,0
+DUOT.US,D,20230109,000000,2.09,2.09,1.97,1.97,5533,0
+DUOT.US,D,20230110,000000,1.97,2.1699,1.97,2.095,2730,0
+DUOT.US,D,20230111,000000,2.25,2.25,2.14,2.14,1096,0
+DUOT.US,D,20230112,000000,2.3796,2.38,2.14,2.14,18148,0
+DUOT.US,D,20230113,000000,2.3,2.9299,2.18,2.4,72229,0
+DUOT.US,D,20230117,000000,2.81,2.81,2.53,2.67,15242,0
+DUOT.US,D,20230118,000000,2.97,3.0999,2.755,3,34063,0
+DUOT.US,D,20230119,000000,3.1501,3.1501,2.975,3.02,9926,0
+DUOT.US,D,20230120,000000,3.1,3.2887,2.975,3.005,27103,0
+DUOT.US,D,20230123,000000,2.95,3.33,2.88,2.95,47158,0
+DUOT.US,D,20230124,000000,2.85,3.1871,2.85,3.015,6036,0
+DUOT.US,D,20230125,000000,2.9507,3.1,2.91,3,11258,0
+DUOT.US,D,20230126,000000,3.05,3.7499,3.05,3.301,49814,0
+DUOT.US,D,20230127,000000,3.59,3.98,3.4107,3.86,83590,0
+DUOT.US,D,20230130,000000,3.94,4.15,3.76,3.97,58524,0
+DUOT.US,D,20230131,000000,3.95,5.12,3.8,4.67,314059,0
+DUOT.US,D,20230201,000000,4.73,4.75,4.2001,4.35,76353,0
+DUOT.US,D,20230202,000000,4.68,4.68,4.25,4.25,45016,0
+DUOT.US,D,20230203,000000,4.15,5.2,4.15,4.5,140904,0
+DUOT.US,D,20230206,000000,4.48,5.34,4.48,5.02,144868,0
+DUOT.US,D,20230207,000000,5.27,5.5,4.6201,5.18,134531,0
+DUOT.US,D,20230208,000000,5.16,5.16,4.3,4.68,52439,0
+DUOT.US,D,20230209,000000,4.68,5.05,4.6131,4.745,50411,0
+DUOT.US,D,20230210,000000,4.7,5,4.4,4.69,41720,0
+DUOT.US,D,20230213,000000,4.75,4.76,3.975,4.38,40128,0
+DUOT.US,D,20230214,000000,4.42,4.57,4,4.47,31059,0
+DUOT.US,D,20230215,000000,4.61,4.702,4.03,4.18,63187,0
+DUOT.US,D,20230216,000000,4.08,4.37,3.76,4.36,45355,0
+DUOT.US,D,20230217,000000,4.18,4.4999,3.67,4.06,40410,0
+DUOT.US,D,20230221,000000,4.37,4.37,3.86,3.92,13117,0
+DUOT.US,D,20230222,000000,3.78,3.9911,3.62,3.75,28423,0
+DUOT.US,D,20230223,000000,3.9,4.1,3.56,3.77,48375,0
+DUOT.US,D,20230224,000000,3.95,4.49,3.9,4.31,52748,0
+DUOT.US,D,20230227,000000,4.51,4.88,4.32,4.575,46989,0
+DUOT.US,D,20230228,000000,4.82,5.5,4.5566,5.18,226033,0
+DUOT.US,D,20230301,000000,5.2,5.46,4.37,4.71,130551,0
+DUOT.US,D,20230302,000000,4.65,5.04,4.21,4.7,65636,0
+DUOT.US,D,20230303,000000,4.9716,5.7,4.69,5.15,118502,0
+DUOT.US,D,20230306,000000,5.15,5.2102,4.7,4.88,32345,0
+DUOT.US,D,20230307,000000,4.99,5.2,4.9501,5.1,37335,0
+DUOT.US,D,20230308,000000,5.24,5.29,4.8927,5.29,23915,0
+DUOT.US,D,20230309,000000,5.29,5.29,4.2,4.41,40837,0
+DUOT.US,D,20230310,000000,4.45,4.4768,3.9612,4.08,24182,0
+DUOT.US,D,20230313,000000,4,4.18,3.6901,4.13,28331,0
+DUOT.US,D,20230314,000000,3.87,4.38,3.65,3.72,24864,0
+DUOT.US,D,20230315,000000,3.77,3.77,3.14,3.56,74682,0
+DUOT.US,D,20230316,000000,3.56,3.79,3.252,3.75,34428,0
+DUOT.US,D,20230317,000000,3.66,3.85,3.49,3.49,39540,0
+DUOT.US,D,20230320,000000,3.39,3.6299,2.6895,2.92,88144,0
+DUOT.US,D,20230321,000000,2.75,3.25,2.75,3.1,62992,0
+DUOT.US,D,20230322,000000,3,3.32,2.85,2.92,76078,0
+DUOT.US,D,20230323,000000,2.98,3.03,2.61,2.87,113791,0
+DUOT.US,D,20230324,000000,2.89,2.89,2.64,2.69,37755,0
+DUOT.US,D,20230327,000000,2.61,2.9714,2.61,2.77,42312,0
+DUOT.US,D,20230328,000000,2.77,2.995,2.63,2.9,29833,0
+DUOT.US,D,20230329,000000,2.79,3.06,2.61,2.89,41395,0
+DUOT.US,D,20230330,000000,2.79,3.15,2.65,2.77,129077,0
+DUOT.US,D,20230331,000000,2.53,3.08,2.4621,2.8,262691,0
+DUOT.US,D,20230403,000000,2.95,3.8699,2.92,3.8,123090,0
+DUOT.US,D,20230404,000000,4.16,4.17,3.75,4.1,70861,0
+DUOT.US,D,20230405,000000,4.14,4.14,3.71,3.8,47726,0
+DUOT.US,D,20230406,000000,3.7,4.03,3.605,3.77,23746,0
+DUOT.US,D,20230410,000000,3.95,3.98,3.71,3.92,26340,0
+DUOT.US,D,20230411,000000,4,4.17,3.925,4.12,42217,0
+DUOT.US,D,20230412,000000,4,4.2083,3.9004,4,32607,0
+DUOT.US,D,20230413,000000,3.99,4.205,3.92,4.145,22738,0
+DUOT.US,D,20230414,000000,4.14,4.19,3.92,3.96,34195,0
+DUOT.US,D,20230417,000000,4.13,4.4,3.97,4.38,52064,0
+DUOT.US,D,20230418,000000,4.4,4.4,4.1026,4.4,28085,0
+DUOT.US,D,20230419,000000,4.4,4.6,4.1615,4.5,124239,0
+DUOT.US,D,20230420,000000,4.49,4.6,4.36,4.54,13141,0
+DUOT.US,D,20230421,000000,4.6,4.65,4.45,4.6,37789,0
+DUOT.US,D,20230424,000000,4.67,4.6836,4.4501,4.615,47842,0
+DUOT.US,D,20230425,000000,4.62,4.645,4.08,4.44,47800,0
+DUOT.US,D,20230426,000000,4.285,4.44,3.9699,4.07,15129,0
+DUOT.US,D,20230427,000000,3.98,4.0465,3.615,3.6501,27968,0
+DUOT.US,D,20230428,000000,3.65,3.98,3.65,3.98,11295,0
+DUOT.US,D,20230501,000000,4,4.15,3.79,3.81,10768,0
+DUOT.US,D,20230502,000000,3.7894,3.8983,3.6,3.73,7777,0
+DUOT.US,D,20230503,000000,3.69,3.8169,3.68,3.7,6668,0
+DUOT.US,D,20230504,000000,3.9164,3.9164,3.6878,3.75,10218,0
+DUOT.US,D,20230505,000000,3.7077,3.75,3.65,3.73,4948,0
+DUOT.US,D,20230508,000000,3.84,3.97,3.6701,3.97,9974,0
+DUOT.US,D,20230509,000000,3.9328,4.0411,3.815,4.01,3047,0
+DUOT.US,D,20230510,000000,3.7701,3.9473,3.725,3.9473,7942,0
+DUOT.US,D,20230511,000000,3.85,4,3.85,3.97,4038,0
+DUOT.US,D,20230512,000000,3.9484,3.9484,3.7,3.7,6645,0
+DUOT.US,D,20230515,000000,3.85,4.03,3.7,3.85,31285,0
+DUOT.US,D,20230516,000000,3.88,3.93,3.72,3.87,51321,0
+DUOT.US,D,20230517,000000,3.91,4.1099,3.8701,3.98,14663,0
+DUOT.US,D,20230518,000000,4.15,4.7095,4.0701,4.63,46203,0
+DUOT.US,D,20230519,000000,4.73,4.73,4.54,4.54,12699,0
+DUOT.US,D,20230522,000000,4.73,4.7519,4.53,4.6,10706,0
+DUOT.US,D,20230523,000000,4.7927,4.9,4.68,4.89,22725,0
+DUOT.US,D,20230524,000000,5,5.02,4.56,4.56,9152,0
+DUOT.US,D,20230525,000000,4.7,4.928,4.6,4.6,16409,0
+DUOT.US,D,20230526,000000,4.78,4.8883,4.54,4.83,14113,0
+DUOT.US,D,20230530,000000,4.64,4.995,4.62,4.72,12945,0
+DUOT.US,D,20230531,000000,4.72,5.23,4.72,5.23,40914,0
+DUOT.US,D,20230601,000000,5.19,5.84,5.01,5.63,62059,0
+DUOT.US,D,20230602,000000,5.83,5.9799,5.5201,5.54,58049,0
+DUOT.US,D,20230605,000000,5.71,5.8407,5.42,5.6,20476,0
+DUOT.US,D,20230606,000000,5.75,5.8999,5.4,5.44,41587,0
+DUOT.US,D,20230607,000000,5.33,5.88,5.31,5.32,11367,0
+DUOT.US,D,20230608,000000,5.4,5.8,5.3,5.3,33439,0
+DUOT.US,D,20230609,000000,5.43,5.43,4.81,4.81,25972,0
+DUOT.US,D,20230612,000000,4.84,5.26,4.81,4.91,24339,0
+DUOT.US,D,20230613,000000,5.14,5.3,4.51,4.53,45442,0
+DUOT.US,D,20230614,000000,4.6,4.8799,4.52,4.7,12074,0
+DUOT.US,D,20230615,000000,4.75,4.7799,4.5419,4.66,14323,0
+DUOT.US,D,20230616,000000,4.89,6,4.825,6,107948,0
+DUOT.US,D,20230620,000000,6,6.06,5.6009,5.84,91125,0
+DUOT.US,D,20230621,000000,5.98,6,5.51,5.52,35000,0
+DUOT.US,D,20230622,000000,5.64,6.945,5.64,6.85,222652,0
+DUOT.US,D,20230623,000000,6.85,7.19,6.45,6.68,89275,0
+DUOT.US,D,20230626,000000,6.45,6.68,5.71,6.01,60620,0
+DUOT.US,D,20230627,000000,6.32,6.39,6.06,6.2901,44581,0
+DUOT.US,D,20230628,000000,6.44,6.44,6.03,6.03,26133,0
+DUOT.US,D,20230629,000000,6.11,6.5,5.56,5.65,94121,0
+DUOT.US,D,20230630,000000,5.85,5.95,5.65,5.94,32006,0
+DUOT.US,D,20230703,000000,6,6.1,5.91,6.07,22141,0
+DUOT.US,D,20230705,000000,5.86,6.1,5.86,5.98,25241,0
+DUOT.US,D,20230706,000000,5.99,6,5.7801,5.94,14737,0
+DUOT.US,D,20230707,000000,5.93,6.0539,5.77,5.99,25043,0
+DUOT.US,D,20230710,000000,6.05,6.09,5.8617,6.01,18200,0
+DUOT.US,D,20230711,000000,6.1,6.7,6.075,6.5,76043,0
+DUOT.US,D,20230712,000000,6.74,6.98,6.51,6.64,70350,0
+DUOT.US,D,20230713,000000,6.69,7.025,6.69,7,65851,0
+DUOT.US,D,20230714,000000,7.06,7.2,6.13,6.73,144876,0
+DUOT.US,D,20230717,000000,6.42,6.7299,6.24,6.53,33936,0
+DUOT.US,D,20230718,000000,6.61,7.2,6.52,6.96,80109,0
+DUOT.US,D,20230719,000000,6.79,7,6.76,6.98,76414,0
+DUOT.US,D,20230720,000000,7.07,7.07,6.76,6.9,37104,0
+DUOT.US,D,20230721,000000,6.79,6.9899,6.72,6.88,12542,0
+DUOT.US,D,20230724,000000,6.73,6.99,6.4372,6.54,33876,0
+DUOT.US,D,20230725,000000,6.5,6.51,5.8461,5.95,61399,0
+DUOT.US,D,20230726,000000,5.9,6.14,5.9,6.07,34460,0
+DUOT.US,D,20230727,000000,6.09,6.27,6,6.16,16911,0
+DUOT.US,D,20230728,000000,6.2,6.2609,6.09,6.2,26011,0
+DUOT.US,D,20230731,000000,6.2,6.55,6.1,6.21,37117,0
+DUOT.US,D,20230801,000000,6.32,6.54,5.8,6.53,21367,0
+DUOT.US,D,20230802,000000,6.49,6.49,6.2101,6.36,18531,0
+DUOT.US,D,20230803,000000,6.41,6.46,6.0501,6.31,14926,0
+DUOT.US,D,20230804,000000,6.53,6.739,5.43,5.62,90416,0
+DUOT.US,D,20230807,000000,5.62,5.8599,5.43,5.44,30966,0
+DUOT.US,D,20230808,000000,5.41,5.5375,5.2,5.24,15684,0
+DUOT.US,D,20230809,000000,5.23,5.3299,5,5.2,16241,0
+DUOT.US,D,20230810,000000,5.2,5.31,5.0001,5.29,18988,0
+DUOT.US,D,20230811,000000,5.3,5.73,5.3,5.72,11582,0
+DUOT.US,D,20230814,000000,5.7,5.7099,5.3601,5.59,18155,0
+DUOT.US,D,20230815,000000,5.07,5.07,4.65,5.03,70082,0
+DUOT.US,D,20230816,000000,4.88,5.03,4.7036,4.86,15129,0
+DUOT.US,D,20230817,000000,4.86,5.009,4.86,4.94,9592,0
+DUOT.US,D,20230818,000000,4.9,4.9,4.59,4.88,25291,0
+DUOT.US,D,20230821,000000,4.84,4.99,4.7,4.75,11872,0
+DUOT.US,D,20230822,000000,4.73,4.88,4.7,4.75,10352,0
+DUOT.US,D,20230823,000000,4.9,4.981,4.8693,4.97,6489,0
+DUOT.US,D,20230824,000000,4.95,5.059,4.6,4.68,12626,0
+DUOT.US,D,20230825,000000,4.625,4.95,4.5951,4.82,34122,0
+DUOT.US,D,20230828,000000,4.81,4.95,4.73,4.78,8165,0
+DUOT.US,D,20230829,000000,4.8,5.14,4.78,5.12,7881,0
+DUOT.US,D,20230830,000000,5.3,5.48,5.1001,5.48,10867,0
+DUOT.US,D,20230831,000000,5.42,5.48,5.3,5.34,10445,0
+DUOT.US,D,20230901,000000,5.47,5.8,5.4413,5.64,12317,0
+DUOT.US,D,20230905,000000,5.79,5.98,5.61,5.67,11155,0
+DUOT.US,D,20230906,000000,5.76,5.76,5.3441,5.54,6824,0
+DUOT.US,D,20230907,000000,5.49,5.58,5.42,5.56,3904,0
+DUOT.US,D,20230908,000000,5.51,5.55,5.13,5.26,12736,0
+DUOT.US,D,20230911,000000,5.4,5.447,5.25,5.3519,4787,0
+DUOT.US,D,20230912,000000,5.22,5.35,5.2,5.2,6364,0
+DUOT.US,D,20230913,000000,5.25,5.25,5.03,5.05,3261,0
+DUOT.US,D,20230914,000000,5.02,5.445,5.02,5.31,14199,0
+DUOT.US,D,20230915,000000,5.38,5.49,5.21,5.22,16826,0
+DUOT.US,D,20230918,000000,5.12,5.36,5.05,5.21,3427,0
+DUOT.US,D,20230919,000000,5.03,5.27,5.03,5.1,11281,0
+DUOT.US,D,20230920,000000,5.15,5.3604,5,5,6351,0
+DUOT.US,D,20230921,000000,4.81,5,4.81,4.95,5871,0
+DUOT.US,D,20230922,000000,4.97,5.09,4.9512,5.08,3795,0
+DUOT.US,D,20230925,000000,4.9685,5.09,4.9685,5.04,2596,0
+DUOT.US,D,20230926,000000,4.99,4.99,4.81,4.81,3915,0
+DUOT.US,D,20230927,000000,4.9,5.14,4.9,5.04,4786,0
+DUOT.US,D,20230928,000000,5.1,5.1471,5.1,5.11,4053,0
+DUOT.US,D,20230929,000000,5.1143,5.15,5.1143,5.1341,1604,0
+DUOT.US,D,20231002,000000,5.22,5.22,4.95,5.13,6494,0
+DUOT.US,D,20231003,000000,4.98,5,4.8,4.9,5963,0
+DUOT.US,D,20231004,000000,4.7242,5.1799,4.7,4.95,6810,0
+DUOT.US,D,20231005,000000,4.76,4.76,4.58,4.58,14434,0
+DUOT.US,D,20231006,000000,4.45,4.605,4.25,4.45,13578,0
+DUOT.US,D,20231009,000000,4.59,4.75,4.55,4.725,7591,0
+DUOT.US,D,20231010,000000,4.73,4.75,4.5401,4.75,4713,0
+DUOT.US,D,20231011,000000,4.59,5.0445,4.56,4.64,7201,0
+DUOT.US,D,20231012,000000,4.6,4.8499,4.34,4.5,20085,0
+DUOT.US,D,20231013,000000,4.4,4.46,4.19,4.22,38497,0
+DUOT.US,D,20231016,000000,4.24,4.65,4.24,4.39,15477,0
+DUOT.US,D,20231017,000000,4.47,4.515,4.3,4.4,9851,0
+DUOT.US,D,20231018,000000,4.48,4.48,4.36,4.36,1836,0
+DUOT.US,D,20231019,000000,4.31,4.41,4.3,4.3,8934,0
+DUOT.US,D,20231020,000000,4.37,4.37,3.67,3.99,30936,0
+DUOT.US,D,20231023,000000,3.86,3.86,3.63,3.65,18063,0
+DUOT.US,D,20231024,000000,3.59,3.92,3.4,3.43,45861,0
+DUOT.US,D,20231025,000000,3.43,3.5499,3.2501,3.3,7811,0
+DUOT.US,D,20231026,000000,3.27,3.4699,3.2,3.25,15773,0
+DUOT.US,D,20231027,000000,3.2,3.37,3.01,3.1,17887,0
+DUOT.US,D,20231030,000000,3.05,3.13,3.0153,3.1,13166,0
+DUOT.US,D,20231031,000000,3.1455,3.38,3.14,3.22,10444,0
+DUOT.US,D,20231101,000000,3.37,3.655,3,3.1379,10942,0
+DUOT.US,D,20231102,000000,3.31,3.35,3.0342,3.22,9117,0
+DUOT.US,D,20231103,000000,3.26,3.62,3.26,3.62,10676,0
+DUOT.US,D,20231106,000000,3.39,3.67,3.39,3.48,6615,0
+DUOT.US,D,20231107,000000,3.67,3.8,3.5636,3.69,3960,0
+DUOT.US,D,20231108,000000,3.945,3.989,3.86,3.89,4257,0
+DUOT.US,D,20231109,000000,3.91,3.9143,3.7501,3.7501,4860,0
+DUOT.US,D,20231110,000000,3.75,4.08,3.5,3.8,11801,0
+DUOT.US,D,20231113,000000,3.81,4.0107,3.52,3.7754,9000,0
+DUOT.US,D,20231114,000000,3.8,3.8799,3.6101,3.8,20913,0
+DUOT.US,D,20231115,000000,3.46,3.46,2.93,3.19,37350,0
+DUOT.US,D,20231116,000000,3.11,3.19,3.025,3.12,15365,0
+DUOT.US,D,20231117,000000,2.99,3.13,2.99,3.02,14857,0
+DUOT.US,D,20231120,000000,3.03,3.2363,3.03,3.1685,6477,0
+DUOT.US,D,20231121,000000,3.12,3.19,3.0301,3.05,4419,0
+DUOT.US,D,20231122,000000,3.03,3.1899,3.011,3.0401,8284,0
+DUOT.US,D,20231124,000000,3.15,3.15,3.07,3.09,6140,0
+DUOT.US,D,20231127,000000,3.19,3.19,3.01,3.06,8595,0
+DUOT.US,D,20231128,000000,3.16,3.31,3.0515,3.19,18510,0
+DUOT.US,D,20231129,000000,3.36,3.36,3.1676,3.23,9040,0
+DUOT.US,D,20231130,000000,3.26,3.39,3.04,3.04,8413,0
+DUOT.US,D,20231201,000000,3.04,3.29,3.04,3.16,7245,0
+DUOT.US,D,20231204,000000,3.15,3.33,3.1,3.1,15690,0
+DUOT.US,D,20231205,000000,3.1,3.1,2.9001,3.03,27093,0
+DUOT.US,D,20231206,000000,3.07,3.1618,2.95,2.95,13913,0
+DUOT.US,D,20231207,000000,2.93,3.15,2.93,3.09,11275,0
+DUOT.US,D,20231208,000000,3.09,3.18,2.9126,3.18,22999,0
+DUOT.US,D,20231211,000000,3.08,3.2299,2.9911,3.05,13432,0
+DUOT.US,D,20231212,000000,3.01,3.065,2.9305,2.98,10127,0
+DUOT.US,D,20231213,000000,3,3.089,3,3,5454,0
+DUOT.US,D,20231214,000000,3.01,3.1794,2.935,3.05,17287,0
+DUOT.US,D,20231215,000000,3.09,3.09,2.98,2.98,5752,0
+DUOT.US,D,20231218,000000,3.08,3.08,2.91,2.91,13579,0
+DUOT.US,D,20231219,000000,2.91,2.93,2.88,2.9,20924,0
+DUOT.US,D,20231220,000000,2.86,2.9848,2.85,2.9,13085,0
+DUOT.US,D,20231221,000000,2.96,3,2.9,2.94,20974,0
+DUOT.US,D,20231222,000000,2.95,3.02,2.95,2.99,82277,0
+DUOT.US,D,20231226,000000,3.03,3.03,2.9,2.9,26174,0
+DUOT.US,D,20231227,000000,2.85,3.03,2.84,2.86,22195,0
+DUOT.US,D,20231228,000000,2.85,3.088,2.85,3.02,63407,0
+DUOT.US,D,20231229,000000,3.3523,3.3523,2.88,2.9,33319,0
+DUOT.US,D,20240102,000000,2.89,2.9721,2.61,2.7,48907,0
+DUOT.US,D,20240103,000000,2.63,2.65,2.05,2.12,110068,0
+DUOT.US,D,20240104,000000,2.14,2.18,1.935,2.025,66640,0
+DUOT.US,D,20240105,000000,2.3,2.58,2.25,2.57,119343,0
+DUOT.US,D,20240108,000000,2.61,2.9899,2.6,2.815,75075,0
+DUOT.US,D,20240109,000000,2.87,2.905,2.7001,2.84,21385,0
+DUOT.US,D,20240110,000000,2.83,2.8695,2.7258,2.85,11962,0
+DUOT.US,D,20240111,000000,2.82,3.37,2.82,3.2,66110,0
+DUOT.US,D,20240112,000000,3.29,3.3307,3,3.0692,21531,0
+DUOT.US,D,20240116,000000,3.11,3.16,2.9,3.13,14302,0
+DUOT.US,D,20240117,000000,3.44,3.45,3.2292,3.44,68791,0
+DUOT.US,D,20240118,000000,3.49,3.49,3.3917,3.3917,21408,0
+DUOT.US,D,20240119,000000,3.43,3.4799,3.01,3.4,16222,0
+DUOT.US,D,20240122,000000,3.11,3.295,3.11,3.22,20453,0
+DUOT.US,D,20240123,000000,3.23,3.65,3.23,3.58,71143,0
+DUOT.US,D,20240124,000000,3.65,4.2,3.65,4.11,54621,0
+DUOT.US,D,20240125,000000,4.26,4.7518,4.16,4.37,73611,0
+DUOT.US,D,20240126,000000,4.52,4.53,4.3201,4.42,17982,0
+DUOT.US,D,20240129,000000,4.45,4.54,4.354,4.54,20596,0
+DUOT.US,D,20240130,000000,4.5,4.6701,4.2797,4.465,23441,0
+DUOT.US,D,20240131,000000,4.5,4.51,4.25,4.35,5720,0
+DUOT.US,D,20240201,000000,4.79,5,4.37,4.5,27039,0
+DUOT.US,D,20240202,000000,4.64,4.64,4.5001,4.63,7606,0
+DUOT.US,D,20240205,000000,4.63,4.64,4.0011,4.4599,30485,0
+DUOT.US,D,20240206,000000,4.38,4.42,4.1863,4.37,8479,0
+DUOT.US,D,20240207,000000,4.38,4.38,3.93,4.19,56100,0
+DUOT.US,D,20240208,000000,4.11,4.1399,3.9,3.9,17934,0
+DUOT.US,D,20240209,000000,4.09,4.1,3.7631,3.87,22133,0
+DUOT.US,D,20240212,000000,3.81,4.01,3.81,3.92,11138,0
+DUOT.US,D,20240213,000000,3.99,3.99,3.8,3.9499,15353,0
+DUOT.US,D,20240214,000000,3.93,3.9874,3.67,3.72,14320,0
+DUOT.US,D,20240215,000000,3.7435,3.88,3.62,3.8565,25279,0
+DUOT.US,D,20240216,000000,3.93,4,3.8,3.8884,18600,0
+DUOT.US,D,20240220,000000,3.86,4,3.8,3.8,18058,0
+DUOT.US,D,20240221,000000,3.76,3.9699,3.7501,3.7501,12176,0
+DUOT.US,D,20240222,000000,3.88,3.89,3.61,3.6201,28667,0
+DUOT.US,D,20240223,000000,3.84,3.84,3.5,3.66,19693,0
+DUOT.US,D,20240226,000000,3.59,3.7274,3.5,3.57,30445,0
+DUOT.US,D,20240227,000000,3.49,3.69,3.49,3.6208,23520,0
+DUOT.US,D,20240228,000000,3.7,3.7,3.6033,3.62,8530,0
+DUOT.US,D,20240229,000000,3.61,3.8637,3.5172,3.74,58145,0
+DUOT.US,D,20240301,000000,3.82,4.25,3.65,4.25,19651,0
+DUOT.US,D,20240304,000000,4.45,4.46,4.2786,4.46,42080,0
+DUOT.US,D,20240305,000000,4.29,4.345,3.82,3.89,29941,0
+DUOT.US,D,20240306,000000,3.9,4.05,3.8901,3.92,11529,0
+DUOT.US,D,20240307,000000,4.05,4.1199,3.8301,3.99,9082,0
+DUOT.US,D,20240308,000000,4,4.08,3.8701,3.98,15313,0
+DUOT.US,D,20240311,000000,4,4.24,3.95,4.175,17933,0
+DUOT.US,D,20240312,000000,4.19,4.46,4.15,4.3,40657,0
+DUOT.US,D,20240313,000000,4.29,4.46,4.29,4.3,24121,0
+DUOT.US,D,20240314,000000,4.35,4.35,4.0101,4.14,14200,0
+DUOT.US,D,20240315,000000,4.3764,4.3764,4.0441,4.33,19463,0
+DUOT.US,D,20240318,000000,4.38,4.67,4.3373,4.34,43162,0
+DUOT.US,D,20240319,000000,4.37,4.37,3.9,3.99,13850,0
+DUOT.US,D,20240320,000000,3.95,3.9786,3.9,3.97,12959,0
+DUOT.US,D,20240321,000000,4.08,4.9,4.08,4.9,98401,0
+DUOT.US,D,20240322,000000,4.92,5.35,4.9,5.15,70289,0
+DUOT.US,D,20240325,000000,5.25,5.74,4.4552,4.74,90178,0
+DUOT.US,D,20240326,000000,5.24,5.2854,4.5,4.5,42382,0
+DUOT.US,D,20240327,000000,4.44,4.7412,4.28,4.4,22913,0
+DUOT.US,D,20240328,000000,4.42,4.555,4.12,4.34,28381,0
+DUOT.US,D,20240401,000000,4.39,4.39,3.66,3.89,72776,0
+DUOT.US,D,20240402,000000,3.61,3.61,3.2104,3.48,82363,0
+DUOT.US,D,20240403,000000,3.48,3.5,3.26,3.42,50359,0
+DUOT.US,D,20240404,000000,3.42,3.58,3.3,3.44,20524,0
+DUOT.US,D,20240405,000000,3.44,3.46,3.2301,3.285,26457,0
+DUOT.US,D,20240408,000000,3.5,3.66,3.2,3.29,30025,0
+DUOT.US,D,20240409,000000,3.28,3.44,3.1,3.1,47089,0
+DUOT.US,D,20240410,000000,3.32,3.32,3.07,3.07,28728,0
+DUOT.US,D,20240411,000000,3.18,3.3871,3.1,3.21,22645,0
+DUOT.US,D,20240412,000000,3.3,3.35,2.9695,3.08,23689,0
+DUOT.US,D,20240415,000000,3.07,3.1399,2.95,2.97,20598,0
+DUOT.US,D,20240416,000000,2.94,3.05,2.81,3.05,26124,0
+DUOT.US,D,20240417,000000,3.05,3.1399,3,3.05,8793,0
+DUOT.US,D,20240418,000000,3.1171,3.13,3,3.045,11849,0
+DUOT.US,D,20240419,000000,3.06,3.2,3.02,3.065,32159,0
+DUOT.US,D,20240422,000000,3.13,3.15,3.06,3.09,11982,0
+DUOT.US,D,20240423,000000,3.12,3.2,3.0329,3.1274,10829,0
+DUOT.US,D,20240424,000000,3.1,3.19,3.0201,3.1888,29910,0
+DUOT.US,D,20240425,000000,3.23,3.29,3.15,3.16,13470,0
+DUOT.US,D,20240426,000000,3.22,3.22,3.1,3.18,12473,0
+DUOT.US,D,20240429,000000,3.22,3.22,3.08,3.175,8387,0
+DUOT.US,D,20240430,000000,3.05,3.145,3.05,3.05,13958,0
+DUOT.US,D,20240501,000000,3,3.1,3,3.0499,5389,0
+DUOT.US,D,20240502,000000,3.185,3.185,3.045,3.08,4967,0
+DUOT.US,D,20240503,000000,3.06,3.1,3.03,3.07,14963,0
+DUOT.US,D,20240506,000000,3.14,3.2,3.08,3.14,31795,0
+DUOT.US,D,20240507,000000,3.17,3.8921,2.85,3.07,115902,0
+DUOT.US,D,20240508,000000,3.1,3.1,2.9,2.9,28209,0
+DUOT.US,D,20240509,000000,2.9,2.9359,2.71,2.72,29700,0
+DUOT.US,D,20240510,000000,2.77,2.7952,2.45,2.46,46165,0
+DUOT.US,D,20240513,000000,2.5,2.6,2.42,2.55,44070,0
+DUOT.US,D,20240514,000000,2.59,2.9552,2.555,2.9,60578,0
+DUOT.US,D,20240515,000000,3,3,2.7,2.9,20004,0
+DUOT.US,D,20240516,000000,2.84,2.9651,2.7,2.75,28458,0
+DUOT.US,D,20240517,000000,2.5789,2.9,2.5789,2.71,28487,0
+DUOT.US,D,20240520,000000,2.61,2.705,2.5132,2.6,22248,0
+DUOT.US,D,20240521,000000,2.7,2.7,2.25,2.25,100539,0
+DUOT.US,D,20240522,000000,2.56,2.56,2.25,2.35,35832,0
+DUOT.US,D,20240523,000000,2.38,2.45,2.2601,2.36,21364,0
+DUOT.US,D,20240524,000000,2.4,2.4,2.2,2.34,59898,0
+DUOT.US,D,20240528,000000,2.39,2.39,2.13,2.14,47803,0
+DUOT.US,D,20240529,000000,2.17,2.37,2.1207,2.17,34058,0
+DUOT.US,D,20240530,000000,2.17,2.34,2.17,2.3,40332,0
+DUOT.US,D,20240531,000000,2.31,2.45,2.22,2.4,60851,0
+DUOT.US,D,20240603,000000,2.42,2.42,2.2,2.3,55276,0
+DUOT.US,D,20240604,000000,2.34,2.34,2.13,2.26,41517,0
+DUOT.US,D,20240605,000000,2.2,2.3969,2.17,2.35,38780,0
+DUOT.US,D,20240606,000000,2.33,2.3964,2.26,2.3,33342,0
+DUOT.US,D,20240607,000000,2.27,2.62,2.26,2.57,47220,0
+DUOT.US,D,20240610,000000,2.6,2.8,2.55,2.8,63124,0
+DUOT.US,D,20240611,000000,2.89,2.8999,2.68,2.88,36336,0
+DUOT.US,D,20240612,000000,2.89,3.2799,2.885,3.21,105353,0
+DUOT.US,D,20240613,000000,3.23,3.355,3,3.03,98060,0
+DUOT.US,D,20240614,000000,3.01,3.01,2.8,2.925,21929,0
+DUOT.US,D,20240617,000000,2.93,3.09,2.93,2.95,22374,0
+DUOT.US,D,20240618,000000,2.97,3.13,2.81,2.81,33543,0
+DUOT.US,D,20240620,000000,2.81,2.88,2.55,2.55,24301,0
+DUOT.US,D,20240621,000000,2.55,2.73,2.3302,2.67,68929,0
+DUOT.US,D,20240624,000000,2.66,2.68,2.551,2.56,15127,0
+DUOT.US,D,20240625,000000,2.56,3.3999,2.49,2.62,213073,0
+DUOT.US,D,20240626,000000,2.69,2.886,2.6,2.63,39773,0
+DUOT.US,D,20240627,000000,2.67,2.8301,2.67,2.72,29386,0
+DUOT.US,D,20240628,000000,2.78,2.8821,2.78,2.86,8226,0
+DUOT.US,D,20240701,000000,2.83,3.06,2.81,2.96,38556,0
+DUOT.US,D,20240702,000000,3,3.05,2.75,2.82,29336,0
+DUOT.US,D,20240703,000000,2.77,2.92,2.71,2.83,21505,0
+DUOT.US,D,20240705,000000,2.83,2.8601,2.7,2.77,32684,0
+DUOT.US,D,20240708,000000,2.71,2.8537,2.6501,2.67,23448,0
+DUOT.US,D,20240709,000000,2.72,2.9399,2.695,2.74,13953,0
+DUOT.US,D,20240710,000000,2.72,2.8786,2.72,2.76,10077,0
+DUOT.US,D,20240711,000000,2.78,3.09,2.78,2.8,70657,0
+DUOT.US,D,20240712,000000,2.81,3.03,2.81,2.92,43227,0
+DUOT.US,D,20240715,000000,2.93,3.1782,2.93,2.93,43840,0
+DUOT.US,D,20240716,000000,2.95,3.0999,2.89,3.02,33508,0
+DUOT.US,D,20240717,000000,3.05,3.21,3.01,3.08,67696,0
+DUOT.US,D,20240718,000000,3.14,3.1475,2.91,2.95,41625,0
+DUOT.US,D,20240719,000000,2.91,3.09,2.79,2.79,19879,0
+DUOT.US,D,20240722,000000,2.79,2.9773,2.7601,2.77,15585,0
+DUOT.US,D,20240723,000000,2.76,3.11,2.76,3.07,39181,0
+DUOT.US,D,20240724,000000,3.05,3.1,2.84,2.89,15441,0
+DUOT.US,D,20240725,000000,2.92,3.03,2.9,3.03,25180,0
+DUOT.US,D,20240726,000000,3.11,3.2,2.9007,3.2,52494,0
+DUOT.US,D,20240729,000000,3.19,3.25,3,3.01,31354,0
+DUOT.US,D,20240730,000000,3.03,3.2441,2.865,2.9,29842,0
+DUOT.US,D,20240731,000000,2.89,2.98,2.858,2.87,13180,0
+DUOT.US,D,20240801,000000,2.95,2.99,2.655,2.89,45251,0
+DUOT.US,D,20240802,000000,2.84,2.945,2.5503,2.63,34046,0
+DUOT.US,D,20240805,000000,2.5,2.53,2.025,2.36,35116,0
+DUOT.US,D,20240806,000000,2.4,2.51,2.36,2.51,19347,0
+DUOT.US,D,20240807,000000,2.5,2.7101,2.4001,2.445,21522,0
+DUOT.US,D,20240808,000000,2.57,2.7,2.57,2.59,12562,0
+DUOT.US,D,20240809,000000,2.67,2.76,2.56,2.67,34648,0
+DUOT.US,D,20240812,000000,2.7,2.7,2.4538,2.49,26904,0
+DUOT.US,D,20240813,000000,2.53,2.5303,2.49,2.5,18599,0
+DUOT.US,D,20240814,000000,2.5,2.5,2.3395,2.43,20109,0
+DUOT.US,D,20240815,000000,2.33,2.505,2.33,2.44,32828,0
+DUOT.US,D,20240816,000000,2.38,2.58,2.32,2.44,18170,0
+DUOT.US,D,20240819,000000,2.43,2.53,2.38,2.51,56485,0
+DUOT.US,D,20240820,000000,2.5,2.76,2.4101,2.6,18378,0
+DUOT.US,D,20240821,000000,2.54,2.6902,2.43,2.51,17099,0
+DUOT.US,D,20240822,000000,2.43,2.74,2.33,2.49,55556,0
+DUOT.US,D,20240823,000000,2.45,2.64,2.4,2.58,17905,0
+DUOT.US,D,20240826,000000,2.58,2.64,2.46,2.46,15664,0
+DUOT.US,D,20240827,000000,2.34,2.51,2.34,2.44,15855,0
+DUOT.US,D,20240828,000000,2.42,2.4351,2.32,2.4,25961,0
+DUOT.US,D,20240829,000000,2.4,2.4589,2.3,2.33,39637,0
+DUOT.US,D,20240830,000000,2.32,2.4,2.245,2.33,17235,0
+DUOT.US,D,20240903,000000,2.35,2.35,2.22,2.22,12612,0
+DUOT.US,D,20240904,000000,2.25,2.4,2.2275,2.37,14457,0
+DUOT.US,D,20240905,000000,2.37,2.38,2.3,2.35,36207,0
+DUOT.US,D,20240906,000000,2.38,2.38,2.2609,2.35,19804,0
+DUOT.US,D,20240909,000000,2.36,2.37,2.26,2.37,7426,0
+DUOT.US,D,20240910,000000,2.37,2.39,2.28,2.32,12872,0
+DUOT.US,D,20240911,000000,2.3,2.4,2.25,2.4,10727,0
+DUOT.US,D,20240912,000000,2.39,2.4,2.3427,2.4,9800,0
+DUOT.US,D,20240913,000000,2.4,2.47,2.3,2.4372,15190,0
+DUOT.US,D,20240916,000000,2.68,2.8,2.49,2.6,81648,0
+DUOT.US,D,20240917,000000,2.6,2.63,2.55,2.61,15606,0
+DUOT.US,D,20240918,000000,2.65,2.95,2.62,2.65,27797,0
+DUOT.US,D,20240919,000000,2.9,2.9,2.38,2.71,35076,0
+DUOT.US,D,20240920,000000,2.71,2.71,2.41,2.49,26246,0
+DUOT.US,D,20240923,000000,2.5,2.6,2.4,2.49,14720,0
+DUOT.US,D,20240924,000000,2.45,2.74,2.4,2.59,31519,0
+DUOT.US,D,20240925,000000,2.56,2.61,2.45,2.55,49408,0
+DUOT.US,D,20240926,000000,2.58,2.63,2.54,2.63,18285,0
+DUOT.US,D,20240927,000000,2.64,2.8201,2.61,2.79,32156,0
+DUOT.US,D,20240930,000000,2.79,3.15,2.79,3,45535,0
+DUOT.US,D,20241001,000000,3.1,3.1,2.8401,3.06,52228,0
+DUOT.US,D,20241002,000000,3.11,3.1299,3,3.1,34753,0
+DUOT.US,D,20241003,000000,3.13,3.1391,2.97,2.98,36273,0
+DUOT.US,D,20241004,000000,3.12,3.12,2.8336,3.01,57538,0
+DUOT.US,D,20241007,000000,3.18,3.48,3.1,3.4,61830,0
+DUOT.US,D,20241008,000000,3.55,3.55,3.1,3.2,192013,0
+DUOT.US,D,20241009,000000,3.28,3.28,3.05,3.25,58199,0
+DUOT.US,D,20241010,000000,3.28,3.28,3.1,3.13,22756,0
+DUOT.US,D,20241011,000000,3.15,3.38,3.1,3.34,41266,0
+DUOT.US,D,20241014,000000,3.4,3.4219,3.13,3.4,63179,0
+DUOT.US,D,20241015,000000,3.43,3.77,3.43,3.77,60021,0
+DUOT.US,D,20241016,000000,3.83,4.34,3.83,4.14,138828,0
+DUOT.US,D,20241017,000000,4.03,4.19,3.4026,3.83,83758,0
+DUOT.US,D,20241018,000000,3.83,3.92,3.75,3.91,41830,0
+DUOT.US,D,20241021,000000,3.95,4.0999,3.75,3.97,45172,0
+DUOT.US,D,20241022,000000,3.94,3.994,3.81,3.98,22413,0
+DUOT.US,D,20241023,000000,3.97,4.37,3.97,4.23,85105,0
+DUOT.US,D,20241024,000000,4.23,4.29,3.97,4.15,41806,0
+DUOT.US,D,20241025,000000,4.15,4.22,4.07,4.22,34702,0
+DUOT.US,D,20241028,000000,4.21,4.21,4.12,4.16,23106,0
+DUOT.US,D,20241029,000000,4.14,4.22,4.08,4.18,48796,0
+DUOT.US,D,20241030,000000,4.2,4.3,4.19,4.3,11101,0
+DUOT.US,D,20241031,000000,4.31,4.8,4.31,4.76,47626,0
+DUOT.US,D,20241101,000000,4.8,4.8,4.25,4.33,43373,0
+DUOT.US,D,20241104,000000,4.31,4.32,4.088,4.28,11555,0
+DUOT.US,D,20241105,000000,4.25,4.4787,4.0801,4.33,150494,0
+DUOT.US,D,20241106,000000,4.5,4.814,4.44,4.64,38921,0
+DUOT.US,D,20241107,000000,4.72,4.8,4.55,4.69,35915,0
+DUOT.US,D,20241108,000000,4.77,4.8,4.5837,4.79,21009,0
+DUOT.US,D,20241111,000000,4.75,4.91,4.6701,4.91,48131,0
+DUOT.US,D,20241112,000000,4.83,4.94,4.7741,4.89,9697,0
+DUOT.US,D,20241113,000000,4.83,4.83,4.51,4.56,27832,0
+DUOT.US,D,20241114,000000,4.49,4.55,3.88,3.94,79888,0
+DUOT.US,D,20241115,000000,3.89,4.2499,3.71,3.76,26590,0
+DUOT.US,D,20241118,000000,3.71,4.4349,3.71,4.38,58592,0
+DUOT.US,D,20241119,000000,4.38,4.7973,4.29,4.6,31093,0
+DUOT.US,D,20241120,000000,4.97,6.44,4.8871,5.2,553045,0
+DUOT.US,D,20241121,000000,5.3,5.3954,4.8,4.89,104474,0
+DUOT.US,D,20241122,000000,4.91,5.0208,4.3,4.58,224588,0
+DUOT.US,D,20241125,000000,4.65,5.0425,4.44,4.57,65472,0
+DUOT.US,D,20241126,000000,4.56,5.6426,4.56,5.49,220702,0
+DUOT.US,D,20241127,000000,5.58,5.6485,5,5.4,77675,0
+DUOT.US,D,20241129,000000,5.3,5.6,5.16,5.53,53224,0
+DUOT.US,D,20241202,000000,5.58,6.05,4.86,5.08,165108,0
+DUOT.US,D,20241203,000000,5.14,5.16,4.85,5.04,106988,0
+DUOT.US,D,20241204,000000,5.08,5.5,4.95,5.45,88513,0
+DUOT.US,D,20241205,000000,5.49,5.6,5.2,5.6,103216,0
+DUOT.US,D,20241206,000000,5.6,5.667,4.9,5.07,135605,0
+DUOT.US,D,20241209,000000,5.17,5.2335,4.5,4.74,217090,0
+DUOT.US,D,20241210,000000,4.71,4.72,4.32,4.38,62703,0
+DUOT.US,D,20241211,000000,4.42,4.49,4,4.48,108622,0
+DUOT.US,D,20241212,000000,4.48,4.48,4.22,4.48,49038,0
+DUOT.US,D,20241213,000000,4.45,4.49,3.96,4.1,196270,0
+DUOT.US,D,20241216,000000,4.13,4.3935,4,4.24,50130,0
+DUOT.US,D,20241217,000000,4.3,4.79,4.26,4.53,56360,0
+DUOT.US,D,20241218,000000,4.62,4.89,4.49,4.5,66248,0
+DUOT.US,D,20241219,000000,4.79,4.7915,4.35,4.51,79252,0
+DUOT.US,D,20241220,000000,4.54,5.8,4.53,5.7,157779,0
+DUOT.US,D,20241223,000000,5.94,5.998,5.2701,5.45,71285,0
+DUOT.US,D,20241224,000000,5.46,5.5794,5,5.37,23837,0
+DUOT.US,D,20241226,000000,5.42,6.81,5.36,6.69,148853,0
+DUOT.US,D,20241227,000000,6.69,6.75,6.15,6.38,107232,0
+DUOT.US,D,20241230,000000,6.33,6.54,5.65,6.17,53388,0
+DUOT.US,D,20241231,000000,6.22,6.2865,5.71,5.98,29183,0
+DUOT.US,D,20250102,000000,6.44,7.13,5.98,7.11,132148,0
+DUOT.US,D,20250103,000000,7.32,8.18,6.7388,7.54,185663,0
+DUOT.US,D,20250106,000000,8.47,8.53,7.64,7.84,227982,0
+DUOT.US,D,20250107,000000,7.99,8.05,6.95,7.19,139124,0
+DUOT.US,D,20250108,000000,7.11,7.15,5.7,5.935,176213,0
+DUOT.US,D,20250110,000000,5.94,6.23,5.5,5.66,129848,0
+DUOT.US,D,20250113,000000,5.44,5.44,4.6,4.93,382920,0
+DUOT.US,D,20250114,000000,5.27,5.6099,5,5.29,130474,0
+DUOT.US,D,20250115,000000,5.5,5.6,5.01,5.25,100370,0
+DUOT.US,D,20250116,000000,5.2,5.4,4.9,5.37,100943,0
+DUOT.US,D,20250117,000000,5.45,5.92,5.3,5.8,180684,0
+DUOT.US,D,20250121,000000,5.86,6.0788,5.5701,5.9,119267,0
+DUOT.US,D,20250122,000000,6.09,7.25,5.85,6.8,427135,0
+DUOT.US,D,20250123,000000,6.69,7.55,6.15,7.29,223864,0
+DUOT.US,D,20250124,000000,7.37,7.402,6.55,6.59,141161,0
+DUOT.US,D,20250127,000000,6.32,6.32,5.5,5.71,196114,0
+DUOT.US,D,20250128,000000,5.95,6.135,5.5,5.96,102680,0
+DUOT.US,D,20250129,000000,5.97,6.13,5.64,5.9,60340,0
+DUOT.US,D,20250130,000000,5.98,5.98,5.5,5.88,90908,0
+DUOT.US,D,20250131,000000,5.9,6.32,5.63,6.01,125851,0
+DUOT.US,D,20250203,000000,5.76,6.82,5.26,6.51,172172,0
+DUOT.US,D,20250204,000000,6.55,6.75,6.14,6.42,53644,0
+DUOT.US,D,20250205,000000,6.74,7.95,6.65,7.28,573681,0
+DUOT.US,D,20250206,000000,7.5,7.53,6.51,6.99,211302,0
+DUOT.US,D,20250207,000000,7.02,7.35,6.78,7.16,79909,0
+DUOT.US,D,20250210,000000,7.21,7.63,7.0025,7.58,188652,0
+DUOT.US,D,20250211,000000,7.4,7.4,6.8,7.02,111963,0
+DUOT.US,D,20250212,000000,7,7.27,6.36,7.17,86476,0
+DUOT.US,D,20250213,000000,7.25,7.4,6.96,7.32,57152,0
+DUOT.US,D,20250214,000000,7.12,7.99,7.12,7.71,202371,0
+DUOT.US,D,20250218,000000,7.74,7.99,7.1,7.31,233263,0
+DUOT.US,D,20250219,000000,7.17,7.31,6.66,6.73,105916,0
+DUOT.US,D,20250220,000000,6.7,7.1,6.3,6.62,107064,0
+DUOT.US,D,20250221,000000,6.59,6.9699,6.4,6.83,126179,0
+DUOT.US,D,20250224,000000,6.81,6.98,6.41,6.51,70659,0
+DUOT.US,D,20250225,000000,6.99,6.995,6,6.57,209623,0
+DUOT.US,D,20250226,000000,6.6,6.94,6,6.13,95362,0
+DUOT.US,D,20250227,000000,6.16,6.26,5.7,5.82,55257,0
+DUOT.US,D,20250228,000000,5.73,6.11,5.53,6.04,60579,0
+DUOT.US,D,20250303,000000,6,6.1,5.72,5.73,79469,0
+DUOT.US,D,20250304,000000,5.63,6.1,5.23,5.86,295999,0
+DUOT.US,D,20250305,000000,5.75,5.91,5.1,5.41,151349,0
+DUOT.US,D,20250306,000000,5.36,5.48,5.15,5.22,139754,0
+DUOT.US,D,20250307,000000,5.24,5.5822,5.23,5.55,70981,0
+DUOT.US,D,20250310,000000,5.38,5.4897,5,5.01,33845,0
+DUOT.US,D,20250311,000000,4.92,5.2285,4.76,5.06,64001,0
+DUOT.US,D,20250312,000000,5.11,6,5.11,5.76,95998,0
+DUOT.US,D,20250313,000000,5.65,5.66,5.41,5.55,37833,0
+DUOT.US,D,20250314,000000,5.66,5.97,5.12,5.89,54474,0
+DUOT.US,D,20250317,000000,5.91,6.5499,5.7299,6.47,92195,0
+DUOT.US,D,20250318,000000,6.36,6.6799,6.14,6.22,35914,0
+DUOT.US,D,20250319,000000,6.34,6.47,6.1,6.3,53895,0
+DUOT.US,D,20250320,000000,6.23,6.3899,6.08,6.28,37828,0
+DUOT.US,D,20250321,000000,6.14,6.26,5.87,6.17,60228,0
+DUOT.US,D,20250324,000000,6.1,6.29,6.024,6.18,28249,0
+DUOT.US,D,20250325,000000,6.135,6.3809,5.97,6.15,39228,0
+DUOT.US,D,20250326,000000,6.19,6.25,5.8976,6.04,96951,0
+DUOT.US,D,20250327,000000,6.05,6.2,5.82,6.05,46652,0
+DUOT.US,D,20250328,000000,5.93,6,5.27,5.31,167938,0
+DUOT.US,D,20250331,000000,5.3,5.66,5.1,5.64,92278,0
+DUOT.US,D,20250401,000000,5.35,5.52,4.4,5.22,194166,0
+DUOT.US,D,20250402,000000,5.22,5.698,4.99,5.18,117215,0
+DUOT.US,D,20250403,000000,4.85,5.17,4.77,4.92,73608,0
+DUOT.US,D,20250404,000000,4.76,4.9217,4.34,4.69,84961,0
+DUOT.US,D,20250407,000000,4.49,4.81,4.123,4.5,159516,0
+DUOT.US,D,20250408,000000,4.71,4.71,4.02,4.14,82895,0
+DUOT.US,D,20250409,000000,4.01,4.84,3.842,4.455,94196,0
+DUOT.US,D,20250410,000000,4.36,4.79,4.09,4.47,65110,0
+DUOT.US,D,20250411,000000,4.46,4.9296,4.2,4.69,55801,0
+DUOT.US,D,20250414,000000,4.85,4.97,4.74,4.87,29982,0
+DUOT.US,D,20250415,000000,4.95,5.425,4.95,5.15,149173,0
+DUOT.US,D,20250416,000000,5.25,5.86,5.2,5.68,154924,0
+DUOT.US,D,20250417,000000,5.75,6.35,5.3907,5.75,321071,0
+DUOT.US,D,20250421,000000,5.72,6.03,5.61,5.62,62100,0
+DUOT.US,D,20250422,000000,5.74,6.12,5.602,5.9,55720,0
+DUOT.US,D,20250423,000000,6.15,6.4,5.89,6.14,120485,0
+DUOT.US,D,20250424,000000,6.14,6.55,6.05,6.4,118129,0
+DUOT.US,D,20250425,000000,6.4,6.8,6.38,6.69,100568,0
+DUOT.US,D,20250428,000000,6.69,7.33,6.35,7.12,232175,0
+DUOT.US,D,20250429,000000,7.12,8,6.82,7.63,306441,0
+DUOT.US,D,20250430,000000,7.43,7.71,6.92,6.955,112623,0
+DUOT.US,D,20250501,000000,7.13,7.2791,6.68,6.69,116087,0
+DUOT.US,D,20250502,000000,6.85,7.3,6.7101,6.905,78694,0
+DUOT.US,D,20250505,000000,6.89,7,6.44,6.57,79982,0
+DUOT.US,D,20250506,000000,6.41,6.85,6.41,6.58,38782,0
+DUOT.US,D,20250507,000000,6.62,6.77,6.3501,6.495,45871,0
+DUOT.US,D,20250508,000000,6.54,7.335,6.54,7.29,97647,0
+DUOT.US,D,20250509,000000,7.29,7.49,6.9,7.43,115142,0
+DUOT.US,D,20250512,000000,7.68,7.75,7.03,7.12,71743,0
+DUOT.US,D,20250513,000000,7.19,7.6499,7.1,7.47,101438,0
+DUOT.US,D,20250514,000000,7.5,7.5,7.08,7.25,77569,0
+DUOT.US,D,20250515,000000,7.28,7.49,6.76,7.38,335598,0
+DUOT.US,D,20250516,000000,7.41,8.7229,7.38,8.07,349354,0
+DUOT.US,D,20250519,000000,8.24,8.62,7.39,7.5,156104,0
+DUOT.US,D,20250520,000000,7.44,7.85,7.28,7.545,53701,0
+DUOT.US,D,20250521,000000,7.5,7.88,6.9,7.22,119896,0
+DUOT.US,D,20250522,000000,7.04,7.49,7.02,7.18,42193,0
+DUOT.US,D,20250523,000000,7.19,8.65,7,8.46,214792,0
+DUOT.US,D,20250527,000000,8.73,9.12,8.1,8.27,171070,0
+DUOT.US,D,20250528,000000,8.33,9.2699,8.33,9,106999,0
+DUOT.US,D,20250529,000000,9.02,9.15,8.261,8.375,109635,0
+DUOT.US,D,20250530,000000,8.37,8.4097,7.51,7.65,136839,0
+DUOT.US,D,20250602,000000,7.78,7.9576,7.3,7.95,128540,0
+DUOT.US,D,20250603,000000,7.79,7.93,7.31,7.33,165977,0
+DUOT.US,D,20250604,000000,7.39,8.3699,7.36,8.16,116041,0
+DUOT.US,D,20250605,000000,8.1,8.4148,7.8,8.05,60079,0
+DUOT.US,D,20250606,000000,8.21,8.75,8.0922,8.59,91111,0
+DUOT.US,D,20250609,000000,8.73,8.73,7.85,7.98,202603,0
+DUOT.US,D,20250610,000000,7.95,8.2575,7.51,8.03,134350,0
+DUOT.US,D,20250611,000000,8.14,8.35,7.78,8.31,94164,0
+DUOT.US,D,20250612,000000,8.22,8.3368,7.9,7.96,42448,0
+DUOT.US,D,20250613,000000,7.84,8.1476,7.5,7.78,62740,0
+DUOT.US,D,20250616,000000,7.89,8.11,7.51,7.56,117607,0
+DUOT.US,D,20250617,000000,7.5,7.98,7.5,7.61,68659,0
+DUOT.US,D,20250618,000000,7.6,7.68,7.1216,7.23,80071,0
+DUOT.US,D,20250620,000000,7.22,7.5397,6.801,7.21,218336,0
+DUOT.US,D,20250623,000000,7.2,8.02,6.504,7.38,423961,0
+DUOT.US,D,20250624,000000,7.45,7.8894,7.2698,7.3,245357,0
+DUOT.US,D,20250625,000000,7.4,7.64,7.3,7.52,104616,0
+DUOT.US,D,20250626,000000,7.55,7.6875,7.4,7.575,54965,0
+DUOT.US,D,20250627,000000,7.59,7.59,7.05,7.2,82960,0
+DUOT.US,D,20250630,000000,7.2,7.55,7.1,7.15,234978,0
+DUOT.US,D,20250701,000000,7.36,7.3657,7.045,7.26,56303,0
+DUOT.US,D,20250702,000000,7.3,7.9982,7.25,7.84,203593,0
+DUOT.US,D,20250703,000000,7.96,8.3091,7.85,7.97,67294,0
+DUOT.US,D,20250707,000000,8.03,8.0508,7.63,7.85,118074,0
+DUOT.US,D,20250708,000000,7.81,7.8443,7.55,7.75,95447,0
+DUOT.US,D,20250709,000000,7.77,8.197,7.56,7.92,145644,0
+DUOT.US,D,20250710,000000,7.92,8.01,7.5,7.625,106226,0
+DUOT.US,D,20250711,000000,7.68,7.9702,7.11,7.12,340452,0
+DUOT.US,D,20250714,000000,7.15,7.51,7.12,7.27,152830,0
+DUOT.US,D,20250715,000000,7.22,7.39,6.9,7,592788,0
+DUOT.US,D,20250716,000000,6.98,7.97,6.425,7.92,483191,0
+DUOT.US,D,20250717,000000,7.92,8.38,7.75,7.85,124403,0
+DUOT.US,D,20250718,000000,7.99,8.1,7.88,7.93,33382,0
+DUOT.US,D,20250721,000000,7.96,8.2971,7.82,8.05,95137,0
+DUOT.US,D,20250722,000000,8.03,8.119,7.86,7.92,77358,0
+DUOT.US,D,20250723,000000,7.97,8.4,7.85,8.21,150996,0
+DUOT.US,D,20250724,000000,8.24,8.37,8.07,8.07,102323,0
+DUOT.US,D,20250725,000000,8.09,8.226,7.91,8,117696,0
+DUOT.US,D,20250728,000000,7.99,8.1138,7.61,7.755,114114,0
+DUOT.US,D,20250729,000000,7.72,7.72,7.25,7.42,129984,0
+DUOT.US,D,20250730,000000,7.5,7.888,7.4,7.53,179209,0
+DUOT.US,D,20250731,000000,6.6,6.82,6.31,6.77,1880668,0
+DUOT.US,D,20250801,000000,6.61,6.895,6.49,6.57,147385,0
+DUOT.US,D,20250804,000000,6.7,6.92,6.545,6.83,413565,0
+DUOT.US,D,20250805,000000,6.84,7.1127,6.78,6.9,357749,0
+DUOT.US,D,20250806,000000,6.94,7.06,6.5,7,278026,0
+DUOT.US,D,20250807,000000,7.08,7.08,6.44,6.465,428218,0
+DUOT.US,D,20250808,000000,6.5,6.69,6.3,6.35,562107,0
+DUOT.US,D,20250811,000000,6.35,6.4164,5.97,6.06,463328,0
+DUOT.US,D,20250812,000000,6.18,6.33,6.11,6.26,205404,0
+DUOT.US,D,20250813,000000,6.35,6.3533,6.12,6.14,330066,0
+DUOT.US,D,20250814,000000,6.09,6.27,5.96,6.19,392165,0
+DUOT.US,D,20250815,000000,6.3,6.3775,6.02,6.25,400104,0
+DUOT.US,D,20250818,000000,6.25,6.5796,6.21,6.31,574474,0
+DUOT.US,D,20250819,000000,6.23,6.5,6,6.04,395692,0
+DUOT.US,D,20250820,000000,5.99,6.14,5.775,6,460892,0
+DUOT.US,D,20250821,000000,6.01,6.09,5.85,6,412802,0
+DUOT.US,D,20250822,000000,6.08,6.6,5.98,6.48,1051639,0
+DUOT.US,D,20250825,000000,6.51,6.61,6.2,6.2,376120,0
+DUOT.US,D,20250826,000000,6.32,6.5999,6.22,6.47,334153,0
+DUOT.US,D,20250827,000000,6.51,6.6,6.37,6.41,401808,0
+DUOT.US,D,20250828,000000,6.47,6.57,6.4,6.45,205037,0
+DUOT.US,D,20250829,000000,6.46,6.46,6.26,6.4,190043,0
+DUOT.US,D,20250902,000000,6.29,6.5549,6.09,6.25,283921,0
+DUOT.US,D,20250903,000000,6.3,6.38,6.105,6.17,238953,0
+DUOT.US,D,20250904,000000,6.15,6.73,6.02,6.44,463620,0
+DUOT.US,D,20250905,000000,6.49,6.8884,6.41,6.71,328753,0
+DUOT.US,D,20250908,000000,6.71,6.86,6.5368,6.69,294373,0
+DUOT.US,D,20250909,000000,6.67,6.71,6.51,6.6,189341,0
+DUOT.US,D,20250910,000000,6.62,7.19,6.62,6.84,314641,0
+DUOT.US,D,20250911,000000,6.91,7.95,6.91,7.84,567082,0
+DUOT.US,D,20250912,000000,7.72,7.9,7.5,7.65,210759,0
+DUOT.US,D,20250915,000000,7.895,7.905,7.5901,7.83,273528,0
+DUOT.US,D,20250916,000000,7.98,8.25,7.6,7.79,202649,0
+DUOT.US,D,20250917,000000,7.79,8.035,7.3612,7.42,239745,0
+DUOT.US,D,20250918,000000,7.51,7.85,7.33,7.77,211528,0
+DUOT.US,D,20250919,000000,7.79,7.84,7.5,7.56,469237,0
+DUOT.US,D,20250922,000000,7.78,7.958,7.6161,7.74,333874,0
+DUOT.US,D,20250923,000000,7.76,7.89,7.45,7.49,422688,0
+DUOT.US,D,20250924,000000,7.49,7.83,7.46,7.52,153930,0
+DUOT.US,D,20250925,000000,7.48,7.73,7.2,7.73,235170,0
+DUOT.US,D,20250926,000000,7.71,7.8,7.47,7.51,119656,0
+DUOT.US,D,20250929,000000,7.61,7.83,7.37,7.7,199142,0
+DUOT.US,D,20250930,000000,7.64,7.73,7.3,7.36,113203,0
+DUOT.US,D,20251001,000000,7.31,7.55,7.1807,7.34,142775,0
+DUOT.US,D,20251002,000000,7.36,7.7,7.36,7.59,125155,0
+DUOT.US,D,20251003,000000,7.7,8.28,7.7,7.91,403016,0
+DUOT.US,D,20251006,000000,8.01,8.45,7.89,7.93,438877,0
+DUOT.US,D,20251007,000000,8.06,8.24,7.86,8.06,223386,0
+DUOT.US,D,20251008,000000,8.11,8.52,8.1,8.33,304565,0
+DUOT.US,D,20251009,000000,8.5,8.6,8.2254,8.5,200766,0
+DUOT.US,D,20251010,000000,8.65,9.6,8.45,8.49,493938,0
+DUOT.US,D,20251013,000000,8.79,9.27,8.355,9.01,298371,0
+DUOT.US,D,20251014,000000,8.94,8.9945,8.5,8.67,284953,0
+DUOT.US,D,20251015,000000,8.81,9.3178,8.69,8.89,179396,0
+DUOT.US,D,20251016,000000,9.035,9.07,8.11,8.15,358415,0
+DUOT.US,D,20251017,000000,8.01,8.13,7.7,7.72,253567,0
+DUOT.US,D,20251020,000000,7.94,8.49,7.8757,8.38,330976,0
+DUOT.US,D,20251021,000000,8.32,8.7,8.26,8.68,186488,0
+DUOT.US,D,20251022,000000,8.55,8.62,8.3,8.46,472628,0
+DUOT.US,D,20251023,000000,8.46,9.2,8.46,9.03,406361,0
+DUOT.US,D,20251024,000000,9.11,9.56,9.05,9.48,509800,0
+DUOT.US,D,20251027,000000,9.6,10.65,9.52,10.1,812869,0
+DUOT.US,D,20251028,000000,10.1,10.67,9.88,9.93,491126,0
+DUOT.US,D,20251029,000000,10,10.185,9.665,9.99,193937,0
+DUOT.US,D,20251030,000000,9.79,10.055,9.41,9.6,201828,0
+DUOT.US,D,20251031,000000,9.7,10.45,9.65,10.35,408044,0
+DUOT.US,D,20251103,000000,10.45,10.6999,10.11,10.47,430729,0
+DUOT.US,D,20251104,000000,10.11,10.5,9.77,10.09,223636,0
+DUOT.US,D,20251105,000000,10.08,10.77,9.9982,10.66,341146,0
+DUOT.US,D,20251106,000000,10.78,11.23,10.02,10.33,249516,0
+DUOT.US,D,20251107,000000,10.04,10.2,9.42,9.92,331447,0
+DUOT.US,D,20251110,000000,10.21,10.64,9.92,9.99,209855,0
+DUOT.US,D,20251111,000000,9.87,10.2436,9.575,9.65,328919,0
+DUOT.US,D,20251112,000000,9.66,9.885,8.64,8.89,539127,0
+DUOT.US,D,20251113,000000,9.44,10.215,8.76,8.99,662107,0
+DUOT.US,D,20251114,000000,8.69,9.0484,8.45,8.8,413297,0
+DUOT.US,D,20251117,000000,8.75,8.75,8.03,8.13,507901,0
+DUOT.US,D,20251118,000000,8,8.69,8,8.48,229341,0
+DUOT.US,D,20251119,000000,8.5,9.07,8.41,8.84,384108,0
+DUOT.US,D,20251120,000000,8.84,9.53,8.44,8.46,330491,0
+DUOT.US,D,20251121,000000,8.57,8.92,8.1,8.86,256907,0
+DUOT.US,D,20251124,000000,8.89,9.6099,8.86,9.6,376858,0
+DUOT.US,D,20251125,000000,9.62,9.7479,9.28,9.61,177718,0
+DUOT.US,D,20251126,000000,9.67,9.9,9.54,9.8,210623,0
+DUOT.US,D,20251128,000000,9.95,10.14,9.7674,10.07,104405,0
+DUOT.US,D,20251201,000000,9.84,10.81,9.74,10.6,306187,0
+DUOT.US,D,20251202,000000,10.81,11.1999,10.69,10.73,400970,0
+DUOT.US,D,20251203,000000,10.71,10.755,10.1,10.23,242423,0
+DUOT.US,D,20251204,000000,10.2,10.3899,9.95,10.1,135251,0
+DUOT.US,D,20251205,000000,10.02,10.05,9.6506,9.77,116540,0
+DUOT.US,D,20251208,000000,9.88,10.01,9.54,9.93,133086,0
+DUOT.US,D,20251209,000000,9.9,10.24,9.765,10.22,135569,0
+DUOT.US,D,20251210,000000,10.22,10.33,9.95,10.11,155898,0
+DUOT.US,D,20251211,000000,10.02,10.67,9.7003,10.37,157564,0
+DUOT.US,D,20251212,000000,10.35,10.35,9.74,9.79,110787,0
+DUOT.US,D,20251215,000000,9.85,9.85,9,9.03,165437,0
+DUOT.US,D,20251216,000000,9.02,9.345,8.885,9.24,174843,0
+DUOT.US,D,20251217,000000,9.3,9.5,9.01,9.08,122676,0
+DUOT.US,D,20251218,000000,9.25,9.75,9.25,9.49,118030,0
+DUOT.US,D,20251219,000000,9.56,9.64,9.17,9.54,242072,0
+DUOT.US,D,20251222,000000,9.6,9.8899,9.47,9.58,158909,0
+DUOT.US,D,20251223,000000,9.47,9.65,9.365,9.65,103750,0
+DUOT.US,D,20251224,000000,9.65,9.76,9.37,9.73,42382,0
+DUOT.US,D,20251226,000000,9.77,9.78,9.2525,9.65,69414,0
+DUOT.US,D,20251229,000000,9.65,10.29,9.52,10.17,236097,0
+DUOT.US,D,20251230,000000,10.605,12.17,10.407,11.87,887662,0
+DUOT.US,D,20251231,000000,11.87,11.99,11.07,11.25,298716,0
+DUOT.US,D,20260102,000000,11.48,11.61,10.71,10.8,323705,0
+DUOT.US,D,20260105,000000,10.92,10.92,9.85,10.05,403175,0
+DUOT.US,D,20260106,000000,10.03,10.4699,9.68,10.35,302743,0
+DUOT.US,D,20260107,000000,10.4,10.84,10.01,10.12,165691,0
+DUOT.US,D,20260108,000000,10.19,10.42,9.82,10.06,150668,0
+DUOT.US,D,20260109,000000,10.12,10.36,10.06,10.19,139491,0
+DUOT.US,D,20260112,000000,10.1,10.57,9.6301,10.52,174801,0
+DUOT.US,D,20260113,000000,10.46,10.48,9.86,10.31,171771,0
+DUOT.US,D,20260114,000000,10.26,10.435,10,10.3,124993,0
+DUOT.US,D,20260115,000000,10.36,10.84,10.15,10.38,186715,0
+DUOT.US,D,20260116,000000,10.45,11.23,10.45,11.21,279272,0
+DUOT.US,D,20260120,000000,10.63,11.09,10.41,10.75,240705,0
+DUOT.US,D,20260121,000000,10.85,10.995,10.155,10.41,262333,0
+DUOT.US,D,20260122,000000,10.57,11.24,10.57,11.2,218411,0
+DUOT.US,D,20260123,000000,11.14,11.1828,10.65,10.75,173964,0
+DUOT.US,D,20260126,000000,10.65,10.74,10.32,10.45,165185,0
+DUOT.US,D,20260127,000000,10.55,11.38,10.3,11.08,192536,0
+DUOT.US,D,20260128,000000,11.24,11.2566,10.749,10.83,110747,0
+DUOT.US,D,20260129,000000,10.83,10.83,9.82,10.05,246785,0
+DUOT.US,D,20260130,000000,9.88,10.135,9.37,9.4,269296,0
+DUOT.US,D,20260202,000000,9.37,9.9488,9.31,9.72,119868,0
+DUOT.US,D,20260203,000000,9.77,10,9.0286,9.88,350652,0
+DUOT.US,D,20260204,000000,9.87,9.87,8.445,8.75,537500,0
+DUOT.US,D,20260205,000000,8.57,8.93,8.26,8.38,314904,0
+DUOT.US,D,20260206,000000,8.55,9.62,8.45,9.56,238630,0
+DUOT.US,D,20260209,000000,9.56,10.07,9.31,9.88,155947,0
+DUOT.US,D,20260210,000000,9.99,10.2389,9.66,10.02,169233,0
+DUOT.US,D,20260211,000000,10.13,10.13,8.85,9.28,461956,0
+DUOT.US,D,20260212,000000,9.24,9.298,8.502,8.78,230129,0
+DUOT.US,D,20260213,000000,8.78,9.34,8.68,8.99,72246,0
+DUOT.US,D,20260217,000000,8.9,8.9,8.58,8.79,114167,0
+DUOT.US,D,20260218,000000,8.7,9.105,8.58,8.935,116682,0
diff --git a/daily/us/nasdaq stocks/1/dwtx.us.txt b/daily/us/nasdaq stocks/1/dwtx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ff49c84ffd0d626ef0d1028224ea2f8e9d5e9b02
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dwtx.us.txt	
@@ -0,0 +1,1297 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DWTX.US,D,20201217,000000,303.75,417.75,257.5,417.75,636868.4,0
+DWTX.US,D,20201218,000000,344,359.75,260,260,203438.4,0
+DWTX.US,D,20201221,000000,258.63,264.998,231.502,245,57440.84,0
+DWTX.US,D,20201222,000000,241.5,243.75,217.5,222.5,45281.12,0
+DWTX.US,D,20201223,000000,230.375,270,223.25,237.25,65511.92,0
+DWTX.US,D,20201224,000000,239.25,244.5,224,228.5,22230.08,0
+DWTX.US,D,20201228,000000,230.75,230.75,202.5,205.25,34678,0
+DWTX.US,D,20201229,000000,201.25,210.5,180.25,202.75,29547.28,0
+DWTX.US,D,20201230,000000,204,207.75,185.5,203.75,15360.52,0
+DWTX.US,D,20201231,000000,198.75,203.75,185,187.75,15468.24,0
+DWTX.US,D,20210104,000000,187.75,190.5,179,183.25,8299.48,0
+DWTX.US,D,20210105,000000,183.25,222.5,183,211,28084.52,0
+DWTX.US,D,20210106,000000,203,216,195.5,201.25,14041.64,0
+DWTX.US,D,20210107,000000,202.5,215,202.5,213.5,10574.24,0
+DWTX.US,D,20210108,000000,215,215,197.252,209,19569.68,0
+DWTX.US,D,20210111,000000,206.5,227.5,204.05,221,14564.8,0
+DWTX.US,D,20210112,000000,222.25,233,212.75,215,19627.44,0
+DWTX.US,D,20210113,000000,213.75,220,204.75,217.5,13843.44,0
+DWTX.US,D,20210114,000000,212.75,217,206.75,208.5,7473.36,0
+DWTX.US,D,20210115,000000,205,211.25,197.5,204,10281.24,0
+DWTX.US,D,20210119,000000,203.75,205,191.25,195.25,9212.88,0
+DWTX.US,D,20210120,000000,195.5,198.1,189,193.75,7896.84,0
+DWTX.US,D,20210121,000000,188.5,197.5,188.5,193.5,5073.88,0
+DWTX.US,D,20210122,000000,189.5,197,189.5,195,4825.52,0
+DWTX.US,D,20210125,000000,196.75,197.5,191.25,194.75,3591.08,0
+DWTX.US,D,20210126,000000,193.5,207.5,193.5,199.25,8510,0
+DWTX.US,D,20210127,000000,192.5,197.5,181,181.75,10779.4,0
+DWTX.US,D,20210128,000000,181.5,188.75,178.965,179.25,5405.88,0
+DWTX.US,D,20210129,000000,180,180.25,166.75,169.75,14216.16,0
+DWTX.US,D,20210201,000000,174.75,177.625,161.25,168.75,14412.72,0
+DWTX.US,D,20210202,000000,174.5,178.5,169.25,171.25,8187.12,0
+DWTX.US,D,20210203,000000,172.5,200,171.5,191.75,26659.32,0
+DWTX.US,D,20210204,000000,196.25,204.5,175.5,200.25,35624.92,0
+DWTX.US,D,20210205,000000,200,200,186.25,188.75,17543.56,0
+DWTX.US,D,20210208,000000,194.5,212.25,191.25,202,33984.92,0
+DWTX.US,D,20210209,000000,199.5,219.75,193.75,207.75,29233.96,0
+DWTX.US,D,20210210,000000,207.75,208.992,193.75,197,21886.8,0
+DWTX.US,D,20210211,000000,197.75,200.75,183.5,188.25,7811.68,0
+DWTX.US,D,20210212,000000,188,196.75,182,190.25,6985.6,0
+DWTX.US,D,20210216,000000,193.5,194.25,187.125,189.75,4645.28,0
+DWTX.US,D,20210217,000000,188,193,180.25,189.5,7065.28,0
+DWTX.US,D,20210218,000000,187.5,187.75,181.25,186,5019.96,0
+DWTX.US,D,20210219,000000,190.5,195,185.812,190,5765.48,0
+DWTX.US,D,20210222,000000,189.75,192,183.75,187.5,2705.2,0
+DWTX.US,D,20210223,000000,184.5,184.5,165.75,168.75,5573.08,0
+DWTX.US,D,20210224,000000,172,177.5,168.75,171,1637.36,0
+DWTX.US,D,20210225,000000,171.25,176.4,152.25,158.5,5510.56,0
+DWTX.US,D,20210226,000000,157.5,164.75,152.75,154.75,3065.12,0
+DWTX.US,D,20210301,000000,155.25,164,155.25,163.75,2244.6,0
+DWTX.US,D,20210302,000000,161.25,162.498,156.75,156.75,1714.2,0
+DWTX.US,D,20210303,000000,156.72,158.5,144.25,146.5,7011.92,0
+DWTX.US,D,20210304,000000,143.75,145.248,115,134.5,13299.36,0
+DWTX.US,D,20210305,000000,134,136.25,116,125.25,6044.32,0
+DWTX.US,D,20210308,000000,129.75,134.498,125.75,128.25,2325.92,0
+DWTX.US,D,20210309,000000,131.5,149.5,129.502,146.75,9238.84,0
+DWTX.US,D,20210310,000000,148,157.5,146.75,154,2225.12,0
+DWTX.US,D,20210311,000000,151,175.498,148.15,170,7776.56,0
+DWTX.US,D,20210312,000000,165,169.5,162.5,164.75,1285.2,0
+DWTX.US,D,20210315,000000,166.25,166.5,154,157.5,6064.6,0
+DWTX.US,D,20210316,000000,158.25,159.5,152.75,159,1314.56,0
+DWTX.US,D,20210317,000000,154.5,161.5,151.5,154,2164.88,0
+DWTX.US,D,20210318,000000,150.75,151.5,141,141,2750.4,0
+DWTX.US,D,20210319,000000,143.75,153.75,140.175,143.25,4753.28,0
+DWTX.US,D,20210322,000000,144,147,135.5,135.5,3468.64,0
+DWTX.US,D,20210323,000000,138.5,140.25,131.5,132.5,1596.72,0
+DWTX.US,D,20210324,000000,132,138.25,125.23,127.5,3019.4,0
+DWTX.US,D,20210325,000000,125,131.25,123.75,130.75,1449.96,0
+DWTX.US,D,20210326,000000,132.25,137.25,129.502,132.5,882.8,0
+DWTX.US,D,20210329,000000,133.25,141.203,132.5,136.5,3110.32,0
+DWTX.US,D,20210330,000000,134,143,132.75,142.5,2243.4,0
+DWTX.US,D,20210331,000000,144.95,144.95,140.542,143.25,1776.04,0
+DWTX.US,D,20210401,000000,144,145,141.25,143.25,914.6,0
+DWTX.US,D,20210405,000000,144.25,161.748,142.688,158.75,4197.64,0
+DWTX.US,D,20210406,000000,156.25,160.9,147.75,152.75,7641.6,0
+DWTX.US,D,20210407,000000,157.75,160.5,153.822,158,3131.96,0
+DWTX.US,D,20210408,000000,156,160.5,155,157.75,922.2,0
+DWTX.US,D,20210409,000000,158,158.5,153,154.25,924.92,0
+DWTX.US,D,20210412,000000,154.5,157.265,147.5,149.75,1219.56,0
+DWTX.US,D,20210413,000000,147.75,154.998,145.25,146.25,1106.24,0
+DWTX.US,D,20210414,000000,148.25,150,146.5,147.5,436.24,0
+DWTX.US,D,20210415,000000,150.25,150.25,137.75,138,967.4,0
+DWTX.US,D,20210416,000000,144.75,146.698,134.252,139.5,2176.76,0
+DWTX.US,D,20210419,000000,140,146.5,135.502,139.75,727.4,0
+DWTX.US,D,20210420,000000,138.75,138.75,129.002,129.25,1178.92,0
+DWTX.US,D,20210421,000000,129,131.418,126.25,128.75,1355,0
+DWTX.US,D,20210422,000000,130.75,140,129.252,137.25,1376.36,0
+DWTX.US,D,20210423,000000,139.75,146.53,137.25,137.875,955.28,0
+DWTX.US,D,20210426,000000,140.25,145.248,134.5,142.25,1008.52,0
+DWTX.US,D,20210427,000000,142,145,137.752,139.25,620.76,0
+DWTX.US,D,20210428,000000,140.765,146.25,139.75,146.25,645.76,0
+DWTX.US,D,20210429,000000,146.5,146.75,140.013,145.25,697.84,0
+DWTX.US,D,20210430,000000,144.75,144.75,128.75,135.25,4270.52,0
+DWTX.US,D,20210503,000000,134,136.5,125,125,1928.64,0
+DWTX.US,D,20210504,000000,125,128.5,121.25,123.75,1199.6,0
+DWTX.US,D,20210505,000000,125,127,119.75,122.5,1282.2,0
+DWTX.US,D,20210506,000000,120.75,124.25,120,122.5,501.12,0
+DWTX.US,D,20210507,000000,124.25,126.5,122.5,123.25,347.16,0
+DWTX.US,D,20210510,000000,121.25,124.25,120,124,1359,0
+DWTX.US,D,20210511,000000,120,122.5,119.04,122.25,894.96,0
+DWTX.US,D,20210512,000000,119.25,122,119.25,120.25,799.16,0
+DWTX.US,D,20210513,000000,121.25,124.5,117.75,117.75,1173.32,0
+DWTX.US,D,20210514,000000,121,121.247,118,119.752,178.56,0
+DWTX.US,D,20210517,000000,117.5,119.5,117.5,118.748,585.88,0
+DWTX.US,D,20210518,000000,117.5,161,116.35,141.75,169979.72,0
+DWTX.US,D,20210519,000000,141.25,142.25,127,136.25,11644.56,0
+DWTX.US,D,20210520,000000,136.5,142.5,133.5,139.75,6717.4,0
+DWTX.US,D,20210521,000000,140.5,144.5,135.245,143,2762.08,0
+DWTX.US,D,20210524,000000,143.75,143.75,137.25,139.25,4361.32,0
+DWTX.US,D,20210525,000000,139.5,140.5,132.75,132.75,1889.32,0
+DWTX.US,D,20210526,000000,129.25,131.25,125.25,127.25,1868.88,0
+DWTX.US,D,20210527,000000,128.25,134.5,127.5,132.25,1621.12,0
+DWTX.US,D,20210528,000000,131.25,140.895,130.25,131.25,1330.84,0
+DWTX.US,D,20210601,000000,132.75,137.5,127,136.5,2919.04,0
+DWTX.US,D,20210602,000000,139.75,141.25,132.5,133.5,3747.48,0
+DWTX.US,D,20210603,000000,132,138.998,131.547,135.75,1057.52,0
+DWTX.US,D,20210604,000000,142.5,144.25,135.75,136.25,3438.24,0
+DWTX.US,D,20210607,000000,137,141.372,136.502,140.5,1228.8,0
+DWTX.US,D,20210608,000000,139.25,145.25,135.75,140.5,4450.2,0
+DWTX.US,D,20210609,000000,170,173.7,145.25,153.5,14014.72,0
+DWTX.US,D,20210610,000000,156,162.44,149.375,156,2033.52,0
+DWTX.US,D,20210611,000000,160.75,169.25,149.805,153.25,7389.88,0
+DWTX.US,D,20210614,000000,155.25,157,146,147.75,2631.44,0
+DWTX.US,D,20210615,000000,148.5,148.5,140.017,142.5,2675.52,0
+DWTX.US,D,20210616,000000,140.25,146.5,138.75,146.5,1966.68,0
+DWTX.US,D,20210617,000000,145,152,145,152,2121,0
+DWTX.US,D,20210618,000000,150.5,152.97,144,151,3243.96,0
+DWTX.US,D,20210621,000000,145.25,186.25,145.25,169.5,99501.88,0
+DWTX.US,D,20210622,000000,163.25,167.5,157,162.5,6522.32,0
+DWTX.US,D,20210623,000000,163,173.75,162,173.75,4639.64,0
+DWTX.US,D,20210624,000000,171.75,173.5,160.5,169.25,3053.48,0
+DWTX.US,D,20210625,000000,167.75,170.5,162.5,164.75,1349.24,0
+DWTX.US,D,20210628,000000,165,165,153.86,162.25,2752.64,0
+DWTX.US,D,20210629,000000,162.75,162.75,155.5,157,888.6,0
+DWTX.US,D,20210630,000000,157,161.25,151.5,157.25,1410.68,0
+DWTX.US,D,20210701,000000,159.5,160.5,157.25,158.5,512.56,0
+DWTX.US,D,20210702,000000,158.512,158.75,155.252,155.75,1076.04,0
+DWTX.US,D,20210706,000000,157.75,160.5,155,160.375,1612.72,0
+DWTX.US,D,20210707,000000,160.25,162.5,153.752,155.75,2746.92,0
+DWTX.US,D,20210708,000000,157,157.95,150.25,152.5,1808.12,0
+DWTX.US,D,20210709,000000,153,162.5,150.5,159.25,1677.96,0
+DWTX.US,D,20210712,000000,159.25,166.25,155.75,164,3088.72,0
+DWTX.US,D,20210713,000000,161.5,162.75,155.985,157.75,900.92,0
+DWTX.US,D,20210714,000000,160.25,160.25,153.75,157.25,724.64,0
+DWTX.US,D,20210715,000000,154.51,154.51,151.25,152.75,1033,0
+DWTX.US,D,20210716,000000,150.75,152.498,142.652,142.75,1216.6,0
+DWTX.US,D,20210719,000000,138.75,148.5,137.5,143.75,785.72,0
+DWTX.US,D,20210720,000000,142.75,149.5,140.84,143,504.92,0
+DWTX.US,D,20210721,000000,145.25,147.25,142.5,145.5,652.52,0
+DWTX.US,D,20210722,000000,143.5,144.25,140,140.75,357.28,0
+DWTX.US,D,20210723,000000,139.25,151.498,139.25,142.75,2974.8,0
+DWTX.US,D,20210726,000000,156.08,156.08,127.75,142,16162.52,0
+DWTX.US,D,20210727,000000,128.75,143.75,128.75,137.25,1741.16,0
+DWTX.US,D,20210728,000000,135.75,145.75,131.75,139.75,933.76,0
+DWTX.US,D,20210729,000000,140.25,148.5,135.027,144.75,1377.76,0
+DWTX.US,D,20210730,000000,142.25,150,138,148.75,753.68,0
+DWTX.US,D,20210802,000000,148.75,152.89,136.75,138.25,981.44,0
+DWTX.US,D,20210803,000000,138.25,139.375,132.75,137.5,682.64,0
+DWTX.US,D,20210804,000000,136.25,137.76,130.25,132.25,1164.12,0
+DWTX.US,D,20210805,000000,133,136.25,132.5,133.75,131.64,0
+DWTX.US,D,20210806,000000,133.75,133.75,130,130.25,691.28,0
+DWTX.US,D,20210809,000000,131.25,142,131.25,135.25,805.8,0
+DWTX.US,D,20210810,000000,137.25,141.248,135,137.25,139.6,0
+DWTX.US,D,20210811,000000,132,133.9,128.75,133.5,910.88,0
+DWTX.US,D,20210812,000000,135.25,139,129.87,138.5,346.8,0
+DWTX.US,D,20210813,000000,133,133,122.762,126.25,1306.52,0
+DWTX.US,D,20210816,000000,127,146.75,122.5,126.5,5605.16,0
+DWTX.US,D,20210817,000000,126.25,128.222,120,120.5,515.6,0
+DWTX.US,D,20210818,000000,120.5,123.715,120,121.75,568.72,0
+DWTX.US,D,20210819,000000,121,124.635,115.5,115.5,458.64,0
+DWTX.US,D,20210820,000000,114.5,116,113,115.25,577.2,0
+DWTX.US,D,20210823,000000,116.75,121,116.445,120.5,823.92,0
+DWTX.US,D,20210824,000000,121.75,125,120,124.375,388.8,0
+DWTX.US,D,20210825,000000,121.865,126.25,119.532,124.75,321.52,0
+DWTX.US,D,20210826,000000,124.5,129.75,122.5,125.5,1062.8,0
+DWTX.US,D,20210827,000000,127,132.69,124.5,131.5,1699.52,0
+DWTX.US,D,20210830,000000,130.5,133.25,126.112,130,741.4,0
+DWTX.US,D,20210831,000000,125.25,130.498,125.025,126.5,546.88,0
+DWTX.US,D,20210901,000000,129.5,136.75,125.25,132.5,3817.16,0
+DWTX.US,D,20210902,000000,133.75,145,133.75,141.75,3103.44,0
+DWTX.US,D,20210903,000000,138.002,146.25,137.79,142,1278.4,0
+DWTX.US,D,20210907,000000,140.5,145,140.5,144,822.76,0
+DWTX.US,D,20210908,000000,149.625,155,139.568,144.5,3621.6,0
+DWTX.US,D,20210909,000000,143,153.75,139.5,153.75,1278.32,0
+DWTX.US,D,20210910,000000,152.58,154.5,145.25,153.5,673.28,0
+DWTX.US,D,20210913,000000,141.75,151,140.047,145,1342.24,0
+DWTX.US,D,20210914,000000,148.25,151.5,144,147.5,674.48,0
+DWTX.US,D,20210915,000000,147.248,147.248,137.5,137.5,1364.88,0
+DWTX.US,D,20210916,000000,139.5,145.75,137.502,140.25,554.88,0
+DWTX.US,D,20210917,000000,145,145.75,128.25,128.25,2232.24,0
+DWTX.US,D,20210920,000000,128.75,141,128.75,128.75,1318.72,0
+DWTX.US,D,20210921,000000,131.25,138.763,128.75,129,1206.52,0
+DWTX.US,D,20210922,000000,129,138.72,129,129.75,307.72,0
+DWTX.US,D,20210923,000000,130,138.25,130,136.75,609.24,0
+DWTX.US,D,20210924,000000,134,134.25,130,130,532.8,0
+DWTX.US,D,20210927,000000,131.25,135.5,130.25,131.25,1034.8,0
+DWTX.US,D,20210928,000000,131.25,131.392,126.25,127,677.6,0
+DWTX.US,D,20210929,000000,129,129.875,125,126.25,297.84,0
+DWTX.US,D,20210930,000000,134.25,134.25,125.34,132.25,624.48,0
+DWTX.US,D,20211001,000000,132.5,132.5,125,128.5,388.84,0
+DWTX.US,D,20211004,000000,137.5,137.5,122.5,122.5,792.28,0
+DWTX.US,D,20211005,000000,123.75,125.053,120.75,122.5,505.32,0
+DWTX.US,D,20211006,000000,121.25,124.485,121.25,123.75,464.24,0
+DWTX.US,D,20211007,000000,130,130,123,124.25,351.8,0
+DWTX.US,D,20211008,000000,124.5,129.5,123.75,125.625,214.72,0
+DWTX.US,D,20211011,000000,123.725,123.725,118.75,120.25,855.44,0
+DWTX.US,D,20211012,000000,122,123,115.75,123,868.68,0
+DWTX.US,D,20211013,000000,125,125,120,124.25,364.72,0
+DWTX.US,D,20211014,000000,126.25,126.25,120.5,121.25,288.24,0
+DWTX.US,D,20211015,000000,120.5,121.75,117.5,117.5,304.52,0
+DWTX.US,D,20211018,000000,118,122.5,118,119.75,468.76,0
+DWTX.US,D,20211019,000000,119.25,122.25,116.027,118.5,692.2,0
+DWTX.US,D,20211020,000000,119.25,121.5,118.75,120,571.52,0
+DWTX.US,D,20211021,000000,119.845,120,117,118.25,199.64,0
+DWTX.US,D,20211022,000000,119,120.85,107.5,107.5,1073,0
+DWTX.US,D,20211025,000000,107.75,112.5,107.75,109,712.76,0
+DWTX.US,D,20211026,000000,114,114.75,100,107,1524.32,0
+DWTX.US,D,20211027,000000,112,112,100.75,101.75,1267.04,0
+DWTX.US,D,20211028,000000,100.928,111.5,100.928,110,1178.88,0
+DWTX.US,D,20211029,000000,108.5,126,108.255,116.75,1862.8,0
+DWTX.US,D,20211101,000000,118.5,142,118.5,141.5,6193,0
+DWTX.US,D,20211102,000000,141.998,163.5,132,153,5906.56,0
+DWTX.US,D,20211103,000000,152,152,143.375,146,674.56,0
+DWTX.US,D,20211104,000000,143.25,143.25,133.75,136.25,1237.44,0
+DWTX.US,D,20211105,000000,136.25,145.25,136.25,145.25,681.52,0
+DWTX.US,D,20211108,000000,149.25,149.75,135.25,142.5,2625.52,0
+DWTX.US,D,20211109,000000,143.75,148.735,135.25,141.75,2757.12,0
+DWTX.US,D,20211110,000000,138,142.25,132.5,138.75,1918.52,0
+DWTX.US,D,20211111,000000,141.25,147.745,136.75,141.09,474.52,0
+DWTX.US,D,20211112,000000,139.75,139.75,132.5,137,379.68,0
+DWTX.US,D,20211115,000000,133.252,144.748,133,136,3866.08,0
+DWTX.US,D,20211116,000000,133.25,148.7,131.005,146.5,1995.16,0
+DWTX.US,D,20211117,000000,147.25,150,134.517,144,1356.44,0
+DWTX.US,D,20211118,000000,145.25,145.25,134.25,139.75,567.48,0
+DWTX.US,D,20211119,000000,136.25,145,130.25,138,1964.6,0
+DWTX.US,D,20211122,000000,138,138,121.125,127.497,375.88,0
+DWTX.US,D,20211123,000000,125.75,127.722,123.75,125,540.52,0
+DWTX.US,D,20211124,000000,125,128.198,119.5,123.75,938.28,0
+DWTX.US,D,20211126,000000,120.25,123.75,118.75,123.75,813.52,0
+DWTX.US,D,20211129,000000,125.5,129.605,118.75,120.25,407.92,0
+DWTX.US,D,20211130,000000,120.5,137.5,117,136.25,2453.56,0
+DWTX.US,D,20211201,000000,138,138,124.342,126.75,2077.16,0
+DWTX.US,D,20211202,000000,126.75,126.75,117.75,123.75,522.88,0
+DWTX.US,D,20211203,000000,121.5,121.75,115,120.25,791.48,0
+DWTX.US,D,20211206,000000,113.25,119.25,107,118.25,1254.88,0
+DWTX.US,D,20211207,000000,116.25,127.85,115.252,123.25,841.24,0
+DWTX.US,D,20211208,000000,124.517,124.517,118.25,118.5,287.2,0
+DWTX.US,D,20211209,000000,117.5,119,115.505,116,687.52,0
+DWTX.US,D,20211210,000000,117.5,119.267,117.5,118.5,356.52,0
+DWTX.US,D,20211213,000000,117.5,124.375,115,115,950.76,0
+DWTX.US,D,20211214,000000,119.915,119.915,112.75,114.375,976.04,0
+DWTX.US,D,20211215,000000,118,125,113.75,123,728.28,0
+DWTX.US,D,20211216,000000,121.25,127.25,121.25,127.25,792.64,0
+DWTX.US,D,20211217,000000,127.25,137.5,117.5,137.5,2774.6,0
+DWTX.US,D,20211220,000000,142.75,145,129.75,131.5,902.92,0
+DWTX.US,D,20211221,000000,128.5,146.998,127.75,144.5,1476.28,0
+DWTX.US,D,20211222,000000,144.5,144.5,135.75,143.75,1682,0
+DWTX.US,D,20211223,000000,141.75,146,137,140.875,284.72,0
+DWTX.US,D,20211227,000000,139.75,146.5,119.5,119.5,1319.56,0
+DWTX.US,D,20211228,000000,121.5,132.98,120.03,129,1872.16,0
+DWTX.US,D,20211229,000000,130.54,131,125,125,1658.24,0
+DWTX.US,D,20211230,000000,129.25,135.062,127.5,129.953,1509.4,0
+DWTX.US,D,20211231,000000,128,134.25,125.982,127.875,1181.12,0
+DWTX.US,D,20220103,000000,132.5,142.5,130,141.75,983.08,0
+DWTX.US,D,20220104,000000,147.25,147.25,138.25,142.5,1047.96,0
+DWTX.US,D,20220105,000000,141.75,148.25,139.445,143,317.64,0
+DWTX.US,D,20220106,000000,145.25,149,138.5,146,783.76,0
+DWTX.US,D,20220107,000000,146.75,150,136.5,140.75,1512.76,0
+DWTX.US,D,20220110,000000,140,143.25,131,143.25,966.68,0
+DWTX.US,D,20220111,000000,141.75,147.25,139.375,146.5,316.44,0
+DWTX.US,D,20220112,000000,149,149,139.237,147.5,556.32,0
+DWTX.US,D,20220113,000000,143.19,150,142.325,149.25,251.24,0
+DWTX.US,D,20220114,000000,149.75,161.75,147.748,159,2299,0
+DWTX.US,D,20220118,000000,164.25,164.25,152.5,155.25,864.48,0
+DWTX.US,D,20220119,000000,152.25,173,152,173,1560,0
+DWTX.US,D,20220120,000000,177,180.245,166.25,166.25,2985.68,0
+DWTX.US,D,20220121,000000,176,176,154.75,164,1015.8,0
+DWTX.US,D,20220124,000000,158.25,161.75,137.5,151.25,2225.8,0
+DWTX.US,D,20220125,000000,151.5,158.175,141.5,152,1023.4,0
+DWTX.US,D,20220126,000000,151.75,159,141.752,148.5,652.76,0
+DWTX.US,D,20220127,000000,150.002,154.75,144,144.25,1005.32,0
+DWTX.US,D,20220128,000000,143.75,155.25,143.75,155.25,362.6,0
+DWTX.US,D,20220131,000000,160.75,166.5,156.75,160,1370.36,0
+DWTX.US,D,20220201,000000,161.5,168.5,155.75,166,2404.2,0
+DWTX.US,D,20220202,000000,165.125,169.75,158.048,169.75,306.28,0
+DWTX.US,D,20220203,000000,169.75,173.16,157.5,157.5,2262.4,0
+DWTX.US,D,20220204,000000,158.5,168.532,156.25,159.75,374.76,0
+DWTX.US,D,20220207,000000,156.515,166,156.502,159,729.8,0
+DWTX.US,D,20220208,000000,160.75,160.75,153.5,156,312.64,0
+DWTX.US,D,20220209,000000,158.875,161.998,155.75,161,382.16,0
+DWTX.US,D,20220210,000000,161.25,163.738,158,158,447.64,0
+DWTX.US,D,20220211,000000,169.5,169.5,154.25,156.5,360.2,0
+DWTX.US,D,20220214,000000,168,168,154.5,154.5,233.88,0
+DWTX.US,D,20220215,000000,156.25,166,156.25,158.5,177.92,0
+DWTX.US,D,20220216,000000,159.5,160.525,154,156.25,446.24,0
+DWTX.US,D,20220217,000000,154.25,156.252,153,155,233.8,0
+DWTX.US,D,20220218,000000,151.535,154.875,151.5,152,367.28,0
+DWTX.US,D,20220222,000000,152.495,152.498,145,145,540.8,0
+DWTX.US,D,20220223,000000,148.75,150.8,144.25,146.25,280.36,0
+DWTX.US,D,20220224,000000,142,145.998,140,140,726.76,0
+DWTX.US,D,20220225,000000,142.5,147,141.25,143.75,480.44,0
+DWTX.US,D,20220228,000000,144.5,146.75,141.5,141.5,344.56,0
+DWTX.US,D,20220301,000000,139.25,150.25,139.25,143.5,187.12,0
+DWTX.US,D,20220302,000000,150,152.25,146.5,152.25,59.6,0
+DWTX.US,D,20220303,000000,152,153.75,146.46,150.5,625.72,0
+DWTX.US,D,20220304,000000,147.25,150.375,133.972,139.75,1182.52,0
+DWTX.US,D,20220307,000000,135.252,142.5,129.75,131.25,764.88,0
+DWTX.US,D,20220308,000000,137.25,137.25,125,125.002,1516,0
+DWTX.US,D,20220309,000000,130,136.65,128,133.25,688.48,0
+DWTX.US,D,20220310,000000,134.25,141.75,126.5,134,970.36,0
+DWTX.US,D,20220311,000000,132.875,136.998,128.5,130.5,233.88,0
+DWTX.US,D,20220314,000000,136.75,138.75,129.25,131.5,1372.28,0
+DWTX.US,D,20220315,000000,141.5,141.5,125,125.25,1507.16,0
+DWTX.US,D,20220316,000000,127.82,132.323,125.365,128,617.48,0
+DWTX.US,D,20220317,000000,138.25,141.5,132,138.25,604.72,0
+DWTX.US,D,20220318,000000,138.25,141.248,131.5,140.75,2100,0
+DWTX.US,D,20220321,000000,142.75,143,136.5,141.5,746.16,0
+DWTX.US,D,20220322,000000,140.25,141.525,130.5,137.5,2368.24,0
+DWTX.US,D,20220323,000000,135.5,142,131.462,131.75,739,0
+DWTX.US,D,20220324,000000,135,137.5,134,137.5,401.24,0
+DWTX.US,D,20220325,000000,133.37,137.5,130.43,134.5,887.56,0
+DWTX.US,D,20220328,000000,134.5,134.5,115,118.875,4665.6,0
+DWTX.US,D,20220329,000000,123.5,137.25,122.5,124.25,478.8,0
+DWTX.US,D,20220330,000000,124.25,124.25,105.268,113.5,2620.52,0
+DWTX.US,D,20220331,000000,115,117.75,109.75,112,1331.72,0
+DWTX.US,D,20220401,000000,112.25,115.998,112.25,113.5,385.56,0
+DWTX.US,D,20220404,000000,113.75,119.75,113.75,118,461.6,0
+DWTX.US,D,20220405,000000,119.245,119.245,118.112,118.25,74,0
+DWTX.US,D,20220406,000000,114.5,117.5,114.5,115.5,77.44,0
+DWTX.US,D,20220407,000000,116.25,116.25,112.25,112.5,356.36,0
+DWTX.US,D,20220408,000000,114.5,114.5,113.625,113.625,40.96,0
+DWTX.US,D,20220411,000000,113.5,113.715,110.25,110.5,213.36,0
+DWTX.US,D,20220412,000000,112.125,112.875,106.25,108.25,353.08,0
+DWTX.US,D,20220413,000000,110.055,110.25,104.752,107.5,617.6,0
+DWTX.US,D,20220414,000000,108.75,110,106.532,106.532,80.24,0
+DWTX.US,D,20220418,000000,110,110,102.5,103.117,746.96,0
+DWTX.US,D,20220419,000000,104.5,108.25,103.002,106.125,556.64,0
+DWTX.US,D,20220420,000000,107.002,107.002,103.977,106,115.48,0
+DWTX.US,D,20220421,000000,105,107.022,103,103,491.92,0
+DWTX.US,D,20220422,000000,102.602,106.25,102.49,104.5,179.36,0
+DWTX.US,D,20220425,000000,103.852,106.5,102.62,105.5,757.04,0
+DWTX.US,D,20220426,000000,104.375,105.515,93,95.25,1478.96,0
+DWTX.US,D,20220427,000000,95,96.25,93.25,95.5175,627.72,0
+DWTX.US,D,20220428,000000,98.5,99.305,91.2525,96.5025,792.32,0
+DWTX.US,D,20220429,000000,98.125,101.248,96.6775,100.25,387.76,0
+DWTX.US,D,20220502,000000,101.042,101.5,97.25,100,479.4,0
+DWTX.US,D,20220503,000000,99.5,101.725,96.25,97.535,688.68,0
+DWTX.US,D,20220504,000000,97,99.25,92.5075,99.25,816.56,0
+DWTX.US,D,20220505,000000,93.3925,94.5,92.5,93.75,202.64,0
+DWTX.US,D,20220506,000000,95.5,96.75,91,92.75,534.56,0
+DWTX.US,D,20220509,000000,94.25,94.25,83,86,2077.32,0
+DWTX.US,D,20220510,000000,86.75,88.5,83.75,88.5,389.64,0
+DWTX.US,D,20220511,000000,87.5,88.25,82.5,82.75,774.56,0
+DWTX.US,D,20220512,000000,83.75,88.8225,82.75,87.25,1118.08,0
+DWTX.US,D,20220513,000000,87.5,89.0275,86,88.25,699.36,0
+DWTX.US,D,20220516,000000,89.75,98.21,86.75,96.75,831.48,0
+DWTX.US,D,20220517,000000,98.75,114.25,94.085,113.25,2359.4,0
+DWTX.US,D,20220518,000000,110.25,116.748,108.252,114.25,1436,0
+DWTX.US,D,20220519,000000,109.875,122.25,109.875,122.25,826.68,0
+DWTX.US,D,20220520,000000,121.5,125.125,110.25,110.25,495.64,0
+DWTX.US,D,20220523,000000,114,114.375,108.5,111,657.48,0
+DWTX.US,D,20220524,000000,105.28,111,100,101.75,261.84,0
+DWTX.US,D,20220525,000000,99.5,102.248,99.5,101,248.92,0
+DWTX.US,D,20220526,000000,102.25,106.002,91.25,104.75,508.92,0
+DWTX.US,D,20220527,000000,106,111.718,106,108,74.96,0
+DWTX.US,D,20220531,000000,110.875,116.5,106,107.25,299.36,0
+DWTX.US,D,20220601,000000,109,117.5,98.75,109,709.6,0
+DWTX.US,D,20220602,000000,112.278,112.37,104.25,108.75,748.44,0
+DWTX.US,D,20220603,000000,109.5,112,105.82,110,381.88,0
+DWTX.US,D,20220606,000000,114.5,114.5,108.75,111,468.8,0
+DWTX.US,D,20220607,000000,115.247,115.25,108,109,366.16,0
+DWTX.US,D,20220608,000000,111.455,112.5,111.455,112.5,26.04,0
+DWTX.US,D,20220609,000000,112.5,112.5,107.28,107.28,203.4,0
+DWTX.US,D,20220610,000000,108.75,111,108.5,110,337.2,0
+DWTX.US,D,20220613,000000,104.75,112.25,99,107.75,799.24,0
+DWTX.US,D,20220614,000000,106,109.725,105.5,105.5,75.6,0
+DWTX.US,D,20220615,000000,110.25,110.25,100.5,101,363.88,0
+DWTX.US,D,20220616,000000,100,100,93.75,97.25,1577.08,0
+DWTX.US,D,20220617,000000,94.25,99.49,93.5,97,1673.24,0
+DWTX.US,D,20220621,000000,100,110,94.5,106.25,1407.4,0
+DWTX.US,D,20220622,000000,102.5,110.75,100.75,106.25,937.48,0
+DWTX.US,D,20220623,000000,109.94,109.94,105.5,105.75,79.8,0
+DWTX.US,D,20220624,000000,108.25,110,107,107,343.56,0
+DWTX.US,D,20220627,000000,107.25,110,107.25,108.775,182.72,0
+DWTX.US,D,20220628,000000,105,106.25,96.965,102.25,1445.88,0
+DWTX.US,D,20220629,000000,102.625,106.25,100.502,104.5,370.88,0
+DWTX.US,D,20220630,000000,102,106.25,97.25,105.75,95.64,0
+DWTX.US,D,20220701,000000,109.25,109.25,97,98.5,866.16,0
+DWTX.US,D,20220705,000000,101,105,97.2525,102.5,501.16,0
+DWTX.US,D,20220706,000000,103.875,105,103.25,103.25,35,0
+DWTX.US,D,20220707,000000,103.25,112.5,103.25,107.5,980.68,0
+DWTX.US,D,20220708,000000,108.75,116.5,107.752,116.5,346.92,0
+DWTX.US,D,20220711,000000,118.75,123,114.875,122.5,371.08,0
+DWTX.US,D,20220712,000000,123,123,117,118.252,295.88,0
+DWTX.US,D,20220713,000000,118.75,130.577,118.75,129.5,1787.28,0
+DWTX.US,D,20220714,000000,129.5,132.125,126.75,126.75,649.6,0
+DWTX.US,D,20220715,000000,133.75,142.25,133.5,141.75,927,0
+DWTX.US,D,20220718,000000,147.25,157.25,142.5,156.25,1806.84,0
+DWTX.US,D,20220719,000000,158.75,172.498,153.002,159.5,1173.16,0
+DWTX.US,D,20220720,000000,163,165,162.5,163.75,356,0
+DWTX.US,D,20220721,000000,165.75,174.75,164,168.75,612.16,0
+DWTX.US,D,20220722,000000,172.25,172.25,163,169.75,411.84,0
+DWTX.US,D,20220725,000000,172.25,181.25,170,180.25,1119.16,0
+DWTX.US,D,20220726,000000,181.5,182.5,173.5,177.25,1295.72,0
+DWTX.US,D,20220727,000000,175,177.747,172.468,176.238,254.48,0
+DWTX.US,D,20220728,000000,165,175,165,170.5,436.36,0
+DWTX.US,D,20220729,000000,169.5,175.845,169.5,175,610.44,0
+DWTX.US,D,20220801,000000,174.75,176.5,169.67,176.5,309.8,0
+DWTX.US,D,20220802,000000,175,176.25,170.25,175,839.12,0
+DWTX.US,D,20220803,000000,171.75,175,170,173.75,470.84,0
+DWTX.US,D,20220804,000000,170.32,175.5,170.25,175,347.44,0
+DWTX.US,D,20220805,000000,177.5,177.75,171.502,172.798,422.64,0
+DWTX.US,D,20220808,000000,177.5,180,172.75,177.75,1001.84,0
+DWTX.US,D,20220809,000000,179,179.832,173,176.75,642.44,0
+DWTX.US,D,20220810,000000,175.728,179.748,173.5,177.27,1970.4,0
+DWTX.US,D,20220811,000000,182,198.748,179.75,192.25,4501.52,0
+DWTX.US,D,20220812,000000,193.75,221.497,187.75,217.5,5597.44,0
+DWTX.US,D,20220815,000000,218.75,227.772,209.5,209.5,3085.84,0
+DWTX.US,D,20220816,000000,206.5,206.5,166.252,167.75,3046.92,0
+DWTX.US,D,20220817,000000,151.5,161.25,141.542,149.5,4054.88,0
+DWTX.US,D,20220818,000000,152.5,166.25,149.902,153.75,2141.92,0
+DWTX.US,D,20220819,000000,159.5,159.5,152.5,156,405.36,0
+DWTX.US,D,20220822,000000,152.25,163,152.25,161.5,751.8,0
+DWTX.US,D,20220823,000000,161.5,163.25,153,161,482.76,0
+DWTX.US,D,20220824,000000,158,160.25,154.242,158.75,253.36,0
+DWTX.US,D,20220825,000000,154.5,168.375,154.5,160.25,1309.6,0
+DWTX.US,D,20220826,000000,162.5,187.25,162.5,174.75,2827.52,0
+DWTX.US,D,20220829,000000,170.75,187,170.75,173.75,820.92,0
+DWTX.US,D,20220830,000000,171.25,179.918,171.25,179.918,445.76,0
+DWTX.US,D,20220831,000000,181.25,187,176.625,176.625,281.44,0
+DWTX.US,D,20220902,000000,171.502,175.96,171.5,174.625,513.52,0
+DWTX.US,D,20220906,000000,181.25,183.945,169.5,174.087,676.56,0
+DWTX.US,D,20220907,000000,169.5,182.63,169.5,173.75,197.16,0
+DWTX.US,D,20220908,000000,176.75,178.998,172.5,177.07,507.76,0
+DWTX.US,D,20220909,000000,183.5,183.5,174.752,178.75,379.52,0
+DWTX.US,D,20220912,000000,180.75,196.748,180.25,192.5,1087.36,0
+DWTX.US,D,20220913,000000,198,203.45,189.002,199.5,1080.52,0
+DWTX.US,D,20220914,000000,208.75,208.75,179.75,187.75,1981.8,0
+DWTX.US,D,20220915,000000,192.5,196.63,184.25,194,894.84,0
+DWTX.US,D,20220916,000000,204.25,220.75,194,219.25,5249.68,0
+DWTX.US,D,20220919,000000,78.75,78.75,48,50,157710.36,0
+DWTX.US,D,20220920,000000,13,13.5,11.875,12.25,705360.52,0
+DWTX.US,D,20220921,000000,12.75,12.75,10.8775,12,197227.48,0
+DWTX.US,D,20220922,000000,11.875,11.875,11.0625,11.375,87596.88,0
+DWTX.US,D,20220923,000000,11.375,11.375,10.25,10.7,73483.32,0
+DWTX.US,D,20220926,000000,10.475,10.9975,9.625,9.69,50137.08,0
+DWTX.US,D,20220927,000000,9.025,9.95,9.025,9.7825,32937.52,0
+DWTX.US,D,20220928,000000,9.745,10.25,9.5025,9.965,25435.36,0
+DWTX.US,D,20220929,000000,10,10,9.0575,9.1575,22319.68,0
+DWTX.US,D,20220930,000000,9.125,9.5125,8.52,9.5125,25098.24,0
+DWTX.US,D,20221003,000000,9.4975,9.7475,9.025,9.65,24459.6,0
+DWTX.US,D,20221004,000000,9.65,10.37,9.65,9.795,28025.44,0
+DWTX.US,D,20221005,000000,10,10,9.25,9.4975,18457.6,0
+DWTX.US,D,20221006,000000,9.875,9.875,9.25,9.3,18043.24,0
+DWTX.US,D,20221007,000000,8.975,9.625,8.635,8.9375,22296.24,0
+DWTX.US,D,20221010,000000,8.7975,9.24,8.125,8.4875,15999.92,0
+DWTX.US,D,20221011,000000,8.275,8.955,8.275,8.55,9060.72,0
+DWTX.US,D,20221012,000000,8.555,8.75,8.5025,8.625,7133.6,0
+DWTX.US,D,20221013,000000,8.5,9.185,8.125,8.7075,14069.08,0
+DWTX.US,D,20221014,000000,9,9,8.7125,8.925,10898.72,0
+DWTX.US,D,20221017,000000,9,9,8.5,8.795,4421.36,0
+DWTX.US,D,20221018,000000,8.7975,8.9975,6.9425,8.2025,18245.64,0
+DWTX.US,D,20221019,000000,8.1275,8.2,7.27,7.785,17314.72,0
+DWTX.US,D,20221020,000000,7.785,8.24748,7.75,7.7975,6848.92,0
+DWTX.US,D,20221021,000000,7.725,7.9575,7.5,7.7,7897.32,0
+DWTX.US,D,20221024,000000,7.47,7.615,7.1825,7.25,20581.88,0
+DWTX.US,D,20221025,000000,7.125,7.5775,6.875,7,20418.32,0
+DWTX.US,D,20221026,000000,6.875,7.49725,6.825,7.2475,13608.28,0
+DWTX.US,D,20221027,000000,7.24,7.2425,6.75,7.125,9952.32,0
+DWTX.US,D,20221028,000000,7.125,7.1875,6.83,6.875,9263.28,0
+DWTX.US,D,20221031,000000,6.9225,7.1725,6.4475,6.875,9696.16,0
+DWTX.US,D,20221101,000000,6.945,7.505,6.8775,7.31502,17216.28,0
+DWTX.US,D,20221102,000000,7.75,7.75,7.375,7.4875,14166.28,0
+DWTX.US,D,20221103,000000,7.375,7.825,7.325,7.73622,11007.44,0
+DWTX.US,D,20221104,000000,7.825,8.2375,7.5,8.075,10228.68,0
+DWTX.US,D,20221107,000000,8.73,8.9775,8,8.45,19983.84,0
+DWTX.US,D,20221108,000000,8.5325,8.7475,8.25,8.3125,12258.56,0
+DWTX.US,D,20221109,000000,8.25,8.6725,7.75,7.995,6927.88,0
+DWTX.US,D,20221110,000000,8,8.49748,8,8.2875,2474.52,0
+DWTX.US,D,20221111,000000,8.25,9.945,8.025,9,13752.92,0
+DWTX.US,D,20221114,000000,8.75,8.9975,7.7525,8.055,8713.6,0
+DWTX.US,D,20221115,000000,8.12378,8.1775,7.75,7.75,5738.32,0
+DWTX.US,D,20221116,000000,7.68,8.115,7.025,7.75,6023.76,0
+DWTX.US,D,20221117,000000,7.725,8,7.5,7.875,3741.08,0
+DWTX.US,D,20221118,000000,7.5025,8,7.5025,7.8225,1895,0
+DWTX.US,D,20221121,000000,7.885,8.1675,7.505,7.845,3316.2,0
+DWTX.US,D,20221122,000000,7.81378,8,7.3775,7.5675,7320.76,0
+DWTX.US,D,20221123,000000,7.75,7.875,7.45,7.7925,5514.32,0
+DWTX.US,D,20221125,000000,7.625,7.85,7.34,7.8,3207.08,0
+DWTX.US,D,20221128,000000,7.7525,7.85,7.2525,7.475,4425.36,0
+DWTX.US,D,20221129,000000,7.47502,7.675,7,7.25,14132.72,0
+DWTX.US,D,20221130,000000,7.5,7.625,7.15,7.25,12823.12,0
+DWTX.US,D,20221201,000000,7.25,7.5,7.25,7.5,7075.68,0
+DWTX.US,D,20221202,000000,7.5,8.1675,7.3525,7.49,11738.96,0
+DWTX.US,D,20221205,000000,7.725,7.725,7.125,7.2325,2974.12,0
+DWTX.US,D,20221206,000000,7.4975,7.625,6.775,7.115,22697.8,0
+DWTX.US,D,20221207,000000,7,7,6.275,6.5,12632.2,0
+DWTX.US,D,20221208,000000,6.305,6.94247,6.305,6.745,3765.28,0
+DWTX.US,D,20221209,000000,6.52502,6.75,6.25,6.275,5278.96,0
+DWTX.US,D,20221212,000000,6.64,8.1,6.1875,6.9725,41839.24,0
+DWTX.US,D,20221213,000000,6.9775,7.25,6,6.305,14850.96,0
+DWTX.US,D,20221214,000000,6.375,6.5,6.1275,6.405,4401.88,0
+DWTX.US,D,20221215,000000,6,6.65,6,6.5,8717.12,0
+DWTX.US,D,20221216,000000,6.635,6.65,6.125,6.1875,10961.96,0
+DWTX.US,D,20221219,000000,6.35,7.195,5.7575,6.25,15244.36,0
+DWTX.US,D,20221220,000000,6.5,6.5,5.8975,6.2075,5883.84,0
+DWTX.US,D,20221221,000000,6.445,6.5,6.025,6.125,5483.16,0
+DWTX.US,D,20221222,000000,6.13,6.6225,6.13,6.215,27781.84,0
+DWTX.US,D,20221223,000000,7,7,6.2525,6.56,10188.88,0
+DWTX.US,D,20221227,000000,6.56,6.56,5.555,5.915,8058,0
+DWTX.US,D,20221228,000000,5.8475,6.21,5.47378,5.97,7009.44,0
+DWTX.US,D,20221229,000000,5.85,6.1225,5.8125,5.9975,3675.52,0
+DWTX.US,D,20221230,000000,6,6.25,5.875,5.9,3711.72,0
+DWTX.US,D,20230103,000000,5.9,6.14,5.55,5.985,10676.8,0
+DWTX.US,D,20230104,000000,6.25,6.25,6.0025,6.1975,5477.52,0
+DWTX.US,D,20230105,000000,6.685,8.2475,6.2625,6.875,108446.16,0
+DWTX.US,D,20230106,000000,6.55,6.99,6.5,6.625,16208.36,0
+DWTX.US,D,20230109,000000,6.5275,6.625,5.7625,6.3025,8838.84,0
+DWTX.US,D,20230110,000000,6.25,6.6225,6.0275,6.3275,8623.52,0
+DWTX.US,D,20230111,000000,6.3,6.8725,6.3,6.75,10640.16,0
+DWTX.US,D,20230112,000000,6.75,7.2,6.5,6.625,14903.4,0
+DWTX.US,D,20230113,000000,6.5375,7.375,6.5375,6.925,25147.64,0
+DWTX.US,D,20230117,000000,7.2225,7.94,7.005,7.63,17908.36,0
+DWTX.US,D,20230118,000000,7.75,7.875,7.00625,7.35,14881.92,0
+DWTX.US,D,20230119,000000,7.35,7.62,6.72,7.36,11318.72,0
+DWTX.US,D,20230120,000000,7.75,7.75,7.2,7.2875,6218,0
+DWTX.US,D,20230123,000000,7.375,8,7.03,7.5625,14949.04,0
+DWTX.US,D,20230124,000000,7.75,8.75,7.5625,8.27,26649.36,0
+DWTX.US,D,20230125,000000,8.5,8.6,8.00002,8.225,10063.16,0
+DWTX.US,D,20230126,000000,8.0425,8.45,7.5,7.875,15643.6,0
+DWTX.US,D,20230127,000000,8.5,8.5,7.755,8.125,9615,0
+DWTX.US,D,20230130,000000,8.445,8.445,7.55,8,6903.76,0
+DWTX.US,D,20230131,000000,7.98,8,7.25,7.715,12248.56,0
+DWTX.US,D,20230201,000000,7.875,8.5,7.5,8.01,20749.6,0
+DWTX.US,D,20230202,000000,8.0125,8.4625,8.0125,8.14,14310,0
+DWTX.US,D,20230203,000000,8.25,8.625,8.25,8.25,9531,0
+DWTX.US,D,20230206,000000,8.25,8.865,8.13877,8.3775,13144.56,0
+DWTX.US,D,20230207,000000,8.5,9.45,8.2825,8.915,30186.16,0
+DWTX.US,D,20230208,000000,8.75,8.875,8.155,8.255,8552.76,0
+DWTX.US,D,20230209,000000,8.7525,8.7525,7.82,7.875,9811.96,0
+DWTX.US,D,20230210,000000,8.2675,8.375,7.87745,8,3716.48,0
+DWTX.US,D,20230213,000000,7.9,8.285,7.8,7.82,7671.08,0
+DWTX.US,D,20230214,000000,8,8,7.5,7.58,12085.52,0
+DWTX.US,D,20230215,000000,7.9575,8.75,7.7375,8.4475,22190.68,0
+DWTX.US,D,20230216,000000,8.635,9.4475,8.5025,8.715,49741.64,0
+DWTX.US,D,20230217,000000,8.75,9.345,8.505,8.8225,17633.08,0
+DWTX.US,D,20230221,000000,8.875,8.875,8.2575,8.3775,10504.76,0
+DWTX.US,D,20230222,000000,8.75,8.85,8.025,8.025,5836.12,0
+DWTX.US,D,20230223,000000,8.125,8.25,7.8775,8,11394.6,0
+DWTX.US,D,20230224,000000,8.24498,8.245,7.7525,7.7525,8600.28,0
+DWTX.US,D,20230227,000000,7.875,8.125,7.5,7.67,5135.64,0
+DWTX.US,D,20230228,000000,7.6725,8.12,7.5,7.5,6024.92,0
+DWTX.US,D,20230301,000000,7.5,8.125,7.5,7.6825,2989.68,0
+DWTX.US,D,20230302,000000,7.6825,8,7.5625,7.8675,9988.08,0
+DWTX.US,D,20230303,000000,8,8.125,7.8675,7.97,4181.72,0
+DWTX.US,D,20230306,000000,8.125,12.11,7.6175,10.125,61366.6,0
+DWTX.US,D,20230307,000000,9.75,10.2525,8.1875,8.675,54964.04,0
+DWTX.US,D,20230308,000000,8.5,9.34,8.345,9,12669.76,0
+DWTX.US,D,20230309,000000,8.9,9,8.5,8.5025,10836.96,0
+DWTX.US,D,20230310,000000,8.25,8.4975,7.9175,8.175,10817,0
+DWTX.US,D,20230313,000000,8.16,8.28,7.64,7.995,25095.84,0
+DWTX.US,D,20230314,000000,8.5975,8.5975,7.25,7.925,18231.76,0
+DWTX.US,D,20230315,000000,7.9825,8,7.5,7.5825,7460.28,0
+DWTX.US,D,20230316,000000,7.6225,7.75,7.2725,7.5825,22096.44,0
+DWTX.US,D,20230317,000000,7.4,7.8375,7.28,7.655,7853.88,0
+DWTX.US,D,20230320,000000,7.9125,8.25,7.375,7.5325,11382.44,0
+DWTX.US,D,20230321,000000,7.535,7.75,7.44,7.5275,1718.4,0
+DWTX.US,D,20230322,000000,7.7425,7.745,7.025,7.15,6041.88,0
+DWTX.US,D,20230323,000000,7.25,8.09997,6.875,7.75,22444.4,0
+DWTX.US,D,20230324,000000,7.825,12,7.5,11.125,288365.48,0
+DWTX.US,D,20230327,000000,10.4475,10.5,9.5,9.6275,63504.64,0
+DWTX.US,D,20230328,000000,10.25,10.25,8.75,9.76,25232,0
+DWTX.US,D,20230329,000000,10.25,10.27,9.0175,9.3125,27945.96,0
+DWTX.US,D,20230330,000000,9.3825,9.9975,7.0025,8.75,36342.68,0
+DWTX.US,D,20230331,000000,9.0675,9.6,8.75,9.1875,16643.68,0
+DWTX.US,D,20230403,000000,8.9125,10.5375,7.53,9.025,37089.28,0
+DWTX.US,D,20230404,000000,8.755,9.75,8.5,8.6375,5864.08,0
+DWTX.US,D,20230405,000000,8.97,10.435,8.8,9.8875,38190.68,0
+DWTX.US,D,20230406,000000,10.125,11,9.8775,10.4,32389.8,0
+DWTX.US,D,20230410,000000,11.1725,15.6,10.75,13.675,237182.92,0
+DWTX.US,D,20230411,000000,13.6775,15.5,12.5,13.25,52101.48,0
+DWTX.US,D,20230412,000000,13.75,14.25,12.6025,14.1375,54179.32,0
+DWTX.US,D,20230413,000000,14.575,17.1,14.25,15.065,71638.12,0
+DWTX.US,D,20230414,000000,15,18.46,14.625,17,69536.88,0
+DWTX.US,D,20230417,000000,17.75,17.75,15.275,16.3,43008.52,0
+DWTX.US,D,20230418,000000,16.3,16.5,15.25,15.3875,34808.6,0
+DWTX.US,D,20230419,000000,15.25,17.625,15,17.175,43196.96,0
+DWTX.US,D,20230420,000000,17.75,19.5,16.75,17.125,31580.52,0
+DWTX.US,D,20230421,000000,17.375,18.45,16.4,16.9975,20969.6,0
+DWTX.US,D,20230424,000000,17.45,17.45,15.275,15.6325,161977.32,0
+DWTX.US,D,20230425,000000,30,36,19.3,24.25,4474903.04,0
+DWTX.US,D,20230426,000000,23.25,24.975,17.1275,19.3825,225234.6,0
+DWTX.US,D,20230427,000000,21,22.425,19.75,21.75,74299.04,0
+DWTX.US,D,20230428,000000,20.625,21,18,18.25,67931.28,0
+DWTX.US,D,20230501,000000,17.61,20.6,17.3,20.6,42182.2,0
+DWTX.US,D,20230502,000000,20.745,21.353,19.09,20.75,24951.44,0
+DWTX.US,D,20230503,000000,21.5,24.2475,21,23.235,45065.12,0
+DWTX.US,D,20230504,000000,26.5,26.5,23.25,25.5,51737.84,0
+DWTX.US,D,20230505,000000,25.5,26.25,24.05,25.25,26262.92,0
+DWTX.US,D,20230508,000000,24.75,25.5,22.125,22.875,41508.72,0
+DWTX.US,D,20230509,000000,24.5,25.25,23.575,24.6375,22381.52,0
+DWTX.US,D,20230510,000000,25.5,30.5,25.25,28.75,95172.32,0
+DWTX.US,D,20230511,000000,25.75,27.5,23.75,26.75,70367.92,0
+DWTX.US,D,20230512,000000,26.75,27.5,25,26.75,25711.2,0
+DWTX.US,D,20230515,000000,27.25,28.6325,25.25,25.75,36746.8,0
+DWTX.US,D,20230516,000000,25,25.75,23.75,25.75,28887.92,0
+DWTX.US,D,20230517,000000,25.75,26.25,25,26,13876,0
+DWTX.US,D,20230518,000000,26,28,26,27.5,25585.16,0
+DWTX.US,D,20230519,000000,28,28.5,27.25,27.5,16650.72,0
+DWTX.US,D,20230522,000000,28.25,28.5,27.4325,27.75,18511.92,0
+DWTX.US,D,20230523,000000,27.5,32,27.5,30.75,52227.64,0
+DWTX.US,D,20230524,000000,32.5,36,32.25,33.5,67780.56,0
+DWTX.US,D,20230525,000000,33.5,36,30,30.25,49634.44,0
+DWTX.US,D,20230526,000000,30.75,37,30.75,36,58545.64,0
+DWTX.US,D,20230530,000000,37.5,44.7475,36,41.5,85967.52,0
+DWTX.US,D,20230531,000000,40.25,45.25,40.25,43,34484.64,0
+DWTX.US,D,20230601,000000,44.25,44.25,38.25,41,32174.84,0
+DWTX.US,D,20230602,000000,41,41,35.25,37.25,35929.92,0
+DWTX.US,D,20230605,000000,37.5,42,36.5,41.5,29473.68,0
+DWTX.US,D,20230606,000000,42,42.25,37.75,39.25,24348.92,0
+DWTX.US,D,20230607,000000,40.25,40.25,38.25,38.75,12664.52,0
+DWTX.US,D,20230608,000000,40,42.5,39.25,41.75,19271.4,0
+DWTX.US,D,20230609,000000,43,44.25,41.5,42,19048.08,0
+DWTX.US,D,20230612,000000,43.5,44.25,41.5,43,17383.2,0
+DWTX.US,D,20230613,000000,43.25,46.875,42.5025,46.25,24317.04,0
+DWTX.US,D,20230614,000000,47.75,52.25,47,48.5,42740.8,0
+DWTX.US,D,20230615,000000,48.25,48.9975,45.8,46.25,15942.16,0
+DWTX.US,D,20230616,000000,48.5,53.25,46.5,48,50010.48,0
+DWTX.US,D,20230620,000000,48.5,50.5,44.5,46,29795.04,0
+DWTX.US,D,20230621,000000,45.25,47.5,44.75,44.75,12423.96,0
+DWTX.US,D,20230622,000000,44.75,46,38.75,41.75,35805.92,0
+DWTX.US,D,20230623,000000,43,43,33.75,34.25,44228.88,0
+DWTX.US,D,20230626,000000,33.75,39.75,31.885,39,34797.44,0
+DWTX.US,D,20230627,000000,38.75,40,35,35.25,19554.92,0
+DWTX.US,D,20230628,000000,36,36.2475,32.5,32.75,20817.52,0
+DWTX.US,D,20230629,000000,32.75,33.5,28.25,33,47065.12,0
+DWTX.US,D,20230630,000000,33.25,38,33.25,34.5,20697.88,0
+DWTX.US,D,20230703,000000,35.5,36.5,33.75,34,10872.72,0
+DWTX.US,D,20230705,000000,34.5,34.5,32.5,32.5,13913.56,0
+DWTX.US,D,20230706,000000,32.5,36.25,30.75,36,29440.28,0
+DWTX.US,D,20230707,000000,35,37.25,34.7525,36.25,13208.64,0
+DWTX.US,D,20230710,000000,36.25,39,36,38,12370.96,0
+DWTX.US,D,20230711,000000,39.75,47.995,39.125,45,71281.32,0
+DWTX.US,D,20230712,000000,47.75,49.5,44.245,47.75,29756.2,0
+DWTX.US,D,20230713,000000,47.75,51.2475,47.75,49.75,21223.92,0
+DWTX.US,D,20230714,000000,52.75,60.5,51,60.5,88570.6,0
+DWTX.US,D,20230717,000000,55,56,44.5,48.25,80077.6,0
+DWTX.US,D,20230718,000000,51,53,48.25,49.5,35519.12,0
+DWTX.US,D,20230719,000000,50.75,52.5,48.75,52,26424.48,0
+DWTX.US,D,20230720,000000,51.5,51.75,49.75,51.25,11862.52,0
+DWTX.US,D,20230721,000000,52.5,55,49,53.375,29836.76,0
+DWTX.US,D,20230724,000000,53.25,54.75,52.75,53.75,13150.64,0
+DWTX.US,D,20230725,000000,54.75,54.75,52.75,53.75,11728.8,0
+DWTX.US,D,20230726,000000,54.25,54.25,50.5,53.5,12646.2,0
+DWTX.US,D,20230727,000000,54.25,54.25,47,49.5,23194.08,0
+DWTX.US,D,20230728,000000,48.75,52,48.2525,51,17818.76,0
+DWTX.US,D,20230731,000000,52.5,52.5,47.25,47.5,21430.8,0
+DWTX.US,D,20230801,000000,47.5,48.44,43.75,47.25,16206.96,0
+DWTX.US,D,20230802,000000,47.5,48.25,43.5,44.5,18756.2,0
+DWTX.US,D,20230803,000000,43.75,46,43.5025,44.25,7264.2,0
+DWTX.US,D,20230804,000000,43.75,46.255,43,44.5,7893.12,0
+DWTX.US,D,20230807,000000,44.75,45.25,40.75,42.25,14967.28,0
+DWTX.US,D,20230808,000000,42,44,41.75,42.25,10318.72,0
+DWTX.US,D,20230809,000000,45.5,45.5,38.25,39.25,36821.84,0
+DWTX.US,D,20230810,000000,36.75,36.7525,22.5,27,168433.56,0
+DWTX.US,D,20230811,000000,25.5,26.25,19.79,21.515,83387.72,0
+DWTX.US,D,20230814,000000,22,29,22,25.5,73552.36,0
+DWTX.US,D,20230815,000000,24.75,28.75,22,25.5,45642.64,0
+DWTX.US,D,20230816,000000,24.75,26.25,24.75,25.5,11972.72,0
+DWTX.US,D,20230817,000000,25.25,31.805,24.575,30,45604.4,0
+DWTX.US,D,20230818,000000,32,33,30,31.25,27599.44,0
+DWTX.US,D,20230821,000000,32.25,34.25,30.25,32,25162.08,0
+DWTX.US,D,20230822,000000,32,34.22,31.25,33.5,19209.96,0
+DWTX.US,D,20230823,000000,32.25,33,30,30,14951.4,0
+DWTX.US,D,20230824,000000,30.25,30.5,29,30.25,10589.2,0
+DWTX.US,D,20230825,000000,30,30.25,28.75,29.5,7795.32,0
+DWTX.US,D,20230828,000000,28.75,29.125,24.25,26.5,27084.2,0
+DWTX.US,D,20230829,000000,26.5,27,25.5,25.75,10252.8,0
+DWTX.US,D,20230830,000000,25.75,31,25.75,30.5,18401.28,0
+DWTX.US,D,20230831,000000,30.75,31.25,27.25,27.5,5791.36,0
+DWTX.US,D,20230901,000000,27.25,28.75,27.25,28.25,4899.52,0
+DWTX.US,D,20230905,000000,27.5,28.5,25,25.75,15621.24,0
+DWTX.US,D,20230906,000000,27,27,24.25,25.5,7344.84,0
+DWTX.US,D,20230907,000000,25.25,26.25,24.2775,25.5,5306.36,0
+DWTX.US,D,20230908,000000,24.85,26.34,24.75,24.975,10559.2,0
+DWTX.US,D,20230911,000000,25,25.0025,23.25,23.755,12678.2,0
+DWTX.US,D,20230912,000000,23,24.25,22.025,23,13000.88,0
+DWTX.US,D,20230913,000000,22.72,23.7475,20.7525,22.75,12924.76,0
+DWTX.US,D,20230914,000000,22.0675,24.74,21.6275,24.5,6292.16,0
+DWTX.US,D,20230915,000000,25.25,27.5,23.9925,26,16924.16,0
+DWTX.US,D,20230918,000000,25.25,26.92,25.25,25.5,9746.68,0
+DWTX.US,D,20230919,000000,24.82,26.75,24.82,26.75,7345.04,0
+DWTX.US,D,20230920,000000,26.25,26.75,24,25.5,8974.08,0
+DWTX.US,D,20230921,000000,25.5,25.5,22.6225,23.5,8001.2,0
+DWTX.US,D,20230922,000000,24.39,24.725,23.1275,23.5,2599.16,0
+DWTX.US,D,20230925,000000,23.1975,24.5425,23.1975,23.4525,3741.24,0
+DWTX.US,D,20230926,000000,23.475,23.7525,22.775,23.5,3487.72,0
+DWTX.US,D,20230927,000000,23.75,24.75,22.5,23,3666.6,0
+DWTX.US,D,20230928,000000,23.25,24.5,22.045,24,6370.08,0
+DWTX.US,D,20230929,000000,23.125,23.4975,22.1275,23.12,5091.48,0
+DWTX.US,D,20231002,000000,22.5,23.9725,20.1975,22.5,10187.84,0
+DWTX.US,D,20231003,000000,23.045,23.045,20.3425,21.145,8658.32,0
+DWTX.US,D,20231004,000000,21.25,22.1775,19.785,20.5,7524.44,0
+DWTX.US,D,20231005,000000,20,20.82,18.8225,19.13,9796.24,0
+DWTX.US,D,20231006,000000,19.5,21.3225,18.75,20.28,7495.12,0
+DWTX.US,D,20231009,000000,20.6625,21,19.5252,20.975,2569.68,0
+DWTX.US,D,20231010,000000,20.345,20.75,19.625,20.0625,8469,0
+DWTX.US,D,20231011,000000,20.5,20.5,19.25,19.4,4322.64,0
+DWTX.US,D,20231012,000000,19.455,20,18.775,19.485,3672.2,0
+DWTX.US,D,20231013,000000,19.475,20.35,19.125,19.875,2245.24,0
+DWTX.US,D,20231016,000000,20,20.7375,19.65,20.25,3536.68,0
+DWTX.US,D,20231017,000000,20.25,20.47,19.2,19.2,3759.76,0
+DWTX.US,D,20231018,000000,19.6275,20,17.55,18.555,7670.08,0
+DWTX.US,D,20231019,000000,18.75,19.225,15,15.4,21728.84,0
+DWTX.US,D,20231020,000000,14.355,15.6625,14.35,15.655,12722.04,0
+DWTX.US,D,20231023,000000,16,16.225,13.75,14.1275,6671.72,0
+DWTX.US,D,20231024,000000,13.75,15.125,12.79,14.325,6096.24,0
+DWTX.US,D,20231025,000000,13.895,14.5,12.5,12.875,6959.4,0
+DWTX.US,D,20231026,000000,12.8525,13.45,12,12.88,1827.24,0
+DWTX.US,D,20231027,000000,13.325,13.5,11.5,11.6025,6725.8,0
+DWTX.US,D,20231030,000000,12.025,12.025,10.35,11.455,6616.28,0
+DWTX.US,D,20231031,000000,11.355,14.5575,11.0025,13.75,12334.76,0
+DWTX.US,D,20231101,000000,13.5775,13.75,12.2525,12.885,3687.8,0
+DWTX.US,D,20231102,000000,13.6675,22.6775,13.6675,20.255,523655.8,0
+DWTX.US,D,20231103,000000,20,20.4375,16.75,17.975,45771.64,0
+DWTX.US,D,20231106,000000,17,19.845,17,19.125,15380.32,0
+DWTX.US,D,20231107,000000,18.7425,19.125,17.025,17.475,7865.76,0
+DWTX.US,D,20231108,000000,16.95,18.4975,16.95,17.63,3038.96,0
+DWTX.US,D,20231109,000000,17.465,19.7,17.3725,18.75,9116.44,0
+DWTX.US,D,20231110,000000,20.25,26,19.25,19.375,49771.8,0
+DWTX.US,D,20231113,000000,20.5,20.875,16.4275,17.3325,12032.2,0
+DWTX.US,D,20231114,000000,17.5,18.9975,16.825,17.65,6513.84,0
+DWTX.US,D,20231115,000000,16.875,20.3,16.875,18.36,10518.44,0
+DWTX.US,D,20231116,000000,18.75,20.1125,18,18.25,5729.64,0
+DWTX.US,D,20231117,000000,18.025,18.75,17,18.475,3238.84,0
+DWTX.US,D,20231120,000000,17.92,18.8628,17.25,18.315,2455.2,0
+DWTX.US,D,20231121,000000,17.75,19.2475,16.75,17.05,5611.64,0
+DWTX.US,D,20231122,000000,18.4275,18.4275,16.275,17.12,4849.08,0
+DWTX.US,D,20231124,000000,17,17,11.75,15.2,14669.48,0
+DWTX.US,D,20231127,000000,14.675,15.5,13.8488,14.375,7381.84,0
+DWTX.US,D,20231128,000000,15.635,15.635,14.3494,14.4275,3359.52,0
+DWTX.US,D,20231129,000000,14.25,15.075,14.125,14.225,4698.84,0
+DWTX.US,D,20231130,000000,14.25,15,14.125,14.225,3795.84,0
+DWTX.US,D,20231201,000000,13.5425,14.9855,13.5425,14.175,15418.56,0
+DWTX.US,D,20231204,000000,14.175,18.75,14.0278,18.45,22938.6,0
+DWTX.US,D,20231205,000000,18.475,18.75,17.2525,18.2,6246.36,0
+DWTX.US,D,20231206,000000,18.25,18.26,17.3359,17.9125,2385.28,0
+DWTX.US,D,20231207,000000,17.5,17.5375,15.7525,16.025,4563.44,0
+DWTX.US,D,20231208,000000,15.75,17.275,15.75,17,1994.08,0
+DWTX.US,D,20231211,000000,17,17.25,15.375,16.5,5148.12,0
+DWTX.US,D,20231212,000000,15.525,16.2338,15.2475,15.345,3053.68,0
+DWTX.US,D,20231213,000000,15.7725,17.5,15.445,16.75,4251.96,0
+DWTX.US,D,20231214,000000,17.25,17.7475,15.825,17.15,5006.88,0
+DWTX.US,D,20231215,000000,16.75,18,16.55,16.7375,2189.72,0
+DWTX.US,D,20231218,000000,17.5,17.565,15.2875,15.75,4842.08,0
+DWTX.US,D,20231219,000000,16.25,16.5625,14.8725,15.5,3879.76,0
+DWTX.US,D,20231220,000000,15.25,15.72,14.8,14.95,3951.6,0
+DWTX.US,D,20231221,000000,15,15.25,13.925,14.475,6738.88,0
+DWTX.US,D,20231222,000000,14.165,14.9225,14.0825,14.9225,2331.64,0
+DWTX.US,D,20231226,000000,14.025,15.2496,14.025,14.455,7375.16,0
+DWTX.US,D,20231227,000000,14.9975,15,14.3675,14.9525,3166.24,0
+DWTX.US,D,20231228,000000,14.3675,15,14.3675,14.5175,3984.04,0
+DWTX.US,D,20231229,000000,14.5175,15,14.25,14.375,3050.84,0
+DWTX.US,D,20240102,000000,14.25,14.9575,13.4375,14.5575,30885.4,0
+DWTX.US,D,20240103,000000,14.1925,14.25,13.2525,13.3475,10445.92,0
+DWTX.US,D,20240104,000000,13.815,13.94,13.35,13.5025,2998.96,0
+DWTX.US,D,20240105,000000,13.275,13.48,12.925,13.475,4501.36,0
+DWTX.US,D,20240108,000000,13.89,15,13.475,14.695,5810.2,0
+DWTX.US,D,20240109,000000,15,19.8175,15,17.3475,35031.96,0
+DWTX.US,D,20240110,000000,17.5,18.045,16.2525,17.2225,6013.88,0
+DWTX.US,D,20240111,000000,16.705,17.5,16.2875,16.56,3912.88,0
+DWTX.US,D,20240112,000000,17,19.2575,16.625,18.975,11480.92,0
+DWTX.US,D,20240116,000000,19.5825,23.5,19.5825,21,12327,0
+DWTX.US,D,20240117,000000,21,21.25,19.25,20.11,6503.2,0
+DWTX.US,D,20240118,000000,20.91,21,20.1225,20.7625,5203.68,0
+DWTX.US,D,20240119,000000,21.25,22.25,20.25,20.275,7085.6,0
+DWTX.US,D,20240122,000000,21,21,11.21,12.11,117096.16,0
+DWTX.US,D,20240123,000000,12.055,12.055,10.505,10.5625,42831.16,0
+DWTX.US,D,20240124,000000,11.125,11.25,9.07,9.6775,33428.28,0
+DWTX.US,D,20240125,000000,9.625,11.21,9.5,10.6275,12672.28,0
+DWTX.US,D,20240126,000000,10.8725,11.125,10.025,10.25,6783.36,0
+DWTX.US,D,20240129,000000,11,11,9.75,10.05,7740.2,0
+DWTX.US,D,20240130,000000,10,10.75,10,10.2525,8772.48,0
+DWTX.US,D,20240131,000000,10.25,10.75,10.1275,10.25,3688.16,0
+DWTX.US,D,20240201,000000,10.75,10.75,10.1275,10.3775,2594.84,0
+DWTX.US,D,20240202,000000,10.5,10.5,9.75,10,3411.2,0
+DWTX.US,D,20240205,000000,10.09,10.09,8.29,8.755,12723.12,0
+DWTX.US,D,20240206,000000,8.8275,9.4,8.8275,9.25,3497,0
+DWTX.US,D,20240207,000000,9.3475,9.9975,9.005,9.735,2945.36,0
+DWTX.US,D,20240208,000000,10.2475,10.495,9.25,10.1,4915.68,0
+DWTX.US,D,20240209,000000,10.25,11.0025,10.045,10.48,6193.92,0
+DWTX.US,D,20240212,000000,11.475,11.5,10.4425,10.465,7801.8,0
+DWTX.US,D,20240213,000000,10.25,10.25,9.625,9.8,3729.44,0
+DWTX.US,D,20240214,000000,9.8,9.96975,9.5,9.65,3360.16,0
+DWTX.US,D,20240215,000000,9.65,10.02,9.55,9.65,2737.52,0
+DWTX.US,D,20240216,000000,9.54,9.92,9.2175,9.51,5377.6,0
+DWTX.US,D,20240220,000000,9.3075,11.325,9.3075,10.75,9812.12,0
+DWTX.US,D,20240221,000000,10.4275,10.8525,9.3675,9.725,2136.48,0
+DWTX.US,D,20240222,000000,9.655,9.875,9.25,9.845,4226.32,0
+DWTX.US,D,20240223,000000,9.715,9.82,7.6,8.2425,17474.6,0
+DWTX.US,D,20240226,000000,8.625,9.5,8.625,8.925,4702.4,0
+DWTX.US,D,20240227,000000,9.25,9.7725,8.8,9.525,5801.4,0
+DWTX.US,D,20240228,000000,9.45,9.7475,9,9.49748,2096.68,0
+DWTX.US,D,20240229,000000,9.75,9.75,8.9375,9.275,4951.12,0
+DWTX.US,D,20240301,000000,9.59747,9.6,8.305,8.5425,11174.96,0
+DWTX.US,D,20240304,000000,8.7175,8.75,7.795,7.81,12775.32,0
+DWTX.US,D,20240305,000000,7.6,8.75,6.975,8.3,27062.72,0
+DWTX.US,D,20240306,000000,8.725,9.5,8,9.25,8050.72,0
+DWTX.US,D,20240307,000000,9,9.5,8.7525,9.5,3820.96,0
+DWTX.US,D,20240308,000000,9.12628,9.25,9.00252,9.225,983.64,0
+DWTX.US,D,20240311,000000,8.75,9.215,8.3775,9.2125,4885.6,0
+DWTX.US,D,20240312,000000,8.75,8.75,7.25,7.85,6687.24,0
+DWTX.US,D,20240313,000000,8.2425,8.5,7.805,7.85,9671.04,0
+DWTX.US,D,20240314,000000,8.075,8.5,7.86,8.24748,1206.44,0
+DWTX.US,D,20240315,000000,8.375,8.375,7.7675,7.95,3501.56,0
+DWTX.US,D,20240318,000000,7.8025,8.17,7.8025,8,2779.92,0
+DWTX.US,D,20240319,000000,8.4,10.125,8.22,8.85,19106.56,0
+DWTX.US,D,20240320,000000,8.83,9.445,8.25,8.775,4328.84,0
+DWTX.US,D,20240321,000000,9.06,9.4475,8.275,8.2925,13137.4,0
+DWTX.US,D,20240322,000000,8.625,15.72,8.4197,11.435,237699.36,0
+DWTX.US,D,20240325,000000,11.25,14.5525,11,11.745,50960.68,0
+DWTX.US,D,20240326,000000,12.2625,13.25,9.005,10.7525,34619.88,0
+DWTX.US,D,20240327,000000,11.025,12.6925,10.5,12.0925,11050.68,0
+DWTX.US,D,20240328,000000,12.25,13.25,10.5,11.9775,17110.36,0
+DWTX.US,D,20240401,000000,12.1575,14.5,12,14.5,28363.16,0
+DWTX.US,D,20240402,000000,14.5,14.5,12.3775,13.5,12064.24,0
+DWTX.US,D,20240403,000000,14,14.235,12.25,12.3,8561.64,0
+DWTX.US,D,20240404,000000,12.425,13.1475,12,12.025,9221.24,0
+DWTX.US,D,20240405,000000,12.2475,12.2475,11.01,11.45,9866.96,0
+DWTX.US,D,20240408,000000,11.7475,12.4675,10.825,11.2625,7418.32,0
+DWTX.US,D,20240409,000000,11.8275,12.9975,11.5,11.61,7181.8,0
+DWTX.US,D,20240410,000000,11.5,11.9725,11,11.625,5781.92,0
+DWTX.US,D,20240411,000000,11.2775,12.7472,11.11,11.9975,1579.84,0
+DWTX.US,D,20240412,000000,11.5775,13.195,11.5775,12.81,14889.16,0
+DWTX.US,D,20240415,000000,12.6025,13.23,11.75,11.775,6653.08,0
+DWTX.US,D,20240416,000000,11.4225,12.3048,11.0025,11.3,6714.24,0
+DWTX.US,D,20240417,000000,11.5975,12.25,11.25,11.2725,3485.04,0
+DWTX.US,D,20240418,000000,11,11.25,10.525,11.2475,2511.76,0
+DWTX.US,D,20240419,000000,11.475,11.475,10.885,10.89,2434.28,0
+DWTX.US,D,20240422,000000,10.875,11.135,10.025,10.6425,2883.48,0
+DWTX.US,D,20240423,000000,10.7475,11.1375,10.375,10.775,3157.88,0
+DWTX.US,D,20240424,000000,10.475,11.8675,10.475,10.63,8035.68,0
+DWTX.US,D,20240425,000000,10.945,11.6975,10.7525,11.395,2571.56,0
+DWTX.US,D,20240426,000000,11.5225,11.8725,11,11.7375,1625.88,0
+DWTX.US,D,20240429,000000,11.375,11.7475,11.25,11.745,2943.36,0
+DWTX.US,D,20240430,000000,11.165,11.495,10.6775,11.2988,1508.2,0
+DWTX.US,D,20240501,000000,10.775,11.49,10.7375,10.9975,1086,0
+DWTX.US,D,20240502,000000,11.125,11.25,10.0275,10.53,5356.4,0
+DWTX.US,D,20240503,000000,10.6475,10.8475,10.2575,10.2875,2716.12,0
+DWTX.US,D,20240506,000000,10.7,10.72,10.05,10.25,2461.36,0
+DWTX.US,D,20240507,000000,10.875,11.5225,10.25,10.325,2256.6,0
+DWTX.US,D,20240508,000000,10.595,10.75,10.125,10.725,4623.68,0
+DWTX.US,D,20240509,000000,10.915,10.915,9.1125,9.315,16025.84,0
+DWTX.US,D,20240510,000000,9.175,9.835,8.375,8.8725,8535.84,0
+DWTX.US,D,20240513,000000,8.62375,9.745,8.5,8.8525,3581,0
+DWTX.US,D,20240514,000000,8.9625,9.835,8.6396,9.5475,7676.12,0
+DWTX.US,D,20240515,000000,9.835,10.915,9.5025,10.1625,6624.28,0
+DWTX.US,D,20240516,000000,9.805,10.5,9.25502,9.65,2517.32,0
+DWTX.US,D,20240517,000000,10.2375,10.2375,8.7675,8.785,36308.4,0
+DWTX.US,D,20240520,000000,4.875,5.25,4.45,4.925,219953.6,0
+DWTX.US,D,20240521,000000,5,5.005,4.55,4.5925,36089.28,0
+DWTX.US,D,20240522,000000,4.75,5.125,4.5825,5.09,38527,0
+DWTX.US,D,20240523,000000,5.1,5.1225,3.8925,4.475,91065.24,0
+DWTX.US,D,20240524,000000,4.35,5.375,4.3275,5.235,98267.32,0
+DWTX.US,D,20240528,000000,5,6.0725,4.875,5.8725,147229.72,0
+DWTX.US,D,20240529,000000,5.6825,5.9425,4.875,5.5025,76166.84,0
+DWTX.US,D,20240530,000000,5.25,5.975,5,5.18,31704.84,0
+DWTX.US,D,20240531,000000,5.4275,5.485,5.0875,5.38,24590.88,0
+DWTX.US,D,20240603,000000,5.5075,6.25,5.25,5.525,54799.44,0
+DWTX.US,D,20240604,000000,5.525,6.5,5.42502,5.675,60669,0
+DWTX.US,D,20240605,000000,5.675,9.395,5.3225,5.4,796980.76,0
+DWTX.US,D,20240606,000000,5.3975,7.2475,5.2625,5.9,223089.92,0
+DWTX.US,D,20240607,000000,5.9,5.9925,5.54,5.7,36887.12,0
+DWTX.US,D,20240610,000000,5.8,5.8125,5.2375,5.3925,34803.56,0
+DWTX.US,D,20240611,000000,5.2525,5.75,5.2525,5.59,25395.64,0
+DWTX.US,D,20240612,000000,5.75,5.9675,5.5125,5.725,28166.32,0
+DWTX.US,D,20240613,000000,5.6525,5.8,5.5,5.8,15649.32,0
+DWTX.US,D,20240614,000000,5.75,6.455,5.585,5.955,46633.44,0
+DWTX.US,D,20240617,000000,5.7775,6.25,5.515,6.25,30172.96,0
+DWTX.US,D,20240618,000000,6.2475,6.95,5.6375,6.225,96875.84,0
+DWTX.US,D,20240620,000000,6.2525,6.75,5.8875,6.5,51854,0
+DWTX.US,D,20240621,000000,6.5,7.4175,6.03,6.75,63754.6,0
+DWTX.US,D,20240624,000000,6.75,7.25,6.2625,6.625,44677.84,0
+DWTX.US,D,20240625,000000,6.75,6.755,5.8475,6.23,25976.08,0
+DWTX.US,D,20240626,000000,6.23,6.23,5.7625,5.965,23962.08,0
+DWTX.US,D,20240627,000000,5.785,6.03,5.5775,5.855,24073.72,0
+DWTX.US,D,20240628,000000,5.775,6,5.325,5.375,37539.28,0
+DWTX.US,D,20240701,000000,5.225,6,5.225,5.55,25442.72,0
+DWTX.US,D,20240702,000000,5.44,5.94,5.44,5.85,26013.32,0
+DWTX.US,D,20240703,000000,5.9425,6.34997,5.7,6.0025,29830.72,0
+DWTX.US,D,20240705,000000,6,6.2475,5.6775,5.7775,19496.32,0
+DWTX.US,D,20240708,000000,5.775,6.6575,5.6325,6.375,110946,0
+DWTX.US,D,20240709,000000,6.41,6.9475,6.125,6.525,63466.44,0
+DWTX.US,D,20240710,000000,7.0025,7.0025,6.02,6.425,61413.56,0
+DWTX.US,D,20240711,000000,6.2325,6.7,6.125,6.125,39041.76,0
+DWTX.US,D,20240712,000000,6.1,6.55,6.05,6.25,33000.36,0
+DWTX.US,D,20240715,000000,6.475,6.475,5.875,6.1025,48976.68,0
+DWTX.US,D,20240716,000000,6.315,6.4375,5.8875,6.125,23129.08,0
+DWTX.US,D,20240717,000000,6.0475,7.675,6.03,7.275,91744.04,0
+DWTX.US,D,20240718,000000,8.0425,8.3225,6.5375,6.5775,517886.04,0
+DWTX.US,D,20240719,000000,6.5,6.6925,5.50438,6.29,65134.88,0
+DWTX.US,D,20240722,000000,5.75,5.9875,5.5275,5.705,62843.64,0
+DWTX.US,D,20240723,000000,5.75,6.8325,5.75,6.0875,92001.52,0
+DWTX.US,D,20240724,000000,6.0875,6.4975,5.72,5.765,34568.32,0
+DWTX.US,D,20240725,000000,5.75,5.9825,5.6275,5.795,21379.28,0
+DWTX.US,D,20240726,000000,5.78,5.9925,5.4025,5.5,32460.36,0
+DWTX.US,D,20240729,000000,5.61,5.61,5.0625,5.475,33135.88,0
+DWTX.US,D,20240730,000000,5.5,5.5,5.125,5.2625,22098.24,0
+DWTX.US,D,20240731,000000,5.275,5.36,5.2,5.275,9131.96,0
+DWTX.US,D,20240801,000000,5.25,5.4,5.0075,5.15,29363.16,0
+DWTX.US,D,20240802,000000,5.1,5.1225,4.3175,4.725,37492.84,0
+DWTX.US,D,20240805,000000,4.525,4.7475,4.25,4.64002,15295.88,0
+DWTX.US,D,20240806,000000,4.665,4.9975,4.665,4.8575,10151.48,0
+DWTX.US,D,20240807,000000,4.91,4.91,4.55,4.6825,12045.28,0
+DWTX.US,D,20240808,000000,4.75,4.75,4.1375,4.4825,33045.96,0
+DWTX.US,D,20240809,000000,4.66,4.66,4.35,4.3625,9995.52,0
+DWTX.US,D,20240812,000000,4.425,4.4375,4.05,4.1825,15188.24,0
+DWTX.US,D,20240813,000000,4.3475,4.5,4.17502,4.4925,7266.52,0
+DWTX.US,D,20240814,000000,4.575,4.575,4.2525,4.3875,5916.96,0
+DWTX.US,D,20240815,000000,4.2775,4.8675,4.2775,4.72,7047.2,0
+DWTX.US,D,20240816,000000,4.8225,4.8225,4.5025,4.725,6067.12,0
+DWTX.US,D,20240819,000000,4.925,4.94,4.5075,4.75,8190.04,0
+DWTX.US,D,20240820,000000,5.1175,5.2875,4.7525,4.9175,10928.12,0
+DWTX.US,D,20240821,000000,5.085,5.7525,4.7525,5.645,71068.96,0
+DWTX.US,D,20240822,000000,5.25,5.54,5,5.24,21425.72,0
+DWTX.US,D,20240823,000000,5.075,5.37475,4.575,5.2625,277907.88,0
+DWTX.US,D,20240826,000000,5.125,6,5.125,5.39,65437.08,0
+DWTX.US,D,20240827,000000,5.4,5.57,5.045,5.1775,23302.92,0
+DWTX.US,D,20240828,000000,5.225,5.3875,4.625,4.625,31879.32,0
+DWTX.US,D,20240829,000000,4.75,4.8075,4.47,4.5,17482.88,0
+DWTX.US,D,20240830,000000,4.6,4.925,4.5275,4.85,16421.6,0
+DWTX.US,D,20240903,000000,4.985,4.9975,4.5175,4.575,12175.76,0
+DWTX.US,D,20240904,000000,4.8,4.98497,4.445,4.445,9711.2,0
+DWTX.US,D,20240905,000000,4.445,4.745,4.3375,4.615,15311.24,0
+DWTX.US,D,20240906,000000,4.625,4.68,4.25,4.45,16919.64,0
+DWTX.US,D,20240909,000000,4.55,4.6875,4.375,4.525,11074.6,0
+DWTX.US,D,20240910,000000,4.5,4.65,4.27752,4.3875,7902.32,0
+DWTX.US,D,20240911,000000,4.475,4.6825,4.275,4.675,18780.32,0
+DWTX.US,D,20240912,000000,4.72,4.8,4.57,4.7375,7343.52,0
+DWTX.US,D,20240913,000000,4.75,5,4.625,4.8725,10870.84,0
+DWTX.US,D,20240916,000000,4.75,4.9875,4.675,4.91,10012.28,0
+DWTX.US,D,20240917,000000,4.96,5.705,4.8,5.055,33041.16,0
+DWTX.US,D,20240918,000000,5.325,5.325,4.905,5,6380.92,0
+DWTX.US,D,20240919,000000,5.25,5.25,4.865,5.0475,15612.16,0
+DWTX.US,D,20240920,000000,5.1325,5.2475,4.92,4.9825,10789.8,0
+DWTX.US,D,20240923,000000,4.875,5.475,4.6275,4.855,23533.2,0
+DWTX.US,D,20240924,000000,4.7825,5.1225,4.75,4.75,18572.36,0
+DWTX.US,D,20240925,000000,4.75,4.8975,4.2709,4.3675,39430.92,0
+DWTX.US,D,20240926,000000,4.3675,4.8175,4.3025,4.5,18560.64,0
+DWTX.US,D,20240927,000000,4.5,4.675,4.415,4.675,5107.6,0
+DWTX.US,D,20240930,000000,4.5,4.815,4.2,4.25,34974.56,0
+DWTX.US,D,20241001,000000,4.1925,4.295,3.775,3.895,27107.48,0
+DWTX.US,D,20241002,000000,3.895,4.0725,3.895,3.9775,5781.84,0
+DWTX.US,D,20241003,000000,3.945,4,3.845,3.92,12373.52,0
+DWTX.US,D,20241004,000000,4.0125,4.3,4.0005,4.23,12375.32,0
+DWTX.US,D,20241007,000000,4.3575,4.3575,3.15,3.4475,157612.48,0
+DWTX.US,D,20241008,000000,5.0075,5.17,3.575,3.875,1707026.72,0
+DWTX.US,D,20241009,000000,3.55,3.77,2.52,2.83,190200,0
+DWTX.US,D,20241010,000000,2.79,3.14,2.501,3.12,154400,0
+DWTX.US,D,20241011,000000,3.12,5.29,2.8,4.1199,1082300,0
+DWTX.US,D,20241014,000000,3.75,4.79,3.6201,4.49,259479,0
+DWTX.US,D,20241015,000000,4.38,4.39,3.64,3.66,101304,0
+DWTX.US,D,20241016,000000,3.64,4.9,3.5,4.43,207711,0
+DWTX.US,D,20241017,000000,3.97,4.1993,3.85,4.01,214674,0
+DWTX.US,D,20241018,000000,4,4,3.85,3.86,119201,0
+DWTX.US,D,20241021,000000,3.95,4.0989,3.635,3.95,109194,0
+DWTX.US,D,20241022,000000,3.88,4.2,3.75,4.11,67651,0
+DWTX.US,D,20241023,000000,3.832,4.13,3.832,4.13,13331,0
+DWTX.US,D,20241024,000000,4.1,4.762,3.962,4.7501,79896,0
+DWTX.US,D,20241025,000000,4.5,5.15,4.5,4.99,94507,0
+DWTX.US,D,20241028,000000,4.76,4.98,4.63,4.87,34022,0
+DWTX.US,D,20241029,000000,4.9,4.9,4.4048,4.46,31195,0
+DWTX.US,D,20241030,000000,4.2,4.51,4.05,4.16,72777,0
+DWTX.US,D,20241031,000000,4.23,4.5,4.17,4.35,22971,0
+DWTX.US,D,20241101,000000,4.3,4.51,4.28,4.37,68155,0
+DWTX.US,D,20241104,000000,4.2329,4.47,4.21,4.44,22920,0
+DWTX.US,D,20241105,000000,4.3,4.72,4.19,4.62,35454,0
+DWTX.US,D,20241106,000000,4.36,4.8226,4.201,4.45,50129,0
+DWTX.US,D,20241107,000000,4.32,4.4827,4.3181,4.45,13441,0
+DWTX.US,D,20241108,000000,4.48,4.7067,4.3,4.3,29918,0
+DWTX.US,D,20241111,000000,3.76,4.0632,3.2,3.42,109070,0
+DWTX.US,D,20241112,000000,3.41,3.76,3.32,3.46,42915,0
+DWTX.US,D,20241113,000000,3.29,3.43,2.94,2.97,56806,0
+DWTX.US,D,20241114,000000,3.07,3.23,2.97,3.2,15972,0
+DWTX.US,D,20241115,000000,3.31,3.31,2.96,2.97,16951,0
+DWTX.US,D,20241118,000000,2.97,3.07,1.62,1.85,143845,0
+DWTX.US,D,20241119,000000,1.77,3.028,1.76,2.6,637000,0
+DWTX.US,D,20241120,000000,2.64,2.7005,2.25,2.43,75606,0
+DWTX.US,D,20241121,000000,2.36,2.85,2.09,2.71,136025,0
+DWTX.US,D,20241122,000000,2.6,2.74,2.46,2.55,103162,0
+DWTX.US,D,20241125,000000,2.54,2.8,2.46,2.68,25348,0
+DWTX.US,D,20241126,000000,2.6785,2.82,2.55,2.645,11119,0
+DWTX.US,D,20241127,000000,2.73,2.87,2.58,2.6,43493,0
+DWTX.US,D,20241129,000000,2.5647,2.5647,2.4,2.4,20192,0
+DWTX.US,D,20241202,000000,2.36,2.7009,2.36,2.43,23818,0
+DWTX.US,D,20241203,000000,2.48,2.66,2.45,2.515,23683,0
+DWTX.US,D,20241204,000000,2.57,2.57,2.39,2.5197,9764,0
+DWTX.US,D,20241205,000000,2.4,2.5401,2.29,2.29,55544,0
+DWTX.US,D,20241206,000000,2.28,2.5109,2.28,2.37,13479,0
+DWTX.US,D,20241209,000000,2.52,2.75,2.3647,2.6,26556,0
+DWTX.US,D,20241210,000000,2.47,2.74,2.47,2.74,20653,0
+DWTX.US,D,20241211,000000,2.67,2.8259,2.65,2.67,12537,0
+DWTX.US,D,20241212,000000,2.67,2.7,2.4,2.41,14629,0
+DWTX.US,D,20241213,000000,2.4518,2.4986,2.32,2.36,4932,0
+DWTX.US,D,20241216,000000,2.58,2.59,2.3344,2.45,15018,0
+DWTX.US,D,20241217,000000,2.34,2.46,2.31,2.34,5035,0
+DWTX.US,D,20241218,000000,2.4,2.6571,2.3066,2.42,26658,0
+DWTX.US,D,20241219,000000,2.4202,2.4362,2.32,2.32,10712,0
+DWTX.US,D,20241220,000000,2.3,2.63,2.3,2.34,33400,0
+DWTX.US,D,20241223,000000,2.83,2.98,2.33,2.72,84033,0
+DWTX.US,D,20241224,000000,2.6,2.88,2.5,2.87,34873,0
+DWTX.US,D,20241226,000000,2.97,2.9999,2.62,2.62,21598,0
+DWTX.US,D,20241227,000000,2.77,2.94,2.61,2.82,33903,0
+DWTX.US,D,20241230,000000,2.83,2.961,2.7,2.85,25530,0
+DWTX.US,D,20241231,000000,2.82,2.8605,2.48,2.49,17057,0
+DWTX.US,D,20250102,000000,2.6,2.6,2.42,2.51,22306,0
+DWTX.US,D,20250103,000000,2.63,2.75,2.48,2.61,10887,0
+DWTX.US,D,20250106,000000,2.78,2.9294,2.52,2.57,16554,0
+DWTX.US,D,20250107,000000,2.86,2.86,2.4882,2.65,51639,0
+DWTX.US,D,20250108,000000,2.56,2.6772,2.38,2.38,30596,0
+DWTX.US,D,20250110,000000,2.38,2.44,2.36,2.36,6777,0
+DWTX.US,D,20250113,000000,2.34,2.44,2.29,2.32,9688,0
+DWTX.US,D,20250114,000000,2.31,2.335,2.1,2.23,45400,0
+DWTX.US,D,20250115,000000,2.23,2.2799,2.17,2.2,8882,0
+DWTX.US,D,20250116,000000,2.21,2.2393,1.92,1.93,48582,0
+DWTX.US,D,20250117,000000,1.99,1.99,1.87,1.87,17395,0
+DWTX.US,D,20250121,000000,2.53,3.99,2.05,3.15,24445468,0
+DWTX.US,D,20250122,000000,2.76,3.19,2.6,2.8,654620,0
+DWTX.US,D,20250123,000000,2.72,29.28,2.72,13.35,103459252,0
+DWTX.US,D,20250124,000000,17.49,19.33,10.1,11.4,8162763,0
+DWTX.US,D,20250127,000000,9.4,21.78,9.4,17.4,15118929,0
+DWTX.US,D,20250128,000000,17.19,20,14.5,15.06,1871178,0
+DWTX.US,D,20250129,000000,15.13,15.6851,11.85,12.01,617931,0
+DWTX.US,D,20250130,000000,12.02,14.6231,11.9233,12.76,877078,0
+DWTX.US,D,20250131,000000,12.7,13.5,11.8601,12.49,426080,0
+DWTX.US,D,20250203,000000,11.415,15,10.51,14.18,760858,0
+DWTX.US,D,20250204,000000,13.74,14.64,12.55,12.97,196022,0
+DWTX.US,D,20250205,000000,12.5,13.3,12.2,12.31,124849,0
+DWTX.US,D,20250206,000000,12.5,12.99,11.66,11.81,95497,0
+DWTX.US,D,20250207,000000,11.8,12.0499,10.5,10.74,103647,0
+DWTX.US,D,20250210,000000,10.5,11.2071,8.5,8.77,271480,0
+DWTX.US,D,20250211,000000,9.09,9.7,6.8128,7.43,509574,0
+DWTX.US,D,20250212,000000,7.29,7.62,6.65,7.18,178952,0
+DWTX.US,D,20250213,000000,7,7.335,6.36,6.71,129855,0
+DWTX.US,D,20250214,000000,6.54,6.99,5.9001,6.13,186492,0
+DWTX.US,D,20250218,000000,6.07,6.26,5.88,5.95,52467,0
+DWTX.US,D,20250219,000000,5.78,6.37,5.6506,6.03,193371,0
+DWTX.US,D,20250220,000000,5.85,5.9932,5.7,5.88,51256,0
+DWTX.US,D,20250221,000000,5.81,6.25,5.23,5.36,155642,0
+DWTX.US,D,20250224,000000,5.16,5.4692,4.8201,5.05,58782,0
+DWTX.US,D,20250225,000000,5.01,5.09,4.6627,5.01,49904,0
+DWTX.US,D,20250226,000000,4.91,5.2599,4.76,5.12,37736,0
+DWTX.US,D,20250227,000000,5.02,5.0484,4.56,4.71,40992,0
+DWTX.US,D,20250228,000000,4.62,4.8399,4.5907,4.79,10247,0
+DWTX.US,D,20250303,000000,4.69,4.94,4.17,4.29,79726,0
+DWTX.US,D,20250304,000000,4.04,4.19,3.85,4.15,42004,0
+DWTX.US,D,20250305,000000,4.19,4.53,3.93,4.45,28382,0
+DWTX.US,D,20250306,000000,4.32,4.67,4.12,4.43,14043,0
+DWTX.US,D,20250307,000000,4.41,8.06,4.04,6.6,25916892,0
+DWTX.US,D,20250310,000000,7.3,9.45,6.72,8.44,11037490,0
+DWTX.US,D,20250311,000000,8.37,13.14,8.229,11.13,12798456,0
+DWTX.US,D,20250312,000000,12.99,14.69,10.14,10.7,7301194,0
+DWTX.US,D,20250313,000000,7.49,8.2663,7,7.73,1107410,0
+DWTX.US,D,20250314,000000,7.5,8.1794,5.55,6.12,722680,0
+DWTX.US,D,20250317,000000,6.2,7.5,6.0001,6.09,507842,0
+DWTX.US,D,20250318,000000,6.05,6.18,5.4039,5.67,279174,0
+DWTX.US,D,20250319,000000,5.67,6.0899,5.5196,5.91,150380,0
+DWTX.US,D,20250320,000000,5.95,7.16,5.9145,6.83,218240,0
+DWTX.US,D,20250321,000000,6.83,6.99,5.9,6.33,263367,0
+DWTX.US,D,20250324,000000,6.73,6.73,5.8807,6.47,270547,0
+DWTX.US,D,20250325,000000,6.38,6.48,5.5,6.05,70285,0
+DWTX.US,D,20250326,000000,6.09,6.18,5.815,5.96,52000,0
+DWTX.US,D,20250327,000000,5.94,6,5.82,5.98,24794,0
+DWTX.US,D,20250328,000000,6.26,6.26,5.5201,5.64,102715,0
+DWTX.US,D,20250331,000000,5.51,5.53,4.77,5.01,159718,0
+DWTX.US,D,20250401,000000,4.86,5.37,4.8,4.92,51894,0
+DWTX.US,D,20250402,000000,4.81,5.27,3.97,4.05,267258,0
+DWTX.US,D,20250403,000000,4.05,4.3605,3.715,4.18,201619,0
+DWTX.US,D,20250404,000000,3.82,4.34,3.82,4.25,95838,0
+DWTX.US,D,20250407,000000,4.04,4.08,3.8,4.05,71917,0
+DWTX.US,D,20250408,000000,4.05,4.19,3.46,3.61,72771,0
+DWTX.US,D,20250409,000000,3.38,3.5486,3.1,3.3,220639,0
+DWTX.US,D,20250410,000000,3.12,3.25,2.9,2.94,142287,0
+DWTX.US,D,20250411,000000,3.01,3.1096,2.9008,2.99,144054,0
+DWTX.US,D,20250414,000000,2.99,3.1283,2.7606,3,136039,0
+DWTX.US,D,20250415,000000,3.01,5.75,3.01,4.16,20377350,0
+DWTX.US,D,20250416,000000,4.13,4.2199,3.44,3.73,720481,0
+DWTX.US,D,20250417,000000,3.72,5.09,3.6,4.27,1997131,0
+DWTX.US,D,20250421,000000,5.41,7.73,5.21,5.37,21182484,0
+DWTX.US,D,20250422,000000,5.17,5.7478,4.5421,5.46,728848,0
+DWTX.US,D,20250423,000000,5.72,6.49,5.62,5.87,1234754,0
+DWTX.US,D,20250424,000000,6.02,6.18,5.55,5.66,498645,0
+DWTX.US,D,20250425,000000,5.67,6.0499,5.41,5.53,352479,0
+DWTX.US,D,20250428,000000,5.7,5.9,5.27,5.59,256888,0
+DWTX.US,D,20250429,000000,5.54,5.71,5.14,5.41,290924,0
+DWTX.US,D,20250430,000000,5.37,5.48,5.02,5.48,182458,0
+DWTX.US,D,20250501,000000,5.5,5.5499,5.2,5.36,116396,0
+DWTX.US,D,20250502,000000,5.28,5.45,4.9,5.02,153971,0
+DWTX.US,D,20250505,000000,4.98,5.2,4.76,4.82,106945,0
+DWTX.US,D,20250506,000000,4.6,4.6799,4.3201,4.52,98543,0
+DWTX.US,D,20250507,000000,4.52,4.96,4.39,4.63,286943,0
+DWTX.US,D,20250508,000000,4.52,4.9386,4.4,4.56,91031,0
+DWTX.US,D,20250509,000000,4.47,4.78,4.47,4.56,104583,0
+DWTX.US,D,20250512,000000,4.55,4.98,4.53,4.78,209771,0
+DWTX.US,D,20250513,000000,4.88,4.99,4.7102,4.85,69728,0
+DWTX.US,D,20250514,000000,4.93,4.9357,4.71,4.85,130195,0
+DWTX.US,D,20250515,000000,5.02,5.79,4.9146,5.49,393421,0
+DWTX.US,D,20250516,000000,5.45,5.73,5.1596,5.32,140614,0
+DWTX.US,D,20250519,000000,5.22,5.7493,5.15,5.71,161872,0
+DWTX.US,D,20250520,000000,5.63,5.7,5.35,5.465,103884,0
+DWTX.US,D,20250521,000000,5.4,5.5499,5.16,5.33,55839,0
+DWTX.US,D,20250522,000000,5.22,5.436168,5.18,5.3,66268,0
+DWTX.US,D,20250523,000000,5.3,5.3,5.0001,5.24,66805,0
+DWTX.US,D,20250527,000000,5.3,5.85,5.3,5.7,130942,0
+DWTX.US,D,20250528,000000,5.69,5.7632,5.43,5.6,71400,0
+DWTX.US,D,20250529,000000,5.39,5.55,5.2,5.29,54074,0
+DWTX.US,D,20250530,000000,5.3,5.43,5.08,5.18,35069,0
+DWTX.US,D,20250602,000000,5.28,5.3581,5.0614,5.27,26303,0
+DWTX.US,D,20250603,000000,5.15,5.65,5.15,5.6,112796,0
+DWTX.US,D,20250604,000000,5.63,5.665,5.27,5.34,51543,0
+DWTX.US,D,20250605,000000,5.3,5.4418,4.82,4.885,114217,0
+DWTX.US,D,20250606,000000,5.1,5.16,4.7101,4.89,58816,0
+DWTX.US,D,20250609,000000,4.9,4.9999,4.72,4.93,44449,0
+DWTX.US,D,20250610,000000,4.91,4.9956,4.83,4.93,26413,0
+DWTX.US,D,20250611,000000,4.9,4.96,4.82,4.82,20228,0
+DWTX.US,D,20250612,000000,4.76,5.37,4.73,5.18,104388,0
+DWTX.US,D,20250613,000000,5.22,5.22,4.65,4.65,52279,0
+DWTX.US,D,20250616,000000,4.81,4.872342,4.75,4.79,19841,0
+DWTX.US,D,20250617,000000,4.84,4.94,4.7,4.78,31609,0
+DWTX.US,D,20250618,000000,4.8035,4.87,4.73,4.8,10574,0
+DWTX.US,D,20250620,000000,4.71,5,4.71,4.9,46549,0
+DWTX.US,D,20250623,000000,4.96,4.96,4.7501,4.76,13455,0
+DWTX.US,D,20250624,000000,4.77,4.895,4.71,4.85,14714,0
+DWTX.US,D,20250625,000000,4.7201,4.85,4.7201,4.8,12609,0
+DWTX.US,D,20250626,000000,4.82,4.82,4.71,4.77,16339,0
+DWTX.US,D,20250627,000000,4.86,4.86,4.66,4.71,14969,0
+DWTX.US,D,20250630,000000,4.71,4.8683,4.71,4.77,4575,0
+DWTX.US,D,20250701,000000,4.8,5,4.7545,4.95,25682,0
+DWTX.US,D,20250702,000000,5,5,4.83,4.83,36108,0
+DWTX.US,D,20250703,000000,4.81,4.88,4.75,4.8,12767,0
+DWTX.US,D,20250707,000000,4.75,4.84,4.56,4.6,27415,0
+DWTX.US,D,20250708,000000,4.75,4.89,4.703,4.84,42790,0
+DWTX.US,D,20250709,000000,4.89,4.92,4.8,4.92,35955,0
+DWTX.US,D,20250710,000000,4.96,5.0896,4.92,4.99,31162,0
+DWTX.US,D,20250711,000000,4.8,4.9499,4.71,4.76,31531,0
+DWTX.US,D,20250714,000000,4.7656,5.08,4.73,5.08,31482,0
+DWTX.US,D,20250715,000000,5,5.12,4.64,4.7,59460,0
+DWTX.US,D,20250716,000000,4.8,4.8,4.5,4.5,47170,0
+DWTX.US,D,20250717,000000,4.6,4.9,4.52,4.76,23193,0
+DWTX.US,D,20250718,000000,4.79,4.9033,4.75,4.83,16126,0
+DWTX.US,D,20250721,000000,4.89,4.89,4.75,4.81,12449,0
+DWTX.US,D,20250722,000000,4.72,4.8,4.5975,4.69,34047,0
+DWTX.US,D,20250723,000000,4.81,4.82,4.69,4.82,11765,0
+DWTX.US,D,20250724,000000,4.8,4.88,4.695,4.73,7088,0
+DWTX.US,D,20250725,000000,4.8,4.89,4.75,4.77,10492,0
+DWTX.US,D,20250728,000000,4.9,4.9,4.745,4.82,9847,0
+DWTX.US,D,20250729,000000,4.735,4.88,4.65,4.8001,33190,0
+DWTX.US,D,20250730,000000,4.72,5.07,4.72,4.87,28481,0
+DWTX.US,D,20250731,000000,4.94,4.94,4.76,4.835,7725,0
+DWTX.US,D,20250801,000000,4.79,4.89,4.79,4.85,4239,0
+DWTX.US,D,20250804,000000,4.93,4.93,4.85,4.86,8162,0
+DWTX.US,D,20250805,000000,4.95,4.95,4.8345,4.865,8989,0
+DWTX.US,D,20250806,000000,4.85,4.9,4.7274,4.756,10608,0
+DWTX.US,D,20250807,000000,4.7646,5.08,4.7543,4.892,31130,0
+DWTX.US,D,20250808,000000,4.8,4.9937,4.76,4.89,11807,0
+DWTX.US,D,20250811,000000,4.83,4.885,4.76,4.7701,7788,0
+DWTX.US,D,20250812,000000,4.85,4.94,4.71,4.85,18558,0
+DWTX.US,D,20250813,000000,4.96,4.96,4.6801,4.8,12813,0
+DWTX.US,D,20250814,000000,4.89,4.94,4.793,4.92,7314,0
+DWTX.US,D,20250815,000000,4.82,4.98,4.81,4.93,11610,0
+DWTX.US,D,20250818,000000,4.96,5.44,4.93,5.3,65144,0
+DWTX.US,D,20250819,000000,5.1462,5.3,4.8,4.81,43909,0
+DWTX.US,D,20250820,000000,4.83,4.91,4.65,4.86,11074,0
+DWTX.US,D,20250821,000000,4.88,5.01,4.8,4.94,11779,0
+DWTX.US,D,20250822,000000,5.07,5.19,4.94,4.9484,6032,0
+DWTX.US,D,20250825,000000,4.92,5.2103,4.92,5.06,7660,0
+DWTX.US,D,20250826,000000,5.04,5.04,4.9102,4.99,6145,0
+DWTX.US,D,20250827,000000,4.9889,4.99,4.61,4.65,27858,0
+DWTX.US,D,20250828,000000,4.795,4.8886,4.7001,4.795,18008,0
+DWTX.US,D,20250829,000000,4.96,5,4.7453,4.96,11101,0
+DWTX.US,D,20250902,000000,5,5,4.81,4.8101,2554,0
+DWTX.US,D,20250903,000000,4.84,4.9772,4.83,4.925,6065,0
+DWTX.US,D,20250904,000000,4.99,5.0199,4.83,5,5961,0
+DWTX.US,D,20250905,000000,4.9,4.95,4.873,4.9,5981,0
+DWTX.US,D,20250908,000000,4.94,4.94,4.8001,4.9,6508,0
+DWTX.US,D,20250909,000000,4.77,4.9155,4.77,4.83,5412,0
+DWTX.US,D,20250910,000000,4.79,4.93,4.77,4.86,7700,0
+DWTX.US,D,20250911,000000,4.84,4.8968,4.84,4.8968,2349,0
+DWTX.US,D,20250912,000000,4.84,5,4.77,4.89,17500,0
+DWTX.US,D,20250915,000000,4.96,4.9999,4.77,4.8704,8645,0
+DWTX.US,D,20250916,000000,4.88,4.9805,4.88,4.88,4998,0
+DWTX.US,D,20250917,000000,5,5.05,4.9,4.9,14024,0
+DWTX.US,D,20250918,000000,4.99,5,4.78,4.8144,25877,0
+DWTX.US,D,20250919,000000,4.82,5.1499,4.82,5.01,30896,0
+DWTX.US,D,20250922,000000,4.92,5.19,4.875,5.18,22401,0
+DWTX.US,D,20250923,000000,5.0949,5.2499,4.9,5.0325,42494,0
+DWTX.US,D,20250924,000000,5.05,5.24,5.05,5.15,11200,0
+DWTX.US,D,20250925,000000,5.12,5.18,4.92,5.11,26192,0
+DWTX.US,D,20250926,000000,4.98,5.81,4.97,5.52,68924,0
+DWTX.US,D,20250929,000000,8.49,9.5,7.07,7.91,43109638,0
+DWTX.US,D,20250930,000000,7.88,8.1,7.46,7.7,629589,0
+DWTX.US,D,20251001,000000,7.8,8.49,6.88,7.07,997657,0
+DWTX.US,D,20251002,000000,6.5,7.3,6.4,6.42,170210,0
+DWTX.US,D,20251003,000000,6.33,6.96,6.21,6.41,123846,0
+DWTX.US,D,20251006,000000,6.23,6.78,6.0218,6.69,142934,0
+DWTX.US,D,20251007,000000,6.69,7.1999,6.6301,6.76,128600,0
+DWTX.US,D,20251008,000000,6.91,6.91,6.32,6.38,74395,0
+DWTX.US,D,20251009,000000,6.25,6.25,5.42,5.6,172865,0
+DWTX.US,D,20251010,000000,5.43,5.75,5.3452,5.37,53810,0
+DWTX.US,D,20251013,000000,5.33,6.1999,5.33,6.18,72489,0
+DWTX.US,D,20251014,000000,6.18,6.4679,5.81,6.24,28758,0
+DWTX.US,D,20251015,000000,6.08,6.2,5.9,6.05,44303,0
+DWTX.US,D,20251016,000000,6.13,6.27,5.95,6.01,33062,0
+DWTX.US,D,20251017,000000,5.95,6.02,5.75,5.76,22456,0
+DWTX.US,D,20251020,000000,5.86,6.2573,5.76,6.19,55706,0
+DWTX.US,D,20251021,000000,6.13,6.13,5.63,5.63,40961,0
+DWTX.US,D,20251022,000000,5.7,5.755,5.47,5.53,23458,0
+DWTX.US,D,20251023,000000,5.56,5.72,5.4,5.62,27967,0
+DWTX.US,D,20251024,000000,5.62,6.27,5.62,5.88,133614,0
+DWTX.US,D,20251027,000000,5.98,6.27,5.9,6.02,139841,0
+DWTX.US,D,20251028,000000,6.13,6.63,5.99,6.28,107934,0
+DWTX.US,D,20251029,000000,6.2,6.63,5.85,6.17,81485,0
+DWTX.US,D,20251030,000000,6.18,6.92,6.06,6.65,118507,0
+DWTX.US,D,20251031,000000,6.69,6.76,6.14,6.21,122956,0
+DWTX.US,D,20251103,000000,6.14,6.35,5.9,6.22,86503,0
+DWTX.US,D,20251104,000000,6.09,6.56,5.68,5.72,100099,0
+DWTX.US,D,20251105,000000,5.77,6.2999,5.555,5.56,88261,0
+DWTX.US,D,20251106,000000,5.5,5.61,5.01,5.2,41627,0
+DWTX.US,D,20251107,000000,5.23,5.31,5.02,5.26,19857,0
+DWTX.US,D,20251110,000000,5.32,5.6,5.32,5.56,11111,0
+DWTX.US,D,20251111,000000,5.61,5.84,5.5,5.64,11887,0
+DWTX.US,D,20251112,000000,5.68,5.83,5.61,5.83,16356,0
+DWTX.US,D,20251113,000000,5.79,5.79,5.46,5.46,13714,0
+DWTX.US,D,20251114,000000,5.4,5.64,5.1001,5.57,19327,0
+DWTX.US,D,20251117,000000,5.6,6,5.56,5.67,4287,0
+DWTX.US,D,20251118,000000,5.76,6.19,5.26,6.15,34380,0
+DWTX.US,D,20251119,000000,6.14,6.19,5.8201,5.97,37024,0
+DWTX.US,D,20251120,000000,6.031,6.22,5.86,5.95,28327,0
+DWTX.US,D,20251121,000000,5.93,6.4,5.93,6.34,30648,0
+DWTX.US,D,20251124,000000,6.39,6.39,5.99,6.21,9577,0
+DWTX.US,D,20251125,000000,6.38,6.5,6.152,6.43,26323,0
+DWTX.US,D,20251126,000000,6.28,6.52,6.28,6.52,12711,0
+DWTX.US,D,20251128,000000,6.5,6.72,6.465,6.5201,14488,0
+DWTX.US,D,20251201,000000,6.33,6.5627,6.33,6.35,12813,0
+DWTX.US,D,20251202,000000,6.35,6.375,6.08,6.22,20913,0
+DWTX.US,D,20251203,000000,6.21,6.26,6.1,6.21,39941,0
+DWTX.US,D,20251204,000000,6.16,6.24,6.0895,6.14,77554,0
+DWTX.US,D,20251205,000000,6.09,6.1499,5.9987,6.01,36158,0
+DWTX.US,D,20251208,000000,6,6.04,5.86,5.997,13981,0
+DWTX.US,D,20251209,000000,5.95,6.04,5.95,6.01,32735,0
+DWTX.US,D,20251210,000000,5.93,6.08,5.93,5.98,86389,0
+DWTX.US,D,20251211,000000,6,6.42,6,6.42,21102,0
+DWTX.US,D,20251212,000000,6.42,7.0436,6.375,6.82,74993,0
+DWTX.US,D,20251215,000000,6.62,6.7974,6.4001,6.46,39480,0
+DWTX.US,D,20251216,000000,6.48,6.9554,6.4,6.43,31876,0
+DWTX.US,D,20251217,000000,6.58,6.8223,6.4413,6.485,18294,0
+DWTX.US,D,20251218,000000,6.42,6.6197,6.09,6.1,24289,0
+DWTX.US,D,20251219,000000,6.1,6.45,6.1,6.45,21980,0
+DWTX.US,D,20251222,000000,6.25,6.8,4.8,4.84,294738,0
+DWTX.US,D,20251223,000000,4.85,5.07,3.61,3.88,234047,0
+DWTX.US,D,20251224,000000,3.96,4.4094,3.88,4.38,42550,0
+DWTX.US,D,20251226,000000,4.37,4.43,4,4.07,33894,0
+DWTX.US,D,20251229,000000,4,4.38,3.8006,4.2,73472,0
+DWTX.US,D,20251230,000000,4.18,4.195,3.86,4.14,22068,0
+DWTX.US,D,20251231,000000,4.09,4.33,4,4.16,11353,0
+DWTX.US,D,20260102,000000,4.2,4.335,4.0054,4.24,22378,0
+DWTX.US,D,20260105,000000,4.24,4.25,4.075,4.22,36384,0
+DWTX.US,D,20260106,000000,4.21,4.2599,3.91,3.97,20344,0
+DWTX.US,D,20260107,000000,4.01,4.05,3.52,3.56,99128,0
+DWTX.US,D,20260108,000000,3.57,3.78,3.01,3.15,140796,0
+DWTX.US,D,20260109,000000,3.19,3.23,2.7,2.85,140734,0
+DWTX.US,D,20260112,000000,2.86,3.1528,2.7001,3.01,116143,0
+DWTX.US,D,20260113,000000,3.12,3.12,2.63,2.67,119635,0
+DWTX.US,D,20260114,000000,2.6,2.975,2.6,2.9,78068,0
+DWTX.US,D,20260115,000000,2.91,2.97,2.7121,2.8,38662,0
+DWTX.US,D,20260116,000000,2.72,2.8,2.705,2.78,29471,0
+DWTX.US,D,20260120,000000,2.78,2.9,2.66,2.74,26524,0
+DWTX.US,D,20260121,000000,2.8,2.8799,2.71,2.85,26151,0
+DWTX.US,D,20260122,000000,2.84,3.13,2.84,3.07,32239,0
+DWTX.US,D,20260123,000000,3.09,3.09,2.81,2.98,44063,0
+DWTX.US,D,20260126,000000,2.95,3.09,2.8708,3.09,43347,0
+DWTX.US,D,20260127,000000,3.2,3.4535,3.14,3.28,78040,0
+DWTX.US,D,20260128,000000,3.24,3.2496,3,3.07,54742,0
+DWTX.US,D,20260129,000000,3.12,3.15,2.86,2.9,46624,0
+DWTX.US,D,20260130,000000,2.86,3.0399,2.75,2.79,52972,0
+DWTX.US,D,20260202,000000,2.89,2.9699,2.75,2.93,40377,0
+DWTX.US,D,20260203,000000,2.85,3.1,2.85,3.03,56114,0
+DWTX.US,D,20260204,000000,3.07,3.1799,2.91,3.08,20139,0
+DWTX.US,D,20260205,000000,3.02,3.285,3.0006,3.17,61012,0
+DWTX.US,D,20260206,000000,3.14,3.17,3.05,3.17,12581,0
+DWTX.US,D,20260209,000000,3.06,3.16,2.92,2.95,50026,0
+DWTX.US,D,20260210,000000,3.075,3.25,2.98,3.02,42559,0
+DWTX.US,D,20260211,000000,3.05,3.16,2.95,3.07,14332,0
+DWTX.US,D,20260212,000000,3,3.02,2.94,3.02,11210,0
+DWTX.US,D,20260213,000000,2.9601,3.11,2.9601,3.07,13508,0
+DWTX.US,D,20260217,000000,3.09,3.135,2.97,3,18886,0
+DWTX.US,D,20260218,000000,3.15,3.15,2.95,3,8291,0
diff --git a/daily/us/nasdaq stocks/1/dxcm.us.txt b/daily/us/nasdaq stocks/1/dxcm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6684bfc5597a8ba96f2577a3885583723591c7ef
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dxcm.us.txt	
@@ -0,0 +1,5245 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DXCM.US,D,20050413,000000,3,3,3,3,0,0
+DXCM.US,D,20050414,000000,3.02,3.05,2.7025,2.935,7594096,0
+DXCM.US,D,20050415,000000,2.9125,2.925,2.5575,2.5625,1129068,0
+DXCM.US,D,20050418,000000,2.625,2.705,2.6,2.625,213500,0
+DXCM.US,D,20050419,000000,2.75,2.75,2.64,2.645,549608,0
+DXCM.US,D,20050420,000000,2.6375,2.675,2.625,2.65,34280,0
+DXCM.US,D,20050421,000000,2.65,2.6575,2.625,2.625,135800,0
+DXCM.US,D,20050422,000000,2.69,2.7425,2.625,2.63,92340,0
+DXCM.US,D,20050425,000000,2.665,2.6875,2.6275,2.6375,277192,0
+DXCM.US,D,20050426,000000,2.6275,2.6625,2.625,2.625,132780,0
+DXCM.US,D,20050427,000000,2.625,2.635,2.4025,2.4475,272172,0
+DXCM.US,D,20050428,000000,2.4175,2.54,2.4175,2.475,150572,0
+DXCM.US,D,20050429,000000,2.5,2.575,2.5,2.5,81768,0
+DXCM.US,D,20050502,000000,2.47,2.525,2.4675,2.4775,62880,0
+DXCM.US,D,20050503,000000,2.495,2.525,2.475,2.5,85444,0
+DXCM.US,D,20050504,000000,2.5,2.525,2.475,2.525,63368,0
+DXCM.US,D,20050505,000000,2.5025,2.5225,2.475,2.475,60700,0
+DXCM.US,D,20050506,000000,2.475,2.5,2.475,2.5,72512,0
+DXCM.US,D,20050509,000000,2.5225,2.525,2.475,2.475,172344,0
+DXCM.US,D,20050510,000000,2.6175,2.9375,2.525,2.8475,517200,0
+DXCM.US,D,20050511,000000,2.8525,2.9375,2.825,2.8675,258612,0
+DXCM.US,D,20050512,000000,2.875,2.925,2.7375,2.8275,225424,0
+DXCM.US,D,20050513,000000,2.8975,2.915,2.84,2.9075,116240,0
+DXCM.US,D,20050516,000000,2.9,3.225,2.8775,3.1425,1212572,0
+DXCM.US,D,20050517,000000,3.185,3.685,3.1075,3.4875,790948,0
+DXCM.US,D,20050518,000000,3.5575,3.575,3.4125,3.4975,942952,0
+DXCM.US,D,20050519,000000,3.5,3.5075,3.4825,3.4975,125504,0
+DXCM.US,D,20050520,000000,3.5,3.51,3.4475,3.47,164840,0
+DXCM.US,D,20050523,000000,3.5,3.505,3.3425,3.5,396776,0
+DXCM.US,D,20050524,000000,3.5075,3.55,3.475,3.5,340140,0
+DXCM.US,D,20050525,000000,3.4625,3.5375,3.375,3.5125,225728,0
+DXCM.US,D,20050526,000000,3.4875,3.65,3.4875,3.5025,227948,0
+DXCM.US,D,20050527,000000,3.555,3.5625,3.5,3.55,70832,0
+DXCM.US,D,20050531,000000,3.58,3.58,3.4225,3.5,3311856,0
+DXCM.US,D,20050601,000000,3.5625,3.565,3.395,3.4775,88416,0
+DXCM.US,D,20050602,000000,3.46,3.46,3.375,3.39,205424,0
+DXCM.US,D,20050603,000000,3.385,3.4525,3.375,3.435,103736,0
+DXCM.US,D,20050606,000000,3.46,3.5,3.4375,3.5,157924,0
+DXCM.US,D,20050607,000000,3.5125,3.6475,3.505,3.6475,173892,0
+DXCM.US,D,20050608,000000,3.645,3.77,3.645,3.725,303852,0
+DXCM.US,D,20050609,000000,3.725,3.8225,3.615,3.7225,407604,0
+DXCM.US,D,20050610,000000,3.74,3.895,3.6625,3.77,125720,0
+DXCM.US,D,20050613,000000,3.8975,3.9975,3.8,3.85,198300,0
+DXCM.US,D,20050614,000000,3.975,3.975,3.7375,3.77,215688,0
+DXCM.US,D,20050615,000000,3.73,3.875,3.73,3.8475,126680,0
+DXCM.US,D,20050616,000000,3.8475,3.875,3.7675,3.8125,129156,0
+DXCM.US,D,20050617,000000,3.875,3.875,3.75,3.8,153704,0
+DXCM.US,D,20050620,000000,3.825,3.825,3.725,3.7525,131656,0
+DXCM.US,D,20050621,000000,3.7375,3.75,3.5025,3.61,189956,0
+DXCM.US,D,20050622,000000,3.5625,3.565,3.3075,3.3825,173932,0
+DXCM.US,D,20050623,000000,3.32,3.3625,3.125,3.1825,88480,0
+DXCM.US,D,20050624,000000,3.12,3.245,3,3,1342744,0
+DXCM.US,D,20050627,000000,3.04,3.05,2.8775,2.9875,145272,0
+DXCM.US,D,20050628,000000,3.0625,3.13,2.9875,3.125,69532,0
+DXCM.US,D,20050629,000000,3.1625,3.1625,3.0625,3.0925,234648,0
+DXCM.US,D,20050630,000000,3.0825,3.125,3.06,3.1,100068,0
+DXCM.US,D,20050701,000000,3.1,3.125,3.1,3.11,290092,0
+DXCM.US,D,20050705,000000,3.125,3.1325,3.075,3.13,42732,0
+DXCM.US,D,20050706,000000,3.1375,3.1375,2.9775,3.045,340848,0
+DXCM.US,D,20050707,000000,3.0125,3.0125,2.9475,2.9475,44680,0
+DXCM.US,D,20050708,000000,2.935,3.01,2.8875,3.01,103048,0
+DXCM.US,D,20050711,000000,3,3.125,2.9375,3.0875,168556,0
+DXCM.US,D,20050712,000000,3.05,3.075,2.9375,2.995,55572,0
+DXCM.US,D,20050713,000000,3.04,3.04,2.9,2.93,62568,0
+DXCM.US,D,20050714,000000,2.9375,2.94,2.85,2.8875,88960,0
+DXCM.US,D,20050715,000000,2.9325,2.9375,2.83,2.885,150372,0
+DXCM.US,D,20050718,000000,2.935,2.935,2.885,2.905,370400,0
+DXCM.US,D,20050719,000000,2.9125,2.9425,2.875,2.88,82116,0
+DXCM.US,D,20050720,000000,2.91,2.9375,2.7625,2.8,190884,0
+DXCM.US,D,20050721,000000,2.785,2.9425,2.775,2.8125,69764,0
+DXCM.US,D,20050722,000000,2.8575,2.8975,2.805,2.87,94400,0
+DXCM.US,D,20050725,000000,2.9025,2.9025,2.5975,2.6075,187304,0
+DXCM.US,D,20050726,000000,2.625,2.9,2.625,2.75,329284,0
+DXCM.US,D,20050727,000000,2.7975,2.7975,2.69,2.75,83424,0
+DXCM.US,D,20050728,000000,2.75,2.75,2.7075,2.75,156108,0
+DXCM.US,D,20050729,000000,2.75,2.755,2.6825,2.755,247832,0
+DXCM.US,D,20050801,000000,2.7975,2.9775,2.79,2.9,128780,0
+DXCM.US,D,20050802,000000,2.9,2.9375,2.8575,2.9325,46960,0
+DXCM.US,D,20050803,000000,2.9325,2.9375,2.865,2.9,192880,0
+DXCM.US,D,20050804,000000,2.9,2.9175,2.7525,2.77,50868,0
+DXCM.US,D,20050805,000000,2.8625,2.8625,2.705,2.7125,70880,0
+DXCM.US,D,20050808,000000,2.71,2.71,2.5,2.5975,156852,0
+DXCM.US,D,20050809,000000,2.725,2.725,2.56,2.5625,115220,0
+DXCM.US,D,20050810,000000,2.565,2.6125,2.4875,2.55,102916,0
+DXCM.US,D,20050811,000000,2.5875,2.5875,2.475,2.5,107484,0
+DXCM.US,D,20050812,000000,2.525,2.5625,2.485,2.53,172408,0
+DXCM.US,D,20050815,000000,2.5625,2.5625,2.5,2.5625,202724,0
+DXCM.US,D,20050816,000000,2.5625,2.625,2.5225,2.5625,561404,0
+DXCM.US,D,20050817,000000,2.5375,2.5875,2.4625,2.535,207232,0
+DXCM.US,D,20050818,000000,2.5275,2.925,2.5275,2.8875,280604,0
+DXCM.US,D,20050819,000000,2.935,3.055,2.935,2.9375,278200,0
+DXCM.US,D,20050822,000000,2.9725,3.0275,2.945,3.0225,100188,0
+DXCM.US,D,20050823,000000,3.0725,3.35,3,3.095,138332,0
+DXCM.US,D,20050824,000000,3.1875,3.23,3.05,3.08,395888,0
+DXCM.US,D,20050825,000000,3.08,3.135,3.025,3.085,346096,0
+DXCM.US,D,20050826,000000,3.0575,3.0675,2.915,2.9225,197876,0
+DXCM.US,D,20050829,000000,2.945,3.0375,2.9375,2.975,102664,0
+DXCM.US,D,20050830,000000,3,3.05,2.9875,3.025,201444,0
+DXCM.US,D,20050831,000000,3.085,3.11,3.035,3.11,135108,0
+DXCM.US,D,20050901,000000,3.1175,3.125,3.015,3.025,32604,0
+DXCM.US,D,20050902,000000,3.0125,3.1225,3.0125,3.105,94236,0
+DXCM.US,D,20050906,000000,3.07,3.145,3.07,3.145,71528,0
+DXCM.US,D,20050907,000000,3.13,3.155,3.06,3.125,141040,0
+DXCM.US,D,20050908,000000,3.1725,3.1975,3.05,3.0875,27128,0
+DXCM.US,D,20050909,000000,3.095,3.135,3.095,3.1125,30168,0
+DXCM.US,D,20050912,000000,3.0875,3.175,3.0625,3.0625,209184,0
+DXCM.US,D,20050913,000000,3.1025,3.1375,3.04,3.0775,811012,0
+DXCM.US,D,20050914,000000,3.115,3.1525,3.0875,3.12,763500,0
+DXCM.US,D,20050915,000000,3.1125,3.1125,3.075,3.1,139824,0
+DXCM.US,D,20050916,000000,3.1,3.1075,3.075,3.1075,373632,0
+DXCM.US,D,20050919,000000,3.1025,3.105,3.015,3.0325,35576,0
+DXCM.US,D,20050920,000000,3.0125,3.035,2.9575,2.99,78216,0
+DXCM.US,D,20050921,000000,3.0275,3.125,2.97,3.0775,97020,0
+DXCM.US,D,20050922,000000,3.06,3.06,3.0025,3.0475,44472,0
+DXCM.US,D,20050923,000000,3.0625,3.1425,3.0625,3.07,315392,0
+DXCM.US,D,20050926,000000,3.0625,3.1675,3.04,3.115,58760,0
+DXCM.US,D,20050927,000000,3.125,3.125,3.035,3.035,59876,0
+DXCM.US,D,20050928,000000,3.0175,3.025,2.875,2.935,197524,0
+DXCM.US,D,20050929,000000,2.8775,2.9425,2.875,2.9425,44060,0
+DXCM.US,D,20050930,000000,2.9225,2.94,2.875,2.905,412476,0
+DXCM.US,D,20051003,000000,2.8875,3.1375,2.8875,2.975,403388,0
+DXCM.US,D,20051004,000000,2.9625,3.1125,2.955,3.0375,422560,0
+DXCM.US,D,20051005,000000,3.015,3.025,2.9725,3.0025,237732,0
+DXCM.US,D,20051006,000000,3.0025,3.075,3,3.04,199532,0
+DXCM.US,D,20051007,000000,3.05,3.085,3.0425,3.0425,244128,0
+DXCM.US,D,20051010,000000,3.075,3.1,3,3.075,984040,0
+DXCM.US,D,20051011,000000,3.03,3.0375,2.8875,2.955,4295420,0
+DXCM.US,D,20051012,000000,2.92,2.94,2.7775,2.81,450856,0
+DXCM.US,D,20051013,000000,2.825,2.845,2.7075,2.71,519300,0
+DXCM.US,D,20051014,000000,2.7325,2.7525,2.6775,2.7525,381736,0
+DXCM.US,D,20051017,000000,2.7275,2.8775,2.5,2.855,291900,0
+DXCM.US,D,20051018,000000,2.8875,2.8975,2.8275,2.8525,106516,0
+DXCM.US,D,20051019,000000,2.825,2.955,2.825,2.93,83672,0
+DXCM.US,D,20051020,000000,2.935,2.935,2.8925,2.9025,147608,0
+DXCM.US,D,20051021,000000,2.8875,2.9375,2.8875,2.9375,239748,0
+DXCM.US,D,20051024,000000,2.905,2.9975,2.8925,2.99,2015924,0
+DXCM.US,D,20051025,000000,2.9975,3.1125,2.9725,3.1125,3508584,0
+DXCM.US,D,20051026,000000,3.1125,3.2125,3.025,3.1975,277356,0
+DXCM.US,D,20051027,000000,3.2425,3.2425,3.0725,3.11,550532,0
+DXCM.US,D,20051028,000000,3.125,3.1775,3.0875,3.1525,351456,0
+DXCM.US,D,20051031,000000,3.1575,3.285,3.1575,3.2525,784764,0
+DXCM.US,D,20051101,000000,3.2875,3.3875,3.2625,3.3625,1034648,0
+DXCM.US,D,20051102,000000,3.335,3.5,3.1175,3.42,495256,0
+DXCM.US,D,20051103,000000,3.4275,3.475,3.425,3.45,213096,0
+DXCM.US,D,20051104,000000,3.44,3.4425,3.27,3.3175,130936,0
+DXCM.US,D,20051107,000000,3.35,3.355,3.275,3.275,96480,0
+DXCM.US,D,20051108,000000,3.2375,3.24,3.1875,3.215,106776,0
+DXCM.US,D,20051109,000000,3.23,3.355,3.23,3.3475,604900,0
+DXCM.US,D,20051110,000000,3.375,3.4,3.325,3.335,4755732,0
+DXCM.US,D,20051111,000000,3.325,3.425,3.325,3.3825,359496,0
+DXCM.US,D,20051114,000000,3.3825,3.5825,3.3825,3.53,295552,0
+DXCM.US,D,20051115,000000,3.5675,3.595,3.4475,3.4775,144336,0
+DXCM.US,D,20051116,000000,3.485,3.495,3.4525,3.475,154736,0
+DXCM.US,D,20051117,000000,3.44,3.5875,3.44,3.5475,308116,0
+DXCM.US,D,20051118,000000,3.615,3.615,3.495,3.5975,200128,0
+DXCM.US,D,20051121,000000,3.6225,3.75,3.61,3.72,165344,0
+DXCM.US,D,20051122,000000,3.75,3.7525,3.555,3.7525,207176,0
+DXCM.US,D,20051123,000000,3.7375,3.9125,3.705,3.8,201184,0
+DXCM.US,D,20051125,000000,3.8,3.85,3.7875,3.8,33120,0
+DXCM.US,D,20051128,000000,3.8175,3.8175,3.525,3.5275,366228,0
+DXCM.US,D,20051129,000000,3.6375,3.6875,3.48,3.49,280664,0
+DXCM.US,D,20051130,000000,3.5075,3.5625,3.475,3.505,299028,0
+DXCM.US,D,20051201,000000,3.5625,3.575,3.5,3.5075,345184,0
+DXCM.US,D,20051202,000000,3.5,3.6425,3.4725,3.6425,727236,0
+DXCM.US,D,20051205,000000,3.6,3.6375,3.5,3.535,159172,0
+DXCM.US,D,20051206,000000,3.5025,3.6,3.5,3.565,94616,0
+DXCM.US,D,20051207,000000,3.6,3.6,3.5725,3.575,48116,0
+DXCM.US,D,20051208,000000,3.5425,3.575,3.53,3.5575,51748,0
+DXCM.US,D,20051209,000000,3.54,3.625,3.54,3.6225,54172,0
+DXCM.US,D,20051212,000000,3.6125,3.715,3.5075,3.54,311952,0
+DXCM.US,D,20051213,000000,3.5675,3.5675,3.4975,3.525,83632,0
+DXCM.US,D,20051214,000000,3.4525,3.525,3.4525,3.5,110112,0
+DXCM.US,D,20051215,000000,3.5,3.82,3.5,3.82,378668,0
+DXCM.US,D,20051216,000000,3.8125,3.875,3.8,3.8575,304552,0
+DXCM.US,D,20051219,000000,3.8775,4.0425,3.85,3.9875,226752,0
+DXCM.US,D,20051220,000000,4,4.0175,3.99,3.9975,366584,0
+DXCM.US,D,20051221,000000,4.0225,4.0225,3.8525,3.89,172252,0
+DXCM.US,D,20051222,000000,3.8825,3.975,3.8525,3.8775,158264,0
+DXCM.US,D,20051223,000000,3.875,4.015,3.865,3.895,150476,0
+DXCM.US,D,20051227,000000,3.8675,3.9075,3.8675,3.8875,98352,0
+DXCM.US,D,20051228,000000,3.91,3.935,3.8775,3.9,89536,0
+DXCM.US,D,20051229,000000,3.91,3.9225,3.8025,3.8025,133372,0
+DXCM.US,D,20051230,000000,3.8225,3.8225,3.7075,3.73,154588,0
+DXCM.US,D,20060103,000000,3.745,3.745,3.625,3.625,161976,0
+DXCM.US,D,20060104,000000,3.66,3.95,3.65,3.8125,534608,0
+DXCM.US,D,20060105,000000,3.8575,3.96,3.7875,3.95,362532,0
+DXCM.US,D,20060106,000000,3.995,4.065,3.9125,3.9125,377284,0
+DXCM.US,D,20060109,000000,3.9375,4.05,3.895,3.895,435636,0
+DXCM.US,D,20060110,000000,3.8875,3.9425,3.8025,3.9025,122288,0
+DXCM.US,D,20060111,000000,3.9025,3.9425,3.85,3.855,56704,0
+DXCM.US,D,20060112,000000,3.855,4,3.7825,3.8125,200980,0
+DXCM.US,D,20060113,000000,3.775,3.9225,3.6875,3.77,341228,0
+DXCM.US,D,20060117,000000,3.7225,3.7575,3.65,3.6775,254108,0
+DXCM.US,D,20060118,000000,3.7075,3.7475,3.5775,3.675,284416,0
+DXCM.US,D,20060119,000000,3.735,3.8,3.6,3.7,224840,0
+DXCM.US,D,20060120,000000,3.7425,3.895,3.725,3.7675,1270628,0
+DXCM.US,D,20060123,000000,3.79,3.79,3.73,3.7475,297284,0
+DXCM.US,D,20060124,000000,3.77,3.7875,3.7,3.7175,190160,0
+DXCM.US,D,20060125,000000,3.7425,3.8975,3.725,3.8975,254148,0
+DXCM.US,D,20060126,000000,3.935,4.195,3.9225,4.075,576052,0
+DXCM.US,D,20060127,000000,4.075,4.1375,3.9725,4.06,173316,0
+DXCM.US,D,20060130,000000,4.05,4.5,3.9975,4.43,775856,0
+DXCM.US,D,20060131,000000,4.425,4.8575,4.3925,4.75,1589800,0
+DXCM.US,D,20060201,000000,4.75,4.75,4.57,4.6025,879112,0
+DXCM.US,D,20060202,000000,4.6025,4.6875,4.3375,4.5,870696,0
+DXCM.US,D,20060203,000000,4.495,4.585,4.365,4.47,954304,0
+DXCM.US,D,20060206,000000,4.5,4.575,4.475,4.5,546256,0
+DXCM.US,D,20060207,000000,4.5,4.525,4.4625,4.465,632268,0
+DXCM.US,D,20060208,000000,4.4575,4.525,4.4025,4.5,492744,0
+DXCM.US,D,20060209,000000,4.5,4.6575,4.485,4.5,653344,0
+DXCM.US,D,20060210,000000,4.43,4.52,4.2875,4.4925,480076,0
+DXCM.US,D,20060213,000000,4.5,4.5475,4.395,4.41,203676,0
+DXCM.US,D,20060214,000000,4.41,4.44,4.3375,4.3725,105516,0
+DXCM.US,D,20060215,000000,4.355,4.4125,4.2725,4.3125,377944,0
+DXCM.US,D,20060216,000000,4.3075,4.375,4.225,4.3125,274464,0
+DXCM.US,D,20060217,000000,4.3375,4.3875,4.22,4.3175,1794452,0
+DXCM.US,D,20060221,000000,4.34,4.35,4.2375,4.2425,144108,0
+DXCM.US,D,20060222,000000,4.26,4.5375,4.2575,4.3275,198900,0
+DXCM.US,D,20060223,000000,4.35,4.5,4.2375,4.26,482420,0
+DXCM.US,D,20060224,000000,4.2825,4.2825,4.1525,4.25,388820,0
+DXCM.US,D,20060227,000000,4.25,4.2675,4.1475,4.2475,354652,0
+DXCM.US,D,20060228,000000,4.25,4.375,4.07,4.3625,527184,0
+DXCM.US,D,20060301,000000,4.36,4.625,4.2975,4.55,1683564,0
+DXCM.US,D,20060302,000000,4.51,4.765,4.51,4.73,1091660,0
+DXCM.US,D,20060303,000000,4.7,4.71,4.475,4.55,450368,0
+DXCM.US,D,20060306,000000,4.5375,4.585,4.425,4.525,470068,0
+DXCM.US,D,20060307,000000,4.5,4.505,4.4325,4.465,361860,0
+DXCM.US,D,20060308,000000,4.46,4.5425,4.44,4.53,1956228,0
+DXCM.US,D,20060309,000000,4.545,4.6575,4.525,4.5875,989444,0
+DXCM.US,D,20060310,000000,4.5725,4.665,4.565,4.64,446928,0
+DXCM.US,D,20060313,000000,4.6675,4.71,4.6,4.67,669688,0
+DXCM.US,D,20060314,000000,4.6875,4.9125,4.6875,4.8825,539792,0
+DXCM.US,D,20060315,000000,4.8975,5.2225,4.8975,5.2,1863172,0
+DXCM.US,D,20060316,000000,5.2275,5.2275,5,5.0125,1051692,0
+DXCM.US,D,20060317,000000,5.035,5.0625,4.8,4.82,566596,0
+DXCM.US,D,20060320,000000,4.835,4.85,4.5775,4.61,618528,0
+DXCM.US,D,20060321,000000,4.645,4.755,4.5,4.6225,654144,0
+DXCM.US,D,20060322,000000,4.6375,4.825,4.625,4.665,910944,0
+DXCM.US,D,20060323,000000,4.67,4.855,4.6625,4.8125,443668,0
+DXCM.US,D,20060324,000000,4.825,4.9725,4.72,4.9525,898908,0
+DXCM.US,D,20060327,000000,5.495,5.925,5.16,5.3,21134120,0
+DXCM.US,D,20060328,000000,5.4875,5.5,5.0875,5.265,5880356,0
+DXCM.US,D,20060329,000000,5.28,5.35,5.11,5.1525,2681476,0
+DXCM.US,D,20060330,000000,5.1475,5.175,4.915,5.0625,2454620,0
+DXCM.US,D,20060331,000000,5.08,5.125,5.015,5.0675,1575488,0
+DXCM.US,D,20060403,000000,5.1025,5.215,5.0325,5.14,997888,0
+DXCM.US,D,20060404,000000,5.175,5.3625,5.145,5.1525,2128512,0
+DXCM.US,D,20060405,000000,5.185,5.2675,5.1,5.15,766308,0
+DXCM.US,D,20060406,000000,5,5.1,4.9475,5.055,1208132,0
+DXCM.US,D,20060407,000000,5.035,5.07,4.825,4.9275,1707436,0
+DXCM.US,D,20060410,000000,4.9275,4.985,4.75,4.965,1286176,0
+DXCM.US,D,20060411,000000,4.9675,4.9875,4.7775,4.825,692276,0
+DXCM.US,D,20060412,000000,4.8175,5.16,4.79,5.0775,1948500,0
+DXCM.US,D,20060413,000000,5.1075,5.2625,5.065,5.095,1692040,0
+DXCM.US,D,20060417,000000,5.13,5.2,5.06,5.1625,906568,0
+DXCM.US,D,20060418,000000,5.1625,5.4225,5.15,5.405,1567808,0
+DXCM.US,D,20060419,000000,5.3925,5.455,5.295,5.4525,1067824,0
+DXCM.US,D,20060420,000000,5.4275,5.5775,5.3475,5.5625,893544,0
+DXCM.US,D,20060421,000000,5.5825,5.8675,5.5575,5.825,3310268,0
+DXCM.US,D,20060424,000000,5.8025,5.92,5.7225,5.875,1689976,0
+DXCM.US,D,20060425,000000,5.875,6.3,5.845,6.2475,3087984,0
+DXCM.US,D,20060426,000000,6.1875,6.2325,5.89,6.2175,2319788,0
+DXCM.US,D,20060427,000000,6.4225,6.675,6.19,6.255,10269152,0
+DXCM.US,D,20060428,000000,6.2675,6.31,6.1875,6.29,1775228,0
+DXCM.US,D,20060501,000000,6.29,6.38,6.225,6.2625,1144412,0
+DXCM.US,D,20060502,000000,6.25,6.3125,6.225,6.2825,3509916,0
+DXCM.US,D,20060503,000000,6.255,6.415,6.155,6.3175,1398768,0
+DXCM.US,D,20060504,000000,6.2575,6.4625,6.2575,6.45,1127560,0
+DXCM.US,D,20060505,000000,6.475,6.5,6.2675,6.3125,1169216,0
+DXCM.US,D,20060508,000000,6.2875,6.295,6.0125,6.1375,2017360,0
+DXCM.US,D,20060509,000000,6.105,6.105,5.7775,5.87,2215428,0
+DXCM.US,D,20060510,000000,5.87,5.9875,5.6875,5.8025,1666220,0
+DXCM.US,D,20060511,000000,5.825,5.9375,5.55,5.575,1585004,0
+DXCM.US,D,20060512,000000,5.575,5.615,5.425,5.5125,1383352,0
+DXCM.US,D,20060515,000000,5.5125,5.5375,5.3025,5.4525,1526296,0
+DXCM.US,D,20060516,000000,5.125,5.5875,5.08,5.51,3525792,0
+DXCM.US,D,20060517,000000,5.5,5.5125,5.375,5.46,1839588,0
+DXCM.US,D,20060518,000000,5.4825,5.495,5.295,5.295,1317884,0
+DXCM.US,D,20060519,000000,5.2975,5.3475,5.2075,5.25,1529884,0
+DXCM.US,D,20060522,000000,5.2125,5.2625,5.1,5.18,1745128,0
+DXCM.US,D,20060523,000000,5.215,5.47,5.16,5.26,2235880,0
+DXCM.US,D,20060524,000000,5.25,5.29,5.0875,5.205,1484252,0
+DXCM.US,D,20060525,000000,5.255,5.2625,5.0375,5.15,1636172,0
+DXCM.US,D,20060526,000000,5.19,5.19,4.6875,4.95,5187960,0
+DXCM.US,D,20060530,000000,5.015,5.075,4.9,4.9375,2713148,0
+DXCM.US,D,20060531,000000,4.925,5,4.8475,4.865,1341652,0
+DXCM.US,D,20060601,000000,4.865,4.94,4.7725,4.9375,3106984,0
+DXCM.US,D,20060602,000000,5,5.4025,4.965,5.2925,3698096,0
+DXCM.US,D,20060605,000000,5.2625,5.405,5.25,5.3075,1220004,0
+DXCM.US,D,20060606,000000,5.3025,5.335,5.215,5.275,1959268,0
+DXCM.US,D,20060607,000000,5.2675,5.325,5.065,5.0825,1645472,0
+DXCM.US,D,20060608,000000,5.04,5.0575,4.6075,4.725,2896132,0
+DXCM.US,D,20060609,000000,4.7375,4.83,4.6625,4.675,1162428,0
+DXCM.US,D,20060612,000000,4.665,4.715,4.19,4.2075,3512084,0
+DXCM.US,D,20060613,000000,3.8025,4.115,3.2775,3.4925,13120208,0
+DXCM.US,D,20060614,000000,3.4975,3.5225,3.205,3.475,3772136,0
+DXCM.US,D,20060615,000000,3.47,3.585,3.3125,3.3725,2522876,0
+DXCM.US,D,20060616,000000,3.365,3.3975,3.29,3.38,2750064,0
+DXCM.US,D,20060619,000000,3.3975,3.5125,3.3575,3.395,1806964,0
+DXCM.US,D,20060620,000000,3.4125,3.465,3.3375,3.36,1681536,0
+DXCM.US,D,20060621,000000,3.3625,3.3625,3.1925,3.2075,2056444,0
+DXCM.US,D,20060622,000000,3.21,3.2275,2.945,3.025,3367920,0
+DXCM.US,D,20060623,000000,3.0225,3.1825,2.98,3.115,2788928,0
+DXCM.US,D,20060626,000000,3.105,3.1375,3.0225,3.06,883096,0
+DXCM.US,D,20060627,000000,3.055,3.06,2.925,2.9725,1653584,0
+DXCM.US,D,20060628,000000,2.975,3.1975,2.975,3.16,1912172,0
+DXCM.US,D,20060629,000000,3.165,3.2775,3.1625,3.2775,1573868,0
+DXCM.US,D,20060630,000000,3.3,3.425,3.2275,3.395,6960976,0
+DXCM.US,D,20060703,000000,3.3675,3.4875,3.3625,3.4475,784324,0
+DXCM.US,D,20060705,000000,3.425,3.4375,3.255,3.335,1601960,0
+DXCM.US,D,20060706,000000,3.3575,3.375,3.23,3.25,1328548,0
+DXCM.US,D,20060707,000000,3.235,3.265,3.175,3.22,1129676,0
+DXCM.US,D,20060710,000000,3.2225,3.4425,3.2075,3.3125,2636776,0
+DXCM.US,D,20060711,000000,3.2925,3.325,3.11,3.1925,1483516,0
+DXCM.US,D,20060712,000000,3.18,3.2125,3.0775,3.0925,803272,0
+DXCM.US,D,20060713,000000,3.08,3.1025,2.9675,3.005,864228,0
+DXCM.US,D,20060714,000000,2.9925,3.045,2.95,3.0325,870208,0
+DXCM.US,D,20060717,000000,3.0275,3.05,2.85,2.91,3265828,0
+DXCM.US,D,20060718,000000,2.9125,2.96,2.8825,2.92,730004,0
+DXCM.US,D,20060719,000000,2.9325,3.1375,2.9125,3.1125,785196,0
+DXCM.US,D,20060720,000000,3.1325,3.175,3.005,3.015,754304,0
+DXCM.US,D,20060721,000000,2.9825,2.99,2.725,2.82,2376600,0
+DXCM.US,D,20060724,000000,2.8375,2.8775,2.735,2.7475,1527356,0
+DXCM.US,D,20060725,000000,2.7575,2.8525,2.5875,2.81,1728192,0
+DXCM.US,D,20060726,000000,2.8,2.8625,2.77,2.8475,1026692,0
+DXCM.US,D,20060727,000000,2.88,3,2.7125,2.755,1274892,0
+DXCM.US,D,20060728,000000,2.77,3.085,2.77,2.98,1646948,0
+DXCM.US,D,20060731,000000,2.965,2.9875,2.875,2.9725,1969824,0
+DXCM.US,D,20060801,000000,2.9625,2.9725,2.86,2.92,688152,0
+DXCM.US,D,20060802,000000,2.93,3,2.9025,2.925,515088,0
+DXCM.US,D,20060803,000000,2.91,2.975,2.85,2.925,1012528,0
+DXCM.US,D,20060804,000000,2.9625,2.98,2.87,2.8925,1385092,0
+DXCM.US,D,20060807,000000,2.87,2.875,2.715,2.845,1317800,0
+DXCM.US,D,20060808,000000,2.85,2.88,2.7875,2.8325,1282584,0
+DXCM.US,D,20060809,000000,2.8525,2.855,2.7425,2.7725,745920,0
+DXCM.US,D,20060810,000000,2.7425,2.8675,2.7375,2.8375,1059296,0
+DXCM.US,D,20060811,000000,2.825,2.885,2.745,2.7975,1153884,0
+DXCM.US,D,20060814,000000,2.775,2.885,2.725,2.8825,564060,0
+DXCM.US,D,20060815,000000,2.885,3.06,2.885,2.9375,1000200,0
+DXCM.US,D,20060816,000000,2.945,3.1225,2.945,3.04,3440568,0
+DXCM.US,D,20060817,000000,3.0225,3.11,3,3.055,420940,0
+DXCM.US,D,20060818,000000,3.1325,3.5875,3.1275,3.545,2921508,0
+DXCM.US,D,20060821,000000,3.5625,3.6,3.34,3.4175,1518764,0
+DXCM.US,D,20060822,000000,3.4025,3.4175,3.325,3.3375,1253852,0
+DXCM.US,D,20060823,000000,3.35,3.3675,3.2325,3.25,1280188,0
+DXCM.US,D,20060824,000000,3.245,3.2625,3.1925,3.23,810032,0
+DXCM.US,D,20060825,000000,3.2325,3.265,3.2075,3.2325,1086796,0
+DXCM.US,D,20060828,000000,3.25,3.25,3.2,3.2175,488808,0
+DXCM.US,D,20060829,000000,3.25,3.25,3.0825,3.2025,1369344,0
+DXCM.US,D,20060830,000000,3.1925,3.31,3.175,3.2625,1360572,0
+DXCM.US,D,20060831,000000,3.2925,3.3375,3.2,3.21,3438028,0
+DXCM.US,D,20060901,000000,3.2125,3.2125,2.9,2.915,3277812,0
+DXCM.US,D,20060905,000000,2.8975,3.0375,2.82,3,2685644,0
+DXCM.US,D,20060906,000000,2.9875,3.0225,2.845,2.9125,2004344,0
+DXCM.US,D,20060907,000000,2.885,2.8925,2.7625,2.7875,1641612,0
+DXCM.US,D,20060908,000000,2.8,2.8675,2.7975,2.8625,1225768,0
+DXCM.US,D,20060911,000000,2.8625,2.895,2.8375,2.8925,1150988,0
+DXCM.US,D,20060912,000000,2.8775,2.9175,2.875,2.885,1233380,0
+DXCM.US,D,20060913,000000,2.875,2.8975,2.7575,2.7725,1663504,0
+DXCM.US,D,20060914,000000,2.7525,2.77,2.6625,2.68,1751936,0
+DXCM.US,D,20060915,000000,2.7,2.7375,2.6075,2.6575,1124692,0
+DXCM.US,D,20060918,000000,2.6525,2.71,2.61,2.615,1249676,0
+DXCM.US,D,20060919,000000,2.615,2.625,2.5125,2.5575,697384,0
+DXCM.US,D,20060920,000000,2.555,2.675,2.5525,2.6425,793000,0
+DXCM.US,D,20060921,000000,2.645,2.6925,2.5625,2.6775,572588,0
+DXCM.US,D,20060922,000000,2.6775,2.77,2.59,2.615,1258104,0
+DXCM.US,D,20060925,000000,2.625,2.6625,2.5475,2.6375,415828,0
+DXCM.US,D,20060926,000000,2.6475,2.685,2.6125,2.675,498312,0
+DXCM.US,D,20060927,000000,2.6825,2.8025,2.6575,2.735,1373504,0
+DXCM.US,D,20060928,000000,2.755,2.755,2.685,2.695,673020,0
+DXCM.US,D,20060929,000000,2.685,2.8475,2.68,2.7825,1339336,0
+DXCM.US,D,20061002,000000,2.775,2.8225,2.725,2.755,807876,0
+DXCM.US,D,20061003,000000,2.7375,2.7475,2.625,2.6675,1153164,0
+DXCM.US,D,20061004,000000,2.65,2.7075,2.5925,2.6725,1736228,0
+DXCM.US,D,20061005,000000,2.6875,2.8125,2.65,2.8025,1180788,0
+DXCM.US,D,20061006,000000,2.7825,2.92,2.7725,2.7875,1340672,0
+DXCM.US,D,20061009,000000,2.7825,2.8375,2.76,2.785,568488,0
+DXCM.US,D,20061010,000000,2.785,3,2.7775,2.9775,675036,0
+DXCM.US,D,20061011,000000,2.9975,3.0425,2.84,2.885,1032052,0
+DXCM.US,D,20061012,000000,2.91,2.9525,2.8625,2.885,964536,0
+DXCM.US,D,20061013,000000,2.9,2.9,2.785,2.805,1346784,0
+DXCM.US,D,20061016,000000,2.8,2.8,2.72,2.7425,1210040,0
+DXCM.US,D,20061017,000000,2.7475,2.7625,2.6875,2.745,668192,0
+DXCM.US,D,20061018,000000,2.77,2.77,2.6125,2.6375,2420012,0
+DXCM.US,D,20061019,000000,2.6375,2.65,2.4875,2.55,1549676,0
+DXCM.US,D,20061020,000000,2.55,2.57,2.4225,2.45,3497932,0
+DXCM.US,D,20061023,000000,2.4525,2.4975,2.425,2.4475,3564324,0
+DXCM.US,D,20061024,000000,2.2875,2.325,2.15,2.2575,15024288,0
+DXCM.US,D,20061025,000000,2.2525,2.285,2.2375,2.255,3516492,0
+DXCM.US,D,20061026,000000,2.25,2.345,2.2425,2.295,2814628,0
+DXCM.US,D,20061027,000000,2.2775,2.3125,2.1925,2.2875,2032460,0
+DXCM.US,D,20061030,000000,2.27,2.27,2.1675,2.195,2892764,0
+DXCM.US,D,20061031,000000,2.1875,2.2125,2.1175,2.2,2243412,0
+DXCM.US,D,20061101,000000,2.21,2.2125,2.0875,2.155,2891200,0
+DXCM.US,D,20061102,000000,2.1625,2.2525,2.125,2.2275,3163820,0
+DXCM.US,D,20061103,000000,2.25,2.31,2.15,2.2875,2539940,0
+DXCM.US,D,20061106,000000,2.24,2.3875,2.24,2.33,2115916,0
+DXCM.US,D,20061107,000000,2.32,2.425,2.3,2.305,895488,0
+DXCM.US,D,20061108,000000,2.3025,2.31,2.235,2.265,1039908,0
+DXCM.US,D,20061109,000000,2.2625,2.48,2.24,2.3,2021492,0
+DXCM.US,D,20061110,000000,2.325,2.445,2.305,2.4275,1482704,0
+DXCM.US,D,20061113,000000,2.45,2.5675,2.44,2.5575,658644,0
+DXCM.US,D,20061114,000000,2.575,2.6725,2.5725,2.6475,1664864,0
+DXCM.US,D,20061115,000000,2.6375,2.6575,2.5625,2.625,1575820,0
+DXCM.US,D,20061116,000000,2.6325,2.665,2.5825,2.62,1001656,0
+DXCM.US,D,20061117,000000,2.62,2.6575,2.5625,2.6425,1089780,0
+DXCM.US,D,20061120,000000,2.6325,2.755,2.625,2.7075,851512,0
+DXCM.US,D,20061121,000000,2.72,2.9925,2.705,2.925,3394416,0
+DXCM.US,D,20061122,000000,2.9225,2.9375,2.825,2.825,933008,0
+DXCM.US,D,20061124,000000,2.81,2.9375,2.775,2.935,286416,0
+DXCM.US,D,20061127,000000,2.93,2.945,2.725,2.75,819192,0
+DXCM.US,D,20061128,000000,2.735,2.7575,2.615,2.645,1429040,0
+DXCM.US,D,20061129,000000,2.665,2.8375,2.65,2.7375,1464636,0
+DXCM.US,D,20061130,000000,2.73,2.845,2.7125,2.815,1126996,0
+DXCM.US,D,20061201,000000,2.815,2.9,2.7925,2.8775,1302648,0
+DXCM.US,D,20061204,000000,2.8975,3.0375,2.8775,2.9225,1438064,0
+DXCM.US,D,20061205,000000,2.9375,2.95,2.8525,2.8775,983172,0
+DXCM.US,D,20061206,000000,2.875,2.905,2.825,2.9,949220,0
+DXCM.US,D,20061207,000000,2.9025,3.0075,2.8525,2.8775,1053844,0
+DXCM.US,D,20061208,000000,2.865,2.8875,2.835,2.85,705716,0
+DXCM.US,D,20061211,000000,2.835,2.895,2.8075,2.8475,594296,0
+DXCM.US,D,20061212,000000,2.835,2.9725,2.815,2.825,1119452,0
+DXCM.US,D,20061213,000000,2.835,2.8925,2.705,2.745,1056084,0
+DXCM.US,D,20061214,000000,2.74,2.74,2.575,2.6475,1663188,0
+DXCM.US,D,20061215,000000,2.65,2.76,2.605,2.6825,1409740,0
+DXCM.US,D,20061218,000000,2.7075,2.7875,2.6075,2.6375,466968,0
+DXCM.US,D,20061219,000000,2.63,2.75,2.6,2.6975,823776,0
+DXCM.US,D,20061220,000000,2.7075,2.7825,2.67,2.755,893952,0
+DXCM.US,D,20061221,000000,2.7525,2.7625,2.55,2.555,2299620,0
+DXCM.US,D,20061222,000000,2.5625,2.5925,2.465,2.5,1723576,0
+DXCM.US,D,20061226,000000,2.505,2.6,2.505,2.5775,1193872,0
+DXCM.US,D,20061227,000000,2.5725,2.5775,2.5125,2.5575,866848,0
+DXCM.US,D,20061228,000000,2.56,2.57,2.475,2.5175,1096552,0
+DXCM.US,D,20061229,000000,2.51,2.5125,2.43,2.465,1351412,0
+DXCM.US,D,20070103,000000,2.49,2.5275,2.4375,2.47,1572792,0
+DXCM.US,D,20070104,000000,2.455,2.4725,2.3975,2.4475,669108,0
+DXCM.US,D,20070105,000000,2.4325,2.475,2.3625,2.42,1976456,0
+DXCM.US,D,20070108,000000,2.415,2.5125,2.3875,2.41,1327940,0
+DXCM.US,D,20070109,000000,2.4075,2.4325,2.35,2.355,1691380,0
+DXCM.US,D,20070110,000000,2.34,2.37,2.295,2.3675,3418388,0
+DXCM.US,D,20070111,000000,2.3375,2.38,2.2,2.29,6509700,0
+DXCM.US,D,20070112,000000,2.275,2.2875,2.2,2.2475,1627840,0
+DXCM.US,D,20070116,000000,2.2475,2.25,2.125,2.15,2665264,0
+DXCM.US,D,20070117,000000,2.1525,2.2375,2.13,2.2025,2125388,0
+DXCM.US,D,20070118,000000,2.1975,2.205,2.125,2.1325,1397784,0
+DXCM.US,D,20070119,000000,2.1275,2.19,2.0075,2.1775,6028392,0
+DXCM.US,D,20070122,000000,2.18,2.18,2.0875,2.1075,1454780,0
+DXCM.US,D,20070123,000000,2.1,2.1325,2.0775,2.13,1575168,0
+DXCM.US,D,20070124,000000,2.1275,2.2425,2.1075,2.2275,2161800,0
+DXCM.US,D,20070125,000000,2.2425,2.26,2.16,2.25,1748508,0
+DXCM.US,D,20070126,000000,2.25,2.285,2.1875,2.2525,988952,0
+DXCM.US,D,20070129,000000,2.24,2.395,2.215,2.3,2436016,0
+DXCM.US,D,20070130,000000,2.3,2.31,2.2475,2.2775,765012,0
+DXCM.US,D,20070131,000000,2.27,2.27,2.1875,2.225,1692720,0
+DXCM.US,D,20070201,000000,2.2475,2.26,2.2025,2.2375,1280400,0
+DXCM.US,D,20070202,000000,2.2375,2.275,2.2125,2.225,1261816,0
+DXCM.US,D,20070205,000000,2.23,2.3125,2.205,2.25,1160976,0
+DXCM.US,D,20070206,000000,2.2525,2.2625,2.205,2.2225,846268,0
+DXCM.US,D,20070207,000000,2.2175,2.23,2.2025,2.2125,660328,0
+DXCM.US,D,20070208,000000,2.2075,2.22,2.165,2.2,1447972,0
+DXCM.US,D,20070209,000000,2.2,2.215,2.1625,2.195,1472232,0
+DXCM.US,D,20070212,000000,2.2,2.2,2.125,2.1575,1381352,0
+DXCM.US,D,20070213,000000,2.1525,2.2475,2.13,2.245,921384,0
+DXCM.US,D,20070214,000000,2.24,2.2625,2.17,2.2,777232,0
+DXCM.US,D,20070215,000000,2.2125,2.22,2.1775,2.215,696292,0
+DXCM.US,D,20070216,000000,2.2175,2.235,2.165,2.205,551284,0
+DXCM.US,D,20070220,000000,2.1975,2.26,2.1975,2.25,765464,0
+DXCM.US,D,20070221,000000,2.2375,2.2475,2.165,2.185,330472,0
+DXCM.US,D,20070222,000000,2.1825,2.2325,2.1525,2.1775,465236,0
+DXCM.US,D,20070223,000000,2.1775,2.3475,2.1775,2.3125,1891728,0
+DXCM.US,D,20070226,000000,2.33,2.33,2.2525,2.265,640220,0
+DXCM.US,D,20070227,000000,2.2525,2.2575,2.06,2.12,1074288,0
+DXCM.US,D,20070228,000000,2.125,2.155,2,2.0225,3268564,0
+DXCM.US,D,20070301,000000,2,2.0825,1.9475,1.985,2754220,0
+DXCM.US,D,20070302,000000,1.9675,2,1.6725,1.695,3075600,0
+DXCM.US,D,20070305,000000,1.67,1.675,1.5425,1.625,3236040,0
+DXCM.US,D,20070306,000000,1.625,1.75,1.6175,1.7425,3795552,0
+DXCM.US,D,20070307,000000,1.735,1.855,1.7175,1.845,2761536,0
+DXCM.US,D,20070308,000000,1.8025,1.8575,1.8,1.8325,1225408,0
+DXCM.US,D,20070309,000000,1.8425,1.8575,1.7925,1.8125,765712,0
+DXCM.US,D,20070312,000000,1.8825,1.8875,1.8325,1.855,1059216,0
+DXCM.US,D,20070313,000000,1.83,1.8525,1.8125,1.8375,1229156,0
+DXCM.US,D,20070314,000000,1.84,1.84,1.7825,1.835,651000,0
+DXCM.US,D,20070315,000000,1.825,1.825,1.7775,1.8125,981180,0
+DXCM.US,D,20070316,000000,1.8175,1.8475,1.7,1.75,1464712,0
+DXCM.US,D,20070319,000000,1.76,1.79,1.7175,1.735,422908,0
+DXCM.US,D,20070320,000000,1.7325,1.76,1.725,1.75,1082008,0
+DXCM.US,D,20070321,000000,1.75,1.75,1.7325,1.75,527020,0
+DXCM.US,D,20070322,000000,1.76,1.82,1.76,1.8025,621284,0
+DXCM.US,D,20070323,000000,1.8025,1.8875,1.8,1.825,843976,0
+DXCM.US,D,20070326,000000,1.8225,1.8425,1.81,1.825,469880,0
+DXCM.US,D,20070327,000000,1.8225,1.8575,1.8125,1.8225,502588,0
+DXCM.US,D,20070328,000000,1.8175,1.845,1.8,1.8125,528096,0
+DXCM.US,D,20070329,000000,1.835,1.945,1.8075,1.925,1794172,0
+DXCM.US,D,20070330,000000,1.9375,1.97,1.9325,1.965,775456,0
+DXCM.US,D,20070402,000000,1.97,1.97,1.9,1.93,779688,0
+DXCM.US,D,20070403,000000,1.935,1.985,1.9125,1.9725,835768,0
+DXCM.US,D,20070404,000000,1.9675,1.9675,1.91,1.915,291608,0
+DXCM.US,D,20070405,000000,1.9125,1.9275,1.8875,1.91,305452,0
+DXCM.US,D,20070409,000000,1.95,2.285,1.95,2.2075,3774664,0
+DXCM.US,D,20070410,000000,2.2125,2.265,2.13,2.1675,972920,0
+DXCM.US,D,20070411,000000,2.1725,2.1725,2.0575,2.0775,784528,0
+DXCM.US,D,20070412,000000,2.0775,2.1475,2.0775,2.1025,784132,0
+DXCM.US,D,20070413,000000,2.1175,2.12,2.0275,2.0425,779724,0
+DXCM.US,D,20070416,000000,2.06,2.105,2,2.0875,1026836,0
+DXCM.US,D,20070417,000000,2.0975,2.1275,2.0625,2.0875,840848,0
+DXCM.US,D,20070418,000000,2.085,2.09,2.05,2.0625,513452,0
+DXCM.US,D,20070419,000000,2.065,2.0825,1.98,1.985,658060,0
+DXCM.US,D,20070420,000000,2.0175,2.0825,1.9725,2.0625,657132,0
+DXCM.US,D,20070423,000000,2.05,2.0625,1.9825,2.0375,741008,0
+DXCM.US,D,20070424,000000,2.05,2.07,1.975,1.995,1457824,0
+DXCM.US,D,20070425,000000,2,2.085,2,2.04,2288236,0
+DXCM.US,D,20070426,000000,2.0425,2.07,1.99,2.065,639216,0
+DXCM.US,D,20070427,000000,2.0325,2.075,2.03,2.0425,620144,0
+DXCM.US,D,20070430,000000,2.055,2.07,1.985,1.9925,923236,0
+DXCM.US,D,20070501,000000,1.9925,1.9925,1.9125,1.93,2030508,0
+DXCM.US,D,20070502,000000,1.94,1.9525,1.9025,1.925,1486712,0
+DXCM.US,D,20070503,000000,1.9225,1.9275,1.8475,1.8675,771792,0
+DXCM.US,D,20070504,000000,1.875,1.875,1.78,1.845,1063696,0
+DXCM.US,D,20070507,000000,1.84,1.89,1.84,1.88,614168,0
+DXCM.US,D,20070508,000000,1.8875,1.9125,1.8025,1.85,1172760,0
+DXCM.US,D,20070509,000000,1.825,1.8925,1.825,1.8825,516472,0
+DXCM.US,D,20070510,000000,1.8375,1.95,1.835,1.9325,1545868,0
+DXCM.US,D,20070511,000000,1.945,1.9775,1.8725,1.9075,845448,0
+DXCM.US,D,20070514,000000,1.9,1.9325,1.8525,1.8675,347760,0
+DXCM.US,D,20070515,000000,1.86,1.8875,1.8,1.8,623700,0
+DXCM.US,D,20070516,000000,1.81,1.85,1.7525,1.7875,457948,0
+DXCM.US,D,20070517,000000,1.7875,1.7875,1.725,1.7275,850608,0
+DXCM.US,D,20070518,000000,1.735,1.7525,1.7075,1.7175,996508,0
+DXCM.US,D,20070521,000000,1.7175,1.8275,1.7175,1.775,885972,0
+DXCM.US,D,20070522,000000,1.775,1.835,1.775,1.82,468756,0
+DXCM.US,D,20070523,000000,1.82,1.8425,1.7675,1.8275,523136,0
+DXCM.US,D,20070524,000000,1.82,1.8225,1.725,1.7775,791544,0
+DXCM.US,D,20070525,000000,1.7875,1.85,1.765,1.7975,448816,0
+DXCM.US,D,20070529,000000,1.8075,1.8225,1.745,1.755,479864,0
+DXCM.US,D,20070530,000000,1.7375,1.7525,1.6575,1.675,935952,0
+DXCM.US,D,20070531,000000,1.675,1.6875,1.595,1.64,2045456,0
+DXCM.US,D,20070601,000000,1.775,1.785,1.6125,1.6225,3580512,0
+DXCM.US,D,20070604,000000,1.62,1.655,1.61,1.64,1312872,0
+DXCM.US,D,20070605,000000,1.6525,1.6625,1.615,1.6425,968560,0
+DXCM.US,D,20070606,000000,1.6125,1.6625,1.6025,1.6425,918936,0
+DXCM.US,D,20070607,000000,1.6375,1.6575,1.6275,1.655,840452,0
+DXCM.US,D,20070608,000000,1.6225,1.69,1.6,1.635,835628,0
+DXCM.US,D,20070611,000000,1.6325,1.6625,1.6125,1.64,618028,0
+DXCM.US,D,20070612,000000,1.635,1.6825,1.6025,1.655,735020,0
+DXCM.US,D,20070613,000000,1.6625,1.6625,1.605,1.6375,646296,0
+DXCM.US,D,20070614,000000,1.645,1.6975,1.6325,1.6925,556776,0
+DXCM.US,D,20070615,000000,1.725,1.725,1.6875,1.705,921796,0
+DXCM.US,D,20070618,000000,1.705,1.715,1.675,1.6825,405372,0
+DXCM.US,D,20070619,000000,1.675,1.7225,1.6575,1.7125,429060,0
+DXCM.US,D,20070620,000000,1.7225,1.895,1.7125,1.8625,1982268,0
+DXCM.US,D,20070621,000000,1.8975,1.9325,1.83,1.925,1113264,0
+DXCM.US,D,20070622,000000,1.935,1.9875,1.885,1.9575,8391364,0
+DXCM.US,D,20070625,000000,1.9475,2.05,1.9375,2.0325,1778704,0
+DXCM.US,D,20070626,000000,2.035,2.08,1.93,2.07,1549408,0
+DXCM.US,D,20070627,000000,2.055,2.0875,1.99,2.0225,1493312,0
+DXCM.US,D,20070628,000000,2,2.0625,1.9675,1.9875,1359544,0
+DXCM.US,D,20070629,000000,1.9875,2.075,1.9875,2.0475,2004176,0
+DXCM.US,D,20070702,000000,2.0475,2.11,2.0475,2.095,838764,0
+DXCM.US,D,20070703,000000,2.1025,2.1225,2.05,2.105,628972,0
+DXCM.US,D,20070705,000000,2.1,2.125,2.0275,2.085,510360,0
+DXCM.US,D,20070706,000000,2.0925,2.1375,2.0825,2.1325,1645748,0
+DXCM.US,D,20070709,000000,2.1325,2.345,2.1275,2.3025,2977880,0
+DXCM.US,D,20070710,000000,2.3975,2.3975,2.3,2.315,1488216,0
+DXCM.US,D,20070711,000000,2.345,2.3525,2.2625,2.28,1183740,0
+DXCM.US,D,20070712,000000,2.2925,2.375,2.27,2.3525,1028208,0
+DXCM.US,D,20070713,000000,2.3525,2.435,2.3525,2.42,1478096,0
+DXCM.US,D,20070716,000000,2.42,2.44,2.3725,2.3775,1169152,0
+DXCM.US,D,20070717,000000,2.3625,2.4125,2.36,2.3775,1040888,0
+DXCM.US,D,20070718,000000,2.365,2.4125,2.34,2.35,1430664,0
+DXCM.US,D,20070719,000000,2.41,2.435,2.34,2.3625,1031596,0
+DXCM.US,D,20070720,000000,2.365,2.39,2.315,2.38,226192,0
+DXCM.US,D,20070723,000000,2.3875,2.3875,2.23,2.2575,1035020,0
+DXCM.US,D,20070724,000000,2.0775,2.215,2.0225,2.145,1681864,0
+DXCM.US,D,20070725,000000,2.1725,2.275,2.06,2.155,1738476,0
+DXCM.US,D,20070726,000000,2.1575,2.17,1.9925,2.0825,2589036,0
+DXCM.US,D,20070727,000000,2.085,2.085,2.0225,2.045,963376,0
+DXCM.US,D,20070730,000000,2.0425,2.1,2.02,2.075,1005344,0
+DXCM.US,D,20070731,000000,1.955,2.075,1.95,2.0075,1513964,0
+DXCM.US,D,20070801,000000,2,2.0075,1.8275,1.8575,2136184,0
+DXCM.US,D,20070802,000000,1.8775,1.95,1.7625,1.9475,1279872,0
+DXCM.US,D,20070803,000000,1.945,2.0325,1.885,1.925,1420156,0
+DXCM.US,D,20070806,000000,1.925,1.9275,1.825,1.8825,1769820,0
+DXCM.US,D,20070807,000000,1.88,2.0575,1.865,2.0075,2449884,0
+DXCM.US,D,20070808,000000,2.0575,2.38,1.965,2.3,5257612,0
+DXCM.US,D,20070809,000000,2.285,2.5125,2.285,2.39,7620132,0
+DXCM.US,D,20070810,000000,2.3125,2.33,2.1025,2.18,2839128,0
+DXCM.US,D,20070813,000000,2.1825,2.1825,1.9375,2.105,2548768,0
+DXCM.US,D,20070814,000000,2.125,2.135,1.9875,2.0125,1523628,0
+DXCM.US,D,20070815,000000,2.0075,2.04,1.995,2.0025,721272,0
+DXCM.US,D,20070816,000000,2.015,2.1825,1.98,2.14,1167664,0
+DXCM.US,D,20070817,000000,2.1175,2.26,2.1175,2.2475,1281884,0
+DXCM.US,D,20070820,000000,2.255,2.2875,2.23,2.2825,579428,0
+DXCM.US,D,20070821,000000,2.27,2.3025,2.25,2.2825,723764,0
+DXCM.US,D,20070822,000000,2.2975,2.3175,2.2175,2.2975,1333920,0
+DXCM.US,D,20070823,000000,2.2975,2.3075,2.215,2.225,872292,0
+DXCM.US,D,20070824,000000,2.2275,2.2275,2.175,2.2025,629708,0
+DXCM.US,D,20070827,000000,2.185,2.2025,2.1075,2.1875,701268,0
+DXCM.US,D,20070828,000000,2.1875,2.275,2.1875,2.23,383960,0
+DXCM.US,D,20070829,000000,2.2375,2.25,2.1875,2.24,408400,0
+DXCM.US,D,20070830,000000,2.23,2.2675,2.2275,2.2325,1330564,0
+DXCM.US,D,20070831,000000,2.2525,2.3275,2.1875,2.3,433892,0
+DXCM.US,D,20070904,000000,2.2825,2.31,2.2725,2.2975,383120,0
+DXCM.US,D,20070905,000000,2.2875,2.37,2.235,2.3025,850832,0
+DXCM.US,D,20070906,000000,2.3225,2.35,2.28,2.3275,525264,0
+DXCM.US,D,20070907,000000,2.295,2.36,2.295,2.35,525720,0
+DXCM.US,D,20070910,000000,2.3475,2.41,2.3325,2.405,518268,0
+DXCM.US,D,20070911,000000,2.405,2.44,2.375,2.3875,575708,0
+DXCM.US,D,20070912,000000,2.3875,2.45,2.31,2.3625,658120,0
+DXCM.US,D,20070913,000000,2.3675,2.4325,2.3275,2.35,559316,0
+DXCM.US,D,20070914,000000,2.36,2.435,2.3025,2.315,536776,0
+DXCM.US,D,20070917,000000,2.305,2.38,2.305,2.355,429716,0
+DXCM.US,D,20070918,000000,2.385,2.4025,2.3375,2.3575,560508,0
+DXCM.US,D,20070919,000000,2.385,2.43,2.375,2.4275,630784,0
+DXCM.US,D,20070920,000000,2.4125,2.4575,2.3175,2.34,829512,0
+DXCM.US,D,20070921,000000,2.3425,2.4175,2.325,2.41,1120972,0
+DXCM.US,D,20070924,000000,2.435,2.4425,2.3675,2.375,712496,0
+DXCM.US,D,20070925,000000,2.37,2.4275,2.37,2.4025,540696,0
+DXCM.US,D,20070926,000000,2.4125,2.4225,2.365,2.3925,446696,0
+DXCM.US,D,20070927,000000,2.42,2.4825,2.395,2.425,639812,0
+DXCM.US,D,20070928,000000,2.4375,2.5,2.4125,2.5,478412,0
+DXCM.US,D,20071001,000000,2.5,2.7275,2.48,2.61,910772,0
+DXCM.US,D,20071002,000000,2.6275,2.7025,2.57,2.59,2246728,0
+DXCM.US,D,20071003,000000,2.585,2.66,2.5625,2.645,1034608,0
+DXCM.US,D,20071004,000000,2.6675,2.685,2.575,2.585,597264,0
+DXCM.US,D,20071005,000000,2.615,2.675,2.5825,2.6625,865804,0
+DXCM.US,D,20071008,000000,2.6525,2.6625,2.5875,2.6525,434820,0
+DXCM.US,D,20071009,000000,2.655,2.685,2.6225,2.665,799644,0
+DXCM.US,D,20071010,000000,2.66,2.66,2.55,2.6025,454568,0
+DXCM.US,D,20071011,000000,2.6075,2.6575,2.51,2.5625,533024,0
+DXCM.US,D,20071012,000000,2.5575,2.5925,2.5,2.5175,511840,0
+DXCM.US,D,20071015,000000,2.425,2.45,2.3175,2.3225,1159876,0
+DXCM.US,D,20071016,000000,2.31,2.31,2.2025,2.21,865660,0
+DXCM.US,D,20071017,000000,2.225,2.2725,2.165,2.245,739376,0
+DXCM.US,D,20071018,000000,2.2175,2.285,2.0825,2.2675,1122840,0
+DXCM.US,D,20071019,000000,2.27,2.275,2.1475,2.1475,1137308,0
+DXCM.US,D,20071022,000000,2.1525,2.27,2.1275,2.21,444404,0
+DXCM.US,D,20071023,000000,2.2325,2.325,2.2075,2.315,853384,0
+DXCM.US,D,20071024,000000,2.2875,2.31,2.235,2.29,250388,0
+DXCM.US,D,20071025,000000,2.29,2.3275,2.2575,2.3,335612,0
+DXCM.US,D,20071026,000000,2.3225,2.3225,2.1,2.11,1462840,0
+DXCM.US,D,20071029,000000,2.1375,2.2375,2.1,2.15,726796,0
+DXCM.US,D,20071030,000000,2.1225,2.1975,2.03,2.03,1160212,0
+DXCM.US,D,20071031,000000,2.0425,2.3875,2.0425,2.325,2133264,0
+DXCM.US,D,20071101,000000,2.285,2.295,2.23,2.265,796716,0
+DXCM.US,D,20071102,000000,2.2825,2.2825,2.1725,2.235,481968,0
+DXCM.US,D,20071105,000000,2.1975,2.21,2.1275,2.1825,431348,0
+DXCM.US,D,20071106,000000,2.2,2.21,2.105,2.1975,444660,0
+DXCM.US,D,20071107,000000,2.175,2.1875,2.12,2.12,394276,0
+DXCM.US,D,20071108,000000,2.1375,2.1375,2.08,2.1,316360,0
+DXCM.US,D,20071109,000000,2.0875,2.155,2.065,2.1525,577232,0
+DXCM.US,D,20071112,000000,2.1475,2.1625,2.1,2.1125,495820,0
+DXCM.US,D,20071113,000000,2.1275,2.16,2.1225,2.15,494292,0
+DXCM.US,D,20071114,000000,2.1625,2.285,2.1625,2.285,583004,0
+DXCM.US,D,20071115,000000,2.27,2.2775,2.22,2.2225,326620,0
+DXCM.US,D,20071116,000000,2.25,2.495,2.225,2.26,923648,0
+DXCM.US,D,20071119,000000,2.2475,2.2475,2.16,2.19,366348,0
+DXCM.US,D,20071120,000000,2.185,2.2,2.095,2.15,485184,0
+DXCM.US,D,20071121,000000,2.1275,2.13,2.0775,2.0825,173012,0
+DXCM.US,D,20071123,000000,2.095,2.105,2.0775,2.1,99948,0
+DXCM.US,D,20071126,000000,2.0975,2.155,2.0475,2.14,395260,0
+DXCM.US,D,20071127,000000,2.14,2.14,2.06,2.0725,545436,0
+DXCM.US,D,20071128,000000,2.085,2.1525,2.0375,2.14,643392,0
+DXCM.US,D,20071129,000000,2.1325,2.16,2.0775,2.1225,158308,0
+DXCM.US,D,20071130,000000,2.1425,2.245,2.14,2.1625,493036,0
+DXCM.US,D,20071203,000000,2.1575,2.25,2.1425,2.175,515648,0
+DXCM.US,D,20071204,000000,2.15,2.25,2.1175,2.1875,317476,0
+DXCM.US,D,20071205,000000,2.21,2.21,2.0875,2.1075,339160,0
+DXCM.US,D,20071206,000000,2.11,2.2825,2.1025,2.2825,298584,0
+DXCM.US,D,20071207,000000,2.2825,2.38,2.25,2.335,331464,0
+DXCM.US,D,20071210,000000,2.3325,2.4125,2.315,2.325,319112,0
+DXCM.US,D,20071211,000000,2.37,2.37,2.2075,2.225,269056,0
+DXCM.US,D,20071212,000000,2.25,2.25,2.11,2.13,439032,0
+DXCM.US,D,20071213,000000,2.1175,2.13,2.015,2.0875,584300,0
+DXCM.US,D,20071214,000000,2.0875,2.0875,1.9925,1.995,496428,0
+DXCM.US,D,20071217,000000,1.9925,2.055,1.93,1.955,633560,0
+DXCM.US,D,20071218,000000,1.97,1.9975,1.8875,1.9175,349048,0
+DXCM.US,D,20071219,000000,1.905,1.96,1.9,1.9025,284712,0
+DXCM.US,D,20071220,000000,1.915,2.1325,1.915,2.0375,542216,0
+DXCM.US,D,20071221,000000,2.0725,2.23,2.0725,2.23,744396,0
+DXCM.US,D,20071224,000000,2.2325,2.395,2.2025,2.345,374104,0
+DXCM.US,D,20071226,000000,2.345,2.4,2.2875,2.3125,573616,0
+DXCM.US,D,20071227,000000,2.3075,2.3675,2.2575,2.275,582192,0
+DXCM.US,D,20071228,000000,2.285,2.31,2.135,2.1675,346784,0
+DXCM.US,D,20071231,000000,2.1575,2.275,2.1575,2.2075,563708,0
+DXCM.US,D,20080102,000000,2.2625,2.3175,2.205,2.2375,558416,0
+DXCM.US,D,20080103,000000,2.23,2.2575,2.2025,2.21,347920,0
+DXCM.US,D,20080104,000000,2.1975,2.2025,2.1225,2.175,535932,0
+DXCM.US,D,20080107,000000,2.195,2.2675,2.1025,2.125,468832,0
+DXCM.US,D,20080108,000000,2.1175,2.1175,2.035,2.07,518480,0
+DXCM.US,D,20080109,000000,2.06,2.14,1.9675,2.065,2483628,0
+DXCM.US,D,20080110,000000,2.0675,2.2025,2.005,2.15,1292764,0
+DXCM.US,D,20080111,000000,2.1275,2.2075,2.125,2.1375,738100,0
+DXCM.US,D,20080114,000000,2.165,2.25,2.145,2.2125,1545852,0
+DXCM.US,D,20080115,000000,2.1875,2.3425,2.1875,2.34,1480540,0
+DXCM.US,D,20080116,000000,2.3425,2.505,2.28,2.4025,1437824,0
+DXCM.US,D,20080117,000000,2.4025,2.46,2.265,2.3675,859780,0
+DXCM.US,D,20080118,000000,2.36,2.3625,2.2175,2.225,525548,0
+DXCM.US,D,20080122,000000,2.255,2.2775,2.2075,2.2625,645396,0
+DXCM.US,D,20080123,000000,2.2475,2.3325,2.15,2.255,882652,0
+DXCM.US,D,20080124,000000,2.255,2.295,2.015,2.065,1358432,0
+DXCM.US,D,20080125,000000,2.02,2.265,2,2.2525,1274064,0
+DXCM.US,D,20080128,000000,2.24,2.3025,2.2075,2.27,582524,0
+DXCM.US,D,20080129,000000,2.2725,2.2775,2.215,2.235,399436,0
+DXCM.US,D,20080130,000000,2.22,2.2725,2.14,2.14,343948,0
+DXCM.US,D,20080131,000000,2.135,2.205,2.1025,2.1025,710104,0
+DXCM.US,D,20080201,000000,2.0725,2.1975,2.0725,2.16,402772,0
+DXCM.US,D,20080204,000000,2.175,2.22,2.0975,2.11,448904,0
+DXCM.US,D,20080205,000000,2.1025,2.125,2.055,2.0725,282112,0
+DXCM.US,D,20080206,000000,2.075,2.09,2,2.0175,572676,0
+DXCM.US,D,20080207,000000,2.005,2.04,1.9175,2.015,749648,0
+DXCM.US,D,20080208,000000,2.0175,2.0475,1.9125,1.9975,679008,0
+DXCM.US,D,20080211,000000,1.98,2.075,1.975,2.075,562776,0
+DXCM.US,D,20080212,000000,2.0975,2.1275,2.065,2.1025,609812,0
+DXCM.US,D,20080213,000000,2.065,2.25,2.065,2.2375,535420,0
+DXCM.US,D,20080214,000000,2.23,2.255,2.0175,2.07,835964,0
+DXCM.US,D,20080215,000000,2.05,2.08,1.9925,2,746924,0
+DXCM.US,D,20080219,000000,2.025,2.195,2.025,2.1225,370220,0
+DXCM.US,D,20080220,000000,2.085,2.1025,1.975,1.975,512820,0
+DXCM.US,D,20080221,000000,1.99,2,1.945,2,488932,0
+DXCM.US,D,20080222,000000,1.98,1.995,1.915,1.9425,433268,0
+DXCM.US,D,20080225,000000,1.9125,2.025,1.9125,1.9575,292616,0
+DXCM.US,D,20080226,000000,2.01,2.0325,1.9275,1.9375,632224,0
+DXCM.US,D,20080227,000000,1.9425,1.9775,1.9175,1.945,627072,0
+DXCM.US,D,20080228,000000,1.9375,1.9375,1.87,1.885,319800,0
+DXCM.US,D,20080229,000000,1.88,1.92,1.815,1.8425,535576,0
+DXCM.US,D,20080303,000000,1.8275,1.8625,1.725,1.7425,409676,0
+DXCM.US,D,20080304,000000,1.7325,1.93,1.69,1.8725,946892,0
+DXCM.US,D,20080305,000000,1.8775,1.8975,1.8125,1.8375,401564,0
+DXCM.US,D,20080306,000000,1.81,1.835,1.715,1.73,814636,0
+DXCM.US,D,20080307,000000,1.7075,1.7675,1.7075,1.7475,506828,0
+DXCM.US,D,20080310,000000,1.7325,1.7375,1.4975,1.5125,1749276,0
+DXCM.US,D,20080311,000000,1.555,1.555,1.38,1.42,1493548,0
+DXCM.US,D,20080312,000000,1.36,1.3725,1.03,1.165,5840580,0
+DXCM.US,D,20080313,000000,1.125,1.215,1.0675,1.12,1523776,0
+DXCM.US,D,20080314,000000,1.1975,1.2625,1.165,1.17,2231700,0
+DXCM.US,D,20080317,000000,1.195,1.2275,1.04,1.0575,2046108,0
+DXCM.US,D,20080318,000000,1.0975,1.1275,0.9275,0.9625,2384520,0
+DXCM.US,D,20080319,000000,0.93,1.0425,0.9225,0.925,2130604,0
+DXCM.US,D,20080320,000000,0.93,1.0825,0.925,0.995,3491992,0
+DXCM.US,D,20080324,000000,1,1.1175,0.9775,1.08,1865572,0
+DXCM.US,D,20080325,000000,1.0725,1.09,1.0275,1.05,3533284,0
+DXCM.US,D,20080326,000000,1.05,1.1625,1.025,1.0725,1302000,0
+DXCM.US,D,20080327,000000,1.08,1.1725,1.05,1.155,826960,0
+DXCM.US,D,20080328,000000,1.1475,1.185,1.01,1.0175,1086884,0
+DXCM.US,D,20080331,000000,1.05,1.0975,1.015,1.035,1139184,0
+DXCM.US,D,20080401,000000,1.025,1.07,0.9925,0.9975,1678496,0
+DXCM.US,D,20080402,000000,1.005,1.0125,0.985,1,840808,0
+DXCM.US,D,20080403,000000,1.0075,1.05,0.99,1.0425,448860,0
+DXCM.US,D,20080404,000000,1.035,1.12,1.0225,1.11,1127216,0
+DXCM.US,D,20080407,000000,1.135,1.3675,1.125,1.285,1677536,0
+DXCM.US,D,20080408,000000,1.2925,1.385,1.25,1.37,1637792,0
+DXCM.US,D,20080409,000000,1.36,1.48,1.35,1.4225,1381984,0
+DXCM.US,D,20080410,000000,1.41,1.4875,1.375,1.4675,1024960,0
+DXCM.US,D,20080411,000000,1.445,1.485,1.4,1.4525,773036,0
+DXCM.US,D,20080414,000000,1.4525,1.4525,1.355,1.41,916580,0
+DXCM.US,D,20080415,000000,1.4025,1.4125,1.3125,1.3325,987080,0
+DXCM.US,D,20080416,000000,1.33,1.4825,1.305,1.4625,817844,0
+DXCM.US,D,20080417,000000,1.45,1.545,1.4,1.4525,741804,0
+DXCM.US,D,20080418,000000,1.5725,1.825,1.5675,1.7625,4626384,0
+DXCM.US,D,20080421,000000,1.7075,1.8675,1.66,1.83,2267648,0
+DXCM.US,D,20080422,000000,1.83,1.84,1.7575,1.7975,1815860,0
+DXCM.US,D,20080423,000000,1.815,1.86,1.7925,1.8375,1242092,0
+DXCM.US,D,20080424,000000,1.8225,1.86,1.7925,1.8525,2524972,0
+DXCM.US,D,20080425,000000,1.845,1.9625,1.8375,1.955,1206500,0
+DXCM.US,D,20080428,000000,1.955,2.05,1.9125,2.0025,886324,0
+DXCM.US,D,20080429,000000,1.985,2.0175,1.9025,1.9525,928876,0
+DXCM.US,D,20080430,000000,1.95,2.015,1.9075,1.925,1438468,0
+DXCM.US,D,20080501,000000,1.9325,1.9725,1.9,1.97,665676,0
+DXCM.US,D,20080502,000000,1.975,1.975,1.7925,1.81,629456,0
+DXCM.US,D,20080505,000000,1.82,1.87,1.795,1.85,777088,0
+DXCM.US,D,20080506,000000,1.87,1.89,1.8175,1.8675,1357480,0
+DXCM.US,D,20080507,000000,1.8725,1.875,1.6825,1.7,1368836,0
+DXCM.US,D,20080508,000000,1.705,1.7175,1.6525,1.7125,551680,0
+DXCM.US,D,20080509,000000,1.6675,1.6775,1.58,1.6,1164264,0
+DXCM.US,D,20080512,000000,1.6075,1.8325,1.6075,1.8,1027748,0
+DXCM.US,D,20080513,000000,1.8125,1.815,1.7375,1.815,781252,0
+DXCM.US,D,20080514,000000,1.8275,1.895,1.78,1.785,719312,0
+DXCM.US,D,20080515,000000,1.795,1.9975,1.795,1.8925,861468,0
+DXCM.US,D,20080516,000000,1.8925,1.9525,1.845,1.87,985712,0
+DXCM.US,D,20080519,000000,1.87,1.985,1.87,1.9075,579148,0
+DXCM.US,D,20080520,000000,1.91,1.99,1.8775,1.945,483676,0
+DXCM.US,D,20080521,000000,1.955,1.96,1.8825,1.8875,498480,0
+DXCM.US,D,20080522,000000,1.9175,2,1.885,1.955,500076,0
+DXCM.US,D,20080523,000000,1.9725,1.9725,1.85,1.8925,542332,0
+DXCM.US,D,20080527,000000,1.875,1.975,1.875,1.9625,273800,0
+DXCM.US,D,20080528,000000,1.965,2,1.925,1.995,547380,0
+DXCM.US,D,20080529,000000,1.985,2.0125,1.9675,1.99,316592,0
+DXCM.US,D,20080530,000000,1.98,2.0675,1.965,1.9725,890400,0
+DXCM.US,D,20080602,000000,1.98,1.9975,1.9275,1.945,291328,0
+DXCM.US,D,20080603,000000,1.9425,1.98,1.84,1.885,524468,0
+DXCM.US,D,20080604,000000,1.8575,1.88,1.775,1.815,747244,0
+DXCM.US,D,20080605,000000,1.8125,1.8575,1.7725,1.8325,413096,0
+DXCM.US,D,20080606,000000,1.8225,1.9175,1.8025,1.8725,328992,0
+DXCM.US,D,20080609,000000,1.8725,1.9075,1.815,1.825,319256,0
+DXCM.US,D,20080610,000000,1.8,1.835,1.775,1.7775,422568,0
+DXCM.US,D,20080611,000000,1.765,1.785,1.725,1.755,587184,0
+DXCM.US,D,20080612,000000,1.7775,1.8325,1.775,1.8075,493848,0
+DXCM.US,D,20080613,000000,1.8375,2,1.82,2,498544,0
+DXCM.US,D,20080616,000000,2,2,1.875,1.955,757736,0
+DXCM.US,D,20080617,000000,1.9575,1.9575,1.8775,1.9125,357608,0
+DXCM.US,D,20080618,000000,1.91,1.92,1.865,1.8975,476328,0
+DXCM.US,D,20080619,000000,1.905,1.905,1.8475,1.8675,238532,0
+DXCM.US,D,20080620,000000,1.8525,1.8775,1.82,1.8325,350868,0
+DXCM.US,D,20080623,000000,1.85,1.88,1.8175,1.8575,245140,0
+DXCM.US,D,20080624,000000,1.85,1.85,1.7625,1.7925,614484,0
+DXCM.US,D,20080625,000000,1.8075,1.8075,1.6975,1.72,392048,0
+DXCM.US,D,20080626,000000,1.6975,1.6975,1.5775,1.6725,811604,0
+DXCM.US,D,20080627,000000,1.66,1.7025,1.5575,1.5925,12634928,0
+DXCM.US,D,20080630,000000,1.5875,1.615,1.51,1.51,1140804,0
+DXCM.US,D,20080701,000000,1.505,1.51,1.395,1.47,1129128,0
+DXCM.US,D,20080702,000000,1.4625,1.485,1.3925,1.4275,843844,0
+DXCM.US,D,20080703,000000,1.43,1.435,1.335,1.4175,311628,0
+DXCM.US,D,20080707,000000,1.42,1.435,1.34,1.42,954332,0
+DXCM.US,D,20080708,000000,1.43,1.61,1.43,1.605,900112,0
+DXCM.US,D,20080709,000000,1.6,1.6,1.4625,1.4625,436496,0
+DXCM.US,D,20080710,000000,1.4575,1.5625,1.44,1.4975,376644,0
+DXCM.US,D,20080711,000000,1.48,1.65,1.45,1.65,438824,0
+DXCM.US,D,20080714,000000,1.65,1.6875,1.4825,1.535,775688,0
+DXCM.US,D,20080715,000000,1.515,1.6925,1.4525,1.6825,837284,0
+DXCM.US,D,20080716,000000,1.6925,1.75,1.625,1.7375,965244,0
+DXCM.US,D,20080717,000000,1.75,1.85,1.7425,1.8025,653156,0
+DXCM.US,D,20080718,000000,1.8125,1.8475,1.68,1.6825,390720,0
+DXCM.US,D,20080721,000000,1.6875,1.76,1.6375,1.7375,248676,0
+DXCM.US,D,20080722,000000,1.73,1.9225,1.7075,1.9175,429264,0
+DXCM.US,D,20080723,000000,1.9175,1.9725,1.76,1.7925,740584,0
+DXCM.US,D,20080724,000000,1.82,1.88,1.79,1.7975,267636,0
+DXCM.US,D,20080725,000000,1.835,1.945,1.745,1.7575,680892,0
+DXCM.US,D,20080728,000000,1.745,1.77,1.695,1.715,333792,0
+DXCM.US,D,20080729,000000,1.7175,1.8125,1.695,1.8025,473380,0
+DXCM.US,D,20080730,000000,1.8175,1.87,1.74,1.745,461148,0
+DXCM.US,D,20080731,000000,1.725,1.755,1.65,1.68,693824,0
+DXCM.US,D,20080801,000000,1.68,1.735,1.63,1.715,553704,0
+DXCM.US,D,20080804,000000,1.71,1.71,1.6375,1.67,706448,0
+DXCM.US,D,20080805,000000,1.71,1.875,1.6525,1.8,1131712,0
+DXCM.US,D,20080806,000000,1.75,1.78,1.5175,1.575,2072320,0
+DXCM.US,D,20080807,000000,1.56,1.695,1.5075,1.695,772204,0
+DXCM.US,D,20080808,000000,1.6925,1.8275,1.5775,1.815,795984,0
+DXCM.US,D,20080811,000000,1.81,1.81,1.665,1.685,778228,0
+DXCM.US,D,20080812,000000,1.6725,1.68,1.585,1.6125,859100,0
+DXCM.US,D,20080813,000000,1.625,1.685,1.575,1.63,1044272,0
+DXCM.US,D,20080814,000000,1.635,1.7375,1.635,1.7375,856720,0
+DXCM.US,D,20080815,000000,1.765,1.7875,1.685,1.74,813084,0
+DXCM.US,D,20080818,000000,1.74,1.76,1.6325,1.6475,816296,0
+DXCM.US,D,20080819,000000,1.6275,1.66,1.535,1.5625,1127248,0
+DXCM.US,D,20080820,000000,1.55,1.55,1.415,1.4625,1556612,0
+DXCM.US,D,20080821,000000,1.435,1.51,1.4225,1.5025,1371256,0
+DXCM.US,D,20080822,000000,1.51,1.615,1.5075,1.5925,1830420,0
+DXCM.US,D,20080825,000000,1.5875,1.6,1.5325,1.5475,1133876,0
+DXCM.US,D,20080826,000000,1.5475,1.61,1.525,1.6075,669292,0
+DXCM.US,D,20080827,000000,1.605,1.73,1.605,1.72,1000608,0
+DXCM.US,D,20080828,000000,1.72,1.7875,1.6375,1.7775,978508,0
+DXCM.US,D,20080829,000000,1.7775,1.82,1.7075,1.72,437992,0
+DXCM.US,D,20080902,000000,1.755,1.755,1.605,1.6075,545664,0
+DXCM.US,D,20080903,000000,1.61,1.6725,1.5825,1.6025,745932,0
+DXCM.US,D,20080904,000000,1.585,1.6575,1.5625,1.57,488596,0
+DXCM.US,D,20080905,000000,1.5625,1.75,1.5,1.7175,1269892,0
+DXCM.US,D,20080908,000000,1.75,1.8125,1.7275,1.75,1835956,0
+DXCM.US,D,20080909,000000,1.7575,1.86,1.69,1.7075,1360088,0
+DXCM.US,D,20080910,000000,1.7125,1.745,1.525,1.61,986260,0
+DXCM.US,D,20080911,000000,1.5925,1.5925,1.525,1.5675,1271672,0
+DXCM.US,D,20080912,000000,1.63,1.6425,1.54,1.605,500304,0
+DXCM.US,D,20080915,000000,1.555,1.655,1.5475,1.6425,1074292,0
+DXCM.US,D,20080916,000000,1.6075,1.7075,1.59,1.685,827460,0
+DXCM.US,D,20080917,000000,1.6675,1.695,1.49,1.685,1292448,0
+DXCM.US,D,20080918,000000,1.7025,1.86,1.565,1.8425,2765988,0
+DXCM.US,D,20080919,000000,1.9225,1.975,1.73,1.7875,2657864,0
+DXCM.US,D,20080922,000000,1.81,1.815,1.6275,1.635,572768,0
+DXCM.US,D,20080923,000000,1.6325,1.7125,1.565,1.5875,428276,0
+DXCM.US,D,20080924,000000,1.5925,1.72,1.585,1.655,1086840,0
+DXCM.US,D,20080925,000000,1.6675,1.74,1.515,1.5825,870344,0
+DXCM.US,D,20080926,000000,1.5575,1.61,1.5275,1.58,544744,0
+DXCM.US,D,20080929,000000,1.5625,1.6175,1.5025,1.5025,648992,0
+DXCM.US,D,20080930,000000,1.5225,1.6525,1.5025,1.5475,587660,0
+DXCM.US,D,20081001,000000,1.5375,1.615,1.4975,1.5275,643960,0
+DXCM.US,D,20081002,000000,1.5225,1.575,1.475,1.48,551356,0
+DXCM.US,D,20081003,000000,1.5025,1.6175,1.4375,1.4425,628048,0
+DXCM.US,D,20081006,000000,1.41,1.4975,1.285,1.4475,998252,0
+DXCM.US,D,20081007,000000,1.4625,1.4625,1.3,1.3075,698204,0
+DXCM.US,D,20081008,000000,1.27,1.325,1.2025,1.2125,950828,0
+DXCM.US,D,20081009,000000,1.2375,1.28,0.975,1,860828,0
+DXCM.US,D,20081010,000000,0.9925,1.175,0.9075,1,2072596,0
+DXCM.US,D,20081013,000000,1,1.26,0.985,1.245,1684704,0
+DXCM.US,D,20081014,000000,1.275,1.375,1.1175,1.1875,2210136,0
+DXCM.US,D,20081015,000000,1.1725,1.2275,0.905,1.065,2363852,0
+DXCM.US,D,20081016,000000,1.0725,1.2075,0.995,1.1675,604408,0
+DXCM.US,D,20081017,000000,1.1375,1.295,1.0025,1.08,730552,0
+DXCM.US,D,20081020,000000,1.105,1.2075,1.105,1.125,486948,0
+DXCM.US,D,20081021,000000,1.105,1.175,1.0625,1.105,378144,0
+DXCM.US,D,20081022,000000,1.0775,1.125,1.0325,1.0325,302800,0
+DXCM.US,D,20081023,000000,1.0375,1.0925,0.99,1.0225,843704,0
+DXCM.US,D,20081024,000000,0.9775,1.0225,0.9425,0.9425,339240,0
+DXCM.US,D,20081027,000000,0.94,1.005,0.915,1.005,678164,0
+DXCM.US,D,20081028,000000,0.9525,1.1475,0.9525,1.13,487296,0
+DXCM.US,D,20081029,000000,1.1575,1.1575,1.0375,1.0525,565384,0
+DXCM.US,D,20081030,000000,1.065,1.1725,1.0275,1.0675,448092,0
+DXCM.US,D,20081031,000000,1.0475,1.2075,1.0475,1.13,1155860,0
+DXCM.US,D,20081103,000000,1.125,1.1775,1.0925,1.12,802880,0
+DXCM.US,D,20081104,000000,1.1675,1.1675,1.07,1.1,544284,0
+DXCM.US,D,20081105,000000,1.09,1.15,1.0275,1.045,601544,0
+DXCM.US,D,20081106,000000,1.0375,1.06,0.945,0.95,575268,0
+DXCM.US,D,20081107,000000,0.96,1.0275,0.9375,0.9425,673164,0
+DXCM.US,D,20081110,000000,0.995,1,0.895,0.895,650640,0
+DXCM.US,D,20081111,000000,0.8825,0.935,0.6775,0.6875,2217208,0
+DXCM.US,D,20081112,000000,0.685,0.7,0.5375,0.5375,2388604,0
+DXCM.US,D,20081113,000000,0.55,0.6225,0.4425,0.5125,2937780,0
+DXCM.US,D,20081114,000000,0.5125,0.565,0.5075,0.52,871180,0
+DXCM.US,D,20081117,000000,0.5175,0.565,0.4925,0.4975,724368,0
+DXCM.US,D,20081118,000000,0.5,0.5125,0.4525,0.46,863492,0
+DXCM.US,D,20081119,000000,0.5,0.5125,0.44,0.44,1149460,0
+DXCM.US,D,20081120,000000,0.45,0.45,0.34,0.3475,1061364,0
+DXCM.US,D,20081121,000000,0.355,0.405,0.355,0.385,1721800,0
+DXCM.US,D,20081124,000000,0.405,0.5325,0.4,0.4875,1573044,0
+DXCM.US,D,20081125,000000,0.5075,0.5525,0.4625,0.4925,384040,0
+DXCM.US,D,20081126,000000,0.435,0.505,0.4275,0.5,898768,0
+DXCM.US,D,20081128,000000,0.4925,0.5075,0.4825,0.5,189096,0
+DXCM.US,D,20081201,000000,0.5725,0.5725,0.475,0.4875,858524,0
+DXCM.US,D,20081202,000000,0.5,0.505,0.4825,0.5,1165992,0
+DXCM.US,D,20081203,000000,0.4875,0.5,0.4575,0.4975,1528040,0
+DXCM.US,D,20081204,000000,0.51,0.905,0.5,0.7475,5907440,0
+DXCM.US,D,20081205,000000,0.7275,0.83,0.64,0.825,1302536,0
+DXCM.US,D,20081208,000000,0.8375,0.91,0.7875,0.91,902968,0
+DXCM.US,D,20081209,000000,0.8875,0.9575,0.8225,0.9025,823380,0
+DXCM.US,D,20081210,000000,0.945,0.945,0.725,0.8225,1339192,0
+DXCM.US,D,20081211,000000,0.8025,0.905,0.76,0.7975,961780,0
+DXCM.US,D,20081212,000000,0.7825,0.8825,0.75,0.8825,846448,0
+DXCM.US,D,20081215,000000,0.885,0.8975,0.765,0.785,334712,0
+DXCM.US,D,20081216,000000,0.795,0.875,0.7075,0.79,1267304,0
+DXCM.US,D,20081217,000000,0.785,0.7875,0.7,0.755,843012,0
+DXCM.US,D,20081218,000000,0.7825,0.785,0.6275,0.6375,1118952,0
+DXCM.US,D,20081219,000000,0.675,0.725,0.5975,0.6575,1351816,0
+DXCM.US,D,20081222,000000,0.6575,0.6675,0.6175,0.625,432912,0
+DXCM.US,D,20081223,000000,0.5725,0.695,0.5725,0.6375,786888,0
+DXCM.US,D,20081224,000000,0.6325,0.645,0.5875,0.62,385568,0
+DXCM.US,D,20081226,000000,0.6225,0.6425,0.59,0.5975,138280,0
+DXCM.US,D,20081229,000000,0.595,0.595,0.5425,0.565,548492,0
+DXCM.US,D,20081230,000000,0.57,0.63,0.55,0.63,618560,0
+DXCM.US,D,20081231,000000,0.63,0.71,0.5875,0.69,946760,0
+DXCM.US,D,20090102,000000,0.69,0.705,0.655,0.69,279292,0
+DXCM.US,D,20090105,000000,0.7,0.825,0.6725,0.82,553832,0
+DXCM.US,D,20090106,000000,0.815,1.18,0.8125,0.9175,2781320,0
+DXCM.US,D,20090107,000000,0.95,0.9675,0.85,0.8525,794292,0
+DXCM.US,D,20090108,000000,0.8725,0.885,0.8525,0.88,384076,0
+DXCM.US,D,20090109,000000,0.8825,0.8825,0.81,0.8125,512636,0
+DXCM.US,D,20090112,000000,0.8125,0.9875,0.79,0.7975,664600,0
+DXCM.US,D,20090113,000000,0.8,0.88,0.79,0.835,442932,0
+DXCM.US,D,20090114,000000,0.8225,0.8225,0.7575,0.775,484784,0
+DXCM.US,D,20090115,000000,0.78,0.8175,0.725,0.7825,511940,0
+DXCM.US,D,20090116,000000,0.7825,0.905,0.7825,0.875,873548,0
+DXCM.US,D,20090120,000000,0.9025,0.9175,0.7525,0.7575,740896,0
+DXCM.US,D,20090121,000000,0.7725,0.81,0.765,0.805,449460,0
+DXCM.US,D,20090122,000000,0.785,0.83,0.7625,0.82,283144,0
+DXCM.US,D,20090123,000000,0.795,0.8025,0.7725,0.7875,258944,0
+DXCM.US,D,20090126,000000,0.7875,0.835,0.7725,0.805,240544,0
+DXCM.US,D,20090127,000000,0.805,0.8725,0.75,0.835,513452,0
+DXCM.US,D,20090128,000000,0.8525,0.875,0.805,0.8175,458560,0
+DXCM.US,D,20090129,000000,0.805,0.8475,0.76,0.78,298124,0
+DXCM.US,D,20090130,000000,0.75,0.875,0.75,0.8075,1744792,0
+DXCM.US,D,20090202,000000,0.8125,0.85,0.775,0.84,778792,0
+DXCM.US,D,20090203,000000,0.8475,0.85,0.79,0.81,813200,0
+DXCM.US,D,20090204,000000,0.8125,0.855,0.7975,0.835,609408,0
+DXCM.US,D,20090205,000000,0.83,0.84,0.81,0.8275,465092,0
+DXCM.US,D,20090206,000000,0.825,0.9475,0.82,0.9225,1072020,0
+DXCM.US,D,20090209,000000,0.92,0.9475,0.92,0.92,690032,0
+DXCM.US,D,20090210,000000,0.8925,0.9225,0.8425,0.8525,635828,0
+DXCM.US,D,20090211,000000,0.8575,0.9825,0.825,0.955,1195796,0
+DXCM.US,D,20090212,000000,0.9325,0.9325,0.8725,0.8925,426832,0
+DXCM.US,D,20090213,000000,0.895,0.9225,0.89,0.8925,504924,0
+DXCM.US,D,20090217,000000,0.8525,0.9,0.8325,0.8525,388016,0
+DXCM.US,D,20090218,000000,0.8625,0.865,0.8025,0.85,361412,0
+DXCM.US,D,20090219,000000,0.8625,0.9075,0.855,0.9025,390480,0
+DXCM.US,D,20090220,000000,0.8825,0.9875,0.7975,0.9625,1338024,0
+DXCM.US,D,20090223,000000,0.97,1.0125,0.9225,0.9525,1065500,0
+DXCM.US,D,20090224,000000,0.965,1.1,0.91,1.0425,1538552,0
+DXCM.US,D,20090225,000000,1.055,1.055,0.9675,0.9675,703472,0
+DXCM.US,D,20090226,000000,0.975,1.07,0.9425,0.9425,755656,0
+DXCM.US,D,20090227,000000,0.935,1.015,0.9,1.0125,5797716,0
+DXCM.US,D,20090302,000000,0.9975,0.9975,0.9,0.9,744384,0
+DXCM.US,D,20090303,000000,0.915,0.985,0.9,0.9375,812180,0
+DXCM.US,D,20090304,000000,0.9525,1,0.95,0.9775,411776,0
+DXCM.US,D,20090305,000000,0.9475,1.0125,0.81,0.8175,911916,0
+DXCM.US,D,20090306,000000,0.795,0.9225,0.795,0.8275,999340,0
+DXCM.US,D,20090309,000000,0.8225,0.895,0.8225,0.865,861780,0
+DXCM.US,D,20090310,000000,0.885,0.9625,0.8275,0.9575,1015584,0
+DXCM.US,D,20090311,000000,0.9675,0.9925,0.88,0.9375,909008,0
+DXCM.US,D,20090312,000000,0.93,1.035,0.93,1.025,1625412,0
+DXCM.US,D,20090313,000000,1.025,1.0625,0.9725,1.0225,1431048,0
+DXCM.US,D,20090316,000000,1.0375,1.0725,0.9625,1.0075,796408,0
+DXCM.US,D,20090317,000000,1.01,1.055,0.995,1.025,803452,0
+DXCM.US,D,20090318,000000,1.025,1.0875,1.025,1.0575,1902220,0
+DXCM.US,D,20090319,000000,1.07,1.11,1.045,1.075,685096,0
+DXCM.US,D,20090320,000000,1.075,1.1125,1.0375,1.04,1272156,0
+DXCM.US,D,20090323,000000,1.08,1.1625,1.075,1.1625,1237312,0
+DXCM.US,D,20090324,000000,1.1475,1.1625,1.1025,1.105,1226504,0
+DXCM.US,D,20090325,000000,1.1175,1.16,1.005,1.1,1494724,0
+DXCM.US,D,20090326,000000,1.1225,1.17,1.0875,1.16,1213412,0
+DXCM.US,D,20090327,000000,1.135,1.1525,1.06,1.065,830940,0
+DXCM.US,D,20090330,000000,1.0325,1.035,0.96,1.0075,2485492,0
+DXCM.US,D,20090331,000000,1.025,1.0425,0.9975,1.035,1225008,0
+DXCM.US,D,20090401,000000,1.0175,1.135,1.0125,1.1,773400,0
+DXCM.US,D,20090402,000000,1.1275,1.15,1.0975,1.1075,1103184,0
+DXCM.US,D,20090403,000000,1.11,1.18,1.09,1.15,1378540,0
+DXCM.US,D,20090406,000000,1.1375,1.1625,1.12,1.14,475896,0
+DXCM.US,D,20090407,000000,1.1175,1.1875,1.0925,1.15,1408972,0
+DXCM.US,D,20090408,000000,1.1625,1.1625,1.085,1.1,1519672,0
+DXCM.US,D,20090409,000000,1.13,1.175,1.0925,1.17,1005428,0
+DXCM.US,D,20090413,000000,1.15,1.1725,1.1125,1.145,403524,0
+DXCM.US,D,20090414,000000,1.1225,1.14,1.09,1.1075,391416,0
+DXCM.US,D,20090415,000000,1.0975,1.195,1.0975,1.1925,345240,0
+DXCM.US,D,20090416,000000,1.2,1.2225,1.1375,1.1775,1245592,0
+DXCM.US,D,20090417,000000,1.1825,1.1825,1.1275,1.1425,406088,0
+DXCM.US,D,20090420,000000,1.125,1.1525,1.0925,1.1375,463892,0
+DXCM.US,D,20090421,000000,1.1325,1.1875,1.1025,1.1525,769864,0
+DXCM.US,D,20090422,000000,1.135,1.215,1.1275,1.1425,360980,0
+DXCM.US,D,20090423,000000,1.145,1.1625,1.055,1.1,348180,0
+DXCM.US,D,20090424,000000,1.11,1.145,1.0725,1.1125,521020,0
+DXCM.US,D,20090427,000000,1.095,1.1025,0.9725,1.0075,1162104,0
+DXCM.US,D,20090428,000000,1,1.05,0.995,1.035,240964,0
+DXCM.US,D,20090429,000000,1.0475,1.1025,1.025,1.0725,392320,0
+DXCM.US,D,20090430,000000,1.0875,1.12,1.06,1.12,1047484,0
+DXCM.US,D,20090501,000000,1.1125,1.1125,1.0475,1.05,1402064,0
+DXCM.US,D,20090504,000000,1.06,1.1,1.0125,1.0225,1262004,0
+DXCM.US,D,20090505,000000,1.0175,1.025,0.9675,1,709648,0
+DXCM.US,D,20090506,000000,1.0175,1.06,1,1.0175,495756,0
+DXCM.US,D,20090507,000000,1.03,1.075,0.96,0.97,799444,0
+DXCM.US,D,20090508,000000,0.9825,1.02,0.935,1,496956,0
+DXCM.US,D,20090511,000000,0.98,1,0.965,0.98,348116,0
+DXCM.US,D,20090512,000000,0.985,0.985,0.895,0.9575,691348,0
+DXCM.US,D,20090513,000000,0.9375,0.945,0.8925,0.93,773752,0
+DXCM.US,D,20090514,000000,0.935,0.9725,0.8825,0.9475,1412288,0
+DXCM.US,D,20090515,000000,0.9575,1.0575,0.9475,1.0125,891368,0
+DXCM.US,D,20090518,000000,1.0525,1.15,1.045,1.13,1222720,0
+DXCM.US,D,20090519,000000,1.125,1.15,1.08,1.145,510936,0
+DXCM.US,D,20090520,000000,1.1525,1.2,1.1425,1.1525,686816,0
+DXCM.US,D,20090521,000000,1.135,1.1925,1.1225,1.1525,926356,0
+DXCM.US,D,20090522,000000,1.1575,1.2,1.1575,1.1875,406624,0
+DXCM.US,D,20090526,000000,1.1725,1.2725,1.1575,1.2525,1938948,0
+DXCM.US,D,20090527,000000,1.245,1.3675,1.2025,1.3275,1435952,0
+DXCM.US,D,20090528,000000,1.335,1.335,1.2125,1.2625,1501616,0
+DXCM.US,D,20090529,000000,1.2675,1.39,1.2625,1.39,4096548,0
+DXCM.US,D,20090601,000000,1.38,1.49,1.38,1.41,1137660,0
+DXCM.US,D,20090602,000000,1.4075,1.435,1.355,1.365,906988,0
+DXCM.US,D,20090603,000000,1.3525,1.38,1.265,1.305,1185476,0
+DXCM.US,D,20090604,000000,1.31,1.3725,1.295,1.365,1089628,0
+DXCM.US,D,20090605,000000,1.385,1.3925,1.325,1.3625,676988,0
+DXCM.US,D,20090608,000000,1.3625,1.5575,1.3575,1.3925,4653740,0
+DXCM.US,D,20090609,000000,1.4,1.4175,1.375,1.3825,494096,0
+DXCM.US,D,20090610,000000,1.3925,1.425,1.38,1.4225,3342972,0
+DXCM.US,D,20090611,000000,1.4225,1.4725,1.39,1.4425,1085932,0
+DXCM.US,D,20090612,000000,1.4475,1.565,1.43,1.555,1334920,0
+DXCM.US,D,20090615,000000,1.47,1.6075,1.47,1.59,1881936,0
+DXCM.US,D,20090616,000000,1.565,1.64,1.5575,1.6125,1701844,0
+DXCM.US,D,20090617,000000,1.6075,1.7625,1.5975,1.675,2233448,0
+DXCM.US,D,20090618,000000,1.6925,1.705,1.5675,1.57,1490528,0
+DXCM.US,D,20090619,000000,1.5975,1.5975,1.4925,1.5,3146752,0
+DXCM.US,D,20090622,000000,1.495,1.565,1.465,1.5075,1711004,0
+DXCM.US,D,20090623,000000,1.5275,1.5975,1.5125,1.5675,1172060,0
+DXCM.US,D,20090624,000000,1.5775,1.6225,1.53,1.5625,962620,0
+DXCM.US,D,20090625,000000,1.5525,1.5975,1.54,1.575,1159616,0
+DXCM.US,D,20090626,000000,1.56,1.5875,1.52,1.56,7471400,0
+DXCM.US,D,20090629,000000,1.5725,1.575,1.5225,1.56,752832,0
+DXCM.US,D,20090630,000000,1.5575,1.59,1.5125,1.5475,902372,0
+DXCM.US,D,20090701,000000,1.5675,1.595,1.545,1.555,714596,0
+DXCM.US,D,20090702,000000,1.5425,1.5425,1.45,1.47,1269992,0
+DXCM.US,D,20090706,000000,1.465,1.465,1.3525,1.405,1451920,0
+DXCM.US,D,20090707,000000,1.41,1.415,1.32,1.3225,1425540,0
+DXCM.US,D,20090708,000000,1.3325,1.385,1.3125,1.3375,1961284,0
+DXCM.US,D,20090709,000000,1.3425,1.365,1.3125,1.3325,813204,0
+DXCM.US,D,20090710,000000,1.325,1.395,1.315,1.3325,412884,0
+DXCM.US,D,20090713,000000,1.3375,1.355,1.3125,1.35,672532,0
+DXCM.US,D,20090714,000000,1.345,1.3925,1.3275,1.38,619664,0
+DXCM.US,D,20090715,000000,1.3975,1.4525,1.3975,1.4375,1456628,0
+DXCM.US,D,20090716,000000,1.425,1.445,1.395,1.425,935600,0
+DXCM.US,D,20090717,000000,1.43,1.43,1.365,1.3775,894012,0
+DXCM.US,D,20090720,000000,1.39,1.4125,1.375,1.4025,536704,0
+DXCM.US,D,20090721,000000,1.415,1.415,1.35,1.3625,2505304,0
+DXCM.US,D,20090722,000000,1.36,1.415,1.35,1.3975,560348,0
+DXCM.US,D,20090723,000000,1.3925,1.4475,1.385,1.4225,1390284,0
+DXCM.US,D,20090724,000000,1.425,1.4825,1.3475,1.45,4350188,0
+DXCM.US,D,20090727,000000,1.4525,1.5,1.375,1.4925,1004488,0
+DXCM.US,D,20090728,000000,1.4775,1.5425,1.45,1.54,701456,0
+DXCM.US,D,20090729,000000,1.5475,1.645,1.49,1.6425,3027240,0
+DXCM.US,D,20090730,000000,1.6525,1.74,1.6225,1.69,2284108,0
+DXCM.US,D,20090731,000000,1.6775,1.6825,1.585,1.615,1171380,0
+DXCM.US,D,20090803,000000,1.6225,1.6875,1.5925,1.67,1258576,0
+DXCM.US,D,20090804,000000,1.6525,1.8625,1.645,1.7825,2840268,0
+DXCM.US,D,20090805,000000,1.7925,1.8025,1.69,1.7,962232,0
+DXCM.US,D,20090806,000000,1.7175,1.7225,1.6725,1.6725,1194664,0
+DXCM.US,D,20090807,000000,1.7,1.75,1.66,1.71,1096816,0
+DXCM.US,D,20090810,000000,1.69,1.725,1.6375,1.6625,536296,0
+DXCM.US,D,20090811,000000,1.6475,1.705,1.625,1.63,567576,0
+DXCM.US,D,20090812,000000,1.6275,1.7,1.6275,1.69,868972,0
+DXCM.US,D,20090813,000000,1.695,1.74,1.6275,1.705,1234712,0
+DXCM.US,D,20090814,000000,1.7075,1.73,1.665,1.725,1912708,0
+DXCM.US,D,20090817,000000,1.6875,1.735,1.64,1.705,1451740,0
+DXCM.US,D,20090818,000000,1.71,1.8175,1.6875,1.8075,1285876,0
+DXCM.US,D,20090819,000000,1.7875,1.915,1.785,1.9025,2450572,0
+DXCM.US,D,20090820,000000,1.8925,1.9775,1.875,1.9675,2039476,0
+DXCM.US,D,20090821,000000,1.995,2.24,1.9025,2.0925,3326864,0
+DXCM.US,D,20090824,000000,2.12,2.16,2.0175,2.0525,3179476,0
+DXCM.US,D,20090825,000000,2.07,2.0775,2.02,2.055,1030196,0
+DXCM.US,D,20090826,000000,2.0675,2.0725,2.0175,2.05,3005692,0
+DXCM.US,D,20090827,000000,2.0325,2.0775,1.9825,2.0325,1106704,0
+DXCM.US,D,20090828,000000,2.0375,2.0525,1.9625,1.9875,775596,0
+DXCM.US,D,20090831,000000,1.9725,1.9875,1.84,1.9525,1119244,0
+DXCM.US,D,20090901,000000,1.9325,2.005,1.9,1.9225,847808,0
+DXCM.US,D,20090902,000000,1.9075,1.945,1.8925,1.9275,1219528,0
+DXCM.US,D,20090903,000000,1.9375,2.0225,1.9125,2.01,1207416,0
+DXCM.US,D,20090904,000000,2.01,2.03,1.99,2.0225,1887920,0
+DXCM.US,D,20090908,000000,2.03,2.0475,1.9875,2.03,699488,0
+DXCM.US,D,20090909,000000,2.035,2.0975,2.0275,2.09,1186380,0
+DXCM.US,D,20090910,000000,2.0775,2.135,2.025,2.12,1174356,0
+DXCM.US,D,20090911,000000,2.1175,2.1175,2.0475,2.0625,539420,0
+DXCM.US,D,20090914,000000,2.0625,2.0775,2.0075,2.05,529596,0
+DXCM.US,D,20090915,000000,2.04,2.04,1.995,2.01,520756,0
+DXCM.US,D,20090916,000000,2.0225,2.0225,1.9425,2.005,1060940,0
+DXCM.US,D,20090917,000000,2,2.0175,1.9625,1.98,356588,0
+DXCM.US,D,20090918,000000,1.9875,2.0025,1.9725,2,1208592,0
+DXCM.US,D,20090921,000000,1.985,2.0275,1.955,2,743660,0
+DXCM.US,D,20090922,000000,2.01,2.065,1.9875,2.0075,1488708,0
+DXCM.US,D,20090923,000000,2.0175,2.0375,1.9875,1.9925,704200,0
+DXCM.US,D,20090924,000000,2,2.0325,1.9325,1.9525,1136560,0
+DXCM.US,D,20090925,000000,1.9425,1.955,1.8775,1.93,1871592,0
+DXCM.US,D,20090928,000000,1.9425,2.0175,1.8975,1.995,953612,0
+DXCM.US,D,20090929,000000,1.99,2.025,1.9775,2,465752,0
+DXCM.US,D,20090930,000000,2,2,1.91,1.9825,919228,0
+DXCM.US,D,20091001,000000,1.9775,1.9875,1.9075,1.9075,915504,0
+DXCM.US,D,20091002,000000,1.875,1.9075,1.8125,1.88,752568,0
+DXCM.US,D,20091005,000000,1.895,2.065,1.895,2.055,1554992,0
+DXCM.US,D,20091006,000000,2.0625,2.0625,1.9825,2.005,817756,0
+DXCM.US,D,20091007,000000,1.99,2,1.95,1.97,509572,0
+DXCM.US,D,20091008,000000,1.975,1.98,1.9125,1.92,1365940,0
+DXCM.US,D,20091009,000000,1.9025,1.975,1.9,1.97,633848,0
+DXCM.US,D,20091012,000000,1.9825,2,1.925,1.935,881548,0
+DXCM.US,D,20091013,000000,1.9375,1.9375,1.88,1.9075,547552,0
+DXCM.US,D,20091014,000000,1.9375,1.9475,1.895,1.9325,601352,0
+DXCM.US,D,20091015,000000,1.9125,1.99,1.8875,1.9625,610836,0
+DXCM.US,D,20091016,000000,1.9425,1.9625,1.8875,1.93,533128,0
+DXCM.US,D,20091019,000000,1.9425,1.97,1.8775,1.965,483500,0
+DXCM.US,D,20091020,000000,1.965,1.9875,1.9325,1.945,572644,0
+DXCM.US,D,20091021,000000,1.9375,1.9975,1.8875,1.8975,666868,0
+DXCM.US,D,20091022,000000,1.895,1.9375,1.8825,1.93,641536,0
+DXCM.US,D,20091023,000000,1.93,1.9475,1.855,1.875,547040,0
+DXCM.US,D,20091026,000000,1.8725,1.9225,1.8225,1.8325,682452,0
+DXCM.US,D,20091027,000000,1.8325,1.875,1.79,1.8325,1235324,0
+DXCM.US,D,20091028,000000,1.835,1.85,1.74,1.7425,882480,0
+DXCM.US,D,20091029,000000,1.765,1.7825,1.7375,1.7575,887692,0
+DXCM.US,D,20091030,000000,1.75,1.7675,1.6325,1.715,1932460,0
+DXCM.US,D,20091102,000000,1.735,1.735,1.6625,1.695,701320,0
+DXCM.US,D,20091103,000000,1.6775,1.7275,1.65,1.725,653584,0
+DXCM.US,D,20091104,000000,1.73,1.7625,1.7275,1.735,747280,0
+DXCM.US,D,20091105,000000,1.745,1.85,1.745,1.8325,1191312,0
+DXCM.US,D,20091106,000000,1.805,1.8725,1.7925,1.8475,1766560,0
+DXCM.US,D,20091109,000000,1.87,1.915,1.8425,1.8525,703500,0
+DXCM.US,D,20091110,000000,1.8425,1.8575,1.7875,1.825,581188,0
+DXCM.US,D,20091111,000000,1.8475,1.875,1.8225,1.8425,324788,0
+DXCM.US,D,20091112,000000,1.845,1.8625,1.7475,1.755,634888,0
+DXCM.US,D,20091113,000000,1.77,1.875,1.77,1.8225,703808,0
+DXCM.US,D,20091116,000000,1.8325,1.9225,1.8325,1.895,1134656,0
+DXCM.US,D,20091117,000000,1.8925,1.9025,1.85,1.8825,355524,0
+DXCM.US,D,20091118,000000,1.8775,1.8925,1.8375,1.855,349648,0
+DXCM.US,D,20091119,000000,1.845,1.86,1.8125,1.8175,520444,0
+DXCM.US,D,20091120,000000,1.81,1.865,1.7975,1.8175,528392,0
+DXCM.US,D,20091123,000000,1.8475,1.885,1.835,1.8475,514908,0
+DXCM.US,D,20091124,000000,1.845,1.845,1.8,1.82,672112,0
+DXCM.US,D,20091125,000000,1.835,1.86,1.815,1.8175,333420,0
+DXCM.US,D,20091127,000000,1.7625,1.8,1.75,1.75,270232,0
+DXCM.US,D,20091130,000000,1.76,1.845,1.76,1.8125,1460584,0
+DXCM.US,D,20091201,000000,1.82,1.8525,1.7775,1.8,3292676,0
+DXCM.US,D,20091202,000000,1.8,1.8325,1.79,1.81,823928,0
+DXCM.US,D,20091203,000000,1.8225,1.885,1.7825,1.79,1801320,0
+DXCM.US,D,20091204,000000,1.8325,1.875,1.795,1.8675,608864,0
+DXCM.US,D,20091207,000000,1.8225,1.8575,1.8125,1.825,1071608,0
+DXCM.US,D,20091208,000000,1.8075,1.83,1.7825,1.7825,1543348,0
+DXCM.US,D,20091209,000000,1.79,1.835,1.7625,1.8325,1242684,0
+DXCM.US,D,20091210,000000,1.8425,1.9,1.84,1.875,1049588,0
+DXCM.US,D,20091211,000000,1.8875,1.9375,1.855,1.8975,1538184,0
+DXCM.US,D,20091214,000000,1.9125,1.9175,1.8625,1.915,339752,0
+DXCM.US,D,20091215,000000,1.905,1.9675,1.8725,1.9275,496624,0
+DXCM.US,D,20091216,000000,1.95,1.95,1.9025,1.9275,485952,0
+DXCM.US,D,20091217,000000,1.9175,1.9625,1.8425,1.885,926904,0
+DXCM.US,D,20091218,000000,1.9025,1.9125,1.8025,1.82,2189352,0
+DXCM.US,D,20091221,000000,1.835,1.87,1.785,1.8075,999572,0
+DXCM.US,D,20091222,000000,1.8075,1.86,1.78,1.8325,1303568,0
+DXCM.US,D,20091223,000000,1.8375,1.8975,1.8375,1.8875,1370328,0
+DXCM.US,D,20091224,000000,1.9,1.94,1.895,1.9325,318940,0
+DXCM.US,D,20091228,000000,1.945,1.975,1.9125,1.9675,766500,0
+DXCM.US,D,20091229,000000,1.9725,2.02,1.95,2.0125,775932,0
+DXCM.US,D,20091230,000000,1.9975,2.03,1.9725,2.03,647168,0
+DXCM.US,D,20091231,000000,2.035,2.06,2.01,2.0175,657484,0
+DXCM.US,D,20100104,000000,2.0525,2.14,2.0525,2.14,1492236,0
+DXCM.US,D,20100105,000000,2.13,2.1975,2.115,2.1725,1715984,0
+DXCM.US,D,20100106,000000,2.1775,2.2775,2.16,2.2375,4190960,0
+DXCM.US,D,20100107,000000,2.255,2.335,2.2275,2.3025,1504348,0
+DXCM.US,D,20100108,000000,2.3,2.325,2.2425,2.26,698104,0
+DXCM.US,D,20100111,000000,2.28,2.31,2.235,2.2525,818380,0
+DXCM.US,D,20100112,000000,2.2425,2.365,2.225,2.365,1553400,0
+DXCM.US,D,20100113,000000,2.3675,2.395,2.255,2.305,1313612,0
+DXCM.US,D,20100114,000000,2.3075,2.34,2.2975,2.305,739840,0
+DXCM.US,D,20100115,000000,2.3725,2.4725,2.32,2.425,11244528,0
+DXCM.US,D,20100119,000000,2.4125,2.55,2.4125,2.5175,2956044,0
+DXCM.US,D,20100120,000000,2.5075,2.5475,2.48,2.5025,1725340,0
+DXCM.US,D,20100121,000000,2.51,2.51,2.365,2.4375,1936896,0
+DXCM.US,D,20100122,000000,2.4225,2.4275,2.3025,2.34,1914480,0
+DXCM.US,D,20100125,000000,2.365,2.385,2.2775,2.3425,1669836,0
+DXCM.US,D,20100126,000000,2.3275,2.375,2.31,2.3175,1785108,0
+DXCM.US,D,20100127,000000,2.3075,2.4,2.3025,2.3875,2777560,0
+DXCM.US,D,20100128,000000,2.385,2.385,2.27,2.31,1748572,0
+DXCM.US,D,20100129,000000,2.325,2.395,2.2625,2.265,3249608,0
+DXCM.US,D,20100201,000000,2.2975,2.3425,2.275,2.34,1282100,0
+DXCM.US,D,20100202,000000,2.335,2.3725,2.31,2.335,1320092,0
+DXCM.US,D,20100203,000000,2.3175,2.3575,2.275,2.31,550164,0
+DXCM.US,D,20100204,000000,2.285,2.3025,2.235,2.2475,1687680,0
+DXCM.US,D,20100205,000000,2.265,2.265,2.195,2.2475,1872500,0
+DXCM.US,D,20100208,000000,2.2625,2.2725,2.2125,2.215,558992,0
+DXCM.US,D,20100209,000000,2.25,2.2625,2.18,2.2075,994336,0
+DXCM.US,D,20100210,000000,2.2025,2.305,2.165,2.305,956824,0
+DXCM.US,D,20100211,000000,2.31,2.3725,2.2525,2.365,880948,0
+DXCM.US,D,20100212,000000,2.3325,2.42,2.3125,2.4125,1068612,0
+DXCM.US,D,20100216,000000,2.4375,2.465,2.385,2.4325,721772,0
+DXCM.US,D,20100217,000000,2.4475,2.4625,2.4025,2.4375,596788,0
+DXCM.US,D,20100218,000000,2.4375,2.45,2.3575,2.445,665632,0
+DXCM.US,D,20100219,000000,2.445,2.445,2.335,2.34,1726140,0
+DXCM.US,D,20100222,000000,2.34,2.375,2.3025,2.3575,543860,0
+DXCM.US,D,20100223,000000,2.36,2.37,2.2825,2.3175,781336,0
+DXCM.US,D,20100224,000000,2.3175,2.345,2.2775,2.315,816716,0
+DXCM.US,D,20100225,000000,2.2775,2.28,2.2275,2.2775,823040,0
+DXCM.US,D,20100226,000000,2.2825,2.2825,2.225,2.26,814572,0
+DXCM.US,D,20100301,000000,2.26,2.3025,2.25,2.3025,873540,0
+DXCM.US,D,20100302,000000,2.3125,2.375,2.3075,2.355,1199136,0
+DXCM.US,D,20100303,000000,2.3675,2.3675,2.3125,2.3175,796776,0
+DXCM.US,D,20100304,000000,2.325,2.325,2.2625,2.2725,539952,0
+DXCM.US,D,20100305,000000,2.295,2.37,2.295,2.37,623616,0
+DXCM.US,D,20100308,000000,2.3625,2.445,2.3625,2.4175,870156,0
+DXCM.US,D,20100309,000000,2.425,2.5,2.3925,2.4225,1595400,0
+DXCM.US,D,20100310,000000,2.43,2.5625,2.4025,2.56,2009888,0
+DXCM.US,D,20100311,000000,2.55,2.58,2.5,2.5275,1498976,0
+DXCM.US,D,20100312,000000,2.5475,2.5475,2.4025,2.45,1055600,0
+DXCM.US,D,20100315,000000,2.4325,2.465,2.36,2.4425,1254836,0
+DXCM.US,D,20100316,000000,2.445,2.455,2.3375,2.3825,1080756,0
+DXCM.US,D,20100317,000000,2.395,2.4375,2.38,2.4075,695596,0
+DXCM.US,D,20100318,000000,2.39,2.4375,2.3775,2.4325,819276,0
+DXCM.US,D,20100319,000000,2.4475,2.5,2.4025,2.4625,1413756,0
+DXCM.US,D,20100322,000000,2.4475,2.6,2.42,2.58,1288456,0
+DXCM.US,D,20100323,000000,2.5975,2.71,2.575,2.705,2268536,0
+DXCM.US,D,20100324,000000,2.7,2.7375,2.63,2.64,1158064,0
+DXCM.US,D,20100325,000000,2.6525,2.68,2.53,2.5325,1410784,0
+DXCM.US,D,20100326,000000,2.5375,2.57,2.45,2.4575,1588972,0
+DXCM.US,D,20100329,000000,2.4725,2.5375,2.47,2.4925,685800,0
+DXCM.US,D,20100330,000000,2.4975,2.545,2.445,2.4625,946680,0
+DXCM.US,D,20100331,000000,2.4475,2.4825,2.43,2.435,2082644,0
+DXCM.US,D,20100401,000000,2.445,2.495,2.425,2.4825,937016,0
+DXCM.US,D,20100405,000000,2.4825,2.5625,2.46,2.5025,1264356,0
+DXCM.US,D,20100406,000000,2.485,2.525,2.46,2.4675,653900,0
+DXCM.US,D,20100407,000000,2.475,2.5025,2.34,2.39,1848656,0
+DXCM.US,D,20100408,000000,2.39,2.395,2.3525,2.3775,1370296,0
+DXCM.US,D,20100409,000000,2.375,2.4825,2.365,2.48,1491660,0
+DXCM.US,D,20100412,000000,2.4825,2.5525,2.4825,2.5275,911580,0
+DXCM.US,D,20100413,000000,2.5275,2.6175,2.5125,2.605,1063916,0
+DXCM.US,D,20100414,000000,2.625,2.7025,2.625,2.7,1392128,0
+DXCM.US,D,20100415,000000,2.705,2.75,2.7025,2.7475,865136,0
+DXCM.US,D,20100416,000000,2.7475,2.75,2.675,2.715,1115092,0
+DXCM.US,D,20100419,000000,2.7125,2.72,2.63,2.67,493256,0
+DXCM.US,D,20100420,000000,2.6875,2.7425,2.665,2.74,738652,0
+DXCM.US,D,20100421,000000,2.745,2.745,2.6425,2.7425,778444,0
+DXCM.US,D,20100422,000000,2.7125,2.775,2.6875,2.7525,1145832,0
+DXCM.US,D,20100423,000000,2.7675,2.8,2.5975,2.6425,1586560,0
+DXCM.US,D,20100426,000000,2.6375,2.675,2.5875,2.6425,803028,0
+DXCM.US,D,20100427,000000,2.6375,2.7125,2.6375,2.6925,1545776,0
+DXCM.US,D,20100428,000000,2.7125,2.74,2.68,2.7375,716260,0
+DXCM.US,D,20100429,000000,2.75,2.8425,2.7325,2.8275,1271868,0
+DXCM.US,D,20100430,000000,2.8275,2.845,2.705,2.7375,2954908,0
+DXCM.US,D,20100503,000000,2.7375,2.8475,2.7325,2.8375,1260668,0
+DXCM.US,D,20100504,000000,2.7975,2.7975,2.685,2.7175,1164180,0
+DXCM.US,D,20100505,000000,2.6625,2.725,2.575,2.63,1068412,0
+DXCM.US,D,20100506,000000,2.575,2.5825,2.4275,2.47,2814840,0
+DXCM.US,D,20100507,000000,2.47,2.54,2.2875,2.3175,2571300,0
+DXCM.US,D,20100510,000000,2.4625,2.4625,2.35,2.38,1651124,0
+DXCM.US,D,20100511,000000,2.3525,2.555,2.32,2.5175,1286756,0
+DXCM.US,D,20100512,000000,2.5325,2.6775,2.5325,2.6675,923208,0
+DXCM.US,D,20100513,000000,2.675,2.815,2.675,2.73,812240,0
+DXCM.US,D,20100514,000000,2.705,2.7525,2.6725,2.7375,950608,0
+DXCM.US,D,20100517,000000,2.74,2.79,2.6475,2.7425,970732,0
+DXCM.US,D,20100518,000000,2.7825,2.8,2.655,2.67,630996,0
+DXCM.US,D,20100519,000000,2.6775,2.79,2.6775,2.7325,1735508,0
+DXCM.US,D,20100520,000000,2.6675,2.7075,2.5325,2.555,2100908,0
+DXCM.US,D,20100521,000000,2.505,2.5875,2.4325,2.58,2049552,0
+DXCM.US,D,20100524,000000,2.57,2.57,2.48,2.4875,834740,0
+DXCM.US,D,20100525,000000,2.4175,2.5325,2.385,2.5225,1240036,0
+DXCM.US,D,20100526,000000,2.53,2.64,2.475,2.4875,1233784,0
+DXCM.US,D,20100527,000000,2.555,2.6075,2.4925,2.5975,810948,0
+DXCM.US,D,20100528,000000,2.5825,2.65,2.5225,2.6325,888272,0
+DXCM.US,D,20100601,000000,2.585,2.5875,2.3325,2.45,3406668,0
+DXCM.US,D,20100602,000000,2.4525,2.5725,2.425,2.5625,2491176,0
+DXCM.US,D,20100603,000000,2.5525,2.625,2.535,2.595,997348,0
+DXCM.US,D,20100604,000000,2.515,2.6125,2.39,2.3975,1210144,0
+DXCM.US,D,20100607,000000,2.41,2.4575,2.31,2.3225,1475544,0
+DXCM.US,D,20100608,000000,2.33,2.355,2.23,2.305,965024,0
+DXCM.US,D,20100609,000000,2.3375,2.4925,2.315,2.4325,2124612,0
+DXCM.US,D,20100610,000000,2.48,2.495,2.4,2.4525,1674172,0
+DXCM.US,D,20100611,000000,2.405,2.5325,2.405,2.5325,1384072,0
+DXCM.US,D,20100614,000000,2.565,2.6025,2.51,2.5325,1202648,0
+DXCM.US,D,20100615,000000,2.5525,2.65,2.5025,2.64,1628124,0
+DXCM.US,D,20100616,000000,2.6275,2.9325,2.5775,2.9125,3921416,0
+DXCM.US,D,20100617,000000,2.9325,2.935,2.805,2.8475,1266312,0
+DXCM.US,D,20100618,000000,2.8525,2.875,2.7975,2.8675,2121240,0
+DXCM.US,D,20100621,000000,2.9,2.975,2.84,2.865,989436,0
+DXCM.US,D,20100622,000000,2.8675,2.91,2.7775,2.785,906632,0
+DXCM.US,D,20100623,000000,2.7825,2.8225,2.7175,2.7725,594248,0
+DXCM.US,D,20100624,000000,2.7475,2.775,2.6875,2.6975,1350260,0
+DXCM.US,D,20100625,000000,2.71,2.795,2.6325,2.795,3357176,0
+DXCM.US,D,20100628,000000,2.7525,2.9,2.725,2.8525,1372700,0
+DXCM.US,D,20100629,000000,2.8,2.835,2.7375,2.775,1244044,0
+DXCM.US,D,20100630,000000,2.7825,3.005,2.775,2.89,1901828,0
+DXCM.US,D,20100701,000000,2.8875,2.8875,2.67,2.8225,1714212,0
+DXCM.US,D,20100702,000000,2.85,2.9025,2.77,2.865,1019320,0
+DXCM.US,D,20100706,000000,2.905,2.9425,2.7225,2.7575,3253648,0
+DXCM.US,D,20100707,000000,2.7775,2.8475,2.7525,2.8425,943420,0
+DXCM.US,D,20100708,000000,2.87,2.87,2.7575,2.81,1893828,0
+DXCM.US,D,20100709,000000,2.7975,2.8725,2.775,2.8625,1040632,0
+DXCM.US,D,20100712,000000,2.8575,2.89,2.76,2.7675,1046436,0
+DXCM.US,D,20100713,000000,2.8125,2.8375,2.7775,2.825,999188,0
+DXCM.US,D,20100714,000000,2.805,2.9,2.8025,2.8875,1075420,0
+DXCM.US,D,20100715,000000,2.8875,2.8875,2.8025,2.83,942692,0
+DXCM.US,D,20100716,000000,2.7975,2.8025,2.705,2.72,1077132,0
+DXCM.US,D,20100719,000000,2.73,2.7625,2.6925,2.7425,846548,0
+DXCM.US,D,20100720,000000,2.6975,2.785,2.6975,2.7825,511656,0
+DXCM.US,D,20100721,000000,2.81,2.815,2.685,2.69,738120,0
+DXCM.US,D,20100722,000000,2.7425,2.8125,2.7425,2.7975,2918948,0
+DXCM.US,D,20100723,000000,2.7825,2.9075,2.6975,2.875,2009768,0
+DXCM.US,D,20100726,000000,2.895,2.965,2.875,2.95,2794920,0
+DXCM.US,D,20100727,000000,2.975,3.015,2.9425,2.975,2651688,0
+DXCM.US,D,20100728,000000,2.96,2.96,2.865,2.87,1129764,0
+DXCM.US,D,20100729,000000,2.9075,2.9125,2.7625,2.78,1480500,0
+DXCM.US,D,20100730,000000,2.73,2.8275,2.7275,2.79,1350744,0
+DXCM.US,D,20100802,000000,2.8325,2.9225,2.8225,2.91,953280,0
+DXCM.US,D,20100803,000000,2.9025,2.9675,2.8425,2.93,1071200,0
+DXCM.US,D,20100804,000000,3.0075,3.0875,2.9425,3.065,1836672,0
+DXCM.US,D,20100805,000000,3.0275,3.0275,2.96,2.975,972376,0
+DXCM.US,D,20100806,000000,2.935,2.935,2.835,2.9275,960084,0
+DXCM.US,D,20100809,000000,2.9525,3.0175,2.9075,3.0125,1238768,0
+DXCM.US,D,20100810,000000,2.97,3.1,2.9525,3.0825,2068872,0
+DXCM.US,D,20100811,000000,3.0025,3.085,3.0025,3.0225,1624476,0
+DXCM.US,D,20100812,000000,2.9725,3.0575,2.93,3.0375,1587936,0
+DXCM.US,D,20100813,000000,3.025,3.14,3.0225,3.07,1966356,0
+DXCM.US,D,20100816,000000,3.0425,3.2075,3.0425,3.1825,3165348,0
+DXCM.US,D,20100817,000000,3.2325,3.3275,3.14,3.1475,1985544,0
+DXCM.US,D,20100818,000000,3.1525,3.245,3.0725,3.1675,1701092,0
+DXCM.US,D,20100819,000000,3.14,3.1875,3.06,3.1125,1443884,0
+DXCM.US,D,20100820,000000,3.0875,3.145,3.01,3.12,1225096,0
+DXCM.US,D,20100823,000000,3.125,3.175,3.05,3.125,2137780,0
+DXCM.US,D,20100824,000000,3.0825,3.1225,3.0125,3.0275,1535924,0
+DXCM.US,D,20100825,000000,3.005,3.105,3.005,3.09,1221480,0
+DXCM.US,D,20100826,000000,3.0975,3.16,3.025,3.06,770116,0
+DXCM.US,D,20100827,000000,3.11,3.2,3.0375,3.185,1526416,0
+DXCM.US,D,20100830,000000,3.18,3.235,3.1525,3.155,906068,0
+DXCM.US,D,20100831,000000,3.1425,3.2125,3.0575,3.0575,2163920,0
+DXCM.US,D,20100901,000000,3.1175,3.22,3.1175,3.205,1734852,0
+DXCM.US,D,20100902,000000,3.195,3.2825,3.1625,3.275,1046856,0
+DXCM.US,D,20100903,000000,3.3,3.3575,3.1925,3.2775,1096564,0
+DXCM.US,D,20100907,000000,3.2725,3.3175,3.225,3.2425,1158852,0
+DXCM.US,D,20100908,000000,3.2375,3.35,3.2375,3.28,1063584,0
+DXCM.US,D,20100909,000000,3.3375,3.4175,3.305,3.37,1156248,0
+DXCM.US,D,20100910,000000,3.3725,3.39,3.2475,3.2675,1084396,0
+DXCM.US,D,20100913,000000,3.315,3.34,3.245,3.305,1834336,0
+DXCM.US,D,20100914,000000,3.2925,3.335,3.27,3.28,931512,0
+DXCM.US,D,20100915,000000,3.275,3.3725,3.265,3.3525,1205456,0
+DXCM.US,D,20100916,000000,3.3525,3.3525,3.2825,3.3225,704748,0
+DXCM.US,D,20100917,000000,3.365,3.375,3.26,3.3375,1789260,0
+DXCM.US,D,20100920,000000,3.3575,3.47,3.325,3.4575,1340748,0
+DXCM.US,D,20100921,000000,3.465,3.4875,3.415,3.45,2324348,0
+DXCM.US,D,20100922,000000,3.445,3.4975,3.4325,3.4625,1172168,0
+DXCM.US,D,20100923,000000,3.425,3.4825,3.3575,3.4,1094804,0
+DXCM.US,D,20100924,000000,3.455,3.545,3.4125,3.515,1551268,0
+DXCM.US,D,20100927,000000,3.525,3.525,3.405,3.4175,1015760,0
+DXCM.US,D,20100928,000000,3.4175,3.4625,3.3425,3.3825,1821596,0
+DXCM.US,D,20100929,000000,3.3625,3.4,3.345,3.3475,1263768,0
+DXCM.US,D,20100930,000000,3.3825,3.3825,3.2225,3.305,1971052,0
+DXCM.US,D,20101001,000000,3.34,3.34,3.265,3.315,1081792,0
+DXCM.US,D,20101004,000000,3.315,3.35,3.25,3.3175,897056,0
+DXCM.US,D,20101005,000000,3.35,3.3725,3.3025,3.3225,2532752,0
+DXCM.US,D,20101006,000000,3.3225,3.3575,3.295,3.33,965520,0
+DXCM.US,D,20101007,000000,3.3375,3.355,3.3025,3.34,1164448,0
+DXCM.US,D,20101008,000000,3.3325,3.435,3.3025,3.4125,1827560,0
+DXCM.US,D,20101011,000000,3.41,3.5725,3.41,3.5125,1281152,0
+DXCM.US,D,20101012,000000,3.49,3.5275,3.45,3.5,808056,0
+DXCM.US,D,20101013,000000,3.5175,3.6175,3.4825,3.5725,1684700,0
+DXCM.US,D,20101014,000000,3.5625,3.6175,3.5025,3.55,1295692,0
+DXCM.US,D,20101015,000000,3.5975,3.5975,3.4775,3.525,878124,0
+DXCM.US,D,20101018,000000,3.545,3.59,3.5,3.5875,626424,0
+DXCM.US,D,20101019,000000,3.525,3.6175,3.5,3.5325,1120900,0
+DXCM.US,D,20101020,000000,3.5475,3.5975,3.4875,3.5175,1127524,0
+DXCM.US,D,20101021,000000,3.545,3.5525,3.4275,3.4575,1148524,0
+DXCM.US,D,20101022,000000,3.4675,3.5375,3.43,3.5375,576536,0
+DXCM.US,D,20101025,000000,3.575,3.58,3.465,3.515,1037624,0
+DXCM.US,D,20101026,000000,3.505,3.5825,3.485,3.5375,806396,0
+DXCM.US,D,20101027,000000,3.515,3.56,3.47,3.5025,1009552,0
+DXCM.US,D,20101028,000000,3.54,3.54,3.455,3.465,533232,0
+DXCM.US,D,20101029,000000,3.47,3.505,3.4325,3.4475,632484,0
+DXCM.US,D,20101101,000000,3.4525,3.495,3.35,3.385,1458000,0
+DXCM.US,D,20101102,000000,3.4325,3.49,3.385,3.4625,896848,0
+DXCM.US,D,20101103,000000,3.455,3.5,3.42,3.4775,946972,0
+DXCM.US,D,20101104,000000,3.53,3.5875,3.4525,3.4775,1641924,0
+DXCM.US,D,20101105,000000,2.5625,2.9225,2.4775,2.7125,26912716,0
+DXCM.US,D,20101108,000000,2.695,2.7725,2.5575,2.7525,4478040,0
+DXCM.US,D,20101109,000000,2.82,3.025,2.8025,2.98,11102152,0
+DXCM.US,D,20101110,000000,2.99,3.04,2.9025,3.035,2635484,0
+DXCM.US,D,20101111,000000,3,3.025,2.95,2.9775,2013596,0
+DXCM.US,D,20101112,000000,2.95,2.9925,2.915,2.9275,1504088,0
+DXCM.US,D,20101115,000000,2.93,2.99,2.93,2.97,1032992,0
+DXCM.US,D,20101116,000000,2.9625,3.025,2.925,2.9625,1868416,0
+DXCM.US,D,20101117,000000,2.98,2.98,2.8975,2.9125,1654304,0
+DXCM.US,D,20101118,000000,2.9425,2.995,2.915,2.9725,1197124,0
+DXCM.US,D,20101119,000000,2.9775,3.095,2.975,2.9825,1755784,0
+DXCM.US,D,20101122,000000,2.96,3.035,2.9225,2.9675,944332,0
+DXCM.US,D,20101123,000000,2.9325,2.965,2.9025,2.9525,784476,0
+DXCM.US,D,20101124,000000,2.97,2.9975,2.9475,2.99,862172,0
+DXCM.US,D,20101126,000000,2.965,2.9875,2.9475,2.97,313104,0
+DXCM.US,D,20101129,000000,2.9475,2.955,2.81,2.8725,2092552,0
+DXCM.US,D,20101130,000000,2.845,2.905,2.805,2.82,1947680,0
+DXCM.US,D,20101201,000000,2.88,3.0275,2.88,2.9775,1716916,0
+DXCM.US,D,20101202,000000,2.985,3,2.93,2.9375,1069520,0
+DXCM.US,D,20101203,000000,2.92,2.9725,2.92,2.95,786964,0
+DXCM.US,D,20101206,000000,2.9375,3.0125,2.9375,3,947912,0
+DXCM.US,D,20101207,000000,2.9725,3.0875,2.945,3.04,1344716,0
+DXCM.US,D,20101208,000000,3.0525,3.0825,3.0075,3.0275,1123000,0
+DXCM.US,D,20101209,000000,3.05,3.0725,3.0025,3.04,800364,0
+DXCM.US,D,20101210,000000,3.0525,3.065,3.0325,3.05,1700556,0
+DXCM.US,D,20101213,000000,3.0575,3.0675,3.0175,3.0175,754720,0
+DXCM.US,D,20101214,000000,3.02,3.24,3,3.24,1786528,0
+DXCM.US,D,20101215,000000,3.2275,3.2625,3.1975,3.2075,1429960,0
+DXCM.US,D,20101216,000000,3.22,3.305,3.22,3.285,1663152,0
+DXCM.US,D,20101217,000000,3.27,3.3,3.2125,3.2775,960140,0
+DXCM.US,D,20101220,000000,3.32,3.4,3.2875,3.38,1266536,0
+DXCM.US,D,20101221,000000,3.4,3.425,3.3575,3.405,629576,0
+DXCM.US,D,20101222,000000,3.4,3.4575,3.3775,3.455,802380,0
+DXCM.US,D,20101223,000000,3.36,3.49,3.3475,3.4025,1292516,0
+DXCM.US,D,20101227,000000,3.405,3.445,3.375,3.4275,449940,0
+DXCM.US,D,20101228,000000,3.44,3.45,3.385,3.435,369160,0
+DXCM.US,D,20101229,000000,3.435,3.495,3.3975,3.49,695344,0
+DXCM.US,D,20101230,000000,3.4775,3.5125,3.41,3.4425,804572,0
+DXCM.US,D,20101231,000000,3.4325,3.4575,3.3775,3.4125,662084,0
+DXCM.US,D,20110103,000000,3.435,3.4425,3.3675,3.4275,2425984,0
+DXCM.US,D,20110104,000000,3.4425,3.46,3.285,3.33,1272736,0
+DXCM.US,D,20110105,000000,3.3325,3.425,3.3275,3.425,952016,0
+DXCM.US,D,20110106,000000,3.4175,3.4425,3.39,3.425,636596,0
+DXCM.US,D,20110107,000000,3.44,3.4575,3.3925,3.4325,850264,0
+DXCM.US,D,20110110,000000,3.405,3.435,3.3575,3.425,899740,0
+DXCM.US,D,20110111,000000,3.4275,3.5125,3.405,3.5025,1394160,0
+DXCM.US,D,20110112,000000,3.5,3.8,3.5,3.7925,6406636,0
+DXCM.US,D,20110113,000000,3.7675,3.88,3.715,3.855,3715020,0
+DXCM.US,D,20110114,000000,3.8675,3.9025,3.805,3.8475,3087500,0
+DXCM.US,D,20110118,000000,3.8625,4.0125,3.805,3.9475,2425980,0
+DXCM.US,D,20110119,000000,3.965,4.015,3.705,3.78,3270168,0
+DXCM.US,D,20110120,000000,3.75,3.7525,3.6625,3.68,2649412,0
+DXCM.US,D,20110121,000000,3.6775,3.7325,3.58,3.6,1657884,0
+DXCM.US,D,20110124,000000,3.63,3.735,3.5925,3.69,836940,0
+DXCM.US,D,20110125,000000,3.6775,3.73,3.585,3.625,864212,0
+DXCM.US,D,20110126,000000,3.595,3.72,3.595,3.625,2450304,0
+DXCM.US,D,20110127,000000,3.6275,3.695,3.6025,3.6225,1179096,0
+DXCM.US,D,20110128,000000,3.615,3.625,3.4325,3.525,2060312,0
+DXCM.US,D,20110131,000000,3.5525,3.6175,3.4875,3.5275,1481928,0
+DXCM.US,D,20110201,000000,3.535,3.635,3.515,3.5325,1979020,0
+DXCM.US,D,20110202,000000,3.525,3.5725,3.4525,3.465,2135288,0
+DXCM.US,D,20110203,000000,3.4675,3.535,3.4425,3.535,776096,0
+DXCM.US,D,20110204,000000,3.5025,3.6325,3.5025,3.58,513340,0
+DXCM.US,D,20110207,000000,3.57,3.685,3.56,3.6425,1010088,0
+DXCM.US,D,20110208,000000,3.6325,3.6775,3.5325,3.665,1839424,0
+DXCM.US,D,20110209,000000,3.6725,3.7375,3.5875,3.6875,1022792,0
+DXCM.US,D,20110210,000000,3.65,3.6925,3.6125,3.6825,867148,0
+DXCM.US,D,20110211,000000,3.66,3.69,3.6325,3.6875,483684,0
+DXCM.US,D,20110214,000000,3.675,3.72,3.6525,3.6725,691336,0
+DXCM.US,D,20110215,000000,3.675,3.7,3.625,3.665,809136,0
+DXCM.US,D,20110216,000000,3.6625,3.6875,3.63,3.68,752908,0
+DXCM.US,D,20110218,000000,3.745,3.745,3.6225,3.705,1058384,0
+DXCM.US,D,20110222,000000,3.6525,3.6975,3.5675,3.5875,818164,0
+DXCM.US,D,20110223,000000,3.5625,3.6225,3.485,3.5425,1259332,0
+DXCM.US,D,20110224,000000,3.5475,3.5625,3.5025,3.56,986588,0
+DXCM.US,D,20110225,000000,3.59,3.6875,3.575,3.6825,832716,0
+DXCM.US,D,20110228,000000,3.72,3.76,3.58,3.6575,851384,0
+DXCM.US,D,20110301,000000,3.7125,3.7325,3.535,3.545,1178060,0
+DXCM.US,D,20110302,000000,3.5325,3.59,3.4925,3.585,1453000,0
+DXCM.US,D,20110303,000000,3.595,3.6925,3.595,3.645,897100,0
+DXCM.US,D,20110304,000000,3.6825,3.8175,3.6625,3.7825,3395788,0
+DXCM.US,D,20110307,000000,3.785,3.79,3.5125,3.6025,1555872,0
+DXCM.US,D,20110308,000000,3.5925,3.6275,3.5225,3.575,1199176,0
+DXCM.US,D,20110309,000000,3.51,3.5975,3.51,3.56,804404,0
+DXCM.US,D,20110310,000000,3.5125,3.6175,3.4325,3.475,1933448,0
+DXCM.US,D,20110311,000000,3.4675,3.49,3.415,3.4675,1598004,0
+DXCM.US,D,20110314,000000,3.38,3.47,3.375,3.4,1279008,0
+DXCM.US,D,20110315,000000,3.2775,3.375,3.25,3.35,1553432,0
+DXCM.US,D,20110316,000000,3.34,3.3825,3.2775,3.34,2349284,0
+DXCM.US,D,20110317,000000,3.375,3.4225,3.32,3.325,1011076,0
+DXCM.US,D,20110318,000000,3.35,3.355,3.3,3.3375,1159068,0
+DXCM.US,D,20110321,000000,3.495,3.5725,3.47,3.565,2786960,0
+DXCM.US,D,20110322,000000,3.5825,3.64,3.565,3.6275,1453244,0
+DXCM.US,D,20110323,000000,3.625,3.6575,3.565,3.57,1422584,0
+DXCM.US,D,20110324,000000,3.6,3.64,3.545,3.6325,992256,0
+DXCM.US,D,20110325,000000,3.6425,3.72,3.6375,3.66,1249848,0
+DXCM.US,D,20110328,000000,3.6775,3.7525,3.6625,3.7075,1515284,0
+DXCM.US,D,20110329,000000,3.76,3.915,3.74,3.9025,2542660,0
+DXCM.US,D,20110330,000000,3.9175,3.9675,3.8625,3.9375,1072748,0
+DXCM.US,D,20110331,000000,3.96,3.9725,3.8775,3.88,904876,0
+DXCM.US,D,20110401,000000,3.9075,4.0675,3.89,4.0675,2375408,0
+DXCM.US,D,20110404,000000,4.08,4.1325,4.0275,4.035,951776,0
+DXCM.US,D,20110405,000000,4.035,4.105,3.99,4.09,1323568,0
+DXCM.US,D,20110406,000000,4.0925,4.165,4.0475,4.125,1431820,0
+DXCM.US,D,20110407,000000,4.1175,4.2125,4.0775,4.0775,2183504,0
+DXCM.US,D,20110408,000000,4.1125,4.1625,4.045,4.0525,1870620,0
+DXCM.US,D,20110411,000000,4.045,4.125,4.0175,4.0875,809028,0
+DXCM.US,D,20110412,000000,4.0625,4.0825,4,4.025,869988,0
+DXCM.US,D,20110413,000000,4.0425,4.065,4,4.0625,598632,0
+DXCM.US,D,20110414,000000,4.0025,4.03,3.9425,3.99,1591608,0
+DXCM.US,D,20110415,000000,4.015,4.02,3.9125,4.0025,2097580,0
+DXCM.US,D,20110418,000000,3.945,3.985,3.8775,3.945,1328576,0
+DXCM.US,D,20110419,000000,3.9575,3.9725,3.84,3.9525,2370300,0
+DXCM.US,D,20110420,000000,4.0125,4.1475,3.985,4.145,2269096,0
+DXCM.US,D,20110421,000000,4.1925,4.1925,4.0675,4.0975,585212,0
+DXCM.US,D,20110425,000000,4.0975,4.13,4,4.1225,759496,0
+DXCM.US,D,20110426,000000,4.13,4.21,4.065,4.065,1275936,0
+DXCM.US,D,20110427,000000,4.0625,4.0925,3.99,4.0875,873300,0
+DXCM.US,D,20110428,000000,4.085,4.17,4.085,4.165,581944,0
+DXCM.US,D,20110429,000000,4.1825,4.2075,4.1475,4.1625,1888728,0
+DXCM.US,D,20110502,000000,4.175,4.2175,4.1475,4.18,2003344,0
+DXCM.US,D,20110503,000000,4.1725,4.2275,4.0325,4.125,1384236,0
+DXCM.US,D,20110504,000000,4.1175,4.1775,4.0625,4.105,2463068,0
+DXCM.US,D,20110505,000000,3.825,3.85,3.6825,3.725,9410928,0
+DXCM.US,D,20110506,000000,3.73,3.7925,3.7225,3.7525,3387172,0
+DXCM.US,D,20110509,000000,3.745,3.7975,3.7275,3.77,2544068,0
+DXCM.US,D,20110510,000000,3.8,3.8475,3.7775,3.8325,1661820,0
+DXCM.US,D,20110511,000000,3.825,3.855,3.7975,3.83,1577408,0
+DXCM.US,D,20110512,000000,3.8275,3.915,3.7975,3.9,1783132,0
+DXCM.US,D,20110513,000000,3.9025,3.925,3.7875,3.85,1115268,0
+DXCM.US,D,20110516,000000,3.815,3.8575,3.775,3.8125,1182476,0
+DXCM.US,D,20110517,000000,3.82,3.82,3.74,3.785,1100608,0
+DXCM.US,D,20110518,000000,3.75,3.8925,3.745,3.8275,1537468,0
+DXCM.US,D,20110519,000000,3.8625,3.875,3.7875,3.8625,1445324,0
+DXCM.US,D,20110520,000000,3.835,3.87,3.7975,3.85,1078084,0
+DXCM.US,D,20110523,000000,3.78,3.8,3.7075,3.76,937720,0
+DXCM.US,D,20110524,000000,3.765,3.7675,3.615,3.65,1611836,0
+DXCM.US,D,20110525,000000,3.635,3.77,3.6275,3.745,1503044,0
+DXCM.US,D,20110526,000000,3.75,3.83,3.71,3.8125,1389792,0
+DXCM.US,D,20110527,000000,3.8375,3.85,3.805,3.825,729488,0
+DXCM.US,D,20110531,000000,3.85,3.9475,3.82,3.9425,3842196,0
+DXCM.US,D,20110601,000000,3.9325,3.9375,3.775,3.7925,1608216,0
+DXCM.US,D,20110602,000000,3.7575,3.8925,3.7075,3.75,2004912,0
+DXCM.US,D,20110603,000000,3.6875,3.7625,3.6225,3.6475,1969836,0
+DXCM.US,D,20110606,000000,3.64,3.6675,3.5075,3.5225,1570384,0
+DXCM.US,D,20110607,000000,3.5525,3.605,3.525,3.525,809556,0
+DXCM.US,D,20110608,000000,3.55,3.55,3.465,3.4775,1139872,0
+DXCM.US,D,20110609,000000,3.4975,3.5325,3.47,3.5025,1208920,0
+DXCM.US,D,20110610,000000,3.4775,3.5025,3.35,3.375,1443396,0
+DXCM.US,D,20110613,000000,3.3925,3.405,3.295,3.3025,984092,0
+DXCM.US,D,20110614,000000,3.3425,3.3975,3.315,3.39,947172,0
+DXCM.US,D,20110615,000000,3.3475,3.385,3.2525,3.2625,2070288,0
+DXCM.US,D,20110616,000000,3.2625,3.3575,3.225,3.29,5700036,0
+DXCM.US,D,20110617,000000,3.3325,3.4125,3.315,3.35,2709592,0
+DXCM.US,D,20110620,000000,3.34,3.4575,3.3375,3.43,1936408,0
+DXCM.US,D,20110621,000000,3.4675,3.6425,3.4375,3.635,2884568,0
+DXCM.US,D,20110622,000000,3.605,3.77,3.605,3.675,3171024,0
+DXCM.US,D,20110623,000000,3.6175,3.675,3.57,3.67,1158120,0
+DXCM.US,D,20110624,000000,3.6675,3.7175,3.605,3.65,2948028,0
+DXCM.US,D,20110627,000000,3.635,3.7175,3.5875,3.6975,3413812,0
+DXCM.US,D,20110628,000000,3.6825,3.7075,3.655,3.685,2098552,0
+DXCM.US,D,20110629,000000,3.7,3.7,3.6125,3.6225,1332460,0
+DXCM.US,D,20110630,000000,3.625,3.6575,3.61,3.6225,1938188,0
+DXCM.US,D,20110701,000000,3.6275,3.7375,3.6175,3.6525,2886356,0
+DXCM.US,D,20110705,000000,3.6625,3.7425,3.6325,3.7325,1966468,0
+DXCM.US,D,20110706,000000,3.7175,3.775,3.6925,3.7425,1241264,0
+DXCM.US,D,20110707,000000,3.78,3.8975,3.7575,3.8825,2387896,0
+DXCM.US,D,20110708,000000,3.805,3.875,3.7925,3.8675,919608,0
+DXCM.US,D,20110711,000000,3.8175,3.875,3.7725,3.7975,1390872,0
+DXCM.US,D,20110712,000000,3.7775,3.8775,3.775,3.8025,1966944,0
+DXCM.US,D,20110713,000000,3.8225,3.87,3.8175,3.835,1032980,0
+DXCM.US,D,20110714,000000,3.8425,3.91,3.8075,3.89,3881100,0
+DXCM.US,D,20110715,000000,3.9075,3.9425,3.87,3.915,1662648,0
+DXCM.US,D,20110718,000000,3.905,3.9125,3.87,3.9075,2104476,0
+DXCM.US,D,20110719,000000,3.85,3.87,3.7725,3.815,4590884,0
+DXCM.US,D,20110720,000000,3.8275,3.8675,3.78,3.8275,2770976,0
+DXCM.US,D,20110721,000000,3.85,3.885,3.8025,3.86,1301476,0
+DXCM.US,D,20110722,000000,3.8675,3.8675,3.8275,3.8575,458028,0
+DXCM.US,D,20110725,000000,3.855,3.86,3.7925,3.7975,1803192,0
+DXCM.US,D,20110726,000000,3.88,3.88,3.64,3.655,2717532,0
+DXCM.US,D,20110727,000000,3.6275,3.6275,3.48,3.5225,2318084,0
+DXCM.US,D,20110728,000000,3.505,3.58,3.5,3.5425,1539096,0
+DXCM.US,D,20110729,000000,3.55,3.575,3.4975,3.545,1643196,0
+DXCM.US,D,20110801,000000,3.635,3.635,3.455,3.5325,2126392,0
+DXCM.US,D,20110802,000000,3.525,3.5825,3.325,3.325,4703396,0
+DXCM.US,D,20110803,000000,3.36,3.405,3.2075,3.3475,3713792,0
+DXCM.US,D,20110804,000000,3.11,3.19,2.74,2.74,9958004,0
+DXCM.US,D,20110805,000000,2.8625,2.87,2.6925,2.81,4688168,0
+DXCM.US,D,20110808,000000,2.7025,2.8025,2.5625,2.575,4691208,0
+DXCM.US,D,20110809,000000,2.665,2.795,2.4575,2.79,4179592,0
+DXCM.US,D,20110810,000000,2.885,2.885,2.5675,2.5775,3199860,0
+DXCM.US,D,20110811,000000,2.6,2.7825,2.565,2.7375,2308844,0
+DXCM.US,D,20110812,000000,2.775,2.8125,2.6975,2.785,1845860,0
+DXCM.US,D,20110815,000000,2.8275,2.8975,2.7825,2.885,1457264,0
+DXCM.US,D,20110816,000000,2.91,2.9225,2.81,2.8375,1888180,0
+DXCM.US,D,20110817,000000,2.8625,2.9225,2.78,2.8275,1603776,0
+DXCM.US,D,20110818,000000,2.7325,2.75,2.645,2.685,3155716,0
+DXCM.US,D,20110819,000000,2.605,2.765,2.57,2.71,2775904,0
+DXCM.US,D,20110822,000000,2.7975,2.8075,2.6375,2.7275,2393012,0
+DXCM.US,D,20110823,000000,2.6325,2.84,2.63,2.8375,2514572,0
+DXCM.US,D,20110824,000000,2.8175,2.9375,2.7475,2.93,1295896,0
+DXCM.US,D,20110825,000000,2.955,2.955,2.81,2.8275,1365728,0
+DXCM.US,D,20110826,000000,2.755,2.92,2.755,2.9175,792272,0
+DXCM.US,D,20110829,000000,2.9275,3.1,2.9275,3.095,1359688,0
+DXCM.US,D,20110830,000000,3.0775,3.095,2.99,3.02,1325640,0
+DXCM.US,D,20110831,000000,3.025,3.0725,2.935,3.0075,1504992,0
+DXCM.US,D,20110901,000000,2.9225,3.0825,2.895,2.94,1598084,0
+DXCM.US,D,20110902,000000,2.9,3.005,2.8625,2.88,1077328,0
+DXCM.US,D,20110906,000000,2.765,2.84,2.7475,2.84,1133512,0
+DXCM.US,D,20110907,000000,2.9025,3.0375,2.8525,3.02,1342552,0
+DXCM.US,D,20110908,000000,2.99,3.08,2.98,3,1670128,0
+DXCM.US,D,20110909,000000,2.955,3,2.8825,2.91,1862680,0
+DXCM.US,D,20110912,000000,2.8525,2.945,2.8275,2.895,898708,0
+DXCM.US,D,20110913,000000,2.9125,3.0225,2.8325,3.0125,1027188,0
+DXCM.US,D,20110914,000000,3.05,3.15,3.0025,3.09,1889128,0
+DXCM.US,D,20110915,000000,3.125,3.2,3.0525,3.1775,2399168,0
+DXCM.US,D,20110916,000000,3.1875,3.1975,3.135,3.1975,1911072,0
+DXCM.US,D,20110919,000000,3.13,3.235,3.125,3.1925,1327696,0
+DXCM.US,D,20110920,000000,3.26,3.4225,3.17,3.2725,3109108,0
+DXCM.US,D,20110921,000000,3.2825,3.3375,3.14,3.15,2464936,0
+DXCM.US,D,20110922,000000,3.0375,3.1625,2.9125,2.9725,3543516,0
+DXCM.US,D,20110923,000000,2.9025,3.075,2.9025,2.9725,2714312,0
+DXCM.US,D,20110926,000000,3,3.105,2.8875,3,2306516,0
+DXCM.US,D,20110927,000000,3.09,3.26,3.0125,3.2125,2761356,0
+DXCM.US,D,20110928,000000,3.2025,3.2575,3.0525,3.055,1395272,0
+DXCM.US,D,20110929,000000,3.1525,3.185,3.045,3.1375,1199852,0
+DXCM.US,D,20110930,000000,3.075,3.13,2.995,3,2040332,0
+DXCM.US,D,20111003,000000,2.955,3.03,2.8025,2.84,2537600,0
+DXCM.US,D,20111004,000000,2.805,3.06,2.805,3.05,2581268,0
+DXCM.US,D,20111005,000000,3.0625,3.1075,3.0125,3.055,1201680,0
+DXCM.US,D,20111006,000000,3.05,3.0725,2.9825,3.0225,1793328,0
+DXCM.US,D,20111007,000000,3.06,3.0725,2.7675,2.775,2346180,0
+DXCM.US,D,20111010,000000,2.845,2.885,2.7975,2.8725,1918604,0
+DXCM.US,D,20111011,000000,2.845,2.92,2.835,2.8675,1063736,0
+DXCM.US,D,20111012,000000,2.895,2.9475,2.805,2.8225,1996928,0
+DXCM.US,D,20111013,000000,2.7975,2.8275,2.775,2.8125,1555340,0
+DXCM.US,D,20111014,000000,2.8625,2.8725,2.7575,2.8075,1342988,0
+DXCM.US,D,20111017,000000,2.7625,2.8975,2.6425,2.655,1315260,0
+DXCM.US,D,20111018,000000,2.6625,2.7125,2.6125,2.685,1940608,0
+DXCM.US,D,20111019,000000,2.6875,2.7275,2.565,2.58,2265924,0
+DXCM.US,D,20111020,000000,2.595,2.67,2.475,2.565,2076476,0
+DXCM.US,D,20111021,000000,2.63,2.66,2.53,2.565,3284500,0
+DXCM.US,D,20111024,000000,2.5825,2.7625,2.58,2.7575,3290876,0
+DXCM.US,D,20111025,000000,2.7375,2.755,2.61,2.62,1355368,0
+DXCM.US,D,20111026,000000,2.67,2.67,2.5325,2.545,4761936,0
+DXCM.US,D,20111027,000000,2.5775,2.6525,2.2825,2.35,7642808,0
+DXCM.US,D,20111028,000000,2.3625,2.53,2.2825,2.51,4322780,0
+DXCM.US,D,20111031,000000,2.45,2.495,2.425,2.4475,3221256,0
+DXCM.US,D,20111101,000000,2.3525,2.4025,2.335,2.35,4474412,0
+DXCM.US,D,20111102,000000,2.35,2.525,2.2875,2.45,4170728,0
+DXCM.US,D,20111103,000000,1.8625,2.1425,1.8325,1.9675,15636020,0
+DXCM.US,D,20111104,000000,1.9625,2,1.885,1.9075,8940364,0
+DXCM.US,D,20111107,000000,1.9025,1.93,1.8325,1.8525,4840856,0
+DXCM.US,D,20111108,000000,1.86,1.8625,1.7775,1.845,3946728,0
+DXCM.US,D,20111109,000000,1.7825,1.83,1.7675,1.7775,2482356,0
+DXCM.US,D,20111110,000000,1.8075,1.8375,1.755,1.77,1697104,0
+DXCM.US,D,20111111,000000,1.795,1.84,1.77,1.835,3201648,0
+DXCM.US,D,20111114,000000,1.825,1.825,1.745,1.75,3017136,0
+DXCM.US,D,20111115,000000,1.7475,1.81,1.725,1.8025,2899024,0
+DXCM.US,D,20111116,000000,1.775,1.8025,1.7575,1.76,1713064,0
+DXCM.US,D,20111117,000000,1.755,1.775,1.7375,1.75,1367400,0
+DXCM.US,D,20111118,000000,1.8125,1.8375,1.765,1.775,5681264,0
+DXCM.US,D,20111121,000000,1.7425,1.75,1.7175,1.735,2323468,0
+DXCM.US,D,20111122,000000,1.74,1.7575,1.715,1.7275,1236244,0
+DXCM.US,D,20111123,000000,1.6875,1.7525,1.6875,1.7375,3419536,0
+DXCM.US,D,20111125,000000,1.7275,1.75,1.71,1.7325,1361420,0
+DXCM.US,D,20111128,000000,1.775,1.8525,1.7725,1.8525,2902440,0
+DXCM.US,D,20111129,000000,1.85,1.8925,1.85,1.8775,2221272,0
+DXCM.US,D,20111130,000000,1.965,2.0075,1.945,2.005,4282864,0
+DXCM.US,D,20111201,000000,2.0025,2.02,1.975,2,2293900,0
+DXCM.US,D,20111202,000000,2.0275,2.085,2.005,2.06,3462176,0
+DXCM.US,D,20111205,000000,2.095,2.12,2.0625,2.09,1956024,0
+DXCM.US,D,20111206,000000,2.09,2.14,2.0425,2.1075,2110464,0
+DXCM.US,D,20111207,000000,2.095,2.14,2.0175,2.0425,1159700,0
+DXCM.US,D,20111208,000000,2.025,2.035,1.99,2,2366248,0
+DXCM.US,D,20111209,000000,2.0475,2.0975,1.99,2.0775,1820508,0
+DXCM.US,D,20111212,000000,2.0775,2.1625,2,2.02,2105880,0
+DXCM.US,D,20111213,000000,2.045,2.0875,2,2.01,1774892,0
+DXCM.US,D,20111214,000000,2.0025,2.025,1.995,2.01,2425076,0
+DXCM.US,D,20111215,000000,2.045,2.0825,2.025,2.0525,1778048,0
+DXCM.US,D,20111216,000000,2.0825,2.1325,2.0525,2.07,3145164,0
+DXCM.US,D,20111219,000000,2.0575,2.1125,2.0225,2.0275,2111588,0
+DXCM.US,D,20111220,000000,2.0675,2.1575,2.0675,2.1525,3388144,0
+DXCM.US,D,20111221,000000,2.1525,2.1875,2.1025,2.1775,1526492,0
+DXCM.US,D,20111222,000000,2.155,2.225,2.15,2.1825,1810676,0
+DXCM.US,D,20111223,000000,2.185,2.19,2.1425,2.145,1182696,0
+DXCM.US,D,20111227,000000,2.135,2.175,2.12,2.1625,1030796,0
+DXCM.US,D,20111228,000000,2.1625,2.1875,2.125,2.135,1202272,0
+DXCM.US,D,20111229,000000,2.1725,2.3725,2.15,2.35,2504980,0
+DXCM.US,D,20111230,000000,2.3275,2.3925,2.305,2.3275,1869380,0
+DXCM.US,D,20120103,000000,2.38,2.405,2.3425,2.36,1593624,0
+DXCM.US,D,20120104,000000,2.33,2.3575,2.2775,2.3,1340116,0
+DXCM.US,D,20120105,000000,2.2875,2.2925,2.225,2.23,4016360,0
+DXCM.US,D,20120106,000000,2.2275,2.26,2.19,2.2075,2394908,0
+DXCM.US,D,20120109,000000,2.2125,2.2475,2.16,2.21,1332112,0
+DXCM.US,D,20120110,000000,2.255,2.2575,2.205,2.215,1316872,0
+DXCM.US,D,20120111,000000,2.2125,2.5425,2.16,2.5325,6370748,0
+DXCM.US,D,20120112,000000,2.53,2.5775,2.47,2.5675,2719260,0
+DXCM.US,D,20120113,000000,2.5325,2.5575,2.475,2.5025,1640824,0
+DXCM.US,D,20120117,000000,2.4525,2.56,2.4425,2.54,3452256,0
+DXCM.US,D,20120118,000000,2.56,2.6725,2.535,2.6675,1943044,0
+DXCM.US,D,20120119,000000,2.6675,2.73,2.66,2.705,2190292,0
+DXCM.US,D,20120120,000000,2.7175,2.7175,2.66,2.68,2385560,0
+DXCM.US,D,20120123,000000,2.6875,2.725,2.6225,2.6425,2266588,0
+DXCM.US,D,20120124,000000,2.6275,2.705,2.6125,2.685,1495168,0
+DXCM.US,D,20120125,000000,2.665,2.7575,2.615,2.7325,2793080,0
+DXCM.US,D,20120126,000000,2.745,2.765,2.6575,2.7475,1735816,0
+DXCM.US,D,20120127,000000,2.7475,2.8075,2.7,2.7625,3484960,0
+DXCM.US,D,20120130,000000,2.745,2.7625,2.6775,2.75,1471412,0
+DXCM.US,D,20120131,000000,2.77,2.7825,2.72,2.7425,1286844,0
+DXCM.US,D,20120201,000000,2.765,2.8525,2.76,2.8225,2224008,0
+DXCM.US,D,20120202,000000,2.8125,2.9125,2.8125,2.8825,2182668,0
+DXCM.US,D,20120203,000000,2.935,2.97,2.9025,2.925,1996768,0
+DXCM.US,D,20120206,000000,2.895,2.955,2.85,2.94,1955556,0
+DXCM.US,D,20120207,000000,2.9225,2.9525,2.87,2.9275,1089792,0
+DXCM.US,D,20120208,000000,2.93,2.955,2.8275,2.8425,1453932,0
+DXCM.US,D,20120209,000000,2.7675,2.895,2.765,2.8425,1005104,0
+DXCM.US,D,20120210,000000,2.81,2.8375,2.755,2.78,979124,0
+DXCM.US,D,20120213,000000,2.8175,2.8175,2.7825,2.8,1387448,0
+DXCM.US,D,20120214,000000,2.7775,2.8725,2.75,2.795,787064,0
+DXCM.US,D,20120215,000000,2.79,2.8,2.725,2.735,1342008,0
+DXCM.US,D,20120216,000000,2.78,2.9625,2.74,2.95,1943484,0
+DXCM.US,D,20120217,000000,2.965,2.975,2.8875,2.9,1304080,0
+DXCM.US,D,20120221,000000,2.8975,2.9375,2.835,2.8625,1502552,0
+DXCM.US,D,20120222,000000,2.865,2.8775,2.77,2.7975,975064,0
+DXCM.US,D,20120223,000000,2.9075,2.9075,2.755,2.7975,2611212,0
+DXCM.US,D,20120224,000000,2.8,2.8375,2.6625,2.7,3582252,0
+DXCM.US,D,20120227,000000,2.68,2.6925,2.565,2.6775,2339736,0
+DXCM.US,D,20120228,000000,2.68,2.7775,2.67,2.7725,1881328,0
+DXCM.US,D,20120229,000000,2.7825,2.8,2.6925,2.6975,1655512,0
+DXCM.US,D,20120301,000000,2.735,2.8,2.6775,2.6825,1539592,0
+DXCM.US,D,20120302,000000,2.6775,2.7,2.555,2.5925,1392160,0
+DXCM.US,D,20120305,000000,2.595,2.63,2.5625,2.5875,807536,0
+DXCM.US,D,20120306,000000,2.565,2.59,2.52,2.525,2125576,0
+DXCM.US,D,20120307,000000,2.5525,2.5875,2.535,2.56,1132760,0
+DXCM.US,D,20120308,000000,2.5775,2.595,2.5375,2.5875,1184952,0
+DXCM.US,D,20120309,000000,2.5925,2.6075,2.53,2.555,1568020,0
+DXCM.US,D,20120312,000000,2.55,2.59,2.5275,2.545,772936,0
+DXCM.US,D,20120313,000000,2.55,2.58,2.5175,2.5625,1999472,0
+DXCM.US,D,20120314,000000,2.555,2.6125,2.5525,2.5975,1480060,0
+DXCM.US,D,20120315,000000,2.615,2.745,2.595,2.7225,1971324,0
+DXCM.US,D,20120316,000000,2.73,2.7425,2.6775,2.7075,1444824,0
+DXCM.US,D,20120319,000000,2.6725,2.75,2.6725,2.7075,861836,0
+DXCM.US,D,20120320,000000,2.69,2.7075,2.6275,2.63,770488,0
+DXCM.US,D,20120321,000000,2.6375,2.6725,2.5975,2.625,608416,0
+DXCM.US,D,20120322,000000,2.6025,2.6025,2.5475,2.5675,1037884,0
+DXCM.US,D,20120323,000000,2.565,2.6025,2.5525,2.5875,968884,0
+DXCM.US,D,20120326,000000,2.595,2.705,2.5875,2.6875,1647400,0
+DXCM.US,D,20120327,000000,2.705,2.7475,2.6775,2.68,1500116,0
+DXCM.US,D,20120328,000000,2.6875,2.6875,2.575,2.63,1408292,0
+DXCM.US,D,20120329,000000,2.5975,2.6325,2.585,2.625,736156,0
+DXCM.US,D,20120330,000000,2.6325,2.6525,2.58,2.6075,1653576,0
+DXCM.US,D,20120402,000000,2.5875,2.6775,2.57,2.6575,2167520,0
+DXCM.US,D,20120403,000000,2.6525,2.71,2.6475,2.6875,1528480,0
+DXCM.US,D,20120404,000000,2.6675,2.69,2.65,2.6775,2401720,0
+DXCM.US,D,20120405,000000,2.655,2.665,2.61,2.6125,3134740,0
+DXCM.US,D,20120409,000000,2.5575,2.58,2.505,2.505,1756972,0
+DXCM.US,D,20120410,000000,2.5075,2.5275,2.35,2.3725,2071744,0
+DXCM.US,D,20120411,000000,2.405,2.4375,2.3725,2.4125,1534604,0
+DXCM.US,D,20120412,000000,2.4225,2.4825,2.4225,2.445,1046148,0
+DXCM.US,D,20120413,000000,2.4275,2.4475,2.34,2.3775,2188936,0
+DXCM.US,D,20120416,000000,2.39,2.4125,2.3625,2.38,1216400,0
+DXCM.US,D,20120417,000000,2.405,2.45,2.39,2.41,1027608,0
+DXCM.US,D,20120418,000000,2.39,2.4175,2.37,2.395,2795620,0
+DXCM.US,D,20120419,000000,2.3925,2.455,2.38,2.4,1823748,0
+DXCM.US,D,20120420,000000,2.4525,2.4525,2.395,2.4,2110000,0
+DXCM.US,D,20120423,000000,2.37,2.4275,2.3575,2.42,3665144,0
+DXCM.US,D,20120424,000000,2.4175,2.4575,2.405,2.425,1681996,0
+DXCM.US,D,20120425,000000,2.4675,2.4825,2.4375,2.4625,1450560,0
+DXCM.US,D,20120426,000000,2.4625,2.4775,2.445,2.4625,1419148,0
+DXCM.US,D,20120427,000000,2.48,2.51,2.45,2.4925,1042748,0
+DXCM.US,D,20120430,000000,2.4975,2.4975,2.4425,2.445,1350000,0
+DXCM.US,D,20120501,000000,2.445,2.5025,2.445,2.45,1927524,0
+DXCM.US,D,20120502,000000,2.4225,2.5275,2.4075,2.5275,2560364,0
+DXCM.US,D,20120503,000000,2.5,2.525,2.4375,2.5025,4660316,0
+DXCM.US,D,20120504,000000,2.4975,2.55,2.4525,2.505,1858212,0
+DXCM.US,D,20120507,000000,2.5,2.5475,2.48,2.525,1299428,0
+DXCM.US,D,20120508,000000,2.5,2.5875,2.4875,2.5825,1196280,0
+DXCM.US,D,20120509,000000,2.5425,2.615,2.5375,2.605,1116560,0
+DXCM.US,D,20120510,000000,2.6225,2.6375,2.585,2.625,1482924,0
+DXCM.US,D,20120511,000000,2.5975,2.6425,2.5625,2.59,1211332,0
+DXCM.US,D,20120514,000000,2.56,2.5975,2.545,2.5625,1015628,0
+DXCM.US,D,20120515,000000,2.5575,2.6225,2.5575,2.61,1030348,0
+DXCM.US,D,20120516,000000,2.6325,2.7075,2.6175,2.625,3050500,0
+DXCM.US,D,20120517,000000,2.625,2.6325,2.595,2.605,1486268,0
+DXCM.US,D,20120518,000000,2.6,2.64,2.5825,2.6025,3148008,0
+DXCM.US,D,20120521,000000,2.605,2.685,2.5975,2.6725,1988572,0
+DXCM.US,D,20120522,000000,2.6725,2.705,2.6075,2.6425,1570604,0
+DXCM.US,D,20120523,000000,2.605,2.6625,2.565,2.66,1746176,0
+DXCM.US,D,20120524,000000,2.6575,2.6725,2.595,2.6225,1844456,0
+DXCM.US,D,20120525,000000,2.6225,2.7,2.6225,2.6975,1206096,0
+DXCM.US,D,20120529,000000,2.71,2.84,2.7,2.7725,2048680,0
+DXCM.US,D,20120530,000000,2.7475,2.7675,2.6375,2.6575,1799172,0
+DXCM.US,D,20120531,000000,2.6525,2.6975,2.595,2.69,3354164,0
+DXCM.US,D,20120601,000000,2.6125,2.7425,2.575,2.6925,3457788,0
+DXCM.US,D,20120604,000000,2.7,2.71,2.65,2.675,1607328,0
+DXCM.US,D,20120605,000000,2.6525,2.7175,2.6525,2.675,1259536,0
+DXCM.US,D,20120606,000000,2.6775,2.7625,2.665,2.7025,2725196,0
+DXCM.US,D,20120607,000000,2.6725,2.75,2.6725,2.7025,1463976,0
+DXCM.US,D,20120608,000000,2.69,2.9125,2.69,2.905,2239124,0
+DXCM.US,D,20120611,000000,2.9275,2.985,2.8875,2.89,2575872,0
+DXCM.US,D,20120612,000000,2.8975,2.95,2.88,2.95,1838964,0
+DXCM.US,D,20120613,000000,2.93,3.0675,2.93,3.025,2991792,0
+DXCM.US,D,20120614,000000,3.0225,3.115,2.99,3.1025,2001104,0
+DXCM.US,D,20120615,000000,3.1,3.195,3.0725,3.1725,1815280,0
+DXCM.US,D,20120618,000000,3.1625,3.285,3.15,3.21,3333848,0
+DXCM.US,D,20120619,000000,3.235,3.2775,3.2125,3.2675,2190404,0
+DXCM.US,D,20120620,000000,3.275,3.3,3.24,3.2575,2298376,0
+DXCM.US,D,20120621,000000,3.2575,3.29,3.13,3.1575,2272616,0
+DXCM.US,D,20120622,000000,3.1825,3.2875,3.16,3.2575,4250192,0
+DXCM.US,D,20120625,000000,3.2125,3.23,3.1425,3.1575,1353084,0
+DXCM.US,D,20120626,000000,3.1625,3.18,3.065,3.1175,2148960,0
+DXCM.US,D,20120627,000000,3.1325,3.2525,3.1325,3.215,1791380,0
+DXCM.US,D,20120628,000000,3.1975,3.255,3.0975,3.1675,1819620,0
+DXCM.US,D,20120629,000000,3.2325,3.25,3.215,3.24,1510664,0
+DXCM.US,D,20120702,000000,3.24,3.27,3.225,3.245,2856860,0
+DXCM.US,D,20120703,000000,3.2675,3.28,3.235,3.265,932540,0
+DXCM.US,D,20120705,000000,3.2625,3.2725,3.2375,3.245,1250996,0
+DXCM.US,D,20120706,000000,3.2125,3.2425,3.18,3.1975,754088,0
+DXCM.US,D,20120709,000000,3.1975,3.225,3.135,3.2225,1077740,0
+DXCM.US,D,20120710,000000,3.2525,3.265,3.225,3.255,2564432,0
+DXCM.US,D,20120711,000000,3.2525,3.3025,3.24,3.2775,2358432,0
+DXCM.US,D,20120712,000000,3.245,3.25,3.15,3.18,2953100,0
+DXCM.US,D,20120713,000000,3.2,3.2525,3.19025,3.2425,5341252,0
+DXCM.US,D,20120716,000000,3.225,3.25,3.1825,3.235,1562800,0
+DXCM.US,D,20120717,000000,3.28,3.28,3.2075,3.225,1314832,0
+DXCM.US,D,20120718,000000,3.21,3.2425,3.1825,3.195,2506032,0
+DXCM.US,D,20120719,000000,3.22,3.225,3.175,3.1925,1555308,0
+DXCM.US,D,20120720,000000,3.16,3.175,2.9975,3.0025,3074900,0
+DXCM.US,D,20120723,000000,2.94,2.9775,2.9025,2.94,1686916,0
+DXCM.US,D,20120724,000000,2.945,3.005,2.8625,2.875,1264272,0
+DXCM.US,D,20120725,000000,2.8875,2.8875,2.815,2.82,2519736,0
+DXCM.US,D,20120726,000000,2.875,2.9,2.8225,2.85,1740664,0
+DXCM.US,D,20120727,000000,2.8625,2.93,2.83,2.9175,1599272,0
+DXCM.US,D,20120730,000000,2.9125,2.945,2.805,2.835,1531584,0
+DXCM.US,D,20120731,000000,2.8225,2.864,2.7475,2.7525,1598744,0
+DXCM.US,D,20120801,000000,2.7675,2.8125,2.6625,2.775,2934896,0
+DXCM.US,D,20120802,000000,2.74,2.87,2.74,2.835,1749392,0
+DXCM.US,D,20120803,000000,2.8625,2.935,2.84,2.925,1559964,0
+DXCM.US,D,20120806,000000,2.92,3.005,2.92,2.9675,1580332,0
+DXCM.US,D,20120807,000000,2.9825,3.035,2.9175,2.9975,3117248,0
+DXCM.US,D,20120808,000000,2.9775,3.01,2.935,3,2822640,0
+DXCM.US,D,20120809,000000,3,3.095,2.97,3.0875,1776552,0
+DXCM.US,D,20120810,000000,3.095,3.1375,3.06525,3.125,1085704,0
+DXCM.US,D,20120813,000000,3.11,3.135,3.0825,3.135,945352,0
+DXCM.US,D,20120814,000000,3.145,3.195,3.1325,3.1675,1209904,0
+DXCM.US,D,20120815,000000,3.1675,3.2125,3.165,3.2075,1265604,0
+DXCM.US,D,20120816,000000,3.195,3.2475,3.16,3.21,932052,0
+DXCM.US,D,20120817,000000,3.1975,3.245,3.1925,3.245,799608,0
+DXCM.US,D,20120820,000000,3.2275,3.245,3.18,3.225,1303512,0
+DXCM.US,D,20120821,000000,3.235,3.2625,3.13,3.16,1526468,0
+DXCM.US,D,20120822,000000,3.145,3.2025,3.04,3.1025,2253140,0
+DXCM.US,D,20120823,000000,3.11,3.1125,3.055,3.0925,840056,0
+DXCM.US,D,20120824,000000,3.0775,3.1525,3.05,3.13,1260176,0
+DXCM.US,D,20120827,000000,3.1425,3.145,3.11,3.1425,903204,0
+DXCM.US,D,20120828,000000,3.1325,3.15,3.09,3.14,1182884,0
+DXCM.US,D,20120829,000000,3.14,3.2175,3.13275,3.1975,1130840,0
+DXCM.US,D,20120830,000000,3.185,3.195,3.1525,3.165,899080,0
+DXCM.US,D,20120831,000000,3.2,3.325,3.1875,3.325,1994620,0
+DXCM.US,D,20120904,000000,3.3375,3.4625,3.265,3.4425,2450916,0
+DXCM.US,D,20120905,000000,3.4275,3.505,3.4,3.475,3085156,0
+DXCM.US,D,20120906,000000,3.4875,3.615,3.4775,3.54,2004624,0
+DXCM.US,D,20120907,000000,3.565,3.565,3.46,3.475,1053264,0
+DXCM.US,D,20120910,000000,3.46,3.49125,3.3625,3.37,1766444,0
+DXCM.US,D,20120911,000000,3.3825,3.455,3.37525,3.42,1164028,0
+DXCM.US,D,20120912,000000,3.42,3.47,3.3875,3.4325,1140076,0
+DXCM.US,D,20120913,000000,3.43,3.5825,3.4225,3.5025,2544308,0
+DXCM.US,D,20120914,000000,3.48,3.48,3.315,3.375,3776872,0
+DXCM.US,D,20120917,000000,3.355,3.3925,3.2575,3.38,857200,0
+DXCM.US,D,20120918,000000,3.38,3.53,3.37,3.51,2084104,0
+DXCM.US,D,20120919,000000,3.51,3.6,3.5,3.57,1333956,0
+DXCM.US,D,20120920,000000,3.58,3.705,3.565,3.6825,2495528,0
+DXCM.US,D,20120921,000000,3.735,3.735,3.6425,3.725,2504368,0
+DXCM.US,D,20120924,000000,3.72,3.77,3.66375,3.7375,2425840,0
+DXCM.US,D,20120925,000000,3.7575,3.7625,3.7,3.715,1866592,0
+DXCM.US,D,20120926,000000,3.7175,3.7525,3.6975,3.7125,1080868,0
+DXCM.US,D,20120927,000000,3.7125,3.76,3.6675,3.75,972112,0
+DXCM.US,D,20120928,000000,3.725,3.765,3.7105,3.7575,1494596,0
+DXCM.US,D,20121001,000000,3.775,3.8325,3.705,3.7375,1641752,0
+DXCM.US,D,20121002,000000,3.7725,3.87,3.7025,3.7375,1500452,0
+DXCM.US,D,20121003,000000,3.7325,3.75,3.7,3.7125,1059808,0
+DXCM.US,D,20121004,000000,3.7125,3.7375,3.67,3.7,958880,0
+DXCM.US,D,20121005,000000,3.7175,3.7575,3.68,3.69,822344,0
+DXCM.US,D,20121008,000000,3.6875,3.7725,3.57,3.575,2118316,0
+DXCM.US,D,20121009,000000,3.575,3.575,3.4125,3.4525,2318188,0
+DXCM.US,D,20121010,000000,3.4475,3.5025,3.4125,3.4925,1347148,0
+DXCM.US,D,20121011,000000,3.51,3.5275,3.4225,3.445,799236,0
+DXCM.US,D,20121012,000000,3.4375,3.485,3.3925,3.4,779212,0
+DXCM.US,D,20121015,000000,3.415,3.44,3.3925,3.435,805040,0
+DXCM.US,D,20121016,000000,3.46,3.5275,3.46,3.525,1139036,0
+DXCM.US,D,20121017,000000,3.5225,3.5725,3.5,3.5275,1092408,0
+DXCM.US,D,20121018,000000,3.515,3.5475,3.5,3.53,803048,0
+DXCM.US,D,20121019,000000,3.505,3.545,3.41,3.42,1097692,0
+DXCM.US,D,20121022,000000,3.4125,3.425,3.3225,3.345,755600,0
+DXCM.US,D,20121023,000000,3.315,3.36,3.255,3.345,1071872,0
+DXCM.US,D,20121024,000000,3.355,3.365,3.295,3.3625,718636,0
+DXCM.US,D,20121025,000000,3.39,3.41175,3.3175,3.35,556288,0
+DXCM.US,D,20121026,000000,3.36,3.4015,3.315,3.3425,534752,0
+DXCM.US,D,20121031,000000,3.34,3.3625,3.2175,3.275,959200,0
+DXCM.US,D,20121101,000000,3.2875,3.375,3.2625,3.2675,1739992,0
+DXCM.US,D,20121102,000000,3.2575,3.3175,3.165,3.2275,2454744,0
+DXCM.US,D,20121105,000000,3.2175,3.29,3.165,3.2525,1031756,0
+DXCM.US,D,20121106,000000,3.2725,3.335,3.2275,3.255,1084260,0
+DXCM.US,D,20121107,000000,3.2125,3.25,3.1425,3.1875,1472424,0
+DXCM.US,D,20121108,000000,3.19,3.235,3.1775,3.2025,1039120,0
+DXCM.US,D,20121109,000000,3.18,3.28,3.1675,3.1925,1508648,0
+DXCM.US,D,20121112,000000,3.1975,3.3,3.1825,3.2725,1357744,0
+DXCM.US,D,20121113,000000,3.2625,3.30175,3.18,3.18,1241944,0
+DXCM.US,D,20121114,000000,3.1975,3.1975,3.06,3.0875,1454404,0
+DXCM.US,D,20121115,000000,3.075,3.15,3.0525,3.085,1944816,0
+DXCM.US,D,20121116,000000,3.0775,3.17,3.0075,3.15,3754800,0
+DXCM.US,D,20121119,000000,3.22675,3.22675,3.1125,3.18,3755776,0
+DXCM.US,D,20121120,000000,3.1675,3.225,3.1325,3.1525,1715740,0
+DXCM.US,D,20121121,000000,3.15,3.2,3.1225,3.135,3713700,0
+DXCM.US,D,20121123,000000,3.125,3.145,3.0925,3.095,1175192,0
+DXCM.US,D,20121126,000000,3.07,3.1125,3.0625,3.095,2716980,0
+DXCM.US,D,20121127,000000,3.09,3.14,3.055,3.0825,5235256,0
+DXCM.US,D,20121128,000000,3.055,3.09,3.0125,3.0625,1803016,0
+DXCM.US,D,20121129,000000,3.105,3.18,3.07,3.175,3175580,0
+DXCM.US,D,20121130,000000,3.265,3.275,3.235,3.27,2342056,0
+DXCM.US,D,20121203,000000,3.2525,3.445,3.2525,3.4275,4378092,0
+DXCM.US,D,20121204,000000,3.4225,3.54,3.398,3.5375,3745680,0
+DXCM.US,D,20121205,000000,3.5025,3.555,3.46,3.465,2020764,0
+DXCM.US,D,20121206,000000,3.455,3.5025,3.405,3.4075,1668352,0
+DXCM.US,D,20121207,000000,3.4075,3.4525,3.392,3.41,1195772,0
+DXCM.US,D,20121210,000000,3.415,3.48875,3.3975,3.485,997356,0
+DXCM.US,D,20121211,000000,3.495,3.585,3.4775,3.56,1952144,0
+DXCM.US,D,20121212,000000,3.5775,3.62,3.49,3.495,1593840,0
+DXCM.US,D,20121213,000000,3.505,3.525,3.4025,3.41,1289132,0
+DXCM.US,D,20121214,000000,3.3875,3.4,3.3125,3.315,1698088,0
+DXCM.US,D,20121217,000000,3.3225,3.3575,3.275,3.305,1880244,0
+DXCM.US,D,20121218,000000,3.278,3.3525,3.278,3.325,2998536,0
+DXCM.US,D,20121219,000000,3.3325,3.405,3.2775,3.3975,2237752,0
+DXCM.US,D,20121220,000000,3.3925,3.425,3.3275,3.3825,1763024,0
+DXCM.US,D,20121221,000000,3.3675,3.3825,3.28,3.3325,3244332,0
+DXCM.US,D,20121224,000000,3.325,3.374,3.29,3.33,427788,0
+DXCM.US,D,20121226,000000,3.33,3.35,3.28,3.315,1233980,0
+DXCM.US,D,20121227,000000,3.31,3.33,3.295,3.3125,1128548,0
+DXCM.US,D,20121228,000000,3.2925,3.3825,3.2875,3.305,1050704,0
+DXCM.US,D,20121231,000000,3.305,3.41,3.29,3.3975,2080008,0
+DXCM.US,D,20130102,000000,3.4725,3.5,3.4225,3.4625,1875828,0
+DXCM.US,D,20130103,000000,3.475,3.515,3.435,3.49275,1288088,0
+DXCM.US,D,20130104,000000,3.515,3.555,3.465,3.5425,1525124,0
+DXCM.US,D,20130107,000000,3.5475,3.7375,3.5425,3.6,2711608,0
+DXCM.US,D,20130108,000000,3.6,3.665,3.565,3.62,1224700,0
+DXCM.US,D,20130109,000000,3.6375,3.675,3.58,3.65,1348704,0
+DXCM.US,D,20130110,000000,3.6425,3.735,3.6375,3.7325,1501688,0
+DXCM.US,D,20130111,000000,3.73,3.745,3.6975,3.705,992148,0
+DXCM.US,D,20130114,000000,3.705,3.725,3.64,3.66,1019324,0
+DXCM.US,D,20130115,000000,3.645,3.6675,3.62,3.65,1198124,0
+DXCM.US,D,20130116,000000,3.65,3.6525,3.6125,3.62,1059808,0
+DXCM.US,D,20130117,000000,3.64,3.655,3.61,3.6225,1023212,0
+DXCM.US,D,20130118,000000,3.6275,3.695,3.61,3.695,1287996,0
+DXCM.US,D,20130122,000000,3.6775,3.7225,3.66,3.72,1425520,0
+DXCM.US,D,20130123,000000,3.7075,3.7425,3.6925,3.71,1199660,0
+DXCM.US,D,20130124,000000,3.705,3.7175,3.6625,3.6925,1511680,0
+DXCM.US,D,20130125,000000,3.7425,3.8875,3.715,3.875,2911676,0
+DXCM.US,D,20130128,000000,3.88,3.8875,3.815,3.82,1453208,0
+DXCM.US,D,20130129,000000,3.8125,3.8325,3.7525,3.78875,1379936,0
+DXCM.US,D,20130130,000000,3.775,3.82,3.735,3.765,1443900,0
+DXCM.US,D,20130131,000000,3.7675,3.83,3.7325,3.8075,1014352,0
+DXCM.US,D,20130201,000000,3.7975,3.9025,3.75,3.8775,1360056,0
+DXCM.US,D,20130204,000000,3.82,3.8875,3.73,3.7475,1545604,0
+DXCM.US,D,20130205,000000,3.7325,3.7975,3.7,3.75,933404,0
+DXCM.US,D,20130206,000000,3.72,3.785,3.6925,3.77,1446848,0
+DXCM.US,D,20130207,000000,3.77125,3.77125,3.6675,3.695,833740,0
+DXCM.US,D,20130208,000000,3.71,3.715,3.645,3.6975,798916,0
+DXCM.US,D,20130211,000000,3.6975,3.7075,3.6475,3.6525,974472,0
+DXCM.US,D,20130212,000000,3.665,3.6875,3.6225,3.6325,1408492,0
+DXCM.US,D,20130213,000000,3.6425,3.675,3.5275,3.6175,1155596,0
+DXCM.US,D,20130214,000000,3.615,3.66,3.57,3.65,2781212,0
+DXCM.US,D,20130215,000000,3.685,3.6875,3.5975,3.6025,961588,0
+DXCM.US,D,20130219,000000,3.615,3.675,3.59,3.6725,822696,0
+DXCM.US,D,20130220,000000,3.6675,3.68,3.585,3.59625,1515472,0
+DXCM.US,D,20130221,000000,3.5875,3.625,3.5125,3.5325,1178412,0
+DXCM.US,D,20130222,000000,3.6875,3.935,3.6575,3.9325,3762300,0
+DXCM.US,D,20130225,000000,3.94,3.99125,3.775,3.78,2592140,0
+DXCM.US,D,20130226,000000,3.7675,3.7875,3.72,3.755,1301364,0
+DXCM.US,D,20130227,000000,3.75,3.8675,3.715,3.745,1710224,0
+DXCM.US,D,20130228,000000,3.73,3.7825,3.715,3.73,1497464,0
+DXCM.US,D,20130301,000000,3.6925,3.8075,3.6575,3.8025,2213400,0
+DXCM.US,D,20130304,000000,3.7075,3.8575,3.7075,3.8425,1161964,0
+DXCM.US,D,20130305,000000,3.86,3.91875,3.8075,3.905,1264044,0
+DXCM.US,D,20130306,000000,3.91,3.9175,3.7975,3.815,1015528,0
+DXCM.US,D,20130307,000000,3.8025,3.85,3.765,3.85,773408,0
+DXCM.US,D,20130308,000000,3.8875,3.9875,3.8375,3.9875,1517216,0
+DXCM.US,D,20130311,000000,3.9375,3.9875,3.8525,3.8925,1971284,0
+DXCM.US,D,20130312,000000,3.9525,4.265,3.945,4.2475,4045068,0
+DXCM.US,D,20130313,000000,4.2375,4.2425,4.105,4.1775,2259200,0
+DXCM.US,D,20130314,000000,4.12,4.29,4.12,4.19,1615972,0
+DXCM.US,D,20130315,000000,4.175,4.18,4.0375,4.0825,2402648,0
+DXCM.US,D,20130318,000000,4.04,4.0925,4.005,4.0375,1193656,0
+DXCM.US,D,20130319,000000,4.0575,4.09,4.0475,4.075,1360032,0
+DXCM.US,D,20130320,000000,4.1075,4.135,4.07075,4.115,973528,0
+DXCM.US,D,20130321,000000,4.0875,4.1375,4.015,4.065,1812796,0
+DXCM.US,D,20130322,000000,4.09,4.1675,4.075,4.1575,826920,0
+DXCM.US,D,20130325,000000,4.1625,4.2275,4.145,4.1775,964648,0
+DXCM.US,D,20130326,000000,4.205,4.275,4.155,4.21,1092044,0
+DXCM.US,D,20130327,000000,4.1925,4.265,4.16,4.2625,765148,0
+DXCM.US,D,20130328,000000,4.2675,4.28,4.1725,4.18,1320044,0
+DXCM.US,D,20130401,000000,4.1875,4.34,4.185,4.28,2312836,0
+DXCM.US,D,20130402,000000,4.305,4.405,4.2725,4.3125,2519216,0
+DXCM.US,D,20130403,000000,4.315,4.315,4.1175,4.1875,1309312,0
+DXCM.US,D,20130404,000000,4.24,4.2425,4.1475,4.1825,969820,0
+DXCM.US,D,20130405,000000,4.11,4.1225,4.0275,4.105,934412,0
+DXCM.US,D,20130408,000000,4.1275,4.1275,4.045,4.1225,794336,0
+DXCM.US,D,20130409,000000,4.1725,4.1975,4.1175,4.1175,1204528,0
+DXCM.US,D,20130410,000000,4.1525,4.1625,4.0625,4.0775,1419644,0
+DXCM.US,D,20130411,000000,4.065,4.13,4.045,4.045,876256,0
+DXCM.US,D,20130412,000000,4.0325,4.0975,4.0275,4.065,737272,0
+DXCM.US,D,20130415,000000,4.03,4.105,3.895,3.9025,1468888,0
+DXCM.US,D,20130416,000000,3.925,3.995,3.87,3.94,1133332,0
+DXCM.US,D,20130417,000000,3.9475,3.95,3.84,3.855,1157908,0
+DXCM.US,D,20130418,000000,3.8975,3.92,3.77,3.78,1500960,0
+DXCM.US,D,20130419,000000,3.785,3.91,3.76,3.875,1278776,0
+DXCM.US,D,20130422,000000,3.8825,3.9,3.7925,3.8175,955080,0
+DXCM.US,D,20130423,000000,3.815,3.8575,3.7725,3.8025,1756636,0
+DXCM.US,D,20130424,000000,3.7875,3.8775,3.7625,3.8525,1771852,0
+DXCM.US,D,20130425,000000,3.845,3.9,3.835,3.8725,1774136,0
+DXCM.US,D,20130426,000000,3.87,3.91,3.8625,3.8875,1299076,0
+DXCM.US,D,20130429,000000,3.9075,3.9725,3.8825,3.9625,1559216,0
+DXCM.US,D,20130430,000000,3.955,4.1275,3.945,4.1025,2904920,0
+DXCM.US,D,20130501,000000,4.125,4.3,3.98,4.225,7802516,0
+DXCM.US,D,20130502,000000,4.3125,4.6,4.2825,4.5125,4954336,0
+DXCM.US,D,20130503,000000,4.5775,4.67,4.5125,4.65,3118136,0
+DXCM.US,D,20130506,000000,4.645,4.645,4.5175,4.53,3304972,0
+DXCM.US,D,20130507,000000,4.595,4.6125,4.4775,4.6125,2529104,0
+DXCM.US,D,20130508,000000,4.605,4.755,4.5825,4.735,2095396,0
+DXCM.US,D,20130509,000000,4.7425,4.9475,4.735,4.885,5472360,0
+DXCM.US,D,20130510,000000,4.9,5.0175,4.88,4.95,2607268,0
+DXCM.US,D,20130513,000000,4.85,5.0425,4.835,4.98,2603672,0
+DXCM.US,D,20130514,000000,4.975,5.04125,4.9525,4.995,1673712,0
+DXCM.US,D,20130515,000000,4.995,5.0275,4.89,4.8975,1431936,0
+DXCM.US,D,20130516,000000,4.875,4.8875,4.8125,4.8625,2028208,0
+DXCM.US,D,20130517,000000,4.865,5.2975,4.865,5.295,5324720,0
+DXCM.US,D,20130520,000000,5.2625,5.4225,5.25,5.31,3301060,0
+DXCM.US,D,20130521,000000,5.295,5.335,5.195,5.2825,3137232,0
+DXCM.US,D,20130522,000000,5.28,5.375,5.0725,5.09,3730148,0
+DXCM.US,D,20130523,000000,5.0075,5.105,4.9975,5.0675,2266444,0
+DXCM.US,D,20130524,000000,5.055,5.105,5.015,5.075,1330080,0
+DXCM.US,D,20130528,000000,5.1225,5.2525,5.1125,5.205,1314596,0
+DXCM.US,D,20130529,000000,5.1575,5.2275,5.1075,5.125,898928,0
+DXCM.US,D,20130530,000000,5.13,5.1725,5.0575,5.1225,1703060,0
+DXCM.US,D,20130531,000000,5.0775,5.325,5.0625,5.2075,1662336,0
+DXCM.US,D,20130603,000000,5.2075,5.39,5.17,5.375,3290548,0
+DXCM.US,D,20130604,000000,5.375,5.4875,5.3225,5.4075,2261240,0
+DXCM.US,D,20130605,000000,5.39,5.495,5.38,5.4525,2459876,0
+DXCM.US,D,20130606,000000,5.4425,5.525,5.4025,5.4825,2819564,0
+DXCM.US,D,20130607,000000,5.4925,5.62,5.4925,5.6,1526468,0
+DXCM.US,D,20130610,000000,5.5075,5.58,5.475,5.535,2352056,0
+DXCM.US,D,20130611,000000,5.4575,5.6275,5.3825,5.605,2110712,0
+DXCM.US,D,20130612,000000,5.615,5.66,5.56,5.585,1617908,0
+DXCM.US,D,20130613,000000,5.57,5.57,5.30675,5.525,2139744,0
+DXCM.US,D,20130614,000000,5.5,5.57,5.465,5.5375,1399408,0
+DXCM.US,D,20130617,000000,5.5325,5.6475,5.5275,5.64,2850020,0
+DXCM.US,D,20130618,000000,5.665,5.7425,5.6175,5.7,1492264,0
+DXCM.US,D,20130619,000000,5.6875,5.7075,5.325,5.36,3834268,0
+DXCM.US,D,20130620,000000,5.3175,5.372,5.01625,5.045,3767780,0
+DXCM.US,D,20130621,000000,5.0625,5.24,4.9825,5.235,3376480,0
+DXCM.US,D,20130624,000000,5.195,5.45875,5.1275,5.435,2725584,0
+DXCM.US,D,20130625,000000,5.495,5.5,5.4125,5.44,1734384,0
+DXCM.US,D,20130626,000000,5.485,5.6275,5.4825,5.4925,2544600,0
+DXCM.US,D,20130627,000000,5.535,5.6725,5.455,5.6425,2290528,0
+DXCM.US,D,20130628,000000,5.6425,5.71125,5.5575,5.6125,2774224,0
+DXCM.US,D,20130701,000000,5.655,5.775,5.625,5.7075,2409748,0
+DXCM.US,D,20130702,000000,5.7075,5.73,5.58,5.605,1956648,0
+DXCM.US,D,20130703,000000,5.58,5.6225,5.5425,5.6,1072704,0
+DXCM.US,D,20130705,000000,5.6475,5.72,5.5215,5.72,1006480,0
+DXCM.US,D,20130708,000000,5.7525,5.805,5.7125,5.7425,1419964,0
+DXCM.US,D,20130709,000000,5.7875,5.8175,5.5175,5.5675,2560900,0
+DXCM.US,D,20130710,000000,5.55,5.6475,5.4875,5.5425,2383972,0
+DXCM.US,D,20130711,000000,5.6275,5.8775,5.589,5.8675,3258388,0
+DXCM.US,D,20130712,000000,5.8425,6.0025,5.7975,5.9425,1832772,0
+DXCM.US,D,20130715,000000,5.965,6.09,5.8875,5.8925,4969052,0
+DXCM.US,D,20130716,000000,5.885,5.9625,5.685,5.695,1502604,0
+DXCM.US,D,20130717,000000,5.7125,5.81625,5.5275,5.6275,2233052,0
+DXCM.US,D,20130718,000000,5.6525,5.775,5.6,5.695,1666796,0
+DXCM.US,D,20130719,000000,5.6725,5.685,5.57,5.6175,1140636,0
+DXCM.US,D,20130722,000000,5.6325,5.705,5.6,5.6925,1686976,0
+DXCM.US,D,20130723,000000,5.7525,5.8725,5.725,5.8025,1692636,0
+DXCM.US,D,20130724,000000,5.53,5.655,5.445,5.555,2710768,0
+DXCM.US,D,20130725,000000,5.5425,5.74,5.5425,5.74,1787140,0
+DXCM.US,D,20130726,000000,5.69,5.75,5.635,5.655,2053212,0
+DXCM.US,D,20130729,000000,5.665,5.725,5.6175,5.6225,1707552,0
+DXCM.US,D,20130730,000000,5.66,5.825,5.5675,5.575,2066496,0
+DXCM.US,D,20130731,000000,5.5775,5.633,5.44,5.445,2222252,0
+DXCM.US,D,20130801,000000,5.505,5.6025,5.485,5.5725,1587636,0
+DXCM.US,D,20130802,000000,5.57,5.7075,5.54,5.655,1797116,0
+DXCM.US,D,20130805,000000,5.63,5.74,5.585,5.6025,1149252,0
+DXCM.US,D,20130806,000000,5.5725,5.66,5.5125,5.62,1724208,0
+DXCM.US,D,20130807,000000,5.5875,5.665,5.4625,5.495,2178412,0
+DXCM.US,D,20130808,000000,6.25,6.99,6.25,6.665,10311208,0
+DXCM.US,D,20130809,000000,6.625,6.8925,6.5775,6.7725,4629720,0
+DXCM.US,D,20130812,000000,6.77,6.8325,6.695,6.73,2250712,0
+DXCM.US,D,20130813,000000,6.755,6.86,6.6525,6.8525,2489236,0
+DXCM.US,D,20130814,000000,6.8375,6.9475,6.785,6.79,2458972,0
+DXCM.US,D,20130815,000000,6.725,6.79475,6.63,6.64125,1668856,0
+DXCM.US,D,20130816,000000,6.6075,6.62,6.46,6.53,3365872,0
+DXCM.US,D,20130819,000000,6.4925,6.665,6.44,6.57,1561404,0
+DXCM.US,D,20130820,000000,6.536,6.7275,6.536,6.685,850608,0
+DXCM.US,D,20130821,000000,6.655,6.7275,6.595,6.67,1262804,0
+DXCM.US,D,20130822,000000,6.7025,6.9275,6.665,6.895,1541352,0
+DXCM.US,D,20130823,000000,6.915,6.915,6.7625,6.8075,2800724,0
+DXCM.US,D,20130826,000000,6.8125,7.0425,6.805,6.925,4324672,0
+DXCM.US,D,20130827,000000,6.8575,6.87,6.5675,6.6025,2067044,0
+DXCM.US,D,20130828,000000,6.595,6.7625,6.565,6.6875,1704772,0
+DXCM.US,D,20130829,000000,6.6525,6.875,6.6525,6.785,1314200,0
+DXCM.US,D,20130830,000000,6.765,6.8325,6.715,6.7625,1841808,0
+DXCM.US,D,20130903,000000,6.7825,6.86,6.6075,6.695,1410128,0
+DXCM.US,D,20130904,000000,6.685,6.7475,6.605,6.6675,1743624,0
+DXCM.US,D,20130905,000000,6.6525,6.795,6.6525,6.7425,976648,0
+DXCM.US,D,20130906,000000,6.795,6.795,6.52,6.6675,1275636,0
+DXCM.US,D,20130909,000000,6.6925,6.8475,6.6675,6.8475,2306404,0
+DXCM.US,D,20130910,000000,6.9,7.0275,6.9,6.9975,1739184,0
+DXCM.US,D,20130911,000000,7,7.12,6.8975,6.9875,1313200,0
+DXCM.US,D,20130912,000000,6.98,6.9875,6.87,6.8775,857236,0
+DXCM.US,D,20130913,000000,6.9575,7.0025,6.835,6.835,2226488,0
+DXCM.US,D,20130916,000000,6.9375,6.962,6.73,6.7325,1383200,0
+DXCM.US,D,20130917,000000,6.7425,6.9225,6.6975,6.905,2162740,0
+DXCM.US,D,20130918,000000,6.89,7.03,6.8375,7.0125,1448184,0
+DXCM.US,D,20130919,000000,7.015,7.1075,7.0025,7.085,1211964,0
+DXCM.US,D,20130920,000000,7.125,7.125,7.01625,7.0325,3699404,0
+DXCM.US,D,20130923,000000,7.0075,7.105,6.95,7.075,1793532,0
+DXCM.US,D,20130924,000000,7.065,7.1375,6.97,7.0025,1434000,0
+DXCM.US,D,20130925,000000,6.9925,7.065,6.81,6.87,2080000,0
+DXCM.US,D,20130926,000000,6.9125,7.31,6.9075,7.2975,2294400,0
+DXCM.US,D,20130927,000000,7.185,7.2825,6.3725,6.8075,15115004,0
+DXCM.US,D,20130930,000000,6.715,7.0875,6.665,7.055,4198432,0
+DXCM.US,D,20131001,000000,7.0525,7.09225,6.94,7.0425,1837124,0
+DXCM.US,D,20131002,000000,6.955,7.2375,6.9475,7.1825,1594000,0
+DXCM.US,D,20131003,000000,7.1875,7.2925,6.985,7.0925,1303600,0
+DXCM.US,D,20131004,000000,7.0925,7.23,7.0075,7.01,1808400,0
+DXCM.US,D,20131007,000000,6.9875,7.075,6.94,6.9625,1175600,0
+DXCM.US,D,20131008,000000,6.9575,7.0775,6.8,6.82,1928800,0
+DXCM.US,D,20131009,000000,6.845,6.865,6.67,6.7,1556000,0
+DXCM.US,D,20131010,000000,6.8,6.96,6.71,6.865,1343624,0
+DXCM.US,D,20131011,000000,6.835,6.905,6.7675,6.8625,1580252,0
+DXCM.US,D,20131014,000000,6.84,7.2775,6.8125,7.26,2799752,0
+DXCM.US,D,20131015,000000,7.3475,7.6175,7.2875,7.3675,4118400,0
+DXCM.US,D,20131016,000000,7.4075,7.5225,7.37,7.435,1247248,0
+DXCM.US,D,20131017,000000,7.41,7.625,7.355,7.5525,1770800,0
+DXCM.US,D,20131018,000000,7.6325,7.795,7.5525,7.72,1975600,0
+DXCM.US,D,20131021,000000,7.685,7.75,7.5375,7.5875,1627200,0
+DXCM.US,D,20131022,000000,7.6325,7.685,7.46,7.4675,1356800,0
+DXCM.US,D,20131023,000000,7.4425,7.56,7.2275,7.5325,1724800,0
+DXCM.US,D,20131024,000000,7.52,7.595,7.4425,7.4675,1340000,0
+DXCM.US,D,20131025,000000,7.4975,7.5125,7.345,7.4475,1168000,0
+DXCM.US,D,20131028,000000,7.4625,7.785,7.41,7.6525,2607628,0
+DXCM.US,D,20131029,000000,7.6575,7.9225,7.3825,7.48,2049200,0
+DXCM.US,D,20131030,000000,7.465,7.6175,7.305,7.3075,2160400,0
+DXCM.US,D,20131031,000000,7.25,7.295,7.175,7.1825,1908812,0
+DXCM.US,D,20131101,000000,7.1625,7.215,7.0025,7.1,2389600,0
+DXCM.US,D,20131104,000000,7.1275,7.1725,7.0375,7.11,2560800,0
+DXCM.US,D,20131105,000000,7.02,7.165,7.005,7.135,1389696,0
+DXCM.US,D,20131106,000000,7.17,7.2375,6.775,6.81,4020000,0
+DXCM.US,D,20131107,000000,8.425,8.4325,7.9125,8.3075,10218400,0
+DXCM.US,D,20131108,000000,8.3075,8.4675,8.2175,8.2625,4005600,0
+DXCM.US,D,20131111,000000,8.25,8.3875,7.965,8.2525,2916868,0
+DXCM.US,D,20131112,000000,8.2375,8.455,8.135,8.3675,3049648,0
+DXCM.US,D,20131113,000000,8.275,8.5975,8.275,8.4175,3795148,0
+DXCM.US,D,20131114,000000,8.4175,8.4325,8.02,8.1275,3662800,0
+DXCM.US,D,20131115,000000,8.12,8.2575,8.08,8.14,1948000,0
+DXCM.US,D,20131118,000000,8,8.025,7.8375,7.8725,3664000,0
+DXCM.US,D,20131119,000000,7.9025,8.1425,7.8125,8.04,2113840,0
+DXCM.US,D,20131120,000000,8.06,8.0875,7.9575,8.055,2044800,0
+DXCM.US,D,20131121,000000,8.0775,8.235,8.0375,8.1925,1747600,0
+DXCM.US,D,20131122,000000,8.185,8.2325,8.055,8.1025,1994400,0
+DXCM.US,D,20131125,000000,8.0975,8.2425,8.0125,8.1,1214000,0
+DXCM.US,D,20131126,000000,8.095,8.2025,8.0775,8.1325,1935200,0
+DXCM.US,D,20131127,000000,8.1675,8.3225,8.1425,8.32,1563600,0
+DXCM.US,D,20131129,000000,8.315,8.4375,8.2725,8.2725,591008,0
+DXCM.US,D,20131202,000000,8.2175,8.9925,8.2175,8.5075,3130400,0
+DXCM.US,D,20131203,000000,8.47,8.65,8.3775,8.5775,3080400,0
+DXCM.US,D,20131204,000000,8.56,8.8685,8.5,8.645,3614012,0
+DXCM.US,D,20131205,000000,8.6425,8.8425,8.5925,8.61,2128356,0
+DXCM.US,D,20131206,000000,8.6475,8.7025,8.4675,8.6625,2129200,0
+DXCM.US,D,20131209,000000,8.6875,8.7,8.5125,8.5675,2209200,0
+DXCM.US,D,20131210,000000,8.565,8.565,8.2575,8.325,2449600,0
+DXCM.US,D,20131211,000000,8.37,8.52,8.2875,8.39,2033600,0
+DXCM.US,D,20131212,000000,8.5,8.77,8.4075,8.65,3936800,0
+DXCM.US,D,20131213,000000,8.64,8.725,8.535,8.625,2210800,0
+DXCM.US,D,20131216,000000,8.625,8.725,8.515,8.595,1773600,0
+DXCM.US,D,20131217,000000,8.6,8.625,8.465,8.5675,939208,0
+DXCM.US,D,20131218,000000,8.6175,8.6975,8.5,8.585,3044800,0
+DXCM.US,D,20131219,000000,8.5625,8.6475,8.22,8.355,3223600,0
+DXCM.US,D,20131220,000000,8.4025,8.64,8.3825,8.5925,3780000,0
+DXCM.US,D,20131223,000000,8.64,8.7475,8.4025,8.47,2020400,0
+DXCM.US,D,20131224,000000,8.4525,8.55,8.41325,8.5125,1277736,0
+DXCM.US,D,20131226,000000,8.5275,8.6875,8.435,8.655,1811600,0
+DXCM.US,D,20131227,000000,8.6975,8.8475,8.66,8.765,1457200,0
+DXCM.US,D,20131230,000000,8.7825,8.9425,8.6975,8.8325,1105600,0
+DXCM.US,D,20131231,000000,8.8225,8.9825,8.8025,8.8525,1608400,0
+DXCM.US,D,20140102,000000,8.8125,8.90975,8.533,8.6875,2331332,0
+DXCM.US,D,20140103,000000,8.6225,8.7875,8.6225,8.7,2594064,0
+DXCM.US,D,20140106,000000,8.755,8.8625,8.675,8.7525,2549600,0
+DXCM.US,D,20140107,000000,8.7025,8.895,8.7025,8.8675,2029200,0
+DXCM.US,D,20140108,000000,8.875,8.895,8.8025,8.87,2609200,0
+DXCM.US,D,20140109,000000,8.8675,9.1725,8.8175,9.16,2909200,0
+DXCM.US,D,20140110,000000,9.1775,9.315,9.125,9.2625,3209200,0
+DXCM.US,D,20140113,000000,9.21,9.5325,9.195,9.3125,3910800,0
+DXCM.US,D,20140114,000000,9.3875,9.46,9.0575,9.23,4082000,0
+DXCM.US,D,20140115,000000,9.295,9.345,9.1275,9.2675,2498400,0
+DXCM.US,D,20140116,000000,9.275,9.45,9.2475,9.4075,2372292,0
+DXCM.US,D,20140117,000000,9.425,9.43,9.23,9.34,3050400,0
+DXCM.US,D,20140121,000000,9.36,9.5,9.28,9.42,1727600,0
+DXCM.US,D,20140122,000000,9.455,9.55,9.2825,9.3,1780800,0
+DXCM.US,D,20140123,000000,9.2875,9.2875,9.065,9.1925,1630000,0
+DXCM.US,D,20140124,000000,9.255,9.3125,8.965,9.17,2029028,0
+DXCM.US,D,20140127,000000,9.1875,9.3175,9.035,9.0375,3837600,0
+DXCM.US,D,20140128,000000,9.0175,9.3375,9,9.275,2374236,0
+DXCM.US,D,20140129,000000,9.18,9.4575,9.1325,9.39,3167600,0
+DXCM.US,D,20140130,000000,9.475,9.815,9.465,9.8125,3620400,0
+DXCM.US,D,20140131,000000,9.7175,10.13,9.69,10.115,3518156,0
+DXCM.US,D,20140203,000000,10.1175,10.3,9.73,9.745,3479200,0
+DXCM.US,D,20140204,000000,10.2575,10.54,9.67,9.715,4642348,0
+DXCM.US,D,20140205,000000,9.8595,10.0225,9.65525,10,2639624,0
+DXCM.US,D,20140206,000000,10.0075,10.125,9.63,9.68,2094624,0
+DXCM.US,D,20140207,000000,9.68,9.8375,9.32,9.4275,4830516,0
+DXCM.US,D,20140210,000000,9.44,9.935,9.4375,9.9325,3233848,0
+DXCM.US,D,20140211,000000,9.9475,10.13,9.82,10.0625,2342304,0
+DXCM.US,D,20140212,000000,10.095,10.325,10.0675,10.275,1829484,0
+DXCM.US,D,20140213,000000,10.275,10.7125,10.22,10.64,3797008,0
+DXCM.US,D,20140214,000000,10.6575,10.8975,10.5188,10.855,3997780,0
+DXCM.US,D,20140218,000000,10.9625,11.05,10.7825,10.9825,3658156,0
+DXCM.US,D,20140219,000000,10.9925,11.26,10.98,11.1325,4412204,0
+DXCM.US,D,20140220,000000,11.0825,11.085,10.51,10.8575,7117676,0
+DXCM.US,D,20140221,000000,11.7325,11.935,10.6375,10.7775,7309000,0
+DXCM.US,D,20140224,000000,10.8125,11.3825,10.8125,11.24,6000688,0
+DXCM.US,D,20140225,000000,11.17,11.5,11.0025,11.25,5354840,0
+DXCM.US,D,20140226,000000,11.2025,11.54,11.18,11.365,3564560,0
+DXCM.US,D,20140227,000000,11.33,11.615,11.28,11.56,2264492,0
+DXCM.US,D,20140228,000000,11.61,11.775,11.1725,11.275,4130680,0
+DXCM.US,D,20140303,000000,11.1875,11.3,10.9,11.27,3332984,0
+DXCM.US,D,20140304,000000,11.4275,11.905,11.3775,11.7225,4236828,0
+DXCM.US,D,20140305,000000,11.715,12.3025,11.625,12.2825,5311920,0
+DXCM.US,D,20140306,000000,12.4275,12.4575,11.755,11.885,3503512,0
+DXCM.US,D,20140307,000000,11.8625,11.9672,11.57,11.855,2294160,0
+DXCM.US,D,20140310,000000,11.91,11.91,11.3555,11.535,3925860,0
+DXCM.US,D,20140311,000000,11.5,11.89,11.345,11.43,6505744,0
+DXCM.US,D,20140312,000000,11.2525,11.4575,11.0675,11.455,4267892,0
+DXCM.US,D,20140313,000000,11.4375,11.7475,11.16,11.2625,3579620,0
+DXCM.US,D,20140314,000000,11.2,11.34,10.97,11.175,4305340,0
+DXCM.US,D,20140317,000000,11.1775,11.505,11.0862,11.41,3197436,0
+DXCM.US,D,20140318,000000,11.46,11.865,11.43,11.855,3913940,0
+DXCM.US,D,20140319,000000,11.9125,11.9625,11.6225,11.65,2291568,0
+DXCM.US,D,20140320,000000,11.73,11.7825,11.5025,11.6075,1369064,0
+DXCM.US,D,20140321,000000,11.575,11.6812,10.995,11.1225,4355596,0
+DXCM.US,D,20140324,000000,11.1725,11.2375,10.385,10.7725,7396556,0
+DXCM.US,D,20140325,000000,10.5675,11.18,10.5525,10.7625,4124084,0
+DXCM.US,D,20140326,000000,10.7825,10.9325,10.5775,10.5775,2488400,0
+DXCM.US,D,20140327,000000,10.475,10.515,9.96,10.125,5215504,0
+DXCM.US,D,20140328,000000,10.0925,10.275,9.9275,10.01,2841572,0
+DXCM.US,D,20140331,000000,10.0875,10.41,9.9175,10.34,2585744,0
+DXCM.US,D,20140401,000000,10.2975,10.4375,10.205,10.3225,3179832,0
+DXCM.US,D,20140402,000000,10.38,10.5725,10.1662,10.4875,4285752,0
+DXCM.US,D,20140403,000000,10.53,10.615,10.145,10.195,2491368,0
+DXCM.US,D,20140404,000000,10.415,10.415,9.42,9.4975,5755236,0
+DXCM.US,D,20140407,000000,9.4275,9.46,8.7325,8.92,7924236,0
+DXCM.US,D,20140408,000000,8.9375,9.38,8.8775,9.18,4994604,0
+DXCM.US,D,20140409,000000,9.2025,9.5925,9.1,9.57,3855048,0
+DXCM.US,D,20140410,000000,9.83,9.87,9.005,9.0125,5834988,0
+DXCM.US,D,20140411,000000,9,9.127,8.6475,8.905,5618724,0
+DXCM.US,D,20140414,000000,8.965,9.0675,8.725,8.8225,2044780,0
+DXCM.US,D,20140415,000000,8.8825,8.8825,8.07,8.54,6950256,0
+DXCM.US,D,20140416,000000,8.545,9.095,8.545,9.0075,4356288,0
+DXCM.US,D,20140417,000000,9.0025,9.2475,8.8375,9.145,2772292,0
+DXCM.US,D,20140421,000000,9.175,9.22125,8.9275,9.0175,1960984,0
+DXCM.US,D,20140422,000000,9.03,9.1875,8.9575,9.03,2181604,0
+DXCM.US,D,20140423,000000,9.005,9.075,8.8975,9.0025,2320848,0
+DXCM.US,D,20140424,000000,9.0725,9.25,8.505,8.67,4059592,0
+DXCM.US,D,20140425,000000,8.605,8.63,8.3275,8.345,3512960,0
+DXCM.US,D,20140428,000000,8.4,8.4975,8.005,8.165,3087248,0
+DXCM.US,D,20140429,000000,8.165,8.4875,8.075,8.115,3219208,0
+DXCM.US,D,20140430,000000,8.115,8.1975,7.935,8.11,3087536,0
+DXCM.US,D,20140501,000000,8.0625,8.26,7.9675,8.1875,5898856,0
+DXCM.US,D,20140502,000000,8.1725,8.485,7.0225,7.96125,13349980,0
+DXCM.US,D,20140505,000000,7.7525,7.98,7.725,7.8725,4984196,0
+DXCM.US,D,20140506,000000,7.8175,7.94,7.6175,7.625,3566400,0
+DXCM.US,D,20140507,000000,7.6,7.6325,7.17,7.42,5742920,0
+DXCM.US,D,20140508,000000,7.4175,7.7,7.34,7.525,4978360,0
+DXCM.US,D,20140509,000000,7.455,7.8875,7.385,7.88,4626960,0
+DXCM.US,D,20140512,000000,7.88,8.165,7.855,8.0225,3813936,0
+DXCM.US,D,20140513,000000,7.96,8.165,7.87,7.965,3461008,0
+DXCM.US,D,20140514,000000,7.925,8.1875,7.8725,7.9525,3352896,0
+DXCM.US,D,20140515,000000,7.8875,7.96,7.695,7.9375,3176428,0
+DXCM.US,D,20140516,000000,7.9325,8.1575,7.8875,8.105,4879004,0
+DXCM.US,D,20140519,000000,8.0975,8.2175,8.0025,8.14,3790472,0
+DXCM.US,D,20140520,000000,8.0875,8.1425,7.7625,7.825,3935580,0
+DXCM.US,D,20140521,000000,7.9175,8.2225,7.885,7.9825,3520596,0
+DXCM.US,D,20140522,000000,7.9925,8.1725,7.9625,8.0875,2389500,0
+DXCM.US,D,20140523,000000,8.0975,8.3525,8.0175,8.295,2468492,0
+DXCM.US,D,20140527,000000,8.365,8.645,8.2625,8.64,3139580,0
+DXCM.US,D,20140528,000000,8.65,8.745,8.5425,8.545,3121444,0
+DXCM.US,D,20140529,000000,8.5575,8.64,8.5425,8.605,2459204,0
+DXCM.US,D,20140530,000000,8.6075,8.6625,8.395,8.44,3183988,0
+DXCM.US,D,20140602,000000,8.41,8.4475,8.12,8.31,1791564,0
+DXCM.US,D,20140603,000000,8.195,8.2925,8.035,8.145,2321812,0
+DXCM.US,D,20140604,000000,8.44,8.7275,8.3125,8.72,4576896,0
+DXCM.US,D,20140605,000000,8.885,9.12,8.875,9.0325,3561712,0
+DXCM.US,D,20140606,000000,9.15,9.1825,9.01,9.18,2652560,0
+DXCM.US,D,20140609,000000,9.1375,9.37,9.0925,9.345,3355660,0
+DXCM.US,D,20140610,000000,9.295,9.38,9.1275,9.27,2650000,0
+DXCM.US,D,20140611,000000,9.21,9.23875,8.9775,9.0575,1812736,0
+DXCM.US,D,20140612,000000,9.0325,9.1225,8.865,9.0025,2222372,0
+DXCM.US,D,20140613,000000,9.0475,9.2645,8.8225,9,2072304,0
+DXCM.US,D,20140616,000000,9.0375,9.4675,9.0095,9.4575,3269980,0
+DXCM.US,D,20140617,000000,9.4875,9.995,9.311,9.80375,5280932,0
+DXCM.US,D,20140618,000000,9.7725,9.9775,9.7575,9.9725,3181916,0
+DXCM.US,D,20140619,000000,9.98,10.005,9.8325,9.9975,2078124,0
+DXCM.US,D,20140620,000000,9.9175,10.265,9.9175,10.25,4091436,0
+DXCM.US,D,20140623,000000,10.2425,10.3875,10.1312,10.2275,3153596,0
+DXCM.US,D,20140624,000000,10.1525,10.3975,10.1475,10.185,2574100,0
+DXCM.US,D,20140625,000000,10.1225,10.245,10.05,10.2025,2078252,0
+DXCM.US,D,20140626,000000,10.22,10.245,10.0375,10.1,2238516,0
+DXCM.US,D,20140627,000000,10.0425,10.0625,9.835,9.9125,4065784,0
+DXCM.US,D,20140630,000000,9.875,10.0525,9.8575,9.915,3608780,0
+DXCM.US,D,20140701,000000,9.9825,10.02,9.8425,9.92,5667596,0
+DXCM.US,D,20140702,000000,9.9275,10.1275,9.875,9.9325,2203600,0
+DXCM.US,D,20140703,000000,10,10.025,9.8375,9.9575,943564,0
+DXCM.US,D,20140707,000000,9.92,9.92,9.46,9.4825,2776564,0
+DXCM.US,D,20140708,000000,9.435,9.455,8.81,8.8375,4787376,0
+DXCM.US,D,20140709,000000,8.845,9.075,8.845,9.0425,2356512,0
+DXCM.US,D,20140710,000000,8.73,9.0975,8.6675,8.9825,1694000,0
+DXCM.US,D,20140711,000000,8.9525,9.185,8.9,9.1525,2134632,0
+DXCM.US,D,20140714,000000,9.2725,9.2925,9.0675,9.25,1813108,0
+DXCM.US,D,20140715,000000,9.27,9.3575,9.0715,9.1025,2240788,0
+DXCM.US,D,20140716,000000,9.1625,9.205,9.0025,9.1325,1993540,0
+DXCM.US,D,20140717,000000,9.035,9.2125,8.9275,8.97,2844352,0
+DXCM.US,D,20140718,000000,8.93,9.2,8.875,9.18,2256576,0
+DXCM.US,D,20140721,000000,9.1125,9.32,9.03,9.2375,1732320,0
+DXCM.US,D,20140722,000000,9.3025,9.595,9.2375,9.4575,1941288,0
+DXCM.US,D,20140723,000000,9.475,9.6425,9.47,9.625,2222312,0
+DXCM.US,D,20140724,000000,9.605,9.695,9.5125,9.6075,2228124,0
+DXCM.US,D,20140725,000000,9.5075,9.8225,9.465,9.7625,3052444,0
+DXCM.US,D,20140728,000000,9.8,9.86,9.525,9.8275,2861472,0
+DXCM.US,D,20140729,000000,9.8275,10.095,9.75,9.97,3173160,0
+DXCM.US,D,20140730,000000,10.05,10.235,9.9025,10.0275,3106132,0
+DXCM.US,D,20140731,000000,9.855,9.89,9.415,9.42,2974384,0
+DXCM.US,D,20140801,000000,9.43,9.5425,9.1325,9.3075,3276908,0
+DXCM.US,D,20140804,000000,9.37,9.645,9.2975,9.605,2464080,0
+DXCM.US,D,20140805,000000,9.565,9.8725,9.487,9.775,2255964,0
+DXCM.US,D,20140806,000000,9.6525,9.875,9.5375,9.5525,3554244,0
+DXCM.US,D,20140807,000000,10.06,10.995,9.955,10.8525,10363892,0
+DXCM.US,D,20140808,000000,10.8125,11.1075,10.755,11.0625,4191516,0
+DXCM.US,D,20140811,000000,11.1275,11.235,10.9425,10.9625,3607924,0
+DXCM.US,D,20140812,000000,10.9275,10.9825,10.695,10.7225,2854724,0
+DXCM.US,D,20140813,000000,10.785,11.0675,10.65,10.9725,2266712,0
+DXCM.US,D,20140814,000000,10.9175,11.11,10.84,10.9825,1949148,0
+DXCM.US,D,20140815,000000,11.0925,11.0925,10.7225,10.905,1804280,0
+DXCM.US,D,20140818,000000,10.975,11.105,10.875,11.1025,2311004,0
+DXCM.US,D,20140819,000000,11.0925,11.3625,11.0758,11.23,3301696,0
+DXCM.US,D,20140820,000000,11.16,11.2275,10.905,11.035,1711568,0
+DXCM.US,D,20140821,000000,11.05,11.0575,10.7438,10.885,2770060,0
+DXCM.US,D,20140822,000000,10.9025,11.2025,10.75,11.02,2747192,0
+DXCM.US,D,20140825,000000,11.195,11.195,10.885,10.9775,1456788,0
+DXCM.US,D,20140826,000000,10.9625,11.5925,10.9575,11.4725,3942180,0
+DXCM.US,D,20140827,000000,11.3975,11.53,11.2325,11.295,2653080,0
+DXCM.US,D,20140828,000000,11.2175,11.355,11.035,11.07,1793356,0
+DXCM.US,D,20140829,000000,11.005,11.2325,11.005,11.05,1323880,0
+DXCM.US,D,20140902,000000,11.1325,11.235,11.005,11.205,2079124,0
+DXCM.US,D,20140903,000000,11.155,11.1625,10.83,10.895,3867564,0
+DXCM.US,D,20140904,000000,10.885,10.9872,10.625,10.67,3244580,0
+DXCM.US,D,20140905,000000,10.6325,10.8025,10.48,10.7125,1715500,0
+DXCM.US,D,20140908,000000,10.67,10.8225,10.6475,10.7975,1723160,0
+DXCM.US,D,20140909,000000,10.8075,10.8825,10.585,10.625,2147552,0
+DXCM.US,D,20140910,000000,10.66,10.905,10.635,10.825,2689548,0
+DXCM.US,D,20140911,000000,10.72,10.9625,10.6325,10.9225,2425176,0
+DXCM.US,D,20140912,000000,10.89,11.0175,10.615,10.6275,3073512,0
+DXCM.US,D,20140915,000000,10.65,10.65,10.1405,10.2075,2907600,0
+DXCM.US,D,20140916,000000,10.2,10.37,10.0908,10.2675,2114920,0
+DXCM.US,D,20140917,000000,10.2575,10.45,10.2093,10.39,2326444,0
+DXCM.US,D,20140918,000000,10.47,10.655,10.3875,10.5625,1766472,0
+DXCM.US,D,20140919,000000,10.605,10.62,10.3675,10.445,2990204,0
+DXCM.US,D,20140922,000000,10.395,10.4125,9.975,10.1125,2366780,0
+DXCM.US,D,20140923,000000,10.045,10.1975,9.9775,10.085,3039780,0
+DXCM.US,D,20140924,000000,10.13,10.4075,10.03,10.345,1828828,0
+DXCM.US,D,20140925,000000,10.3325,10.3325,10.0875,10.1475,1821144,0
+DXCM.US,D,20140926,000000,10.1725,10.2975,10.1475,10.25,1117468,0
+DXCM.US,D,20140929,000000,10.125,10.4175,10.03,10.3475,1560296,0
+DXCM.US,D,20140930,000000,10.305,10.3575,9.995,9.9975,2314596,0
+DXCM.US,D,20141001,000000,9.945,9.96,9.7,9.77,2863664,0
+DXCM.US,D,20141002,000000,9.765,10.255,9.6925,10.1625,2065712,0
+DXCM.US,D,20141003,000000,10.3125,10.7325,10.295,10.6475,2733752,0
+DXCM.US,D,20141006,000000,10.705,10.7475,10.31,10.3125,2096732,0
+DXCM.US,D,20141007,000000,10.1575,10.285,10.065,10.0925,1832984,0
+DXCM.US,D,20141008,000000,10.085,10.5125,10,10.4825,1957176,0
+DXCM.US,D,20141009,000000,10.4725,10.63,10.1625,10.1675,1640320,0
+DXCM.US,D,20141010,000000,10.1,10.51,10.0725,10.125,2063028,0
+DXCM.US,D,20141013,000000,10.155,10.43,9.9125,10.13,2612780,0
+DXCM.US,D,20141014,000000,10.1375,10.42,10.1375,10.2475,1965560,0
+DXCM.US,D,20141015,000000,10.0825,10.4825,9.7275,10.3725,3199368,0
+DXCM.US,D,20141016,000000,10.2125,10.605,10.15,10.345,2405048,0
+DXCM.US,D,20141017,000000,10.505,10.505,10.16,10.165,1782348,0
+DXCM.US,D,20141020,000000,10.1375,10.5475,10.0975,10.5,2151004,0
+DXCM.US,D,20141021,000000,10.72,11.035,10.6225,11.02,2176380,0
+DXCM.US,D,20141022,000000,11.0375,11.145,10.53,10.71,2648232,0
+DXCM.US,D,20141023,000000,10.8325,11.1325,10.7075,11.02,1996636,0
+DXCM.US,D,20141024,000000,11.055,11.1325,10.7875,10.8275,2392616,0
+DXCM.US,D,20141027,000000,10.8275,10.8275,10.6425,10.775,2033680,0
+DXCM.US,D,20141028,000000,10.8125,11.1325,10.795,11.04,3990904,0
+DXCM.US,D,20141029,000000,11.0675,11.215,11.0363,11.125,2235400,0
+DXCM.US,D,20141030,000000,11.0975,11.375,10.9875,11.1925,2620472,0
+DXCM.US,D,20141031,000000,11.5,11.56,11.23,11.2375,2357884,0
+DXCM.US,D,20141103,000000,11.2875,11.2875,10.9625,10.99,2493424,0
+DXCM.US,D,20141104,000000,11.0725,11.35,11.025,11.12,3153864,0
+DXCM.US,D,20141105,000000,11.25,11.2925,10.9725,11,1912032,0
+DXCM.US,D,20141106,000000,10.865,11.1925,10.8625,11.1575,4689892,0
+DXCM.US,D,20141107,000000,11.6975,13.02,11.6525,12.7325,9634424,0
+DXCM.US,D,20141110,000000,12.6975,13.375,12.5175,13.375,4991808,0
+DXCM.US,D,20141111,000000,13.27,13.5,13.125,13.285,3383972,0
+DXCM.US,D,20141112,000000,13.175,13.5425,13.1625,13.5025,2376216,0
+DXCM.US,D,20141113,000000,13.375,13.625,13.34,13.4075,1895868,0
+DXCM.US,D,20141114,000000,13.35,13.405,13.0625,13.1825,2088632,0
+DXCM.US,D,20141117,000000,13.195,13.27,12.9175,12.935,2073276,0
+DXCM.US,D,20141118,000000,12.8925,13.15,12.87,12.8975,2701352,0
+DXCM.US,D,20141119,000000,12.89,12.9355,12.6075,12.62,2247412,0
+DXCM.US,D,20141120,000000,12.5825,12.775,12.525,12.7125,1514308,0
+DXCM.US,D,20141121,000000,12.93,12.93,12.46,12.5925,2955904,0
+DXCM.US,D,20141124,000000,12.6025,12.815,12.515,12.795,3219716,0
+DXCM.US,D,20141125,000000,12.8525,12.95,12.6075,12.6775,2572116,0
+DXCM.US,D,20141126,000000,12.7075,12.885,12.6575,12.8375,1746900,0
+DXCM.US,D,20141128,000000,13.0425,13.06,12.8375,12.865,1672312,0
+DXCM.US,D,20141201,000000,12.7475,13,12.635,12.825,3207376,0
+DXCM.US,D,20141202,000000,12.8525,13.37,12.85,13.3625,2732220,0
+DXCM.US,D,20141203,000000,13.3625,13.7875,13.2925,13.625,2760104,0
+DXCM.US,D,20141204,000000,13.5775,13.7725,13.475,13.6475,2509764,0
+DXCM.US,D,20141205,000000,13.6375,13.925,13.62,13.8275,2523128,0
+DXCM.US,D,20141208,000000,13.84,14.15,13.6675,14.015,2791908,0
+DXCM.US,D,20141209,000000,13.87,14.58,13.8675,14.575,2591364,0
+DXCM.US,D,20141210,000000,14.535,14.5375,13.875,13.885,3083640,0
+DXCM.US,D,20141211,000000,13.915,13.985,13.525,13.5825,3361276,0
+DXCM.US,D,20141212,000000,13.4075,13.6575,13.2525,13.415,3212232,0
+DXCM.US,D,20141215,000000,13.43,13.5475,13.1,13.2125,2990560,0
+DXCM.US,D,20141216,000000,13.2675,13.56,13.1502,13.315,1683180,0
+DXCM.US,D,20141217,000000,13.435,13.96,13.27,13.935,2224412,0
+DXCM.US,D,20141218,000000,14.1525,14.22,13.955,14.2125,2199004,0
+DXCM.US,D,20141219,000000,14.23,14.3,14.0688,14.1375,2826452,0
+DXCM.US,D,20141222,000000,14.1925,14.195,14.025,14.11,1510136,0
+DXCM.US,D,20141223,000000,14.1825,14.225,13.38,13.4875,3229372,0
+DXCM.US,D,20141224,000000,13.5775,13.875,13.49,13.735,988484,0
+DXCM.US,D,20141226,000000,13.7675,13.9,13.675,13.7875,784332,0
+DXCM.US,D,20141229,000000,13.98,14.17,13.86,14.0325,1593760,0
+DXCM.US,D,20141230,000000,13.945,14.0538,13.6912,13.8,1364412,0
+DXCM.US,D,20141231,000000,13.84,14.095,13.7425,13.7625,1460724,0
+DXCM.US,D,20150102,000000,13.905,14.1525,13.555,13.6275,1607564,0
+DXCM.US,D,20150105,000000,13.5225,14.02,13.5225,13.865,2171296,0
+DXCM.US,D,20150106,000000,13.8,13.9475,13.475,13.5525,3278596,0
+DXCM.US,D,20150107,000000,13.6575,13.9025,13.325,13.9,2671764,0
+DXCM.US,D,20150108,000000,14.06,14.6575,13.9,14.5925,3661856,0
+DXCM.US,D,20150109,000000,14.6325,14.7335,14.3575,14.5475,2166204,0
+DXCM.US,D,20150112,000000,14.6075,14.87,14.605,14.7575,3282696,0
+DXCM.US,D,20150113,000000,15.1275,15.7125,14.7875,14.9975,4138136,0
+DXCM.US,D,20150114,000000,14.875,15.1338,14.7,14.785,2617464,0
+DXCM.US,D,20150115,000000,14.8625,14.905,14.2325,14.355,2220272,0
+DXCM.US,D,20150116,000000,14.33,14.759,14.14,14.7425,1636620,0
+DXCM.US,D,20150120,000000,14.8,14.8125,14.16,14.375,3493152,0
+DXCM.US,D,20150121,000000,14.2875,14.4575,13.9875,14.06,2152164,0
+DXCM.US,D,20150122,000000,14.2025,14.5275,13.9825,14.5275,2852232,0
+DXCM.US,D,20150123,000000,14.365,14.69,14.2825,14.485,2207896,0
+DXCM.US,D,20150126,000000,14.7425,15.7025,14.645,15.695,5552500,0
+DXCM.US,D,20150127,000000,15.5675,15.89,15.455,15.58,3222444,0
+DXCM.US,D,20150128,000000,15.72,15.8575,15.09,15.1475,3519728,0
+DXCM.US,D,20150129,000000,15.15,15.25,14.85,15.25,2443476,0
+DXCM.US,D,20150130,000000,15.1225,15.3375,14.92,14.945,1999220,0
+DXCM.US,D,20150202,000000,15,15.3575,14.975,15.3275,3887972,0
+DXCM.US,D,20150203,000000,15.335,15.46,14.985,15.305,2638020,0
+DXCM.US,D,20150204,000000,15.2525,15.45,15.1325,15.2475,1513224,0
+DXCM.US,D,20150205,000000,15.3175,15.515,15.2175,15.5038,1800260,0
+DXCM.US,D,20150206,000000,15.58,15.9125,15.4075,15.62,1771624,0
+DXCM.US,D,20150209,000000,15.61,15.8125,15.1875,15.3975,2169572,0
+DXCM.US,D,20150210,000000,15.5775,15.7,15.1725,15.6725,1983500,0
+DXCM.US,D,20150211,000000,15.6775,15.995,15.6,15.8475,1566140,0
+DXCM.US,D,20150212,000000,15.9475,15.9925,15.4475,15.485,2951412,0
+DXCM.US,D,20150213,000000,15.53,15.7675,15.47,15.67,1466952,0
+DXCM.US,D,20150217,000000,15.7825,15.7825,15.35,15.6025,1548316,0
+DXCM.US,D,20150218,000000,15.5,15.67,15.325,15.6525,1942452,0
+DXCM.US,D,20150219,000000,15.64,15.8425,15.5775,15.76,1244400,0
+DXCM.US,D,20150220,000000,15.785,16.11,15.58,16.105,1524744,0
+DXCM.US,D,20150223,000000,16.16,16.16,15.6925,15.8825,1809360,0
+DXCM.US,D,20150224,000000,15.8675,15.8675,15.2675,15.4025,2455876,0
+DXCM.US,D,20150225,000000,15.4825,15.84,15.265,15.835,3848168,0
+DXCM.US,D,20150226,000000,15.835,15.9075,15.0375,15.49,5012072,0
+DXCM.US,D,20150227,000000,15.5075,15.74,15.13,15.185,2516356,0
+DXCM.US,D,20150302,000000,15.15,15.2525,14.77,14.915,4476800,0
+DXCM.US,D,20150303,000000,14.7625,14.9325,14.36,14.7625,4126000,0
+DXCM.US,D,20150304,000000,14.7175,15.0475,14.525,14.97,2928400,0
+DXCM.US,D,20150305,000000,15,15.2125,14.9425,15.1375,2188800,0
+DXCM.US,D,20150306,000000,14.95,15.0875,14.755,14.8975,2552400,0
+DXCM.US,D,20150309,000000,14.9675,14.9825,14.6075,14.9025,3042800,0
+DXCM.US,D,20150310,000000,14.7475,14.8625,14.47,14.625,5130400,0
+DXCM.US,D,20150311,000000,14.6275,15.0075,14.4875,14.9775,3347200,0
+DXCM.US,D,20150312,000000,14.73,15,14.475,14.93,4938800,0
+DXCM.US,D,20150313,000000,14.755,15.0575,14.755,15.0075,3583200,0
+DXCM.US,D,20150316,000000,15.14,16,15.13,15.75,3881200,0
+DXCM.US,D,20150317,000000,15.7275,15.825,15.475,15.5775,1384000,0
+DXCM.US,D,20150318,000000,15.59,15.875,15.36,15.625,2326400,0
+DXCM.US,D,20150319,000000,15.57,15.9175,15.4925,15.86,1540400,0
+DXCM.US,D,20150320,000000,15.87,16,15.405,15.4925,3025200,0
+DXCM.US,D,20150323,000000,15.43,15.4625,15.2175,15.3825,2477600,0
+DXCM.US,D,20150324,000000,15.5,15.5975,15.25,15.305,1662800,0
+DXCM.US,D,20150325,000000,15.46,15.46,14.875,14.9425,2584400,0
+DXCM.US,D,20150326,000000,14.89,14.935,14.455,14.5925,2820000,0
+DXCM.US,D,20150327,000000,14.5625,15.14,14.5625,15.04,1928400,0
+DXCM.US,D,20150330,000000,15.2025,15.635,15.1125,15.495,2670800,0
+DXCM.US,D,20150331,000000,15.4225,15.715,15.35,15.585,3271240,0
+DXCM.US,D,20150401,000000,15.47,15.545,15.2,15.3725,2692800,0
+DXCM.US,D,20150402,000000,15.405,15.7475,15.25,15.7375,2598000,0
+DXCM.US,D,20150406,000000,15.5825,15.8925,15.5,15.845,2438000,0
+DXCM.US,D,20150407,000000,15.7988,16.05,15.7575,15.8025,2496744,0
+DXCM.US,D,20150408,000000,15.755,16.125,15.72,16.0525,2824000,0
+DXCM.US,D,20150409,000000,16.0675,16.2975,15.9875,16.25,3105112,0
+DXCM.US,D,20150410,000000,16.325,17.1225,16.255,16.9725,5242400,0
+DXCM.US,D,20150413,000000,16.995,17.2275,16.695,16.855,2665200,0
+DXCM.US,D,20150414,000000,16.8575,17.0275,16.6925,16.975,1625200,0
+DXCM.US,D,20150415,000000,17.0025,17.1975,16.795,17.1225,2764056,0
+DXCM.US,D,20150416,000000,17.1475,17.21,16.8475,16.9825,2152528,0
+DXCM.US,D,20150417,000000,16.8175,16.9075,16.67,16.85,1774400,0
+DXCM.US,D,20150420,000000,17.0575,17.175,16.79,17.105,1992904,0
+DXCM.US,D,20150421,000000,17.165,17.6348,17.035,17.5825,2248488,0
+DXCM.US,D,20150422,000000,17.6,17.72,17.1525,17.32,2506484,0
+DXCM.US,D,20150423,000000,17.315,17.81,17.255,17.64,4164400,0
+DXCM.US,D,20150424,000000,17.7025,17.7582,17.3,17.3575,2600964,0
+DXCM.US,D,20150427,000000,17.39,17.53,16.645,16.89,3524400,0
+DXCM.US,D,20150428,000000,16.8875,17.1625,16.45,17.0075,3522028,0
+DXCM.US,D,20150429,000000,16.8375,17.0825,16.5625,16.7825,5497200,0
+DXCM.US,D,20150430,000000,16.55,17.4125,16.45,16.8925,6211200,0
+DXCM.US,D,20150501,000000,17.04,17.12,16.64,16.78,3628000,0
+DXCM.US,D,20150504,000000,16.685,17.1575,16.665,17.0475,3163600,0
+DXCM.US,D,20150505,000000,16.9525,17.1225,16.44,16.55,2852800,0
+DXCM.US,D,20150506,000000,16.56,16.685,16.3475,16.58,1988644,0
+DXCM.US,D,20150507,000000,16.5275,17.09,16.475,16.87,2821436,0
+DXCM.US,D,20150508,000000,17.0575,17.245,16.79,16.975,2468000,0
+DXCM.US,D,20150511,000000,16.94,17.18,16.85,16.9,1835200,0
+DXCM.US,D,20150512,000000,16.7525,17.145,16.5375,17.02,2281888,0
+DXCM.US,D,20150513,000000,17.0525,17.065,16.625,16.9425,1468000,0
+DXCM.US,D,20150514,000000,17.0075,17.45,16.6375,17.2325,2278400,0
+DXCM.US,D,20150515,000000,17.2525,17.305,16.93,17.0975,1160592,0
+DXCM.US,D,20150518,000000,17.075,17.5925,16.9825,17.525,1920320,0
+DXCM.US,D,20150519,000000,17.5,17.595,17.3175,17.4475,1758736,0
+DXCM.US,D,20150520,000000,17.5525,17.585,17.185,17.2925,1387200,0
+DXCM.US,D,20150521,000000,17.2425,17.3025,16.945,17.0625,1830800,0
+DXCM.US,D,20150522,000000,17.0325,17.22,16.97,17.17,1898800,0
+DXCM.US,D,20150526,000000,17,17.29,16.92,17.1625,2298016,0
+DXCM.US,D,20150527,000000,17.1575,17.9325,17.055,17.91,3388800,0
+DXCM.US,D,20150528,000000,17.86,17.95,17.59,17.8175,2720404,0
+DXCM.US,D,20150529,000000,17.75,18.18,17.6875,17.93,2819600,0
+DXCM.US,D,20150601,000000,17.9025,18.25,17.7975,18.0875,2265056,0
+DXCM.US,D,20150602,000000,18.0075,18.3475,17.875,18.1475,1924532,0
+DXCM.US,D,20150603,000000,18.2325,18.2475,17.96,18.12,1814000,0
+DXCM.US,D,20150604,000000,18.0275,18.0975,17.6475,17.965,2609200,0
+DXCM.US,D,20150605,000000,17.99,18.2175,17.8575,18.1525,2478800,0
+DXCM.US,D,20150608,000000,18.1175,18.2075,17.89,17.935,1967600,0
+DXCM.US,D,20150609,000000,17.9725,17.9725,17.505,17.725,2444284,0
+DXCM.US,D,20150610,000000,17.855,18.125,17.6475,18.0425,2176476,0
+DXCM.US,D,20150611,000000,18.0675,18.375,17.9875,18.3475,1637624,0
+DXCM.US,D,20150612,000000,18.2625,18.3375,18.025,18.11,2650400,0
+DXCM.US,D,20150615,000000,17.8475,18.1175,17.505,18.0925,2807600,0
+DXCM.US,D,20150616,000000,18.005,18.335,17.95,18.1975,1952800,0
+DXCM.US,D,20150617,000000,18.265,18.8725,18.255,18.7425,3311200,0
+DXCM.US,D,20150618,000000,18.755,19.4175,18.755,19.35,3752400,0
+DXCM.US,D,20150619,000000,19.4075,19.495,19.2175,19.405,3559200,0
+DXCM.US,D,20150622,000000,19.595,19.595,19.26,19.4525,2588400,0
+DXCM.US,D,20150623,000000,19.45,19.5,19.3125,19.4825,2834248,0
+DXCM.US,D,20150624,000000,19.4925,19.525,19.19,19.275,3221200,0
+DXCM.US,D,20150625,000000,19.435,19.5425,19.255,19.44,3300400,0
+DXCM.US,D,20150626,000000,19.5425,19.9975,19.3875,19.9,41548400,0
+DXCM.US,D,20150629,000000,19.6225,20.1425,19.4825,19.775,5771200,0
+DXCM.US,D,20150630,000000,19.975,20.0575,19.84,19.995,5130984,0
+DXCM.US,D,20150701,000000,20.1425,20.35,19.8275,19.9425,4464800,0
+DXCM.US,D,20150702,000000,19.97,20.025,19.7325,19.84,3665200,0
+DXCM.US,D,20150706,000000,19.695,20.0975,19.5,19.9275,9198000,0
+DXCM.US,D,20150707,000000,19.9875,20.2925,19.5,20.2675,4694000,0
+DXCM.US,D,20150708,000000,20.405,20.405,19.7625,19.8775,3269200,0
+DXCM.US,D,20150709,000000,20.04,20.195,19.99,20.04,3570000,0
+DXCM.US,D,20150710,000000,20.2575,20.385,20.14,20.3625,3603200,0
+DXCM.US,D,20150713,000000,20.565,20.7775,20.41,20.5025,3139200,0
+DXCM.US,D,20150714,000000,20.5175,20.745,20.455,20.565,2164304,0
+DXCM.US,D,20150715,000000,20.585,20.6512,20.1475,20.2275,2605680,0
+DXCM.US,D,20150716,000000,20.3225,20.9575,20.32,20.9175,3879200,0
+DXCM.US,D,20150717,000000,20.9325,21.02,20.735,20.9475,1483600,0
+DXCM.US,D,20150720,000000,21.0525,21.08,20.78,20.87,1632400,0
+DXCM.US,D,20150721,000000,20.87,21.1525,20.6375,21.1325,2669600,0
+DXCM.US,D,20150722,000000,21.0125,21.445,21.0125,21.3525,1909600,0
+DXCM.US,D,20150723,000000,21.3425,21.55,21.145,21.2825,1658400,0
+DXCM.US,D,20150724,000000,21.205,21.3625,20.7025,20.7725,2025200,0
+DXCM.US,D,20150727,000000,20.615,20.625,20.2,20.425,3852800,0
+DXCM.US,D,20150728,000000,20.595,20.875,20.22,20.8525,2326400,0
+DXCM.US,D,20150729,000000,20.9,20.98,20.4425,20.89,2060400,0
+DXCM.US,D,20150730,000000,20.8475,21.07,20.5,20.98,1749200,0
+DXCM.US,D,20150731,000000,21.125,21.52,20.865,21.1625,1991200,0
+DXCM.US,D,20150803,000000,21.25,21.4425,20.8337,21.1325,1770348,0
+DXCM.US,D,20150804,000000,21.17,21.3925,21.025,21.2325,2488800,0
+DXCM.US,D,20150805,000000,21.2825,21.75,21.175,21.4875,6373600,0
+DXCM.US,D,20150806,000000,23.675,24.395,22.865,23.3275,14647148,0
+DXCM.US,D,20150807,000000,23.1225,23.2775,22.655,22.94,3778400,0
+DXCM.US,D,20150810,000000,22.87,23.0475,22.38,22.5725,3650000,0
+DXCM.US,D,20150811,000000,23,24.0475,22.85,23.9775,5842736,0
+DXCM.US,D,20150812,000000,23.7425,24.0575,23.4225,23.955,2737200,0
+DXCM.US,D,20150813,000000,24.0225,24.5725,23.83,24.2675,3120000,0
+DXCM.US,D,20150814,000000,24.5025,24.7125,24.31,24.545,2642000,0
+DXCM.US,D,20150817,000000,24.58,24.6075,23.8175,24.5275,2946400,0
+DXCM.US,D,20150818,000000,24.3625,24.7,24.13,24.165,2631200,0
+DXCM.US,D,20150819,000000,24.1,24.2525,23.5,23.875,3019200,0
+DXCM.US,D,20150820,000000,23.625,23.745,22.625,22.645,4065200,0
+DXCM.US,D,20150821,000000,22.4475,22.725,22.085,22.5025,5771200,0
+DXCM.US,D,20150824,000000,19.6475,21.955,19.115,21.3725,7113312,0
+DXCM.US,D,20150825,000000,23,23.0775,21.75,22.3925,8058800,0
+DXCM.US,D,20150826,000000,22.91,22.9975,22.29,22.8825,5772800,0
+DXCM.US,D,20150827,000000,23.3975,23.7375,23,23.435,5512000,0
+DXCM.US,D,20150828,000000,23.2025,23.9175,23.2025,23.5475,4276000,0
+DXCM.US,D,20150831,000000,23.325,24.06,23.275,23.535,5035200,0
+DXCM.US,D,20150901,000000,22.745,23.0675,21.8475,21.955,5427600,0
+DXCM.US,D,20150902,000000,22.2975,22.505,21.86,22.3425,2438400,0
+DXCM.US,D,20150903,000000,22.4725,22.66,21.955,22.0025,2867600,0
+DXCM.US,D,20150904,000000,21.75,22.245,21.6625,22.0775,2109600,0
+DXCM.US,D,20150908,000000,22.4725,22.8425,22.2,22.7625,2675600,0
+DXCM.US,D,20150909,000000,22.925,22.975,22.5625,22.71,3604800,0
+DXCM.US,D,20150910,000000,22.62,24.45,22.579,24.1075,7118696,0
+DXCM.US,D,20150911,000000,23.9175,24.4875,23.6025,24.3525,4146000,0
+DXCM.US,D,20150914,000000,24.4775,24.6425,23.7575,23.9325,3275600,0
+DXCM.US,D,20150915,000000,24,24.275,23.8325,24.18,2131600,0
+DXCM.US,D,20150916,000000,24.1475,24.4175,23.9025,24.3675,2345200,0
+DXCM.US,D,20150917,000000,24.53,25.8225,24.42,25.4775,7865624,0
+DXCM.US,D,20150918,000000,25.0575,25.6675,24.9775,25,6540400,0
+DXCM.US,D,20150921,000000,25.2725,25.4,24.5875,24.9725,3046800,0
+DXCM.US,D,20150922,000000,24.74,24.74,24.0625,24.3625,2744800,0
+DXCM.US,D,20150923,000000,24.3325,25.18,24.07,25.1375,3551116,0
+DXCM.US,D,20150924,000000,25.0275,25.0525,23.8875,24.26,3368416,0
+DXCM.US,D,20150925,000000,24.56,24.57,22.6975,23.015,4282800,0
+DXCM.US,D,20150928,000000,22.56,22.855,20.56,21.2075,7614332,0
+DXCM.US,D,20150929,000000,21.145,21.645,20.515,20.7475,4687200,0
+DXCM.US,D,20150930,000000,21.075,21.4925,20.865,21.465,5224800,0
+DXCM.US,D,20151001,000000,21.4025,21.505,20.9575,21.42,5728400,0
+DXCM.US,D,20151002,000000,21.5875,21.7425,20.92,21.6775,3945200,0
+DXCM.US,D,20151005,000000,21.8375,22.1825,20.9025,21.14,5709980,0
+DXCM.US,D,20151006,000000,21.1975,21.1975,19.5675,20.03,5854800,0
+DXCM.US,D,20151007,000000,20.105,20.1625,19.4325,19.665,7273148,0
+DXCM.US,D,20151008,000000,19.6475,19.8,18.6875,19.4975,5455600,0
+DXCM.US,D,20151009,000000,19.61,19.6175,19.035,19.3875,3388400,0
+DXCM.US,D,20151012,000000,19.3825,19.785,18.9775,19.49,2955472,0
+DXCM.US,D,20151013,000000,19.235,19.3175,18.7875,18.86,4596800,0
+DXCM.US,D,20151014,000000,18.7475,18.795,17.5725,17.6625,9056800,0
+DXCM.US,D,20151015,000000,19.955,21.35,19.1225,21.0875,17101600,0
+DXCM.US,D,20151016,000000,21.0975,21.5375,20.5325,20.82,8539600,0
+DXCM.US,D,20151019,000000,20.845,21.225,20.54,20.8125,3707292,0
+DXCM.US,D,20151020,000000,20.685,20.9675,19.8875,20.145,3105600,0
+DXCM.US,D,20151021,000000,20.275,20.6125,19.405,19.9025,3477600,0
+DXCM.US,D,20151022,000000,20.05,20.1625,18.91,19.51,5038000,0
+DXCM.US,D,20151023,000000,19.6075,20.6575,19.5,20.625,4796800,0
+DXCM.US,D,20151026,000000,20.5325,21.015,20.28,20.63,3560800,0
+DXCM.US,D,20151027,000000,20.4475,20.9575,20.29,20.8975,2868400,0
+DXCM.US,D,20151028,000000,20.92,21.2075,20.46,21.0175,2755600,0
+DXCM.US,D,20151029,000000,20.945,21.125,20.4,20.6125,2071200,0
+DXCM.US,D,20151030,000000,20.66,21.0525,20.4275,20.83,2637600,0
+DXCM.US,D,20151102,000000,21.1475,21.8325,21.015,21.7025,4466332,0
+DXCM.US,D,20151103,000000,21.5525,22.19,21.14,21.8575,4323200,0
+DXCM.US,D,20151104,000000,21.8475,22.16,21.5,21.7625,2598604,0
+DXCM.US,D,20151105,000000,20.155,21.4725,20.155,21.2025,5404800,0
+DXCM.US,D,20151106,000000,21.19,21.2675,20.7975,21.18,3281600,0
+DXCM.US,D,20151109,000000,20.99,21.31,20.7525,21.2575,3671076,0
+DXCM.US,D,20151110,000000,21.26,21.4375,20.9925,21.23,2980000,0
+DXCM.US,D,20151111,000000,21.3775,21.5175,21.015,21.185,2105200,0
+DXCM.US,D,20151112,000000,21.0775,21.1075,20.7275,20.8475,1840400,0
+DXCM.US,D,20151113,000000,20.7325,21.3075,20.67,21.105,2556800,0
+DXCM.US,D,20151116,000000,21.1275,21.2,20.565,20.75,2045200,0
+DXCM.US,D,20151117,000000,20.7325,20.97,20.62,20.7275,1799600,0
+DXCM.US,D,20151118,000000,20.8525,21.2875,20.655,21.245,1962400,0
+DXCM.US,D,20151119,000000,21.2,21.5825,21.1075,21.1525,2465200,0
+DXCM.US,D,20151120,000000,21.275,21.995,21.275,21.5725,3136800,0
+DXCM.US,D,20151123,000000,21.4575,21.7075,21.3275,21.5675,1804400,0
+DXCM.US,D,20151124,000000,21.5625,21.7375,21.4,21.715,2222000,0
+DXCM.US,D,20151125,000000,21.75,22.0325,21.75,21.85,1259600,0
+DXCM.US,D,20151127,000000,21.8575,22.36,21.8575,22.2075,844400,0
+DXCM.US,D,20151130,000000,22.1475,22.1575,21.07,21.255,2617200,0
+DXCM.US,D,20151201,000000,21.115,21.5975,21.0875,21.5425,2198736,0
+DXCM.US,D,20151202,000000,21.595,21.83,21.4875,21.555,1674392,0
+DXCM.US,D,20151203,000000,21.605,21.79,20.875,20.985,2237780,0
+DXCM.US,D,20151204,000000,21.135,21.9675,21.135,21.9425,2343600,0
+DXCM.US,D,20151207,000000,21.845,21.9275,21.6,21.8075,1808800,0
+DXCM.US,D,20151208,000000,21.6525,21.9825,21.575,21.8175,1724128,0
+DXCM.US,D,20151209,000000,21.695,21.7425,21.18,21.3125,1898800,0
+DXCM.US,D,20151210,000000,21.3575,21.495,20.95,21.24,2316400,0
+DXCM.US,D,20151211,000000,21.02,21.1875,20.3375,20.4425,2120800,0
+DXCM.US,D,20151214,000000,20.42,20.865,20.4163,20.74,1571648,0
+DXCM.US,D,20151215,000000,20.89,20.9975,19.625,19.795,4036800,0
+DXCM.US,D,20151216,000000,20.0125,20.62,19.995,20.505,3123600,0
+DXCM.US,D,20151217,000000,20.575,20.745,20.3575,20.4325,1936000,0
+DXCM.US,D,20151218,000000,20.4475,20.8625,20.265,20.5275,2703600,0
+DXCM.US,D,20151221,000000,20.5875,20.84,20.3625,20.4075,1709600,0
+DXCM.US,D,20151222,000000,20.4775,20.67,19.945,20.6425,2059252,0
+DXCM.US,D,20151223,000000,20.665,20.73,20.365,20.4675,1682400,0
+DXCM.US,D,20151224,000000,20.3,20.4125,20.065,20.2825,1173972,0
+DXCM.US,D,20151228,000000,20.265,20.4475,20.125,20.425,1274476,0
+DXCM.US,D,20151229,000000,20.425,20.8075,20.3675,20.5825,1405008,0
+DXCM.US,D,20151230,000000,20.5425,20.76,20.4375,20.59,1829132,0
+DXCM.US,D,20151231,000000,20.465,20.7575,20.35,20.475,3331128,0
+DXCM.US,D,20160104,000000,20.07,20.0826,19.4428,19.6225,3534016,0
+DXCM.US,D,20160105,000000,19.6475,20.245,19.625,20.19,2769064,0
+DXCM.US,D,20160106,000000,19.86,20.185,19.705,19.8475,4296196,0
+DXCM.US,D,20160107,000000,19.72,20.4825,19.53,20.4475,3973124,0
+DXCM.US,D,20160108,000000,20.6975,20.9675,19.85,19.9,2650316,0
+DXCM.US,D,20160111,000000,20.105,20.1525,19.08,19.455,3052348,0
+DXCM.US,D,20160112,000000,19.5725,20.515,19.4425,19.4725,4697896,0
+DXCM.US,D,20160113,000000,19.4175,19.5475,17.5375,17.83,5847812,0
+DXCM.US,D,20160114,000000,17.875,18.47,16.5775,18.1,5852036,0
+DXCM.US,D,20160115,000000,17.5,17.72,17.1025,17.56,4184328,0
+DXCM.US,D,20160119,000000,17.6225,18.2325,17.59,18.1075,4765200,0
+DXCM.US,D,20160120,000000,17.84,18.825,17.5875,18.51,5729892,0
+DXCM.US,D,20160121,000000,18.4925,18.6825,18.11,18.12,2240552,0
+DXCM.US,D,20160122,000000,18.14,18.58,18.0075,18.505,1803780,0
+DXCM.US,D,20160125,000000,18.44,18.5075,18.11,18.165,1184584,0
+DXCM.US,D,20160126,000000,18.2225,18.3975,17.7175,18.3025,1759328,0
+DXCM.US,D,20160127,000000,18.2725,18.555,17.7625,17.83,1397448,0
+DXCM.US,D,20160128,000000,18.64,18.64,17.045,17.385,3763792,0
+DXCM.US,D,20160129,000000,17.34,18.0475,17.34,17.82,1897524,0
+DXCM.US,D,20160201,000000,17.7525,18.1025,17.5058,18.0075,1293584,0
+DXCM.US,D,20160202,000000,17.805,18.2087,17.57,17.66,1592548,0
+DXCM.US,D,20160203,000000,17.6375,17.9088,17.2,17.4725,2312612,0
+DXCM.US,D,20160204,000000,17.51,17.8238,17.2762,17.6575,1687360,0
+DXCM.US,D,20160205,000000,17.635,17.9388,15.35,15.495,10481692,0
+DXCM.US,D,20160208,000000,14.985,14.995,11.98,13.43,20053088,0
+DXCM.US,D,20160209,000000,13.23,13.9675,12.8625,13.345,6915456,0
+DXCM.US,D,20160210,000000,13.5,14.7125,13.4375,14.565,6595468,0
+DXCM.US,D,20160211,000000,14.1325,14.5375,13.835,14.0625,3623216,0
+DXCM.US,D,20160212,000000,14.335,14.3725,13.625,14.03,2641968,0
+DXCM.US,D,20160216,000000,14.2075,15.0925,14.0575,14.815,3303480,0
+DXCM.US,D,20160217,000000,14.9375,15.625,14.7675,15.455,3764396,0
+DXCM.US,D,20160218,000000,15.585,15.7975,15.375,15.425,2860888,0
+DXCM.US,D,20160219,000000,15.29,16.0475,15.125,15.7975,3089876,0
+DXCM.US,D,20160222,000000,15.9125,16.135,15.7488,15.8925,3389692,0
+DXCM.US,D,20160223,000000,15.8925,16.575,15.7175,15.8175,2525708,0
+DXCM.US,D,20160224,000000,15.01,16.225,14.13,16.1125,6731156,0
+DXCM.US,D,20160225,000000,16.2275,17.035,16.2275,16.8025,4506076,0
+DXCM.US,D,20160226,000000,16.8125,17.17,16.23,16.48,2286068,0
+DXCM.US,D,20160229,000000,16.5425,16.9625,16.1725,16.265,1821992,0
+DXCM.US,D,20160301,000000,16.4675,16.4675,15.9275,16.4125,2327584,0
+DXCM.US,D,20160302,000000,16.4575,16.6225,16.19,16.44,3222668,0
+DXCM.US,D,20160303,000000,16.3525,16.63,16.135,16.6,1688460,0
+DXCM.US,D,20160304,000000,16.565,16.95,16.527,16.7075,1750660,0
+DXCM.US,D,20160307,000000,16.665,17.2175,16.5575,17.095,2527464,0
+DXCM.US,D,20160308,000000,16.97,17.2275,16.47,16.525,1957552,0
+DXCM.US,D,20160309,000000,16.5475,16.5717,15.5952,16.1325,4315312,0
+DXCM.US,D,20160310,000000,16.1325,16.3225,15.315,15.6525,5777048,0
+DXCM.US,D,20160311,000000,15.86,16.3575,15.7725,16.2875,2322140,0
+DXCM.US,D,20160314,000000,15.6175,16.1475,15.6175,16.01,3709384,0
+DXCM.US,D,20160315,000000,15.845,15.905,15.455,15.49,4002520,0
+DXCM.US,D,20160316,000000,15.495,15.7425,14.985,15.06,2662560,0
+DXCM.US,D,20160317,000000,15.01,15.14,14.6125,14.85,3125028,0
+DXCM.US,D,20160318,000000,14.925,15.3175,14.72,15.1825,2975268,0
+DXCM.US,D,20160321,000000,15.045,15.2925,14.82,14.8775,2405696,0
+DXCM.US,D,20160322,000000,14.855,15.7925,14.855,15.6725,3263812,0
+DXCM.US,D,20160323,000000,15.5175,15.57,15.255,15.2875,2191960,0
+DXCM.US,D,20160324,000000,15.14,15.185,14.7975,14.99,1736108,0
+DXCM.US,D,20160328,000000,14.935,15.0025,14.758,14.865,2238536,0
+DXCM.US,D,20160329,000000,15,15.81,14.725,15.72,3497132,0
+DXCM.US,D,20160330,000000,15.805,16.5625,15.805,16.375,3921568,0
+DXCM.US,D,20160331,000000,16.305,17.28,16.275,16.9775,4684436,0
+DXCM.US,D,20160401,000000,16.865,17.3425,16.5,16.9075,3809076,0
+DXCM.US,D,20160404,000000,17.0375,18.0275,16.9075,17.6225,5296348,0
+DXCM.US,D,20160405,000000,17.375,17.47,16.89,16.9475,2412960,0
+DXCM.US,D,20160406,000000,16.84,17.245,16.83,17.18,2035256,0
+DXCM.US,D,20160407,000000,17.0875,17.245,16.9525,17.1075,2004516,0
+DXCM.US,D,20160408,000000,17.2525,17.3575,16.7525,17.02,1558200,0
+DXCM.US,D,20160411,000000,17,17.0675,16.6225,16.7,1952340,0
+DXCM.US,D,20160412,000000,16.63,16.6975,16.035,16.3225,3258972,0
+DXCM.US,D,20160413,000000,16.3825,16.6125,16.225,16.4675,2683988,0
+DXCM.US,D,20160414,000000,16.4375,16.975,16.4,16.76,2457064,0
+DXCM.US,D,20160415,000000,16.7675,16.8975,16.5325,16.7025,1468548,0
+DXCM.US,D,20160418,000000,16.595,17.0088,16.57,16.915,1473484,0
+DXCM.US,D,20160419,000000,16.925,16.975,16.63,16.7,2096224,0
+DXCM.US,D,20160420,000000,16.725,16.89,16.475,16.765,1249476,0
+DXCM.US,D,20160421,000000,16.8175,17.0225,16.77,16.92,1789592,0
+DXCM.US,D,20160422,000000,16.875,17.2175,16.875,17.1075,1581948,0
+DXCM.US,D,20160425,000000,17.0775,17.445,17.0675,17.2825,2108460,0
+DXCM.US,D,20160426,000000,17.275,17.4675,17.1288,17.465,1641244,0
+DXCM.US,D,20160427,000000,17.2675,17.7,16.95,17.1025,3053216,0
+DXCM.US,D,20160428,000000,16.76,17.25,16.425,16.49,6014048,0
+DXCM.US,D,20160429,000000,16.4175,16.4175,15.66,16.095,4093872,0
+DXCM.US,D,20160502,000000,16.03,16.4725,15.8975,16.275,2802560,0
+DXCM.US,D,20160503,000000,15.95,16.23,15.5375,15.77,7794712,0
+DXCM.US,D,20160504,000000,15.6925,15.6925,15.2675,15.35,2576732,0
+DXCM.US,D,20160505,000000,15.32,15.465,15.21,15.35,3229156,0
+DXCM.US,D,20160506,000000,15.34,15.455,15.0175,15.3275,2536116,0
+DXCM.US,D,20160509,000000,15.3,15.7375,15.2725,15.61,3060604,0
+DXCM.US,D,20160510,000000,15.7325,15.735,15.425,15.6225,1769624,0
+DXCM.US,D,20160511,000000,15.7175,16.2,15.6675,15.8625,2789056,0
+DXCM.US,D,20160512,000000,15.9625,15.985,15.075,15.29,2324224,0
+DXCM.US,D,20160513,000000,15.22,15.3575,15.0325,15.1575,2039704,0
+DXCM.US,D,20160516,000000,15.2375,15.7375,15.2025,15.7,2882484,0
+DXCM.US,D,20160517,000000,15.6475,15.805,15.4,15.4775,2155660,0
+DXCM.US,D,20160518,000000,15.45,15.5275,15.2728,15.46,2171196,0
+DXCM.US,D,20160519,000000,15.4075,15.7925,15.295,15.5675,2474472,0
+DXCM.US,D,20160520,000000,15.675,16.02,15.6088,15.955,2429052,0
+DXCM.US,D,20160523,000000,15.7875,16.1025,15.72,15.87,3712872,0
+DXCM.US,D,20160524,000000,15.9825,16.43,15.7125,16.2525,2747540,0
+DXCM.US,D,20160525,000000,16.195,16.435,16.065,16.33,2536208,0
+DXCM.US,D,20160526,000000,16.3025,16.3025,15.7275,15.7875,2832224,0
+DXCM.US,D,20160527,000000,15.7675,16.3575,15.575,16.3225,3510912,0
+DXCM.US,D,20160531,000000,16.3125,16.3225,15.8975,16.1225,3113252,0
+DXCM.US,D,20160601,000000,15.8775,16.4,15.67,16.1875,5197664,0
+DXCM.US,D,20160602,000000,16.1475,16.9175,15.8975,16.9175,3403056,0
+DXCM.US,D,20160603,000000,16.8825,16.98,16.6425,16.8775,2692344,0
+DXCM.US,D,20160606,000000,16.7175,17.225,16.6475,17.1425,1718648,0
+DXCM.US,D,20160607,000000,17.0725,17.27,17.005,17.265,4057368,0
+DXCM.US,D,20160608,000000,17.265,18.365,17.0696,18.335,6277280,0
+DXCM.US,D,20160609,000000,18.3325,18.6775,17.87,18.1675,4181772,0
+DXCM.US,D,20160610,000000,18.0675,18.235,17.7825,17.9775,2972832,0
+DXCM.US,D,20160613,000000,17.86,18.7125,17.645,18.02,3934684,0
+DXCM.US,D,20160614,000000,18.0575,18.45,17.7927,18.35,3510132,0
+DXCM.US,D,20160615,000000,18.45,18.7,18.1425,18.2375,3783760,0
+DXCM.US,D,20160616,000000,18.175,18.2275,17.87,18.1225,2617648,0
+DXCM.US,D,20160617,000000,18.0875,18.2175,17.9025,18.15,1981176,0
+DXCM.US,D,20160620,000000,18.7225,19.405,18.4812,19.31,6808036,0
+DXCM.US,D,20160621,000000,19.435,19.435,18.8875,19.3775,4175124,0
+DXCM.US,D,20160622,000000,19.3325,19.4425,19.0425,19.3725,2931420,0
+DXCM.US,D,20160623,000000,19.4375,19.5425,19.115,19.3975,4637352,0
+DXCM.US,D,20160624,000000,18.665,19.4575,18.2925,19.365,5425220,0
+DXCM.US,D,20160627,000000,19.2075,19.365,18.6475,18.9775,3607232,0
+DXCM.US,D,20160628,000000,19.125,19.5794,19.055,19.51,2989380,0
+DXCM.US,D,20160629,000000,19.525,20.3075,19.5025,19.75,4607728,0
+DXCM.US,D,20160630,000000,19.815,19.97,19.585,19.8325,4501352,0
+DXCM.US,D,20160701,000000,19.905,20.055,19.745,19.9075,1787828,0
+DXCM.US,D,20160705,000000,19.88,19.88,19.62,19.7625,2869020,0
+DXCM.US,D,20160706,000000,19.75,19.7875,19.4925,19.6725,3325732,0
+DXCM.US,D,20160707,000000,19.645,19.72,19.0528,19.5525,2872284,0
+DXCM.US,D,20160708,000000,19.75,19.75,19.3225,19.7175,3798024,0
+DXCM.US,D,20160711,000000,19.8725,19.955,19.66,19.85,2511940,0
+DXCM.US,D,20160712,000000,19.975,20.25,19.85,19.95,2039168,0
+DXCM.US,D,20160713,000000,20.03,20.1175,19.76,19.8325,1793852,0
+DXCM.US,D,20160714,000000,20.005,20.02,19.26,19.5275,3088080,0
+DXCM.US,D,20160715,000000,19.525,19.625,19.19,19.3875,2602800,0
+DXCM.US,D,20160718,000000,19.575,19.63,19.19,19.5475,4350336,0
+DXCM.US,D,20160719,000000,19.8,21.5875,19.7375,20.76,9384812,0
+DXCM.US,D,20160720,000000,20.9725,21.28,20.885,21.1575,3178884,0
+DXCM.US,D,20160722,000000,21.99,22.2625,21.5775,21.9725,7798500,0
+DXCM.US,D,20160725,000000,21.91,21.9648,21.755,21.95,3504976,0
+DXCM.US,D,20160726,000000,22.0075,22.17,21.875,22.08,1568224,0
+DXCM.US,D,20160727,000000,22.035,22.3075,21.79,22.165,1606196,0
+DXCM.US,D,20160728,000000,22.21,22.6512,22.0875,22.39,1352368,0
+DXCM.US,D,20160729,000000,22.5825,23.0975,22.425,23.0575,3072904,0
+DXCM.US,D,20160801,000000,23.1725,23.315,22.825,23.1625,3107336,0
+DXCM.US,D,20160802,000000,23.1225,23.215,22.745,23.195,2819788,0
+DXCM.US,D,20160803,000000,21.96,23.625,21.875,22.7175,6538436,0
+DXCM.US,D,20160804,000000,22.875,22.9425,22.66,22.875,3742088,0
+DXCM.US,D,20160805,000000,22.755,23.055,22.6975,22.8075,3092244,0
+DXCM.US,D,20160808,000000,22.8125,22.93,22.62,22.665,2717592,0
+DXCM.US,D,20160809,000000,22.75,22.8625,22.6275,22.775,2979916,0
+DXCM.US,D,20160810,000000,22.565,22.7412,22.2925,22.56,2675540,0
+DXCM.US,D,20160811,000000,22.7175,22.79,22.605,22.73,2344496,0
+DXCM.US,D,20160812,000000,22.75,22.75,22.5,22.6325,1782308,0
+DXCM.US,D,20160815,000000,22.625,22.825,22.5475,22.72,1851704,0
+DXCM.US,D,20160816,000000,22.7475,22.7475,22.5502,22.655,1842952,0
+DXCM.US,D,20160817,000000,22.6375,22.6775,22.4875,22.5725,3333216,0
+DXCM.US,D,20160818,000000,22.5625,22.8575,22.5625,22.725,1597664,0
+DXCM.US,D,20160819,000000,22.625,22.8325,22.4875,22.735,1940596,0
+DXCM.US,D,20160822,000000,22.6625,22.8672,22.5075,22.64,867356,0
+DXCM.US,D,20160823,000000,22.585,23.0625,22.5075,23.0225,1938928,0
+DXCM.US,D,20160824,000000,22.93,23.4675,22.56,22.5875,2863844,0
+DXCM.US,D,20160825,000000,22.6375,22.945,22.5,22.655,1070224,0
+DXCM.US,D,20160826,000000,22.6425,22.865,22.563,22.81,1674928,0
+DXCM.US,D,20160829,000000,22.895,23.16,22.6346,22.9125,2635524,0
+DXCM.US,D,20160830,000000,22.9125,23.1175,22.8425,23.0373,2017084,0
+DXCM.US,D,20160831,000000,22.9325,23,22.6925,22.7725,2086740,0
+DXCM.US,D,20160901,000000,22.825,22.9825,22.5775,22.9275,2348816,0
+DXCM.US,D,20160902,000000,23,23.1975,22.8325,23.0225,1426904,0
+DXCM.US,D,20160906,000000,23.145,23.875,23.045,23.5775,2176780,0
+DXCM.US,D,20160907,000000,23.6125,23.9513,23.545,23.755,2261524,0
+DXCM.US,D,20160908,000000,23.7025,24.095,23.5588,23.95,3074672,0
+DXCM.US,D,20160909,000000,23.76,23.85,23.19,23.24,5180196,0
+DXCM.US,D,20160912,000000,23.04,23.31,22.8,23.26,1689652,0
+DXCM.US,D,20160913,000000,23.175,23.3425,22.835,22.97,1573624,0
+DXCM.US,D,20160914,000000,22.66,23.2,22.5933,22.9475,1948020,0
+DXCM.US,D,20160915,000000,22.88,23.4625,22.7025,23.1875,2002132,0
+DXCM.US,D,20160916,000000,23.245,23.5325,23.165,23.265,2250404,0
+DXCM.US,D,20160919,000000,23.35,23.43,23.075,23.265,1798180,0
+DXCM.US,D,20160920,000000,23.2925,23.3738,23.025,23.1825,2636332,0
+DXCM.US,D,20160921,000000,23.25,23.4225,23.1025,23.375,2252120,0
+DXCM.US,D,20160922,000000,23.5,23.6975,23.4225,23.5025,1801640,0
+DXCM.US,D,20160923,000000,23.5,23.56,23.4338,23.4775,2078784,0
+DXCM.US,D,20160926,000000,23.3975,23.4625,23.2125,23.29,1502316,0
+DXCM.US,D,20160927,000000,23.2425,23.475,23.2335,23.43,1631092,0
+DXCM.US,D,20160928,000000,23.3875,23.43,21.18,22.435,16631216,0
+DXCM.US,D,20160929,000000,22.4725,22.495,21.565,21.95,10243940,0
+DXCM.US,D,20160930,000000,22.09,22.255,21.7025,21.9125,3203908,0
+DXCM.US,D,20161003,000000,21.7275,21.9525,21.0225,21.245,4550492,0
+DXCM.US,D,20161004,000000,21.2475,21.3712,20.145,20.4825,6794316,0
+DXCM.US,D,20161005,000000,20.6375,21.2138,20.445,20.8425,5296868,0
+DXCM.US,D,20161006,000000,20.8625,21.0475,20.5925,20.77,2411432,0
+DXCM.US,D,20161007,000000,20.745,20.875,20.4975,20.7325,2304404,0
+DXCM.US,D,20161010,000000,20.8375,21.2825,20.785,20.98,1757252,0
+DXCM.US,D,20161011,000000,20.8575,20.8575,20.25,20.4725,2032576,0
+DXCM.US,D,20161012,000000,20.55,20.845,20.36,20.505,1487616,0
+DXCM.US,D,20161013,000000,20.3975,20.6125,20.0025,20.495,1768236,0
+DXCM.US,D,20161014,000000,20.5225,20.625,20.2675,20.42,2615772,0
+DXCM.US,D,20161017,000000,20.475,20.5925,20.275,20.4925,1283244,0
+DXCM.US,D,20161018,000000,20.625,20.76,20.5375,20.63,1364204,0
+DXCM.US,D,20161019,000000,20.5775,20.7325,20.4675,20.5,1857336,0
+DXCM.US,D,20161020,000000,20.4875,20.665,20.4475,20.625,1664388,0
+DXCM.US,D,20161021,000000,20.575,20.575,20.0725,20.17,1408240,0
+DXCM.US,D,20161024,000000,20.19,20.7875,20.0975,20.6275,1975408,0
+DXCM.US,D,20161025,000000,20.49,20.49,19.92,20.055,1670116,0
+DXCM.US,D,20161026,000000,19.9275,19.96,18.8575,19.3125,5780668,0
+DXCM.US,D,20161027,000000,19.3425,19.3675,18.8075,18.855,2323316,0
+DXCM.US,D,20161028,000000,18.8,19.48,18.7962,19.175,2217308,0
+DXCM.US,D,20161031,000000,19.28,19.7087,19.1075,19.56,5967292,0
+DXCM.US,D,20161101,000000,19.4875,19.8625,19.3425,19.48,5189324,0
+DXCM.US,D,20161102,000000,15.6975,16.615,15.25,15.7325,33209624,0
+DXCM.US,D,20161103,000000,15.715,15.9,14.8675,15.02,11086584,0
+DXCM.US,D,20161104,000000,15.04,15.84,15.04,15.475,6260952,0
+DXCM.US,D,20161107,000000,15.565,15.94,15.315,15.75,4629980,0
+DXCM.US,D,20161108,000000,15.7475,15.9325,15.485,15.66,3242984,0
+DXCM.US,D,20161109,000000,15.5425,15.9975,15.035,15.4975,5798832,0
+DXCM.US,D,20161110,000000,15.6275,15.9375,15.3525,15.6325,2974524,0
+DXCM.US,D,20161111,000000,15.68,16.5575,15.485,16.295,5880800,0
+DXCM.US,D,20161114,000000,16.575,17.715,16.5625,17.1975,7321792,0
+DXCM.US,D,20161115,000000,17.19,18.265,17.1675,17.8825,7640220,0
+DXCM.US,D,20161116,000000,17.7925,18.025,17.595,17.8225,4362900,0
+DXCM.US,D,20161117,000000,17.6575,18.275,17.6575,18.0025,2635012,0
+DXCM.US,D,20161118,000000,18.1025,18.285,17.845,17.85,3065672,0
+DXCM.US,D,20161121,000000,17.8175,18.3925,17.8125,18.295,3461472,0
+DXCM.US,D,20161122,000000,18.215,18.365,17.09,17.5575,5600852,0
+DXCM.US,D,20161123,000000,17.615,18.085,17.4575,18.0475,2929812,0
+DXCM.US,D,20161125,000000,18.31,18.545,17.9125,18.205,1681540,0
+DXCM.US,D,20161128,000000,18.1875,18.4825,17.5875,17.6775,3280088,0
+DXCM.US,D,20161129,000000,17.7475,17.7475,16.8,17.0175,5780012,0
+DXCM.US,D,20161130,000000,17.1275,17.2925,15.91,16.3225,16586792,0
+DXCM.US,D,20161201,000000,16.25,16.455,15.6662,15.835,4811872,0
+DXCM.US,D,20161202,000000,15.8925,16.1288,15.7325,15.9675,3646036,0
+DXCM.US,D,20161205,000000,16.1275,16.44,15.9225,16.1125,3517636,0
+DXCM.US,D,20161206,000000,16.1725,16.4325,15.945,16.37,5879932,0
+DXCM.US,D,20161207,000000,16.25,16.4225,15.5225,15.76,3754860,0
+DXCM.US,D,20161208,000000,15.6825,16.2,15.605,16.1525,3026948,0
+DXCM.US,D,20161209,000000,16.115,16.41,16.0575,16.2525,2989128,0
+DXCM.US,D,20161212,000000,16.1,16.365,16.0588,16.32,2651196,0
+DXCM.US,D,20161213,000000,16.4075,16.6175,16.11,16.25,3948008,0
+DXCM.US,D,20161214,000000,16.2575,16.2825,15.8325,16.035,3265296,0
+DXCM.US,D,20161215,000000,16.36,16.36,15.8175,15.93,3558548,0
+DXCM.US,D,20161216,000000,15.9,16.2225,15.78,15.8525,4382812,0
+DXCM.US,D,20161219,000000,15.975,16.32,15.75,15.8775,5847172,0
+DXCM.US,D,20161220,000000,15.8375,16.9498,15.155,15.89,17691924,0
+DXCM.US,D,20161221,000000,16.145,16.4675,15.8975,15.935,8114428,0
+DXCM.US,D,20161222,000000,15.9,16.165,15.3825,15.525,3293020,0
+DXCM.US,D,20161223,000000,15.585,15.73,15.4225,15.6275,2261700,0
+DXCM.US,D,20161227,000000,15.5525,15.65,15.3375,15.6,3549308,0
+DXCM.US,D,20161228,000000,15.675,15.9425,15.225,15.2525,2861720,0
+DXCM.US,D,20161229,000000,15.3175,15.3538,15.07,15.16,3479868,0
+DXCM.US,D,20161230,000000,15.145,15.31,14.84,14.925,5357324,0
+DXCM.US,D,20170103,000000,14.875,14.9122,14.44,14.5625,5638116,0
+DXCM.US,D,20170104,000000,14.575,15.2875,14.42,15.18,6891968,0
+DXCM.US,D,20170105,000000,15.2225,16.1375,15.1325,15.665,6501664,0
+DXCM.US,D,20170106,000000,15.7925,15.9775,15.6225,15.8075,3529484,0
+DXCM.US,D,20170109,000000,15.875,15.9725,15.6175,15.6225,3807264,0
+DXCM.US,D,20170110,000000,15.715,17.3725,15.6075,16.76,8371784,0
+DXCM.US,D,20170111,000000,16.8225,17.355,16.575,17.2575,7730556,0
+DXCM.US,D,20170112,000000,17.25,17.43,16.82,16.9025,5245240,0
+DXCM.US,D,20170113,000000,19.84,22.2,19.655,21.2825,36834028,0
+DXCM.US,D,20170117,000000,21.3675,21.685,21.1525,21.3725,11439540,0
+DXCM.US,D,20170118,000000,21.5,21.5475,21.0225,21.04,8074400,0
+DXCM.US,D,20170119,000000,21.04,21.16,20.31,20.3975,7006156,0
+DXCM.US,D,20170120,000000,20.4,20.565,19.9075,20.0525,4847032,0
+DXCM.US,D,20170123,000000,19.9125,20.115,19.7525,19.995,3773628,0
+DXCM.US,D,20170124,000000,19.575,20.0125,19.075,19.9375,8393576,0
+DXCM.US,D,20170125,000000,20.0325,20.5725,19.965,20.225,5540708,0
+DXCM.US,D,20170126,000000,20.1925,20.3825,19.7875,19.88,2747964,0
+DXCM.US,D,20170127,000000,19.8625,20.0025,19.7288,19.87,1951884,0
+DXCM.US,D,20170130,000000,19.79,19.9062,19.4075,19.6375,1947912,0
+DXCM.US,D,20170131,000000,19.7125,19.99,19.5175,19.7875,3104004,0
+DXCM.US,D,20170201,000000,19.9525,20.0475,19.6675,19.86,3677972,0
+DXCM.US,D,20170202,000000,19.96,20.085,19.58,19.89,2235300,0
+DXCM.US,D,20170203,000000,19.8825,20.3775,19.795,20.345,3121680,0
+DXCM.US,D,20170206,000000,20.25,20.4825,19.805,19.9175,2848120,0
+DXCM.US,D,20170207,000000,19.8775,20.19,19.876,19.95,3149044,0
+DXCM.US,D,20170208,000000,19.8375,20.02,19.7225,19.81,1999368,0
+DXCM.US,D,20170209,000000,19.8375,20.1425,19.765,19.845,3075240,0
+DXCM.US,D,20170210,000000,19.825,20.075,19.705,20,2384868,0
+DXCM.US,D,20170213,000000,19.955,20.2188,19.955,20.055,2474688,0
+DXCM.US,D,20170214,000000,20.125,20.34,19.8875,20.265,4192296,0
+DXCM.US,D,20170215,000000,20.25,21,20.2425,20.8138,5345468,0
+DXCM.US,D,20170216,000000,21.1525,21.2075,20.03,20.3475,3416576,0
+DXCM.US,D,20170217,000000,20.265,20.665,20.145,20.4725,2511200,0
+DXCM.US,D,20170221,000000,20.2675,20.5575,19.92,19.975,3466944,0
+DXCM.US,D,20170222,000000,19.97,19.9725,19.505,19.6475,3355288,0
+DXCM.US,D,20170223,000000,19.6225,19.795,19.275,19.49,3285480,0
+DXCM.US,D,20170224,000000,19.2725,19.7275,19.215,19.625,2500276,0
+DXCM.US,D,20170227,000000,19.5525,19.835,18.8825,19.805,3531268,0
+DXCM.US,D,20170228,000000,19.785,19.785,19.3097,19.54,5404420,0
+DXCM.US,D,20170301,000000,19.6,21.0225,19.6,20.3675,6021548,0
+DXCM.US,D,20170302,000000,20.375,20.735,20.2075,20.26,2618152,0
+DXCM.US,D,20170303,000000,19.995,20.4225,19.875,20.11,4018932,0
+DXCM.US,D,20170306,000000,19.9425,20.06,19.405,19.59,3623224,0
+DXCM.US,D,20170307,000000,19.6775,19.75,19.36,19.6475,3764160,0
+DXCM.US,D,20170308,000000,19.6975,19.9275,19.5225,19.56,1836840,0
+DXCM.US,D,20170309,000000,19.5125,19.75,19.2525,19.3875,3497552,0
+DXCM.US,D,20170310,000000,19.4275,19.625,19.2125,19.585,3897964,0
+DXCM.US,D,20170313,000000,19.4425,19.625,19.225,19.4,3049012,0
+DXCM.US,D,20170314,000000,19.29,19.6175,19.225,19.3675,2456984,0
+DXCM.US,D,20170315,000000,19.2625,19.5825,19.2625,19.3025,2691224,0
+DXCM.US,D,20170316,000000,19.42,19.545,19.1875,19.345,2810888,0
+DXCM.US,D,20170317,000000,19.32,19.8475,19.1175,19.7225,2373540,0
+DXCM.US,D,20170320,000000,19.7225,20.0156,19.5825,19.905,2452672,0
+DXCM.US,D,20170321,000000,19.965,20.1825,19.0275,19.1225,4271220,0
+DXCM.US,D,20170322,000000,19.075,19.3,18.7775,19.225,3674284,0
+DXCM.US,D,20170323,000000,19.0375,19.39,18.9475,19.02,3147192,0
+DXCM.US,D,20170324,000000,19.705,21.0775,19.6925,20.655,5694040,0
+DXCM.US,D,20170327,000000,20.53,20.9,20.395,20.85,2991424,0
+DXCM.US,D,20170328,000000,20.7875,21.075,20.7328,21.0025,2520612,0
+DXCM.US,D,20170329,000000,21.08,21.58,20.94,21.2975,3878148,0
+DXCM.US,D,20170330,000000,21.3025,21.3725,21.0279,21.2575,1830448,0
+DXCM.US,D,20170331,000000,21.1725,21.4175,21.12,21.1825,2027472,0
+DXCM.US,D,20170403,000000,21.1875,21.33,20.7325,20.9925,3094428,0
+DXCM.US,D,20170404,000000,20.9375,21.195,20.3772,20.475,2390532,0
+DXCM.US,D,20170405,000000,20.51,20.5748,19.9475,20.0125,2925008,0
+DXCM.US,D,20170406,000000,20.075,20.1125,19.65,20.0625,2641596,0
+DXCM.US,D,20170407,000000,19.9375,19.9875,19.61,19.69,2926372,0
+DXCM.US,D,20170410,000000,19.5475,19.7575,19.51,19.525,1868580,0
+DXCM.US,D,20170411,000000,19.625,19.6525,19.0125,19.2725,2799988,0
+DXCM.US,D,20170412,000000,19.2375,19.3675,19.1312,19.1925,1275600,0
+DXCM.US,D,20170413,000000,18.695,19.1325,18.155,19.015,3943712,0
+DXCM.US,D,20170417,000000,19.0575,19.1525,18.7925,18.81,2642944,0
+DXCM.US,D,20170418,000000,18.7625,18.825,18.36,18.44,3149528,0
+DXCM.US,D,20170419,000000,18.45,18.6275,18.185,18.525,3279412,0
+DXCM.US,D,20170420,000000,18.5875,19.0625,18.525,18.975,1601964,0
+DXCM.US,D,20170421,000000,18.9325,19.03,18.7987,18.8075,1642024,0
+DXCM.US,D,20170424,000000,19.0975,19.2175,18.7025,18.7225,3566212,0
+DXCM.US,D,20170425,000000,18.75,18.9825,18.6675,18.735,2650280,0
+DXCM.US,D,20170426,000000,18.8425,19.073,18.6475,18.92,3089604,0
+DXCM.US,D,20170427,000000,19.2025,19.8558,19.1725,19.4825,3481476,0
+DXCM.US,D,20170428,000000,19.705,19.745,19.3475,19.49,2807968,0
+DXCM.US,D,20170501,000000,19.475,19.98,19.4504,19.9,3503760,0
+DXCM.US,D,20170502,000000,19.9625,20.4775,19.666,20.4125,6781396,0
+DXCM.US,D,20170503,000000,18.625,19.125,18.175,18.4775,21518040,0
+DXCM.US,D,20170504,000000,18.65,18.8825,18.28,18.8438,6108084,0
+DXCM.US,D,20170505,000000,19.0875,19.6225,18.9125,19.0525,8638428,0
+DXCM.US,D,20170508,000000,18.8,18.9675,18.205,18.35,8694072,0
+DXCM.US,D,20170509,000000,18.25,18.25,17.985,17.9975,6815704,0
+DXCM.US,D,20170510,000000,17.9825,18.1675,17.5675,17.775,4476524,0
+DXCM.US,D,20170511,000000,17.8,18.08,17.215,17.235,4206468,0
+DXCM.US,D,20170512,000000,17.235,17.655,17.1775,17.605,5188424,0
+DXCM.US,D,20170515,000000,17.6625,18.04,17.5675,17.8825,4997160,0
+DXCM.US,D,20170516,000000,17.8125,17.8125,17.3675,17.425,4966048,0
+DXCM.US,D,20170517,000000,17.375,17.3812,16.9325,17.0125,2888340,0
+DXCM.US,D,20170518,000000,16.975,17.235,16.7775,17.165,3396784,0
+DXCM.US,D,20170519,000000,17.1975,17.25,16.7275,16.915,6528904,0
+DXCM.US,D,20170522,000000,17.19,17.2875,16.9088,17.2125,4364560,0
+DXCM.US,D,20170523,000000,17.2125,17.3525,16.87,16.905,2304684,0
+DXCM.US,D,20170524,000000,16.945,17.0875,16.7775,17.065,3422464,0
+DXCM.US,D,20170525,000000,17.125,17.3375,16.975,17.2875,4162180,0
+DXCM.US,D,20170526,000000,17.3375,17.365,17.03,17.1625,1859992,0
+DXCM.US,D,20170530,000000,17.17,17.1725,16.9675,17.095,2584652,0
+DXCM.US,D,20170531,000000,17.135,17.1575,16.54,16.71,3879516,0
+DXCM.US,D,20170601,000000,16.595,16.8725,16.5775,16.7125,3996640,0
+DXCM.US,D,20170602,000000,16.7925,17.0025,16.6725,16.92,3211916,0
+DXCM.US,D,20170605,000000,16.83,18.0912,16.705,17.7975,14366464,0
+DXCM.US,D,20170606,000000,17.5325,17.6525,17.1225,17.435,7117260,0
+DXCM.US,D,20170607,000000,17.595,17.7475,17.0975,17.3175,3364088,0
+DXCM.US,D,20170608,000000,17.34,17.6575,17.1719,17.525,1780636,0
+DXCM.US,D,20170609,000000,17.5825,17.8825,16.92,17.2475,3431364,0
+DXCM.US,D,20170612,000000,17.2975,18.0325,17.1125,17.92,4119532,0
+DXCM.US,D,20170613,000000,17.9075,18.495,17.808,18.205,4118400,0
+DXCM.US,D,20170614,000000,18.18,18.695,18.04,18.6675,3414612,0
+DXCM.US,D,20170615,000000,18.5,18.9225,18.49,18.9025,6172112,0
+DXCM.US,D,20170616,000000,19.0325,19.1725,18.81,19.065,7340168,0
+DXCM.US,D,20170619,000000,19.14,19.6825,19.0954,19.49,5529928,0
+DXCM.US,D,20170620,000000,19.4875,19.62,19.3425,19.46,5430096,0
+DXCM.US,D,20170621,000000,19.4425,19.7625,19.4425,19.5825,3965172,0
+DXCM.US,D,20170622,000000,19.55,19.8275,19.55,19.67,3020604,0
+DXCM.US,D,20170623,000000,19.6175,19.7625,19.3175,19.3325,3617016,0
+DXCM.US,D,20170626,000000,19.4,19.5375,18.9775,19.4375,3438548,0
+DXCM.US,D,20170627,000000,19.4525,19.5,18.5238,18.735,5139668,0
+DXCM.US,D,20170628,000000,18.7725,18.92,18.5,18.82,2911840,0
+DXCM.US,D,20170629,000000,18.8175,18.8175,18.125,18.3175,7000392,0
+DXCM.US,D,20170630,000000,18.42,18.44,18.13,18.2925,1639516,0
+DXCM.US,D,20170703,000000,18.29,18.545,17.9513,18.13,1307052,0
+DXCM.US,D,20170705,000000,18.13,18.3875,17.7925,18.29,2799008,0
+DXCM.US,D,20170706,000000,18.2375,18.2987,17.7725,17.7925,3389992,0
+DXCM.US,D,20170707,000000,17.8175,18.0925,17.7025,18.0875,2601604,0
+DXCM.US,D,20170710,000000,18.04,18.075,17.625,17.74,2802900,0
+DXCM.US,D,20170711,000000,17.725,17.88,17.38,17.8725,3571300,0
+DXCM.US,D,20170712,000000,17.985,18.205,17.82,17.9475,2480288,0
+DXCM.US,D,20170713,000000,17.5,17.704,17.0837,17.51,10708872,0
+DXCM.US,D,20170714,000000,17.5625,18.0962,17.49,17.93,4263888,0
+DXCM.US,D,20170717,000000,17.9775,18.026,17.4575,17.6725,7968744,0
+DXCM.US,D,20170718,000000,17.675,17.6875,17.4125,17.4925,3044760,0
+DXCM.US,D,20170719,000000,17.485,17.5925,17.35,17.5,4633244,0
+DXCM.US,D,20170720,000000,17.595,17.68,17.46,17.5025,2553768,0
+DXCM.US,D,20170721,000000,17.42,17.63,17.27,17.38,2043800,0
+DXCM.US,D,20170724,000000,17.3275,17.6175,17.2975,17.425,6321892,0
+DXCM.US,D,20170725,000000,17.445,17.7475,17.2175,17.5,5736148,0
+DXCM.US,D,20170726,000000,17.4625,17.6,17.185,17.1875,3406492,0
+DXCM.US,D,20170727,000000,17.265,17.265,16.5625,16.62,8433536,0
+DXCM.US,D,20170728,000000,16.6025,16.8425,16.5,16.7625,7842464,0
+DXCM.US,D,20170731,000000,16.755,16.84,16.57,16.6525,4435816,0
+DXCM.US,D,20170801,000000,16.75,16.885,16.705,16.71,6572452,0
+DXCM.US,D,20170802,000000,17.9125,17.9425,17.435,17.825,16608796,0
+DXCM.US,D,20170803,000000,17.8225,17.9975,17.535,17.685,8562700,0
+DXCM.US,D,20170804,000000,17.7412,17.8925,17.7125,17.785,3467660,0
+DXCM.US,D,20170807,000000,17.745,17.9025,17.7175,17.8275,2581080,0
+DXCM.US,D,20170808,000000,17.8,17.955,17.7575,17.8275,4229572,0
+DXCM.US,D,20170809,000000,17.735,17.91,17.6378,17.885,4174784,0
+DXCM.US,D,20170810,000000,17.8425,17.8775,17.4125,17.45,6614452,0
+DXCM.US,D,20170811,000000,17.4175,17.57,17.2625,17.4,3762600,0
+DXCM.US,D,20170814,000000,17.58,18.0625,17.475,17.905,3454684,0
+DXCM.US,D,20170815,000000,17.9225,17.9225,17.6675,17.805,2156728,0
+DXCM.US,D,20170816,000000,17.945,18.3675,17.795,18.265,3008496,0
+DXCM.US,D,20170817,000000,18.2425,18.4175,18.1758,18.195,5379264,0
+DXCM.US,D,20170818,000000,18.145,18.6225,18.0325,18.2875,4939520,0
+DXCM.US,D,20170821,000000,18.2875,18.4125,18.0425,18.265,3619356,0
+DXCM.US,D,20170822,000000,18.3925,19.73,18.265,18.9775,7159816,0
+DXCM.US,D,20170823,000000,18.8275,18.995,18.6975,18.7975,2957696,0
+DXCM.US,D,20170824,000000,18.79,18.9725,18.6625,18.875,2549404,0
+DXCM.US,D,20170825,000000,18.9175,19.0275,18.81,18.88,3819692,0
+DXCM.US,D,20170828,000000,18.8075,18.955,18.6788,18.8625,4511288,0
+DXCM.US,D,20170829,000000,18.8,18.885,18.7175,18.8075,2655340,0
+DXCM.US,D,20170830,000000,18.7625,18.7625,18.4925,18.535,4731672,0
+DXCM.US,D,20170831,000000,18.4775,18.91,18.4775,18.6525,4190712,0
+DXCM.US,D,20170901,000000,18.685,18.795,18.4475,18.74,3489364,0
+DXCM.US,D,20170905,000000,18.6225,18.98,18.4525,18.9625,8002768,0
+DXCM.US,D,20170906,000000,19.0475,19.097,18.525,18.7825,6218196,0
+DXCM.US,D,20170907,000000,18.7375,18.8569,17.7725,17.8075,5542024,0
+DXCM.US,D,20170908,000000,17.78,17.8275,17.4325,17.8175,4927680,0
+DXCM.US,D,20170911,000000,17.9525,18.3125,17.725,18.2825,7883608,0
+DXCM.US,D,20170912,000000,18.3775,18.475,18.1475,18.4025,2928180,0
+DXCM.US,D,20170913,000000,18.335,18.86,18.335,18.74,3420024,0
+DXCM.US,D,20170914,000000,18.6075,18.6075,18.055,18.0875,2862060,0
+DXCM.US,D,20170915,000000,17.985,18.1225,17.525,17.5725,3299480,0
+DXCM.US,D,20170918,000000,17.69,17.7525,17.22,17.315,4679792,0
+DXCM.US,D,20170919,000000,17.31,17.3975,17.02,17.365,4067828,0
+DXCM.US,D,20170920,000000,17.32,17.5675,17.23,17.5575,3480560,0
+DXCM.US,D,20170921,000000,17.58,17.6107,17.31,17.375,1980720,0
+DXCM.US,D,20170922,000000,17.43,17.57,17.2738,17.4975,2690668,0
+DXCM.US,D,20170925,000000,17.5,17.5425,17.1488,17.2875,3004820,0
+DXCM.US,D,20170926,000000,17.3475,17.3525,16.9675,16.98,2156632,0
+DXCM.US,D,20170927,000000,17.105,17.2125,16.84,16.8675,3224712,0
+DXCM.US,D,20170928,000000,11.9725,12,10.655,11.36,123135828,0
+DXCM.US,D,20170929,000000,11.4375,12.29,11.4025,12.2312,37428224,0
+DXCM.US,D,20171002,000000,12.33,12.5775,12.1875,12.415,14341432,0
+DXCM.US,D,20171003,000000,12.4275,12.495,11.5775,11.795,18345136,0
+DXCM.US,D,20171004,000000,11.705,12.0375,11.6325,12.025,15293628,0
+DXCM.US,D,20171005,000000,11.9925,12.2075,11.7675,11.9975,19427532,0
+DXCM.US,D,20171006,000000,12.05,12.1,11.8875,11.94,9168996,0
+DXCM.US,D,20171009,000000,11.9675,12.0162,11.7688,11.825,6814032,0
+DXCM.US,D,20171010,000000,11.8025,11.8733,11.44,11.525,9613900,0
+DXCM.US,D,20171011,000000,11.595,11.805,11.5375,11.8,5179988,0
+DXCM.US,D,20171012,000000,11.8125,11.875,11.5575,11.71,4312516,0
+DXCM.US,D,20171013,000000,11.5725,11.6275,11.4325,11.51,5765996,0
+DXCM.US,D,20171016,000000,11.45,11.4925,11.1425,11.2425,8783068,0
+DXCM.US,D,20171017,000000,11.31,11.3738,10.9675,11.2475,6109980,0
+DXCM.US,D,20171018,000000,11.2188,11.335,11.0075,11.2375,5291660,0
+DXCM.US,D,20171019,000000,11.245,11.3025,10.9738,11.245,5307352,0
+DXCM.US,D,20171020,000000,11.275,11.3775,11.115,11.195,3672496,0
+DXCM.US,D,20171023,000000,11.1275,11.47,11.1275,11.1925,6802124,0
+DXCM.US,D,20171024,000000,11.1225,11.2425,11.0025,11.1375,6199880,0
+DXCM.US,D,20171025,000000,11.1025,11.25,11,11.1725,6585740,0
+DXCM.US,D,20171026,000000,11.1425,11.24,10.94,11.115,4125252,0
+DXCM.US,D,20171027,000000,11.115,11.195,11.03,11.14,5773924,0
+DXCM.US,D,20171030,000000,11.1175,11.3225,10.935,11.31,6969976,0
+DXCM.US,D,20171031,000000,11.3225,11.48,11.2125,11.2425,6395004,0
+DXCM.US,D,20171101,000000,11.28,11.4075,11.125,11.215,8695916,0
+DXCM.US,D,20171102,000000,11.8,12.575,11.6025,11.93,14875464,0
+DXCM.US,D,20171103,000000,11.9275,12.345,11.745,12.28,6890624,0
+DXCM.US,D,20171106,000000,12.3,12.5225,12.2375,12.485,6047920,0
+DXCM.US,D,20171107,000000,12.5,12.6725,12.365,12.5275,5517300,0
+DXCM.US,D,20171108,000000,12.525,12.6,12.225,12.2475,8851572,0
+DXCM.US,D,20171109,000000,12.4025,12.66,12.2925,12.595,4757772,0
+DXCM.US,D,20171110,000000,12.7275,12.8625,12.45,12.6875,4347944,0
+DXCM.US,D,20171113,000000,12.5825,12.9775,12.5225,12.8875,4707052,0
+DXCM.US,D,20171114,000000,12.8875,13.11,12.8875,12.8875,7096564,0
+DXCM.US,D,20171115,000000,12.8425,13.1475,12.7856,13,5405736,0
+DXCM.US,D,20171116,000000,13.0625,13.29,12.8675,13.255,3852772,0
+DXCM.US,D,20171117,000000,13.24,13.5225,13.05,13.5025,6155284,0
+DXCM.US,D,20171120,000000,13.5,13.8525,13.4212,13.665,4910472,0
+DXCM.US,D,20171121,000000,13.7725,13.9025,13.465,13.7775,7085444,0
+DXCM.US,D,20171122,000000,13.8025,13.96,13.6488,13.8375,4902368,0
+DXCM.US,D,20171124,000000,14.0025,14.0025,13.75,13.8875,2506136,0
+DXCM.US,D,20171127,000000,13.875,14.025,13.7,13.8875,7857904,0
+DXCM.US,D,20171128,000000,14.455,14.5625,14.455,14.455,6654772,0
+DXCM.US,D,20171129,000000,14.5,15.225,14.4525,14.845,9349516,0
+DXCM.US,D,20171130,000000,14.755,14.895,14.235,14.6075,24787112,0
+DXCM.US,D,20171201,000000,14.5475,14.71,14.18,14.505,7424520,0
+DXCM.US,D,20171204,000000,14.665,14.935,14.4275,14.47,6419796,0
+DXCM.US,D,20171205,000000,14.4375,14.7062,14.3525,14.5025,5066576,0
+DXCM.US,D,20171206,000000,14.5475,14.82,14.42,14.7,4338820,0
+DXCM.US,D,20171207,000000,14.735,15.0775,14.655,14.9925,3880776,0
+DXCM.US,D,20171208,000000,15.005,15.47,14.9775,15.3825,8483000,0
+DXCM.US,D,20171211,000000,15.3075,15.5875,14.4275,14.6125,7113968,0
+DXCM.US,D,20171212,000000,14.7,14.8775,14.31,14.3125,4858356,0
+DXCM.US,D,20171213,000000,14.2875,14.71,14.1425,14.6275,4826656,0
+DXCM.US,D,20171214,000000,14.695,14.855,14.4225,14.5575,5740672,0
+DXCM.US,D,20171215,000000,14.5525,14.7775,14.1975,14.26,6025796,0
+DXCM.US,D,20171218,000000,14.38,14.615,14.18,14.5875,6325396,0
+DXCM.US,D,20171219,000000,14.575,14.7162,14.4625,14.53,4220788,0
+DXCM.US,D,20171220,000000,14.6275,14.635,14.17,14.1825,3272784,0
+DXCM.US,D,20171221,000000,14.23,14.295,13.77,13.9325,6271644,0
+DXCM.US,D,20171222,000000,13.95,14.0975,13.8425,14.03,3041760,0
+DXCM.US,D,20171226,000000,14.065,14.3312,14.0375,14.235,1663316,0
+DXCM.US,D,20171227,000000,14.1875,14.3188,14.12,14.22,2503848,0
+DXCM.US,D,20171228,000000,14.1975,14.34,14.1,14.3325,1998360,0
+DXCM.US,D,20171229,000000,14.3325,14.4925,14.28,14.3475,2354560,0
+DXCM.US,D,20180102,000000,14.405,14.8825,14.385,14.4975,4840616,0
+DXCM.US,D,20180103,000000,14.4925,14.55,14.3225,14.5175,5639580,0
+DXCM.US,D,20180104,000000,13.495,13.555,12.76,13.06,23805148,0
+DXCM.US,D,20180105,000000,13.0975,13.4625,12.9512,13.315,11872572,0
+DXCM.US,D,20180108,000000,13.3175,13.94,13.05,13.86,8920340,0
+DXCM.US,D,20180109,000000,13.9875,13.99,13.005,13.65,11190032,0
+DXCM.US,D,20180110,000000,13.745,14.67,13.7028,14.65,8355264,0
+DXCM.US,D,20180111,000000,14.7475,14.795,14.33,14.555,4670428,0
+DXCM.US,D,20180112,000000,14.555,14.555,13.9675,14.1875,4897008,0
+DXCM.US,D,20180116,000000,14.27,14.35,14.0175,14.1025,4070756,0
+DXCM.US,D,20180117,000000,14.1025,14.2875,13.8575,14.08,5052680,0
+DXCM.US,D,20180118,000000,14.0825,14.2075,13.81,14.07,4930436,0
+DXCM.US,D,20180119,000000,14.0475,14.175,13.91,14.0125,4629012,0
+DXCM.US,D,20180122,000000,13.9075,13.9438,13.7025,13.775,4835544,0
+DXCM.US,D,20180123,000000,13.6775,13.985,13.5875,13.9375,4016592,0
+DXCM.US,D,20180124,000000,13.98,14.5725,13.92,14.435,5090852,0
+DXCM.US,D,20180125,000000,14.5375,14.715,14.3575,14.705,2988504,0
+DXCM.US,D,20180126,000000,14.65,14.6609,14.4275,14.52,4218172,0
+DXCM.US,D,20180129,000000,14.52,14.7475,14.3575,14.41,4639988,0
+DXCM.US,D,20180130,000000,14.4375,14.915,14.2875,14.8275,4208804,0
+DXCM.US,D,20180131,000000,14.825,14.9725,14.53,14.55,3369960,0
+DXCM.US,D,20180201,000000,14.495,14.6675,14.35,14.4675,2882948,0
+DXCM.US,D,20180202,000000,14.3925,14.6475,14.215,14.32,3405124,0
+DXCM.US,D,20180205,000000,14.3075,14.5425,13.9825,14.0475,3104624,0
+DXCM.US,D,20180206,000000,13.8075,14.155,13.5888,13.9025,4747400,0
+DXCM.US,D,20180207,000000,13.9,13.965,13.6875,13.71,2548240,0
+DXCM.US,D,20180208,000000,13.75,13.87,13.58,13.63,3780760,0
+DXCM.US,D,20180209,000000,13.7075,13.7925,13.2299,13.5875,4419804,0
+DXCM.US,D,20180212,000000,13.5675,13.835,13.465,13.6725,2768696,0
+DXCM.US,D,20180213,000000,13.67,13.74,13.425,13.6675,2202080,0
+DXCM.US,D,20180214,000000,13.545,14.0325,13.545,13.935,3689148,0
+DXCM.US,D,20180215,000000,14.05,14.2225,13.88,14.1775,3129064,0
+DXCM.US,D,20180216,000000,14.1975,14.445,14.09,14.335,2553848,0
+DXCM.US,D,20180220,000000,14.3,14.4675,14.205,14.2825,3289904,0
+DXCM.US,D,20180221,000000,14.3275,14.5225,14.0075,14.22,4192116,0
+DXCM.US,D,20180222,000000,14.2825,14.58,14.07,14.1,2852576,0
+DXCM.US,D,20180223,000000,14.135,14.22,13.8702,14.09,2822092,0
+DXCM.US,D,20180226,000000,14.0625,14.2662,13.925,14.2425,3837032,0
+DXCM.US,D,20180227,000000,14.245,14.55,13.885,13.93,6127772,0
+DXCM.US,D,20180228,000000,13.9225,14.3538,13.605,14.035,7340508,0
+DXCM.US,D,20180301,000000,14.0325,14.0459,13.375,13.5075,4895844,0
+DXCM.US,D,20180302,000000,13.4375,13.7625,13.325,13.7225,3498032,0
+DXCM.US,D,20180305,000000,13.7075,14.06,13.61,13.93,3415000,0
+DXCM.US,D,20180306,000000,13.935,15.03,13.895,14.96,6800860,0
+DXCM.US,D,20180307,000000,14.8725,15.2875,14.855,15.21,5799492,0
+DXCM.US,D,20180308,000000,15.2675,15.3925,14.855,15.05,3846356,0
+DXCM.US,D,20180309,000000,15.0075,15.2412,14.695,15.0325,3887212,0
+DXCM.US,D,20180312,000000,14.95,16.0525,14.8775,16.0225,6297808,0
+DXCM.US,D,20180313,000000,16.01,16.475,15.875,16.2275,6340332,0
+DXCM.US,D,20180314,000000,16.275,16.4725,15.8925,16.23,4083168,0
+DXCM.US,D,20180315,000000,16.245,16.5,16.0375,16.2225,2327240,0
+DXCM.US,D,20180316,000000,16.28,16.5175,16.11,16.3975,3682964,0
+DXCM.US,D,20180319,000000,16.3775,16.555,16.06,16.28,3135752,0
+DXCM.US,D,20180320,000000,16.315,16.5025,16.1725,16.3975,2394288,0
+DXCM.US,D,20180321,000000,16.415,17.1525,16.2125,16.9275,6017708,0
+DXCM.US,D,20180322,000000,16.8125,17.31,16.6825,16.685,4062068,0
+DXCM.US,D,20180323,000000,17.095,17.73,17.0875,17.2,7224148,0
+DXCM.US,D,20180326,000000,17.3575,17.5775,17.215,17.5425,5076840,0
+DXCM.US,D,20180327,000000,17.63,18.1875,17.43,17.4975,9202052,0
+DXCM.US,D,20180328,000000,17.5825,18.495,17.5,18.32,9470080,0
+DXCM.US,D,20180329,000000,18.2825,18.825,18.21,18.54,7200392,0
+DXCM.US,D,20180402,000000,18.55,18.8925,18.47,18.6325,6248824,0
+DXCM.US,D,20180403,000000,18.5825,18.7675,18.425,18.6725,5432696,0
+DXCM.US,D,20180404,000000,17.75,18.2862,17.3775,18.04,9680700,0
+DXCM.US,D,20180405,000000,18.1125,18.44,18.005,18.07,4195076,0
+DXCM.US,D,20180406,000000,18.03,18.14,17.5025,17.5375,3238232,0
+DXCM.US,D,20180409,000000,17.7175,17.9875,17.495,17.595,5181748,0
+DXCM.US,D,20180410,000000,17.7225,17.97,17.67,17.82,5201728,0
+DXCM.US,D,20180411,000000,17.74,17.9125,17.6825,17.74,6112140,0
+DXCM.US,D,20180412,000000,17.74,18.4575,17.74,18.175,5751232,0
+DXCM.US,D,20180413,000000,18.23,18.2725,17.8825,18.095,2043212,0
+DXCM.US,D,20180416,000000,18.2125,18.3725,18.095,18.2675,2733028,0
+DXCM.US,D,20180417,000000,18.315,18.5675,18.0925,18.355,3495420,0
+DXCM.US,D,20180418,000000,18.3075,18.6556,18.3038,18.375,3085700,0
+DXCM.US,D,20180419,000000,18.3275,18.375,18.0725,18.185,2407640,0
+DXCM.US,D,20180420,000000,18.19,18.355,18.0088,18.1175,2652396,0
+DXCM.US,D,20180423,000000,18.24,18.46,18.14,18.325,3509632,0
+DXCM.US,D,20180424,000000,18.355,18.7675,18.2725,18.6075,3549636,0
+DXCM.US,D,20180425,000000,18.525,18.5825,18.26,18.4325,2526872,0
+DXCM.US,D,20180426,000000,18.4325,18.7975,18.21,18.6225,5851748,0
+DXCM.US,D,20180427,000000,18.6875,18.735,18.3512,18.5625,4039304,0
+DXCM.US,D,20180430,000000,18.6625,18.82,18.2575,18.295,3304712,0
+DXCM.US,D,20180501,000000,18.155,18.61,18.15,18.3475,7119332,0
+DXCM.US,D,20180502,000000,18.37,18.6175,18.3125,18.5775,5128908,0
+DXCM.US,D,20180503,000000,19.5,21.3125,19.3845,20.9525,18753320,0
+DXCM.US,D,20180504,000000,20.75,21.02,20.0225,20.865,7322720,0
+DXCM.US,D,20180507,000000,20.75,22.0225,20.481,21.3975,8909396,0
+DXCM.US,D,20180508,000000,21.3075,21.545,21.2125,21.3025,4632512,0
+DXCM.US,D,20180509,000000,21.3,21.3,21.0325,21.1975,4324316,0
+DXCM.US,D,20180510,000000,21.315,21.4725,21.08,21.14,3486776,0
+DXCM.US,D,20180511,000000,21.2275,21.7675,21.1875,21.7,3726212,0
+DXCM.US,D,20180514,000000,21.5775,22.15,21.5775,21.985,4396604,0
+DXCM.US,D,20180515,000000,21.7975,21.9475,21.3575,21.815,2876376,0
+DXCM.US,D,20180516,000000,21.8875,21.925,21.575,21.635,2692512,0
+DXCM.US,D,20180517,000000,21.5675,21.985,21.455,21.7275,2785520,0
+DXCM.US,D,20180518,000000,21.67,21.8125,21.5311,21.6625,1730488,0
+DXCM.US,D,20180521,000000,21.775,21.9625,21.5088,21.7275,1345252,0
+DXCM.US,D,20180522,000000,21.685,21.685,21.465,21.5725,1783424,0
+DXCM.US,D,20180523,000000,21.4725,21.835,21.44,21.75,1553712,0
+DXCM.US,D,20180524,000000,21.7925,21.9175,21.58,21.87,2454460,0
+DXCM.US,D,20180525,000000,21.98,22.1,21.765,22,2409380,0
+DXCM.US,D,20180529,000000,21.8575,22.1425,21.6375,21.7875,4290252,0
+DXCM.US,D,20180530,000000,21.945,22.1525,21.8266,21.8725,1947528,0
+DXCM.US,D,20180531,000000,21.7525,22.35,21.7188,21.9975,3236372,0
+DXCM.US,D,20180601,000000,22.025,23.3875,22.025,23.05,5749324,0
+DXCM.US,D,20180604,000000,22.9325,23.4025,22.75,23.365,3957448,0
+DXCM.US,D,20180605,000000,23.28,23.61,23.05,23.6075,3531476,0
+DXCM.US,D,20180606,000000,23.75,23.935,23.3462,23.5475,3534488,0
+DXCM.US,D,20180607,000000,23.55,23.56,21.9225,22.3725,4316232,0
+DXCM.US,D,20180608,000000,23.2075,23.4375,22.9325,23.25,5727472,0
+DXCM.US,D,20180611,000000,23.185,23.9625,23.015,23.7525,3632676,0
+DXCM.US,D,20180612,000000,24,25.375,23.985,24.695,4959356,0
+DXCM.US,D,20180613,000000,24.7825,24.9112,24.6,24.705,3198488,0
+DXCM.US,D,20180614,000000,24.8425,25.525,24.515,24.6325,6302844,0
+DXCM.US,D,20180615,000000,24.2175,25.1275,24.0719,24.93,4237148,0
+DXCM.US,D,20180618,000000,24.885,25.2987,24.7031,25.2225,2970656,0
+DXCM.US,D,20180619,000000,25.2175,25.4498,24.8725,25.2025,2495912,0
+DXCM.US,D,20180620,000000,25.3225,25.475,25.0788,25.1625,3046928,0
+DXCM.US,D,20180621,000000,25.09,25.2712,24.44,24.935,4176748,0
+DXCM.US,D,20180622,000000,25.08,25.4675,24.865,24.89,4672020,0
+DXCM.US,D,20180625,000000,24.7325,24.8512,23.48,23.86,5053856,0
+DXCM.US,D,20180626,000000,23.8075,24.0125,23.5225,23.825,3725136,0
+DXCM.US,D,20180627,000000,23.95,24.05,22.6525,23.085,4558148,0
+DXCM.US,D,20180628,000000,23.075,23.6675,22.6775,23.5675,4259828,0
+DXCM.US,D,20180629,000000,23.6525,23.83,23.335,23.745,2854992,0
+DXCM.US,D,20180702,000000,24.1675,24.75,23.7775,24.6125,3509008,0
+DXCM.US,D,20180703,000000,24.615,24.8438,24.15,24.53,2089004,0
+DXCM.US,D,20180705,000000,24.6625,24.715,24.2038,24.38,2902592,0
+DXCM.US,D,20180706,000000,24.4275,24.8625,24.0709,24.7425,2138684,0
+DXCM.US,D,20180709,000000,24.7875,25.215,24.5725,25.095,3314692,0
+DXCM.US,D,20180710,000000,25.19,25.62,24.8925,25,4506496,0
+DXCM.US,D,20180711,000000,24.72,25.7338,24.72,25.6775,3208336,0
+DXCM.US,D,20180712,000000,25.75,26.365,25.53,26.16,3770756,0
+DXCM.US,D,20180713,000000,25.97,25.97,25.075,25.1125,3920176,0
+DXCM.US,D,20180716,000000,25.1825,25.1825,24.65,24.8625,2953496,0
+DXCM.US,D,20180717,000000,24.6925,25.5275,24.545,25.435,2569596,0
+DXCM.US,D,20180718,000000,25.5,25.945,25.2825,25.88,3088808,0
+DXCM.US,D,20180719,000000,25.885,26.1172,25.5275,25.635,2026748,0
+DXCM.US,D,20180720,000000,25.735,25.8675,25.4975,25.5575,1759000,0
+DXCM.US,D,20180723,000000,25.6725,26.205,25.5075,26.0825,2129512,0
+DXCM.US,D,20180724,000000,26.0675,26.2032,25.3875,25.4375,2217348,0
+DXCM.US,D,20180725,000000,25.3525,25.9975,25.2575,25.9275,3192312,0
+DXCM.US,D,20180726,000000,25.815,25.8492,25.2,25.495,2102628,0
+DXCM.US,D,20180727,000000,25.08,25.35,23.1725,23.8375,8923704,0
+DXCM.US,D,20180730,000000,23.8325,24.0075,23.0825,23.3475,4502788,0
+DXCM.US,D,20180731,000000,24.18,24.18,23.52,23.7825,4168976,0
+DXCM.US,D,20180801,000000,23.5325,24.1175,23.4425,23.86,4903100,0
+DXCM.US,D,20180802,000000,29.85,31.4125,28.7025,31.1725,27736124,0
+DXCM.US,D,20180803,000000,31.03,31.2475,29.75,30.8325,5739112,0
+DXCM.US,D,20180806,000000,30.9025,31.8275,30.0925,30.46,5447036,0
+DXCM.US,D,20180807,000000,30.6125,31.6375,30.545,31.19,5999536,0
+DXCM.US,D,20180808,000000,31.3275,31.5,30.7675,31.0875,2831832,0
+DXCM.US,D,20180809,000000,31.0125,31.5,30.7875,30.7975,4784372,0
+DXCM.US,D,20180810,000000,30.5,31.44,30.39,30.8375,2696596,0
+DXCM.US,D,20180813,000000,30.71,31.235,30.5,30.965,1955876,0
+DXCM.US,D,20180814,000000,31.0075,31.9125,30.9125,31.8575,2413568,0
+DXCM.US,D,20180815,000000,31.975,32.2725,30.855,30.975,4284616,0
+DXCM.US,D,20180816,000000,31.25,32.1125,31.23,32.0775,4230608,0
+DXCM.US,D,20180817,000000,31.92,32.775,31.9,32.74,2549140,0
+DXCM.US,D,20180820,000000,32.745,33.195,32.6575,33.0375,2780372,0
+DXCM.US,D,20180821,000000,33.19,34.085,33.15,34.0075,5052972,0
+DXCM.US,D,20180822,000000,34,34.81,33.85,34.5225,4186492,0
+DXCM.US,D,20180823,000000,35.6875,36.1512,34.5062,35.55,6256900,0
+DXCM.US,D,20180824,000000,35.51,35.7225,33.765,34.0825,7631808,0
+DXCM.US,D,20180827,000000,34.25,35.2675,34.105,35.1575,4891764,0
+DXCM.US,D,20180828,000000,35.25,35.635,34.935,35.3975,2821136,0
+DXCM.US,D,20180829,000000,35.3325,36.0125,35.18,35.555,3619312,0
+DXCM.US,D,20180830,000000,35.4025,36.3675,35.4025,36.1,2398600,0
+DXCM.US,D,20180831,000000,36.1775,36.4865,36.0025,36.095,1699812,0
+DXCM.US,D,20180904,000000,36.025,36.5675,35.8112,36.515,2428136,0
+DXCM.US,D,20180905,000000,36.55,36.565,35.0225,35.4975,4525792,0
+DXCM.US,D,20180906,000000,35.6875,36.3,35.2325,35.7,3477420,0
+DXCM.US,D,20180907,000000,35.3325,36.7775,35.2692,35.87,2057392,0
+DXCM.US,D,20180910,000000,35.8375,36.46,35.395,36.2875,3345864,0
+DXCM.US,D,20180911,000000,36.3375,37.12,36.1302,36.7175,2845096,0
+DXCM.US,D,20180912,000000,37.12,37.12,35.875,36.56,4024984,0
+DXCM.US,D,20180913,000000,36.7675,37.1395,36.1575,36.25,3360180,0
+DXCM.US,D,20180914,000000,36.16,36.525,35.4675,35.7575,3892736,0
+DXCM.US,D,20180917,000000,35.71,35.9975,34.1825,34.4825,6108708,0
+DXCM.US,D,20180918,000000,34.6375,35.265,34.6375,34.8275,4389096,0
+DXCM.US,D,20180919,000000,34.91,35.3125,33.8028,34.77,5066388,0
+DXCM.US,D,20180920,000000,35.0375,35.35,34.7375,34.8525,3716376,0
+DXCM.US,D,20180921,000000,34.5375,35.0925,34.5375,34.875,6016672,0
+DXCM.US,D,20180924,000000,34.76,35.7,34.48,35.525,5688224,0
+DXCM.US,D,20180925,000000,35.735,36.425,35.585,36.1975,4973484,0
+DXCM.US,D,20180926,000000,36.175,36.625,35.315,35.705,3393140,0
+DXCM.US,D,20180927,000000,35.8575,36.1175,35.295,35.99,2607172,0
+DXCM.US,D,20180928,000000,35.8875,36.2535,35.475,35.76,3313764,0
+DXCM.US,D,20181001,000000,35.225,35.4275,32.8725,33.4425,9020048,0
+DXCM.US,D,20181002,000000,33.565,33.9,32.44,32.575,5424788,0
+DXCM.US,D,20181003,000000,32.6175,32.7537,31.23,31.535,9615604,0
+DXCM.US,D,20181004,000000,31.25,31.5262,30.69,31.2675,5440040,0
+DXCM.US,D,20181005,000000,31.09,32.3425,30.645,31.61,5796672,0
+DXCM.US,D,20181008,000000,31.31,31.515,30.32,30.8525,6012072,0
+DXCM.US,D,20181009,000000,30.76,31.73,30.395,30.625,3714992,0
+DXCM.US,D,20181010,000000,30.55,30.89,29.4575,29.52,6498120,0
+DXCM.US,D,20181011,000000,29.3,31.0975,29.0025,30.6,6355600,0
+DXCM.US,D,20181012,000000,31.15,31.9825,30.93,31.7675,4513204,0
+DXCM.US,D,20181015,000000,31.8825,32,30.9462,31.2925,2993312,0
+DXCM.US,D,20181016,000000,31.4925,33.4975,31.3825,33.3,3748632,0
+DXCM.US,D,20181017,000000,33.21,33.6725,32.655,33.16,4378212,0
+DXCM.US,D,20181018,000000,32.92,33.6175,32.565,33.2125,2976008,0
+DXCM.US,D,20181019,000000,34,34.1425,32.1775,32.25,3960344,0
+DXCM.US,D,20181022,000000,32.1825,33.0175,31.7375,32.86,3371308,0
+DXCM.US,D,20181023,000000,32.445,32.9025,31.545,32.7875,3921120,0
+DXCM.US,D,20181024,000000,32.785,33.3675,31.1025,31.21,3333404,0
+DXCM.US,D,20181025,000000,31.18,31.8512,29.825,31.415,4283612,0
+DXCM.US,D,20181026,000000,30.6,31.6925,29.6525,31.3425,4686384,0
+DXCM.US,D,20181029,000000,31.83,32.5912,30.705,31.16,4987116,0
+DXCM.US,D,20181030,000000,31.085,32.18,30.7038,31.3525,5617596,0
+DXCM.US,D,20181031,000000,31.6425,33.965,31.25,33.1925,6312256,0
+DXCM.US,D,20181101,000000,33.3875,34.4112,32.8025,34.0025,5085316,0
+DXCM.US,D,20181102,000000,34.2825,34.5,32.7875,33.165,4535444,0
+DXCM.US,D,20181105,000000,33.165,33.4562,32.4825,32.71,5434004,0
+DXCM.US,D,20181106,000000,32.8775,33.38,32.2375,33.23,7968836,0
+DXCM.US,D,20181107,000000,34.25,36.25,33.12,36.1625,11910896,0
+DXCM.US,D,20181108,000000,35.9,38.035,35.75,37.1025,5981548,0
+DXCM.US,D,20181109,000000,37.0275,37.91,36.175,37.365,6406024,0
+DXCM.US,D,20181112,000000,36.8175,37.375,35.1425,35.4525,6713776,0
+DXCM.US,D,20181113,000000,35.8575,36.4975,34.81,35.6825,5825140,0
+DXCM.US,D,20181114,000000,35.7675,36.245,34.4175,34.7075,5685744,0
+DXCM.US,D,20181115,000000,34.465,34.9925,33.2525,33.9375,7707404,0
+DXCM.US,D,20181116,000000,33.7275,35.0425,33.3842,34.5375,8082516,0
+DXCM.US,D,20181119,000000,34.25,34.4725,30.0475,30.3275,9932584,0
+DXCM.US,D,20181120,000000,29.3275,30.67,28.8825,29.9575,8752740,0
+DXCM.US,D,20181121,000000,30.28,31.091,29.765,30.4025,10101724,0
+DXCM.US,D,20181123,000000,29.91,31.2525,29.91,31.07,2255940,0
+DXCM.US,D,20181126,000000,31.4425,32.2325,30.755,31.4975,6097824,0
+DXCM.US,D,20181127,000000,30.6725,31.405,30.0162,30.9975,12163492,0
+DXCM.US,D,20181128,000000,30.875,31.72,30.4175,31.175,15587060,0
+DXCM.US,D,20181129,000000,31.465,32.7775,31.2225,32.49,7720280,0
+DXCM.US,D,20181130,000000,32.385,33.085,31.84,32.3975,24222756,0
+DXCM.US,D,20181203,000000,33.41,34.3525,32.8925,34.1475,9017072,0
+DXCM.US,D,20181204,000000,34.0625,34.6475,30.4425,31.9775,10332712,0
+DXCM.US,D,20181206,000000,31.75,32.44,31.015,32.3675,6182980,0
+DXCM.US,D,20181207,000000,32.045,32.665,30.0675,30.3525,4495960,0
+DXCM.US,D,20181210,000000,30.475,30.9875,29.91,30.8625,6588812,0
+DXCM.US,D,20181211,000000,31.2975,32.3882,30.1625,30.7575,7810560,0
+DXCM.US,D,20181212,000000,31.3,31.61,30.8888,31.13,6648656,0
+DXCM.US,D,20181213,000000,31.225,31.43,30.2788,30.755,4198992,0
+DXCM.US,D,20181214,000000,30.4875,30.83,29.85,30.165,3923648,0
+DXCM.US,D,20181217,000000,29.7375,29.8625,28.2525,28.425,5396084,0
+DXCM.US,D,20181218,000000,28.8525,29.095,28.215,28.6525,4804032,0
+DXCM.US,D,20181219,000000,28.8175,29.71,28.12,28.37,3140568,0
+DXCM.US,D,20181220,000000,28.21,28.483,27.0875,27.515,5502248,0
+DXCM.US,D,20181221,000000,27.7425,27.7975,26.2625,27.08,5106484,0
+DXCM.US,D,20181224,000000,26.9725,27.5375,26.4275,26.9925,1154984,0
+DXCM.US,D,20181226,000000,27.16,29.1925,27.16,29.1175,2962104,0
+DXCM.US,D,20181227,000000,28.6275,29.5,28.25,29.485,3225128,0
+DXCM.US,D,20181228,000000,29.625,30.1425,28.96,29.57,6150900,0
+DXCM.US,D,20181231,000000,29.805,30.44,29.635,29.95,2628652,0
+DXCM.US,D,20190102,000000,29.2525,29.5925,28.5,28.795,4609580,0
+DXCM.US,D,20190103,000000,28.5725,29.0975,27.5825,28.065,3062672,0
+DXCM.US,D,20190104,000000,28.545,29.57,28.2525,29.06,8610752,0
+DXCM.US,D,20190107,000000,31.3825,33.195,31,32.4875,8133068,0
+DXCM.US,D,20190108,000000,32.865,34.05,32.6525,32.88,6603112,0
+DXCM.US,D,20190109,000000,33.2175,34.79,33.2175,34.6875,4766464,0
+DXCM.US,D,20190110,000000,34.6875,35.505,34.5225,35.475,10434620,0
+DXCM.US,D,20190111,000000,35.475,35.685,34.95,35.275,3522420,0
+DXCM.US,D,20190114,000000,35.1075,35.8275,35.0025,35.685,4968612,0
+DXCM.US,D,20190115,000000,35.87,37.1,35.5,36.7625,5554936,0
+DXCM.US,D,20190116,000000,36.9625,37.3575,36.41,36.7625,3957736,0
+DXCM.US,D,20190117,000000,36.805,37.745,36.6575,37.375,3473792,0
+DXCM.US,D,20190118,000000,37.6875,38.1725,37.295,37.38,5362272,0
+DXCM.US,D,20190122,000000,37.25,38.11,36.85,37.705,6538960,0
+DXCM.US,D,20190123,000000,37.5,37.865,35.69,36.635,5393508,0
+DXCM.US,D,20190124,000000,36.795,36.975,35.9475,36.02,6266820,0
+DXCM.US,D,20190125,000000,36.1525,36.82,35.6925,36.2525,4913388,0
+DXCM.US,D,20190128,000000,36.0725,36.2475,35.0275,35.34,3203028,0
+DXCM.US,D,20190129,000000,35.265,35.535,34.575,35.0125,2878828,0
+DXCM.US,D,20190130,000000,35.2075,36.1025,35.1325,35.9025,2724944,0
+DXCM.US,D,20190131,000000,36.0575,36.5825,34.945,35.2575,5846416,0
+DXCM.US,D,20190201,000000,35.175,35.465,34.195,35.445,3065416,0
+DXCM.US,D,20190204,000000,35.4575,36.155,35.2775,36.1225,2296176,0
+DXCM.US,D,20190205,000000,36.3575,37.365,36.25,37.185,4432748,0
+DXCM.US,D,20190206,000000,37.0075,37.4425,36.01,36.29,3194744,0
+DXCM.US,D,20190207,000000,36.0775,36.4425,35.55,35.99,2928788,0
+DXCM.US,D,20190208,000000,35.69,36.6775,35.6875,36.3825,2861740,0
+DXCM.US,D,20190211,000000,36.915,38.33,36.8232,37.8075,6632920,0
+DXCM.US,D,20190212,000000,38.33,38.9625,37.515,38.1825,6070968,0
+DXCM.US,D,20190213,000000,38.13,38.4125,36.2725,37.2625,6465368,0
+DXCM.US,D,20190214,000000,37.075,37.4075,36.7275,36.9575,2959504,0
+DXCM.US,D,20190215,000000,37.4775,37.5625,36.835,37.1225,3824952,0
+DXCM.US,D,20190219,000000,37.265,37.5475,36.8375,36.975,3955328,0
+DXCM.US,D,20190220,000000,36.7725,37.045,36.1075,36.385,5156492,0
+DXCM.US,D,20190221,000000,36.385,36.875,35.975,36.5625,5069472,0
+DXCM.US,D,20190222,000000,38.4225,39.04,33.805,34.215,14853784,0
+DXCM.US,D,20190225,000000,34.4875,35.3675,34.4875,35.225,7961296,0
+DXCM.US,D,20190226,000000,35.075,35.17,34.1725,34.8975,4419944,0
+DXCM.US,D,20190227,000000,35.025,35.9425,34.88,35.0225,5575756,0
+DXCM.US,D,20190228,000000,35.005,35.6588,34.7975,34.8325,4728032,0
+DXCM.US,D,20190301,000000,35.13,36.01,34.525,35.8725,6401760,0
+DXCM.US,D,20190304,000000,35.9725,36.226,34.5125,35.375,5886440,0
+DXCM.US,D,20190305,000000,35.4075,37.4575,34.75,36.7425,5430044,0
+DXCM.US,D,20190306,000000,36.74,37.0162,35.6125,35.8525,5226444,0
+DXCM.US,D,20190307,000000,35.895,36.4912,35.175,35.7675,2582112,0
+DXCM.US,D,20190308,000000,35.39,35.8525,34.8988,35.81,2963944,0
+DXCM.US,D,20190311,000000,35.75,36.2625,35.4825,36.0225,3807468,0
+DXCM.US,D,20190312,000000,35.9825,36.168,35.0875,35.9475,5831184,0
+DXCM.US,D,20190313,000000,35.56,37.5375,35.3775,36.865,6711816,0
+DXCM.US,D,20190314,000000,36.805,36.8825,36.1188,36.7125,5398140,0
+DXCM.US,D,20190315,000000,36.7375,38.07,36.5,37.75,12289844,0
+DXCM.US,D,20190318,000000,38.005,38.72,36.3775,36.5375,6015064,0
+DXCM.US,D,20190319,000000,36.555,36.905,36.125,36.735,5968004,0
+DXCM.US,D,20190320,000000,36.75,37.02,36.2775,36.54,3434644,0
+DXCM.US,D,20190321,000000,36.375,36.895,35.08,35.54,7523028,0
+DXCM.US,D,20190322,000000,35.17,35.2375,31.975,32.2575,15786480,0
+DXCM.US,D,20190325,000000,32,32.06,30.375,31.02,8975308,0
+DXCM.US,D,20190326,000000,31.1775,31.4,30.035,30.2375,6966312,0
+DXCM.US,D,20190327,000000,30.165,30.23,28.6912,28.885,9857656,0
+DXCM.US,D,20190328,000000,28.825,29.9725,28.16,29.595,6801880,0
+DXCM.US,D,20190329,000000,29.75,29.9725,29.28,29.775,4223604,0
+DXCM.US,D,20190401,000000,29.9875,30.2462,28.5,28.7925,7687080,0
+DXCM.US,D,20190402,000000,29.245,29.4275,28.3775,29.245,6790260,0
+DXCM.US,D,20190403,000000,29.4625,29.6962,28.73,29.4225,7589740,0
+DXCM.US,D,20190404,000000,29.6125,29.785,29.0262,29.29,3348180,0
+DXCM.US,D,20190405,000000,29.4525,29.6375,29.075,29.23,3912724,0
+DXCM.US,D,20190408,000000,29.2875,29.4275,28.39,28.7375,4508632,0
+DXCM.US,D,20190409,000000,28.55,29.0388,28.5,28.805,3036476,0
+DXCM.US,D,20190410,000000,28.7625,29.9512,28.5625,29.72,4485840,0
+DXCM.US,D,20190411,000000,29.8025,30.3625,29.3705,29.825,4505004,0
+DXCM.US,D,20190412,000000,29.88,30.0725,29.45,29.47,2690072,0
+DXCM.US,D,20190415,000000,29.3675,30.0025,29.1675,29.7425,3651700,0
+DXCM.US,D,20190416,000000,30.17,30.2175,29.22,29.44,3778700,0
+DXCM.US,D,20190417,000000,29.45,29.45,27.44,27.845,8180576,0
+DXCM.US,D,20190418,000000,27.965,28.7025,26.86,28.5725,6113848,0
+DXCM.US,D,20190422,000000,28.4325,29.215,28.2988,29.1525,2887480,0
+DXCM.US,D,20190423,000000,29.3125,29.84,28.5775,29.5075,5424888,0
+DXCM.US,D,20190424,000000,29.445,29.96,29.058,29.705,2829716,0
+DXCM.US,D,20190425,000000,29.815,30.029,29.3125,29.53,3254524,0
+DXCM.US,D,20190426,000000,29.715,31.1238,29.715,31.0425,5118672,0
+DXCM.US,D,20190429,000000,31.2075,31.36,30.3825,31.1075,3883976,0
+DXCM.US,D,20190430,000000,31.04,31.435,30.24,30.2675,4679540,0
+DXCM.US,D,20190501,000000,30.63,31.1975,29.3075,29.655,7105128,0
+DXCM.US,D,20190502,000000,29.6175,30.925,29.5,30.0925,9842380,0
+DXCM.US,D,20190503,000000,30.3625,31.4388,29.9112,30.7375,6056368,0
+DXCM.US,D,20190506,000000,29.6625,30.8925,29.6625,30.5525,5241544,0
+DXCM.US,D,20190507,000000,30.2775,30.5425,29.4125,29.9025,4250968,0
+DXCM.US,D,20190508,000000,29.74,30.2,29.275,29.5575,2812204,0
+DXCM.US,D,20190509,000000,29.1975,29.5788,28.875,29.3025,3387684,0
+DXCM.US,D,20190510,000000,29.23,29.805,28.61,29.6975,4139612,0
+DXCM.US,D,20190513,000000,29.04,29.3312,28.685,29.0625,3985768,0
+DXCM.US,D,20190514,000000,29.1375,30.3,29.1375,30.0625,5315200,0
+DXCM.US,D,20190515,000000,29.7275,30.845,29.5985,30.3725,4237728,0
+DXCM.US,D,20190516,000000,30.2425,30.84,29.8025,29.8525,3519268,0
+DXCM.US,D,20190517,000000,29.6625,29.8425,29.1625,29.51,2631624,0
+DXCM.US,D,20190520,000000,29.2525,29.945,28.8538,29.6175,2754608,0
+DXCM.US,D,20190521,000000,29.8275,30.21,29.6425,29.6475,2843684,0
+DXCM.US,D,20190522,000000,29.4675,29.7275,29.3425,29.6875,3911252,0
+DXCM.US,D,20190523,000000,29.425,29.45,28.4075,28.615,2504924,0
+DXCM.US,D,20190524,000000,28.79,29.7475,28.5975,29.7425,2794624,0
+DXCM.US,D,20190528,000000,29.75,30.7112,29.75,30.1775,5816140,0
+DXCM.US,D,20190529,000000,29.8275,29.9245,28.975,29.65,4685988,0
+DXCM.US,D,20190530,000000,29.6525,30.2725,29.2075,29.975,3237064,0
+DXCM.US,D,20190531,000000,29.7475,30.58,29.2675,30.325,3173392,0
+DXCM.US,D,20190603,000000,30.27,30.835,29.97,30.24,4742940,0
+DXCM.US,D,20190604,000000,30.3775,31.2175,30.2275,31.1875,3824408,0
+DXCM.US,D,20190605,000000,31.25,31.6828,30.755,30.865,4455204,0
+DXCM.US,D,20190606,000000,30.7575,30.8125,29.605,30.1738,7117608,0
+DXCM.US,D,20190607,000000,30.3125,31.6625,30.1088,31.495,6620776,0
+DXCM.US,D,20190610,000000,31.7575,35.32,31.625,34.61,17191180,0
+DXCM.US,D,20190611,000000,34.1425,35,34.1425,34.6325,5289788,0
+DXCM.US,D,20190612,000000,34.8025,36.3275,34.8025,36.3175,8870524,0
+DXCM.US,D,20190613,000000,36.25,36.875,36.115,36.58,8174528,0
+DXCM.US,D,20190614,000000,36.58,37.12,36.2825,37.01,5128656,0
+DXCM.US,D,20190617,000000,37.1475,37.8425,37,37.585,4783732,0
+DXCM.US,D,20190618,000000,38.0475,38.3475,37.735,38.135,5094236,0
+DXCM.US,D,20190619,000000,38.2125,38.525,37.685,38.445,3251808,0
+DXCM.US,D,20190620,000000,38.74,39.375,38.541,38.915,3701464,0
+DXCM.US,D,20190621,000000,38.525,38.7875,37.5825,37.7,4741612,0
+DXCM.US,D,20190624,000000,37.7075,37.99,36.75,36.915,4045556,0
+DXCM.US,D,20190625,000000,37.0075,37.0275,35.8325,35.88,4330824,0
+DXCM.US,D,20190626,000000,36.0675,36.25,34.8075,35.3825,3986792,0
+DXCM.US,D,20190627,000000,35.6175,36.77,35.565,36.4575,3321072,0
+DXCM.US,D,20190628,000000,36.675,37.5775,36.4575,37.46,5201812,0
+DXCM.US,D,20190701,000000,37.8725,38.2662,37.735,37.8575,3826764,0
+DXCM.US,D,20190702,000000,37.955,37.955,36.085,36.4175,4569192,0
+DXCM.US,D,20190703,000000,36.4975,36.745,35.8025,35.84,3551416,0
+DXCM.US,D,20190705,000000,35.5275,36.8325,35.3275,36.7475,2286936,0
+DXCM.US,D,20190708,000000,36.62,37.125,36.0325,36.405,3269700,0
+DXCM.US,D,20190709,000000,36.2275,36.9725,35.9933,36.945,2200980,0
+DXCM.US,D,20190710,000000,37.0225,38.2375,37.02,37.72,4376720,0
+DXCM.US,D,20190711,000000,37.88,38.21,37.225,38.125,2484184,0
+DXCM.US,D,20190712,000000,38.085,38.1375,36.4725,37.2925,3674272,0
+DXCM.US,D,20190715,000000,37.43,38.0725,37.015,37.7775,3604016,0
+DXCM.US,D,20190716,000000,37.8825,38.25,37.2,37.4625,3170092,0
+DXCM.US,D,20190717,000000,37.4025,37.4025,36.1925,36.8925,2847136,0
+DXCM.US,D,20190718,000000,36.92,38.9975,36.605,38.3475,3644828,0
+DXCM.US,D,20190719,000000,38.4275,38.7595,37.975,38.145,2204972,0
+DXCM.US,D,20190722,000000,38.1325,39.25,38.1325,38.7775,3127392,0
+DXCM.US,D,20190723,000000,37.9875,39.1175,37.88,37.9875,1857412,0
+DXCM.US,D,20190724,000000,38.1325,38.4675,37.55,38.24,2145100,0
+DXCM.US,D,20190725,000000,38.0025,38.365,37.6688,37.8725,1609056,0
+DXCM.US,D,20190726,000000,38.23,38.7825,37.805,38.4425,2022364,0
+DXCM.US,D,20190729,000000,38.4625,38.745,37.4802,38.385,1849044,0
+DXCM.US,D,20190730,000000,38.025,39.275,38.025,39.0975,2474004,0
+DXCM.US,D,20190731,000000,39.3725,40,38.621,39.2175,6158508,0
+DXCM.US,D,20190801,000000,39.2525,40.325,35.125,37.08,13305728,0
+DXCM.US,D,20190802,000000,37.2775,37.2775,35.44,36.0525,4939928,0
+DXCM.US,D,20190805,000000,35.3725,35.8575,34.8825,35.5325,4568812,0
+DXCM.US,D,20190806,000000,35.795,36.9875,35.795,36.9125,4851488,0
+DXCM.US,D,20190807,000000,36.6025,37,35.88,36.8275,2722556,0
+DXCM.US,D,20190808,000000,37.17,38.9275,37.17,38.55,3507964,0
+DXCM.US,D,20190809,000000,38.26,39.09,38.26,38.86,3466680,0
+DXCM.US,D,20190812,000000,38.47,38.75,37.6575,37.9825,1806520,0
+DXCM.US,D,20190813,000000,38.4075,39.55,37.6735,39.325,2665796,0
+DXCM.US,D,20190814,000000,38.5625,38.7425,37.81,38.375,2488616,0
+DXCM.US,D,20190815,000000,38.375,39.6875,38.375,39.6325,4305172,0
+DXCM.US,D,20190816,000000,39.795,41.2725,39.635,40.92,5211108,0
+DXCM.US,D,20190819,000000,41.5825,41.915,40.56,40.8975,3553296,0
+DXCM.US,D,20190820,000000,40.86,42.365,40.6175,42.07,4641000,0
+DXCM.US,D,20190821,000000,42.5,43.35,42.1525,43.2975,3250056,0
+DXCM.US,D,20190822,000000,43.3325,43.8725,42.77,43.5925,3269360,0
+DXCM.US,D,20190823,000000,43.685,44.1475,43.1112,43.3875,4807344,0
+DXCM.US,D,20190826,000000,43.75,43.875,43.2125,43.6725,3116404,0
+DXCM.US,D,20190827,000000,44.04,44.5875,43.6125,43.75,3505772,0
+DXCM.US,D,20190828,000000,43.22,44.6125,43,43.7975,3071320,0
+DXCM.US,D,20190829,000000,44.45,44.45,42.8775,43.015,5345908,0
+DXCM.US,D,20190830,000000,43.0975,43.2575,42.27,42.9025,2002932,0
+DXCM.US,D,20190903,000000,42.5,43.15,42.325,43.065,3092724,0
+DXCM.US,D,20190904,000000,43.1725,43.24,42.2925,42.4075,2878016,0
+DXCM.US,D,20190905,000000,42.5975,42.8562,41.6275,41.9175,2154660,0
+DXCM.US,D,20190906,000000,41.92,41.92,40.0588,40.1225,4261996,0
+DXCM.US,D,20190909,000000,40.015,40.29,36.21,36.3425,7987084,0
+DXCM.US,D,20190910,000000,35.95,36.745,34.57,36.31,6639276,0
+DXCM.US,D,20190911,000000,36.4675,37.2075,36.2625,36.675,3900188,0
+DXCM.US,D,20190912,000000,36.8625,37.3275,36.5325,36.79,3033364,0
+DXCM.US,D,20190913,000000,36.395,36.79,36.025,36.565,2659872,0
+DXCM.US,D,20190916,000000,36.3725,37.4175,36.195,37.17,2318612,0
+DXCM.US,D,20190917,000000,37.7425,38.96,37.27,38.425,3729984,0
+DXCM.US,D,20190918,000000,37.865,39.4188,37.865,39.2325,3329824,0
+DXCM.US,D,20190919,000000,39.3775,39.3775,38.37,38.7475,1855800,0
+DXCM.US,D,20190920,000000,38.7525,39.4625,38.035,38.6,3958556,0
+DXCM.US,D,20190923,000000,38.8,39.6225,38.5522,38.8325,2331784,0
+DXCM.US,D,20190924,000000,38.7575,39.1475,37.8275,38.365,2306724,0
+DXCM.US,D,20190925,000000,38.4425,38.625,37.325,38.44,2064396,0
+DXCM.US,D,20190926,000000,38.6125,38.783,37.4075,37.4725,2129884,0
+DXCM.US,D,20190927,000000,37.6375,37.9925,36.775,37.1275,2745312,0
+DXCM.US,D,20190930,000000,37.14,37.7475,36.6575,37.31,2261796,0
+DXCM.US,D,20191001,000000,37.4025,37.6882,37,37.2125,1718824,0
+DXCM.US,D,20191002,000000,37.0475,37.4988,36.4475,37.2225,2057824,0
+DXCM.US,D,20191003,000000,37.3475,39.5725,36.4012,39.3525,4080472,0
+DXCM.US,D,20191004,000000,39.3025,40.33,39.3025,40.0925,2780624,0
+DXCM.US,D,20191007,000000,39.7838,40.4638,39.4875,39.8625,2629944,0
+DXCM.US,D,20191008,000000,39.5825,39.82,37.52,37.6025,3236324,0
+DXCM.US,D,20191009,000000,38.02,38.7475,37.3875,38.475,2019464,0
+DXCM.US,D,20191010,000000,38.185,38.8875,37.825,38.615,1433424,0
+DXCM.US,D,20191011,000000,39.24,39.975,38.775,38.8375,1541340,0
+DXCM.US,D,20191014,000000,38.94,40.535,38.775,40.045,2100712,0
+DXCM.US,D,20191015,000000,39,39.18,36.595,38.2425,8318748,0
+DXCM.US,D,20191016,000000,38.9475,39.8688,37.62,38.4675,3680084,0
+DXCM.US,D,20191017,000000,38.635,39.615,38.435,39.1675,2022936,0
+DXCM.US,D,20191018,000000,38.875,39.3725,38.295,39.23,2612612,0
+DXCM.US,D,20191021,000000,39.2475,39.9022,39.0182,39.155,1768528,0
+DXCM.US,D,20191022,000000,39.33,39.58,37.63,37.7225,1751392,0
+DXCM.US,D,20191023,000000,38.105,38.5,36.5275,36.615,2788484,0
+DXCM.US,D,20191024,000000,37.0525,37.3225,36.615,36.7425,1943432,0
+DXCM.US,D,20191025,000000,36.73,37.4775,36.3075,36.8475,1974036,0
+DXCM.US,D,20191028,000000,36.88,38.0725,36.88,37.9075,1830936,0
+DXCM.US,D,20191029,000000,37.9575,38.92,37.365,38.71,2104016,0
+DXCM.US,D,20191030,000000,38.9625,39.2375,38.27,38.935,1599096,0
+DXCM.US,D,20191031,000000,38.8475,39.3593,37.7775,38.56,1989048,0
+DXCM.US,D,20191101,000000,38.9,40.0125,38.66,39.325,1818604,0
+DXCM.US,D,20191104,000000,39.7,39.8375,38.975,39.635,3380156,0
+DXCM.US,D,20191105,000000,39.6225,39.9675,37.6025,38.39,5479680,0
+DXCM.US,D,20191106,000000,38.4975,39.3138,38.0662,38.28,5565512,0
+DXCM.US,D,20191107,000000,46.3,50.2,45.7875,48.675,28860040,0
+DXCM.US,D,20191108,000000,48.525,49.906,48.375,49.52,10327064,0
+DXCM.US,D,20191111,000000,49,51.4815,48.65,51.42,6074668,0
+DXCM.US,D,20191112,000000,51.01,52.05,50.7225,51.535,5217360,0
+DXCM.US,D,20191113,000000,51.055,51.6325,49.994,50.725,3790400,0
+DXCM.US,D,20191114,000000,51.2025,51.6312,49.6763,50.7025,3868136,0
+DXCM.US,D,20191115,000000,50.8475,52.095,50.505,52.0925,4683984,0
+DXCM.US,D,20191118,000000,52.3025,53.62,52.205,53.445,5936892,0
+DXCM.US,D,20191119,000000,53.6125,54.7325,53.1275,54.395,5051892,0
+DXCM.US,D,20191120,000000,54.13,55.8125,54.125,55.3325,6060700,0
+DXCM.US,D,20191121,000000,55.26,55.61,53.765,54.7025,5306176,0
+DXCM.US,D,20191122,000000,54.3675,55.879,54.2555,55.4625,3639228,0
+DXCM.US,D,20191125,000000,56,56.88,55.425,56.6975,3016876,0
+DXCM.US,D,20191126,000000,56.6375,56.9585,55.8025,56.0175,3544520,0
+DXCM.US,D,20191127,000000,56.06,57.2112,55.9822,56.855,2219760,0
+DXCM.US,D,20191129,000000,56.525,57.4225,56.3175,56.8275,1012992,0
+DXCM.US,D,20191202,000000,54.5375,56.1325,54.275,55.98,4487204,0
+DXCM.US,D,20191203,000000,55.335,57.441,55.0795,57.165,2304136,0
+DXCM.US,D,20191204,000000,57.2,57.7125,56.504,57.295,2729636,0
+DXCM.US,D,20191205,000000,57.705,58,56.6725,56.7,2370588,0
+DXCM.US,D,20191206,000000,57.1,57.565,55.9025,56.19,2011480,0
+DXCM.US,D,20191209,000000,56.2375,56.9075,55.225,55.25,3066228,0
+DXCM.US,D,20191210,000000,55.125,55.7425,53.5975,53.8825,6109692,0
+DXCM.US,D,20191211,000000,53.48,53.95,52.8325,53.09,4890328,0
+DXCM.US,D,20191212,000000,52.9675,53.27,50.3925,50.5,7057848,0
+DXCM.US,D,20191213,000000,50.5,51.5325,49.88,50.9575,5887344,0
+DXCM.US,D,20191216,000000,51.535,53.2312,51.34,53.1025,6035520,0
+DXCM.US,D,20191217,000000,53.31,54.4625,52.125,54.3325,5406132,0
+DXCM.US,D,20191218,000000,54.2075,55.2562,54.0275,54.6625,3633820,0
+DXCM.US,D,20191219,000000,54.77,55.2475,53.7225,54.0825,4351456,0
+DXCM.US,D,20191220,000000,54.2975,54.5775,52.5925,53.355,3699076,0
+DXCM.US,D,20191223,000000,53.4175,54.405,53.1175,54.0975,1863524,0
+DXCM.US,D,20191224,000000,54.2325,54.7875,54.02,54.1,861028,0
+DXCM.US,D,20191226,000000,54.1625,54.6125,53.4175,53.83,1167448,0
+DXCM.US,D,20191227,000000,54.3625,54.8318,53.505,54.5275,1403500,0
+DXCM.US,D,20191230,000000,54.3025,54.69,53.4125,54.0475,1878060,0
+DXCM.US,D,20191231,000000,54.12,55.1725,54.0325,54.685,2055456,0
+DXCM.US,D,20200102,000000,54.64,55.6575,53.4218,54.845,3410316,0
+DXCM.US,D,20200103,000000,54.1975,54.8812,53.8025,54.675,2171312,0
+DXCM.US,D,20200106,000000,54.48,56.7938,54.1875,56.4975,2699572,0
+DXCM.US,D,20200107,000000,56.2525,58.6075,56.2525,57.8625,5361696,0
+DXCM.US,D,20200108,000000,57.695,58.94,57.2025,58.3075,2939596,0
+DXCM.US,D,20200109,000000,58.7525,60.196,57.78,59.8175,3836920,0
+DXCM.US,D,20200110,000000,60.36,60.535,58.9775,59.325,2511396,0
+DXCM.US,D,20200113,000000,58.75,59.02,56.0025,58.96,6299940,0
+DXCM.US,D,20200114,000000,59.0375,60.4888,58.435,58.765,3297412,0
+DXCM.US,D,20200115,000000,58.86,58.9375,57.325,58.585,3788672,0
+DXCM.US,D,20200116,000000,58.68,59.4075,57.555,58.6025,2803872,0
+DXCM.US,D,20200117,000000,59.0475,59.2025,57.565,57.6975,2123188,0
+DXCM.US,D,20200121,000000,57.675,58.9925,57.45,57.905,4197972,0
+DXCM.US,D,20200122,000000,58.4325,59.8302,58.4325,58.885,2098408,0
+DXCM.US,D,20200123,000000,59.0075,59.4475,57.9225,58.9,2331580,0
+DXCM.US,D,20200124,000000,59.4425,59.675,58.2712,58.485,2135768,0
+DXCM.US,D,20200127,000000,57.2525,59.1062,56.6812,58.8625,2235256,0
+DXCM.US,D,20200128,000000,58.9625,59.4425,58.46,58.735,2875948,0
+DXCM.US,D,20200129,000000,59.0675,60.0538,58.145,59.635,2550840,0
+DXCM.US,D,20200130,000000,59.4625,59.9425,58,59.7325,1839228,0
+DXCM.US,D,20200131,000000,59.705,61.835,59.5025,60.1875,4000584,0
+DXCM.US,D,20200203,000000,60.26,60.96,59.1125,59.2725,2550756,0
+DXCM.US,D,20200204,000000,59.7275,61.315,59.4175,60.925,2741896,0
+DXCM.US,D,20200205,000000,61.085,61.085,59.25,59.635,2302716,0
+DXCM.US,D,20200206,000000,60.43,60.605,59.285,59.75,1912212,0
+DXCM.US,D,20200207,000000,59.8325,60.2475,58.7525,60.055,2103292,0
+DXCM.US,D,20200210,000000,60.1475,61.8575,60.0165,61.73,2284744,0
+DXCM.US,D,20200211,000000,61.7725,62.01,60.635,61.98,2068520,0
+DXCM.US,D,20200212,000000,62.0025,62.67,60.86,61.5,3147476,0
+DXCM.US,D,20200213,000000,61.005,63.675,60.5675,63.0525,4499776,0
+DXCM.US,D,20200214,000000,70.95,73.75,68.976,70.9775,13438520,0
+DXCM.US,D,20200218,000000,71.1,74.5,70.345,74,6973732,0
+DXCM.US,D,20200219,000000,74.565,75.4175,72.1212,72.92,5973408,0
+DXCM.US,D,20200220,000000,73.0825,76.6775,71.8075,75.6275,8677044,0
+DXCM.US,D,20200221,000000,76.46,76.4925,71.565,72.8125,5545140,0
+DXCM.US,D,20200224,000000,69.5025,73.7578,68.75,73.5125,5070016,0
+DXCM.US,D,20200225,000000,74.36,75.4575,69.6775,70.99,4467696,0
+DXCM.US,D,20200226,000000,71.1775,74.46,68.775,69.5625,5276512,0
+DXCM.US,D,20200227,000000,68.385,73.4925,67.5028,70.37,4965440,0
+DXCM.US,D,20200228,000000,69.1825,69.685,66.667,69,6956660,0
+DXCM.US,D,20200302,000000,69.525,71.625,69.275,71.4325,6134072,0
+DXCM.US,D,20200303,000000,71.5782,72.221,67.05,68.22,4651192,0
+DXCM.US,D,20200304,000000,69.455,71.05,68.25,70.9675,3989636,0
+DXCM.US,D,20200305,000000,70.485,72.9637,69.805,71.7425,3045188,0
+DXCM.US,D,20200306,000000,71.735,71.9675,69.09,71.56,3361984,0
+DXCM.US,D,20200309,000000,65.445,69.745,65,66.63,5024716,0
+DXCM.US,D,20200310,000000,67.9125,70.45,65.885,69.8,6060096,0
+DXCM.US,D,20200311,000000,67.8275,68.25,61.255,63.105,8123360,0
+DXCM.US,D,20200312,000000,54.6275,63.75,53.75,61.91,6877756,0
+DXCM.US,D,20200313,000000,64.08,64.75,55,61.005,6397148,0
+DXCM.US,D,20200316,000000,53.75,54.725,50.5,50.575,7910548,0
+DXCM.US,D,20200317,000000,51.3125,51.8025,45.5175,49.685,10212776,0
+DXCM.US,D,20200318,000000,47.3825,56.25,46.75,47.79,6797476,0
+DXCM.US,D,20200319,000000,47.805,54.9125,47.79,51.56,5675140,0
+DXCM.US,D,20200320,000000,52.0775,55.8325,50.83,52.375,5764004,0
+DXCM.US,D,20200323,000000,52.3875,55.3725,49.1412,52.575,5452036,0
+DXCM.US,D,20200324,000000,54.1925,59.8015,54,59.0525,5225844,0
+DXCM.US,D,20200325,000000,59.9175,63.5,59.2525,59.8325,4184776,0
+DXCM.US,D,20200326,000000,60.9875,63.375,59.8026,62.5525,6229392,0
+DXCM.US,D,20200327,000000,61.5075,67.5,60.1525,65.74,6058964,0
+DXCM.US,D,20200330,000000,66.3275,70.2424,63.7675,69.5,5031648,0
+DXCM.US,D,20200331,000000,68.1575,69.2695,65.7575,67.3175,8011800,0
+DXCM.US,D,20200401,000000,63.8775,65.985,63.045,63.7025,4367888,0
+DXCM.US,D,20200402,000000,62.5,67.7425,62.5,66.595,4554084,0
+DXCM.US,D,20200403,000000,65.905,68.1194,64.2675,65.1875,4325260,0
+DXCM.US,D,20200406,000000,68.0925,68.0925,65.25,67.3275,10063712,0
+DXCM.US,D,20200407,000000,68.2425,70,62.5025,62.6775,5384844,0
+DXCM.US,D,20200408,000000,63.845,65.0975,62.565,64.5025,4570892,0
+DXCM.US,D,20200409,000000,64.9875,69.1538,64.65,68.8175,4666740,0
+DXCM.US,D,20200413,000000,69.97,71.4475,67.5275,68.315,4760340,0
+DXCM.US,D,20200414,000000,69.1975,71.3125,68.5137,70.1675,5362984,0
+DXCM.US,D,20200415,000000,69.725,75,69.4075,72.9225,5067276,0
+DXCM.US,D,20200416,000000,73.75,77.2725,73.75,76.5688,6234480,0
+DXCM.US,D,20200417,000000,77.7175,82.3975,75.8325,80.85,15599620,0
+DXCM.US,D,20200420,000000,80.7175,82.1325,79,80.8175,5177032,0
+DXCM.US,D,20200421,000000,80.1025,80.73,76.75,77.0975,5571736,0
+DXCM.US,D,20200422,000000,77.8725,80.8875,77.835,80.1575,2858748,0
+DXCM.US,D,20200423,000000,79.6425,82.225,79.285,80.51,3442376,0
+DXCM.US,D,20200424,000000,81.8575,83.5675,81.122,83.11,4242384,0
+DXCM.US,D,20200427,000000,85.885,86.1375,82.5,83.7625,6521040,0
+DXCM.US,D,20200428,000000,83.7525,84.5,78.0375,78.3825,7284928,0
+DXCM.US,D,20200429,000000,85,86.5525,82.0901,86.3675,8519760,0
+DXCM.US,D,20200430,000000,85.75,87.7425,83.75,83.8,5655268,0
+DXCM.US,D,20200501,000000,82.75,85.8175,82.099,85.38,4036104,0
+DXCM.US,D,20200504,000000,85.765,88.21,84.8575,88.1275,4112712,0
+DXCM.US,D,20200505,000000,89.9875,93.6025,87.7731,91.07,5600520,0
+DXCM.US,D,20200506,000000,92.81,95.3444,91.3804,91.63,5258112,0
+DXCM.US,D,20200507,000000,97.9575,102.122,97.2525,101.09,15353184,0
+DXCM.US,D,20200508,000000,101.775,103.658,99.5543,101.375,14541940,0
+DXCM.US,D,20200511,000000,101.012,107,100.9,105.34,94684052,0
+DXCM.US,D,20200512,000000,105.075,105.442,102.525,102.7,12266388,0
+DXCM.US,D,20200513,000000,103.232,103.632,100.5,101.8,8064484,0
+DXCM.US,D,20200514,000000,100.388,102.178,99.18,100.762,6081792,0
+DXCM.US,D,20200515,000000,99.7625,104.745,99.2125,104.432,4948856,0
+DXCM.US,D,20200518,000000,106.255,107.148,103.309,103.61,4483908,0
+DXCM.US,D,20200519,000000,102.98,104.521,99.9225,101.142,5815592,0
+DXCM.US,D,20200520,000000,102.448,102.746,98.7837,99.99,4648264,0
+DXCM.US,D,20200521,000000,99.8275,100.802,97.7125,99.8425,3317536,0
+DXCM.US,D,20200522,000000,99.185,101.385,96.78,101.312,2915880,0
+DXCM.US,D,20200526,000000,102.122,102.938,95.02,95.4475,6440124,0
+DXCM.US,D,20200527,000000,95.05,95.05,84.065,89.9075,11752144,0
+DXCM.US,D,20200528,000000,90.155,94.6725,89.9088,90.4575,6292304,0
+DXCM.US,D,20200529,000000,91.87,94.7725,91,94.5775,5297712,0
+DXCM.US,D,20200601,000000,95.625,95.9694,93.03,94.675,3110280,0
+DXCM.US,D,20200602,000000,94.0025,95.1875,92.1025,93.9375,3030932,0
+DXCM.US,D,20200603,000000,93.5,94.185,90.0075,91.465,4510156,0
+DXCM.US,D,20200604,000000,90.915,91.2075,85.085,86.2125,8408020,0
+DXCM.US,D,20200605,000000,85.0125,91.8538,84.005,91.1225,8621248,0
+DXCM.US,D,20200608,000000,90.5625,92.56,88.0675,92.155,5318356,0
+DXCM.US,D,20200609,000000,93.25,97.3312,93.25,95.125,6551360,0
+DXCM.US,D,20200610,000000,96.305,96.9275,92.965,96.2925,4283684,0
+DXCM.US,D,20200611,000000,94.5,95.3925,90.2295,90.6775,5179288,0
+DXCM.US,D,20200612,000000,92.1497,96.4725,90.7425,92.5575,5254092,0
+DXCM.US,D,20200615,000000,90.75,99.885,89.67,99.6875,6767928,0
+DXCM.US,D,20200616,000000,100.5,100.842,96.57,98.25,4917332,0
+DXCM.US,D,20200617,000000,99.63,101.835,98.9178,100.795,4578308,0
+DXCM.US,D,20200618,000000,101.278,101.852,99.78,100.478,2978640,0
+DXCM.US,D,20200619,000000,101.288,103.062,100.78,102.34,6790788,0
+DXCM.US,D,20200622,000000,103.758,103.872,101.195,101.582,3402820,0
+DXCM.US,D,20200623,000000,101.842,103.642,101.25,101.725,2950904,0
+DXCM.US,D,20200624,000000,101.44,102.93,96.755,98.575,4059072,0
+DXCM.US,D,20200625,000000,98.8025,99.6725,95.017,99.5225,4168168,0
+DXCM.US,D,20200626,000000,99.985,101.14,93.81,95.765,11697128,0
+DXCM.US,D,20200629,000000,96.9225,99.6375,94.22,99.55,3956368,0
+DXCM.US,D,20200630,000000,99.45,102.185,97.9562,101.35,4586680,0
+DXCM.US,D,20200701,000000,102.24,102.24,98.825,100.052,3970976,0
+DXCM.US,D,20200702,000000,100.555,103.869,99.515,101.838,4328504,0
+DXCM.US,D,20200706,000000,103.05,108.224,102.202,105.795,4970820,0
+DXCM.US,D,20200707,000000,106.85,109.872,106.045,106.465,4130836,0
+DXCM.US,D,20200708,000000,107.315,108.85,106.522,108.778,3596432,0
+DXCM.US,D,20200709,000000,108.95,111.38,107.125,110.125,4274900,0
+DXCM.US,D,20200710,000000,109.832,110.682,108.25,109.91,4420064,0
+DXCM.US,D,20200713,000000,110.358,111.625,100.612,101.058,6191748,0
+DXCM.US,D,20200714,000000,99.14,102.83,95.28,102.585,6109328,0
+DXCM.US,D,20200715,000000,103.75,104.998,101.808,104.485,3248180,0
+DXCM.US,D,20200716,000000,103.282,104.055,100.178,103.305,2219984,0
+DXCM.US,D,20200717,000000,104.165,107.438,103.312,106.108,3280804,0
+DXCM.US,D,20200720,000000,107.69,109.25,106.848,108.092,2920392,0
+DXCM.US,D,20200721,000000,108.092,108.75,105.095,107.255,2441548,0
+DXCM.US,D,20200722,000000,107.705,108.685,104.42,106.538,1804728,0
+DXCM.US,D,20200723,000000,106.815,109.418,104.01,105.002,2974696,0
+DXCM.US,D,20200724,000000,105.115,106.219,100.662,105.438,2516796,0
+DXCM.US,D,20200727,000000,107.04,107.04,102.895,105.858,3272228,0
+DXCM.US,D,20200728,000000,105.792,107.884,104.15,104.448,4552436,0
+DXCM.US,D,20200729,000000,107.458,111.18,102.92,106.77,7468292,0
+DXCM.US,D,20200730,000000,105.838,108.058,104.06,107.84,3395584,0
+DXCM.US,D,20200731,000000,108.695,110.532,106.252,108.885,3460508,0
+DXCM.US,D,20200803,000000,110.155,112.362,108.098,110.918,3381868,0
+DXCM.US,D,20200804,000000,110.524,110.705,108.659,110.472,2577476,0
+DXCM.US,D,20200805,000000,110.438,113.75,109.151,112.948,2858564,0
+DXCM.US,D,20200806,000000,113.102,113.222,107.39,109.75,3342708,0
+DXCM.US,D,20200807,000000,110.22,114.058,108.755,110.175,3715268,0
+DXCM.US,D,20200810,000000,109.828,109.958,101.553,105.305,4454632,0
+DXCM.US,D,20200811,000000,103.752,104.802,100.788,102.788,3274052,0
+DXCM.US,D,20200812,000000,103.05,107.605,103.05,106.972,2465504,0
+DXCM.US,D,20200813,000000,108.2,109.997,107.685,108.82,2423292,0
+DXCM.US,D,20200814,000000,109.125,110.112,105.776,106.29,1898212,0
+DXCM.US,D,20200817,000000,107.242,110.46,106.856,110.23,2132536,0
+DXCM.US,D,20200818,000000,111.29,111.578,108.521,109.305,2031884,0
+DXCM.US,D,20200819,000000,109.68,110.32,107.26,108.22,1865228,0
+DXCM.US,D,20200820,000000,107.978,110.265,107.875,107.97,1940728,0
+DXCM.US,D,20200821,000000,108.22,108.701,106,106.725,2338612,0
+DXCM.US,D,20200824,000000,106.934,107.248,103.625,105.698,2129832,0
+DXCM.US,D,20200825,000000,102.852,107.675,102.773,107.518,2025660,0
+DXCM.US,D,20200826,000000,106.41,108.38,105.758,106.422,2261688,0
+DXCM.US,D,20200827,000000,106.318,107.805,103.255,106.938,2635260,0
+DXCM.US,D,20200828,000000,107.08,107.755,104.45,104.738,2009108,0
+DXCM.US,D,20200831,000000,104.51,106.958,103.15,106.352,2669780,0
+DXCM.US,D,20200901,000000,105.755,107.822,104.976,105.548,2497976,0
+DXCM.US,D,20200902,000000,105.978,112.495,103.255,111.928,6223232,0
+DXCM.US,D,20200903,000000,109,111.615,102.25,103.238,6118880,0
+DXCM.US,D,20200904,000000,103.16,103.705,94.3375,99.56,5035320,0
+DXCM.US,D,20200908,000000,97.7225,99.0449,95.795,97.2975,2913204,0
+DXCM.US,D,20200909,000000,99.6125,100.965,97.56,100.42,3026220,0
+DXCM.US,D,20200910,000000,101.332,101.418,97.1375,97.505,3157400,0
+DXCM.US,D,20200911,000000,99.0125,99.8512,94.4525,95.865,2412212,0
+DXCM.US,D,20200914,000000,96.5525,99.9325,96.525,98.4025,2465116,0
+DXCM.US,D,20200915,000000,99.645,100.121,97.9958,99.4925,1778628,0
+DXCM.US,D,20200916,000000,99.9575,100.992,97.88,98.48,2566532,0
+DXCM.US,D,20200917,000000,95.655,97.4,93.905,96.5525,4666028,0
+DXCM.US,D,20200918,000000,97.705,100.265,95.2525,97.3275,6378520,0
+DXCM.US,D,20200921,000000,96.25,98.3025,95.4137,97.9225,2671392,0
+DXCM.US,D,20200922,000000,98.045,99.6575,95.43,99.5325,2636316,0
+DXCM.US,D,20200923,000000,98.7775,99.6275,95.655,96.5175,2174268,0
+DXCM.US,D,20200924,000000,95.25,96.9472,94.2025,95.5075,1695836,0
+DXCM.US,D,20200925,000000,94.9459,100.632,94.1925,100.59,2830680,0
+DXCM.US,D,20200928,000000,99.75,100.375,96.7525,100.048,4324604,0
+DXCM.US,D,20200929,000000,99.9475,102.389,99.4875,100.545,2238364,0
+DXCM.US,D,20200930,000000,100.602,103.908,99.3775,103.058,2511820,0
+DXCM.US,D,20201001,000000,104.27,105,102.458,103.46,1986872,0
+DXCM.US,D,20201002,000000,99.2475,100.4,94.7775,96.13,5284708,0
+DXCM.US,D,20201005,000000,97,97.4388,94.6838,95.6275,3311728,0
+DXCM.US,D,20201006,000000,94.9175,97.3375,93.3525,93.7225,3647416,0
+DXCM.US,D,20201007,000000,94.1875,98.6075,94.1875,98.455,4076924,0
+DXCM.US,D,20201008,000000,99.165,99.95,96.7925,96.875,2159684,0
+DXCM.US,D,20201009,000000,98.3825,99.245,96.3,96.5,2635008,0
+DXCM.US,D,20201012,000000,98.13,100.458,97.005,98.545,3730888,0
+DXCM.US,D,20201013,000000,99.625,100.725,98.625,100.235,2457000,0
+DXCM.US,D,20201014,000000,100.085,100.818,97.585,98.5025,2228260,0
+DXCM.US,D,20201015,000000,97.7675,100.115,97.1328,99.895,4233460,0
+DXCM.US,D,20201016,000000,100.79,104.498,99.735,101.25,3354160,0
+DXCM.US,D,20201019,000000,100.902,102.5,98.755,99.375,3773768,0
+DXCM.US,D,20201020,000000,99.36,101.05,97.4075,98.1198,3259016,0
+DXCM.US,D,20201021,000000,98.4725,99.1988,96.2725,96.96,3056032,0
+DXCM.US,D,20201022,000000,96.625,99.5625,96.465,98.9488,1857980,0
+DXCM.US,D,20201023,000000,99.5,102.802,99.2412,102.75,2192968,0
+DXCM.US,D,20201026,000000,101.415,104.748,100.875,104.5,3588976,0
+DXCM.US,D,20201027,000000,98.8075,99.5,95.0275,95.1575,11525748,0
+DXCM.US,D,20201028,000000,91.585,92,82.655,87.28,22844272,0
+DXCM.US,D,20201029,000000,88.19,88.5975,83.0925,83.8225,9402028,0
+DXCM.US,D,20201030,000000,84.185,84.5,79.375,79.895,8897044,0
+DXCM.US,D,20201102,000000,82.135,82.135,76.4075,78,7264896,0
+DXCM.US,D,20201103,000000,78.7525,83.375,78.7525,82.9425,4890956,0
+DXCM.US,D,20201104,000000,86.5025,87.59,83.825,86.125,5573552,0
+DXCM.US,D,20201105,000000,88.455,91.5612,87.4525,88.7775,5623036,0
+DXCM.US,D,20201106,000000,89.095,91.265,87.2756,90.33,3709256,0
+DXCM.US,D,20201109,000000,90.3325,91.51,85.775,85.96,4772216,0
+DXCM.US,D,20201110,000000,84.0525,85.315,81.715,84.8825,4222836,0
+DXCM.US,D,20201111,000000,85.7125,88.12,85.125,86.875,3633488,0
+DXCM.US,D,20201112,000000,87.1175,89.82,83.505,84.175,5052280,0
+DXCM.US,D,20201113,000000,85.705,86.6475,83.6675,84.1,2561612,0
+DXCM.US,D,20201116,000000,84.1,86.115,83.2375,85.0075,3214024,0
+DXCM.US,D,20201117,000000,84.2125,84.6625,83.31,83.5875,3374404,0
+DXCM.US,D,20201118,000000,83.8112,83.9563,81.8925,82.3025,3338372,0
+DXCM.US,D,20201119,000000,81.725,83.6,81.0675,82.66,3407256,0
+DXCM.US,D,20201120,000000,82.7875,83.0697,78.885,78.9675,6636200,0
+DXCM.US,D,20201123,000000,79.7475,81.25,78.6565,80.2725,5198704,0
+DXCM.US,D,20201124,000000,80.7491,80.7491,78.13,78.33,3915304,0
+DXCM.US,D,20201125,000000,78.77,80.035,77.7527,78.1375,3271348,0
+DXCM.US,D,20201127,000000,79.4075,79.915,78.0025,79.5525,2344492,0
+DXCM.US,D,20201130,000000,79.3925,80.4825,78.3451,79.92,8849296,0
+DXCM.US,D,20201201,000000,80.3375,82.2775,79.7925,81.93,6228952,0
+DXCM.US,D,20201202,000000,81.67,83.4645,80.655,83.3,4467572,0
+DXCM.US,D,20201203,000000,83.35,87.2675,82.8147,86.1575,8637892,0
+DXCM.US,D,20201204,000000,85.8425,87.49,84.54,87.0075,4669376,0
+DXCM.US,D,20201207,000000,87.685,88.4568,83.9838,84.35,3525972,0
+DXCM.US,D,20201208,000000,84.6125,87.07,83.3325,87.04,3515204,0
+DXCM.US,D,20201209,000000,86.9525,87.375,82.4,83.3475,6426176,0
+DXCM.US,D,20201210,000000,83,87.3574,82.5225,86.7975,5680920,0
+DXCM.US,D,20201211,000000,85.6125,87.875,85.4338,86.9275,4313176,0
+DXCM.US,D,20201214,000000,87.2875,89.735,87.0088,88.3975,6190368,0
+DXCM.US,D,20201215,000000,89.1625,89.345,86.25,88.5525,5116060,0
+DXCM.US,D,20201216,000000,88.05,89.205,87.22,88.0875,3284432,0
+DXCM.US,D,20201217,000000,88.8425,89.8875,88.135,89.4775,2645936,0
+DXCM.US,D,20201218,000000,90.364,91.375,88.37,89.6425,4991924,0
+DXCM.US,D,20201221,000000,88.1675,88.7325,86.66,87.2125,3480540,0
+DXCM.US,D,20201222,000000,87.2375,88.5625,86.3575,88.5575,2807872,0
+DXCM.US,D,20201223,000000,89.2925,91.2475,88.995,88.9975,2450328,0
+DXCM.US,D,20201224,000000,89.135,89.5698,87.93,88.755,1129804,0
+DXCM.US,D,20201228,000000,88.8475,91.345,88.0925,90.5775,4018196,0
+DXCM.US,D,20201229,000000,91.9162,92.1725,88.1375,89.225,1973648,0
+DXCM.US,D,20201230,000000,89.94,90.7875,88.51,90.6925,2493752,0
+DXCM.US,D,20201231,000000,91.2375,92.66,90.3868,92.43,3233492,0
+DXCM.US,D,20210104,000000,91.5175,92.3675,87.96,89.435,4080004,0
+DXCM.US,D,20210105,000000,89.51,92.6475,88.805,92.1875,2850776,0
+DXCM.US,D,20210106,000000,92.7425,96.1275,91.6725,93.98,7632840,0
+DXCM.US,D,20210107,000000,94.175,97.4,94.175,96.79,4798928,0
+DXCM.US,D,20210108,000000,97.3175,99.245,95.3175,97.0225,5110672,0
+DXCM.US,D,20210111,000000,93.4975,93.875,90.7925,92.66,5777408,0
+DXCM.US,D,20210112,000000,92.8425,92.8775,89.065,90.0425,4542316,0
+DXCM.US,D,20210113,000000,89.98,91.11,86.97,90.6375,3947300,0
+DXCM.US,D,20210114,000000,90.545,91.0685,87.5099,88.02,3562476,0
+DXCM.US,D,20210115,000000,88.0575,89.1875,86.8975,88.55,3011808,0
+DXCM.US,D,20210119,000000,89.6225,90.0125,87.0062,89.41,3178192,0
+DXCM.US,D,20210120,000000,89.8575,91.8225,89.49,91.03,4673720,0
+DXCM.US,D,20210121,000000,91.675,92.6975,90.425,91.875,2757388,0
+DXCM.US,D,20210122,000000,91.9075,93.4975,91.32,92.53,1697092,0
+DXCM.US,D,20210125,000000,93.3875,94.5,91.115,94.0975,2271548,0
+DXCM.US,D,20210126,000000,94.4225,94.46,90.065,90.355,3574160,0
+DXCM.US,D,20210127,000000,89.925,90.3025,87.25,87.41,4143284,0
+DXCM.US,D,20210128,000000,88.3225,92.2425,87.625,91.7225,3906112,0
+DXCM.US,D,20210129,000000,90.6425,94.765,89.95,93.7125,4383140,0
+DXCM.US,D,20210201,000000,94.0875,96.6475,93.25,95.655,2893816,0
+DXCM.US,D,20210202,000000,96.8075,100.412,96.3,98.6575,3459920,0
+DXCM.US,D,20210203,000000,98.1175,98.75,95.7648,97.9225,2952132,0
+DXCM.US,D,20210204,000000,98.87,102.025,98.21,100.812,3154288,0
+DXCM.US,D,20210205,000000,102.005,103.06,101,102.758,2238420,0
+DXCM.US,D,20210208,000000,103.695,103.75,100.654,100.825,3482000,0
+DXCM.US,D,20210209,000000,101.438,102,99.4525,100.258,3064456,0
+DXCM.US,D,20210210,000000,101.608,101.608,99.045,99.86,2784232,0
+DXCM.US,D,20210211,000000,101.155,102.765,99.7875,102.55,2747296,0
+DXCM.US,D,20210212,000000,96.995,103.585,95.2625,103.14,7701036,0
+DXCM.US,D,20210216,000000,102.75,103.15,100.078,101.095,3509120,0
+DXCM.US,D,20210217,000000,101.57,104.322,100.048,103.53,2606644,0
+DXCM.US,D,20210218,000000,103.105,103.355,100.66,102.71,2414152,0
+DXCM.US,D,20210219,000000,102.965,105.85,101.635,104.735,3828688,0
+DXCM.US,D,20210222,000000,104.188,105.565,102.2,103.015,2588432,0
+DXCM.US,D,20210223,000000,101.642,102.932,99.1225,101.695,3146084,0
+DXCM.US,D,20210224,000000,100.795,101.831,99.9325,101.41,2356300,0
+DXCM.US,D,20210225,000000,101.41,101.454,97.6675,98.8675,2497460,0
+DXCM.US,D,20210226,000000,99.1975,100.622,96.53,99.445,2733004,0
+DXCM.US,D,20210301,000000,100.1,100.498,98.2462,99.1675,2867844,0
+DXCM.US,D,20210302,000000,99,99.615,96.79,97.9775,2661860,0
+DXCM.US,D,20210303,000000,96.6975,96.6975,91.15,92.175,5245296,0
+DXCM.US,D,20210304,000000,91.97,92.945,88.035,89.0675,4117652,0
+DXCM.US,D,20210305,000000,90.3775,91.8625,86.8075,91.0225,3169508,0
+DXCM.US,D,20210308,000000,90.4075,91.74,87.1925,88.015,3461344,0
+DXCM.US,D,20210309,000000,89.235,91.3475,89.235,90.735,3337968,0
+DXCM.US,D,20210310,000000,92.44,92.97,89.095,89.0975,4384732,0
+DXCM.US,D,20210311,000000,88.965,91.7762,88.7425,91.695,2452832,0
+DXCM.US,D,20210312,000000,89.8075,90.141,88.1475,89.4325,3695900,0
+DXCM.US,D,20210315,000000,88.44,90.745,87.76,90.4825,3287272,0
+DXCM.US,D,20210316,000000,91.7425,91.885,88.25,88.6625,3118388,0
+DXCM.US,D,20210317,000000,88.39,88.39,85.29,87.925,4123084,0
+DXCM.US,D,20210318,000000,87,87.29,84.285,84.7875,4789176,0
+DXCM.US,D,20210319,000000,84.9225,86.93,84.47,86.1575,3724072,0
+DXCM.US,D,20210322,000000,85.88,90.53,85.7068,89.955,4216848,0
+DXCM.US,D,20210323,000000,88.22,91.675,88.22,91.0425,3465324,0
+DXCM.US,D,20210324,000000,90.6675,90.6675,88.6125,88.9325,3529848,0
+DXCM.US,D,20210325,000000,88.9475,89.3525,85.0838,87.0475,3526984,0
+DXCM.US,D,20210326,000000,86.7325,88.3625,85.1112,88.1825,2802128,0
+DXCM.US,D,20210329,000000,88.22,88.7125,86.325,87.3425,2506348,0
+DXCM.US,D,20210330,000000,86.645,87.6038,85.3175,86.8,2626400,0
+DXCM.US,D,20210331,000000,87.5,90.875,87,89.8475,2905048,0
+DXCM.US,D,20210401,000000,90.6025,92.6615,90.2525,91.375,2214656,0
+DXCM.US,D,20210405,000000,91.875,92.2925,90.385,92.04,1834788,0
+DXCM.US,D,20210406,000000,90.8725,94.675,90.8725,93.25,3251720,0
+DXCM.US,D,20210407,000000,93.3925,93.4212,91.6475,92.35,1802520,0
+DXCM.US,D,20210408,000000,94.33,95.5675,93.045,94.595,1727972,0
+DXCM.US,D,20210409,000000,94.6,95.7925,93.275,95.7225,1725400,0
+DXCM.US,D,20210412,000000,95.0675,97.16,94.2188,96.7875,2360780,0
+DXCM.US,D,20210413,000000,96.075,97.5475,95.685,97.025,1898908,0
+DXCM.US,D,20210414,000000,97.26,98.37,96.495,97.775,2041188,0
+DXCM.US,D,20210415,000000,98.5775,100.265,98.2325,99.8725,2102140,0
+DXCM.US,D,20210416,000000,100.142,100.412,98.41,100.01,2200200,0
+DXCM.US,D,20210419,000000,99.15,99.7525,97.9112,98.26,1558968,0
+DXCM.US,D,20210420,000000,97.4525,98.895,95.8162,97.2275,2902792,0
+DXCM.US,D,20210421,000000,97.8325,100.9,97.1875,100.405,2273952,0
+DXCM.US,D,20210422,000000,100.785,103.405,100.785,102.595,3198624,0
+DXCM.US,D,20210423,000000,102.138,104.148,102,103.75,1636816,0
+DXCM.US,D,20210426,000000,103.958,104.75,102.604,104.692,2087244,0
+DXCM.US,D,20210427,000000,104.21,105.75,104.21,105.425,3025640,0
+DXCM.US,D,20210428,000000,104.568,106.655,104.292,106.442,2047116,0
+DXCM.US,D,20210429,000000,107,107.235,104.662,105.425,2930340,0
+DXCM.US,D,20210430,000000,100,100.79,96.205,96.525,10977756,0
+DXCM.US,D,20210503,000000,96.525,96.6362,93.875,95.1425,3723420,0
+DXCM.US,D,20210504,000000,94.6575,94.7425,91.5562,92.855,3737896,0
+DXCM.US,D,20210505,000000,92.9975,93.5338,90.1875,91.485,3365260,0
+DXCM.US,D,20210506,000000,90.1875,90.72,87.6612,89.335,3480916,0
+DXCM.US,D,20210507,000000,90.6425,92.595,89.625,89.685,2849536,0
+DXCM.US,D,20210510,000000,89.8175,89.8175,85.605,85.6725,3306212,0
+DXCM.US,D,20210511,000000,84.38,88.745,84.045,87,6265352,0
+DXCM.US,D,20210512,000000,86,86,82.39,83.37,4522472,0
+DXCM.US,D,20210513,000000,84.085,84.5,79.6125,80.99,5070964,0
+DXCM.US,D,20210514,000000,81.675,84.095,81.1475,83.3125,3219196,0
+DXCM.US,D,20210517,000000,82.8,83.42,80.4825,81.35,3251972,0
+DXCM.US,D,20210518,000000,82.4965,84.37,82.2175,82.5275,3340144,0
+DXCM.US,D,20210519,000000,80.8675,83.225,80.75,83.0725,2201124,0
+DXCM.US,D,20210520,000000,84.02,86.44,83.425,86.075,2067832,0
+DXCM.US,D,20210521,000000,86.1475,87.875,85.39,85.5225,2522124,0
+DXCM.US,D,20210524,000000,86.685,90.7525,85.935,88.8475,5541904,0
+DXCM.US,D,20210525,000000,88.6975,89.805,88.2075,88.3125,2459016,0
+DXCM.US,D,20210526,000000,87.3975,89.495,87.23,88.6725,3724704,0
+DXCM.US,D,20210527,000000,88.405,90.75,87.02,90.4775,3370544,0
+DXCM.US,D,20210528,000000,93.75,94.61,92.0062,92.3475,3473276,0
+DXCM.US,D,20210601,000000,92.8,93.5812,90.395,91.4175,2646264,0
+DXCM.US,D,20210602,000000,91.3275,93.1025,90.7475,92.7475,2687184,0
+DXCM.US,D,20210603,000000,91.7475,94.7175,91.7475,94.185,2808368,0
+DXCM.US,D,20210604,000000,94.88,96.9875,93.75,95.7275,2414636,0
+DXCM.US,D,20210607,000000,96.0025,98.0525,95.19,96.745,1868932,0
+DXCM.US,D,20210608,000000,97.0725,98.3275,96.155,97.4875,3216332,0
+DXCM.US,D,20210609,000000,98.75,99.5375,97.3912,97.5075,1712984,0
+DXCM.US,D,20210610,000000,97.6,99.92,96.6246,99.745,4040516,0
+DXCM.US,D,20210611,000000,100.272,100.478,99.13,100.048,2441652,0
+DXCM.US,D,20210614,000000,100.078,102.43,99.7975,102.272,3144124,0
+DXCM.US,D,20210615,000000,102.5,103.902,101,101.275,2483748,0
+DXCM.US,D,20210616,000000,101.45,102.18,99.4675,100.938,3069712,0
+DXCM.US,D,20210617,000000,100.705,104.355,100.02,103.112,3024684,0
+DXCM.US,D,20210618,000000,102.978,104.798,102.78,104.572,4016332,0
+DXCM.US,D,20210621,000000,104.572,106.07,101.905,105.758,2565836,0
+DXCM.US,D,20210622,000000,105.22,106.898,104.385,106.878,2357064,0
+DXCM.US,D,20210623,000000,106.962,108.275,105.815,107.93,2382640,0
+DXCM.US,D,20210624,000000,108.3,109.905,106.122,106.25,4763428,0
+DXCM.US,D,20210625,000000,106.4,107.62,104.906,107.59,13446496,0
+DXCM.US,D,20210628,000000,107.872,107.895,105.612,106.79,4731572,0
+DXCM.US,D,20210629,000000,106.438,106.842,104.65,106.7,2748912,0
+DXCM.US,D,20210630,000000,106.135,106.971,105.618,106.75,2819120,0
+DXCM.US,D,20210701,000000,106.248,107.005,105.185,106.71,2195708,0
+DXCM.US,D,20210702,000000,107.115,108.25,106.55,107.898,1468208,0
+DXCM.US,D,20210706,000000,108.012,110.65,107.031,110.162,2187592,0
+DXCM.US,D,20210707,000000,111.12,112.286,109.282,111.88,3762920,0
+DXCM.US,D,20210708,000000,110.158,111.832,108.855,111.742,2524676,0
+DXCM.US,D,20210709,000000,111.28,111.372,109.072,110.182,2040896,0
+DXCM.US,D,20210712,000000,111.355,112.215,110.382,111.442,1502016,0
+DXCM.US,D,20210713,000000,111.345,112.455,110.508,111.598,1971328,0
+DXCM.US,D,20210714,000000,112.122,112.435,109.711,110.122,2082312,0
+DXCM.US,D,20210715,000000,109.735,110.542,108.478,110.355,2180988,0
+DXCM.US,D,20210716,000000,110.638,112.858,110.242,112.172,2731160,0
+DXCM.US,D,20210719,000000,111.03,112.867,107.99,108.762,3145488,0
+DXCM.US,D,20210720,000000,108.72,112.832,107.788,111.925,3154508,0
+DXCM.US,D,20210721,000000,112.372,112.45,109.25,111.745,1723856,0
+DXCM.US,D,20210722,000000,112.19,113.189,111.535,112.722,1380484,0
+DXCM.US,D,20210723,000000,113.162,115.805,112.592,115.18,2437864,0
+DXCM.US,D,20210726,000000,114.698,114.698,112.684,113.145,1547072,0
+DXCM.US,D,20210727,000000,113.072,113.646,111.318,112.145,1916856,0
+DXCM.US,D,20210728,000000,112.14,115.25,111.9,114.98,1762192,0
+DXCM.US,D,20210729,000000,114.91,116.551,113.852,114.012,2992492,0
+DXCM.US,D,20210730,000000,119.175,131.078,118.31,128.878,9673624,0
+DXCM.US,D,20210802,000000,129.298,129.305,124.375,127.838,2853888,0
+DXCM.US,D,20210803,000000,128.09,130.702,127.808,130.305,2144324,0
+DXCM.US,D,20210804,000000,130.2,131.775,128.288,128.632,4629444,0
+DXCM.US,D,20210805,000000,128.352,131.342,127.065,130.982,1796136,0
+DXCM.US,D,20210806,000000,129.812,130.528,126.5,129.16,2202088,0
+DXCM.US,D,20210809,000000,129.46,130.962,128.181,129.395,4002192,0
+DXCM.US,D,20210810,000000,129.245,129.564,124.762,124.985,3065388,0
+DXCM.US,D,20210811,000000,125.505,126.006,122.135,122.565,4074688,0
+DXCM.US,D,20210812,000000,123.065,124.832,122.565,123.212,1787240,0
+DXCM.US,D,20210813,000000,122.815,123.85,121.75,122.852,1347532,0
+DXCM.US,D,20210816,000000,123.042,126.818,122.212,126.545,1872780,0
+DXCM.US,D,20210817,000000,126.09,127.89,125.492,127.56,1352028,0
+DXCM.US,D,20210818,000000,127.2,128.537,127.13,127.385,2157780,0
+DXCM.US,D,20210819,000000,126.538,128.113,126.005,126.388,2241476,0
+DXCM.US,D,20210820,000000,126.275,130.711,125.758,129.748,1946668,0
+DXCM.US,D,20210823,000000,129.49,129.49,127.278,128.18,1883472,0
+DXCM.US,D,20210824,000000,127,130.615,127,128.825,1563812,0
+DXCM.US,D,20210825,000000,128.6,129.798,127.925,129.39,961976,0
+DXCM.US,D,20210826,000000,129.31,132.075,128.603,129.265,2251892,0
+DXCM.US,D,20210827,000000,129.652,131.198,128.607,130.178,1548756,0
+DXCM.US,D,20210830,000000,130.398,131.738,129.425,130.385,2114712,0
+DXCM.US,D,20210831,000000,130.887,132.61,129.508,132.355,2320876,0
+DXCM.US,D,20210901,000000,132.975,136.882,131.735,136.23,3350192,0
+DXCM.US,D,20210902,000000,136.452,138.75,134.462,134.928,2143500,0
+DXCM.US,D,20210903,000000,134.03,136.094,133.032,135.608,1573276,0
+DXCM.US,D,20210907,000000,136.352,138.74,135.688,137.915,1838304,0
+DXCM.US,D,20210908,000000,136.468,139.58,136.25,137.638,1637276,0
+DXCM.US,D,20210909,000000,135.34,139.608,134.565,138.165,2346144,0
+DXCM.US,D,20210910,000000,139.582,139.938,137.27,137.345,1508372,0
+DXCM.US,D,20210913,000000,135.368,135.712,131.792,135.108,2741704,0
+DXCM.US,D,20210914,000000,135.642,137.43,135.032,135.558,1506656,0
+DXCM.US,D,20210915,000000,136.164,138.448,134.032,137.918,1438244,0
+DXCM.US,D,20210916,000000,139,141.952,138.95,141.282,2194364,0
+DXCM.US,D,20210917,000000,140,141.2,138.952,140.785,3365532,0
+DXCM.US,D,20210920,000000,140.112,141.555,136.78,139.44,3132012,0
+DXCM.US,D,20210921,000000,140.392,140.878,138.335,138.448,1766624,0
+DXCM.US,D,20210922,000000,141.038,144.312,138,142.605,2089756,0
+DXCM.US,D,20210923,000000,143.32,144.75,142.002,143.182,1869916,0
+DXCM.US,D,20210924,000000,142.728,143.01,139.5,140.185,1753372,0
+DXCM.US,D,20210927,000000,139.288,139.61,135.26,137.268,2739652,0
+DXCM.US,D,20210928,000000,135.235,135.628,130.73,134.235,2231352,0
+DXCM.US,D,20210929,000000,134.995,138.5,134.7,136.395,2243940,0
+DXCM.US,D,20210930,000000,136.252,138.065,135.688,136.715,2284488,0
+DXCM.US,D,20211001,000000,137.895,138.088,134.235,137.48,1772288,0
+DXCM.US,D,20211004,000000,136.25,136.378,130.252,131.608,2207572,0
+DXCM.US,D,20211005,000000,132.055,136.306,132.055,135.098,2370268,0
+DXCM.US,D,20211006,000000,134.308,136.38,133.13,135.458,1932384,0
+DXCM.US,D,20211007,000000,136.25,137.54,134.184,134.798,1973032,0
+DXCM.US,D,20211008,000000,135,136.122,132.137,132.275,1289036,0
+DXCM.US,D,20211011,000000,131.102,134.318,130.27,132.195,1255056,0
+DXCM.US,D,20211012,000000,134.658,136.438,133.182,134.615,1592412,0
+DXCM.US,D,20211013,000000,136.385,137.882,135.444,137.012,2139980,0
+DXCM.US,D,20211014,000000,138.088,140.291,137.772,138.628,1909968,0
+DXCM.US,D,20211015,000000,138.92,139.029,135.78,136.118,1860832,0
+DXCM.US,D,20211018,000000,134.215,135.51,132.995,135.32,2824504,0
+DXCM.US,D,20211019,000000,136.26,138.196,135.758,137.512,2685184,0
+DXCM.US,D,20211020,000000,138.65,140.068,137.285,139.135,1222460,0
+DXCM.US,D,20211021,000000,138.445,142.288,137.5,142.025,1381884,0
+DXCM.US,D,20211022,000000,142.5,142.5,140.308,141.642,1336400,0
+DXCM.US,D,20211025,000000,141.75,143.412,140.233,142.085,1166576,0
+DXCM.US,D,20211026,000000,141.94,142.72,140.309,141.41,1691544,0
+DXCM.US,D,20211027,000000,140.932,141.882,138.388,139.635,1436100,0
+DXCM.US,D,20211028,000000,140.425,142.802,139.116,142.58,2025956,0
+DXCM.US,D,20211029,000000,145,156.99,138.098,155.802,5215124,0
+DXCM.US,D,20211101,000000,156.818,158.625,153.13,156.818,2920324,0
+DXCM.US,D,20211102,000000,157.662,160.395,155.11,159.91,3514572,0
+DXCM.US,D,20211103,000000,161.762,162.385,153.812,154.935,3042228,0
+DXCM.US,D,20211104,000000,154.891,158.23,154.048,157.455,2272524,0
+DXCM.US,D,20211105,000000,158.265,160.6,156.869,158.865,1779876,0
+DXCM.US,D,20211108,000000,159.352,160.74,157.368,159.272,1554276,0
+DXCM.US,D,20211109,000000,158.53,161.998,158,159.262,1589240,0
+DXCM.US,D,20211110,000000,157.98,159.46,154.732,155.105,2019820,0
+DXCM.US,D,20211111,000000,155.615,159.762,155.158,159.348,1970300,0
+DXCM.US,D,20211112,000000,159.99,162.152,158.612,161.64,1636316,0
+DXCM.US,D,20211115,000000,162.5,163.498,158.79,160.488,1145308,0
+DXCM.US,D,20211116,000000,160.992,163.862,160.112,162.008,1772612,0
+DXCM.US,D,20211117,000000,161.822,163.76,158.752,162.815,3759456,0
+DXCM.US,D,20211118,000000,164.258,164.863,161.63,162.102,2017912,0
+DXCM.US,D,20211119,000000,163.395,163.51,158.485,160.295,2267912,0
+DXCM.US,D,20211122,000000,159.662,160.895,154.5,154.515,3353512,0
+DXCM.US,D,20211123,000000,153.065,154.515,146.25,147.5,4164876,0
+DXCM.US,D,20211124,000000,147.498,150.202,145.002,149.645,2916404,0
+DXCM.US,D,20211126,000000,149.232,152.615,147.362,147.99,1464412,0
+DXCM.US,D,20211129,000000,147.988,149.515,142.235,142.752,5260376,0
+DXCM.US,D,20211130,000000,143,145.088,140.158,140.648,5761620,0
+DXCM.US,D,20211201,000000,141.852,142.618,136.7,137.088,3599084,0
+DXCM.US,D,20211202,000000,137.08,140.421,136.266,140.055,3264544,0
+DXCM.US,D,20211203,000000,140.268,140.268,128.632,129.872,5745044,0
+DXCM.US,D,20211206,000000,129.398,132.83,127.622,131.108,4261988,0
+DXCM.US,D,20211207,000000,134.568,139.902,133.84,139.6,4663768,0
+DXCM.US,D,20211208,000000,140,143.188,138.992,141.212,2560352,0
+DXCM.US,D,20211209,000000,141.178,143.752,140,140.038,2760624,0
+DXCM.US,D,20211210,000000,140.218,142.137,139.425,141.625,2078844,0
+DXCM.US,D,20211213,000000,140.982,143.147,137.321,137.402,4450688,0
+DXCM.US,D,20211214,000000,136.788,138.302,132.431,133.835,5462180,0
+DXCM.US,D,20211215,000000,134.595,136.322,131.94,135.322,8296856,0
+DXCM.US,D,20211216,000000,135.058,136.122,131.742,132.34,3510228,0
+DXCM.US,D,20211217,000000,132.815,140.345,131.962,138.835,5200440,0
+DXCM.US,D,20211220,000000,137.59,138.082,133.863,136.222,2485204,0
+DXCM.US,D,20211221,000000,137.422,141.575,136.92,141.475,2331100,0
+DXCM.US,D,20211222,000000,140.938,143.322,140.938,143.198,1250724,0
+DXCM.US,D,20211223,000000,143.75,144.962,143.002,143.002,1565944,0
+DXCM.US,D,20211227,000000,143.572,143.782,141.43,142.47,1544460,0
+DXCM.US,D,20211228,000000,142.75,143.068,132.2,132.375,3051116,0
+DXCM.US,D,20211229,000000,133.995,133.995,131.689,133.85,2115408,0
+DXCM.US,D,20211230,000000,133.175,136.938,132.975,135.328,1424524,0
+DXCM.US,D,20211231,000000,136.038,136.804,134.095,134.238,1286468,0
+DXCM.US,D,20220103,000000,132.95,133.198,128.25,130.197,3694372,0
+DXCM.US,D,20220104,000000,129.275,129.95,125.738,128.068,3028848,0
+DXCM.US,D,20220105,000000,126.835,128.583,121.915,121.952,2819460,0
+DXCM.US,D,20220106,000000,121.532,123.609,120.1,120.75,2994932,0
+DXCM.US,D,20220107,000000,120.75,123,117.788,117.872,4933524,0
+DXCM.US,D,20220110,000000,111.042,115.748,108.868,115.585,5629540,0
+DXCM.US,D,20220111,000000,116.018,120.675,115.572,120.292,4856524,0
+DXCM.US,D,20220112,000000,121.615,125.349,120.912,122.595,4423848,0
+DXCM.US,D,20220113,000000,122.29,122.29,113.808,113.945,4412404,0
+DXCM.US,D,20220114,000000,113.28,116.442,109.492,111.835,3527520,0
+DXCM.US,D,20220118,000000,109.702,110.74,107.138,107.468,3698220,0
+DXCM.US,D,20220119,000000,108.765,112.11,108.558,108.808,3368044,0
+DXCM.US,D,20220120,000000,109.502,113.738,108.488,108.66,3406644,0
+DXCM.US,D,20220121,000000,108.61,108.61,105.295,105.525,3606992,0
+DXCM.US,D,20220124,000000,103.849,106.888,100.648,106.708,4809620,0
+DXCM.US,D,20220125,000000,104,104.68,99.79,101.558,4021616,0
+DXCM.US,D,20220126,000000,103.335,104.4,97.5025,98.9575,3733120,0
+DXCM.US,D,20220127,000000,100.038,100.47,95.505,95.88,3963572,0
+DXCM.US,D,20220128,000000,96.74,103.5,95.51,103.348,5807836,0
+DXCM.US,D,20220131,000000,103.75,108.062,103.75,107.62,3643872,0
+DXCM.US,D,20220201,000000,108.525,109.678,106.172,108.76,3302580,0
+DXCM.US,D,20220202,000000,109.75,110.412,106.46,108.918,2623740,0
+DXCM.US,D,20220203,000000,107.855,109.522,104.12,104.682,2791156,0
+DXCM.US,D,20220204,000000,103.532,106.211,103.128,105.088,3285172,0
+DXCM.US,D,20220207,000000,104.848,108.11,104.092,105.215,2379316,0
+DXCM.US,D,20220208,000000,104.5,106.698,103.29,106.382,1935860,0
+DXCM.US,D,20220209,000000,107.692,112.576,107.692,111.97,3723932,0
+DXCM.US,D,20220210,000000,108.57,113.808,106.805,110.568,4499756,0
+DXCM.US,D,20220211,000000,106.52,111.755,104.402,105.14,4631960,0
+DXCM.US,D,20220214,000000,104.51,105.884,100.98,101.75,3262700,0
+DXCM.US,D,20220215,000000,103.8,105.47,102.725,104.378,2982152,0
+DXCM.US,D,20220216,000000,104.13,104.13,100.75,103.408,2134704,0
+DXCM.US,D,20220217,000000,102.66,103.392,96.7275,96.8125,4331764,0
+DXCM.US,D,20220218,000000,96.75,97.9925,94.75,95.31,4455332,0
+DXCM.US,D,20220222,000000,96.165,100.135,95.145,97.74,2828412,0
+DXCM.US,D,20220223,000000,99.425,99.6825,93.8475,94.0775,2924460,0
+DXCM.US,D,20220224,000000,92.2225,102.716,91.4325,102.18,5588972,0
+DXCM.US,D,20220225,000000,102.18,103.101,99.5425,102.835,2756916,0
+DXCM.US,D,20220228,000000,102.338,103.62,100.818,103.478,3374408,0
+DXCM.US,D,20220301,000000,103.745,107.506,100.975,102.102,2847736,0
+DXCM.US,D,20220302,000000,103.388,106,102.604,105.02,2445836,0
+DXCM.US,D,20220303,000000,106.5,108.3,105.205,105.988,2935820,0
+DXCM.US,D,20220304,000000,105.735,108.748,105.262,108.015,4670936,0
+DXCM.US,D,20220307,000000,109.172,109.942,104.67,105.202,4663576,0
+DXCM.US,D,20220308,000000,102.915,104.101,98.25,100.2,4589464,0
+DXCM.US,D,20220309,000000,101.032,103.07,100.002,103.06,4221224,0
+DXCM.US,D,20220310,000000,100.318,102.495,100.302,101.395,2539100,0
+DXCM.US,D,20220311,000000,103.422,103.738,97.515,97.565,2430188,0
+DXCM.US,D,20220314,000000,97.1,104.25,97.0925,101.822,4262632,0
+DXCM.US,D,20220315,000000,103.102,104.55,100.822,104.02,3428760,0
+DXCM.US,D,20220316,000000,105.502,109.769,105.09,109.33,3523876,0
+DXCM.US,D,20220317,000000,108.855,114.166,108.644,113.682,3247804,0
+DXCM.US,D,20220318,000000,113.822,117.358,112.5,117.012,4040664,0
+DXCM.US,D,20220321,000000,116.255,116.77,111.915,115.085,2404548,0
+DXCM.US,D,20220322,000000,113.802,117.119,113.668,116.178,1822392,0
+DXCM.US,D,20220323,000000,114.995,114.995,111.21,112.328,2992296,0
+DXCM.US,D,20220324,000000,113.282,117.49,110.523,117.098,2718920,0
+DXCM.US,D,20220325,000000,120.38,121.664,118.932,120.242,3864484,0
+DXCM.US,D,20220328,000000,119.695,123.836,119.695,123.77,2570948,0
+DXCM.US,D,20220329,000000,125,129,124.57,128.822,3346580,0
+DXCM.US,D,20220330,000000,128.387,130.607,126.7,129.755,2854992,0
+DXCM.US,D,20220331,000000,129.992,130.19,127.08,127.9,3658356,0
+DXCM.US,D,20220401,000000,130.625,134.135,129.335,132.892,3613464,0
+DXCM.US,D,20220404,000000,132.622,134.765,130.222,130.55,3286468,0
+DXCM.US,D,20220405,000000,130.455,130.86,126.565,129.105,4176908,0
+DXCM.US,D,20220406,000000,127.155,127.972,125.205,127.385,2479420,0
+DXCM.US,D,20220407,000000,126.07,130.178,125.591,128.13,2117516,0
+DXCM.US,D,20220408,000000,127.502,128.702,125.472,126.498,1496192,0
+DXCM.US,D,20220411,000000,124.688,125.455,122.502,123.122,1979832,0
+DXCM.US,D,20220412,000000,125.292,127.195,122.128,122.608,2509576,0
+DXCM.US,D,20220413,000000,123.398,125.728,123.37,124.7,1986592,0
+DXCM.US,D,20220414,000000,124.85,125,121.88,123.028,1640980,0
+DXCM.US,D,20220418,000000,122.47,122.998,119.028,120.158,1343864,0
+DXCM.US,D,20220419,000000,119.472,123.998,119.472,122.948,1992200,0
+DXCM.US,D,20220420,000000,122.935,125.632,120.748,124.098,2166332,0
+DXCM.US,D,20220421,000000,124.78,125.945,117.552,118.102,1900756,0
+DXCM.US,D,20220422,000000,116.725,116.958,109.864,110.162,2460528,0
+DXCM.US,D,20220425,000000,109.985,112.529,108.838,110.622,2461316,0
+DXCM.US,D,20220426,000000,109.07,109.45,104.936,105.875,2624968,0
+DXCM.US,D,20220427,000000,106.36,107.655,102.755,103.255,2857744,0
+DXCM.US,D,20220428,000000,103.75,104.418,99.5675,103.308,4605556,0
+DXCM.US,D,20220429,000000,103.095,107.87,101.305,102.145,5434512,0
+DXCM.US,D,20220502,000000,102.24,103.448,99.38,101.785,2750276,0
+DXCM.US,D,20220503,000000,101.355,101.882,98.2575,98.85,2788648,0
+DXCM.US,D,20220504,000000,99.3375,102.432,94.49,101.508,3529436,0
+DXCM.US,D,20220505,000000,100.248,102.209,93.075,94.8225,2923836,0
+DXCM.US,D,20220506,000000,93.0525,93.4494,86.92,87.9725,5272240,0
+DXCM.US,D,20220509,000000,85.6925,87.1375,80.5,82.505,6014616,0
+DXCM.US,D,20220510,000000,85.155,86.4362,79.6825,81.8575,3253092,0
+DXCM.US,D,20220511,000000,81.8,84.4875,78.345,78.735,3912368,0
+DXCM.US,D,20220512,000000,77.4,80.1963,75.6525,77.88,4437932,0
+DXCM.US,D,20220513,000000,79.125,84.4201,79.12,83.685,4758036,0
+DXCM.US,D,20220516,000000,83.695,84.7975,80.7725,81.15,2742756,0
+DXCM.US,D,20220517,000000,83.4225,84.5375,80.3475,83.04,2229580,0
+DXCM.US,D,20220518,000000,81.765,82.275,76.7225,77.1225,4139508,0
+DXCM.US,D,20220519,000000,77.75,80.3638,76.2525,79.03,3669304,0
+DXCM.US,D,20220520,000000,81.175,81.4638,77.3075,80.3075,3301184,0
+DXCM.US,D,20220523,000000,80.6925,81.405,77.91,80.98,2403432,0
+DXCM.US,D,20220524,000000,74.0825,76.62,70.7325,72.0325,8485068,0
+DXCM.US,D,20220525,000000,71.9512,75.7975,66.8925,70.33,11797268,0
+DXCM.US,D,20220526,000000,71.1325,71.1325,68.145,70.1575,6690420,0
+DXCM.US,D,20220527,000000,71.4075,72.43,69.585,72.27,5984776,0
+DXCM.US,D,20220531,000000,76.4175,81.235,73.94,74.485,10882116,0
+DXCM.US,D,20220601,000000,74.78,75.4325,69.725,70.9625,3843592,0
+DXCM.US,D,20220602,000000,71.25,78.2425,70.2525,77.9575,4857508,0
+DXCM.US,D,20220603,000000,77.005,77.005,72.95,73.1975,3868336,0
+DXCM.US,D,20220606,000000,75.3925,75.8012,72.5125,74.08,3909668,0
+DXCM.US,D,20220607,000000,73.2175,77.425,73.2175,77.1,3253980,0
+DXCM.US,D,20220608,000000,76.9375,77.7125,76.1275,76.4725,3147380,0
+DXCM.US,D,20220609,000000,75.505,76.2125,74.05,74.1125,2623160,0
+DXCM.US,D,20220610,000000,73.0425,73.685,72.29,73.4625,3880372,0
+DXCM.US,D,20220613,000000,70.83,71.82,67.64,68.06,3286916,0
+DXCM.US,D,20220614,000000,68.97,70.02,67.155,69.31,3292089,0
+DXCM.US,D,20220615,000000,70.37,73.33,69.6436,71.51,2988637,0
+DXCM.US,D,20220616,000000,69.23,70.17,67.11,67.99,4180404,0
+DXCM.US,D,20220617,000000,67.8,70.3,67.74,68.81,6242565,0
+DXCM.US,D,20220621,000000,70.05,71.8,69.56,70.46,3145881,0
+DXCM.US,D,20220622,000000,69.95,72.66,69.62,71.52,2363834,0
+DXCM.US,D,20220623,000000,72.55,75.58,71.87,75.21,2312177,0
+DXCM.US,D,20220624,000000,76.32,77.73,75.14,77.67,3563784,0
+DXCM.US,D,20220627,000000,77.44,77.89,75.57,76.6,2664768,0
+DXCM.US,D,20220628,000000,77.15,78.72,74.48,74.7,2226626,0
+DXCM.US,D,20220629,000000,74.74,75.68,72.41,75.45,2306851,0
+DXCM.US,D,20220630,000000,74.93,75.47,73.71,74.53,3616595,0
+DXCM.US,D,20220701,000000,74.26,78.03,74.23,77.63,1981990,0
+DXCM.US,D,20220705,000000,77.25,78.89,74.75,78.46,2086508,0
+DXCM.US,D,20220706,000000,78.96,79.88,77.4,78.35,2813989,0
+DXCM.US,D,20220707,000000,78.01,82.06,77.52,81.92,3239494,0
+DXCM.US,D,20220708,000000,80.21,82.85,79.11,81.24,1658576,0
+DXCM.US,D,20220711,000000,80.1,80.465,77.65,78.43,1758753,0
+DXCM.US,D,20220712,000000,78.93,80.67,77.38,78.05,1536430,0
+DXCM.US,D,20220713,000000,76.26,78.44,75.04,76.35,1742943,0
+DXCM.US,D,20220714,000000,75.81,77.03,73.93,76.5,1584075,0
+DXCM.US,D,20220715,000000,77.95,79.575,77.32,79.14,2146874,0
+DXCM.US,D,20220718,000000,79.29,79.91,76.2,76.99,2248306,0
+DXCM.US,D,20220719,000000,78.27,80.77,76.6097,80.64,2131284,0
+DXCM.US,D,20220720,000000,80.77,83.24,79.935,82.185,2119128,0
+DXCM.US,D,20220721,000000,82.43,84.2759,81.8,83.99,1983037,0
+DXCM.US,D,20220722,000000,83.85,86.06,82.55,83.78,2089930,0
+DXCM.US,D,20220725,000000,83.07,83.72,81.305,82.6,1750624,0
+DXCM.US,D,20220726,000000,82.82,83.4984,80.78,82.7,2569799,0
+DXCM.US,D,20220727,000000,82.78,85.83,82.78,85.8,2325680,0
+DXCM.US,D,20220728,000000,86.06,87.28,84.11,86.99,4316899,0
+DXCM.US,D,20220729,000000,78.25,85.86,77.51,82.08,9906715,0
+DXCM.US,D,20220801,000000,82.61,86.21,82.45,83.83,3162609,0
+DXCM.US,D,20220802,000000,84.03,90.23,83.73,88.3,4298548,0
+DXCM.US,D,20220803,000000,88.29,91.23,86.84,90.39,3510356,0
+DXCM.US,D,20220804,000000,90.24,90.78,87.875,89.54,2259352,0
+DXCM.US,D,20220805,000000,87.4,90.42,87.25,89.09,2220084,0
+DXCM.US,D,20220808,000000,89.56,94.6,89.5,91.4,3110212,0
+DXCM.US,D,20220809,000000,90.67,91.237,85.02,85.12,4794427,0
+DXCM.US,D,20220810,000000,88,90.1,87.58,89.73,3512136,0
+DXCM.US,D,20220811,000000,89.84,91.95,87.84,88.24,2584998,0
+DXCM.US,D,20220812,000000,88.62,89.9,87.6,89.83,1914913,0
+DXCM.US,D,20220815,000000,89.91,92.74,89.71,92.295,1920770,0
+DXCM.US,D,20220816,000000,91.38,91.89,88.875,90.79,2433669,0
+DXCM.US,D,20220817,000000,89.4,89.88,87.65,88.14,1979412,0
+DXCM.US,D,20220818,000000,88.22,88.53,86.77,87.53,2636064,0
+DXCM.US,D,20220819,000000,86.67,87.72,84.12,85.11,2222642,0
+DXCM.US,D,20220822,000000,83.23,85.8,83.23,84.3,2594104,0
+DXCM.US,D,20220823,000000,84.21,84.6,82.2101,83.63,2008089,0
+DXCM.US,D,20220824,000000,84.11,87.23,84.07,85.92,2476636,0
+DXCM.US,D,20220825,000000,86.99,88.43,86.11,88.37,2331049,0
+DXCM.US,D,20220826,000000,87.73,88.88,84.23,84.49,3014803,0
+DXCM.US,D,20220829,000000,83.5,84.62,83.2,83.38,2107894,0
+DXCM.US,D,20220830,000000,83.515,85.275,82.16,82.74,2378051,0
+DXCM.US,D,20220831,000000,83.5,84.19,81.7614,82.21,2161153,0
+DXCM.US,D,20220901,000000,81.685,83.15,79.37,83.08,3928002,0
+DXCM.US,D,20220902,000000,84.47,85.46,81.28,82,2014126,0
+DXCM.US,D,20220906,000000,82.04,83.13,81.2,82.03,1668990,0
+DXCM.US,D,20220907,000000,82.56,88.5999,82.105,88.37,2821151,0
+DXCM.US,D,20220908,000000,87.32,91.64,87.21,91.59,2639230,0
+DXCM.US,D,20220909,000000,91.6,93.24,91.6,92.89,2642950,0
+DXCM.US,D,20220912,000000,92.99,94.3,92.68,94.18,1651058,0
+DXCM.US,D,20220913,000000,89.92,90.6532,88.56,89.17,2868249,0
+DXCM.US,D,20220914,000000,89.43,90.94,87.29,90.57,1512759,0
+DXCM.US,D,20220915,000000,90.62,93.02,90.31,90.98,1808739,0
+DXCM.US,D,20220916,000000,89.79,90.45,88.03,90.09,2981949,0
+DXCM.US,D,20220919,000000,88.62,89.14,85.42,87.94,2048670,0
+DXCM.US,D,20220920,000000,87.28,88.425,85.62,87.37,2069191,0
+DXCM.US,D,20220921,000000,87.835,88.64,84.42,84.46,2264397,0
+DXCM.US,D,20220922,000000,83.64,83.85,79.71,80.96,2708678,0
+DXCM.US,D,20220923,000000,80.39,80.78,79.03,80.66,2062514,0
+DXCM.US,D,20220926,000000,80.64,81.74,79.12,80.35,1994961,0
+DXCM.US,D,20220927,000000,81.54,81.74,78.94,79.64,2782603,0
+DXCM.US,D,20220928,000000,80.66,83.94,80.4,83.33,2800773,0
+DXCM.US,D,20220929,000000,82.31,82.9,80.61,82.1,1773277,0
+DXCM.US,D,20220930,000000,81.79,83.98,80.36,80.54,2032106,0
+DXCM.US,D,20221003,000000,81.47,85.54,81.06,84.98,2589325,0
+DXCM.US,D,20221004,000000,87.64,91.57,87.63,90.97,3054854,0
+DXCM.US,D,20221005,000000,89.31,92.13,89.31,91.08,2334004,0
+DXCM.US,D,20221006,000000,91.18,95.31,90.38,95.21,4233943,0
+DXCM.US,D,20221007,000000,103.63,105.33,100.11,102.14,9426003,0
+DXCM.US,D,20221010,000000,101.905,102.77,99.66,100.22,3158805,0
+DXCM.US,D,20221011,000000,100.45,101.73,97.33,99.68,2704419,0
+DXCM.US,D,20221012,000000,100.68,100.92,97.54,98.32,2083528,0
+DXCM.US,D,20221013,000000,95.41,103.41,94.65,101.72,3077047,0
+DXCM.US,D,20221014,000000,102.81,103.97,97.26,97.41,2119798,0
+DXCM.US,D,20221017,000000,99.41,101.6,98.24,99.73,2192973,0
+DXCM.US,D,20221018,000000,102.31,103.13,96.06,96.93,3681489,0
+DXCM.US,D,20221019,000000,95.69,97.1,94.59,96.84,2480946,0
+DXCM.US,D,20221020,000000,95.93,97.45,93.79,94.36,2688362,0
+DXCM.US,D,20221021,000000,94.18,96.74,91.62,95.68,4012621,0
+DXCM.US,D,20221024,000000,96.325,99.27,94.85,98.97,1892826,0
+DXCM.US,D,20221025,000000,99.305,102.77,99.305,100.95,2197321,0
+DXCM.US,D,20221026,000000,101.54,104.7961,101.255,102.61,2545787,0
+DXCM.US,D,20221027,000000,102.18,103.25,99.33,101.25,3774137,0
+DXCM.US,D,20221028,000000,113.72,121.88,109.89,120.87,9279797,0
+DXCM.US,D,20221031,000000,120,122.02,116.4103,120.78,4048945,0
+DXCM.US,D,20221101,000000,121.58,123.3604,118.45,119.04,2945353,0
+DXCM.US,D,20221102,000000,118.33,121.41,115.48,115.95,3223401,0
+DXCM.US,D,20221103,000000,114.79,117.33,112.41,112.6,3183409,0
+DXCM.US,D,20221104,000000,114,116,111.59,114.88,3208876,0
+DXCM.US,D,20221107,000000,115.94,116.63,113.41,115.33,1927298,0
+DXCM.US,D,20221108,000000,115.33,117.76,112.22,115.35,1678476,0
+DXCM.US,D,20221109,000000,114.12,115.4,112.51,113.15,1711843,0
+DXCM.US,D,20221110,000000,118.99,120.75,117.04,119.84,3473351,0
+DXCM.US,D,20221111,000000,119.12,122.28,114.59,115.96,3461462,0
+DXCM.US,D,20221114,000000,115.75,115.75,112.47,112.99,3395828,0
+DXCM.US,D,20221115,000000,115.1,116.99,113.7,116.31,2330996,0
+DXCM.US,D,20221116,000000,116.84,117,114.43,114.89,1536145,0
+DXCM.US,D,20221117,000000,112.67,114.76,111.73,112.64,2162568,0
+DXCM.US,D,20221118,000000,114.6,115.36,112.615,113.72,1809818,0
+DXCM.US,D,20221121,000000,112.62,113.55,112.12,112.66,1893740,0
+DXCM.US,D,20221122,000000,113.67,113.88,110.31,111.01,2654332,0
+DXCM.US,D,20221123,000000,111.67,113.335,110.6,112.92,3529182,0
+DXCM.US,D,20221125,000000,112.91,113.02,110.65,112,1182919,0
+DXCM.US,D,20221128,000000,111.62,114.75,111.62,112.57,3268887,0
+DXCM.US,D,20221129,000000,112.3,113.71,110.134,110.39,2659030,0
+DXCM.US,D,20221130,000000,110.67,116.36,110.285,116.28,4117909,0
+DXCM.US,D,20221201,000000,116.39,119.98,116.25,118.03,2055590,0
+DXCM.US,D,20221202,000000,116.28,118.51,115.305,118.11,1883653,0
+DXCM.US,D,20221205,000000,117.6,119.88,115.5,116.56,2387507,0
+DXCM.US,D,20221206,000000,115.82,119.13,115.08,116.83,2454057,0
+DXCM.US,D,20221207,000000,116.31,119.19,116.31,117.91,2169900,0
+DXCM.US,D,20221208,000000,123.7,125.55,119.16,122.67,5622846,0
+DXCM.US,D,20221209,000000,121.65,122.33,116.01,116.46,3274317,0
+DXCM.US,D,20221212,000000,118,118.38,115.17,116.78,2609401,0
+DXCM.US,D,20221213,000000,120.5,121.54,118.81,119.56,2935385,0
+DXCM.US,D,20221214,000000,119.72,124.11,118.85,121.49,3270061,0
+DXCM.US,D,20221215,000000,119.57,119.9,115.775,116.24,2651379,0
+DXCM.US,D,20221216,000000,114.11,115.41,113.4,114.63,6255831,0
+DXCM.US,D,20221219,000000,114.14,114.29,110.63,112.23,2093632,0
+DXCM.US,D,20221220,000000,111.99,114.43,110.21,113.15,2247323,0
+DXCM.US,D,20221221,000000,113.87,116.13,112.06,114.76,1948501,0
+DXCM.US,D,20221222,000000,113.78,114.76,111.6,113.68,1742344,0
+DXCM.US,D,20221223,000000,114.47,114.47,111.041,111.44,1078972,0
+DXCM.US,D,20221227,000000,111.45,111.6,108.68,109.88,1746657,0
+DXCM.US,D,20221228,000000,110.48,111.96,109.46,109.77,1187866,0
+DXCM.US,D,20221229,000000,110.92,113.355,109.72,112.07,1285974,0
+DXCM.US,D,20221230,000000,110.93,113.33,109.4556,113.24,1395652,0
+DXCM.US,D,20230103,000000,114.3,116.16,112.61,114.73,2061888,0
+DXCM.US,D,20230104,000000,116.79,117.54,113.39,114.33,2188618,0
+DXCM.US,D,20230105,000000,113.26,114.28,110.87,111.69,2348230,0
+DXCM.US,D,20230106,000000,113.03,117.01,110.78,115.82,2411377,0
+DXCM.US,D,20230109,000000,112.46,113.69,107.4601,110.06,4995370,0
+DXCM.US,D,20230110,000000,108.79,111.94,107.84,110.88,2380996,0
+DXCM.US,D,20230111,000000,112.41,112.69,105.04,106.16,4429412,0
+DXCM.US,D,20230112,000000,105.44,108.48,103.6701,107.14,2878573,0
+DXCM.US,D,20230113,000000,106.16,108.6,105.19,108.47,2328047,0
+DXCM.US,D,20230117,000000,107.17,109.63,106.05,109.51,1590737,0
+DXCM.US,D,20230118,000000,109.95,110.26,106.54,106.63,2006487,0
+DXCM.US,D,20230119,000000,106,107.67,105.96,106.2,2728270,0
+DXCM.US,D,20230120,000000,106.2,108,104.99,107.86,2389854,0
+DXCM.US,D,20230123,000000,107.86,108.86,106,106.4,2818419,0
+DXCM.US,D,20230124,000000,105.24,106.51,103.72,106.03,1685609,0
+DXCM.US,D,20230125,000000,103.75,105.05,102.5,104,3803584,0
+DXCM.US,D,20230126,000000,105.44,107.03,104.13,106.65,2266924,0
+DXCM.US,D,20230127,000000,106.36,107.742,105.04,106.72,1428199,0
+DXCM.US,D,20230130,000000,106.12,106.94,105.08,105.49,1687666,0
+DXCM.US,D,20230131,000000,106.06,107.56,105.74,107.09,2091063,0
+DXCM.US,D,20230201,000000,107.16,108.57,104.44,107.71,2894559,0
+DXCM.US,D,20230202,000000,109.17,110.5,106.59,108.03,3316371,0
+DXCM.US,D,20230203,000000,107.18,109.98,106.21,108.43,2969339,0
+DXCM.US,D,20230206,000000,108.09,109.065,106.44,106.73,1793944,0
+DXCM.US,D,20230207,000000,105.71,109.75,104.66,109.5,2189185,0
+DXCM.US,D,20230208,000000,109.5,110.9,108.74,109.84,1917782,0
+DXCM.US,D,20230209,000000,110.02,110.71,106.82,107.24,4270790,0
+DXCM.US,D,20230210,000000,112.65,120,111.21,117.89,6381640,0
+DXCM.US,D,20230213,000000,119.69,121.11,118.01,118.28,2944199,0
+DXCM.US,D,20230214,000000,117.5,119.79,116.62,118.55,1995957,0
+DXCM.US,D,20230215,000000,118.66,120.28,118,120.17,1562267,0
+DXCM.US,D,20230216,000000,118.49,119.39,117.08,117.26,1580655,0
+DXCM.US,D,20230217,000000,116.39,117.03,113.4,114.76,1810253,0
+DXCM.US,D,20230221,000000,113.59,114.79,112.79,114.01,2393075,0
+DXCM.US,D,20230222,000000,114.54,114.98,104.2,111.65,6377812,0
+DXCM.US,D,20230223,000000,111.61,112.1,109.35,111.87,2627058,0
+DXCM.US,D,20230224,000000,110.42,111.48,109.35,110.09,1540217,0
+DXCM.US,D,20230227,000000,110.98,111.68,109.02,110.58,1528694,0
+DXCM.US,D,20230228,000000,111.694,112.52,109.88,111.01,1714560,0
+DXCM.US,D,20230301,000000,110.51,111.31,109.32,110.76,1856077,0
+DXCM.US,D,20230302,000000,112.51,121.37,112.38,121.24,4461887,0
+DXCM.US,D,20230303,000000,120.525,123.14,119.89,122.92,2771082,0
+DXCM.US,D,20230306,000000,114.1,116.0786,112.44,113.25,5556435,0
+DXCM.US,D,20230307,000000,113.24,115.375,112.12,113.81,2304855,0
+DXCM.US,D,20230308,000000,113.51,114.015,111.86,112.74,1394816,0
+DXCM.US,D,20230309,000000,113.26,116.65,111.87,112.08,3223265,0
+DXCM.US,D,20230310,000000,112.28,112.28,107.28,107.77,3014495,0
+DXCM.US,D,20230313,000000,106.27,112.94,106.16,110.66,1971468,0
+DXCM.US,D,20230314,000000,111.86,113.71,111.3,113.16,2077367,0
+DXCM.US,D,20230315,000000,112.08,114.33,111.185,113.72,1967373,0
+DXCM.US,D,20230316,000000,113.06,115.36,112.39,114.56,2658451,0
+DXCM.US,D,20230317,000000,114.5,115.45,113.055,113.93,2623893,0
+DXCM.US,D,20230320,000000,113.95,117.43,113.95,117.21,1704139,0
+DXCM.US,D,20230321,000000,117.6,119.29,116.7401,118.98,1706318,0
+DXCM.US,D,20230322,000000,118.93,119.235,114.92,115,1452638,0
+DXCM.US,D,20230323,000000,116.26,116.87,113.32,114.5,1918673,0
+DXCM.US,D,20230324,000000,114.26,115.21,112.79,114.09,1360748,0
+DXCM.US,D,20230327,000000,115.75,117.95,115.04,116.07,1571478,0
+DXCM.US,D,20230328,000000,117.32,117.99,113.141,113.815,1335680,0
+DXCM.US,D,20230329,000000,114.83,115.75,113.07,113.96,1559896,0
+DXCM.US,D,20230330,000000,114.27,115,112.62,114.4,1547827,0
+DXCM.US,D,20230331,000000,115.02,116.87,114.52,116.18,2118213,0
+DXCM.US,D,20230403,000000,116.03,116.03,113.25,115.24,1743393,0
+DXCM.US,D,20230404,000000,115.44,116.18,114.3,115.64,1467276,0
+DXCM.US,D,20230405,000000,115.69,115.7393,112.42,112.82,1489599,0
+DXCM.US,D,20230406,000000,112.94,112.94,111.43,112.47,1835194,0
+DXCM.US,D,20230410,000000,112.52,113.07,110.9,112.53,1871285,0
+DXCM.US,D,20230411,000000,112,115.12,111.97,115.04,1826003,0
+DXCM.US,D,20230412,000000,116.1344,116.68,114.57,114.82,1534627,0
+DXCM.US,D,20230413,000000,115.17,116.6,115.05,116.28,1093634,0
+DXCM.US,D,20230414,000000,115.68,116.46,114.13,115.7,1150067,0
+DXCM.US,D,20230417,000000,117.91,120.215,117.69,118.65,2180505,0
+DXCM.US,D,20230418,000000,119.84,119.84,117.93,118.93,1653929,0
+DXCM.US,D,20230419,000000,118.77,124.2,118.67,124.12,2410286,0
+DXCM.US,D,20230420,000000,123.59,125.315,121.95,122.19,2248022,0
+DXCM.US,D,20230421,000000,123.35,125.4,122.33,123.73,2129627,0
+DXCM.US,D,20230424,000000,124.68,125.01,123.5,123.83,1829061,0
+DXCM.US,D,20230425,000000,123,125.0984,123,123.96,2263414,0
+DXCM.US,D,20230426,000000,123,125.18,122.9186,124.93,2333269,0
+DXCM.US,D,20230427,000000,125.575,126.44,121.22,123.58,4074986,0
+DXCM.US,D,20230428,000000,119.255,122.28,117.6,121.34,3901531,0
+DXCM.US,D,20230501,000000,121.34,121.47,117.21,118.44,2447212,0
+DXCM.US,D,20230502,000000,117,118.27,115.01,118.12,2662506,0
+DXCM.US,D,20230503,000000,119.2,119.88,116.79,117.32,6887641,0
+DXCM.US,D,20230504,000000,116.5,117.87,116.03,117.42,1765812,0
+DXCM.US,D,20230505,000000,117.71,121.59,117.28,120.82,2170190,0
+DXCM.US,D,20230508,000000,120.15,120.92,118.67,120.18,1733527,0
+DXCM.US,D,20230509,000000,120.19,120.44,118.69,119.65,1301009,0
+DXCM.US,D,20230510,000000,120.8,123.13,119.85,122.57,1821356,0
+DXCM.US,D,20230511,000000,122.89,123.43,119.76,121.07,1730122,0
+DXCM.US,D,20230512,000000,121.39,122.47,120.8,121.7,1409984,0
+DXCM.US,D,20230515,000000,121.75,122.62,119.3,119.61,1565764,0
+DXCM.US,D,20230516,000000,119.54,119.54,117.87,118.61,1331784,0
+DXCM.US,D,20230517,000000,118.58,119.77,116.6,118.59,1690396,0
+DXCM.US,D,20230518,000000,118.26,119.277,116.95,119.03,1598042,0
+DXCM.US,D,20230519,000000,118.81,120.5299,116.97,117.13,2079990,0
+DXCM.US,D,20230522,000000,117.58,120.99,116.12,119.29,2391367,0
+DXCM.US,D,20230523,000000,118.45,119.14,114.55,115.69,2282927,0
+DXCM.US,D,20230524,000000,114.89,117.07,114.31,116.73,1705289,0
+DXCM.US,D,20230525,000000,116.66,116.66,112.27,114.61,2473910,0
+DXCM.US,D,20230526,000000,114.32,115.56,113.55,115.05,1688420,0
+DXCM.US,D,20230530,000000,115.23,116.67,113.01,113.56,8040117,0
+DXCM.US,D,20230531,000000,113.78,117.8481,113.61,117.26,5453663,0
+DXCM.US,D,20230601,000000,117.48,119.63,116.305,119.58,1993286,0
+DXCM.US,D,20230602,000000,120,122.84,118.68,122.57,2676431,0
+DXCM.US,D,20230605,000000,123,126.305,122.22,124.66,3347226,0
+DXCM.US,D,20230606,000000,125.49,126.59,124.36,125.38,3304151,0
+DXCM.US,D,20230607,000000,125.76,126.19,117.74,119.71,3099561,0
+DXCM.US,D,20230608,000000,119.52,121.28,118.31,121.13,1851172,0
+DXCM.US,D,20230609,000000,121.31,124.55,120.2,124.34,2121096,0
+DXCM.US,D,20230612,000000,124.8,127.22,123.52,126.91,2598875,0
+DXCM.US,D,20230613,000000,126.98,128.02,124.68,125.95,2166055,0
+DXCM.US,D,20230614,000000,126.26,129.2,125.96,127.06,3325214,0
+DXCM.US,D,20230615,000000,128.32,131.24,128.1,130.98,4232063,0
+DXCM.US,D,20230616,000000,132,134.14,129.99,130.1,4310131,0
+DXCM.US,D,20230620,000000,129.73,130.8,127.64,129.97,2599363,0
+DXCM.US,D,20230621,000000,130.13,130.265,126.545,127.86,2759666,0
+DXCM.US,D,20230622,000000,127.61,128.08,125.89,126.52,2510604,0
+DXCM.US,D,20230623,000000,125.92,127.5,124.83,126.75,3264769,0
+DXCM.US,D,20230626,000000,125.38,126.15,123.1514,124.62,2523187,0
+DXCM.US,D,20230627,000000,124.62,125.48,121.79,123.5,2634232,0
+DXCM.US,D,20230628,000000,124.01,127.86,123.8301,126.42,2360545,0
+DXCM.US,D,20230629,000000,126.57,128.9,125.82,127.94,2584651,0
+DXCM.US,D,20230630,000000,129.76,131.76,128.2025,128.51,2378142,0
+DXCM.US,D,20230703,000000,127.23,127.42,124.76,127.02,1237881,0
+DXCM.US,D,20230705,000000,126.58,128.48,125.69,128.07,1933395,0
+DXCM.US,D,20230706,000000,126.64,128.17,125.86,127.7,1722892,0
+DXCM.US,D,20230707,000000,126.8,128.59,125.78,126.71,2173065,0
+DXCM.US,D,20230710,000000,128.05,131.03,128,130.62,2345819,0
+DXCM.US,D,20230711,000000,130.77,132.11,130.095,131.23,1706523,0
+DXCM.US,D,20230712,000000,131.39,133.905,131.26,133.67,2294374,0
+DXCM.US,D,20230713,000000,134.56,134.92,133.01,133.98,1763833,0
+DXCM.US,D,20230714,000000,134.5,137.62,133.9843,137.32,3087500,0
+DXCM.US,D,20230717,000000,136.7,138.4,136.365,137.45,2290545,0
+DXCM.US,D,20230718,000000,137.07,138.17,135.51,137.93,2073499,0
+DXCM.US,D,20230719,000000,137.34,138.92,131.88,133.63,2969252,0
+DXCM.US,D,20230720,000000,134.06,134.35,130.42,130.65,3287696,0
+DXCM.US,D,20230721,000000,130.98,132.565,130.06,130.6,7299371,0
+DXCM.US,D,20230724,000000,130.58,131.74,127.44,127.72,2935595,0
+DXCM.US,D,20230725,000000,126.9,131.11,126.81,129.96,2056210,0
+DXCM.US,D,20230726,000000,129.2,131.26,129.09,130.69,1653581,0
+DXCM.US,D,20230727,000000,131.11,131.49,128.77,129.36,3378983,0
+DXCM.US,D,20230728,000000,134.4,139.55,132.1,132.38,5006774,0
+DXCM.US,D,20230731,000000,133.14,133.4,124.03,124.56,5596420,0
+DXCM.US,D,20230801,000000,124.45,125.95,121.85,122,3987345,0
+DXCM.US,D,20230802,000000,120.83,124.25,120.46,123.81,3295930,0
+DXCM.US,D,20230803,000000,123.8,124.88,120.6,122.07,2021115,0
+DXCM.US,D,20230804,000000,122.14,122.83,119.89,120.33,2228200,0
+DXCM.US,D,20230807,000000,121,122.1,120.135,120.97,1697356,0
+DXCM.US,D,20230808,000000,120.3,120.3,107.07,110.19,8884549,0
+DXCM.US,D,20230809,000000,110.71,114.66,109.8,110.96,4580817,0
+DXCM.US,D,20230810,000000,112.25,115.94,112.15,113.27,3391864,0
+DXCM.US,D,20230811,000000,112.35,112.7,110.55,111.69,3250379,0
+DXCM.US,D,20230814,000000,111.82,116.01,111.54,115.76,3141921,0
+DXCM.US,D,20230815,000000,115,117.25,114.26,114.51,2598242,0
+DXCM.US,D,20230816,000000,114.84,115.42,110.99,111.16,2809652,0
+DXCM.US,D,20230817,000000,111.1,111.5,107.625,107.81,3967226,0
+DXCM.US,D,20230818,000000,107.41,107.79,105.75,106.05,3729187,0
+DXCM.US,D,20230821,000000,106,106.5,104.45,104.68,3425109,0
+DXCM.US,D,20230822,000000,104.38,107.4599,104.14,106.98,3200723,0
+DXCM.US,D,20230823,000000,107.15,107.68,103.99,104.38,3821598,0
+DXCM.US,D,20230824,000000,104.99,105.01,100.78,100.98,4648725,0
+DXCM.US,D,20230825,000000,100.92,102.11,99.015,100.76,4428357,0
+DXCM.US,D,20230828,000000,102.07,103.29,98.75,99.29,4197992,0
+DXCM.US,D,20230829,000000,99.3,101.65,98.02,100.58,7650584,0
+DXCM.US,D,20230830,000000,101.03,106.95,100.75,103.42,5806376,0
+DXCM.US,D,20230831,000000,103.53,105.06,100.9,100.98,3707435,0
+DXCM.US,D,20230901,000000,102.32,102.695,100.51,101.895,2524566,0
+DXCM.US,D,20230905,000000,101.94,102.97,99.93,100.33,3173829,0
+DXCM.US,D,20230906,000000,105.446,108.28,104.22,106.88,6645067,0
+DXCM.US,D,20230907,000000,106.75,107.59,100.76,104.91,5294961,0
+DXCM.US,D,20230908,000000,104.92,107.14,104.175,104.35,3575720,0
+DXCM.US,D,20230911,000000,104.35,108.09,103.95,107.29,3496342,0
+DXCM.US,D,20230912,000000,106.56,107.34,103.4,104.86,4416324,0
+DXCM.US,D,20230913,000000,104.99,106.96,104.78,105.22,2997691,0
+DXCM.US,D,20230914,000000,106.23,106.6,100.93,101.55,6447867,0
+DXCM.US,D,20230915,000000,101.85,102.33,95.855,96.35,9075967,0
+DXCM.US,D,20230918,000000,95.69,96.64,94.85,95.295,3176536,0
+DXCM.US,D,20230919,000000,95.29,95.31,92.77,94.16,3644661,0
+DXCM.US,D,20230920,000000,95.37,95.81,92.36,92.63,3092472,0
+DXCM.US,D,20230921,000000,92.34,92.38,88.85,89.08,5326901,0
+DXCM.US,D,20230922,000000,88.4,89,87.14,87.5,4556379,0
+DXCM.US,D,20230925,000000,87.13,87.22,85.31,86.06,3667641,0
+DXCM.US,D,20230926,000000,85.62,88.74,85.34,88.62,4819173,0
+DXCM.US,D,20230927,000000,89.56,92.94,89.56,92.09,6709225,0
+DXCM.US,D,20230928,000000,92.09,96.17,91.63,95.46,7205193,0
+DXCM.US,D,20230929,000000,97.37,97.58,93.13,93.3,5417039,0
+DXCM.US,D,20231002,000000,92.86,96.18,91.8015,94.55,3244917,0
+DXCM.US,D,20231003,000000,93.67,94.36,90.24,90.94,3026831,0
+DXCM.US,D,20231004,000000,91.16,91.39,85.54,87.7,5793376,0
+DXCM.US,D,20231005,000000,88.1,88.1,80.8,84,9019418,0
+DXCM.US,D,20231006,000000,82.55,83.6902,81.07,83.22,6761720,0
+DXCM.US,D,20231009,000000,82.49,83.32,80.8,83.09,3165061,0
+DXCM.US,D,20231010,000000,82.91,86.4,81.115,85.21,5266928,0
+DXCM.US,D,20231011,000000,84.31,85.02,77.91,78.97,8706833,0
+DXCM.US,D,20231012,000000,79.69,80.14,75.04,75.49,9338951,0
+DXCM.US,D,20231013,000000,75,76.435,74.75,76.19,5124584,0
+DXCM.US,D,20231016,000000,77.58,80.19,76.17,78.95,5271468,0
+DXCM.US,D,20231017,000000,77.38,82.56,76.81,80.49,5476119,0
+DXCM.US,D,20231018,000000,81.49,85.27,81.465,84.12,7717036,0
+DXCM.US,D,20231019,000000,83.69,87.48,83.61,86.04,6634187,0
+DXCM.US,D,20231020,000000,86.02,87.35,85.48,85.97,4652443,0
+DXCM.US,D,20231023,000000,85.75,87.98,85.6,86.02,4042385,0
+DXCM.US,D,20231024,000000,85.4,86.84,85.26,86.35,4375201,0
+DXCM.US,D,20231025,000000,85.85,86.37,83.06,84.35,4112462,0
+DXCM.US,D,20231026,000000,84.18,84.23,80.925,81.09,6707774,0
+DXCM.US,D,20231027,000000,92.73,92.988,86.27,89.29,14954605,0
+DXCM.US,D,20231030,000000,90.16,90.59,84.71,84.91,7038390,0
+DXCM.US,D,20231031,000000,85.73,89.47,85.41,88.83,5391891,0
+DXCM.US,D,20231101,000000,88.26,94.405,87.8101,94.13,6016837,0
+DXCM.US,D,20231102,000000,94.84,95.8299,92.07,93.67,4425684,0
+DXCM.US,D,20231103,000000,96.57,99.01,96.07,97.46,5092341,0
+DXCM.US,D,20231106,000000,97.78,98.91,94.34,94.84,4019706,0
+DXCM.US,D,20231107,000000,95.8097,97.62,95.09,95.19,3273453,0
+DXCM.US,D,20231108,000000,95.22,95.57,91.485,92.76,4631696,0
+DXCM.US,D,20231109,000000,93.27,95.29,91.71,92.4,4663643,0
+DXCM.US,D,20231110,000000,93.61,95.07,91.59,94.05,4185668,0
+DXCM.US,D,20231113,000000,96.8,100.57,94.5501,98.35,5725913,0
+DXCM.US,D,20231114,000000,100,103.85,99.26,101.38,5479586,0
+DXCM.US,D,20231115,000000,101.38,104.245,100.86,102.11,4159505,0
+DXCM.US,D,20231116,000000,102,105.19,102,104.77,5726929,0
+DXCM.US,D,20231117,000000,104.93,106.74,104.31,104.97,5315982,0
+DXCM.US,D,20231120,000000,104.39,109.2,104.06,108.96,4313257,0
+DXCM.US,D,20231121,000000,108.42,109.65,107.81,108.96,2778012,0
+DXCM.US,D,20231122,000000,110,112.045,109.415,110.8,2747566,0
+DXCM.US,D,20231124,000000,110.8,113.81,110.44,112.95,1902075,0
+DXCM.US,D,20231127,000000,112.07,115.09,112.03,113.98,3687258,0
+DXCM.US,D,20231128,000000,113.37,113.77,111.29,112.2,4492399,0
+DXCM.US,D,20231129,000000,113.38,117.44,113,116.18,4734844,0
+DXCM.US,D,20231130,000000,116.94,117.26,114.86,115.55,4537499,0
+DXCM.US,D,20231201,000000,114.24,117.5,113.01,116.62,3075029,0
+DXCM.US,D,20231204,000000,116.25,118.79,116.1998,118.24,3085082,0
+DXCM.US,D,20231205,000000,116.37,117.82,115.64,117.2,2768267,0
+DXCM.US,D,20231206,000000,117.74,119.06,116.38,117.94,2494462,0
+DXCM.US,D,20231207,000000,118.3,119.48,117.51,118.89,2391816,0
+DXCM.US,D,20231208,000000,118.48,119.39,116.92,116.97,2375826,0
+DXCM.US,D,20231211,000000,117.66,118.69,115.38,117.9,3735643,0
+DXCM.US,D,20231212,000000,118.54,120.11,116.81,119.16,2564421,0
+DXCM.US,D,20231213,000000,119.14,122.38,118.425,122.29,2811964,0
+DXCM.US,D,20231214,000000,123.42,126.37,122.335,123.1,3705414,0
+DXCM.US,D,20231215,000000,123.02,123.57,121.08,122.59,5084294,0
+DXCM.US,D,20231218,000000,121.85,124.5,119.55,123.35,2571283,0
+DXCM.US,D,20231219,000000,123.63,124.58,122.91,123.29,2482221,0
+DXCM.US,D,20231220,000000,122.48,123.2899,115.64,116.64,5202522,0
+DXCM.US,D,20231221,000000,118.59,122.92,118.36,122.8,2837320,0
+DXCM.US,D,20231222,000000,122.38,122.61,120.23,122.17,1829088,0
+DXCM.US,D,20231226,000000,123.3,123.86,121.88,123.55,1412776,0
+DXCM.US,D,20231227,000000,124.02,124.25,122.264,123.73,1844433,0
+DXCM.US,D,20231228,000000,124.31,125.72,123.51,124.16,1290397,0
+DXCM.US,D,20231229,000000,123.78,124.78,123.65,124.09,1301730,0
+DXCM.US,D,20240102,000000,123.15,126.225,122.4,123.09,2091561,0
+DXCM.US,D,20240103,000000,123.44,123.44,119.645,120.27,1895900,0
+DXCM.US,D,20240104,000000,120.03,122.8,119.86,121.83,1946375,0
+DXCM.US,D,20240105,000000,121.27,124.99,120.5,123.98,2084883,0
+DXCM.US,D,20240108,000000,125.71,130.32,123.67,129.63,3725697,0
+DXCM.US,D,20240109,000000,128.81,132.03,128.38,129.7,2714651,0
+DXCM.US,D,20240110,000000,130.04,130.74,127.97,128,2350982,0
+DXCM.US,D,20240111,000000,127.97,130.3,126.72,128.93,2507331,0
+DXCM.US,D,20240112,000000,128.93,130,124.06,125,3646326,0
+DXCM.US,D,20240116,000000,123.59,124.94,121.29,124.46,3116917,0
+DXCM.US,D,20240117,000000,123,125.53,122.54,125.45,1905712,0
+DXCM.US,D,20240118,000000,126.26,128,125.2967,127.45,3594834,0
+DXCM.US,D,20240119,000000,127.12,127.99,125.06,127.29,2819435,0
+DXCM.US,D,20240122,000000,129.2,130.31,128.65,129.29,3290126,0
+DXCM.US,D,20240123,000000,129.15,129.3192,125.3883,127.12,1823113,0
+DXCM.US,D,20240124,000000,128.1,128.56,125.74,127.42,1762073,0
+DXCM.US,D,20240125,000000,129.14,129.39,125.24,126.505,1680134,0
+DXCM.US,D,20240126,000000,126.07,126.39,119.71,121.96,3851213,0
+DXCM.US,D,20240129,000000,121.88,124.26,119.55,124.25,2675364,0
+DXCM.US,D,20240130,000000,123.14,123.24,120.6,120.79,2680756,0
+DXCM.US,D,20240131,000000,121.23,123.06,120.12,121.35,2392795,0
+DXCM.US,D,20240201,000000,122.15,123.87,119.92,122.6,2478180,0
+DXCM.US,D,20240202,000000,122.21,122.45,119.6302,120.96,2559747,0
+DXCM.US,D,20240205,000000,120.71,121.802,119.6,121.23,2714769,0
+DXCM.US,D,20240206,000000,121.81,124.98,120.43,124.92,1988440,0
+DXCM.US,D,20240207,000000,124.92,127.13,124.275,126.61,2246575,0
+DXCM.US,D,20240208,000000,127.2,127.37,125.21,127.05,4298564,0
+DXCM.US,D,20240209,000000,123,124.9871,120.29,120.47,5639150,0
+DXCM.US,D,20240212,000000,119.53,120.5,117.14,118.42,5252213,0
+DXCM.US,D,20240213,000000,116.52,120.24,116.26,117.03,3308294,0
+DXCM.US,D,20240214,000000,117.03,117.7,114.96,116.75,3158222,0
+DXCM.US,D,20240215,000000,117.08,118.51,116.05,117.69,3125665,0
+DXCM.US,D,20240216,000000,116.83,118.805,116.32,117.05,3971529,0
+DXCM.US,D,20240220,000000,116.73,119.095,116.73,117.87,3198888,0
+DXCM.US,D,20240221,000000,117,117.96,115.3,116.39,2933632,0
+DXCM.US,D,20240222,000000,117.55,118,115.36,117.5,3037323,0
+DXCM.US,D,20240223,000000,117.13,118.49,116.01,116.26,6214003,0
+DXCM.US,D,20240226,000000,116.35,118.19,115.852,116.17,2812732,0
+DXCM.US,D,20240227,000000,116.25,116.415,114.55,115.32,2269287,0
+DXCM.US,D,20240228,000000,115.61,115.71,113.05,114.22,2764224,0
+DXCM.US,D,20240229,000000,115.09,115.56,114.03,115.07,3557097,0
+DXCM.US,D,20240301,000000,114.37,122.23,113.69,121.74,4530844,0
+DXCM.US,D,20240304,000000,121.76,124.3,120.5101,122.3,3477446,0
+DXCM.US,D,20240305,000000,123.08,123.91,120.9,121.78,3543599,0
+DXCM.US,D,20240306,000000,126.1,133.94,124.12,133.72,9510525,0
+DXCM.US,D,20240307,000000,135.6,137.93,132.26,133.24,5021506,0
+DXCM.US,D,20240308,000000,134,136.25,132.33,135.25,3761934,0
+DXCM.US,D,20240311,000000,134.65,136.4,133.01,133.04,3227866,0
+DXCM.US,D,20240312,000000,133,136.73,130.74,135.38,3364109,0
+DXCM.US,D,20240313,000000,136.1,137.4599,131.53,131.68,2945537,0
+DXCM.US,D,20240314,000000,132.44,133,128.72,129.5,2590030,0
+DXCM.US,D,20240315,000000,130.95,131.8188,128.62,130.46,3965403,0
+DXCM.US,D,20240318,000000,131.682,135.58,131.51,134.72,2661607,0
+DXCM.US,D,20240319,000000,133.83,134.33,131.635,134.17,2267986,0
+DXCM.US,D,20240320,000000,134.87,135.81,131.31,132.53,1921634,0
+DXCM.US,D,20240321,000000,133.48,136.4494,133.15,133.41,2185478,0
+DXCM.US,D,20240322,000000,133.54,134.38,131.36,133.18,1426253,0
+DXCM.US,D,20240325,000000,133.39,140.88,133.39,140.1,3917443,0
+DXCM.US,D,20240326,000000,140.69,142,138.495,139.93,3096190,0
+DXCM.US,D,20240327,000000,141.55,141.865,138.115,139.48,2031775,0
+DXCM.US,D,20240328,000000,139.98,140.8,138.515,138.7,2519944,0
+DXCM.US,D,20240401,000000,138.79,139.62,136.98,137.94,1862427,0
+DXCM.US,D,20240402,000000,136.33,137.99,135.21,136.65,2376530,0
+DXCM.US,D,20240403,000000,136.73,139.96,136.585,138.51,1735012,0
+DXCM.US,D,20240404,000000,139.56,139.71,133.23,133.34,3034285,0
+DXCM.US,D,20240405,000000,133.13,139.11,131.74,138.93,2427115,0
+DXCM.US,D,20240408,000000,139.74,140.91,137.47,139.96,2284978,0
+DXCM.US,D,20240409,000000,140.78,141.99,138.525,140.45,2777247,0
+DXCM.US,D,20240410,000000,138.81,140.65,137.42,140.32,1847147,0
+DXCM.US,D,20240411,000000,140.1,141.25,138.15,139.62,2070115,0
+DXCM.US,D,20240412,000000,138.02,138.77,134.28,136.14,2413463,0
+DXCM.US,D,20240415,000000,137.81,138.015,134.5,134.56,2553508,0
+DXCM.US,D,20240416,000000,135.29,137.825,133.21,136.52,3036409,0
+DXCM.US,D,20240417,000000,136.07,136.64,132.875,133.86,3222471,0
+DXCM.US,D,20240418,000000,134.36,135.99,133.58,134.3,2116531,0
+DXCM.US,D,20240419,000000,134.64,134.98,129.17,130.745,2859522,0
+DXCM.US,D,20240422,000000,131.26,132.36,129.74,131.52,2110326,0
+DXCM.US,D,20240423,000000,131.47,135.31,131,134,2014910,0
+DXCM.US,D,20240424,000000,132.79,138.5,132.47,137.87,3238221,0
+DXCM.US,D,20240425,000000,138.91,139.24,134.39,138.01,4203199,0
+DXCM.US,D,20240426,000000,132.5,138.805,124.08,124.34,8578184,0
+DXCM.US,D,20240429,000000,125.15,128.51,123.075,125.81,3846764,0
+DXCM.US,D,20240430,000000,126.25,128.65,125.08,127.39,3049287,0
+DXCM.US,D,20240501,000000,126.21,128.74,123.515,125.88,2916511,0
+DXCM.US,D,20240502,000000,127.03,127.88,124.61,126.65,2311410,0
+DXCM.US,D,20240503,000000,127.22,129.22,126.91,128.37,1778982,0
+DXCM.US,D,20240506,000000,128.52,129.94,127.79,129.65,1858416,0
+DXCM.US,D,20240507,000000,129.6,130.32,128.99,130.1,1425267,0
+DXCM.US,D,20240508,000000,130.18,130.36,127.04,127.42,1336571,0
+DXCM.US,D,20240509,000000,128.17,130.48,127.62,128.14,1464257,0
+DXCM.US,D,20240510,000000,128.14,129.3,126.72,127.05,1689980,0
+DXCM.US,D,20240513,000000,128.225,128.225,124.745,124.95,2596547,0
+DXCM.US,D,20240514,000000,125.03,126.5758,124.25,125.97,2202586,0
+DXCM.US,D,20240515,000000,126.58,130.22,126,129.71,2306993,0
+DXCM.US,D,20240516,000000,129.79,132.2,129.28,131.91,2018359,0
+DXCM.US,D,20240517,000000,131.72,132.26,130.16,131.36,2329399,0
+DXCM.US,D,20240520,000000,131.69,132.09,129.69,130.69,2114548,0
+DXCM.US,D,20240521,000000,131.1,131.56,129.91,130.84,1763503,0
+DXCM.US,D,20240522,000000,130.73,131.76,130.1,130.53,2089187,0
+DXCM.US,D,20240523,000000,129.97,129.97,125.365,125.6,1986875,0
+DXCM.US,D,20240524,000000,125.82,128.24,124.54,127.37,2275564,0
+DXCM.US,D,20240528,000000,126.7,128.04,125.15,127.38,1796476,0
+DXCM.US,D,20240529,000000,126.82,128.63,126.19,127.64,1349723,0
+DXCM.US,D,20240530,000000,127.61,127.61,117.2,118.4,5811458,0
+DXCM.US,D,20240531,000000,120.15,121.4734,116.26,118.77,6065571,0
+DXCM.US,D,20240603,000000,118.16,118.38,114.33,115.23,4058266,0
+DXCM.US,D,20240604,000000,115.63,117.06,114.68,116.71,2904439,0
+DXCM.US,D,20240605,000000,116.77,120.48,116.06,118.08,3873946,0
+DXCM.US,D,20240606,000000,117.5,118.175,114.2,115.3,3509857,0
+DXCM.US,D,20240607,000000,114.73,116.58,114.2416,115.79,3009534,0
+DXCM.US,D,20240610,000000,115.05,116.9599,114.62,116.57,2298436,0
+DXCM.US,D,20240611,000000,116.92,118.12,115.72,116.9,2223270,0
+DXCM.US,D,20240612,000000,116.6,118.8,115.96,117.2,2385508,0
+DXCM.US,D,20240613,000000,115.16,116.33,113.67,113.81,2064703,0
+DXCM.US,D,20240614,000000,113.55,116.01,113.23,115.95,1813855,0
+DXCM.US,D,20240617,000000,115.18,117.91,114.65,116.53,3379666,0
+DXCM.US,D,20240618,000000,116.53,117.49,116.13,116.64,2192895,0
+DXCM.US,D,20240620,000000,116.94,117.12,115.49,116.07,1875319,0
+DXCM.US,D,20240621,000000,117.18,117.27,114.22,116.64,7133365,0
+DXCM.US,D,20240624,000000,116.41,116.6,109.7505,110.57,4690341,0
+DXCM.US,D,20240625,000000,111.36,111.82,108.71,110.31,4093632,0
+DXCM.US,D,20240626,000000,110.28,113.83,110.16,113.51,2543965,0
+DXCM.US,D,20240627,000000,112.69,114.97,112.49,114.54,2473875,0
+DXCM.US,D,20240628,000000,114.29,114.58,111.86,113.38,5429492,0
+DXCM.US,D,20240701,000000,113,115.295,111,112.17,2583626,0
+DXCM.US,D,20240702,000000,112.17,113.08,111,112.49,1778550,0
+DXCM.US,D,20240703,000000,112.4,112.49,109.81,110.91,1353061,0
+DXCM.US,D,20240705,000000,111.17,113.83,110.03,113.69,1347262,0
+DXCM.US,D,20240708,000000,113.5,113.5,110.63,110.97,1648272,0
+DXCM.US,D,20240709,000000,111.32,111.5185,110.44,110.84,1291141,0
+DXCM.US,D,20240710,000000,110.84,111.29,109.42,110.79,2151162,0
+DXCM.US,D,20240711,000000,111.125,113.7999,110.8,112.66,2013224,0
+DXCM.US,D,20240712,000000,112.65,115.34,111.67,114.06,2300403,0
+DXCM.US,D,20240715,000000,113.54,114.77,112.05,113.01,1922836,0
+DXCM.US,D,20240716,000000,112.93,116.12,112.08,116.06,2520629,0
+DXCM.US,D,20240717,000000,116.04,117.19,114.58,114.61,2562757,0
+DXCM.US,D,20240718,000000,114.49,116.345,110.65,110.7,2848504,0
+DXCM.US,D,20240719,000000,111.73,112.155,110.04,111.66,2274469,0
+DXCM.US,D,20240722,000000,112.76,113.25,110.75,111.65,1728965,0
+DXCM.US,D,20240723,000000,111.65,113.28,110.441,112.13,2370361,0
+DXCM.US,D,20240724,000000,111.97,113.08,110,111.94,3614773,0
+DXCM.US,D,20240725,000000,111.17,112.55,107.56,107.85,11417975,0
+DXCM.US,D,20240726,000000,66,67.44,62.34,64,53914127,0
+DXCM.US,D,20240729,000000,65.03,68.93,64.1701,67.48,18397278,0
+DXCM.US,D,20240730,000000,68.54,70.8,67.82,69.7,15509806,0
+DXCM.US,D,20240731,000000,69.9,70.88,67,67.82,11128852,0
+DXCM.US,D,20240801,000000,68.15,71.23,68.11,70.32,11193750,0
+DXCM.US,D,20240802,000000,69.45,72.61,68.91,72.3,7633973,0
+DXCM.US,D,20240805,000000,69.16,75.1498,68.81,72.43,10692291,0
+DXCM.US,D,20240806,000000,72.92,77.32,72.69,75.25,9063692,0
+DXCM.US,D,20240807,000000,72.0054,73.31,69.07,69.32,10012543,0
+DXCM.US,D,20240808,000000,69.8,71.76,69.795,71.5,5554353,0
+DXCM.US,D,20240809,000000,71.56,72.34,69.62,69.76,3933835,0
+DXCM.US,D,20240812,000000,69.76,72.12,69.01,71.27,3348449,0
+DXCM.US,D,20240813,000000,71.01,72.15,70.37,71.02,5309438,0
+DXCM.US,D,20240814,000000,70.4,71.02,69.655,70.05,5101958,0
+DXCM.US,D,20240815,000000,70.97,72.46,69.9,72.36,4827378,0
+DXCM.US,D,20240816,000000,72.57,74.73,72.51,74.65,3122863,0
+DXCM.US,D,20240819,000000,74.78,77.77,74.5,77.69,3645990,0
+DXCM.US,D,20240820,000000,76,77.58,72.39,72.85,7704715,0
+DXCM.US,D,20240821,000000,73.75,73.75,72.15,73.2,4152511,0
+DXCM.US,D,20240822,000000,73.67,74.56,72.18,72.28,3570087,0
+DXCM.US,D,20240823,000000,72.35,75.195,72.08,74.07,3358127,0
+DXCM.US,D,20240826,000000,73.66,75,73.51,73.67,2570091,0
+DXCM.US,D,20240827,000000,74.14,74.31,71.95,72.24,3458221,0
+DXCM.US,D,20240828,000000,72.06,72.22,70.31,70.48,4090379,0
+DXCM.US,D,20240829,000000,71.15,71.5,69.45,69.62,3876367,0
+DXCM.US,D,20240830,000000,70,70.43,68.99,69.34,4614225,0
+DXCM.US,D,20240903,000000,68.91,73.28,68.91,72.36,5226589,0
+DXCM.US,D,20240904,000000,71.45,71.71,69.33,69.82,4308057,0
+DXCM.US,D,20240905,000000,69.655,69.8,67.52,69.05,4723197,0
+DXCM.US,D,20240906,000000,69.24,69.27,66.95,68.61,3698941,0
+DXCM.US,D,20240909,000000,68.87,71.56,68.74,69.71,3632786,0
+DXCM.US,D,20240910,000000,69.83,70.01,68.06,68.55,2559305,0
+DXCM.US,D,20240911,000000,68.38,68.56,66.86,68.47,3962477,0
+DXCM.US,D,20240912,000000,68.47,69.3,67.3441,68.82,3595249,0
+DXCM.US,D,20240913,000000,68.97,69.9,68.14,69.51,2615490,0
+DXCM.US,D,20240916,000000,70.42,71.52,69.93,70.09,4171770,0
+DXCM.US,D,20240917,000000,69.99,70.97,68.59,68.94,5084246,0
+DXCM.US,D,20240918,000000,69.4,70.63,69.08,69.46,3421445,0
+DXCM.US,D,20240919,000000,70.88,72.34,70.2671,71.92,4184210,0
+DXCM.US,D,20240920,000000,71.91,71.91,69.71,70.43,7711855,0
+DXCM.US,D,20240923,000000,70.47,70.92,69.61,69.7,3301829,0
+DXCM.US,D,20240924,000000,69.86,69.9999,68.5544,68.66,3242519,0
+DXCM.US,D,20240925,000000,68.61,68.68,66.32,66.73,4131292,0
+DXCM.US,D,20240926,000000,67,67.71,66.33,67.53,3295219,0
+DXCM.US,D,20240927,000000,68.3,68.6,67.14,67.29,4246993,0
+DXCM.US,D,20240930,000000,67.77,68.27,66.495,67.04,4106205,0
+DXCM.US,D,20241001,000000,67.39,67.39,65.29,66,3937864,0
+DXCM.US,D,20241002,000000,65.7,67.19,64.76,67.1,3771585,0
+DXCM.US,D,20241003,000000,66.82,67.1499,65.58,65.68,3457495,0
+DXCM.US,D,20241004,000000,66.45,68.99,66.22,68.11,6336526,0
+DXCM.US,D,20241007,000000,68.1,69.5717,67.81,68.62,3605425,0
+DXCM.US,D,20241008,000000,68.86,69.63,68.57,69.43,3944442,0
+DXCM.US,D,20241009,000000,69.17,69.725,68.83,69.62,2625079,0
+DXCM.US,D,20241010,000000,69.16,70,68.57,69.56,4719426,0
+DXCM.US,D,20241011,000000,69.98,70.02,69.06,69.21,3942344,0
+DXCM.US,D,20241014,000000,69.81,69.81,68.19,69.18,3482918,0
+DXCM.US,D,20241015,000000,69,69.09,67.04,67.1,5620116,0
+DXCM.US,D,20241016,000000,67.59,69.96,67.585,69.9,4703733,0
+DXCM.US,D,20241017,000000,69.9,70.4,69.2033,69.55,3801182,0
+DXCM.US,D,20241018,000000,69.5,72.4,69.26,72.38,3695232,0
+DXCM.US,D,20241021,000000,71.87,73.79,71.81,72.61,3233057,0
+DXCM.US,D,20241022,000000,72.1,73.12,71.84,73.08,2777881,0
+DXCM.US,D,20241023,000000,72.32,73.23,72.2,72.48,4293271,0
+DXCM.US,D,20241024,000000,73.21,75.13,73.03,74.85,9945217,0
+DXCM.US,D,20241025,000000,73.4,76.06,70.88,73.44,14562597,0
+DXCM.US,D,20241028,000000,73.48,74.6,71.6,72.1,5566362,0
+DXCM.US,D,20241029,000000,72.25,72.58,70.88,72.24,4164505,0
+DXCM.US,D,20241030,000000,72.1,72.56,71.09,71.8,3566753,0
+DXCM.US,D,20241031,000000,71.5,71.61,69.74,70.48,4043935,0
+DXCM.US,D,20241101,000000,70.1,71.08,69.88,70.35,2735060,0
+DXCM.US,D,20241104,000000,70.88,71.01,69.65,69.7,3058490,0
+DXCM.US,D,20241105,000000,69.69,69.69,68.37,69,3408061,0
+DXCM.US,D,20241106,000000,69.82,70.25,67.895,68.61,5193568,0
+DXCM.US,D,20241107,000000,68.79,68.98,67.695,68.91,4671422,0
+DXCM.US,D,20241108,000000,69,70.99,68.735,69.96,3153680,0
+DXCM.US,D,20241111,000000,70.07,72.04,69.6298,70.31,4532141,0
+DXCM.US,D,20241112,000000,69.46,75.47,69.23,74.34,5469099,0
+DXCM.US,D,20241113,000000,74.455,74.55,71.84,72.53,4170400,0
+DXCM.US,D,20241114,000000,72.6,75.78,71.75,74.68,4517812,0
+DXCM.US,D,20241115,000000,75.51,78.11,75.13,75.88,6879181,0
+DXCM.US,D,20241118,000000,75.88,78.16,75.69,76.27,3898229,0
+DXCM.US,D,20241119,000000,75.7,76.61,74.65,74.88,3351898,0
+DXCM.US,D,20241120,000000,74.73,75.31,72.94,75.24,3077219,0
+DXCM.US,D,20241121,000000,74.83,75.76,74.14,74.46,3231191,0
+DXCM.US,D,20241122,000000,74.85,75.286,72.51,72.83,4562893,0
+DXCM.US,D,20241125,000000,74.2,78.22,73.27,77.83,6579325,0
+DXCM.US,D,20241126,000000,78.65,79.38,76.9401,77.94,4142028,0
+DXCM.US,D,20241127,000000,78.43,78.62,77.18,78.1,2003316,0
+DXCM.US,D,20241129,000000,78.4,79.37,77.89,77.99,1510418,0
+DXCM.US,D,20241202,000000,78.19,80.18,77.5001,79.31,3277964,0
+DXCM.US,D,20241203,000000,79,81.11,78.0901,80.91,3609716,0
+DXCM.US,D,20241204,000000,80.86,82.26,80.69,81.01,3229957,0
+DXCM.US,D,20241205,000000,80.91,81,78.06,78.92,3275903,0
+DXCM.US,D,20241206,000000,79.21,79.5,77.33,77.72,2645420,0
+DXCM.US,D,20241209,000000,78.09,79.11,77.55,78.41,2288040,0
+DXCM.US,D,20241210,000000,78.79,80.9,77.895,79.41,2969863,0
+DXCM.US,D,20241211,000000,80.06,81.12,79.41,80.47,2913125,0
+DXCM.US,D,20241212,000000,80.18,80.96,77.825,78.93,3209972,0
+DXCM.US,D,20241213,000000,78.6,78.72,76.82,77.19,2956879,0
+DXCM.US,D,20241216,000000,76.87,77.42,75.05,76.41,4013482,0
+DXCM.US,D,20241217,000000,76.3,78.38,76.05,77.8,3613816,0
+DXCM.US,D,20241218,000000,77.26,77.57,75.23,75.26,2949352,0
+DXCM.US,D,20241219,000000,75.64,76.28,74.5,75.82,3815111,0
+DXCM.US,D,20241220,000000,75.47,81.51,75.47,80.04,11578521,0
+DXCM.US,D,20241223,000000,78.9,80.25,77.7987,79.54,2389520,0
+DXCM.US,D,20241224,000000,79.56,80.83,78.59,80.24,1153109,0
+DXCM.US,D,20241226,000000,79.54,80.67,79.25,80.57,1350864,0
+DXCM.US,D,20241227,000000,80.03,80.5,79.63,80.24,1797810,0
+DXCM.US,D,20241230,000000,79.28,79.6,77.67,78,2753046,0
+DXCM.US,D,20241231,000000,78.62,78.78,77.33,77.77,1966385,0
+DXCM.US,D,20250102,000000,77.87,79.97,77.66,78.5,2243942,0
+DXCM.US,D,20250103,000000,79,81.2188,78.52,81.07,2684639,0
+DXCM.US,D,20250106,000000,81.95,82.664,79.64,79.88,3441450,0
+DXCM.US,D,20250107,000000,80.46,80.95,79.115,79.35,2429086,0
+DXCM.US,D,20250108,000000,79.1,80.7,78.85,80.09,2423240,0
+DXCM.US,D,20250110,000000,79.5,79.635,76.86,77.76,4716961,0
+DXCM.US,D,20250113,000000,82,82.24,73.62,79.84,5520252,0
+DXCM.US,D,20250114,000000,80.64,80.7,77.1,79.17,4112953,0
+DXCM.US,D,20250115,000000,80.17,82.29,80.0529,80.4,4770866,0
+DXCM.US,D,20250116,000000,83,85.485,82.44,84.84,6002024,0
+DXCM.US,D,20250117,000000,86.32,86.33,83.89,84.38,5135596,0
+DXCM.US,D,20250121,000000,86.27,87.05,85.07,86.32,4057763,0
+DXCM.US,D,20250122,000000,85.85,88.205,85.72,87.09,3175381,0
+DXCM.US,D,20250123,000000,87.02,87.86,86.62,87.7,3991432,0
+DXCM.US,D,20250124,000000,88,88.87,87.16,88.75,3256231,0
+DXCM.US,D,20250127,000000,88.58,89.59,87.35,87.53,3206222,0
+DXCM.US,D,20250128,000000,87.01,89,86.6501,88.35,3408263,0
+DXCM.US,D,20250129,000000,88.15,88.31,86.04,86.43,2639183,0
+DXCM.US,D,20250130,000000,86.61,88.7,86.61,87.62,2160122,0
+DXCM.US,D,20250131,000000,86.87,88.29,86.59,86.83,2339488,0
+DXCM.US,D,20250203,000000,88,88.42,86.79,87.05,2177688,0
+DXCM.US,D,20250204,000000,85.002,87.95,85.002,87.46,2079105,0
+DXCM.US,D,20250205,000000,87.46,88.86,87.01,88.78,2011934,0
+DXCM.US,D,20250206,000000,88.85,89.58,87.66,88.32,2472161,0
+DXCM.US,D,20250207,000000,88.52,88.72,87.595,88.08,2928675,0
+DXCM.US,D,20250210,000000,88.38,88.425,85.6044,88.27,3006767,0
+DXCM.US,D,20250211,000000,87.52,88.02,86.28,86.38,2586247,0
+DXCM.US,D,20250212,000000,85.07,85.29,83.78,83.87,4111749,0
+DXCM.US,D,20250213,000000,83.96,84.58,83.2,84.09,6821217,0
+DXCM.US,D,20250214,000000,86.03,89.84,86,89.07,7591954,0
+DXCM.US,D,20250218,000000,90,93.25,89.57,90.53,5693476,0
+DXCM.US,D,20250219,000000,90.77,91.74,89.115,89.68,3251731,0
+DXCM.US,D,20250220,000000,89.45,89.84,88.36,89.34,3340528,0
+DXCM.US,D,20250221,000000,88.6,89.87,87.56,88.78,3729542,0
+DXCM.US,D,20250224,000000,88.82,91.22,88.5,90.81,4021266,0
+DXCM.US,D,20250225,000000,90.71,91.87,87.93,88.32,3488404,0
+DXCM.US,D,20250226,000000,87.68,90.66,86.41,89.91,3052308,0
+DXCM.US,D,20250227,000000,89.44,90,87.73,87.81,2484427,0
+DXCM.US,D,20250228,000000,87.84,88.6,86.79,88.37,4965831,0
+DXCM.US,D,20250303,000000,88.67,88.74,85.64,85.99,3910629,0
+DXCM.US,D,20250304,000000,85.76,86.14,81.77,82.42,5574629,0
+DXCM.US,D,20250305,000000,82.61,83.54,81.5,81.96,3343383,0
+DXCM.US,D,20250306,000000,80.44,81.75,79.09,79.51,5366674,0
+DXCM.US,D,20250307,000000,79.51,80.32,76.82,77.84,3882539,0
+DXCM.US,D,20250310,000000,74.74,74.92,70.47,70.72,8340247,0
+DXCM.US,D,20250311,000000,71.15,71.45,69.02,70.26,6059270,0
+DXCM.US,D,20250312,000000,71.18,72.3,69.86,70.76,5172972,0
+DXCM.US,D,20250313,000000,70.7,70.715,68.3,68.48,3360485,0
+DXCM.US,D,20250314,000000,68.59,70.77,68.59,70.69,4902283,0
+DXCM.US,D,20250317,000000,70.33,72.2,70.3,71.35,3627105,0
+DXCM.US,D,20250318,000000,71.25,71.35,69.92,70.7,2604057,0
+DXCM.US,D,20250319,000000,70.71,74.42,70.71,73.38,4303239,0
+DXCM.US,D,20250320,000000,72.9,76.27,72.52,75.11,3588379,0
+DXCM.US,D,20250321,000000,74.17,74.485,72.73,73.8,5560929,0
+DXCM.US,D,20250324,000000,75.045,75.81,74.6,75.32,2692800,0
+DXCM.US,D,20250325,000000,75.24,76.01,72.52,73.55,3240581,0
+DXCM.US,D,20250326,000000,73.25,73.3965,71.47,72.13,3271802,0
+DXCM.US,D,20250327,000000,71.98,72.47,69.41,69.47,5524036,0
+DXCM.US,D,20250328,000000,69.5,69.89,67.37,67.74,4681070,0
+DXCM.US,D,20250331,000000,67.22,68.75,66.25,68.29,5617469,0
+DXCM.US,D,20250401,000000,67.85,68.4,66.3,67.32,3216548,0
+DXCM.US,D,20250402,000000,66.32,68.52,66.32,68.14,2561941,0
+DXCM.US,D,20250403,000000,64.89,65.01,61.48,61.8,5404473,0
+DXCM.US,D,20250404,000000,59.63,61.05,57.52,59.83,6552482,0
+DXCM.US,D,20250407,000000,58.03,62.9,58,61.63,8396078,0
+DXCM.US,D,20250408,000000,62.5,63.89,59.97,60.69,5576407,0
+DXCM.US,D,20250409,000000,60.09,67.63,59.62,66.84,6697678,0
+DXCM.US,D,20250410,000000,72.8,73.5,66.46,67.3,8912116,0
+DXCM.US,D,20250411,000000,67.23,67.6599,64.99,66.14,4788611,0
+DXCM.US,D,20250414,000000,67.28,68.07,66.4101,67.39,3644730,0
+DXCM.US,D,20250415,000000,67.4,69.32,66.978,69.23,4615119,0
+DXCM.US,D,20250416,000000,68.84,69.69,67.75,68.73,4273569,0
+DXCM.US,D,20250417,000000,67,68.78,66.53,68.57,3702797,0
+DXCM.US,D,20250421,000000,68.07,68.12,65.11,66.11,4023310,0
+DXCM.US,D,20250422,000000,67.09,67.305,65.53,66.33,4142207,0
+DXCM.US,D,20250423,000000,68.45,70.21,66.8,66.86,4522417,0
+DXCM.US,D,20250424,000000,67.79,70.98,67.545,70.78,3922896,0
+DXCM.US,D,20250425,000000,70.85,72.28,70.355,71.66,2857999,0
+DXCM.US,D,20250428,000000,72.27,72.6,70.5731,71.18,2782847,0
+DXCM.US,D,20250429,000000,71.275,71.46,70.29,71.3,2332053,0
+DXCM.US,D,20250430,000000,70.665,71.57,69.75,71.38,2859756,0
+DXCM.US,D,20250501,000000,71.38,71.71,69.7,70.26,6874455,0
+DXCM.US,D,20250502,000000,75.26,81.88,74.96,81.62,10696540,0
+DXCM.US,D,20250505,000000,81.65,81.96,80.0018,80.27,5371566,0
+DXCM.US,D,20250506,000000,79.515,82.48,78.5501,81.53,5205021,0
+DXCM.US,D,20250507,000000,81.53,83.9,80.5,83.35,3945588,0
+DXCM.US,D,20250508,000000,84,85.74,83.48,85.34,6159401,0
+DXCM.US,D,20250509,000000,84.78,85.71,84.23,84.67,3349024,0
+DXCM.US,D,20250512,000000,87.02,87.02,84.31,85.05,4030142,0
+DXCM.US,D,20250513,000000,84.74,85.54,83.84,84.11,5514636,0
+DXCM.US,D,20250514,000000,83.64,86.565,83.64,86.52,3828441,0
+DXCM.US,D,20250515,000000,86.21,86.85,84.76,85.67,2892321,0
+DXCM.US,D,20250516,000000,85.88,86,84.68,85.48,3397874,0
+DXCM.US,D,20250519,000000,84.67,86.99,84.34,86.96,2366501,0
+DXCM.US,D,20250520,000000,86.21,87.6533,85.875,87.34,2743539,0
+DXCM.US,D,20250521,000000,86.43,87,84.5,84.89,2673498,0
+DXCM.US,D,20250522,000000,84.9,85.31,84.28,84.83,1693953,0
+DXCM.US,D,20250523,000000,83.94,85.01,83.48,84.51,2599356,0
+DXCM.US,D,20250527,000000,85.44,85.7,84.6,85.33,2034121,0
+DXCM.US,D,20250528,000000,85.24,87.6,85.24,86.98,2862709,0
+DXCM.US,D,20250529,000000,87.65,87.665,84.51,84.86,3694185,0
+DXCM.US,D,20250530,000000,86.76,86.8,84.85,85.8,4257115,0
+DXCM.US,D,20250602,000000,85.44,85.88,84.1,85.51,2524466,0
+DXCM.US,D,20250603,000000,85.49,87.33,84.5,86.79,2423031,0
+DXCM.US,D,20250604,000000,86.87,87.235,85.59,85.61,1858029,0
+DXCM.US,D,20250605,000000,85.78,86.54,84.87,85.74,2394742,0
+DXCM.US,D,20250606,000000,86.73,87.91,85.83,86.67,2422665,0
+DXCM.US,D,20250609,000000,86.91,86.935,85.09,85.68,2072842,0
+DXCM.US,D,20250610,000000,86.05,86.45,84.305,84.82,2246936,0
+DXCM.US,D,20250611,000000,85.01,85.49,82.9,82.99,3246683,0
+DXCM.US,D,20250612,000000,83.09,83.6088,82.0244,82.85,2805698,0
+DXCM.US,D,20250613,000000,81.69,83.17,81.3901,81.99,2904103,0
+DXCM.US,D,20250616,000000,82.8,83.7,82.265,83,3446282,0
+DXCM.US,D,20250617,000000,82.665,83.35,81.61,81.83,2685622,0
+DXCM.US,D,20250618,000000,82.01,82.43,80.23,81.01,4738518,0
+DXCM.US,D,20250620,000000,81.6,82.06,79.61,80,5238850,0
+DXCM.US,D,20250623,000000,79.99,80.32,77.81,79.84,5672531,0
+DXCM.US,D,20250624,000000,80.31,88.32,79.4,87.57,10200996,0
+DXCM.US,D,20250625,000000,87.55,87.75,84.4,84.68,4435185,0
+DXCM.US,D,20250626,000000,84.95,86.07,84.8,85.04,2456012,0
+DXCM.US,D,20250627,000000,85,87.48,84.84,86.33,4632472,0
+DXCM.US,D,20250630,000000,85.77,87.49,85.5568,87.29,2724448,0
+DXCM.US,D,20250701,000000,83.175,85.62,82.75,83.58,5589561,0
+DXCM.US,D,20250702,000000,83.26,84.73,82.79,83.58,2867130,0
+DXCM.US,D,20250703,000000,83.7,84.49,82.575,82.93,1841055,0
+DXCM.US,D,20250707,000000,82.84,83.805,82.5,82.94,2782495,0
+DXCM.US,D,20250708,000000,83.14,84.46,82.9241,83.76,3037999,0
+DXCM.US,D,20250709,000000,84.14,85.2,82.73,84.87,2692919,0
+DXCM.US,D,20250710,000000,85.24,85.92,84.058,85.46,3670085,0
+DXCM.US,D,20250711,000000,85.33,85.35,83.05,83.37,2328315,0
+DXCM.US,D,20250714,000000,83.42,85.61,82.96,85.33,2384116,0
+DXCM.US,D,20250715,000000,86.03,86.14,84.67,84.78,2128100,0
+DXCM.US,D,20250716,000000,85.485,85.57,83.85,84.13,2353452,0
+DXCM.US,D,20250717,000000,84.09,85.9,83.54,84.1,4777438,0
+DXCM.US,D,20250718,000000,84.7,84.775,83.23,83.89,2616547,0
+DXCM.US,D,20250721,000000,83.955,84.5,83.3,84.03,2093731,0
+DXCM.US,D,20250722,000000,84.49,85.65,84.25,85.12,1971631,0
+DXCM.US,D,20250723,000000,86.19,86.775,85.49,86.43,2188235,0
+DXCM.US,D,20250724,000000,86.54,87.14,86.055,86.74,1994678,0
+DXCM.US,D,20250725,000000,87.215,89.07,86.69,88.99,3072493,0
+DXCM.US,D,20250728,000000,88.99,89.76,88.63,89.53,2700621,0
+DXCM.US,D,20250729,000000,89.64,89.96,88.97,89.35,2472433,0
+DXCM.US,D,20250730,000000,89.35,89.98,88.3,89.06,4522233,0
+DXCM.US,D,20250731,000000,85.7,87,80.46,80.77,9282481,0
+DXCM.US,D,20250801,000000,80.57,80.86,78.93,79.28,5238726,0
+DXCM.US,D,20250804,000000,79.9,80.215,75.94,76.25,6537454,0
+DXCM.US,D,20250805,000000,76.3,76.53,74.88,75.46,5633134,0
+DXCM.US,D,20250806,000000,75.48,77.95,74.795,76.4,4843281,0
+DXCM.US,D,20250807,000000,77.12,77.95,75.59,76.4,3083957,0
+DXCM.US,D,20250808,000000,76.27,79.05,76.27,78.86,3865848,0
+DXCM.US,D,20250811,000000,78.74,79.22,77.599,77.85,4224440,0
+DXCM.US,D,20250812,000000,78.5,80.36,78.145,80.17,3609936,0
+DXCM.US,D,20250813,000000,80.67,81.56,79.87,79.96,4278314,0
+DXCM.US,D,20250814,000000,79.74,80.205,78.86,79.96,2291904,0
+DXCM.US,D,20250815,000000,80.29,82.04,80.29,80.95,2232926,0
+DXCM.US,D,20250818,000000,80.93,81.74,80.3227,80.82,2976858,0
+DXCM.US,D,20250819,000000,80.68,81.42,80.32,80.9,2267882,0
+DXCM.US,D,20250820,000000,80.77,82.05,80.43,81.67,3584483,0
+DXCM.US,D,20250821,000000,81.45,81.93,79.83,80.62,3470305,0
+DXCM.US,D,20250822,000000,81.01,82.36,80.475,82.26,3667106,0
+DXCM.US,D,20250825,000000,81.705,82.2,75.89,75.96,6534615,0
+DXCM.US,D,20250826,000000,76.25,76.89,75.72,76.12,4840800,0
+DXCM.US,D,20250827,000000,75.8,76.97,74.74,76.38,4576689,0
+DXCM.US,D,20250828,000000,76.26,76.36,74.21,75.08,5969633,0
+DXCM.US,D,20250829,000000,75.08,75.8,74.54,75.34,2921982,0
+DXCM.US,D,20250902,000000,74.17,75.1073,73.47,74.3,4469420,0
+DXCM.US,D,20250903,000000,74.32,79.51,74,78.92,6702573,0
+DXCM.US,D,20250904,000000,79.2,81.64,78.68,80.76,4977460,0
+DXCM.US,D,20250905,000000,80.875,81.6,79.48,80.51,2718286,0
+DXCM.US,D,20250908,000000,79.35,79.65,77.74,78,4101010,0
+DXCM.US,D,20250909,000000,77.61,79.2,77.61,78.4,2503758,0
+DXCM.US,D,20250910,000000,77.97,78.28,75.555,76,4889784,0
+DXCM.US,D,20250911,000000,76.24,77.93,75.85,76,6352978,0
+DXCM.US,D,20250912,000000,75.77,76.69,75.39,76.22,3054630,0
+DXCM.US,D,20250915,000000,76.44,78.96,75.525,75.58,3861590,0
+DXCM.US,D,20250916,000000,75.79,77.73,75.6,76.55,4300567,0
+DXCM.US,D,20250917,000000,76.99,77.84,75.5501,76.44,7422223,0
+DXCM.US,D,20250918,000000,72.93,75.96,71.8,75.78,9237330,0
+DXCM.US,D,20250919,000000,75,75.18,66.9,67.45,20848663,0
+DXCM.US,D,20250922,000000,67.69,70.5,66.57,69.51,11279298,0
+DXCM.US,D,20250923,000000,69.01,69.98,68.03,68.2,6156001,0
+DXCM.US,D,20250924,000000,68.265,70.18,67.14,67.5,6904896,0
+DXCM.US,D,20250925,000000,66.7,68.57,65.5,68.3,6570351,0
+DXCM.US,D,20250926,000000,68.05,69.25,66.71,67.1,7431517,0
+DXCM.US,D,20250929,000000,67.34,67.37,65.18,66.46,5867974,0
+DXCM.US,D,20250930,000000,66.7,67.61,66.18,67.29,3793547,0
+DXCM.US,D,20251001,000000,67.21,67.86,63.53,66.08,7619533,0
+DXCM.US,D,20251002,000000,65.79,66.82,64.67,66.44,4891592,0
+DXCM.US,D,20251003,000000,66.78,67.63,66.37,67.05,4440066,0
+DXCM.US,D,20251006,000000,67.9,68,66.12,66.36,5931256,0
+DXCM.US,D,20251007,000000,66.77,67.43,65.88,66.03,3703550,0
+DXCM.US,D,20251008,000000,65.96,67.88,64.9,67.78,5947157,0
+DXCM.US,D,20251009,000000,67.56,69,67.24,68.08,3345099,0
+DXCM.US,D,20251010,000000,68.15,68.5,65.03,65.12,3502918,0
+DXCM.US,D,20251013,000000,65.99,66.37,64.93,65.2,3379925,0
+DXCM.US,D,20251014,000000,63.85,67.29,63.195,66.21,5726732,0
+DXCM.US,D,20251015,000000,66.35,66.61,64.9,65.41,3334085,0
+DXCM.US,D,20251016,000000,66,66.68,64.985,66.33,3956649,0
+DXCM.US,D,20251017,000000,66.26,66.85,65.41,66.6,3516582,0
+DXCM.US,D,20251020,000000,67.05,68.47,66.7,68.43,4724688,0
+DXCM.US,D,20251021,000000,68.68,69.83,67.99,69.75,4481068,0
+DXCM.US,D,20251022,000000,70.44,71.99,69.75,70.7,4156796,0
+DXCM.US,D,20251023,000000,70.7,71.5,70.11,71.06,2856351,0
+DXCM.US,D,20251024,000000,71.14,72.08,70.31,70.33,3162013,0
+DXCM.US,D,20251027,000000,70.87,71.115,69.82,70.63,2909309,0
+DXCM.US,D,20251028,000000,70.665,70.665,66.42,69.23,8687456,0
+DXCM.US,D,20251029,000000,68.92,69.1,67.795,68.18,4434808,0
+DXCM.US,D,20251030,000000,68.36,69.17,68,68.2,7250695,0
+DXCM.US,D,20251031,000000,59.19,60.36,56.445,58.22,26557734,0
+DXCM.US,D,20251103,000000,58.55,61.145,58.5,60.43,17887172,0
+DXCM.US,D,20251104,000000,61.09,62.39,58.88,61.18,11623128,0
+DXCM.US,D,20251105,000000,60.95,60.95,58.34,59.28,8967393,0
+DXCM.US,D,20251106,000000,58.97,60,56.89,58.02,8984545,0
+DXCM.US,D,20251107,000000,58.015,58.25,54.11,55,10943925,0
+DXCM.US,D,20251110,000000,55.16,55.895,54.2,54.84,8877587,0
+DXCM.US,D,20251111,000000,56.29,58.86,55.84,58.13,9740898,0
+DXCM.US,D,20251112,000000,58.07,59.79,57.51,59.61,6845186,0
+DXCM.US,D,20251113,000000,59.195,60.85,59.195,59.72,6824424,0
+DXCM.US,D,20251114,000000,59.05,59.47,57.92,58.06,5375297,0
+DXCM.US,D,20251117,000000,58.11,59.15,57.2,58.49,6047666,0
+DXCM.US,D,20251118,000000,58.35,60.48,58.14,60.17,6688572,0
+DXCM.US,D,20251119,000000,59.78,60.33,59.16,59.73,6353545,0
+DXCM.US,D,20251120,000000,59.72,60.755,58.285,58.42,4820936,0
+DXCM.US,D,20251121,000000,58.5,61.15,58.355,60.23,5453686,0
+DXCM.US,D,20251124,000000,60.38,62.85,60.07,62.21,6298016,0
+DXCM.US,D,20251125,000000,61.985,64,61.425,61.69,6759583,0
+DXCM.US,D,20251126,000000,61.36,63.085,61.08,62.53,3665450,0
+DXCM.US,D,20251128,000000,62.565,63.95,62.2301,63.47,2254792,0
+DXCM.US,D,20251201,000000,62.79,63.975,62.32,63.52,5209243,0
+DXCM.US,D,20251202,000000,65.09,65.315,64.36,64.45,4799533,0
+DXCM.US,D,20251203,000000,64.43,65.16,64.09,64.85,3710786,0
+DXCM.US,D,20251204,000000,65.13,65.335,64.09,65.25,3484310,0
+DXCM.US,D,20251205,000000,65.38,66.75,65.15,65.49,3854687,0
+DXCM.US,D,20251208,000000,65.26,66.04,64,65.62,4681315,0
+DXCM.US,D,20251209,000000,65.6,66.77,64.4,66.33,5136011,0
+DXCM.US,D,20251210,000000,66.485,68.22,65.61,67.56,8527643,0
+DXCM.US,D,20251211,000000,67.98,69.77,67.53,68.94,6926610,0
+DXCM.US,D,20251212,000000,69.025,69.31,66.675,66.96,6833025,0
+DXCM.US,D,20251215,000000,67.42,67.75,65.36,65.73,7428659,0
+DXCM.US,D,20251216,000000,66.35,67,65.2,66.37,4630392,0
+DXCM.US,D,20251217,000000,66.18,68.19,65.63,65.75,5235270,0
+DXCM.US,D,20251218,000000,66.31,66.67,65.56,65.91,3922649,0
+DXCM.US,D,20251219,000000,66.45,66.87,65.64,66.06,10644469,0
+DXCM.US,D,20251222,000000,66.16,67.95,66.12,67.43,3950512,0
+DXCM.US,D,20251223,000000,67.36,67.395,66.35,66.86,2818447,0
+DXCM.US,D,20251224,000000,66.92,67.51,66.75,67.42,948103,0
+DXCM.US,D,20251226,000000,67.45,67.66,67,67.57,1411796,0
+DXCM.US,D,20251229,000000,67.59,68.18,67.12,67.47,2708504,0
+DXCM.US,D,20251230,000000,67.36,67.71,66.86,67.06,2252360,0
+DXCM.US,D,20251231,000000,67.1,67.15,66,66.37,2065092,0
+DXCM.US,D,20260102,000000,66.63,67.49,66.12,66.54,2893203,0
+DXCM.US,D,20260105,000000,66.64,67.94,65.19,67.65,5200783,0
+DXCM.US,D,20260106,000000,67.65,70.28,67.3,69.89,3973695,0
+DXCM.US,D,20260107,000000,69.76,70.92,69.12,70.1,5080661,0
+DXCM.US,D,20260108,000000,69.33,69.84,67.3,68.43,4564683,0
+DXCM.US,D,20260109,000000,68.61,68.89,65.6,67.4,7876486,0
+DXCM.US,D,20260112,000000,66.74,72.5,65.92,70.98,10860589,0
+DXCM.US,D,20260113,000000,70.89,70.92,68.465,70.25,8712143,0
+DXCM.US,D,20260114,000000,70.05,71.28,68.71,69.7,5836483,0
+DXCM.US,D,20260115,000000,69.65,70.055,68.97,69.24,5636161,0
+DXCM.US,D,20260116,000000,69.35,70.38,69.02,69.54,7440493,0
+DXCM.US,D,20260120,000000,68.77,71.3299,68.54,70.73,4842341,0
+DXCM.US,D,20260121,000000,71.29,72.81,70.75,72.11,5406323,0
+DXCM.US,D,20260122,000000,71.74,75.975,70.78,73.92,11335555,0
+DXCM.US,D,20260123,000000,73.05,73.53,71.66,72.86,5247368,0
+DXCM.US,D,20260126,000000,72.95,74.01,72.65,73.34,7318771,0
+DXCM.US,D,20260127,000000,73.215,73.88,71.845,73.67,5642820,0
+DXCM.US,D,20260128,000000,73.67,73.925,72.66,73.36,4525412,0
+DXCM.US,D,20260129,000000,73.32,74.21,72.34,74,5100856,0
+DXCM.US,D,20260130,000000,73.41,74.955,72.83,73.04,3825652,0
+DXCM.US,D,20260202,000000,72.705,73.59,72.41,72.53,3274347,0
+DXCM.US,D,20260203,000000,72.55,75.36,70.73,71.63,5026743,0
+DXCM.US,D,20260204,000000,71.86,72.275,70.48,70.82,7051273,0
+DXCM.US,D,20260205,000000,70.98,72.055,69.63,69.89,5571968,0
+DXCM.US,D,20260206,000000,70.57,70.68,68.68,69.97,3659937,0
+DXCM.US,D,20260209,000000,69.01,70.21,67.87,70.16,4031502,0
+DXCM.US,D,20260210,000000,70.18,70.34,68.12,68.16,7885749,0
+DXCM.US,D,20260211,000000,68.28,68.55,67.04,68.15,5173249,0
+DXCM.US,D,20260212,000000,68.01,69,64.88,65.08,7685688,0
+DXCM.US,D,20260213,000000,64.445,71.34,62.86,70.02,11020961,0
+DXCM.US,D,20260217,000000,70.25,72.19,69.81,70.43,5909319,0
+DXCM.US,D,20260218,000000,70.545,73.24,70.03,72.8,4450328,0
diff --git a/daily/us/nasdaq stocks/1/dyai.us.txt b/daily/us/nasdaq stocks/1/dyai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3e3b458293b6cafcbfb94405740fd1f3c8344124
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dyai.us.txt	
@@ -0,0 +1,1720 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DYAI.US,D,20190417,000000,3.5,3.75,3.03,3.4,54229,0
+DYAI.US,D,20190418,000000,3.3,3.55,3.15,3.55,79766,0
+DYAI.US,D,20190422,000000,3.7,3.7,3.4358,3.56,130240,0
+DYAI.US,D,20190423,000000,3.6,3.6,3.4369,3.53,63589,0
+DYAI.US,D,20190424,000000,3.56,3.5742,3.5028,3.55,49229,0
+DYAI.US,D,20190425,000000,3.55,3.5516,3.49,3.54,48266,0
+DYAI.US,D,20190426,000000,3.6,3.69,3.5,3.6,128853,0
+DYAI.US,D,20190429,000000,3.6,3.6,3.4371,3.4789,27693,0
+DYAI.US,D,20190430,000000,3.55,3.6,3.34,3.4232,30173,0
+DYAI.US,D,20190501,000000,3.45,3.45,3.3501,3.36,41091,0
+DYAI.US,D,20190502,000000,3.36,3.4245,3.2,3.32,67829,0
+DYAI.US,D,20190503,000000,3.28,3.41,3.19,3.41,25967,0
+DYAI.US,D,20190506,000000,3.37,3.41,3.2,3.26,23024,0
+DYAI.US,D,20190507,000000,3.32,3.38,3.24,3.3,30333,0
+DYAI.US,D,20190508,000000,3.28,3.6,3.25,3.55,57074,0
+DYAI.US,D,20190509,000000,3.5,4.062,3.5,3.9,184273,0
+DYAI.US,D,20190510,000000,4.45,4.87,3.97,4.45,141418,0
+DYAI.US,D,20190513,000000,4.39,4.55,4.2857,4.41,99401,0
+DYAI.US,D,20190514,000000,4.5,4.5,4.35,4.35,42493,0
+DYAI.US,D,20190515,000000,4.31,4.37,4.04,4.31,42785,0
+DYAI.US,D,20190516,000000,4.3,4.3,4.05,4.19,69797,0
+DYAI.US,D,20190517,000000,4.12,4.2,4.11,4.14,36169,0
+DYAI.US,D,20190520,000000,4.12,4.14,3.8201,3.9,96736,0
+DYAI.US,D,20190521,000000,3.89,4.5,3.89,3.9799,42721,0
+DYAI.US,D,20190522,000000,4.03,4.59,4.03,4.54,278657,0
+DYAI.US,D,20190523,000000,4.54,4.55,4.18,4.2,92482,0
+DYAI.US,D,20190524,000000,4.14,4.44,4.01,4.08,44247,0
+DYAI.US,D,20190528,000000,4.04,4.25,3.94,3.97,68631,0
+DYAI.US,D,20190529,000000,4,4.17,4,4.03,59772,0
+DYAI.US,D,20190530,000000,4.05,4.4863,4.05,4.4863,46780,0
+DYAI.US,D,20190531,000000,4.25,4.53,4.25,4.45,117053,0
+DYAI.US,D,20190603,000000,4.45,5.7405,4.45,5.15,579822,0
+DYAI.US,D,20190604,000000,5.5,5.91,5.4,5.64,368714,0
+DYAI.US,D,20190605,000000,5.77,5.8972,5.45,5.7,185834,0
+DYAI.US,D,20190606,000000,5.75,6.3894,5.7,6,424756,0
+DYAI.US,D,20190607,000000,6,6.05,5.65,6,217612,0
+DYAI.US,D,20190610,000000,6.18,6.18,5.44,5.445,228221,0
+DYAI.US,D,20190611,000000,5.5,5.8799,5.5,5.66,159162,0
+DYAI.US,D,20190612,000000,5.71,5.92,5.55,5.88,144753,0
+DYAI.US,D,20190613,000000,6.02,6.02,5.61,5.97,112283,0
+DYAI.US,D,20190614,000000,5.95,5.95,5.7253,5.9,27259,0
+DYAI.US,D,20190617,000000,5.9,6.34,5.8612,6.24,322293,0
+DYAI.US,D,20190618,000000,6.41,6.695,6.16,6.46,347540,0
+DYAI.US,D,20190619,000000,6.48,7.3,6.48,6.95,567211,0
+DYAI.US,D,20190620,000000,7.03,7.17,6.87,6.9,371074,0
+DYAI.US,D,20190621,000000,6.96,6.96,6.56,6.69,687751,0
+DYAI.US,D,20190624,000000,6.69,6.69,6.16,6.17,312352,0
+DYAI.US,D,20190625,000000,6.12,6.12,5.73,5.83,333286,0
+DYAI.US,D,20190626,000000,5.81,6.05,5.81,6,119918,0
+DYAI.US,D,20190627,000000,6.02,6.56,5.9827,6.51,122439,0
+DYAI.US,D,20190628,000000,6.53,6.78,6.21,6.26,156012,0
+DYAI.US,D,20190701,000000,6.28,6.42,5.6001,5.91,187753,0
+DYAI.US,D,20190702,000000,5.88,5.97,5.77,5.86,47485,0
+DYAI.US,D,20190703,000000,5.84,5.95,5.7,5.75,69554,0
+DYAI.US,D,20190705,000000,5.75,5.9899,5.75,5.82,86292,0
+DYAI.US,D,20190708,000000,5.84,5.95,5.75,5.92,72001,0
+DYAI.US,D,20190709,000000,5.93,6.1498,5.9,5.9,51590,0
+DYAI.US,D,20190710,000000,5.9,5.99,5.78,5.78,79856,0
+DYAI.US,D,20190711,000000,5.81,5.81,5.6,5.63,51947,0
+DYAI.US,D,20190712,000000,5.61,5.6899,5.55,5.63,56000,0
+DYAI.US,D,20190715,000000,5.63,5.67,5.1,5.14,169422,0
+DYAI.US,D,20190716,000000,5.03,5.14,4.75,5,159268,0
+DYAI.US,D,20190717,000000,4.96,5.03,4.88,4.98,50740,0
+DYAI.US,D,20190718,000000,4.96,5.196,4.91,5.1,61230,0
+DYAI.US,D,20190719,000000,5.1,5.1464,5,5.09,36848,0
+DYAI.US,D,20190722,000000,5.08,5.2,5.04,5.09,32914,0
+DYAI.US,D,20190723,000000,5.11,5.1249,4.92,5.04,28235,0
+DYAI.US,D,20190724,000000,5.0549,5.1999,5,5.12,40810,0
+DYAI.US,D,20190725,000000,5.05,5.32,4.96,5.16,40806,0
+DYAI.US,D,20190726,000000,5.16,5.8,5.16,5.74,43447,0
+DYAI.US,D,20190729,000000,5.82,6.1638,5.7,6.02,62699,0
+DYAI.US,D,20190730,000000,5.9435,6.4899,5.9435,6.44,64494,0
+DYAI.US,D,20190731,000000,6.5,6.5,5.59,5.79,62181,0
+DYAI.US,D,20190801,000000,5.79,6.35,5.68,6.11,51802,0
+DYAI.US,D,20190802,000000,6.02,6.16,5.8,6.13,85792,0
+DYAI.US,D,20190805,000000,6.07,6.07,5.39,5.63,67021,0
+DYAI.US,D,20190806,000000,5.65,6.099,5.64,6.03,45823,0
+DYAI.US,D,20190807,000000,6.1,6.51,6.05,6.34,96009,0
+DYAI.US,D,20190808,000000,6.48,6.48,6,6.19,94024,0
+DYAI.US,D,20190809,000000,6.19,6.19,5.61,5.9,92744,0
+DYAI.US,D,20190812,000000,5.72,5.86,5.58,5.67,35068,0
+DYAI.US,D,20190813,000000,5.75,6.1,5.67,6.1,57282,0
+DYAI.US,D,20190814,000000,6.3,6.3027,5.36,6.09,122079,0
+DYAI.US,D,20190815,000000,5.95,6.3056,5.66,6.15,63106,0
+DYAI.US,D,20190816,000000,6.3399,6.3399,5.9001,6.03,23502,0
+DYAI.US,D,20190819,000000,6.05,6.74,6,6.6,249385,0
+DYAI.US,D,20190820,000000,6.6,6.7,6.11,6.19,278668,0
+DYAI.US,D,20190821,000000,6.25,6.64,6.25,6.42,69923,0
+DYAI.US,D,20190822,000000,6.41,6.9,6.25,6.41,175259,0
+DYAI.US,D,20190823,000000,6.35,6.8,6.2,6.5,178907,0
+DYAI.US,D,20190826,000000,6.7,6.84,6.5,6.7,363768,0
+DYAI.US,D,20190827,000000,6.78,6.89,6.25,6.38,364738,0
+DYAI.US,D,20190828,000000,6.36,6.64,6.34,6.38,114785,0
+DYAI.US,D,20190829,000000,6.43,6.54,6.1,6.16,85762,0
+DYAI.US,D,20190830,000000,6.17,6.33,5.91,6.1,128051,0
+DYAI.US,D,20190903,000000,5.99,6.32,5.82,5.84,67747,0
+DYAI.US,D,20190904,000000,5.9,6.08,5.7,5.845,147297,0
+DYAI.US,D,20190905,000000,5.91,5.99,5.72,5.96,67387,0
+DYAI.US,D,20190906,000000,5.97,5.97,5.735,5.89,52052,0
+DYAI.US,D,20190909,000000,5.84,5.95,5.41,5.44,95132,0
+DYAI.US,D,20190910,000000,5.41,5.47,5.25,5.31,121285,0
+DYAI.US,D,20190911,000000,5.31,5.34,5.2,5.22,53403,0
+DYAI.US,D,20190912,000000,5.25,5.34,4.93,5.25,267171,0
+DYAI.US,D,20190913,000000,5.29,5.68,5.21,5.55,188171,0
+DYAI.US,D,20190916,000000,5.6,5.94,5.5,5.72,134733,0
+DYAI.US,D,20190917,000000,5.75,6.17,5.75,6.1,62244,0
+DYAI.US,D,20190918,000000,6.15,6.15,5.9076,6.06,48123,0
+DYAI.US,D,20190919,000000,6.06,6.12,5.81,5.96,97781,0
+DYAI.US,D,20190920,000000,5.95,6.13,5.85,6.13,54943,0
+DYAI.US,D,20190923,000000,6.165,6.56,6.1004,6.56,125978,0
+DYAI.US,D,20190924,000000,6.5,6.5586,6.14,6.27,113276,0
+DYAI.US,D,20190925,000000,6.25,6.43,6.1001,6.25,102205,0
+DYAI.US,D,20190926,000000,6.3,6.31,6.06,6.3,46344,0
+DYAI.US,D,20190927,000000,6.3,6.4,5.765,5.91,85492,0
+DYAI.US,D,20190930,000000,5.91,6.34,5.91,6.13,164757,0
+DYAI.US,D,20191001,000000,6.16,6.3245,6.03,6.06,94225,0
+DYAI.US,D,20191002,000000,6.1,6.1,5.76,5.87,58951,0
+DYAI.US,D,20191003,000000,5.87,6.17,5.85,6.07,41672,0
+DYAI.US,D,20191004,000000,6.12,6.33,6.04,6.31,88005,0
+DYAI.US,D,20191007,000000,6.3,6.7,6.19,6.52,128184,0
+DYAI.US,D,20191008,000000,6.39,6.57,6.3466,6.41,30500,0
+DYAI.US,D,20191009,000000,6.5,6.5,6.24,6.29,35698,0
+DYAI.US,D,20191010,000000,6.29,6.29,5.9065,5.93,76596,0
+DYAI.US,D,20191011,000000,5.98,6.5679,5.92,6.5,216309,0
+DYAI.US,D,20191014,000000,6.4064,6.61,6.33,6.39,78929,0
+DYAI.US,D,20191015,000000,6.49,6.7,6.38,6.66,165698,0
+DYAI.US,D,20191016,000000,6.7,6.8999,6.51,6.63,95006,0
+DYAI.US,D,20191017,000000,6.63,6.8528,6.52,6.53,16646,0
+DYAI.US,D,20191018,000000,6.52,6.64,6.36,6.48,39155,0
+DYAI.US,D,20191021,000000,6.49,6.745,6.4806,6.6,41168,0
+DYAI.US,D,20191022,000000,6.66,6.69,6.5401,6.64,17058,0
+DYAI.US,D,20191023,000000,6.65,6.68,6.25,6.29,103160,0
+DYAI.US,D,20191024,000000,6.31,6.33,6.11,6.33,79017,0
+DYAI.US,D,20191025,000000,6.36,6.59,6.3,6.48,16330,0
+DYAI.US,D,20191028,000000,6.54,6.7713,6.15,6.32,122913,0
+DYAI.US,D,20191029,000000,6.45,6.54,6.15,6.23,115437,0
+DYAI.US,D,20191030,000000,6.25,6.44,6.18,6.35,33803,0
+DYAI.US,D,20191031,000000,6.36,6.4,6.19,6.23,55928,0
+DYAI.US,D,20191101,000000,6.2,6.323,6.2,6.23,61720,0
+DYAI.US,D,20191104,000000,6.26,6.26,6.08,6.24,73353,0
+DYAI.US,D,20191105,000000,6.22,6.22,6.05,6.13,81903,0
+DYAI.US,D,20191106,000000,6.1,6.17,5.83,5.95,67073,0
+DYAI.US,D,20191107,000000,5.95,5.98,5.65,5.94,58188,0
+DYAI.US,D,20191108,000000,5.92,6,5.89,5.92,32304,0
+DYAI.US,D,20191111,000000,5.9,6.05,5.85,5.96,59785,0
+DYAI.US,D,20191112,000000,5.98,6.045,5.74,5.81,60755,0
+DYAI.US,D,20191113,000000,5.81,5.84,5.41,5.74,74181,0
+DYAI.US,D,20191114,000000,5.8,6.08,5.64,5.98,108984,0
+DYAI.US,D,20191115,000000,6.08,6.08,5.81,6,57093,0
+DYAI.US,D,20191118,000000,5.94,6.49,5.94,6.27,124719,0
+DYAI.US,D,20191119,000000,6.29,6.3677,6.16,6.28,88308,0
+DYAI.US,D,20191120,000000,6.22,6.48,5.85,6.01,295297,0
+DYAI.US,D,20191121,000000,6.03,6.03,5.7,5.75,82783,0
+DYAI.US,D,20191122,000000,5.68,5.8719,5.6,5.8,83936,0
+DYAI.US,D,20191125,000000,5.88,6.22,5.67,6.22,178652,0
+DYAI.US,D,20191126,000000,6.2,6.2,5.73,5.9,146516,0
+DYAI.US,D,20191127,000000,5.95,6.19,5.78,6.16,104317,0
+DYAI.US,D,20191129,000000,6.16,6.35,6.13,6.18,57016,0
+DYAI.US,D,20191202,000000,6.17,6.25,6.09,6.24,46272,0
+DYAI.US,D,20191203,000000,6.13,6.33,6.12,6.19,61455,0
+DYAI.US,D,20191204,000000,6.15,6.2,6,6,70944,0
+DYAI.US,D,20191205,000000,6,6.11,5.88,5.95,51715,0
+DYAI.US,D,20191206,000000,6.02,6.19,5.93,6.08,41714,0
+DYAI.US,D,20191209,000000,6.03,6.05,5.79,5.85,94575,0
+DYAI.US,D,20191210,000000,5.82,5.9833,5.66,5.74,109908,0
+DYAI.US,D,20191211,000000,5.71,6.05,5.7,5.78,70118,0
+DYAI.US,D,20191212,000000,5.85,5.97,5.71,5.94,72201,0
+DYAI.US,D,20191213,000000,5.88,5.93,5.46,5.62,227940,0
+DYAI.US,D,20191216,000000,5.59,5.78,5.41,5.43,116415,0
+DYAI.US,D,20191217,000000,5.39,5.58,5.3875,5.44,77487,0
+DYAI.US,D,20191218,000000,5.39,5.55,5.26,5.3,64044,0
+DYAI.US,D,20191219,000000,5.31,5.41,5.1,5.19,78834,0
+DYAI.US,D,20191220,000000,5.17,5.3,5.1049,5.19,63149,0
+DYAI.US,D,20191223,000000,5.15,5.2036,5.06,5.06,48173,0
+DYAI.US,D,20191224,000000,5.06,5.2,5,5.02,71391,0
+DYAI.US,D,20191226,000000,5.05,5.39,4.99,5.31,159411,0
+DYAI.US,D,20191227,000000,5.36,5.39,5.14,5.28,138591,0
+DYAI.US,D,20191230,000000,5.26,5.3255,5.13,5.18,124113,0
+DYAI.US,D,20191231,000000,5.18,5.26,5.13,5.18,283471,0
+DYAI.US,D,20200102,000000,5.2,5.4,5.13,5.27,107457,0
+DYAI.US,D,20200103,000000,5.19,5.28,5.12,5.14,73700,0
+DYAI.US,D,20200106,000000,5.12,5.2245,5.04,5.08,111250,0
+DYAI.US,D,20200107,000000,5.15,5.28,5.1,5.17,68120,0
+DYAI.US,D,20200108,000000,5.15,5.36,5.11,5.28,103129,0
+DYAI.US,D,20200109,000000,5.26,5.39,5.2558,5.35,37556,0
+DYAI.US,D,20200110,000000,5.34,5.7,5.28,5.66,78831,0
+DYAI.US,D,20200113,000000,5.66,5.67,5.4668,5.63,44510,0
+DYAI.US,D,20200114,000000,5.62,5.65,5.43,5.51,48082,0
+DYAI.US,D,20200115,000000,5.51,5.74,5.5,5.62,28185,0
+DYAI.US,D,20200116,000000,5.65,5.92,5.5942,5.91,64859,0
+DYAI.US,D,20200117,000000,5.91,6.035,5.8,5.83,73145,0
+DYAI.US,D,20200121,000000,5.82,5.91,5.6921,5.91,52451,0
+DYAI.US,D,20200122,000000,5.95,6.15,5.71,5.73,95414,0
+DYAI.US,D,20200123,000000,5.65,5.77,5.55,5.55,66024,0
+DYAI.US,D,20200124,000000,5.6,5.6,4.9115,5.22,217719,0
+DYAI.US,D,20200127,000000,5.38,6.48,5.38,6.25,727445,0
+DYAI.US,D,20200128,000000,5.95,5.99,5.53,5.71,204482,0
+DYAI.US,D,20200129,000000,5.8,5.8,5.55,5.56,80700,0
+DYAI.US,D,20200130,000000,5.59,5.79,5.55,5.64,97292,0
+DYAI.US,D,20200131,000000,5.62,5.91,5.45,5.79,145621,0
+DYAI.US,D,20200203,000000,5.98,6.1,5.82,5.92,191083,0
+DYAI.US,D,20200204,000000,5.93,6,5.75,5.91,157481,0
+DYAI.US,D,20200205,000000,5.93,6.155,5.87,6,84192,0
+DYAI.US,D,20200206,000000,6.12,6.2,5.9827,6.15,120532,0
+DYAI.US,D,20200207,000000,6.13,6.18,5.8913,6.02,144965,0
+DYAI.US,D,20200210,000000,6.01,6.3,5.9,6.06,161937,0
+DYAI.US,D,20200211,000000,6.01,6.26,5.91,5.99,192969,0
+DYAI.US,D,20200212,000000,6.03,6.1,5.75,5.8,122551,0
+DYAI.US,D,20200213,000000,5.84,5.85,5.51,5.61,143686,0
+DYAI.US,D,20200214,000000,5.66,5.85,5.61,5.66,65431,0
+DYAI.US,D,20200218,000000,5.64,5.75,5.56,5.62,61573,0
+DYAI.US,D,20200219,000000,5.63,5.83,5.61,5.68,61330,0
+DYAI.US,D,20200220,000000,5.68,5.72,5.525,5.64,35731,0
+DYAI.US,D,20200221,000000,5.6,5.6,5.41,5.47,94266,0
+DYAI.US,D,20200224,000000,5.41,5.445,5.17,5.3,132251,0
+DYAI.US,D,20200225,000000,5.2966,5.71,5.2,5.32,336531,0
+DYAI.US,D,20200226,000000,5.55,5.5601,5.2,5.25,129699,0
+DYAI.US,D,20200227,000000,5.5,6.3,5.39,5.79,461947,0
+DYAI.US,D,20200228,000000,6.23,7.09,5.55,5.89,935145,0
+DYAI.US,D,20200302,000000,7.99,8,6.4,6.6,2022104,0
+DYAI.US,D,20200303,000000,6.7,6.7,5.55,5.9,646940,0
+DYAI.US,D,20200304,000000,5.84,6.05,5.51,5.94,351636,0
+DYAI.US,D,20200305,000000,5.88,6,5,5.37,1041417,0
+DYAI.US,D,20200306,000000,5.41,5.455,5.15,5.34,338062,0
+DYAI.US,D,20200309,000000,5.21,5.25,4.8,4.92,299199,0
+DYAI.US,D,20200310,000000,5,5.06,4.18,4.75,432911,0
+DYAI.US,D,20200311,000000,4.56,5.05,4.5,4.72,353237,0
+DYAI.US,D,20200312,000000,4.53,4.8,4.23,4.69,250297,0
+DYAI.US,D,20200313,000000,4.91,4.9868,3.59,4.07,433756,0
+DYAI.US,D,20200316,000000,3.85,4.11,3.25,3.31,272982,0
+DYAI.US,D,20200317,000000,3.36,3.67,3.12,3.21,208671,0
+DYAI.US,D,20200318,000000,3.09,3.57,2.51,2.58,331774,0
+DYAI.US,D,20200319,000000,3,4.6688,3,4.21,1137316,0
+DYAI.US,D,20200320,000000,4.8,4.99,3.64,4,395416,0
+DYAI.US,D,20200323,000000,3.98,4,3.71,3.99,112302,0
+DYAI.US,D,20200324,000000,4.16,4.891,3.8848,4.31,664914,0
+DYAI.US,D,20200325,000000,4.39,4.4,4.0812,4.36,208838,0
+DYAI.US,D,20200326,000000,4.31,4.78,4.3,4.5,223415,0
+DYAI.US,D,20200327,000000,4.49,4.75,4.32,4.5,167519,0
+DYAI.US,D,20200330,000000,4.56,5.25,4.56,4.82,435071,0
+DYAI.US,D,20200331,000000,5.05,5.61,4.74,5.2,558067,0
+DYAI.US,D,20200401,000000,5.09,5.14,4.752,4.93,174692,0
+DYAI.US,D,20200402,000000,4.93,5.2899,4.85,5.06,185037,0
+DYAI.US,D,20200403,000000,5.05,5.21,4.75,5.2,189347,0
+DYAI.US,D,20200406,000000,5.36,5.375,5.01,5.27,147055,0
+DYAI.US,D,20200407,000000,5.32,5.85,5.2001,5.46,219105,0
+DYAI.US,D,20200408,000000,5.51,5.99,5.4611,5.99,214497,0
+DYAI.US,D,20200409,000000,6,6.36,5.76,5.84,273284,0
+DYAI.US,D,20200413,000000,5.72,6.3,5.66,5.93,212533,0
+DYAI.US,D,20200414,000000,6.08,6.25,5.91,5.97,158443,0
+DYAI.US,D,20200415,000000,5.91,5.91,5.05,5.36,309668,0
+DYAI.US,D,20200416,000000,5.41,5.68,5.2989,5.53,103861,0
+DYAI.US,D,20200417,000000,5.53,5.9,5.49,5.71,132403,0
+DYAI.US,D,20200420,000000,5.76,6.1,5.64,6,223655,0
+DYAI.US,D,20200421,000000,6,6.29,5.96,6.07,183859,0
+DYAI.US,D,20200422,000000,6.09,6.2795,5.89,6.09,95719,0
+DYAI.US,D,20200423,000000,6.17,6.2268,6.01,6.12,81404,0
+DYAI.US,D,20200424,000000,6.12,6.14,5.7737,6.02,73955,0
+DYAI.US,D,20200427,000000,6.04,6.15,5.77,5.98,74779,0
+DYAI.US,D,20200428,000000,6.08,6.08,5.57,5.63,151845,0
+DYAI.US,D,20200429,000000,5.65,5.89,5.62,5.65,225137,0
+DYAI.US,D,20200430,000000,5.69,5.69,5.59,5.63,85480,0
+DYAI.US,D,20200501,000000,5.39,5.55,5.35,5.55,76234,0
+DYAI.US,D,20200504,000000,5.57,5.85,5.37,5.79,79973,0
+DYAI.US,D,20200505,000000,6.08,7.25,5.83,6.38,2536695,0
+DYAI.US,D,20200506,000000,6.45,6.64,6.29,6.35,197557,0
+DYAI.US,D,20200507,000000,6.41,6.51,6.14,6.35,86315,0
+DYAI.US,D,20200508,000000,6.35,6.66,6.3201,6.52,148756,0
+DYAI.US,D,20200511,000000,6.55,6.65,6.29,6.51,185012,0
+DYAI.US,D,20200512,000000,6.53,6.69,6.48,6.51,229379,0
+DYAI.US,D,20200513,000000,6.55,6.6592,6.175,6.28,150103,0
+DYAI.US,D,20200514,000000,6.29,6.36,6,6.27,154269,0
+DYAI.US,D,20200515,000000,6.11,6.16,5.55,5.98,318746,0
+DYAI.US,D,20200518,000000,6.09,6.35,6,6.27,124909,0
+DYAI.US,D,20200519,000000,6.2,6.34,6.05,6.26,220027,0
+DYAI.US,D,20200520,000000,6.28,6.35,5.76,5.9,207608,0
+DYAI.US,D,20200521,000000,5.88,6.1,5.85,5.93,76814,0
+DYAI.US,D,20200522,000000,5.91,6.07,5.8,5.99,58262,0
+DYAI.US,D,20200526,000000,6,6.15,5.78,6.07,131408,0
+DYAI.US,D,20200527,000000,6.08,6.1204,5.84,6.03,67363,0
+DYAI.US,D,20200528,000000,5.94,6.15,5.94,6.04,72434,0
+DYAI.US,D,20200529,000000,6,6.17,6,6.09,87072,0
+DYAI.US,D,20200601,000000,6.11,6.18,6.05,6.06,47712,0
+DYAI.US,D,20200602,000000,6,6.2,5.78,6.17,62477,0
+DYAI.US,D,20200603,000000,6.18,6.18,5.85,5.91,171296,0
+DYAI.US,D,20200604,000000,5.84,6,5.66,5.96,139164,0
+DYAI.US,D,20200605,000000,5.99,6.1,5.92,6.1,99691,0
+DYAI.US,D,20200608,000000,6.1,6.14,5.9142,6.05,74580,0
+DYAI.US,D,20200609,000000,6.06,6.16,5.84,6.11,80433,0
+DYAI.US,D,20200610,000000,6.3,9.31,6.26,8.13,1406799,0
+DYAI.US,D,20200611,000000,7.43,7.8232,6.92,7.07,322861,0
+DYAI.US,D,20200612,000000,7.18,8.91,7.18,8.59,353101,0
+DYAI.US,D,20200615,000000,8.59,9.22,8.44,8.83,286706,0
+DYAI.US,D,20200616,000000,9,9,7.8001,8.24,230994,0
+DYAI.US,D,20200617,000000,8.24,8.82,8.158,8.55,221955,0
+DYAI.US,D,20200618,000000,8.52,8.7,8.38,8.49,258701,0
+DYAI.US,D,20200619,000000,8.51,9.12,8.51,9.05,423888,0
+DYAI.US,D,20200622,000000,9.23,10.59,9.01,10.26,664969,0
+DYAI.US,D,20200623,000000,10.5,10.69,9.69,9.72,318958,0
+DYAI.US,D,20200624,000000,9.88,10.2382,9.78,9.97,303122,0
+DYAI.US,D,20200625,000000,10.12,10.43,9.68,10,366417,0
+DYAI.US,D,20200626,000000,10,10.98,9.701,9.86,2881980,0
+DYAI.US,D,20200629,000000,10.03,10.24,8.5901,8.82,348227,0
+DYAI.US,D,20200630,000000,8.87,8.9,8.2001,8.66,322655,0
+DYAI.US,D,20200701,000000,8.67,8.965,8.39,8.82,227058,0
+DYAI.US,D,20200702,000000,8.91,9.48,8.64,9.11,141098,0
+DYAI.US,D,20200706,000000,9.2,9.2,8.0001,8.46,355797,0
+DYAI.US,D,20200707,000000,8.36,9.22,8.2347,8.88,148701,0
+DYAI.US,D,20200708,000000,8.94,9.19,8.81,8.95,185210,0
+DYAI.US,D,20200709,000000,9.02,9.18,8.57,8.96,128253,0
+DYAI.US,D,20200710,000000,8.92,9.01,8.625,8.72,122436,0
+DYAI.US,D,20200713,000000,8.8,8.8,8.3,8.37,142254,0
+DYAI.US,D,20200714,000000,8.36,8.4254,8.18,8.38,102093,0
+DYAI.US,D,20200715,000000,8.74,9.13,8.47,9,233048,0
+DYAI.US,D,20200716,000000,9,9,8.35,8.74,138255,0
+DYAI.US,D,20200717,000000,8.71,9.27,8.6,8.97,190570,0
+DYAI.US,D,20200720,000000,8.96,9.2,8.8,9.11,141994,0
+DYAI.US,D,20200721,000000,9.55,9.63,9.07,9.09,159029,0
+DYAI.US,D,20200722,000000,9,9.03,8.67,8.83,141826,0
+DYAI.US,D,20200723,000000,8.91,9.3,8.91,9.02,156097,0
+DYAI.US,D,20200724,000000,9.07,9.175,8.52,8.675,134205,0
+DYAI.US,D,20200727,000000,8.6,8.66,8.2,8.38,159834,0
+DYAI.US,D,20200728,000000,8.31,8.76,8.2555,8.54,118633,0
+DYAI.US,D,20200729,000000,8.59,8.82,8.47,8.7,81452,0
+DYAI.US,D,20200730,000000,8.67,8.84,8.36,8.68,141213,0
+DYAI.US,D,20200731,000000,8.49,8.75,8.3101,8.68,92534,0
+DYAI.US,D,20200803,000000,8.7,9.16,8.57,9.08,140548,0
+DYAI.US,D,20200804,000000,9.08,9.08,8.71,9,81357,0
+DYAI.US,D,20200805,000000,9.05,9.05,8.49,8.63,90769,0
+DYAI.US,D,20200806,000000,8.64,8.84,8.56,8.6,56295,0
+DYAI.US,D,20200807,000000,8.53,9,8.53,8.88,97149,0
+DYAI.US,D,20200810,000000,9.02,9.19,8.81,8.91,147404,0
+DYAI.US,D,20200811,000000,9.05,9.05,8.8307,8.91,110824,0
+DYAI.US,D,20200812,000000,8.98,9.02,8.72,8.76,79432,0
+DYAI.US,D,20200813,000000,8.79,8.905,8.62,8.89,77729,0
+DYAI.US,D,20200814,000000,8.7,8.7256,7.25,7.66,634746,0
+DYAI.US,D,20200817,000000,7.75,8.01,7.75,7.89,272511,0
+DYAI.US,D,20200818,000000,7.95,8.03,7.75,7.93,176206,0
+DYAI.US,D,20200819,000000,7.98,8.04,7.78,7.88,143019,0
+DYAI.US,D,20200820,000000,7.98,8.24,7.88,8.2,157717,0
+DYAI.US,D,20200821,000000,8.25,8.62,8.13,8.57,99098,0
+DYAI.US,D,20200824,000000,8.57,8.57,8.04,8.18,80414,0
+DYAI.US,D,20200825,000000,8.15,8.25,8.01,8.19,63674,0
+DYAI.US,D,20200826,000000,8.16,8.26,8.11,8.25,56232,0
+DYAI.US,D,20200827,000000,8.24,8.25,7.72,7.88,133982,0
+DYAI.US,D,20200828,000000,7.9,8.02,7.61,7.96,110781,0
+DYAI.US,D,20200831,000000,8.03,8.1,7.92,7.95,87022,0
+DYAI.US,D,20200901,000000,7.91,8.01,7.75,7.82,50587,0
+DYAI.US,D,20200902,000000,7.79,8,7.63,7.83,58732,0
+DYAI.US,D,20200903,000000,7.83,8.01,7.5,7.65,107344,0
+DYAI.US,D,20200904,000000,7.66,7.72,7.15,7.51,141296,0
+DYAI.US,D,20200908,000000,7.43,7.69,7.19,7.43,139780,0
+DYAI.US,D,20200909,000000,7.46,7.71,7.24,7.62,124971,0
+DYAI.US,D,20200910,000000,7.61,7.93,7.61,7.67,65996,0
+DYAI.US,D,20200911,000000,7.69,7.84,7.385,7.53,73423,0
+DYAI.US,D,20200914,000000,7.61,7.81,7.57,7.76,65391,0
+DYAI.US,D,20200915,000000,7.67,7.94,7.64,7.71,41489,0
+DYAI.US,D,20200916,000000,7.73,7.98,7.705,7.77,61633,0
+DYAI.US,D,20200917,000000,7.81,7.81,7.53,7.75,58409,0
+DYAI.US,D,20200918,000000,7.805,8.06,7.7,8.06,157672,0
+DYAI.US,D,20200921,000000,8.02,8.455,7.53,7.61,141113,0
+DYAI.US,D,20200922,000000,7.67,7.78,7.35,7.63,92987,0
+DYAI.US,D,20200923,000000,7.64,7.67,7.22,7.22,115666,0
+DYAI.US,D,20200924,000000,7.16,7.52,7.03,7.4,105222,0
+DYAI.US,D,20200925,000000,7.37,7.53,7.19,7.44,114842,0
+DYAI.US,D,20200928,000000,7.44,7.67,7.27,7.39,80264,0
+DYAI.US,D,20200929,000000,7.37,7.63,7.32,7.52,78016,0
+DYAI.US,D,20200930,000000,7.4301,8.14,7.3804,7.57,208394,0
+DYAI.US,D,20201001,000000,7.54,7.82,7.35,7.35,63674,0
+DYAI.US,D,20201002,000000,7.28,7.5,7.12,7.22,67980,0
+DYAI.US,D,20201005,000000,7.2,7.57,7.2,7.32,60308,0
+DYAI.US,D,20201006,000000,7.35,7.38,7.07,7.14,93138,0
+DYAI.US,D,20201007,000000,7.18,7.26,6.97,7.06,138422,0
+DYAI.US,D,20201008,000000,7.11,7.17,7,7.02,81210,0
+DYAI.US,D,20201009,000000,6.96,7.13,6.96,7.07,72028,0
+DYAI.US,D,20201012,000000,7.8,7.8,7.39,7.4,157671,0
+DYAI.US,D,20201013,000000,7.35,7.53,7.08,7.25,74688,0
+DYAI.US,D,20201014,000000,7.33,7.52,7.15,7.26,132223,0
+DYAI.US,D,20201015,000000,7.09,7.255,6.89,6.91,132479,0
+DYAI.US,D,20201016,000000,6.88,6.99,6.62,6.93,166922,0
+DYAI.US,D,20201019,000000,6.89,7.4,6.86,7.24,83716,0
+DYAI.US,D,20201020,000000,7.27,7.43,6.94,6.99,262857,0
+DYAI.US,D,20201021,000000,7.02,7.71,6.96,7.35,243769,0
+DYAI.US,D,20201022,000000,7.3,7.79,7.3,7.44,74325,0
+DYAI.US,D,20201023,000000,7.4,7.89,7.4,7.77,98366,0
+DYAI.US,D,20201026,000000,7.83,8.04,7.71,7.73,153575,0
+DYAI.US,D,20201027,000000,7.82,7.82,7.5601,7.66,79794,0
+DYAI.US,D,20201028,000000,7.5,7.5,7.25,7.45,86997,0
+DYAI.US,D,20201029,000000,7.39,7.53,7.25,7.48,38948,0
+DYAI.US,D,20201030,000000,7.42,7.42,7.1,7.14,66972,0
+DYAI.US,D,20201102,000000,7.19,7.2,6.93,7.04,75259,0
+DYAI.US,D,20201103,000000,7.12,7.26,6.92,7.02,64168,0
+DYAI.US,D,20201104,000000,6.98,7.45,6.84,6.96,64176,0
+DYAI.US,D,20201105,000000,6.88,7.15,6.81,6.95,47676,0
+DYAI.US,D,20201106,000000,6.88,7.15,6.82,6.96,91541,0
+DYAI.US,D,20201109,000000,7.05,7.34,6.69,6.85,104145,0
+DYAI.US,D,20201110,000000,6.89,7.16,6.8,6.91,65041,0
+DYAI.US,D,20201111,000000,6.885,6.885,6.61,6.68,84014,0
+DYAI.US,D,20201112,000000,6.61,6.9403,6.6,6.69,59140,0
+DYAI.US,D,20201113,000000,6.6,6.6715,6.36,6.42,144119,0
+DYAI.US,D,20201116,000000,6.52,6.85,6.52,6.75,101111,0
+DYAI.US,D,20201117,000000,6.74,6.77,6.5,6.54,78700,0
+DYAI.US,D,20201118,000000,6.55,6.79,6.49,6.65,72457,0
+DYAI.US,D,20201119,000000,6.65,6.665,6.45,6.59,70228,0
+DYAI.US,D,20201120,000000,6.51,6.525,6.345,6.47,90806,0
+DYAI.US,D,20201123,000000,6.41,6.54,5.92,5.98,173674,0
+DYAI.US,D,20201124,000000,5.89,5.98,5.65,5.77,375225,0
+DYAI.US,D,20201125,000000,5.71,5.8,5.52,5.69,154153,0
+DYAI.US,D,20201127,000000,5.72,5.86,5.65,5.78,84905,0
+DYAI.US,D,20201130,000000,5.84,5.96,5.78,5.86,140912,0
+DYAI.US,D,20201201,000000,5.91,6.26,5.91,6.19,121703,0
+DYAI.US,D,20201202,000000,6.15,6.18,6.0008,6.02,69582,0
+DYAI.US,D,20201203,000000,5.87,6.04,5.75,5.92,51999,0
+DYAI.US,D,20201204,000000,5.89,6.04,5.89,6,54198,0
+DYAI.US,D,20201207,000000,5.96,6.225,5.88,6.17,51676,0
+DYAI.US,D,20201208,000000,6.17,6.335,6.075,6.23,164418,0
+DYAI.US,D,20201209,000000,6.22,8.5,5.86,5.99,5465822,0
+DYAI.US,D,20201210,000000,6.14,6.53,6.1,6.4,438134,0
+DYAI.US,D,20201211,000000,6.34,6.41,6.11,6.26,217979,0
+DYAI.US,D,20201214,000000,6.27,6.3,5.86,6.06,300612,0
+DYAI.US,D,20201215,000000,6.13,6.13,5.877,6.07,162556,0
+DYAI.US,D,20201216,000000,6.02,6.2,5.9,6.1,158328,0
+DYAI.US,D,20201217,000000,6.13,6.2,6.01,6.16,97659,0
+DYAI.US,D,20201218,000000,6.19,6.2,6.03,6.14,196162,0
+DYAI.US,D,20201221,000000,6.04,6.175,5.89,6.01,213218,0
+DYAI.US,D,20201222,000000,5.98,6.08,5.68,5.7,171982,0
+DYAI.US,D,20201223,000000,5.66,5.7954,5.45,5.72,206450,0
+DYAI.US,D,20201224,000000,5.72,5.75,5.5302,5.57,105179,0
+DYAI.US,D,20201228,000000,5.7,5.79,5.18,5.4,393374,0
+DYAI.US,D,20201229,000000,5.34,5.4,5.19,5.35,222472,0
+DYAI.US,D,20201230,000000,5.35,5.5,5.33,5.38,146752,0
+DYAI.US,D,20201231,000000,5.37,5.41,5.3,5.38,137062,0
+DYAI.US,D,20210104,000000,5.38,5.4899,5.16,5.16,125330,0
+DYAI.US,D,20210105,000000,5.16,5.58,5.06,5.42,176219,0
+DYAI.US,D,20210106,000000,5.45,5.54,5.24,5.3,136734,0
+DYAI.US,D,20210107,000000,5.27,5.46,5.27,5.43,92301,0
+DYAI.US,D,20210108,000000,5.52,5.61,5.43,5.5,90026,0
+DYAI.US,D,20210111,000000,5.43,5.5,5.31,5.37,113048,0
+DYAI.US,D,20210112,000000,5.35,5.48,5.19,5.33,72307,0
+DYAI.US,D,20210113,000000,5.33,5.3999,5.23,5.26,89083,0
+DYAI.US,D,20210114,000000,5.25,5.6,5.24,5.58,73037,0
+DYAI.US,D,20210115,000000,5.69,5.7,5.22,5.31,153952,0
+DYAI.US,D,20210119,000000,5.39,5.6,5.32,5.56,87152,0
+DYAI.US,D,20210120,000000,5.53,5.65,5.51,5.6,90022,0
+DYAI.US,D,20210121,000000,5.61,5.68,5.411,5.65,64494,0
+DYAI.US,D,20210122,000000,5.6,5.96,5.595,5.86,115324,0
+DYAI.US,D,20210125,000000,5.9,5.9036,5.59,5.7,79659,0
+DYAI.US,D,20210126,000000,5.71,5.73,5.55,5.65,95604,0
+DYAI.US,D,20210127,000000,5.57,5.64,5.25,5.49,141020,0
+DYAI.US,D,20210128,000000,5.49,5.8775,5.37,5.71,136867,0
+DYAI.US,D,20210129,000000,5.76,5.805,5.525,5.57,96388,0
+DYAI.US,D,20210201,000000,5.56,5.69,5.44,5.56,57847,0
+DYAI.US,D,20210202,000000,5.59,6.25,5.56,6.19,130419,0
+DYAI.US,D,20210203,000000,6.2,6.2,5.75,5.8,109744,0
+DYAI.US,D,20210204,000000,5.85,6.22,5.85,6.17,74667,0
+DYAI.US,D,20210205,000000,6.17,6.17,5.9,6.05,56874,0
+DYAI.US,D,20210208,000000,6.06,6.1699,5.86,6.13,84746,0
+DYAI.US,D,20210209,000000,6.08,6.33,6.03,6.15,103129,0
+DYAI.US,D,20210210,000000,6.2,6.3,6.02,6.13,75287,0
+DYAI.US,D,20210211,000000,6.06,6.33,6.0557,6.24,124534,0
+DYAI.US,D,20210212,000000,6.24,6.9613,6.17,6.79,270038,0
+DYAI.US,D,20210216,000000,6.87,6.91,6.44,6.45,159902,0
+DYAI.US,D,20210217,000000,6.39,6.44,6.08,6.21,153321,0
+DYAI.US,D,20210218,000000,6.13,6.13,5.83,5.99,119475,0
+DYAI.US,D,20210219,000000,5.95,6.0777,5.8501,6.02,73739,0
+DYAI.US,D,20210222,000000,5.97,6.15,5.82,6.01,102292,0
+DYAI.US,D,20210223,000000,5.77,5.77,5.76,5.77,93584,0
+DYAI.US,D,20210224,000000,5.84,5.8663,5.61,5.71,191621,0
+DYAI.US,D,20210225,000000,5.7,5.7999,5.44,5.49,185814,0
+DYAI.US,D,20210226,000000,5.49,5.539,5.29,5.31,166417,0
+DYAI.US,D,20210301,000000,5.41,5.54,5.37,5.4,143977,0
+DYAI.US,D,20210302,000000,5.39,5.46,5.16,5.41,166016,0
+DYAI.US,D,20210303,000000,5.38,5.5,5.08,5.14,152114,0
+DYAI.US,D,20210304,000000,5.13,5.22,4.73,4.94,231550,0
+DYAI.US,D,20210305,000000,4.95,5.18,4.7,4.95,146258,0
+DYAI.US,D,20210308,000000,4.98,5.16,4.92,5.13,158969,0
+DYAI.US,D,20210309,000000,5.22,5.41,4.93,4.99,297001,0
+DYAI.US,D,20210310,000000,5.02,5.08,4.71,4.76,211216,0
+DYAI.US,D,20210311,000000,4.81,5.19,4.7201,5.15,115468,0
+DYAI.US,D,20210312,000000,5.11,5.11,4.76,4.95,99132,0
+DYAI.US,D,20210315,000000,4.91,4.998,4.71,4.98,91273,0
+DYAI.US,D,20210316,000000,4.96,4.97,4.72,4.75,209542,0
+DYAI.US,D,20210317,000000,4.66,4.82,4.56,4.78,126148,0
+DYAI.US,D,20210318,000000,5.09,5.2,4.72,4.75,282523,0
+DYAI.US,D,20210319,000000,4.92,5.4,4.81,5.33,337498,0
+DYAI.US,D,20210322,000000,8.14,8.78,6.37,6.87,27023547,0
+DYAI.US,D,20210323,000000,6.4157,6.46,5.35,5.57,1451782,0
+DYAI.US,D,20210324,000000,5.5,5.57,5.1301,5.44,437010,0
+DYAI.US,D,20210325,000000,5.2,5.47,5.07,5.14,368257,0
+DYAI.US,D,20210326,000000,5.19,5.39,5.1401,5.35,209198,0
+DYAI.US,D,20210329,000000,5.45,5.5,5.225,5.28,448462,0
+DYAI.US,D,20210330,000000,5.19,5.39,5.16,5.27,180565,0
+DYAI.US,D,20210331,000000,5.23,5.75,5.23,5.49,280165,0
+DYAI.US,D,20210401,000000,5.58,5.78,5.52,5.67,155768,0
+DYAI.US,D,20210405,000000,5.72,5.8037,5.4401,5.51,344515,0
+DYAI.US,D,20210406,000000,5.345,5.67,5.3,5.3,287219,0
+DYAI.US,D,20210407,000000,5.26,5.32,4.97,5.11,227420,0
+DYAI.US,D,20210408,000000,5.12,5.25,5.03,5.24,129129,0
+DYAI.US,D,20210409,000000,5.22,5.34,5.1,5.17,77608,0
+DYAI.US,D,20210412,000000,5.15,5.18,5.03,5.13,111791,0
+DYAI.US,D,20210413,000000,5.15,5.24,5.03,5.14,138415,0
+DYAI.US,D,20210414,000000,5.1,5.23,5,5.1,103547,0
+DYAI.US,D,20210415,000000,5.14,5.18,4.99,5.09,143611,0
+DYAI.US,D,20210416,000000,5.14,5.1899,4.86,5.01,98613,0
+DYAI.US,D,20210419,000000,4.99,5,4.81,4.85,105706,0
+DYAI.US,D,20210420,000000,4.84,4.96,4.68,4.74,227709,0
+DYAI.US,D,20210421,000000,4.71,4.97,4.7,4.82,163141,0
+DYAI.US,D,20210422,000000,4.86,5.04,4.75,4.85,154086,0
+DYAI.US,D,20210423,000000,5.025,5.025,4.79,4.92,77059,0
+DYAI.US,D,20210426,000000,4.88,5.18,4.88,4.96,239064,0
+DYAI.US,D,20210427,000000,4.99,4.9901,4.67,4.72,123227,0
+DYAI.US,D,20210428,000000,4.68,4.83,4.61,4.73,106926,0
+DYAI.US,D,20210429,000000,4.8,4.821,4.46,4.49,133759,0
+DYAI.US,D,20210430,000000,4.45,4.6299,4.4,4.51,204161,0
+DYAI.US,D,20210503,000000,4.817,5.06,4.57,4.99,307702,0
+DYAI.US,D,20210504,000000,4.95,4.99,4.78,4.83,171199,0
+DYAI.US,D,20210505,000000,4.84,4.84,4.35,4.42,144239,0
+DYAI.US,D,20210506,000000,4.38,4.45,3.9635,4.15,193441,0
+DYAI.US,D,20210507,000000,4.14,4.32,4.115,4.16,90331,0
+DYAI.US,D,20210510,000000,4.14,4.19,3.95,3.95,218709,0
+DYAI.US,D,20210511,000000,3.86,4.17,3.82,4.11,194551,0
+DYAI.US,D,20210512,000000,4.03,4.12,3.64,3.8,223094,0
+DYAI.US,D,20210513,000000,3.8,3.89,3.7001,3.84,156328,0
+DYAI.US,D,20210514,000000,3.79,3.93,3.51,3.73,150059,0
+DYAI.US,D,20210517,000000,3.65,3.7173,3.3401,3.5,265928,0
+DYAI.US,D,20210518,000000,3.5,3.7,3.5,3.58,139379,0
+DYAI.US,D,20210519,000000,3.51,3.58,3.45,3.45,101305,0
+DYAI.US,D,20210520,000000,3.51,3.65,3.49,3.58,157998,0
+DYAI.US,D,20210521,000000,3.64,3.71,3.58,3.67,129000,0
+DYAI.US,D,20210524,000000,3.61,3.91,3.61,3.74,82911,0
+DYAI.US,D,20210525,000000,3.74,3.97,3.7,3.87,131785,0
+DYAI.US,D,20210526,000000,4.27,4.47,3.75,4.08,1682858,0
+DYAI.US,D,20210527,000000,4.02,4.05,3.71,3.83,291457,0
+DYAI.US,D,20210528,000000,3.84,3.965,3.74,3.77,144497,0
+DYAI.US,D,20210601,000000,3.8,3.94,3.71,3.88,89787,0
+DYAI.US,D,20210602,000000,3.85,3.93,3.64,3.67,201648,0
+DYAI.US,D,20210603,000000,3.61,3.72,3.56,3.6,133110,0
+DYAI.US,D,20210604,000000,3.74,4.01,3.71,3.83,457898,0
+DYAI.US,D,20210607,000000,3.92,4.02,3.89,3.92,187017,0
+DYAI.US,D,20210608,000000,3.89,3.979,3.78,3.86,133043,0
+DYAI.US,D,20210609,000000,3.81,3.85,3.64,3.69,156853,0
+DYAI.US,D,20210610,000000,3.73,3.82,3.62,3.74,133878,0
+DYAI.US,D,20210611,000000,3.72,3.83,3.65,3.68,63458,0
+DYAI.US,D,20210614,000000,3.7164,3.7299,3.58,3.59,93559,0
+DYAI.US,D,20210615,000000,3.56,3.649,3.46,3.53,151514,0
+DYAI.US,D,20210616,000000,3.55,3.58,3.36,3.44,263406,0
+DYAI.US,D,20210617,000000,3.42,3.4765,3.3236,3.44,167091,0
+DYAI.US,D,20210618,000000,3.44,3.5,3.32,3.35,133210,0
+DYAI.US,D,20210621,000000,3.36,3.79,3.25,3.76,448843,0
+DYAI.US,D,20210622,000000,3.73,3.73,3.3701,3.43,293115,0
+DYAI.US,D,20210623,000000,3.44,3.53,3.43,3.46,163073,0
+DYAI.US,D,20210624,000000,3.45,3.565,3.35,3.53,216046,0
+DYAI.US,D,20210625,000000,3.5,3.74,3.475,3.67,2625732,0
+DYAI.US,D,20210628,000000,3.73,3.89,3.67,3.7,216422,0
+DYAI.US,D,20210629,000000,3.815,3.815,3.45,3.47,119198,0
+DYAI.US,D,20210630,000000,3.6,3.73,3.5,3.59,373400,0
+DYAI.US,D,20210701,000000,3.68,3.7,3.45,3.63,246233,0
+DYAI.US,D,20210702,000000,3.61,3.63,3.44,3.53,185663,0
+DYAI.US,D,20210706,000000,3.54,3.595,3.35,3.43,134155,0
+DYAI.US,D,20210707,000000,3.4,3.4,3.27,3.39,152193,0
+DYAI.US,D,20210708,000000,3.26,3.58,3.26,3.56,139469,0
+DYAI.US,D,20210709,000000,3.58,3.647,3.4,3.6,139156,0
+DYAI.US,D,20210712,000000,3.57,3.61,3.47,3.61,90311,0
+DYAI.US,D,20210713,000000,3.6,3.6,3.4,3.44,58673,0
+DYAI.US,D,20210714,000000,3.43,3.44,3.26,3.3,112386,0
+DYAI.US,D,20210715,000000,3.26,3.69,3.15,3.44,151078,0
+DYAI.US,D,20210716,000000,3.44,3.52,3.3,3.4,83448,0
+DYAI.US,D,20210719,000000,3.37,3.49,3.25,3.31,339364,0
+DYAI.US,D,20210720,000000,3.28,3.56,3.28,3.5,126625,0
+DYAI.US,D,20210721,000000,3.54,3.65,3.47,3.63,83800,0
+DYAI.US,D,20210722,000000,3.52,3.6799,3.46,3.6,67134,0
+DYAI.US,D,20210723,000000,3.6,3.61,3.47,3.57,65196,0
+DYAI.US,D,20210726,000000,3.57,3.65,3.43,3.44,103910,0
+DYAI.US,D,20210727,000000,3.9115,5.6,3.7,3.89,96039216,0
+DYAI.US,D,20210728,000000,3.6,3.69,3.28,3.4,2080829,0
+DYAI.US,D,20210729,000000,3.355,3.7,3.25,3.61,2139560,0
+DYAI.US,D,20210730,000000,3.48,3.9,3.48,3.87,513024,0
+DYAI.US,D,20210802,000000,3.83,3.87,3.45,3.46,331146,0
+DYAI.US,D,20210803,000000,3.44,3.45,3.33,3.34,257882,0
+DYAI.US,D,20210804,000000,3.34,3.64,3.3076,3.56,334934,0
+DYAI.US,D,20210805,000000,3.51,3.64,3.4,3.6,282391,0
+DYAI.US,D,20210806,000000,3.57,3.74,3.49,3.69,237217,0
+DYAI.US,D,20210809,000000,3.65,3.69,3.48,3.67,137232,0
+DYAI.US,D,20210810,000000,3.67,3.7,3.55,3.59,113973,0
+DYAI.US,D,20210811,000000,4.32,5.56,4.08,5.28,101228401,0
+DYAI.US,D,20210812,000000,4.69,5.02,4.39,4.87,6210542,0
+DYAI.US,D,20210813,000000,4.46,5.17,4.44,4.77,4446474,0
+DYAI.US,D,20210816,000000,4.72,5.65,4.51,5.27,12112954,0
+DYAI.US,D,20210817,000000,5.29,5.54,4.32,4.52,3913044,0
+DYAI.US,D,20210818,000000,4.41,4.575,4.2673,4.51,1010046,0
+DYAI.US,D,20210819,000000,4.39,4.74,4.37,4.51,775535,0
+DYAI.US,D,20210820,000000,4.45,4.85,4.4318,4.72,595566,0
+DYAI.US,D,20210823,000000,4.73,5.02,4.635,4.98,599591,0
+DYAI.US,D,20210824,000000,5.06,5.18,4.89,4.96,397031,0
+DYAI.US,D,20210825,000000,5.16,6.19,4.9601,6,2141954,0
+DYAI.US,D,20210826,000000,5.82,6.89,5.82,6.3,2018371,0
+DYAI.US,D,20210827,000000,6.25,6.65,6.04,6.49,757164,0
+DYAI.US,D,20210830,000000,6.48,6.59,6.31,6.45,600069,0
+DYAI.US,D,20210831,000000,6.46,6.49,6.07,6.32,415343,0
+DYAI.US,D,20210901,000000,6.38,6.4,6.155,6.21,244854,0
+DYAI.US,D,20210902,000000,6.21,6.21,6.05,6.06,156010,0
+DYAI.US,D,20210903,000000,5.98,6.1,5.8438,6,350150,0
+DYAI.US,D,20210907,000000,6.02,6.04,5.77,6,273590,0
+DYAI.US,D,20210908,000000,6.01,6.01,5.69,5.84,203470,0
+DYAI.US,D,20210909,000000,5.88,5.94,5.59,5.76,432194,0
+DYAI.US,D,20210910,000000,5.83,6.02,5.71,5.73,189700,0
+DYAI.US,D,20210913,000000,5.76,5.87,5.51,5.76,457654,0
+DYAI.US,D,20210914,000000,5.74,5.8,5.27,5.35,364243,0
+DYAI.US,D,20210915,000000,5.34,5.3499,5.11,5.2,387354,0
+DYAI.US,D,20210916,000000,5.19,5.35,5.15,5.27,260451,0
+DYAI.US,D,20210917,000000,5.25,5.38,5.18,5.37,661650,0
+DYAI.US,D,20210920,000000,5.27,5.649,5.18,5.41,413667,0
+DYAI.US,D,20210921,000000,5.41,5.85,5.3467,5.75,245644,0
+DYAI.US,D,20210922,000000,5.74,5.79,5.58,5.62,189152,0
+DYAI.US,D,20210923,000000,5.65,5.75,5.54,5.67,185037,0
+DYAI.US,D,20210924,000000,5.63,5.835,5.48,5.73,161721,0
+DYAI.US,D,20210927,000000,5.74,5.9007,5.64,5.9,147398,0
+DYAI.US,D,20210928,000000,5.82,5.82,5.42,5.49,192216,0
+DYAI.US,D,20210929,000000,5.52,5.62,5.3301,5.39,106267,0
+DYAI.US,D,20210930,000000,5.4,5.64,5.4,5.56,114051,0
+DYAI.US,D,20211001,000000,5.59,5.59,5.25,5.29,205701,0
+DYAI.US,D,20211004,000000,5.23,5.29,5.13,5.24,109002,0
+DYAI.US,D,20211005,000000,5.23,5.26,5.0337,5.17,92006,0
+DYAI.US,D,20211006,000000,5.09,5.17,5.0579,5.11,61293,0
+DYAI.US,D,20211007,000000,5.13,5.33,5.13,5.31,69850,0
+DYAI.US,D,20211008,000000,5.32,5.32,5.1,5.13,57260,0
+DYAI.US,D,20211011,000000,5.13,5.4596,5.12,5.32,149966,0
+DYAI.US,D,20211012,000000,5.35,5.4299,5.22,5.24,90834,0
+DYAI.US,D,20211013,000000,5.27,5.37,5.22,5.34,43322,0
+DYAI.US,D,20211014,000000,5.39,5.45,5.16,5.21,54527,0
+DYAI.US,D,20211015,000000,5.2,5.24,4.82,4.85,148479,0
+DYAI.US,D,20211018,000000,4.76,4.81,4.47,4.6,217545,0
+DYAI.US,D,20211019,000000,4.53,4.84,4.53,4.73,100840,0
+DYAI.US,D,20211020,000000,4.71,4.87,4.55,4.69,87951,0
+DYAI.US,D,20211021,000000,4.67,4.76,4.52,4.53,96691,0
+DYAI.US,D,20211022,000000,4.53,4.6,4.41,4.5,121533,0
+DYAI.US,D,20211025,000000,4.54,4.62,4.4,4.47,109738,0
+DYAI.US,D,20211026,000000,4.44,4.52,4.27,4.33,141773,0
+DYAI.US,D,20211027,000000,4.28,4.43,4.21,4.22,39813,0
+DYAI.US,D,20211028,000000,4.25,4.37,4.08,4.24,200910,0
+DYAI.US,D,20211029,000000,4.21,4.49,4.2,4.44,81291,0
+DYAI.US,D,20211101,000000,4.43,4.45,4.14,4.14,139065,0
+DYAI.US,D,20211102,000000,4.1167,4.21,4,4.2,125809,0
+DYAI.US,D,20211103,000000,4.19,4.41,4.1,4.24,179189,0
+DYAI.US,D,20211104,000000,4.285,4.36,4.18,4.22,69741,0
+DYAI.US,D,20211105,000000,4.21,4.29,4.02,4.11,104439,0
+DYAI.US,D,20211108,000000,4.11,4.23,4.09,4.15,36909,0
+DYAI.US,D,20211109,000000,4.16,4.195,4.01,4.1,108367,0
+DYAI.US,D,20211110,000000,4.245,4.245,3.85,3.908,118760,0
+DYAI.US,D,20211111,000000,3.9,4.22,3.8,4.02,375993,0
+DYAI.US,D,20211112,000000,3.99,4.265,3.99,4.16,104077,0
+DYAI.US,D,20211115,000000,4.23,4.309,3.86,3.9,98917,0
+DYAI.US,D,20211116,000000,3.89,4.0645,3.76,3.78,122044,0
+DYAI.US,D,20211117,000000,3.77,3.895,3.72,3.76,71231,0
+DYAI.US,D,20211118,000000,3.75,3.79,3.6,3.64,77499,0
+DYAI.US,D,20211119,000000,3.61,3.95,3.61,3.86,116340,0
+DYAI.US,D,20211122,000000,3.84,3.84,3.6,3.7,146374,0
+DYAI.US,D,20211123,000000,3.7,3.79,3.6,3.79,109416,0
+DYAI.US,D,20211124,000000,3.76,3.92,3.745,3.88,26100,0
+DYAI.US,D,20211126,000000,3.81,3.9499,3.65,3.7043,85280,0
+DYAI.US,D,20211129,000000,3.8,3.93,3.65,3.82,228567,0
+DYAI.US,D,20211130,000000,3.85,4.7017,3.65,3.76,1237360,0
+DYAI.US,D,20211201,000000,3.85,3.94,3.34,3.36,290232,0
+DYAI.US,D,20211202,000000,3.4,3.66,3.29,3.56,276667,0
+DYAI.US,D,20211203,000000,3.53,3.53,3.35,3.39,83063,0
+DYAI.US,D,20211206,000000,3.5,3.7,3.37,3.55,116637,0
+DYAI.US,D,20211207,000000,3.55,3.98,3.55,3.87,63684,0
+DYAI.US,D,20211208,000000,3.87,4.0719,3.76,4.02,120342,0
+DYAI.US,D,20211209,000000,3.97,4.02,3.65,3.66,39935,0
+DYAI.US,D,20211210,000000,3.67,3.83,3.62,3.66,82552,0
+DYAI.US,D,20211213,000000,3.63,3.66,3.3892,3.63,58909,0
+DYAI.US,D,20211214,000000,3.56,3.94,3.47,3.88,327474,0
+DYAI.US,D,20211215,000000,3.84,4.11,3.72,4.04,265780,0
+DYAI.US,D,20211216,000000,4.08,4.08,3.85,3.95,89852,0
+DYAI.US,D,20211217,000000,4.31,4.86,4.1505,4.59,934075,0
+DYAI.US,D,20211220,000000,4.4701,4.61,4.23,4.48,432032,0
+DYAI.US,D,20211221,000000,4.5,4.51,4.26,4.36,152320,0
+DYAI.US,D,20211222,000000,4.3,4.33,3.95,4.1,252873,0
+DYAI.US,D,20211223,000000,4.13,4.15,4.0402,4.11,72600,0
+DYAI.US,D,20211227,000000,4.07,4.38,3.9832,4.22,105416,0
+DYAI.US,D,20211228,000000,4.22,4.37,4.1001,4.2,56373,0
+DYAI.US,D,20211229,000000,4.21,4.3552,4.0798,4.16,112998,0
+DYAI.US,D,20211230,000000,4.14,4.48,4.14,4.4,71330,0
+DYAI.US,D,20211231,000000,4.52,4.75,4.49,4.52,168276,0
+DYAI.US,D,20220103,000000,4.66,4.98,4.6,4.81,220609,0
+DYAI.US,D,20220104,000000,4.85,4.91,4.55,4.66,87173,0
+DYAI.US,D,20220105,000000,4.68,4.72,4.12,4.23,100653,0
+DYAI.US,D,20220106,000000,4.27,4.43,4.11,4.26,52833,0
+DYAI.US,D,20220107,000000,4.2,4.31,4.1,4.185,71705,0
+DYAI.US,D,20220110,000000,4.16,4.16,3.83,4.16,80258,0
+DYAI.US,D,20220111,000000,4.18,4.29,4.1,4.24,50124,0
+DYAI.US,D,20220112,000000,4.26,4.26,4.05,4.12,30664,0
+DYAI.US,D,20220113,000000,4.14,4.22,3.86,3.87,70871,0
+DYAI.US,D,20220114,000000,3.79,4.1199,3.7312,4.07,60690,0
+DYAI.US,D,20220118,000000,4.01,4.032,3.86,3.91,86269,0
+DYAI.US,D,20220119,000000,3.93,4.09,3.91,4.04,45689,0
+DYAI.US,D,20220120,000000,4.02,4.25,3.8801,3.93,67109,0
+DYAI.US,D,20220121,000000,3.9,4.085,3.79,3.87,59624,0
+DYAI.US,D,20220124,000000,3.72,3.9539,3.58,3.81,97272,0
+DYAI.US,D,20220125,000000,3.74,3.78,3.6,3.66,56330,0
+DYAI.US,D,20220126,000000,3.74,3.96,3.68,3.68,38321,0
+DYAI.US,D,20220127,000000,3.75,3.97,3.56,3.6,64562,0
+DYAI.US,D,20220128,000000,3.63,3.8674,3.54,3.78,59171,0
+DYAI.US,D,20220131,000000,3.88,4.01,3.69,3.73,139717,0
+DYAI.US,D,20220201,000000,3.72,3.98,3.72,3.8999,29760,0
+DYAI.US,D,20220202,000000,3.81,3.86,3.63,3.69,58535,0
+DYAI.US,D,20220203,000000,3.57,3.74,3.57,3.62,35982,0
+DYAI.US,D,20220204,000000,3.61,3.74,3.61,3.65,20980,0
+DYAI.US,D,20220207,000000,3.71,3.88,3.65,3.75,38905,0
+DYAI.US,D,20220208,000000,3.75,3.88,3.6,3.87,49927,0
+DYAI.US,D,20220209,000000,3.92,4.08,3.92,4.04,51504,0
+DYAI.US,D,20220210,000000,3.91,4.28,3.91,3.92,76064,0
+DYAI.US,D,20220211,000000,3.93,4.07,3.71,3.8378,33594,0
+DYAI.US,D,20220214,000000,3.8883,3.9,3.7,3.7,21969,0
+DYAI.US,D,20220215,000000,3.7,4.15,3.7,4.02,59420,0
+DYAI.US,D,20220216,000000,3.94,4.12,3.92,3.94,26403,0
+DYAI.US,D,20220217,000000,3.9,4.05,3.9,3.9,56133,0
+DYAI.US,D,20220218,000000,3.9,4.035,3.84,3.85,18223,0
+DYAI.US,D,20220222,000000,3.81,4.05,3.806,3.95,24907,0
+DYAI.US,D,20220223,000000,4.01,4.1,3.77,3.77,28332,0
+DYAI.US,D,20220224,000000,3.71,3.91,3.62,3.72,36438,0
+DYAI.US,D,20220225,000000,3.73,3.87,3.69,3.74,26263,0
+DYAI.US,D,20220228,000000,3.7,4.01,3.7,3.77,26556,0
+DYAI.US,D,20220301,000000,3.845,3.89,3.73,3.75,16875,0
+DYAI.US,D,20220302,000000,3.73,3.94,3.705,3.76,31665,0
+DYAI.US,D,20220303,000000,3.77,3.8535,3.7,3.72,47655,0
+DYAI.US,D,20220304,000000,3.6999,3.72,3.63,3.71,9177,0
+DYAI.US,D,20220307,000000,3.62,3.8,3.46,3.49,48160,0
+DYAI.US,D,20220308,000000,3.45,3.55,3.45,3.49,67996,0
+DYAI.US,D,20220309,000000,3.54,3.6,3.5,3.52,37390,0
+DYAI.US,D,20220310,000000,3.5001,3.5498,3.42,3.49,23439,0
+DYAI.US,D,20220311,000000,3.5,3.5999,3.37,3.45,34653,0
+DYAI.US,D,20220314,000000,3.35,3.56,3.33,3.46,21409,0
+DYAI.US,D,20220315,000000,3.426,3.43,3.29,3.36,21758,0
+DYAI.US,D,20220316,000000,3.36,3.54,3.36,3.47,27441,0
+DYAI.US,D,20220317,000000,3.47,3.54,3.43,3.49,54141,0
+DYAI.US,D,20220318,000000,3.45,3.83,3.4,3.5,42295,0
+DYAI.US,D,20220321,000000,3.45,3.47,3.25,3.35,73470,0
+DYAI.US,D,20220322,000000,3.4126,3.42,3.3323,3.37,15692,0
+DYAI.US,D,20220323,000000,3.28,3.41,3.28,3.32,33677,0
+DYAI.US,D,20220324,000000,3.32,3.4,3.3,3.33,18993,0
+DYAI.US,D,20220325,000000,3.33,3.33,3.21,3.28,32417,0
+DYAI.US,D,20220328,000000,3.27,3.3,3.15,3.25,38525,0
+DYAI.US,D,20220329,000000,3.21,3.38,3.21,3.32,21853,0
+DYAI.US,D,20220330,000000,3.24,3.35,3.21,3.27,84229,0
+DYAI.US,D,20220331,000000,3.19,3.27,2.9001,3.01,147152,0
+DYAI.US,D,20220401,000000,3,3.23,3,3.17,30089,0
+DYAI.US,D,20220404,000000,3.14,3.21,2.76,2.8,116540,0
+DYAI.US,D,20220405,000000,2.77,2.93,2.75,2.75,65984,0
+DYAI.US,D,20220406,000000,2.72,2.74,2.55,2.55,66324,0
+DYAI.US,D,20220407,000000,2.6994,2.77,2.45,2.48,41124,0
+DYAI.US,D,20220408,000000,2.46,2.55,2.43,2.49,47444,0
+DYAI.US,D,20220411,000000,2.53,2.53,2.37,2.37,28863,0
+DYAI.US,D,20220412,000000,2.37,2.585,2.37,2.5,128807,0
+DYAI.US,D,20220413,000000,2.45,2.77,2.28,2.75,961354,0
+DYAI.US,D,20220414,000000,2.66,2.66,2.4003,2.57,123072,0
+DYAI.US,D,20220418,000000,2.61,2.61,2.4231,2.52,98559,0
+DYAI.US,D,20220419,000000,2.4,2.59,2.4,2.41,75985,0
+DYAI.US,D,20220420,000000,2.51,2.51,2.23,2.34,45218,0
+DYAI.US,D,20220421,000000,2.4,2.48,2.39,2.4,41310,0
+DYAI.US,D,20220422,000000,2.38,2.44,2.325,2.4,33044,0
+DYAI.US,D,20220425,000000,2.35,2.44,2.35,2.4,30593,0
+DYAI.US,D,20220426,000000,2.42,2.42,2.23,2.28,74522,0
+DYAI.US,D,20220427,000000,2.25,2.39,2.25,2.31,22568,0
+DYAI.US,D,20220428,000000,2.3,2.35,2.11,2.34,65832,0
+DYAI.US,D,20220429,000000,2.28,2.345,2.1,2.16,108300,0
+DYAI.US,D,20220502,000000,2.13,2.2299,2.13,2.2,13796,0
+DYAI.US,D,20220503,000000,2.175,2.28,2.175,2.2,14306,0
+DYAI.US,D,20220504,000000,2.23,2.26,2.16,2.23,15640,0
+DYAI.US,D,20220505,000000,2.25,2.27,1.7419,1.95,107977,0
+DYAI.US,D,20220506,000000,1.89,1.96,1.82,1.94,79094,0
+DYAI.US,D,20220509,000000,1.8885,1.92,1.81,1.85,30673,0
+DYAI.US,D,20220510,000000,1.85,1.9499,1.8271,1.87,46273,0
+DYAI.US,D,20220511,000000,1.8982,2.09,1.8982,1.95,53595,0
+DYAI.US,D,20220512,000000,1.9,2.08,1.85,2.08,18181,0
+DYAI.US,D,20220513,000000,2.07,2.35,2.07,2.2,83126,0
+DYAI.US,D,20220516,000000,2.16,2.28,2.1299,2.24,34265,0
+DYAI.US,D,20220517,000000,2.24,2.385,2.2398,2.33,28764,0
+DYAI.US,D,20220518,000000,2.275,2.3,2.12,2.13,46688,0
+DYAI.US,D,20220519,000000,2.14,2.14,2.09,2.13,42923,0
+DYAI.US,D,20220520,000000,2.13,2.3,2.07,2.1,49897,0
+DYAI.US,D,20220523,000000,2.1,2.19,2.05,2.19,29559,0
+DYAI.US,D,20220524,000000,2.14,2.37,2.072,2.35,109191,0
+DYAI.US,D,20220525,000000,2.27,2.37,2.22,2.26,36798,0
+DYAI.US,D,20220526,000000,2.21,2.3,2.2,2.25,32329,0
+DYAI.US,D,20220527,000000,2.25,2.36,2.18,2.32,52152,0
+DYAI.US,D,20220531,000000,2.32,2.4501,2.26,2.42,49667,0
+DYAI.US,D,20220601,000000,2.4799,2.48,2.36,2.47,23358,0
+DYAI.US,D,20220602,000000,2.47,2.7,2.45,2.66,37376,0
+DYAI.US,D,20220603,000000,2.67,2.7,2.6,2.6592,26763,0
+DYAI.US,D,20220606,000000,2.61,2.693,2.45,2.47,26116,0
+DYAI.US,D,20220607,000000,2.42,2.57,2.42,2.54,27322,0
+DYAI.US,D,20220608,000000,2.52,2.54,2.5,2.54,8348,0
+DYAI.US,D,20220609,000000,2.43,2.7,2.43,2.62,43897,0
+DYAI.US,D,20220610,000000,2.5366,2.62,2.535,2.6,9709,0
+DYAI.US,D,20220613,000000,2.6,2.62,2.36,2.4,52113,0
+DYAI.US,D,20220614,000000,2.5,2.5,2.4063,2.42,21488,0
+DYAI.US,D,20220615,000000,2.41,2.61,2.41,2.52,17425,0
+DYAI.US,D,20220616,000000,2.422,2.69,2.422,2.65,8797,0
+DYAI.US,D,20220617,000000,2.63,2.81,2.5401,2.8,60110,0
+DYAI.US,D,20220621,000000,2.86,3.03,2.83,3,34630,0
+DYAI.US,D,20220622,000000,2.81,3.06,2.81,3.06,15194,0
+DYAI.US,D,20220623,000000,3.09,3.19,2.88,3.05,83520,0
+DYAI.US,D,20220624,000000,3.04,3.36,2.85,3.22,39092,0
+DYAI.US,D,20220627,000000,3.22,3.24,3.165,3.19,14286,0
+DYAI.US,D,20220628,000000,3.1,3.23,2.9701,3.15,34277,0
+DYAI.US,D,20220629,000000,3.1,3.12,3.02,3.02,16209,0
+DYAI.US,D,20220630,000000,2.94,3.13,2.94,3.05,8576,0
+DYAI.US,D,20220701,000000,3.04,3.05,2.9,3.04,17553,0
+DYAI.US,D,20220705,000000,2.95,3.22,2.69,3.15,59313,0
+DYAI.US,D,20220706,000000,3.19,3.24,3.15,3.22,24620,0
+DYAI.US,D,20220707,000000,3.25,3.56,3.205,3.4,89345,0
+DYAI.US,D,20220708,000000,3.4999,3.4999,3.4,3.42,14977,0
+DYAI.US,D,20220711,000000,3.36,3.47,3.255,3.39,24026,0
+DYAI.US,D,20220712,000000,3.4,3.4,3.17,3.27,15831,0
+DYAI.US,D,20220713,000000,3.19,3.2,3.08,3.16,12465,0
+DYAI.US,D,20220714,000000,3.15,3.15,3,3,15242,0
+DYAI.US,D,20220715,000000,3.124,3.22,3.06,3.14,15923,0
+DYAI.US,D,20220718,000000,3.16,3.31,2.8098,2.84,103621,0
+DYAI.US,D,20220719,000000,2.84,3,2.7611,2.94,60498,0
+DYAI.US,D,20220720,000000,3.035,3.13,2.94,3.04,16865,0
+DYAI.US,D,20220721,000000,3.13,3.15,2.98,3.04,13524,0
+DYAI.US,D,20220722,000000,2.96,3.03,2.91,2.99,15411,0
+DYAI.US,D,20220725,000000,3.04,3.055,2.92,2.92,25525,0
+DYAI.US,D,20220726,000000,2.96,3.015,2.82,2.82,14622,0
+DYAI.US,D,20220727,000000,2.935,2.935,2.81,2.84,15844,0
+DYAI.US,D,20220728,000000,2.84,3.19,2.84,2.93,167352,0
+DYAI.US,D,20220729,000000,2.9,3.0397,2.85,2.88,59069,0
+DYAI.US,D,20220801,000000,2.8604,2.8606,2.8,2.84,15034,0
+DYAI.US,D,20220802,000000,2.79,2.9243,2.76,2.78,16386,0
+DYAI.US,D,20220803,000000,2.84,2.843,2.59,2.61,23911,0
+DYAI.US,D,20220804,000000,2.58,2.73,2.5501,2.685,37964,0
+DYAI.US,D,20220805,000000,2.675,3.03,2.675,2.82,106502,0
+DYAI.US,D,20220808,000000,2.88,2.99,2.72,2.74,26297,0
+DYAI.US,D,20220809,000000,2.726,2.726,2.6495,2.65,17015,0
+DYAI.US,D,20220810,000000,2.65,2.99,2.61,2.68,50291,0
+DYAI.US,D,20220811,000000,2.75,2.97,2.55,2.64,61873,0
+DYAI.US,D,20220812,000000,2.63,2.91,2.58,2.91,64185,0
+DYAI.US,D,20220815,000000,2.9499,3.02,2.875,2.99,54146,0
+DYAI.US,D,20220816,000000,2.96,3,2.9518,2.99,2392,0
+DYAI.US,D,20220817,000000,2.95,3.015,2.95,2.96,24667,0
+DYAI.US,D,20220818,000000,2.981,3.01,2.91,2.91,7500,0
+DYAI.US,D,20220819,000000,2.8452,2.9,2.8452,2.885,6371,0
+DYAI.US,D,20220822,000000,2.92,2.92,2.77,2.8,9959,0
+DYAI.US,D,20220823,000000,2.75,2.78,2.7,2.7,14823,0
+DYAI.US,D,20220824,000000,2.69,2.7801,2.6,2.66,16223,0
+DYAI.US,D,20220825,000000,2.69,2.9,2.56,2.6521,46097,0
+DYAI.US,D,20220826,000000,2.6601,2.7199,2.6205,2.66,8720,0
+DYAI.US,D,20220829,000000,2.65,2.74,2.6401,2.68,33121,0
+DYAI.US,D,20220830,000000,2.77,2.8499,2.61,2.69,19615,0
+DYAI.US,D,20220831,000000,2.73,2.73,2.65,2.685,7761,0
+DYAI.US,D,20220901,000000,2.67,2.68,2.6,2.6,7293,0
+DYAI.US,D,20220902,000000,2.64,2.88,2.59,2.6,43815,0
+DYAI.US,D,20220906,000000,2.47,2.72,2.45,2.68,28454,0
+DYAI.US,D,20220907,000000,2.69,2.86,2.5,2.54,67851,0
+DYAI.US,D,20220908,000000,2.5,2.7,2.5,2.65,20238,0
+DYAI.US,D,20220909,000000,2.7,2.7,2.54,2.6,21925,0
+DYAI.US,D,20220912,000000,2.59,2.7,2.48,2.52,44518,0
+DYAI.US,D,20220913,000000,2.4993,2.51,2.305,2.375,38283,0
+DYAI.US,D,20220914,000000,2.4,2.46,2.29,2.34,45736,0
+DYAI.US,D,20220915,000000,2.35,2.45,2.34,2.37,36688,0
+DYAI.US,D,20220916,000000,2.341,2.385,2.08,2.08,145750,0
+DYAI.US,D,20220919,000000,2.13,2.21,1.91,1.94,82411,0
+DYAI.US,D,20220920,000000,1.94,1.94,1.77,1.8,66043,0
+DYAI.US,D,20220921,000000,1.8,1.84,1.775,1.82,92804,0
+DYAI.US,D,20220922,000000,1.84,1.9,1.84,1.84,15553,0
+DYAI.US,D,20220923,000000,1.79,1.8,1.67,1.72,32230,0
+DYAI.US,D,20220926,000000,1.7051,1.74,1.65,1.65,34082,0
+DYAI.US,D,20220927,000000,1.68,1.84,1.68,1.72,30300,0
+DYAI.US,D,20220928,000000,1.75,1.91,1.75,1.89,21052,0
+DYAI.US,D,20220929,000000,1.86,1.93,1.8372,1.89,10572,0
+DYAI.US,D,20220930,000000,1.93,1.93,1.9001,1.91,20669,0
+DYAI.US,D,20221003,000000,1.91,1.99,1.91,1.92,28367,0
+DYAI.US,D,20221004,000000,1.92,1.95,1.75,1.77,40206,0
+DYAI.US,D,20221005,000000,1.76,1.78,1.71,1.74,24264,0
+DYAI.US,D,20221006,000000,1.8021,1.8021,1.72,1.75,33707,0
+DYAI.US,D,20221007,000000,1.8981,1.8981,1.75,1.84,58930,0
+DYAI.US,D,20221010,000000,1.82,1.82,1.68,1.68,11750,0
+DYAI.US,D,20221011,000000,1.7,1.71,1.65,1.67,16332,0
+DYAI.US,D,20221012,000000,1.68,1.68,1.59,1.6,14662,0
+DYAI.US,D,20221013,000000,1.6,1.75,1.58,1.74,41104,0
+DYAI.US,D,20221014,000000,1.695,1.8473,1.695,1.84,79167,0
+DYAI.US,D,20221017,000000,1.82,2.05,1.78,2,77009,0
+DYAI.US,D,20221018,000000,2.02,2.0299,1.99,1.99,13755,0
+DYAI.US,D,20221019,000000,1.956,2,1.95,1.99,32524,0
+DYAI.US,D,20221020,000000,2.0026,2.01,1.9899,2,13014,0
+DYAI.US,D,20221021,000000,1.97,2,1.94,1.99,29889,0
+DYAI.US,D,20221024,000000,1.98,2.01,1.86,2,18371,0
+DYAI.US,D,20221025,000000,2,2.15,1.9561,2.08,47938,0
+DYAI.US,D,20221026,000000,2.06,2.21,2.06,2.15,29178,0
+DYAI.US,D,20221027,000000,2.25,2.26,2.1301,2.21,36163,0
+DYAI.US,D,20221028,000000,2.1952,2.35,2.1744,2.32,28173,0
+DYAI.US,D,20221031,000000,2.27,2.3,2.2547,2.26,7075,0
+DYAI.US,D,20221101,000000,2.2693,2.3,2.18,2.3,16499,0
+DYAI.US,D,20221102,000000,2.2967,2.34,2.25,2.31,7964,0
+DYAI.US,D,20221103,000000,2.28,2.33,2.25,2.32,10116,0
+DYAI.US,D,20221104,000000,2.2201,2.34,2.18,2.18,20663,0
+DYAI.US,D,20221107,000000,2.1461,2.155,2.07,2.09,34945,0
+DYAI.US,D,20221108,000000,2.1,2.12,2.05,2.12,15387,0
+DYAI.US,D,20221109,000000,2.08,2.09,2.02,2.0599,21197,0
+DYAI.US,D,20221110,000000,2.07,2.11,2.07,2.07,16570,0
+DYAI.US,D,20221111,000000,2.01,2.09,1.86,1.89,87564,0
+DYAI.US,D,20221114,000000,1.88,1.95,1.8601,1.9,36625,0
+DYAI.US,D,20221115,000000,1.88,1.91,1.82,1.83,32210,0
+DYAI.US,D,20221116,000000,1.81,1.8645,1.81,1.83,26712,0
+DYAI.US,D,20221117,000000,1.8,1.91,1.8,1.8,20661,0
+DYAI.US,D,20221118,000000,1.9193,1.96,1.8137,1.92,52259,0
+DYAI.US,D,20221121,000000,1.89,1.945,1.8,1.83,36366,0
+DYAI.US,D,20221122,000000,1.81,1.82,1.7301,1.74,94928,0
+DYAI.US,D,20221123,000000,1.72,1.78,1.72,1.74,23130,0
+DYAI.US,D,20221125,000000,1.75,1.7599,1.7,1.7,29211,0
+DYAI.US,D,20221128,000000,1.72,1.74,1.58,1.62,33584,0
+DYAI.US,D,20221129,000000,1.61,1.66,1.42,1.44,124317,0
+DYAI.US,D,20221130,000000,1.44,1.51,1.44,1.49,83024,0
+DYAI.US,D,20221201,000000,1.4993,1.5,1.46,1.5,73837,0
+DYAI.US,D,20221202,000000,1.48,1.53,1.48,1.5,89314,0
+DYAI.US,D,20221205,000000,1.47,1.4768,1.4,1.4,117980,0
+DYAI.US,D,20221206,000000,1.47,1.5,1.3,1.38,153771,0
+DYAI.US,D,20221207,000000,1.31,1.38,1.28,1.29,140829,0
+DYAI.US,D,20221208,000000,1.3001,1.34,1.3,1.32,37998,0
+DYAI.US,D,20221209,000000,1.3,1.31,1.27,1.27,33279,0
+DYAI.US,D,20221212,000000,1.2645,1.28,1.22,1.27,88332,0
+DYAI.US,D,20221213,000000,1.29,1.29,1.16,1.18,113310,0
+DYAI.US,D,20221214,000000,1.3,1.35,1.18,1.23,124566,0
+DYAI.US,D,20221215,000000,1.21,1.26,1.21,1.24,99707,0
+DYAI.US,D,20221216,000000,1.21,1.26,1.21,1.22,60380,0
+DYAI.US,D,20221219,000000,1.27,1.27,1.12,1.18,83771,0
+DYAI.US,D,20221220,000000,1.2049,1.2199,1.15,1.19,43362,0
+DYAI.US,D,20221221,000000,1.19,1.24,1.16,1.2,171095,0
+DYAI.US,D,20221222,000000,1.2,1.38,1.19,1.28,106922,0
+DYAI.US,D,20221223,000000,1.29,1.39,1.24,1.37,97202,0
+DYAI.US,D,20221227,000000,1.34,1.3907,1.26,1.27,45256,0
+DYAI.US,D,20221228,000000,1.28,1.33,1.22,1.22,51183,0
+DYAI.US,D,20221229,000000,1.21,1.27,1.21,1.25,40123,0
+DYAI.US,D,20221230,000000,1.21,1.26,1.18,1.23,85781,0
+DYAI.US,D,20230103,000000,1.23,1.38,1.23,1.38,27243,0
+DYAI.US,D,20230104,000000,1.41,1.41,1.37,1.39,10958,0
+DYAI.US,D,20230105,000000,1.41,1.41,1.3101,1.32,14468,0
+DYAI.US,D,20230106,000000,1.3799,1.44,1.3799,1.44,8777,0
+DYAI.US,D,20230109,000000,1.42,1.5,1.36,1.4,24413,0
+DYAI.US,D,20230110,000000,1.36,1.48,1.36,1.48,26621,0
+DYAI.US,D,20230111,000000,1.4773,1.4777,1.44,1.44,11265,0
+DYAI.US,D,20230112,000000,1.4256,1.5,1.42,1.48,11549,0
+DYAI.US,D,20230113,000000,1.5201,1.6399,1.52,1.63,36461,0
+DYAI.US,D,20230117,000000,1.61,1.65,1.5775,1.6,26908,0
+DYAI.US,D,20230118,000000,1.61,1.61,1.47,1.47,28914,0
+DYAI.US,D,20230119,000000,1.5,1.6399,1.47,1.48,35538,0
+DYAI.US,D,20230120,000000,1.5599,1.5599,1.48,1.55,17206,0
+DYAI.US,D,20230123,000000,1.55,1.64,1.51,1.63,58616,0
+DYAI.US,D,20230124,000000,1.72,1.75,1.6502,1.6999,34741,0
+DYAI.US,D,20230125,000000,1.66,1.7199,1.66,1.69,2670,0
+DYAI.US,D,20230126,000000,1.68,1.7399,1.6501,1.73,14877,0
+DYAI.US,D,20230127,000000,1.71,1.75,1.7001,1.75,31629,0
+DYAI.US,D,20230130,000000,1.77,1.77,1.74,1.765,17729,0
+DYAI.US,D,20230131,000000,1.77,1.86,1.77,1.77,31658,0
+DYAI.US,D,20230201,000000,1.8,1.88,1.78,1.82,25415,0
+DYAI.US,D,20230202,000000,1.83,1.86,1.82,1.86,19046,0
+DYAI.US,D,20230203,000000,1.845,1.9199,1.78,1.79,45914,0
+DYAI.US,D,20230206,000000,1.84,1.84,1.71,1.72,24922,0
+DYAI.US,D,20230207,000000,1.7065,1.7191,1.49,1.51,48793,0
+DYAI.US,D,20230208,000000,1.51,1.55,1.47,1.54,8985,0
+DYAI.US,D,20230209,000000,1.5999,1.6,1.54,1.54,10094,0
+DYAI.US,D,20230210,000000,1.555,1.5999,1.54,1.58,24818,0
+DYAI.US,D,20230213,000000,1.55,1.61,1.5137,1.53,11287,0
+DYAI.US,D,20230214,000000,1.5787,1.58,1.487,1.53,32595,0
+DYAI.US,D,20230215,000000,1.5101,1.6099,1.5101,1.57,20261,0
+DYAI.US,D,20230216,000000,1.6,1.6097,1.58,1.58,7380,0
+DYAI.US,D,20230217,000000,1.57,1.58,1.55,1.57,10464,0
+DYAI.US,D,20230221,000000,1.5999,1.5999,1.45,1.45,12447,0
+DYAI.US,D,20230222,000000,1.4431,1.4431,1.3301,1.34,37277,0
+DYAI.US,D,20230223,000000,1.36,1.38,1.26,1.29,40093,0
+DYAI.US,D,20230224,000000,1.2829,1.29,1.25,1.25,17651,0
+DYAI.US,D,20230227,000000,1.25,1.26,1.2,1.26,90558,0
+DYAI.US,D,20230228,000000,1.25,1.4,1.25,1.37,12204,0
+DYAI.US,D,20230301,000000,1.4,1.52,1.4,1.5,22680,0
+DYAI.US,D,20230302,000000,1.52,1.52,1.4001,1.4243,8596,0
+DYAI.US,D,20230303,000000,1.5075,1.555,1.4301,1.48,7403,0
+DYAI.US,D,20230306,000000,1.5,1.52,1.3875,1.41,14054,0
+DYAI.US,D,20230307,000000,1.4,1.7,1.4,1.69,60597,0
+DYAI.US,D,20230308,000000,1.71,1.74,1.6401,1.74,26465,0
+DYAI.US,D,20230309,000000,1.75,1.7799,1.62,1.64,30597,0
+DYAI.US,D,20230310,000000,1.57,1.6699,1.49,1.5,30634,0
+DYAI.US,D,20230313,000000,1.49,1.7,1.4612,1.65,17674,0
+DYAI.US,D,20230314,000000,1.69,1.7,1.47,1.47,116945,0
+DYAI.US,D,20230315,000000,1.47,1.47,1.39,1.4,20921,0
+DYAI.US,D,20230316,000000,1.44,1.44,1.29,1.39,45364,0
+DYAI.US,D,20230317,000000,1.385,1.385,1.23,1.25,33201,0
+DYAI.US,D,20230320,000000,1.24,1.38,1.24,1.33,31939,0
+DYAI.US,D,20230321,000000,1.4013,1.41,1.36,1.36,7559,0
+DYAI.US,D,20230322,000000,1.3208,1.37,1.2906,1.3348,6633,0
+DYAI.US,D,20230323,000000,1.39,1.39,1.305,1.34,14651,0
+DYAI.US,D,20230324,000000,1.39,1.4,1.34,1.39,24447,0
+DYAI.US,D,20230327,000000,1.39,1.41,1.35,1.41,15888,0
+DYAI.US,D,20230328,000000,1.4123,1.55,1.4123,1.5,37505,0
+DYAI.US,D,20230329,000000,1.515,1.56,1.49,1.49,27215,0
+DYAI.US,D,20230330,000000,1.52,1.8498,1.52,1.785,155456,0
+DYAI.US,D,20230331,000000,1.77,1.8438,1.74,1.78,22879,0
+DYAI.US,D,20230403,000000,1.78,1.78,1.6001,1.7085,55971,0
+DYAI.US,D,20230404,000000,1.66,1.703,1.5744,1.575,15730,0
+DYAI.US,D,20230405,000000,1.59,1.5963,1.5501,1.5601,7528,0
+DYAI.US,D,20230406,000000,1.55,1.685,1.55,1.685,41943,0
+DYAI.US,D,20230410,000000,1.65,1.78,1.63,1.78,84167,0
+DYAI.US,D,20230411,000000,1.78,1.97,1.7643,1.92,62357,0
+DYAI.US,D,20230412,000000,1.9519,2.07,1.95,2,76762,0
+DYAI.US,D,20230413,000000,1.97,2.04,1.9101,1.95,46741,0
+DYAI.US,D,20230414,000000,1.92,2.2,1.72,1.86,212184,0
+DYAI.US,D,20230417,000000,1.86,1.86,1.78,1.8206,17870,0
+DYAI.US,D,20230418,000000,1.88,1.9479,1.56,1.64,123360,0
+DYAI.US,D,20230419,000000,1.64,1.89,1.64,1.85,32957,0
+DYAI.US,D,20230420,000000,1.8,1.8206,1.57,1.7238,28786,0
+DYAI.US,D,20230421,000000,1.7209,1.73,1.7,1.715,5643,0
+DYAI.US,D,20230424,000000,1.72,1.825,1.72,1.76,28909,0
+DYAI.US,D,20230425,000000,1.7799,1.81,1.75,1.81,7128,0
+DYAI.US,D,20230426,000000,1.81,2.15,1.81,2.1,204557,0
+DYAI.US,D,20230427,000000,2.15,2.18,2.01,2.08,70685,0
+DYAI.US,D,20230428,000000,2.04,2.04,1.83,1.95,75408,0
+DYAI.US,D,20230501,000000,1.935,1.9401,1.85,1.92,22898,0
+DYAI.US,D,20230502,000000,1.8901,1.8901,1.72,1.77,24521,0
+DYAI.US,D,20230503,000000,1.7585,1.77,1.74,1.75,35478,0
+DYAI.US,D,20230504,000000,1.72,1.74,1.68,1.7,7924,0
+DYAI.US,D,20230505,000000,1.64,1.7,1.64,1.65,15618,0
+DYAI.US,D,20230508,000000,1.69,1.7699,1.685,1.7478,20700,0
+DYAI.US,D,20230509,000000,1.6966,1.8,1.6857,1.8,19125,0
+DYAI.US,D,20230510,000000,1.7895,1.7923,1.7,1.72,13300,0
+DYAI.US,D,20230511,000000,1.75,1.95,1.75,1.9,35205,0
+DYAI.US,D,20230512,000000,1.89,2.068,1.89,1.94,20024,0
+DYAI.US,D,20230515,000000,1.91,2,1.9001,1.93,6627,0
+DYAI.US,D,20230516,000000,1.9426,2.0301,1.88,2,28434,0
+DYAI.US,D,20230517,000000,1.95,2.1,1.95,2.1,23760,0
+DYAI.US,D,20230518,000000,2.1,2.15,2.07,2.07,13909,0
+DYAI.US,D,20230519,000000,2.0901,2.0901,1.99,2.09,17794,0
+DYAI.US,D,20230522,000000,2.07,2.13,2.0501,2.09,9802,0
+DYAI.US,D,20230523,000000,2.1033,2.1999,2.1033,2.19,31612,0
+DYAI.US,D,20230524,000000,2.19,2.1999,2.16,2.17,11776,0
+DYAI.US,D,20230525,000000,2.19,2.19,2.01,2.06,30216,0
+DYAI.US,D,20230526,000000,2.11,2.19,2.11,2.19,37903,0
+DYAI.US,D,20230530,000000,2.19,2.23,2.15,2.23,31587,0
+DYAI.US,D,20230531,000000,2.25,2.3,2.19,2.28,31698,0
+DYAI.US,D,20230601,000000,2.25,2.38,2.22,2.38,66305,0
+DYAI.US,D,20230602,000000,2.35,2.4,2.3,2.35,34994,0
+DYAI.US,D,20230605,000000,2.3201,2.3201,2.1799,2.18,20215,0
+DYAI.US,D,20230606,000000,2.2299,2.23,2.15,2.17,7905,0
+DYAI.US,D,20230607,000000,2.18,2.19,2.13,2.17,15784,0
+DYAI.US,D,20230608,000000,2.16,2.26,2.16,2.18,10601,0
+DYAI.US,D,20230609,000000,2.22,2.27,2.21,2.22,19533,0
+DYAI.US,D,20230612,000000,2.25,2.28,2.15,2.17,8348,0
+DYAI.US,D,20230613,000000,2.2,2.22,2.15,2.15,8211,0
+DYAI.US,D,20230614,000000,2.12,2.21,1.97,2.04,48315,0
+DYAI.US,D,20230615,000000,2.06,2.08,2.01,2.03,12483,0
+DYAI.US,D,20230616,000000,2.05,2.2,1.95,2.2,67162,0
+DYAI.US,D,20230620,000000,2.17,2.17,2.05,2.06,9778,0
+DYAI.US,D,20230621,000000,2.1159,2.1406,1.99,2.07,30165,0
+DYAI.US,D,20230622,000000,2.0201,2.0561,2.0201,2.035,1441,0
+DYAI.US,D,20230623,000000,1.9901,2.09,1.835,2.08,32981,0
+DYAI.US,D,20230626,000000,2.0601,2.07,1.93,1.99,31061,0
+DYAI.US,D,20230627,000000,1.97,2.001,1.8901,1.98,14348,0
+DYAI.US,D,20230628,000000,1.8201,2.03,1.8201,1.98,16104,0
+DYAI.US,D,20230629,000000,2.01,2.0772,1.9,1.98,23084,0
+DYAI.US,D,20230630,000000,1.945,1.945,1.85,1.93,31698,0
+DYAI.US,D,20230703,000000,1.98,1.98,1.94,1.98,7375,0
+DYAI.US,D,20230705,000000,1.97,1.99,1.941,1.96,15118,0
+DYAI.US,D,20230706,000000,1.9449,1.9449,1.86,1.86,27244,0
+DYAI.US,D,20230707,000000,1.86,1.9497,1.86,1.92,17627,0
+DYAI.US,D,20230710,000000,1.9276,2.05,1.9276,1.98,11641,0
+DYAI.US,D,20230711,000000,2.02,2.02,1.8801,1.97,27235,0
+DYAI.US,D,20230712,000000,1.97,1.975,1.8,1.87,30386,0
+DYAI.US,D,20230713,000000,1.87,1.94,1.8303,1.87,23951,0
+DYAI.US,D,20230714,000000,1.83,1.9,1.83,1.87,7352,0
+DYAI.US,D,20230717,000000,1.89,1.92,1.87,1.87,20061,0
+DYAI.US,D,20230718,000000,1.96,1.96,1.91,1.95,8485,0
+DYAI.US,D,20230719,000000,1.9201,1.955,1.88,1.93,19545,0
+DYAI.US,D,20230720,000000,1.92,1.9479,1.88,1.895,4296,0
+DYAI.US,D,20230721,000000,1.9088,1.9088,1.86,1.86,17749,0
+DYAI.US,D,20230724,000000,1.95,2.04,1.8,1.9,26038,0
+DYAI.US,D,20230725,000000,1.92,1.92,1.8202,1.83,12809,0
+DYAI.US,D,20230726,000000,1.9299,1.9299,1.8,1.84,5556,0
+DYAI.US,D,20230727,000000,1.845,1.9133,1.8,1.8,24349,0
+DYAI.US,D,20230728,000000,1.81,1.89,1.75,1.78,16634,0
+DYAI.US,D,20230731,000000,1.77,1.85,1.76,1.76,25219,0
+DYAI.US,D,20230801,000000,1.835,1.835,1.77,1.78,7572,0
+DYAI.US,D,20230802,000000,1.81,1.81,1.64,1.71,12930,0
+DYAI.US,D,20230803,000000,1.75,1.7799,1.6901,1.76,9485,0
+DYAI.US,D,20230804,000000,1.7238,1.75,1.72,1.72,1255,0
+DYAI.US,D,20230807,000000,1.7,1.8192,1.7,1.71,15588,0
+DYAI.US,D,20230808,000000,1.8,1.8,1.69,1.73,15901,0
+DYAI.US,D,20230809,000000,1.78,1.8375,1.76,1.8,7088,0
+DYAI.US,D,20230810,000000,1.8299,1.98,1.82,1.98,81852,0
+DYAI.US,D,20230811,000000,1.92,1.99,1.9101,1.93,37424,0
+DYAI.US,D,20230814,000000,1.95,2.04,1.935,2.01,36013,0
+DYAI.US,D,20230815,000000,1.98,2.0239,1.8,1.8,17441,0
+DYAI.US,D,20230816,000000,1.8301,1.9,1.8301,1.87,5166,0
+DYAI.US,D,20230817,000000,1.91,1.91,1.8501,1.91,22895,0
+DYAI.US,D,20230818,000000,1.96,1.96,1.87,1.88,19192,0
+DYAI.US,D,20230821,000000,1.92,1.94,1.84,1.86,21355,0
+DYAI.US,D,20230822,000000,1.8502,1.8799,1.83,1.83,3748,0
+DYAI.US,D,20230823,000000,1.8471,1.8471,1.755,1.8,8650,0
+DYAI.US,D,20230824,000000,1.7901,1.81,1.715,1.78,35011,0
+DYAI.US,D,20230825,000000,1.76,1.8294,1.76,1.78,4579,0
+DYAI.US,D,20230828,000000,1.8,1.83,1.8,1.82,2915,0
+DYAI.US,D,20230829,000000,1.82,1.8203,1.77,1.79,4176,0
+DYAI.US,D,20230830,000000,1.8131,1.89,1.8131,1.89,15603,0
+DYAI.US,D,20230831,000000,1.905,1.92,1.89,1.89,7905,0
+DYAI.US,D,20230901,000000,1.89,1.93,1.89,1.92,18516,0
+DYAI.US,D,20230905,000000,1.88,1.915,1.86,1.89,14645,0
+DYAI.US,D,20230906,000000,1.89,1.9,1.83,1.83,26648,0
+DYAI.US,D,20230907,000000,1.81,1.8301,1.81,1.83,1931,0
+DYAI.US,D,20230908,000000,1.8102,1.89,1.8,1.89,16638,0
+DYAI.US,D,20230911,000000,2,2,1.81,1.82,20065,0
+DYAI.US,D,20230912,000000,1.85,1.85,1.8138,1.82,5330,0
+DYAI.US,D,20230913,000000,1.84,1.855,1.82,1.82,2627,0
+DYAI.US,D,20230914,000000,1.84,1.9299,1.76,1.82,16966,0
+DYAI.US,D,20230915,000000,1.79,1.86,1.75,1.75,21876,0
+DYAI.US,D,20230918,000000,1.77,1.87,1.76,1.84,14234,0
+DYAI.US,D,20230919,000000,1.81,1.9199,1.801,1.9,86219,0
+DYAI.US,D,20230920,000000,1.9,1.93,1.88,1.91,75732,0
+DYAI.US,D,20230921,000000,1.91,1.98,1.895,1.98,85217,0
+DYAI.US,D,20230922,000000,1.98,2,1.9601,2,42821,0
+DYAI.US,D,20230925,000000,2,2.14,1.98,2.08,172965,0
+DYAI.US,D,20230926,000000,2.1,2.1,1.88,1.9,107337,0
+DYAI.US,D,20230927,000000,1.9,1.9787,1.9,1.92,13478,0
+DYAI.US,D,20230928,000000,1.92,1.9489,1.88,1.88,16267,0
+DYAI.US,D,20230929,000000,1.88,1.92,1.82,1.92,10570,0
+DYAI.US,D,20231002,000000,1.91,1.9699,1.835,1.92,7509,0
+DYAI.US,D,20231003,000000,1.8999,1.8999,1.87,1.89,11349,0
+DYAI.US,D,20231004,000000,1.84,2.05,1.84,2.02,59581,0
+DYAI.US,D,20231005,000000,2.14,2.1436,2.02,2.02,53240,0
+DYAI.US,D,20231006,000000,1.96,2.11,1.96,2.04,25078,0
+DYAI.US,D,20231009,000000,1.99,1.99,1.94,1.95,20192,0
+DYAI.US,D,20231010,000000,1.98,2.035,1.96,1.96,11414,0
+DYAI.US,D,20231011,000000,1.95,2.05,1.88,1.92,18523,0
+DYAI.US,D,20231012,000000,1.9,1.9,1.83,1.88,10267,0
+DYAI.US,D,20231013,000000,1.8261,1.88,1.8261,1.88,2255,0
+DYAI.US,D,20231016,000000,1.91,2.08,1.91,1.91,9377,0
+DYAI.US,D,20231017,000000,1.95,2.08,1.91,1.92,25332,0
+DYAI.US,D,20231018,000000,2,2,1.75,1.79,21473,0
+DYAI.US,D,20231019,000000,1.79,1.79,1.75,1.75,10991,0
+DYAI.US,D,20231020,000000,1.77,1.7799,1.65,1.65,20936,0
+DYAI.US,D,20231023,000000,1.62,1.71,1.62,1.66,10548,0
+DYAI.US,D,20231024,000000,1.66,1.7,1.65,1.67,20233,0
+DYAI.US,D,20231025,000000,1.67,1.7,1.6,1.61,25701,0
+DYAI.US,D,20231026,000000,1.6,1.65,1.5499,1.5499,21083,0
+DYAI.US,D,20231027,000000,1.5283,1.545,1.4023,1.53,26077,0
+DYAI.US,D,20231030,000000,1.49,1.69,1.49,1.61,17370,0
+DYAI.US,D,20231031,000000,1.64,1.64,1.5401,1.62,9040,0
+DYAI.US,D,20231101,000000,1.53,1.59,1.53,1.59,2854,0
+DYAI.US,D,20231102,000000,1.56,1.65,1.56,1.62,19836,0
+DYAI.US,D,20231103,000000,1.7,1.76,1.63,1.68,27200,0
+DYAI.US,D,20231106,000000,1.68,1.75,1.6401,1.67,10377,0
+DYAI.US,D,20231107,000000,1.6,1.72,1.6,1.69,13492,0
+DYAI.US,D,20231108,000000,1.73,1.73,1.66,1.68,17769,0
+DYAI.US,D,20231109,000000,1.65,1.7234,1.58,1.6,7897,0
+DYAI.US,D,20231110,000000,1.6056,1.695,1.595,1.66,10398,0
+DYAI.US,D,20231113,000000,1.705,1.75,1.6502,1.71,23598,0
+DYAI.US,D,20231114,000000,1.66,1.74,1.65,1.67,35548,0
+DYAI.US,D,20231115,000000,1.7,1.75,1.7,1.7,12676,0
+DYAI.US,D,20231116,000000,1.7,1.73,1.7,1.71,13900,0
+DYAI.US,D,20231117,000000,1.66,1.7414,1.66,1.71,9683,0
+DYAI.US,D,20231120,000000,1.7427,1.9,1.73,1.81,64575,0
+DYAI.US,D,20231121,000000,1.81,1.8699,1.81,1.82,11214,0
+DYAI.US,D,20231122,000000,1.85,1.8583,1.79,1.82,6511,0
+DYAI.US,D,20231124,000000,1.83,1.9399,1.78,1.88,32885,0
+DYAI.US,D,20231127,000000,1.83,1.9499,1.81,1.81,42158,0
+DYAI.US,D,20231128,000000,1.825,1.825,1.69,1.765,46941,0
+DYAI.US,D,20231129,000000,1.75,1.8499,1.71,1.71,28569,0
+DYAI.US,D,20231130,000000,1.7353,1.77,1.68,1.69,15167,0
+DYAI.US,D,20231201,000000,1.65,1.8,1.65,1.77,47513,0
+DYAI.US,D,20231204,000000,1.72,1.793,1.71,1.73,28567,0
+DYAI.US,D,20231205,000000,1.71,1.74,1.68,1.71,40124,0
+DYAI.US,D,20231206,000000,1.7,1.7604,1.45,1.6,106492,0
+DYAI.US,D,20231207,000000,1.67,1.6899,1.64,1.645,31373,0
+DYAI.US,D,20231208,000000,1.65,1.69,1.62,1.62,14862,0
+DYAI.US,D,20231211,000000,1.59,1.6561,1.571,1.58,5869,0
+DYAI.US,D,20231212,000000,1.6556,1.6556,1.54,1.56,22709,0
+DYAI.US,D,20231213,000000,1.54,1.62,1.52,1.52,19394,0
+DYAI.US,D,20231214,000000,1.52,1.6574,1.52,1.6,30827,0
+DYAI.US,D,20231215,000000,1.56,1.65,1.56,1.59,33871,0
+DYAI.US,D,20231218,000000,1.6,1.65,1.52,1.55,19607,0
+DYAI.US,D,20231219,000000,1.53,1.6191,1.53,1.58,39077,0
+DYAI.US,D,20231220,000000,1.55,1.6,1.5,1.56,21406,0
+DYAI.US,D,20231221,000000,1.57,1.57,1.5,1.55,48757,0
+DYAI.US,D,20231222,000000,1.5574,1.69,1.52,1.565,52054,0
+DYAI.US,D,20231226,000000,1.6,1.6761,1.58,1.58,59180,0
+DYAI.US,D,20231227,000000,1.58,1.65,1.57,1.59,20295,0
+DYAI.US,D,20231228,000000,1.58,1.59,1.5501,1.57,11164,0
+DYAI.US,D,20231229,000000,1.65,1.66,1.53,1.61,34439,0
+DYAI.US,D,20240102,000000,1.6,1.71,1.567,1.59,24488,0
+DYAI.US,D,20240103,000000,1.64,1.64,1.54,1.6,6983,0
+DYAI.US,D,20240104,000000,1.625,1.625,1.563,1.58,5043,0
+DYAI.US,D,20240105,000000,1.57,1.6304,1.52,1.535,41124,0
+DYAI.US,D,20240108,000000,1.545,1.58,1.5388,1.58,18030,0
+DYAI.US,D,20240109,000000,1.5501,1.58,1.55,1.58,4808,0
+DYAI.US,D,20240110,000000,1.56,1.57,1.53,1.56,5337,0
+DYAI.US,D,20240111,000000,1.58,1.58,1.5301,1.56,4561,0
+DYAI.US,D,20240112,000000,1.5209,1.58,1.5209,1.57,10761,0
+DYAI.US,D,20240116,000000,1.59,1.59,1.5,1.52,6060,0
+DYAI.US,D,20240117,000000,1.5,1.5195,1.44,1.47,39347,0
+DYAI.US,D,20240118,000000,1.45,1.55,1.42,1.55,34425,0
+DYAI.US,D,20240119,000000,1.57,1.57,1.5,1.56,6097,0
+DYAI.US,D,20240122,000000,1.54,1.546,1.3601,1.5,51211,0
+DYAI.US,D,20240123,000000,1.5,1.51,1.47,1.47,7412,0
+DYAI.US,D,20240124,000000,1.48,1.5251,1.48,1.51,2174,0
+DYAI.US,D,20240125,000000,1.4863,1.4863,1.39,1.45,20488,0
+DYAI.US,D,20240126,000000,1.43,1.43,1.3785,1.38,14801,0
+DYAI.US,D,20240129,000000,1.4,1.43,1.32,1.34,15260,0
+DYAI.US,D,20240130,000000,1.3337,1.34,1.2816,1.31,45556,0
+DYAI.US,D,20240131,000000,1.31,1.33,1.19,1.3,57613,0
+DYAI.US,D,20240201,000000,1.28,1.38,1.28,1.38,3519,0
+DYAI.US,D,20240202,000000,1.38,1.42,1.3657,1.42,24358,0
+DYAI.US,D,20240205,000000,1.38,1.4508,1.38,1.43,7320,0
+DYAI.US,D,20240206,000000,1.491,1.55,1.47,1.49,26196,0
+DYAI.US,D,20240207,000000,1.5,1.5,1.39,1.43,5960,0
+DYAI.US,D,20240208,000000,1.4,1.467,1.325,1.38,31466,0
+DYAI.US,D,20240209,000000,1.36,1.422,1.36,1.38,19005,0
+DYAI.US,D,20240212,000000,1.37,1.37,1.34,1.34,8521,0
+DYAI.US,D,20240213,000000,1.3395,1.3395,1.3,1.3,4681,0
+DYAI.US,D,20240214,000000,1.31,1.33,1.28,1.29,15244,0
+DYAI.US,D,20240215,000000,1.3201,1.35,1.29,1.31,19217,0
+DYAI.US,D,20240216,000000,1.34,1.42,1.3088,1.32,22664,0
+DYAI.US,D,20240220,000000,1.3191,1.36,1.3,1.35,31303,0
+DYAI.US,D,20240221,000000,1.48,1.6099,1.45,1.51,140758,0
+DYAI.US,D,20240222,000000,1.6,1.6,1.3998,1.45,48619,0
+DYAI.US,D,20240223,000000,1.45,1.45,1.3,1.38,30643,0
+DYAI.US,D,20240226,000000,1.36,1.43,1.3345,1.43,10116,0
+DYAI.US,D,20240227,000000,1.44,1.45,1.42,1.42,1768,0
+DYAI.US,D,20240228,000000,1.41,1.4525,1.352,1.41,6355,0
+DYAI.US,D,20240229,000000,1.38,1.42,1.3301,1.35,4445,0
+DYAI.US,D,20240301,000000,1.32,1.44,1.31,1.4,27745,0
+DYAI.US,D,20240304,000000,1.4,1.42,1.3559,1.42,3100,0
+DYAI.US,D,20240305,000000,1.43,1.4301,1.3701,1.41,4788,0
+DYAI.US,D,20240306,000000,1.4391,1.4391,1.35,1.39,4224,0
+DYAI.US,D,20240307,000000,1.38,1.39,1.35,1.39,1708,0
+DYAI.US,D,20240308,000000,1.392,1.46,1.35,1.38,8435,0
+DYAI.US,D,20240311,000000,1.41,1.5,1.37,1.46,51811,0
+DYAI.US,D,20240312,000000,1.5044,1.55,1.45,1.48,40733,0
+DYAI.US,D,20240313,000000,1.5001,1.65,1.5001,1.6,50132,0
+DYAI.US,D,20240314,000000,1.62,1.62,1.45,1.52,37260,0
+DYAI.US,D,20240315,000000,1.54,1.62,1.5,1.5,59514,0
+DYAI.US,D,20240318,000000,1.48,1.66,1.48,1.58,19030,0
+DYAI.US,D,20240319,000000,1.6,1.7,1.58,1.59,39319,0
+DYAI.US,D,20240320,000000,1.68,1.69,1.64,1.67,9658,0
+DYAI.US,D,20240321,000000,1.68,1.7,1.51,1.63,21791,0
+DYAI.US,D,20240322,000000,1.5506,1.6,1.5506,1.6,5876,0
+DYAI.US,D,20240325,000000,1.55,1.6979,1.55,1.64,28144,0
+DYAI.US,D,20240326,000000,1.6479,1.6623,1.55,1.58,12137,0
+DYAI.US,D,20240327,000000,1.6497,1.6499,1.6,1.63,7612,0
+DYAI.US,D,20240328,000000,1.64,1.73,1.64,1.67,29930,0
+DYAI.US,D,20240401,000000,1.68,1.68,1.5,1.67,31274,0
+DYAI.US,D,20240402,000000,1.6101,1.78,1.6101,1.75,64001,0
+DYAI.US,D,20240403,000000,1.7,1.82,1.6701,1.8,19362,0
+DYAI.US,D,20240404,000000,1.83,1.9387,1.82,1.86,36238,0
+DYAI.US,D,20240405,000000,1.82,1.9,1.78,1.81,34448,0
+DYAI.US,D,20240408,000000,1.7801,1.9299,1.7501,1.87,9805,0
+DYAI.US,D,20240409,000000,1.8001,1.93,1.76,1.91,25151,0
+DYAI.US,D,20240410,000000,1.81,1.88,1.76,1.81,17790,0
+DYAI.US,D,20240411,000000,1.825,1.87,1.825,1.835,3353,0
+DYAI.US,D,20240412,000000,1.79,1.88,1.65,1.76,21447,0
+DYAI.US,D,20240415,000000,1.71,1.84,1.66,1.67,26231,0
+DYAI.US,D,20240416,000000,1.65,1.8,1.65,1.8,5510,0
+DYAI.US,D,20240417,000000,1.75,1.76,1.65,1.68,16514,0
+DYAI.US,D,20240418,000000,1.56,1.67,1.56,1.59,36590,0
+DYAI.US,D,20240419,000000,1.54,1.62,1.5,1.59,14344,0
+DYAI.US,D,20240422,000000,1.59,1.59,1.53,1.53,8474,0
+DYAI.US,D,20240423,000000,1.51,1.5399,1.49,1.49,8780,0
+DYAI.US,D,20240424,000000,1.5,1.5299,1.5,1.5,3393,0
+DYAI.US,D,20240425,000000,1.47,1.5098,1.47,1.49,3277,0
+DYAI.US,D,20240426,000000,1.595,1.595,1.43,1.49,12724,0
+DYAI.US,D,20240429,000000,1.47,1.52,1.35,1.3901,46274,0
+DYAI.US,D,20240430,000000,1.36,1.65,1.36,1.43,16315,0
+DYAI.US,D,20240501,000000,1.49,1.51,1.39,1.47,12330,0
+DYAI.US,D,20240502,000000,1.43,1.5,1.43,1.5,4728,0
+DYAI.US,D,20240503,000000,1.4475,1.4999,1.4,1.43,19994,0
+DYAI.US,D,20240506,000000,1.42,1.59,1.38,1.46,23518,0
+DYAI.US,D,20240507,000000,1.59,1.59,1.41,1.41,30305,0
+DYAI.US,D,20240508,000000,1.4423,1.5,1.43,1.43,21267,0
+DYAI.US,D,20240509,000000,1.5,1.55,1.4408,1.4885,15446,0
+DYAI.US,D,20240510,000000,1.4958,1.5,1.41,1.4499,19239,0
+DYAI.US,D,20240513,000000,1.487,1.5609,1.45,1.53,40894,0
+DYAI.US,D,20240514,000000,1.5,1.51,1.46,1.49,27664,0
+DYAI.US,D,20240515,000000,1.51,1.7,1.49,1.57,103813,0
+DYAI.US,D,20240516,000000,1.53,1.72,1.53,1.66,41142,0
+DYAI.US,D,20240517,000000,1.7,1.75,1.65,1.65,33615,0
+DYAI.US,D,20240520,000000,1.69,1.7857,1.6,1.6139,11159,0
+DYAI.US,D,20240521,000000,1.6,1.71,1.57,1.6694,75747,0
+DYAI.US,D,20240522,000000,1.68,1.89,1.57,1.84,191275,0
+DYAI.US,D,20240523,000000,1.66,1.89,1.6,1.7,132826,0
+DYAI.US,D,20240524,000000,1.74,2,1.66,1.95,273064,0
+DYAI.US,D,20240528,000000,1.96,2.1006,1.77,1.96,160916,0
+DYAI.US,D,20240529,000000,2.01,2.21,1.92,2.15,249321,0
+DYAI.US,D,20240530,000000,2.15,2.42,2,2.27,355195,0
+DYAI.US,D,20240531,000000,2.31,2.3499,2.1329,2.18,96643,0
+DYAI.US,D,20240603,000000,2.21,2.27,2.02,2.15,112996,0
+DYAI.US,D,20240604,000000,2.15,2.21,1.96,2.1492,50530,0
+DYAI.US,D,20240605,000000,2.15,2.3096,2.0803,2.25,208052,0
+DYAI.US,D,20240606,000000,2.45,2.67,1.9691,2.2,1755654,0
+DYAI.US,D,20240607,000000,2.17,2.24,1.91,2.02,282988,0
+DYAI.US,D,20240610,000000,2.15,2.15,1.9701,2.1,96090,0
+DYAI.US,D,20240611,000000,2.08,2.24,2,2.23,125793,0
+DYAI.US,D,20240612,000000,2.2,2.2,2.03,2.06,110866,0
+DYAI.US,D,20240613,000000,2.08,2.27,2.07,2.18,105371,0
+DYAI.US,D,20240614,000000,2.18,2.24,2.0701,2.08,79936,0
+DYAI.US,D,20240617,000000,2.11,2.1443,1.95,1.97,53143,0
+DYAI.US,D,20240618,000000,1.96,1.995,1.7299,1.76,144751,0
+DYAI.US,D,20240620,000000,1.72,1.8683,1.7,1.805,47864,0
+DYAI.US,D,20240621,000000,1.78,1.81,1.66,1.76,77164,0
+DYAI.US,D,20240624,000000,1.72,1.76,1.58,1.59,89361,0
+DYAI.US,D,20240625,000000,1.59,1.68,1.53,1.55,51853,0
+DYAI.US,D,20240626,000000,1.6604,1.74,1.595,1.7,36707,0
+DYAI.US,D,20240627,000000,1.74,1.74,1.49,1.58,80292,0
+DYAI.US,D,20240628,000000,1.54,1.64,1.41,1.48,173009,0
+DYAI.US,D,20240701,000000,1.49,1.61,1.42,1.53,215750,0
+DYAI.US,D,20240702,000000,1.51,1.58,1.45,1.45,43587,0
+DYAI.US,D,20240703,000000,1.45,1.59,1.45,1.48,59146,0
+DYAI.US,D,20240705,000000,1.46,1.52,1.4209,1.44,54555,0
+DYAI.US,D,20240708,000000,1.51,1.51,1.39,1.4,69765,0
+DYAI.US,D,20240709,000000,1.37,1.3999,1.33,1.38,30466,0
+DYAI.US,D,20240710,000000,1.4,1.41,1.31,1.37,81028,0
+DYAI.US,D,20240711,000000,1.35,1.39,1.35,1.37,20889,0
+DYAI.US,D,20240712,000000,1.4094,1.49,1.4,1.49,23487,0
+DYAI.US,D,20240715,000000,1.46,1.6,1.4,1.42,64755,0
+DYAI.US,D,20240716,000000,1.4,1.53,1.4,1.52,78707,0
+DYAI.US,D,20240717,000000,1.485,1.54,1.42,1.43,25628,0
+DYAI.US,D,20240718,000000,1.45,1.5699,1.38,1.39,15929,0
+DYAI.US,D,20240719,000000,1.41,1.46,1.36,1.39,10800,0
+DYAI.US,D,20240722,000000,1.42,1.49,1.39,1.43,8164,0
+DYAI.US,D,20240723,000000,1.43,1.44,1.39,1.39,9027,0
+DYAI.US,D,20240724,000000,1.3796,1.4199,1.36,1.38,8993,0
+DYAI.US,D,20240725,000000,1.3992,1.53,1.3602,1.41,69262,0
+DYAI.US,D,20240726,000000,1.42,1.57,1.4,1.55,129804,0
+DYAI.US,D,20240729,000000,1.58,1.58,1.43,1.43,45340,0
+DYAI.US,D,20240730,000000,1.4,1.49,1.38,1.38,19300,0
+DYAI.US,D,20240731,000000,1.4,1.42,1.38,1.41,5658,0
+DYAI.US,D,20240801,000000,1.3816,1.42,1.33,1.35,61870,0
+DYAI.US,D,20240802,000000,1.39,1.39,1.3364,1.35,40327,0
+DYAI.US,D,20240805,000000,1.3,1.37,1.3,1.33,24318,0
+DYAI.US,D,20240806,000000,1.3,1.34,1.3,1.33,19325,0
+DYAI.US,D,20240807,000000,1.35,1.43,1.3143,1.35,16479,0
+DYAI.US,D,20240808,000000,1.32,1.39,1.32,1.39,18138,0
+DYAI.US,D,20240809,000000,1.39,1.3993,1.32,1.33,10753,0
+DYAI.US,D,20240812,000000,1.34,1.35,1.26,1.3,56196,0
+DYAI.US,D,20240813,000000,1.35,1.35,1.2601,1.35,40833,0
+DYAI.US,D,20240814,000000,1.31,1.379,1.31,1.36,33655,0
+DYAI.US,D,20240815,000000,1.37,1.37,1.13,1.32,149798,0
+DYAI.US,D,20240816,000000,1.35,1.35,1.25,1.32,52486,0
+DYAI.US,D,20240819,000000,1.34,1.3682,1.3001,1.34,14310,0
+DYAI.US,D,20240820,000000,1.33,1.3571,1.31,1.3201,3297,0
+DYAI.US,D,20240821,000000,1.31,1.355,1.3,1.32,41324,0
+DYAI.US,D,20240822,000000,1.34,1.37,1.2701,1.37,30629,0
+DYAI.US,D,20240823,000000,1.36,1.485,1.35,1.4499,69370,0
+DYAI.US,D,20240826,000000,1.48,1.48,1.41,1.44,17539,0
+DYAI.US,D,20240827,000000,1.47,1.49,1.41,1.49,8792,0
+DYAI.US,D,20240828,000000,1.4535,1.4535,1.35,1.36,8224,0
+DYAI.US,D,20240829,000000,1.3401,1.4,1.32,1.37,12271,0
+DYAI.US,D,20240830,000000,1.415,1.42,1.31,1.34,32605,0
+DYAI.US,D,20240903,000000,1.36,1.36,1.21,1.31,38355,0
+DYAI.US,D,20240904,000000,1.31,1.357,1.2305,1.27,26257,0
+DYAI.US,D,20240905,000000,1.28,1.34,1.26,1.27,10045,0
+DYAI.US,D,20240906,000000,1.3315,1.3315,1.22,1.26,18696,0
+DYAI.US,D,20240909,000000,1.27,1.3,1.24,1.24,14664,0
+DYAI.US,D,20240910,000000,1.27,1.3223,1.26,1.3,25549,0
+DYAI.US,D,20240911,000000,1.25,1.2986,1.2102,1.25,18710,0
+DYAI.US,D,20240912,000000,1.2501,1.2937,1.24,1.24,5582,0
+DYAI.US,D,20240913,000000,1.3,1.3,1.22,1.24,11542,0
+DYAI.US,D,20240916,000000,1.22,1.3,1.22,1.23,8044,0
+DYAI.US,D,20240917,000000,1.27,1.2899,1.25,1.25,9274,0
+DYAI.US,D,20240918,000000,1.24,1.2499,1.16,1.16,39487,0
+DYAI.US,D,20240919,000000,1.17,1.22,1.17,1.19,17322,0
+DYAI.US,D,20240920,000000,1.18,1.25,1.18,1.25,25925,0
+DYAI.US,D,20240923,000000,1.23,1.2469,1.16,1.2,12937,0
+DYAI.US,D,20240924,000000,1.18,1.25,1.1,1.1,32654,0
+DYAI.US,D,20240925,000000,1.17,1.2233,1.1027,1.13,67062,0
+DYAI.US,D,20240926,000000,1.1166,1.135,1.07,1.085,24899,0
+DYAI.US,D,20240927,000000,1.17,1.17,1.05,1.1,20536,0
+DYAI.US,D,20240930,000000,1.11,1.1399,1,1.04,67913,0
+DYAI.US,D,20241001,000000,1.02,1.03,0.9257,1.03,105455,0
+DYAI.US,D,20241002,000000,1.01,1.1299,1.01,1.03,7627,0
+DYAI.US,D,20241003,000000,1.05,1.05,0.97,0.985,16343,0
+DYAI.US,D,20241004,000000,1,1,0.97,1,22725,0
+DYAI.US,D,20241007,000000,0.97,1.1199,0.97,1.09,36512,0
+DYAI.US,D,20241008,000000,1.08,1.24,1.08,1.18,33439,0
+DYAI.US,D,20241009,000000,1.1899,1.19,1.1,1.13,20884,0
+DYAI.US,D,20241010,000000,1.18,1.18,1.13,1.1508,10289,0
+DYAI.US,D,20241011,000000,1.141,1.165,1.12,1.12,94672,0
+DYAI.US,D,20241014,000000,1.08,1.17,1.0118,1.05,41279,0
+DYAI.US,D,20241015,000000,1.07,1.1,1.05,1.08,15274,0
+DYAI.US,D,20241016,000000,1.09,1.16,1.09,1.16,4661,0
+DYAI.US,D,20241017,000000,1.14,1.1793,1.12,1.13,22175,0
+DYAI.US,D,20241018,000000,1.15,1.187,1.15,1.1609,5600,0
+DYAI.US,D,20241021,000000,1.15,1.19,1.104,1.11,23803,0
+DYAI.US,D,20241022,000000,1.15,1.156,1.1,1.13,15419,0
+DYAI.US,D,20241023,000000,1.13,1.14,1.1,1.1,11892,0
+DYAI.US,D,20241024,000000,1.1,1.1844,1.1,1.108,13501,0
+DYAI.US,D,20241025,000000,1.125,1.125,1.055,1.06,11778,0
+DYAI.US,D,20241028,000000,1.09,1.15,1.02,1.0889,22438,0
+DYAI.US,D,20241029,000000,1.09,1.1,1.0603,1.07,11982,0
+DYAI.US,D,20241030,000000,1.05,1.1342,1.05,1.05,8739,0
+DYAI.US,D,20241031,000000,1.08,1.15,1.02,1.06,12211,0
+DYAI.US,D,20241101,000000,1.0551,1.0903,1.04,1.06,5047,0
+DYAI.US,D,20241104,000000,1.03,1.05,1.02,1.05,15101,0
+DYAI.US,D,20241105,000000,1.07,1.15,1.02,1.05,25917,0
+DYAI.US,D,20241106,000000,1.03,1.1157,1.03,1.06,14607,0
+DYAI.US,D,20241107,000000,1.06,1.15,1.04,1.09,16200,0
+DYAI.US,D,20241108,000000,1.07,1.15,1.07,1.14,13399,0
+DYAI.US,D,20241111,000000,1.11,1.14,1.05,1.05,26089,0
+DYAI.US,D,20241112,000000,1.05,1.15,1.05,1.14,32794,0
+DYAI.US,D,20241113,000000,1.15,1.15,1.06,1.12,23330,0
+DYAI.US,D,20241114,000000,1.14,1.23,1.11,1.14,34662,0
+DYAI.US,D,20241115,000000,1.17,1.17,1.08,1.1299,35547,0
+DYAI.US,D,20241118,000000,1.16,1.21,1.1332,1.17,27247,0
+DYAI.US,D,20241119,000000,1.14,1.24,1.14,1.22,21381,0
+DYAI.US,D,20241120,000000,1.24,1.8,1.2201,1.49,467033,0
+DYAI.US,D,20241121,000000,1.47,1.685,1.25,1.67,171413,0
+DYAI.US,D,20241122,000000,1.7,2.0498,1.68,1.93,227212,0
+DYAI.US,D,20241125,000000,2,2,1.79,1.91,106779,0
+DYAI.US,D,20241126,000000,1.91,1.9299,1.625,1.73,47683,0
+DYAI.US,D,20241127,000000,1.75,1.885,1.61,1.87,76575,0
+DYAI.US,D,20241129,000000,1.92,1.92,1.71,1.71,30665,0
+DYAI.US,D,20241202,000000,1.7,1.735,1.61,1.7,70626,0
+DYAI.US,D,20241203,000000,1.79,1.79,1.64,1.7,9324,0
+DYAI.US,D,20241204,000000,1.66,1.695,1.6,1.64,14617,0
+DYAI.US,D,20241205,000000,1.67,1.71,1.49,1.49,12633,0
+DYAI.US,D,20241206,000000,1.49,1.6213,1.49,1.58,16841,0
+DYAI.US,D,20241209,000000,1.61,1.6756,1.55,1.65,32345,0
+DYAI.US,D,20241210,000000,1.63,1.6999,1.4727,1.59,24044,0
+DYAI.US,D,20241211,000000,1.54,1.66,1.53,1.65,33024,0
+DYAI.US,D,20241212,000000,1.61,1.7,1.55,1.62,19212,0
+DYAI.US,D,20241213,000000,1.5996,1.63,1.5013,1.63,34183,0
+DYAI.US,D,20241216,000000,1.59,1.6959,1.38,1.49,58254,0
+DYAI.US,D,20241217,000000,1.45,1.5065,1.38,1.45,15435,0
+DYAI.US,D,20241218,000000,1.4842,2.2,1.3601,1.97,725830,0
+DYAI.US,D,20241219,000000,2.05,2.06,1.64,1.905,422304,0
+DYAI.US,D,20241220,000000,1.98,2.0502,1.72,1.75,266197,0
+DYAI.US,D,20241223,000000,1.82,1.93,1.76,1.79,117097,0
+DYAI.US,D,20241224,000000,1.79,1.87,1.62,1.74,88001,0
+DYAI.US,D,20241226,000000,1.77,1.9,1.66,1.77,83807,0
+DYAI.US,D,20241227,000000,1.85,2.07,1.71,1.96,424071,0
+DYAI.US,D,20241230,000000,2,2.0288,1.73,1.78,310742,0
+DYAI.US,D,20241231,000000,1.74,1.9295,1.6,1.75,266316,0
+DYAI.US,D,20250102,000000,1.86,1.86,1.7073,1.74,39612,0
+DYAI.US,D,20250103,000000,1.7104,1.85,1.66,1.84,132252,0
+DYAI.US,D,20250106,000000,1.89,2.01,1.78,1.96,331266,0
+DYAI.US,D,20250107,000000,1.91,2.1434,1.8476,1.94,336504,0
+DYAI.US,D,20250108,000000,1.93,1.9898,1.71,1.725,172507,0
+DYAI.US,D,20250110,000000,1.67,1.7,1.52,1.65,72233,0
+DYAI.US,D,20250113,000000,1.71,1.79,1.585,1.65,91268,0
+DYAI.US,D,20250114,000000,1.63,1.68,1.52,1.57,83026,0
+DYAI.US,D,20250115,000000,1.54,1.7,1.45,1.56,130788,0
+DYAI.US,D,20250116,000000,1.583,1.79,1.46,1.49,148605,0
+DYAI.US,D,20250117,000000,1.54,1.54,1.46,1.5,24562,0
+DYAI.US,D,20250121,000000,1.45,1.63,1.43,1.56,70720,0
+DYAI.US,D,20250122,000000,1.59,1.6299,1.53,1.56,23210,0
+DYAI.US,D,20250123,000000,1.53,1.59,1.52,1.54,25519,0
+DYAI.US,D,20250124,000000,1.56,1.605,1.4,1.47,51374,0
+DYAI.US,D,20250127,000000,1.52,1.58,1.45,1.49,50211,0
+DYAI.US,D,20250128,000000,1.55,1.622,1.465,1.53,32391,0
+DYAI.US,D,20250129,000000,1.5,1.55,1.43,1.47,23252,0
+DYAI.US,D,20250130,000000,1.49,1.5099,1.45,1.49,22412,0
+DYAI.US,D,20250131,000000,1.47,1.5199,1.46,1.49,26454,0
+DYAI.US,D,20250203,000000,1.4,1.5245,1.37,1.46,105466,0
+DYAI.US,D,20250204,000000,1.47,1.5,1.41,1.45,39631,0
+DYAI.US,D,20250205,000000,1.4138,1.57,1.41,1.51,41386,0
+DYAI.US,D,20250206,000000,1.475,1.55,1.475,1.52,24554,0
+DYAI.US,D,20250207,000000,1.5,1.66,1.5,1.64,60453,0
+DYAI.US,D,20250210,000000,1.62,1.72,1.6,1.64,36922,0
+DYAI.US,D,20250211,000000,1.635,1.7,1.57,1.62,13628,0
+DYAI.US,D,20250212,000000,1.69,1.69,1.55,1.58,22184,0
+DYAI.US,D,20250213,000000,1.65,1.72,1.61,1.69,28055,0
+DYAI.US,D,20250214,000000,1.73,1.73,1.601,1.69,11968,0
+DYAI.US,D,20250218,000000,1.65,1.655,1.46,1.52,51101,0
+DYAI.US,D,20250219,000000,1.51,1.51,1.35,1.41,56953,0
+DYAI.US,D,20250220,000000,1.45,1.5993,1.37,1.5,114366,0
+DYAI.US,D,20250221,000000,1.515,1.55,1.45,1.47,22527,0
+DYAI.US,D,20250224,000000,1.46,1.57,1.38,1.38,85904,0
+DYAI.US,D,20250225,000000,1.39,1.55,1.37,1.43,26067,0
+DYAI.US,D,20250226,000000,1.44,1.45,1.35,1.35,12800,0
+DYAI.US,D,20250227,000000,1.44,1.46,1.3924,1.44,17722,0
+DYAI.US,D,20250228,000000,1.449,1.48,1.449,1.47,8327,0
+DYAI.US,D,20250303,000000,1.43,1.47,1.4,1.4,24720,0
+DYAI.US,D,20250304,000000,1.37,1.54,1.36,1.41,15762,0
+DYAI.US,D,20250305,000000,1.41,1.46,1.37,1.45,31063,0
+DYAI.US,D,20250306,000000,1.37,1.5,1.32,1.5,114840,0
+DYAI.US,D,20250307,000000,1.49,1.5,1.41,1.45,37659,0
+DYAI.US,D,20250310,000000,1.4499,1.4799,1.37,1.39,27182,0
+DYAI.US,D,20250311,000000,1.3999,1.4299,1.38,1.4,13518,0
+DYAI.US,D,20250312,000000,1.37,1.425,1.33,1.41,10313,0
+DYAI.US,D,20250313,000000,1.437,1.437,1.4,1.42,11961,0
+DYAI.US,D,20250314,000000,1.4,1.55,1.38,1.38,91668,0
+DYAI.US,D,20250317,000000,1.395,1.53,1.37,1.4,179894,0
+DYAI.US,D,20250318,000000,1.4,1.4806,1.375,1.38,296590,0
+DYAI.US,D,20250319,000000,1.395,1.47,1.33,1.4264,63439,0
+DYAI.US,D,20250320,000000,1.4535,1.4535,1.37,1.4,13138,0
+DYAI.US,D,20250321,000000,1.41,1.42,1.3566,1.41,19881,0
+DYAI.US,D,20250324,000000,1.42,1.42,1.32,1.37,19324,0
+DYAI.US,D,20250325,000000,1.4,1.4,1.2605,1.38,103406,0
+DYAI.US,D,20250326,000000,1.3757,1.3757,1.3,1.33,38543,0
+DYAI.US,D,20250327,000000,1.33,1.4495,1.29,1.35,74545,0
+DYAI.US,D,20250328,000000,1.343,1.38,1.3,1.37,23642,0
+DYAI.US,D,20250331,000000,1.34,1.36,1.34,1.35,9037,0
+DYAI.US,D,20250401,000000,1.365,1.39,1.3299,1.38,24973,0
+DYAI.US,D,20250402,000000,1.38,1.42,1.37,1.4,8723,0
+DYAI.US,D,20250403,000000,1.36,1.43,1.32,1.34,36256,0
+DYAI.US,D,20250404,000000,1.29,1.3002,1.22,1.25,90661,0
+DYAI.US,D,20250407,000000,1.22,1.36,1.21,1.22,19170,0
+DYAI.US,D,20250408,000000,1.2,1.315,1.2,1.2,15991,0
+DYAI.US,D,20250409,000000,1.17,1.2655,1.162,1.25,10490,0
+DYAI.US,D,20250410,000000,1.26,1.26,1.2,1.2,4309,0
+DYAI.US,D,20250411,000000,1.22,1.26,1.21,1.238,8054,0
+DYAI.US,D,20250414,000000,1.23,1.251,1.2,1.21,23721,0
+DYAI.US,D,20250415,000000,1.25,1.28,1.2101,1.23,5425,0
+DYAI.US,D,20250416,000000,1.2,1.26,1.2,1.24,71840,0
+DYAI.US,D,20250417,000000,1.2151,1.23,1.21,1.23,14065,0
+DYAI.US,D,20250421,000000,1.21,1.27,1.21,1.25,8044,0
+DYAI.US,D,20250422,000000,1.2208,1.29,1.2001,1.21,10193,0
+DYAI.US,D,20250423,000000,1.23,1.23,1.21,1.21,8436,0
+DYAI.US,D,20250424,000000,1.2457,1.2457,1.15,1.21,61229,0
+DYAI.US,D,20250425,000000,1.2,1.2012,1.16,1.18,12939,0
+DYAI.US,D,20250428,000000,1.18,1.2,1.15,1.18,55677,0
+DYAI.US,D,20250429,000000,1.23,1.24,1.19,1.23,25206,0
+DYAI.US,D,20250430,000000,1.24,1.24,1.1938,1.22,33563,0
+DYAI.US,D,20250501,000000,1.2199,1.239,1.2,1.205,19704,0
+DYAI.US,D,20250502,000000,1.19,1.24,1.17,1.1992,63245,0
+DYAI.US,D,20250505,000000,1.22,1.28,1.17,1.18,86085,0
+DYAI.US,D,20250506,000000,1.2,1.2,1.08,1.12,102339,0
+DYAI.US,D,20250507,000000,1.18,1.21,1.08,1.09,49984,0
+DYAI.US,D,20250508,000000,1.1099,1.12,1.05,1.08,48373,0
+DYAI.US,D,20250509,000000,1.11,1.12,1.0601,1.07,27910,0
+DYAI.US,D,20250512,000000,1.0639,1.129,1.06,1.1,18981,0
+DYAI.US,D,20250513,000000,1.105,1.1061,1.05,1.06,15770,0
+DYAI.US,D,20250514,000000,1.05,1.1,1,1.04,34947,0
+DYAI.US,D,20250515,000000,1.05,1.07,0.98,0.995,53197,0
+DYAI.US,D,20250516,000000,1,1.0895,0.9801,1.04,94224,0
+DYAI.US,D,20250519,000000,1.0799,1.0799,1.05,1.06,15600,0
+DYAI.US,D,20250520,000000,1.0454,1.09,1.04,1.06,15167,0
+DYAI.US,D,20250521,000000,1.08,1.13,1.02,1.03,30689,0
+DYAI.US,D,20250522,000000,1.05,1.09,0.99,1.05,41661,0
+DYAI.US,D,20250523,000000,1.04,1.0499,0.98,0.9958,26173,0
+DYAI.US,D,20250527,000000,0.9697,1.01,0.93,0.94,54026,0
+DYAI.US,D,20250528,000000,0.988,1.0175,0.96,1.005,11781,0
+DYAI.US,D,20250529,000000,0.995,1.08,0.995,1.035,124339,0
+DYAI.US,D,20250530,000000,1.03,1.08,0.9501,1.037,13558,0
+DYAI.US,D,20250602,000000,0.98,1.07,0.96,1.02,26179,0
+DYAI.US,D,20250603,000000,1.035,1.06,0.962,1.005,29164,0
+DYAI.US,D,20250604,000000,1.005,1.03,0.97,0.97,61481,0
+DYAI.US,D,20250605,000000,0.98,1.02,0.97,0.97,13035,0
+DYAI.US,D,20250606,000000,0.9735,1.04,0.9735,0.99,33232,0
+DYAI.US,D,20250609,000000,0.989999,1.01,0.9711,0.9823,32878,0
+DYAI.US,D,20250610,000000,1.0158,1.02,0.99,0.99,7215,0
+DYAI.US,D,20250611,000000,0.99,1.005,0.99,1,8474,0
+DYAI.US,D,20250612,000000,0.97,1.035,0.9442,0.9442,31533,0
+DYAI.US,D,20250613,000000,0.9897,0.9897,0.94,0.94,36110,0
+DYAI.US,D,20250616,000000,0.9249,0.9399,0.92,0.93,28413,0
+DYAI.US,D,20250617,000000,0.9483,0.95,0.912,0.92,20633,0
+DYAI.US,D,20250618,000000,0.912,1.0437,0.912,0.99,60160,0
+DYAI.US,D,20250620,000000,0.99,1.0563,0.912,0.912,118923,0
+DYAI.US,D,20250623,000000,0.95,0.988,0.935101,0.938,21759,0
+DYAI.US,D,20250624,000000,0.978,0.9858,0.94,0.9858,51830,0
+DYAI.US,D,20250625,000000,0.9725,0.9949,0.9508,0.9831,46468,0
+DYAI.US,D,20250626,000000,0.969999,0.995,0.969999,0.995,36732,0
+DYAI.US,D,20250627,000000,0.98,1.059,0.9764,0.9989,126273,0
+DYAI.US,D,20250630,000000,0.975,0.999,0.96,0.99,29696,0
+DYAI.US,D,20250701,000000,0.972999,0.996,0.95,0.97,7502,0
+DYAI.US,D,20250702,000000,0.96,0.9899,0.92,0.94,330972,0
+DYAI.US,D,20250703,000000,0.95,0.98,0.9178,0.94,112279,0
+DYAI.US,D,20250707,000000,0.912,0.97,0.912,0.9155,73572,0
+DYAI.US,D,20250708,000000,0.919,0.99,0.919,0.933,50440,0
+DYAI.US,D,20250709,000000,0.96,0.9769,0.9307,0.96,29116,0
+DYAI.US,D,20250710,000000,0.95,1.0054,0.9375,0.9999,46884,0
+DYAI.US,D,20250711,000000,0.97,0.9999,0.96,0.989194,19104,0
+DYAI.US,D,20250714,000000,0.975,1.02,0.96,0.97,36849,0
+DYAI.US,D,20250715,000000,0.999,1.0135,0.98,0.9802,18124,0
+DYAI.US,D,20250716,000000,0.989751,1.01,0.971,0.975,28084,0
+DYAI.US,D,20250717,000000,0.9999,1.03,0.96,0.98,29447,0
+DYAI.US,D,20250718,000000,0.96,0.99,0.96,0.9738,28171,0
+DYAI.US,D,20250721,000000,0.999,1.055,0.99,1,53151,0
+DYAI.US,D,20250722,000000,1.06,1.06,0.98,0.98,332317,0
+DYAI.US,D,20250723,000000,1,1.15,1,1.1,1971784,0
+DYAI.US,D,20250724,000000,1.12,1.3,1.0001,1.12,549286,0
+DYAI.US,D,20250725,000000,1.09,1.12,1.06,1.1,73184,0
+DYAI.US,D,20250728,000000,1.13,1.2,1.1,1.11,168939,0
+DYAI.US,D,20250729,000000,1.1,1.175,1.08,1.175,95990,0
+DYAI.US,D,20250730,000000,1.15,1.15,1.13,1.13,112879,0
+DYAI.US,D,20250731,000000,1.1,1.11,1.0301,1.06,367401,0
+DYAI.US,D,20250801,000000,1.02,1.07,1,1.005,145647,0
+DYAI.US,D,20250804,000000,1,1.04,1,1.01,70856,0
+DYAI.US,D,20250805,000000,1,1.01,0.97075,0.9802,41332,0
+DYAI.US,D,20250806,000000,1,1.0289,0.9802,0.98515,46093,0
+DYAI.US,D,20250807,000000,0.97,1.04,0.94,0.9499,73954,0
+DYAI.US,D,20250808,000000,0.9501,0.9675,0.91,0.937,91857,0
+DYAI.US,D,20250811,000000,0.93,0.9753,0.77,0.8099,350319,0
+DYAI.US,D,20250812,000000,0.82,0.8694,0.82,0.85,56611,0
+DYAI.US,D,20250813,000000,0.8555,0.9,0.82,0.82,113337,0
+DYAI.US,D,20250814,000000,0.86,0.87,0.76,0.8,191054,0
+DYAI.US,D,20250815,000000,0.79,0.8192,0.711,0.7483,179777,0
+DYAI.US,D,20250818,000000,0.7546,0.8117,0.7512,0.7951,106444,0
+DYAI.US,D,20250819,000000,0.82,0.82,0.7801,0.7902,23284,0
+DYAI.US,D,20250820,000000,0.82,0.85,0.76,0.81,308146,0
+DYAI.US,D,20250821,000000,0.7703,0.819999,0.770101,0.781,31626,0
+DYAI.US,D,20250822,000000,0.805,0.8896,0.8,0.85,253904,0
+DYAI.US,D,20250825,000000,0.8657,0.9,0.8333,0.87,147179,0
+DYAI.US,D,20250826,000000,0.86,0.9483,0.86,0.9047,157883,0
+DYAI.US,D,20250827,000000,0.8994,0.9792,0.8801,0.931,186440,0
+DYAI.US,D,20250828,000000,0.929,0.929,0.9,0.9074,16448,0
+DYAI.US,D,20250829,000000,0.901,0.95,0.901,0.9213,47698,0
+DYAI.US,D,20250902,000000,0.91,0.9781,0.9,0.9517,71027,0
+DYAI.US,D,20250903,000000,0.9494,0.9792,0.92,0.9792,111460,0
+DYAI.US,D,20250904,000000,0.95,0.971899,0.95,0.9569,58739,0
+DYAI.US,D,20250905,000000,0.9187,0.96,0.906498,0.91,135146,0
+DYAI.US,D,20250908,000000,0.91,1.01,0.901,0.9651,362277,0
+DYAI.US,D,20250909,000000,0.9504,1,0.9504,0.9808,92124,0
+DYAI.US,D,20250910,000000,0.996,0.9998,0.975,0.9799,92236,0
+DYAI.US,D,20250911,000000,0.98,0.9945,0.95,0.9897,97703,0
+DYAI.US,D,20250912,000000,0.9898,0.9898,0.9605,0.966932,47629,0
+DYAI.US,D,20250915,000000,0.9649,0.979,0.93995,0.9655,71912,0
+DYAI.US,D,20250916,000000,0.979,1.03,0.96,0.9908,177697,0
+DYAI.US,D,20250917,000000,0.9908,1.07,0.9802,1,270630,0
+DYAI.US,D,20250918,000000,0.99,1.02,0.9728,0.9816,113371,0
+DYAI.US,D,20250919,000000,1.01,1.09,0.9838,1.07,276237,0
+DYAI.US,D,20250922,000000,1.08,1.09,1.02,1.03,113742,0
+DYAI.US,D,20250923,000000,1.05,1.12,1,1.08,230431,0
+DYAI.US,D,20250924,000000,1.13,1.18,1.075,1.1475,124481,0
+DYAI.US,D,20250925,000000,1.17,1.18,1.13,1.17,80198,0
+DYAI.US,D,20250926,000000,1.145,1.19,1.07,1.1,76462,0
+DYAI.US,D,20250929,000000,1.11,1.18,1.06,1.165,150532,0
+DYAI.US,D,20250930,000000,1.16,1.24,1.16,1.18,94813,0
+DYAI.US,D,20251001,000000,1.21,1.346,1.16,1.3,414562,0
+DYAI.US,D,20251002,000000,1.27,1.3,1.21,1.22,105970,0
+DYAI.US,D,20251003,000000,1.2201,1.28,1.13,1.16,102382,0
+DYAI.US,D,20251006,000000,1.18,1.23,1.13,1.18,115497,0
+DYAI.US,D,20251007,000000,1.18,1.18,1.12,1.14,88081,0
+DYAI.US,D,20251008,000000,1.14,1.17,1.13,1.13,54529,0
+DYAI.US,D,20251009,000000,1.16,1.188,1.12,1.13,77270,0
+DYAI.US,D,20251010,000000,1.13,1.17,1.01,1.05,60344,0
+DYAI.US,D,20251013,000000,1.06,1.13,1,1.07,165357,0
+DYAI.US,D,20251014,000000,1.09,1.11,1.03,1.05,155473,0
+DYAI.US,D,20251015,000000,1.04,1.11,1.03,1.03,76640,0
+DYAI.US,D,20251016,000000,1.02,1.07,1,1.05,67449,0
+DYAI.US,D,20251017,000000,1.0498,1.08,1.04,1.07,43490,0
+DYAI.US,D,20251020,000000,1.17,1.17,1.0901,1.13,48158,0
+DYAI.US,D,20251021,000000,1.11,1.1599,1.09,1.11,32226,0
+DYAI.US,D,20251022,000000,1.09,1.19,1.02,1.1,74703,0
+DYAI.US,D,20251023,000000,1.16,1.22,1.1201,1.18,111812,0
+DYAI.US,D,20251024,000000,1.19,1.2746,1.14,1.14,127653,0
+DYAI.US,D,20251027,000000,1.18,1.25,1.1,1.18,101338,0
+DYAI.US,D,20251028,000000,1.16,1.2899,1.1001,1.13,109959,0
+DYAI.US,D,20251029,000000,1.1101,1.18,1.085,1.1,75994,0
+DYAI.US,D,20251030,000000,1.09,1.21,1.07,1.17,28222,0
+DYAI.US,D,20251031,000000,1.2,1.2,1.1,1.13,54787,0
+DYAI.US,D,20251103,000000,1.13,1.1747,1.0629,1.08,25882,0
+DYAI.US,D,20251104,000000,1.0501,1.09,1.05,1.05,11908,0
+DYAI.US,D,20251105,000000,1.0401,1.0699,1.02,1.04,25926,0
+DYAI.US,D,20251106,000000,1.02,1.04,0.98,0.98,37937,0
+DYAI.US,D,20251107,000000,0.9999,1.03,0.92,0.9347,241251,0
+DYAI.US,D,20251110,000000,0.92,1.0399,0.908,0.9993,296193,0
+DYAI.US,D,20251111,000000,0.9823,1.0099,0.94,0.9775,184964,0
+DYAI.US,D,20251112,000000,0.9505,1,0.9245,0.9414,235868,0
+DYAI.US,D,20251113,000000,0.94,0.95,0.8807,0.905,86807,0
+DYAI.US,D,20251114,000000,0.945,0.975,0.91,0.9124,105072,0
+DYAI.US,D,20251117,000000,0.91,0.9526,0.85,0.89,118506,0
+DYAI.US,D,20251118,000000,0.8701,0.95,0.8541,0.902,64050,0
+DYAI.US,D,20251119,000000,0.8749,0.9839,0.8749,0.9283,160977,0
+DYAI.US,D,20251120,000000,0.951,0.999,0.9251,0.9251,224625,0
+DYAI.US,D,20251121,000000,0.92,1.005,0.9101,0.92,175248,0
+DYAI.US,D,20251124,000000,0.91,0.99,0.8955,0.91,220784,0
+DYAI.US,D,20251125,000000,0.91,0.9979,0.91,0.9534,355118,0
+DYAI.US,D,20251126,000000,0.96,0.99,0.935,0.935,166260,0
+DYAI.US,D,20251128,000000,0.9201,0.9899,0.911149,0.9469,96570,0
+DYAI.US,D,20251201,000000,1.13,1.1385,0.85,0.93,7197718,0
+DYAI.US,D,20251202,000000,0.87,0.935,0.87,0.9053,244982,0
+DYAI.US,D,20251203,000000,0.9169,0.99,0.88,0.9423,335191,0
+DYAI.US,D,20251204,000000,0.9475,1.03,0.93,0.9999,244068,0
+DYAI.US,D,20251205,000000,0.9849,0.9999,0.945,0.95,87642,0
+DYAI.US,D,20251208,000000,0.94,1.01,0.93,0.99,160858,0
+DYAI.US,D,20251209,000000,0.97,1.02,0.95,1,105577,0
+DYAI.US,D,20251210,000000,0.97,1.04,0.9601,0.99,112827,0
+DYAI.US,D,20251211,000000,0.98,1.0199,0.8862,0.9236,385159,0
+DYAI.US,D,20251212,000000,0.92,0.935,0.9,0.9106,31416,0
+DYAI.US,D,20251215,000000,0.9049,0.9049,0.801,0.8264,273354,0
+DYAI.US,D,20251216,000000,0.805,0.95,0.805,0.9092,79170,0
+DYAI.US,D,20251217,000000,0.9,0.9199,0.8659,0.8969,33364,0
+DYAI.US,D,20251218,000000,0.900149,0.9399,0.8749,0.9098,79781,0
+DYAI.US,D,20251219,000000,0.8949,1.04,0.8949,0.9998,237730,0
+DYAI.US,D,20251222,000000,0.979624,1.035,0.9648,0.9998,105262,0
+DYAI.US,D,20251223,000000,0.990101,1.0199,0.96995,0.9874,47218,0
+DYAI.US,D,20251224,000000,0.9991,1,0.9501,0.9845,54122,0
+DYAI.US,D,20251226,000000,0.9999,1,0.9221,0.9519,57284,0
+DYAI.US,D,20251229,000000,0.9633,0.965,0.8853,0.8899,136638,0
+DYAI.US,D,20251230,000000,0.87,0.8999,0.83,0.8768,171429,0
+DYAI.US,D,20251231,000000,0.86,0.969,0.86,0.94,184072,0
+DYAI.US,D,20260102,000000,0.9795,0.979899,0.905,0.9399,134732,0
+DYAI.US,D,20260105,000000,0.929,0.97,0.9,0.9101,42146,0
+DYAI.US,D,20260106,000000,0.92,0.9449,0.9106,0.93,47394,0
+DYAI.US,D,20260107,000000,0.9312,0.99,0.93,0.9698,22314,0
+DYAI.US,D,20260108,000000,0.9698,0.9745,0.9246,0.9682,52027,0
+DYAI.US,D,20260109,000000,0.95,0.9588,0.92,0.95,39688,0
+DYAI.US,D,20260112,000000,0.9341,0.9495,0.9127,0.9272,10802,0
+DYAI.US,D,20260113,000000,0.91,0.91,0.84,0.872,72902,0
+DYAI.US,D,20260114,000000,0.8618,0.88,0.8618,0.8796,27235,0
+DYAI.US,D,20260115,000000,0.8501,0.929,0.85,0.89,33700,0
+DYAI.US,D,20260116,000000,0.87,0.8995,0.87,0.8701,14963,0
+DYAI.US,D,20260120,000000,0.852,0.913001,0.852,0.8855,26054,0
+DYAI.US,D,20260121,000000,0.883,0.896,0.87,0.8882,13192,0
+DYAI.US,D,20260122,000000,0.9,0.9479,0.9,0.912,20396,0
+DYAI.US,D,20260123,000000,0.9001,0.9285,0.9,0.9,21830,0
+DYAI.US,D,20260126,000000,0.8827,0.89,0.865,0.8787,20615,0
+DYAI.US,D,20260127,000000,0.87715,0.8842,0.87,0.8842,20698,0
+DYAI.US,D,20260128,000000,0.88,0.884099,0.851,0.879,48242,0
+DYAI.US,D,20260129,000000,0.851,0.92,0.851,0.905,36356,0
+DYAI.US,D,20260130,000000,0.8915,0.91,0.871,0.871,40113,0
+DYAI.US,D,20260202,000000,0.885,0.899,0.8596,0.861,27722,0
+DYAI.US,D,20260203,000000,0.875,0.884399,0.82,0.85,86726,0
+DYAI.US,D,20260204,000000,0.841499,0.862,0.8001,0.8472,64717,0
+DYAI.US,D,20260205,000000,0.839749,0.863,0.8251,0.8495,14896,0
+DYAI.US,D,20260206,000000,0.8337,0.863,0.817,0.8517,33607,0
+DYAI.US,D,20260209,000000,0.86,0.864,0.833,0.833,21455,0
+DYAI.US,D,20260210,000000,0.841029,0.85,0.83,0.8329,10984,0
+DYAI.US,D,20260211,000000,0.825,0.8299,0.7955,0.7955,36183,0
+DYAI.US,D,20260212,000000,0.81,0.852,0.81,0.825,9470,0
+DYAI.US,D,20260213,000000,0.831,0.8989,0.83,0.83,92272,0
+DYAI.US,D,20260217,000000,0.85,0.85,0.7901,0.805,28407,0
+DYAI.US,D,20260218,000000,0.8,0.825999,0.7902,0.8135,130281,0
diff --git a/daily/us/nasdaq stocks/1/ecda.us.txt b/daily/us/nasdaq stocks/1/ecda.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ba5885bd2f242d2b5cd1696422a9f578b2e67c42
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ecda.us.txt	
@@ -0,0 +1,690 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ECDA.US,D,20221209,000000,1996,2006,1996,2002,46.71,0
+ECDA.US,D,20221212,000000,2002,2002,1998,2000,1251.53,0
+ECDA.US,D,20221214,000000,2037.84,2122,2000,2002,92.845,0
+ECDA.US,D,20221215,000000,2008,2060,2000,2002,122.59,0
+ECDA.US,D,20221216,000000,2020,2020,2000,2000,29.51,0
+ECDA.US,D,20221219,000000,2006,2006,1998,2000,342.74,0
+ECDA.US,D,20221222,000000,2020,2064,2000,2002,273.425,0
+ECDA.US,D,20221223,000000,2060,2274,2002,2002,39.51,0
+ECDA.US,D,20221227,000000,2008,2008,2000,2002,139.755,0
+ECDA.US,D,20221228,000000,2002,2002,2002,2002,267.965,0
+ECDA.US,D,20221229,000000,2016,2018,2004,2006,11.005,0
+ECDA.US,D,20221230,000000,2006,2012,2002,2004,376.41,0
+ECDA.US,D,20230104,000000,2010,2010,2008,2008,3.545,0
+ECDA.US,D,20230105,000000,2012,2049.98,2010,2010,513.895,0
+ECDA.US,D,20230106,000000,2012,2014,2006,2012,36.065,0
+ECDA.US,D,20230109,000000,2014,2016,2011,2014,668.295,0
+ECDA.US,D,20230111,000000,2014,2028,2014,2028,506.05,0
+ECDA.US,D,20230112,000000,2012,2021,2012,2020,4.1,0
+ECDA.US,D,20230117,000000,2020,2020,2020,2020,1.605,0
+ECDA.US,D,20230118,000000,2018,2034,2018,2020,4336.52,0
+ECDA.US,D,20230119,000000,2024,2028,2024,2026,3631.81,0
+ECDA.US,D,20230120,000000,2028,2028,2024,2028,2874.58,0
+ECDA.US,D,20230123,000000,2090,2090,2026.04,2026.04,12.775,0
+ECDA.US,D,20230124,000000,2032,2032,2032,2032,5.125,0
+ECDA.US,D,20230125,000000,2036,2036,2026,2026,167.78,0
+ECDA.US,D,20230126,000000,2026,2026,2026,2026,207.105,0
+ECDA.US,D,20230131,000000,2042,2100,2028,2032,49.11,0
+ECDA.US,D,20230203,000000,2032,2054,2030,2054,50.04,0
+ECDA.US,D,20230206,000000,2032,2110.16,2032,2032,137.27,0
+ECDA.US,D,20230207,000000,2068,2100,2034,2034,299.74,0
+ECDA.US,D,20230208,000000,2034,2036,2034,2034,3.295,0
+ECDA.US,D,20230209,000000,2036,2036,2036,2036,3.615,0
+ECDA.US,D,20230210,000000,2034,2036,2034,2034,3.415,0
+ECDA.US,D,20230213,000000,2034,2034,2034,2034,1.37,0
+ECDA.US,D,20230215,000000,2032,2036,2032,2034,133.12,0
+ECDA.US,D,20230216,000000,2032,2046,2032,2034.02,221.71,0
+ECDA.US,D,20230217,000000,2040,2040,2038,2038,6.24,0
+ECDA.US,D,20230221,000000,2040,2040,2040,2040,9.64,0
+ECDA.US,D,20230222,000000,2048,2054,2046,2046,18.83,0
+ECDA.US,D,20230223,000000,2040,2042,2040,2042,1159.74,0
+ECDA.US,D,20230224,000000,2040,2040,2040,2040,22.37,0
+ECDA.US,D,20230227,000000,2040,2046,2040,2046,62.62,0
+ECDA.US,D,20230228,000000,2048,2048,2040,2042,106.455,0
+ECDA.US,D,20230301,000000,2048,2068,2044,2068,55.36,0
+ECDA.US,D,20230302,000000,2040.02,2062,2040,2046,87.91,0
+ECDA.US,D,20230303,000000,2058,2058,2040,2040,4.705,0
+ECDA.US,D,20230306,000000,2047.98,2048,2040,2046,190.095,0
+ECDA.US,D,20230307,000000,2051,2051,2040,2040,4.305,0
+ECDA.US,D,20230308,000000,2045.9,2045.9,2038,2038,799.335,0
+ECDA.US,D,20230309,000000,2038,2040,2038,2040,3.265,0
+ECDA.US,D,20230310,000000,2038,2040,2038,2038,57.38,0
+ECDA.US,D,20230313,000000,2038,2040,2037,2040,2276.93,0
+ECDA.US,D,20230314,000000,2039.86,2041,2039.86,2041,79.545,0
+ECDA.US,D,20230315,000000,2042,2042,2040,2040,19,0
+ECDA.US,D,20230316,000000,2044,2044,2042,2042,8.68,0
+ECDA.US,D,20230317,000000,2066,2066,2042,2052,14.695,0
+ECDA.US,D,20230320,000000,2042,2068,2042,2068,24.95,0
+ECDA.US,D,20230321,000000,2057.98,2057.98,2042,2054,23.99,0
+ECDA.US,D,20230322,000000,2054,2056,2050,2052,46.35,0
+ECDA.US,D,20230323,000000,2062,2062,2062,2062,0.72,0
+ECDA.US,D,20230324,000000,2053,2053.98,2052,2052,10.35,0
+ECDA.US,D,20230327,000000,2044,2062,2044,2062,4.23,0
+ECDA.US,D,20230328,000000,2052,2052,2044,2044,16.36,0
+ECDA.US,D,20230329,000000,2044,2047,2044,2046,5.555,0
+ECDA.US,D,20230330,000000,2048,2052,2048,2052,900.52,0
+ECDA.US,D,20230331,000000,2054,2054,2054,2054,1.345,0
+ECDA.US,D,20230403,000000,2056,2056,2056,2056,1.13,0
+ECDA.US,D,20230405,000000,2052,2052,2052,2052,0.85,0
+ECDA.US,D,20230406,000000,2050,2050,2050,2050,0.92,0
+ECDA.US,D,20230410,000000,2052,2052,2052,2052,2.155,0
+ECDA.US,D,20230411,000000,2050,2050,2050,2050,1.135,0
+ECDA.US,D,20230417,000000,2052.02,2052.02,2052,2052,3.76,0
+ECDA.US,D,20230418,000000,2054,2054,2054,2054,0.785,0
+ECDA.US,D,20230419,000000,2056,2058,2054,2054,31.96,0
+ECDA.US,D,20230421,000000,2055,2058,2053,2054,195.69,0
+ECDA.US,D,20230425,000000,2054,2054,2054,2054,0.64,0
+ECDA.US,D,20230426,000000,2054,2060,2054,2054,502.775,0
+ECDA.US,D,20230427,000000,2054,2054,2054,2054,1.155,0
+ECDA.US,D,20230502,000000,2056,2056,2056,2056,0.56,0
+ECDA.US,D,20230503,000000,2054,2055.98,2054,2055.98,5.06,0
+ECDA.US,D,20230504,000000,2056,2062,2054,2054,1117.78,0
+ECDA.US,D,20230505,000000,2054,2054.02,2054,2054,52.27,0
+ECDA.US,D,20230508,000000,2052,2052,2052,2052,1.79,0
+ECDA.US,D,20230511,000000,2054,2054,2054,2054,6.075,0
+ECDA.US,D,20230515,000000,2056,2058,2056,2056,566.36,0
+ECDA.US,D,20230516,000000,2059.6,2060,2056,2056,30.575,0
+ECDA.US,D,20230517,000000,2059.98,2074,2057.98,2060.6,729.175,0
+ECDA.US,D,20230518,000000,2060,2062,2060,2062,50.95,0
+ECDA.US,D,20230519,000000,2062,2062,2059.88,2060,3539.32,0
+ECDA.US,D,20230522,000000,2062,2062,2062,2062,2.395,0
+ECDA.US,D,20230523,000000,2060,2064,2058,2064,644.745,0
+ECDA.US,D,20230524,000000,2082,2082,2062,2068,28.14,0
+ECDA.US,D,20230525,000000,2168,2274,2062,2062,565.41,0
+ECDA.US,D,20230526,000000,2062,2070,2062,2070,5.035,0
+ECDA.US,D,20230530,000000,2166,2166,2052,2066,65.485,0
+ECDA.US,D,20230531,000000,2068.02,2098,2068,2076,46.585,0
+ECDA.US,D,20230601,000000,2070,2096,2068,2074,5.17,0
+ECDA.US,D,20230602,000000,2097,2097,2068,2068,13,0
+ECDA.US,D,20230605,000000,2068.02,2070,2068.02,2070,1.06,0
+ECDA.US,D,20230606,000000,2068,2070,2064,2064,52.395,0
+ECDA.US,D,20230607,000000,2070,2070,2060,2060,1215.4,0
+ECDA.US,D,20230608,000000,2060,2060,2060,2060,0.54,0
+ECDA.US,D,20230612,000000,2060,2060,2060,2060,0.845,0
+ECDA.US,D,20230613,000000,2066,2072,2060,2062,42.1,0
+ECDA.US,D,20230616,000000,2062,2062,2062,2062,1.025,0
+ECDA.US,D,20230620,000000,2064,2102,2062,2062,76.46,0
+ECDA.US,D,20230622,000000,2078,2078,2064,2064,4.295,0
+ECDA.US,D,20230623,000000,2064,2064,2064,2064,4.85,0
+ECDA.US,D,20230626,000000,2064,2064,2064,2064,2.985,0
+ECDA.US,D,20230705,000000,2064,2064,2064,2064,0.5,0
+ECDA.US,D,20230706,000000,2064,2064,2064,2064,3.315,0
+ECDA.US,D,20230713,000000,2098,2098,2070,2070,12.755,0
+ECDA.US,D,20230717,000000,2077.98,2078,2077.94,2078,17.63,0
+ECDA.US,D,20230720,000000,2082,2082,2074,2074,7,0
+ECDA.US,D,20230724,000000,2078,2078,2078,2078,0.595,0
+ECDA.US,D,20230726,000000,2088,2088,2088,2088,0.52,0
+ECDA.US,D,20230731,000000,2078,2078,2078,2078,0.62,0
+ECDA.US,D,20230804,000000,2080,2080,2080,2080,0.5,0
+ECDA.US,D,20230807,000000,2080,2080.02,2080,2080.02,6.235,0
+ECDA.US,D,20230808,000000,2100,2100,2080,2080,1.305,0
+ECDA.US,D,20230809,000000,2090.8,2090.8,2084,2084,2.71,0
+ECDA.US,D,20230814,000000,2086,2086,2086,2086,0.5,0
+ECDA.US,D,20230822,000000,2090,2090,2090,2090,0.5,0
+ECDA.US,D,20230823,000000,2090,2090,2090,2090,0.5,0
+ECDA.US,D,20230830,000000,2098,2100,2097.58,2098,37.82,0
+ECDA.US,D,20230901,000000,2100,2100,2100,2100,15,0
+ECDA.US,D,20230908,000000,2107.46,2107.46,2107.46,2107.46,1.825,0
+ECDA.US,D,20230914,000000,2108,2110,2108,2110,61.51,0
+ECDA.US,D,20230915,000000,2160,2160,2116,2116,12.825,0
+ECDA.US,D,20230919,000000,2116,2182,2108,2182,11.525,0
+ECDA.US,D,20230921,000000,2108,2108,2108,2108,0.86,0
+ECDA.US,D,20230922,000000,2129.46,2129.46,2129.46,2129.46,0.535,0
+ECDA.US,D,20230926,000000,2120,2120,2120,2120,0.51,0
+ECDA.US,D,20230927,000000,2136,2136,2110,2112,617,0
+ECDA.US,D,20230928,000000,2108,2122,2108,2122,3.5,0
+ECDA.US,D,20231002,000000,2126,2126,2126,2126,0.7,0
+ECDA.US,D,20231003,000000,2112,2120.02,2112,2120.02,1.575,0
+ECDA.US,D,20231004,000000,2112,2112,2112,2112,10.15,0
+ECDA.US,D,20231006,000000,2112,2112.02,2112,2112.02,1.25,0
+ECDA.US,D,20231009,000000,2112,2113,2112,2113,1.12,0
+ECDA.US,D,20231010,000000,2126,2126,2126,2126,6.755,0
+ECDA.US,D,20231011,000000,2114,2126,2112,2126,9,0
+ECDA.US,D,20231012,000000,2112,2130,2112,2130,11.18,0
+ECDA.US,D,20231019,000000,2140,2140,2140,2140,5.15,0
+ECDA.US,D,20231026,000000,2146,2150,2144,2146,25.8,0
+ECDA.US,D,20231107,000000,2121,2121,2121,2121,12.97,0
+ECDA.US,D,20231109,000000,2132,2132,2132,2132,5.97,0
+ECDA.US,D,20231115,000000,2134,2134,2130,2132,25.57,0
+ECDA.US,D,20231116,000000,2140,2144,2138,2140,56.625,0
+ECDA.US,D,20231117,000000,2144,2144,2144,2144,251.065,0
+ECDA.US,D,20231120,000000,2140,2144,2134,2142,179.795,0
+ECDA.US,D,20231121,000000,2140,2142.02,2140,2140,183.345,0
+ECDA.US,D,20231122,000000,2142,2144.02,2140,2144.02,1031.37,0
+ECDA.US,D,20231124,000000,2145.74,2145.74,2144,2144,75.51,0
+ECDA.US,D,20231127,000000,2144,2144.2,2144,2144,34.4,0
+ECDA.US,D,20231128,000000,2148,2160,2148,2150,3338.61,0
+ECDA.US,D,20231129,000000,2152,2152,2148,2150,1905.98,0
+ECDA.US,D,20231130,000000,2148,2154,2148,2154,436.415,0
+ECDA.US,D,20231201,000000,2151,2154,2151,2152,204.37,0
+ECDA.US,D,20231204,000000,2130,2130,1767,1767,68.095,0
+ECDA.US,D,20231206,000000,1700,2400,1534,1962,276.28,0
+ECDA.US,D,20231207,000000,1786,1786,1398,1436,132.905,0
+ECDA.US,D,20231208,000000,1410,3400,1410,1820,4967.06,0
+ECDA.US,D,20231211,000000,1674,1888,1220,1462,716.37,0
+ECDA.US,D,20231212,000000,1464,1597.98,450.02,586,3833.68,0
+ECDA.US,D,20231213,000000,470,494,344.12,378,3950.5,0
+ECDA.US,D,20231214,000000,400,432,348,366,2831.5,0
+ECDA.US,D,20231215,000000,334,350,320,336,674,0
+ECDA.US,D,20231218,000000,336,444,300,356,1934.62,0
+ECDA.US,D,20231219,000000,404,470,324,344,8453.79,0
+ECDA.US,D,20231220,000000,336,339.5,304,314,1237.71,0
+ECDA.US,D,20231221,000000,314,408,314,334,4676.24,0
+ECDA.US,D,20231222,000000,330,358,302,340,1307.67,0
+ECDA.US,D,20231226,000000,338,343,302,310,731.335,0
+ECDA.US,D,20231227,000000,302,302,230,250,1175.86,0
+ECDA.US,D,20231228,000000,258,262,240,256,565.215,0
+ECDA.US,D,20231229,000000,240,254.52,240,246,408.385,0
+ECDA.US,D,20240102,000000,252,252,190,206.14,1271.58,0
+ECDA.US,D,20240103,000000,206,268,190.04,236,4529.09,0
+ECDA.US,D,20240104,000000,214,234.3,200,208,838.83,0
+ECDA.US,D,20240105,000000,208,238,208,222,1250.09,0
+ECDA.US,D,20240108,000000,214,220,200,216,485.125,0
+ECDA.US,D,20240109,000000,212,245.98,208,236,2140.31,0
+ECDA.US,D,20240110,000000,218,232,204,232,8348.19,0
+ECDA.US,D,20240111,000000,230,232,206.02,226,1313.43,0
+ECDA.US,D,20240112,000000,228,256,227.92,248,1286.32,0
+ECDA.US,D,20240116,000000,254,256,226,232,376.475,0
+ECDA.US,D,20240117,000000,226,231.78,212,226,170.59,0
+ECDA.US,D,20240118,000000,220,224,202,202,790.28,0
+ECDA.US,D,20240119,000000,199.76,210,180,206,652.595,0
+ECDA.US,D,20240122,000000,206,210,190,190,114.545,0
+ECDA.US,D,20240123,000000,200,200,190,190.06,123.185,0
+ECDA.US,D,20240124,000000,192,196,180.02,184.02,234.375,0
+ECDA.US,D,20240125,000000,197.4,198.2,185.21,185.22,142.08,0
+ECDA.US,D,20240126,000000,181.78,195,180,186,223.88,0
+ECDA.US,D,20240129,000000,180.14,193,177.8,182,195.07,0
+ECDA.US,D,20240130,000000,192,218,186,194,704.05,0
+ECDA.US,D,20240131,000000,199.84,215.98,190.52,200,460.295,0
+ECDA.US,D,20240201,000000,200,214,194,214,223.515,0
+ECDA.US,D,20240202,000000,202,206,194,199.98,45.545,0
+ECDA.US,D,20240205,000000,184.62,200,184.62,192,96.45,0
+ECDA.US,D,20240206,000000,195,200,178.22,190,198.795,0
+ECDA.US,D,20240207,000000,193.64,232,182.02,196.3,263.535,0
+ECDA.US,D,20240208,000000,190.42,220,190.42,196,119.555,0
+ECDA.US,D,20240209,000000,199.22,208,192,196,125.815,0
+ECDA.US,D,20240212,000000,200,200,184,195,93.495,0
+ECDA.US,D,20240213,000000,194.98,194.98,154.02,159.98,429.43,0
+ECDA.US,D,20240214,000000,155.18,187.96,155.18,180,170.765,0
+ECDA.US,D,20240215,000000,168,199.4,168,199.38,289.73,0
+ECDA.US,D,20240216,000000,186,195,186,190,24.855,0
+ECDA.US,D,20240220,000000,197.88,197.88,176.02,185,89.73,0
+ECDA.US,D,20240221,000000,186,186,180.2,180.2,48.18,0
+ECDA.US,D,20240222,000000,189.18,190,176,180.02,133.505,0
+ECDA.US,D,20240223,000000,178,186.1,176,183.94,41.55,0
+ECDA.US,D,20240226,000000,184,184,176,176,33.005,0
+ECDA.US,D,20240227,000000,186,186,176,178.02,103.31,0
+ECDA.US,D,20240228,000000,186,187.5,172,173,84.29,0
+ECDA.US,D,20240229,000000,188,188,168,168,114.885,0
+ECDA.US,D,20240301,000000,176,180,174,180,15.26,0
+ECDA.US,D,20240304,000000,186.5,189.9,182.75,188,34.94,0
+ECDA.US,D,20240305,000000,188.68,188.68,171.98,177.5,123.905,0
+ECDA.US,D,20240306,000000,170,170.12,160,170,295.19,0
+ECDA.US,D,20240307,000000,176.9,190,160.44,176.2,137.405,0
+ECDA.US,D,20240308,000000,191.98,195.2,172,188,357.145,0
+ECDA.US,D,20240311,000000,184.36,222,183,212,597.065,0
+ECDA.US,D,20240312,000000,206,263,190.02,240,2069.03,0
+ECDA.US,D,20240313,000000,222,228,204,214,655.14,0
+ECDA.US,D,20240314,000000,210,210,160,170,464.33,0
+ECDA.US,D,20240315,000000,170,199.98,170,180.02,501.14,0
+ECDA.US,D,20240318,000000,182,213.78,182,208,214.555,0
+ECDA.US,D,20240319,000000,218,218,193.88,200,124.275,0
+ECDA.US,D,20240320,000000,192,209.98,190.1,198,223.93,0
+ECDA.US,D,20240321,000000,206,206,189.9,200,123.305,0
+ECDA.US,D,20240322,000000,203.08,210,196.16,204,102.72,0
+ECDA.US,D,20240325,000000,202,202,182.02,198.04,122.95,0
+ECDA.US,D,20240326,000000,193.44,202,187.2,198,80.62,0
+ECDA.US,D,20240327,000000,202,202,190,192,22.67,0
+ECDA.US,D,20240328,000000,188,198.2,186,188,52.42,0
+ECDA.US,D,20240401,000000,188,192,174,178.04,238.705,0
+ECDA.US,D,20240402,000000,179,182,176,182,61.64,0
+ECDA.US,D,20240403,000000,185.6,194,176,177.52,85.13,0
+ECDA.US,D,20240404,000000,174,200,174,190,126.345,0
+ECDA.US,D,20240405,000000,190,198.16,190,191.38,47.33,0
+ECDA.US,D,20240408,000000,180,222,180,206,624.035,0
+ECDA.US,D,20240409,000000,228,237.4,206,210,377.725,0
+ECDA.US,D,20240410,000000,230,250,215,221,344.905,0
+ECDA.US,D,20240411,000000,214,287.98,210,278,4521.81,0
+ECDA.US,D,20240412,000000,310,310,280,280,1617.69,0
+ECDA.US,D,20240415,000000,290,302,240,242,890.76,0
+ECDA.US,D,20240416,000000,242,248.82,226,228,236.085,0
+ECDA.US,D,20240417,000000,222,246.56,220,230,153.15,0
+ECDA.US,D,20240418,000000,231.8,238,220.02,222,214.155,0
+ECDA.US,D,20240419,000000,236,236,214,234,198.48,0
+ECDA.US,D,20240422,000000,236,236,216,220,140.185,0
+ECDA.US,D,20240423,000000,222,264,222,246,260.39,0
+ECDA.US,D,20240424,000000,242,260,226,238,187.02,0
+ECDA.US,D,20240425,000000,254,257.98,222,230,191.12,0
+ECDA.US,D,20240426,000000,226,236,216,224,237.2,0
+ECDA.US,D,20240429,000000,238,238,220,234,244.365,0
+ECDA.US,D,20240430,000000,244,247.18,228,236,28.56,0
+ECDA.US,D,20240501,000000,239,246,230.4,240,105.02,0
+ECDA.US,D,20240502,000000,258,260,232,239,329.395,0
+ECDA.US,D,20240503,000000,278,290,234.74,264,449.68,0
+ECDA.US,D,20240506,000000,260,264,240,240,511.725,0
+ECDA.US,D,20240507,000000,250,252,230,240,293.77,0
+ECDA.US,D,20240508,000000,236,236,232,232,80.03,0
+ECDA.US,D,20240509,000000,241,241,224,232,547.055,0
+ECDA.US,D,20240510,000000,230,232,229,230,111.275,0
+ECDA.US,D,20240513,000000,228,234.64,214,232,280.29,0
+ECDA.US,D,20240514,000000,222,230,222,228,97.195,0
+ECDA.US,D,20240515,000000,224.36,233.4,219,228,78.24,0
+ECDA.US,D,20240516,000000,230,242,230,232,105.49,0
+ECDA.US,D,20240517,000000,247,257.42,230,230,232.545,0
+ECDA.US,D,20240520,000000,225,238,222,230,101.03,0
+ECDA.US,D,20240521,000000,230,235.98,229,232,88.67,0
+ECDA.US,D,20240522,000000,222,232,222,230,84.435,0
+ECDA.US,D,20240523,000000,234,236,228,230,106.255,0
+ECDA.US,D,20240524,000000,229,232,229,230,95.07,0
+ECDA.US,D,20240528,000000,228,232,228,232,209.04,0
+ECDA.US,D,20240529,000000,230,231.26,226,230,134.75,0
+ECDA.US,D,20240530,000000,230,232,226,230,96.825,0
+ECDA.US,D,20240531,000000,230,230,226,226,92.815,0
+ECDA.US,D,20240603,000000,225.98,225.98,212,222,90.37,0
+ECDA.US,D,20240604,000000,222,228,220,228,169.12,0
+ECDA.US,D,20240605,000000,220,226,218.02,221,66.295,0
+ECDA.US,D,20240606,000000,218.96,224,218,218,104.515,0
+ECDA.US,D,20240607,000000,219.98,219.98,210,214,158.725,0
+ECDA.US,D,20240610,000000,210.4,215,190.02,194,526.74,0
+ECDA.US,D,20240611,000000,194,194,184.02,185,490.315,0
+ECDA.US,D,20240612,000000,193.98,205.34,193.266,200,89.915,0
+ECDA.US,D,20240613,000000,206,206,194.76,202,126.64,0
+ECDA.US,D,20240614,000000,194,206,194,194.02,19.235,0
+ECDA.US,D,20240617,000000,194.124,208,194.04,201,138.55,0
+ECDA.US,D,20240618,000000,204,205.98,194,194.02,40.005,0
+ECDA.US,D,20240620,000000,200,210,200,210,29.67,0
+ECDA.US,D,20240621,000000,198,202,196,196,187.23,0
+ECDA.US,D,20240624,000000,196,201,196,198,37.825,0
+ECDA.US,D,20240625,000000,219.76,219.76,196.44,206,104.505,0
+ECDA.US,D,20240626,000000,197.42,206,190,197.515,179.795,0
+ECDA.US,D,20240627,000000,198,198,192,192.14,56.78,0
+ECDA.US,D,20240628,000000,244,290,218,242,89817.2,0
+ECDA.US,D,20240701,000000,240,246,214.02,220,5454.62,0
+ECDA.US,D,20240702,000000,220,224,200,220,1603.82,0
+ECDA.US,D,20240703,000000,218,230,212,230,627.02,0
+ECDA.US,D,20240705,000000,234,250,226,244,1142.84,0
+ECDA.US,D,20240708,000000,250,251.92,230,238,593.525,0
+ECDA.US,D,20240709,000000,242,244,230.02,236,467.195,0
+ECDA.US,D,20240710,000000,240,242,220,220,807.485,0
+ECDA.US,D,20240711,000000,230,234,224,230,206.565,0
+ECDA.US,D,20240712,000000,224,235.98,224,230,124.015,0
+ECDA.US,D,20240715,000000,234,270,228,262,2159.75,0
+ECDA.US,D,20240716,000000,258,264,250,252,996.105,0
+ECDA.US,D,20240717,000000,252,266,252,258,374.585,0
+ECDA.US,D,20240718,000000,260,260,240,242,99.62,0
+ECDA.US,D,20240719,000000,256,260,244,250,329.76,0
+ECDA.US,D,20240722,000000,250,266,246.6,256,150.63,0
+ECDA.US,D,20240723,000000,246,261.98,240,257,99.28,0
+ECDA.US,D,20240724,000000,268,268,240,248,181.56,0
+ECDA.US,D,20240725,000000,262,262,242,250,138.9,0
+ECDA.US,D,20240726,000000,244,251.82,242,246,60.67,0
+ECDA.US,D,20240729,000000,244,246.24,238,238,75.26,0
+ECDA.US,D,20240730,000000,247.88,250,230,242,127.245,0
+ECDA.US,D,20240731,000000,240,240.02,232,234,53.985,0
+ECDA.US,D,20240801,000000,232,233.98,221.06,224,86.81,0
+ECDA.US,D,20240802,000000,222,223.3,190,204,641.35,0
+ECDA.US,D,20240805,000000,180,202,176,176.2,694.08,0
+ECDA.US,D,20240806,000000,178,214,178,183.66,232.725,0
+ECDA.US,D,20240807,000000,219.98,220,151.78,151.78,490.615,0
+ECDA.US,D,20240808,000000,178,188,150,180.52,357.08,0
+ECDA.US,D,20240809,000000,184,194,174.22,179.98,59.04,0
+ECDA.US,D,20240812,000000,168.84,192.46,168.84,176,368.62,0
+ECDA.US,D,20240813,000000,181.28,200,181.28,196,14.905,0
+ECDA.US,D,20240814,000000,198,206,179.54,206,92.695,0
+ECDA.US,D,20240815,000000,218,218,192,200,135.48,0
+ECDA.US,D,20240816,000000,210,230,198,212,295.82,0
+ECDA.US,D,20240819,000000,200,230,198.02,219.92,6477.65,0
+ECDA.US,D,20240820,000000,242,260,206,254,3082.81,0
+ECDA.US,D,20240821,000000,234.06,242,226,240,418.86,0
+ECDA.US,D,20240822,000000,240.02,264,230,260,637.2,0
+ECDA.US,D,20240823,000000,252,253,230,244,305.085,0
+ECDA.US,D,20240826,000000,234,250,232,236,456.915,0
+ECDA.US,D,20240827,000000,222,246,220.08,240,300.59,0
+ECDA.US,D,20240828,000000,230,241.96,230,232,170.95,0
+ECDA.US,D,20240829,000000,237,242,230,230,226.78,0
+ECDA.US,D,20240830,000000,230.08,246,230,244,31.56,0
+ECDA.US,D,20240903,000000,238,238,218,224,88.01,0
+ECDA.US,D,20240904,000000,210,238,209.84,230,170.805,0
+ECDA.US,D,20240905,000000,229.64,236,220,228,53.41,0
+ECDA.US,D,20240906,000000,228,238,220,236,62.07,0
+ECDA.US,D,20240909,000000,226,236,209.42,232,113.495,0
+ECDA.US,D,20240910,000000,212,240,212,218,206.66,0
+ECDA.US,D,20240911,000000,178.6,226,178.6,210,597.36,0
+ECDA.US,D,20240912,000000,212,232,204,222,333.395,0
+ECDA.US,D,20240913,000000,234,250,232,240,1218.85,0
+ECDA.US,D,20240916,000000,244,250,240,249.78,416.81,0
+ECDA.US,D,20240917,000000,250,250,240,240,125.425,0
+ECDA.US,D,20240918,000000,240.66,250,240,240,179.76,0
+ECDA.US,D,20240919,000000,242,250,240,240,222.835,0
+ECDA.US,D,20240920,000000,240,240,228,236,256.465,0
+ECDA.US,D,20240923,000000,236,236,221.98,226,196.73,0
+ECDA.US,D,20240924,000000,244,244,232,232,67.16,0
+ECDA.US,D,20240925,000000,236,243.98,226,238,102.285,0
+ECDA.US,D,20240926,000000,238,240,234,240,37.175,0
+ECDA.US,D,20240927,000000,241,246,236,242,61.96,0
+ECDA.US,D,20240930,000000,238,238,234,238,42.1,0
+ECDA.US,D,20241001,000000,242,242,216,218,372.06,0
+ECDA.US,D,20241002,000000,226,232,220,226,20.215,0
+ECDA.US,D,20241003,000000,218.56,224,218,218,9.87,0
+ECDA.US,D,20241004,000000,220,225.78,218,218,31.035,0
+ECDA.US,D,20241007,000000,220,228,218.02,220,63.11,0
+ECDA.US,D,20241008,000000,220,226,215,216,32.545,0
+ECDA.US,D,20241009,000000,208,222,208,214,95.29,0
+ECDA.US,D,20241010,000000,208,216.74,208,216,33.485,0
+ECDA.US,D,20241011,000000,216,223.38,210,214,49.61,0
+ECDA.US,D,20241014,000000,220,222,212,218,113.625,0
+ECDA.US,D,20241015,000000,212,216,208,212,80.285,0
+ECDA.US,D,20241016,000000,212,227.28,206,224,186.515,0
+ECDA.US,D,20241017,000000,216,224,210,214,106.705,0
+ECDA.US,D,20241018,000000,206,221.98,206,210,72.6,0
+ECDA.US,D,20241021,000000,206,216.3,206,206,105.285,0
+ECDA.US,D,20241022,000000,206,215,206,212,173.425,0
+ECDA.US,D,20241023,000000,209.5,213,202,204,112.765,0
+ECDA.US,D,20241024,000000,202,210,202,203,69.91,0
+ECDA.US,D,20241025,000000,200,211.98,200,202,223.47,0
+ECDA.US,D,20241028,000000,204,216,200,204,155.415,0
+ECDA.US,D,20241029,000000,214,215,200,210,152.08,0
+ECDA.US,D,20241030,000000,202,228,200,220,503.525,0
+ECDA.US,D,20241031,000000,216,231,210,226,326.025,0
+ECDA.US,D,20241101,000000,224,226.88,218,218,135.925,0
+ECDA.US,D,20241104,000000,212,223,210,222,165.955,0
+ECDA.US,D,20241105,000000,216,222,200,208,156.23,0
+ECDA.US,D,20241106,000000,206,222,202,204,159.555,0
+ECDA.US,D,20241107,000000,200,214,200,206,72.265,0
+ECDA.US,D,20241108,000000,202,221.12,200,210,177.745,0
+ECDA.US,D,20241111,000000,206,222,200,200,141.765,0
+ECDA.US,D,20241112,000000,200,219.54,200,200,223.58,0
+ECDA.US,D,20241113,000000,223.98,223.98,182,198.1,280.265,0
+ECDA.US,D,20241114,000000,198,202,190,202,53.17,0
+ECDA.US,D,20241115,000000,195.6,201,186,186,122.48,0
+ECDA.US,D,20241118,000000,193,202,181.2,181.2,184.925,0
+ECDA.US,D,20241119,000000,180,206,180,194.4,160.6,0
+ECDA.US,D,20241120,000000,188,188,164,176,1087.76,0
+ECDA.US,D,20241121,000000,186.1,202,180.2,195.98,590.405,0
+ECDA.US,D,20241122,000000,194,197.98,184.2,194.02,108.05,0
+ECDA.US,D,20241125,000000,208,216,188,190.02,267.995,0
+ECDA.US,D,20241126,000000,190.02,204,190.02,196,99.685,0
+ECDA.US,D,20241127,000000,206,206,192.62,194,339.46,0
+ECDA.US,D,20241129,000000,184,198,184,196,37.79,0
+ECDA.US,D,20241202,000000,170,199.98,170,196,228.535,0
+ECDA.US,D,20241203,000000,188,200,188,196,248.08,0
+ECDA.US,D,20241204,000000,214,214,190,192.02,150.665,0
+ECDA.US,D,20241205,000000,196,197.94,190,190,24.335,0
+ECDA.US,D,20241206,000000,192.02,200,192,194,221.425,0
+ECDA.US,D,20241209,000000,198,198,194,198,97.955,0
+ECDA.US,D,20241210,000000,196.84,200,195,200,162.725,0
+ECDA.US,D,20241211,000000,214,214,196.02,196.2,122.36,0
+ECDA.US,D,20241212,000000,190,198,186.96,190.02,174.545,0
+ECDA.US,D,20241213,000000,190.02,210,180.02,202,471.55,0
+ECDA.US,D,20241216,000000,193.92,214,190,204,669.09,0
+ECDA.US,D,20241217,000000,198,210,176.02,204.44,395.3,0
+ECDA.US,D,20241218,000000,210,210,189.998,190.02,211.12,0
+ECDA.US,D,20241219,000000,184,210,182,194.08,89.155,0
+ECDA.US,D,20241220,000000,192,196,186,186,193.82,0
+ECDA.US,D,20241223,000000,202,206,190,193.98,79.38,0
+ECDA.US,D,20241224,000000,205.6,206,190,199.98,109.62,0
+ECDA.US,D,20241226,000000,198,206,192,192,242.655,0
+ECDA.US,D,20241227,000000,200,204,190,196,34.035,0
+ECDA.US,D,20241230,000000,198,203.98,190,198,156.805,0
+ECDA.US,D,20241231,000000,193,203.98,188,192,143.78,0
+ECDA.US,D,20250102,000000,196.4,200,188,188,200.235,0
+ECDA.US,D,20250103,000000,190,200,190,196,229.265,0
+ECDA.US,D,20250106,000000,196,200,192,200,70.495,0
+ECDA.US,D,20250107,000000,200,200,190,197.68,38.035,0
+ECDA.US,D,20250108,000000,198,200,196,196,72.825,0
+ECDA.US,D,20250110,000000,192,198,188.06,195,114.745,0
+ECDA.US,D,20250113,000000,200,200,193,198,56.24,0
+ECDA.US,D,20250114,000000,198,199.98,182,185.5,136.71,0
+ECDA.US,D,20250115,000000,180.2,184,170,183.98,249.3,0
+ECDA.US,D,20250116,000000,176.02,197.98,176.02,184,153.405,0
+ECDA.US,D,20250117,000000,178,194,178,188,278.97,0
+ECDA.US,D,20250121,000000,192,195.5,180,184,446.12,0
+ECDA.US,D,20250122,000000,182.2,189.98,160.16,174.6,897.61,0
+ECDA.US,D,20250123,000000,174.62,190.58,172.02,174.04,415.82,0
+ECDA.US,D,20250124,000000,182.1,197.72,176,180,406.22,0
+ECDA.US,D,20250127,000000,178,190,172.02,179.98,110.62,0
+ECDA.US,D,20250128,000000,172.1,190,155.54,169.32,547.195,0
+ECDA.US,D,20250129,000000,170.2,175,154,157.98,401.225,0
+ECDA.US,D,20250130,000000,154.2,169.98,154.2,166,131.2,0
+ECDA.US,D,20250131,000000,162.99,167.8,152.2,158.4,156.625,0
+ECDA.US,D,20250203,000000,154,167.98,152,160,91.785,0
+ECDA.US,D,20250204,000000,164.5,179.98,161.02,175.5,198.63,0
+ECDA.US,D,20250205,000000,170.6,180,161.2,171.2,186.985,0
+ECDA.US,D,20250206,000000,161.22,182,161.22,182,106.095,0
+ECDA.US,D,20250207,000000,170.14,182,170.14,182,66.785,0
+ECDA.US,D,20250210,000000,177.94,184.8,168.4,168.4,136.025,0
+ECDA.US,D,20250211,000000,189.02,189.02,189.02,189.02,5.635,0
+ECDA.US,D,20250212,000000,170,180,166,173.78,238.855,0
+ECDA.US,D,20250213,000000,158.2,178,156,177.98,54.81,0
+ECDA.US,D,20250214,000000,171.03,177.8,164,177.8,103.215,0
+ECDA.US,D,20250218,000000,170,176,164,170.6,33.82,0
+ECDA.US,D,20250219,000000,170,170,163.46,170,52.405,0
+ECDA.US,D,20250220,000000,174,180,164,179.82,143.645,0
+ECDA.US,D,20250221,000000,179.82,191.98,164.38,168.6,222.78,0
+ECDA.US,D,20250224,000000,168.8,184,154.4,167.34,82.995,0
+ECDA.US,D,20250225,000000,157,169.98,157,167.88,58.475,0
+ECDA.US,D,20250226,000000,160.8,170,160,166,18.965,0
+ECDA.US,D,20250227,000000,160,172,157,164,164.08,0
+ECDA.US,D,20250228,000000,169.9,179.6,157.02,170,257.02,0
+ECDA.US,D,20250303,000000,166,170,158.12,170,59.385,0
+ECDA.US,D,20250304,000000,169.8,169.8,146.4,167.98,246.16,0
+ECDA.US,D,20250305,000000,168,168,128,149.6,239.06,0
+ECDA.US,D,20250306,000000,149.6,149.6,130,130.2,39.83,0
+ECDA.US,D,20250307,000000,124.98,150.402,114.46,137.88,411.645,0
+ECDA.US,D,20250310,000000,133.74,148,123.02,142,127.905,0
+ECDA.US,D,20250311,000000,147.74,147.74,138.3,145.9,13.79,0
+ECDA.US,D,20250312,000000,150,150,136.6,149.74,32.79,0
+ECDA.US,D,20250313,000000,149,149,133.28,145.18,41.955,0
+ECDA.US,D,20250314,000000,142,159.98,139,155.98,76.14,0
+ECDA.US,D,20250317,000000,158,158,158,158,24.48,0
+ECDA.US,D,20250318,000000,146,158,131.7,136,60.355,0
+ECDA.US,D,20250319,000000,133.8,160,123.52,136.8,156.95,0
+ECDA.US,D,20250320,000000,158.64,159.98,136.6,142,67.215,0
+ECDA.US,D,20250321,000000,149,159.98,124,154.94,176.3,0
+ECDA.US,D,20250324,000000,149,149,139,142.12,43.19,0
+ECDA.US,D,20250325,000000,144.697,148,139,139,93.77,0
+ECDA.US,D,20250326,000000,132.04,132.099,124,128,237.815,0
+ECDA.US,D,20250327,000000,129.8,145.96,129.4,136,73.235,0
+ECDA.US,D,20250328,000000,133.2,136.896,123.8,131.98,260.73,0
+ECDA.US,D,20250331,000000,120.06,133.14,111.4,117.46,128.155,0
+ECDA.US,D,20250401,000000,114,139.98,112.2,114,122.615,0
+ECDA.US,D,20250402,000000,127,139.2,114,121.66,549.68,0
+ECDA.US,D,20250403,000000,139.44,139.44,108.68,112.34,412.275,0
+ECDA.US,D,20250404,000000,119.8,140,90,132.88,1217.27,0
+ECDA.US,D,20250407,000000,143.8,146,101.08,115.6,248.74,0
+ECDA.US,D,20250408,000000,98.02,152.46,98.02,116.02,1185.23,0
+ECDA.US,D,20250409,000000,113,132,103.28,124,206.455,0
+ECDA.US,D,20250410,000000,122,130,110.43,110.43,133.9,0
+ECDA.US,D,20250411,000000,110.44,116,110.02,116,27.71,0
+ECDA.US,D,20250414,000000,110.88,126,102,109.3,365.665,0
+ECDA.US,D,20250415,000000,108.2,113.002,100,108,37.42,0
+ECDA.US,D,20250416,000000,111.708,113.8,96.02,99.88,30.92,0
+ECDA.US,D,20250417,000000,96,100,96,98,21.175,0
+ECDA.US,D,20250421,000000,96.99,173.66,70.36,82.4,35995.4,0
+ECDA.US,D,20250422,000000,77.46,79.98,59.5,75,1381.99,0
+ECDA.US,D,20250423,000000,69,75,68.02,70.2,708.225,0
+ECDA.US,D,20250424,000000,72.7,75.3,61.39,63.2,818.605,0
+ECDA.US,D,20250425,000000,73.82,74,64,71.8,583.11,0
+ECDA.US,D,20250428,000000,67.5,73.98,62.24,65.84,719.735,0
+ECDA.US,D,20250429,000000,65.78,65.78,59.26,63.4,677.85,0
+ECDA.US,D,20250430,000000,61.28,64.66,60,60.44,143.985,0
+ECDA.US,D,20250501,000000,64.4,64.4,58.22,61.4,398.97,0
+ECDA.US,D,20250502,000000,58.4,62.7,58.4,59.6,198.34,0
+ECDA.US,D,20250505,000000,60.52,66.7385,58.18,61.4,540.92,0
+ECDA.US,D,20250506,000000,62,65.86,61.42,63.2,223.235,0
+ECDA.US,D,20250507,000000,61,89.9,61,82.02,4173.29,0
+ECDA.US,D,20250508,000000,77.1,86.02,74.1,78.6695,1880.62,0
+ECDA.US,D,20250509,000000,78,83.1,68.162,69.22,517.795,0
+ECDA.US,D,20250512,000000,68,76,65,67,262.865,0
+ECDA.US,D,20250513,000000,72,95.3,66,71,13472.3,0
+ECDA.US,D,20250514,000000,73,106.64,66.74,74,9832.91,0
+ECDA.US,D,20250515,000000,74.82,83.98,70.62,72.2,1285.13,0
+ECDA.US,D,20250516,000000,73.96,73.96,67.2,67.6,1154.07,0
+ECDA.US,D,20250519,000000,68.1,69.5,61.56,62.5,962.24,0
+ECDA.US,D,20250520,000000,63,66,59.5,60.02,760.34,0
+ECDA.US,D,20250521,000000,60,60,52.06,54.4,1298.81,0
+ECDA.US,D,20250522,000000,54.4,54.4,48.56,50.22,597.095,0
+ECDA.US,D,20250523,000000,51.4,53.9,47.34,50.6,206.84,0
+ECDA.US,D,20250527,000000,52.36,54.36,50,52.4,93.35,0
+ECDA.US,D,20250528,000000,57,94.96,48.06,52.98,243533,0
+ECDA.US,D,20250529,000000,49.08,55.72,49.08,52.94,6286.74,0
+ECDA.US,D,20250530,000000,71.38,88.6,58.8,68.08,510807,0
+ECDA.US,D,20250602,000000,55.7,69.98,55.7,68,16195.3,0
+ECDA.US,D,20250603,000000,59.2,67.9,58.94,61.2,5424.25,0
+ECDA.US,D,20250604,000000,62.32,68.14,60.2,62.6,3198.34,0
+ECDA.US,D,20250605,000000,62,72.8,62,70.42,9415.43,0
+ECDA.US,D,20250606,000000,65.1,69.6,63.74,64.58,61370.6,0
+ECDA.US,D,20250609,000000,63.3,69.74,58.88,64.56,4342.07,0
+ECDA.US,D,20250610,000000,63.48,65.66,60.46,64.38,2693.77,0
+ECDA.US,D,20250611,000000,63.66,69.14,62.4,65.28,4629.84,0
+ECDA.US,D,20250612,000000,63.5,66,62,64.82,1573.37,0
+ECDA.US,D,20250613,000000,63.46,64.18,61.06,62.52,1349.95,0
+ECDA.US,D,20250616,000000,60.08,64.42,60,62,796.73,0
+ECDA.US,D,20250617,000000,62.34,65.72,60.2,60.76,1112.7,0
+ECDA.US,D,20250618,000000,61.02,62,58.02,61.58,552.27,0
+ECDA.US,D,20250620,000000,64,64,60,61.94,529.155,0
+ECDA.US,D,20250623,000000,143.34,146,60,69.26,1125563,0
+ECDA.US,D,20250624,000000,66,66.54,54.28,56.6,29585.6,0
+ECDA.US,D,20250625,000000,55.42,59.8,53,55.8,15399.5,0
+ECDA.US,D,20250626,000000,54.6,55.54,49.18,50.5,11269.2,0
+ECDA.US,D,20250627,000000,52,57,51,55.8,24610.6,0
+ECDA.US,D,20250630,000000,53.14,53.98,47.94,51.02,7967.52,0
+ECDA.US,D,20250701,000000,53.28,59.6,52,52.04,100740,0
+ECDA.US,D,20250702,000000,50,57.88,50,55.8,25205.2,0
+ECDA.US,D,20250703,000000,53.42,56.8,52,55.7,12900.6,0
+ECDA.US,D,20250707,000000,57,64,52.88,52.88,30326.4,0
+ECDA.US,D,20250708,000000,54.5,57,52.54,56.62,17545.8,0
+ECDA.US,D,20250709,000000,58.96,60,54.12,55.68,27583.8,0
+ECDA.US,D,20250710,000000,58.58,61.16,54.54,56.24,24443.9,0
+ECDA.US,D,20250711,000000,58.98,59.12,54,54.3,20542.3,0
+ECDA.US,D,20250714,000000,55.24,57.6,51.2,53.32,17694.8,0
+ECDA.US,D,20250715,000000,53.96,55.62,51,53.7,15755.2,0
+ECDA.US,D,20250716,000000,53.4,61.48,48.2,48.6,41789.7,0
+ECDA.US,D,20250717,000000,50.22,66.48,50.22,56.2,126984,0
+ECDA.US,D,20250718,000000,65.7,65.86,52.62,55.1,272423,0
+ECDA.US,D,20250721,000000,51.76,58.1,51.76,54.1,37592.5,0
+ECDA.US,D,20250722,000000,51.46,54.84,50.2,53.46,22190.7,0
+ECDA.US,D,20250723,000000,50,50.36,46.88,49.02,27035.2,0
+ECDA.US,D,20250724,000000,48.02,48.78,44.1,44.12,14696.3,0
+ECDA.US,D,20250725,000000,44.4,44.78,34.5,37.08,22543,0
+ECDA.US,D,20250728,000000,37.84,39.94,37.5,39.16,10719.1,0
+ECDA.US,D,20250729,000000,39.02,41.8,38,40.6,11255.2,0
+ECDA.US,D,20250730,000000,39.36,40,34.1,34.5,10884.2,0
+ECDA.US,D,20250731,000000,34,34.44,30,30.26,8160.89,0
+ECDA.US,D,20250801,000000,30.02,30.8,26.1002,28.02,8674.93,0
+ECDA.US,D,20250804,000000,28.2,32.74,28.2,31.52,9447.02,0
+ECDA.US,D,20250805,000000,32.12,32.48,29.36,30.1,7500.03,0
+ECDA.US,D,20250806,000000,30.08,30.42,28.16,28.68,5990.13,0
+ECDA.US,D,20250807,000000,28.6,31.98,28,28.32,7551.7,0
+ECDA.US,D,20250808,000000,28,30.3,27.02,29.61,3497.38,0
+ECDA.US,D,20250811,000000,30.4,32.34,30.06,31.5,3691.29,0
+ECDA.US,D,20250812,000000,31.48,34.1,31.48,33.56,5554.06,0
+ECDA.US,D,20250813,000000,32.56,32.56,30,30.12,5860.69,0
+ECDA.US,D,20250814,000000,29.4,32.82,28.44,28.84,29549.7,0
+ECDA.US,D,20250815,000000,30.62,33,29,29.64,39208,0
+ECDA.US,D,20250818,000000,29.36,29.6002,27.38,27.82,8023.77,0
+ECDA.US,D,20250819,000000,26.2,27.78,26,26.84,6773.63,0
+ECDA.US,D,20250820,000000,26.9,29,26,28.92,14614.9,0
+ECDA.US,D,20250821,000000,28.7,30.2,26,27.4,17769.8,0
+ECDA.US,D,20250822,000000,27.86,28.6,26.2,27.1,5885.39,0
+ECDA.US,D,20250825,000000,26.76,28.62,26.76,27.08,4741.27,0
+ECDA.US,D,20250826,000000,27.4,27.9998,26.42,26.7,6254.86,0
+ECDA.US,D,20250827,000000,26.1,31.4,26.1,27.86,64428,0
+ECDA.US,D,20250828,000000,27.8,29.58,27.1,27.68,11683.8,0
+ECDA.US,D,20250829,000000,27.42,28.8,26.86,27.96,9522.22,0
+ECDA.US,D,20250902,000000,26.3,27.48,26.3,26.4,4671.4,0
+ECDA.US,D,20250903,000000,26.94,27.18,22.84,24,11350.3,0
+ECDA.US,D,20250904,000000,24.42,25,18.66,20.52,19007.8,0
+ECDA.US,D,20250905,000000,20.36,26.92,20,23.32,63727.2,0
+ECDA.US,D,20250908,000000,22.86,24.4,21,22.2,17260.2,0
+ECDA.US,D,20250909,000000,23.04,24.76,22.06,23.92,14976.6,0
+ECDA.US,D,20250910,000000,22.6,24,22.32,22.72,5884.85,0
+ECDA.US,D,20250911,000000,22.82,23.8,22.5,23.4,5148.97,0
+ECDA.US,D,20250912,000000,23.42,29.28,23.4,27.4,62245.8,0
+ECDA.US,D,20250915,000000,18.94,20.6,18.62,20.18,30322.1,0
+ECDA.US,D,20250916,000000,19.98,20.88,19.32,19.4,11474.6,0
+ECDA.US,D,20250917,000000,19.4,20.7,19.2,19.58,7242.75,0
+ECDA.US,D,20250918,000000,18.05,23.8,17.25,21.6,53359.6,0
+ECDA.US,D,20250919,000000,20.35,20.9145,19.8,20,23383.4,0
+ECDA.US,D,20250922,000000,19.95,20,17.1,17.5,127835,0
+ECDA.US,D,20250923,000000,17.7,19.995,17.7,19,30078.2,0
+ECDA.US,D,20250924,000000,18.95,20,18.0545,19.65,20543.2,0
+ECDA.US,D,20250925,000000,19.65,20.75,18.1,18.6,33722.6,0
+ECDA.US,D,20250926,000000,18.5,20.2,18.5,19.7,16377.8,0
+ECDA.US,D,20250929,000000,20,20.675,19.7,20.25,26028.4,0
+ECDA.US,D,20250930,000000,20.1,20.4265,19.1,19.25,18545.2,0
+ECDA.US,D,20251001,000000,18.95,19.754,18,18.5,21391,0
+ECDA.US,D,20251002,000000,18.35,19.308,18.35,18.85,5622,0
+ECDA.US,D,20251003,000000,18.85,20.4495,18.45,18.85,12085.8,0
+ECDA.US,D,20251006,000000,18.9,19.125,17.75,18.5,25304,0
+ECDA.US,D,20251007,000000,19,19.205,17.95,18.15,46795.4,0
+ECDA.US,D,20251008,000000,18.5,25,18,18.9,655779,0
+ECDA.US,D,20251009,000000,18.5,18.635,17.7,17.8,48232,0
+ECDA.US,D,20251010,000000,18.25,18.4,13,13.6,64455.8,0
+ECDA.US,D,20251013,000000,14,15.726,14,14.3,26071.4,0
+ECDA.US,D,20251014,000000,14.3,15.55,14.3,15.3,131532,0
+ECDA.US,D,20251015,000000,14.7,15.15,14.3,14.35,28421.8,0
+ECDA.US,D,20251016,000000,13.85,13.85,12.5,13.1,24296,0
+ECDA.US,D,20251017,000000,12.5,13.0995,11.3,12.35,24786.8,0
+ECDA.US,D,20251020,000000,12.3,13.35,12.25,12.95,9982.8,0
+ECDA.US,D,20251021,000000,12.95,12.95,12.05,12.35,5532.2,0
+ECDA.US,D,20251022,000000,12.35,13,11.65,11.85,10774.2,0
+ECDA.US,D,20251023,000000,11.95,12.4,11.95,12.4,2432.2,0
+ECDA.US,D,20251024,000000,12.6,13.406,12.6,12.9,7044.8,0
+ECDA.US,D,20251027,000000,12.9,13.6415,12.9,13.3,5372.8,0
+ECDA.US,D,20251028,000000,13.05,13.2925,12.3,12.35,6512.8,0
+ECDA.US,D,20251029,000000,12.35,13.0495,10.725,11.25,39939.2,0
+ECDA.US,D,20251030,000000,11.2,11.2,10.5,10.7,15900,0
+ECDA.US,D,20251031,000000,10.5,10.64,10.297,10.3,4321,0
+ECDA.US,D,20251103,000000,10.35,10.9,10.1,10.15,5665,0
+ECDA.US,D,20251104,000000,10.05,10.05,7.15,7.45,48583.6,0
+ECDA.US,D,20251105,000000,7.45,7.548,7,7.25,11769.8,0
+ECDA.US,D,20251106,000000,7.3,8.6,7.3,7.95,16896,0
+ECDA.US,D,20251107,000000,7.85,7.975,6.5,6.65,18317.2,0
+ECDA.US,D,20251110,000000,7.25,7.25,5.45,5.5,37293.4,0
+ECDA.US,D,20251111,000000,5.4,6.5,5.299,6,2090505,0
+ECDA.US,D,20251112,000000,5.65,6,4.46,4.573,505379,0
+ECDA.US,D,20251113,000000,3.75,3.85,3.069,3.6645,202178,0
+ECDA.US,D,20251114,000000,3.1505,3.6,3.15,3.4125,49612,0
+ECDA.US,D,20251117,000000,3.4,3.61,3.05,3.55,50790,0
+ECDA.US,D,20251118,000000,3.4435,3.4795,3.158,3.3375,39337.2,0
+ECDA.US,D,20251119,000000,3.245,3.3,2.901,3.0335,30607.2,0
+ECDA.US,D,20251120,000000,3.1,3.225,2.9325,2.9575,25447.8,0
+ECDA.US,D,20251121,000000,2.9,2.9295,2.65,2.725,41500.2,0
+ECDA.US,D,20251124,000000,2.7,3.27,2.678,2.915,104906,0
+ECDA.US,D,20251125,000000,2.985,3.038,2.775,2.78,57756.2,0
+ECDA.US,D,20251126,000000,2.8,2.9,2.655,2.678,2980850,0
+ECDA.US,D,20251128,000000,2.2385,2.295,1.84,1.9325,720436,0
+ECDA.US,D,20251201,000000,1.965,1.965,1.8505,1.93,152508,0
+ECDA.US,D,20251202,000000,1.9,2.0895,1.65,2.0895,102848,0
+ECDA.US,D,20251203,000000,1.9995,2.133,1.9,2,104975,0
+ECDA.US,D,20251204,000000,2.1,2.306,1.9,1.93,312888,0
+ECDA.US,D,20251205,000000,1.9635,2.123,1.95,2.035,130051,0
+ECDA.US,D,20251208,000000,2.09,2.09,1.8,1.826,156227,0
+ECDA.US,D,20251209,000000,1.855,1.982,1.8,1.855,129417,0
+ECDA.US,D,20251210,000000,1.959,2.0495,1.4695,1.4765,387613,0
+ECDA.US,D,20251211,000000,1.4415,1.75,1.365,1.465,220100,0
+ECDA.US,D,20251212,000000,1.649,1.79,1.401,1.45,841457,0
+ECDA.US,D,20251215,000000,1.37,1.402,1.152,1.201,222815,0
+ECDA.US,D,20251216,000000,1.192,1.739,1.125,1.43,1016723,0
+ECDA.US,D,20251217,000000,1.2,1.275,1.0805,1.147,356190,0
+ECDA.US,D,20251218,000000,1.15,1.15775,1.01,1.0455,184438,0
+ECDA.US,D,20251219,000000,1.06,1.1275,0.9515,0.9955,173271,0
+ECDA.US,D,20251222,000000,1,1.027,0.965,0.975,174291,0
+ECDA.US,D,20251223,000000,0.8095,0.85,0.7,0.7,439808,0
+ECDA.US,D,20251224,000000,0.7065,0.85,0.706,0.785,4405820,0
+ECDA.US,D,20251226,000000,1.15,1.96,1.14,1.15,106784767,0
+ECDA.US,D,20251229,000000,0.88,0.88,0.67,0.6849,4451634,0
+ECDA.US,D,20251230,000000,0.6322,0.64,0.503301,0.5171,2563352,0
+ECDA.US,D,20251231,000000,0.5296,0.5296,0.4005,0.429,1146431,0
+ECDA.US,D,20260102,000000,0.4301,0.4621,0.3852,0.419,732464,0
+ECDA.US,D,20260105,000000,0.4301,0.4508,0.38,0.449,804336,0
+ECDA.US,D,20260106,000000,0.459,0.4985,0.4401,0.48,436814,0
+ECDA.US,D,20260107,000000,0.4675,0.489124,0.46,0.4705,15356518,0
+ECDA.US,D,20260108,000000,0.5504,0.567,0.4006,0.4006,13796627,0
+ECDA.US,D,20260109,000000,0.3757,0.4098,0.31,0.342,2055669,0
+ECDA.US,D,20260112,000000,0.3388,0.35,0.3202,0.3363,679750,0
+ECDA.US,D,20260113,000000,0.325,0.3331,0.31,0.3211,479067,0
+ECDA.US,D,20260114,000000,0.3242,0.44,0.292,0.314,5520889,0
+ECDA.US,D,20260115,000000,0.3208,0.3334,0.2237,0.2405,25335500,0
diff --git a/daily/us/nasdaq stocks/1/ecx.us.txt b/daily/us/nasdaq stocks/1/ecx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..15a591256d0fb6dda4cb75e45aa50018c720c44f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ecx.us.txt	
@@ -0,0 +1,791 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ECX.US,D,20221222,000000,9.15,10.39,7.56,9,99688,0
+ECX.US,D,20221223,000000,8.64,8.7082,7.7,8.23,7155,0
+ECX.US,D,20221227,000000,7.51,8.52,7.3378,8.02,11400,0
+ECX.US,D,20221228,000000,7.28,8.4994,7.1,8,38211,0
+ECX.US,D,20221229,000000,8.301,8.665,6.48,6.67,14253,0
+ECX.US,D,20221230,000000,7.47,8.15,7.187,7.99,103383,0
+ECX.US,D,20230103,000000,8.08,8.5,7.41,8.02,15399,0
+ECX.US,D,20230104,000000,7.61,7.8,6.61,6.6301,38740,0
+ECX.US,D,20230105,000000,6.97,7.15,6.6,6.93,12490,0
+ECX.US,D,20230106,000000,6.6,7.49,6.17,6.63,52394,0
+ECX.US,D,20230109,000000,6.71,6.96,6.71,6.715,7218,0
+ECX.US,D,20230110,000000,6.8,7.5,6.8,6.805,58240,0
+ECX.US,D,20230111,000000,6.82,7.5,6.82,7.15,12985,0
+ECX.US,D,20230112,000000,7.55,7.55,6.85,6.96,47193,0
+ECX.US,D,20230113,000000,6.85,7.025,6.69,6.7,2991,0
+ECX.US,D,20230117,000000,6.79,6.9301,6.79,6.93,3154,0
+ECX.US,D,20230118,000000,7,7.1,6.4,6.5,10751,0
+ECX.US,D,20230119,000000,6.82,8,6.82,6.82,38288,0
+ECX.US,D,20230120,000000,7.01,7.69,6.91,7.69,12306,0
+ECX.US,D,20230123,000000,7.68,7.68,7.0501,7.11,6603,0
+ECX.US,D,20230124,000000,7.57,7.88,7,7.04,11906,0
+ECX.US,D,20230125,000000,7.49,7.49,6.94,6.94,1339,0
+ECX.US,D,20230126,000000,7.04,7.04,7.04,7.04,261,0
+ECX.US,D,20230127,000000,7.0299,7.0299,6.93,6.93,3288,0
+ECX.US,D,20230130,000000,7,7,6.8,6.8,4334,0
+ECX.US,D,20230131,000000,6.8,7.2,6.71,7.19,13488,0
+ECX.US,D,20230201,000000,7.215,7.24,6.905,7,4661,0
+ECX.US,D,20230202,000000,6.87,7.21,6.85,6.9,5147,0
+ECX.US,D,20230203,000000,7.04,7.2,6.95,6.95,2705,0
+ECX.US,D,20230206,000000,7,7,6.7,6.7,4318,0
+ECX.US,D,20230207,000000,6.89,6.89,6.6,6.6,755,0
+ECX.US,D,20230208,000000,6.56,6.56,6.3,6.3,4137,0
+ECX.US,D,20230209,000000,6.2,6.8097,6.2,6.54,5539,0
+ECX.US,D,20230210,000000,6.2,6.275,5.7,5.7,16008,0
+ECX.US,D,20230213,000000,5.92,6,5.26,5.36,17489,0
+ECX.US,D,20230214,000000,5.37,5.7612,4.51,4.62,29341,0
+ECX.US,D,20230215,000000,4.94,5.6,4.86,5.125,10883,0
+ECX.US,D,20230216,000000,5.13,5.43,4.5,4.51,24687,0
+ECX.US,D,20230217,000000,4.63,4.63,4.44,4.5,1651,0
+ECX.US,D,20230221,000000,4.5,5.07,3.0201,3.4,53829,0
+ECX.US,D,20230222,000000,3.67,9.12,3.67,6.66,3631136,0
+ECX.US,D,20230223,000000,6.18,6.18,4.55,5.2,265258,0
+ECX.US,D,20230224,000000,5.3,5.4098,4.95,5.01,56251,0
+ECX.US,D,20230227,000000,4.81,4.97,4.51,4.52,37196,0
+ECX.US,D,20230228,000000,4.6,4.83,4.06,4.06,25334,0
+ECX.US,D,20230301,000000,4.11,4.53,3.9,4.3,58723,0
+ECX.US,D,20230302,000000,4.34,4.78,3.99,4.49,147942,0
+ECX.US,D,20230303,000000,4.35,5.23,4.35,5.18,162251,0
+ECX.US,D,20230306,000000,5.39,5.39,4.52,5.07,119431,0
+ECX.US,D,20230307,000000,4.96,5,4.51,4.98,141082,0
+ECX.US,D,20230308,000000,4.94,5.3,4.6,4.88,124590,0
+ECX.US,D,20230309,000000,4.75,5.06,4.5,4.84,135553,0
+ECX.US,D,20230310,000000,4.76,5.25,4.51,4.93,108756,0
+ECX.US,D,20230313,000000,4.81,4.97,4.5027,4.83,133232,0
+ECX.US,D,20230314,000000,4.84,5.5,4.73,5.23,97847,0
+ECX.US,D,20230315,000000,5.05,5.325,4.72,5.12,98386,0
+ECX.US,D,20230316,000000,5.15,5.4396,4.95,5.31,79719,0
+ECX.US,D,20230317,000000,5.44,5.44,4.885,5.2,223845,0
+ECX.US,D,20230320,000000,5.09,5.18,4.8,5,102511,0
+ECX.US,D,20230321,000000,4.95,5.08,4.6,4.69,211167,0
+ECX.US,D,20230322,000000,4.78,5.07,4.65,5.02,63746,0
+ECX.US,D,20230323,000000,5.01,5.53,4.9678,5.41,107730,0
+ECX.US,D,20230324,000000,5.53,5.7,5.34,5.61,141186,0
+ECX.US,D,20230327,000000,5.59,5.59,5.28,5.44,148490,0
+ECX.US,D,20230328,000000,5.41,5.41,4.95,5.24,143209,0
+ECX.US,D,20230329,000000,5.32,5.39,4.88,5.17,112916,0
+ECX.US,D,20230330,000000,5.16,5.39,5.03,5.28,80881,0
+ECX.US,D,20230331,000000,5.4,5.99,5.27,5.84,124041,0
+ECX.US,D,20230403,000000,5.84,6.27,5.71,5.91,113094,0
+ECX.US,D,20230404,000000,5.83,6.19,5.61,5.94,131317,0
+ECX.US,D,20230405,000000,5.96,5.98,5.71,5.81,113147,0
+ECX.US,D,20230406,000000,5.75,6.18,5.44,5.44,112143,0
+ECX.US,D,20230410,000000,5.42,5.91,5.42,5.63,114096,0
+ECX.US,D,20230411,000000,5.73,5.985,5.5,5.739,101363,0
+ECX.US,D,20230412,000000,5.75,5.81,5.47,5.6,104203,0
+ECX.US,D,20230413,000000,5.82,5.82,5.05,5.13,94287,0
+ECX.US,D,20230414,000000,5.1,5.48,5.0376,5.35,72207,0
+ECX.US,D,20230417,000000,5.31,5.6,5.14,5.22,38564,0
+ECX.US,D,20230418,000000,5.42,5.46,5.21,5.3,18151,0
+ECX.US,D,20230419,000000,5.25,5.55,4.82,5.21,187110,0
+ECX.US,D,20230420,000000,5.15,5.5,4.94,5,126319,0
+ECX.US,D,20230421,000000,5.04,5.25,4.95,5,170671,0
+ECX.US,D,20230424,000000,5.25,5.35,4.63,5.15,31008,0
+ECX.US,D,20230425,000000,5.26,5.48,5.08,5.1,64441,0
+ECX.US,D,20230426,000000,5.33,5.33,5.04,5.12,66888,0
+ECX.US,D,20230427,000000,5.1,5.3,4.74,4.87,129326,0
+ECX.US,D,20230428,000000,4.85,5.13,4.76,4.9,83787,0
+ECX.US,D,20230501,000000,4.95,5.21,4.81,5.05,103250,0
+ECX.US,D,20230502,000000,5.22,5.36,4.99,5.09,106770,0
+ECX.US,D,20230503,000000,5.1,5.33,4.88,5.01,76441,0
+ECX.US,D,20230504,000000,5,5.19,4.81,5.08,66064,0
+ECX.US,D,20230505,000000,5.1,5.4796,5.04,5.22,121532,0
+ECX.US,D,20230508,000000,5.17,6.35,4.93,6.2,156724,0
+ECX.US,D,20230509,000000,6.2,6.5762,5,5.1,304670,0
+ECX.US,D,20230510,000000,5.12,5.35,4.58,4.7,329541,0
+ECX.US,D,20230511,000000,4.65,5.05,4.42,4.969,123015,0
+ECX.US,D,20230512,000000,4.92,5.09,4.79,4.98,63301,0
+ECX.US,D,20230515,000000,4.92,5.28,4.89,5.16,93640,0
+ECX.US,D,20230516,000000,5.2,5.44,5.05,5.16,86296,0
+ECX.US,D,20230517,000000,5.37,5.479,5.2,5.34,89120,0
+ECX.US,D,20230518,000000,5.2,6.15,4.86,6.06,157792,0
+ECX.US,D,20230519,000000,6,6.47,5.69,6.47,155432,0
+ECX.US,D,20230522,000000,6.5,7.45,6.37,7.12,258839,0
+ECX.US,D,20230523,000000,7.2,7.5513,6.77,7.29,255053,0
+ECX.US,D,20230524,000000,7.3,7.412,6.73,6.91,253453,0
+ECX.US,D,20230525,000000,6.72,6.98,6.28,6.38,223346,0
+ECX.US,D,20230526,000000,6.64,6.78,6.3,6.47,210743,0
+ECX.US,D,20230530,000000,6.6,7.275,6.001,7.09,160409,0
+ECX.US,D,20230531,000000,7.36,7.449,7,7.34,155897,0
+ECX.US,D,20230601,000000,7.4,7.88,6.87,7.77,229065,0
+ECX.US,D,20230602,000000,7.6,8.23,7.3,7.85,154306,0
+ECX.US,D,20230605,000000,7.76,7.95,7.641,7.85,155195,0
+ECX.US,D,20230606,000000,7.68,8.74,7.68,8.73,256065,0
+ECX.US,D,20230607,000000,8.66,8.8,7.68,7.91,172042,0
+ECX.US,D,20230608,000000,7.91,8.12,7.5,7.95,210104,0
+ECX.US,D,20230609,000000,7.96,8.18,7.6,7.96,163191,0
+ECX.US,D,20230612,000000,8.09,8.3,7.55,7.89,157597,0
+ECX.US,D,20230613,000000,7.79,8.03,7.65,7.86,156678,0
+ECX.US,D,20230614,000000,7.83,8.65,7.25,7.3,192633,0
+ECX.US,D,20230615,000000,7.32,8.03,7.3,7.43,157766,0
+ECX.US,D,20230616,000000,7.58,9.34,7.44,8.3,499944,0
+ECX.US,D,20230620,000000,8.07,8.75,8.05,8.24,280799,0
+ECX.US,D,20230621,000000,8.24,8.24,6.93,7.17,176988,0
+ECX.US,D,20230622,000000,7.18,7.9157,7,7.69,161159,0
+ECX.US,D,20230623,000000,7.56,8.8795,7.495,8.75,191251,0
+ECX.US,D,20230626,000000,8.45,8.99,7.54,7.74,179805,0
+ECX.US,D,20230627,000000,7.74,7.7899,6.7,6.84,177642,0
+ECX.US,D,20230628,000000,6.9,6.94,6.54,6.68,155890,0
+ECX.US,D,20230629,000000,6.6,7.04,6.05,6.91,249475,0
+ECX.US,D,20230630,000000,7.03,7.04,6.35,6.96,625230,0
+ECX.US,D,20230703,000000,6.66,6.72,5.28,5.67,236254,0
+ECX.US,D,20230705,000000,5.85,5.9,5.29,5.33,318765,0
+ECX.US,D,20230706,000000,5.29,5.29,4.89,5.16,100151,0
+ECX.US,D,20230707,000000,5.22,5.43,5.02,5.17,108909,0
+ECX.US,D,20230710,000000,5.22,5.64,5.1,5.64,121190,0
+ECX.US,D,20230711,000000,5.68,5.68,5.44,5.48,106064,0
+ECX.US,D,20230712,000000,5.51,5.6497,5.4401,5.49,102965,0
+ECX.US,D,20230713,000000,5.48,6.0967,5.39,5.81,200683,0
+ECX.US,D,20230714,000000,5.78,6.38,5.56,6.02,191380,0
+ECX.US,D,20230717,000000,5.99,6.24,5.99,6.06,180259,0
+ECX.US,D,20230718,000000,6.02,6.25,5.78,5.88,192575,0
+ECX.US,D,20230719,000000,5.95,5.95,5.2,5.49,232112,0
+ECX.US,D,20230720,000000,5.4,5.4,5,5.185,196073,0
+ECX.US,D,20230721,000000,5.13,5.3,4.85,5.19,244590,0
+ECX.US,D,20230724,000000,5.22,5.46,4.9,4.94,339987,0
+ECX.US,D,20230725,000000,4.92,5.1377,4.7411,4.95,307892,0
+ECX.US,D,20230726,000000,4.95,5.275,4.85,4.99,315936,0
+ECX.US,D,20230727,000000,4.99,5.08,4.7001,4.82,307996,0
+ECX.US,D,20230728,000000,4.89,5.25,4.6088,5.2,396932,0
+ECX.US,D,20230731,000000,5.08,5.56,5.04,5.46,310781,0
+ECX.US,D,20230801,000000,5.42,5.55,5.14,5.24,293814,0
+ECX.US,D,20230802,000000,5.16,5.16,4.75,4.88,301828,0
+ECX.US,D,20230803,000000,4.83,4.83,4.34,4.55,277232,0
+ECX.US,D,20230804,000000,4.55,4.95,4.55,4.87,301755,0
+ECX.US,D,20230807,000000,4.93,4.93,4.2,4.26,312747,0
+ECX.US,D,20230808,000000,4.26,4.5,3.8179,4.32,362042,0
+ECX.US,D,20230809,000000,4.24,4.3,3.805,3.91,277787,0
+ECX.US,D,20230810,000000,3.93,4.2596,3.93,4.13,274828,0
+ECX.US,D,20230811,000000,4.07,4.08,3.7,4,325923,0
+ECX.US,D,20230814,000000,4,4.15,3.81,4.03,247495,0
+ECX.US,D,20230815,000000,4.02,4.81,3.9,4.42,307848,0
+ECX.US,D,20230816,000000,4.33,4.62,4.21,4.42,270092,0
+ECX.US,D,20230817,000000,4.38,4.45,4,4.03,263053,0
+ECX.US,D,20230818,000000,4.01,4.14,3.91,4.05,228216,0
+ECX.US,D,20230821,000000,4.09,4.34,3.96,4.28,225411,0
+ECX.US,D,20230822,000000,4.28,4.5,4.28,4.38,260957,0
+ECX.US,D,20230823,000000,4.4,4.4,3.98,4,217163,0
+ECX.US,D,20230824,000000,4,4.19,3.9343,4.11,257627,0
+ECX.US,D,20230825,000000,4.14,4.2,3.98,4.11,253452,0
+ECX.US,D,20230828,000000,4.16,4.72,4.0484,4.63,249089,0
+ECX.US,D,20230829,000000,4.57,4.85,4.35,4.74,319472,0
+ECX.US,D,20230830,000000,4.74,4.74,4.2223,4.31,305954,0
+ECX.US,D,20230831,000000,4.31,4.4,4.1901,4.3,250111,0
+ECX.US,D,20230901,000000,4.32,4.4,3.98,4.02,269893,0
+ECX.US,D,20230905,000000,3.97,4.15,3.8,4.08,302268,0
+ECX.US,D,20230906,000000,3.85,4.05,3.8,4.04,331088,0
+ECX.US,D,20230907,000000,4,4,3.77,3.92,319315,0
+ECX.US,D,20230908,000000,3.93,3.93,3.642,3.68,289611,0
+ECX.US,D,20230911,000000,3.68,3.68,3.25,3.3,300221,0
+ECX.US,D,20230912,000000,3.29,3.35,3.03,3.05,308376,0
+ECX.US,D,20230913,000000,3.06,3.79,3.06,3.68,423882,0
+ECX.US,D,20230914,000000,3.67,3.8899,3.44,3.5,314474,0
+ECX.US,D,20230915,000000,3.48,3.59,3.21,3.49,573575,0
+ECX.US,D,20230918,000000,3.49,3.64,3.1,3.41,758557,0
+ECX.US,D,20230919,000000,3.39,3.59,3.18,3.5,401262,0
+ECX.US,D,20230920,000000,3.43,3.53,3.25,3.41,368766,0
+ECX.US,D,20230921,000000,3.33,3.52,3.3,3.5,530307,0
+ECX.US,D,20230922,000000,3.5,3.5,3.315,3.4,365434,0
+ECX.US,D,20230925,000000,3.36,3.49,3.282,3.41,617499,0
+ECX.US,D,20230926,000000,3.41,3.43,3.21,3.24,706963,0
+ECX.US,D,20230927,000000,3.25,3.38,3.1013,3.37,727983,0
+ECX.US,D,20230928,000000,3.38,3.38,3.17,3.32,644952,0
+ECX.US,D,20230929,000000,3.34,3.47,3.0734,3.1,655256,0
+ECX.US,D,20231002,000000,3.13,3.45,3.13,3.43,779292,0
+ECX.US,D,20231003,000000,3.45,3.74,3.235,3.63,998734,0
+ECX.US,D,20231004,000000,3.6,3.7795,3.39,3.74,704087,0
+ECX.US,D,20231005,000000,3.59,3.665,3.2588,3.3,941927,0
+ECX.US,D,20231006,000000,3.23,3.4215,3.15,3.24,699818,0
+ECX.US,D,20231009,000000,3.25,3.76,3.23,3.65,707143,0
+ECX.US,D,20231010,000000,3.61,3.99,3.55,3.94,624459,0
+ECX.US,D,20231011,000000,4.01,4.01,3.695,3.84,439958,0
+ECX.US,D,20231012,000000,3.81,4.25,3.7,3.97,572902,0
+ECX.US,D,20231013,000000,3.9,3.98,3.52,3.83,644883,0
+ECX.US,D,20231016,000000,3.84,3.96,3.5406,3.81,653502,0
+ECX.US,D,20231017,000000,3.79,4.1,3.54,4.04,549999,0
+ECX.US,D,20231018,000000,3.99,3.99,3.63,3.925,568112,0
+ECX.US,D,20231019,000000,3.92,3.96,3.62,3.77,586555,0
+ECX.US,D,20231020,000000,3.74,3.88,3.45,3.64,610302,0
+ECX.US,D,20231023,000000,3.61,4.02,3.51,4,586217,0
+ECX.US,D,20231024,000000,4.04,4.1302,3.88,4.04,443565,0
+ECX.US,D,20231025,000000,4.04,4.0699,3.72,3.9,474644,0
+ECX.US,D,20231026,000000,4.01,4.09,3.89,4.02,519598,0
+ECX.US,D,20231027,000000,4,4.4965,3.95,4,494367,0
+ECX.US,D,20231030,000000,4,4.25,3.89,3.99,511996,0
+ECX.US,D,20231031,000000,4.01,4.04,3.6,3.95,678038,0
+ECX.US,D,20231101,000000,3.94,4.05,3.5323,3.82,548358,0
+ECX.US,D,20231102,000000,3.85,4.25,3.7,4.21,678970,0
+ECX.US,D,20231103,000000,4.24,4.6,4.17,4.51,524385,0
+ECX.US,D,20231106,000000,4.49,4.6787,4.28,4.57,392469,0
+ECX.US,D,20231107,000000,4.56,4.56,4.02,4.08,523677,0
+ECX.US,D,20231108,000000,4.07,4.22,3.8,4.05,609538,0
+ECX.US,D,20231109,000000,3.895,4.07,3.75,3.75,621593,0
+ECX.US,D,20231110,000000,3.81,3.949,3.37,3.91,610485,0
+ECX.US,D,20231113,000000,3.65,3.81,3.3,3.32,729092,0
+ECX.US,D,20231114,000000,3.32,3.449,3.22,3.35,639084,0
+ECX.US,D,20231115,000000,3.35,3.37,3.12,3.25,729700,0
+ECX.US,D,20231116,000000,3.25,3.3257,3.111,3.2,672662,0
+ECX.US,D,20231117,000000,3.16,3.22,2.89,2.92,255581,0
+ECX.US,D,20231120,000000,3,3.1,2.9474,3.06,768334,0
+ECX.US,D,20231121,000000,3.06,3.09,2.92,3.02,532105,0
+ECX.US,D,20231122,000000,3.06,3.1999,3.002,3.05,698490,0
+ECX.US,D,20231124,000000,3.05,3.12,3.04,3.1,33784,0
+ECX.US,D,20231127,000000,3.04,3.34,2.98,3.12,676306,0
+ECX.US,D,20231128,000000,3.12,3.13,2.95,3.01,438647,0
+ECX.US,D,20231129,000000,3.03,3.0413,2.91,2.94,168312,0
+ECX.US,D,20231130,000000,2.94,2.945,2.6231,2.64,149497,0
+ECX.US,D,20231201,000000,2.68,2.74,2.43,2.69,163032,0
+ECX.US,D,20231204,000000,2.72,2.75,2.515,2.55,132235,0
+ECX.US,D,20231205,000000,2.8,2.8,2.61,2.62,119457,0
+ECX.US,D,20231206,000000,2.62,2.62,2.48,2.5,83540,0
+ECX.US,D,20231207,000000,2.52,2.55,2.38,2.51,150895,0
+ECX.US,D,20231208,000000,2.53,2.5603,2.3637,2.41,82266,0
+ECX.US,D,20231211,000000,2.41,2.5,2.41,2.47,28791,0
+ECX.US,D,20231212,000000,2.45,2.5,2.34,2.37,58943,0
+ECX.US,D,20231213,000000,2.39,2.45,2.23,2.43,116847,0
+ECX.US,D,20231214,000000,2.45,2.49,2.2,2.26,393362,0
+ECX.US,D,20231215,000000,2.26,2.3594,2,2,397303,0
+ECX.US,D,20231218,000000,2.11,2.2201,2.04,2.13,293030,0
+ECX.US,D,20231219,000000,2.18,2.2,2.1,2.1,179893,0
+ECX.US,D,20231220,000000,2.13,3,2.1181,2.6,961520,0
+ECX.US,D,20231221,000000,2.6,2.84,2.4705,2.57,230615,0
+ECX.US,D,20231222,000000,2.57,2.75,2.5,2.62,98099,0
+ECX.US,D,20231226,000000,2.62,2.77,2.62,2.69,61137,0
+ECX.US,D,20231227,000000,2.72,2.77,2.57,2.6,175777,0
+ECX.US,D,20231228,000000,2.62,2.94,2.6,2.89,199876,0
+ECX.US,D,20231229,000000,2.8,3.44,2.8,3.16,724585,0
+ECX.US,D,20240102,000000,3.1,3.1,2.76,2.78,183964,0
+ECX.US,D,20240103,000000,2.7,2.9374,2.65,2.81,82384,0
+ECX.US,D,20240104,000000,2.74,2.77,2.66,2.7,70113,0
+ECX.US,D,20240105,000000,2.65,2.75,2.65,2.67,73112,0
+ECX.US,D,20240108,000000,2.61,2.68,2.61,2.64,18464,0
+ECX.US,D,20240109,000000,2.62,2.735,2.61,2.63,120514,0
+ECX.US,D,20240110,000000,2.6,2.64,2.32,2.54,226390,0
+ECX.US,D,20240111,000000,2.54,2.54,2.4,2.48,163646,0
+ECX.US,D,20240112,000000,2.49,2.565,2.3307,2.53,187954,0
+ECX.US,D,20240116,000000,2.5,2.55,2.24,2.3,100329,0
+ECX.US,D,20240117,000000,2.31,2.38,2.2,2.21,96935,0
+ECX.US,D,20240118,000000,2.35,2.36,2.165,2.35,35321,0
+ECX.US,D,20240119,000000,2.35,2.45,2.21,2.41,42371,0
+ECX.US,D,20240122,000000,2.45,2.45,2.24,2.35,27535,0
+ECX.US,D,20240123,000000,2.36,2.42,2.33,2.39,37766,0
+ECX.US,D,20240124,000000,2.44,2.44,2.35,2.37,27524,0
+ECX.US,D,20240125,000000,2.38,2.4,2.31,2.34,6963,0
+ECX.US,D,20240126,000000,2.33,2.45,2.22,2.45,68761,0
+ECX.US,D,20240129,000000,2.45,2.618,2.39,2.55,79232,0
+ECX.US,D,20240130,000000,2.53,2.53,2.42,2.455,9953,0
+ECX.US,D,20240131,000000,2.4108,2.65,2.4108,2.57,68048,0
+ECX.US,D,20240201,000000,2.575,2.6,2.51,2.6,14510,0
+ECX.US,D,20240202,000000,2.56,2.96,2.56,2.76,102152,0
+ECX.US,D,20240205,000000,2.7,2.71,2.6,2.64,24833,0
+ECX.US,D,20240206,000000,2.62,2.71,2.55,2.71,50947,0
+ECX.US,D,20240207,000000,2.68,2.8,2.66,2.75,46929,0
+ECX.US,D,20240208,000000,2.72,2.93,2.68,2.71,62414,0
+ECX.US,D,20240209,000000,2.7,2.85,2.67,2.78,49141,0
+ECX.US,D,20240212,000000,2.7,2.87,2.7,2.79,75233,0
+ECX.US,D,20240213,000000,2.7,2.89,2.7,2.77,24573,0
+ECX.US,D,20240214,000000,2.78,3,2.75,3,65489,0
+ECX.US,D,20240215,000000,2.83,3.06,2.73,3.04,34930,0
+ECX.US,D,20240216,000000,3,3.09,2.93,3.04,65851,0
+ECX.US,D,20240220,000000,2.7,2.9,2.65,2.84,78675,0
+ECX.US,D,20240221,000000,2.7,2.7,2.58,2.61,48578,0
+ECX.US,D,20240222,000000,2.58,2.68,2.551,2.59,20750,0
+ECX.US,D,20240223,000000,2.58,2.805,2.49,2.74,212134,0
+ECX.US,D,20240226,000000,2.7,2.95,2.62,2.82,206022,0
+ECX.US,D,20240227,000000,2.7,2.84,2.66,2.75,196181,0
+ECX.US,D,20240228,000000,2.7,2.75,2.62,2.68,234791,0
+ECX.US,D,20240229,000000,2.7,2.8,2.63,2.76,150041,0
+ECX.US,D,20240301,000000,2.63,2.63,2.535,2.57,77289,0
+ECX.US,D,20240304,000000,2.42,2.45,2.2215,2.39,43506,0
+ECX.US,D,20240305,000000,2.33,2.33,2.03,2.04,135945,0
+ECX.US,D,20240306,000000,2.08,2.15,2,2.01,124124,0
+ECX.US,D,20240307,000000,2.01,2.0781,1.9,1.94,89995,0
+ECX.US,D,20240308,000000,1.98,2.05,1.935,1.99,75748,0
+ECX.US,D,20240311,000000,2.02,2.02,1.97,1.99,53010,0
+ECX.US,D,20240312,000000,2.03,2.16,1.99,2.1,206118,0
+ECX.US,D,20240313,000000,2.05,2.09,1.96,1.96,100530,0
+ECX.US,D,20240314,000000,2,2,1.92,1.92,35931,0
+ECX.US,D,20240315,000000,2.02,2.02,1.91,1.98,55445,0
+ECX.US,D,20240318,000000,1.98,2,1.95,1.99,53964,0
+ECX.US,D,20240319,000000,1.9945,2.05,1.9945,2.04,19478,0
+ECX.US,D,20240320,000000,2.03,2.098,2,2.05,49706,0
+ECX.US,D,20240321,000000,2.05,2.1,2,2.02,52387,0
+ECX.US,D,20240322,000000,2.01,2.015,1.96,1.96,19361,0
+ECX.US,D,20240325,000000,1.94,2,1.94,2,247141,0
+ECX.US,D,20240326,000000,1.986,1.99,1.92,1.92,313292,0
+ECX.US,D,20240327,000000,1.96,1.96,1.87,1.95,292198,0
+ECX.US,D,20240328,000000,1.93,1.99,1.8818,1.96,257736,0
+ECX.US,D,20240401,000000,1.8,1.98,1.8,1.98,46314,0
+ECX.US,D,20240402,000000,1.99,1.99,1.94,1.95,5765,0
+ECX.US,D,20240403,000000,1.95,2.02,1.91,1.94,20175,0
+ECX.US,D,20240404,000000,1.99,2.1,1.9,1.98,108191,0
+ECX.US,D,20240405,000000,2.0587,2.0587,1.8,1.9,19960,0
+ECX.US,D,20240408,000000,1.9,1.95,1.85,1.95,26748,0
+ECX.US,D,20240409,000000,1.945,1.95,1.87,1.87,39603,0
+ECX.US,D,20240410,000000,1.85,2.03,1.81,1.84,62889,0
+ECX.US,D,20240411,000000,1.93,1.93,1.75,1.76,31315,0
+ECX.US,D,20240412,000000,1.78,1.8882,1.65,1.65,30189,0
+ECX.US,D,20240415,000000,1.65,1.9,1.65,1.68,17003,0
+ECX.US,D,20240416,000000,1.7,1.7,1.48,1.58,74903,0
+ECX.US,D,20240417,000000,1.57,1.6652,1.5461,1.6,10234,0
+ECX.US,D,20240418,000000,1.6101,1.65,1.61,1.65,20528,0
+ECX.US,D,20240419,000000,1.72,1.72,1.51,1.6,46775,0
+ECX.US,D,20240422,000000,1.59,1.59,1.56,1.59,5670,0
+ECX.US,D,20240423,000000,1.57,1.58,1.53,1.55,12951,0
+ECX.US,D,20240424,000000,1.55,1.55,1.53,1.53,6673,0
+ECX.US,D,20240425,000000,1.6942,1.6942,1.56,1.6,6174,0
+ECX.US,D,20240426,000000,1.58,1.7,1.535,1.64,45610,0
+ECX.US,D,20240429,000000,1.633,1.7,1.6,1.67,22893,0
+ECX.US,D,20240430,000000,1.69,1.69,1.62,1.64,7811,0
+ECX.US,D,20240501,000000,1.6,1.64,1.59,1.63,22244,0
+ECX.US,D,20240502,000000,1.65,1.7,1.63,1.65,30439,0
+ECX.US,D,20240503,000000,1.66,1.66,1.55,1.66,6284,0
+ECX.US,D,20240506,000000,1.69,1.7,1.61,1.67,65537,0
+ECX.US,D,20240507,000000,1.6993,1.75,1.61,1.63,86646,0
+ECX.US,D,20240508,000000,1.6,1.63,1.57,1.57,5868,0
+ECX.US,D,20240509,000000,1.57,1.6,1.55,1.55,12431,0
+ECX.US,D,20240510,000000,1.5488,1.62,1.54,1.61,20310,0
+ECX.US,D,20240513,000000,1.6,1.68,1.5905,1.68,20037,0
+ECX.US,D,20240514,000000,1.66,1.7,1.65,1.65,35436,0
+ECX.US,D,20240515,000000,1.6999,1.7,1.6502,1.66,18845,0
+ECX.US,D,20240516,000000,1.65,1.695,1.55,1.61,20982,0
+ECX.US,D,20240517,000000,1.6399,1.69,1.48,1.48,48827,0
+ECX.US,D,20240520,000000,1.57,1.57,1.27,1.31,177727,0
+ECX.US,D,20240521,000000,1.34,1.3478,1.2,1.26,72357,0
+ECX.US,D,20240522,000000,1.26,1.26,1.12,1.15,102085,0
+ECX.US,D,20240523,000000,1.15,1.25,1.14,1.23,195805,0
+ECX.US,D,20240524,000000,1.22,1.25,1.1,1.15,257651,0
+ECX.US,D,20240528,000000,1.14,1.2499,1.11,1.16,73874,0
+ECX.US,D,20240529,000000,1.13,1.18,1.1,1.15,538395,0
+ECX.US,D,20240530,000000,1.17,1.2,1.07,1.09,443743,0
+ECX.US,D,20240531,000000,1.1106,1.3,1.09,1.2,397263,0
+ECX.US,D,20240603,000000,1.19,1.29,1.16,1.18,225865,0
+ECX.US,D,20240604,000000,1.2,1.21,1.08,1.1,582712,0
+ECX.US,D,20240605,000000,1.11,1.11,1.06,1.09,59013,0
+ECX.US,D,20240606,000000,1.1,1.15,1.07,1.13,159937,0
+ECX.US,D,20240607,000000,1.17,1.17,1.05,1.08,56509,0
+ECX.US,D,20240610,000000,1.05,1.1,0.981,0.981,611350,0
+ECX.US,D,20240611,000000,0.97,1.02,0.9621,1,262461,0
+ECX.US,D,20240612,000000,1.02,1.03,0.98,1,216926,0
+ECX.US,D,20240613,000000,1.0299,1.08,0.9999,1.08,224465,0
+ECX.US,D,20240614,000000,1.1,1.2499,1.08,1.18,211075,0
+ECX.US,D,20240617,000000,1.17,1.38,1.17,1.31,250088,0
+ECX.US,D,20240618,000000,1.33,1.3716,1.2347,1.31,207394,0
+ECX.US,D,20240620,000000,1.35,1.4,1.32,1.4,217685,0
+ECX.US,D,20240621,000000,1.39,1.56,1.3,1.37,592328,0
+ECX.US,D,20240624,000000,1.41,1.55,1.38,1.51,204155,0
+ECX.US,D,20240625,000000,1.49,1.71,1.484,1.66,212576,0
+ECX.US,D,20240626,000000,1.66,2.32,1.66,1.96,728757,0
+ECX.US,D,20240627,000000,1.93,2.38,1.89,2.32,617099,0
+ECX.US,D,20240628,000000,2.41,2.4799,2,2.06,518375,0
+ECX.US,D,20240701,000000,2.13,2.1395,1.8104,1.94,208833,0
+ECX.US,D,20240702,000000,1.92,2,1.82,1.95,238800,0
+ECX.US,D,20240703,000000,1.94,1.96,1.8609,1.93,106120,0
+ECX.US,D,20240705,000000,1.95,1.985,1.88,1.94,205645,0
+ECX.US,D,20240708,000000,1.87,1.97,1.74,1.77,235832,0
+ECX.US,D,20240709,000000,1.76,1.83,1.76,1.78,202981,0
+ECX.US,D,20240710,000000,1.78,1.83,1.65,1.75,212813,0
+ECX.US,D,20240711,000000,1.75,1.77,1.71,1.76,201789,0
+ECX.US,D,20240712,000000,1.74,1.85,1.66,1.72,203712,0
+ECX.US,D,20240715,000000,1.7,1.81,1.7,1.77,204929,0
+ECX.US,D,20240716,000000,1.77,1.7726,1.71,1.74,202311,0
+ECX.US,D,20240717,000000,1.72,1.84,1.72,1.8,204282,0
+ECX.US,D,20240718,000000,1.82,1.82,1.682,1.7,202820,0
+ECX.US,D,20240719,000000,1.67,1.71,1.46,1.65,206396,0
+ECX.US,D,20240722,000000,1.63,1.68,1.55,1.66,204168,0
+ECX.US,D,20240723,000000,1.64,1.68,1.6,1.66,204793,0
+ECX.US,D,20240724,000000,1.66,1.7,1.635,1.69,158718,0
+ECX.US,D,20240725,000000,1.65,1.65,1.6,1.63,52439,0
+ECX.US,D,20240726,000000,1.6191,1.66,1.6,1.63,55950,0
+ECX.US,D,20240729,000000,1.61,1.7,1.61,1.7,52521,0
+ECX.US,D,20240730,000000,1.665,1.666,1.6,1.62,52824,0
+ECX.US,D,20240731,000000,1.6303,1.6492,1.56,1.6,56631,0
+ECX.US,D,20240801,000000,1.64,1.6498,1.56,1.62,53197,0
+ECX.US,D,20240802,000000,1.62,1.68,1.54,1.64,52139,0
+ECX.US,D,20240805,000000,1.62,1.65,1.5602,1.57,56049,0
+ECX.US,D,20240806,000000,1.58,1.7,1.58,1.7,54602,0
+ECX.US,D,20240807,000000,1.77,1.77,1.57,1.575,58684,0
+ECX.US,D,20240808,000000,1.56,1.65,1.5314,1.61,112715,0
+ECX.US,D,20240809,000000,1.6102,1.65,1.61,1.65,53290,0
+ECX.US,D,20240812,000000,1.68,1.68,1.615,1.63,56531,0
+ECX.US,D,20240813,000000,1.665,1.7,1.6599,1.7,56065,0
+ECX.US,D,20240814,000000,1.68,1.68,1.53,1.53,62738,0
+ECX.US,D,20240815,000000,1.6001,1.7381,1.6001,1.7,203789,0
+ECX.US,D,20240816,000000,1.73,1.83,1.715,1.77,66853,0
+ECX.US,D,20240819,000000,1.81,1.81,1.69,1.77,57915,0
+ECX.US,D,20240820,000000,1.74,1.75,1.72,1.72,51425,0
+ECX.US,D,20240821,000000,1.6677,1.74,1.66,1.72,54235,0
+ECX.US,D,20240822,000000,1.7,1.7,1.6501,1.66,53628,0
+ECX.US,D,20240823,000000,1.66,1.68,1.66,1.66,53772,0
+ECX.US,D,20240826,000000,1.68,1.77,1.67,1.77,73586,0
+ECX.US,D,20240827,000000,1.75,1.8,1.71,1.75,56308,0
+ECX.US,D,20240828,000000,1.625,1.83,1.625,1.73,76278,0
+ECX.US,D,20240829,000000,1.84,1.9,1.78,1.78,46000,0
+ECX.US,D,20240830,000000,1.78,1.85,1.78,1.8,77040,0
+ECX.US,D,20240903,000000,1.84,1.85,1.53,1.62,59839,0
+ECX.US,D,20240904,000000,1.74,1.75,1.685,1.74,4112,0
+ECX.US,D,20240905,000000,1.79,1.79,1.71,1.74,16255,0
+ECX.US,D,20240906,000000,1.75,1.8,1.675,1.72,20842,0
+ECX.US,D,20240909,000000,1.672,1.8,1.67,1.77,11043,0
+ECX.US,D,20240910,000000,1.79,1.8,1.7701,1.8,7796,0
+ECX.US,D,20240911,000000,1.76,1.7886,1.73,1.74,3836,0
+ECX.US,D,20240912,000000,1.72,1.79,1.62,1.65,18591,0
+ECX.US,D,20240913,000000,1.6635,1.78,1.6635,1.75,40751,0
+ECX.US,D,20240916,000000,1.85,1.85,1.75,1.78,17500,0
+ECX.US,D,20240917,000000,1.82,1.825,1.7202,1.74,38864,0
+ECX.US,D,20240918,000000,1.775,1.8,1.75,1.77,87257,0
+ECX.US,D,20240919,000000,1.78,1.8,1.7506,1.77,22467,0
+ECX.US,D,20240920,000000,1.79,2.1,1.75,2.01,423612,0
+ECX.US,D,20240923,000000,1.94,1.97,1.72,1.72,52877,0
+ECX.US,D,20240924,000000,1.825,1.92,1.73,1.73,58025,0
+ECX.US,D,20240925,000000,1.72,1.8383,1.72,1.81,32100,0
+ECX.US,D,20240926,000000,1.845,1.98,1.82,1.93,80911,0
+ECX.US,D,20240927,000000,1.93,2.035,1.9,1.91,110186,0
+ECX.US,D,20240930,000000,1.93,1.97,1.8502,1.91,86891,0
+ECX.US,D,20241001,000000,1.9,1.98,1.88,1.94,29599,0
+ECX.US,D,20241002,000000,1.96,1.96,1.8,1.96,66892,0
+ECX.US,D,20241003,000000,1.94,1.96,1.86,1.89,30236,0
+ECX.US,D,20241004,000000,1.8889,1.92,1.8472,1.89,22987,0
+ECX.US,D,20241007,000000,1.94,1.945,1.91,1.93,46500,0
+ECX.US,D,20241008,000000,1.91,1.94,1.8727,1.93,15305,0
+ECX.US,D,20241009,000000,1.88,1.9,1.84,1.84,15664,0
+ECX.US,D,20241010,000000,1.9163,1.9163,1.85,1.87,3472,0
+ECX.US,D,20241011,000000,1.84,1.87,1.75,1.83,44419,0
+ECX.US,D,20241014,000000,1.81,1.81,1.73,1.77,45204,0
+ECX.US,D,20241015,000000,1.7339,1.77,1.7339,1.74,4295,0
+ECX.US,D,20241016,000000,1.76,1.79,1.74,1.78,3602,0
+ECX.US,D,20241017,000000,1.78,1.8,1.744,1.78,11971,0
+ECX.US,D,20241018,000000,1.8,1.8494,1.7819,1.84,33641,0
+ECX.US,D,20241021,000000,1.85,1.85,1.82,1.85,11282,0
+ECX.US,D,20241022,000000,1.8516,1.87,1.85,1.867,35458,0
+ECX.US,D,20241023,000000,1.84,1.85,1.71,1.743,70719,0
+ECX.US,D,20241024,000000,1.81,1.81,1.78,1.79,7312,0
+ECX.US,D,20241025,000000,1.79,1.8,1.77,1.8,17681,0
+ECX.US,D,20241028,000000,1.7868,1.84,1.75,1.82,23989,0
+ECX.US,D,20241029,000000,1.85,1.85,1.83,1.85,7405,0
+ECX.US,D,20241030,000000,1.8507,1.856542,1.8,1.8,11337,0
+ECX.US,D,20241031,000000,1.78,1.83,1.78,1.81,7341,0
+ECX.US,D,20241101,000000,1.78,1.85,1.76,1.7664,19225,0
+ECX.US,D,20241104,000000,1.76,1.85,1.75,1.82,23846,0
+ECX.US,D,20241105,000000,1.81,1.87,1.795,1.87,58617,0
+ECX.US,D,20241106,000000,1.85,1.875,1.72,1.83,52125,0
+ECX.US,D,20241107,000000,1.86,1.8791,1.81,1.8399,13705,0
+ECX.US,D,20241108,000000,1.89,1.89,1.82,1.84,17358,0
+ECX.US,D,20241111,000000,1.84,1.84,1.76,1.8,12070,0
+ECX.US,D,20241112,000000,1.82,1.82,1.7794,1.79,13229,0
+ECX.US,D,20241113,000000,1.78,1.78,1.76,1.76,6335,0
+ECX.US,D,20241114,000000,1.74,1.81,1.72,1.74,19152,0
+ECX.US,D,20241115,000000,1.72,1.775,1.71,1.72,14424,0
+ECX.US,D,20241118,000000,1.7,1.7,1.6,1.6,30991,0
+ECX.US,D,20241119,000000,1.61,1.65,1.43,1.48,28138,0
+ECX.US,D,20241120,000000,1.53,1.66,1.505,1.64,22092,0
+ECX.US,D,20241121,000000,1.6331,1.67,1.63,1.65,23027,0
+ECX.US,D,20241122,000000,1.6829,1.6998,1.4842,1.61,8512,0
+ECX.US,D,20241125,000000,1.61,1.8,1.607,1.8,56282,0
+ECX.US,D,20241126,000000,1.84,1.91,1.77,1.88,172809,0
+ECX.US,D,20241127,000000,1.88,1.92,1.8,1.86,332264,0
+ECX.US,D,20241129,000000,1.92,2.01,1.865,2,340891,0
+ECX.US,D,20241202,000000,2,2,1.885,1.89,429493,0
+ECX.US,D,20241203,000000,1.92,1.93,1.8215,1.9,560038,0
+ECX.US,D,20241204,000000,1.93,2.15,1.93,2.01,569250,0
+ECX.US,D,20241205,000000,1.99,2.0399,1.92,1.93,235819,0
+ECX.US,D,20241206,000000,1.97,1.98,1.89,1.91,444356,0
+ECX.US,D,20241209,000000,1.92,1.995,1.905,1.97,571152,0
+ECX.US,D,20241210,000000,1.94,2.03,1.91,1.95,318806,0
+ECX.US,D,20241211,000000,1.99,2.005,1.93,1.98,827481,0
+ECX.US,D,20241212,000000,2,2,1.95,1.97,764195,0
+ECX.US,D,20241213,000000,1.96,2.015,1.95,1.98,618300,0
+ECX.US,D,20241216,000000,1.99,2,1.93,1.94,521902,0
+ECX.US,D,20241217,000000,1.88,1.89,1.79,1.82,398686,0
+ECX.US,D,20241218,000000,1.77,1.82,1.69,1.78,642853,0
+ECX.US,D,20241219,000000,1.72,1.73,1.67,1.71,214943,0
+ECX.US,D,20241220,000000,1.66,2.2299,1.66,1.93,2267009,0
+ECX.US,D,20241223,000000,1.96,2.12,1.95,2.02,1658676,0
+ECX.US,D,20241224,000000,2.01,2.055,1.9,1.95,989980,0
+ECX.US,D,20241226,000000,1.96,1.97,1.815,1.83,546760,0
+ECX.US,D,20241227,000000,1.99,2.02,1.86,1.89,1449542,0
+ECX.US,D,20241230,000000,1.91,2,1.83,1.96,1107878,0
+ECX.US,D,20241231,000000,2,2.145,2,2.11,3524737,0
+ECX.US,D,20250102,000000,2.1,2.11,1.99,2.02,2325964,0
+ECX.US,D,20250103,000000,2.05,2.1,2,2.03,1769586,0
+ECX.US,D,20250106,000000,2.03,2.089,2.005,2.02,1483888,0
+ECX.US,D,20250107,000000,2.06,2.06,2,2.02,947127,0
+ECX.US,D,20250108,000000,2.01,2.055,2,2.02,945711,0
+ECX.US,D,20250110,000000,2.02,2.25,2.005,2.19,4238692,0
+ECX.US,D,20250113,000000,2.16,2.24,2.12,2.15,2438149,0
+ECX.US,D,20250114,000000,2.15,2.171,2,2.01,3158385,0
+ECX.US,D,20250115,000000,2.06,2.11,1.92,1.93,1841989,0
+ECX.US,D,20250116,000000,1.91,1.95,1.7824,1.9,512994,0
+ECX.US,D,20250117,000000,1.93,1.97,1.85,1.91,395716,0
+ECX.US,D,20250121,000000,1.9,1.91,1.81,1.84,607393,0
+ECX.US,D,20250122,000000,1.86,1.86,1.73,1.75,395512,0
+ECX.US,D,20250123,000000,1.8,1.87,1.745,1.82,494299,0
+ECX.US,D,20250124,000000,1.82,1.92,1.8,1.82,677486,0
+ECX.US,D,20250127,000000,1.82,1.82,1.63,1.75,947987,0
+ECX.US,D,20250128,000000,1.73,1.78,1.7,1.76,277185,0
+ECX.US,D,20250129,000000,1.75,1.77,1.65,1.68,520355,0
+ECX.US,D,20250130,000000,1.71,1.76,1.7,1.73,160912,0
+ECX.US,D,20250131,000000,1.75,1.79,1.59,1.61,364467,0
+ECX.US,D,20250203,000000,1.669,1.71,1.6,1.61,552701,0
+ECX.US,D,20250204,000000,1.6,1.69,1.6,1.67,458227,0
+ECX.US,D,20250205,000000,1.7,1.72,1.585,1.62,376903,0
+ECX.US,D,20250206,000000,1.65,1.685,1.59,1.68,420394,0
+ECX.US,D,20250207,000000,1.66,1.75,1.66,1.73,524981,0
+ECX.US,D,20250210,000000,1.89,1.97,1.81,1.91,1794110,0
+ECX.US,D,20250211,000000,1.96,2.11,1.92,2.09,3612909,0
+ECX.US,D,20250212,000000,2.05,2.07,1.925,1.94,3042975,0
+ECX.US,D,20250213,000000,2.01,2.12,1.99,2.06,3433945,0
+ECX.US,D,20250214,000000,2.12,2.2,2.08,2.16,2402976,0
+ECX.US,D,20250218,000000,2.19,2.22,2.02,2.05,1977622,0
+ECX.US,D,20250219,000000,2.09,2.1,1.95,2,2018162,0
+ECX.US,D,20250220,000000,2,2.055,1.91,1.95,2541128,0
+ECX.US,D,20250221,000000,2,2.108,2,2.04,3893239,0
+ECX.US,D,20250224,000000,2.09,2.115,2.015,2.03,2405930,0
+ECX.US,D,20250225,000000,2.05,2.24,2.03,2.15,3668593,0
+ECX.US,D,20250226,000000,2.16,2.35,2.15,2.33,5607344,0
+ECX.US,D,20250227,000000,2.39,2.49,2.3,2.39,6001842,0
+ECX.US,D,20250228,000000,2.5,2.5,2.06,2.16,3423020,0
+ECX.US,D,20250303,000000,2.21,2.3,2.08,2.18,2088891,0
+ECX.US,D,20250304,000000,2.15,2.33,2.06,2.33,5159106,0
+ECX.US,D,20250305,000000,2.3,2.45,2.3,2.41,3036553,0
+ECX.US,D,20250306,000000,2.8697,2.9799,2.56,2.73,5828822,0
+ECX.US,D,20250307,000000,2.8,2.9,2.71,2.8,3105024,0
+ECX.US,D,20250310,000000,2.82,2.87,2.64,2.67,2617554,0
+ECX.US,D,20250311,000000,2.85,2.85,2.35,2.49,4030656,0
+ECX.US,D,20250312,000000,2.5,3.25,2.43,3.25,8467439,0
+ECX.US,D,20250313,000000,3.1,3.15,2.71,2.83,3668810,0
+ECX.US,D,20250314,000000,2.8,2.895,2.7,2.71,3313160,0
+ECX.US,D,20250317,000000,2.9,2.9393,2.6101,2.64,4099533,0
+ECX.US,D,20250318,000000,2.65,2.73,2.46,2.62,4183189,0
+ECX.US,D,20250319,000000,2.6,2.63,2.48,2.6,4469731,0
+ECX.US,D,20250320,000000,2.58,2.855,2.55,2.71,5719332,0
+ECX.US,D,20250321,000000,2.63,2.725,2.5,2.66,4969342,0
+ECX.US,D,20250324,000000,2.76,2.99,2.71,2.75,4020053,0
+ECX.US,D,20250325,000000,2.82,3.07,2.76,2.87,7142235,0
+ECX.US,D,20250326,000000,2.83,2.94,2.33,2.42,5548772,0
+ECX.US,D,20250327,000000,2.43,2.5199,2.26,2.26,2076424,0
+ECX.US,D,20250328,000000,1.74,1.75,1.26,1.5,37332216,0
+ECX.US,D,20250331,000000,1.44,1.495,1.21,1.26,8013412,0
+ECX.US,D,20250401,000000,1.36,1.385,1.21,1.24,13009283,0
+ECX.US,D,20250402,000000,1.22,1.27,1.1,1.125,8699690,0
+ECX.US,D,20250403,000000,1.19,1.205,1.02,1.09,8100995,0
+ECX.US,D,20250404,000000,1.08,1.15,1.015,1.04,3905830,0
+ECX.US,D,20250407,000000,1,1.04,0.94,1,6897266,0
+ECX.US,D,20250408,000000,1.14,1.2,0.9601,0.9919,8473450,0
+ECX.US,D,20250409,000000,0.96,1.05,0.88,0.89,8812271,0
+ECX.US,D,20250410,000000,0.8897,0.9205,0.7712,0.8232,3203275,0
+ECX.US,D,20250411,000000,0.81,0.9702,0.7575,0.95,10116602,0
+ECX.US,D,20250414,000000,0.92,1.12,0.85,1.08,21767445,0
+ECX.US,D,20250415,000000,1.07,1.08,0.9148,0.9148,23060480,0
+ECX.US,D,20250416,000000,0.8975,1,0.895,0.948,18266881,0
+ECX.US,D,20250417,000000,0.93,0.98,0.9,0.9041,3651741,0
+ECX.US,D,20250421,000000,0.8827,0.92,0.84,0.8445,2738214,0
+ECX.US,D,20250422,000000,0.8461,1.12,0.8461,1.06,8737434,0
+ECX.US,D,20250423,000000,1,1.21,1,1.1,8654144,0
+ECX.US,D,20250424,000000,1.14,1.18,1.09,1.09,1516490,0
+ECX.US,D,20250425,000000,1.09,1.15,1.08,1.12,952003,0
+ECX.US,D,20250428,000000,1.15,1.2,1.11,1.19,1131347,0
+ECX.US,D,20250429,000000,1.23,1.3148,1.15,1.2,4555050,0
+ECX.US,D,20250430,000000,1.15,1.415,1.11,1.3,11793501,0
+ECX.US,D,20250501,000000,1.25,1.43,1.25,1.34,2781594,0
+ECX.US,D,20250502,000000,1.32,1.48,1.31,1.45,3131601,0
+ECX.US,D,20250505,000000,1.47,1.48,1.35,1.42,2676274,0
+ECX.US,D,20250506,000000,1.38,1.545,1.37,1.52,3032508,0
+ECX.US,D,20250507,000000,1.56,1.67,1.51,1.59,8287439,0
+ECX.US,D,20250508,000000,1.59,1.605,1.38,1.4,2748490,0
+ECX.US,D,20250509,000000,1.42,1.7,1.4001,1.6,5235934,0
+ECX.US,D,20250512,000000,1.81,1.85,1.7133,1.8,5395941,0
+ECX.US,D,20250513,000000,1.8,1.84,1.71,1.74,3143442,0
+ECX.US,D,20250514,000000,1.73,1.78,1.6,1.62,1813540,0
+ECX.US,D,20250515,000000,1.6,1.6,1.49,1.49,964331,0
+ECX.US,D,20250516,000000,1.48,1.65,1.48,1.59,2358955,0
+ECX.US,D,20250519,000000,1.56,1.56,1.49,1.5,1230219,0
+ECX.US,D,20250520,000000,1.48,1.625,1.42,1.61,7268208,0
+ECX.US,D,20250521,000000,1.57,1.67,1.55,1.6,2316381,0
+ECX.US,D,20250522,000000,1.59,1.64,1.56,1.59,2173769,0
+ECX.US,D,20250523,000000,1.57,1.57,1.49,1.52,1527865,0
+ECX.US,D,20250527,000000,1.53,1.65,1.51,1.63,1316857,0
+ECX.US,D,20250528,000000,1.63,1.679,1.58,1.58,821383,0
+ECX.US,D,20250529,000000,1.6,1.63,1.55,1.58,840681,0
+ECX.US,D,20250530,000000,1.6,1.6,1.54,1.56,1125036,0
+ECX.US,D,20250602,000000,1.55,1.62,1.52,1.595,1215785,0
+ECX.US,D,20250603,000000,1.59,1.64,1.57,1.59,677831,0
+ECX.US,D,20250604,000000,1.58,1.79,1.58,1.7,2766215,0
+ECX.US,D,20250605,000000,1.7,1.74,1.565,1.59,1833957,0
+ECX.US,D,20250606,000000,1.59,1.65,1.59,1.65,605738,0
+ECX.US,D,20250609,000000,1.65,1.72,1.61,1.72,1201795,0
+ECX.US,D,20250610,000000,1.73,1.73,1.6,1.62,880254,0
+ECX.US,D,20250611,000000,1.63,1.69,1.605,1.63,1376051,0
+ECX.US,D,20250612,000000,1.63,1.64,1.58,1.59,689058,0
+ECX.US,D,20250613,000000,1.58,1.64,1.57,1.58,684637,0
+ECX.US,D,20250616,000000,1.62,1.7799,1.62,1.76,2586008,0
+ECX.US,D,20250617,000000,1.72,1.9,1.72,1.9,1893306,0
+ECX.US,D,20250618,000000,1.9,1.96,1.8,1.82,1441203,0
+ECX.US,D,20250620,000000,1.84,1.87,1.75,1.75,3945972,0
+ECX.US,D,20250623,000000,1.758,1.758,1.62,1.68,1429396,0
+ECX.US,D,20250624,000000,1.7,1.82,1.6994,1.81,1020373,0
+ECX.US,D,20250625,000000,1.96,2.01,1.83,1.92,4911892,0
+ECX.US,D,20250626,000000,1.96,2.01,1.87,1.95,3505329,0
+ECX.US,D,20250627,000000,1.93,1.97,1.87,1.94,1901444,0
+ECX.US,D,20250630,000000,1.97,2.19,1.97,2.05,3065391,0
+ECX.US,D,20250701,000000,2.14,2.28,2.03,2.17,6061919,0
+ECX.US,D,20250702,000000,2.31,2.31,2.18,2.2,3547122,0
+ECX.US,D,20250703,000000,2.41,2.445,2.13,2.16,10687668,0
+ECX.US,D,20250707,000000,2.17,2.19,2.035,2.11,4873523,0
+ECX.US,D,20250708,000000,2.14,2.25,2.07,2.24,5542003,0
+ECX.US,D,20250709,000000,2.19,2.29,2.02,2.08,5430939,0
+ECX.US,D,20250710,000000,2.05,2.12,2.01,2.08,2323680,0
+ECX.US,D,20250711,000000,2.23,2.36,2.23,2.25,6079658,0
+ECX.US,D,20250714,000000,2.29,2.395,2.21,2.24,8355727,0
+ECX.US,D,20250715,000000,2.25,2.38,2.14,2.17,10988003,0
+ECX.US,D,20250716,000000,2.29,2.38,2,2.08,25644221,0
+ECX.US,D,20250717,000000,2.09,2.145,1.4,1.44,8618355,0
+ECX.US,D,20250718,000000,1.43,1.48,1.24,1.3,4841878,0
+ECX.US,D,20250721,000000,1.32,1.41,1.25,1.26,2882057,0
+ECX.US,D,20250722,000000,1.23,1.34,1.2,1.33,3362706,0
+ECX.US,D,20250723,000000,1.34,1.44,1.295,1.34,7584818,0
+ECX.US,D,20250724,000000,1.32,1.6,1.3,1.57,7471975,0
+ECX.US,D,20250725,000000,1.5,1.61,1.45,1.6,3078121,0
+ECX.US,D,20250728,000000,1.62,1.68,1.55,1.59,2613366,0
+ECX.US,D,20250729,000000,1.57,1.665,1.5,1.63,2577886,0
+ECX.US,D,20250730,000000,1.62,1.71,1.62,1.7,7177633,0
+ECX.US,D,20250731,000000,1.69,1.73,1.645,1.69,2403368,0
+ECX.US,D,20250801,000000,1.64,1.64,1.49,1.605,2381705,0
+ECX.US,D,20250804,000000,1.59,1.68,1.55,1.62,5348627,0
+ECX.US,D,20250805,000000,1.63,1.63,1.49,1.55,4592536,0
+ECX.US,D,20250806,000000,1.56,1.615,1.529,1.53,12508522,0
+ECX.US,D,20250807,000000,1.52,1.58,1.49,1.57,4189155,0
+ECX.US,D,20250808,000000,1.55,1.67,1.54,1.55,3452497,0
+ECX.US,D,20250811,000000,1.54,1.58,1.5,1.53,1096659,0
+ECX.US,D,20250812,000000,1.52,1.6,1.52,1.57,1018239,0
+ECX.US,D,20250813,000000,1.53,1.65,1.53,1.65,2058705,0
+ECX.US,D,20250814,000000,1.635,1.65,1.535,1.59,1367353,0
+ECX.US,D,20250815,000000,1.59,1.71,1.5602,1.7,1551792,0
+ECX.US,D,20250818,000000,1.72,1.74,1.63,1.65,927150,0
+ECX.US,D,20250819,000000,1.63,1.675,1.575,1.6,2533579,0
+ECX.US,D,20250820,000000,1.58,1.65,1.58,1.62,3007591,0
+ECX.US,D,20250821,000000,1.61,1.68,1.61,1.65,1933110,0
+ECX.US,D,20250822,000000,1.65,1.75,1.65,1.67,4011121,0
+ECX.US,D,20250825,000000,1.66,1.72,1.65,1.69,1618124,0
+ECX.US,D,20250826,000000,1.5,1.631,1.33,1.52,14202849,0
+ECX.US,D,20250827,000000,1.51,1.6295,1.505,1.6,4919121,0
+ECX.US,D,20250828,000000,1.61,1.6167,1.539,1.58,2887129,0
+ECX.US,D,20250829,000000,1.6,1.675,1.59,1.62,1788167,0
+ECX.US,D,20250902,000000,1.58,1.63,1.55,1.61,1793393,0
+ECX.US,D,20250903,000000,1.63,1.63,1.55,1.55,2907888,0
+ECX.US,D,20250904,000000,1.54,1.564,1.5,1.53,1227971,0
+ECX.US,D,20250905,000000,1.52,1.615,1.52,1.54,1130983,0
+ECX.US,D,20250908,000000,1.53,1.6,1.524,1.58,1080295,0
+ECX.US,D,20250909,000000,1.6,1.67,1.58,1.62,1556914,0
+ECX.US,D,20250910,000000,1.63,1.72,1.6102,1.72,1774249,0
+ECX.US,D,20250911,000000,1.74,1.785,1.6913,1.75,1026322,0
+ECX.US,D,20250912,000000,1.76,1.795,1.71,1.75,1301304,0
+ECX.US,D,20250915,000000,1.75,1.82,1.705,1.82,621413,0
+ECX.US,D,20250916,000000,1.84,2.07,1.805,2.05,2295473,0
+ECX.US,D,20250917,000000,2.05,2.17,2.0306,2.16,2018928,0
+ECX.US,D,20250918,000000,2.18,2.18,2.0845,2.12,1451118,0
+ECX.US,D,20250919,000000,2.11,2.22,2.05,2.21,3021752,0
+ECX.US,D,20250922,000000,2.16,2.2,2.055,2.08,995223,0
+ECX.US,D,20250923,000000,2.09,2.14,2.04,2.09,1304969,0
+ECX.US,D,20250924,000000,2.08,2.2,2.06,2.11,3053198,0
+ECX.US,D,20250925,000000,2.09,2.13,2.0579,2.13,1025766,0
+ECX.US,D,20250926,000000,2.1,2.155,2.06,2.08,709975,0
+ECX.US,D,20250929,000000,2.11,2.13,2.03,2.12,917178,0
+ECX.US,D,20250930,000000,2.11,2.12,1.8942,2.01,936267,0
+ECX.US,D,20251001,000000,1.97,2.08,1.93,2.08,1465704,0
+ECX.US,D,20251002,000000,2.12,2.2,2.01,2.19,692935,0
+ECX.US,D,20251003,000000,2.23,2.355,2.1307,2.28,1452502,0
+ECX.US,D,20251006,000000,2.31,2.31,2.23,2.27,973033,0
+ECX.US,D,20251007,000000,2.28,2.31,2.1,2.11,585708,0
+ECX.US,D,20251008,000000,2.08,2.345,2.08,2.33,1942361,0
+ECX.US,D,20251009,000000,2.32,2.37,2.2512,2.29,874322,0
+ECX.US,D,20251010,000000,2.32,2.325,2.01,2.04,1121289,0
+ECX.US,D,20251013,000000,2.1,2.16,2.08,2.09,649579,0
+ECX.US,D,20251014,000000,2.04,2.26,1.98,2.26,4135214,0
+ECX.US,D,20251015,000000,2.26,2.28,2.1,2.15,5517364,0
+ECX.US,D,20251016,000000,2.16,2.285,2.1,2.26,3901339,0
+ECX.US,D,20251017,000000,2.3,2.325,2.1,2.21,1471322,0
+ECX.US,D,20251020,000000,2.18,2.28,2.14,2.21,3809663,0
+ECX.US,D,20251021,000000,2.22,2.39,2.1802,2.37,1264463,0
+ECX.US,D,20251022,000000,2.37,2.4,2.2,2.39,8586749,0
+ECX.US,D,20251023,000000,2.4,2.48,2.28,2.32,4395456,0
+ECX.US,D,20251024,000000,2.35,2.4,2.25,2.28,7130587,0
+ECX.US,D,20251027,000000,2.32,2.41,2.315,2.36,1614375,0
+ECX.US,D,20251028,000000,2.34,2.4,2.34,2.35,1995299,0
+ECX.US,D,20251029,000000,2.36,2.4,2.29,2.35,1699239,0
+ECX.US,D,20251030,000000,2.32,2.445,2.28,2.38,9270012,0
+ECX.US,D,20251031,000000,2.33,2.51,2.29,2.5,7565398,0
+ECX.US,D,20251103,000000,2.6,2.7,2.16,2.48,11916769,0
+ECX.US,D,20251104,000000,2.42,2.55,2,2.22,15467580,0
+ECX.US,D,20251105,000000,2.26,2.43,2.1604,2.39,17011635,0
+ECX.US,D,20251106,000000,2.35,2.65,2.29,2.64,6468671,0
+ECX.US,D,20251107,000000,2.48,2.64,2.21,2.33,17083187,0
+ECX.US,D,20251110,000000,2.33,2.5,2.1,2.14,11224168,0
+ECX.US,D,20251111,000000,2.12,2.19,1.97,2.16,17375892,0
+ECX.US,D,20251112,000000,2.07,2.3699,2.065,2.27,5530056,0
+ECX.US,D,20251113,000000,2.41,2.47,2.17,2.39,17884532,0
+ECX.US,D,20251114,000000,2.34,2.34,2.065,2.13,4413048,0
+ECX.US,D,20251117,000000,2.12,2.12,1.7507,1.79,4141817,0
+ECX.US,D,20251118,000000,1.79,1.84,1.6601,1.75,3550083,0
+ECX.US,D,20251119,000000,1.77,1.86,1.68,1.84,5398410,0
+ECX.US,D,20251120,000000,1.85,1.925,1.72,1.72,2540251,0
+ECX.US,D,20251121,000000,1.72,1.769,1.68,1.69,1437730,0
+ECX.US,D,20251124,000000,1.72,1.8255,1.71,1.79,2680481,0
+ECX.US,D,20251125,000000,1.78,1.82,1.73,1.76,974679,0
+ECX.US,D,20251126,000000,1.74,1.7883,1.71,1.75,2022857,0
+ECX.US,D,20251128,000000,1.825,1.89,1.81,1.85,4333684,0
+ECX.US,D,20251201,000000,1.8,1.865,1.755,1.77,3469978,0
+ECX.US,D,20251202,000000,1.8,1.86,1.755,1.81,4259976,0
+ECX.US,D,20251203,000000,1.85,2.01,1.85,1.98,3729378,0
+ECX.US,D,20251204,000000,1.99,2.045,1.925,1.94,6261708,0
+ECX.US,D,20251205,000000,1.94,2.1595,1.94,2.1,10893061,0
+ECX.US,D,20251208,000000,2.12,2.12,1.89,1.93,3623694,0
+ECX.US,D,20251209,000000,1.91,1.91,1.77,1.78,1022711,0
+ECX.US,D,20251210,000000,1.79,1.81,1.75,1.77,990795,0
+ECX.US,D,20251211,000000,1.77,1.81,1.7,1.7,969451,0
+ECX.US,D,20251212,000000,1.74,1.76,1.67,1.67,846512,0
+ECX.US,D,20251215,000000,1.68,1.71,1.595,1.6,1436901,0
+ECX.US,D,20251216,000000,1.6,1.72,1.6,1.69,1601094,0
+ECX.US,D,20251217,000000,1.7,1.765,1.685,1.69,859232,0
+ECX.US,D,20251218,000000,1.71,1.84,1.71,1.8,1746754,0
+ECX.US,D,20251219,000000,1.8,1.87,1.75,1.8,2963864,0
+ECX.US,D,20251222,000000,1.8,1.835,1.62,1.65,1313277,0
+ECX.US,D,20251223,000000,1.7,1.76,1.58,1.65,7374662,0
+ECX.US,D,20251224,000000,1.7,1.79,1.63,1.68,14012482,0
+ECX.US,D,20251226,000000,1.68,1.715,1.51,1.55,6992138,0
+ECX.US,D,20251229,000000,1.57,1.58,1.475,1.565,6120118,0
+ECX.US,D,20251230,000000,1.54,1.69,1.54,1.65,1433834,0
+ECX.US,D,20251231,000000,1.63,1.73,1.63,1.72,1183452,0
+ECX.US,D,20260102,000000,1.72,1.735,1.625,1.64,675354,0
+ECX.US,D,20260105,000000,1.66,1.745,1.64,1.68,940253,0
+ECX.US,D,20260106,000000,1.7,1.755,1.655,1.75,1113837,0
+ECX.US,D,20260107,000000,1.75,1.785,1.7,1.76,1535687,0
+ECX.US,D,20260108,000000,1.73,1.83,1.71,1.81,1704166,0
+ECX.US,D,20260109,000000,1.82,1.92,1.79,1.91,2002956,0
+ECX.US,D,20260112,000000,1.96,1.98,1.785,1.85,5292332,0
+ECX.US,D,20260113,000000,1.85,1.85,1.75,1.79,2121874,0
+ECX.US,D,20260114,000000,1.77,1.91,1.74,1.88,4586732,0
+ECX.US,D,20260115,000000,1.9,1.9,1.82,1.86,4857587,0
+ECX.US,D,20260116,000000,1.85,1.935,1.8313,1.9,6007360,0
+ECX.US,D,20260120,000000,1.9,2.0989,1.85,2.06,6602396,0
+ECX.US,D,20260121,000000,2.005,2.13,1.9803,2.1,6022480,0
+ECX.US,D,20260122,000000,2.14,2.2,2.07,2.1,7614668,0
+ECX.US,D,20260123,000000,2.13,2.19,2.05,2.08,6504431,0
+ECX.US,D,20260126,000000,2.09,2.15,2.01,2.03,7896145,0
+ECX.US,D,20260127,000000,2.05,2.05,1.87,1.88,3031451,0
+ECX.US,D,20260128,000000,1.89,1.94,1.86,1.86,3000673,0
+ECX.US,D,20260129,000000,2,2.02,1.865,1.93,6566539,0
+ECX.US,D,20260130,000000,1.92,1.97,1.8,1.8,1674298,0
+ECX.US,D,20260202,000000,1.8,1.9,1.78,1.89,839274,0
+ECX.US,D,20260203,000000,1.88,1.9199,1.82,1.85,1026416,0
+ECX.US,D,20260204,000000,1.85,1.86,1.735,1.79,1124688,0
+ECX.US,D,20260205,000000,1.77,1.786,1.62,1.67,2576445,0
+ECX.US,D,20260206,000000,1.69,1.76,1.66,1.67,2064867,0
+ECX.US,D,20260209,000000,1.68,1.708,1.63,1.68,5346719,0
+ECX.US,D,20260210,000000,1.68,1.87,1.67,1.86,2712734,0
+ECX.US,D,20260211,000000,1.86,1.955,1.835,1.93,3114301,0
+ECX.US,D,20260212,000000,1.985,2.105,1.755,1.77,11883949,0
+ECX.US,D,20260213,000000,1.77,1.86,1.65,1.65,3350357,0
+ECX.US,D,20260217,000000,1.65,1.73,1.57,1.67,2572954,0
+ECX.US,D,20260218,000000,1.69,1.69,1.555,1.56,1736446,0
diff --git a/daily/us/nasdaq stocks/1/edry.us.txt b/daily/us/nasdaq stocks/1/edry.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6758ee6abfd4221a044067b8677f8c0f60918307
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/edry.us.txt	
@@ -0,0 +1,1861 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EDRY.US,D,20180601,000000,7,10,7,8.3,55658,0
+EDRY.US,D,20180604,000000,7.55,10.5,7.17,8.6,41506,0
+EDRY.US,D,20180605,000000,8.27,8.6,7.0601,7.61,34100,0
+EDRY.US,D,20180606,000000,7.57,8.24,6.648,7.55,59836,0
+EDRY.US,D,20180607,000000,7.6,7.87,7.01,7.63,21070,0
+EDRY.US,D,20180608,000000,7,7.58,6.98,7.43,8562,0
+EDRY.US,D,20180611,000000,7.4,7.5899,7.1,7.5899,9328,0
+EDRY.US,D,20180612,000000,7.59,8.2499,7.11,8.2499,19728,0
+EDRY.US,D,20180613,000000,7.98,8.38,7.651,8,23093,0
+EDRY.US,D,20180614,000000,8.006,8.7881,7.81,8.601,28852,0
+EDRY.US,D,20180615,000000,8.99,9.4637,8.16,8.16,18066,0
+EDRY.US,D,20180618,000000,8.5999,8.6,7.8543,8.01,4327,0
+EDRY.US,D,20180619,000000,8.25,8.3,7.975,8.2975,9243,0
+EDRY.US,D,20180620,000000,8.24,9.75,8,8.35,46269,0
+EDRY.US,D,20180621,000000,8.21,8.77,8.04,8.17,5360,0
+EDRY.US,D,20180622,000000,8.59,10.49,8.2501,9.305,45460,0
+EDRY.US,D,20180625,000000,8.801,9.48,8.08,8.22,25653,0
+EDRY.US,D,20180626,000000,8.3,8.9999,7.8,7.95,27030,0
+EDRY.US,D,20180627,000000,8.31,8.5,8.04,8.22,7516,0
+EDRY.US,D,20180628,000000,8.175,8.45,8.04,8.2,10138,0
+EDRY.US,D,20180629,000000,8.26,8.79,8.26,8.35,4437,0
+EDRY.US,D,20180702,000000,8.3401,8.47,8.2027,8.31,3615,0
+EDRY.US,D,20180703,000000,8.45,8.88,8.4,8.47,2269,0
+EDRY.US,D,20180705,000000,8.3,8.3,8.25,8.25,1224,0
+EDRY.US,D,20180706,000000,8.44,8.44,8.25,8.25,1545,0
+EDRY.US,D,20180709,000000,8.25,8.25,8.25,8.25,1397,0
+EDRY.US,D,20180710,000000,8.25,8.44,8.05,8.35,3492,0
+EDRY.US,D,20180711,000000,8.05,8.08,7.42,7.615,24224,0
+EDRY.US,D,20180712,000000,7.85,8.0999,7.85,7.975,10243,0
+EDRY.US,D,20180713,000000,7.8762,8.099,7.8762,7.94,3065,0
+EDRY.US,D,20180716,000000,8.09,8.09,7.96,7.96,3330,0
+EDRY.US,D,20180717,000000,8.014,8.05,7.8,7.89,1033,0
+EDRY.US,D,20180718,000000,7.89,8,7.65,7.65,1673,0
+EDRY.US,D,20180719,000000,7.67,7.67,7.45,7.45,8836,0
+EDRY.US,D,20180720,000000,7.45,7.88,7.45,7.8,4664,0
+EDRY.US,D,20180723,000000,7.97,7.99,7.83,7.83,2755,0
+EDRY.US,D,20180724,000000,7.8227,7.98,7.82,7.82,2705,0
+EDRY.US,D,20180725,000000,8,8,7.82,7.99,6081,0
+EDRY.US,D,20180726,000000,8,8,7.82,7.82,5512,0
+EDRY.US,D,20180727,000000,7.8201,7.89,7.8,7.8,1643,0
+EDRY.US,D,20180730,000000,7.99,7.99,7.45,7.45,10377,0
+EDRY.US,D,20180731,000000,7.6797,7.6797,7.54,7.54,564,0
+EDRY.US,D,20180801,000000,7.5752,7.6,7.5,7.51,1429,0
+EDRY.US,D,20180802,000000,7.5601,7.6,7.51,7.51,978,0
+EDRY.US,D,20180803,000000,7.21,7.4855,7.21,7.24,755,0
+EDRY.US,D,20180806,000000,7.21,7.44,6.8544,7.15,15572,0
+EDRY.US,D,20180807,000000,7.02,7.2237,6.08,6.7475,30206,0
+EDRY.US,D,20180808,000000,6.55,7.0359,6.469,6.6,7668,0
+EDRY.US,D,20180809,000000,6.79,7.0891,6.5,7,17914,0
+EDRY.US,D,20180810,000000,7.18,7.24,6.65,6.71,3549,0
+EDRY.US,D,20180813,000000,6.65,6.9757,6.65,6.67,3098,0
+EDRY.US,D,20180814,000000,7.1119,7.1119,6.65,6.65,2752,0
+EDRY.US,D,20180815,000000,6.7602,6.7602,6.15,6.35,3500,0
+EDRY.US,D,20180816,000000,6.77,7,6.5,6.75,9228,0
+EDRY.US,D,20180817,000000,6.9,7.04,6.9,7,3896,0
+EDRY.US,D,20180820,000000,7.2,7.4003,7.2,7.3,6476,0
+EDRY.US,D,20180821,000000,7.2027,7.2897,7.2027,7.21,1111,0
+EDRY.US,D,20180822,000000,7.0973,7.26,6.6541,7.26,2843,0
+EDRY.US,D,20180823,000000,6.8,7.29,6.53,7.25,5730,0
+EDRY.US,D,20180824,000000,7,7.15,7,7.15,2996,0
+EDRY.US,D,20180827,000000,7.29,7.29,7,7.1514,1083,0
+EDRY.US,D,20180828,000000,7.2,7.29,7.2,7.2699,5280,0
+EDRY.US,D,20180829,000000,7.2182,7.2912,7.2,7.2,4209,0
+EDRY.US,D,20180830,000000,7.21,7.4,7,7,8567,0
+EDRY.US,D,20180831,000000,6.951,7.25,6.95,7.23,7939,0
+EDRY.US,D,20180904,000000,6.54,7.12,6.54,7.11,1383,0
+EDRY.US,D,20180905,000000,6.8,7.035,6.5986,6.9399,3152,0
+EDRY.US,D,20180906,000000,6.95,7.18,6.95,7.15,17631,0
+EDRY.US,D,20180907,000000,6.951,7.21,6.95,7.1499,2953,0
+EDRY.US,D,20180910,000000,7.03,7.18,6.966,6.966,1252,0
+EDRY.US,D,20180911,000000,7.0301,7.14,7.03,7.14,3049,0
+EDRY.US,D,20180912,000000,6.7189,7.15,6.7189,7.15,3100,0
+EDRY.US,D,20180913,000000,7.15,7.17,6.73,7,4460,0
+EDRY.US,D,20180914,000000,6.82,7.0799,6.5958,7.0799,5184,0
+EDRY.US,D,20180917,000000,6.7,7.09,6.5828,7.09,6507,0
+EDRY.US,D,20180918,000000,6.769,7.19,6.769,7.19,7912,0
+EDRY.US,D,20180919,000000,7.19,7.5,7.19,7.5,10230,0
+EDRY.US,D,20180920,000000,7.65,7.82,7.3989,7.6813,25360,0
+EDRY.US,D,20180921,000000,7.5,7.699,7.35,7.45,6312,0
+EDRY.US,D,20180924,000000,7.5205,7.7,7.45,7.6,6804,0
+EDRY.US,D,20180925,000000,7.7612,14.5,7.7612,8.62,1342989,0
+EDRY.US,D,20180926,000000,8.85,12.7,8.05,9.31,542689,0
+EDRY.US,D,20180927,000000,8.99,9.75,8.9,9.13,79749,0
+EDRY.US,D,20180928,000000,8.9,9.499,8.1136,9.41,71066,0
+EDRY.US,D,20181001,000000,9.15,10.25,9,9.6001,63462,0
+EDRY.US,D,20181002,000000,9.6,10.24,9.6,9.7185,32742,0
+EDRY.US,D,20181003,000000,10.2,10.3569,9.5,9.79,33425,0
+EDRY.US,D,20181004,000000,9.67,10.98,9.64,10.4,43523,0
+EDRY.US,D,20181005,000000,10.21,10.4369,9.64,9.99,21588,0
+EDRY.US,D,20181008,000000,9.65,9.84,8.97,9.4,27906,0
+EDRY.US,D,20181009,000000,9.28,9.75,9.1,9.45,19348,0
+EDRY.US,D,20181010,000000,9.3,9.45,9,9,21805,0
+EDRY.US,D,20181011,000000,9.21,9.24,8.76,9.1,16550,0
+EDRY.US,D,20181012,000000,9.2739,9.42,8.9,9.0003,15361,0
+EDRY.US,D,20181015,000000,8.99,10.4059,8.8111,10.23,65746,0
+EDRY.US,D,20181016,000000,10.58,10.58,9.61,9.78,24168,0
+EDRY.US,D,20181017,000000,10.08,10.08,9.27,9.46,15319,0
+EDRY.US,D,20181018,000000,9.32,10.2541,9.2,9.91,29609,0
+EDRY.US,D,20181019,000000,9.51,10.5,9.51,10.14,45199,0
+EDRY.US,D,20181022,000000,10.5,13,10.2972,11.75,302442,0
+EDRY.US,D,20181023,000000,11.08,11.75,10.81,11.75,56640,0
+EDRY.US,D,20181024,000000,11.72,12.4708,10.95,11.85,85320,0
+EDRY.US,D,20181025,000000,11.75,12.06,11.1,12,60450,0
+EDRY.US,D,20181026,000000,12.04,12.46,11.3663,12.4,30590,0
+EDRY.US,D,20181029,000000,13,13,11.81,12.77,46448,0
+EDRY.US,D,20181030,000000,12.4,12.85,11.52,11.7,50692,0
+EDRY.US,D,20181031,000000,11.75,12.4084,11.61,12.0813,24250,0
+EDRY.US,D,20181101,000000,12.1,12.5,11.81,12.01,33726,0
+EDRY.US,D,20181102,000000,12.24,12.24,10.58,11.05,32517,0
+EDRY.US,D,20181105,000000,10.99,11.2799,10.7,10.95,27633,0
+EDRY.US,D,20181106,000000,10.9,11.1099,9.6415,10,42439,0
+EDRY.US,D,20181107,000000,10.3,10.7,9.7528,10.5,34691,0
+EDRY.US,D,20181108,000000,10.35,10.35,9.274,9.61,20389,0
+EDRY.US,D,20181109,000000,9.65,10.3249,9.2137,10.15,33604,0
+EDRY.US,D,20181112,000000,10.14,10.14,9.4318,9.45,11441,0
+EDRY.US,D,20181113,000000,10.5,11.9,10,11.25,59145,0
+EDRY.US,D,20181114,000000,11.57,12.4645,10.7034,11.17,61218,0
+EDRY.US,D,20181115,000000,11.23,11.543,10.251,11.15,77937,0
+EDRY.US,D,20181116,000000,12.99,13.4,10.0304,11,250223,0
+EDRY.US,D,20181119,000000,10.66,10.7121,9.056,9.45,95934,0
+EDRY.US,D,20181120,000000,9.7,10.75,9.15,10.525,114487,0
+EDRY.US,D,20181121,000000,10.62,10.9466,9.52,10.14,27440,0
+EDRY.US,D,20181123,000000,10,10,9.78,9.88,14361,0
+EDRY.US,D,20181126,000000,9.95,10.22,9.55,9.57,33707,0
+EDRY.US,D,20181127,000000,9.54,10.03,9.06,9.56,33495,0
+EDRY.US,D,20181128,000000,9.5,9.5,9,9,25544,0
+EDRY.US,D,20181129,000000,9.12,9.65,9.12,9.4,22065,0
+EDRY.US,D,20181130,000000,9.3,9.53,9.162,9.275,20730,0
+EDRY.US,D,20181203,000000,9.35,9.35,8.5,8.9,50941,0
+EDRY.US,D,20181204,000000,9.08,9.1,8.5,8.67,43097,0
+EDRY.US,D,20181206,000000,8.95,8.9948,8.0543,8.75,63164,0
+EDRY.US,D,20181207,000000,8.65,8.97,8.1207,8.97,20098,0
+EDRY.US,D,20181210,000000,8.88,8.98,8.33,8.98,11109,0
+EDRY.US,D,20181211,000000,9.02,9.7043,9.02,9.21,28203,0
+EDRY.US,D,20181212,000000,9.47,9.65,9,9,27630,0
+EDRY.US,D,20181213,000000,8.7501,9.1632,8.52,8.92,7698,0
+EDRY.US,D,20181214,000000,8.95,9.15,8.55,8.62,9809,0
+EDRY.US,D,20181217,000000,8.88,9.05,8.4975,9.05,31315,0
+EDRY.US,D,20181218,000000,9.05,9.0995,8.86,8.9,18531,0
+EDRY.US,D,20181219,000000,9.01,9.17,8.85,9.15,28640,0
+EDRY.US,D,20181220,000000,9.07,9.22,8.4096,8.66,39511,0
+EDRY.US,D,20181221,000000,8.99,9.33,8.4,8.4,67541,0
+EDRY.US,D,20181224,000000,8.46,9.1,8.46,8.78,19324,0
+EDRY.US,D,20181226,000000,8.75,8.95,8.43,8.8,22764,0
+EDRY.US,D,20181227,000000,8.65,9.18,8.51,8.7,34784,0
+EDRY.US,D,20181228,000000,8.91,9.03,8.63,8.75,9641,0
+EDRY.US,D,20181231,000000,8.67,8.67,8.55,8.59,1745,0
+EDRY.US,D,20190102,000000,8.63,8.63,8.4501,8.53,6633,0
+EDRY.US,D,20190103,000000,8.73,9.39,8.73,9.39,16668,0
+EDRY.US,D,20190104,000000,9.2,9.2,8.73,9.02,5374,0
+EDRY.US,D,20190107,000000,9.05,9.05,8.5,8.9,14854,0
+EDRY.US,D,20190108,000000,8.9999,9.37,8.63,8.9,16555,0
+EDRY.US,D,20190109,000000,9.06,9.12,8.6,8.64,10133,0
+EDRY.US,D,20190110,000000,8.55,8.77,8.55,8.6568,5257,0
+EDRY.US,D,20190111,000000,8.8544,8.8544,8.6,8.75,2895,0
+EDRY.US,D,20190114,000000,8.93,9,8.6,8.7524,3875,0
+EDRY.US,D,20190115,000000,8.6666,8.6832,8.6,8.6,2382,0
+EDRY.US,D,20190116,000000,8.75,8.998,8.4,8.6313,14166,0
+EDRY.US,D,20190117,000000,8.4,8.83,8,8.2866,20757,0
+EDRY.US,D,20190118,000000,8.45,8.78,8.45,8.76,1924,0
+EDRY.US,D,20190122,000000,8.55,8.55,8.55,8.55,1045,0
+EDRY.US,D,20190123,000000,8.68,8.68,7.83,8.25,21426,0
+EDRY.US,D,20190124,000000,8.25,8.5913,8.2,8.28,9863,0
+EDRY.US,D,20190125,000000,8.4467,8.4467,8.07,8.07,2543,0
+EDRY.US,D,20190128,000000,8.11,8.11,7.8218,8,4294,0
+EDRY.US,D,20190129,000000,7.94,8.1,7.87,7.92,6507,0
+EDRY.US,D,20190130,000000,7.82,7.892,7.7,7.85,3128,0
+EDRY.US,D,20190131,000000,7.92,7.9625,7.5,7.6,3587,0
+EDRY.US,D,20190201,000000,7.7,7.7,7.6,7.6,621,0
+EDRY.US,D,20190204,000000,7.71,8,7.51,7.51,5598,0
+EDRY.US,D,20190205,000000,7.8,7.904,7.54,7.6717,2410,0
+EDRY.US,D,20190206,000000,7.51,7.6108,7.51,7.6106,979,0
+EDRY.US,D,20190207,000000,7.7869,7.7869,7.45,7.53,2583,0
+EDRY.US,D,20190208,000000,7.52,7.52,7.3026,7.45,1243,0
+EDRY.US,D,20190212,000000,7.7326,7.7326,7.65,7.65,483,0
+EDRY.US,D,20190213,000000,7.4852,7.49,7.15,7.33,3193,0
+EDRY.US,D,20190214,000000,7.45,7.9343,7.45,7.6453,4022,0
+EDRY.US,D,20190215,000000,7.6822,7.99,7.6822,7.7745,3520,0
+EDRY.US,D,20190219,000000,8.5,8.5,7.83,8.3,26808,0
+EDRY.US,D,20190220,000000,7.7,7.85,6.55,7.7341,21589,0
+EDRY.US,D,20190221,000000,7.9422,7.98,7.44,7.89,13602,0
+EDRY.US,D,20190222,000000,7.46,7.889,7.42,7.889,7004,0
+EDRY.US,D,20190225,000000,7.68,7.8,7.41,7.46,9755,0
+EDRY.US,D,20190226,000000,7.61,7.749,6.931,7.31,32694,0
+EDRY.US,D,20190227,000000,7.45,7.5987,7.45,7.478,4007,0
+EDRY.US,D,20190228,000000,7.45,7.4873,7.45,7.45,922,0
+EDRY.US,D,20190301,000000,7.33,7.33,6.85,7.2,5477,0
+EDRY.US,D,20190304,000000,7.12,7.49,6.677,7.1038,18454,0
+EDRY.US,D,20190305,000000,7.15,7.24,6.7696,7.05,15110,0
+EDRY.US,D,20190306,000000,7.15,7.43,6.9988,7.15,9763,0
+EDRY.US,D,20190307,000000,6.5125,7.95,6.5125,7.5,3072,0
+EDRY.US,D,20190308,000000,6.73,7.5973,6.73,7.2,11621,0
+EDRY.US,D,20190311,000000,7.75,9.2699,7.67,7.94,55200,0
+EDRY.US,D,20190312,000000,7.9395,8.49,7.4554,7.51,3965,0
+EDRY.US,D,20190313,000000,7.6983,7.873,7.1456,7.3,4066,0
+EDRY.US,D,20190314,000000,7.7248,7.7248,7.15,7.15,2604,0
+EDRY.US,D,20190315,000000,7.51,8.18,7.51,7.75,15319,0
+EDRY.US,D,20190318,000000,7.9524,7.9524,7.5476,7.85,1116,0
+EDRY.US,D,20190319,000000,7.7,7.91,7.5112,7.91,2001,0
+EDRY.US,D,20190320,000000,7.61,7.7,7.61,7.7,903,0
+EDRY.US,D,20190321,000000,7.9,7.913,7.9,7.913,2146,0
+EDRY.US,D,20190322,000000,7.95,8.28,7.95,7.97,1744,0
+EDRY.US,D,20190325,000000,8,8.399,7.853,8.01,10277,0
+EDRY.US,D,20190326,000000,8.15,9.4899,7.71,9,69312,0
+EDRY.US,D,20190327,000000,9.21,10.9,8.51,9.25,136741,0
+EDRY.US,D,20190328,000000,8.36,8.9,8,8.72,18248,0
+EDRY.US,D,20190329,000000,8.1,9.18,8.1,8.67,24665,0
+EDRY.US,D,20190401,000000,8.41,8.52,8.24,8.3001,6594,0
+EDRY.US,D,20190402,000000,8.29,9.096,8.29,8.4,23080,0
+EDRY.US,D,20190403,000000,8.4,8.75,8.2611,8.4,12044,0
+EDRY.US,D,20190404,000000,8.22,9.0999,8.22,8.6933,22279,0
+EDRY.US,D,20190405,000000,8.71,8.86,8.2501,8.35,32692,0
+EDRY.US,D,20190408,000000,8.46,9.0199,8.0606,8.0606,34739,0
+EDRY.US,D,20190409,000000,8.23,8.59,8.14,8.17,12757,0
+EDRY.US,D,20190410,000000,8.14,8.34,7.5,8.0299,35239,0
+EDRY.US,D,20190411,000000,8.04,8.2962,7.68,8.0838,3919,0
+EDRY.US,D,20190412,000000,7.839,8.3,7.53,7.9,21629,0
+EDRY.US,D,20190415,000000,8.09,8.1127,7.8901,7.99,7734,0
+EDRY.US,D,20190416,000000,7.94,8.25,7.94,8.0201,3905,0
+EDRY.US,D,20190417,000000,8.1,8.13,7.85,7.94,7909,0
+EDRY.US,D,20190418,000000,8,8,7.93,7.93,1445,0
+EDRY.US,D,20190422,000000,8.05,8.05,7.8663,7.88,1100,0
+EDRY.US,D,20190423,000000,7.85,8.0166,7.85,8,3576,0
+EDRY.US,D,20190424,000000,8,8,8,8,239,0
+EDRY.US,D,20190425,000000,8,8,7.57,7.57,464,0
+EDRY.US,D,20190426,000000,7.6883,7.84,7.6883,7.84,1029,0
+EDRY.US,D,20190429,000000,7.9,8.1475,7.9,7.9,1175,0
+EDRY.US,D,20190430,000000,7.901,7.9637,7.901,7.9049,2579,0
+EDRY.US,D,20190501,000000,7.825,7.825,7.825,7.825,107,0
+EDRY.US,D,20190502,000000,7.705,7.705,7.705,7.705,159,0
+EDRY.US,D,20190503,000000,7.71,7.9999,7.5388,7.7001,8038,0
+EDRY.US,D,20190506,000000,7.675,7.7,7.5,7.7,505,0
+EDRY.US,D,20190507,000000,7.71,7.83,7.6563,7.6983,2558,0
+EDRY.US,D,20190509,000000,7.74,7.74,7.74,7.74,275,0
+EDRY.US,D,20190513,000000,7.7162,7.7162,7.7162,7.7162,496,0
+EDRY.US,D,20190515,000000,7.5375,7.5375,7.5375,7.5375,1669,0
+EDRY.US,D,20190521,000000,7.6535,7.6535,7.5251,7.5251,2836,0
+EDRY.US,D,20190522,000000,7.5399,7.654,7.5399,7.654,782,0
+EDRY.US,D,20190523,000000,7.99,7.99,7.5,7.5,2598,0
+EDRY.US,D,20190524,000000,7.65,7.65,7.52,7.52,1487,0
+EDRY.US,D,20190528,000000,7.55,7.7,7.55,7.7,4760,0
+EDRY.US,D,20190529,000000,7.6,7.6486,7.5,7.5,2384,0
+EDRY.US,D,20190530,000000,7.5727,7.79,7.5375,7.5375,1177,0
+EDRY.US,D,20190531,000000,7.51,7.5227,7.51,7.5227,318,0
+EDRY.US,D,20190603,000000,7.5,7.5,7.4595,7.4595,704,0
+EDRY.US,D,20190604,000000,7.6399,7.6399,6.96,6.96,4302,0
+EDRY.US,D,20190605,000000,7.035,7.035,7,7,621,0
+EDRY.US,D,20190606,000000,6.51,6.76,6.51,6.5201,3493,0
+EDRY.US,D,20190607,000000,7.1,7.2716,7.09,7.1254,1503,0
+EDRY.US,D,20190610,000000,7.1355,7.1355,7.1355,7.1355,387,0
+EDRY.US,D,20190611,000000,7.18,7.18,7.18,7.18,3103,0
+EDRY.US,D,20190612,000000,7,7.17,6.7645,6.7645,1591,0
+EDRY.US,D,20190613,000000,7.19,8.5,6.8001,7.1,14202,0
+EDRY.US,D,20190614,000000,7.25,7.627,7.05,7.15,4526,0
+EDRY.US,D,20190617,000000,7.0236,7.0236,7.0236,7.0236,316,0
+EDRY.US,D,20190618,000000,7.1858,7.2,7.1858,7.2,716,0
+EDRY.US,D,20190619,000000,7.22,7.22,7.22,7.22,261,0
+EDRY.US,D,20190624,000000,7.1224,7.1224,7.1224,7.1224,778,0
+EDRY.US,D,20190625,000000,7.1514,7.1514,7.1514,7.1514,715,0
+EDRY.US,D,20190626,000000,7.25,7.26,7.25,7.26,446,0
+EDRY.US,D,20190627,000000,7.3,7.3,7.3,7.3,570,0
+EDRY.US,D,20190628,000000,7.66,7.66,7.05,7.05,970,0
+EDRY.US,D,20190701,000000,7.3,7.3,7.06,7.07,3047,0
+EDRY.US,D,20190702,000000,7.12,7.12,7.12,7.12,235,0
+EDRY.US,D,20190703,000000,7.7296,7.7296,7.6859,7.6859,372,0
+EDRY.US,D,20190705,000000,8.08,8.194,7.7,8.08,5902,0
+EDRY.US,D,20190708,000000,7.7486,7.75,7.19,7.54,5311,0
+EDRY.US,D,20190709,000000,7.92,8.0517,7.55,8.0517,2398,0
+EDRY.US,D,20190711,000000,7.5,7.576,7.5,7.576,392,0
+EDRY.US,D,20190712,000000,8.0654,8.1428,8.05,8.1428,1493,0
+EDRY.US,D,20190715,000000,8.09,8.1,8.01,8.07,1080,0
+EDRY.US,D,20190716,000000,8.05,8.1444,8.05,8.1444,1695,0
+EDRY.US,D,20190717,000000,7.92,7.92,7.5,7.92,2704,0
+EDRY.US,D,20190718,000000,7.7239,7.7239,7.7239,7.7239,115,0
+EDRY.US,D,20190722,000000,7.87,8.24,7.87,8.24,5274,0
+EDRY.US,D,20190723,000000,7.985,8.37,7.985,8.37,1982,0
+EDRY.US,D,20190724,000000,8.25,8.66,8.2,8.305,2652,0
+EDRY.US,D,20190725,000000,8.2,8.2,8.2,8.2,669,0
+EDRY.US,D,20190726,000000,8.2164,8.2164,8.2164,8.2164,726,0
+EDRY.US,D,20190729,000000,8.47,8.5,8.47,8.5,956,0
+EDRY.US,D,20190730,000000,8.4,8.4,8.4,8.4,207,0
+EDRY.US,D,20190731,000000,7.72,7.8515,7.72,7.8515,573,0
+EDRY.US,D,20190801,000000,7.86,7.86,7.7101,7.7101,251,0
+EDRY.US,D,20190802,000000,7.8354,8.085,7.8354,8.085,215,0
+EDRY.US,D,20190805,000000,7.7116,7.89,7.7116,7.755,2349,0
+EDRY.US,D,20190806,000000,7.89,7.89,7.89,7.89,372,0
+EDRY.US,D,20190807,000000,7.5849,7.9401,7.5052,7.8,5207,0
+EDRY.US,D,20190808,000000,8.21,8.21,7.4739,7.4856,8331,0
+EDRY.US,D,20190809,000000,7.11,7.4545,6.885,7.1,4050,0
+EDRY.US,D,20190812,000000,6.52,7.61,6.52,7.61,2535,0
+EDRY.US,D,20190813,000000,6.98,7.3566,6.55,6.9,4119,0
+EDRY.US,D,20190814,000000,7.02,7.2846,7.02,7.02,6613,0
+EDRY.US,D,20190815,000000,7.04,7.16,7.03,7.16,487,0
+EDRY.US,D,20190819,000000,7.46,7.46,7.46,7.46,425,0
+EDRY.US,D,20190822,000000,7.45,7.6,7.45,7.45,3220,0
+EDRY.US,D,20190823,000000,7.6127,7.7486,7.45,7.5,3305,0
+EDRY.US,D,20190826,000000,7.2659,8.215,7.1124,7.46,7831,0
+EDRY.US,D,20190827,000000,7.55,7.55,7.55,7.55,104,0
+EDRY.US,D,20190829,000000,7.5727,7.5727,7.5727,7.5727,170,0
+EDRY.US,D,20190830,000000,7.9231,8.2587,7.625,7.7385,1792,0
+EDRY.US,D,20190903,000000,7.839,7.839,7.839,7.839,224,0
+EDRY.US,D,20190904,000000,8.28,8.5,8.16,8.28,3715,0
+EDRY.US,D,20190905,000000,8.5,8.5425,7.9,7.9,4628,0
+EDRY.US,D,20190906,000000,7.8716,7.8716,7.8674,7.8674,814,0
+EDRY.US,D,20190909,000000,7.8325,7.8325,7.82,7.82,1381,0
+EDRY.US,D,20190910,000000,7.5001,7.7,7.5001,7.69,1884,0
+EDRY.US,D,20190911,000000,7.6204,7.6204,7.6204,7.6204,240,0
+EDRY.US,D,20190912,000000,7.86,7.9,7.86,7.9,452,0
+EDRY.US,D,20190913,000000,7.3651,7.5,7.0658,7.4,8848,0
+EDRY.US,D,20190916,000000,7.7552,8,7.7,7.7,729,0
+EDRY.US,D,20190923,000000,7.4,7.6,7.4,7.6,710,0
+EDRY.US,D,20190924,000000,7.6,7.6,7.6,7.6,279,0
+EDRY.US,D,20190925,000000,7.6,7.6,7.6,7.6,168,0
+EDRY.US,D,20190927,000000,8,8,8,8,199,0
+EDRY.US,D,20190930,000000,7.7482,8,7.7482,8,627,0
+EDRY.US,D,20191001,000000,7.7001,7.99,7.7001,7.99,535,0
+EDRY.US,D,20191002,000000,7.7001,7.99,7.7001,7.99,617,0
+EDRY.US,D,20191003,000000,7.99,7.99,7.99,7.99,915,0
+EDRY.US,D,20191004,000000,7.763,8,7.763,8,5009,0
+EDRY.US,D,20191007,000000,8,8.1,8,8,1960,0
+EDRY.US,D,20191008,000000,8,8.2,7.953,8.2,6021,0
+EDRY.US,D,20191009,000000,8.053,8.453,8.053,8.355,5941,0
+EDRY.US,D,20191010,000000,8.0715,8.5,8.0544,8.5,1621,0
+EDRY.US,D,20191011,000000,8.3205,8.5,8.2,8.2,1866,0
+EDRY.US,D,20191014,000000,8,8,7.74,7.74,1189,0
+EDRY.US,D,20191016,000000,8.03,8.3,8.03,8.2632,881,0
+EDRY.US,D,20191018,000000,8.13,8.13,8.13,8.13,563,0
+EDRY.US,D,20191021,000000,8.0793,8.0793,8.0793,8.0793,181,0
+EDRY.US,D,20191022,000000,7.7359,7.7359,7.7359,7.7359,395,0
+EDRY.US,D,20191023,000000,8.0697,8.15,8.0697,8.15,601,0
+EDRY.US,D,20191024,000000,7.75,8.69,7.75,8.69,3458,0
+EDRY.US,D,20191025,000000,8.1904,8.3142,8,8.3136,2835,0
+EDRY.US,D,20191028,000000,8.3482,8.3482,8.3482,8.3482,633,0
+EDRY.US,D,20191101,000000,7.53,8.13,7.3544,8.13,1262,0
+EDRY.US,D,20191105,000000,8.07,8.1105,8.07,8.1105,3979,0
+EDRY.US,D,20191106,000000,8.12,8.12,8.12,8.12,281,0
+EDRY.US,D,20191107,000000,7.3146,7.5,7.3146,7.5,1695,0
+EDRY.US,D,20191108,000000,7.73,8.2,7.73,8.2,458,0
+EDRY.US,D,20191111,000000,8.21,8.21,8.2,8.2,904,0
+EDRY.US,D,20191112,000000,8.19,8.19,8.19,8.19,415,0
+EDRY.US,D,20191113,000000,8.2,8.2,8.2,8.2,265,0
+EDRY.US,D,20191114,000000,8.18,8.2,7.75,7.97,1133,0
+EDRY.US,D,20191118,000000,7.86,8.005,7.86,7.9758,3440,0
+EDRY.US,D,20191119,000000,7.9,8.0392,7.9,7.99,1440,0
+EDRY.US,D,20191122,000000,8.2,8.2,8.2,8.2,157,0
+EDRY.US,D,20191125,000000,8.01,8.19,7.4203,8.19,3547,0
+EDRY.US,D,20191126,000000,8.18,8.18,7.97,8,1212,0
+EDRY.US,D,20191127,000000,7.99,7.99,7.9575,7.9575,595,0
+EDRY.US,D,20191129,000000,8.18,8.18,8.18,8.18,535,0
+EDRY.US,D,20191203,000000,8.1,8.1,7.3495,8.05,1357,0
+EDRY.US,D,20191204,000000,7.99,8.1,7.3495,8.1,1617,0
+EDRY.US,D,20191205,000000,7.76,7.94,7.76,7.94,1778,0
+EDRY.US,D,20191206,000000,7.31,8.1,7.31,8.1,1929,0
+EDRY.US,D,20191209,000000,7.75,7.95,7.75,7.95,1518,0
+EDRY.US,D,20191210,000000,7.53,7.97,7.53,7.97,1028,0
+EDRY.US,D,20191211,000000,7.8932,7.97,7.8932,7.97,1400,0
+EDRY.US,D,20191212,000000,7.9395,7.9395,7.76,7.77,5563,0
+EDRY.US,D,20191213,000000,7.7,7.94,7.41,7.94,4010,0
+EDRY.US,D,20191216,000000,8,8,8,8,889,0
+EDRY.US,D,20191217,000000,7.7,7.98,7.6,7.98,1386,0
+EDRY.US,D,20191218,000000,8,8,8,8,763,0
+EDRY.US,D,20191219,000000,7.61,7.81,7.41,7.81,1569,0
+EDRY.US,D,20191220,000000,7.6,7.93,7.6,7.93,1333,0
+EDRY.US,D,20191223,000000,7.62,7.62,7.62,7.62,122,0
+EDRY.US,D,20191224,000000,7.62,7.9,7.45,7.9,1679,0
+EDRY.US,D,20191226,000000,7.8,7.8,7.8,7.8,295,0
+EDRY.US,D,20191227,000000,7.14,7.79,7.14,7.79,5263,0
+EDRY.US,D,20191230,000000,7.8,7.8,7.4995,7.79,3612,0
+EDRY.US,D,20191231,000000,7.3789,7.8,7.3789,7.8,1280,0
+EDRY.US,D,20200102,000000,7.6651,7.6651,7.63,7.63,535,0
+EDRY.US,D,20200103,000000,7.26,7.69,7.26,7.48,5686,0
+EDRY.US,D,20200106,000000,7.4902,7.4902,7.44,7.47,2145,0
+EDRY.US,D,20200107,000000,7.51,7.56,7.3855,7.3855,1455,0
+EDRY.US,D,20200108,000000,7.6699,7.6699,7.59,7.59,1151,0
+EDRY.US,D,20200109,000000,7.85,7.85,7.8,7.85,1144,0
+EDRY.US,D,20200110,000000,7.82,7.9,7.82,7.9,1222,0
+EDRY.US,D,20200113,000000,7.67,7.76,7.5,7.6484,2234,0
+EDRY.US,D,20200114,000000,7.55,7.55,7.55,7.55,202,0
+EDRY.US,D,20200116,000000,6.9625,6.9625,6.9625,6.9625,394,0
+EDRY.US,D,20200123,000000,6.75,6.75,6.67,6.67,926,0
+EDRY.US,D,20200124,000000,6.33,6.51,6.01,6.51,2172,0
+EDRY.US,D,20200127,000000,6.49,6.49,6.49,6.49,472,0
+EDRY.US,D,20200128,000000,6.49,6.49,6.49,6.49,161,0
+EDRY.US,D,20200129,000000,6.3,6.3,6.3,6.3,532,0
+EDRY.US,D,20200131,000000,5.9529,6,5.8514,5.8514,1059,0
+EDRY.US,D,20200203,000000,5.85,6.1489,5.8472,6.06,997,0
+EDRY.US,D,20200204,000000,5.66,5.66,5.18,5.18,613,0
+EDRY.US,D,20200206,000000,5.18,5.79,4.73,5.7,2401,0
+EDRY.US,D,20200207,000000,5.5,5.6244,5.5,5.5629,675,0
+EDRY.US,D,20200210,000000,5.68,5.68,5.65,5.65,545,0
+EDRY.US,D,20200212,000000,6.01,6.01,5.75,5.76,2412,0
+EDRY.US,D,20200213,000000,6.15,6.5819,5.9275,6.3,2552,0
+EDRY.US,D,20200214,000000,6.2416,6.495,6.2416,6.495,536,0
+EDRY.US,D,20200218,000000,7.34,7.4607,6.3,6.3,2309,0
+EDRY.US,D,20200219,000000,5.9674,5.98,5.79,5.79,522,0
+EDRY.US,D,20200220,000000,5.614,5.63,5.614,5.618,665,0
+EDRY.US,D,20200221,000000,5.6884,5.75,5.6884,5.75,794,0
+EDRY.US,D,20200224,000000,5.8019,5.95,5.55,5.55,832,0
+EDRY.US,D,20200225,000000,5.55,5.725,5.55,5.55,1557,0
+EDRY.US,D,20200227,000000,5.1206,5.1206,5.0699,5.0699,530,0
+EDRY.US,D,20200228,000000,4.81,4.85,4.81,4.85,591,0
+EDRY.US,D,20200302,000000,5,5.49,4.84,5.49,3764,0
+EDRY.US,D,20200304,000000,6.3,6.5,6.1,6.1814,2015,0
+EDRY.US,D,20200306,000000,5.98,5.99,5.98,5.99,314,0
+EDRY.US,D,20200309,000000,4.8,5.95,4.8,5.95,3404,0
+EDRY.US,D,20200310,000000,5.94,6,5.94,6,2136,0
+EDRY.US,D,20200311,000000,6,6.048,6,6.048,3484,0
+EDRY.US,D,20200312,000000,4.82,5.75,4.82,5.2783,1639,0
+EDRY.US,D,20200313,000000,5.24,5.75,4.9,4.9,1726,0
+EDRY.US,D,20200316,000000,4.78,5.39,4.73,5.3068,3963,0
+EDRY.US,D,20200317,000000,4.88,5.098,4.88,5.098,1564,0
+EDRY.US,D,20200318,000000,4.41,4.41,3.57,4.33,1254,0
+EDRY.US,D,20200319,000000,4.452,4.51,4.43,4.5,1115,0
+EDRY.US,D,20200320,000000,4.3995,4.4,3.96,4.4,1447,0
+EDRY.US,D,20200324,000000,4.5,4.6092,3.93,4.6092,2591,0
+EDRY.US,D,20200326,000000,4.4,5.3267,4.4,4.9,3971,0
+EDRY.US,D,20200331,000000,4.8095,4.8095,4.8095,4.8095,538,0
+EDRY.US,D,20200401,000000,4.1,4.1,4.1,4.1,261,0
+EDRY.US,D,20200402,000000,5.6,5.82,5.58,5.58,3502,0
+EDRY.US,D,20200403,000000,5.59,5.6,5.59,5.6,2614,0
+EDRY.US,D,20200406,000000,5.58,5.6,5.58,5.6,3055,0
+EDRY.US,D,20200407,000000,5.6,5.6,5.6,5.6,3030,0
+EDRY.US,D,20200408,000000,4.84,5.45,4.25,4.52,20417,0
+EDRY.US,D,20200409,000000,4.62,5.6,4.62,4.92,9869,0
+EDRY.US,D,20200413,000000,5.4,5.54,4.63,4.7436,2372,0
+EDRY.US,D,20200414,000000,4.85,4.85,4.67,4.75,1344,0
+EDRY.US,D,20200416,000000,4.23,4.58,4.23,4.51,1355,0
+EDRY.US,D,20200417,000000,4.4467,4.7009,4.11,4.35,4261,0
+EDRY.US,D,20200420,000000,4.4343,4.4727,4.41,4.41,1233,0
+EDRY.US,D,20200424,000000,4.77,4.8,4.77,4.8,382,0
+EDRY.US,D,20200427,000000,4.2,4.2,4.2,4.2,908,0
+EDRY.US,D,20200428,000000,4.7458,4.7458,4.7458,4.7458,329,0
+EDRY.US,D,20200504,000000,4.11,4.55,4.05,4.2002,2660,0
+EDRY.US,D,20200506,000000,4.2,4.2,4.2,4.2,541,0
+EDRY.US,D,20200507,000000,4.85,4.85,4.4,4.4,1005,0
+EDRY.US,D,20200508,000000,4.31,4.6588,4.3,4.6588,1686,0
+EDRY.US,D,20200513,000000,4.2,4.48,3.6,4.48,1118,0
+EDRY.US,D,20200518,000000,4.05,4.39,3.75,4.05,13778,0
+EDRY.US,D,20200519,000000,4.06,4.1,4,4,4122,0
+EDRY.US,D,20200520,000000,3.81,3.885,3.8,3.81,2210,0
+EDRY.US,D,20200521,000000,3.9,3.9,3.76,3.76,1812,0
+EDRY.US,D,20200522,000000,3.96,3.96,3.43,3.43,2832,0
+EDRY.US,D,20200526,000000,3.7322,3.7999,3.44,3.6,2500,0
+EDRY.US,D,20200527,000000,3.61,3.61,3.5001,3.5001,4988,0
+EDRY.US,D,20200528,000000,3.45,3.7999,3.4,3.5473,22621,0
+EDRY.US,D,20200529,000000,3.5,3.53,3.5,3.5,1943,0
+EDRY.US,D,20200601,000000,3.6,3.655,3.6,3.655,729,0
+EDRY.US,D,20200602,000000,3.76,3.77,3.6499,3.65,3890,0
+EDRY.US,D,20200603,000000,3.65,3.65,3.5,3.572,594,0
+EDRY.US,D,20200604,000000,3.52,3.5814,3.4001,3.49,15605,0
+EDRY.US,D,20200605,000000,3.6,3.6699,2.98,3.2796,55631,0
+EDRY.US,D,20200608,000000,3.48,4.68,3.38,3.77,211895,0
+EDRY.US,D,20200609,000000,3.77,3.81,3.26,3.492,39042,0
+EDRY.US,D,20200610,000000,3.74,3.74,3.45,3.49,27332,0
+EDRY.US,D,20200611,000000,3.45,4.6,3.32,3.8,159040,0
+EDRY.US,D,20200612,000000,4.15,4.18,3.355,3.63,26977,0
+EDRY.US,D,20200615,000000,3.79,3.79,3.34,3.6888,18155,0
+EDRY.US,D,20200616,000000,3.5501,3.7989,3.485,3.59,15169,0
+EDRY.US,D,20200617,000000,3.5899,3.78,3.4501,3.53,14288,0
+EDRY.US,D,20200618,000000,3.49,5.37,3.47,4.85,396736,0
+EDRY.US,D,20200619,000000,4.5,4.571,3.74,4.25,51174,0
+EDRY.US,D,20200622,000000,3.9001,4.2499,3.7119,3.86,4226,0
+EDRY.US,D,20200623,000000,4.16,4.3894,3.73,3.91,33327,0
+EDRY.US,D,20200624,000000,3.82,4.2,3.71,3.71,8757,0
+EDRY.US,D,20200625,000000,3.62,3.98,3.62,3.7265,4245,0
+EDRY.US,D,20200626,000000,3.8,3.8,3.5298,3.53,5613,0
+EDRY.US,D,20200629,000000,3.74,3.89,3.35,3.5,8388,0
+EDRY.US,D,20200630,000000,3.585,3.6148,3.5,3.5,2061,0
+EDRY.US,D,20200701,000000,3.4411,3.8499,3.4411,3.51,11690,0
+EDRY.US,D,20200702,000000,3.51,3.75,3.5,3.64,5529,0
+EDRY.US,D,20200706,000000,3.52,3.84,3.52,3.8,7148,0
+EDRY.US,D,20200707,000000,3.715,3.7396,3.62,3.7,2675,0
+EDRY.US,D,20200708,000000,3.65,3.835,3.65,3.7563,17515,0
+EDRY.US,D,20200709,000000,3.85,4.08,3.75,3.75,10566,0
+EDRY.US,D,20200710,000000,3.6201,3.99,3.6201,3.97,10312,0
+EDRY.US,D,20200713,000000,3.73,3.86,3.56,3.56,5300,0
+EDRY.US,D,20200714,000000,3.5115,3.6441,3.51,3.545,5802,0
+EDRY.US,D,20200715,000000,3.6059,3.65,3.501,3.5256,5734,0
+EDRY.US,D,20200716,000000,3.63,3.65,3.5,3.54,10744,0
+EDRY.US,D,20200717,000000,3.6,3.848,3.55,3.631,4148,0
+EDRY.US,D,20200720,000000,3.67,3.67,3.54,3.54,1473,0
+EDRY.US,D,20200721,000000,3.6093,3.78,3.6093,3.69,6902,0
+EDRY.US,D,20200722,000000,3.725,4.7,3.65,3.86,206676,0
+EDRY.US,D,20200723,000000,3.7501,3.79,3.6569,3.69,13837,0
+EDRY.US,D,20200724,000000,3.61,3.64,3.5501,3.61,7197,0
+EDRY.US,D,20200727,000000,3.5401,3.5944,3.54,3.54,5244,0
+EDRY.US,D,20200728,000000,3.58,3.88,3.55,3.88,19476,0
+EDRY.US,D,20200729,000000,3.7265,3.7577,3.6,3.7,4326,0
+EDRY.US,D,20200730,000000,3.62,3.65,3.58,3.6,7171,0
+EDRY.US,D,20200731,000000,3.63,3.69,3.63,3.655,7499,0
+EDRY.US,D,20200803,000000,3.62,13.2,3.5,5.83,1183543,0
+EDRY.US,D,20200804,000000,5.23,5.56,4.32,5,216296,0
+EDRY.US,D,20200805,000000,4.65,5,4.6016,5,44184,0
+EDRY.US,D,20200806,000000,4.6,4.6002,3.66,3.87,110506,0
+EDRY.US,D,20200807,000000,3.9,4.95,3.71,4.05,123112,0
+EDRY.US,D,20200810,000000,4.12,4.3492,3.95,4.19,40254,0
+EDRY.US,D,20200811,000000,4.09,4.2299,3.93,4.0394,28991,0
+EDRY.US,D,20200812,000000,4.15,4.24,4.01,4.05,32967,0
+EDRY.US,D,20200813,000000,4.11,4.49,4.03,4.3,29085,0
+EDRY.US,D,20200814,000000,4.2655,4.2655,4.0901,4.13,14377,0
+EDRY.US,D,20200817,000000,4.11,4.37,4.0801,4.23,30448,0
+EDRY.US,D,20200818,000000,4.24,4.3199,4.1,4.1978,7036,0
+EDRY.US,D,20200819,000000,4.1947,4.1947,3.9633,3.996,12637,0
+EDRY.US,D,20200820,000000,4.11,4.1797,3.66,4.1797,88426,0
+EDRY.US,D,20200821,000000,4,4.4,3.81,4.075,165163,0
+EDRY.US,D,20200824,000000,3.96,4.02,3.77,3.9,34852,0
+EDRY.US,D,20200825,000000,3.85,3.9199,3.7,3.76,21091,0
+EDRY.US,D,20200826,000000,3.74,3.8185,3.63,3.8185,30572,0
+EDRY.US,D,20200827,000000,3.7355,3.8131,3.63,3.63,16249,0
+EDRY.US,D,20200828,000000,3.6358,3.9,3.6358,3.75,28450,0
+EDRY.US,D,20200831,000000,3.8039,3.841,3.64,3.75,26787,0
+EDRY.US,D,20200901,000000,3.82,3.84,3.6301,3.7,22319,0
+EDRY.US,D,20200902,000000,3.65,3.7699,3.61,3.66,19162,0
+EDRY.US,D,20200903,000000,3.68,3.7399,3.62,3.72,13028,0
+EDRY.US,D,20200904,000000,3.7,3.708,3.6,3.63,9289,0
+EDRY.US,D,20200908,000000,3.6,3.72,3.5,3.535,26937,0
+EDRY.US,D,20200909,000000,3.62,3.86,3.5193,3.705,61932,0
+EDRY.US,D,20200910,000000,3.7,3.8,3.56,3.6611,21252,0
+EDRY.US,D,20200911,000000,3.685,3.7374,3.5,3.5101,6621,0
+EDRY.US,D,20200914,000000,3.55,3.73,3.51,3.59,22402,0
+EDRY.US,D,20200915,000000,3.6516,3.72,3.53,3.61,13161,0
+EDRY.US,D,20200916,000000,3.71,4.15,3.65,3.76,104230,0
+EDRY.US,D,20200917,000000,3.6,3.8,3.6,3.68,7189,0
+EDRY.US,D,20200918,000000,3.66,3.8,3.6,3.66,5444,0
+EDRY.US,D,20200921,000000,3.6,3.705,3.54,3.591,6724,0
+EDRY.US,D,20200922,000000,3.61,3.63,3.4501,3.55,10320,0
+EDRY.US,D,20200923,000000,3.54,3.58,3.4468,3.53,14906,0
+EDRY.US,D,20200924,000000,3.55,3.55,3.42,3.47,9950,0
+EDRY.US,D,20200925,000000,3.55,3.8839,3.53,3.6101,46534,0
+EDRY.US,D,20200928,000000,3.65,3.9,3.65,3.77,34959,0
+EDRY.US,D,20200929,000000,3.8899,4.4,3.69,3.79,173544,0
+EDRY.US,D,20200930,000000,3.9,4.19,3.72,3.8,36550,0
+EDRY.US,D,20201001,000000,3.85,4.3799,3.65,4.22,138574,0
+EDRY.US,D,20201002,000000,4.17,4.27,4.05,4.1708,17941,0
+EDRY.US,D,20201005,000000,4.16,4.5,4.0945,4.243,30605,0
+EDRY.US,D,20201006,000000,4.44,4.6799,4.11,4.46,82652,0
+EDRY.US,D,20201007,000000,4.31,4.67,4.2577,4.4,26350,0
+EDRY.US,D,20201008,000000,4.21,4.45,4.133,4.3101,13480,0
+EDRY.US,D,20201009,000000,4.4,4.742,4.31,4.54,40518,0
+EDRY.US,D,20201012,000000,4.84,6.89,4.13,4.31,489501,0
+EDRY.US,D,20201013,000000,4.2785,4.31,4.05,4.05,27676,0
+EDRY.US,D,20201014,000000,4.26,4.84,4.07,4.07,108938,0
+EDRY.US,D,20201015,000000,4.12,4.4099,4.07,4.18,29838,0
+EDRY.US,D,20201016,000000,4.2,4.2,3.91,3.9792,37951,0
+EDRY.US,D,20201019,000000,4.09,4.28,3.86,3.97,26388,0
+EDRY.US,D,20201020,000000,4.19,4.19,3.977,4.1,7705,0
+EDRY.US,D,20201021,000000,4.1,4.21,4.03,4.05,14842,0
+EDRY.US,D,20201022,000000,4.17,4.57,3.95,4.3,126806,0
+EDRY.US,D,20201023,000000,4.33,4.345,4.07,4.12,5505,0
+EDRY.US,D,20201026,000000,4.12,4.15,3.8,3.84,58013,0
+EDRY.US,D,20201027,000000,3.965,3.97,3.73,3.76,11339,0
+EDRY.US,D,20201028,000000,3.7481,4.01,3.7,3.98,46808,0
+EDRY.US,D,20201029,000000,4.04,4.04,3.74,3.85,20294,0
+EDRY.US,D,20201030,000000,4,4.09,3.7,3.71,24601,0
+EDRY.US,D,20201102,000000,3.91,4,3.7,3.7,13854,0
+EDRY.US,D,20201103,000000,3.86,4.17,3.81,3.85,51390,0
+EDRY.US,D,20201104,000000,3.86,4.15,3.82,3.96,90253,0
+EDRY.US,D,20201105,000000,3.92,4.3,3.8467,4.3,35604,0
+EDRY.US,D,20201106,000000,4.065,4.29,4.03,4.275,31137,0
+EDRY.US,D,20201109,000000,4.4,4.43,4.27,4.43,33649,0
+EDRY.US,D,20201110,000000,4.42,4.645,4.32,4.56,45336,0
+EDRY.US,D,20201111,000000,4.56,4.65,4.3,4.49,1455547,0
+EDRY.US,D,20201112,000000,10.4,10.7,6.95,7.1,15694564,0
+EDRY.US,D,20201113,000000,5.99,6.47,5.1501,5.3,590622,0
+EDRY.US,D,20201116,000000,4.99,5.31,4.74,5.17,375060,0
+EDRY.US,D,20201117,000000,5.1,5.2,4.68,4.71,278642,0
+EDRY.US,D,20201118,000000,4.77,5.29,4.77,5.16,331435,0
+EDRY.US,D,20201119,000000,5.09,5.16,4.92,5,98244,0
+EDRY.US,D,20201120,000000,4.92,5.2,4.71,4.82,295092,0
+EDRY.US,D,20201123,000000,4.87,5.68,4.82,5.6,215281,0
+EDRY.US,D,20201124,000000,5.57,5.57,5.27,5.35,68234,0
+EDRY.US,D,20201125,000000,5.3,5.3,5.01,5.18,31634,0
+EDRY.US,D,20201127,000000,5.3,5.3,5.12,5.15,33871,0
+EDRY.US,D,20201130,000000,5.15,5.16,4.8496,5,68004,0
+EDRY.US,D,20201201,000000,5.01,5.4,5.01,5.22,125673,0
+EDRY.US,D,20201202,000000,5.14,5.4,5,5.34,69036,0
+EDRY.US,D,20201203,000000,5.34,6.24,5.25,5.7,375284,0
+EDRY.US,D,20201204,000000,5.72,6.69,5.35,6.06,485075,0
+EDRY.US,D,20201207,000000,6.13,6.13,5.42,5.48,101688,0
+EDRY.US,D,20201208,000000,5.44,5.79,5.44,5.51,262707,0
+EDRY.US,D,20201209,000000,5.59,5.85,5.4,5.41,301820,0
+EDRY.US,D,20201210,000000,5.44,5.83,5.4,5.5,258884,0
+EDRY.US,D,20201211,000000,5.41,5.78,5.4,5.46,167064,0
+EDRY.US,D,20201214,000000,5.42,5.74,5.42,5.52,62581,0
+EDRY.US,D,20201215,000000,5.53,6,5.53,5.72,65266,0
+EDRY.US,D,20201216,000000,5.79,5.9338,5.678,5.84,18103,0
+EDRY.US,D,20201217,000000,5.74,5.82,5.595,5.62,25262,0
+EDRY.US,D,20201218,000000,5.63,6.09,5.63,5.72,152752,0
+EDRY.US,D,20201221,000000,5.59,6.0855,5.5,5.55,342927,0
+EDRY.US,D,20201222,000000,5.55,5.75,5.49,5.49,63946,0
+EDRY.US,D,20201223,000000,5.51,5.7,5.5,5.57,24925,0
+EDRY.US,D,20201224,000000,5.67,5.69,5.5,5.55,35569,0
+EDRY.US,D,20201228,000000,5.5,6.19,5.5,5.85,135297,0
+EDRY.US,D,20201229,000000,5.85,5.86,5.6,5.75,20635,0
+EDRY.US,D,20201230,000000,5.72,5.9461,5.71,5.85,13713,0
+EDRY.US,D,20201231,000000,5.86,5.86,5.48,5.48,47285,0
+EDRY.US,D,20210104,000000,5.75,5.78,5.4101,5.55,32532,0
+EDRY.US,D,20210105,000000,5.7406,6.2,5.5701,6.12,70469,0
+EDRY.US,D,20210106,000000,6.09,6.49,5.89,6.21,63781,0
+EDRY.US,D,20210107,000000,6.14,6.9,6.07,6.39,103738,0
+EDRY.US,D,20210108,000000,6.32,6.8999,6.32,6.6,37670,0
+EDRY.US,D,20210111,000000,6.48,6.8446,6.32,6.58,28732,0
+EDRY.US,D,20210112,000000,6.45,6.9543,6.45,6.59,39332,0
+EDRY.US,D,20210113,000000,6.66,6.72,6.27,6.27,21415,0
+EDRY.US,D,20210114,000000,6.34,6.52,6.1139,6.12,30585,0
+EDRY.US,D,20210115,000000,6.44,6.85,6.11,6.76,28738,0
+EDRY.US,D,20210119,000000,6.5,6.5743,6.2368,6.55,51947,0
+EDRY.US,D,20210120,000000,6.55,6.55,6.11,6.11,10659,0
+EDRY.US,D,20210121,000000,6.21,6.58,6.21,6.44,20197,0
+EDRY.US,D,20210122,000000,6.45,6.72,6.27,6.4,58170,0
+EDRY.US,D,20210125,000000,6.42,6.9,6.42,6.7,56400,0
+EDRY.US,D,20210126,000000,6.8898,6.94,6.43,6.62,53712,0
+EDRY.US,D,20210127,000000,6.46,6.61,6.16,6.32,18146,0
+EDRY.US,D,20210128,000000,6.62,7.75,6.55,7.57,172883,0
+EDRY.US,D,20210129,000000,7.6,11.94,7.41,8.94,1147428,0
+EDRY.US,D,20210201,000000,9.5,9.51,7.51,7.91,157895,0
+EDRY.US,D,20210202,000000,7.91,8.27,6.92,7.18,65590,0
+EDRY.US,D,20210203,000000,7.63,8.0999,6.9,7.15,170267,0
+EDRY.US,D,20210204,000000,7.02,7.765,7.02,7.65,83956,0
+EDRY.US,D,20210205,000000,7.74,8,7.44,7.68,33092,0
+EDRY.US,D,20210208,000000,7.78,8.6339,7.66,8.35,72863,0
+EDRY.US,D,20210209,000000,8.33,8.69,8.06,8.12,91757,0
+EDRY.US,D,20210210,000000,8.33,8.55,7.54,7.7,64577,0
+EDRY.US,D,20210211,000000,7.77,8.48,7.71,8.18,93061,0
+EDRY.US,D,20210212,000000,8.18,12,7.8,10.06,1411918,0
+EDRY.US,D,20210216,000000,9.62,11.24,9.13,10.53,670705,0
+EDRY.US,D,20210217,000000,8.8,10.25,8.67,9.25,192362,0
+EDRY.US,D,20210218,000000,9.31,9.43,8.5,8.62,52626,0
+EDRY.US,D,20210219,000000,8.9,10.605,8.6401,9.83,228613,0
+EDRY.US,D,20210222,000000,9.78,9.83,9.02,9.4,62626,0
+EDRY.US,D,20210223,000000,7.76,7.76,7.45,7.76,148957,0
+EDRY.US,D,20210224,000000,8.07,8.1999,7.6053,7.91,27193,0
+EDRY.US,D,20210225,000000,8,8.1511,7.56,7.62,27692,0
+EDRY.US,D,20210226,000000,7.53,7.89,7.26,7.53,22132,0
+EDRY.US,D,20210301,000000,7.63,7.76,7.45,7.45,14781,0
+EDRY.US,D,20210302,000000,7.45,7.85,7.44,7.48,36999,0
+EDRY.US,D,20210303,000000,7.69,8.07,6.94,7.1,34674,0
+EDRY.US,D,20210304,000000,7,7.19,6.36,6.62,50095,0
+EDRY.US,D,20210305,000000,6.55,6.94,6.3,6.94,33592,0
+EDRY.US,D,20210308,000000,7.01,7.8,7.01,7.1943,47217,0
+EDRY.US,D,20210309,000000,7.63,7.93,7.1649,7.52,22624,0
+EDRY.US,D,20210310,000000,7.29,8.19,7.26,7.91,68465,0
+EDRY.US,D,20210311,000000,7.8,8.14,7.7,7.72,48645,0
+EDRY.US,D,20210312,000000,7.75,7.99,7.75,7.87,342898,0
+EDRY.US,D,20210315,000000,8.31,9.49,8.0649,9.25,147562,0
+EDRY.US,D,20210316,000000,9.18,9.46,8.66,9.3,60413,0
+EDRY.US,D,20210317,000000,9.04,9.7021,8.75,9.52,74737,0
+EDRY.US,D,20210318,000000,9.52,10.85,9.28,9.42,122338,0
+EDRY.US,D,20210319,000000,9.26,10.6204,8.8,9.77,213638,0
+EDRY.US,D,20210322,000000,10.15,10.44,9.395,9.86,54882,0
+EDRY.US,D,20210323,000000,9.74,9.74,8.6621,8.84,63678,0
+EDRY.US,D,20210324,000000,8.94,9.4889,8.31,8.33,63399,0
+EDRY.US,D,20210325,000000,8.3,8.93,8.08,8.74,44205,0
+EDRY.US,D,20210326,000000,8.73,9.22,8.4697,8.51,16164,0
+EDRY.US,D,20210329,000000,8.59,9.1028,8.1,8.1,30125,0
+EDRY.US,D,20210330,000000,8.19,8.63,8.0915,8.35,5663,0
+EDRY.US,D,20210331,000000,8.23,8.9076,8.23,8.75,17000,0
+EDRY.US,D,20210401,000000,8.71,9.0899,8.4224,8.67,5578,0
+EDRY.US,D,20210405,000000,8.91,9.03,8.1686,8.38,9049,0
+EDRY.US,D,20210406,000000,8.31,8.9,8.31,8.5,10763,0
+EDRY.US,D,20210407,000000,8.7357,8.7357,8.4,8.45,2523,0
+EDRY.US,D,20210408,000000,8.44,9.2299,8.44,9.03,39935,0
+EDRY.US,D,20210409,000000,9.03,9.6999,8.6374,9.3,19652,0
+EDRY.US,D,20210412,000000,9.45,9.45,8.2,8.43,34892,0
+EDRY.US,D,20210413,000000,8.4,8.87,8.4,8.4,22956,0
+EDRY.US,D,20210414,000000,8.4,9.346,8.4,8.76,73423,0
+EDRY.US,D,20210415,000000,8.53,8.67,7.5669,7.74,47369,0
+EDRY.US,D,20210416,000000,8.48,8.48,8.2,8.26,12195,0
+EDRY.US,D,20210419,000000,8.35,9.2699,8.35,9.09,42347,0
+EDRY.US,D,20210420,000000,8.91,8.91,8.35,8.5,24213,0
+EDRY.US,D,20210421,000000,8.6,10,8.57,9.79,95593,0
+EDRY.US,D,20210422,000000,9.65,9.8315,9.2,9.78,30671,0
+EDRY.US,D,20210423,000000,9.7,10.5,9.375,10.31,46346,0
+EDRY.US,D,20210426,000000,10.65,11,9.66,10.35,86700,0
+EDRY.US,D,20210427,000000,10.5,11.31,10.1,11.31,94776,0
+EDRY.US,D,20210428,000000,11.07,12.85,10.4,12.09,108621,0
+EDRY.US,D,20210429,000000,12.13,12.746,11.1201,12.33,57265,0
+EDRY.US,D,20210430,000000,12.46,12.85,12.0001,12.85,30766,0
+EDRY.US,D,20210503,000000,12.89,16.37,12.3111,14.7,227057,0
+EDRY.US,D,20210504,000000,15.1,15.63,13.66,15.35,123594,0
+EDRY.US,D,20210505,000000,15.55,15.75,14.67,15,47262,0
+EDRY.US,D,20210506,000000,14.65,14.98,13.64,14.54,59173,0
+EDRY.US,D,20210507,000000,14.39,15.6231,13.95,15.12,25102,0
+EDRY.US,D,20210510,000000,15.14,15.874,15.02,15.28,34140,0
+EDRY.US,D,20210511,000000,14.77,15.48,13.72,14.17,38469,0
+EDRY.US,D,20210512,000000,13.89,14.24,13.14,13.31,46228,0
+EDRY.US,D,20210513,000000,13.31,14.64,12.21,12.77,37438,0
+EDRY.US,D,20210514,000000,12.85,13.88,12.85,13.44,36499,0
+EDRY.US,D,20210517,000000,13.85,14.16,13.05,13.73,12518,0
+EDRY.US,D,20210518,000000,13.46,14.89,12.9443,14.06,32141,0
+EDRY.US,D,20210519,000000,13.96,14.92,12.61,14.92,111704,0
+EDRY.US,D,20210520,000000,15.76,15.99,13.6093,14.85,127866,0
+EDRY.US,D,20210521,000000,14.8,18.88,14.4515,17.08,200494,0
+EDRY.US,D,20210524,000000,17.15,18.21,17.0801,17.76,80237,0
+EDRY.US,D,20210525,000000,18.1,18.75,16.05,17.65,67254,0
+EDRY.US,D,20210526,000000,17.52,18.72,16.74,18.72,36810,0
+EDRY.US,D,20210527,000000,18.82,18.98,18,18.3,28342,0
+EDRY.US,D,20210528,000000,18.9637,18.9637,17.7,18.25,24908,0
+EDRY.US,D,20210601,000000,18.25,22.87,18.25,22.22,124240,0
+EDRY.US,D,20210602,000000,21.95,31.6094,21.5,27.89,867642,0
+EDRY.US,D,20210603,000000,28.25,32.89,28.12,32.89,236392,0
+EDRY.US,D,20210604,000000,29.3,29.4,26.505,27.44,213927,0
+EDRY.US,D,20210607,000000,27.51,31.0999,27.51,29.74,180546,0
+EDRY.US,D,20210608,000000,29.75,34.65,29.511,32.62,172069,0
+EDRY.US,D,20210609,000000,31.06,31.78,30.05,31.26,77097,0
+EDRY.US,D,20210610,000000,31.04,33.68,31,31.45,46111,0
+EDRY.US,D,20210611,000000,30.95,30.95,29.0101,29.51,67528,0
+EDRY.US,D,20210614,000000,30.55,30.55,28.01,28.06,45914,0
+EDRY.US,D,20210615,000000,28.49,29.14,28.0001,28.9,51296,0
+EDRY.US,D,20210616,000000,28.9,29.04,27.46,28.47,54702,0
+EDRY.US,D,20210617,000000,28.43,28.5065,27,27.63,38278,0
+EDRY.US,D,20210618,000000,27.01,28.5,27.0001,27.1,91087,0
+EDRY.US,D,20210621,000000,27.27,28.65,27.27,28.4,40024,0
+EDRY.US,D,20210622,000000,28.39,28.55,27.7601,28.5,35365,0
+EDRY.US,D,20210623,000000,28.72,29.8,28.72,29.61,96701,0
+EDRY.US,D,20210624,000000,29.65,31,29.6,30.7,77547,0
+EDRY.US,D,20210625,000000,30.21,30.21,27,27.45,126589,0
+EDRY.US,D,20210628,000000,28.01,28.01,26.17,26.67,56575,0
+EDRY.US,D,20210629,000000,26.69,27,25.53,25.65,32913,0
+EDRY.US,D,20210630,000000,25,25.65,24.156,24.34,94876,0
+EDRY.US,D,20210701,000000,25.25,25.59,24.52,25.41,44555,0
+EDRY.US,D,20210702,000000,25.5,27.7699,25.39,27.54,49622,0
+EDRY.US,D,20210706,000000,27.94,28.4795,26.7083,27.51,31215,0
+EDRY.US,D,20210707,000000,27.62,28,25.75,26.38,32606,0
+EDRY.US,D,20210708,000000,26.19,26.69,25.16,26.485,18755,0
+EDRY.US,D,20210709,000000,26.67,27.99,26.25,27.99,23035,0
+EDRY.US,D,20210712,000000,27.9,27.96,26.78,27.92,20275,0
+EDRY.US,D,20210713,000000,27.79,27.9333,25.58,25.79,34968,0
+EDRY.US,D,20210714,000000,26.53,26.61,25.55,25.58,21568,0
+EDRY.US,D,20210715,000000,25.51,25.8871,24.52,24.71,19018,0
+EDRY.US,D,20210716,000000,24.7,24.7,21.5,21.78,65309,0
+EDRY.US,D,20210719,000000,21.65,22.47,21.18,21.84,53916,0
+EDRY.US,D,20210720,000000,21.97,24.0681,21.97,23.42,31892,0
+EDRY.US,D,20210721,000000,23.73,24.4,23.093,24.29,16594,0
+EDRY.US,D,20210722,000000,24.12,24.3961,22.7429,23.4,15077,0
+EDRY.US,D,20210723,000000,23.59,24.1888,22.0001,22.49,18524,0
+EDRY.US,D,20210726,000000,22.49,23,21.76,21.93,23723,0
+EDRY.US,D,20210727,000000,21.64,22.98,21.09,21.94,9678,0
+EDRY.US,D,20210728,000000,21.78,21.91,21.2,21.5,9486,0
+EDRY.US,D,20210729,000000,22.08,23.275,22.08,22.76,12468,0
+EDRY.US,D,20210730,000000,22.66,24.1268,22.01,22.35,14736,0
+EDRY.US,D,20210802,000000,22.38,23.13,22.09,22.5,23264,0
+EDRY.US,D,20210803,000000,22.84,23.8699,22.66,22.89,13584,0
+EDRY.US,D,20210804,000000,24.36,24.4,23.2088,24.25,28811,0
+EDRY.US,D,20210805,000000,24.4,25.25,23.2,24.29,25472,0
+EDRY.US,D,20210806,000000,24.31,24.61,23.2161,23.65,21527,0
+EDRY.US,D,20210809,000000,23.4,24.99,22.74,24.11,29722,0
+EDRY.US,D,20210810,000000,24.53,27,24.0157,27,28597,0
+EDRY.US,D,20210811,000000,27.13,27.2999,25.26,26.4,17221,0
+EDRY.US,D,20210812,000000,26.1,27.3,26.0595,26.1,12375,0
+EDRY.US,D,20210813,000000,26.1,28,26.1,26.52,15695,0
+EDRY.US,D,20210816,000000,26.55,27.94,24.51,25.43,30052,0
+EDRY.US,D,20210817,000000,25.23,26,23.2299,25.5,14992,0
+EDRY.US,D,20210818,000000,25.46,26.85,25.2,26.21,15056,0
+EDRY.US,D,20210819,000000,26.21,26.4,24.88,25.2,16313,0
+EDRY.US,D,20210820,000000,24.88,25.94,24.71,25.12,22091,0
+EDRY.US,D,20210823,000000,25.79,27.96,25.79,27.88,34251,0
+EDRY.US,D,20210824,000000,28,28.54,27.55,28.03,46913,0
+EDRY.US,D,20210825,000000,27.91,28.6,27.6,27.6,33513,0
+EDRY.US,D,20210826,000000,27.68,28.6,27.61,28.5,26537,0
+EDRY.US,D,20210827,000000,28.57,29.7,28.12,29.37,75053,0
+EDRY.US,D,20210830,000000,29.55,30.1,29.0443,29.7,51460,0
+EDRY.US,D,20210831,000000,30,30,29.22,29.7,35347,0
+EDRY.US,D,20210901,000000,29.99,30,27.74,28.99,115592,0
+EDRY.US,D,20210902,000000,29,30,28,29.79,65658,0
+EDRY.US,D,20210903,000000,29.99,29.99,27.95,28,63057,0
+EDRY.US,D,20210907,000000,28.32,29.49,28.0218,29.49,30216,0
+EDRY.US,D,20210908,000000,30,30.6,28.42,30,52696,0
+EDRY.US,D,20210909,000000,29.99,30.15,28.5118,30.15,47123,0
+EDRY.US,D,20210910,000000,30.7,30.7,29.5,29.5438,39251,0
+EDRY.US,D,20210913,000000,29.95,30.88,28.81,29.73,75456,0
+EDRY.US,D,20210914,000000,29.77,30.8588,28.81,29.5,45091,0
+EDRY.US,D,20210915,000000,29.52,30.9,29.2477,30.64,40667,0
+EDRY.US,D,20210916,000000,30.8,33.8699,30.4,33.81,135108,0
+EDRY.US,D,20210917,000000,33.15,33.94,32.0601,32.39,66420,0
+EDRY.US,D,20210920,000000,31.8,31.8,26.91,27.85,117766,0
+EDRY.US,D,20210921,000000,27.86,29.37,27.49,29.03,54736,0
+EDRY.US,D,20210922,000000,29.35,31.35,29.1588,30.88,32904,0
+EDRY.US,D,20210923,000000,31.05,32,30.2399,31.3,33468,0
+EDRY.US,D,20210924,000000,31.05,31.05,30.3683,31.04,15184,0
+EDRY.US,D,20210927,000000,31.08,33,31.08,32.4,59843,0
+EDRY.US,D,20210928,000000,32.47,32.47,30.234,30.85,49963,0
+EDRY.US,D,20210929,000000,31.58,31.99,29.506,30.27,40777,0
+EDRY.US,D,20210930,000000,29.92,31.4,29.65,31.18,29931,0
+EDRY.US,D,20211001,000000,31.18,33.1,30.1272,32.31,26250,0
+EDRY.US,D,20211004,000000,32.01,32.4,29.35,29.48,61519,0
+EDRY.US,D,20211005,000000,29.99,31.6559,29.99,30.5,23081,0
+EDRY.US,D,20211006,000000,29.99,31.21,28.81,29.46,39524,0
+EDRY.US,D,20211007,000000,29.63,29.795,27.89,28.5,45855,0
+EDRY.US,D,20211008,000000,28.45,28.45,26.61,26.61,29895,0
+EDRY.US,D,20211011,000000,26.5,28.4,26.45,27.31,36039,0
+EDRY.US,D,20211012,000000,27.75,29.4,26.42,26.43,28265,0
+EDRY.US,D,20211013,000000,26.84,28.23,25.06,25.79,50707,0
+EDRY.US,D,20211014,000000,26.51,26.51,24.52,24.76,23009,0
+EDRY.US,D,20211015,000000,25.06,26.43,25.0034,25.4,42194,0
+EDRY.US,D,20211018,000000,26,30.7,26,30.5,97989,0
+EDRY.US,D,20211019,000000,31.95,32,29.6435,31,66167,0
+EDRY.US,D,20211020,000000,30.68,30.9,28.56,30.75,26134,0
+EDRY.US,D,20211021,000000,28.28,30.78,28.28,30.45,22334,0
+EDRY.US,D,20211022,000000,30.1,30.8,29.0101,30.75,16845,0
+EDRY.US,D,20211025,000000,30.45,32.04,30.1801,31.28,31953,0
+EDRY.US,D,20211026,000000,31.41,31.99,29.9012,31.02,17059,0
+EDRY.US,D,20211027,000000,30.5,31.71,29.35,29.74,19347,0
+EDRY.US,D,20211028,000000,29.87,30.9454,29.1747,30.74,19342,0
+EDRY.US,D,20211029,000000,30.66,31.9999,30.08,31.97,21100,0
+EDRY.US,D,20211101,000000,32,33.16,28.3996,29.85,165578,0
+EDRY.US,D,20211102,000000,28.97,30.38,27.11,27.33,41186,0
+EDRY.US,D,20211103,000000,27.01,27.48,26.11,26.6,46227,0
+EDRY.US,D,20211104,000000,26.93,27.28,24.79,25.19,59148,0
+EDRY.US,D,20211105,000000,25.96,25.97,23.22,24.5,44779,0
+EDRY.US,D,20211108,000000,24.89,28.65,24.6349,27.96,139925,0
+EDRY.US,D,20211109,000000,28.3,30.51,28.3,30.51,87879,0
+EDRY.US,D,20211110,000000,30.82,30.8532,27.5,28.72,97010,0
+EDRY.US,D,20211111,000000,28.12,28.95,24.5,25.17,122978,0
+EDRY.US,D,20211112,000000,25.31,25.74,23.17,23.83,92086,0
+EDRY.US,D,20211115,000000,24.1,24.131,21.75,22.2,74835,0
+EDRY.US,D,20211116,000000,22,22.8989,21.2,22.37,88520,0
+EDRY.US,D,20211117,000000,22.01,22.8379,20.17,20.22,64403,0
+EDRY.US,D,20211118,000000,20.31,20.94,19.24,19.69,34180,0
+EDRY.US,D,20211119,000000,20,20.94,19.8434,20.81,35146,0
+EDRY.US,D,20211122,000000,21.31,22.84,20.8,21.35,69243,0
+EDRY.US,D,20211123,000000,21.38,22.4525,19.7827,20.43,45019,0
+EDRY.US,D,20211124,000000,20.39,21.4771,19.62,21.16,31896,0
+EDRY.US,D,20211126,000000,20.78,20.78,19.65,20.71,37556,0
+EDRY.US,D,20211129,000000,21.17,22.1607,20.18,21.53,43885,0
+EDRY.US,D,20211130,000000,21.52,21.53,19.7,20.4,50008,0
+EDRY.US,D,20211201,000000,20.96,20.96,18.61,18.92,40066,0
+EDRY.US,D,20211202,000000,18.92,20.683,18.92,19.85,32284,0
+EDRY.US,D,20211203,000000,19.79,20.15,18.71,19.15,29009,0
+EDRY.US,D,20211206,000000,19.05,20.39,18.27,19.49,46201,0
+EDRY.US,D,20211207,000000,20.11,21.735,20.11,20.84,53295,0
+EDRY.US,D,20211208,000000,21.6,22.4474,20.9578,21.8,39429,0
+EDRY.US,D,20211209,000000,21.68,21.68,20.835,21.02,19611,0
+EDRY.US,D,20211210,000000,21.22,21.386,19.4697,20.56,57405,0
+EDRY.US,D,20211213,000000,20.45,20.45,18.745,19.4,51157,0
+EDRY.US,D,20211214,000000,18.98,19.39,18.21,18.39,45887,0
+EDRY.US,D,20211215,000000,18.22,18.68,17.05,18.3,37870,0
+EDRY.US,D,20211216,000000,18.3,18.7045,17.22,17.38,19903,0
+EDRY.US,D,20211217,000000,17.22,18.48,16.5425,17.56,16945,0
+EDRY.US,D,20211220,000000,17.61,17.96,16.7229,17.8,30808,0
+EDRY.US,D,20211221,000000,18.05,18.86,17.46,17.86,30091,0
+EDRY.US,D,20211222,000000,18.12,18.41,17.71,18.2,11356,0
+EDRY.US,D,20211223,000000,18.22,18.73,17.56,18.37,19011,0
+EDRY.US,D,20211227,000000,18.37,18.69,17.7662,17.98,41326,0
+EDRY.US,D,20211228,000000,17.91,18.85,17.91,18.5,33179,0
+EDRY.US,D,20211229,000000,18.39,18.95,18.0379,18.67,14213,0
+EDRY.US,D,20211230,000000,18.68,19.03,18.08,18.14,35435,0
+EDRY.US,D,20211231,000000,18.24,19.35,18.053,19.04,14818,0
+EDRY.US,D,20220103,000000,19.42,19.8,19.35,19.78,17698,0
+EDRY.US,D,20220104,000000,19.8,19.8,18.6,19.39,20002,0
+EDRY.US,D,20220105,000000,19.57,20.25,18.6,19.49,46836,0
+EDRY.US,D,20220106,000000,19.51,19.94,18.58,19.2,23479,0
+EDRY.US,D,20220107,000000,19.23,19.5,18.5,19.5,21228,0
+EDRY.US,D,20220110,000000,19.37,19.48,18,18.54,45365,0
+EDRY.US,D,20220111,000000,18.68,19.2233,18.1,18.85,28022,0
+EDRY.US,D,20220112,000000,18.98,19.32,18.63,18.97,11900,0
+EDRY.US,D,20220113,000000,18.82,18.95,18.21,18.3,15211,0
+EDRY.US,D,20220114,000000,18.16,19.4403,18.02,19.25,23159,0
+EDRY.US,D,20220118,000000,19.25,19.39,18.3,18.69,17078,0
+EDRY.US,D,20220119,000000,19.05,20.56,18.7001,19.6,49129,0
+EDRY.US,D,20220120,000000,19.98,20.99,18.85,19.09,30740,0
+EDRY.US,D,20220121,000000,18.78,19.1005,17.4,17.71,54803,0
+EDRY.US,D,20220124,000000,16.95,17.603,15.75,17.18,50188,0
+EDRY.US,D,20220125,000000,17,18.31,16.81,18.31,13166,0
+EDRY.US,D,20220126,000000,18.64,19,16.84,17,79517,0
+EDRY.US,D,20220127,000000,17.22,18.4831,17.22,17.85,23818,0
+EDRY.US,D,20220128,000000,17.85,19.07,17.85,18.93,39738,0
+EDRY.US,D,20220131,000000,18.68,19.59,18.3943,19.2,18828,0
+EDRY.US,D,20220201,000000,19.13,21.52,19,21.3,49489,0
+EDRY.US,D,20220202,000000,21.05,21.484,19.8,21,25050,0
+EDRY.US,D,20220203,000000,20.44,21.53,20.44,20.83,40093,0
+EDRY.US,D,20220204,000000,20.6563,21.63,20.59,21.62,21814,0
+EDRY.US,D,20220207,000000,21.97,23.4699,21.63,23.32,48032,0
+EDRY.US,D,20220208,000000,23.76,23.8899,22,22.86,31151,0
+EDRY.US,D,20220209,000000,22.98,24.47,22.98,24.1,54280,0
+EDRY.US,D,20220210,000000,25,25,23.63,24.01,38105,0
+EDRY.US,D,20220211,000000,24,24.75,23.3,23.84,46708,0
+EDRY.US,D,20220214,000000,23.79,24.36,22.71,24.36,30123,0
+EDRY.US,D,20220215,000000,24.4,24.8768,23.52,24.24,29488,0
+EDRY.US,D,20220216,000000,24.13,24.72,23.7,23.88,22472,0
+EDRY.US,D,20220217,000000,23.53,26.46,23.53,26.24,97017,0
+EDRY.US,D,20220218,000000,29.75,29.75,27,27.93,252005,0
+EDRY.US,D,20220222,000000,27.53,27.78,24.0746,24.63,142094,0
+EDRY.US,D,20220223,000000,24.51,25.2704,23.0852,24.25,96739,0
+EDRY.US,D,20220224,000000,23,23.816,22.51,23.66,39044,0
+EDRY.US,D,20220225,000000,23.43,25.69,22.75,25.37,117430,0
+EDRY.US,D,20220228,000000,25.17,27.2,24.62,25.63,101431,0
+EDRY.US,D,20220301,000000,25.99,26.02,24.03,24.49,43425,0
+EDRY.US,D,20220302,000000,24.86,26.6032,24.385,26.29,79013,0
+EDRY.US,D,20220303,000000,26.32,26.88,25.71,26.04,38464,0
+EDRY.US,D,20220304,000000,25.77,27.75,24.99,27.41,82437,0
+EDRY.US,D,20220307,000000,27.7,29.59,26,27.95,116957,0
+EDRY.US,D,20220308,000000,28.37,28.4,26.5943,27.61,59880,0
+EDRY.US,D,20220309,000000,27.33,28.4908,26.28,27.78,37963,0
+EDRY.US,D,20220310,000000,27.5,29.4188,26.85,28.85,58329,0
+EDRY.US,D,20220311,000000,28.85,30.01,28.31,29.48,41308,0
+EDRY.US,D,20220314,000000,29.6,29.99,24.81,25.26,96780,0
+EDRY.US,D,20220315,000000,25.28,25.29,23.4799,24.7,58939,0
+EDRY.US,D,20220316,000000,24.68,25.89,24.68,25.53,21580,0
+EDRY.US,D,20220317,000000,25.13,25.87,24.6017,25.35,39035,0
+EDRY.US,D,20220318,000000,25,25.9,24.42,24.42,38587,0
+EDRY.US,D,20220321,000000,26.04,30.2499,25.6,29.59,206254,0
+EDRY.US,D,20220322,000000,29.39,30.25,28.56,29.81,59316,0
+EDRY.US,D,20220323,000000,30.2,32.36,29.15,31.65,50909,0
+EDRY.US,D,20220324,000000,32.22,33.9,31.1,32.92,79352,0
+EDRY.US,D,20220325,000000,32.6,33.7083,30.06,31,69060,0
+EDRY.US,D,20220328,000000,31.86,33.83,31.01,33.8,48503,0
+EDRY.US,D,20220329,000000,33.83,33.94,31.309,32.45,40538,0
+EDRY.US,D,20220330,000000,32.31,33,32.06,32.74,24673,0
+EDRY.US,D,20220331,000000,33.64,33.9,32.595,33.9,26972,0
+EDRY.US,D,20220401,000000,34,34.7499,31.4039,33.43,68718,0
+EDRY.US,D,20220404,000000,34.6,38.2397,34.2501,37.98,129329,0
+EDRY.US,D,20220405,000000,37.69,38.15,34.23,34.56,95572,0
+EDRY.US,D,20220406,000000,34.7,36.73,31,33.16,80354,0
+EDRY.US,D,20220407,000000,32.85,33.42,31.485,32.64,37890,0
+EDRY.US,D,20220408,000000,32.32,34.44,32.32,34.08,20198,0
+EDRY.US,D,20220411,000000,33.74,33.74,30.64,30.98,51525,0
+EDRY.US,D,20220412,000000,30.95,31.5,28.55,29.38,81455,0
+EDRY.US,D,20220413,000000,30.1,30.1,28.7,29.21,42396,0
+EDRY.US,D,20220414,000000,29.02,31.09,29,30.89,64845,0
+EDRY.US,D,20220418,000000,31.59,36.97,31.0061,36,133004,0
+EDRY.US,D,20220419,000000,35.8,38.1727,35.7,37.81,90715,0
+EDRY.US,D,20220420,000000,38.07,40.49,38,39.9,182523,0
+EDRY.US,D,20220421,000000,43.08,44.99,40.5,42.75,240808,0
+EDRY.US,D,20220422,000000,44.26,44.26,38.7,39.8,132085,0
+EDRY.US,D,20220425,000000,38.19,38.2111,29.29,32.21,223709,0
+EDRY.US,D,20220426,000000,33.18,37.88,30.99,35.96,118861,0
+EDRY.US,D,20220427,000000,36.43,38.4654,35.05,37.89,79569,0
+EDRY.US,D,20220428,000000,37.89,38.44,35.5,37.81,61612,0
+EDRY.US,D,20220429,000000,37.7,38.63,36.63,36.8,38719,0
+EDRY.US,D,20220502,000000,35.41,36.2935,34.16,36.26,55768,0
+EDRY.US,D,20220503,000000,35.52,39.53,35.3,38.87,60753,0
+EDRY.US,D,20220504,000000,38.93,39.42,37,38.61,49405,0
+EDRY.US,D,20220505,000000,38.81,38.9352,35.89,37.49,30102,0
+EDRY.US,D,20220506,000000,37.89,37.89,34.15,35.8,52660,0
+EDRY.US,D,20220509,000000,34.02,34.7301,31.15,33.18,85775,0
+EDRY.US,D,20220510,000000,34.16,36,33.2201,33.94,47177,0
+EDRY.US,D,20220511,000000,35,36.9768,33.01,34.79,38625,0
+EDRY.US,D,20220512,000000,33.05,34.315,30.5611,31.77,59358,0
+EDRY.US,D,20220513,000000,33.63,34.9,32.5301,33.25,37017,0
+EDRY.US,D,20220516,000000,33,35.5842,33,34.61,22136,0
+EDRY.US,D,20220517,000000,36.44,36.44,34.525,35,42377,0
+EDRY.US,D,20220518,000000,34.82,35.9499,32.6001,33.21,58286,0
+EDRY.US,D,20220519,000000,33.07,33.9,31.24,32.84,40184,0
+EDRY.US,D,20220520,000000,32.64,35.27,32.2551,32.69,57399,0
+EDRY.US,D,20220523,000000,32.27,32.27,29,30.49,190592,0
+EDRY.US,D,20220524,000000,29.85,30.25,28.63,28.63,140907,0
+EDRY.US,D,20220525,000000,27.05,28.3,26.04,27.86,106171,0
+EDRY.US,D,20220526,000000,27.96,29.5,27.5,28.25,54791,0
+EDRY.US,D,20220527,000000,27.6,28.8523,26.77,28.31,29097,0
+EDRY.US,D,20220531,000000,29.1,30.24,28.31,28.31,65024,0
+EDRY.US,D,20220601,000000,28.25,30,28.005,28.85,24152,0
+EDRY.US,D,20220602,000000,29,29.96,28.14,28.8,39009,0
+EDRY.US,D,20220603,000000,28.42,29.105,28.0337,28.08,16731,0
+EDRY.US,D,20220606,000000,28.51,29.49,28.22,28.71,34796,0
+EDRY.US,D,20220607,000000,28.79,29.3,28.137,28.37,22685,0
+EDRY.US,D,20220608,000000,27.2,27.3,24.71,24.9,166863,0
+EDRY.US,D,20220609,000000,24.42,25.02,23.53,24.05,53362,0
+EDRY.US,D,20220610,000000,23.51,24.36,23.15,23.43,42219,0
+EDRY.US,D,20220613,000000,23.36,23.36,21,21.26,110427,0
+EDRY.US,D,20220614,000000,21.45,23.45,21.4267,21.76,39508,0
+EDRY.US,D,20220615,000000,21.88,22.4007,21.53,21.83,19514,0
+EDRY.US,D,20220616,000000,21.3,21.3,20.1601,20.65,33390,0
+EDRY.US,D,20220617,000000,20.7,21.62,19.71,20,38024,0
+EDRY.US,D,20220621,000000,20.46,21.48,20.01,20.17,63922,0
+EDRY.US,D,20220622,000000,19.47,19.8,18.52,18.63,63580,0
+EDRY.US,D,20220623,000000,18.7,19.11,17.49,18.56,45527,0
+EDRY.US,D,20220624,000000,18.23,18.98,18,18.01,22036,0
+EDRY.US,D,20220627,000000,18.19,19.51,18.19,18.97,31904,0
+EDRY.US,D,20220628,000000,19,19.48,18.18,18.9,19777,0
+EDRY.US,D,20220629,000000,19.14,19.14,17.64,17.97,20703,0
+EDRY.US,D,20220630,000000,17.74,18.63,17.576,18.09,23066,0
+EDRY.US,D,20220701,000000,18.02,18.8103,16.82,17.8,32281,0
+EDRY.US,D,20220705,000000,17.21,17.52,16.65,16.73,22198,0
+EDRY.US,D,20220706,000000,16.95,17.54,15.57,16,54075,0
+EDRY.US,D,20220707,000000,16.27,17.3302,16.1,16.53,38055,0
+EDRY.US,D,20220708,000000,16.59,16.6,16.04,16.47,24130,0
+EDRY.US,D,20220711,000000,16.18,16.42,15.91,16.05,16437,0
+EDRY.US,D,20220712,000000,15.88,16.584,15.55,15.96,21426,0
+EDRY.US,D,20220713,000000,15.7,16.3,15.51,16.05,13894,0
+EDRY.US,D,20220714,000000,16,16.04,15.31,15.55,16915,0
+EDRY.US,D,20220715,000000,15.68,15.89,15.1926,15.62,22559,0
+EDRY.US,D,20220718,000000,15.95,16.78,15.95,16.45,55892,0
+EDRY.US,D,20220719,000000,16.54,17.3999,16.54,16.84,21489,0
+EDRY.US,D,20220720,000000,16.8,17.2279,16.75,17,40112,0
+EDRY.US,D,20220721,000000,17,17.61,16.5311,17.2,40115,0
+EDRY.US,D,20220722,000000,17.38,18.94,17.25,17.66,38983,0
+EDRY.US,D,20220725,000000,17.66,17.76,16.77,17.09,68395,0
+EDRY.US,D,20220726,000000,16.99,16.99,16.18,16.32,26731,0
+EDRY.US,D,20220727,000000,16.61,17.07,16.41,16.93,11509,0
+EDRY.US,D,20220728,000000,17,17.649,17,17.46,16756,0
+EDRY.US,D,20220729,000000,17.4,17.48,16.7098,17.48,22828,0
+EDRY.US,D,20220801,000000,17.45,17.45,16.82,17.44,26644,0
+EDRY.US,D,20220802,000000,16.66,17.4143,16.51,17,21830,0
+EDRY.US,D,20220803,000000,17.12,17.12,16.22,16.48,32881,0
+EDRY.US,D,20220804,000000,16.5,16.97,16.02,16.125,20873,0
+EDRY.US,D,20220805,000000,16.24,16.5,16.02,16.22,25584,0
+EDRY.US,D,20220808,000000,16.52,18.25,16.52,17.71,103363,0
+EDRY.US,D,20220809,000000,19.04,19.35,18.3,18.4,107497,0
+EDRY.US,D,20220810,000000,18.43,19.3,18.43,18.99,58507,0
+EDRY.US,D,20220811,000000,19.01,19.36,18.04,18.04,97574,0
+EDRY.US,D,20220812,000000,18.4,18.4,17.53,18.21,68808,0
+EDRY.US,D,20220815,000000,17.64,17.8,16.96,17.12,58628,0
+EDRY.US,D,20220816,000000,17,17.34,15.4,15.99,214282,0
+EDRY.US,D,20220817,000000,15.52,15.89,15.3447,15.86,112238,0
+EDRY.US,D,20220818,000000,15.76,16.2,15.53,15.9,63989,0
+EDRY.US,D,20220819,000000,15.95,15.99,15.26,15.29,40548,0
+EDRY.US,D,20220822,000000,15,15.45,14.85,15.15,55873,0
+EDRY.US,D,20220823,000000,15.33,15.34,15.0301,15.22,45718,0
+EDRY.US,D,20220824,000000,15.1,15.2772,14.62,15.02,61765,0
+EDRY.US,D,20220825,000000,15,15.3163,14.68,14.76,39815,0
+EDRY.US,D,20220826,000000,14.78,14.79,14.25,14.35,39078,0
+EDRY.US,D,20220829,000000,14.5,14.745,14.38,14.59,28911,0
+EDRY.US,D,20220830,000000,14.47,14.48,13.51,13.71,85045,0
+EDRY.US,D,20220831,000000,13.67,14.38,13.66,14.2,25071,0
+EDRY.US,D,20220901,000000,14.2,14.2,13.8,13.8,37712,0
+EDRY.US,D,20220902,000000,14.16,14.16,13.76,13.81,28523,0
+EDRY.US,D,20220906,000000,13.81,14.1012,13.66,13.66,18997,0
+EDRY.US,D,20220907,000000,13.67,13.67,12.71,13.03,106239,0
+EDRY.US,D,20220908,000000,13.15,13.93,13.15,13.84,40556,0
+EDRY.US,D,20220909,000000,14.01,14.49,13.85,14.05,46550,0
+EDRY.US,D,20220912,000000,14.3,14.47,14.15,14.2,31517,0
+EDRY.US,D,20220913,000000,14.08,14.66,13.98,13.98,45560,0
+EDRY.US,D,20220914,000000,14.19,14.48,14.19,14.26,23008,0
+EDRY.US,D,20220915,000000,14.18,14.3,14.02,14.11,20239,0
+EDRY.US,D,20220916,000000,13.67,13.87,13.14,13.33,39890,0
+EDRY.US,D,20220919,000000,13.04,13.19,12.7656,12.94,25140,0
+EDRY.US,D,20220920,000000,13.55,14.6971,13.55,14.43,51518,0
+EDRY.US,D,20220921,000000,14.38,14.8,14.05,14.3,34089,0
+EDRY.US,D,20220922,000000,14.2281,14.31,13.92,13.92,27481,0
+EDRY.US,D,20220923,000000,13.92,13.94,13.04,13.23,40873,0
+EDRY.US,D,20220926,000000,13.12,13.6847,13.05,13.15,26052,0
+EDRY.US,D,20220927,000000,13.32,14.2871,13.31,14.01,38255,0
+EDRY.US,D,20220928,000000,14.1,14.25,13.57,14,30835,0
+EDRY.US,D,20220929,000000,13.42,13.86,12.84,13.11,43994,0
+EDRY.US,D,20220930,000000,13.4,13.6,12.8802,13,23190,0
+EDRY.US,D,20221003,000000,13,13.7554,13,13.41,13949,0
+EDRY.US,D,20221004,000000,13.63,14.08,13.63,13.825,27705,0
+EDRY.US,D,20221005,000000,13.8,14.675,13.4727,14.49,39222,0
+EDRY.US,D,20221006,000000,14.39,15.15,14.23,14.95,56062,0
+EDRY.US,D,20221007,000000,14.97,15.2479,14.55,14.82,25328,0
+EDRY.US,D,20221010,000000,14.84,14.84,14.1,14.1,20137,0
+EDRY.US,D,20221011,000000,14.18,14.4,13.232,13.96,13658,0
+EDRY.US,D,20221012,000000,13.98,14.16,13.69,13.91,18592,0
+EDRY.US,D,20221013,000000,13.68,14.19,13.6,14.04,26116,0
+EDRY.US,D,20221014,000000,14.13,14.34,14.04,14.33,9864,0
+EDRY.US,D,20221017,000000,14.33,14.625,14.2,14.28,9277,0
+EDRY.US,D,20221018,000000,14.46,14.65,14.2826,14.43,24950,0
+EDRY.US,D,20221019,000000,14.48,14.48,14.3,14.45,4011,0
+EDRY.US,D,20221020,000000,14.1685,14.68,14.02,14.15,18195,0
+EDRY.US,D,20221021,000000,14.13,14.4693,14,14.42,22047,0
+EDRY.US,D,20221024,000000,14.1,14.18,13.81,14.15,24248,0
+EDRY.US,D,20221025,000000,14.2,14.78,14.0401,14.78,10771,0
+EDRY.US,D,20221026,000000,14.53,15.18,14.53,15.18,13043,0
+EDRY.US,D,20221027,000000,14.92,14.92,14.25,14.25,9895,0
+EDRY.US,D,20221028,000000,14.19,14.19,13.71,13.84,15791,0
+EDRY.US,D,20221031,000000,13.9001,13.92,13.46,13.47,39213,0
+EDRY.US,D,20221101,000000,13.48,14.06,13.48,13.88,13805,0
+EDRY.US,D,20221102,000000,13.95,14.22,13.5,13.73,6765,0
+EDRY.US,D,20221103,000000,13.7644,13.98,13.53,13.95,8617,0
+EDRY.US,D,20221104,000000,14.07,15.1463,14.07,14.83,15585,0
+EDRY.US,D,20221107,000000,14.7,15.43,14.6911,15.43,23306,0
+EDRY.US,D,20221108,000000,15.47,15.47,14.93,15.1,14986,0
+EDRY.US,D,20221109,000000,15.11,15.11,14.41,14.86,13954,0
+EDRY.US,D,20221110,000000,15.46,15.46,14.7112,15.21,12336,0
+EDRY.US,D,20221111,000000,15.4,17.6,15.4,16.16,89115,0
+EDRY.US,D,20221114,000000,16.16,17.11,16.16,16.5082,28689,0
+EDRY.US,D,20221115,000000,17.08,17.08,16.31,16.45,27505,0
+EDRY.US,D,20221116,000000,16.3,16.3,15.9,16.03,16463,0
+EDRY.US,D,20221117,000000,16.1,16.81,15.85,16,55034,0
+EDRY.US,D,20221118,000000,16.11,16.4,15.55,16.19,18407,0
+EDRY.US,D,20221121,000000,15.84,16.38,15.84,16.325,11808,0
+EDRY.US,D,20221122,000000,16.5,16.5,16.0246,16.2,8886,0
+EDRY.US,D,20221123,000000,16.2,16.4,15.99,16.31,13376,0
+EDRY.US,D,20221125,000000,16.11,16.9539,16.11,16.7,17779,0
+EDRY.US,D,20221128,000000,16.4,16.7,15.25,15.37,58835,0
+EDRY.US,D,20221129,000000,15.4,16.102,15.4,15.67,10486,0
+EDRY.US,D,20221130,000000,15.89,16.25,15.75,16.05,20441,0
+EDRY.US,D,20221201,000000,16.19,17.0842,16.05,16.1,19765,0
+EDRY.US,D,20221202,000000,16,16.383,16,16.23,9945,0
+EDRY.US,D,20221205,000000,16.4,16.9699,16.1601,16.3,27123,0
+EDRY.US,D,20221206,000000,16.5,16.5,15.9,15.93,18188,0
+EDRY.US,D,20221207,000000,15.75,15.97,15.5001,15.825,13014,0
+EDRY.US,D,20221208,000000,15.99,16.54,15.99,16.37,10926,0
+EDRY.US,D,20221209,000000,16.32,16.6,16.26,16.26,5873,0
+EDRY.US,D,20221212,000000,16.435,16.9399,16.155,16.49,9689,0
+EDRY.US,D,20221213,000000,16.726,16.87,16.4425,16.71,10607,0
+EDRY.US,D,20221214,000000,16.32,16.53,16,16.27,22239,0
+EDRY.US,D,20221215,000000,16.295,16.5353,16.03,16.11,12059,0
+EDRY.US,D,20221216,000000,16.12,16.12,15.84,15.96,2737,0
+EDRY.US,D,20221219,000000,16.01,16.77,15.71,15.71,9931,0
+EDRY.US,D,20221220,000000,15.51,16.1,15.5075,16.09,15523,0
+EDRY.US,D,20221221,000000,16.17,17.04,16.17,16.98,8779,0
+EDRY.US,D,20221222,000000,16.97,16.97,16.4,16.575,8430,0
+EDRY.US,D,20221223,000000,16.37,16.88,16.3601,16.515,10438,0
+EDRY.US,D,20221227,000000,16.85,17.22,16.7169,17.1,40333,0
+EDRY.US,D,20221228,000000,17.1,17.36,16.85,16.94,7969,0
+EDRY.US,D,20221229,000000,16.94,17.33,16.94,17.04,6314,0
+EDRY.US,D,20221230,000000,17.07,17.185,17.03,17.185,2512,0
+EDRY.US,D,20230103,000000,17.13,17.35,16.76,16.94,5807,0
+EDRY.US,D,20230104,000000,16.96,16.96,16.5,16.5,22080,0
+EDRY.US,D,20230105,000000,16.66,16.9,16.52,16.89,7486,0
+EDRY.US,D,20230106,000000,16.99,17.4,16.91,16.95,60229,0
+EDRY.US,D,20230109,000000,17.26,17.47,17.23,17.34,14526,0
+EDRY.US,D,20230110,000000,17.15,17.39,17.1096,17.39,4833,0
+EDRY.US,D,20230111,000000,17.5,17.5,17.1101,17.2401,12059,0
+EDRY.US,D,20230112,000000,17.47,17.47,17.1456,17.35,5138,0
+EDRY.US,D,20230113,000000,17.6,17.6,17.11,17.45,8082,0
+EDRY.US,D,20230117,000000,17.25,17.64,17.2499,17.32,10105,0
+EDRY.US,D,20230118,000000,17.45,17.55,16.35,16.48,25199,0
+EDRY.US,D,20230119,000000,16.59,16.59,15.63,15.74,5555,0
+EDRY.US,D,20230120,000000,15.75,16,15.628,16,7710,0
+EDRY.US,D,20230123,000000,15.89,16.08,15.89,16,13075,0
+EDRY.US,D,20230124,000000,15.85,16.0999,15.6472,15.74,9009,0
+EDRY.US,D,20230125,000000,15.98,16.1,15.805,15.91,6276,0
+EDRY.US,D,20230126,000000,16.1,16.2499,15.61,15.99,10963,0
+EDRY.US,D,20230127,000000,16,16.1399,15.66,16.0381,17015,0
+EDRY.US,D,20230130,000000,15.95,15.99,15.7699,15.88,9302,0
+EDRY.US,D,20230131,000000,15.83,16.0527,15.77,15.87,4619,0
+EDRY.US,D,20230201,000000,15.93,16.06,15.86,16.06,8291,0
+EDRY.US,D,20230202,000000,16.28,16.3,16,16.025,15146,0
+EDRY.US,D,20230203,000000,15.86,16.08,15.775,15.78,4654,0
+EDRY.US,D,20230206,000000,15.9,16.2778,15.9,16.1,15125,0
+EDRY.US,D,20230207,000000,16.14,16.6748,16.01,16.49,14979,0
+EDRY.US,D,20230208,000000,16.67,16.85,16.49,16.81,14246,0
+EDRY.US,D,20230209,000000,16.88,16.99,16.687,16.6899,12692,0
+EDRY.US,D,20230210,000000,16.99,17,16.51,16.92,5981,0
+EDRY.US,D,20230213,000000,16.5,17.14,16.47,17.03,22089,0
+EDRY.US,D,20230214,000000,17.39,17.39,16.695,17.05,21293,0
+EDRY.US,D,20230215,000000,16.94,16.94,16.76,16.9199,7899,0
+EDRY.US,D,20230216,000000,16.8476,16.9,16.705,16.87,14387,0
+EDRY.US,D,20230217,000000,16.745,16.81,16.304,16.43,9835,0
+EDRY.US,D,20230221,000000,16.42,16.89,16.4,16.87,20013,0
+EDRY.US,D,20230222,000000,16.92,17.39,16.8,17.26,9353,0
+EDRY.US,D,20230223,000000,17.26,18.09,17.26,18.08,14285,0
+EDRY.US,D,20230224,000000,17.83,18.27,17.42,18.27,35041,0
+EDRY.US,D,20230227,000000,18.16,18.33,17.84,18.2699,14070,0
+EDRY.US,D,20230228,000000,18.12,18.79,18.12,18.69,15886,0
+EDRY.US,D,20230301,000000,18.79,19.22,18.7,18.71,14491,0
+EDRY.US,D,20230302,000000,18.85,18.85,18.1,18.39,19136,0
+EDRY.US,D,20230303,000000,18.29,18.6,18,18.35,21143,0
+EDRY.US,D,20230306,000000,18.51,18.51,18.08,18.32,5930,0
+EDRY.US,D,20230307,000000,17.9,18.2678,17.9,18.05,12117,0
+EDRY.US,D,20230308,000000,18,19.35,18,18.4,11131,0
+EDRY.US,D,20230309,000000,18.12,18.58,17.86,17.96,16099,0
+EDRY.US,D,20230310,000000,17.85,18,17.85,17.9,9216,0
+EDRY.US,D,20230313,000000,17.73,17.73,17.01,17.62,8558,0
+EDRY.US,D,20230314,000000,18.08,18.4899,17.72,17.82,14164,0
+EDRY.US,D,20230315,000000,17.4,17.54,17.3,17.3,7252,0
+EDRY.US,D,20230316,000000,17.23,17.23,16.46,17.0745,14460,0
+EDRY.US,D,20230317,000000,17.03,17.1221,16.66,16.75,16449,0
+EDRY.US,D,20230320,000000,16.7,16.93,16.53,16.6101,14933,0
+EDRY.US,D,20230321,000000,16.79,17.2387,16.79,17.0025,20418,0
+EDRY.US,D,20230322,000000,17,17.19,16.51,16.9056,7541,0
+EDRY.US,D,20230323,000000,16.88,17.44,16.88,16.98,13427,0
+EDRY.US,D,20230324,000000,16.91,17.1625,16.75,16.9,9571,0
+EDRY.US,D,20230327,000000,16.9,17.18,16.6,16.79,20649,0
+EDRY.US,D,20230328,000000,16.64,17.095,16.58,17.055,9748,0
+EDRY.US,D,20230329,000000,16.9,17.37,16.59,16.97,46567,0
+EDRY.US,D,20230330,000000,16.92,16.92,16.48,16.7,4110,0
+EDRY.US,D,20230331,000000,16.7,16.91,16.49,16.57,10886,0
+EDRY.US,D,20230403,000000,16.7,16.7,16.0049,16.295,6174,0
+EDRY.US,D,20230404,000000,16.2,16.28,15.7761,16.27,7093,0
+EDRY.US,D,20230405,000000,15.9764,16,15.92,15.9999,2690,0
+EDRY.US,D,20230406,000000,15.84,15.9598,15.5,15.75,7626,0
+EDRY.US,D,20230410,000000,15.99,16.0966,15.99,16.08,1453,0
+EDRY.US,D,20230411,000000,16.26,16.51,16.1807,16.51,3763,0
+EDRY.US,D,20230412,000000,16.45,16.45,16.11,16.29,5094,0
+EDRY.US,D,20230413,000000,16.19,17.5672,16.168,17.06,13216,0
+EDRY.US,D,20230414,000000,16.88,17.07,16.4931,16.94,3989,0
+EDRY.US,D,20230417,000000,16.93,17.15,16.8,17.07,4712,0
+EDRY.US,D,20230418,000000,17.06,17.07,16.87,16.96,4853,0
+EDRY.US,D,20230419,000000,16.45,17.05,16.2487,16.93,5602,0
+EDRY.US,D,20230420,000000,16.7499,16.92,16.605,16.7,4070,0
+EDRY.US,D,20230421,000000,16.5,16.7,16.295,16.66,9166,0
+EDRY.US,D,20230424,000000,16.48,17.1299,16.4101,17.0432,23747,0
+EDRY.US,D,20230425,000000,17.0199,17.02,16.53,16.91,59616,0
+EDRY.US,D,20230426,000000,17.01,17.09,16.84,16.84,14046,0
+EDRY.US,D,20230427,000000,17,17.17,16.6655,17.1,12477,0
+EDRY.US,D,20230428,000000,16.9498,17.2,16.91,17.1,6903,0
+EDRY.US,D,20230501,000000,16.87,16.98,16.6,16.66,6263,0
+EDRY.US,D,20230502,000000,16.55,16.58,15.4999,15.66,15848,0
+EDRY.US,D,20230503,000000,15.59,15.84,15.4,15.515,5460,0
+EDRY.US,D,20230504,000000,15.4,15.4,14.6,15.01,14496,0
+EDRY.US,D,20230505,000000,15.97,15.97,15.38,15.38,7729,0
+EDRY.US,D,20230508,000000,15.5,15.77,15.2406,15.4599,39573,0
+EDRY.US,D,20230509,000000,15.5001,15.6,15,15.41,18522,0
+EDRY.US,D,20230510,000000,15.49,15.49,14.985,15.35,8241,0
+EDRY.US,D,20230511,000000,15.12,15.4554,14.77,15.41,14877,0
+EDRY.US,D,20230512,000000,15.27,15.5,15.27,15.3,5474,0
+EDRY.US,D,20230515,000000,15.49,15.49,15.06,15.26,5787,0
+EDRY.US,D,20230516,000000,15,15.65,15,15.35,11580,0
+EDRY.US,D,20230517,000000,15.578,16.04,15.555,16,7931,0
+EDRY.US,D,20230518,000000,15.67,15.7652,15.19,15.51,11533,0
+EDRY.US,D,20230519,000000,15.654,15.81,15.49,15.56,2770,0
+EDRY.US,D,20230522,000000,15.79,15.9151,15.25,15.4,13870,0
+EDRY.US,D,20230523,000000,15.25,15.285,15.19,15.19,7063,0
+EDRY.US,D,20230524,000000,15.19,15.81,15,15.01,22298,0
+EDRY.US,D,20230525,000000,14.74,14.91,14.53,14.75,5835,0
+EDRY.US,D,20230526,000000,14.7,14.78,14.5,14.5,7004,0
+EDRY.US,D,20230530,000000,14.47,14.49,14.13,14.3,14778,0
+EDRY.US,D,20230531,000000,14.2,14.2,13.48,13.8,9586,0
+EDRY.US,D,20230601,000000,13.66,14.51,13.645,13.89,8076,0
+EDRY.US,D,20230602,000000,14.15,14.6952,14.07,14.3,5732,0
+EDRY.US,D,20230605,000000,14.16,14.51,13.7,14.15,4410,0
+EDRY.US,D,20230606,000000,13.98,14.52,13.98,14.3,4219,0
+EDRY.US,D,20230607,000000,14.255,14.488,14.02,14.1,5529,0
+EDRY.US,D,20230608,000000,14.03,14.2001,13.98,14.11,7224,0
+EDRY.US,D,20230609,000000,13.84,14.1482,13.7101,13.9,9653,0
+EDRY.US,D,20230612,000000,14.01,14.0672,13.8,14.0586,2155,0
+EDRY.US,D,20230613,000000,13.98,14.03,13.6358,13.65,7973,0
+EDRY.US,D,20230614,000000,13.73,14.268,13.73,13.9799,2069,0
+EDRY.US,D,20230615,000000,13.85,14.19,13.85,14.0655,6323,0
+EDRY.US,D,20230616,000000,14.12,14.12,13.99,13.99,2856,0
+EDRY.US,D,20230620,000000,13.99,14.1876,13.85,14.1737,12685,0
+EDRY.US,D,20230621,000000,14.4999,14.4999,13.9884,14.1501,6237,0
+EDRY.US,D,20230622,000000,14.15,14.34,14.11,14.11,9451,0
+EDRY.US,D,20230623,000000,14.41,14.41,14.05,14.1,7673,0
+EDRY.US,D,20230626,000000,14.0027,14.11,13.99,14.02,5652,0
+EDRY.US,D,20230627,000000,14.05,14.1,13.82,13.96,4866,0
+EDRY.US,D,20230628,000000,13.75,13.95,13.7,13.94,11307,0
+EDRY.US,D,20230629,000000,13.85,14.105,13.85,14,6723,0
+EDRY.US,D,20230630,000000,14,14.5246,14,14.12,6187,0
+EDRY.US,D,20230703,000000,14.15,14.25,13.9,13.93,16730,0
+EDRY.US,D,20230705,000000,13.91,14.18,13.72,13.73,8394,0
+EDRY.US,D,20230706,000000,13.9,13.9,13.8,13.8649,2158,0
+EDRY.US,D,20230707,000000,13.87,13.99,13.86,13.99,3354,0
+EDRY.US,D,20230710,000000,13.871,14,13.87,14,3234,0
+EDRY.US,D,20230711,000000,13.93,14.07,13.82,14,7797,0
+EDRY.US,D,20230712,000000,14.08,14.44,14.01,14.24,14757,0
+EDRY.US,D,20230713,000000,14.22,14.44,14.22,14.305,3134,0
+EDRY.US,D,20230714,000000,14.281,14.31,14.195,14.195,10115,0
+EDRY.US,D,20230717,000000,14.24,14.24,13.9016,14.13,10057,0
+EDRY.US,D,20230718,000000,14.24,14.3,13.9,13.97,15993,0
+EDRY.US,D,20230719,000000,13.7844,14.1949,13.7844,14.09,4872,0
+EDRY.US,D,20230720,000000,14.04,14.04,13.9,13.99,4381,0
+EDRY.US,D,20230721,000000,13.92,14.068,13.42,13.85,9925,0
+EDRY.US,D,20230724,000000,13.935,13.965,13.8001,13.8642,7067,0
+EDRY.US,D,20230725,000000,13.94,14.02,13.81,13.97,8568,0
+EDRY.US,D,20230726,000000,13.91,14.0756,13.89,14.0177,7082,0
+EDRY.US,D,20230727,000000,13.95,14.23,13.88,14.04,11729,0
+EDRY.US,D,20230728,000000,13.96,14.4,13.83,14.375,11509,0
+EDRY.US,D,20230731,000000,14.43,14.44,13.9201,14.42,7177,0
+EDRY.US,D,20230801,000000,14.28,14.4,13.9973,14.28,2943,0
+EDRY.US,D,20230802,000000,14.1,14.1886,14,14.1001,3889,0
+EDRY.US,D,20230803,000000,14.3,14.44,14.27,14.3,1923,0
+EDRY.US,D,20230804,000000,14.31,14.31,13.99,14.3,5848,0
+EDRY.US,D,20230807,000000,14.42,14.67,14.1285,14.5967,9933,0
+EDRY.US,D,20230808,000000,14.11,14.46,14.11,14.19,3912,0
+EDRY.US,D,20230809,000000,14.45,14.4758,14.11,14.4,7256,0
+EDRY.US,D,20230810,000000,14.3122,14.705,14.3122,14.705,6095,0
+EDRY.US,D,20230811,000000,14.69,14.6991,14.1159,14.6301,10455,0
+EDRY.US,D,20230814,000000,14.6,14.7099,14.3,14.35,6501,0
+EDRY.US,D,20230815,000000,14.21,14.51,14.21,14.35,12847,0
+EDRY.US,D,20230816,000000,14.46,14.7099,14.45,14.51,9394,0
+EDRY.US,D,20230817,000000,14.3475,14.645,14.3253,14.645,4726,0
+EDRY.US,D,20230818,000000,14.36,14.525,14.36,14.5,4384,0
+EDRY.US,D,20230821,000000,14.26,14.26,14.1,14.1,3964,0
+EDRY.US,D,20230822,000000,14.31,14.46,14.15,14.15,3945,0
+EDRY.US,D,20230823,000000,14.15,14.2464,14.15,14.24,3844,0
+EDRY.US,D,20230824,000000,14.14,14.14,14.11,14.11,1233,0
+EDRY.US,D,20230825,000000,14.4,14.4,14.1,14.1,5171,0
+EDRY.US,D,20230828,000000,14.07,14.209,13.88,14.14,5755,0
+EDRY.US,D,20230829,000000,14.13,14.45,14.1,14.21,12798,0
+EDRY.US,D,20230830,000000,14.2,14.25,14.06,14.08,8812,0
+EDRY.US,D,20230831,000000,14.06,14.47,13.9973,14,4582,0
+EDRY.US,D,20230901,000000,14.01,14.14,14.01,14.1,5041,0
+EDRY.US,D,20230905,000000,14.03,14.03,13.86,13.9,4646,0
+EDRY.US,D,20230906,000000,14,14,13.99,13.99,657,0
+EDRY.US,D,20230907,000000,14.06,14.12,13.91,13.96,7131,0
+EDRY.US,D,20230908,000000,14.02,14.125,13.9009,14.05,3478,0
+EDRY.US,D,20230911,000000,14.12,14.12,13.95,14.095,5693,0
+EDRY.US,D,20230912,000000,14.0655,14.32,14,14,4117,0
+EDRY.US,D,20230913,000000,13.9501,14.01,13.87,13.9413,8276,0
+EDRY.US,D,20230914,000000,14.3,14.338,14.0098,14.13,18613,0
+EDRY.US,D,20230915,000000,14.14,14.302,14,14.08,6231,0
+EDRY.US,D,20230918,000000,13.98,14.29,13.9,14.03,4889,0
+EDRY.US,D,20230919,000000,14.12,14.37,14.12,14.19,8596,0
+EDRY.US,D,20230920,000000,14.27,14.36,14.1,14.32,4255,0
+EDRY.US,D,20230921,000000,14.3,14.4184,14.1901,14.4184,2291,0
+EDRY.US,D,20230922,000000,14.49,14.6999,14.28,14.5727,16536,0
+EDRY.US,D,20230925,000000,14.28,14.67,14.28,14.55,11863,0
+EDRY.US,D,20230926,000000,14.38,14.7,14.34,14.4095,3628,0
+EDRY.US,D,20230927,000000,14.68,15.21,14.68,15,7245,0
+EDRY.US,D,20230928,000000,15.1899,15.19,14.6,14.6,5098,0
+EDRY.US,D,20230929,000000,15.19,15.5,15.19,15.35,4492,0
+EDRY.US,D,20231002,000000,15.12,15.515,15.1153,15.47,4271,0
+EDRY.US,D,20231003,000000,15.17,15.4,15,15.1043,7006,0
+EDRY.US,D,20231004,000000,14.89,14.8902,14.7001,14.8902,1308,0
+EDRY.US,D,20231005,000000,15.2,15.49,15.01,15.01,6478,0
+EDRY.US,D,20231006,000000,15.488,15.59,15.12,15.12,6344,0
+EDRY.US,D,20231009,000000,15.37,15.43,15.37,15.4,4180,0
+EDRY.US,D,20231011,000000,14.68,15.4,14.68,15.152,8541,0
+EDRY.US,D,20231012,000000,15.28,15.35,15.25,15.35,2303,0
+EDRY.US,D,20231013,000000,15.3,15.89,14.9501,15.78,6717,0
+EDRY.US,D,20231016,000000,15.44,15.6,15.29,15.53,9688,0
+EDRY.US,D,20231017,000000,15.4911,16.02,15.4911,15.8501,7122,0
+EDRY.US,D,20231018,000000,15.9,15.9,15.77,15.78,2543,0
+EDRY.US,D,20231019,000000,16.1999,16.1999,16,16,1417,0
+EDRY.US,D,20231020,000000,15.9,15.95,15.7101,15.75,3223,0
+EDRY.US,D,20231023,000000,15.6672,15.6672,15.5,15.5,1775,0
+EDRY.US,D,20231024,000000,15.83,15.89,15.69,15.7801,4207,0
+EDRY.US,D,20231025,000000,15.89,15.89,15.51,15.6026,2693,0
+EDRY.US,D,20231026,000000,15.3,15.695,15.2,15.28,3775,0
+EDRY.US,D,20231027,000000,15.32,15.453,15.094,15.094,1838,0
+EDRY.US,D,20231030,000000,14.9,14.99,14.7001,14.9427,6522,0
+EDRY.US,D,20231031,000000,14.905,15.118,14.905,15.1,1436,0
+EDRY.US,D,20231101,000000,14.702,15.05,14.46,15.05,1996,0
+EDRY.US,D,20231102,000000,14.85,15.1435,14.75,15.04,6738,0
+EDRY.US,D,20231103,000000,15.04,15.04,14.75,14.9501,3779,0
+EDRY.US,D,20231106,000000,15.01,15.06,14.78,14.97,2865,0
+EDRY.US,D,20231107,000000,14.71,15.1671,14.7005,14.78,4755,0
+EDRY.US,D,20231108,000000,14.67,15.0717,14.66,14.86,7584,0
+EDRY.US,D,20231109,000000,15.09,15.2,14.97,15.05,12784,0
+EDRY.US,D,20231110,000000,14.8012,15.2,14.8012,14.97,2890,0
+EDRY.US,D,20231113,000000,15.35,15.35,14.99,15.35,3216,0
+EDRY.US,D,20231114,000000,15.34,15.8,15.04,15.795,18864,0
+EDRY.US,D,20231115,000000,15.79,15.8,15.59,15.7,5010,0
+EDRY.US,D,20231116,000000,15.6,15.8,15.26,15.45,19363,0
+EDRY.US,D,20231117,000000,15.65,15.94,15.5362,15.84,9312,0
+EDRY.US,D,20231120,000000,15.71,16.08,15.71,16.01,21715,0
+EDRY.US,D,20231121,000000,16.0915,16.55,16.0506,16.5,25508,0
+EDRY.US,D,20231122,000000,16.505,16.94,16.28,16.93,17979,0
+EDRY.US,D,20231124,000000,16.98,18.03,16.9545,17.83,18745,0
+EDRY.US,D,20231127,000000,18,18.3,17.48,17.9585,17044,0
+EDRY.US,D,20231128,000000,18.31,18.5683,17.99,18.49,4918,0
+EDRY.US,D,20231129,000000,18.51,18.9684,18.02,18.8001,9734,0
+EDRY.US,D,20231130,000000,18.9,19.98,18.9,19.805,19110,0
+EDRY.US,D,20231201,000000,20,20.41,19.9,20,39022,0
+EDRY.US,D,20231204,000000,20.24,20.24,19.16,19.5,15388,0
+EDRY.US,D,20231205,000000,19.67,19.67,18.0678,18.94,14912,0
+EDRY.US,D,20231206,000000,18.9,19.1818,18.4051,18.74,10199,0
+EDRY.US,D,20231207,000000,18.537,18.7591,18.22,18.3,8098,0
+EDRY.US,D,20231208,000000,18.25,18.8507,18.25,18.27,5727,0
+EDRY.US,D,20231211,000000,18.44,18.72,18.2,18.2,1816,0
+EDRY.US,D,20231212,000000,18.2,18.48,18.15,18.35,4446,0
+EDRY.US,D,20231213,000000,18.4,18.4,18.13,18.25,9301,0
+EDRY.US,D,20231214,000000,18.25,18.6334,18.25,18.38,5160,0
+EDRY.US,D,20231215,000000,18.75,19.25,18.55,18.79,9762,0
+EDRY.US,D,20231218,000000,19.11,19.71,18.75,19.28,18498,0
+EDRY.US,D,20231219,000000,19.3,19.5,19.2149,19.2149,3875,0
+EDRY.US,D,20231220,000000,19.21,19.32,18.7592,19.17,10771,0
+EDRY.US,D,20231221,000000,19.1,19.3,18.57,19.22,13313,0
+EDRY.US,D,20231222,000000,19.21,19.9076,18.9701,19.44,20166,0
+EDRY.US,D,20231226,000000,19.36,19.9,19.3026,19.61,3071,0
+EDRY.US,D,20231227,000000,19.5,19.5,18.83,19.15,8338,0
+EDRY.US,D,20231228,000000,19.2,19.5,19.0712,19.15,35122,0
+EDRY.US,D,20231229,000000,19.15,19.3425,18.1366,19.05,11857,0
+EDRY.US,D,20240102,000000,19.05,19.3994,18.94,18.94,14651,0
+EDRY.US,D,20240103,000000,18.95,19.6993,18.92,19.47,7452,0
+EDRY.US,D,20240104,000000,19.9,21,19.8,20.93,32256,0
+EDRY.US,D,20240105,000000,21.41,21.41,20.5,21.25,22211,0
+EDRY.US,D,20240108,000000,21.73,21.73,20.63,21.01,5190,0
+EDRY.US,D,20240109,000000,21.27,21.47,20.44,21.05,13085,0
+EDRY.US,D,20240110,000000,20.7,20.8,20.4054,20.6,12008,0
+EDRY.US,D,20240111,000000,20.5,20.5,20.01,20.15,5455,0
+EDRY.US,D,20240112,000000,20.15,20.7899,20.15,20.58,5590,0
+EDRY.US,D,20240116,000000,20.44,20.55,20.0952,20.33,4484,0
+EDRY.US,D,20240117,000000,20.31,20.75,20.3,20.4725,1902,0
+EDRY.US,D,20240118,000000,20.59,20.798,20.41,20.78,6056,0
+EDRY.US,D,20240119,000000,20.595,20.99,20.41,20.85,11024,0
+EDRY.US,D,20240122,000000,20.9,20.9685,20.55,20.55,5690,0
+EDRY.US,D,20240123,000000,20.71,20.86,20.44,20.6525,5706,0
+EDRY.US,D,20240124,000000,20.48,20.98,20.48,20.9,12736,0
+EDRY.US,D,20240125,000000,20.73,20.8798,20.65,20.65,3268,0
+EDRY.US,D,20240126,000000,20.55,20.91,20.45,20.8632,6536,0
+EDRY.US,D,20240129,000000,20.73,20.849,20.51,20.5501,9382,0
+EDRY.US,D,20240130,000000,20.49,20.8499,20.48,20.848,6740,0
+EDRY.US,D,20240131,000000,20.81,20.99,20.3568,20.99,9705,0
+EDRY.US,D,20240201,000000,21.04,21.04,20.3,20.75,10244,0
+EDRY.US,D,20240202,000000,20.48,20.65,20.4,20.51,4681,0
+EDRY.US,D,20240205,000000,20.3,20.4301,20.3,20.42,5832,0
+EDRY.US,D,20240206,000000,20.72,20.88,20.54,20.68,2698,0
+EDRY.US,D,20240207,000000,20.6001,20.65,20.375,20.4,4224,0
+EDRY.US,D,20240208,000000,20.58,20.58,20.03,20.11,5590,0
+EDRY.US,D,20240209,000000,20.1,20.4352,20.1,20.25,3222,0
+EDRY.US,D,20240212,000000,20.49,20.8,20.12,20.475,8935,0
+EDRY.US,D,20240213,000000,20.435,20.9,20.406,20.406,11990,0
+EDRY.US,D,20240214,000000,20.7,21.6299,20.7,20.91,7378,0
+EDRY.US,D,20240215,000000,21,21.4799,20.98,21.285,9860,0
+EDRY.US,D,20240216,000000,21.01,21.97,21.01,21.43,15100,0
+EDRY.US,D,20240220,000000,21.29,21.75,21.03,21.75,5810,0
+EDRY.US,D,20240221,000000,21.75,22.1499,21.29,21.711,20683,0
+EDRY.US,D,20240222,000000,21.6999,21.6999,21.1,21.2343,9666,0
+EDRY.US,D,20240223,000000,21.42,21.6999,21.3993,21.6824,6210,0
+EDRY.US,D,20240226,000000,21.32,21.77,21.29,21.59,4004,0
+EDRY.US,D,20240227,000000,21.2653,21.78,21.2653,21.555,7296,0
+EDRY.US,D,20240228,000000,21.676,22.19,21.6,21.6,27536,0
+EDRY.US,D,20240229,000000,21.31,22.0158,21.31,22,8632,0
+EDRY.US,D,20240301,000000,21.73,23.4104,21.73,23.35,23205,0
+EDRY.US,D,20240304,000000,23.34,23.34,22.52,22.7774,12797,0
+EDRY.US,D,20240305,000000,22.5655,23.18,22.5501,22.9203,4467,0
+EDRY.US,D,20240306,000000,22.9889,23.33,22.7,22.7,19145,0
+EDRY.US,D,20240307,000000,22.7431,23.165,22.7431,23.165,4589,0
+EDRY.US,D,20240308,000000,23.13,23.33,23.1135,23.16,7974,0
+EDRY.US,D,20240311,000000,23.32,23.33,22.81,23.33,6789,0
+EDRY.US,D,20240312,000000,23.47,23.96,23.15,23.89,15973,0
+EDRY.US,D,20240313,000000,23.92,23.98,22.8501,22.91,36079,0
+EDRY.US,D,20240314,000000,22.87,23.44,22.12,22.78,12877,0
+EDRY.US,D,20240315,000000,21.82,22.74,21.82,22.6246,4816,0
+EDRY.US,D,20240318,000000,22.32,23.2,21.79,22.67,14835,0
+EDRY.US,D,20240319,000000,22.56,22.56,22.1,22.3,4034,0
+EDRY.US,D,20240320,000000,22.3,22.3,21.31,21.9453,7748,0
+EDRY.US,D,20240321,000000,21.61,22.99,21.61,22.55,8087,0
+EDRY.US,D,20240322,000000,22.3265,22.4,22.1,22.3,5988,0
+EDRY.US,D,20240325,000000,22.5988,22.5988,21.72,22,9353,0
+EDRY.US,D,20240326,000000,21.65,21.65,21.31,21.505,4263,0
+EDRY.US,D,20240327,000000,21.5,21.5,20.306,20.75,7355,0
+EDRY.US,D,20240328,000000,20.56,21.3,20.302,20.84,5785,0
+EDRY.US,D,20240401,000000,20.55,21.2518,20.5,21.21,3845,0
+EDRY.US,D,20240402,000000,20.75,20.845,20.75,20.845,795,0
+EDRY.US,D,20240403,000000,20.9232,21.1899,20.67,20.83,12320,0
+EDRY.US,D,20240404,000000,20.76,20.92,20.33,20.6,2838,0
+EDRY.US,D,20240405,000000,20.65,20.65,20.45,20.45,1028,0
+EDRY.US,D,20240408,000000,20.31,20.35,19.01,20.215,7551,0
+EDRY.US,D,20240409,000000,19.8,20.205,19.8,20.105,2532,0
+EDRY.US,D,20240410,000000,20.21,20.24,19.975,20.21,3507,0
+EDRY.US,D,20240411,000000,20.2,20.4,19.55,20.35,6361,0
+EDRY.US,D,20240412,000000,20.14,20.14,19.86,19.9001,14239,0
+EDRY.US,D,20240415,000000,20,20.17,19.95,20.1003,8028,0
+EDRY.US,D,20240416,000000,20.31,20.5748,19.52,19.86,19528,0
+EDRY.US,D,20240417,000000,20.04,20.52,20.04,20.24,3014,0
+EDRY.US,D,20240418,000000,20.01,20.615,20.01,20.23,5427,0
+EDRY.US,D,20240419,000000,19.98,20.51,19.98,20.51,2303,0
+EDRY.US,D,20240423,000000,20.05,20.7264,20.05,20.7264,5762,0
+EDRY.US,D,20240424,000000,20.7736,20.7736,20.73,20.73,812,0
+EDRY.US,D,20240425,000000,20.43,20.43,20.43,20.43,444,0
+EDRY.US,D,20240426,000000,20.67,20.67,20.37,20.58,3092,0
+EDRY.US,D,20240429,000000,20.59,20.59,20.05,20.2,6713,0
+EDRY.US,D,20240430,000000,20.5,20.5,19.6946,20.112,33330,0
+EDRY.US,D,20240501,000000,19.78,20.295,19.78,20.295,27939,0
+EDRY.US,D,20240502,000000,20.23,20.3622,20.23,20.3622,1351,0
+EDRY.US,D,20240503,000000,20.3168,20.36,20.1928,20.1928,2555,0
+EDRY.US,D,20240506,000000,20.115,20.2471,20.03,20.0301,2112,0
+EDRY.US,D,20240507,000000,19.92,20.68,19.7,20.5202,5973,0
+EDRY.US,D,20240508,000000,20.56,20.895,20.56,20.85,5909,0
+EDRY.US,D,20240509,000000,20.99,21.42,20.9848,21.3,8634,0
+EDRY.US,D,20240510,000000,21.7338,21.7338,21.51,21.71,3497,0
+EDRY.US,D,20240513,000000,21.84,21.9499,21,21.825,2854,0
+EDRY.US,D,20240515,000000,21.65,21.65,21.65,21.65,889,0
+EDRY.US,D,20240516,000000,21.5,21.75,21.5,21.72,1311,0
+EDRY.US,D,20240517,000000,21.5197,21.92,21.5197,21.92,5127,0
+EDRY.US,D,20240520,000000,21.94,22.4767,21.8484,22.3,6471,0
+EDRY.US,D,20240521,000000,21.63,22.21,21.63,22.0449,7757,0
+EDRY.US,D,20240522,000000,21.82,22.1,21.5,21.55,18542,0
+EDRY.US,D,20240523,000000,21.2,21.7,21.2,21.7,4904,0
+EDRY.US,D,20240524,000000,21.38,21.6247,21.209,21.6,6103,0
+EDRY.US,D,20240528,000000,21.66,21.66,21.4335,21.64,993,0
+EDRY.US,D,20240529,000000,21.2,21.6946,21.2,21.43,3891,0
+EDRY.US,D,20240530,000000,21.45,21.45,21.45,21.45,977,0
+EDRY.US,D,20240531,000000,21.54,21.74,21.53,21.74,2437,0
+EDRY.US,D,20240603,000000,21.9999,21.9999,21.6001,21.805,858,0
+EDRY.US,D,20240604,000000,21.665,21.805,21.62,21.62,5110,0
+EDRY.US,D,20240605,000000,21.82,22.1001,21.82,21.86,5257,0
+EDRY.US,D,20240606,000000,21.61,22.3,21.61,22.3,1775,0
+EDRY.US,D,20240607,000000,21.74,21.91,21.74,21.91,1130,0
+EDRY.US,D,20240610,000000,21.61,21.81,21.4201,21.81,4458,0
+EDRY.US,D,20240611,000000,21.28,21.28,21.22,21.22,2896,0
+EDRY.US,D,20240612,000000,21.16,21.3789,21.16,21.2,2033,0
+EDRY.US,D,20240614,000000,21.05,21.06,19.7,20.2,40137,0
+EDRY.US,D,20240617,000000,19.91,22.87,19.91,22.43,228203,0
+EDRY.US,D,20240618,000000,22.85,23.545,22.51,23.47,75506,0
+EDRY.US,D,20240620,000000,23.69,24.01,23.225,23.825,37813,0
+EDRY.US,D,20240621,000000,23.865,24.23,23.75,24,27651,0
+EDRY.US,D,20240624,000000,24.57,24.84,24.01,24.58,16674,0
+EDRY.US,D,20240625,000000,24.03,24.45,24.03,24.4439,10598,0
+EDRY.US,D,20240626,000000,24.3,24.8,24.3,24.7673,8770,0
+EDRY.US,D,20240627,000000,24.8,24.8,24.3717,24.53,8074,0
+EDRY.US,D,20240628,000000,24.01,24.72,24.01,24.5601,4926,0
+EDRY.US,D,20240701,000000,24.53,24.79,24.38,24.38,11888,0
+EDRY.US,D,20240702,000000,24.17,24.63,24.11,24.63,2216,0
+EDRY.US,D,20240703,000000,24.4983,24.69,24.4983,24.69,2298,0
+EDRY.US,D,20240705,000000,24.71,24.73,24.2,24.2,3759,0
+EDRY.US,D,20240708,000000,24.33,24.33,23.5,23.53,14850,0
+EDRY.US,D,20240709,000000,23.79,23.79,23.2,23.21,10902,0
+EDRY.US,D,20240710,000000,23.07,23.62,23.07,23.08,5048,0
+EDRY.US,D,20240711,000000,23.08,24.03,23.08,24.03,4486,0
+EDRY.US,D,20240712,000000,24.26,24.37,23.07,23.08,6384,0
+EDRY.US,D,20240715,000000,22.86,23.1207,22.55,22.94,12752,0
+EDRY.US,D,20240716,000000,22.6,23.37,22.6,23.37,2340,0
+EDRY.US,D,20240717,000000,23.45,23.65,22.5601,23.65,4576,0
+EDRY.US,D,20240718,000000,23.22,24.62,23.22,24.1,6123,0
+EDRY.US,D,20240719,000000,24.27,24.5,23.442,24.3,5194,0
+EDRY.US,D,20240722,000000,24.72,24.72,23.6001,23.62,10358,0
+EDRY.US,D,20240723,000000,24.1,24.1,23.71,24.0274,5526,0
+EDRY.US,D,20240724,000000,23.97,24.076,23,23.34,10437,0
+EDRY.US,D,20240725,000000,23.2,23.2,22.43,22.7,14127,0
+EDRY.US,D,20240726,000000,22.7886,22.7886,22.3,22.3,4061,0
+EDRY.US,D,20240729,000000,22.34,23.2799,22.2,22.395,6819,0
+EDRY.US,D,20240730,000000,22.2,22.39,22,22,9367,0
+EDRY.US,D,20240731,000000,22,22.2,21.95,22.2,11629,0
+EDRY.US,D,20240801,000000,22.21,22.21,21.4016,21.89,6005,0
+EDRY.US,D,20240802,000000,21.76,21.76,20.7,20.96,11180,0
+EDRY.US,D,20240805,000000,20.62,20.62,19.61,20.2133,13548,0
+EDRY.US,D,20240806,000000,21.0899,21.2,19.6716,21,11849,0
+EDRY.US,D,20240807,000000,21.29,21.7,21.085,21.38,12169,0
+EDRY.US,D,20240808,000000,20.21,21.415,20.13,21.145,8985,0
+EDRY.US,D,20240809,000000,21,21.09,20.0751,21,11974,0
+EDRY.US,D,20240812,000000,20.94,21.0786,20.8,20.8,7080,0
+EDRY.US,D,20240813,000000,20.6417,20.6999,20.4558,20.69,5749,0
+EDRY.US,D,20240814,000000,20.78,20.78,20.46,20.55,2587,0
+EDRY.US,D,20240815,000000,20.3304,20.655,20.28,20.5708,2748,0
+EDRY.US,D,20240816,000000,20.28,20.52,20.22,20.45,6708,0
+EDRY.US,D,20240819,000000,20.545,20.56,20.2001,20.22,4954,0
+EDRY.US,D,20240820,000000,20.62,20.62,20.18,20.435,3228,0
+EDRY.US,D,20240821,000000,20.5702,20.5702,20.5702,20.5702,801,0
+EDRY.US,D,20240822,000000,20.9,20.9,20.9,20.9,367,0
+EDRY.US,D,20240823,000000,20.5,20.7499,20.35,20.37,3757,0
+EDRY.US,D,20240826,000000,20.66,20.66,20.35,20.35,2755,0
+EDRY.US,D,20240827,000000,20.4,20.6,20.4,20.4,3997,0
+EDRY.US,D,20240828,000000,20.52,20.5635,20.4,20.4411,4649,0
+EDRY.US,D,20240829,000000,20.9,20.9,20.2001,20.4,5506,0
+EDRY.US,D,20240830,000000,20.4,20.4,20.2,20.2,1865,0
+EDRY.US,D,20240903,000000,20.0001,20.2376,20.0001,20.07,1736,0
+EDRY.US,D,20240904,000000,20.06,20.06,19.92,19.995,1209,0
+EDRY.US,D,20240905,000000,20.1421,20.15,20.125,20.125,925,0
+EDRY.US,D,20240906,000000,20.0885,20.0885,20,20,591,0
+EDRY.US,D,20240909,000000,20.0108,20.0321,19.64,19.64,3055,0
+EDRY.US,D,20240910,000000,19.6,20.1,19.6,19.7569,2783,0
+EDRY.US,D,20240911,000000,19.87,20.11,19.87,20.11,3038,0
+EDRY.US,D,20240912,000000,19.75,20.49,19.5,20.49,9812,0
+EDRY.US,D,20240913,000000,20.4,20.798,20.4,20.79,1059,0
+EDRY.US,D,20240916,000000,20.385,20.5398,20.024179,20.4,1938,0
+EDRY.US,D,20240917,000000,20.43,20.44,20,20,6642,0
+EDRY.US,D,20240918,000000,20,20.1,20,20.1,2264,0
+EDRY.US,D,20240919,000000,20.234,20.25,20,20.1464,4716,0
+EDRY.US,D,20240920,000000,20,20.56,20,20.5,8364,0
+EDRY.US,D,20240923,000000,20.5,20.65,20.1067,20.4,14936,0
+EDRY.US,D,20240924,000000,20.3,20.77,20.2,20.77,2667,0
+EDRY.US,D,20240925,000000,20.21,20.5,20.21,20.5,1965,0
+EDRY.US,D,20240926,000000,20.27,20.7317,20.27,20.7317,1096,0
+EDRY.US,D,20240927,000000,20.32,20.7401,20.32,20.613,5542,0
+EDRY.US,D,20240930,000000,20.79,20.79,20.46,20.5,5030,0
+EDRY.US,D,20241001,000000,20.76,20.76,20.362,20.362,2618,0
+EDRY.US,D,20241002,000000,20.76,20.76,20.76,20.76,207,0
+EDRY.US,D,20241003,000000,20.55,20.565,20.26,20.26,2234,0
+EDRY.US,D,20241004,000000,20.53,20.77,20.53,20.77,1559,0
+EDRY.US,D,20241007,000000,20.38,20.575,20.25,20.45,3017,0
+EDRY.US,D,20241008,000000,20.36,20.51,20.36,20.5066,4383,0
+EDRY.US,D,20241009,000000,20.51,20.7903,20.5,20.5,3921,0
+EDRY.US,D,20241010,000000,20.6675,20.6675,20.66,20.66,375,0
+EDRY.US,D,20241011,000000,20.51,20.62,20.25,20.25,3158,0
+EDRY.US,D,20241014,000000,20.1,20.5,19.9101,20.3339,1824,0
+EDRY.US,D,20241015,000000,20.085,20.085,19.75,19.81,19848,0
+EDRY.US,D,20241016,000000,19.61,19.636714,19.325,19.5631,6104,0
+EDRY.US,D,20241017,000000,19.5,19.6392,18.7,19.5159,5020,0
+EDRY.US,D,20241018,000000,19.5,19.5884,19.5,19.572,3257,0
+EDRY.US,D,20241021,000000,19.5,19.5,19,19.4,12786,0
+EDRY.US,D,20241022,000000,19.37,19.475,19.37,19.475,585,0
+EDRY.US,D,20241023,000000,19.1497,19.1497,19,19.07,722,0
+EDRY.US,D,20241024,000000,19.2575,19.5,19,19,7643,0
+EDRY.US,D,20241025,000000,19,19,18.88,18.9233,2383,0
+EDRY.US,D,20241028,000000,18.5,18.5,17,18.08,7392,0
+EDRY.US,D,20241029,000000,18.03,18.35,17.88,17.9469,1699,0
+EDRY.US,D,20241030,000000,17.8,17.9,17.75,17.75,2598,0
+EDRY.US,D,20241031,000000,17.74,18.4648,17.5,17.6275,1877,0
+EDRY.US,D,20241101,000000,17.5,17.7,16.95,16.95,8379,0
+EDRY.US,D,20241104,000000,16.5,16.605,15.15,16.605,17974,0
+EDRY.US,D,20241105,000000,16.29,16.6283,15.5,15.55,6693,0
+EDRY.US,D,20241106,000000,16.2699,16.47,15.5,16.02,16590,0
+EDRY.US,D,20241107,000000,15.99,16.2,15.58,16.1999,7602,0
+EDRY.US,D,20241108,000000,15.47,16.1324,15.47,15.76,5530,0
+EDRY.US,D,20241111,000000,15.75,15.75,15.5,15.69,6715,0
+EDRY.US,D,20241112,000000,15.65,15.7999,15.1,15.29,9574,0
+EDRY.US,D,20241113,000000,15.12,15.12,14.62,14.9844,4718,0
+EDRY.US,D,20241114,000000,14.8708,15,14.74,14.99,3985,0
+EDRY.US,D,20241115,000000,15,15.595,15,15.49,2361,0
+EDRY.US,D,20241118,000000,15.4,15.58,15.09,15.1,3204,0
+EDRY.US,D,20241119,000000,15,15,14.11,14.96,6574,0
+EDRY.US,D,20241120,000000,11.95,14.96,11.09,14.53,13131,0
+EDRY.US,D,20241121,000000,14.47,14.7,13.8,14.4103,10029,0
+EDRY.US,D,20241122,000000,13.53,14.5,13.53,14.103,5841,0
+EDRY.US,D,20241125,000000,14.1,14.44,13.17,13.34,21156,0
+EDRY.US,D,20241126,000000,13.42,13.7264,13.4,13.56,6955,0
+EDRY.US,D,20241127,000000,13.7778,13.8,13.56,13.65,5887,0
+EDRY.US,D,20241129,000000,13.6836,13.8455,13.65,13.8,3102,0
+EDRY.US,D,20241202,000000,13.7,13.829,13.4,13.41,17684,0
+EDRY.US,D,20241203,000000,13.41,13.41,13.0001,13.4099,6180,0
+EDRY.US,D,20241204,000000,13.17,14,13.17,14,12938,0
+EDRY.US,D,20241205,000000,13.56,13.765,13.445,13.765,3210,0
+EDRY.US,D,20241206,000000,13.1277,13.54,13.1135,13.15,4410,0
+EDRY.US,D,20241209,000000,13.16,13.2797,12.86,12.86,6935,0
+EDRY.US,D,20241210,000000,12.86,13.025,12.86,12.925,6267,0
+EDRY.US,D,20241211,000000,12.9503,13.2,12.9503,13.03,7289,0
+EDRY.US,D,20241212,000000,13.17,13.22,13,13,8854,0
+EDRY.US,D,20241213,000000,12.02,12.99,12.02,12.32,20168,0
+EDRY.US,D,20241216,000000,12.12,12.1435,11.5,11.5,13866,0
+EDRY.US,D,20241217,000000,11.255,11.49,11.05,11.05,16335,0
+EDRY.US,D,20241218,000000,10.09,10.92,10.04,10.75,8081,0
+EDRY.US,D,20241219,000000,10.75,10.98,10.52,10.66,18165,0
+EDRY.US,D,20241220,000000,10.575,10.9969,10.575,10.665,15911,0
+EDRY.US,D,20241223,000000,10.5,10.83,10.31,10.7068,48974,0
+EDRY.US,D,20241224,000000,10.7,11.6329,10.7,11.6329,22250,0
+EDRY.US,D,20241226,000000,11.63,11.8076,11.6264,11.7385,4170,0
+EDRY.US,D,20241227,000000,11.7,11.88,11.23,11.34,8033,0
+EDRY.US,D,20241230,000000,11.08,11.33,10.53,11.21,8070,0
+EDRY.US,D,20241231,000000,11.25,11.69,10.8,11.2,10525,0
+EDRY.US,D,20250102,000000,10.9433,11.59,10.8556,11.345,2965,0
+EDRY.US,D,20250103,000000,11.04,11.51,11.04,11.1,8617,0
+EDRY.US,D,20250106,000000,11.2,11.2,10.6701,10.85,4420,0
+EDRY.US,D,20250107,000000,10.76,10.9699,10.59,10.9699,7287,0
+EDRY.US,D,20250108,000000,10.57,10.63,10.4,10.6,8169,0
+EDRY.US,D,20250110,000000,10.6,10.98,10.6,10.92,7644,0
+EDRY.US,D,20250113,000000,11,11.48,11,11.4499,15331,0
+EDRY.US,D,20250114,000000,11.58,11.58,11.45,11.47,4682,0
+EDRY.US,D,20250115,000000,11.56,11.8,11.4337,11.75,5934,0
+EDRY.US,D,20250116,000000,11.6,11.75,11.45,11.5,3035,0
+EDRY.US,D,20250117,000000,11.29,11.8,11.1,11.38,9526,0
+EDRY.US,D,20250121,000000,11.54,11.552,11.27,11.34,5914,0
+EDRY.US,D,20250122,000000,11.455,11.455,11.0706,11.0706,2338,0
+EDRY.US,D,20250123,000000,11.39,11.72,11.1592,11.56,11161,0
+EDRY.US,D,20250124,000000,11.37,11.55,11.37,11.45,1578,0
+EDRY.US,D,20250127,000000,11.34,11.34,11.34,11.34,682,0
+EDRY.US,D,20250128,000000,11.35,11.35,11.2655,11.3,1972,0
+EDRY.US,D,20250129,000000,11.35,11.798,11.3,11.6493,15895,0
+EDRY.US,D,20250130,000000,11.79,11.7999,11.2001,11.2001,1570,0
+EDRY.US,D,20250131,000000,11.49,11.8,11.49,11.49,3503,0
+EDRY.US,D,20250203,000000,11.1,11.525,11.1,11.356,3160,0
+EDRY.US,D,20250204,000000,11.3617,11.72,10.4,11.11,37829,0
+EDRY.US,D,20250205,000000,10.42,11.2,10.42,10.5,7869,0
+EDRY.US,D,20250206,000000,10.99,11.1,10.4,10.93,16359,0
+EDRY.US,D,20250207,000000,10.5,11.18,10.5,10.9,5329,0
+EDRY.US,D,20250210,000000,10.66,10.83,10.5,10.83,6713,0
+EDRY.US,D,20250211,000000,10.55,10.82,10.55,10.82,1707,0
+EDRY.US,D,20250212,000000,10.82,10.83,10.52,10.7,1290,0
+EDRY.US,D,20250213,000000,10.6223,10.69,10.5,10.51,3843,0
+EDRY.US,D,20250214,000000,10.5499,10.5748,10.5,10.5,9041,0
+EDRY.US,D,20250218,000000,10.5,10.7919,10.5,10.75,10448,0
+EDRY.US,D,20250219,000000,10.8,10.845,10.5167,10.845,2485,0
+EDRY.US,D,20250220,000000,10.84,10.95,10.6663,10.725,46707,0
+EDRY.US,D,20250221,000000,11.2,11.7,10.5,10.5,13299,0
+EDRY.US,D,20250224,000000,10.5,10.835,10.5,10.63,8669,0
+EDRY.US,D,20250225,000000,10.75,10.97,10.7,10.97,3331,0
+EDRY.US,D,20250226,000000,10.9461,11.37,10.85,11.37,1523,0
+EDRY.US,D,20250227,000000,10.94,11.1253,10.64,10.76,20060,0
+EDRY.US,D,20250228,000000,10.56,10.71,10.5,10.5017,2575,0
+EDRY.US,D,20250303,000000,10.5,10.65,10.5,10.6,8530,0
+EDRY.US,D,20250304,000000,10.6,10.865,10.5,10.54,6827,0
+EDRY.US,D,20250305,000000,10.97,11.05,10.69,10.81,2759,0
+EDRY.US,D,20250306,000000,10.5105,11.1841,10.5105,11.175,1561,0
+EDRY.US,D,20250310,000000,10.75,10.75,10.5,10.5,2770,0
+EDRY.US,D,20250311,000000,10.5,10.55,10.5,10.522,2041,0
+EDRY.US,D,20250312,000000,11.1,11.15,10.52,10.82,37920,0
+EDRY.US,D,20250313,000000,10.78,10.78,10.78,10.78,431,0
+EDRY.US,D,20250314,000000,10.948,10.95,10.5437,10.63,2062,0
+EDRY.US,D,20250317,000000,10.79,10.79,10.6599,10.78,6014,0
+EDRY.US,D,20250318,000000,11,11,11,11,1057,0
+EDRY.US,D,20250319,000000,11.47,12.1,11,11.1157,11844,0
+EDRY.US,D,20250320,000000,11.1,11.8998,11.1,11.12,10606,0
+EDRY.US,D,20250321,000000,11.15,11.5098,11.1,11.3032,11233,0
+EDRY.US,D,20250324,000000,11.13,11.26,11.0506,11.0506,1261,0
+EDRY.US,D,20250325,000000,11.0936,11.1781,11.0936,11.1781,892,0
+EDRY.US,D,20250326,000000,11.12,11.4908,11.12,11.4908,4273,0
+EDRY.US,D,20250327,000000,11.1213,11.22,11.1213,11.22,1015,0
+EDRY.US,D,20250328,000000,11.38,11.38,11,11.1,2122,0
+EDRY.US,D,20250331,000000,11.04,11.04,10.9799,10.9799,2492,0
+EDRY.US,D,20250401,000000,11,11.15,10.41,10.41,2479,0
+EDRY.US,D,20250402,000000,10.42,10.9,10.4,10.9,1531,0
+EDRY.US,D,20250403,000000,10.21,10.325,10,10,4749,0
+EDRY.US,D,20250404,000000,9.3525,9.5,8.39,8.75,11578,0
+EDRY.US,D,20250407,000000,8.01,8.8198,8,8.78,1961,0
+EDRY.US,D,20250408,000000,9.3476,9.47,8.7566,9.0099,7631,0
+EDRY.US,D,20250409,000000,8.42,9.415,8.42,9.12,6282,0
+EDRY.US,D,20250410,000000,9,9.1093,9,9.0538,1550,0
+EDRY.US,D,20250411,000000,8.44,8.65,8,8.55,5280,0
+EDRY.US,D,20250414,000000,9.025,9.1388,9.025,9.1388,1607,0
+EDRY.US,D,20250415,000000,8.5,8.9335,8.5,8.59,3355,0
+EDRY.US,D,20250416,000000,8.675,9.1399,8.675,8.72,2973,0
+EDRY.US,D,20250417,000000,9.54,9.54,8.8,9.15,3750,0
+EDRY.US,D,20250421,000000,9,9.36,8.4,8.4394,9000,0
+EDRY.US,D,20250422,000000,8.77,9.5,8.5401,9,9682,0
+EDRY.US,D,20250423,000000,9,9,8.75,8.95,5768,0
+EDRY.US,D,20250424,000000,8.47,8.8737,8.47,8.65,5101,0
+EDRY.US,D,20250425,000000,8.7,8.8037,8.5277,8.78,5410,0
+EDRY.US,D,20250428,000000,8.752,8.752,8.52,8.6161,3688,0
+EDRY.US,D,20250429,000000,8.7799,8.78,8.7584,8.7584,1631,0
+EDRY.US,D,20250430,000000,8.89,8.8999,8.75,8.75,2751,0
+EDRY.US,D,20250502,000000,8.7801,8.85,8.7535,8.83,2627,0
+EDRY.US,D,20250505,000000,8.7707,8.7707,8.7707,8.7707,419,0
+EDRY.US,D,20250506,000000,8.7501,8.7501,8.632,8.632,1788,0
+EDRY.US,D,20250507,000000,8.51,8.755,8.5001,8.755,1068,0
+EDRY.US,D,20250508,000000,8.662,8.7615,8.65,8.7615,1072,0
+EDRY.US,D,20250512,000000,9.1623,9.2183,9.14,9.2183,723,0
+EDRY.US,D,20250513,000000,9.26,9.26,8.7785,8.9986,1555,0
+EDRY.US,D,20250514,000000,9,9.8446,9,9.6975,2421,0
+EDRY.US,D,20250515,000000,9.19,9.9446,9.19,9.8886,1568,0
+EDRY.US,D,20250516,000000,9.2,9.2,9.2,9.2,1296,0
+EDRY.US,D,20250519,000000,9.093,9.093,9.093,9.093,544,0
+EDRY.US,D,20250520,000000,9.1,9.1,9.03,9.05,1771,0
+EDRY.US,D,20250521,000000,9.2,9.2,8.97,8.99,4768,0
+EDRY.US,D,20250522,000000,9.69,9.69,8.885,8.93,4627,0
+EDRY.US,D,20250523,000000,9.195,9.49,8.63,8.63,3695,0
+EDRY.US,D,20250527,000000,8.7,8.7,8.4,8.55,4181,0
+EDRY.US,D,20250528,000000,8.6,8.86,8.1,8.1,3672,0
+EDRY.US,D,20250529,000000,8.14,8.45,7.6,7.9829,27774,0
+EDRY.US,D,20250530,000000,8.01,8.25,8.01,8.13,1369,0
+EDRY.US,D,20250602,000000,8.405,8.405,8.405,8.405,288,0
+EDRY.US,D,20250603,000000,8.805,8.805,8.155,8.155,1661,0
+EDRY.US,D,20250604,000000,8.4001,8.7571,8.4001,8.7571,1910,0
+EDRY.US,D,20250605,000000,8.28,8.54,8,8.28,8439,0
+EDRY.US,D,20250606,000000,8.5479,8.7359,8.01,8.39,24188,0
+EDRY.US,D,20250609,000000,8.39,8.4,8.3433,8.4,3890,0
+EDRY.US,D,20250610,000000,9.0059,9.4097,9.0059,9.4097,971,0
+EDRY.US,D,20250611,000000,9.29,9.29,9.124,9.124,1373,0
+EDRY.US,D,20250612,000000,9.4,9.4,8.89,8.89,7196,0
+EDRY.US,D,20250613,000000,8.88,8.92,8.66,8.92,1935,0
+EDRY.US,D,20250616,000000,9,9,8.71,8.9402,608,0
+EDRY.US,D,20250617,000000,8.68,9.344,8.68,9.344,481,0
+EDRY.US,D,20250618,000000,9.12,9.33,9.1,9.33,1405,0
+EDRY.US,D,20250620,000000,9.18,9.2799,8.9918,8.9918,1843,0
+EDRY.US,D,20250623,000000,9.15,9.15,8.96879,9.0202,6288,0
+EDRY.US,D,20250624,000000,9.02,9.1,8.9456,9.1,2768,0
+EDRY.US,D,20250625,000000,9.045,9.6,9.045,9.3928,6814,0
+EDRY.US,D,20250626,000000,9.3851,11.85,8.95,9.1082,63936,0
+EDRY.US,D,20250627,000000,9.38,10.3,9.2,9.64,10055,0
+EDRY.US,D,20250630,000000,9.15,9.99,9.15,9.78,6870,0
+EDRY.US,D,20250701,000000,9.75,9.75,9.67,9.67,1035,0
+EDRY.US,D,20250702,000000,9.26,10.0625,9.26,9.7391,3044,0
+EDRY.US,D,20250707,000000,9.94,9.94,9.33,9.4,8994,0
+EDRY.US,D,20250708,000000,9.8,9.8,9.4,9.53,1791,0
+EDRY.US,D,20250710,000000,9.79,10.4443,9.2501,9.95,15648,0
+EDRY.US,D,20250714,000000,10.14,10.55,9.775,10.55,3533,0
+EDRY.US,D,20250715,000000,9.94,10.6,9.92,10.6,1096,0
+EDRY.US,D,20250716,000000,10.31,10.6,9.9,10.43,7913,0
+EDRY.US,D,20250717,000000,10.24,10.3599,10,10.3599,1003,0
+EDRY.US,D,20250721,000000,10.665,10.665,10.665,10.665,514,0
+EDRY.US,D,20250722,000000,10.99,10.99,10.555,10.8,2558,0
+EDRY.US,D,20250723,000000,10.9,10.9,10.7,10.8,2572,0
+EDRY.US,D,20250724,000000,10.8,11.1,10.8,10.94,3516,0
+EDRY.US,D,20250725,000000,11.19,11.19,10.56,10.79,1375,0
+EDRY.US,D,20250728,000000,10.875,10.98,10.775,10.775,800,0
+EDRY.US,D,20250729,000000,10.66,10.66,10.55,10.6087,3048,0
+EDRY.US,D,20250730,000000,10.6,10.6,10.26,10.3857,1556,0
+EDRY.US,D,20250731,000000,10.425,10.425,10.3655,10.3655,425,0
+EDRY.US,D,20250801,000000,10.11,11.3024,10.11,10.7999,1763,0
+EDRY.US,D,20250804,000000,10,10.5549,10,10.5549,888,0
+EDRY.US,D,20250805,000000,10.6,10.6,10.0995,10.45,1358,0
+EDRY.US,D,20250806,000000,10.97,10.97,10.0101,10.0101,921,0
+EDRY.US,D,20250807,000000,10.06,10.515,10.06,10.515,612,0
+EDRY.US,D,20250808,000000,10.1,10.1,10.1,10.1,335,0
+EDRY.US,D,20250811,000000,11.49,11.49,10.0232,10.67,1697,0
+EDRY.US,D,20250813,000000,10.99,10.99,10.25,10.25,1979,0
+EDRY.US,D,20250814,000000,10.3,10.69,10.3,10.69,379,0
+EDRY.US,D,20250815,000000,10.1785,10.1785,10.1785,10.1785,718,0
+EDRY.US,D,20250818,000000,10.26,10.26,10.26,10.26,319,0
+EDRY.US,D,20250819,000000,10.31,10.555,10.31,10.555,506,0
+EDRY.US,D,20250820,000000,10.54,10.54,10.54,10.54,1299,0
+EDRY.US,D,20250821,000000,10.55,10.72,10.55,10.69,585,0
+EDRY.US,D,20250822,000000,10.78,10.99,10.68,10.8,3444,0
+EDRY.US,D,20250825,000000,10.74,10.93,10.5148,10.5148,1057,0
+EDRY.US,D,20250826,000000,10.9356,10.9356,10.8,10.81,1235,0
+EDRY.US,D,20250827,000000,10.6175,10.6175,10.6175,10.6175,527,0
+EDRY.US,D,20250828,000000,11.1499,11.1499,11.1499,11.1499,450,0
+EDRY.US,D,20250829,000000,10.9,10.995,10.9,10.9,2152,0
+EDRY.US,D,20250902,000000,10.88,10.99,10.88,10.99,4094,0
+EDRY.US,D,20250903,000000,11,11,10.9,10.9,1884,0
+EDRY.US,D,20250905,000000,10.6975,10.93,10.6975,10.8883,4440,0
+EDRY.US,D,20250908,000000,10.6952,11.15,10.6952,10.9401,2418,0
+EDRY.US,D,20250909,000000,11.1194,11.54,11.05,11.23,5861,0
+EDRY.US,D,20250910,000000,11.26,11.5,11.24,11.48,4257,0
+EDRY.US,D,20250911,000000,11.48,11.94,11.48,11.94,3131,0
+EDRY.US,D,20250912,000000,11.8663,12.21,11.84,12.02,3651,0
+EDRY.US,D,20250915,000000,12.25,12.48,12.25,12.48,1763,0
+EDRY.US,D,20250916,000000,12.2,12.2,12.2,12.2,3185,0
+EDRY.US,D,20250917,000000,11.21,12.49,11.21,12.49,1664,0
+EDRY.US,D,20250918,000000,12.5,16.14,12.5,13,71162,0
+EDRY.US,D,20250919,000000,12.11,12.97,11.8721,12.58,13816,0
+EDRY.US,D,20250922,000000,12.0116,12.22,12.0116,12.22,2652,0
+EDRY.US,D,20250923,000000,12.43,12.46,12.3,12.46,3164,0
+EDRY.US,D,20250924,000000,12.46,12.5,12.02,12.48,2261,0
+EDRY.US,D,20250925,000000,12.5,12.5,12.1301,12.2706,2310,0
+EDRY.US,D,20250929,000000,12.5,12.745,12.357,12.357,2474,0
+EDRY.US,D,20250930,000000,12.86,12.86,12.2801,12.4999,1010,0
+EDRY.US,D,20251001,000000,12.83,12.8879,12.2871,12.2871,518,0
+EDRY.US,D,20251002,000000,12.51,12.65,12.28,12.65,1962,0
+EDRY.US,D,20251003,000000,12.33,12.58,12.31,12.31,6200,0
+EDRY.US,D,20251006,000000,12.29,12.63,12.29,12.33,3528,0
+EDRY.US,D,20251007,000000,12.5,12.66,12.5,12.66,8307,0
+EDRY.US,D,20251008,000000,12.65,12.65,12.16,12.5,1440,0
+EDRY.US,D,20251009,000000,12.4,12.64,12.4,12.4,855,0
+EDRY.US,D,20251010,000000,12.54,12.676,12.46,12.5,6761,0
+EDRY.US,D,20251013,000000,12.85,12.85,12.58,12.58,379,0
+EDRY.US,D,20251014,000000,12.1499,12.16,12.1499,12.16,3295,0
+EDRY.US,D,20251015,000000,12.46,12.46,12.11,12.1252,719,0
+EDRY.US,D,20251016,000000,12.52,12.58,12.17,12.17,2219,0
+EDRY.US,D,20251017,000000,12.54,12.54,12.15,12.34,777,0
+EDRY.US,D,20251020,000000,12.23,12.48,12.17,12.1968,790,0
+EDRY.US,D,20251021,000000,12.23,12.23,12.23,12.23,466,0
+EDRY.US,D,20251022,000000,12.16,12.46,12.157,12.24,1765,0
+EDRY.US,D,20251023,000000,11.9631,12.201,11.945,12.1379,4395,0
+EDRY.US,D,20251024,000000,12.03,12.3,11.9757,12.06,1142,0
+EDRY.US,D,20251027,000000,12.48,12.48,12.08,12.2299,736,0
+EDRY.US,D,20251028,000000,12.14,12.14,12.1157,12.1157,911,0
+EDRY.US,D,20251029,000000,12.43,12.5272,12.151,12.5272,2326,0
+EDRY.US,D,20251030,000000,12.5,13,12.4347,12.62,20701,0
+EDRY.US,D,20251031,000000,12.85,12.98,12.72,12.91,3773,0
+EDRY.US,D,20251103,000000,12.11,12.84,12.11,12.82,3014,0
+EDRY.US,D,20251104,000000,12.1,12.1,12.09,12.09,294,0
+EDRY.US,D,20251105,000000,12.15,13,12.11,12.83,1193,0
+EDRY.US,D,20251107,000000,12.5,13,12.5,12.53,10113,0
+EDRY.US,D,20251110,000000,12.9899,13.4792,12.9899,13.4792,2321,0
+EDRY.US,D,20251111,000000,12.95,13.225,12.95,13.225,669,0
+EDRY.US,D,20251112,000000,13.48,13.5,13.2,13.4999,1049,0
+EDRY.US,D,20251113,000000,14,14,13.225,13.225,5395,0
+EDRY.US,D,20251114,000000,13.376,13.376,13.0044,13.0501,1217,0
+EDRY.US,D,20251117,000000,13.4335,13.5,13.3,13.375,3036,0
+EDRY.US,D,20251118,000000,13.9,13.9,13.3528,13.43,1947,0
+EDRY.US,D,20251119,000000,13.38,13.38,13.38,13.38,559,0
+EDRY.US,D,20251120,000000,13.625,13.625,12.99,12.99,6048,0
+EDRY.US,D,20251124,000000,13.05,13.05,13.05,13.05,299,0
+EDRY.US,D,20251126,000000,13.7499,13.75,13.1,13.2402,1307,0
+EDRY.US,D,20251128,000000,13.05,13.05,12.48,13,6096,0
+EDRY.US,D,20251201,000000,12.5,12.6397,12.5,12.55,1544,0
+EDRY.US,D,20251202,000000,13,13.38,12.9,13,21131,0
+EDRY.US,D,20251203,000000,12.96,13.1,12.96,13.1,521,0
+EDRY.US,D,20251204,000000,13.4,13.63,13.4,13.63,784,0
+EDRY.US,D,20251208,000000,13.295,13.49,13.295,13.49,2100,0
+EDRY.US,D,20251209,000000,13.22,13.22,13.22,13.22,686,0
+EDRY.US,D,20251210,000000,13.23,13.7499,13.1,13.7,2532,0
+EDRY.US,D,20251211,000000,13.48,13.572,13.1001,13.572,1633,0
+EDRY.US,D,20251212,000000,13.3478,13.3478,13.2,13.32,2732,0
+EDRY.US,D,20251215,000000,13.32,13.32,13.1446,13.1446,1155,0
+EDRY.US,D,20251216,000000,13.1999,13.1999,12.935,13.1,6164,0
+EDRY.US,D,20251217,000000,13,13.2,13,13.2,2412,0
+EDRY.US,D,20251219,000000,13.24,13.24,13.0558,13.0558,1923,0
+EDRY.US,D,20251222,000000,13.3482,13.3482,13,13,1221,0
+EDRY.US,D,20251226,000000,13.0001,13.1249,12.6001,12.85,3350,0
+EDRY.US,D,20251229,000000,12.99,13.24,12.95,13.24,3129,0
+EDRY.US,D,20251230,000000,13,13.05,13,13.05,895,0
+EDRY.US,D,20251231,000000,12.8,13.39,12.7,12.831,4888,0
+EDRY.US,D,20260102,000000,12.81,12.81,12.81,12.81,2281,0
+EDRY.US,D,20260106,000000,12.7,12.9,12.58,12.9,4169,0
+EDRY.US,D,20260107,000000,12.9,12.9,12.9,12.9,3327,0
+EDRY.US,D,20260108,000000,12.49,12.9,12.3,12.89,7164,0
+EDRY.US,D,20260109,000000,12.91,12.91,12.63,12.83,2106,0
+EDRY.US,D,20260112,000000,12.9,13.19,12.85,13.074,2561,0
+EDRY.US,D,20260113,000000,12.9596,12.9596,12.55,12.72,2240,0
+EDRY.US,D,20260114,000000,12.88,13.15,12.8,13.15,4839,0
+EDRY.US,D,20260115,000000,13,13.7499,13,13.525,5152,0
+EDRY.US,D,20260116,000000,13.6,13.6,13.5,13.6,3280,0
+EDRY.US,D,20260120,000000,13.45,13.6,13.15,13.45,3600,0
+EDRY.US,D,20260121,000000,13.66,13.7,13.44,13.7,1292,0
+EDRY.US,D,20260122,000000,13.1,13.424,13.1,13.25,1701,0
+EDRY.US,D,20260123,000000,13.45,13.45,13.2,13.43,7493,0
+EDRY.US,D,20260126,000000,13.43,13.43,13.2158,13.2158,1282,0
+EDRY.US,D,20260127,000000,13.39,13.69,13.39,13.5,7953,0
+EDRY.US,D,20260128,000000,13.7,13.75,13.62,13.75,9142,0
+EDRY.US,D,20260129,000000,13.93,14.9,13.93,14.7,7452,0
+EDRY.US,D,20260130,000000,14.9,14.99,14.26,14.26,5725,0
+EDRY.US,D,20260202,000000,14.28,14.2801,14.28,14.2801,832,0
+EDRY.US,D,20260203,000000,14.325,14.35,13.36,13.68,6308,0
+EDRY.US,D,20260204,000000,13.7099,13.7099,12.79,12.79,4396,0
+EDRY.US,D,20260205,000000,12.78,12.8,12.77,12.77,2558,0
+EDRY.US,D,20260206,000000,12.88,12.88,12.88,12.88,687,0
+EDRY.US,D,20260209,000000,12.99,13.71,12.94,13.7,12478,0
+EDRY.US,D,20260210,000000,13.81,14.75,13.81,14.7,4224,0
+EDRY.US,D,20260211,000000,14.5,14.87,14.32,14.32,2747,0
+EDRY.US,D,20260213,000000,14.85,14.85,13.662,13.662,463,0
+EDRY.US,D,20260217,000000,14.06,14.1868,14.06,14.1868,1462,0
+EDRY.US,D,20260218,000000,14.5,16.9499,14.5,16.25,21918,0
diff --git a/daily/us/nasdaq stocks/1/edsa.us.txt b/daily/us/nasdaq stocks/1/edsa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f0acafe4d21c366f2d33f578208873f3a0d0a4c5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/edsa.us.txt	
@@ -0,0 +1,2586 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EDSA.US,D,20151105,000000,2669.52,2807.7,2569.56,2766.54,176.5714286244,0
+EDSA.US,D,20151106,000000,2837.1,2851.8,2707.74,2766.54,113.5714286055,0
+EDSA.US,D,20151109,000000,2748.9,2754.78,2601.9,2754.78,183.5714286265,0
+EDSA.US,D,20151110,000000,2666.58,2763.6,2646,2710.68,27.2857142939,0
+EDSA.US,D,20151111,000000,2648.94,2704.8,2352,2381.4,77.2857143089,0
+EDSA.US,D,20151112,000000,2352,2560.74,2234.4,2346.12,108.571428604,0
+EDSA.US,D,20151113,000000,2349.06,2349.06,2231.46,2278.5,93.1428571708,0
+EDSA.US,D,20151116,000000,2278.5,2278.5,2205,2225.58,21.428571435,0
+EDSA.US,D,20151117,000000,2207.94,2352,2205,2205,57.14285716,0
+EDSA.US,D,20151118,000000,2205,2205,2060.94,2160.9,42.85714287,0
+EDSA.US,D,20151119,000000,2193.24,2263.8,2172.66,2219.7,96.5714286004,0
+EDSA.US,D,20151120,000000,2210.88,2290.26,2116.8,2237.34,68.4285714491,0
+EDSA.US,D,20151123,000000,2269.68,2334.36,2131.5,2199.12,53.4285714446,0
+EDSA.US,D,20151124,000000,2269.68,2269.68,2134.44,2172.66,49.0000000147,0
+EDSA.US,D,20151125,000000,2175.6,2425.5,2175.6,2363.76,69.0000000207,0
+EDSA.US,D,20151127,000000,2363.76,2619.54,2337.3,2587.2,67.0000000201,0
+EDSA.US,D,20151130,000000,2646,2690.1,2569.56,2572.5,107.4285714608,0
+EDSA.US,D,20151201,000000,2578.38,2616.6,2372.58,2473.52,36.1428571537,0
+EDSA.US,D,20151202,000000,2454.9,2454.9,2278.5,2325.61,74.1428571651,0
+EDSA.US,D,20151203,000000,2410.8,2410.8,2231.46,2322.04,33.2857142957,0
+EDSA.US,D,20151204,000000,2352,2399.04,2322.6,2322.6,50.000000015,0
+EDSA.US,D,20151207,000000,2354.94,2528.4,2299.08,2528.4,114.0000000342,0
+EDSA.US,D,20151208,000000,2443.14,2587.2,2372.58,2551.92,66.8571428772,0
+EDSA.US,D,20151209,000000,2469.6,2581.32,2431.38,2457.84,35.714285725,0
+EDSA.US,D,20151210,000000,2422.56,2540.16,2422.56,2519.58,27.5714285797,0
+EDSA.US,D,20151211,000000,2437.26,2584.26,2437.26,2484.3,63.5714285905,0
+EDSA.US,D,20151214,000000,2457.84,2499,2305.87,2396.1,53.0000000159,0
+EDSA.US,D,20151215,000000,2431.38,2496.06,2352,2354.94,48.0000000144,0
+EDSA.US,D,20151216,000000,2352,2352,2231.46,2290.26,111.2857143191,0
+EDSA.US,D,20151217,000000,2210.88,2366.7,2210.88,2225.58,100.00000003,0
+EDSA.US,D,20151218,000000,2237.34,2293.2,2084.46,2084.46,176.5714286244,0
+EDSA.US,D,20151221,000000,2160.9,2169.72,2066.82,2169.72,94.285714314,0
+EDSA.US,D,20151222,000000,2119.74,2141.79,2010.96,2128.56,135.5714286121,0
+EDSA.US,D,20151223,000000,2078.58,2278.5,2058,2102.1,56.8571428742,0
+EDSA.US,D,20151224,000000,2152.08,2172.66,2096.22,2096.22,11.1428571462,0
+EDSA.US,D,20151228,000000,2090.34,2090.34,1808.1,1966.86,163.7142857634,0
+EDSA.US,D,20151229,000000,1972.74,2028.6,1944.11,1978.62,40.8571428694,0
+EDSA.US,D,20151230,000000,1969.8,1996.26,1852.2,1919.82,117.5714286067,0
+EDSA.US,D,20151231,000000,1955.1,1955.1,1852.2,1908.06,65.5714285911,0
+EDSA.US,D,20160104,000000,1919.82,2008.58,1894.27,1928.64,36.8571428682,0
+EDSA.US,D,20160105,000000,1940.4,1940.4,1881.6,1896.3,76.4285714515,0
+EDSA.US,D,20160106,000000,1881.6,1937.46,1837.5,1840.44,43.1428571558,0
+EDSA.US,D,20160107,000000,1858.08,1902.46,1834.56,1872.43,52.4285714443,0
+EDSA.US,D,20160108,000000,1866.9,1913.94,1764,1764,34.1428571531,0
+EDSA.US,D,20160111,000000,1811.04,1969.8,1764,1843.38,118.2857143212,0
+EDSA.US,D,20160112,000000,1978.2,1978.34,1838.97,1840.44,66.2857143056,0
+EDSA.US,D,20160113,000000,1840.44,1902.18,1822.8,1834.56,47.142857157,0
+EDSA.US,D,20160114,000000,1846.32,1892.8,1764,1769.88,40.000000012,0
+EDSA.US,D,20160115,000000,1769.88,1913.87,1769.88,1852.13,54.285714302,0
+EDSA.US,D,20160119,000000,1834.56,1834.56,1714.02,1734.6,79.2857143095,0
+EDSA.US,D,20160120,000000,1734.6,1734.6,1355.34,1564.08,169.1428571936,0
+EDSA.US,D,20160121,000000,1734.6,1734.6,1580.25,1590.61,81.5714285959,0
+EDSA.US,D,20160122,000000,1702.26,1740.48,1514.1,1608.18,55.4285714452,0
+EDSA.US,D,20160125,000000,1584.66,1718.43,1584.66,1646.4,20.1428571489,0
+EDSA.US,D,20160126,000000,1646.4,1696.38,1646.4,1652.28,31.2857142951,0
+EDSA.US,D,20160127,000000,1678.74,1784.86,1678.74,1771.63,60.4285714467,0
+EDSA.US,D,20160128,000000,1764.07,1805.16,1764,1805.16,7.0000000021,0
+EDSA.US,D,20160129,000000,1819.79,1908.06,1790.46,1881.6,45.1428571564,0
+EDSA.US,D,20160201,000000,1881.6,1999.2,1811.81,1946.28,51.0000000153,0
+EDSA.US,D,20160202,000000,1997.24,2016.28,1943.34,1949.22,14.1428571471,0
+EDSA.US,D,20160203,000000,1940.4,1956.22,1940.4,1952.09,26.4285714365,0
+EDSA.US,D,20160204,000000,1955.1,2022.65,1955.1,1960.98,23.8571428643,0
+EDSA.US,D,20160205,000000,1955.1,1960.98,1781.64,1880.62,36.5714285824,0
+EDSA.US,D,20160208,000000,1890.42,1893.36,1764,1766.94,57.8571428745,0
+EDSA.US,D,20160209,000000,1764,1805.44,1714.02,1715.63,37.142857154,0
+EDSA.US,D,20160210,000000,1714.02,1714.02,1646.4,1661.1,26.5714285794,0
+EDSA.US,D,20160211,000000,1587.6,1616.93,1543.5,1558.2,94.1428571711,0
+EDSA.US,D,20160212,000000,1587.6,1614.06,1550.57,1593.48,20.4285714347,0
+EDSA.US,D,20160216,000000,1619.94,1763.93,1617,1731.66,73.5714285935,0
+EDSA.US,D,20160217,000000,1764,1852.2,1734.6,1766.94,48.8571428718,0
+EDSA.US,D,20160218,000000,1764.07,1839.67,1764.07,1808.1,39.5714285833,0
+EDSA.US,D,20160219,000000,1808.1,1850.17,1805.65,1808.1,6.8571428592,0
+EDSA.US,D,20160222,000000,1802.22,1834.56,1705.2,1705.2,63.7142857334,0
+EDSA.US,D,20160223,000000,1705.2,1760.99,1664.04,1716.96,83.5714285965,0
+EDSA.US,D,20160224,000000,1722.84,1790.46,1705.2,1774.15,49.8571428721,0
+EDSA.US,D,20160225,000000,1784.65,1805.16,1784.65,1799.28,39.7142857262,0
+EDSA.US,D,20160226,000000,1825.74,2036.44,1808.1,2013.9,115.0000000345,0
+EDSA.US,D,20160229,000000,1999.2,2005.08,1925.77,1967.98,44.0000000132,0
+EDSA.US,D,20160301,000000,1952.16,1978.62,1911,1951.46,41.0000000123,0
+EDSA.US,D,20160302,000000,1949.22,1949.22,1808.38,1881.6,74.4285714509,0
+EDSA.US,D,20160303,000000,1881.6,1937.39,1840.44,1911,29.2857142945,0
+EDSA.US,D,20160304,000000,1916.88,1943.34,1852.2,1943.34,35.5714285821,0
+EDSA.US,D,20160307,000000,1881.6,1931.58,1852.2,1852.2,45.4285714422,0
+EDSA.US,D,20160308,000000,1852.2,1955.1,1766.94,1769.88,96.0000000288,0
+EDSA.US,D,20160309,000000,1755.18,1834.49,1705.2,1725.78,64.285714305,0
+EDSA.US,D,20160310,000000,1755.18,1757.63,1705.2,1708.14,39.7142857262,0
+EDSA.US,D,20160311,000000,1705.2,1822.24,1705.2,1705.2,58.1428571603,0
+EDSA.US,D,20160314,000000,1719.9,1728.72,1675.8,1684.62,69.8571428781,0
+EDSA.US,D,20160315,000000,1646.4,1711.08,1535.24,1631.7,163.8571429063,0
+EDSA.US,D,20160316,000000,1625.82,1758.12,1625.82,1687.56,79.8571428811,0
+EDSA.US,D,20160317,000000,1661.1,1661.1,1414.14,1596.42,247.2857143599,0
+EDSA.US,D,20160318,000000,1590.54,1703.59,1543.5,1675.8,306.5714286634,0
+EDSA.US,D,20160321,000000,1631.7,1719.76,1611.19,1646.4,59.2857143035,0
+EDSA.US,D,20160322,000000,1655.22,1665.93,1484.14,1528.8,74.5714285938,0
+EDSA.US,D,20160323,000000,1555.26,1672.86,1470,1502.41,126.4285714665,0
+EDSA.US,D,20160324,000000,1517.04,1734.6,1514.1,1567.02,70.7142857355,0
+EDSA.US,D,20160328,000000,1569.96,1684.62,1540.56,1617,123.2857143227,0
+EDSA.US,D,20160329,000000,1628.76,1628.76,1552.32,1555.26,45.0000000135,0
+EDSA.US,D,20160330,000000,1555.26,1555.26,1305.36,1414.14,354.7142858207,0
+EDSA.US,D,20160331,000000,1420.02,1511.16,1396.57,1425.9,90.000000027,0
+EDSA.US,D,20160401,000000,1425.9,1440.6,1358.28,1381.8,85.71428574,0
+EDSA.US,D,20160404,000000,1393.56,1393.56,1220.1,1273.02,213.5714286355,0
+EDSA.US,D,20160405,000000,1190.7,1231.86,817.32,1096.62,1853.2857148417,0
+EDSA.US,D,20160406,000000,1131.9,1173.06,1029,1158.36,568.571428742,0
+EDSA.US,D,20160407,000000,1176,1305.36,1131.9,1305.36,222.857142924,0
+EDSA.US,D,20160408,000000,1299.48,1314.18,1208.34,1208.34,147.0000000441,0
+EDSA.US,D,20160411,000000,1214.22,1387.68,1176,1176,882.1428574075,0
+EDSA.US,D,20160412,000000,1176,1234.8,1176,1193.64,148.1428571873,0
+EDSA.US,D,20160413,000000,1190.7,1255.38,1187.76,1214.22,69.5714285923,0
+EDSA.US,D,20160414,000000,1190.7,1214.36,1123.08,1181.81,112.857142891,0
+EDSA.US,D,20160415,000000,1146.6,1205.4,1120.14,1143.66,67.4285714488,0
+EDSA.US,D,20160418,000000,1161.3,1202.39,1137.08,1167.18,59.5714285893,0
+EDSA.US,D,20160419,000000,1176,1250.06,1176,1218.91,66.5714285914,0
+EDSA.US,D,20160420,000000,1220.1,1231.86,1190.77,1220.1,64.4285714479,0
+EDSA.US,D,20160421,000000,1249.5,1249.5,1154.44,1211.28,182.7142857691,0
+EDSA.US,D,20160422,000000,1179.01,1199.52,1149.54,1196.58,49.8571428721,0
+EDSA.US,D,20160425,000000,1164.24,1217.16,1146.6,1154.23,57.14285716,0
+EDSA.US,D,20160426,000000,1146.6,1212.75,1146.6,1149.54,84.7142857397,0
+EDSA.US,D,20160427,000000,1123.08,1158.92,1117.2,1123.08,82.1428571675,0
+EDSA.US,D,20160428,000000,1117.69,1154.86,1117.2,1120.14,36.7142857253,0
+EDSA.US,D,20160429,000000,1120.14,1173.06,1029,1058.4,181.1428571972,0
+EDSA.US,D,20160502,000000,1029,1047.13,896.77,947.03,362.857142966,0
+EDSA.US,D,20160503,000000,917.28,943.74,896.7,903.56,91.428571456,0
+EDSA.US,D,20160504,000000,914.34,987.84,911.4,917.28,116.0000000348,0
+EDSA.US,D,20160505,000000,890.82,943.11,890.82,912.94,99.1428571726,0
+EDSA.US,D,20160506,000000,905.52,990.78,896.7,896.7,97.7142857436,0
+EDSA.US,D,20160509,000000,896.7,949.62,890.82,946.68,137.142857184,0
+EDSA.US,D,20160510,000000,905.52,1020.18,902.58,914.34,190.2857143428,0
+EDSA.US,D,20160511,000000,908.46,1014.3,905.52,934.92,274.4285715109,0
+EDSA.US,D,20160512,000000,940.8,961.38,920.22,931.98,53.0000000159,0
+EDSA.US,D,20160513,000000,911.4,972.3,911.4,931.98,151.2857143311,0
+EDSA.US,D,20160516,000000,908.46,929.04,882,902.58,149.5714286163,0
+EDSA.US,D,20160517,000000,882,987.84,882,899.71,98.0000000294,0
+EDSA.US,D,20160518,000000,896.7,984.9,887.88,914.34,307.2857143779,0
+EDSA.US,D,20160519,000000,934.92,967.26,908.46,937.86,209.7142857772,0
+EDSA.US,D,20160520,000000,940.8,970.2,911.47,946.68,216.0000000648,0
+EDSA.US,D,20160523,000000,914.34,940.8,908.46,937.86,117.4285714638,0
+EDSA.US,D,20160524,000000,926.1,949.62,911.4,931.98,107.2857143179,0
+EDSA.US,D,20160525,000000,914.34,937.86,914.34,934.92,151.7142857598,0
+EDSA.US,D,20160526,000000,911.4,940.8,907.9,917.28,65.1428571624,0
+EDSA.US,D,20160527,000000,896.7,937.86,896.7,937.86,28.8571428658,0
+EDSA.US,D,20160531,000000,905.52,934.92,905.45,911.4,81.0000000243,0
+EDSA.US,D,20160601,000000,896.7,926.1,896.7,911.4,51.8571428727,0
+EDSA.US,D,20160602,000000,914.34,934.92,905.52,923.16,107.4285714608,0
+EDSA.US,D,20160603,000000,920.22,949.62,911.4,921.41,109.0000000327,0
+EDSA.US,D,20160606,000000,911.4,931.42,911.4,923.16,20.8571428634,0
+EDSA.US,D,20160607,000000,911.4,937.86,908.39,923.16,101.0000000303,0
+EDSA.US,D,20160608,000000,899.64,926.66,882,914.34,289.5714286583,0
+EDSA.US,D,20160609,000000,902.58,952.56,899.64,926.1,220.4285714947,0
+EDSA.US,D,20160610,000000,905.52,911.4,818.79,849.66,381.5714286859,0
+EDSA.US,D,20160613,000000,867.3,887.81,740.88,796.74,419.1428572686,0
+EDSA.US,D,20160614,000000,764.4,829.01,764.4,767.34,154.0000000462,0
+EDSA.US,D,20160615,000000,764.4,793.8,761.39,776.16,180.1428571969,0
+EDSA.US,D,20160616,000000,764.4,823.2,764.4,808.5,264.285714365,0
+EDSA.US,D,20160617,000000,805.56,817.32,788.06,802.62,17.2857142909,0
+EDSA.US,D,20160620,000000,829.08,899.92,802.69,868.77,176.7142857673,0
+EDSA.US,D,20160621,000000,867.3,929.04,867.3,920.22,234.5714286418,0
+EDSA.US,D,20160622,000000,929.04,1026.06,924.63,976.01,141.7142857568,0
+EDSA.US,D,20160623,000000,1026.06,1170.12,1009.33,1149.54,744.7142859377,0
+EDSA.US,D,20160624,000000,1087.8,1446.48,1070.16,1328.88,1589.7142861912,0
+EDSA.US,D,20160627,000000,1408.26,1669.92,1340.71,1372.98,2180.2857149398,0
+EDSA.US,D,20160628,000000,1381.8,1528.8,1252.44,1367.1,3050.4285723437,0
+EDSA.US,D,20160629,000000,1405.32,1461.18,1205.47,1228.92,456.1428572797,0
+EDSA.US,D,20160630,000000,1190.7,1190.7,1102.5,1126.02,456.2857144226,0
+EDSA.US,D,20160701,000000,1137.78,1161.23,1123.08,1123.08,171.0000000513,0
+EDSA.US,D,20160705,000000,1117.2,1128.96,1002.54,1058.4,164.8571429066,0
+EDSA.US,D,20160706,000000,1049.58,1073.1,1002.54,1017.24,111.8571428907,0
+EDSA.US,D,20160707,000000,1026.06,1087.8,1013.67,1084.86,67.8571428775,0
+EDSA.US,D,20160708,000000,1076.04,1081.85,1037.68,1052.45,56.5714285884,0
+EDSA.US,D,20160711,000000,1052.52,1052.52,981.96,984.97,107.0000000321,0
+EDSA.US,D,20160712,000000,981.96,996.1,955.5,973.14,130.2857143248,0
+EDSA.US,D,20160713,000000,976.08,976.08,887.88,937.86,234.1428572131,0
+EDSA.US,D,20160714,000000,926.1,946.68,894.88,937.86,192.7142857721,0
+EDSA.US,D,20160715,000000,931.98,1178.8,931.98,1005.48,1561.1428576112,0
+EDSA.US,D,20160718,000000,1005.48,1005.48,896.7,905.52,213.4285714926,0
+EDSA.US,D,20160719,000000,917.28,939.26,911.4,917.28,52.4285714443,0
+EDSA.US,D,20160720,000000,914.34,961.38,884.94,934.92,64.285714305,0
+EDSA.US,D,20160721,000000,926.1,979.02,909.23,949.62,68.571428592,0
+EDSA.US,D,20160722,000000,952.56,961.38,911.4,949.55,55.8571428739,0
+EDSA.US,D,20160725,000000,914.34,940.8,911.4,914.27,94.4285714569,0
+EDSA.US,D,20160726,000000,908.46,930.3,902.58,914.34,27.7142857226,0
+EDSA.US,D,20160727,000000,920.22,933.73,884.94,893.76,90.2857143128,0
+EDSA.US,D,20160728,000000,884.94,920.22,884.94,905.52,108.0000000324,0
+EDSA.US,D,20160729,000000,905.52,980.7,902.58,917.28,123.1428571798,0
+EDSA.US,D,20160801,000000,914.34,952.56,884.94,896.7,102.857142888,0
+EDSA.US,D,20160802,000000,893.76,905.52,884.94,884.94,96.2857143146,0
+EDSA.US,D,20160803,000000,884.94,923.09,884.94,890.82,24.8571428646,0
+EDSA.US,D,20160804,000000,896.07,911.4,815.85,858.48,257.14285722,0
+EDSA.US,D,20160805,000000,834.96,893.76,826.14,855.54,133.8571428973,0
+EDSA.US,D,20160808,000000,873.18,910.77,826.14,864.36,166.0000000498,0
+EDSA.US,D,20160809,000000,890.82,890.82,786.45,846.72,166.4285714785,0
+EDSA.US,D,20160810,000000,823.2,861.42,802.62,815.57,115.0000000345,0
+EDSA.US,D,20160811,000000,823.2,882,823.2,843.78,127.8571428955,0
+EDSA.US,D,20160812,000000,852.6,855.75,811.44,814.38,116.0000000348,0
+EDSA.US,D,20160815,000000,808.5,832.02,793.8,832.02,195.1428572014,0
+EDSA.US,D,20160816,000000,832.02,846.72,802.62,820.26,282.0000000846,0
+EDSA.US,D,20160817,000000,794.08,820.26,793.8,818.09,66.4285714485,0
+EDSA.US,D,20160818,000000,808.5,882,793.87,849.66,115.714285749,0
+EDSA.US,D,20160819,000000,799.68,867.3,799.68,814.38,146.5714286154,0
+EDSA.US,D,20160822,000000,823.2,849.66,796.74,846.72,364.285714395,0
+EDSA.US,D,20160823,000000,837.9,864.36,826.14,829.08,88.8571428838,0
+EDSA.US,D,20160824,000000,805.56,832.79,805.56,811.44,213.7142857784,0
+EDSA.US,D,20160825,000000,799.68,823.2,779.1,787.92,158.2857143332,0
+EDSA.US,D,20160826,000000,793.8,793.8,767.34,779.1,92.0000000276,0
+EDSA.US,D,20160829,000000,779.1,808.5,779.1,796.74,140.4285714707,0
+EDSA.US,D,20160830,000000,799.68,843.78,787.92,801.15,130.5714286106,0
+EDSA.US,D,20160831,000000,785.26,796.74,784.98,796.74,25.2857142933,0
+EDSA.US,D,20160901,000000,796.74,796.74,715.89,742.07,205.4285714902,0
+EDSA.US,D,20160902,000000,749.7,793.8,705.6,770.28,160.8571429054,0
+EDSA.US,D,20160906,000000,779.1,805.56,749.77,752.71,76.4285714515,0
+EDSA.US,D,20160907,000000,749.7,749.7,685.02,693.84,115.2857143203,0
+EDSA.US,D,20160908,000000,711.48,713.58,623.28,652.68,233.8571429273,0
+EDSA.US,D,20160909,000000,652.68,652.68,623.28,624.792,97.7142857436,0
+EDSA.US,D,20160912,000000,617.4,705.6,605.64,664.44,157.2857143329,0
+EDSA.US,D,20160913,000000,664.44,685.02,635.334,670.278,54.285714302,0
+EDSA.US,D,20160914,000000,664.44,687.96,637.98,661.5,60.8571428754,0
+EDSA.US,D,20160915,000000,649.74,673.26,643.692,658.518,98.4285714581,0
+EDSA.US,D,20160916,000000,664.44,820.26,655.62,820.26,994.4285717269,0
+EDSA.US,D,20160919,000000,808.5,882,808.5,846.72,614.8571430416,0
+EDSA.US,D,20160920,000000,837.9,852.32,767.34,781.69,152.1428571885,0
+EDSA.US,D,20160921,000000,767.34,771.75,735,737.94,163.5714286205,0
+EDSA.US,D,20160922,000000,743.82,767.34,720.3,745.29,205.2857143473,0
+EDSA.US,D,20160923,000000,732.06,749.7,729.19,729.19,43.1428571558,0
+EDSA.US,D,20160926,000000,737.94,737.94,700,717.36,23.5714285785,0
+EDSA.US,D,20160927,000000,717.36,735,715.19,729.12,45.714285728,0
+EDSA.US,D,20160928,000000,740.88,740.88,711.48,720.3,43.7142857274,0
+EDSA.US,D,20160929,000000,711.48,735,711.48,720.3,47.5714285857,0
+EDSA.US,D,20160930,000000,714.42,714.42,679.14,705.6,95.4285714572,0
+EDSA.US,D,20161003,000000,705.6,726.18,701.54,717.36,63.5714285905,0
+EDSA.US,D,20161004,000000,708.54,715.05,655.62,655.62,163.0000000489,0
+EDSA.US,D,20161005,000000,693.84,693.84,664.482,682.08,77.7142857376,0
+EDSA.US,D,20161006,000000,670.32,691.782,664.44,673.26,89.8571428841,0
+EDSA.US,D,20161007,000000,667.38,676.2,649.74,655.62,99.1428571726,0
+EDSA.US,D,20161010,000000,646.8,661.5,646.8,655.578,98.4285714581,0
+EDSA.US,D,20161011,000000,649.74,663.264,649.74,652.68,22.2857142924,0
+EDSA.US,D,20161012,000000,652.68,661.5,637.98,643.902,85.2857143113,0
+EDSA.US,D,20161013,000000,642.054,661.458,632.1,637.938,43.7142857274,0
+EDSA.US,D,20161014,000000,632.1,646.8,617.4,632.1,92.0000000276,0
+EDSA.US,D,20161017,000000,632.1,637.98,622.524,634.746,90.000000027,0
+EDSA.US,D,20161018,000000,622.65,629.16,617.4,626.22,78.571428595,0
+EDSA.US,D,20161019,000000,617.4,629.118,602.7,602.742,88.0000000264,0
+EDSA.US,D,20161020,000000,602.7,614.46,594.048,605.64,42.2857142984,0
+EDSA.US,D,20161021,000000,605.052,605.052,590.94,590.94,49.8571428721,0
+EDSA.US,D,20161024,000000,590.94,617.4,590.94,602.7,63.2857143047,0
+EDSA.US,D,20161025,000000,611.52,611.52,590.94,596.862,25.1428571504,0
+EDSA.US,D,20161026,000000,602.7,646.8,602.7,628.11,280.2857143698,0
+EDSA.US,D,20161027,000000,640.92,712.74,635.04,696.85,596.7142858933,0
+EDSA.US,D,20161028,000000,690.9,690.9,617.4,629.16,177.2857143389,0
+EDSA.US,D,20161031,000000,635.04,661.206,605.64,614.46,97.7142857436,0
+EDSA.US,D,20161101,000000,602.7,616.182,602.7,602.7,32.0000000096,0
+EDSA.US,D,20161102,000000,590.94,602.7,588,602.7,97.2857143149,0
+EDSA.US,D,20161103,000000,596.82,607.95,588,590.982,115.5714286061,0
+EDSA.US,D,20161104,000000,593.334,607.992,588,588,72.2857143074,0
+EDSA.US,D,20161107,000000,588,608.118,588,602.7,68.571428592,0
+EDSA.US,D,20161108,000000,602.7,617.4,588,596.82,137.7142857556,0
+EDSA.US,D,20161109,000000,588,612.108,588,593.922,208.0000000624,0
+EDSA.US,D,20161110,000000,637.98,637.98,593.88,602.7,290.5714286586,0
+EDSA.US,D,20161111,000000,617.4,617.4,591.276,599.76,203.8571429183,0
+EDSA.US,D,20161114,000000,593.88,605.64,593.88,596.862,34.1428571531,0
+EDSA.US,D,20161115,000000,602.7,605.64,593.88,593.88,29.2857142945,0
+EDSA.US,D,20161116,000000,590.94,643.818,590.94,590.982,63.0000000189,0
+EDSA.US,D,20161117,000000,588,602.658,588,590.94,36.2857142966,0
+EDSA.US,D,20161118,000000,617.358,617.358,588,588,128.8571428958,0
+EDSA.US,D,20161121,000000,588,614.46,588,599.76,221.1428572092,0
+EDSA.US,D,20161122,000000,602.7,602.7,596.862,596.862,66.1428571627,0
+EDSA.US,D,20161123,000000,599.76,599.802,582.12,582.12,137.2857143269,0
+EDSA.US,D,20161125,000000,599.76,599.76,588,596.82,107.2857143179,0
+EDSA.US,D,20161128,000000,588,593.88,585.06,588.042,86.4285714545,0
+EDSA.US,D,20161129,000000,585.06,588,526.26,552.72,571.1428573142,0
+EDSA.US,D,20161130,000000,543.9,602.658,543.9,582.12,291.8571429447,0
+EDSA.US,D,20161201,000000,599.76,676.2,596.82,655.62,902.1428574135,0
+EDSA.US,D,20161202,000000,720.3,882,693.294,735,1937.142857724,0
+EDSA.US,D,20161205,000000,729.12,752.36,646.842,661.5,426.4285715565,0
+EDSA.US,D,20161206,000000,661.5,661.5,623.574,637.98,194.5714286298,0
+EDSA.US,D,20161207,000000,646.8,664.44,638.022,652.68,159.4285714764,0
+EDSA.US,D,20161208,000000,658.56,661.416,620.34,632.058,94.285714314,0
+EDSA.US,D,20161209,000000,637.98,661.5,636.846,646.548,247.142857217,0
+EDSA.US,D,20161212,000000,643.86,643.86,623.322,633.696,121.1428571792,0
+EDSA.US,D,20161213,000000,629.16,629.16,611.562,614.46,155.5714286181,0
+EDSA.US,D,20161214,000000,611.52,635.04,611.52,614.46,195.5714286301,0
+EDSA.US,D,20161215,000000,614.46,623.322,588,611.562,576.8571430302,0
+EDSA.US,D,20161216,000000,617.4,646.8,588,593.88,499.8571430071,0
+EDSA.US,D,20161219,000000,599.76,617.4,590.94,611.52,87.4285714548,0
+EDSA.US,D,20161220,000000,617.4,617.4,588,596.82,91.2857143131,0
+EDSA.US,D,20161221,000000,596.82,602.7,590.94,597.576,88.1428571693,0
+EDSA.US,D,20161222,000000,602.7,611.52,588,588,194.8571429156,0
+EDSA.US,D,20161223,000000,588,588,552.72,573.3,206.5714286334,0
+EDSA.US,D,20161227,000000,573.3,579.18,543.9,549.822,199.1428572026,0
+EDSA.US,D,20161228,000000,549.78,562.086,540.96,549.78,143.7142857574,0
+EDSA.US,D,20161229,000000,540.96,588,529.2,576.24,825.714285962,0
+EDSA.US,D,20161230,000000,588,608.58,582.12,596.82,249.8571429321,0
+EDSA.US,D,20170103,000000,602.7,611.52,588,608.58,377.0000001131,0
+EDSA.US,D,20170104,000000,599.76,637.98,590.226,605.64,144.1428571861,0
+EDSA.US,D,20170105,000000,603.75,640.92,603.75,629.16,335.1428572434,0
+EDSA.US,D,20170106,000000,637.98,646.8,623.28,635.04,193.8571429153,0
+EDSA.US,D,20170109,000000,629.16,646.8,588.042,602.7,569.5714287423,0
+EDSA.US,D,20170110,000000,596.82,611.856,585.06,588,98.7142857439,0
+EDSA.US,D,20170111,000000,588,599.76,586.53,588,122.2857143224,0
+EDSA.US,D,20170112,000000,588,604.8,588,604.8,54.7142857307,0
+EDSA.US,D,20170113,000000,605.64,617.4,590.94,596.82,193.2857143437,0
+EDSA.US,D,20170117,000000,590.94,602.742,588,602.742,260.000000078,0
+EDSA.US,D,20170118,000000,611.52,611.52,596.862,605.64,58.2857143032,0
+EDSA.US,D,20170119,000000,599.76,601.23,596.82,596.82,31.8571428667,0
+EDSA.US,D,20170120,000000,605.64,614.46,593.88,605.64,92.0000000276,0
+EDSA.US,D,20170123,000000,599.76,617.4,588,599.76,475.4285715712,0
+EDSA.US,D,20170124,000000,599.76,599.844,588,590.94,38.0000000114,0
+EDSA.US,D,20170125,000000,589.176,596.82,558.6,561.54,283.0000000849,0
+EDSA.US,D,20170126,000000,561.54,576.24,561.54,570.36,38.1428571543,0
+EDSA.US,D,20170127,000000,576.24,577.122,561.54,564.48,65.2857143053,0
+EDSA.US,D,20170130,000000,558.6,573.3,558.6,558.6,78.4285714521,0
+EDSA.US,D,20170131,000000,558.6,573.3,558.6,561.54,48.0000000144,0
+EDSA.US,D,20170201,000000,573.3,573.3,549.78,558.6,122.5714286082,0
+EDSA.US,D,20170202,000000,558.6,573.3,552.72,554.61,70.5714285926,0
+EDSA.US,D,20170203,000000,558.6,564.354,543.9,543.9,115.5714286061,0
+EDSA.US,D,20170206,000000,543.9,553.35,540.96,543.9,168.2857143362,0
+EDSA.US,D,20170207,000000,543.9,552.72,479.556,523.32,591.0000001773,0
+EDSA.US,D,20170208,000000,523.32,543.9,496.86,499.8,486.1428572887,0
+EDSA.US,D,20170209,000000,499.8,532.14,432.18,529.2,801.2857145261,0
+EDSA.US,D,20170210,000000,529.2,529.2,482.454,490.98,212.0000000636,0
+EDSA.US,D,20170213,000000,499.8,511.56,493.92,502.74,119.4285714644,0
+EDSA.US,D,20170214,000000,493.92,505.68,493.92,493.962,68.8571428778,0
+EDSA.US,D,20170215,000000,511.56,529.2,467.754,496.86,352.1428572485,0
+EDSA.US,D,20170216,000000,493.92,508.662,493.92,496.86,25.714285722,0
+EDSA.US,D,20170217,000000,509.25,520.38,490.98,499.8,125.8571428949,0
+EDSA.US,D,20170221,000000,499.8,514.5,441,455.7,350.2857143908,0
+EDSA.US,D,20170222,000000,470.4,493.878,470.4,471.828,244.285714359,0
+EDSA.US,D,20170223,000000,476.28,483.21,470.4,473.34,79.5714285953,0
+EDSA.US,D,20170224,000000,464.52,464.52,446.88,449.82,132.7142857541,0
+EDSA.US,D,20170227,000000,446.88,461.58,446.88,449.82,136.7142857553,0
+EDSA.US,D,20170228,000000,452.76,452.76,446.88,446.88,38.4285714401,0
+EDSA.US,D,20170301,000000,488.04,508.62,449.82,470.4,1273.7142860964,0
+EDSA.US,D,20170302,000000,482.16,517.44,470.4,508.62,260.7142857925,0
+EDSA.US,D,20170303,000000,529.2,652.638,520.38,570.36,5776.5714303044,0
+EDSA.US,D,20170306,000000,588,629.16,558.6,558.6,1268.1428575233,0
+EDSA.US,D,20170307,000000,558.6,582.96,532.14,543.9,548.571428736,0
+EDSA.US,D,20170308,000000,543.9,543.9,499.8,499.8,350.7142858195,0
+EDSA.US,D,20170309,000000,496.86,523.32,461.58,461.58,308.7142858069,0
+EDSA.US,D,20170310,000000,464.52,514.5,464.52,479.22,153.5714286175,0
+EDSA.US,D,20170313,000000,489.216,510.93,479.22,502.74,242.7142857871,0
+EDSA.US,D,20170314,000000,523.32,602.7,514.5,515.046,712.4285716423,0
+EDSA.US,D,20170315,000000,523.32,543.9,505.974,538.02,256.8571429342,0
+EDSA.US,D,20170316,000000,499.8,540.96,485.1,514.5,112.2857143194,0
+EDSA.US,D,20170317,000000,517.44,540.96,499.8,508.62,180.000000054,0
+EDSA.US,D,20170320,000000,508.62,523.32,508.62,508.62,102.0000000306,0
+EDSA.US,D,20170321,000000,508.914,522.144,499.8,499.8,128.2857143242,0
+EDSA.US,D,20170322,000000,502.74,514.5,499.8,499.8,141.2857143281,0
+EDSA.US,D,20170323,000000,499.842,511.56,490.98,490.98,129.8571428961,0
+EDSA.US,D,20170324,000000,499.8,511.56,485.1,485.1,85.2857143113,0
+EDSA.US,D,20170327,000000,482.16,493.92,473.34,476.28,238.1428572143,0
+EDSA.US,D,20170328,000000,473.34,490.686,470.4,470.4,122.5714286082,0
+EDSA.US,D,20170329,000000,470.4,485.1,470.4,482.118,148.1428571873,0
+EDSA.US,D,20170330,000000,488.04,488.04,470.4,473.34,59.1428571606,0
+EDSA.US,D,20170331,000000,477.33,505.68,473.34,479.22,122.1428571795,0
+EDSA.US,D,20170403,000000,473.34,496.86,470.4,482.16,160.5714286196,0
+EDSA.US,D,20170404,000000,482.16,482.16,349.888,396.9,1334.5714289718,0
+EDSA.US,D,20170405,000000,408.66,455.7,408.66,429.24,293.5714286595,0
+EDSA.US,D,20170406,000000,423.36,441,411.642,426.3,139.8571428991,0
+EDSA.US,D,20170407,000000,423.36,429.24,411.6,417.48,88.1428571693,0
+EDSA.US,D,20170410,000000,417.48,426.3,411.6,423.36,172.5714286232,0
+EDSA.US,D,20170411,000000,423.36,423.36,391.02,402.78,245.0000000735,0
+EDSA.US,D,20170412,000000,402.78,402.78,388.255,395.962,118.0000000354,0
+EDSA.US,D,20170413,000000,391.02,402.78,385.14,388.08,91.8571428847,0
+EDSA.US,D,20170417,000000,396.9,402.78,395.486,402.78,71.1428571642,0
+EDSA.US,D,20170418,000000,402.78,461.58,393.96,414.54,372.2857143974,0
+EDSA.US,D,20170419,000000,402.78,446.586,394.576,402.78,112.1428571765,0
+EDSA.US,D,20170420,000000,405.72,420.378,385.434,408.66,83.2857143107,0
+EDSA.US,D,20170421,000000,411.6,419.538,393.96,414.54,83.1428571678,0
+EDSA.US,D,20170424,000000,417.48,417.48,391.02,399.84,106.0000000318,0
+EDSA.US,D,20170425,000000,399.84,402.78,385.378,396.9,37.0000000111,0
+EDSA.US,D,20170426,000000,396.9,399.84,382.2,393.96,173.4285714806,0
+EDSA.US,D,20170427,000000,391.02,391.02,382.2,391.02,79.8571428811,0
+EDSA.US,D,20170428,000000,388.08,396.9,382.2,393.96,111.7142857478,0
+EDSA.US,D,20170501,000000,385.14,388.08,382.2,385.168,44.0000000132,0
+EDSA.US,D,20170502,000000,385.728,399.84,382.2,396.9,40.8571428694,0
+EDSA.US,D,20170503,000000,393.96,393.96,382.2,385.14,54.1428571591,0
+EDSA.US,D,20170504,000000,385.14,385.14,358.68,382.2,265.714285794,0
+EDSA.US,D,20170505,000000,391.02,401.73,376.32,396.9,130.8571428964,0
+EDSA.US,D,20170508,000000,396.9,402.78,382.494,391.433,44.5714285848,0
+EDSA.US,D,20170509,000000,391.02,402.192,382.2,388.08,54.7142857307,0
+EDSA.US,D,20170510,000000,388.08,388.08,367.5,374.528,155.714285761,0
+EDSA.US,D,20170511,000000,370.468,382.2,367.5,382.2,174.5714286238,0
+EDSA.US,D,20170512,000000,382.2,385.14,379.26,385.14,50.1428571579,0
+EDSA.US,D,20170515,000000,382.2,382.2,370.44,379.26,26.7142857223,0
+EDSA.US,D,20170516,000000,376.32,377.79,367.5,369.999,57.7142857316,0
+EDSA.US,D,20170517,000000,368.354,370.531,361.648,361.823,27.7142857226,0
+EDSA.US,D,20170518,000000,368.088,378.966,364.56,373.38,51.1428571582,0
+EDSA.US,D,20170519,000000,364.56,373.38,361.62,373.38,67.5714285917,0
+EDSA.US,D,20170522,000000,370.44,376.32,361.62,373.086,46.1428571567,0
+EDSA.US,D,20170523,000000,367.5,382.2,364.588,373.38,104.4285714599,0
+EDSA.US,D,20170524,000000,369.558,378.406,361.62,364.56,34.4285714389,0
+EDSA.US,D,20170525,000000,358.68,368.529,352.8,367.5,53.1428571588,0
+EDSA.US,D,20170526,000000,361.62,378.672,358.708,361.648,52.2857143014,0
+EDSA.US,D,20170530,000000,352.8,364.56,352.8,355.74,87.2857143119,0
+EDSA.US,D,20170531,000000,352.8,365.792,352.8,360.388,18.571428577,0
+EDSA.US,D,20170601,000000,355.74,358.799,352.8,355.712,68.0000000204,0
+EDSA.US,D,20170602,000000,352.8,358.477,352.8,355.74,25.714285722,0
+EDSA.US,D,20170605,000000,349.86,352.772,338.1,351.89,104.285714317,0
+EDSA.US,D,20170606,000000,341.04,352.772,338.1,338.1,118.571428607,0
+EDSA.US,D,20170607,000000,346.92,358.68,346.92,352.8,128.0000000384,0
+EDSA.US,D,20170608,000000,355.74,355.74,338.1,341.012,26.4285714365,0
+EDSA.US,D,20170609,000000,341.04,367.5,308.7,349.86,111.1428571762,0
+EDSA.US,D,20170612,000000,335.16,349.86,326.34,341.04,32.7142857241,0
+EDSA.US,D,20170613,000000,338.1,346.745,332.22,338.1,54.285714302,0
+EDSA.US,D,20170614,000000,335.16,341.04,335.16,338.1,196.0000000588,0
+EDSA.US,D,20170615,000000,329.28,344.953,329.28,341.04,49.2857143005,0
+EDSA.US,D,20170616,000000,338.1,338.1,326.34,329.28,99.7142857442,0
+EDSA.US,D,20170619,000000,326.34,336.63,323.4,335.16,60.000000018,0
+EDSA.US,D,20170620,000000,320.46,338.1,320.46,329.28,28.2857142942,0
+EDSA.US,D,20170621,000000,317.52,333.984,311.64,329.28,60.1428571609,0
+EDSA.US,D,20170622,000000,326.34,382.2,326.34,367.5,117.8571428925,0
+EDSA.US,D,20170623,000000,373.38,382.2,349.86,367.5,168.7142857649,0
+EDSA.US,D,20170626,000000,358.68,393.96,358.68,370.44,111.8571428907,0
+EDSA.US,D,20170627,000000,382.2,382.2,364.56,376.32,64.1428571621,0
+EDSA.US,D,20170628,000000,367.5,383.845,361.62,361.62,22.0000000066,0
+EDSA.US,D,20170629,000000,370.44,376.026,361.62,361.62,36.4285714395,0
+EDSA.US,D,20170630,000000,367.5,367.5,355.74,358.68,23.2857142927,0
+EDSA.US,D,20170703,000000,358.68,361.62,358.68,361.62,19.4285714344,0
+EDSA.US,D,20170705,000000,358.68,358.68,346.92,352.8,71.2857143071,0
+EDSA.US,D,20170706,000000,353.094,361.088,352.8,360.15,13.1428571468,0
+EDSA.US,D,20170707,000000,411.6,411.6,338.1,358.68,129.2857143245,0
+EDSA.US,D,20170710,000000,358.68,382.2,358.68,382.2,20.8571428634,0
+EDSA.US,D,20170711,000000,394.345,399.84,376.32,391.02,167.5714286217,0
+EDSA.US,D,20170712,000000,390.432,402.78,382.2,382.2,108.2857143182,0
+EDSA.US,D,20170713,000000,388.08,402.78,382.2,382.2,80.8571428814,0
+EDSA.US,D,20170714,000000,385.14,402.78,385.14,393.988,77.7142857376,0
+EDSA.US,D,20170717,000000,411.6,411.6,393.96,399.84,82.0000000246,0
+EDSA.US,D,20170718,000000,423.36,423.36,402.78,411.6,205.0000000615,0
+EDSA.US,D,20170719,000000,420.42,420.42,399.84,408.66,145.714285758,0
+EDSA.US,D,20170720,000000,402.78,417.438,402.78,411.642,45.2857142993,0
+EDSA.US,D,20170721,000000,411.6,411.6,405.72,405.72,54.8571428736,0
+EDSA.US,D,20170724,000000,405.72,455.7,405.72,420.42,74.285714308,0
+EDSA.US,D,20170725,000000,426.3,438.018,420.42,423.36,81.7142857388,0
+EDSA.US,D,20170726,000000,423.36,449.82,408.66,423.36,165.5714286211,0
+EDSA.US,D,20170727,000000,425.67,441,411.6,414.54,153.5714286175,0
+EDSA.US,D,20170728,000000,426.3,426.3,385.14,420.42,115.4285714632,0
+EDSA.US,D,20170731,000000,426.3,426.3,393.785,402.78,49.4285714434,0
+EDSA.US,D,20170801,000000,399.84,405.846,396.9,399.84,94.285714314,0
+EDSA.US,D,20170802,000000,396.9,396.9,385.14,388.08,76.0000000228,0
+EDSA.US,D,20170803,000000,385.14,387.786,382.2,382.2,34.1428571531,0
+EDSA.US,D,20170804,000000,382.2,382.935,370.44,370.44,80.1428571669,0
+EDSA.US,D,20170807,000000,370.44,393.96,357.504,379.26,57.8571428745,0
+EDSA.US,D,20170808,000000,373.38,379.26,373.38,373.38,18.8571428628,0
+EDSA.US,D,20170809,000000,364.56,373.352,364.56,364.56,12.7142857181,0
+EDSA.US,D,20170810,000000,364.56,364.56,317.52,335.16,140.7142857565,0
+EDSA.US,D,20170811,000000,341.866,363.356,341.04,346.92,75.5714285941,0
+EDSA.US,D,20170814,000000,346.92,359.324,346.92,358.68,55.1428571594,0
+EDSA.US,D,20170815,000000,352.8,353.416,342.566,352.8,23.4285714356,0
+EDSA.US,D,20170816,000000,341.04,385.14,326.34,352.8,142.2857143284,0
+EDSA.US,D,20170817,000000,356.713,357.854,335.16,335.16,61.2857143041,0
+EDSA.US,D,20170818,000000,335.16,341.978,323.4,338.1,93.7142857424,0
+EDSA.US,D,20170821,000000,346.92,346.92,341.04,346.92,23.8571428643,0
+EDSA.US,D,20170822,000000,338.1,345.303,323.4,335.188,81.7142857388,0
+EDSA.US,D,20170823,000000,326.34,364.56,326.34,352.8,64.1428571621,0
+EDSA.US,D,20170824,000000,352.8,358.68,346.92,346.92,45.0000000135,0
+EDSA.US,D,20170825,000000,352.8,355.74,346.948,347.011,14.0000000042,0
+EDSA.US,D,20170828,000000,346.92,349.86,338.1,338.1,62.0000000186,0
+EDSA.US,D,20170829,000000,338.1,349.447,338.1,346.892,31.1428571522,0
+EDSA.US,D,20170830,000000,338.1,346.92,332.864,341.04,16.8571428622,0
+EDSA.US,D,20170831,000000,338.1,358.708,338.1,343.98,61.2857143041,0
+EDSA.US,D,20170901,000000,341.04,358.68,341.04,349.888,147.8571429015,0
+EDSA.US,D,20170905,000000,349.86,358.68,349.86,356.356,70.4285714497,0
+EDSA.US,D,20170906,000000,355.74,377.44,343.98,355.39,99.1428571726,0
+EDSA.US,D,20170907,000000,347.949,355.74,347.949,353.094,47.0000000141,0
+EDSA.US,D,20170908,000000,361.62,361.62,349.86,358.68,61.0000000183,0
+EDSA.US,D,20170911,000000,352.8,364.56,326.34,346.92,133.4285714686,0
+EDSA.US,D,20170912,000000,343.98,352.8,341.04,346.948,29.1428571516,0
+EDSA.US,D,20170913,000000,350.98,352.8,339.073,343.98,47.0000000141,0
+EDSA.US,D,20170914,000000,338.1,343.98,338.1,341.04,14.28571429,0
+EDSA.US,D,20170915,000000,339.073,343.539,338.1,341.04,47.5714285857,0
+EDSA.US,D,20170918,000000,338.1,343.686,338.1,341.04,20.000000006,0
+EDSA.US,D,20170919,000000,343.98,343.98,323.4,332.22,73.8571428793,0
+EDSA.US,D,20170920,000000,323.4,343.98,323.4,338.128,43.5714285845,0
+EDSA.US,D,20170921,000000,341.04,341.04,336.133,338.394,30.4285714377,0
+EDSA.US,D,20170922,000000,338.1,340.424,329.28,332.22,96.2857143146,0
+EDSA.US,D,20170925,000000,332.22,339.276,326.34,326.34,44.285714299,0
+EDSA.US,D,20170926,000000,329.28,343.98,326.368,335.16,160.4285714767,0
+EDSA.US,D,20170927,000000,338.1,338.1,332.248,332.248,15.714285719,0
+EDSA.US,D,20170928,000000,330.841,333.746,330.841,333.746,11.8571428607,0
+EDSA.US,D,20170929,000000,335.16,338.1,333.193,333.599,41.5714285839,0
+EDSA.US,D,20171002,000000,332.22,343.98,323.4,335.839,152.857142903,0
+EDSA.US,D,20171003,000000,338.1,356.678,335.16,335.454,456.1428572797,0
+EDSA.US,D,20171004,000000,332.22,343.98,332.22,335.188,82.0000000246,0
+EDSA.US,D,20171005,000000,332.22,343.98,332.22,336.511,35.8571428679,0
+EDSA.US,D,20171006,000000,335.16,338.1,332.22,338.1,31.0000000093,0
+EDSA.US,D,20171009,000000,332.22,426.006,332.22,379.26,1661.8571433557,0
+EDSA.US,D,20171010,000000,365.267,367.5,323.4,329.812,271.1428572242,0
+EDSA.US,D,20171011,000000,329.28,355.74,323.4,341.04,163.4285714776,0
+EDSA.US,D,20171012,000000,338.1,341.04,332.22,332.22,104.1428571741,0
+EDSA.US,D,20171013,000000,335.16,405.72,332.22,352.8,1463.7142861534,0
+EDSA.US,D,20171016,000000,361.62,376.32,350.154,350.154,199.0000000597,0
+EDSA.US,D,20171017,000000,346.92,352.8,338.1,338.1,137.2857143269,0
+EDSA.US,D,20171018,000000,338.1,405.72,335.16,382.2,1159.5714289193,0
+EDSA.US,D,20171019,000000,379.26,379.26,343.98,361.501,257.2857143629,0
+EDSA.US,D,20171020,000000,355.74,366.38,343.98,355.74,128.4285714671,0
+EDSA.US,D,20171023,000000,355.74,358.68,343.98,343.98,90.8571428844,0
+EDSA.US,D,20171024,000000,341.04,364.56,341.04,344.008,106.1428571747,0
+EDSA.US,D,20171025,000000,343.98,343.98,332.22,335.307,113.0000000339,0
+EDSA.US,D,20171026,000000,335.16,382.2,335.16,338.1,422.4285715553,0
+EDSA.US,D,20171027,000000,338.394,346.892,338.1,343.952,61.428571447,0
+EDSA.US,D,20171030,000000,340.158,347.27,338.1,338.1,91.428571456,0
+EDSA.US,D,20171031,000000,338.1,342.51,335.16,341.04,55.2857143023,0
+EDSA.US,D,20171101,000000,338.1,341.04,326.34,329.28,183.4285714836,0
+EDSA.US,D,20171102,000000,329.28,343.98,329.28,338.1,157.7142857616,0
+EDSA.US,D,20171103,000000,329.28,338.1,329.28,331.485,34.1428571531,0
+EDSA.US,D,20171106,000000,332.22,338.044,329.28,329.308,50.000000015,0
+EDSA.US,D,20171107,000000,329.28,331.926,311.64,320.46,133.1428571828,0
+EDSA.US,D,20171108,000000,323.4,326.046,323.4,325.164,47.8571428715,0
+EDSA.US,D,20171109,000000,323.4,326.312,314.58,317.52,144.0000000432,0
+EDSA.US,D,20171110,000000,317.52,320.46,314.58,317.52,77.7142857376,0
+EDSA.US,D,20171113,000000,320.46,329.28,317.52,325.136,137.2857143269,0
+EDSA.US,D,20171114,000000,317.52,326.046,317.52,317.52,52.0000000156,0
+EDSA.US,D,20171115,000000,314.58,317.576,311.64,312.431,86.1428571687,0
+EDSA.US,D,20171116,000000,314.552,326.34,314.524,317.52,37.0000000111,0
+EDSA.US,D,20171117,000000,314.58,343.98,314.58,332.22,375.1428572554,0
+EDSA.US,D,20171120,000000,338.1,338.1,323.4,330.806,78.0000000234,0
+EDSA.US,D,20171121,000000,338.1,338.1,326.34,329.28,83.2857143107,0
+EDSA.US,D,20171122,000000,323.4,332.22,323.4,323.4,63.1428571618,0
+EDSA.US,D,20171124,000000,323.4,328.692,323.4,323.428,33.0000000099,0
+EDSA.US,D,20171127,000000,323.4,336.63,317.52,323.4,79.2857143095,0
+EDSA.US,D,20171128,000000,323.4,338.1,323.4,326.34,72.4285714503,0
+EDSA.US,D,20171129,000000,326.34,334.866,318.787,326.312,67.8571428775,0
+EDSA.US,D,20171130,000000,324.226,329.28,324.226,326.34,74.0000000222,0
+EDSA.US,D,20171201,000000,329.28,352.8,326.34,346.479,611.5714287549,0
+EDSA.US,D,20171204,000000,352.8,352.8,323.4,329.28,285.7142858,0
+EDSA.US,D,20171205,000000,329.28,332.22,320.488,320.488,65.2857143053,0
+EDSA.US,D,20171206,000000,320.46,331.513,320.46,320.754,69.5714285923,0
+EDSA.US,D,20171207,000000,323.4,335.16,320.46,326.459,197.4285714878,0
+EDSA.US,D,20171208,000000,323.4,327.81,311.64,314.58,461.428571567,0
+EDSA.US,D,20171211,000000,314.58,317.52,277.095,306.082,449.0000001347,0
+EDSA.US,D,20171212,000000,299.88,311.227,297.556,299.88,59.8571428751,0
+EDSA.US,D,20171213,000000,296.94,325.927,291.088,296.94,146.1428571867,0
+EDSA.US,D,20171214,000000,296.94,297.234,261.66,266.098,334.0000001002,0
+EDSA.US,D,20171215,000000,270.48,305.76,270.48,279.328,89.1428571696,0
+EDSA.US,D,20171218,000000,282.24,288.442,264.628,267.54,251.7142857898,0
+EDSA.US,D,20171219,000000,279.3,279.3,249.9,270.48,264.7142857937,0
+EDSA.US,D,20171220,000000,264.6,267.54,249.9,249.9,562.4285715973,0
+EDSA.US,D,20171221,000000,241.08,249.9,235.669,244.076,272.4285715103,0
+EDSA.US,D,20171222,000000,241.08,257.25,220.647,235.2,683.5714287765,0
+EDSA.US,D,20171226,000000,235.2,241.08,232.295,235.2,225.2857143533,0
+EDSA.US,D,20171227,000000,241.08,279.3,235.2,238.875,917.7142859896,0
+EDSA.US,D,20171228,000000,241.08,258.72,238.147,246.96,282.1428572275,0
+EDSA.US,D,20171229,000000,249.9,264.6,235.2,238.168,1366.1428575527,0
+EDSA.US,D,20180102,000000,238.14,252.84,229.327,250.194,636.1428573337,0
+EDSA.US,D,20180103,000000,251.37,251.37,235.2,249.662,245.5714286451,0
+EDSA.US,D,20180104,000000,238.14,252.721,238.14,250.194,392.4285715463,0
+EDSA.US,D,20180105,000000,241.08,252.84,241.08,249.753,177.4285714818,0
+EDSA.US,D,20180108,000000,252.84,288.12,249.753,270.48,2785.71428655,0
+EDSA.US,D,20180109,000000,276.241,292.53,249.753,260.19,776.0000002328,0
+EDSA.US,D,20180110,000000,252.84,285.089,252.84,273.42,187.0000000561,0
+EDSA.US,D,20180111,000000,275.772,275.772,255.78,274.596,395.714285833,0
+EDSA.US,D,20180112,000000,294,305.76,276.535,291.06,738.1428573643,0
+EDSA.US,D,20180116,000000,289.59,291.06,271.075,276.36,247.2857143599,0
+EDSA.US,D,20180117,000000,267.54,279.3,267.54,273.42,98.1428571723,0
+EDSA.US,D,20180118,000000,282.24,305.76,270.48,276.36,1023.4285717356,0
+EDSA.US,D,20180119,000000,267.54,282.24,267.54,268.597,138.1428571843,0
+EDSA.US,D,20180122,000000,273.42,277.921,267.659,267.659,159.8571429051,0
+EDSA.US,D,20180123,000000,267.54,279.3,267.54,272.244,160.1428571909,0
+EDSA.US,D,20180124,000000,279.3,287.588,272.244,280.714,102.4285714593,0
+EDSA.US,D,20180125,000000,285.152,291.06,276.682,282.24,170.000000051,0
+EDSA.US,D,20180126,000000,282.24,308.7,273.42,282.268,1183.0000003549,0
+EDSA.US,D,20180129,000000,283.71,283.71,267.54,267.631,146.1428571867,0
+EDSA.US,D,20180130,000000,267.834,275.975,264.6,264.6,142.4285714713,0
+EDSA.US,D,20180131,000000,276.36,276.36,239.757,246.96,282.857142942,0
+EDSA.US,D,20180201,000000,246.96,258.251,229.32,243.845,120.7142857505,0
+EDSA.US,D,20180202,000000,232.26,241.08,229.32,235.172,287.142857229,0
+EDSA.US,D,20180205,000000,235.2,235.2,228.998,229.32,187.0000000561,0
+EDSA.US,D,20180206,000000,220.5,246.022,220.5,241.227,82.1428571675,0
+EDSA.US,D,20180207,000000,232.288,251.37,224,240.961,86.1428571687,0
+EDSA.US,D,20180208,000000,232.26,235.172,226.408,232.26,72.2857143074,0
+EDSA.US,D,20180209,000000,229.32,231.084,226.38,230.468,112.0000000336,0
+EDSA.US,D,20180212,000000,229.32,230.083,224.91,224.91,81.2857143101,0
+EDSA.US,D,20180213,000000,230.468,233.996,223.447,230.881,115.1428571774,0
+EDSA.US,D,20180214,000000,235.2,241.08,235.2,241.08,109.0000000327,0
+EDSA.US,D,20180215,000000,249.9,249.9,238.14,246.932,43.0000000129,0
+EDSA.US,D,20180216,000000,242.55,246.225,230.202,235.2,50.7142857295,0
+EDSA.US,D,20180220,000000,235.2,252.84,232.26,246.96,551.2857144511,0
+EDSA.US,D,20180221,000000,252.84,252.84,226.674,235.2,155.0000000465,0
+EDSA.US,D,20180222,000000,235.2,238.259,226.73,229.32,131.0000000393,0
+EDSA.US,D,20180223,000000,226.73,238.14,226.702,232.26,165.4285714782,0
+EDSA.US,D,20180226,000000,240.786,240.786,226.408,240.786,101.1428571732,0
+EDSA.US,D,20180227,000000,226.849,240.786,226.408,232.26,492.857143005,0
+EDSA.US,D,20180228,000000,226.849,235.2,226.849,232.26,103.1428571738,0
+EDSA.US,D,20180301,000000,226.849,235.144,226.38,232.288,180.7142857685,0
+EDSA.US,D,20180302,000000,233.527,237.846,232.26,237.377,37.142857154,0
+EDSA.US,D,20180305,000000,237.405,237.846,229.32,235.2,36.7142857253,0
+EDSA.US,D,20180306,000000,226.38,238.378,226.38,235.172,66.7142857343,0
+EDSA.US,D,20180307,000000,223.44,249.9,223.44,235.228,268.571428652,0
+EDSA.US,D,20180308,000000,235.228,246.96,226.408,227.85,81.428571453,0
+EDSA.US,D,20180309,000000,229.32,258.72,226.674,241.108,817.5714288167,0
+EDSA.US,D,20180312,000000,249.9,249.9,232.407,246.96,68.2857143062,0
+EDSA.US,D,20180313,000000,241.08,249.403,235.2,235.641,238.1428572143,0
+EDSA.US,D,20180314,000000,235.2,246.96,232.26,238.14,221.8571429237,0
+EDSA.US,D,20180315,000000,235.2,249.34,229.852,232.26,122.5714286082,0
+EDSA.US,D,20180316,000000,244.02,252.721,235.256,235.256,71.5714285929,0
+EDSA.US,D,20180319,000000,246.96,249.9,232.26,245.987,121.428571465,0
+EDSA.US,D,20180320,000000,246.96,246.96,235.228,240.233,93.1428571708,0
+EDSA.US,D,20180321,000000,238.14,246.96,232.96,238.14,158.1428571903,0
+EDSA.US,D,20180322,000000,238.14,238.14,232.26,238.14,62.2857143044,0
+EDSA.US,D,20180323,000000,238.112,242.816,235.228,238.14,20.000000006,0
+EDSA.US,D,20180326,000000,232.26,243.845,232.26,235.228,109.5714286043,0
+EDSA.US,D,20180327,000000,241.108,241.108,229.32,235.2,39.5714285833,0
+EDSA.US,D,20180328,000000,226.38,229.292,223.44,226.408,295.8571429459,0
+EDSA.US,D,20180329,000000,234.493,320.46,229.964,241.08,3650.2857153808,0
+EDSA.US,D,20180402,000000,244.02,244.02,221.116,226.408,675.0000002025,0
+EDSA.US,D,20180403,000000,226.38,226.38,211.652,221.291,292.4285715163,0
+EDSA.US,D,20180404,000000,211.68,225.911,211.68,220.5,151.5714286169,0
+EDSA.US,D,20180405,000000,226.058,226.058,220.5,226.058,82.7142857391,0
+EDSA.US,D,20180406,000000,226.058,226.058,206.388,214.62,313.7142858084,0
+EDSA.US,D,20180409,000000,220.5,220.941,214.627,217.56,58.571428589,0
+EDSA.US,D,20180410,000000,220.472,220.472,214.62,218.561,46.5714285854,0
+EDSA.US,D,20180411,000000,218.386,232.26,217.56,218.386,275.714285797,0
+EDSA.US,D,20180412,000000,218.204,221.179,218.204,220.5,9.0000000027,0
+EDSA.US,D,20180413,000000,215.208,225.967,206.038,220.5,63.4285714476,0
+EDSA.US,D,20180416,000000,226.38,234.815,220.5,226.38,58.571428589,0
+EDSA.US,D,20180417,000000,217.56,225.967,206.129,217.56,189.1428571996,0
+EDSA.US,D,20180418,000000,206.122,224.882,205.8,224.119,110.5714286046,0
+EDSA.US,D,20180419,000000,224.119,224.119,206.976,217.56,45.4285714422,0
+EDSA.US,D,20180420,000000,211.68,223.44,211.68,217.56,104.0000000312,0
+EDSA.US,D,20180423,000000,211.68,224.084,209.622,211.68,114.8571428916,0
+EDSA.US,D,20180424,000000,220.5,220.5,211.68,211.68,98.571428601,0
+EDSA.US,D,20180425,000000,220.5,223.734,211.687,220.5,32.0000000096,0
+EDSA.US,D,20180426,000000,211.68,220.5,211.68,211.68,36.8571428682,0
+EDSA.US,D,20180427,000000,211.68,217.56,208.747,217.56,92.1428571705,0
+EDSA.US,D,20180430,000000,217.56,217.56,198.45,200.83,537.5714287327,0
+EDSA.US,D,20180501,000000,205.8,205.8,194.04,194.04,342.5714286742,0
+EDSA.US,D,20180502,000000,194.04,202.622,182.287,199.976,253.1428572188,0
+EDSA.US,D,20180503,000000,199.92,214.298,191.1,211.68,296.4285715175,0
+EDSA.US,D,20180504,000000,214.298,233.583,205.268,211.68,445.4285715622,0
+EDSA.US,D,20180507,000000,237.3,272.58,196.56,229.32,1333.7142861144,0
+EDSA.US,D,20180508,000000,199.465,284.34,176.4,273,3192.0000009576,0
+EDSA.US,D,20180509,000000,272.16,293.58,237.307,237.72,1766.4285719585,0
+EDSA.US,D,20180510,000000,230.58,231,159.6,162.96,4274.5714298538,0
+EDSA.US,D,20180511,000000,98.7,98.7,90.72,95.76,14681.857147262,0
+EDSA.US,D,20180514,000000,98.28,98.28,89.46,92.82,6469.2857162265,0
+EDSA.US,D,20180515,000000,93.66,96.6,89.04,90.72,6670.4285734297,0
+EDSA.US,D,20180516,000000,96.18,98.7,90.72,94.5,20109.142863176,0
+EDSA.US,D,20180517,000000,97.44,102.13,94.5,94.92,19378.714291528,0
+EDSA.US,D,20180518,000000,97.86,97.86,91.56,94.08,6276.4285733115,0
+EDSA.US,D,20180521,000000,93.66,95.648,85.26,88.62,5673.1428588448,0
+EDSA.US,D,20180522,000000,88.62,90.3,80.64,88.62,5099.8571443871,0
+EDSA.US,D,20180523,000000,88.62,94.08,86.1,91.973,2810.7142865575,0
+EDSA.US,D,20180524,000000,120.96,150.738,89.852,92.4,607209.57161073,0
+EDSA.US,D,20180525,000000,90.3,93.24,84,85.26,38235.000011471,0
+EDSA.US,D,20180529,000000,87.78,88.2,83.16,85.26,10411.571431695,0
+EDSA.US,D,20180530,000000,84.84,84.84,79.8,81.9,9448.571431406,0
+EDSA.US,D,20180531,000000,81.06,81.06,73.08,75.6,17205.42857659,0
+EDSA.US,D,20180601,000000,77.28,77.28,74.34,75.18,4221.7142869808,0
+EDSA.US,D,20180604,000000,74.76,79.8,74.34,75.6,5408.2857159082,0
+EDSA.US,D,20180605,000000,76.44,81.48,76.44,79.8,6294.5714304598,0
+EDSA.US,D,20180606,000000,81.9,81.9,73.92,77.28,15468.857147498,0
+EDSA.US,D,20180607,000000,77.28,77.28,72.24,75.6,6727.2857163039,0
+EDSA.US,D,20180608,000000,74.34,79.38,73.486,74.34,8904.285716957,0
+EDSA.US,D,20180611,000000,75.18,77.357,74.76,77.28,2693.0000008079,0
+EDSA.US,D,20180612,000000,77.7,80.64,76.02,78.96,10477.000003143,0
+EDSA.US,D,20180613,000000,78.54,78.54,74.34,76.44,2072.7142863361,0
+EDSA.US,D,20180614,000000,76.02,76.02,73.92,75.18,3463.8571438963,0
+EDSA.US,D,20180615,000000,76.02,77.28,74.333,77.28,1808.8571433998,0
+EDSA.US,D,20180618,000000,76.44,76.86,72.24,73.5,4707.2857156979,0
+EDSA.US,D,20180619,000000,72.66,74.34,70.56,70.98,3495.714286763,0
+EDSA.US,D,20180620,000000,70.98,72.464,69.3,69.3,3060.7142866325,0
+EDSA.US,D,20180621,000000,109.2,136.5,86.1,87.78,972510.85743461,0
+EDSA.US,D,20180622,000000,81.9,83.118,73.92,77.28,55618.7143024,0
+EDSA.US,D,20180625,000000,81.48,81.48,73.5,79.38,16247.428576303,0
+EDSA.US,D,20180626,000000,79.38,79.38,73.5,75.6,11635.000003491,0
+EDSA.US,D,20180627,000000,75.18,78.54,70.56,77.28,15189.857147414,0
+EDSA.US,D,20180628,000000,77.28,77.28,73.08,75.18,4795.2857157243,0
+EDSA.US,D,20180629,000000,76.02,76.44,72.856,75.6,3477.0000010431,0
+EDSA.US,D,20180702,000000,77.7,77.7,73.5,76.86,2551.0000007653,0
+EDSA.US,D,20180703,000000,77.28,77.28,73.507,76.02,2691.0000008073,0
+EDSA.US,D,20180705,000000,82.32,84.42,76.44,77.28,48517.000014555,0
+EDSA.US,D,20180706,000000,77.28,80.045,75.18,78.722,9379.8571456711,0
+EDSA.US,D,20180709,000000,78.96,79.254,75.6,78.12,6261.1428590212,0
+EDSA.US,D,20180710,000000,78.54,79.38,73.92,77.28,5674.0000017022,0
+EDSA.US,D,20180711,000000,76.86,76.86,74.76,74.76,4899.7142871842,0
+EDSA.US,D,20180712,000000,75.6,75.6,73.92,73.92,2366.5714292814,0
+EDSA.US,D,20180713,000000,75.6,75.6,73.5,74.34,1936.1428577237,0
+EDSA.US,D,20180716,000000,74.76,75.978,72.24,73.5,2774.8571436896,0
+EDSA.US,D,20180717,000000,73.08,73.5,71.4,72.66,2506.1428578947,0
+EDSA.US,D,20180718,000000,73.08,73.71,71.4,72.66,1614.7142861987,0
+EDSA.US,D,20180719,000000,73.5,74.718,72.66,73.92,899.2857145555,0
+EDSA.US,D,20180720,000000,73.92,75.404,73.92,74.76,1045.0000003135,0
+EDSA.US,D,20180723,000000,73.92,73.92,70.98,70.98,2461.5714293099,0
+EDSA.US,D,20180724,000000,71.4,73.08,69.3,70.938,2772.4285722603,0
+EDSA.US,D,20180725,000000,69.79,70.56,69.72,70.14,1838.0000005514,0
+EDSA.US,D,20180726,000000,69.72,70.14,69.3,69.3,1349.8571432621,0
+EDSA.US,D,20180727,000000,69.3,69.72,64.26,65.1,2326.8571435552,0
+EDSA.US,D,20180730,000000,64.26,64.7346,59.22,61.32,4215.5714298361,0
+EDSA.US,D,20180731,000000,62.58,64.68,58.8,64.68,1293.5714289595,0
+EDSA.US,D,20180801,000000,64.26,64.26,63,63,1015.4285717332,0
+EDSA.US,D,20180802,000000,60.06,64.26,60.06,64.26,1132.1428574825,0
+EDSA.US,D,20180803,000000,63.84,63.84,60.48,60.48,838.8571431088,0
+EDSA.US,D,20180806,000000,62.16,64.26,61.782,63,1912.7142862881,0
+EDSA.US,D,20180807,000000,62.58,63,61.32,62.58,1186.4285717845,0
+EDSA.US,D,20180808,000000,64.68,64.68,60.69,61.74,2466.7142864543,0
+EDSA.US,D,20180809,000000,63,63,58.8,62.16,1571.4285719,0
+EDSA.US,D,20180810,000000,61.32,61.74,58.8,59.64,1278.8571432408,0
+EDSA.US,D,20180813,000000,60.06,60.06,59.22,59.64,444.1428572761,0
+EDSA.US,D,20180814,000000,58.8,58.8,55.44,56.7,2681.0000008043,0
+EDSA.US,D,20180815,000000,56.7,58.4724,56.7,58.38,1205.1428575044,0
+EDSA.US,D,20180816,000000,57.54,60.48,57.54,60.06,2709.5714293843,0
+EDSA.US,D,20180817,000000,57.6576,59.724,55.86,58.8,1714.1428576571,0
+EDSA.US,D,20180820,000000,58.38,59.0814,55.86,56.7,1704.4285719399,0
+EDSA.US,D,20180821,000000,56.28,58.8,56.28,58.8,1035.2857145963,0
+EDSA.US,D,20180822,000000,58.8,59.64,57.96,59.64,195.1428572014,0
+EDSA.US,D,20180823,000000,59.22,59.64,58.38,58.38,374.5714286838,0
+EDSA.US,D,20180824,000000,59.64,59.64,56.28,56.28,1318.0000003954,0
+EDSA.US,D,20180827,000000,57.96,58.8,56.7,56.7,599.8571430371,0
+EDSA.US,D,20180828,000000,55.86,57.981,55.86,57.12,1177.5714289247,0
+EDSA.US,D,20180829,000000,56.7,58.8,56.7,57.54,1063.7142860334,0
+EDSA.US,D,20180830,000000,58.8,58.8,56.7,56.7,529.2857144445,0
+EDSA.US,D,20180831,000000,56.7,58.8,56.7,57.918,1306.0000003918,0
+EDSA.US,D,20180904,000000,57.2796,60.06,57.162,59.9382,1117.2857146209,0
+EDSA.US,D,20180905,000000,63,75.6,63,66.36,85764.857168587,0
+EDSA.US,D,20180906,000000,64.26,69.3,59.64,59.64,10733.571431792,0
+EDSA.US,D,20180907,000000,59.22,61.32,56.7,60.06,5974.4285732209,0
+EDSA.US,D,20180910,000000,61.74,62.16,58.8,59.22,3869.0000011607,0
+EDSA.US,D,20180911,000000,58.8,60.06,58.1322,58.8,3577.142858216,0
+EDSA.US,D,20180912,000000,58.38,60.879,58.38,59.22,2082.4285720533,0
+EDSA.US,D,20180913,000000,60.06,60.9,58.8,60.06,1809.7142862572,0
+EDSA.US,D,20180914,000000,60.06,60.06,57.12,57.96,1901.8571434277,0
+EDSA.US,D,20180917,000000,57.96,59.64,56.742,57.54,1241.2857146581,0
+EDSA.US,D,20180918,000000,57.96,59.64,56.742,59.64,2318.4285721241,0
+EDSA.US,D,20180919,000000,57.54,59.64,57.54,57.96,1570.000000471,0
+EDSA.US,D,20180920,000000,58.296,60.9,58.296,60.06,2427.142857871,0
+EDSA.US,D,20180921,000000,59.22,62.16,57.54,57.54,3056.8571437742,0
+EDSA.US,D,20180924,000000,57.54,60.06,55.86,56.7,5265.0000015795,0
+EDSA.US,D,20180925,000000,56.7,57.9558,55.86,57.12,1107.4285717608,0
+EDSA.US,D,20180926,000000,56.7,58.38,55.44,56.7,2369.0000007107,0
+EDSA.US,D,20180927,000000,56.28,56.7,55.44,56.7,697.5714287807,0
+EDSA.US,D,20180928,000000,56.7,58.8,56.7,58.38,1430.8571432864,0
+EDSA.US,D,20181001,000000,58.8,58.8,57.54,58.38,1002.4285717293,0
+EDSA.US,D,20181002,000000,57.5736,57.7458,55.44,56.28,667.0000002001,0
+EDSA.US,D,20181003,000000,57.12,57.12,56.28,56.91,606.2857144676,0
+EDSA.US,D,20181004,000000,57.96,58.38,56.7,57.12,989.2857145825,0
+EDSA.US,D,20181005,000000,58.8,58.8,56.7,57.33,906.5714288434,0
+EDSA.US,D,20181008,000000,57.96,57.96,56.28,57.54,1803.7142862554,0
+EDSA.US,D,20181009,000000,58.38,60.9,57.624,58.8,3183.2857152407,0
+EDSA.US,D,20181010,000000,58.863,59.388,56.7,56.7,1299.8571432471,0
+EDSA.US,D,20181011,000000,56.7,57.96,55.86,56.28,1332.1428575425,0
+EDSA.US,D,20181012,000000,56.7924,57.1158,54.6,55.02,1600.7142861945,0
+EDSA.US,D,20181015,000000,55.02,56.7,55.02,55.02,1043.0000003129,0
+EDSA.US,D,20181016,000000,54.6,56.826,54.6,55.86,833.5714288215,0
+EDSA.US,D,20181017,000000,56.28,56.7,55.02,55.44,619.0000001857,0
+EDSA.US,D,20181018,000000,56.28,59.22,54.3312,55.44,2640.4285722207,0
+EDSA.US,D,20181019,000000,55.44,55.44,45.36,49.98,3561.2857153541,0
+EDSA.US,D,20181022,000000,51.24,52.92,51.24,51.24,1071.1428574642,0
+EDSA.US,D,20181023,000000,51.24,52.395,51.24,51.66,1317.5714289667,0
+EDSA.US,D,20181024,000000,51.24,52.08,48.3,49.266,766.0000002298,0
+EDSA.US,D,20181025,000000,48.9636,49.3878,46.2,46.62,1573.5714290435,0
+EDSA.US,D,20181026,000000,45.78,50.82,45.78,48.72,3867.7142868746,0
+EDSA.US,D,20181029,000000,48.3,49.56,42.84,43.68,2516.2857150406,0
+EDSA.US,D,20181030,000000,43.26,45.36,42.42,43.26,972.5714288632,0
+EDSA.US,D,20181031,000000,44.3814,45.78,44.1882,44.52,913.8571431313,0
+EDSA.US,D,20181101,000000,45.78,47.46,44.52,46.2,891.7142859818,0
+EDSA.US,D,20181102,000000,47.04,47.229,43.26,45.78,789.0000002367,0
+EDSA.US,D,20181105,000000,45.36,47.88,44.94,46.62,1175.714286067,0
+EDSA.US,D,20181106,000000,47.04,47.04,45.234,45.7758,804.1428573841,0
+EDSA.US,D,20181107,000000,47.04,49.3164,45.78,47.04,1333.8571432573,0
+EDSA.US,D,20181108,000000,47.46,47.46,45.36,46.2,721.1428573592,0
+EDSA.US,D,20181109,000000,47.46,47.649,44.52,45.78,930.2857145648,0
+EDSA.US,D,20181112,000000,46.62,47.04,42.42,44.1,1089.5714288983,0
+EDSA.US,D,20181113,000000,44.52,45.78,42.42,43.68,474.1428572851,0
+EDSA.US,D,20181114,000000,43.68,46.2,42,42.4242,791.2857145231,0
+EDSA.US,D,20181115,000000,42,47.04,39.9,41.3658,4042.85714407,0
+EDSA.US,D,20181116,000000,44.1,44.1,41.7858,41.7858,464.4285715679,0
+EDSA.US,D,20181119,000000,43.26,43.26,37.8,39.48,543.5714287345,0
+EDSA.US,D,20181120,000000,38.64,41.9958,38.64,39.942,383.0000001149,0
+EDSA.US,D,20181121,000000,41.16,43.26,38.22,40.1352,1739.7142862362,0
+EDSA.US,D,20181123,000000,41.16,42.84,41.16,42.84,50.1428571579,0
+EDSA.US,D,20181126,000000,42.84,43.26,39.9,39.9,138.571428613,0
+EDSA.US,D,20181127,000000,39.9,43.26,38.22,40.362,222.0000000666,0
+EDSA.US,D,20181128,000000,39.48,43.26,39.48,42.42,415.2857144103,0
+EDSA.US,D,20181129,000000,43.26,43.26,40.7442,42.42,1370.8571432684,0
+EDSA.US,D,20181130,000000,42,47.88,40.9423,47.04,14345.428575732,0
+EDSA.US,D,20181203,000000,50.82,62.58,45.36,53.76,42198.285726945,0
+EDSA.US,D,20181204,000000,47.88,50.4,46.62,47.88,10166.428574479,0
+EDSA.US,D,20181206,000000,47.46,49.98,46.2,47.88,4353.2857155917,0
+EDSA.US,D,20181207,000000,46.62,51.8238,46.62,48.72,16462.857147796,0
+EDSA.US,D,20181210,000000,48.3,49.14,45.36,49.14,4734.5714299918,0
+EDSA.US,D,20181211,000000,49.56,49.56,42.84,47.46,4004.1428583441,0
+EDSA.US,D,20181212,000000,47.46,48.3,45.36,45.78,2659.1428579406,0
+EDSA.US,D,20181213,000000,46.2,48.72,44.1,46.62,3234.0000009702,0
+EDSA.US,D,20181214,000000,46.2,52.4496,46.2,47.46,10577.714288888,0
+EDSA.US,D,20181217,000000,47.46,48.72,41.16,44.1126,4409.5714298943,0
+EDSA.US,D,20181218,000000,44.1,45.36,39.06,39.48,4080.1428583669,0
+EDSA.US,D,20181219,000000,39.0516,42.42,38.22,38.3166,2585.1428579184,0
+EDSA.US,D,20181220,000000,38.64,42,31.5,36.477,3184.285715241,0
+EDSA.US,D,20181221,000000,36.12,37.9638,31.92,37.3758,2258.1428578203,0
+EDSA.US,D,20181224,000000,34.9104,37.7958,33.8058,37.5564,1024.8571431646,0
+EDSA.US,D,20181226,000000,37.8,37.8,35.28,36.96,2446.7142864483,0
+EDSA.US,D,20181227,000000,35.91,37.8,33.9066,35.28,3128.57142951,0
+EDSA.US,D,20181228,000000,36.96,41.5842,35.28,38.64,2362.0000007086,0
+EDSA.US,D,20181231,000000,39.9,40.3536,35.7042,38.22,2569.0000007707,0
+EDSA.US,D,20190102,000000,38.64,42.84,36.96,40.152,1913.8571434313,0
+EDSA.US,D,20190103,000000,42,44.94,38.64,42.4242,4662.1428585415,0
+EDSA.US,D,20190104,000000,43.68,45.444,40.74,44.52,903.1428574138,0
+EDSA.US,D,20190107,000000,44.52,47.67,42.84,43.68,2470.2857150268,0
+EDSA.US,D,20190108,000000,44.1,46.2,42.84,45.36,1254.8571432336,0
+EDSA.US,D,20190109,000000,45.36,47.88,43.7682,46.6242,2152.2857149314,0
+EDSA.US,D,20190110,000000,46.62,47.4558,45.36,47.04,992.7142860121,0
+EDSA.US,D,20190111,000000,47.46,49.56,43.953,48.8292,926.2857145636,0
+EDSA.US,D,20190114,000000,49.56,66.78,47.04,55.44,45932.142870923,0
+EDSA.US,D,20190115,000000,49.14,55.44,46.0278,47.88,25760.428579157,0
+EDSA.US,D,20190116,000000,48.3,58.8,45.78,50.4,37924.714297092,0
+EDSA.US,D,20190117,000000,47.46,49.6104,46.6284,47.88,8101.8571452877,0
+EDSA.US,D,20190118,000000,47.88,49.56,46.83,47.88,4377.7142870276,0
+EDSA.US,D,20190122,000000,48.3,48.72,47.04,48.3,2945.2857151693,0
+EDSA.US,D,20190123,000000,48.3,50.4,47.46,49.14,6767.4285734588,0
+EDSA.US,D,20190124,000000,49.14,49.98,48.72,49.98,1258.7142860919,0
+EDSA.US,D,20190125,000000,49.56,53.34,48.3,52.92,9485.71428856,0
+EDSA.US,D,20190128,000000,53.34,54.3312,52.08,52.92,3661.8571439557,0
+EDSA.US,D,20190129,000000,52.92,53.8146,52.5,53.8146,1245.4285718022,0
+EDSA.US,D,20190130,000000,52.92,56.28,52.92,55.02,2822.5714294182,0
+EDSA.US,D,20190131,000000,55.44,58.8,54.6,55.44,3464.285715325,0
+EDSA.US,D,20190201,000000,55.86,56.427,51.24,53.76,1946.5714291554,0
+EDSA.US,D,20190204,000000,53.34,54.6,51.24,53.34,2644.1428579361,0
+EDSA.US,D,20190205,000000,53.5248,53.8776,50.4042,51.24,2810.000000843,0
+EDSA.US,D,20190206,000000,49.98,50.022,44.94,47.46,3973.1428583348,0
+EDSA.US,D,20190207,000000,46.62,49.14,46.2,46.62,667.4285716288,0
+EDSA.US,D,20190208,000000,46.2,49.14,45.36,46.2,897.0000002691,0
+EDSA.US,D,20190211,000000,45.78,46.4562,40.32,44.94,2543.2857150487,0
+EDSA.US,D,20190212,000000,47.46,51.66,42.84,47.46,3193.2857152437,0
+EDSA.US,D,20190213,000000,43.68,48.72,42.84,47.04,1991.0000005973,0
+EDSA.US,D,20190214,000000,47.04,48.72,47.04,47.46,1181.0000003543,0
+EDSA.US,D,20190215,000000,47.46,48.72,47.04,47.04,592.2857144634,0
+EDSA.US,D,20190219,000000,47.46,48.888,46.2,46.2,704.0000002112,0
+EDSA.US,D,20190220,000000,46.62,50.4,46.62,49.14,709.1428573556,0
+EDSA.US,D,20190221,000000,48.5226,49.98,48.447,49.5978,196.1428572017,0
+EDSA.US,D,20190222,000000,49.14,51.66,47.4096,48.72,970.5714288626,0
+EDSA.US,D,20190225,000000,49.3206,51.072,47.88,48.3042,736.4285716495,0
+EDSA.US,D,20190226,000000,48.3042,50.82,48.3042,48.72,1413.0000004239,0
+EDSA.US,D,20190227,000000,50.82,50.82,48.72,49.35,604.4285716099,0
+EDSA.US,D,20190228,000000,49.98,49.98,47.5188,49.14,466.1428572827,0
+EDSA.US,D,20190301,000000,49.14,54.6,46.578,52.5,3862.1428583015,0
+EDSA.US,D,20190304,000000,52.92,56.0028,50.82,55.839,2064.7142863337,0
+EDSA.US,D,20190305,000000,56.7,56.7,52.5,53.76,1714.7142862287,0
+EDSA.US,D,20190306,000000,53.0334,54.6,52.4916,53.4744,984.7142860097,0
+EDSA.US,D,20190307,000000,54.18,54.18,44.1,50.4,1292.1428575305,0
+EDSA.US,D,20190308,000000,73.5,121.8,60.06,64.68,517270.14301232,0
+EDSA.US,D,20190311,000000,56.7,61.74,50.82,54.6,40909.571440844,0
+EDSA.US,D,20190312,000000,53.34,56.6538,50.82,52.5,13066.857146777,0
+EDSA.US,D,20190313,000000,56.28,56.28,50.82,51.24,6691.428573436,0
+EDSA.US,D,20190314,000000,50.82,53.3274,47.88,51.24,13428.428575457,0
+EDSA.US,D,20190315,000000,51.66,51.66,48.3,49.14,6230.4285732977,0
+EDSA.US,D,20190318,000000,48.72,52.5,47.04,48.72,4661.7142871128,0
+EDSA.US,D,20190319,000000,48.72,49.14,46.62,47.46,4723.7142871314,0
+EDSA.US,D,20190320,000000,47.46,48.0648,45.234,47.04,3982.7142869091,0
+EDSA.US,D,20190321,000000,47.46,51.24,46.431,48.72,7292.857145045,0
+EDSA.US,D,20190322,000000,47.9598,50.82,47.88,48.3,8587.0000025761,0
+EDSA.US,D,20190325,000000,48.3,50.4,45.36,47.04,4329.5714298703,0
+EDSA.US,D,20190326,000000,47.88,49.14,46.2,46.641,3199.4285723884,0
+EDSA.US,D,20190327,000000,45.78,47.88,44.1,45.78,2842.85714371,0
+EDSA.US,D,20190328,000000,46.2,47.46,44.1,46.7712,1031.0000003093,0
+EDSA.US,D,20190329,000000,46.2,47.46,44.3436,45.78,1050.7142860295,0
+EDSA.US,D,20190401,000000,45.78,49.14,44.52,47.4558,5886.4285731945,0
+EDSA.US,D,20190402,000000,47.46,48.2958,45.57,47.04,2362.857143566,0
+EDSA.US,D,20190403,000000,47.04,52.5,45.36,48.3,15554.285718952,0
+EDSA.US,D,20190404,000000,47.88,49.98,46.62,46.62,2205.8571435189,0
+EDSA.US,D,20190405,000000,46.62,47.46,45.36,46.2,2672.0000008016,0
+EDSA.US,D,20190408,000000,45.78,47.6364,45.78,46.62,706.7142859263,0
+EDSA.US,D,20190409,000000,47.04,47.2038,45.78,46.62,503.4285715796,0
+EDSA.US,D,20190410,000000,46.62,48.3,45.78,45.78,1379.4285718424,0
+EDSA.US,D,20190411,000000,46.2,47.88,44.1,45.36,1524.5714290288,0
+EDSA.US,D,20190412,000000,45.78,46.1958,44.1042,44.52,1377.0000004131,0
+EDSA.US,D,20190415,000000,45.78,46.2,43.68,45.36,3021.0000009063,0
+EDSA.US,D,20190416,000000,44.94,46.809,42.84,43.68,7588.0000022764,0
+EDSA.US,D,20190417,000000,43.68,44.1,42.42,42.84,1987.0000005961,0
+EDSA.US,D,20190418,000000,43.26,43.9446,42,42,1149.8571432021,0
+EDSA.US,D,20190422,000000,42.84,44.1,42,42.735,1565.0000004695,0
+EDSA.US,D,20190423,000000,42,44.52,42,44.1,2153.7142863604,0
+EDSA.US,D,20190424,000000,43.26,44.52,43.1634,44.52,1486.5714290174,0
+EDSA.US,D,20190425,000000,44.1,45.36,42,42.84,1206.4285717905,0
+EDSA.US,D,20190426,000000,44.016,44.1,43.68,43.764,684.7142859197,0
+EDSA.US,D,20190429,000000,42.42,44.52,42.42,43.26,1526.0000004578,0
+EDSA.US,D,20190430,000000,43.26,44.94,43.26,44.1,1115.1428574774,0
+EDSA.US,D,20190501,000000,44.1,50.4,43.68,43.68,13080.571432496,0
+EDSA.US,D,20190502,000000,43.68,44.94,42.42,42.84,1893.0000005679,0
+EDSA.US,D,20190503,000000,43.26,44.1,42.42,42.84,1575.714286187,0
+EDSA.US,D,20190506,000000,42.84,43.26,42.42,42.42,1874.7142862767,0
+EDSA.US,D,20190507,000000,42.42,45.36,42.42,43.26,1655.5714290681,0
+EDSA.US,D,20190508,000000,42.4242,44.94,42.4242,44.1,760.4285716567,0
+EDSA.US,D,20190509,000000,44.52,45.78,43.26,43.68,3205.0000009615,0
+EDSA.US,D,20190510,000000,44.1,44.9358,42.84,44.1,1039.7142860262,0
+EDSA.US,D,20190513,000000,44.1,44.1,42.84,43.68,738.1428573643,0
+EDSA.US,D,20190514,000000,44.1,44.31,42.84,43.68,1012.5714288752,0
+EDSA.US,D,20190515,000000,43.2726,43.68,42.084,43.26,1711.5714290849,0
+EDSA.US,D,20190516,000000,43.26,44.52,43.26,43.68,1323.7142861114,0
+EDSA.US,D,20190517,000000,43.68,45.2298,43.68,44.52,698.2857144952,0
+EDSA.US,D,20190520,000000,44.52,44.52,42.42,43.0332,2292.5714292592,0
+EDSA.US,D,20190521,000000,42.84,44.1,42.42,42.84,1422.857143284,0
+EDSA.US,D,20190522,000000,43.26,44.1,42.84,43.05,591.1428573202,0
+EDSA.US,D,20190523,000000,42.42,44.1,42.42,43.638,1198.2857146452,0
+EDSA.US,D,20190524,000000,44.1,52.5,43.68,47.04,40675.142869345,0
+EDSA.US,D,20190528,000000,45.36,47.46,44.52,46.62,4659.8571442551,0
+EDSA.US,D,20190529,000000,45.6204,51.66,45.36,50.82,13803.142861284,0
+EDSA.US,D,20190530,000000,54.18,54.18,46.2,50.4,31310.571437965,0
+EDSA.US,D,20190531,000000,89.88,109.2,75.18,81.9,1156530.000347,0
+EDSA.US,D,20190603,000000,80.22,80.22,58.8,59.64,84832.00002545,0
+EDSA.US,D,20190604,000000,60.06,60.06,54.6,56.7,15821.142861889,0
+EDSA.US,D,20190605,000000,55.44,55.86,47.04,47.04,19688.142863049,0
+EDSA.US,D,20190606,000000,45.78,51.66,44.52,47.46,11556.285717753,0
+EDSA.US,D,20190607,000000,46.62,49.14,43.26,44.1,14887.857147324,0
+EDSA.US,D,20190610,000000,32.62,43.26,32.62,36.4,7154.0000021462,0
+EDSA.US,D,20190611,000000,36.05,36.05,27.3,28.7,16627.142862131,0
+EDSA.US,D,20190612,000000,27.65,28.28,26.32,27.44,5799.8571445971,0
+EDSA.US,D,20190613,000000,27.3,32.2,26.495,29.12,29582.714294589,0
+EDSA.US,D,20190614,000000,28.84,31.402,27.72,27.79,12666.571432371,0
+EDSA.US,D,20190617,000000,27.93,28,25.2,26.74,8337.0000025011,0
+EDSA.US,D,20190618,000000,26.81,28,25.13,27.3,3518.1428581983,0
+EDSA.US,D,20190619,000000,27.51,32.193,26.558,29.61,16707.714290727,0
+EDSA.US,D,20190620,000000,82.6,94.92,50.05,51.8,1127239.2860525,0
+EDSA.US,D,20190621,000000,45.64,46.9,41.23,42.42,64508.285733638,0
+EDSA.US,D,20190624,000000,41.79,44.1,38.92,42.77,15041.714290227,0
+EDSA.US,D,20190625,000000,43.12,47.39,42.2289,45.5,20663.142863342,0
+EDSA.US,D,20190626,000000,45.01,47.6245,44.17,46.2,9493.0000028479,0
+EDSA.US,D,20190627,000000,45.57,51.94,45.57,47.25,14098.428575658,0
+EDSA.US,D,20190628,000000,46.97,49.98,45.99,49.28,8802.0000026406,0
+EDSA.US,D,20190701,000000,50.4,54.6,49.35,49.98,10909.571431844,0
+EDSA.US,D,20190702,000000,50.4,53.1482,50.26,51.66,6786.2857163216,0
+EDSA.US,D,20190703,000000,51.66,51.9393,49.42,50.0192,1851.8571434127,0
+EDSA.US,D,20190705,000000,50.05,50.645,48.6122,49.42,2625.0000007875,0
+EDSA.US,D,20190708,000000,49.42,49.42,44.4612,46.2,6332.1428590425,0
+EDSA.US,D,20190709,000000,45.92,48.23,43.05,44.1,2185.5714292271,0
+EDSA.US,D,20190710,000000,44.17,46.55,44.17,44.38,3527.4285724868,0
+EDSA.US,D,20190711,000000,45.64,48.86,42.91,46.55,7291.5714307589,0
+EDSA.US,D,20190712,000000,46.06,48.86,43.12,43.12,5589.1428588196,0
+EDSA.US,D,20190715,000000,43.12,43.792,38.85,39.2,7329.1428593416,0
+EDSA.US,D,20190716,000000,39.2,39.8181,37.03,38.15,2315.0000006945,0
+EDSA.US,D,20190717,000000,38.99,39.13,34.65,35,2974.4285723209,0
+EDSA.US,D,20190718,000000,34.44,35.098,31.08,31.08,3540.4285724907,0
+EDSA.US,D,20190719,000000,31.15,35.63,31.15,31.99,3722.7142868311,0
+EDSA.US,D,20190722,000000,33.18,35.7,33.11,35.56,3326.1428581407,0
+EDSA.US,D,20190723,000000,33.2563,35.42,33.04,33.6,1337.7142861156,0
+EDSA.US,D,20190724,000000,33.9087,35.014,33.74,34.58,610.2857144688,0
+EDSA.US,D,20190725,000000,34.3,37.45,33.39,35.63,2161.7142863628,0
+EDSA.US,D,20190726,000000,36.19,36.19,33.6,34.51,2157.5714292187,0
+EDSA.US,D,20190729,000000,34.44,35.7,34.3,34.86,1192.7142860721,0
+EDSA.US,D,20190730,000000,34.9391,36.4,34.9391,35.21,1038.2857145972,0
+EDSA.US,D,20190731,000000,35.091,35.28,33.81,34.16,1224.285714653,0
+EDSA.US,D,20190801,000000,33.74,34.72,31.92,31.92,1555.4285718952,0
+EDSA.US,D,20190802,000000,31.78,33.95,31.5,33.25,1412.1428575665,0
+EDSA.US,D,20190805,000000,32.9,34.23,31.71,31.99,1217.2857146509,0
+EDSA.US,D,20190806,000000,32.1307,33.81,32.067,32.41,853.5714288275,0
+EDSA.US,D,20190807,000000,31.7289,33.25,31.5707,32.13,510.5714287246,0
+EDSA.US,D,20190808,000000,32.76,34.1355,31.85,32.48,1266.7142860943,0
+EDSA.US,D,20190809,000000,33.39,33.39,30.45,31.115,1399.1428575626,0
+EDSA.US,D,20190812,000000,31.15,31.92,28.07,30.45,1212.7142860781,0
+EDSA.US,D,20190813,000000,30.2029,30.59,30.2029,30.52,311.5714286649,0
+EDSA.US,D,20190814,000000,30.52,31.08,30.52,31.08,349.5714286763,0
+EDSA.US,D,20190815,000000,30.87,32.585,28.21,28.21,651.5714287669,0
+EDSA.US,D,20190816,000000,29.05,30.5137,28,30.45,1447.5714290057,0
+EDSA.US,D,20190819,000000,31.29,31.29,28.77,28.77,824.7142859617,0
+EDSA.US,D,20190820,000000,29.26,29.5498,28.21,28.21,604.4285716099,0
+EDSA.US,D,20190821,000000,28.56,28.7007,28.07,28.35,468.571428712,0
+EDSA.US,D,20190822,000000,28.98,29.89,28.28,28.28,771.0000002313,0
+EDSA.US,D,20190823,000000,28.28,29.4,26.74,26.74,1783.7142862494,0
+EDSA.US,D,20190826,000000,26.74,27.23,24.64,24.71,2259.5714292493,0
+EDSA.US,D,20190827,000000,25.48,25.83,24.4818,24.4818,844.4285716819,0
+EDSA.US,D,20190828,000000,25.06,25.06,22.96,23.73,1964.5714291608,0
+EDSA.US,D,20190829,000000,23.52,25.515,23.52,25.48,1095.0000003285,0
+EDSA.US,D,20190830,000000,26.25,28.3493,25.6886,26.733,2192.0000006576,0
+EDSA.US,D,20190903,000000,27.0851,28,26.25,27.0676,551.5714287369,0
+EDSA.US,D,20190904,000000,27.79,29.2579,27.3,28.8428,1485.5714290171,0
+EDSA.US,D,20190905,000000,33.04,55.3,30.17,41.86,1463529.1432962,0
+EDSA.US,D,20190906,000000,40.88,43.33,35.35,36.4,133358.85718286,0
+EDSA.US,D,20190909,000000,36.12,36.4,30.45,35.98,35323.14286774,0
+EDSA.US,D,20190910,000000,36.19,44.94,34.44,40.95,39402.000011821,0
+EDSA.US,D,20190911,000000,40.74,42.7,38.57,38.85,8510.1428596959,0
+EDSA.US,D,20190912,000000,38.85,40.6889,35.35,35.77,5383.7142873294,0
+EDSA.US,D,20190913,000000,35.84,40.25,35.7,38.5,4389.8571441741,0
+EDSA.US,D,20190916,000000,40.11,40.67,37.5802,38.15,1964.285714875,0
+EDSA.US,D,20190917,000000,38.29,40.425,37.8,38.5532,754.8571430836,0
+EDSA.US,D,20190918,000000,39.27,43.96,39.27,43.05,16720.857147873,0
+EDSA.US,D,20190919,000000,43.75,59.5,43.5834,52.64,39550.714297579,0
+EDSA.US,D,20190920,000000,52.64,52.64,45.57,46.55,7640.1428594349,0
+EDSA.US,D,20190923,000000,45.85,46.452,44.52,44.52,1567.7142861846,0
+EDSA.US,D,20190924,000000,44.31,45.7324,39.9,39.9,2109.4285720614,0
+EDSA.US,D,20190925,000000,39.97,44.66,39.97,43.05,3878.8571440208,0
+EDSA.US,D,20190926,000000,42.98,46.3435,39.97,42,8376.7142882273,0
+EDSA.US,D,20190927,000000,43.05,46.2,41.65,46.2,4065.2857155053,0
+EDSA.US,D,20190930,000000,45.5,51.66,43.54,43.603,7990.5714309686,0
+EDSA.US,D,20191001,000000,43.5575,43.5575,41.3,43.33,5869.8571446181,0
+EDSA.US,D,20191002,000000,42.42,45.9382,41.3,43.19,6991.8571449547,0
+EDSA.US,D,20191003,000000,43.12,44.59,41.9776,42.35,3226.5714295394,0
+EDSA.US,D,20191004,000000,42.84,46.6725,42.84,44.94,6886.7142877803,0
+EDSA.US,D,20191007,000000,44.1,44.9323,42.35,44.66,5328.2857158842,0
+EDSA.US,D,20191008,000000,43.4,46.3848,40.32,40.6063,12773.857146689,0
+EDSA.US,D,20191009,000000,41.23,43.19,39.97,39.97,9410.2857171088,0
+EDSA.US,D,20191010,000000,40.0491,41.37,40.0491,40.4404,932.857143137,0
+EDSA.US,D,20191011,000000,40.74,42.49,40.46,40.74,1430.5714290006,0
+EDSA.US,D,20191014,000000,40.32,41.3,39.41,39.83,2345.8571435609,0
+EDSA.US,D,20191015,000000,39.69,41.3,39.69,39.69,996.7142860133,0
+EDSA.US,D,20191016,000000,41.09,41.09,36.61,36.75,7118.4285735641,0
+EDSA.US,D,20191017,000000,36.96,37.73,33.81,35,8527.4285739868,0
+EDSA.US,D,20191018,000000,35.42,36.75,34.1467,36.75,7327.142859341,0
+EDSA.US,D,20191021,000000,36.68,38.78,34.72,37.8,11019.000003306,0
+EDSA.US,D,20191022,000000,37.31,38.7058,35.7,37.45,8680.4285740327,0
+EDSA.US,D,20191023,000000,35.77,39.41,35.77,38.36,5747.4285731528,0
+EDSA.US,D,20191024,000000,38.71,41.86,38.64,40.32,4807.0000014421,0
+EDSA.US,D,20191025,000000,40.25,40.25,39.0425,40.25,1429.2857147145,0
+EDSA.US,D,20191028,000000,39.2,39.83,37.8,38.92,1660.8571433554,0
+EDSA.US,D,20191029,000000,39.48,39.97,37.8,39.27,6367.4285733388,0
+EDSA.US,D,20191030,000000,38.5,39.55,37.1,38.78,8730.5714311906,0
+EDSA.US,D,20191031,000000,38.045,39.76,37.8,38.885,576.0000001728,0
+EDSA.US,D,20191101,000000,38.1304,39.557,37.0706,38.78,759.7142859422,0
+EDSA.US,D,20191104,000000,38.5,39.9,37.73,38.64,7192.2857164434,0
+EDSA.US,D,20191105,000000,38.92,39.76,38.15,38.22,6039.0000018117,0
+EDSA.US,D,20191106,000000,38.71,39.2,37.17,37.9603,3299.1428581326,0
+EDSA.US,D,20191107,000000,37.94,38.5,36.05,36.05,5286.7142873003,0
+EDSA.US,D,20191108,000000,36.61,36.61,33.7407,34.16,6878.4285734921,0
+EDSA.US,D,20191111,000000,34.1908,34.1908,33.25,33.635,393.5714286895,0
+EDSA.US,D,20191112,000000,34.02,34.79,34.02,34.79,581.8571430317,0
+EDSA.US,D,20191113,000000,34.65,35.63,32.62,34.09,1472.5714290132,0
+EDSA.US,D,20191114,000000,33.6,34.545,33.0722,34.0389,1410.7142861375,0
+EDSA.US,D,20191115,000000,34.02,35.42,33.3256,35.42,1391.8571432747,0
+EDSA.US,D,20191118,000000,36.54,36.54,32.2707,34.86,1639.5714290633,0
+EDSA.US,D,20191119,000000,34.93,34.93,33.18,33.67,1774.0000005322,0
+EDSA.US,D,20191120,000000,34.58,35.56,34.5114,35.56,833.4285716786,0
+EDSA.US,D,20191121,000000,35.07,35.245,33.698,34.51,971.2857145771,0
+EDSA.US,D,20191122,000000,34.1831,34.93,34.1831,34.93,447.4285715628,0
+EDSA.US,D,20191125,000000,34.37,35.56,33.215,35.56,502.1428572935,0
+EDSA.US,D,20191126,000000,33.4866,35.2793,33.4866,34.3,689.8571430641,0
+EDSA.US,D,20191127,000000,34.9489,35.5579,33.88,35.3255,2092.2857149134,0
+EDSA.US,D,20191129,000000,35.7,36.4,35,35,446.4285715625,0
+EDSA.US,D,20191202,000000,35,35,31.78,33.25,3900.00000117,0
+EDSA.US,D,20191203,000000,34.93,34.93,32.34,33.25,1849.2857148405,0
+EDSA.US,D,20191204,000000,34.51,34.51,32.76,33.67,1049.1428574576,0
+EDSA.US,D,20191205,000000,32.886,34.132,31.36,32.2,7872.1428595045,0
+EDSA.US,D,20191206,000000,31.6064,33.53,31.6064,32.55,2534.285715046,0
+EDSA.US,D,20191209,000000,32.97,33.9157,31.5,31.99,6071.0000018213,0
+EDSA.US,D,20191210,000000,31.5308,31.85,30.8315,31.08,3420.7142867405,0
+EDSA.US,D,20191211,000000,31.7583,31.7583,30.94,31.29,1854.285714842,0
+EDSA.US,D,20191212,000000,31.29,31.8164,30.1,31.64,4904.0000014712,0
+EDSA.US,D,20191213,000000,30.1,31.43,29.75,29.75,1190.8571432144,0
+EDSA.US,D,20191216,000000,29.5904,30.31,29.5904,30.1,554.0000001662,0
+EDSA.US,D,20191217,000000,29.68,29.68,28,28,2732.4285722483,0
+EDSA.US,D,20191218,000000,28.35,29.33,27.44,27.72,4793.0000014379,0
+EDSA.US,D,20191219,000000,27.23,33.6,26.796,29.68,4834.7142871647,0
+EDSA.US,D,20191220,000000,29.4,30.695,27.72,29.82,4337.4285727298,0
+EDSA.US,D,20191223,000000,30.24,33.04,28.49,28.77,7334.4285736289,0
+EDSA.US,D,20191224,000000,29.05,30.1,28,28.84,4775.1428585754,0
+EDSA.US,D,20191226,000000,28.2625,28.63,28.07,28.385,578.7142858879,0
+EDSA.US,D,20191227,000000,27.72,28.42,27.72,28.35,563.4285715976,0
+EDSA.US,D,20191230,000000,29.26,29.4,27.3,27.58,3056.4285723455,0
+EDSA.US,D,20191231,000000,27.4197,28.7,27.37,28.7,2258.571429249,0
+EDSA.US,D,20200102,000000,28.7,28.7,27.58,28.63,408.571428694,0
+EDSA.US,D,20200103,000000,27.5975,28.4725,27.5975,27.93,305.4285715202,0
+EDSA.US,D,20200106,000000,22.05,22.4,20.58,21.98,58901.428589099,0
+EDSA.US,D,20200107,000000,21.56,22.26,21.28,21.35,10479.714288858,0
+EDSA.US,D,20200108,000000,21.14,22.05,21,22.05,10528.285717444,0
+EDSA.US,D,20200109,000000,22.4,23.8,21.8225,22.26,10119.71428875,0
+EDSA.US,D,20200110,000000,22.68,27.1593,22.47,25.2434,39751.71429764,0
+EDSA.US,D,20200113,000000,26.18,27.09,23.8,24.22,19840.571434524,0
+EDSA.US,D,20200114,000000,24.85,26.6,22.75,24.92,13484.428575474,0
+EDSA.US,D,20200115,000000,24.99,25.83,24.5,25.83,11475.142860585,0
+EDSA.US,D,20200116,000000,25.83,26.04,24.7807,25.55,6218.1428590083,0
+EDSA.US,D,20200117,000000,25.55,25.62,24.85,25.06,5836.0000017508,0
+EDSA.US,D,20200121,000000,24.5,25.06,23.8,23.8,5998.2857160852,0
+EDSA.US,D,20200122,000000,23.45,24.71,23.17,23.513,6269.0000018807,0
+EDSA.US,D,20200123,000000,23.1,23.4766,23.03,23.38,3438.571429603,0
+EDSA.US,D,20200124,000000,23.1,23.31,21.7,21.7,9145.5714313151,0
+EDSA.US,D,20200127,000000,21.21,22.715,21.091,22.05,5072.2857158074,0
+EDSA.US,D,20200128,000000,22.0507,24.22,22.0507,23.94,6286.2857161716,0
+EDSA.US,D,20200129,000000,24.5,24.57,23.17,23.73,5649.2857159805,0
+EDSA.US,D,20200130,000000,23.38,23.8959,23.1,23.52,2916.1428580177,0
+EDSA.US,D,20200131,000000,23.31,23.9897,22.05,22.05,5200.2857158458,0
+EDSA.US,D,20200203,000000,22.82,22.8207,21.7707,21.84,3065.1428580624,0
+EDSA.US,D,20200204,000000,22.0612,22.82,22.05,22.54,1581.1428576172,0
+EDSA.US,D,20200205,000000,21.7504,23.03,21.7504,23.03,1925.2857148633,0
+EDSA.US,D,20200206,000000,23.38,23.38,22.12,22.12,1384.8571432726,0
+EDSA.US,D,20200207,000000,22.33,24.43,22.33,22.61,15366.714290324,0
+EDSA.US,D,20200210,000000,22.61,23.73,21.7,22.19,4329.0000012987,0
+EDSA.US,D,20200211,000000,22.1991,22.1991,21.9338,22.19,1478.2857147292,0
+EDSA.US,D,20200212,000000,22.0892,22.61,21.9366,22.12,3292.0000009876,0
+EDSA.US,D,20200213,000000,22.12,23.527,21.7763,22.33,4676.1428585457,0
+EDSA.US,D,20200214,000000,22.12,22.96,22.12,22.89,4940.4285729107,0
+EDSA.US,D,20200218,000000,22.89,25.48,22.337,25.41,20646.714291908,0
+EDSA.US,D,20200219,000000,26.18,26.18,23.45,24.2711,12010.000003603,0
+EDSA.US,D,20200220,000000,24.92,25.9,23.975,25.4093,10364.714288824,0
+EDSA.US,D,20200221,000000,25.4569,25.5745,24.5,25.2,4335.8571441579,0
+EDSA.US,D,20200224,000000,24.57,26.8779,23.1959,25.34,19571.857148729,0
+EDSA.US,D,20200225,000000,24.64,24.99,23.1,23.31,13100.142861073,0
+EDSA.US,D,20200226,000000,22.82,23.52,21.14,21.49,6956.7142878013,0
+EDSA.US,D,20200227,000000,21.1407,21.1407,18.6207,18.9,14207.714289977,0
+EDSA.US,D,20200228,000000,18.431,18.585,17.71,18.41,5954.7142875007,0
+EDSA.US,D,20200302,000000,18.55,20.3,18.13,19.103,10409.142860266,0
+EDSA.US,D,20200303,000000,19.2059,20.1782,18.62,18.9,1632.7142862041,0
+EDSA.US,D,20200304,000000,18.55,19.8723,18.55,19.18,1741.0000005223,0
+EDSA.US,D,20200305,000000,18.83,21.35,17.99,21.21,4302.0000012906,0
+EDSA.US,D,20200306,000000,19.32,20.8635,18.76,18.9,5020.7142872205,0
+EDSA.US,D,20200309,000000,18.76,18.8293,15.12,16.5991,1757.8571433845,0
+EDSA.US,D,20200310,000000,16.24,18.62,15.19,17.01,3819.0000011457,0
+EDSA.US,D,20200311,000000,15.75,17.5,15.61,17.5,2247.8571435315,0
+EDSA.US,D,20200312,000000,17.43,17.43,13.79,14.07,10120.285717322,0
+EDSA.US,D,20200313,000000,13.65,14.7217,12.18,13.58,8296.1428596317,0
+EDSA.US,D,20200316,000000,13.44,13.44,11.62,12.18,1566.2857147556,0
+EDSA.US,D,20200317,000000,13.3,13.44,12.04,12.32,5575.8571445299,0
+EDSA.US,D,20200318,000000,12.46,12.985,11.06,11.48,2018.2857148912,0
+EDSA.US,D,20200319,000000,11.2,14.4291,11.2,13.44,4069.5714297923,0
+EDSA.US,D,20200320,000000,12.81,12.81,11.3071,12.6,1300.2857146758,0
+EDSA.US,D,20200323,000000,13.23,13.23,12.0302,12.95,447.0000001341,0
+EDSA.US,D,20200324,000000,14,15.05,13.3,14.0014,4576.8571442302,0
+EDSA.US,D,20200325,000000,13.44,16.31,13.3,14.7,2103.1428577738,0
+EDSA.US,D,20200326,000000,14.63,15.96,14.63,15.33,2239.7142863862,0
+EDSA.US,D,20200327,000000,15.26,15.26,11.9,15.12,1860.000000558,0
+EDSA.US,D,20200330,000000,16.52,17.36,15.33,15.33,2737.2857151069,0
+EDSA.US,D,20200331,000000,16.2897,16.2897,14.98,14.98,1430.000000429,0
+EDSA.US,D,20200401,000000,15.33,16.73,12.25,15.26,2620.8571436434,0
+EDSA.US,D,20200402,000000,14.4893,14.63,14.4893,14.63,65.714285734,0
+EDSA.US,D,20200403,000000,14.56,14.56,13.2636,14.07,2288.2857149722,0
+EDSA.US,D,20200406,000000,15.1333,16.1,14.3514,14.3514,1420.8571432834,0
+EDSA.US,D,20200407,000000,14.42,14.56,14.35,14.42,827.7142859626,0
+EDSA.US,D,20200408,000000,14.56,15.2628,14,14,1518.0000004554,0
+EDSA.US,D,20200409,000000,14.7,16.1,13.58,16.1,3702.857143968,0
+EDSA.US,D,20200413,000000,16.45,16.45,14.21,15.4,1184.7142860697,0
+EDSA.US,D,20200414,000000,16.9659,16.9659,15.96,16.45,2082.857143482,0
+EDSA.US,D,20200415,000000,15.82,17.1493,14.7371,15.673,1554.8571433236,0
+EDSA.US,D,20200416,000000,15.4,17.15,15.4,16.1637,1239.0000003717,0
+EDSA.US,D,20200417,000000,16.52,17.43,15.4,17.2893,1446.0000004338,0
+EDSA.US,D,20200420,000000,19.46,24.5,16.8,17.85,252089.14293277,0
+EDSA.US,D,20200421,000000,17.36,18.5031,15.68,16.1434,16424.857147785,0
+EDSA.US,D,20200422,000000,15.82,16.17,14.14,14.91,13369.571432582,0
+EDSA.US,D,20200423,000000,14.42,16.52,14.3507,16.2309,10669.714288915,0
+EDSA.US,D,20200424,000000,17.22,17.22,15.645,16.66,14943.000004483,0
+EDSA.US,D,20200427,000000,16.8,18.83,16.52,18.095,14627.428575817,0
+EDSA.US,D,20200428,000000,18.55,18.9,17.5,17.6407,4650.000001395,0
+EDSA.US,D,20200429,000000,17.36,17.85,16.45,16.52,5830.7142874635,0
+EDSA.US,D,20200430,000000,16.38,17.85,16.38,17.045,5602.5714302522,0
+EDSA.US,D,20200501,000000,17.08,17.78,15.4,16.3128,3986.2857154816,0
+EDSA.US,D,20200504,000000,16.03,17.08,15.4,16.45,2076.7142863373,0
+EDSA.US,D,20200505,000000,16.66,18.1993,16.45,17.7821,8237.0000024711,0
+EDSA.US,D,20200506,000000,17.71,18.27,16.4507,17.22,1344.8571432606,0
+EDSA.US,D,20200507,000000,17.29,18.13,17.15,17.15,2231.0000006693,0
+EDSA.US,D,20200508,000000,17.15,19.5993,17.15,19.2381,9360.4285742367,0
+EDSA.US,D,20200511,000000,19.25,21.7,18.62,21.14,18859.571434229,0
+EDSA.US,D,20200512,000000,21.84,21.84,20.16,20.3,9131.5714313109,0
+EDSA.US,D,20200513,000000,20.23,20.23,17.885,17.92,4616.2857156706,0
+EDSA.US,D,20200514,000000,18.2,19.3977,17.2207,19.1793,1862.857143416,0
+EDSA.US,D,20200515,000000,19.04,19.9773,18.2,19.11,5138.4285729701,0
+EDSA.US,D,20200518,000000,20.23,22.05,18.9,21.35,3792.1428582805,0
+EDSA.US,D,20200519,000000,21.56,21.56,20.4064,20.58,4255.0000012765,0
+EDSA.US,D,20200520,000000,20.09,21.4207,19.32,20.09,8623.0000025869,0
+EDSA.US,D,20200521,000000,20.16,20.58,19.5307,20.3,3237.5714295427,0
+EDSA.US,D,20200522,000000,20.51,21,19.6,21,4073.7142869364,0
+EDSA.US,D,20200526,000000,21.35,21.9093,20.65,21.56,6672.0000020016,0
+EDSA.US,D,20200527,000000,21.35,21.35,20.93,21,5402.2857159064,0
+EDSA.US,D,20200528,000000,21.56,22.75,21.0595,22.26,8770.000002631,0
+EDSA.US,D,20200529,000000,22.33,24.5,21,21.49,25401.00000762,0
+EDSA.US,D,20200601,000000,21.8904,22.4399,21.4375,22.1445,5932.4285732083,0
+EDSA.US,D,20200602,000000,22.05,24.1927,21.9807,23.59,10363.142860252,0
+EDSA.US,D,20200603,000000,23.8,23.8,22.4,22.96,6191.0000018573,0
+EDSA.US,D,20200604,000000,22.7507,22.96,20.65,22.54,4889.8571443241,0
+EDSA.US,D,20200605,000000,22.82,22.82,21.07,21.8407,1825.8571434049,0
+EDSA.US,D,20200608,000000,21.42,22.68,21,22.4,2483.1428578878,0
+EDSA.US,D,20200609,000000,22.4,23.0895,21.21,22.4,3672.7142868161,0
+EDSA.US,D,20200610,000000,21.98,23.52,21.7007,22.4,8996.4285741275,0
+EDSA.US,D,20200611,000000,22.47,22.47,19.3214,20.09,6453.4285733646,0
+EDSA.US,D,20200612,000000,21,21.84,19.67,20.3,4073.5714297935,0
+EDSA.US,D,20200615,000000,48.79,70,38.71,40.6,7935091.5738091,0
+EDSA.US,D,20200616,000000,37.8,47.6,35.49,46.34,522395.285871,0
+EDSA.US,D,20200617,000000,42.84,44.975,40.7953,41.3,90603.142884324,0
+EDSA.US,D,20200618,000000,40.39,42.7,40.25,41.02,36401.714296635,0
+EDSA.US,D,20200619,000000,40.95,41.51,39.97,41.09,28227.428579897,0
+EDSA.US,D,20200622,000000,40.95,43.05,38.22,39.69,44953.571442058,0
+EDSA.US,D,20200623,000000,39.2,41.51,38.9207,39.2,28021.428579835,0
+EDSA.US,D,20200624,000000,39.2,41.23,38.2403,38.85,25695.285721994,0
+EDSA.US,D,20200625,000000,38.22,40.25,38.15,38.78,22356.571435278,0
+EDSA.US,D,20200626,000000,38.29,39.13,35.42,36.12,19798.857148797,0
+EDSA.US,D,20200629,000000,35.7,36.022,33.04,33.88,16683.857147862,0
+EDSA.US,D,20200630,000000,34.37,37.31,33.6231,34.37,16450.71429065,0
+EDSA.US,D,20200701,000000,33.6,35.42,32.34,34.09,24162.857150106,0
+EDSA.US,D,20200702,000000,34.02,35.98,33.18,34.86,35513.571439226,0
+EDSA.US,D,20200706,000000,34.65,34.79,33.25,33.95,11835.428574979,0
+EDSA.US,D,20200707,000000,33.11,35.91,32.97,34.79,8612.1428597265,0
+EDSA.US,D,20200708,000000,34.44,35.4725,33.95,35.28,8592.2857168634,0
+EDSA.US,D,20200709,000000,34.79,36.12,33.67,34.23,14876.428575892,0
+EDSA.US,D,20200710,000000,33.74,34.8264,32.97,33.67,17639.571433863,0
+EDSA.US,D,20200713,000000,33.32,33.88,31.71,32.55,21195.714292073,0
+EDSA.US,D,20200714,000000,31.92,33.11,31.36,32.97,11230.142860512,0
+EDSA.US,D,20200715,000000,32.9,34.65,32.193,33.74,19492.571434419,0
+EDSA.US,D,20200716,000000,34.51,42.91,33.74,37.94,128646.71432431,0
+EDSA.US,D,20200717,000000,37.59,38.71,33.81,36.75,10792.142860381,0
+EDSA.US,D,20200720,000000,36.75,42,34.3686,40.67,27725.714294032,0
+EDSA.US,D,20200721,000000,40.18,41.6297,38.71,39.06,22903.571435443,0
+EDSA.US,D,20200722,000000,39.27,39.466,36.54,37.31,11746.571432095,0
+EDSA.US,D,20200723,000000,36.82,39.2,36.82,37.59,19716.428577344,0
+EDSA.US,D,20200724,000000,37.31,37.66,35.98,36.4,7638.571430863,0
+EDSA.US,D,20200727,000000,37.17,38.0989,36.68,36.96,10521.285717442,0
+EDSA.US,D,20200728,000000,36.96,38.78,36.7745,36.82,9056.4285741455,0
+EDSA.US,D,20200729,000000,36.82,37.73,35.7007,36.4,7197.0000021591,0
+EDSA.US,D,20200730,000000,106.26,133.7,61.1107,66.15,6544083.2876775,0
+EDSA.US,D,20200731,000000,56.7,56.7,45.6407,47.95,321822.8572394,0
+EDSA.US,D,20200803,000000,44.94,48.37,43.6814,48.3,64036.285733497,0
+EDSA.US,D,20200804,000000,47.11,51.66,47.11,49.49,56453.285731222,0
+EDSA.US,D,20200805,000000,49.28,55.79,48.65,54.95,79441.000023832,0
+EDSA.US,D,20200806,000000,53.55,57.05,52.64,53.06,78040.000023412,0
+EDSA.US,D,20200807,000000,52.08,56.21,49.56,55.79,56138.714302556,0
+EDSA.US,D,20200810,000000,55.09,59.5,54.6,58.59,47586.428585705,0
+EDSA.US,D,20200811,000000,59.99,59.99,54.74,57.26,55022.000016507,0
+EDSA.US,D,20200812,000000,56.07,57.33,45.15,47.67,108538.85717542,0
+EDSA.US,D,20200813,000000,47.6,51.695,47.6,50.68,24516.142864498,0
+EDSA.US,D,20200814,000000,49.7,52.15,48.3,49,45886.571442337,0
+EDSA.US,D,20200817,000000,49,51.52,48.44,49.14,54512.142873497,0
+EDSA.US,D,20200818,000000,49,51.31,48.44,51.1,35327.000010598,0
+EDSA.US,D,20200819,000000,50.33,50.75,49.4907,50.61,13193.000003958,0
+EDSA.US,D,20200820,000000,49.49,50.96,47.46,48.23,34467.857153198,0
+EDSA.US,D,20200821,000000,47.39,48.93,43.89,44.1,55324.000016597,0
+EDSA.US,D,20200824,000000,43.89,44.8,37.66,39.06,58785.000017636,0
+EDSA.US,D,20200825,000000,39.2,44.1,39.06,43.96,27889.857151224,0
+EDSA.US,D,20200826,000000,43.26,43.68,40.81,41.72,21264.000006379,0
+EDSA.US,D,20200827,000000,41.72,43.75,40.096,40.67,29765.857151787,0
+EDSA.US,D,20200828,000000,42.7,59.5,41.86,57.05,220402.71435184,0
+EDSA.US,D,20200831,000000,55.86,71.05,54.6,65.31,256472.57150551,0
+EDSA.US,D,20200901,000000,62.79,67.06,53.06,63.21,100019.57145858,0
+EDSA.US,D,20200902,000000,59.5,61.25,56.28,58.24,41198.142869502,0
+EDSA.US,D,20200903,000000,57.19,60.998,54.6,56.84,26001.714293515,0
+EDSA.US,D,20200904,000000,57.2838,66.22,55.65,63,63280.714304699,0
+EDSA.US,D,20200908,000000,59.92,61.25,57.75,59.85,37675.428582731,0
+EDSA.US,D,20200909,000000,61.25,63.07,53.2,54.88,80634.142881333,0
+EDSA.US,D,20200910,000000,54.39,57.645,52.8122,56.07,45077.428584952,0
+EDSA.US,D,20200911,000000,55.65,57.54,51.1,51.94,49707.285729198,0
+EDSA.US,D,20200914,000000,49.7567,53.97,49.7567,52.99,38737.857154479,0
+EDSA.US,D,20200915,000000,51.38,54.5993,48.16,49.14,36790.857153894,0
+EDSA.US,D,20200916,000000,49.77,54.6,49.7,52.92,22223.857149524,0
+EDSA.US,D,20200917,000000,52.92,54.0393,49.77,51.66,18164.714291164,0
+EDSA.US,D,20200918,000000,51.8,54.81,51.744,54.18,24158.857150105,0
+EDSA.US,D,20200921,000000,53.41,54.25,50.68,50.68,18251.285719761,0
+EDSA.US,D,20200922,000000,50.75,53.41,49.84,52.43,17479.857148101,0
+EDSA.US,D,20200923,000000,52.29,54.25,50.96,52.22,28155.428579875,0
+EDSA.US,D,20200924,000000,50.75,52.92,49.0707,52.15,11277.428574812,0
+EDSA.US,D,20200925,000000,52.5,58.0293,50.9712,56.42,32498.571438321,0
+EDSA.US,D,20200928,000000,56.14,58.8,53.9,57.4,25291.428579016,0
+EDSA.US,D,20200929,000000,54.74,58.8,53.83,56.98,14341.285718588,0
+EDSA.US,D,20200930,000000,56,58.31,54.7407,56.49,17266.857148037,0
+EDSA.US,D,20201001,000000,56.21,56.35,54.25,55.23,9540.7142885765,0
+EDSA.US,D,20201002,000000,54.6,57.3293,54.4985,56.98,12422.857146584,0
+EDSA.US,D,20201005,000000,56.84,58.198,55.51,56.21,16029.285719095,0
+EDSA.US,D,20201006,000000,56.56,57.68,53.417,54.6,19400.571434392,0
+EDSA.US,D,20201007,000000,54.74,57.0493,54.74,54.95,5877.7142874776,0
+EDSA.US,D,20201008,000000,56.56,56.56,53.9,54.88,14087.714289941,0
+EDSA.US,D,20201009,000000,56.07,56.07,53.27,54.18,12628.857146646,0
+EDSA.US,D,20201012,000000,54.81,55.37,52.29,53.27,8465.0000025395,0
+EDSA.US,D,20201013,000000,52.43,52.7464,51.24,52.08,6145.0000018435,0
+EDSA.US,D,20201014,000000,52.01,53.97,51.52,52.08,10550.571431737,0
+EDSA.US,D,20201015,000000,52.36,54.6,50.75,52.5,10793.142860381,0
+EDSA.US,D,20201016,000000,53.06,53.9,51.45,53.9,12382.428575143,0
+EDSA.US,D,20201019,000000,64.4,70.91,50.75,53.97,323389.57152559,0
+EDSA.US,D,20201020,000000,53.34,55.44,46.2,46.69,68768.428592059,0
+EDSA.US,D,20201021,000000,46.55,46.55,41.3,42.21,36968.285725376,0
+EDSA.US,D,20201022,000000,44.52,45.5,43.6562,45.22,13777.857146991,0
+EDSA.US,D,20201023,000000,45.08,45.5,43.68,44.38,12324.714289412,0
+EDSA.US,D,20201026,000000,43.75,44.87,43.4,44.31,8327.8571453555,0
+EDSA.US,D,20201027,000000,43.89,44.45,43.05,43.4,4338.571429873,0
+EDSA.US,D,20201028,000000,43.26,43.68,41.65,42.56,6955.4285735152,0
+EDSA.US,D,20201029,000000,42.63,44.03,42.35,43.89,5435.714287345,0
+EDSA.US,D,20201030,000000,43.89,44.1,41.09,42.28,9642.4285743213,0
+EDSA.US,D,20201102,000000,42.28,43.225,41.16,42.28,6066.4285732485,0
+EDSA.US,D,20201103,000000,43.54,43.54,41.44,42.91,6023.4285732356,0
+EDSA.US,D,20201104,000000,43.12,44.03,42,42.56,5855.4285731852,0
+EDSA.US,D,20201105,000000,42.91,43.82,42.35,42.42,4034.8571440676,0
+EDSA.US,D,20201106,000000,41.72,42.98,39.76,40.11,17889.14286251,0
+EDSA.US,D,20201109,000000,40.88,41.86,37.8,37.8,19656.14286304,0
+EDSA.US,D,20201110,000000,37.73,39.62,36.3874,38.64,11047.714289029,0
+EDSA.US,D,20201111,000000,39.2,41.16,37.73,39.41,4572.4285728003,0
+EDSA.US,D,20201112,000000,39.9,40.1597,38.08,38.92,8236.5714310424,0
+EDSA.US,D,20201113,000000,39.06,39.06,36.75,37.52,15090.714290242,0
+EDSA.US,D,20201116,000000,37.31,38.1087,35.07,35.56,12678.142860946,0
+EDSA.US,D,20201117,000000,36.05,36.61,34.79,36.47,9848.4285743831,0
+EDSA.US,D,20201118,000000,36.26,37.73,34.09,34.86,20700.571434782,0
+EDSA.US,D,20201119,000000,35,35.84,34.23,35,17196.57143373,0
+EDSA.US,D,20201120,000000,35.07,37.576,34.3007,36.4,14243.428575702,0
+EDSA.US,D,20201123,000000,37.24,39.83,36.5582,38.99,20415.142863267,0
+EDSA.US,D,20201124,000000,39.27,39.27,37.1,37.52,7310.8571450504,0
+EDSA.US,D,20201125,000000,37.1,37.66,35.77,37.1,7067.5714306917,0
+EDSA.US,D,20201127,000000,37.17,38.3292,36.47,36.89,6490.4285733757,0
+EDSA.US,D,20201130,000000,37.1,38.556,35.77,36.4868,14189.285718543,0
+EDSA.US,D,20201201,000000,36.47,36.89,34.51,34.51,15148.857147402,0
+EDSA.US,D,20201202,000000,34.86,34.93,31.99,32.48,18093.000005428,0
+EDSA.US,D,20201203,000000,32.9,35.28,32.55,35,10780.714288949,0
+EDSA.US,D,20201204,000000,34.65,35.21,33.7288,34.3,6375.714287627,0
+EDSA.US,D,20201207,000000,35,35.84,33.25,33.25,9337.8571456585,0
+EDSA.US,D,20201208,000000,33.04,33.6,31.5,32.41,15127.714290253,0
+EDSA.US,D,20201209,000000,32.2,34.23,30.1,30.17,11625.857146345,0
+EDSA.US,D,20201210,000000,29.3405,38.5,29.26,38.01,63531.000019059,0
+EDSA.US,D,20201211,000000,38.01,38.5,33.25,34.58,26608.000007982,0
+EDSA.US,D,20201214,000000,35,37.8,34.3266,34.8593,14963.428575918,0
+EDSA.US,D,20201215,000000,34.93,36.4,34.755,35.07,4298.2857155752,0
+EDSA.US,D,20201216,000000,34.79,36.61,34.6017,35.98,12122.714289351,0
+EDSA.US,D,20201217,000000,36.54,37.59,35.7245,37.1,9361.2857170941,0
+EDSA.US,D,20201218,000000,37.59,38.29,36.4,36.4,12117.428575064,0
+EDSA.US,D,20201221,000000,36.47,37.45,35,36.47,14211.428575692,0
+EDSA.US,D,20201222,000000,36.54,37.065,35.21,35.21,7254.5714307478,0
+EDSA.US,D,20201223,000000,35.49,35.49,32.27,33.74,33085.142867068,0
+EDSA.US,D,20201224,000000,33.74,34.93,33.3207,33.53,4389.2857156025,0
+EDSA.US,D,20201228,000000,33.6,34.7893,32.9,32.9,9873.0000029619,0
+EDSA.US,D,20201229,000000,33.04,33.04,30.205,31.43,18107.142862575,0
+EDSA.US,D,20201230,000000,32.06,32.34,30.24,30.24,11893.000003568,0
+EDSA.US,D,20201231,000000,30.59,31.01,28.98,29.75,12486.857146603,0
+EDSA.US,D,20210104,000000,29.89,31.22,28.3836,30.1,12068.428575049,0
+EDSA.US,D,20210105,000000,30.24,31.43,29.8907,30.66,8387.142859659,0
+EDSA.US,D,20210106,000000,31.15,32.83,31.0702,31.15,7628.7142880029,0
+EDSA.US,D,20210107,000000,31.29,33.11,31.29,32.34,5831.1428588922,0
+EDSA.US,D,20210108,000000,32.34,34.3924,32.34,34.3,13173.142861095,0
+EDSA.US,D,20210111,000000,34.65,36.05,34.3,34.65,13778.285718419,0
+EDSA.US,D,20210112,000000,35.21,35.49,33.95,34.86,8812.2857169294,0
+EDSA.US,D,20210113,000000,35.14,35.63,33.285,34.3,7066.1428592627,0
+EDSA.US,D,20210114,000000,34.02,35.28,33.95,34.65,7065.4285735482,0
+EDSA.US,D,20210115,000000,34.93,35.63,33.81,33.88,7143.7142878574,0
+EDSA.US,D,20210119,000000,34.44,35.7,33.95,35.63,11331.285717685,0
+EDSA.US,D,20210120,000000,41.608,51.1,35.77,39.69,446208.57156243,0
+EDSA.US,D,20210121,000000,39.06,39.1993,35.07,35.91,52366.714301424,0
+EDSA.US,D,20210122,000000,36.05,41.93,36.05,40.53,51978.857158451,0
+EDSA.US,D,20210125,000000,41.3,41.3,36.4,38.71,33042.85715277,0
+EDSA.US,D,20210126,000000,62.44,63.6993,49,52.36,2353947.0007062,0
+EDSA.US,D,20210127,000000,48.65,48.65,42,42.7,160994.14290544,0
+EDSA.US,D,20210128,000000,41.3,42.7,38.99,39.55,61549.714304179,0
+EDSA.US,D,20210129,000000,39.76,40.6819,38.01,40.32,35631.428582118,0
+EDSA.US,D,20210201,000000,41.16,43.96,40.0631,43.4,53478.714301758,0
+EDSA.US,D,20210202,000000,43.26,57.05,41.65,42,394798.71440415,0
+EDSA.US,D,20210203,000000,45.5,45.71,43.26,44.1,48895.857157526,0
+EDSA.US,D,20210204,000000,45.36,47.88,44.5697,45.5,92649.857170652,0
+EDSA.US,D,20210205,000000,46.9,48.79,45.57,48.16,81696.714310223,0
+EDSA.US,D,20210208,000000,49,50.75,48.02,49.42,65707.000019712,0
+EDSA.US,D,20210209,000000,49.35,49.77,47.6,49.63,36298.857153747,0
+EDSA.US,D,20210210,000000,49.84,51.73,48.16,50.33,52181.857158512,0
+EDSA.US,D,20210211,000000,51.52,52.85,48.65,49.07,67805.714306056,0
+EDSA.US,D,20210212,000000,50.05,50.4,47.5279,49.84,25409.142864766,0
+EDSA.US,D,20210216,000000,50.05,51.45,48.16,48.79,37378.285725499,0
+EDSA.US,D,20210217,000000,49.07,57.4973,47.95,52.08,233552.57149864,0
+EDSA.US,D,20210218,000000,50.75,51.7293,48.37,49.49,40841.285726538,0
+EDSA.US,D,20210219,000000,49.14,51.45,48.6507,51.1,29111.714294448,0
+EDSA.US,D,20210222,000000,50.61,51.1,45.92,46.69,43768.714298845,0
+EDSA.US,D,20210223,000000,45.7842,45.7842,40.04,42,71355.428592835,0
+EDSA.US,D,20210224,000000,42.7,45.15,42.35,45.08,32827.714295563,0
+EDSA.US,D,20210225,000000,46.34,49.35,45.71,46.27,54877.571445035,0
+EDSA.US,D,20210226,000000,40.25,41.23,37.24,38.64,238086.14292857,0
+EDSA.US,D,20210301,000000,39.55,40.67,37.8441,39.83,37761.5714399,0
+EDSA.US,D,20210302,000000,39.83,41.02,39.2721,39.48,21738.42857795,0
+EDSA.US,D,20210303,000000,39.48,39.662,37.2407,38.43,19267.142862923,0
+EDSA.US,D,20210304,000000,37.17,38.43,34.3,34.86,32760.5714384,0
+EDSA.US,D,20210305,000000,34.58,36.4,30.87,35.77,39908.85715483,0
+EDSA.US,D,20210308,000000,35.56,36.61,34.3,34.72,10867.857146118,0
+EDSA.US,D,20210309,000000,35.574,36.5932,35.07,35.77,13491.428575476,0
+EDSA.US,D,20210310,000000,36.54,37.1,35.77,36.75,12863.714289573,0
+EDSA.US,D,20210311,000000,36.75,40.1065,36.75,39.69,12830.000003849,0
+EDSA.US,D,20210312,000000,38.64,39.69,37.94,39.2,9805.5714315131,0
+EDSA.US,D,20210315,000000,42.42,43.75,40.11,41.72,139707.00004191,0
+EDSA.US,D,20210316,000000,41.44,41.86,39.9,40.6,23082.571435496,0
+EDSA.US,D,20210317,000000,40.11,43.68,38.08,42.35,20922.857149134,0
+EDSA.US,D,20210318,000000,41.65,43.75,39.2,39.76,36095.5714394,0
+EDSA.US,D,20210319,000000,39.76,41.3,38.36,38.43,24146.857150101,0
+EDSA.US,D,20210322,000000,42.77,44.3681,37.87,37.87,174178.42862368,0
+EDSA.US,D,20210323,000000,37.24,37.87,34.79,35.14,36500.142868093,0
+EDSA.US,D,20210324,000000,35.49,36.75,34.3,34.3,28959.428580116,0
+EDSA.US,D,20210325,000000,35,37.17,34.3,36.05,51739.000015522,0
+EDSA.US,D,20210326,000000,36.68,40.25,35.98,36.96,48499.714300264,0
+EDSA.US,D,20210329,000000,36.61,39.06,35.77,37.59,35405.571439193,0
+EDSA.US,D,20210330,000000,37.1,38.29,35,36.75,35377.285724899,0
+EDSA.US,D,20210331,000000,36.82,38.08,36.4,37.8,11321.857146254,0
+EDSA.US,D,20210401,000000,37.17,39.55,36.75,39.13,17513.428576683,0
+EDSA.US,D,20210405,000000,38.99,39.9,38.64,39.34,16544.285719249,0
+EDSA.US,D,20210406,000000,39.55,40.845,39.27,40.67,20568.857149028,0
+EDSA.US,D,20210407,000000,38.9711,40.5993,38.22,39.27,21327.000006398,0
+EDSA.US,D,20210408,000000,39.48,40.25,38.43,39.69,13664.857146957,0
+EDSA.US,D,20210409,000000,39.13,40.25,38.78,39.9,10686.000003206,0
+EDSA.US,D,20210412,000000,39.9,39.9,37.94,38.36,14632.142861533,0
+EDSA.US,D,20210413,000000,38.43,38.5525,37.1,37.8,8344.7142882177,0
+EDSA.US,D,20210414,000000,37.73,39.2,37.17,38.22,9046.4285741425,0
+EDSA.US,D,20210415,000000,38.85,38.85,36.26,36.96,22100.571435202,0
+EDSA.US,D,20210416,000000,36.68,37.52,35.42,35.98,9127.142859881,0
+EDSA.US,D,20210419,000000,35.07,37.1308,35.07,36.68,14297.428575718,0
+EDSA.US,D,20210420,000000,35.98,37.0993,34.51,34.51,17494.714290963,0
+EDSA.US,D,20210421,000000,34.86,36.75,34.65,36.75,7202.4285735893,0
+EDSA.US,D,20210422,000000,37.24,38.92,36.19,38.15,6815.5714306161,0
+EDSA.US,D,20210423,000000,38.78,39.48,38.1801,39.27,5458.2857159232,0
+EDSA.US,D,20210426,000000,38.85,41.44,38.01,40.67,16413.857147781,0
+EDSA.US,D,20210427,000000,41.3,44.66,40.6,43.8984,18783.142862778,0
+EDSA.US,D,20210428,000000,43.89,43.89,42.07,43.26,15913.28571906,0
+EDSA.US,D,20210429,000000,44.6908,44.6908,37.87,38.85,30030.571437581,0
+EDSA.US,D,20210430,000000,40.25,40.25,38.85,38.85,12139.571432213,0
+EDSA.US,D,20210503,000000,39.62,45.22,39.2,42.49,88751.71431234,0
+EDSA.US,D,20210504,000000,42.56,50.54,40.25,45.85,219320.71435151,0
+EDSA.US,D,20210505,000000,44.52,46.55,40.775,42,52760.142872971,0
+EDSA.US,D,20210506,000000,41.72,42.63,39.97,41.86,17043.428576542,0
+EDSA.US,D,20210507,000000,42.07,46.9,41.7823,44.66,44113.28572752,0
+EDSA.US,D,20210510,000000,44.59,44.59,41.72,42.14,23193.57143553,0
+EDSA.US,D,20210511,000000,41.3,44.0993,40.1646,42.91,22473.857149599,0
+EDSA.US,D,20210512,000000,41.72,46.7509,41.72,43.19,75821.428594175,0
+EDSA.US,D,20210513,000000,43.75,44.5851,41.09,41.09,19689.14286305,0
+EDSA.US,D,20210514,000000,41.16,42.63,41.09,42.07,17016.285719391,0
+EDSA.US,D,20210517,000000,41.23,42.98,41.23,42.63,10232.857145927,0
+EDSA.US,D,20210518,000000,43.19,46.9,42.07,44.31,57791.714303052,0
+EDSA.US,D,20210519,000000,43.61,44.94,42.7,44.03,18839.857148509,0
+EDSA.US,D,20210520,000000,43.96,46.3141,43.05,45.43,29179.714294468,0
+EDSA.US,D,20210521,000000,46.13,46.9,44.24,46.83,33396.142867162,0
+EDSA.US,D,20210524,000000,46.9,47.25,43.54,43.61,21167.142863493,0
+EDSA.US,D,20210525,000000,43.61,44.8,43.47,43.54,9364.1428599521,0
+EDSA.US,D,20210526,000000,43.82,45.43,43.0591,44.94,14989.000004497,0
+EDSA.US,D,20210527,000000,45.01,45.4993,43.12,43.4,11580.28571776,0
+EDSA.US,D,20210528,000000,44.8,44.8,43.47,43.89,9928.8571458358,0
+EDSA.US,D,20210601,000000,44.24,44.45,41.3,41.72,19451.285720121,0
+EDSA.US,D,20210602,000000,41.51,42.98,41.16,42,12782.714289549,0
+EDSA.US,D,20210603,000000,41.93,42.98,40.67,41.93,19959.285720274,0
+EDSA.US,D,20210604,000000,41.58,42.98,40.46,41.3,31647.000009494,0
+EDSA.US,D,20210607,000000,41.3,41.3,39.2,40.25,18051.71429113,0
+EDSA.US,D,20210608,000000,40.25,40.25,37.45,38.85,18062.000005419,0
+EDSA.US,D,20210609,000000,38.85,41.3,38.85,40.67,19022.428577135,0
+EDSA.US,D,20210610,000000,40.46,41.4918,39.6445,40.74,9949.0000029847,0
+EDSA.US,D,20210611,000000,41.44,41.51,39.97,40.88,11206.285717648,0
+EDSA.US,D,20210614,000000,40.74,41.65,40.11,40.25,7608.0000022824,0
+EDSA.US,D,20210615,000000,40.6,40.81,38.15,38.64,20478.000006143,0
+EDSA.US,D,20210616,000000,38.5,39.69,38.5,39.06,13215.857146822,0
+EDSA.US,D,20210617,000000,39.06,40.3368,38.99,39.9,4276.7142869973,0
+EDSA.US,D,20210618,000000,43.19,44.4668,37.45,39.06,368609.7143963,0
+EDSA.US,D,20210621,000000,38.71,38.92,36.19,36.75,31610.714295198,0
+EDSA.US,D,20210622,000000,36.75,37.8126,36.015,37.03,10730.428574648,0
+EDSA.US,D,20210623,000000,36.96,38.5399,36.96,37.94,11357.428574836,0
+EDSA.US,D,20210624,000000,38.29,38.5,37.8,38.43,3551.2857153511,0
+EDSA.US,D,20210625,000000,38.22,38.71,37.52,38.43,6387.2857162019,0
+EDSA.US,D,20210628,000000,38.5,38.5,37.31,37.87,5100.8571443874,0
+EDSA.US,D,20210629,000000,37.94,37.94,36.75,37.45,6973.1428592348,0
+EDSA.US,D,20210630,000000,37.73,37.73,36.47,36.96,7304.285716477,0
+EDSA.US,D,20210701,000000,36.89,37.73,36.61,37.24,5029.4285729374,0
+EDSA.US,D,20210702,000000,37.24,38.01,36.505,37.66,4134.4285726689,0
+EDSA.US,D,20210706,000000,38.08,38.08,36.75,37.31,3032.1428580525,0
+EDSA.US,D,20210707,000000,37.66,37.66,35.49,36.4,8354.1428596491,0
+EDSA.US,D,20210708,000000,35.7,36.26,35.35,36.19,5305.2857158773,0
+EDSA.US,D,20210709,000000,36.05,36.47,35.5299,35.84,3957.4285726158,0
+EDSA.US,D,20210712,000000,36.12,36.12,35.42,35.98,2370.4285721397,0
+EDSA.US,D,20210713,000000,36.05,36.26,35.1407,35.91,4432.4285727583,0
+EDSA.US,D,20210714,000000,36.4,36.4,34.4295,34.65,6963.4285735176,0
+EDSA.US,D,20210715,000000,35,35.4193,33.6,34.3,10903.142860414,0
+EDSA.US,D,20210716,000000,34.65,35.35,33.95,35,3373.2857152977,0
+EDSA.US,D,20210719,000000,34.16,37.38,34.125,36.54,22768.571435402,0
+EDSA.US,D,20210720,000000,36.19,37.66,35.385,37.31,6502.5714305222,0
+EDSA.US,D,20210721,000000,37.73,38.01,36.05,36.4,5726.8571445752,0
+EDSA.US,D,20210722,000000,36.75,37.6593,35.7,36.61,2874.1428580051,0
+EDSA.US,D,20210723,000000,36.33,36.4,34.79,36.26,8576.8571454302,0
+EDSA.US,D,20210726,000000,36.19,36.26,35.0707,35.98,2153.7142863604,0
+EDSA.US,D,20210727,000000,35.56,35.98,34.3,34.44,4439.8571441891,0
+EDSA.US,D,20210728,000000,34.79,35.7,34.3,35,5096.8571443862,0
+EDSA.US,D,20210729,000000,34.51,35.21,34.4407,34.51,4022.5714297782,0
+EDSA.US,D,20210730,000000,35.245,35.56,34.8145,34.93,6352.2857161914,0
+EDSA.US,D,20210802,000000,35.63,35.91,34.6983,35.63,4422.857144184,0
+EDSA.US,D,20210803,000000,36.33,36.33,33.04,33.53,13796.857146996,0
+EDSA.US,D,20210804,000000,33.46,34.23,33.11,33.32,4468.571429912,0
+EDSA.US,D,20210805,000000,33.74,34.0753,33.0484,33.95,1644.7142862077,0
+EDSA.US,D,20210806,000000,33.88,34.72,33.39,33.46,3595.5714296501,0
+EDSA.US,D,20210809,000000,33.25,34.16,31.99,32.62,5802.857144598,0
+EDSA.US,D,20210810,000000,33.04,33.46,32.41,32.55,3410.7142867375,0
+EDSA.US,D,20210811,000000,33.25,33.25,31.57,31.92,3507.4285724808,0
+EDSA.US,D,20210812,000000,32.41,32.8993,31.01,31.85,5986.7142875103,0
+EDSA.US,D,20210813,000000,31.29,33.1093,30.87,32.13,4733.2857157057,0
+EDSA.US,D,20210816,000000,31.78,31.85,29.75,31.01,5793.0000017379,0
+EDSA.US,D,20210817,000000,30.66,31.22,30.1,30.24,5876.1428589057,0
+EDSA.US,D,20210818,000000,30.59,32.7593,30.1,30.87,6349.5714304763,0
+EDSA.US,D,20210819,000000,30.24,31.4993,29.05,29.47,7124.5714307088,0
+EDSA.US,D,20210820,000000,30.0111,30.296,29.4,29.4,4326.4285727265,0
+EDSA.US,D,20210823,000000,29.4,30.4528,29.4,30.45,4071.2857155071,0
+EDSA.US,D,20210824,000000,30.45,31.22,30.38,31.22,5349.8571444621,0
+EDSA.US,D,20210825,000000,31.22,33.25,31.01,32.76,6533.5714305315,0
+EDSA.US,D,20210826,000000,34.3,35.35,32.55,34.51,30617.428580614,0
+EDSA.US,D,20210827,000000,35,35.63,33.67,35.07,13197.142861102,0
+EDSA.US,D,20210830,000000,35.84,36.68,35.07,36.4,22159.285720934,0
+EDSA.US,D,20210831,000000,36.75,41.09,36.4007,41.09,27443.714293947,0
+EDSA.US,D,20210901,000000,41.51,45.15,41.02,42.84,55791.571445309,0
+EDSA.US,D,20210902,000000,42.7,43.26,39.9553,40.88,21757.14286367,0
+EDSA.US,D,20210903,000000,41.58,41.58,39.0404,40.6,16040.857147669,0
+EDSA.US,D,20210907,000000,41.09,41.8593,40.04,40.1401,10567.00000317,0
+EDSA.US,D,20210908,000000,40.25,42,39.83,40.88,10315.714288809,0
+EDSA.US,D,20210909,000000,40.201,41.44,40.1107,40.53,13131.428575368,0
+EDSA.US,D,20210910,000000,40.81,42.63,40.3221,41.51,19202.571434332,0
+EDSA.US,D,20210913,000000,41.51,41.58,40.145,40.18,10577.714288888,0
+EDSA.US,D,20210914,000000,40.04,40.5818,37.94,38.5,14536.857147218,0
+EDSA.US,D,20210915,000000,38.71,39.1531,38.08,38.15,5333.0000015999,0
+EDSA.US,D,20210916,000000,38.0107,39.8062,38.0107,39.06,3083.2857152107,0
+EDSA.US,D,20210917,000000,39.41,42.7,38.92,41.16,12904.142861014,0
+EDSA.US,D,20210920,000000,66.15,84,52.29,83.44,23029442.43548,0
+EDSA.US,D,20210921,000000,64.12,72.31,56.42,58.52,3034268.5723389,0
+EDSA.US,D,20210922,000000,56.6818,64.75,53.165,57.68,789319.85737965,0
+EDSA.US,D,20210923,000000,56.7,62.79,56,60.48,378672.85725646,0
+EDSA.US,D,20210924,000000,59.22,60.2819,56.42,57.05,150341.71433082,0
+EDSA.US,D,20210927,000000,56.7,58.1,54.25,56,107952.85717524,0
+EDSA.US,D,20210928,000000,54.53,55.86,51.59,51.8,128759.85718149,0
+EDSA.US,D,20210929,000000,51.73,54.6,49.98,51.8,92083.857170482,0
+EDSA.US,D,20210930,000000,51.38,51.8,49.7,51.66,46273.857156739,0
+EDSA.US,D,20211001,000000,51.66,53.13,46.27,48.3,114706.2857487,0
+EDSA.US,D,20211004,000000,48.65,50.6772,47.04,50.19,53754.142873269,0
+EDSA.US,D,20211005,000000,49.21,50.7472,48.3,49.77,44996.285727785,0
+EDSA.US,D,20211006,000000,49.28,50.89,48.72,50.05,36873.285725348,0
+EDSA.US,D,20211007,000000,49.77,51.6397,49,51.17,28383.428579944,0
+EDSA.US,D,20211008,000000,51.45,54.8268,50.68,53.69,42790.285727123,0
+EDSA.US,D,20211011,000000,53.41,55.51,52.85,53.62,29887.000008966,0
+EDSA.US,D,20211012,000000,52.99,54.2255,52.57,53.9,22050.142863758,0
+EDSA.US,D,20211013,000000,54.53,56.924,53.55,56.28,39380.571440386,0
+EDSA.US,D,20211014,000000,56.56,58.1,55.65,57.4,33608.000010082,0
+EDSA.US,D,20211015,000000,57.54,57.75,53.9,54.67,31940.571438154,0
+EDSA.US,D,20211018,000000,54.46,55.16,53.0607,54.18,18232.571434041,0
+EDSA.US,D,20211019,000000,61.67,61.95,55.65,57.54,863286.00025899,0
+EDSA.US,D,20211020,000000,56.98,57.75,55.58,56.98,42622.428584215,0
+EDSA.US,D,20211021,000000,57.12,58.8,56.14,56.98,62503.142875894,0
+EDSA.US,D,20211022,000000,56.14,56.1918,53.55,53.9,35757.428582156,0
+EDSA.US,D,20211025,000000,53.83,56.07,52.5,55.86,37785.428582764,0
+EDSA.US,D,20211026,000000,55.37,55.79,53.9,54.04,39646.857154751,0
+EDSA.US,D,20211027,000000,54.25,56.35,54.0407,54.95,37604.285725567,0
+EDSA.US,D,20211028,000000,54.95,56.07,54.11,55.72,19548.714291579,0
+EDSA.US,D,20211029,000000,55.58,58.0055,55.16,57.54,24992.142864641,0
+EDSA.US,D,20211101,000000,58.03,60.55,57.61,59.43,27479.142865387,0
+EDSA.US,D,20211102,000000,59.36,60.55,57.82,60.55,19199.00000576,0
+EDSA.US,D,20211103,000000,60.76,62.65,59.5,60.13,24190.857150114,0
+EDSA.US,D,20211104,000000,60.76,60.76,58.17,59.78,31883.857152422,0
+EDSA.US,D,20211105,000000,58.8,58.8,53.13,53.2,50834.142872393,0
+EDSA.US,D,20211108,000000,52.99,54.11,52.78,53.06,15226.000004568,0
+EDSA.US,D,20211109,000000,52.78,54.985,51.24,52.01,21715.571435086,0
+EDSA.US,D,20211110,000000,51.45,51.66,49.7,50.19,23984.71429291,0
+EDSA.US,D,20211111,000000,50.4,51.31,49,49.28,14211.571432835,0
+EDSA.US,D,20211112,000000,49.35,50.12,47.39,48.72,26607.85715084,0
+EDSA.US,D,20211115,000000,48.44,48.9657,47.46,48.02,15053.857147373,0
+EDSA.US,D,20211116,000000,47.25,48.02,46.34,47.53,20987.428577725,0
+EDSA.US,D,20211117,000000,47.25,48.7886,47.25,47.25,13194.142861101,0
+EDSA.US,D,20211118,000000,47.6,48.23,45.99,46.06,8652.1428597385,0
+EDSA.US,D,20211119,000000,46.34,47.11,45.57,46.69,7118.7142878499,0
+EDSA.US,D,20211122,000000,46.62,46.62,44.1,44.73,40653.571440768,0
+EDSA.US,D,20211123,000000,44.24,45.08,43.05,43.61,26107.85715069,0
+EDSA.US,D,20211124,000000,43.26,46.62,42.56,46.62,16536.857147818,0
+EDSA.US,D,20211126,000000,46.9,47.5993,43.96,45.78,17783.714291049,0
+EDSA.US,D,20211129,000000,46.27,47.04,44.31,45.15,14353.428575735,0
+EDSA.US,D,20211130,000000,45.5,45.71,42.7,44.24,18120.857148293,0
+EDSA.US,D,20211201,000000,44.38,44.6593,40.04,40.11,49090.714300442,0
+EDSA.US,D,20211202,000000,39.83,40.53,38.78,39.97,13551.285718351,0
+EDSA.US,D,20211203,000000,39.9,39.97,37.1,37.45,26484.285722231,0
+EDSA.US,D,20211206,000000,38.43,38.43,35,37.73,22245.571435245,0
+EDSA.US,D,20211207,000000,38.57,40.6,38.5,39.62,13639.714289806,0
+EDSA.US,D,20211208,000000,39.27,41.9293,39.06,41.23,17676.428576732,0
+EDSA.US,D,20211209,000000,41.23,42.77,38.563,38.99,13942.714289897,0
+EDSA.US,D,20211210,000000,39.76,39.83,37.8007,38.01,17862.714291073,0
+EDSA.US,D,20211213,000000,37.31,38.78,35.28,37.59,20992.714292012,0
+EDSA.US,D,20211214,000000,36.82,37.59,35.7,36.19,16871.142862204,0
+EDSA.US,D,20211215,000000,35.98,38.01,35.35,37.38,11190.571431929,0
+EDSA.US,D,20211216,000000,38.01,38.64,36.47,37.17,13320.571432568,0
+EDSA.US,D,20211217,000000,36.96,40.1366,36.47,39.97,17082.28571941,0
+EDSA.US,D,20211220,000000,42.98,43.05,38.57,39.83,28723.571437189,0
+EDSA.US,D,20211221,000000,39.76,40.95,39.27,40.74,10286.7142888,0
+EDSA.US,D,20211222,000000,40.81,44.94,40.11,42.84,27498.428579678,0
+EDSA.US,D,20211223,000000,42.63,45.4993,42.21,45.29,18531.285719845,0
+EDSA.US,D,20211227,000000,45.36,45.43,42.0721,42.63,12940.857146739,0
+EDSA.US,D,20211228,000000,42.07,43.225,40.11,41.16,14147.28571853,0
+EDSA.US,D,20211229,000000,38.64,42,38.64,40.04,14268.00000428,0
+EDSA.US,D,20211230,000000,40.46,41.86,38.71,39.2,21991.714292312,0
+EDSA.US,D,20211231,000000,39.13,40.8443,39.13,39.41,10061.857145876,0
+EDSA.US,D,20220103,000000,39.48,42,38.5,41.79,8361.428573937,0
+EDSA.US,D,20220104,000000,42,43.05,39.375,40.25,9086.4285741545,0
+EDSA.US,D,20220105,000000,40.32,41.0893,38.22,38.64,15396.857147476,0
+EDSA.US,D,20220106,000000,38.99,40.81,36.505,37.03,40613.142869327,0
+EDSA.US,D,20220107,000000,36.4,37.8,35.7518,37.66,15394.428576047,0
+EDSA.US,D,20220110,000000,37.45,38.01,36.4,37.94,3062.5714294902,0
+EDSA.US,D,20220111,000000,38.36,39.2,37.45,38.85,11961.142860731,0
+EDSA.US,D,20220112,000000,39.34,40.4383,38.3922,39.69,8555.8571454239,0
+EDSA.US,D,20220113,000000,41.8922,41.8922,36.4,36.4,53560.857158925,0
+EDSA.US,D,20220114,000000,36.33,37.03,34.3,36.82,33773.285724418,0
+EDSA.US,D,20220118,000000,36.4,36.7591,33.25,34.09,28839.000008652,0
+EDSA.US,D,20220119,000000,33.95,35,31.5,32.48,18788.714291351,0
+EDSA.US,D,20220120,000000,32.2,33.166,31.08,31.22,22274.000006682,0
+EDSA.US,D,20220121,000000,30.94,31.57,29.75,30.45,18215.714291179,0
+EDSA.US,D,20220124,000000,30.03,31.08,27.09,30.52,26223.857150724,0
+EDSA.US,D,20220125,000000,29.75,30.31,28.7,30.03,15926.285719064,0
+EDSA.US,D,20220126,000000,30.73,31.8493,28.42,28.7,16826.714290762,0
+EDSA.US,D,20220127,000000,28.7,29.071,25.76,25.9,21497.714292164,0
+EDSA.US,D,20220128,000000,26.25,26.25,25.2,25.9,14753.285718712,0
+EDSA.US,D,20220131,000000,25.9,29.4,25.9,28.98,13868.00000416,0
+EDSA.US,D,20220201,000000,28.77,31.4293,28.77,31.22,8138.0000024414,0
+EDSA.US,D,20220202,000000,31.57,31.85,29.05,29.47,5373.0000016119,0
+EDSA.US,D,20220203,000000,29.05,29.1347,28.14,28.49,5940.4285732107,0
+EDSA.US,D,20220204,000000,28.35,29.4,28.35,29.4,5120.5714301076,0
+EDSA.US,D,20220207,000000,29.33,30.1693,28.5607,29.54,4563.7142870834,0
+EDSA.US,D,20220208,000000,29.4259,29.8977,28.63,28.84,4698.2857156952,0
+EDSA.US,D,20220209,000000,29.12,30.7293,28.6314,29.96,5967.5714303617,0
+EDSA.US,D,20220210,000000,30.9393,30.9393,28.7,28.98,6365.0000019095,0
+EDSA.US,D,20220211,000000,29.19,30.17,26.9528,27.23,8961.5714312599,0
+EDSA.US,D,20220214,000000,26.95,27.7872,25.9,26.67,13397.571432591,0
+EDSA.US,D,20220215,000000,27.16,28.7,26.88,28.14,4554.4285727949,0
+EDSA.US,D,20220216,000000,27.9314,27.9314,25.41,26.39,7585.8571451329,0
+EDSA.US,D,20220217,000000,26.95,27.65,25.9,26.18,8244.1428596161,0
+EDSA.US,D,20220218,000000,25.83,26.25,24.5014,24.64,13299.714289704,0
+EDSA.US,D,20220222,000000,24.78,24.78,22.6667,23.52,12647.000003794,0
+EDSA.US,D,20220223,000000,23.45,23.975,22.05,22.47,10246.428574503,0
+EDSA.US,D,20220224,000000,20.72,24.92,20.72,24.71,11204.571431933,0
+EDSA.US,D,20220225,000000,24.92,26.2493,24.0177,25.55,8949.5714312563,0
+EDSA.US,D,20220228,000000,24.92,26.3893,24.92,25.97,8400.00000252,0
+EDSA.US,D,20220301,000000,25.62,26.4768,24.024,24.71,6625.8571448449,0
+EDSA.US,D,20220302,000000,25.06,25.095,23.52,23.59,7702.7142880251,0
+EDSA.US,D,20220303,000000,24.01,24.5,23.24,23.59,7062.4285735473,0
+EDSA.US,D,20220304,000000,23.17,23.9463,22.2243,22.4,10455.857145994,0
+EDSA.US,D,20220307,000000,22.68,23.0293,19.32,19.46,18225.14286261,0
+EDSA.US,D,20220308,000000,20.02,20.3287,17.7807,20.02,11556.428574896,0
+EDSA.US,D,20220309,000000,20.37,22.645,19.81,22.33,10722.571431788,0
+EDSA.US,D,20220310,000000,22.6065,22.61,21,22.05,5342.7142873171,0
+EDSA.US,D,20220311,000000,21.91,22.4,20.58,21,9510.8571457104,0
+EDSA.US,D,20220314,000000,20.79,20.8593,18.48,19.04,16083.428576254,0
+EDSA.US,D,20220315,000000,18.97,21.77,18.9,21.63,11763.571432101,0
+EDSA.US,D,20220316,000000,21.7,22.75,20.79,22.33,16751.285719311,0
+EDSA.US,D,20220317,000000,22.3972,24.01,21.35,23.73,11591.285717763,0
+EDSA.US,D,20220318,000000,23.87,28.28,23.2848,28.07,31692.285723793,0
+EDSA.US,D,20220321,000000,27.51,28,26.18,27.23,5310.4285730217,0
+EDSA.US,D,20220322,000000,23.1,25.5388,22.54,23.66,34225.857153125,0
+EDSA.US,D,20220323,000000,23.17,24.71,23.03,23.31,8110.1428595759,0
+EDSA.US,D,20220324,000000,23.1,23.94,22.75,23.38,9074.8571455796,0
+EDSA.US,D,20220325,000000,23.17,23.59,21.98,22.47,4614.4285728129,0
+EDSA.US,D,20220328,000000,21.84,22.05,20.44,20.58,9629.0000028887,0
+EDSA.US,D,20220329,000000,20.79,21.49,20.37,20.65,5249.5714301463,0
+EDSA.US,D,20220330,000000,20.65,21.7,19.88,20.86,19376.142862956,0
+EDSA.US,D,20220331,000000,20.37,21.35,20.2993,20.79,5108.7142872469,0
+EDSA.US,D,20220401,000000,21.14,22.0493,20.51,20.58,8447.5714311057,0
+EDSA.US,D,20220404,000000,20.44,21.14,20.44,20.58,3968.7142869049,0
+EDSA.US,D,20220405,000000,20.6857,20.7193,19.95,20.37,4240.7142869865,0
+EDSA.US,D,20220406,000000,20.23,20.37,19.25,19.6,4367.5714298817,0
+EDSA.US,D,20220407,000000,19.5678,19.5678,18.06,18.62,5918.2857160612,0
+EDSA.US,D,20220408,000000,18.97,19.11,17.92,18.83,3118.1428580783,0
+EDSA.US,D,20220411,000000,18.41,22.3993,18.13,19.53,50794.428586667,0
+EDSA.US,D,20220412,000000,19.53,19.8289,18.5507,18.83,7155.8571450039,0
+EDSA.US,D,20220413,000000,18.9,20.1978,18.7474,19.74,11238.142860514,0
+EDSA.US,D,20220414,000000,19.88,20.37,18.9,19.81,7864.1428595021,0
+EDSA.US,D,20220418,000000,19.985,20.79,18.9,20.3,8532.0000025596,0
+EDSA.US,D,20220419,000000,20.58,20.58,18.9707,19.32,6024.8571446646,0
+EDSA.US,D,20220420,000000,19.18,19.306,18.62,18.69,3424.0000010272,0
+EDSA.US,D,20220421,000000,18.8293,18.9,17.8507,18.48,6920.8571449334,0
+EDSA.US,D,20220422,000000,18.62,18.69,17.5,17.64,4296.5714298604,0
+EDSA.US,D,20220425,000000,17.99,17.99,16.4458,17.108,12989.857146754,0
+EDSA.US,D,20220426,000000,17.43,17.43,15.75,16.03,9344.285717089,0
+EDSA.US,D,20220427,000000,15.75,16.2141,14.98,15.61,5059.4285729464,0
+EDSA.US,D,20220428,000000,16.1,16.1,14.49,15.26,8234.4285738989,0
+EDSA.US,D,20220429,000000,15.61,15.96,15.12,15.54,7205.8571450189,0
+EDSA.US,D,20220502,000000,15.4,16.1,14.98,14.98,3981.0000011943,0
+EDSA.US,D,20220503,000000,15.12,15.33,14.84,14.91,5779.4285731624,0
+EDSA.US,D,20220504,000000,14.84,15.19,13.86,14.63,11383.857146272,0
+EDSA.US,D,20220505,000000,14.07,14.84,14.07,14.7,11231.571431941,0
+EDSA.US,D,20220506,000000,14.4907,15.68,14.07,15.47,11895.714289283,0
+EDSA.US,D,20220509,000000,14.7,15.26,13.0529,13.58,19232.571434341,0
+EDSA.US,D,20220510,000000,14.35,14.63,12.81,13.51,9753.2857172117,0
+EDSA.US,D,20220511,000000,13.09,13.7893,12.25,12.39,6796.0000020388,0
+EDSA.US,D,20220512,000000,12.18,13.1166,12.04,12.81,5485.5714302171,0
+EDSA.US,D,20220513,000000,13.44,14.28,12.8891,12.95,12968.857146748,0
+EDSA.US,D,20220516,000000,13.93,13.93,12.74,12.88,3527.7142867726,0
+EDSA.US,D,20220517,000000,12.95,13.9993,12.88,13.65,8475.1428596854,0
+EDSA.US,D,20220518,000000,13.72,13.72,13.09,13.37,5683.0000017049,0
+EDSA.US,D,20220519,000000,13.02,13.65,12.74,13.23,19924.14286312,0
+EDSA.US,D,20220520,000000,13.0207,13.2552,12.6,12.74,8818.1428597883,0
+EDSA.US,D,20220523,000000,12.67,13.2293,12.67,13.09,2781.7142865488,0
+EDSA.US,D,20220524,000000,13.23,13.58,12.25,12.25,8308.1428596353,0
+EDSA.US,D,20220525,000000,12.3508,12.782,11.9,12.18,9008.7142884169,0
+EDSA.US,D,20220526,000000,12.11,13.02,11.914,12.67,8601.428574009,0
+EDSA.US,D,20220527,000000,12.88,13.86,12.6777,13.72,10139.714288756,0
+EDSA.US,D,20220531,000000,13.93,15.33,13.65,14.42,11264.428574808,0
+EDSA.US,D,20220601,000000,14.98,15.0493,13.93,14.07,7877.2857166489,0
+EDSA.US,D,20220602,000000,14.21,14.5089,13.93,14.07,3027.142858051,0
+EDSA.US,D,20220603,000000,14.14,14.98,14,14.56,8316.5714310664,0
+EDSA.US,D,20220606,000000,14.42,14.56,13.58,13.86,5994.4285732269,0
+EDSA.US,D,20220607,000000,13.72,13.93,13.3,13.79,5181.0000015543,0
+EDSA.US,D,20220608,000000,13.72,14.07,13.3,13.93,5400.8571444774,0
+EDSA.US,D,20220609,000000,13.79,13.8593,13.44,13.79,5360.000001608,0
+EDSA.US,D,20220610,000000,13.8481,13.8481,12.81,13.3,7857.2857166429,0
+EDSA.US,D,20220613,000000,13.44,13.44,11.9,11.97,3891.1428583102,0
+EDSA.US,D,20220614,000000,11.9,12.25,11.69,11.83,2786.0000008358,0
+EDSA.US,D,20220615,000000,11.9,12.32,11.55,11.9,8230.5714310406,0
+EDSA.US,D,20220616,000000,11.13,11.62,10.85,11.55,7375.8571450699,0
+EDSA.US,D,20220617,000000,11.41,12.1296,11.34,11.34,11983.142860738,0
+EDSA.US,D,20220621,000000,11.9,11.9,11.34,11.55,7864.5714309308,0
+EDSA.US,D,20220622,000000,11.62,11.83,11.41,11.62,8014.1428595471,0
+EDSA.US,D,20220623,000000,11.55,11.83,11.34,11.69,6543.2857162487,0
+EDSA.US,D,20220624,000000,12.145,12.2493,11.27,11.41,6729.2857163045,0
+EDSA.US,D,20220627,000000,11.62,11.62,10.85,10.92,11126.285717624,0
+EDSA.US,D,20220628,000000,11.018,11.27,10.29,10.29,5109.8571443901,0
+EDSA.US,D,20220629,000000,10.6967,10.6967,9.8,10.36,11491.714289162,0
+EDSA.US,D,20220630,000000,9.66,11.9,9.1245,11.27,16610.428576412,0
+EDSA.US,D,20220701,000000,11.06,11.4303,10.57,11.2,6721.8571448737,0
+EDSA.US,D,20220705,000000,11.0964,11.69,11.0593,11.34,8940.000002682,0
+EDSA.US,D,20220706,000000,11.48,12.4747,11.48,12.04,13243.571432545,0
+EDSA.US,D,20220707,000000,12.39,13.16,12.11,12.95,5867.2857160459,0
+EDSA.US,D,20220708,000000,12.95,14.63,12.39,13.09,10339.142860245,0
+EDSA.US,D,20220711,000000,12.81,13.0893,12.25,12.6,4742.2857157084,0
+EDSA.US,D,20220712,000000,12.81,13.23,12.32,12.74,3508.7142867669,0
+EDSA.US,D,20220713,000000,13.37,13.37,12.6,12.67,5161.428572977,0
+EDSA.US,D,20220714,000000,12.67,12.684,11.48,11.48,4914.28571576,0
+EDSA.US,D,20220715,000000,11.48,11.62,11.2,11.48,2536.0000007608,0
+EDSA.US,D,20220718,000000,11.55,12.04,11.41,11.41,3289.2857152725,0
+EDSA.US,D,20220719,000000,11.69,12.061,11.27,11.62,2463.1428578818,0
+EDSA.US,D,20220720,000000,11.4387,12.74,11.4387,11.9,4767.142858573,0
+EDSA.US,D,20220721,000000,11.9833,12.39,11.83,12.11,2602.857143638,0
+EDSA.US,D,20220722,000000,11.9007,12.04,11.69,11.76,2369.2857149965,0
+EDSA.US,D,20220725,000000,12.04,13.3,11.55,11.9,35678.000010703,0
+EDSA.US,D,20220726,000000,11.69,11.97,11.515,11.76,2634.5714293618,0
+EDSA.US,D,20220727,000000,12.04,14,11.6207,12.25,23104.714292646,0
+EDSA.US,D,20220728,000000,12.11,12.95,12.0302,12.74,8865.1428598024,0
+EDSA.US,D,20220729,000000,12.74,12.74,12.46,12.6,3013.4285723326,0
+EDSA.US,D,20220801,000000,12.74,12.74,11.9,11.97,6791.428573466,0
+EDSA.US,D,20220802,000000,12.2493,12.4971,11.6585,11.9,5947.2857160699,0
+EDSA.US,D,20220803,000000,11.9,12.25,11.83,11.83,5186.1428586987,0
+EDSA.US,D,20220804,000000,12.04,13.965,11.83,13.51,9802.4285743693,0
+EDSA.US,D,20220805,000000,13.44,16.3093,12.74,15.05,48406.428585951,0
+EDSA.US,D,20220808,000000,15.75,17.2263,14.7,16.31,30482.28572343,0
+EDSA.US,D,20220809,000000,13.65,15.54,13.16,14.07,42661.428584227,0
+EDSA.US,D,20220810,000000,14.49,14.63,13.776,14.14,6535.8571448179,0
+EDSA.US,D,20220811,000000,14.28,15.085,14.07,14.21,9326.8571456552,0
+EDSA.US,D,20220812,000000,14.56,14.77,13.65,14.42,6302.857144748,0
+EDSA.US,D,20220815,000000,14.56,14.56,13.72,13.72,5302.7142873051,0
+EDSA.US,D,20220816,000000,13.93,15.12,13.37,14.21,29008.142865845,0
+EDSA.US,D,20220817,000000,14.28,14.49,13.86,14.35,5395.1428587614,0
+EDSA.US,D,20220818,000000,14.35,14.7693,13.5807,14.21,39942.714297697,0
+EDSA.US,D,20220819,000000,14.28,14.28,13.72,14,9265.5714313511,0
+EDSA.US,D,20220822,000000,14,14.0084,12.6,12.95,12330.571432271,0
+EDSA.US,D,20220823,000000,12.7057,13.4393,12.25,12.74,9877.0000029631,0
+EDSA.US,D,20220824,000000,12.6,13.58,12.25,13.09,14554.714290081,0
+EDSA.US,D,20220825,000000,13.09,13.37,12.6,12.95,5122.5714301082,0
+EDSA.US,D,20220826,000000,12.74,13.93,12.25,12.46,12256.285717963,0
+EDSA.US,D,20220829,000000,12.6,13.86,12.53,13.3,27840.428579781,0
+EDSA.US,D,20220830,000000,13.86,13.86,12.81,13.02,1722.4285719453,0
+EDSA.US,D,20220831,000000,12.6042,13.23,12.6042,13.16,1744.1428576661,0
+EDSA.US,D,20220901,000000,12.95,13.02,12.6,12.6,2549.0000007647,0
+EDSA.US,D,20220902,000000,12.81,13.02,12.25,12.32,12082.571432196,0
+EDSA.US,D,20220906,000000,12.67,12.95,11.76,11.83,3937.0000011811,0
+EDSA.US,D,20220907,000000,12.04,12.46,11.9,12.39,5752.857144583,0
+EDSA.US,D,20220908,000000,12.53,12.9493,12.04,12.67,5751.2857160111,0
+EDSA.US,D,20220909,000000,12.53,12.88,12.18,12.6,7198.0000021594,0
+EDSA.US,D,20220912,000000,12.74,12.74,12.46,12.74,2373.5714292835,0
+EDSA.US,D,20220913,000000,12.53,12.719,12.32,12.3235,3144.1428580861,0
+EDSA.US,D,20220914,000000,12.25,12.67,11.9,11.9,7205.1428593044,0
+EDSA.US,D,20220915,000000,12.53,12.53,11.97,12.32,2129.8571434961,0
+EDSA.US,D,20220916,000000,11.97,12.11,11.27,11.9,10906.285717558,0
+EDSA.US,D,20220919,000000,11.83,11.83,11.55,11.62,943.8571431403,0
+EDSA.US,D,20220920,000000,11.48,11.62,10.78,11.095,5434.0000016302,0
+EDSA.US,D,20220921,000000,10.99,11.2,10.5,10.92,9255.2857170623,0
+EDSA.US,D,20220922,000000,10.64,10.78,10.15,10.43,4964.5714300608,0
+EDSA.US,D,20220923,000000,10.2088,10.2207,9.45,9.73,14926.857147335,0
+EDSA.US,D,20220926,000000,9.45,9.8,9.24,9.31,5735.1428588634,0
+EDSA.US,D,20220927,000000,9.38,9.6796,9.38,9.52,5177.0000015531,0
+EDSA.US,D,20220928,000000,9.52,10.01,9.415,9.73,3936.2857154666,0
+EDSA.US,D,20220929,000000,10.0415,10.08,9.835,9.94,2068.0000006204,0
+EDSA.US,D,20220930,000000,10.5,11.55,6.3,6.4491,1075951.2860371,0
+EDSA.US,D,20221003,000000,6.72,8.05,6.4533,7.7,115711.00003471,0
+EDSA.US,D,20221004,000000,8.05,8.19,7.56,7.98,50509.285729439,0
+EDSA.US,D,20221005,000000,8.05,8.26,7.7,8.05,16445.714290648,0
+EDSA.US,D,20221006,000000,8.12,8.19,7.7,8.05,17102.714290845,0
+EDSA.US,D,20221007,000000,7.8729,8.05,7.28,7.35,18730.571434191,0
+EDSA.US,D,20221010,000000,7.6048,7.7,7.21,7.42,9445.4285742622,0
+EDSA.US,D,20221011,000000,7.4193,7.63,7,7.21,8302.0000024906,0
+EDSA.US,D,20221012,000000,7.07,7.2737,6.79,7.07,10976.285717579,0
+EDSA.US,D,20221013,000000,6.7207,7.35,6.51,7.14,14274.571432854,0
+EDSA.US,D,20221014,000000,7.2093,7.28,6.65,6.7739,17823.571433918,0
+EDSA.US,D,20221017,000000,7.14,7.35,6.825,7.07,16039.857147669,0
+EDSA.US,D,20221018,000000,7.35,7.5593,7.07,7.35,9332.0000027996,0
+EDSA.US,D,20221019,000000,7.49,7.49,6.6871,6.7277,12518.142860898,0
+EDSA.US,D,20221020,000000,6.72,6.972,6.72,6.93,3339.5714295733,0
+EDSA.US,D,20221021,000000,7,7.07,6.6577,6.9902,10105.142860174,0
+EDSA.US,D,20221024,000000,7.10535,7.10535,6.65,7,4125.8571440949,0
+EDSA.US,D,20221025,000000,6.9293,7.07,6.79,6.8691,4572.4285728003,0
+EDSA.US,D,20221026,000000,7,7,6.79,6.9041,7545.714287978,0
+EDSA.US,D,20221027,000000,6.9041,6.93,6.545,6.6514,8175.1428595954,0
+EDSA.US,D,20221028,000000,6.8166,7.28,6.75535,7.07,8181.2857167401,0
+EDSA.US,D,20221031,000000,7.21,7.28,6.9027,7.21,4384.7142870297,0
+EDSA.US,D,20221101,000000,7.14,7.3493,7,7.2093,3691.8571439647,0
+EDSA.US,D,20221102,000000,7.07,7.35,6.825,7,7650.000002295,0
+EDSA.US,D,20221103,000000,7,7.28,6.79,6.9993,3582.0000010746,0
+EDSA.US,D,20221104,000000,6.93,6.9979,6.09,6.1446,25955.857150644,0
+EDSA.US,D,20221107,000000,6.3833,6.5779,6.3,6.4155,7115.8571449919,0
+EDSA.US,D,20221108,000000,6.79,6.79,5.908,5.9507,16481.000004944,0
+EDSA.US,D,20221109,000000,6.0207,6.321,5.9304,6.0228,13623.857146944,0
+EDSA.US,D,20221110,000000,5.95,6.405,5.74,6.3007,6904.0000020712,0
+EDSA.US,D,20221111,000000,6.37,6.6745,6.265,6.5191,11285.142860528,0
+EDSA.US,D,20221114,000000,6.5107,6.64999,6.30007,6.475,5840.000001752,0
+EDSA.US,D,20221115,000000,6.51,6.6493,6.3,6.4183,6761.1428591712,0
+EDSA.US,D,20221116,000000,6.405,6.4197,6.0207,6.0564,11636.000003491,0
+EDSA.US,D,20221117,000000,5.9773,6.23,5.7848,5.7848,4638.571429963,0
+EDSA.US,D,20221118,000000,6.09036,6.2307,5.32,5.7981,7898.8571452268,0
+EDSA.US,D,20221121,000000,6.02,6.09,5.6,5.6,8128.57143101,0
+EDSA.US,D,20221122,000000,5.95,6.0907,5.4173,6.09,18711.857148471,0
+EDSA.US,D,20221123,000000,6.1943,6.23,6.0907,6.1257,1982.5714291662,0
+EDSA.US,D,20221125,000000,6.23,6.5093,6.23,6.2727,1795.8571433959,0
+EDSA.US,D,20221128,000000,6.3,6.51,6.1754,6.3707,8193.1428596008,0
+EDSA.US,D,20221129,000000,6.44,6.51,6.1768,6.23,11545.571432035,0
+EDSA.US,D,20221130,000000,6.37,6.51,6.2307,6.4554,15157.857147405,0
+EDSA.US,D,20221201,000000,6.51,6.9832,6.30349,6.58,11763.285717815,0
+EDSA.US,D,20221202,000000,6.8082,7.315,6.5947,6.8607,16571.142862114,0
+EDSA.US,D,20221205,000000,7.07,7.1239,6.8033,7,9132.5714313112,0
+EDSA.US,D,20221206,000000,7.07,7.07,6.5247,6.5247,8552.4285739943,0
+EDSA.US,D,20221207,000000,6.72,6.79,6.0186,6.0186,7506.5714308234,0
+EDSA.US,D,20221208,000000,6.09,6.1586,5.88,6.0557,4026.2857154936,0
+EDSA.US,D,20221209,000000,6.09,6.3,5.9129,6.09,7454.285716522,0
+EDSA.US,D,20221212,000000,6.0186,6.4673,6.01719,6.44,9014.8571455616,0
+EDSA.US,D,20221213,000000,6.3,6.5492,6.3,6.4008,4036.8571440682,0
+EDSA.US,D,20221214,000000,6.37,6.51001,6.3007,6.307,14459.142861481,0
+EDSA.US,D,20221215,000000,6.37,6.93,6.37,6.7179,9233.2857170557,0
+EDSA.US,D,20221216,000000,6.79,6.79,6.3707,6.6577,10565.142860312,0
+EDSA.US,D,20221219,000000,7,7,6.3042,6.3217,9012.1428598465,0
+EDSA.US,D,20221220,000000,7,8.54,6.51,7.42,642489.57162132,0
+EDSA.US,D,20221221,000000,7.21,10.08,6.9531,9.59,206003.85720466,0
+EDSA.US,D,20221222,000000,9.59,14.7,9.52,13.09,523116.00015693,0
+EDSA.US,D,20221223,000000,13.3,18.48,13.3,14.77,781831.85737741,0
+EDSA.US,D,20221227,000000,13.65,16.8,12.95,16.17,251152.14293249,0
+EDSA.US,D,20221228,000000,16.73,16.73,12.6,12.95,138898.85718453,0
+EDSA.US,D,20221229,000000,12.67,12.7862,10.57,12.18,120342.85717896,0
+EDSA.US,D,20221230,000000,11.9,15.4,11.9,15.12,91759.428598956,0
+EDSA.US,D,20230103,000000,15.75,16.2288,13.3,14,68765.142877772,0
+EDSA.US,D,20230104,000000,13.79,16.03,13.5457,15.96,44578.285727659,0
+EDSA.US,D,20230105,000000,16.1,16.9393,15.47,16.45,31698.000009509,0
+EDSA.US,D,20230106,000000,16.38,17.9158,15.96,17.78,42907.285727158,0
+EDSA.US,D,20230109,000000,18.41,19.67,17.5,18.41,82652.285739081,0
+EDSA.US,D,20230110,000000,18.13,19.67,17.36,17.5,45836.857156608,0
+EDSA.US,D,20230111,000000,18.34,18.83,16.884,17.5,58358.285731793,0
+EDSA.US,D,20230112,000000,17.57,17.99,16.31,17.36,36872.714296776,0
+EDSA.US,D,20230113,000000,17.22,18.55,17.15,17.64,61220.857161223,0
+EDSA.US,D,20230117,000000,12.53,12.53,9.73,10.22,508516.28586684,0
+EDSA.US,D,20230118,000000,10.08,11.06,9.94,10.29,95470.571457213,0
+EDSA.US,D,20230119,000000,9.94,10.5,9.5207,10.22,55852.571445327,0
+EDSA.US,D,20230120,000000,10.29,10.5,9.6607,10.36,41256.285726663,0
+EDSA.US,D,20230123,000000,10.64,11.13,9.66,10.36,60229.57144664,0
+EDSA.US,D,20230124,000000,9.94,10.325,9.52,10.01,23938.857150039,0
+EDSA.US,D,20230125,000000,10.08,10.57,9.66,10.57,19428.714291543,0
+EDSA.US,D,20230126,000000,10.43,10.78,10.185,10.64,9562.2857171544,0
+EDSA.US,D,20230127,000000,10.5,10.9172,10.29,10.36,16249.285719161,0
+EDSA.US,D,20230130,000000,10.22,10.57,10.22,10.29,6287.5714304577,0
+EDSA.US,D,20230131,000000,10.64,10.64,10.22,10.5,11252.000003376,0
+EDSA.US,D,20230201,000000,10.43,10.6232,8.7892,9.87,50263.285729365,0
+EDSA.US,D,20230202,000000,9.8,11.2,9.8,10.85,40400.00001212,0
+EDSA.US,D,20230203,000000,10.78,10.7863,10.36,10.36,11388.571431988,0
+EDSA.US,D,20230206,000000,10.15,10.3957,9.59,9.8,13590.14286122,0
+EDSA.US,D,20230207,000000,9.94,9.94,9.52,9.59,8856.5714312284,0
+EDSA.US,D,20230208,000000,9.59,9.8,9.24,9.52,9395.714288533,0
+EDSA.US,D,20230209,000000,9.8,10.1983,9.5207,10.01,10180.571431626,0
+EDSA.US,D,20230210,000000,9.8,10.08,9.66,10.08,6310.2857161788,0
+EDSA.US,D,20230213,000000,9.835,10.0793,9.59,9.8,9378.4285742421,0
+EDSA.US,D,20230214,000000,9.87,9.9393,9.5277,9.73,7752.857145183,0
+EDSA.US,D,20230215,000000,9.73,10.29,9.5494,10.08,20842.714291967,0
+EDSA.US,D,20230216,000000,10.08,10.71,9.87,10.29,22335.571435272,0
+EDSA.US,D,20230217,000000,10.22,10.29,9.66,10.0093,6563.8571448263,0
+EDSA.US,D,20230221,000000,9.8,10.29,9.8,10.29,11124.571431909,0
+EDSA.US,D,20230222,000000,10.08,10.5,10.01,10.29,6589.5714305483,0
+EDSA.US,D,20230223,000000,10.3355,10.36,9.94,10.22,11868.00000356,0
+EDSA.US,D,20230224,000000,9.73,10.185,9.66,9.8,11625.571432059,0
+EDSA.US,D,20230227,000000,9.8,10.08,9.66,9.94,7257.8571450345,0
+EDSA.US,D,20230228,000000,9.8,10.36,9.66,10.01,4984.4285729239,0
+EDSA.US,D,20230301,000000,9.87,10.15,9.73,9.73,5743.1428588658,0
+EDSA.US,D,20230302,000000,9.73,10.08,9.52,9.7741,7328.8571450558,0
+EDSA.US,D,20230303,000000,9.9141,10.29,9.73,10.15,13152.71428966,0
+EDSA.US,D,20230306,000000,10.01,10.29,9.59,10.29,7286.2857164716,0
+EDSA.US,D,20230307,000000,10.29,10.36,9.73,10.22,6420.000001926,0
+EDSA.US,D,20230308,000000,10.3523,10.3593,9.17,9.52,12714.857146672,0
+EDSA.US,D,20230309,000000,9.66,9.87,8.96,9.03,7255.1428593194,0
+EDSA.US,D,20230310,000000,9.45,9.45,7.84,8.75,29979.714294708,0
+EDSA.US,D,20230313,000000,8.47,8.89,8.47,8.785,2736.2857151066,0
+EDSA.US,D,20230314,000000,8.82,9.289,8.75,8.75,2628.57142936,0
+EDSA.US,D,20230315,000000,8.47,9.345,8.12,8.4,39804.142869084,0
+EDSA.US,D,20230316,000000,8.5134,8.7493,8.2621,8.61,14303.000004291,0
+EDSA.US,D,20230317,000000,8.61,8.61,6.9615,6.9615,15341.85714746,0
+EDSA.US,D,20230320,000000,8.12,8.12,7.35,7.56,7189.8571450141,0
+EDSA.US,D,20230321,000000,7.77,7.9009,7.07,7.28,9785.0000029355,0
+EDSA.US,D,20230322,000000,7.28,7.56,7.07,7.28,12463.857146596,0
+EDSA.US,D,20230323,000000,7.14,7.4683,7.14,7.28,3902.4285725993,0
+EDSA.US,D,20230324,000000,7.35,7.63,7.28,7.49,6280.8571447414,0
+EDSA.US,D,20230327,000000,7.28,7.56,7.14,7.245,6300.00000189,0
+EDSA.US,D,20230328,000000,7.35,7.35,7.07,7.21,15462.57143321,0
+EDSA.US,D,20230329,000000,7.14,7.2758,6.86,6.93,10082.000003025,0
+EDSA.US,D,20230330,000000,6.86,6.8999,6.3,6.461,13952.571432757,0
+EDSA.US,D,20230331,000000,6.44,6.566,5.9892,6.3847,13657.14286124,0
+EDSA.US,D,20230403,000000,6.265,6.9993,6.265,6.9839,8641.428574021,0
+EDSA.US,D,20230404,000000,7,7.2793,6.7207,6.7207,19625.714291602,0
+EDSA.US,D,20230405,000000,6.72,6.93,6.58,6.5807,8222.2857167524,0
+EDSA.US,D,20230406,000000,6.5373,7,6.37,6.6458,6186.7142875703,0
+EDSA.US,D,20230410,000000,6.72,7,6.72,6.9853,6380.000001914,0
+EDSA.US,D,20230411,000000,7,7.07,6.72,6.72,7590.1428594199,0
+EDSA.US,D,20230412,000000,6.93,7,6.51,6.51,6947.142859227,0
+EDSA.US,D,20230413,000000,6.65,7.07,6.65,7,6355.1428590494,0
+EDSA.US,D,20230414,000000,6.79,7.35,6.79,7.35,12156.428575076,0
+EDSA.US,D,20230417,000000,7.28,7.49,7.21,7.42,7676.2857165886,0
+EDSA.US,D,20230418,000000,7.35,7.3787,7.07,7.231,8947.4285741128,0
+EDSA.US,D,20230419,000000,7.21,7.56,7.07,7.56,14088.428575655,0
+EDSA.US,D,20230420,000000,7.21,7.56,7.21,7.35,14884.000004465,0
+EDSA.US,D,20230421,000000,7.42,7.56,7.28,7.56,5426.1428587707,0
+EDSA.US,D,20230424,000000,7.56,8.393,7.56,8.12,38316.000011495,0
+EDSA.US,D,20230425,000000,8.12,8.61,7.7,7.98,20647.428577623,0
+EDSA.US,D,20230426,000000,8.05,8.54,7.5117,8.05,36385.428582344,0
+EDSA.US,D,20230427,000000,7.98,8.05,7.35,7.84,12344.428575132,0
+EDSA.US,D,20230428,000000,7.91,8.05,7.56,7.84,8773.8571454893,0
+EDSA.US,D,20230501,000000,8.05,8.61,7.77,7.91,13403.42857545,0
+EDSA.US,D,20230502,000000,7.77,7.98,7.56,7.7,25644.857150551,0
+EDSA.US,D,20230503,000000,7.8694,8.26,7.77,7.84,12737.285718107,0
+EDSA.US,D,20230504,000000,7.77,8.05,7.63,7.63,6490.5714305186,0
+EDSA.US,D,20230505,000000,7.56,8.078,7.35,7.42,16276.714290597,0
+EDSA.US,D,20230508,000000,7.7,7.84,7,7,21497.142863592,0
+EDSA.US,D,20230509,000000,7.21,7.21,6.6542,6.79,8869.8571455181,0
+EDSA.US,D,20230510,000000,6.93,7.14,6.72,6.9272,7290.8571450444,0
+EDSA.US,D,20230511,000000,6.72,7.0693,6.615,6.6157,7702.857145168,0
+EDSA.US,D,20230512,000000,6.909,6.909,6.16,6.174,11734.714289235,0
+EDSA.US,D,20230515,000000,6.3889,6.3889,6.16,6.1607,4590.1428585199,0
+EDSA.US,D,20230516,000000,6.16,6.328,5.8807,5.95,6005.1428589444,0
+EDSA.US,D,20230517,000000,5.95,7,5.845,6.58,16338.42857633,0
+EDSA.US,D,20230518,000000,6.3826,6.58,6.2377,6.37,5332.2857158854,0
+EDSA.US,D,20230519,000000,6.3378,6.3378,6.1747,6.2993,2538.7142864759,0
+EDSA.US,D,20230522,000000,6.1089,6.4743,6.1089,6.37,1233.1428575128,0
+EDSA.US,D,20230523,000000,6.44,6.475,6.3267,6.4393,4908.4285729011,0
+EDSA.US,D,20230524,000000,6.4225,6.93,6.36999,6.9293,11123.14286048,0
+EDSA.US,D,20230525,000000,7.07,7.07,6.1397,6.3,10562.000003169,0
+EDSA.US,D,20230526,000000,6.44,6.5072,6.0914,6.36966,8583.5714311465,0
+EDSA.US,D,20230530,000000,6.44,6.44,6.1425,6.2993,2884.8571437226,0
+EDSA.US,D,20230531,000000,6.37,6.44,6.2391,6.37,4672.7142871161,0
+EDSA.US,D,20230601,000000,6.3007,6.3693,5.9892,6.3693,2511.428572182,0
+EDSA.US,D,20230602,000000,6.3021,6.3021,6.1607,6.2615,7682.4285737333,0
+EDSA.US,D,20230605,000000,6.16,6.4953,6.0907,6.0907,11810.285717829,0
+EDSA.US,D,20230606,000000,6.09,6.195,5.88,5.95,8264.7142881937,0
+EDSA.US,D,20230607,000000,5.95,6.44,5.88,6.20165,7783.4285737636,0
+EDSA.US,D,20230608,000000,6.3,6.3,6.06374,6.06374,3833.5714297215,0
+EDSA.US,D,20230609,000000,6.09,6.4519,5.95,6.3,26656.285722283,0
+EDSA.US,D,20230612,000000,6.37,6.44,5.88,5.894,10299.857145947,0
+EDSA.US,D,20230613,000000,5.9332,6.2111,5.88,6.0557,6705.2857162973,0
+EDSA.US,D,20230614,000000,6.23,6.23,5.88,6.02,4574.7142870867,0
+EDSA.US,D,20230615,000000,6.0893,6.09,5.91571,6.0151,1365.4285718382,0
+EDSA.US,D,20230616,000000,6.0207,6.08929,5.88,5.88,6622.5714305582,0
+EDSA.US,D,20230620,000000,5.9339,6.2993,5.88071,5.9514,7952.5714309572,0
+EDSA.US,D,20230621,000000,6.02,6.09,5.81,5.9493,9234.1428599131,0
+EDSA.US,D,20230622,000000,5.88,6.02071,5.88,5.9668,2553.4285721946,0
+EDSA.US,D,20230623,000000,6.02,6.1453,5.845,6.0179,8871.2857169471,0
+EDSA.US,D,20230626,000000,5.88,6.09,5.6,5.6,11571.000003471,0
+EDSA.US,D,20230627,000000,5.6,5.6406,5.46,5.6406,7534.8571451176,0
+EDSA.US,D,20230628,000000,5.6182,5.95,5.53,5.831,16949.428576513,0
+EDSA.US,D,20230629,000000,5.656,5.9353,5.3921,5.3921,17385.428576644,0
+EDSA.US,D,20230630,000000,5.46,5.7253,5.46,5.6763,1889.8571434241,0
+EDSA.US,D,20230703,000000,5.971,6.02,5.7134,5.845,4901.5714300419,0
+EDSA.US,D,20230705,000000,5.845,6.1586,5.845,5.88,16948.28571937,0
+EDSA.US,D,20230706,000000,5.88,5.9913,5.77465,5.9528,2023.1428577498,0
+EDSA.US,D,20230707,000000,5.95,6.034,5.8121,5.88,4700.4285728387,0
+EDSA.US,D,20230710,000000,5.88,5.88,5.5657,5.67,10773.571431804,0
+EDSA.US,D,20230711,000000,5.74,5.74,5.53,5.61471,1914.0000005742,0
+EDSA.US,D,20230712,000000,5.6147,5.75155,5.46,5.7225,3247.5714295457,0
+EDSA.US,D,20230713,000000,5.6707,5.88,5.6007,5.6826,17058.714290832,0
+EDSA.US,D,20230714,000000,5.8723,5.87801,5.53,5.8303,17540.571433834,0
+EDSA.US,D,20230717,000000,5.46,5.95,5.46,5.712,40566.142869313,0
+EDSA.US,D,20230718,000000,5.7092,5.95,5.7092,5.915,4790.8571442944,0
+EDSA.US,D,20230719,000000,5.88,6.02,5.81,5.88,5528.8571445158,0
+EDSA.US,D,20230720,000000,5.95,6.02,5.775,5.7925,7767.142859473,0
+EDSA.US,D,20230721,000000,5.7925,5.95,5.7043,5.7757,7081.0000021243,0
+EDSA.US,D,20230724,000000,5.95,5.95,5.6098,5.6693,5865.1428589024,0
+EDSA.US,D,20230725,000000,5.67,5.67,5.5559,5.5636,5481.428573073,0
+EDSA.US,D,20230726,000000,5.6,5.6686,5.39,5.3907,6709.4285734414,0
+EDSA.US,D,20230727,000000,5.39001,5.49501,5.39,5.4936,5314.5714301658,0
+EDSA.US,D,20230728,000000,5.53,5.7246,5.4432,5.5258,6691.2857162931,0
+EDSA.US,D,20230731,000000,5.6,5.94993,5.6,5.74,9924.7142886917,0
+EDSA.US,D,20230801,000000,5.74,5.88,5.6707,5.88,2518.1428578983,0
+EDSA.US,D,20230802,000000,5.768,5.915,5.74,5.775,4541.1428585052,0
+EDSA.US,D,20230803,000000,5.67,6.9447,5.67,6.93,20365.00000611,0
+EDSA.US,D,20230804,000000,6.9993,6.9993,6.1607,6.1607,5991.7142875118,0
+EDSA.US,D,20230807,000000,6.16,6.6101,6.153,6.335,7692.857145165,0
+EDSA.US,D,20230808,000000,6.51,6.65,6.1614,6.23,2646.7142865083,0
+EDSA.US,D,20230809,000000,6.524,6.5779,6.2573,6.419,2923.8571437343,0
+EDSA.US,D,20230810,000000,6.713,6.713,5.74,6.23,9022.2857169924,0
+EDSA.US,D,20230811,000000,6.02,6.23,6.02,6.23,1772.857143389,0
+EDSA.US,D,20230814,000000,6.02,6.3,5.81,6.1145,4467.142858483,0
+EDSA.US,D,20230815,000000,6.02,6.09,5.8114,5.95,3477.8571439005,0
+EDSA.US,D,20230816,000000,5.957,6.2265,5.74,5.91465,6425.0000019275,0
+EDSA.US,D,20230817,000000,5.88,6.02,5.845,5.95,1408.0000004224,0
+EDSA.US,D,20230818,000000,6.0193,6.22789,5.9507,6.0907,1838.571429123,0
+EDSA.US,D,20230821,000000,6.02,6.0907,5.95,5.95,3706.2857153976,0
+EDSA.US,D,20230822,000000,6.3,6.3,5.7435,5.8107,4091.428572656,0
+EDSA.US,D,20230823,000000,5.8723,6.3,5.8107,6.237,15134.142861683,0
+EDSA.US,D,20230824,000000,6.3,6.3,5.852,6.0235,5331.8571444567,0
+EDSA.US,D,20230825,000000,5.81,6.2307,5.81,6.16,3590.7142867915,0
+EDSA.US,D,20230828,000000,6.16,6.27269,5.95,6.104,3805.0000011415,0
+EDSA.US,D,20230829,000000,6.0305,6.195,5.95,6.02,41101.857155188,0
+EDSA.US,D,20230830,000000,5.88,6.0207,5.8394,5.894,2208.1428578053,0
+EDSA.US,D,20230831,000000,5.95,6.16,5.929,5.929,3702.1428582535,0
+EDSA.US,D,20230901,000000,5.88,6.0907,5.845,5.859,4187.2857155419,0
+EDSA.US,D,20230905,000000,6.16,6.16,5.9108,6.076,4906.8571443292,0
+EDSA.US,D,20230906,000000,5.8471,6.1593,5.8471,5.9507,1774.4285719609,0
+EDSA.US,D,20230907,000000,5.95,6.153,5.95,6.013,1412.857143281,0
+EDSA.US,D,20230908,000000,6.09,6.2993,5.9885,6.0991,2831.8571437067,0
+EDSA.US,D,20230911,000000,6.16,6.23,5.95,6.1481,1668.4285719291,0
+EDSA.US,D,20230912,000000,6.14251,6.2993,5.775,6.118,5708.0000017124,0
+EDSA.US,D,20230913,000000,6.16,6.16,5.88,5.8807,4412.0000013236,0
+EDSA.US,D,20230914,000000,6.125,6.125,5.8807,5.8807,1889.1428577096,0
+EDSA.US,D,20230915,000000,5.88071,6.3,5.852,6.3,7578.1428594163,0
+EDSA.US,D,20230918,000000,5.8884,6.23,5.8884,6.09,2193.0000006579,0
+EDSA.US,D,20230919,000000,5.8968,6.16,5.8968,6.16,2417.0000007251,0
+EDSA.US,D,20230920,000000,5.964,6.09,5.88,5.9969,2594.285715064,0
+EDSA.US,D,20230921,000000,5.88,6.0186,5.88,6.0186,185.1428571984,0
+EDSA.US,D,20230922,000000,6.00566,6.2384,5.95,5.9647,2904.5714294428,0
+EDSA.US,D,20230925,000000,5.96471,6.1971,5.845,5.957,1429.7142861432,0
+EDSA.US,D,20230926,000000,5.95,6.0172,5.67,5.705,7830.7142880635,0
+EDSA.US,D,20230927,000000,5.74,5.845,5.25,5.495,9625.4285743162,0
+EDSA.US,D,20230928,000000,5.5195,5.5195,3.57,5.019,254080.85721908,0
+EDSA.US,D,20230929,000000,4.9,5.061,4.34,4.424,20664.000006199,0
+EDSA.US,D,20231002,000000,5.075,5.075,4.55,4.7313,5636.8571445482,0
+EDSA.US,D,20231003,000000,4.55,4.59201,4.20175,4.494,5727.2857160039,0
+EDSA.US,D,20231004,000000,4.55,4.55,4.396,4.4135,1171.2857146371,0
+EDSA.US,D,20231005,000000,4.543,4.55,4.19929,4.375,5734.1428588631,0
+EDSA.US,D,20231006,000000,4.34,4.4975,4.06,4.27438,11064.428574748,0
+EDSA.US,D,20231009,000000,4.55,4.55,4.207,4.27,2719.7142865302,0
+EDSA.US,D,20231010,000000,4.2,4.21173,2.7391,2.8742,129439.14289597,0
+EDSA.US,D,20231011,000000,2.52,2.98,2.4603,2.7,97489,0
+EDSA.US,D,20231012,000000,3,8.3331,3,4.88,3313390,0
+EDSA.US,D,20231013,000000,4.22,4.7999,3.5901,3.955,385875,0
+EDSA.US,D,20231016,000000,4.1,4.4899,4.0242,4.23,125117,0
+EDSA.US,D,20231017,000000,4.27,4.27,4.1,4.12,56067,0
+EDSA.US,D,20231018,000000,4.22,4.2947,4.015,4.1,70981,0
+EDSA.US,D,20231019,000000,4.06,4.06,3.5,3.7,45642,0
+EDSA.US,D,20231020,000000,3.63,3.7113,3.405,3.4399,27083,0
+EDSA.US,D,20231023,000000,3.35,3.67,3.17,3.34,43730,0
+EDSA.US,D,20231024,000000,3.3,3.6737,3.2801,3.31,45381,0
+EDSA.US,D,20231025,000000,3.4,3.4,3.16,3.355,22234,0
+EDSA.US,D,20231026,000000,3.45,3.45,3.23,3.265,23438,0
+EDSA.US,D,20231027,000000,3.27,3.27,3.05,3.11,18061,0
+EDSA.US,D,20231030,000000,3.07,3.27,3.07,3.15,9850,0
+EDSA.US,D,20231031,000000,3.08,3.2799,3.08,3.22,11960,0
+EDSA.US,D,20231101,000000,3.25,3.3499,3.17,3.2,9424,0
+EDSA.US,D,20231102,000000,3.35,3.5632,3.31,3.41,27398,0
+EDSA.US,D,20231103,000000,3.56,3.65,3.42,3.54,34190,0
+EDSA.US,D,20231106,000000,3.64,3.64,3.29,3.29,12083,0
+EDSA.US,D,20231107,000000,3.54,3.54,3.275,3.385,30274,0
+EDSA.US,D,20231108,000000,3.29,3.3,3.0005,3.13,36118,0
+EDSA.US,D,20231109,000000,3.08,3.21,2.92,2.98,15475,0
+EDSA.US,D,20231110,000000,3.02,3.0999,2.675,2.7,73149,0
+EDSA.US,D,20231113,000000,2.64,2.6768,2.53,2.55,13134,0
+EDSA.US,D,20231114,000000,2.64,2.75,2.5,2.6283,24574,0
+EDSA.US,D,20231115,000000,2.67,2.97,2.67,2.9,29926,0
+EDSA.US,D,20231116,000000,2.88,2.88,2.6901,2.85,3570,0
+EDSA.US,D,20231117,000000,3.215,3.4836,2.91,3.01,23284,0
+EDSA.US,D,20231120,000000,2.95,3.39,2.9419,3.05,50991,0
+EDSA.US,D,20231121,000000,3.06,3.0703,2.78,2.8,21145,0
+EDSA.US,D,20231122,000000,3.13,3.29,3.06,3.1623,46356,0
+EDSA.US,D,20231124,000000,3.18,3.5,3.18,3.25,18346,0
+EDSA.US,D,20231127,000000,3.24,3.2545,3.12,3.14,13182,0
+EDSA.US,D,20231128,000000,3.3761,3.3761,3.09,3.1501,12348,0
+EDSA.US,D,20231129,000000,3.25,3.3499,3.225,3.31,12427,0
+EDSA.US,D,20231130,000000,3.37,3.37,3.27,3.3037,6245,0
+EDSA.US,D,20231201,000000,3.33,3.5,3.31,3.45,17982,0
+EDSA.US,D,20231204,000000,3.36,3.5,3.36,3.38,23350,0
+EDSA.US,D,20231205,000000,3.62,3.62,3.46,3.5,17085,0
+EDSA.US,D,20231206,000000,3.5,4.11,3.5,4.1,94116,0
+EDSA.US,D,20231207,000000,4.05,4.05,3.8,3.92,18090,0
+EDSA.US,D,20231208,000000,3.91,4.3899,3.86,4.17,43911,0
+EDSA.US,D,20231211,000000,4.27,4.84,4.2,4.51,42152,0
+EDSA.US,D,20231212,000000,4.717,6.46,4.51,5.18,488929,0
+EDSA.US,D,20231213,000000,5.29,5.2999,4.75,5.1,29331,0
+EDSA.US,D,20231214,000000,5.88,5.9,4.92,5.1511,75300,0
+EDSA.US,D,20231215,000000,4.95,5.29,4.7501,5.19,62306,0
+EDSA.US,D,20231218,000000,4.76,4.9999,4.5001,4.8,22885,0
+EDSA.US,D,20231219,000000,4.8,5.05,4.8,4.98,9672,0
+EDSA.US,D,20231220,000000,4.86,4.95,4.699,4.8699,12967,0
+EDSA.US,D,20231221,000000,4.91,4.9663,4.82,4.82,2073,0
+EDSA.US,D,20231222,000000,4.81,5.1258,4.81,5.04,9202,0
+EDSA.US,D,20231226,000000,5.11,5.11,4.7313,4.86,10106,0
+EDSA.US,D,20231227,000000,4.95,5.08,4.68,4.71,27991,0
+EDSA.US,D,20231228,000000,4.77,4.77,4.29,4.4899,34483,0
+EDSA.US,D,20231229,000000,4.33,4.7899,4.33,4.57,34826,0
+EDSA.US,D,20240102,000000,4.5,4.6899,4.38,4.68,10845,0
+EDSA.US,D,20240103,000000,4.8,4.96,4.52,4.56,26273,0
+EDSA.US,D,20240104,000000,4.8199,4.8199,4.605,4.62,3098,0
+EDSA.US,D,20240105,000000,4.73,4.8,4.435,4.45,19667,0
+EDSA.US,D,20240108,000000,4.5703,5.1699,4.5285,4.7,29186,0
+EDSA.US,D,20240109,000000,4.58,4.93,4.58,4.7403,5593,0
+EDSA.US,D,20240110,000000,4.58,4.76,4.58,4.73,8525,0
+EDSA.US,D,20240111,000000,4.61,4.86,4.61,4.86,5614,0
+EDSA.US,D,20240112,000000,4.79,5.06,4.6459,4.66,11297,0
+EDSA.US,D,20240116,000000,4.69,4.8653,4.6,4.67,6391,0
+EDSA.US,D,20240117,000000,4.75,4.75,4.5,4.565,5670,0
+EDSA.US,D,20240118,000000,4.48,4.48,4.2315,4.31,10796,0
+EDSA.US,D,20240119,000000,4.3815,4.3815,4.31,4.36,2970,0
+EDSA.US,D,20240122,000000,4.41,4.6214,4.3917,4.492,5351,0
+EDSA.US,D,20240123,000000,4.4899,4.4899,4.26,4.26,1031,0
+EDSA.US,D,20240124,000000,4.4,4.8824,4.2558,4.699,33135,0
+EDSA.US,D,20240125,000000,4.7723,4.9073,4.564,4.7,19281,0
+EDSA.US,D,20240126,000000,4.7,5.0099,4.54,4.64,5028,0
+EDSA.US,D,20240129,000000,4.89,4.89,4.39,4.6999,29249,0
+EDSA.US,D,20240130,000000,4.4988,4.83,4.47,4.5187,7113,0
+EDSA.US,D,20240131,000000,4.41,4.55,4.41,4.45,3834,0
+EDSA.US,D,20240201,000000,4.47,4.5599,4.42,4.54,3156,0
+EDSA.US,D,20240202,000000,4.59,4.71,4.5133,4.54,9403,0
+EDSA.US,D,20240205,000000,4.52,5.2,4.45,5.12,44807,0
+EDSA.US,D,20240206,000000,5.21,5.49,5.07,5.07,26628,0
+EDSA.US,D,20240207,000000,5.2,5.2,4.8018,4.9399,16709,0
+EDSA.US,D,20240208,000000,4.89,4.9,4.66,4.67,7960,0
+EDSA.US,D,20240209,000000,4.77,4.86,4.77,4.83,2978,0
+EDSA.US,D,20240212,000000,5.08,5.3701,4.8927,5.21,20165,0
+EDSA.US,D,20240213,000000,5.3,5.64,5,5,40330,0
+EDSA.US,D,20240214,000000,5.21,5.7917,5.012,5.67,89792,0
+EDSA.US,D,20240215,000000,5.99,5.99,5.4,5.65,22133,0
+EDSA.US,D,20240216,000000,5.4395,5.6243,5.35,5.37,15305,0
+EDSA.US,D,20240220,000000,5.37,5.575,4.955,5.4405,26306,0
+EDSA.US,D,20240221,000000,5.42,5.42,5.12,5.16,7942,0
+EDSA.US,D,20240222,000000,5.28,5.28,4.7,4.7,13803,0
+EDSA.US,D,20240223,000000,4.88,5.2499,4.6756,4.99,6618,0
+EDSA.US,D,20240226,000000,5.02,5.2223,4.9901,5.0114,10861,0
+EDSA.US,D,20240227,000000,4.9703,5.065,4.96,5,3186,0
+EDSA.US,D,20240228,000000,5.07,5.07,4.96,4.96,1380,0
+EDSA.US,D,20240229,000000,5.05,5.05,4.5,4.618,41804,0
+EDSA.US,D,20240301,000000,4.54,4.9596,4.54,4.81,12929,0
+EDSA.US,D,20240304,000000,4.85,4.92,4.475,4.55,14683,0
+EDSA.US,D,20240305,000000,4.6,4.81,4.41,4.41,27980,0
+EDSA.US,D,20240306,000000,4.5,4.5799,4.3,4.315,14143,0
+EDSA.US,D,20240307,000000,4.31,4.6088,4.31,4.35,5766,0
+EDSA.US,D,20240308,000000,4.56,4.7775,4.47,4.5282,9548,0
+EDSA.US,D,20240311,000000,4.4,4.56,4.4,4.56,3956,0
+EDSA.US,D,20240312,000000,4.68,4.7,4.55,4.55,13586,0
+EDSA.US,D,20240313,000000,4.54,4.54,4.33,4.33,7439,0
+EDSA.US,D,20240314,000000,4.3,4.5,4.3,4.36,3445,0
+EDSA.US,D,20240315,000000,4.42,4.73,4.2801,4.39,4566,0
+EDSA.US,D,20240318,000000,4.03,4.6609,3.88,4.3,4784,0
+EDSA.US,D,20240319,000000,4.4,4.54,4.09,4.11,10103,0
+EDSA.US,D,20240320,000000,4.4712,4.4712,4.2001,4.32,9232,0
+EDSA.US,D,20240321,000000,4.22,4.22,4,4.09,16237,0
+EDSA.US,D,20240322,000000,4.02,4.3387,4.02,4.28,5013,0
+EDSA.US,D,20240325,000000,4.29,4.29,3.93,4.1782,24508,0
+EDSA.US,D,20240326,000000,4.185,4.2883,4.115,4.12,3199,0
+EDSA.US,D,20240327,000000,4.3,4.9432,4.1237,4.45,12413,0
+EDSA.US,D,20240328,000000,4.3201,4.4409,4.115,4.1917,10227,0
+EDSA.US,D,20240401,000000,4.0165,4.31,4.0165,4.24,7254,0
+EDSA.US,D,20240402,000000,4.275,4.4,4.136,4.4,5028,0
+EDSA.US,D,20240403,000000,4.4,4.9473,4.3501,4.36,13771,0
+EDSA.US,D,20240404,000000,4.49,4.9,4.49,4.7995,15453,0
+EDSA.US,D,20240405,000000,4.72,4.75,4.46,4.6752,5987,0
+EDSA.US,D,20240408,000000,4.76,4.9566,4.65,4.65,8866,0
+EDSA.US,D,20240409,000000,4.8999,4.8999,4.5401,4.5401,7644,0
+EDSA.US,D,20240410,000000,4.54,4.685,4.3273,4.685,2547,0
+EDSA.US,D,20240411,000000,4.5,4.5,4.475,4.48,2853,0
+EDSA.US,D,20240412,000000,4.48,4.48,4.33,4.4799,5805,0
+EDSA.US,D,20240415,000000,4.26,4.6424,4.16,4.16,8124,0
+EDSA.US,D,20240416,000000,4.2,4.3455,4.12,4.3455,6150,0
+EDSA.US,D,20240417,000000,4.36,4.4,4.36,4.4,568,0
+EDSA.US,D,20240418,000000,4.4435,4.4435,4.2927,4.36,1370,0
+EDSA.US,D,20240419,000000,4.35,4.48,4.2501,4.45,2430,0
+EDSA.US,D,20240422,000000,4.38,4.38,4.38,4.38,812,0
+EDSA.US,D,20240423,000000,4.43,4.4867,4.43,4.465,2343,0
+EDSA.US,D,20240424,000000,4.696,4.7255,4.29,4.31,5087,0
+EDSA.US,D,20240425,000000,4.505,4.6009,4.4555,4.4684,2359,0
+EDSA.US,D,20240426,000000,4.88,4.88,4.31,4.4199,2308,0
+EDSA.US,D,20240429,000000,4.26,4.38,4.26,4.37,2858,0
+EDSA.US,D,20240430,000000,4.49,4.646,4.4004,4.443,2513,0
+EDSA.US,D,20240501,000000,4.3901,4.4524,4.3901,4.4524,590,0
+EDSA.US,D,20240502,000000,4.5602,4.83,4.4,4.5549,4358,0
+EDSA.US,D,20240503,000000,4.52,4.8,4.44,4.6325,3197,0
+EDSA.US,D,20240506,000000,4.72,4.77,4.48,4.48,1997,0
+EDSA.US,D,20240507,000000,4.6857,4.6857,4.45,4.52,3782,0
+EDSA.US,D,20240508,000000,4.5308,4.55,4.12,4.55,5159,0
+EDSA.US,D,20240509,000000,4.6191,4.6191,4.51,4.5141,4851,0
+EDSA.US,D,20240510,000000,4.6465,4.78,4.3155,4.61,7968,0
+EDSA.US,D,20240513,000000,4.61,4.64,4.15,4.435,4687,0
+EDSA.US,D,20240514,000000,4.3343,4.57,4.3343,4.53,6079,0
+EDSA.US,D,20240515,000000,4.595,4.75,4.45,4.51,35841,0
+EDSA.US,D,20240516,000000,4.5,4.54,4.4699,4.52,1638,0
+EDSA.US,D,20240517,000000,4.39,4.75,4.39,4.55,14220,0
+EDSA.US,D,20240520,000000,4.52,4.74,4.5,4.74,2508,0
+EDSA.US,D,20240521,000000,4.51,4.7,4.51,4.55,9238,0
+EDSA.US,D,20240522,000000,4.6,4.644,4.5,4.5714,7990,0
+EDSA.US,D,20240523,000000,4.39,4.64,4.29,4.465,18393,0
+EDSA.US,D,20240524,000000,4.3481,4.7299,4.2101,4.38,14283,0
+EDSA.US,D,20240528,000000,4.26,4.6,4.17,4.2563,21020,0
+EDSA.US,D,20240529,000000,4.2,4.3315,4.12,4.152,10390,0
+EDSA.US,D,20240530,000000,4.25,4.6,4.1605,4.4,41188,0
+EDSA.US,D,20240531,000000,4.16,4.4412,4.16,4.33,3736,0
+EDSA.US,D,20240603,000000,4.365,4.6,4.11,4.59,53980,0
+EDSA.US,D,20240604,000000,4.49,4.6927,4.4,4.59,8833,0
+EDSA.US,D,20240605,000000,4.52,4.65,4.33,4.65,3442,0
+EDSA.US,D,20240606,000000,4.54,4.68,4.395,4.56,15118,0
+EDSA.US,D,20240607,000000,4.41,4.59,4.41,4.5899,4088,0
+EDSA.US,D,20240610,000000,4.66,4.68,4.4001,4.64,5627,0
+EDSA.US,D,20240611,000000,4.64,4.67,4.45,4.45,6526,0
+EDSA.US,D,20240612,000000,4.55,4.64,4.35,4.48,5339,0
+EDSA.US,D,20240613,000000,4.345,4.405,4.24,4.37,2251,0
+EDSA.US,D,20240614,000000,4.35,4.5498,4.3277,4.4493,13764,0
+EDSA.US,D,20240617,000000,4.35,4.375,4.21,4.355,10245,0
+EDSA.US,D,20240618,000000,4.2574,4.2922,4.25,4.26,10015,0
+EDSA.US,D,20240620,000000,4.21,4.34,4.19,4.2599,2924,0
+EDSA.US,D,20240621,000000,4.27,4.39,4.27,4.38,10518,0
+EDSA.US,D,20240624,000000,4.45,4.6757,4.18,4.375,35784,0
+EDSA.US,D,20240625,000000,4.19,4.335,4.15,4.15,6762,0
+EDSA.US,D,20240626,000000,4.25,4.4,4.1,4.3219,13579,0
+EDSA.US,D,20240627,000000,4.606,4.606,4.1637,4.28,8288,0
+EDSA.US,D,20240628,000000,4.29,4.29,4.1527,4.28,7003,0
+EDSA.US,D,20240701,000000,4.27,4.41,4.152,4.39,1953,0
+EDSA.US,D,20240702,000000,4.3056,4.3056,4.2,4.21,3432,0
+EDSA.US,D,20240703,000000,4.33,4.3477,4.21,4.22,3159,0
+EDSA.US,D,20240705,000000,4.35,4.43,4.21,4.2967,2309,0
+EDSA.US,D,20240708,000000,4.45,4.4999,4.23,4.25,3317,0
+EDSA.US,D,20240709,000000,4.27,4.3999,4.25,4.27,3144,0
+EDSA.US,D,20240710,000000,4.47,4.47,4.21,4.27,8392,0
+EDSA.US,D,20240711,000000,4.27,4.35,4.2001,4.25,1775,0
+EDSA.US,D,20240712,000000,4.31,4.31,4.26,4.26,3753,0
+EDSA.US,D,20240715,000000,4.25,4.3,4.165,4.2399,11544,0
+EDSA.US,D,20240716,000000,4.2,4.89,4.18,4.77,30518,0
+EDSA.US,D,20240717,000000,4.63,4.92,4.3006,4.87,17763,0
+EDSA.US,D,20240718,000000,4.4001,4.9,4.4,4.68,11228,0
+EDSA.US,D,20240719,000000,4.1901,4.7499,4.1901,4.7499,8702,0
+EDSA.US,D,20240722,000000,4.8,4.8,4.595,4.63,4346,0
+EDSA.US,D,20240723,000000,4.8568,4.8568,4.6922,4.6922,1636,0
+EDSA.US,D,20240724,000000,4.88,4.9199,4.775,4.8,8707,0
+EDSA.US,D,20240725,000000,4.76,5.11,4.76,5.11,7763,0
+EDSA.US,D,20240726,000000,5.24,5.59,5.24,5.42,10436,0
+EDSA.US,D,20240729,000000,5.45,5.45,5.2,5.2,5525,0
+EDSA.US,D,20240730,000000,5.05,5.2481,5,5.05,4164,0
+EDSA.US,D,20240731,000000,5.17,5.3,5.0001,5.3,3600,0
+EDSA.US,D,20240801,000000,5.15,5.375,5.15,5.234,2258,0
+EDSA.US,D,20240802,000000,5.02,5.25,4.93,5.04,11020,0
+EDSA.US,D,20240805,000000,4.9,4.98,4.54,4.75,7732,0
+EDSA.US,D,20240806,000000,4.7,5.0299,4.7,4.9,3542,0
+EDSA.US,D,20240807,000000,5.03,5.15,4.75,4.8,38424,0
+EDSA.US,D,20240808,000000,5.1763,5.1763,4.6069,5.1197,61296,0
+EDSA.US,D,20240809,000000,4.87,5.04,4.7501,4.84,6857,0
+EDSA.US,D,20240812,000000,4.6,4.75,4.6,4.61,3192,0
+EDSA.US,D,20240813,000000,4.6233,4.63,4.234,4.525,7050,0
+EDSA.US,D,20240814,000000,4.275,4.4985,4.27,4.49,8563,0
+EDSA.US,D,20240815,000000,4.36,4.78,4.13,4.32,11152,0
+EDSA.US,D,20240816,000000,4.5232,4.58,4.3117,4.38,2564,0
+EDSA.US,D,20240819,000000,4.41,4.5147,4.41,4.4101,1134,0
+EDSA.US,D,20240820,000000,4.45,4.56,4.1822,4.295,2131,0
+EDSA.US,D,20240821,000000,4.42,4.42,4.1811,4.4,3131,0
+EDSA.US,D,20240822,000000,4.35,4.75,4.35,4.45,9766,0
+EDSA.US,D,20240823,000000,4.47,4.6337,4.45,4.45,5081,0
+EDSA.US,D,20240826,000000,4.46,4.7899,4.46,4.48,1866,0
+EDSA.US,D,20240827,000000,4.28,4.702,4.2401,4.702,3310,0
+EDSA.US,D,20240828,000000,4.53,4.53,4.3401,4.3401,1705,0
+EDSA.US,D,20240829,000000,4.45,4.502,4.418,4.5,2810,0
+EDSA.US,D,20240830,000000,4.72,4.7999,4.5,4.5,5504,0
+EDSA.US,D,20240903,000000,4.4,4.49,4.3,4.3,6494,0
+EDSA.US,D,20240904,000000,4.42,4.42,4.31,4.31,7596,0
+EDSA.US,D,20240905,000000,4.27,4.36,4.2,4.35,11797,0
+EDSA.US,D,20240906,000000,4.43,4.56,4.36,4.37,4068,0
+EDSA.US,D,20240909,000000,4.585,4.585,4.585,4.585,1019,0
+EDSA.US,D,20240910,000000,4.21,4.48,4.09,4.48,3837,0
+EDSA.US,D,20240911,000000,4.4639,4.48,4.35,4.37,3549,0
+EDSA.US,D,20240912,000000,4.6,4.6,4.34,4.41,3213,0
+EDSA.US,D,20240913,000000,4.41,4.41,4.21,4.369,5026,0
+EDSA.US,D,20240916,000000,4.2926,4.396435,4.02,4.2124,12496,0
+EDSA.US,D,20240917,000000,4.16,4.414,4.16,4.265,4564,0
+EDSA.US,D,20240918,000000,4.29,4.4501,4.22,4.22,12463,0
+EDSA.US,D,20240919,000000,4.2,4.4,4.2,4.35,4463,0
+EDSA.US,D,20240920,000000,4.39,4.49,4.29,4.49,9976,0
+EDSA.US,D,20240923,000000,4.43,4.505,4.43,4.43,2645,0
+EDSA.US,D,20240924,000000,4.37,4.45,4.31,4.36,6862,0
+EDSA.US,D,20240925,000000,4.36,4.47,4.31,4.34,8095,0
+EDSA.US,D,20240926,000000,4.37,4.55,4.33,4.33,10504,0
+EDSA.US,D,20240927,000000,4.223,4.29,4.223,4.29,1389,0
+EDSA.US,D,20240930,000000,4.405,4.45,4.36,4.45,2632,0
+EDSA.US,D,20241001,000000,4.36,4.77,4.35,4.64,12928,0
+EDSA.US,D,20241002,000000,4.68,5,4.23,4.68,36069,0
+EDSA.US,D,20241003,000000,4.25,4.54,4.2,4.27,32172,0
+EDSA.US,D,20241004,000000,4.39,4.39,4.26,4.26,3944,0
+EDSA.US,D,20241007,000000,4.36,4.4001,4.19,4.24,38065,0
+EDSA.US,D,20241008,000000,4.29,4.44,4.133446,4.3,16048,0
+EDSA.US,D,20241009,000000,4.35,4.35,4.1173,4.19,20897,0
+EDSA.US,D,20241010,000000,4.21,4.21,4,4.08,15969,0
+EDSA.US,D,20241011,000000,4.09,4.14,4,4.0477,16947,0
+EDSA.US,D,20241014,000000,4.09,4.3899,4.072,4.3,8951,0
+EDSA.US,D,20241015,000000,4.23,4.3,4.1177,4.1598,10812,0
+EDSA.US,D,20241016,000000,4.34,4.3649,4.05,4.07,5267,0
+EDSA.US,D,20241017,000000,4.21,4.29,4.01,4.1,26199,0
+EDSA.US,D,20241018,000000,4.12,4.177132,4.0398,4.06,3106,0
+EDSA.US,D,20241021,000000,4.12,4.12,3.8213,3.8235,19493,0
+EDSA.US,D,20241022,000000,3.82,3.895,3.69,3.76,6699,0
+EDSA.US,D,20241023,000000,3.8,3.8,3.68,3.68,11849,0
+EDSA.US,D,20241024,000000,3.93,3.93,3.251,3.3104,33400,0
+EDSA.US,D,20241025,000000,3.33,3.5815,3.33,3.4,14030,0
+EDSA.US,D,20241028,000000,3.47,3.59,3.322,3.4,2329,0
+EDSA.US,D,20241029,000000,3.435,3.5395,3.3301,3.3301,3062,0
+EDSA.US,D,20241030,000000,3.37,3.4,3.36,3.4,2900,0
+EDSA.US,D,20241031,000000,3.520035,3.7032,3.2,3.3,25226,0
+EDSA.US,D,20241101,000000,3.4499,3.4499,3.15,3.2,481161,0
+EDSA.US,D,20241104,000000,2.66,2.7,2.485,2.57,167544,0
+EDSA.US,D,20241105,000000,2.53,2.68,2.405,2.68,31499,0
+EDSA.US,D,20241106,000000,2.49,2.9699,2.49,2.74,57250,0
+EDSA.US,D,20241107,000000,2.85,2.9,2.53,2.58,39639,0
+EDSA.US,D,20241108,000000,2.6341,2.6341,2.3501,2.42,20008,0
+EDSA.US,D,20241111,000000,2.42,2.4202,2.26,2.33,18733,0
+EDSA.US,D,20241112,000000,2.3584,2.4299,2.3,2.3907,10509,0
+EDSA.US,D,20241113,000000,2.39,2.4,2.17,2.2,17022,0
+EDSA.US,D,20241114,000000,2.2,2.44,2.1103,2.2,25739,0
+EDSA.US,D,20241115,000000,2.24,2.24,2.09,2.1,17157,0
+EDSA.US,D,20241118,000000,2.1,2.22,2.1,2.199,7524,0
+EDSA.US,D,20241119,000000,2.15,2.32,2.12,2.19,35823,0
+EDSA.US,D,20241120,000000,2.24,2.24,2.05,2.2,10952,0
+EDSA.US,D,20241121,000000,2.1,2.1611,2.05,2.11,13545,0
+EDSA.US,D,20241122,000000,2.08,2.21,2.08,2.17,4433,0
+EDSA.US,D,20241125,000000,2.18,2.26,2.1401,2.15,39783,0
+EDSA.US,D,20241126,000000,2.2,2.2792,2.16,2.21,15999,0
+EDSA.US,D,20241127,000000,2.35,2.37,2.25,2.3,19985,0
+EDSA.US,D,20241129,000000,2.48,2.48,2.3,2.4406,13813,0
+EDSA.US,D,20241202,000000,2.41,2.505,2.33,2.37,51256,0
+EDSA.US,D,20241203,000000,2.4,2.48,2.4,2.44,3559,0
+EDSA.US,D,20241204,000000,2.41,2.55,2.36,2.43,35767,0
+EDSA.US,D,20241205,000000,2.4017,2.4046,2.09,2.11,111304,0
+EDSA.US,D,20241206,000000,2.26,2.26,1.69,1.77,117804,0
+EDSA.US,D,20241209,000000,1.86,1.91,1.69,1.78,34462,0
+EDSA.US,D,20241210,000000,1.841,1.9,1.75,1.9,19887,0
+EDSA.US,D,20241211,000000,1.7706,1.9,1.77,1.78,15353,0
+EDSA.US,D,20241212,000000,1.79,1.835,1.79,1.8,5860,0
+EDSA.US,D,20241213,000000,1.8,1.9805,1.73,1.9361,32257,0
+EDSA.US,D,20241216,000000,1.88,1.984,1.8047,1.9,33760,0
+EDSA.US,D,20241217,000000,1.83,1.88,1.81,1.87,10604,0
+EDSA.US,D,20241218,000000,1.91,1.9921,1.82,1.82,13717,0
+EDSA.US,D,20241219,000000,1.81,1.9,1.75,1.75,12558,0
+EDSA.US,D,20241220,000000,1.75,1.75,1.55,1.73,23938,0
+EDSA.US,D,20241223,000000,1.7,1.86,1.66,1.7263,6044,0
+EDSA.US,D,20241224,000000,1.78,1.78,1.7396,1.75,8211,0
+EDSA.US,D,20241226,000000,1.77,1.865,1.75,1.81,17795,0
+EDSA.US,D,20241227,000000,1.76,1.905,1.76,1.85,62429,0
+EDSA.US,D,20241230,000000,1.85,1.88,1.675,1.8,28586,0
+EDSA.US,D,20241231,000000,1.7923,1.93,1.6502,1.68,54042,0
+EDSA.US,D,20250102,000000,1.83,2,1.69,1.9056,32868,0
+EDSA.US,D,20250103,000000,1.91,1.91,1.88,1.88,3607,0
+EDSA.US,D,20250106,000000,1.96,1.97,1.85,1.885,18091,0
+EDSA.US,D,20250107,000000,1.96,1.96,1.8278,1.8904,7897,0
+EDSA.US,D,20250108,000000,1.9,1.9,1.706,1.78,7506,0
+EDSA.US,D,20250110,000000,1.86,1.86,1.762,1.775,1310,0
+EDSA.US,D,20250113,000000,1.81,1.81,1.7,1.73,10610,0
+EDSA.US,D,20250114,000000,1.75,1.75,1.56,1.5899,20022,0
+EDSA.US,D,20250115,000000,1.59,1.75,1.59,1.75,17984,0
+EDSA.US,D,20250116,000000,1.682,1.75,1.682,1.69,2464,0
+EDSA.US,D,20250117,000000,1.691,1.81,1.691,1.7001,3860,0
+EDSA.US,D,20250121,000000,1.7,1.7685,1.69,1.7648,6798,0
+EDSA.US,D,20250122,000000,1.72,1.94,1.65,1.76,10716,0
+EDSA.US,D,20250123,000000,1.8,1.8999,1.7,1.79,24874,0
+EDSA.US,D,20250124,000000,1.8,2.4,1.8,2.23,286865,0
+EDSA.US,D,20250127,000000,1.83,2.14,1.8,2.01,50510,0
+EDSA.US,D,20250128,000000,2.0301,2.05,1.841115,1.99,8517,0
+EDSA.US,D,20250129,000000,1.9,1.98,1.8296,1.8296,16374,0
+EDSA.US,D,20250130,000000,1.83,2.018,1.83,1.89,20063,0
+EDSA.US,D,20250131,000000,1.97,1.9783,1.86,1.905,21261,0
+EDSA.US,D,20250203,000000,1.83,2.06,1.83,1.95,36328,0
+EDSA.US,D,20250204,000000,1.91,1.98,1.91,1.9473,8403,0
+EDSA.US,D,20250205,000000,1.93,2.0163,1.85,1.95,15728,0
+EDSA.US,D,20250206,000000,1.99,2.0542,1.9192,1.9536,7399,0
+EDSA.US,D,20250207,000000,1.94,1.9569,1.84,1.9117,10100,0
+EDSA.US,D,20250210,000000,1.98,2.05,1.9,1.9291,23359,0
+EDSA.US,D,20250211,000000,1.94,2.02,1.8503,1.8607,29807,0
+EDSA.US,D,20250212,000000,1.99,1.99,1.86,1.86,8124,0
+EDSA.US,D,20250213,000000,2.99,4.4899,2.83,3.25,115456916,0
+EDSA.US,D,20250214,000000,2.77,2.96,2.58,2.69,1376916,0
+EDSA.US,D,20250218,000000,2.3,2.7,2.3,2.5,313548,0
+EDSA.US,D,20250219,000000,2.41,2.7,2.41,2.54,125500,0
+EDSA.US,D,20250220,000000,2.62,2.62,2.45,2.5,127128,0
+EDSA.US,D,20250221,000000,2.49,2.56,2.4,2.43,115463,0
+EDSA.US,D,20250224,000000,2.36,2.4,2.1708,2.24,48192,0
+EDSA.US,D,20250225,000000,2.17,2.265,2.1,2.19,18979,0
+EDSA.US,D,20250226,000000,2.2,2.3,2.11,2.19,70630,0
+EDSA.US,D,20250227,000000,2.2,2.28,2.11,2.14,58975,0
+EDSA.US,D,20250228,000000,2,2.21,2,2.19,37218,0
+EDSA.US,D,20250303,000000,2.18,2.2729,2.06,2.06,49864,0
+EDSA.US,D,20250304,000000,2.05,2.18,2.05,2.15,78659,0
+EDSA.US,D,20250305,000000,2.11,2.4674,2.1,2.27,197541,0
+EDSA.US,D,20250306,000000,2.21,2.37,2.2095,2.32,21007,0
+EDSA.US,D,20250307,000000,2.4695,2.4695,2.2301,2.33,8376,0
+EDSA.US,D,20250310,000000,2.29,2.52,2.2001,2.31,75730,0
+EDSA.US,D,20250311,000000,2.27,2.55,2.27,2.49,37279,0
+EDSA.US,D,20250312,000000,2.43,2.43,2.3181,2.385,20229,0
+EDSA.US,D,20250313,000000,2.49,2.49,2.34,2.38,11069,0
+EDSA.US,D,20250314,000000,2.38,2.5,2.37,2.39,11589,0
+EDSA.US,D,20250317,000000,2.47,2.48,2.3301,2.44,13044,0
+EDSA.US,D,20250318,000000,2.36,2.53,2.35,2.38,52298,0
+EDSA.US,D,20250319,000000,2.38,2.55,2.38,2.46,44366,0
+EDSA.US,D,20250320,000000,2.54,2.56,2.44,2.47,22451,0
+EDSA.US,D,20250321,000000,2.56,2.6,2.45,2.5,34459,0
+EDSA.US,D,20250324,000000,2.49,2.57,2.45,2.56,17465,0
+EDSA.US,D,20250325,000000,2.51,2.6,2.49,2.49,36882,0
+EDSA.US,D,20250326,000000,2.5,2.5375,2.5,2.5375,1972,0
+EDSA.US,D,20250327,000000,2.5,2.5461,2.4668,2.53,5707,0
+EDSA.US,D,20250328,000000,2.48,2.5299,2.48,2.5,4635,0
+EDSA.US,D,20250331,000000,2.44,2.49,2.37,2.44,11996,0
+EDSA.US,D,20250401,000000,2.4,2.41,2.31,2.32,16719,0
+EDSA.US,D,20250402,000000,2.405,2.54,2.3584,2.45,20574,0
+EDSA.US,D,20250403,000000,2.4333,2.4333,2.32,2.32,8459,0
+EDSA.US,D,20250404,000000,2.26,2.31,2.2001,2.31,3174,0
+EDSA.US,D,20250407,000000,2.17,2.34,2.07,2.18,11997,0
+EDSA.US,D,20250408,000000,2.255,2.311,2.18,2.2098,8603,0
+EDSA.US,D,20250409,000000,2.21,2.24,2.1121,2.2261,7499,0
+EDSA.US,D,20250410,000000,2.25,2.3,2.2,2.2,4557,0
+EDSA.US,D,20250411,000000,2.29,2.32,2.23,2.2537,3559,0
+EDSA.US,D,20250414,000000,2.23,2.38,2.23,2.38,4510,0
+EDSA.US,D,20250415,000000,2.38,2.38,2.261,2.261,4241,0
+EDSA.US,D,20250416,000000,2.3048,2.38,2.26,2.34,17553,0
+EDSA.US,D,20250417,000000,2.2826,2.315,2.24,2.2601,4165,0
+EDSA.US,D,20250421,000000,2.26,2.38,2.26,2.38,7665,0
+EDSA.US,D,20250422,000000,2.315,2.38,2.3,2.3,7089,0
+EDSA.US,D,20250423,000000,2.37,2.37,2.29,2.33,19659,0
+EDSA.US,D,20250424,000000,2.37,2.4,2.3045,2.35,8546,0
+EDSA.US,D,20250425,000000,2.39,2.39,2.3316,2.36,4167,0
+EDSA.US,D,20250428,000000,2.47,2.4783,2.35,2.4,5326,0
+EDSA.US,D,20250429,000000,2.4,2.4,2.33,2.37,4325,0
+EDSA.US,D,20250430,000000,2.39,2.4009,2.31,2.33,11865,0
+EDSA.US,D,20250501,000000,2.35,2.38,2.35,2.38,2315,0
+EDSA.US,D,20250502,000000,2.38,2.39,2.35,2.3841,4732,0
+EDSA.US,D,20250505,000000,2.38,2.4,2.35,2.4,4397,0
+EDSA.US,D,20250506,000000,2.36,2.36,2.31,2.32,13252,0
+EDSA.US,D,20250507,000000,2.32,2.3477,2.1711,2.28,5460,0
+EDSA.US,D,20250508,000000,2.32,2.32,2.16,2.16,40109,0
+EDSA.US,D,20250509,000000,2.1725,2.1725,1.935,2.045,55907,0
+EDSA.US,D,20250512,000000,2.04,2.1357,1.9269,1.98,40661,0
+EDSA.US,D,20250513,000000,1.9654,2.11,1.95,2,13294,0
+EDSA.US,D,20250514,000000,2.14,2.14,2.03,2.03,5656,0
+EDSA.US,D,20250515,000000,2,2.05,1.9902,2,20803,0
+EDSA.US,D,20250516,000000,2.01,2.14,2.01,2.03,18679,0
+EDSA.US,D,20250519,000000,2.03,2.09,2,2.01,12353,0
+EDSA.US,D,20250520,000000,2.02,2.045,2.02,2.03,3188,0
+EDSA.US,D,20250521,000000,1.96,2.02,1.96,2,19472,0
+EDSA.US,D,20250522,000000,2,2.0105,1.98,2.01,13105,0
+EDSA.US,D,20250523,000000,2.03,2.05,1.96,1.96,13011,0
+EDSA.US,D,20250527,000000,1.96,2.05,1.96,2.01,10404,0
+EDSA.US,D,20250528,000000,2.01,2.06,1.99,1.99,23710,0
+EDSA.US,D,20250529,000000,1.99,2.01,1.93,1.99,12649,0
+EDSA.US,D,20250530,000000,1.89,2.01,1.88,1.96,350666,0
+EDSA.US,D,20250602,000000,1.96,2.0074,1.9369,1.99,27362,0
+EDSA.US,D,20250603,000000,2.05,2.05,1.98,1.99,21163,0
+EDSA.US,D,20250604,000000,1.99,2.04,1.94,1.95,11331,0
+EDSA.US,D,20250605,000000,1.96,1.99,1.92,1.96,14545,0
+EDSA.US,D,20250606,000000,1.89,1.96,1.83,1.83,40053,0
+EDSA.US,D,20250609,000000,1.85,1.96,1.85,1.96,22697,0
+EDSA.US,D,20250610,000000,1.96,1.96,1.88,1.9,13627,0
+EDSA.US,D,20250611,000000,1.8801,1.9347,1.855,1.86,16123,0
+EDSA.US,D,20250612,000000,1.93,1.96,1.87,1.955,6309,0
+EDSA.US,D,20250613,000000,1.95,1.95,1.89,1.92,13577,0
+EDSA.US,D,20250616,000000,1.99,2.06,1.94,2.06,22999,0
+EDSA.US,D,20250617,000000,2.06,2.06,1.9641,2.01,5546,0
+EDSA.US,D,20250618,000000,2.0399,2.05,2.0169,2.035,3689,0
+EDSA.US,D,20250620,000000,2.16,2.16,1.96,1.96,30515,0
+EDSA.US,D,20250623,000000,1.96,2.09,1.8715,2,8177,0
+EDSA.US,D,20250624,000000,1.9388,2.0885,1.9001,2,9019,0
+EDSA.US,D,20250625,000000,2.1,2.1,1.98,2.005,10755,0
+EDSA.US,D,20250626,000000,2.01,2.14,1.91,1.9518,37778,0
+EDSA.US,D,20250627,000000,1.96,2.05,1.96,2.05,2880,0
+EDSA.US,D,20250630,000000,2.07,2.07,2.0076,2.03,7382,0
+EDSA.US,D,20250701,000000,1.9923,2.07,1.9923,2.03,5709,0
+EDSA.US,D,20250702,000000,2.0856,2.11,2.035,2.04,25983,0
+EDSA.US,D,20250703,000000,2.08,2.1,2.08,2.08,2671,0
+EDSA.US,D,20250707,000000,2.03,2.09,2.03,2.06,3630,0
+EDSA.US,D,20250708,000000,2.085,2.12,2.05,2.05,34094,0
+EDSA.US,D,20250709,000000,2.0549,2.1199,2.0549,2.105,9298,0
+EDSA.US,D,20250710,000000,2.11,2.1199,2.07,2.07,7811,0
+EDSA.US,D,20250711,000000,2.07,2.17,2.05,2.09,19074,0
+EDSA.US,D,20250714,000000,2.16,2.23,1.89,2.2,194400,0
+EDSA.US,D,20250715,000000,2.16,2.2,2.09,2.18,33475,0
+EDSA.US,D,20250716,000000,2.18,2.4047,2.1799,2.26,90128,0
+EDSA.US,D,20250717,000000,2.2208,2.42,2.2208,2.37,67331,0
+EDSA.US,D,20250718,000000,2.53,2.54,2.3401,2.4,19700,0
+EDSA.US,D,20250721,000000,2.48,2.5475,2.36,2.4099,47603,0
+EDSA.US,D,20250722,000000,2.42,2.48,2.365,2.43,49616,0
+EDSA.US,D,20250723,000000,2.42,2.52,2.31,2.38,34042,0
+EDSA.US,D,20250724,000000,2.4,2.4555,2.4,2.4,6882,0
+EDSA.US,D,20250725,000000,2.41,2.41,2.3605,2.38,11140,0
+EDSA.US,D,20250728,000000,2.39,2.4407,2.3,2.33,7244,0
+EDSA.US,D,20250729,000000,2.21,2.36,2.21,2.29,29614,0
+EDSA.US,D,20250730,000000,2.35,2.35,2.2006,2.27,35714,0
+EDSA.US,D,20250731,000000,2.26,2.38,2.22,2.25,19691,0
+EDSA.US,D,20250801,000000,2.2105,2.2899,2.0501,2.14,18701,0
+EDSA.US,D,20250804,000000,2.2,2.2754,2.13,2.265,9184,0
+EDSA.US,D,20250805,000000,2.35,2.35,2.1972,2.26,20890,0
+EDSA.US,D,20250806,000000,2.22,2.25,2.2,2.25,13136,0
+EDSA.US,D,20250807,000000,2.152685,2.245,2.0215,2.09,40245,0
+EDSA.US,D,20250808,000000,2.15,2.15,2.0701,2.12,10617,0
+EDSA.US,D,20250811,000000,2.1,2.19,2.1,2.11,8932,0
+EDSA.US,D,20250812,000000,2.1301,2.265,2.13,2.17,18232,0
+EDSA.US,D,20250813,000000,2.2,2.2515,2.15,2.190618,23186,0
+EDSA.US,D,20250814,000000,2.22,2.28,2.15,2.26,15363,0
+EDSA.US,D,20250815,000000,2.2689,2.2689,2.2164,2.235,17260,0
+EDSA.US,D,20250818,000000,2.25,2.41,2.22,2.2718,55384,0
+EDSA.US,D,20250819,000000,2.29,2.48,2.29,2.32,48948,0
+EDSA.US,D,20250820,000000,2.3525,2.43,2.3361,2.3556,4970,0
+EDSA.US,D,20250821,000000,2.4,2.44,2.3591,2.38,7504,0
+EDSA.US,D,20250822,000000,2.41,2.45,2.33,2.4,30392,0
+EDSA.US,D,20250825,000000,2.45,2.55,2.36,2.42,29187,0
+EDSA.US,D,20250826,000000,2.475,2.51,2.4159,2.43,8824,0
+EDSA.US,D,20250827,000000,2.4,2.46,2.3601,2.4,7828,0
+EDSA.US,D,20250828,000000,2.35,2.511,2.26,2.39,51879,0
+EDSA.US,D,20250829,000000,2.4302,2.4302,2.32,2.32,665,0
+EDSA.US,D,20250902,000000,2.4,2.43,2.33,2.341,15860,0
+EDSA.US,D,20250903,000000,2.35,2.45,2.35,2.45,7311,0
+EDSA.US,D,20250904,000000,2.49,2.53,2.45,2.53,15262,0
+EDSA.US,D,20250905,000000,2.5,2.53,2.46,2.53,18440,0
+EDSA.US,D,20250908,000000,2.42,2.51,2.42,2.42,7007,0
+EDSA.US,D,20250909,000000,2.4165,2.4458,2.41,2.43,2465,0
+EDSA.US,D,20250910,000000,2.4371,2.48,2.43,2.4433,7538,0
+EDSA.US,D,20250911,000000,2.44,2.47,2.4,2.41,4526,0
+EDSA.US,D,20250912,000000,2.4,2.45,2.4,2.4,4019,0
+EDSA.US,D,20250915,000000,2.45,2.47,2.4,2.4,3547,0
+EDSA.US,D,20250916,000000,2.46,2.46,2.425,2.46,4626,0
+EDSA.US,D,20250917,000000,2.4,2.43,2.35,2.39,10098,0
+EDSA.US,D,20250918,000000,2.36,2.3867,2.3,2.3,5697,0
+EDSA.US,D,20250919,000000,2.3101,2.47,2.3101,2.47,28904,0
+EDSA.US,D,20250922,000000,2.41,2.47,2.41,2.45,8907,0
+EDSA.US,D,20250923,000000,2.41,2.45,2.35,2.38,22345,0
+EDSA.US,D,20250924,000000,2.3798,2.5,2.36,2.47,10530,0
+EDSA.US,D,20250925,000000,2.47,2.5,2.41,2.44,129292,0
+EDSA.US,D,20250926,000000,2.4742,2.49,2.44,2.49,2272,0
+EDSA.US,D,20250929,000000,2.47,2.47,2.4,2.45,40524,0
+EDSA.US,D,20250930,000000,2.38,2.48,2.38,2.47,1421291,0
+EDSA.US,D,20251001,000000,2.38,2.75,2.3003,2.57,296429,0
+EDSA.US,D,20251002,000000,2.555,2.82,2.48,2.75,84376,0
+EDSA.US,D,20251003,000000,2.73,2.73,2.49,2.56,51826,0
+EDSA.US,D,20251006,000000,2.56,2.88,2.47,2.88,147780,0
+EDSA.US,D,20251007,000000,2.85,2.8893,2.7,2.75,87335,0
+EDSA.US,D,20251008,000000,2.76,2.9041,2.69,2.72,85085,0
+EDSA.US,D,20251009,000000,2.75,2.8,2.47,2.605,183598,0
+EDSA.US,D,20251010,000000,2.6,2.67,2.4232,2.49,33780,0
+EDSA.US,D,20251013,000000,2.47,2.57,2.43,2.5384,23528,0
+EDSA.US,D,20251014,000000,2.55,2.56,2.435,2.51,40187,0
+EDSA.US,D,20251015,000000,2.47,2.6156,2.4686,2.54,15319,0
+EDSA.US,D,20251016,000000,2.5407,2.62,2.44,2.46,21066,0
+EDSA.US,D,20251017,000000,2.45,2.485,2.3574,2.3574,18156,0
+EDSA.US,D,20251020,000000,2.41,2.44,2.36,2.42,8320,0
+EDSA.US,D,20251021,000000,2.45,2.7442,2.43,2.71,73639,0
+EDSA.US,D,20251022,000000,2.78,2.9516,2.63,2.73,65600,0
+EDSA.US,D,20251023,000000,2.61,2.79,2.5893,2.69,17231,0
+EDSA.US,D,20251024,000000,2.94,2.94,2.6074,2.74,12373,0
+EDSA.US,D,20251027,000000,2.68,2.69,2.6004,2.63,17344,0
+EDSA.US,D,20251028,000000,2.29,2.38,1.9,2.16,16181046,0
+EDSA.US,D,20251029,000000,2.04,2.18,2,2.07,458426,0
+EDSA.US,D,20251030,000000,2.01,2.03,1.86,1.87,273691,0
+EDSA.US,D,20251031,000000,1.9,1.96,1.75,1.86,210894,0
+EDSA.US,D,20251103,000000,1.8,2.0196,1.69,1.74,430514,0
+EDSA.US,D,20251104,000000,1.69,1.77,1.655,1.7,70820,0
+EDSA.US,D,20251105,000000,1.72,1.73,1.65,1.69,70798,0
+EDSA.US,D,20251106,000000,1.65,1.72,1.65,1.7,77663,0
+EDSA.US,D,20251107,000000,1.6924,1.75,1.67,1.71,46368,0
+EDSA.US,D,20251110,000000,1.71,1.78,1.71,1.73,42661,0
+EDSA.US,D,20251111,000000,1.69,1.82,1.69,1.82,22951,0
+EDSA.US,D,20251112,000000,1.768,1.83,1.76,1.79,15396,0
+EDSA.US,D,20251113,000000,1.8,1.82,1.7069,1.73,60538,0
+EDSA.US,D,20251114,000000,1.73,1.8,1.6801,1.745,43583,0
+EDSA.US,D,20251117,000000,1.73,1.77,1.7001,1.735,30001,0
+EDSA.US,D,20251118,000000,1.6657,1.75,1.6657,1.74,13233,0
+EDSA.US,D,20251119,000000,1.72,1.7814,1.705,1.73,12408,0
+EDSA.US,D,20251120,000000,1.81,1.81,1.72,1.73,22257,0
+EDSA.US,D,20251121,000000,1.69,1.73,1.6501,1.695,19132,0
+EDSA.US,D,20251124,000000,1.67,1.7353,1.66,1.7353,21178,0
+EDSA.US,D,20251125,000000,1.714,1.735,1.67,1.68,36296,0
+EDSA.US,D,20251126,000000,1.68,1.76,1.6618,1.71,17616,0
+EDSA.US,D,20251128,000000,1.67,1.75,1.67,1.75,12840,0
+EDSA.US,D,20251201,000000,1.69,1.78,1.6792,1.71,62679,0
+EDSA.US,D,20251202,000000,1.69,1.73,1.67,1.73,23369,0
+EDSA.US,D,20251203,000000,1.7,1.75,1.69,1.7228,6349,0
+EDSA.US,D,20251204,000000,1.73,1.77,1.69,1.69,31382,0
+EDSA.US,D,20251205,000000,1.7,1.775,1.7,1.76,41621,0
+EDSA.US,D,20251208,000000,1.75,1.76,1.72,1.74,30745,0
+EDSA.US,D,20251209,000000,1.7101,1.82,1.71,1.79,40750,0
+EDSA.US,D,20251210,000000,1.8,1.81,1.74,1.76,24296,0
+EDSA.US,D,20251211,000000,1.78,1.79,1.75,1.77,39484,0
+EDSA.US,D,20251212,000000,1.7512,1.77,1.7086,1.74,40656,0
+EDSA.US,D,20251215,000000,1.69,1.705,1.44,1.46,111553,0
+EDSA.US,D,20251216,000000,1.46,1.49,1.45,1.485,33229,0
+EDSA.US,D,20251217,000000,1.48,1.54,1.48,1.52,20856,0
+EDSA.US,D,20251218,000000,1.52,1.525,1.47,1.4743,21961,0
+EDSA.US,D,20251219,000000,1.43,1.48,1.43,1.48,26790,0
+EDSA.US,D,20251222,000000,1.475,1.499,1.46,1.46,10171,0
+EDSA.US,D,20251223,000000,1.46,1.49,1.38,1.39,32281,0
+EDSA.US,D,20251224,000000,1.406,1.415,1.275,1.3,66798,0
+EDSA.US,D,20251226,000000,1.29,1.445,1.28,1.44,83072,0
+EDSA.US,D,20251229,000000,1.44,1.49,1.2905,1.48,137892,0
+EDSA.US,D,20251230,000000,1.47,1.61,1.4101,1.51,119500,0
+EDSA.US,D,20251231,000000,1.4901,1.53,1.4101,1.42,80896,0
+EDSA.US,D,20260102,000000,1.45,1.5,1.45,1.5,33086,0
+EDSA.US,D,20260105,000000,1.5,1.5,1.43,1.4803,19163,0
+EDSA.US,D,20260106,000000,1.505,1.55,1.48,1.49,27319,0
+EDSA.US,D,20260107,000000,1.4908,1.56,1.49,1.54,42087,0
+EDSA.US,D,20260108,000000,1.56,1.56,1.51,1.51,21414,0
+EDSA.US,D,20260109,000000,1.57,1.57,1.5,1.5,12046,0
+EDSA.US,D,20260112,000000,1.56,1.56,1.47,1.48,10815,0
+EDSA.US,D,20260113,000000,1.49,1.504,1.438,1.48,34683,0
+EDSA.US,D,20260114,000000,1.485,1.485,1.45,1.45,23221,0
+EDSA.US,D,20260115,000000,1.475,1.475,1.4096,1.42,45506,0
+EDSA.US,D,20260116,000000,1.41,1.47,1.41,1.46,11550,0
+EDSA.US,D,20260120,000000,1.44,1.46,1.42,1.46,20371,0
+EDSA.US,D,20260121,000000,1.44,1.54,1.44,1.44,73919,0
+EDSA.US,D,20260122,000000,1.493,1.5,1.43,1.48,41305,0
+EDSA.US,D,20260123,000000,1.4401,1.49,1.43,1.45,8041,0
+EDSA.US,D,20260126,000000,1.43,1.4735,1.43,1.44,9516,0
+EDSA.US,D,20260127,000000,1.45,1.45,1.38,1.38,105763,0
+EDSA.US,D,20260128,000000,1.36,1.4099,1.34,1.34,108322,0
+EDSA.US,D,20260129,000000,1.36,1.36,1.225,1.23,207990,0
+EDSA.US,D,20260130,000000,1.24,1.25,1.09,1.17,272743,0
+EDSA.US,D,20260202,000000,1.21,1.3,1.07,1.23,618745,0
+EDSA.US,D,20260203,000000,1.34,1.34,1.14,1.14,60208,0
+EDSA.US,D,20260204,000000,1.18,1.22,0.94035,1.09,189337,0
+EDSA.US,D,20260205,000000,1.1,1.195,1.1,1.12,42038,0
+EDSA.US,D,20260206,000000,1.1,1.17,1.06,1.12,53105,0
+EDSA.US,D,20260209,000000,1.16,1.17,1.12,1.12,59663,0
+EDSA.US,D,20260210,000000,1.13,1.16,1,1.05,66210,0
+EDSA.US,D,20260211,000000,1.1,1.11,0.99,1.07,78415,0
+EDSA.US,D,20260212,000000,1.07,1.112,0.94,0.995,181902,0
+EDSA.US,D,20260213,000000,0.99,1.086,0.99,1.02,77547,0
+EDSA.US,D,20260217,000000,1.128,1.18,0.99,1.025,584502,0
+EDSA.US,D,20260218,000000,1.03,1.06,0.9901,0.9978,99913,0
diff --git a/daily/us/nasdaq stocks/1/egg.us.txt b/daily/us/nasdaq stocks/1/egg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..39bef6b24989f9e15dfb7827314a2a8223b67355
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/egg.us.txt	
@@ -0,0 +1,167 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EGG.US,D,20250618,000000,6.53,13.34,5.89,6.53,1510058,0
+EGG.US,D,20250620,000000,6.15,6.3254,3.943,4.67,269298,0
+EGG.US,D,20250623,000000,4.21,4.4,3.5249,3.86,316494,0
+EGG.US,D,20250624,000000,3.88,3.88,2.53,2.98,831823,0
+EGG.US,D,20250625,000000,2.9798,3.8499,2.6393,3.54,529328,0
+EGG.US,D,20250626,000000,3.7381,4.36,3.08,3.39,547786,0
+EGG.US,D,20250627,000000,3.2,3.47,3.15,3.47,303949,0
+EGG.US,D,20250630,000000,3.225,3.59,3.21,3.47,77878,0
+EGG.US,D,20250701,000000,3.25,3.5,3.25,3.37,138907,0
+EGG.US,D,20250702,000000,3.355,3.8398,3.2,3.7,609087,0
+EGG.US,D,20250703,000000,3.8446,6.98,3.815,5.68,8831691,0
+EGG.US,D,20250707,000000,4.875,5.31,4.5,4.85,494365,0
+EGG.US,D,20250708,000000,4.7512,6.3509,4.51,6,388465,0
+EGG.US,D,20250709,000000,5.81,13.88,5.75,8.77,2871830,0
+EGG.US,D,20250710,000000,7.94,9.83,7.1475,7.6,314385,0
+EGG.US,D,20250711,000000,7.71,8.0067,6.082,6.09,146400,0
+EGG.US,D,20250714,000000,6.2,6.82,5.72,6.3,117409,0
+EGG.US,D,20250715,000000,6.4,6.6,6.01,6.02,53935,0
+EGG.US,D,20250716,000000,6.22,6.94,6.2,6.25,132716,0
+EGG.US,D,20250717,000000,6.69,6.69,5.51,6.04,101995,0
+EGG.US,D,20250718,000000,6.1,6.17,6.04,6.14,20285,0
+EGG.US,D,20250721,000000,6.5,6.5784,5.9,6.03,45650,0
+EGG.US,D,20250722,000000,6.155,6.27,5.83,6.16,28378,0
+EGG.US,D,20250723,000000,6.2256,6.3267,5.7001,5.86,40942,0
+EGG.US,D,20250724,000000,6.21,6.3202,5.79,5.79,20690,0
+EGG.US,D,20250725,000000,5.69,5.95,5.51,5.66,30261,0
+EGG.US,D,20250728,000000,5.66,6.0567,5.52,5.71,26362,0
+EGG.US,D,20250729,000000,5.86,5.87,5.4,5.4,15202,0
+EGG.US,D,20250730,000000,5.35,5.8,5.21,5.21,13295,0
+EGG.US,D,20250731,000000,5.3383,5.435,5.1855,5.2,77350,0
+EGG.US,D,20250801,000000,5.01,5.02,4.5,4.5,20912,0
+EGG.US,D,20250804,000000,4.87,5.347,4.43,5.15,9285,0
+EGG.US,D,20250805,000000,5.21,5.62,4.835,5.62,84002,0
+EGG.US,D,20250806,000000,5.48,5.5,5.3402,5.5,8285,0
+EGG.US,D,20250807,000000,5.6,5.65,5.4,5.48,5771,0
+EGG.US,D,20250808,000000,5.49,5.52,5.27,5.3,7847,0
+EGG.US,D,20250811,000000,5.2,5.3799,5.2,5.29,3832,0
+EGG.US,D,20250812,000000,5.1908,5.6946,5.152,5.39,5016,0
+EGG.US,D,20250813,000000,5.9334,5.9334,5.2181,5.67,7102,0
+EGG.US,D,20250814,000000,5.89,7.8,5.6104,7.28,308055,0
+EGG.US,D,20250815,000000,7.5,7.5,6.01,6.5199,47929,0
+EGG.US,D,20250818,000000,6.51,6.57,6.1,6.15,5678,0
+EGG.US,D,20250819,000000,6.18,7.24,6.17,6.8,26675,0
+EGG.US,D,20250820,000000,6.3299,6.6872,6.3299,6.4,6759,0
+EGG.US,D,20250821,000000,6.35,6.39,5.62,5.85,7355,0
+EGG.US,D,20250822,000000,6.02,6.195,5.9,6,7319,0
+EGG.US,D,20250825,000000,6,6.42,5.53,6.33,8043,0
+EGG.US,D,20250826,000000,6.46,6.46,5.91,5.91,8007,0
+EGG.US,D,20250827,000000,5.91,6,5.8,5.8,5465,0
+EGG.US,D,20250828,000000,6,6.1999,5.83,5.83,4411,0
+EGG.US,D,20250829,000000,5.7362,5.98,5.65,5.65,3378,0
+EGG.US,D,20250902,000000,5.9,5.9,5.52,5.69,7263,0
+EGG.US,D,20250903,000000,5.64,5.79,5.53,5.76,2666,0
+EGG.US,D,20250904,000000,5.76,6.3636,5.76,6.01,9141,0
+EGG.US,D,20250905,000000,6.0089,6.11,5.8801,6.11,4987,0
+EGG.US,D,20250908,000000,6.12,6.2,5.83,5.83,3512,0
+EGG.US,D,20250909,000000,5.5888,5.76,5.48,5.51,2737,0
+EGG.US,D,20250910,000000,5.6,5.85,5.6,5.64,2462,0
+EGG.US,D,20250911,000000,5.69,6,5.6606,6,5952,0
+EGG.US,D,20250912,000000,6,6.27,5.6668,5.71,16376,0
+EGG.US,D,20250915,000000,6.4756,6.49,5.5,5.74,35110,0
+EGG.US,D,20250916,000000,5.77,6.0966,5.5,5.5,15623,0
+EGG.US,D,20250917,000000,5.9755,6.0095,5.6,5.6,56626,0
+EGG.US,D,20250918,000000,5.811,5.93,5.43,5.55,12574,0
+EGG.US,D,20250919,000000,5.54,5.8,5.54,5.6,6702,0
+EGG.US,D,20250922,000000,5.6698,6.18,5.575,5.93,18570,0
+EGG.US,D,20250923,000000,5.8,6.1,5.6399,5.83,7748,0
+EGG.US,D,20250924,000000,5.83,6.288,5.6,6.09,23441,0
+EGG.US,D,20250925,000000,6,6.6992,6,6.38,35616,0
+EGG.US,D,20250926,000000,7.1,7.4,6.0478,7,339106,0
+EGG.US,D,20250929,000000,7.77,8.19,5.5598,5.87,359306,0
+EGG.US,D,20250930,000000,5.86,6.28,5.8,5.8,31927,0
+EGG.US,D,20251001,000000,5.6865,6.17,5.6438,6.02,17394,0
+EGG.US,D,20251002,000000,5.7757,5.83,5.63,5.63,7229,0
+EGG.US,D,20251003,000000,5.82,5.99,5.31,5.31,231982,0
+EGG.US,D,20251006,000000,5.84,5.97,5.3,5.66,120828,0
+EGG.US,D,20251007,000000,5.69,5.95,5.52,5.6461,175876,0
+EGG.US,D,20251008,000000,5.78,5.96,5.61,5.78,70266,0
+EGG.US,D,20251009,000000,5.5969,5.675,5.52,5.65,7069,0
+EGG.US,D,20251010,000000,5.84,5.84,5.4,5.4,6040,0
+EGG.US,D,20251013,000000,5.45,5.46,5.02,5.19,14765,0
+EGG.US,D,20251014,000000,5.105,5.33,4.9592,5.1,41002,0
+EGG.US,D,20251015,000000,5.2,5.2,4.39,4.41,20322,0
+EGG.US,D,20251016,000000,4.6159,4.65,3.74,3.93,29107,0
+EGG.US,D,20251017,000000,3.98,4.2,3.63,3.63,32129,0
+EGG.US,D,20251020,000000,3.75,3.75,3.3339,3.38,8834,0
+EGG.US,D,20251021,000000,3.33,3.69,3.26,3.5,7152,0
+EGG.US,D,20251022,000000,3.41,3.518,3.32,3.5,4594,0
+EGG.US,D,20251023,000000,3.2551,3.88,3.2551,3.59,43026,0
+EGG.US,D,20251024,000000,3.94,5.9,3.6,4.99,522183,0
+EGG.US,D,20251027,000000,4.4,4.76,4,4.38,35338,0
+EGG.US,D,20251028,000000,4.6,4.6,4.29,4.33,9108,0
+EGG.US,D,20251029,000000,4.32,4.97,4.06,4.75,18062,0
+EGG.US,D,20251030,000000,4.75,4.75,4.301,4.4,5570,0
+EGG.US,D,20251031,000000,4.59,4.59,3.9,3.92,10982,0
+EGG.US,D,20251103,000000,4.06,4.345,3.93,4.3,8613,0
+EGG.US,D,20251104,000000,3.99,4.221,3.92,3.92,6120,0
+EGG.US,D,20251105,000000,4.11,4.25,3.97,4.22,3459,0
+EGG.US,D,20251106,000000,4.1,4.17,4.05,4.08,3310,0
+EGG.US,D,20251107,000000,4.15,4.45,3.94,3.98,82910,0
+EGG.US,D,20251110,000000,4.22,4.22,4.04,4.08,4063,0
+EGG.US,D,20251111,000000,4.1,4.1,4.08,4.08,2390,0
+EGG.US,D,20251112,000000,4.0501,4.49,4.05,4.49,3231,0
+EGG.US,D,20251113,000000,4.44,4.44,3.62,3.92,5327,0
+EGG.US,D,20251114,000000,3.99,4.31,3.75,4.01,12577,0
+EGG.US,D,20251117,000000,4.1,4.2,3.83,4.2,14466,0
+EGG.US,D,20251118,000000,4,4.1,3.7481,4.03,7296,0
+EGG.US,D,20251119,000000,4.04,4.3341,3.855,4,4196,0
+EGG.US,D,20251120,000000,3.8,4.06,3.8,4,7548,0
+EGG.US,D,20251121,000000,4,4.12,3.66,4.07,17544,0
+EGG.US,D,20251124,000000,3.86,3.95,3.84,3.95,2615,0
+EGG.US,D,20251125,000000,3.84,4.1,3.84,3.95,14241,0
+EGG.US,D,20251126,000000,3.8,4.18,3.8,3.99,8309,0
+EGG.US,D,20251128,000000,3.87,3.87,3.82,3.82,1684,0
+EGG.US,D,20251201,000000,4.05,4.2,3.87,3.977,9170,0
+EGG.US,D,20251202,000000,3.88,4,3.8,3.9,5309,0
+EGG.US,D,20251203,000000,3.8,3.85,3.55,3.75,11340,0
+EGG.US,D,20251204,000000,3.83,3.99,3.7622,3.94,3997,0
+EGG.US,D,20251205,000000,3.7988,3.7988,3.7988,3.7988,2073,0
+EGG.US,D,20251209,000000,3.875,3.875,3.875,3.875,1482,0
+EGG.US,D,20251211,000000,3.85,3.85,3.85,3.85,909,0
+EGG.US,D,20251212,000000,3.751,3.77,3.63,3.63,1226,0
+EGG.US,D,20251215,000000,3.63,3.72,3.6,3.6,1255,0
+EGG.US,D,20251216,000000,3.9,3.9,3.66,3.8,2758,0
+EGG.US,D,20251217,000000,3.77,3.77,3.7,3.77,318,0
+EGG.US,D,20251218,000000,3.99,4.25,3.5,3.8832,22456,0
+EGG.US,D,20251219,000000,3.86,4.75,3.86,4.3,35479,0
+EGG.US,D,20251222,000000,4.05,5.15,3.98,4.6,55199,0
+EGG.US,D,20251223,000000,4.8,4.89,4.3,4.4,7172,0
+EGG.US,D,20251224,000000,4.5,4.89,4.4,4.77,8031,0
+EGG.US,D,20251226,000000,5.04,5.04,4.55,4.9204,1107,0
+EGG.US,D,20251229,000000,4.78,4.78,4.2,4.2,6329,0
+EGG.US,D,20251230,000000,4.36,5.43,4.3,4.68,24668,0
+EGG.US,D,20251231,000000,4.9,5.5,4.6161,5.25,36905,0
+EGG.US,D,20260102,000000,5.8895,5.8895,5.0385,5.45,20851,0
+EGG.US,D,20260105,000000,4.76,5.665,4.67,4.98,16841,0
+EGG.US,D,20260106,000000,4.85,5.6,4.85,5.5,5721,0
+EGG.US,D,20260107,000000,5.55,5.59,5,5.35,7666,0
+EGG.US,D,20260108,000000,5.3,5.6,5.3,5.41,5710,0
+EGG.US,D,20260109,000000,5.01,5.57,5.01,5.35,7259,0
+EGG.US,D,20260112,000000,5.0818,5.62,4.7,5.35,32943,0
+EGG.US,D,20260113,000000,4.94,5.3,4.9,5.22,3025,0
+EGG.US,D,20260114,000000,5.28,5.56,4.54,5.53,9277,0
+EGG.US,D,20260115,000000,5.5,6.95,5.41,5.95,68010,0
+EGG.US,D,20260116,000000,6.08,6.2,5.28,5.88,47493,0
+EGG.US,D,20260120,000000,6.1,6.27,5.8,5.9,7181,0
+EGG.US,D,20260121,000000,5.7625,6.28,5.7625,5.89,13682,0
+EGG.US,D,20260122,000000,5.7,6.475,5.7,6.08,16960,0
+EGG.US,D,20260123,000000,6.44,6.44,5.96,5.96,2246,0
+EGG.US,D,20260126,000000,6.3,6.3,5.99,6,3432,0
+EGG.US,D,20260127,000000,5.5,6.315,5.5,6.145,10582,0
+EGG.US,D,20260128,000000,6.1,6.1,5.9,6.05,3464,0
+EGG.US,D,20260129,000000,6,6.19,6,6.06,7223,0
+EGG.US,D,20260130,000000,6.26,6.26,5.95,6.24,2063,0
+EGG.US,D,20260202,000000,6.24,6.4,6.04,6.115,11384,0
+EGG.US,D,20260203,000000,6.12,6.2344,6.02,6.13,2211,0
+EGG.US,D,20260204,000000,6.0606,6.078,5,5.56,65647,0
+EGG.US,D,20260205,000000,5.35,5.66,5.275,5.64,8974,0
+EGG.US,D,20260206,000000,5.6,5.78,5.155,5.31,24838,0
+EGG.US,D,20260209,000000,5.33,5.52,5.33,5.52,2909,0
+EGG.US,D,20260210,000000,5.5,5.5,5.46,5.46,1015,0
+EGG.US,D,20260211,000000,5.295,5.92,5.11,5.47,9769,0
+EGG.US,D,20260212,000000,5.67,5.8,5.48,5.48,1901,0
+EGG.US,D,20260213,000000,5.54,5.6,4.71,4.71,12499,0
+EGG.US,D,20260217,000000,5.5,5.97,5.08,5.53,25476,0
+EGG.US,D,20260218,000000,5.42,5.52,5.42,5.52,1438,0
diff --git a/daily/us/nasdaq stocks/1/egha.us.txt b/daily/us/nasdaq stocks/1/egha.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06fa8fcd61a18529b8c0f19690dd8690f178f925
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/egha.us.txt	
@@ -0,0 +1,107 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EGHA.US,D,20250630,000000,10.39,10.39,9.93,10,28479,0
+EGHA.US,D,20250701,000000,10.05,10.05,9.96,9.965,41977,0
+EGHA.US,D,20250702,000000,9.9476,9.97,9.9476,9.97,4335,0
+EGHA.US,D,20250707,000000,9.96,9.97,9.96,9.9605,100298,0
+EGHA.US,D,20250708,000000,9.98,9.98,9.97,9.98,135324,0
+EGHA.US,D,20250709,000000,9.95,10.005,9.95,10.005,6844,0
+EGHA.US,D,20250710,000000,10.02,10.02,9.99,9.99,20359,0
+EGHA.US,D,20250711,000000,9.99,9.99,9.99,9.99,12943,0
+EGHA.US,D,20250714,000000,9.9829,9.99,9.9829,9.99,1981,0
+EGHA.US,D,20250715,000000,10,10.265,10,10.02,3066,0
+EGHA.US,D,20250716,000000,10,10.01,10,10.01,1292,0
+EGHA.US,D,20250717,000000,10.01,10.02,10.01,10.02,20867,0
+EGHA.US,D,20250718,000000,10.02,10.02,10.005,10.005,535,0
+EGHA.US,D,20250721,000000,10.02,10.05,10,10.05,262915,0
+EGHA.US,D,20250722,000000,10.04,10.04,10.04,10.04,24108,0
+EGHA.US,D,20250723,000000,10.02,10.02,10.02,10.02,7334,0
+EGHA.US,D,20250724,000000,10.04,10.04,10.04,10.04,7322,0
+EGHA.US,D,20250725,000000,10.02,10.12,10.02,10.11,7571,0
+EGHA.US,D,20250730,000000,10.04,10.04,10.04,10.04,306624,0
+EGHA.US,D,20250731,000000,10.06,10.11,10.06,10.1,36623,0
+EGHA.US,D,20250804,000000,10.03,10.03,10.03,10.03,13566,0
+EGHA.US,D,20250808,000000,10.02,10.02,10.02,10.02,8227,0
+EGHA.US,D,20250811,000000,10.03,10.04,10.023,10.03,469615,0
+EGHA.US,D,20250812,000000,10.0282,10.1,10.0194,10.04,483304,0
+EGHA.US,D,20250813,000000,10.0506,10.0506,10.03,10.05,28810,0
+EGHA.US,D,20250814,000000,10.06,10.0718,10.03,10.0301,44211,0
+EGHA.US,D,20250815,000000,10.01,10.01,10.01,10.01,21820,0
+EGHA.US,D,20250818,000000,10.02,10.02,10.02,10.02,21912,0
+EGHA.US,D,20250819,000000,10.0357,10.0357,10.02,10.03,22869,0
+EGHA.US,D,20250820,000000,10.01,10.01,10.01,10.01,22408,0
+EGHA.US,D,20250821,000000,10.02,10.072,10.02,10.02,33708,0
+EGHA.US,D,20250822,000000,10.01,10.01,10.01,10.01,7544,0
+EGHA.US,D,20250825,000000,10.01,10.01,10.01,10.01,107,0
+EGHA.US,D,20250826,000000,10.01,10.01,10.01,10.01,107,0
+EGHA.US,D,20250827,000000,10.01,10.01,10.01,10.01,106,0
+EGHA.US,D,20250828,000000,10.01,10.01,10.01,10.01,105,0
+EGHA.US,D,20250829,000000,10.01,10.01,10.01,10.01,105,0
+EGHA.US,D,20250902,000000,10.01,10.01,10.01,10.01,109,0
+EGHA.US,D,20250903,000000,10.01,10.01,10.01,10.01,107,0
+EGHA.US,D,20250905,000000,10.03,10.03,10.015,10.015,575000,0
+EGHA.US,D,20250911,000000,10.02,10.06,10.02,10.05,8089,0
+EGHA.US,D,20250912,000000,10.02,10.02,10.02,10.02,100810,0
+EGHA.US,D,20250917,000000,10.02,10.02,10.02,10.02,11633,0
+EGHA.US,D,20250922,000000,10.01,10.01,10.01,10.01,107,0
+EGHA.US,D,20250923,000000,10.0498,10.0499,10.0498,10.0499,1000,0
+EGHA.US,D,20250924,000000,10.01,10.01,10.01,10.01,1105,0
+EGHA.US,D,20250929,000000,10.01,10.01,10.01,10.01,1993,0
+EGHA.US,D,20251003,000000,10.07,10.07,10.07,10.07,3175,0
+EGHA.US,D,20251006,000000,10.07,10.07,10.06,10.07,16802,0
+EGHA.US,D,20251007,000000,9.3143,10.08,9.3143,10.05,60376,0
+EGHA.US,D,20251008,000000,10.045,10.045,10.03,10.03,16374,0
+EGHA.US,D,20251009,000000,10.045,10.05,10.045,10.05,10031,0
+EGHA.US,D,20251010,000000,10.05,10.05,10.05,10.05,4114,0
+EGHA.US,D,20251013,000000,10.045,10.05,10.045,10.05,20550,0
+EGHA.US,D,20251014,000000,10.075,10.075,10.075,10.075,170958,0
+EGHA.US,D,20251017,000000,10.075,10.075,10.075,10.075,125148,0
+EGHA.US,D,20251020,000000,10.075,10.08,10.075,10.08,140024,0
+EGHA.US,D,20251022,000000,10.05,10.08,10.05,10.08,2205,0
+EGHA.US,D,20251024,000000,10.09,10.12,10.09,10.11,253175,0
+EGHA.US,D,20251027,000000,10.12,10.14,10.12,10.14,14275,0
+EGHA.US,D,20251031,000000,10.11,10.11,10.1,10.1,30015,0
+EGHA.US,D,20251103,000000,10.1385,10.1385,10.11,10.11,2361,0
+EGHA.US,D,20251104,000000,10.12,10.12,10.12,10.12,5997,0
+EGHA.US,D,20251111,000000,10.11,10.13,10.11,10.13,114451,0
+EGHA.US,D,20251112,000000,10.14,10.14,10.14,10.14,1900,0
+EGHA.US,D,20251119,000000,10.15,10.15,10.13,10.13,2301,0
+EGHA.US,D,20251120,000000,10.12,10.12,10.12,10.12,164,0
+EGHA.US,D,20251121,000000,10.12,10.12,10.12,10.12,35000,0
+EGHA.US,D,20251126,000000,10.12,10.12,10.12,10.12,103,0
+EGHA.US,D,20251128,000000,10.1,10.1,10.1,10.1,251,0
+EGHA.US,D,20251201,000000,10.14,10.14,10.11,10.11,24488,0
+EGHA.US,D,20251202,000000,10.14,10.14,10.11,10.11,1658,0
+EGHA.US,D,20251203,000000,10.11,10.11,10.11,10.11,25000,0
+EGHA.US,D,20251204,000000,10.15,10.15,10.14,10.14,6500,0
+EGHA.US,D,20251208,000000,10.14,10.14,10.12,10.13,8146,0
+EGHA.US,D,20251209,000000,10.14,10.14,10.14,10.14,1601,0
+EGHA.US,D,20251210,000000,10.14,10.14,10.14,10.14,1502,0
+EGHA.US,D,20251217,000000,10.14,10.14,10.14,10.14,200000,0
+EGHA.US,D,20251218,000000,10.13,10.13,10.13,10.13,2256,0
+EGHA.US,D,20251226,000000,10.13,10.135,10.12,10.12,9800,0
+EGHA.US,D,20251231,000000,10.13,10.13,10.13,10.13,2012,0
+EGHA.US,D,20260105,000000,10.13,10.135,10.13,10.13,47409,0
+EGHA.US,D,20260106,000000,10.135,10.14,10.135,10.14,13357,0
+EGHA.US,D,20260114,000000,10.15,10.155,10.15,10.155,4001,0
+EGHA.US,D,20260116,000000,10.16,10.16,10.16,10.16,1660,0
+EGHA.US,D,20260120,000000,10.17,10.18,10.17,10.1799,2880,0
+EGHA.US,D,20260121,000000,10.18,10.18,10.18,10.18,7162,0
+EGHA.US,D,20260122,000000,10.27,10.34,10.27,10.29,3149120,0
+EGHA.US,D,20260123,000000,10.29,10.3,10.27,10.27,428847,0
+EGHA.US,D,20260126,000000,10.27,10.38,10.268,10.28,269015,0
+EGHA.US,D,20260127,000000,10.33,10.33,10.28,10.29,163480,0
+EGHA.US,D,20260128,000000,10.29,10.3,10.29,10.3,36208,0
+EGHA.US,D,20260129,000000,10.28,10.3,10.2604,10.29,66067,0
+EGHA.US,D,20260130,000000,10.29,10.34,10.29,10.34,51040,0
+EGHA.US,D,20260202,000000,10.34,10.35,10.28,10.35,1048,0
+EGHA.US,D,20260203,000000,10.305,10.35,10.305,10.33,129494,0
+EGHA.US,D,20260204,000000,10.305,10.305,10.28,10.29,23994,0
+EGHA.US,D,20260205,000000,10.31,10.31,10.27,10.27,624001,0
+EGHA.US,D,20260206,000000,10.3,10.3,10.26,10.26,7421,0
+EGHA.US,D,20260209,000000,10.26,10.28,10.26,10.26,4067,0
+EGHA.US,D,20260210,000000,10.27,10.27,10.26,10.26,3770,0
+EGHA.US,D,20260211,000000,10.26,10.26,10.25,10.25,65711,0
+EGHA.US,D,20260212,000000,10.25,10.25,10.23,10.23,52407,0
+EGHA.US,D,20260213,000000,10.24,10.24,10.21,10.21,43717,0
+EGHA.US,D,20260217,000000,10.21,10.21,10.2,10.2,26790,0
+EGHA.US,D,20260218,000000,10.2,10.205,10.19,10.2,55803,0
diff --git a/daily/us/nasdaq stocks/1/ejh.us.txt b/daily/us/nasdaq stocks/1/ejh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..490f9743964ad59a529a3c71e797968dd9fb2768
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ejh.us.txt	
@@ -0,0 +1,1196 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EJH.US,D,20210517,000000,325800000,404640000,189500000,206000000,0.244928,0
+EJH.US,D,20210518,000000,181500000,214310000,155000000,207500000,0.0566804,0
+EJH.US,D,20210519,000000,185500000,196432500,176250000,184550000,0.0089738,0
+EJH.US,D,20210520,000000,180900000,182589500,140000000,148850000,0.0074922,0
+EJH.US,D,20210521,000000,142000000,197500000,142000000,147500000,0.0296448,0
+EJH.US,D,20210524,000000,151550000,153800000,140550000,146500000,0.0038174,0
+EJH.US,D,20210525,000000,141450000,149900000,134100000,146100000,0.0040378,0
+EJH.US,D,20210526,000000,147500000,152500000,142500000,150250000,0.0058432,0
+EJH.US,D,20210527,000000,150500000,179500000,150500000,165000000,0.0102068,0
+EJH.US,D,20210528,000000,168150000,188000000,161050000,188000000,0.0164322,0
+EJH.US,D,20210601,000000,201500000,207400000,184950000,194750000,0.0073958,0
+EJH.US,D,20210602,000000,195000000,212500000,186800000,188050000,0.00761,0
+EJH.US,D,20210603,000000,187500000,207950000,187500000,194500000,0.0053728,0
+EJH.US,D,20210604,000000,198900000,201250000,191600000,198500000,0.003727,0
+EJH.US,D,20210607,000000,198750000,207750000,196700000,204000000,0.0047326,0
+EJH.US,D,20210608,000000,201950000,207250000,201950000,206750000,0.0014762,0
+EJH.US,D,20210609,000000,210050000,217450000,206750000,210500000,0.00250099,0
+EJH.US,D,20210610,000000,210500000,210500000,197500000,201000000,0.0048222,0
+EJH.US,D,20210611,000000,202600000,218850000,200000000,210000000,0.0140356,0
+EJH.US,D,20210614,000000,205400000,210000000,201000000,201000000,0.0119126,0
+EJH.US,D,20210615,000000,204950000,205350000,199400000,200250000,0.0052816,0
+EJH.US,D,20210616,000000,195669000,196250000,165050000,178000000,0.011224,0
+EJH.US,D,20210617,000000,180000000,184000000,170300000,170300000,0.00528139,0
+EJH.US,D,20210618,000000,181250000,182750000,170900000,172550000,0.0081034,0
+EJH.US,D,20210621,000000,177000000,203525000,176454500,178175000,0.0173656,0
+EJH.US,D,20210622,000000,178200000,187019000,160000000,168750000,0.018447,0
+EJH.US,D,20210623,000000,170750000,175750000,152500000,162500000,0.016387,0
+EJH.US,D,20210624,000000,162500000,188650000,135000000,158550000,0.0922436,0
+EJH.US,D,20210625,000000,161500000,199550000,154050000,157500000,0.0925424,0
+EJH.US,D,20210628,000000,157500000,167499500,145250000,147450000,0.0404727,0
+EJH.US,D,20210629,000000,149700000,162500000,140250000,145550000,0.0598478,0
+EJH.US,D,20210630,000000,142600000,166250000,130500000,145100000,0.0743072,0
+EJH.US,D,20210701,000000,142700000,145950000,125150500,126650000,0.0283722,0
+EJH.US,D,20210702,000000,131750000,150000000,125050000,132350000,0.067258,0
+EJH.US,D,20210706,000000,128000000,135000000,128000000,130900000,0.016987,0
+EJH.US,D,20210707,000000,129800000,147450000,125400000,140950000,0.0183972,0
+EJH.US,D,20210708,000000,132100000,149450000,132100000,139900000,0.0150556,0
+EJH.US,D,20210709,000000,140000000,146800000,140000000,141904000,0.0134476,0
+EJH.US,D,20210712,000000,141850000,148500000,139612500,148500000,0.0066316,0
+EJH.US,D,20210713,000000,147250000,157300000,147250000,148450000,0.0069444,0
+EJH.US,D,20210714,000000,148500000,152432500,143000000,143000000,0.0040034,0
+EJH.US,D,20210715,000000,147000000,151450000,137550000,138050000,0.007408,0
+EJH.US,D,20210716,000000,130000000,140990000,128250000,128700000,0.0084746,0
+EJH.US,D,20210719,000000,128900000,128900000,115700000,119650000,0.0106356,0
+EJH.US,D,20210720,000000,119800000,120300000,106625000,115000000,0.006333,0
+EJH.US,D,20210721,000000,112850000,118000000,112850000,118000000,0.0053424,0
+EJH.US,D,20210722,000000,120000000,120000000,103000000,107900000,0.0201746,0
+EJH.US,D,20210723,000000,113000000,116598500,96500000,99950000,0.0091134,0
+EJH.US,D,20210726,000000,100000000,101850000,95300000,97200000,0.0031572,0
+EJH.US,D,20210727,000000,99450000,105400000,97601000,102550000,0.010314,0
+EJH.US,D,20210728,000000,104782500,118000000,104450000,114450000,0.0112098,0
+EJH.US,D,20210729,000000,117750000,137700000,117500000,133300000,0.0218026,0
+EJH.US,D,20210730,000000,134000000,144600000,133250000,141950000,0.0257692,0
+EJH.US,D,20210802,000000,144500000,147349500,57550000,101800000,0.55655,0
+EJH.US,D,20210803,000000,103500000,117300000,32050000,39600000,6.30062,0
+EJH.US,D,20210804,000000,38860500,43200000,34050000,34850000,1.04697,0
+EJH.US,D,20210805,000000,33500000,33950000,29250000,29750000,0.84417,0
+EJH.US,D,20210806,000000,27750000,29250000,26500000,27000000,0.964918,0
+EJH.US,D,20210809,000000,27745000,28450000,25500000,26550000,0.794584,0
+EJH.US,D,20210810,000000,26500000,28050000,23050000,25950000,2.12578,0
+EJH.US,D,20210811,000000,23200000,24895000,22750000,23050000,0.818641,0
+EJH.US,D,20210812,000000,22600000,22650000,21300000,21400000,0.508914,0
+EJH.US,D,20210813,000000,21100000,23000000,19850000,20000000,0.743891,0
+EJH.US,D,20210816,000000,19700000,19700000,17950000,18200000,0.403674,0
+EJH.US,D,20210817,000000,17800000,21450000,16950000,19150000,2.00534,0
+EJH.US,D,20210818,000000,18900000,19300000,17100000,17950000,0.41494,0
+EJH.US,D,20210819,000000,17650000,20600000,16500000,16550000,1.29883,0
+EJH.US,D,20210820,000000,17231000,18131000,16550000,16800000,0.344759,0
+EJH.US,D,20210823,000000,17579000,18417500,16942500,17700000,0.323927,0
+EJH.US,D,20210824,000000,18450000,19650000,17850000,19200000,0.61901,0
+EJH.US,D,20210825,000000,19650000,21750000,19150500,21300000,0.847699,0
+EJH.US,D,20210826,000000,20500000,22550000,19950000,19950000,0.566596,0
+EJH.US,D,20210827,000000,20150000,20300000,18550000,18950000,0.355236,0
+EJH.US,D,20210830,000000,19100000,19600000,16750000,18100000,0.296461,0
+EJH.US,D,20210831,000000,18550000,19450000,18200000,18650000,0.191318,0
+EJH.US,D,20210901,000000,18650000,19100000,18250000,18650000,0.163496,0
+EJH.US,D,20210902,000000,19000000,19400000,18500000,18750000,0.163302,0
+EJH.US,D,20210903,000000,18800000,19000000,18300000,18650000,0.132526,0
+EJH.US,D,20210907,000000,18500000,18871000,17750000,18800000,0.253907,0
+EJH.US,D,20210908,000000,18850000,19600000,17851500,19150000,0.271986,0
+EJH.US,D,20210909,000000,18750000,19400000,18505000,19100000,0.192091,0
+EJH.US,D,20210910,000000,19050000,19450000,18250000,18450000,0.229236,0
+EJH.US,D,20210913,000000,17705000,18000000,17250000,18000000,0.213688,0
+EJH.US,D,20210914,000000,17800000,17850000,16250000,16550000,0.182057,0
+EJH.US,D,20210915,000000,16350000,17300000,16300000,17100000,0.122706,0
+EJH.US,D,20210916,000000,16900000,17310000,16350000,17050000,0.137866,0
+EJH.US,D,20210917,000000,16850000,17250000,16600000,17000000,0.212713,0
+EJH.US,D,20210920,000000,15964500,16250000,14650000,15000000,0.305772,0
+EJH.US,D,20210921,000000,15000000,15150000,14250000,14350000,0.207103,0
+EJH.US,D,20210922,000000,14250000,14450000,13700000,13900000,0.186836,0
+EJH.US,D,20210923,000000,13950000,14205000,12900000,13400000,0.276262,0
+EJH.US,D,20210924,000000,13050000,14750000,12868000,13900000,0.552129,0
+EJH.US,D,20210927,000000,13750000,14000000,13300000,13700000,0.126221,0
+EJH.US,D,20210928,000000,13700000,13750000,12900000,13000000,0.135652,0
+EJH.US,D,20210929,000000,13050000,14049500,12850000,13200000,0.302849,0
+EJH.US,D,20210930,000000,13250000,13450000,12850500,13200000,0.12852,0
+EJH.US,D,20211001,000000,13150000,13300000,12600000,13050000,0.119389,0
+EJH.US,D,20211004,000000,12850000,12900000,11950000,12150000,0.162148,0
+EJH.US,D,20211005,000000,12000000,12400000,11450000,11550000,0.131576,0
+EJH.US,D,20211006,000000,11300000,11650000,10650000,10850000,0.171588,0
+EJH.US,D,20211007,000000,10800000,11500000,10705000,11450000,0.146835,0
+EJH.US,D,20211008,000000,11250000,13700000,11150000,13100000,0.426204,0
+EJH.US,D,20211011,000000,12900000,13550000,12555000,12950000,0.129682,0
+EJH.US,D,20211012,000000,12750000,13900000,12350000,12450000,0.170747,0
+EJH.US,D,20211013,000000,12500000,14309000,12450000,13650000,0.468728,0
+EJH.US,D,20211014,000000,13850000,15950000,13250000,15400000,0.715783,0
+EJH.US,D,20211015,000000,15200000,16000000,14800000,15000000,0.352635,0
+EJH.US,D,20211018,000000,15000000,15950000,14887500,15400000,0.171708,0
+EJH.US,D,20211019,000000,15300000,15900000,15000000,15500000,0.276131,0
+EJH.US,D,20211020,000000,15600000,15849500,14350000,14750000,0.282963,0
+EJH.US,D,20211021,000000,15000000,15661000,14400000,15000000,0.253117,0
+EJH.US,D,20211022,000000,14950000,15000000,13500000,13750000,0.218479,0
+EJH.US,D,20211025,000000,13650000,14950000,13500000,14950000,0.204742,0
+EJH.US,D,20211026,000000,16800000,17900000,13900000,15550000,4.0258,0
+EJH.US,D,20211027,000000,14150000,15500000,13650000,13800000,0.38683,0
+EJH.US,D,20211028,000000,13650000,13950000,13100000,13450000,0.158634,0
+EJH.US,D,20211029,000000,13350000,14000000,13150000,13500000,0.222142,0
+EJH.US,D,20211101,000000,14510500,15750000,14200000,14650000,0.399085,0
+EJH.US,D,20211102,000000,14500000,14600000,13650000,13950000,0.166799,0
+EJH.US,D,20211103,000000,13800000,14300000,13750000,14150000,0.210006,0
+EJH.US,D,20211104,000000,14000000,14350000,13750000,14050000,0.128201,0
+EJH.US,D,20211105,000000,14000000,14250000,13550000,13650000,0.086058,0
+EJH.US,D,20211108,000000,13750000,13900000,13050000,13400000,0.105122,0
+EJH.US,D,20211109,000000,13300000,13500000,12700000,13350000,0.104771,0
+EJH.US,D,20211110,000000,13050000,13250000,12650000,12700000,0.0932694,0
+EJH.US,D,20211111,000000,12850000,12997500,12000000,12100000,0.116682,0
+EJH.US,D,20211112,000000,12000000,12450000,11700000,12250000,0.0788328,0
+EJH.US,D,20211115,000000,12850000,12875000,11800000,11900000,0.14561,0
+EJH.US,D,20211116,000000,11750000,12386500,11550000,12200000,0.121945,0
+EJH.US,D,20211117,000000,12050000,12400000,11800000,11950000,0.0470468,0
+EJH.US,D,20211118,000000,11800000,12000000,11150000,11300000,0.089978,0
+EJH.US,D,20211119,000000,11400000,11850000,11200000,11550000,0.076737,0
+EJH.US,D,20211122,000000,11400000,11700000,10950000,11600000,0.0910548,0
+EJH.US,D,20211123,000000,11550000,11850000,11145500,11400000,0.0497692,0
+EJH.US,D,20211124,000000,11200000,12000000,10950000,11800000,0.17714,0
+EJH.US,D,20211126,000000,11200000,11750000,10450000,10750000,0.215384,0
+EJH.US,D,20211129,000000,11000000,11350000,10450000,11250000,0.604938,0
+EJH.US,D,20211130,000000,10900000,11075000,10400000,10750000,0.205246,0
+EJH.US,D,20211201,000000,10650000,10850000,10000000,10000000,0.265153,0
+EJH.US,D,20211202,000000,10100000,10500000,9500000,10500000,0.642106,0
+EJH.US,D,20211203,000000,10600000,10650000,8800000,9200000,0.857816,0
+EJH.US,D,20211206,000000,9350000,9445500,8850000,9150000,0.085883,0
+EJH.US,D,20211207,000000,9500000,10250000,9200000,9650000,0.149551,0
+EJH.US,D,20211208,000000,9850000,10300000,9500000,10250000,0.0716152,0
+EJH.US,D,20211209,000000,10150000,10250000,9675000,9850000,0.0577164,0
+EJH.US,D,20211210,000000,9850000,9900000,9350000,9395500,0.022882,0
+EJH.US,D,20211213,000000,9500000,9575000,8854000,9300000,0.0645252,0
+EJH.US,D,20211214,000000,9100000,9450000,8750000,8750000,0.135043,0
+EJH.US,D,20211215,000000,8600000,8950000,8250000,8800000,0.0949792,0
+EJH.US,D,20211216,000000,8850000,9300000,8075000,8200000,0.297903,0
+EJH.US,D,20211217,000000,8100000,8550000,7650000,8350000,0.0721604,0
+EJH.US,D,20211220,000000,8050000,8500000,8000000,8175000,0.0892568,0
+EJH.US,D,20211221,000000,8250000,8500000,8200000,8300000,0.0587978,0
+EJH.US,D,20211222,000000,8250000,8800000,8150000,8250000,0.0935484,0
+EJH.US,D,20211223,000000,8250000,8600000,7850000,8050000,0.0781506,0
+EJH.US,D,20211227,000000,8000000,8000000,7450000,7650000,0.144595,0
+EJH.US,D,20211228,000000,7450000,7750000,7150000,7150000,0.300239,0
+EJH.US,D,20211229,000000,7800000,7875000,6800000,7400000,1.05799,0
+EJH.US,D,20211230,000000,7300000,7750000,7000000,7550000,0.365675,0
+EJH.US,D,20211231,000000,7350000,7600000,7150000,7400000,0.19031,0
+EJH.US,D,20220103,000000,7500000,8200000,7100000,7700000,0.231731,0
+EJH.US,D,20220104,000000,8000000,8150000,7200000,7400000,0.259206,0
+EJH.US,D,20220105,000000,7150000,7600000,6700000,6950000,0.277209,0
+EJH.US,D,20220106,000000,6950000,7149500,6400000,6450000,0.117887,0
+EJH.US,D,20220107,000000,6500000,6800000,6350000,6500000,0.206098,0
+EJH.US,D,20220110,000000,6636500,6640000,5990000,6200000,0.143065,0
+EJH.US,D,20220111,000000,6250000,6550000,6000000,6250000,0.183502,0
+EJH.US,D,20220112,000000,6200000,6450000,6000000,6000000,0.159175,0
+EJH.US,D,20220113,000000,6000000,6100000,5450000,5450000,0.135213,0
+EJH.US,D,20220114,000000,5400000,5950000,5250000,5550000,0.429552,0
+EJH.US,D,20220118,000000,5450000,5800000,5050000,5100000,0.332902,0
+EJH.US,D,20220119,000000,5050000,5700000,4800000,4900000,1.4417,0
+EJH.US,D,20220120,000000,5000000,5200000,4650500,4745500,1.22619,0
+EJH.US,D,20220121,000000,4760000,5100000,4374500,4450000,0.719227,0
+EJH.US,D,20220124,000000,4350000,4650000,3956500,4211000,0.481293,0
+EJH.US,D,20220125,000000,4150000,4275000,4060000,4060000,0.265964,0
+EJH.US,D,20220126,000000,4110000,4145000,3820000,3857500,0.292185,0
+EJH.US,D,20220127,000000,3850000,3899500,3605000,3627500,0.307271,0
+EJH.US,D,20220128,000000,3650000,3999000,3556000,3675000,0.634423,0
+EJH.US,D,20220131,000000,3650000,3999000,3650000,3985000,0.672201,0
+EJH.US,D,20220201,000000,3970500,4345000,3725000,3860000,0.734751,0
+EJH.US,D,20220202,000000,3900000,4142500,3750000,3768000,0.237982,0
+EJH.US,D,20220203,000000,3700000,3833500,3650000,3700000,0.349313,0
+EJH.US,D,20220204,000000,3750000,4391500,3700000,3767000,0.962614,0
+EJH.US,D,20220207,000000,3855000,4045000,3560000,3602500,0.318372,0
+EJH.US,D,20220208,000000,3550000,3745000,3550000,3608000,0.165441,0
+EJH.US,D,20220209,000000,3615000,4230000,3610000,3997500,1.2836,0
+EJH.US,D,20220210,000000,3925000,4199500,3900000,3923500,0.354729,0
+EJH.US,D,20220211,000000,3885000,4049500,3510000,3563000,0.474857,0
+EJH.US,D,20220214,000000,3550000,3797000,3417500,3467000,0.255771,0
+EJH.US,D,20220215,000000,3499500,3624000,3430000,3595000,0.171355,0
+EJH.US,D,20220216,000000,3610000,3740000,3462500,3508500,0.239284,0
+EJH.US,D,20220217,000000,3450000,3545000,3260500,3285500,0.224513,0
+EJH.US,D,20220218,000000,3350000,3350000,2905000,3000000,0.294176,0
+EJH.US,D,20220222,000000,2976000,3099500,2750000,2883000,0.0974392,0
+EJH.US,D,20220223,000000,2977000,3000000,2761500,2816000,0.133005,0
+EJH.US,D,20220224,000000,2642000,2947000,2605000,2912500,0.0960144,0
+EJH.US,D,20220225,000000,2950000,3095000,2900000,2977500,0.162756,0
+EJH.US,D,20220228,000000,3125000,3125000,2900000,3014000,0.133889,0
+EJH.US,D,20220301,000000,3030000,3300000,2810500,3250000,0.313527,0
+EJH.US,D,20220302,000000,3212500,3300000,3100000,3214000,0.202484,0
+EJH.US,D,20220303,000000,3219500,3350000,3100000,3101500,0.22919,0
+EJH.US,D,20220304,000000,4089500,4381000,3400000,4184000,10.7351,0
+EJH.US,D,20220307,000000,4085000,4400000,3710000,3961500,0.944362,0
+EJH.US,D,20220308,000000,3740500,3850000,3585500,3733000,0.665972,0
+EJH.US,D,20220309,000000,3785000,3854500,3655500,3744000,0.400751,0
+EJH.US,D,20220310,000000,3700000,3845000,3400000,3744500,0.541073,0
+EJH.US,D,20220311,000000,3750000,4100000,3150000,3245000,0.628751,0
+EJH.US,D,20220314,000000,3188000,3288500,2950000,3050000,0.455319,0
+EJH.US,D,20220315,000000,3027000,3250000,3000500,3100000,0.375986,0
+EJH.US,D,20220316,000000,3400000,3440000,3174000,3390000,0.582127,0
+EJH.US,D,20220317,000000,3426500,3600000,3350000,3550000,0.6456,0
+EJH.US,D,20220318,000000,3500000,3924500,3500000,3850000,0.641236,0
+EJH.US,D,20220321,000000,3825000,4045000,3750000,3980000,0.668183,0
+EJH.US,D,20220322,000000,3985000,4599500,3900000,4445000,1.32705,0
+EJH.US,D,20220323,000000,4300000,4445000,4052500,4250000,0.538112,0
+EJH.US,D,20220324,000000,4134000,4350000,4050000,4151000,0.462291,0
+EJH.US,D,20220325,000000,4015500,4200000,3900000,3977500,0.526099,0
+EJH.US,D,20220328,000000,3957000,4090000,3763000,3841000,0.304136,0
+EJH.US,D,20220329,000000,3900000,4040000,3805000,3949000,0.372956,0
+EJH.US,D,20220330,000000,3890000,4094500,3650000,3725000,0.405652,0
+EJH.US,D,20220331,000000,3758500,3800000,3493000,3600000,0.440069,0
+EJH.US,D,20220401,000000,3570000,3800000,3512500,3631500,0.260366,0
+EJH.US,D,20220404,000000,3650000,3974500,3550000,3950000,0.394613,0
+EJH.US,D,20220405,000000,3934000,3934000,3555000,3698000,0.309883,0
+EJH.US,D,20220406,000000,3599500,3697000,3426000,3460000,0.295699,0
+EJH.US,D,20220407,000000,3375000,3675500,3300000,3450000,0.628023,0
+EJH.US,D,20220408,000000,3450000,3565000,3325000,3351500,0.141896,0
+EJH.US,D,20220411,000000,3252500,3520000,3252500,3400000,0.388338,0
+EJH.US,D,20220412,000000,3500000,3569000,3318000,3325500,0.164849,0
+EJH.US,D,20220413,000000,3266500,3550000,3266500,3324500,0.360319,0
+EJH.US,D,20220414,000000,3358500,3380000,3125000,3209500,0.224631,0
+EJH.US,D,20220418,000000,3205000,3245000,3009500,3070000,0.0862576,0
+EJH.US,D,20220419,000000,3077000,3185000,3050000,3095000,0.442803,0
+EJH.US,D,20220420,000000,3075000,3233000,3010500,3107000,0.47501,0
+EJH.US,D,20220421,000000,3125000,3209000,3055000,3080000,0.479415,0
+EJH.US,D,20220422,000000,3202000,3251000,3003500,3017500,0.426628,0
+EJH.US,D,20220425,000000,3002500,3124000,2800000,2900000,0.418925,0
+EJH.US,D,20220426,000000,2862500,2945000,2500500,2635000,0.504326,0
+EJH.US,D,20220427,000000,2600000,2680000,2430000,2614500,0.42324,0
+EJH.US,D,20220428,000000,2550000,2765000,2522000,2681500,0.288542,0
+EJH.US,D,20220429,000000,2634500,2850000,2600000,2632000,0.486508,0
+EJH.US,D,20220502,000000,2631500,2699500,2525000,2650000,0.478785,0
+EJH.US,D,20220503,000000,2637000,2838500,2610000,2815000,0.45533,0
+EJH.US,D,20220504,000000,2711500,2740000,2528500,2690000,0.451611,0
+EJH.US,D,20220505,000000,2629500,2759500,2425000,2457000,0.529524,0
+EJH.US,D,20220506,000000,2427500,2500000,2200000,2273500,0.453448,0
+EJH.US,D,20220509,000000,2250000,2296500,2051500,2087000,0.428505,0
+EJH.US,D,20220510,000000,2100000,2149500,1975000,2147500,0.148414,0
+EJH.US,D,20220511,000000,2144500,2144500,1829000,1899500,0.525082,0
+EJH.US,D,20220512,000000,1784500,2121500,1748495,2050000,0.46801,0
+EJH.US,D,20220513,000000,2150000,2170000,1910000,2136500,0.491554,0
+EJH.US,D,20220516,000000,2093500,2115000,2003000,2054500,0.1146,0
+EJH.US,D,20220517,000000,2009000,2075000,1950000,2070000,0.11253,0
+EJH.US,D,20220518,000000,2005000,2050000,1965500,2001000,0.0763076,0
+EJH.US,D,20220519,000000,1995000,2040000,1905505,1955000,0.209191,0
+EJH.US,D,20220520,000000,1941000,2039500,1810000,1899500,0.158568,0
+EJH.US,D,20220523,000000,1928000,1938000,1800000,1849000,0.14397,0
+EJH.US,D,20220524,000000,1851500,1868500,1673000,1731500,0.148915,0
+EJH.US,D,20220525,000000,1689500,1886500,1689500,1799500,0.126627,0
+EJH.US,D,20220526,000000,1750000,1800000,1734500,1760500,0.0974058,0
+EJH.US,D,20220527,000000,1740000,1799500,1725500,1769000,0.274534,0
+EJH.US,D,20220531,000000,1750000,1900000,1750000,1888000,0.223244,0
+EJH.US,D,20220601,000000,1831500,1900000,1780000,1847500,0.248695,0
+EJH.US,D,20220602,000000,1862500,1900000,1817500,1899000,0.470502,0
+EJH.US,D,20220603,000000,1895000,1925000,1720000,1774500,0.303197,0
+EJH.US,D,20220606,000000,1793000,1800000,1750000,1760000,0.141604,0
+EJH.US,D,20220607,000000,1742500,1773500,1675000,1720000,0.148529,0
+EJH.US,D,20220608,000000,1707000,1774500,1700000,1736500,0.421144,0
+EJH.US,D,20220609,000000,1750000,2050000,1650000,1836000,1.20055,0
+EJH.US,D,20220610,000000,1875000,1995000,1750000,1899495,0.812433,0
+EJH.US,D,20220613,000000,1860000,1895000,1704000,1877500,0.548959,0
+EJH.US,D,20220614,000000,1830000,1965000,1725500,1732000,0.396771,0
+EJH.US,D,20220615,000000,1750000,1798000,1650000,1725000,0.235538,0
+EJH.US,D,20220616,000000,1697000,1739500,1551500,1600000,0.452329,0
+EJH.US,D,20220617,000000,1585000,1640000,1552500,1604500,0.160294,0
+EJH.US,D,20220621,000000,1616000,1649500,1550000,1632000,0.116353,0
+EJH.US,D,20220622,000000,1560500,1644500,1559000,1612500,0.087189,0
+EJH.US,D,20220623,000000,1595000,1898995,1525000,1675000,0.947403,0
+EJH.US,D,20220624,000000,1655000,1844500,1638000,1650000,0.728276,0
+EJH.US,D,20220627,000000,1635000,1670000,1554000,1657000,0.29736,0
+EJH.US,D,20220628,000000,1654000,1700000,1590000,1620000,0.304146,0
+EJH.US,D,20220629,000000,1615000,1647500,1506000,1576500,0.287347,0
+EJH.US,D,20220630,000000,1575500,1624500,1425000,1500000,0.362154,0
+EJH.US,D,20220701,000000,1456500,1500000,1400000,1425000,0.444942,0
+EJH.US,D,20220705,000000,1404500,1425000,1311000,1400000,0.251624,0
+EJH.US,D,20220706,000000,1363500,1486000,1351500,1435000,0.590406,0
+EJH.US,D,20220707,000000,1404500,1579000,1404500,1560000,0.55606,0
+EJH.US,D,20220708,000000,1542000,1572500,1455500,1515000,0.169659,0
+EJH.US,D,20220711,000000,1500000,1577500,1450000,1467500,0.181525,0
+EJH.US,D,20220712,000000,1450500,1499500,1356000,1408000,0.113417,0
+EJH.US,D,20220713,000000,1381000,1420000,1303000,1351000,0.15042,0
+EJH.US,D,20220714,000000,1370000,1439500,1307000,1375000,0.191566,0
+EJH.US,D,20220715,000000,1333500,1509000,1333500,1479500,0.825025,0
+EJH.US,D,20220718,000000,1485000,1559000,1435000,1465000,0.421346,0
+EJH.US,D,20220719,000000,1469500,1494500,1421000,1494500,0.197606,0
+EJH.US,D,20220720,000000,1490000,1525000,1432500,1496500,0.186954,0
+EJH.US,D,20220721,000000,1485000,1525000,1440000,1506000,0.215771,0
+EJH.US,D,20220722,000000,1461000,1540000,1445500,1455000,0.468942,0
+EJH.US,D,20220725,000000,1475000,1500000,1350000,1400000,0.159052,0
+EJH.US,D,20220726,000000,1416000,1450000,1256500,1325000,0.272161,0
+EJH.US,D,20220727,000000,1900000,2039500,1386000,1437000,6.69128,0
+EJH.US,D,20220728,000000,1396000,1455500,1301000,1446500,1.59634,0
+EJH.US,D,20220729,000000,1410000,1644000,1360000,1480500,1.7901,0
+EJH.US,D,20220801,000000,1540000,1600000,1400500,1482500,1.0282,0
+EJH.US,D,20220802,000000,1475000,1555000,1408000,1478000,1.37507,0
+EJH.US,D,20220803,000000,1850000,1900000,1551500,1626000,2.68647,0
+EJH.US,D,20220804,000000,1750000,1995000,1540000,1950000,3.60094,0
+EJH.US,D,20220805,000000,1802000,1898500,1625000,1850000,0.97202,0
+EJH.US,D,20220808,000000,1780000,1800000,1600000,1623000,0.700729,0
+EJH.US,D,20220809,000000,1600000,1650000,1351000,1431500,0.583132,0
+EJH.US,D,20220810,000000,1465000,1550000,1377500,1422000,0.472214,0
+EJH.US,D,20220811,000000,1467000,1573000,1350000,1437000,0.966887,0
+EJH.US,D,20220812,000000,1449000,1449000,1315500,1353000,0.84451,0
+EJH.US,D,20220815,000000,1350000,1370000,1265000,1345000,1.33921,0
+EJH.US,D,20220816,000000,1215000,1242000,1050000,1150000,1.4785,0
+EJH.US,D,20220817,000000,1150500,1150500,1085000,1120000,0.374256,0
+EJH.US,D,20220818,000000,1125000,1135000,1050000,1130000,0.439577,0
+EJH.US,D,20220819,000000,1096000,1124500,1033000,1038500,0.442955,0
+EJH.US,D,20220822,000000,1074500,1147500,1018000,1119000,1.31395,0
+EJH.US,D,20220823,000000,1126500,1200000,1075000,1145000,0.968651,0
+EJH.US,D,20220824,000000,1146000,1175000,1085500,1117495,0.466302,0
+EJH.US,D,20220825,000000,1115000,1200000,1093500,1144000,0.454501,0
+EJH.US,D,20220826,000000,1133000,1149500,1050000,1065000,0.335498,0
+EJH.US,D,20220829,000000,1049000,1070000,1025000,1050000,0.219583,0
+EJH.US,D,20220830,000000,1080000,1093500,1025000,1050000,0.571961,0
+EJH.US,D,20220831,000000,1055000,1064000,1000000,1060000,0.395147,0
+EJH.US,D,20220901,000000,1037500,1144000,1004000,1030000,0.765745,0
+EJH.US,D,20220902,000000,1012000,1047000,1005000,1038000,0.445934,0
+EJH.US,D,20220906,000000,1049500,1049500,950000,977000,0.363379,0
+EJH.US,D,20220907,000000,980000,1000000,955000,989500,0.350762,0
+EJH.US,D,20220908,000000,961000,985000,900000,939000,0.357405,0
+EJH.US,D,20220909,000000,950000,999500,910000,979500,0.40255,0
+EJH.US,D,20220912,000000,997500,1000000,928000,972500,0.16096,0
+EJH.US,D,20220913,000000,993000,1045500,953500,962500,0.855867,0
+EJH.US,D,20220914,000000,1020000,1180000,1000000,1016500,1.83736,0
+EJH.US,D,20220915,000000,1006500,1050000,965000,1008000,0.498583,0
+EJH.US,D,20220916,000000,1007000,1007000,925000,972500,0.21822,0
+EJH.US,D,20220919,000000,950000,995000,760050,775000,0.746405,0
+EJH.US,D,20220920,000000,757000,790500,600000,622500,2.54613,0
+EJH.US,D,20220921,000000,630000,630000,570000,578500,1.02704,0
+EJH.US,D,20220922,000000,589500,631000,545500,610000,0.778409,0
+EJH.US,D,20220923,000000,600000,600000,543995,576000,0.523625,0
+EJH.US,D,20220926,000000,569000,572500,400000,450000,3.00518,0
+EJH.US,D,20220927,000000,455000,486500,415000,485500,1.18734,0
+EJH.US,D,20220928,000000,478500,498500,440500,461000,0.867246,0
+EJH.US,D,20220929,000000,447000,495000,435500,456000,0.893786,0
+EJH.US,D,20220930,000000,510000,510000,442500,475000,0.709186,0
+EJH.US,D,20221003,000000,485000,535000,444000,513000,1.44043,0
+EJH.US,D,20221004,000000,502500,515000,432225,450000,2.46232,0
+EJH.US,D,20221005,000000,452500,482500,407500,455000,2.7674,0
+EJH.US,D,20221006,000000,437500,472500,420000,420000,1.20066,0
+EJH.US,D,20221007,000000,417500,429975,392500,414300,1.31149,0
+EJH.US,D,20221010,000000,400000,410100,360025,372500,1.11542,0
+EJH.US,D,20221011,000000,367500,420000,352525,380000,1.00568,0
+EJH.US,D,20221012,000000,367500,447475,362500,405000,3.82036,0
+EJH.US,D,20221013,000000,400000,419800,370000,387500,1.02645,0
+EJH.US,D,20221014,000000,387500,410000,350000,351250,0.869428,0
+EJH.US,D,20221017,000000,347500,360000,325000,345000,0.717716,0
+EJH.US,D,20221018,000000,352500,380000,350000,356600,0.592752,0
+EJH.US,D,20221019,000000,351250,357500,340000,347125,0.316952,0
+EJH.US,D,20221020,000000,350000,355000,322500,346650,0.82986,0
+EJH.US,D,20221021,000000,325000,336150,310000,315025,1.95569,0
+EJH.US,D,20221024,000000,315000,315000,217275,249625,1.972,0
+EJH.US,D,20221025,000000,237625,285000,235125,284450,1.09292,0
+EJH.US,D,20221026,000000,275000,292500,262500,272500,0.5115,0
+EJH.US,D,20221027,000000,275000,282500,262500,262500,0.301568,0
+EJH.US,D,20221028,000000,260000,268325,255000,265000,0.462524,0
+EJH.US,D,20221031,000000,257500,264875,255000,262500,0.316372,0
+EJH.US,D,20221101,000000,262500,275000,260000,260000,0.234396,0
+EJH.US,D,20221102,000000,283225,283225,262500,266975,0.20952,0
+EJH.US,D,20221103,000000,270000,288175,250000,260000,0.47016,0
+EJH.US,D,20221104,000000,262500,295000,237500,260000,1.37152,0
+EJH.US,D,20221107,000000,256775,275000,237500,245000,0.96844,0
+EJH.US,D,20221108,000000,237650,244999,218750,235000,1.04836,0
+EJH.US,D,20221109,000000,229975,231250,207600,212875,0.512876,0
+EJH.US,D,20221110,000000,212500,222500,200275,209975,1.67563,0
+EJH.US,D,20221111,000000,209975,215000,205000,210250,1.07363,0
+EJH.US,D,20221114,000000,216500,220000,207500,213050,0.779616,0
+EJH.US,D,20221115,000000,219375,221900,210000,214875,0.86176,0
+EJH.US,D,20221116,000000,214700,219700,193075,193075,0.83336,0
+EJH.US,D,20221117,000000,187275,197300,183900,187475,0.721956,0
+EJH.US,D,20221118,000000,182825,188750,173250,181875,0.438388,0
+EJH.US,D,20221121,000000,182450,187500,175000,177150,0.57086,0
+EJH.US,D,20221122,000000,177500,183713,146825,151375,1.39781,0
+EJH.US,D,20221123,000000,150000,155000,147750,152500,0.397352,0
+EJH.US,D,20221125,000000,152500,157100,151275,155000,0.313036,0
+EJH.US,D,20221128,000000,158250,172400,150000,160000,0.952132,0
+EJH.US,D,20221129,000000,160000,162500,150250,151675,0.440632,0
+EJH.US,D,20221130,000000,149250,159475,145000,159475,2.81406,0
+EJH.US,D,20221201,000000,163750,164375,146250,155000,1.1845,0
+EJH.US,D,20221202,000000,150350,155000,137625,148700,1.51505,0
+EJH.US,D,20221205,000000,144750,149175,133850,134850,1.88882,0
+EJH.US,D,20221206,000000,135000,136225,125000,127175,1.16822,0
+EJH.US,D,20221207,000000,127500,136250,121300,125000,1.99852,0
+EJH.US,D,20221208,000000,123300,132475,105600,114250,1.99767,0
+EJH.US,D,20221209,000000,112250,119925,108075,110500,2.30532,0
+EJH.US,D,20221212,000000,115600,147475,107525,124350,8.35644,0
+EJH.US,D,20221213,000000,128500,134700,113900,121750,4.97126,0
+EJH.US,D,20221214,000000,122500,136250,120500,129150,5.42664,0
+EJH.US,D,20221215,000000,127500,131250,104900,118750,3.89815,0
+EJH.US,D,20221216,000000,117475,117500,93300,101050,3.04833,0
+EJH.US,D,20221219,000000,104750,104850,90000,95100,1.97447,0
+EJH.US,D,20221220,000000,97500,143325,95000,133075,10.287,0
+EJH.US,D,20221221,000000,122500,206750,107500,176000,36.0865,0
+EJH.US,D,20221222,000000,192500,350000,180000,337500,32.5702,0
+EJH.US,D,20221223,000000,297500,375000,140950,160000,21.318,0
+EJH.US,D,20221227,000000,159950,159950,125628,133250,4.76928,0
+EJH.US,D,20221228,000000,132000,132000,112500,114925,2.86612,0
+EJH.US,D,20221229,000000,115525,123000,108562,110000,3.50894,0
+EJH.US,D,20221230,000000,109500,109500,100925,107475,2.41491,0
+EJH.US,D,20230103,000000,105750,122500,105500,111250,5.14754,0
+EJH.US,D,20230104,000000,115000,134925,105000,122500,8.87196,0
+EJH.US,D,20230105,000000,124975,147500,115750,139975,11.732,0
+EJH.US,D,20230106,000000,145000,150000,109750,116250,7.93893,0
+EJH.US,D,20230109,000000,118725,122375,112525,117500,2.43842,0
+EJH.US,D,20230110,000000,115775,122375,110000,115000,2.2008,0
+EJH.US,D,20230111,000000,112500,119000,105800,114875,3.15988,0
+EJH.US,D,20230112,000000,110000,112500,97500,102250,6.54532,0
+EJH.US,D,20230113,000000,102500,115500,100450,110900,6.7794,0
+EJH.US,D,20230117,000000,115000,117250,107750,112500,1.88805,0
+EJH.US,D,20230118,000000,114500,117500,100275,107100,4.66434,0
+EJH.US,D,20230119,000000,104500,105000,97500,103250,2.81189,0
+EJH.US,D,20230120,000000,102500,111975,100000,104250,4.39964,0
+EJH.US,D,20230123,000000,109750,124875,105000,115000,4.75361,0
+EJH.US,D,20230124,000000,115000,117475,110000,110250,1.70456,0
+EJH.US,D,20230125,000000,110250,114725,105000,109499,1.48904,0
+EJH.US,D,20230126,000000,111175,118500,100025,118000,4.6488,0
+EJH.US,D,20230127,000000,125000,127500,112625,117325,5.45509,0
+EJH.US,D,20230130,000000,113075,118750,107500,109750,3.0471,0
+EJH.US,D,20230131,000000,102500,108750,97000,101750,4.95894,0
+EJH.US,D,20230201,000000,105000,105000,97500,102150,4.3259,0
+EJH.US,D,20230202,000000,103850,108475,100525,103700,2.29953,0
+EJH.US,D,20230203,000000,104000,107500,102775,104475,1.49326,0
+EJH.US,D,20230206,000000,101275,104000,85000,94500,7.85953,0
+EJH.US,D,20230207,000000,95000,101000,87800,89525,24.823,0
+EJH.US,D,20230208,000000,80000,90000,76887.5,77775,13.9832,0
+EJH.US,D,20230209,000000,77500,81325,71250,72500,10.7813,0
+EJH.US,D,20230210,000000,71000,72200,62500,66000,10.1778,0
+EJH.US,D,20230213,000000,66250,67500,62500,65000,6.37397,0
+EJH.US,D,20230214,000000,65000,65000,61300,63500,6.52914,0
+EJH.US,D,20230215,000000,62000,66200,61750,65750,4.26747,0
+EJH.US,D,20230216,000000,63775,66500,60225,62475,7.05616,0
+EJH.US,D,20230217,000000,59450,60975,52550,56250,16.5838,0
+EJH.US,D,20230221,000000,55600,57500,52000,56500,9.1335,0
+EJH.US,D,20230222,000000,55000,57200,52550,54875,5.31631,0
+EJH.US,D,20230223,000000,53275,55400,50000,53375,5.69165,0
+EJH.US,D,20230224,000000,54325,54325,45300,47000,9.47027,0
+EJH.US,D,20230227,000000,46300,47500,43500,45750,4.82957,0
+EJH.US,D,20230228,000000,44525,47225,43300,45000,3.65109,0
+EJH.US,D,20230301,000000,47075,56200,44050,53250,30.5816,0
+EJH.US,D,20230302,000000,55925,56250,43800,46300,20.2138,0
+EJH.US,D,20230303,000000,45000,49100,44150,45750,15.2874,0
+EJH.US,D,20230306,000000,46000,46225,44125,45875,11.0917,0
+EJH.US,D,20230307,000000,46000,48000,38775,42500,27.8708,0
+EJH.US,D,20230308,000000,40500,43475,38375,39375,13.5229,0
+EJH.US,D,20230309,000000,39125,40000,35000,37375,19.3216,0
+EJH.US,D,20230310,000000,37000,39500,35200,38000,6.68419,0
+EJH.US,D,20230313,000000,37250,37500,34750,35175,5.89697,0
+EJH.US,D,20230314,000000,36725,36725,31000,32825,15.2861,0
+EJH.US,D,20230315,000000,32075,34200,31225,32500,6.15716,0
+EJH.US,D,20230316,000000,32750,33675,31250,31450,6.88041,0
+EJH.US,D,20230317,000000,32875,33475,30275,30500,18.1633,0
+EJH.US,D,20230320,000000,30775,31050,27500,28050,6.97128,0
+EJH.US,D,20230321,000000,30175,30625,26000,28775,19.3688,0
+EJH.US,D,20230322,000000,29250,29925,26275,28100,8.25608,0
+EJH.US,D,20230323,000000,27000,27675,24725,25000,15.9114,0
+EJH.US,D,20230324,000000,27000,29250,24000,24275,18.3958,0
+EJH.US,D,20230327,000000,25250,25500,20575,22000,15.3919,0
+EJH.US,D,20230328,000000,21250,24525,19575,24525,16.197,0
+EJH.US,D,20230329,000000,23775,34725,22025,32975,51.7054,0
+EJH.US,D,20230330,000000,28575,33175,25000,30000,45.271,0
+EJH.US,D,20230331,000000,26875,28500,23000,24175,23.594,0
+EJH.US,D,20230403,000000,23750,24625,21225,23750,11.772,0
+EJH.US,D,20230404,000000,24200,24375,22000,22300,7.55786,0
+EJH.US,D,20230405,000000,23150,23750,20750,23700,22.2325,0
+EJH.US,D,20230406,000000,22500,23750,21150,22500,49.8428,0
+EJH.US,D,20230410,000000,22300,23500,17500,20500,76.6275,0
+EJH.US,D,20230411,000000,17750,20000,16250,17375,131.3,0
+EJH.US,D,20230412,000000,16250,16750,14075,15200,46.7087,0
+EJH.US,D,20230413,000000,14750,16200,12000,16200,62.5589,0
+EJH.US,D,20230414,000000,17025,17025,14500,14972.5,48.899,0
+EJH.US,D,20230417,000000,15367.5,15607.5,13777.5,14725,45.4317,0
+EJH.US,D,20230418,000000,14852.5,15137.5,12780,13197.5,33.1012,0
+EJH.US,D,20230419,000000,12927.5,13250,12800,13217.5,23.102,0
+EJH.US,D,20230420,000000,12797.5,13250,11280,12000,44.0586,0
+EJH.US,D,20230421,000000,11100,11250,10025,10700,26.877,0
+EJH.US,D,20230424,000000,10550,10950,8600,9240,34.6294,0
+EJH.US,D,20230425,000000,8787.5,9125,8500,9000,21.8113,0
+EJH.US,D,20230426,000000,8750,8975,7532.5,8122.5,32.0312,0
+EJH.US,D,20230427,000000,8100,8100,7525,8042.5,142.03,0
+EJH.US,D,20230428,000000,8170,8975,7552.5,8125,212.742,0
+EJH.US,D,20230501,000000,8040,11075,7800,8625,470.878,0
+EJH.US,D,20230502,000000,8825,9007.5,7055,7360,144.98,0
+EJH.US,D,20230503,000000,7000,7372.5,6375,7295,88.8742,0
+EJH.US,D,20230504,000000,7292.5,7500,6750,7497.5,63.0282,0
+EJH.US,D,20230505,000000,7272.5,7272.5,6780,7000,47.8768,0
+EJH.US,D,20230508,000000,6835,7250,6662.5,7000,53.2785,0
+EJH.US,D,20230509,000000,7197.5,7215,6555,6717.5,33.3436,0
+EJH.US,D,20230510,000000,6625,6725,6250,6700,55.3024,0
+EJH.US,D,20230511,000000,6725,6725,6262.5,6500,47.105,0
+EJH.US,D,20230512,000000,6445,6550,5810,6500,70.5878,0
+EJH.US,D,20230515,000000,6450,6875,5875,6665,61.7728,0
+EJH.US,D,20230516,000000,6620,6620,5750,6220,48.9184,0
+EJH.US,D,20230517,000000,6075,6622.5,6007.5,6312.5,41.1508,0
+EJH.US,D,20230518,000000,6140,6492.5,6025,6250,34.0294,0
+EJH.US,D,20230519,000000,6100,6375,5760,6172.5,27.834,0
+EJH.US,D,20230522,000000,6375,6625,4055,5375,476.637,0
+EJH.US,D,20230523,000000,5310,5310,4500,5125,92.3578,0
+EJH.US,D,20230524,000000,5125,5495,4700,5495,48.6532,0
+EJH.US,D,20230525,000000,5605,5625,4875,5400,43.2429,0
+EJH.US,D,20230526,000000,5725,5725,5000,5372.5,32.7585,0
+EJH.US,D,20230530,000000,5350,5497.5,4750,5475,16.0314,0
+EJH.US,D,20230531,000000,5400,5400,3950,4325,179.272,0
+EJH.US,D,20230601,000000,4740,4740,3050,3615,466.607,0
+EJH.US,D,20230602,000000,3690,4125,3375,4000,131.479,0
+EJH.US,D,20230605,000000,3825,3982.5,3610,3972.5,78.8473,0
+EJH.US,D,20230606,000000,3750,4530,3625,4475,134.664,0
+EJH.US,D,20230607,000000,4305,4482.5,3887.5,4275,52.2007,0
+EJH.US,D,20230608,000000,4550,4550,3625,3800,139.013,0
+EJH.US,D,20230609,000000,3717.5,3787.5,3375,3620,105.748,0
+EJH.US,D,20230612,000000,3542.5,3700,3420,3582.5,61.1378,0
+EJH.US,D,20230613,000000,3575,3675,3415,3625,35.1035,0
+EJH.US,D,20230614,000000,3515,3670,3375,3525,58.2287,0
+EJH.US,D,20230615,000000,3600,3825,3375,3825,78.5419,0
+EJH.US,D,20230616,000000,3725,4375,3627.5,4250,87.0579,0
+EJH.US,D,20230620,000000,4122.5,4122.5,3520,3750,53.159,0
+EJH.US,D,20230621,000000,3885,3885,3415,3652.5,63.5039,0
+EJH.US,D,20230622,000000,3582.5,3655,3396.25,3545,51.0916,0
+EJH.US,D,20230623,000000,3572.5,3712.5,3375,3437.5,60.4331,0
+EJH.US,D,20230626,000000,3512.5,3612.5,3375,3550,49.4466,0
+EJH.US,D,20230627,000000,3590,4000,3402.5,3675,50.5664,0
+EJH.US,D,20230628,000000,3722.5,3875,3502.5,3875,57.478,0
+EJH.US,D,20230629,000000,3772.5,3797.5,3530,3647.5,31.6942,0
+EJH.US,D,20230630,000000,3687.5,3737.5,3392.5,3535,49.9562,0
+EJH.US,D,20230703,000000,3637.5,3727.5,3375,3560,54.6996,0
+EJH.US,D,20230705,000000,3575,3575,3415,3572.5,46.9262,0
+EJH.US,D,20230706,000000,3575,3712.5,3287.5,3377.5,75.0367,0
+EJH.US,D,20230707,000000,3425,3752.5,3225,3525,104.126,0
+EJH.US,D,20230710,000000,3447.5,3687.5,3382.5,3672.5,79.0494,0
+EJH.US,D,20230711,000000,3550,3675,3375,3675,69.0132,0
+EJH.US,D,20230712,000000,3675,3922.5,3437.5,3747.5,149.624,0
+EJH.US,D,20230713,000000,3775,3875,2975,3372.5,646.1,0
+EJH.US,D,20230714,000000,3205,3250,2902.5,3122.5,105.177,0
+EJH.US,D,20230717,000000,3050,3245,3000,3175,40.706,0
+EJH.US,D,20230718,000000,3080,3365,3000,3100,69.1056,0
+EJH.US,D,20230719,000000,3115,3175,2975,3162.5,53.1287,0
+EJH.US,D,20230720,000000,3150,3172.5,3002.5,3147.5,46.7322,0
+EJH.US,D,20230721,000000,3125,3175,3002.5,3147.5,105.642,0
+EJH.US,D,20230724,000000,2700,2995,2520,2925,215.147,0
+EJH.US,D,20230725,000000,2825,3050,2707.5,2915,64.2148,0
+EJH.US,D,20230726,000000,2807.5,2947.5,2800,2900,39.5704,0
+EJH.US,D,20230727,000000,2975,2975,2650,2845,63.4766,0
+EJH.US,D,20230728,000000,2760,3037.5,2757.5,3000,39.5509,0
+EJH.US,D,20230731,000000,3992.5,5500,3000,3140,1791.11,0
+EJH.US,D,20230801,000000,2825,3000,2662.5,2987.5,198.762,0
+EJH.US,D,20230802,000000,2750,2906.25,2675,2720,119.582,0
+EJH.US,D,20230803,000000,2675,2777.5,2622.5,2660,82.9182,0
+EJH.US,D,20230804,000000,2750,3000,2627.5,2750,107.331,0
+EJH.US,D,20230807,000000,2750,2750,2505,2712.5,132.173,0
+EJH.US,D,20230808,000000,2622.5,2873.75,2525,2827.5,78.4104,0
+EJH.US,D,20230809,000000,2742.5,2850,2540,2662.5,72.615,0
+EJH.US,D,20230810,000000,2775,2875,2529.95,2685,927.483,0
+EJH.US,D,20230811,000000,2552.5,2750,2515,2620,93.3811,0
+EJH.US,D,20230814,000000,2650,2650,2470,2550,92.8509,0
+EJH.US,D,20230815,000000,2572.5,2650,2432.5,2635,72.7682,0
+EJH.US,D,20230816,000000,2650,2850,2512.5,2800,109.664,0
+EJH.US,D,20230817,000000,2875,2962.5,2650,2835,94.844,0
+EJH.US,D,20230818,000000,2662.5,2662.5,2497.5,2585,412.152,0
+EJH.US,D,20230821,000000,2625,2825,2500,2642.5,116.428,0
+EJH.US,D,20230822,000000,2700,2725,2450,2647.5,140.223,0
+EJH.US,D,20230823,000000,2450,2695,2450,2625,81.0194,0
+EJH.US,D,20230824,000000,2597.5,2737.5,2550,2710,61.7983,0
+EJH.US,D,20230825,000000,2710,2745,2525,2597.5,46.444,0
+EJH.US,D,20230828,000000,2637.5,2722.5,2562.5,2650,38.444,0
+EJH.US,D,20230829,000000,2702.5,2725,2555,2700,63.9874,0
+EJH.US,D,20230830,000000,2700,2700,2450,2525,314.739,0
+EJH.US,D,20230831,000000,2475,2575,2462.5,2492.5,100.317,0
+EJH.US,D,20230901,000000,2275,2625,2275,2572.5,120.502,0
+EJH.US,D,20230905,000000,2525,2572.5,2350,2562.5,135.675,0
+EJH.US,D,20230906,000000,2525,2572.5,2350,2450,105.509,0
+EJH.US,D,20230907,000000,2400,2550,2300,2525,54.7384,0
+EJH.US,D,20230908,000000,2492.5,2550,2375,2525,58.4189,0
+EJH.US,D,20230911,000000,2497.5,2575,2420,2500,44.4829,0
+EJH.US,D,20230912,000000,2500,2587.5,2457.5,2525,49.7766,0
+EJH.US,D,20230913,000000,2525,2725,2467.5,2575,83.9672,0
+EJH.US,D,20230914,000000,2497.5,2750,2497.5,2750,70.9055,0
+EJH.US,D,20230915,000000,2607.5,3082.5,2550,3082.5,154.815,0
+EJH.US,D,20230918,000000,2997.5,3000,2750,2972.5,40.552,0
+EJH.US,D,20230919,000000,2855,3090,2790,2975,63.986,0
+EJH.US,D,20230920,000000,3075,3075,2625,2745,57.4261,0
+EJH.US,D,20230921,000000,2735,2987.5,2565,2575,35.3172,0
+EJH.US,D,20230922,000000,2520,2670,2265,2347.5,171.024,0
+EJH.US,D,20230925,000000,2325,2447,2250,2350,211.425,0
+EJH.US,D,20230926,000000,2327.5,2400,2265,2375,186.229,0
+EJH.US,D,20230927,000000,2275,2400,2225,2373.75,255.513,0
+EJH.US,D,20230928,000000,2358,2525,2300,2525,214.276,0
+EJH.US,D,20230929,000000,2850,3000,2575,2725,4569.48,0
+EJH.US,D,20231002,000000,2725,2850,2725,2750,884.634,0
+EJH.US,D,20231003,000000,2850,2900,2750,2850,342.74,0
+EJH.US,D,20231004,000000,2725,2850,2251.25,2850,240.877,0
+EJH.US,D,20231005,000000,2775,3325,2700,3225,693.03,0
+EJH.US,D,20231006,000000,3050,3125,2950.25,3050,135.67,0
+EJH.US,D,20231009,000000,3050,3425,3050,3425,1146.81,0
+EJH.US,D,20231010,000000,3375,3925,3375,3775,2578.12,0
+EJH.US,D,20231011,000000,3750,4025,3150,3725,1915.9,0
+EJH.US,D,20231012,000000,3625,3950,3575,3800,1448.94,0
+EJH.US,D,20231013,000000,3875,3875,3750,3825,494.657,0
+EJH.US,D,20231016,000000,3850,4000,3800,3950,721.183,0
+EJH.US,D,20231017,000000,4000,4100,3625,3875,1615.65,0
+EJH.US,D,20231018,000000,3975,4250,3850,4100,1172.83,0
+EJH.US,D,20231019,000000,4175,4550,4000,4300,1196.93,0
+EJH.US,D,20231020,000000,4300,4400,4074.75,4250,654.345,0
+EJH.US,D,20231023,000000,4400,4525,4125,4175,927.964,0
+EJH.US,D,20231024,000000,4250,4600,4225,4575,753.942,0
+EJH.US,D,20231025,000000,4550,5000,4325,4875,1770.95,0
+EJH.US,D,20231026,000000,4825,5000,4625,4800,748.571,0
+EJH.US,D,20231027,000000,4850,5000,4600,4975,940.526,0
+EJH.US,D,20231030,000000,5150,5350,4750,4950,1612.7,0
+EJH.US,D,20231031,000000,5050,5150,4875,5050,761.4,0
+EJH.US,D,20231101,000000,5050,5250,4800,5200,937.981,0
+EJH.US,D,20231102,000000,5150,5400,5100,5325,689.487,0
+EJH.US,D,20231103,000000,5325,5550,5125,5500,1844.16,0
+EJH.US,D,20231106,000000,5625,6500,5600,6100,1160.05,0
+EJH.US,D,20231107,000000,6300,7250,5725,7250,1541.38,0
+EJH.US,D,20231108,000000,6700,7100,6502.5,6700,1402.89,0
+EJH.US,D,20231109,000000,6775,7200,6325,6800,1784.38,0
+EJH.US,D,20231110,000000,7000,7475,6575,7250,1958.12,0
+EJH.US,D,20231113,000000,7325,8475,7250,8425,1215.03,0
+EJH.US,D,20231114,000000,8400,10025,5075,9825,6554.55,0
+EJH.US,D,20231115,000000,9825,11700,9500,11500,1399.53,0
+EJH.US,D,20231116,000000,11400,12650,7875,10850,2823.3,0
+EJH.US,D,20231117,000000,10850,10975,9050.25,10325,2007.08,0
+EJH.US,D,20231120,000000,10100,12000,9975,10700,1076.16,0
+EJH.US,D,20231121,000000,10700,10950,10025,10200,527.092,0
+EJH.US,D,20231122,000000,10150,11250,9375,11250,884.678,0
+EJH.US,D,20231124,000000,11100,11250,10650,10975,357.832,0
+EJH.US,D,20231127,000000,10925,10925,10375,10650,350.51,0
+EJH.US,D,20231128,000000,10825,12075,10525,11875,526.198,0
+EJH.US,D,20231129,000000,11875,12425,10975,11250,1077.69,0
+EJH.US,D,20231130,000000,11075,11175,10250,10725,550.471,0
+EJH.US,D,20231201,000000,10725,11575,10375,10375,282.448,0
+EJH.US,D,20231204,000000,10375,10975,9750,9750,1161.19,0
+EJH.US,D,20231205,000000,10025,10325,9750,10075,1072.21,0
+EJH.US,D,20231206,000000,10050,11325,9027.5,10600,848.09,0
+EJH.US,D,20231207,000000,10800,11575,10400,10400,1222.96,0
+EJH.US,D,20231208,000000,10550,10900,10500,10625,478.606,0
+EJH.US,D,20231211,000000,10750,10975,10450,10600,817.951,0
+EJH.US,D,20231212,000000,10525,10550,9675,10550,1515.53,0
+EJH.US,D,20231213,000000,10575,10625,9475,10575,1421.52,0
+EJH.US,D,20231214,000000,10450,11050,10125,10875,743.417,0
+EJH.US,D,20231215,000000,10700,11425,10125,10875,1615.75,0
+EJH.US,D,20231218,000000,10750,12075,10700,10900,1032.23,0
+EJH.US,D,20231219,000000,11175,11275,10850,10900,491.57,0
+EJH.US,D,20231220,000000,10925,11000,10375,10375,411.596,0
+EJH.US,D,20231221,000000,10225,10950,10000,10900,2582.06,0
+EJH.US,D,20231222,000000,10850,11175,10662.5,10950,1374.25,0
+EJH.US,D,20231226,000000,10750,10775,10375,10525,805.019,0
+EJH.US,D,20231227,000000,10375,10450,9450,9550,958.353,0
+EJH.US,D,20231228,000000,9375,9787.5,9125,9750,1134.21,0
+EJH.US,D,20231229,000000,9700,10000,9525,10000,1558.97,0
+EJH.US,D,20240102,000000,9600,9775,9525,9550,596.917,0
+EJH.US,D,20240103,000000,9475,9500,2925,3700,4661.08,0
+EJH.US,D,20240104,000000,3050,3100,1944.25,1944.25,4295.17,0
+EJH.US,D,20240105,000000,1775,2100,1725.75,1822.5,1837.98,0
+EJH.US,D,20240108,000000,1796.75,1822.5,1275,1300.25,1562.24,0
+EJH.US,D,20240109,000000,1250,1274.75,1025,1031.25,1692.95,0
+EJH.US,D,20240110,000000,1025,1320,1005.34,1310.75,3120.35,0
+EJH.US,D,20240111,000000,1414,2272.5,1414,2225,7506.45,0
+EJH.US,D,20240112,000000,1875,2323.25,1798,1827.5,2152.77,0
+EJH.US,D,20240116,000000,1900,1900,1557.5,1569.75,718.282,0
+EJH.US,D,20240117,000000,1525,1550,1375,1376.75,457.373,0
+EJH.US,D,20240118,000000,1407.5,1425,1307,1325.5,297.491,0
+EJH.US,D,20240119,000000,1327.75,1363.5,1179.5,1197.5,435.96,0
+EJH.US,D,20240122,000000,1199.25,1383.75,1182,1337,489.315,0
+EJH.US,D,20240123,000000,1250,1337.5,1225,1299.25,435.462,0
+EJH.US,D,20240124,000000,1325,1343.25,1275,1322.5,148.509,0
+EJH.US,D,20240125,000000,1270.5,1329.5,1250,1287.5,272.797,0
+EJH.US,D,20240126,000000,1275,1300,1225,1294.25,219.876,0
+EJH.US,D,20240129,000000,1228,1362.5,1217.75,1337.5,401.036,0
+EJH.US,D,20240130,000000,1314.25,1314.25,1250,1284.25,352.206,0
+EJH.US,D,20240131,000000,1242.5,1250,1150.25,1229.5,298.584,0
+EJH.US,D,20240201,000000,1218.5,1223.5,1138,1180,309.006,0
+EJH.US,D,20240202,000000,1205,1210,1080,1172.5,520.244,0
+EJH.US,D,20240205,000000,1090.25,1161.25,1056.25,1137.5,292.394,0
+EJH.US,D,20240206,000000,1050,1095.75,1025,1060.75,224.457,0
+EJH.US,D,20240207,000000,1050.25,1125,1027.5,1102.5,244.438,0
+EJH.US,D,20240208,000000,1212.5,1327.5,1094.5,1327.5,1654.94,0
+EJH.US,D,20240209,000000,1350,1400,1175,1300.25,997.353,0
+EJH.US,D,20240212,000000,1247.5,1287.5,1150,1225,415.092,0
+EJH.US,D,20240213,000000,1150,1150,1075,1124,380.929,0
+EJH.US,D,20240214,000000,1050,1150,915,990,706.888,0
+EJH.US,D,20240215,000000,965,970,815,840,2209.36,0
+EJH.US,D,20240216,000000,825,934.95,797.5,920,2388.66,0
+EJH.US,D,20240220,000000,875,945,850,910,728.28,0
+EJH.US,D,20240221,000000,895,945,885,905,367.31,0
+EJH.US,D,20240222,000000,895,925,880,915,342.266,0
+EJH.US,D,20240223,000000,900,905,865,905,317.634,0
+EJH.US,D,20240226,000000,890,900,835,885,300.328,0
+EJH.US,D,20240227,000000,855,885,830,855,300.184,0
+EJH.US,D,20240228,000000,840,845,775,795,460.382,0
+EJH.US,D,20240229,000000,790,800,735,740,421.488,0
+EJH.US,D,20240301,000000,825,845,720,840,4788.18,0
+EJH.US,D,20240304,000000,800,825,750,790,608.872,0
+EJH.US,D,20240305,000000,760,785,730,780,359.298,0
+EJH.US,D,20240306,000000,765,765,715,740,308.836,0
+EJH.US,D,20240307,000000,720,745,675,725,575.672,0
+EJH.US,D,20240308,000000,725,725,680,720,250.366,0
+EJH.US,D,20240311,000000,720,723.25,672.5,675,326.46,0
+EJH.US,D,20240312,000000,685,695,650,670,270.698,0
+EJH.US,D,20240313,000000,670,675,630,665,256.368,0
+EJH.US,D,20240314,000000,665,685,630,685,327.348,0
+EJH.US,D,20240315,000000,675,685,635,685,264.64,0
+EJH.US,D,20240318,000000,680,685,640,675,260.396,0
+EJH.US,D,20240319,000000,655,660,615,615,253.426,0
+EJH.US,D,20240320,000000,615,630,595,605,203.088,0
+EJH.US,D,20240321,000000,605,620,580,605,194.242,0
+EJH.US,D,20240322,000000,610,675,580,675,1775.94,0
+EJH.US,D,20240325,000000,650,675,615,665,356.268,0
+EJH.US,D,20240326,000000,670,670,630,630,270.676,0
+EJH.US,D,20240327,000000,640,665,630,660,242.49,0
+EJH.US,D,20240328,000000,675,750,665,750,1144.75,0
+EJH.US,D,20240401,000000,750,790,720.25,750,654.314,0
+EJH.US,D,20240402,000000,775,810,750,780,644.354,0
+EJH.US,D,20240403,000000,775,890,765,880,1046.32,0
+EJH.US,D,20240404,000000,935,1195,930,1160,3832.98,0
+EJH.US,D,20240405,000000,1485,1835,1250,1345,19511.5,0
+EJH.US,D,20240408,000000,1365,1395,1245,1365,5528.39,0
+EJH.US,D,20240409,000000,1375,1415,1255,1345,1229.07,0
+EJH.US,D,20240410,000000,1345,1390,1250.3,1385,5649.28,0
+EJH.US,D,20240411,000000,1340,1385,1310,1330,822.374,0
+EJH.US,D,20240412,000000,1330,1365,1285,1350,3518.89,0
+EJH.US,D,20240415,000000,1355,1605,1350,1550,3148.02,0
+EJH.US,D,20240416,000000,1560,1646.4,1450,1495,3977.28,0
+EJH.US,D,20240417,000000,1500,1625,1265,1505,2011.39,0
+EJH.US,D,20240418,000000,1470,1520,1435,1490,1065.66,0
+EJH.US,D,20240419,000000,1495,1635,1495,1569.5,3779.78,0
+EJH.US,D,20240422,000000,1530,1650,1460,1510,7688.14,0
+EJH.US,D,20240423,000000,1505,1570,1450,1480,3297.17,0
+EJH.US,D,20240424,000000,1490,1565,1425.05,1455,8283.3,0
+EJH.US,D,20240425,000000,1455,1455,339.75,385,24727.8,0
+EJH.US,D,20240426,000000,355.1,357.1,255,263.2,13449.6,0
+EJH.US,D,20240429,000000,262.5,280,255.1,257.25,4645.49,0
+EJH.US,D,20240430,000000,257,257.75,200.2,217.45,5816.45,0
+EJH.US,D,20240501,000000,211.35,225,205,210.6,2115.14,0
+EJH.US,D,20240502,000000,215,222.5,198,207.55,2921.13,0
+EJH.US,D,20240503,000000,205.5,217.65,205.5,213.1,1780.42,0
+EJH.US,D,20240506,000000,210.5,235.85,210.5,224.85,3063.96,0
+EJH.US,D,20240507,000000,240,255.25,235,252.5,6830.23,0
+EJH.US,D,20240508,000000,269,272.5,255.25,264.9,4774.67,0
+EJH.US,D,20240509,000000,272.5,285,267.5,277,4851.62,0
+EJH.US,D,20240510,000000,287.5,327.3,277,320,5039.7,0
+EJH.US,D,20240513,000000,315,360,315,359,5201.04,0
+EJH.US,D,20240514,000000,371.8,397.45,361.05,395,3811.01,0
+EJH.US,D,20240515,000000,415,472.5,405,470,3708.82,0
+EJH.US,D,20240516,000000,480,515,431.5,515,5265.77,0
+EJH.US,D,20240517,000000,420.35,424.85,335,348.95,6426.28,0
+EJH.US,D,20240520,000000,393,393,235,313.5,5249.04,0
+EJH.US,D,20240521,000000,320,368.125,253.5,367.5,3258.86,0
+EJH.US,D,20240522,000000,366.9,369,341.05,367.75,1268.87,0
+EJH.US,D,20240523,000000,372.75,372.75,315.5,345,1057.64,0
+EJH.US,D,20240524,000000,345,353,342.75,345.95,815.768,0
+EJH.US,D,20240528,000000,340,345,228.3,287.55,2228.56,0
+EJH.US,D,20240529,000000,289.35,311.5,289.35,307.05,1068.95,0
+EJH.US,D,20240530,000000,305,315,280,288.75,928.616,0
+EJH.US,D,20240531,000000,292.8,300,275.075,287.062,740.058,0
+EJH.US,D,20240603,000000,280.35,290,262.35,276.05,824.742,0
+EJH.US,D,20240604,000000,290.1,295.95,277.9,289.2,1154.2,0
+EJH.US,D,20240605,000000,289.2,289.7,259.35,271.45,1214.4,0
+EJH.US,D,20240606,000000,250.3,267.445,235.05,242.5,1627.66,0
+EJH.US,D,20240607,000000,234.75,237.85,219.05,224.05,1144.12,0
+EJH.US,D,20240610,000000,230,230,216,220.25,741.21,0
+EJH.US,D,20240611,000000,236,350,235.05,270,22396.6,0
+EJH.US,D,20240612,000000,275,312.15,273.45,299.5,5648.38,0
+EJH.US,D,20240613,000000,360,489.95,303.7,329.8,85277.6,0
+EJH.US,D,20240614,000000,367.5,415,352.1,374,6760.27,0
+EJH.US,D,20240617,000000,415,449.5,390,449.5,7111.42,0
+EJH.US,D,20240618,000000,449,449,375,433,8520.57,0
+EJH.US,D,20240620,000000,445,450,433.05,450,11336.4,0
+EJH.US,D,20240621,000000,458.6,462.5,405,459.95,7006.45,0
+EJH.US,D,20240624,000000,460,485.25,450,465,9484.41,0
+EJH.US,D,20240625,000000,485,510,465,510,9647.96,0
+EJH.US,D,20240626,000000,492.55,499.95,475,480,2576.42,0
+EJH.US,D,20240627,000000,480,520,460,515,13799.2,0
+EJH.US,D,20240628,000000,489.5,520,470,515,5965.47,0
+EJH.US,D,20240701,000000,515,520,500,510,1052.19,0
+EJH.US,D,20240702,000000,499.5,550,499,535,4428.41,0
+EJH.US,D,20240703,000000,540,645,530,585,4462.58,0
+EJH.US,D,20240705,000000,600,675,560.9,670,6342.27,0
+EJH.US,D,20240708,000000,750,765,570,590,6652.07,0
+EJH.US,D,20240709,000000,595,613.25,580,585,1575.22,0
+EJH.US,D,20240710,000000,590,597.5,540,575,2070.07,0
+EJH.US,D,20240711,000000,575,620,575,615,1781.4,0
+EJH.US,D,20240712,000000,620,635,605,615,940.672,0
+EJH.US,D,20240715,000000,615,650,610.95,630,1526.13,0
+EJH.US,D,20240716,000000,645,685,639.95,685,1679.11,0
+EJH.US,D,20240717,000000,685,725,635,690,3352.54,0
+EJH.US,D,20240718,000000,690,695,665,675,9101.61,0
+EJH.US,D,20240719,000000,690,750,690,750,3506.78,0
+EJH.US,D,20240722,000000,750,755,680,715,8502.26,0
+EJH.US,D,20240723,000000,725,734.3,680,695,2677.16,0
+EJH.US,D,20240724,000000,700,742.5,685,730,2990.92,0
+EJH.US,D,20240725,000000,730,775,715,730,9668.3,0
+EJH.US,D,20240726,000000,720,725,550,710,2449.4,0
+EJH.US,D,20240729,000000,710,760,710,750,3641.65,0
+EJH.US,D,20240730,000000,725,740,710,730,1069.38,0
+EJH.US,D,20240731,000000,710,730,695,700,952.948,0
+EJH.US,D,20240801,000000,715,720.05,700,705,901.19,0
+EJH.US,D,20240802,000000,705,725,650,720,1932.43,0
+EJH.US,D,20240805,000000,690,745,635,735,3533.98,0
+EJH.US,D,20240806,000000,710,755,695,755,1795.26,0
+EJH.US,D,20240807,000000,740,740,700,700,1103.83,0
+EJH.US,D,20240808,000000,715,715,685,685,474.836,0
+EJH.US,D,20240809,000000,685,697.95,650,665,2102.3,0
+EJH.US,D,20240812,000000,655,680,610,655,2948.99,0
+EJH.US,D,20240813,000000,635,635,67.25,75,178506,0
+EJH.US,D,20240814,000000,81.05,82.5,48,52.4,249974,0
+EJH.US,D,20240815,000000,50,56.448,40.55,52.1,149027,0
+EJH.US,D,20240816,000000,53.3,65.4,51.05,62,81445.1,0
+EJH.US,D,20240819,000000,62,63.25,51.5,55.65,45393.6,0
+EJH.US,D,20240820,000000,58.2,62.3,55,56.4,47424.5,0
+EJH.US,D,20240821,000000,55.75,57.3,53.85,56.2,20186.8,0
+EJH.US,D,20240822,000000,55.55,59,52.6,53,15912.5,0
+EJH.US,D,20240823,000000,53.15,55,50.5,52.15,18799.3,0
+EJH.US,D,20240826,000000,54.95,56.35,52.3,53,19370.6,0
+EJH.US,D,20240827,000000,55,58.8,52.6,53.45,37770.2,0
+EJH.US,D,20240828,000000,54.5,54.95,45,46.75,31870.8,0
+EJH.US,D,20240829,000000,48.6,48.6,45,46.8,28105.5,0
+EJH.US,D,20240830,000000,47,48,44.2,45.6,15889.6,0
+EJH.US,D,20240903,000000,46.5,48.2,45,47.3,9925.43,0
+EJH.US,D,20240904,000000,46.75,54,45.55,53.8,20398.5,0
+EJH.US,D,20240905,000000,53.9,63.05,53.85,62.15,41713.6,0
+EJH.US,D,20240906,000000,59.45,63.6,54.15,61.2,24633.7,0
+EJH.US,D,20240909,000000,59.55,63.55,57.15,60.45,17318,0
+EJH.US,D,20240910,000000,60,61.5,52,56.95,22914.6,0
+EJH.US,D,20240911,000000,56.85,57.1,52.5,56.45,21022.1,0
+EJH.US,D,20240912,000000,56.9,57.5,53.95,56.2,28878.8,0
+EJH.US,D,20240913,000000,55.3,56.2,52.65,54.3,15338.4,0
+EJH.US,D,20240916,000000,53.65,53.85,50,50.95,11050.8,0
+EJH.US,D,20240917,000000,50.85,51.1,48.5,50.95,10962,0
+EJH.US,D,20240918,000000,50,53.05,49.05,53,54724.3,0
+EJH.US,D,20240919,000000,55,55,48,48.8,70966.3,0
+EJH.US,D,20240920,000000,45,47.25,40,47.15,39948.4,0
+EJH.US,D,20240923,000000,46.4,51.05,41.85,51.05,38773.9,0
+EJH.US,D,20240924,000000,46.95,57.5,45.525,56.5,47950.7,0
+EJH.US,D,20240925,000000,52.5,55,50.5,52,26217.2,0
+EJH.US,D,20240926,000000,52,53.5,50,52.5,20789.3,0
+EJH.US,D,20240927,000000,50,52.4,47.55,50,18218.8,0
+EJH.US,D,20240930,000000,50.5,54,50,51.5,21174.2,0
+EJH.US,D,20241001,000000,50.5,51.5,49.255,50.5,15029.9,0
+EJH.US,D,20241002,000000,54,54,49.61,52.5,25584.8,0
+EJH.US,D,20241003,000000,51.5,52,50,51,6468.4,0
+EJH.US,D,20241004,000000,51.5,51.5,49.5,50,9938.88,0
+EJH.US,D,20241007,000000,49.62,51.45,49.05,50,10977.4,0
+EJH.US,D,20241008,000000,49.5,50.5,44,48.405,14789.6,0
+EJH.US,D,20241009,000000,47.75,48.395,44.005,46.45,40452.4,0
+EJH.US,D,20241010,000000,46,47.115,45.105,47.05,4276.14,0
+EJH.US,D,20241011,000000,46,49.5,45.595,48.85,8334.44,0
+EJH.US,D,20241014,000000,48.5,48.795,47,47.5,6569.96,0
+EJH.US,D,20241015,000000,47.4944,47.5,45.65,46.23,5890.62,0
+EJH.US,D,20241016,000000,48.25,49.9,46.55,49.4,29908.4,0
+EJH.US,D,20241017,000000,49.94,50.5,48.06,49.99,8125,0
+EJH.US,D,20241018,000000,49.5,51,49,50,7420.18,0
+EJH.US,D,20241021,000000,50,51,48.75,49.39,5120.46,0
+EJH.US,D,20241022,000000,49.39,49.9,48.505,49.26,3049.64,0
+EJH.US,D,20241023,000000,49.5,49.75,45.1,47.1,6626.4,0
+EJH.US,D,20241024,000000,47,48,44.75,46.06,6938.76,0
+EJH.US,D,20241025,000000,45.34,47.215,45.05,45.5,4568.62,0
+EJH.US,D,20241028,000000,45.5,46,45,45.715,4124.3,0
+EJH.US,D,20241029,000000,45.825,47.45,45.125,47,6912.58,0
+EJH.US,D,20241030,000000,46.21,47,44.395,46.15,6718.64,0
+EJH.US,D,20241031,000000,44.81,45.95,43.5,45,6563.8,0
+EJH.US,D,20241101,000000,45,47,43.005,45.12,15709.2,0
+EJH.US,D,20241104,000000,45.74,45.74,40.63,42.6,12722.2,0
+EJH.US,D,20241105,000000,42.5,43,40.01,41.53,9728.16,0
+EJH.US,D,20241106,000000,40,41.135,36.29,37.15,10455.1,0
+EJH.US,D,20241107,000000,37.75,47.035,37.75,47,40042.8,0
+EJH.US,D,20241108,000000,47,49.3,45.75,49,19777.5,0
+EJH.US,D,20241111,000000,47,50.5,45.46,50,27824.3,0
+EJH.US,D,20241112,000000,46.96,48.5,45.9,45.9,4808.3,0
+EJH.US,D,20241113,000000,46.675,46.675,43.025,44.45,5411.64,0
+EJH.US,D,20241114,000000,44,44,40.01,40.47,4641.36,0
+EJH.US,D,20241115,000000,40.38,42.895,39.25,40,5439.14,0
+EJH.US,D,20241118,000000,40.345,41.3,39.2,40.31,3832.8,0
+EJH.US,D,20241119,000000,40.15,40.295,37.55,38.495,4338.46,0
+EJH.US,D,20241120,000000,39.225,39.225,35,35.75,6226.94,0
+EJH.US,D,20241121,000000,35.62,37.3,33.5,35.835,6160.82,0
+EJH.US,D,20241122,000000,36.5,37.245,35.005,37.1,3600.8,0
+EJH.US,D,20241125,000000,36.48,42.5,36.48,40.9,30632.5,0
+EJH.US,D,20241126,000000,40,40.5,38.51,39.75,4563.54,0
+EJH.US,D,20241127,000000,38.75,39.5,38.25,39,3735.48,0
+EJH.US,D,20241129,000000,39,39.82,37.59,39.05,3965.36,0
+EJH.US,D,20241202,000000,39.4,39.4,35.615,37.5,5712.58,0
+EJH.US,D,20241203,000000,36.905,37,35.1,36.85,5455.02,0
+EJH.US,D,20241204,000000,35.695,36.7525,35.5,36.7525,4374.42,0
+EJH.US,D,20241205,000000,36.95,38.13,34.75,36.935,5872.06,0
+EJH.US,D,20241206,000000,36.125,36.685,35.055,36.3,5235.9,0
+EJH.US,D,20241209,000000,36.75,37.915,36,36.9,5178.48,0
+EJH.US,D,20241210,000000,37.25,37.495,35.035,36.5,5058,0
+EJH.US,D,20241211,000000,36.005,36.495,34.215,35.74,3890.78,0
+EJH.US,D,20241212,000000,35.5,35.5,33.915,35.25,4161.68,0
+EJH.US,D,20241213,000000,35.3515,35.3515,33.505,33.86,3625.08,0
+EJH.US,D,20241216,000000,34,36.95,33.321,36.75,11509.1,0
+EJH.US,D,20241217,000000,37.165,40.5,36.75,39.345,10831.3,0
+EJH.US,D,20241218,000000,39.35,40.455,37.5,39.995,8190.58,0
+EJH.US,D,20241219,000000,38.77,52,38,51.5,29416,0
+EJH.US,D,20241220,000000,44.5,45.365,37.146,38.355,12082.4,0
+EJH.US,D,20241223,000000,38.31,39,36.75,38.475,5751.4,0
+EJH.US,D,20241224,000000,35.55,35.7256,32.655,35.17,31624.9,0
+EJH.US,D,20241226,000000,34.44,34.835,33.55,34.485,11511.3,0
+EJH.US,D,20241227,000000,34,34.48,32.53,33.25,9773.38,0
+EJH.US,D,20241230,000000,33.5,34.2,30.635,31.75,36968.7,0
+EJH.US,D,20241231,000000,32.73,32.995,31.05,31.9,15074.1,0
+EJH.US,D,20250102,000000,31.9,51,31.05,40.035,319780,0
+EJH.US,D,20250103,000000,40.25,40.39,34,38.99,96591.3,0
+EJH.US,D,20250106,000000,45,49.5,38.025,43.745,108275,0
+EJH.US,D,20250107,000000,43.475,43.475,34.5,36.2,55488.5,0
+EJH.US,D,20250108,000000,35.5,36.425,32.735,33.255,25475.2,0
+EJH.US,D,20250110,000000,33,33,30.255,31.67,22859.3,0
+EJH.US,D,20250113,000000,30.93,30.93,26.75,29.13,22770.7,0
+EJH.US,D,20250114,000000,29.9,30.5,29.005,30.005,6489.44,0
+EJH.US,D,20250115,000000,30.15,32.25,30,31.675,6213.9,0
+EJH.US,D,20250116,000000,31,31.645,29.25,30.05,5663.48,0
+EJH.US,D,20250117,000000,30.12,34.25,29.525,33,11411,0
+EJH.US,D,20250121,000000,32,32.54,30.05,30.925,11005.6,0
+EJH.US,D,20250122,000000,31,31.2,29.55,30,7573.32,0
+EJH.US,D,20250123,000000,29.5,30,28.505,29.75,16187,0
+EJH.US,D,20250124,000000,28.9,30.51,28.9,30.15,23551.2,0
+EJH.US,D,20250127,000000,32.5,37.495,30.705,36.95,81880.8,0
+EJH.US,D,20250128,000000,36,44.92,33,42.5,68244.8,0
+EJH.US,D,20250129,000000,43,49.5,40.405,45.515,52478.1,0
+EJH.US,D,20250130,000000,45.19,45.595,36.2,38.7,21321.3,0
+EJH.US,D,20250131,000000,39.09,40,33.705,37.995,19132.3,0
+EJH.US,D,20250203,000000,35,51.25,34,51,80357.6,0
+EJH.US,D,20250204,000000,40.5,42.815,39,41.46,25363,0
+EJH.US,D,20250205,000000,40.9,41.455,37.75,41.25,11251.1,0
+EJH.US,D,20250206,000000,39.725,40.355,35.25,36.12,25194.7,0
+EJH.US,D,20250207,000000,35,37,26.5,27.555,73129.5,0
+EJH.US,D,20250210,000000,29.005,32.06,28.595,32.005,15608.9,0
+EJH.US,D,20250211,000000,31.135,31.94,29.725,30.845,9333.86,0
+EJH.US,D,20250212,000000,31,31.45,29,30.49,5865.86,0
+EJH.US,D,20250213,000000,30.49,31.335,30.005,31.175,7215.58,0
+EJH.US,D,20250214,000000,31.45,31.925,30.5,31.175,6127.26,0
+EJH.US,D,20250218,000000,30.85,31,29.15,30.555,11603.9,0
+EJH.US,D,20250219,000000,30.36,30.36,28.75,29.95,8712.46,0
+EJH.US,D,20250220,000000,30,30.745,29.025,30.3649,7487.92,0
+EJH.US,D,20250221,000000,31.875,31.875,29.05,29.525,11157.3,0
+EJH.US,D,20250224,000000,30.5,31.395,29.105,29.515,12996.3,0
+EJH.US,D,20250225,000000,29,29.495,27.51,29.11,9116.6,0
+EJH.US,D,20250226,000000,28.925,29.5,27.155,28.5,11736,0
+EJH.US,D,20250227,000000,27.79,29.375,26.65,28,9595.8,0
+EJH.US,D,20250228,000000,27.5,28.25,26.2,27.68,18394,0
+EJH.US,D,20250303,000000,27.5,29.54,26.395,26.75,7822.46,0
+EJH.US,D,20250304,000000,26.55,28.05,26.2,28.045,9680.7,0
+EJH.US,D,20250305,000000,27.86,27.9,26.615,27.875,7615.98,0
+EJH.US,D,20250306,000000,27.38,28.345,27.115,28.12,2749.46,0
+EJH.US,D,20250307,000000,30.49,37.35,30,35.15,50185.1,0
+EJH.US,D,20250310,000000,35.5,40.855,34.68,39.9,41742.5,0
+EJH.US,D,20250311,000000,39.5,40,36.325,39.495,21411.7,0
+EJH.US,D,20250312,000000,40,48.5,39,48,102943,0
+EJH.US,D,20250313,000000,46,47,43.64,45.9,20148,0
+EJH.US,D,20250314,000000,45.955,48.5,44.99,45.5,17908.1,0
+EJH.US,D,20250317,000000,47.79,51,47.5075,50,88665.9,0
+EJH.US,D,20250318,000000,49,52.5,49,51,17676.8,0
+EJH.US,D,20250319,000000,51,53,40.505,52,90987.4,0
+EJH.US,D,20250320,000000,50.6,52.5,47.5,51.25,18532.5,0
+EJH.US,D,20250321,000000,50.5,53,50,53,24006,0
+EJH.US,D,20250324,000000,52.5,55,51.5,54,23399,0
+EJH.US,D,20250325,000000,54.5,54.5,51,51,31835.4,0
+EJH.US,D,20250326,000000,54.25,59.5,53,58,119739,0
+EJH.US,D,20250327,000000,58.5,60,55,57,32937.3,0
+EJH.US,D,20250328,000000,57,60,57,57.5,26940.1,0
+EJH.US,D,20250331,000000,57.5,59.5,56,58.5,26894.6,0
+EJH.US,D,20250401,000000,59,60,55.5,56,30092.6,0
+EJH.US,D,20250402,000000,56,56.5,51.5,54,25050.1,0
+EJH.US,D,20250403,000000,56,64,56,61.5,170788,0
+EJH.US,D,20250404,000000,60.5,60.9,58,58.5,36412.5,0
+EJH.US,D,20250407,000000,58,58.44,46,55.5,33083.1,0
+EJH.US,D,20250408,000000,56,58.465,56,57.5,23914.8,0
+EJH.US,D,20250409,000000,56.5,60.75,42,55.5,45252.9,0
+EJH.US,D,20250410,000000,55,59.5,54.5,59.5,28714.5,0
+EJH.US,D,20250411,000000,58.5,60.17,57.5,59,14721.5,0
+EJH.US,D,20250414,000000,57.5,58,53,55.5,10956.8,0
+EJH.US,D,20250415,000000,55.5,60.5,52.5,58.5,106448,0
+EJH.US,D,20250416,000000,55.5,61,50,53,189867,0
+EJH.US,D,20250417,000000,55.25,56.25,51.25,53,20652.6,0
+EJH.US,D,20250421,000000,49.88,51.405,44,49.33,27008.6,0
+EJH.US,D,20250422,000000,54.5,57,49,51,220089,0
+EJH.US,D,20250423,000000,51.75,53.5,49.5,52,81111.3,0
+EJH.US,D,20250424,000000,51.5,53.5,50.5,51,29628.5,0
+EJH.US,D,20250425,000000,51.5,53.5,47.5,51,234235,0
+EJH.US,D,20250428,000000,49,50.5,43.5,46.005,295285,0
+EJH.US,D,20250429,000000,45.3,47.31,38.99,39.01,453175,0
+EJH.US,D,20250430,000000,35.855,36.005,15,21.255,680866,0
+EJH.US,D,20250501,000000,19,19.245,14.255,14.94,199357,0
+EJH.US,D,20250502,000000,12,12.645,6.85,10.065,452150,0
+EJH.US,D,20250505,000000,7.765,9.15,4.745,5.395,619010,0
+EJH.US,D,20250506,000000,5.155,5.5,4.1,4.42,426350,0
+EJH.US,D,20250507,000000,4.365,4.77,3.745,3.835,262687,0
+EJH.US,D,20250508,000000,3.9,4.3,3.75,4.3,192768,0
+EJH.US,D,20250509,000000,4.3,5.2,4.09,5.195,227736,0
+EJH.US,D,20250512,000000,5.07,5.305,4.25,5.15,253874,0
+EJH.US,D,20250513,000000,4.95,5.25,4.3,4.57,129181,0
+EJH.US,D,20250514,000000,4.65,4.97,4.38,4.595,104944,0
+EJH.US,D,20250515,000000,4.59,4.77,4.4,4.55,103037,0
+EJH.US,D,20250516,000000,4.5,5.36,4.44,5.36,213645,0
+EJH.US,D,20250519,000000,4.845,4.95,4.52,4.795,87309.2,0
+EJH.US,D,20250520,000000,4.83,4.83,4.5,4.605,69699.9,0
+EJH.US,D,20250521,000000,4.59,4.75,4.4,4.5,59802.8,0
+EJH.US,D,20250522,000000,4.75,4.75,4.305,4.355,70023.2,0
+EJH.US,D,20250523,000000,4.405,8.23,4.365,5.05,3433379,0
+EJH.US,D,20250527,000000,6.145,12.4495,5.815,7.26,18166773,0
+EJH.US,D,20250528,000000,6.27,6.3,5,5.275,612951,0
+EJH.US,D,20250529,000000,4.655,5.165,4.58,4.65,317327,0
+EJH.US,D,20250530,000000,3.99,4.39,3.41,3.85,190163,0
+EJH.US,D,20250602,000000,3.62,3.72,3.01,3.17,427356,0
+EJH.US,D,20250603,000000,3.08,3.085,2.6547,2.71,283016,0
+EJH.US,D,20250604,000000,2.72,3.12,2.46,2.96,463944,0
+EJH.US,D,20250605,000000,3,3.4,2.59,2.69,566965,0
+EJH.US,D,20250606,000000,2.84,2.95,2.67,2.76,87530,0
+EJH.US,D,20250609,000000,2.75,2.86,2.59,2.6,147833,0
+EJH.US,D,20250610,000000,2.69,2.71,2.57,2.71,129047,0
+EJH.US,D,20250611,000000,2.66,2.85,2.55,2.58,156128,0
+EJH.US,D,20250612,000000,2.6,2.6168,2.44,2.47,124280,0
+EJH.US,D,20250613,000000,2.46,2.51,2.2225,2.35,168661,0
+EJH.US,D,20250616,000000,2.45,2.6266,2.36,2.405,284564,0
+EJH.US,D,20250617,000000,2.49,2.69,2.41,2.52,292960,0
+EJH.US,D,20250618,000000,2.51,2.64,2.46,2.55,150818,0
+EJH.US,D,20250620,000000,2.5,2.55,2.41,2.51,136938,0
+EJH.US,D,20250623,000000,2.55,2.64,2.52,2.59,258680,0
+EJH.US,D,20250624,000000,2.59,2.69,2.381,2.63,283162,0
+EJH.US,D,20250625,000000,2.6,2.62,2.43,2.5,163984,0
+EJH.US,D,20250626,000000,2.44,2.63,2.44,2.58,61765,0
+EJH.US,D,20250627,000000,2.58,2.7295,2.545,2.67,80118,0
+EJH.US,D,20250630,000000,2.7,2.7,2.53,2.55,23541,0
+EJH.US,D,20250701,000000,2.55,3,2.5079,2.89,137542,0
+EJH.US,D,20250702,000000,2.85,2.95,2.77,2.8,86377,0
+EJH.US,D,20250703,000000,2.73,2.79,2.61,2.7,45108,0
+EJH.US,D,20250707,000000,2.91,3.0891,2.6113,2.73,596364,0
+EJH.US,D,20250708,000000,2.73,2.9093,2.65,2.825,55291,0
+EJH.US,D,20250709,000000,2.51,2.7,2.4402,2.52,282842,0
+EJH.US,D,20250710,000000,2.6,2.88,2.43,2.71,403861,0
+EJH.US,D,20250711,000000,2.73,2.8,2.65,2.77,263147,0
+EJH.US,D,20250714,000000,2.8,3.04,2.76,2.99,229244,0
+EJH.US,D,20250715,000000,2.94,4.35,2.7604,2.94,2135054,0
+EJH.US,D,20250716,000000,2.94,3.18,2.74,2.8,624587,0
+EJH.US,D,20250717,000000,2.83,2.9963,2.72,2.87,508777,0
+EJH.US,D,20250718,000000,2.93,3.03,2.56,2.63,321994,0
+EJH.US,D,20250721,000000,2.65,2.6867,2.25,2.51,369680,0
+EJH.US,D,20250722,000000,2.26,2.4,0.96,1.51,1844168,0
+EJH.US,D,20250723,000000,1.46,1.55,1.32,1.5,226283,0
+EJH.US,D,20250724,000000,1.51,1.74,1.4,1.735,325156,0
+EJH.US,D,20250725,000000,1.74,1.8,1.6,1.61,207004,0
+EJH.US,D,20250728,000000,1.56,1.65,1.4,1.61,291304,0
+EJH.US,D,20250729,000000,1.58,1.6,1.48,1.57,89464,0
+EJH.US,D,20250730,000000,1.5813,1.65,1.45,1.54,88623,0
+EJH.US,D,20250731,000000,1.55,1.5899,1.51,1.55,41255,0
+EJH.US,D,20250801,000000,1.53,1.6098,1.51,1.53,54838,0
+EJH.US,D,20250804,000000,1.61,1.61,1.46,1.47,58543,0
+EJH.US,D,20250805,000000,1.56,1.57,1.4,1.47,169653,0
+EJH.US,D,20250806,000000,1.47,1.47,1.4,1.45,38747,0
+EJH.US,D,20250807,000000,1.46,1.62,1.45,1.51,121679,0
+EJH.US,D,20250808,000000,1.5,1.5035,1.44,1.49,39035,0
+EJH.US,D,20250811,000000,1.46,1.5799,1.24,1.395,189831,0
+EJH.US,D,20250812,000000,1.4,1.4899,1.099,1.1,399454,0
+EJH.US,D,20250813,000000,1.3,1.4967,1.24,1.31,346469,0
+EJH.US,D,20250814,000000,1.22,1.42,1.22,1.38,106949,0
+EJH.US,D,20250815,000000,1.39,1.43,1.31,1.43,87651,0
+EJH.US,D,20250818,000000,1.41,1.44,1.3,1.38,150844,0
+EJH.US,D,20250819,000000,1.32,1.39,1.25,1.31,85353,0
+EJH.US,D,20250820,000000,1.28,1.34,1.25,1.2799,85867,0
+EJH.US,D,20250821,000000,1.38,1.4999,1.3,1.32,308450,0
+EJH.US,D,20250822,000000,1.32,1.36,1.3,1.33,104833,0
+EJH.US,D,20250825,000000,1.33,1.378,1.295,1.31,471839,0
+EJH.US,D,20250826,000000,1.31,1.3479,1.29,1.33,214317,0
+EJH.US,D,20250827,000000,1.34,1.37,1.26,1.3,372442,0
+EJH.US,D,20250828,000000,1.29,1.306,1.12,1.1666,1158230,0
+EJH.US,D,20250829,000000,1.18,1.31,1.1195,1.13,418284,0
+EJH.US,D,20250902,000000,1.1,1.1399,1.0103,1.0399,247347,0
+EJH.US,D,20250903,000000,1.04,1.078,1.0362,1.06,84642,0
+EJH.US,D,20250904,000000,1.0576,1.08,1.0303,1.06,111794,0
+EJH.US,D,20250905,000000,1.06,1.0899,1.04,1.0899,190395,0
+EJH.US,D,20250908,000000,1.07,1.12,1.07,1.0894,157323,0
+EJH.US,D,20250909,000000,1.06,1.13,1.06,1.12,211144,0
+EJH.US,D,20250910,000000,1.12,1.1424,1.07,1.12,220065,0
+EJH.US,D,20250911,000000,1.14,1.1498,1.1,1.13,120228,0
+EJH.US,D,20250912,000000,1.12,1.14,1.08,1.1,135738,0
+EJH.US,D,20250915,000000,1.08,1.1299,1.08,1.1082,153591,0
+EJH.US,D,20250916,000000,1.1389,1.1389,1.07,1.0993,193849,0
+EJH.US,D,20250917,000000,1.11,1.12,1.07,1.0899,108376,0
+EJH.US,D,20250918,000000,1.09,1.0993,1.06,1.0794,169246,0
+EJH.US,D,20250919,000000,1.08,1.1,1.07,1.0965,106133,0
+EJH.US,D,20250922,000000,1.11,1.1101,1.06,1.0894,96780,0
+EJH.US,D,20250923,000000,1.07,1.09,1.06,1.0699,119184,0
+EJH.US,D,20250924,000000,1.07,1.09,1.07,1.085,71056,0
+EJH.US,D,20250925,000000,1.09,1.09,1.04,1.045,135532,0
+EJH.US,D,20250926,000000,1.05,1.05,1.03,1.0399,75392,0
+EJH.US,D,20250929,000000,1.03,1.08,1.03,1.06,113733,0
+EJH.US,D,20250930,000000,1.075,1.075,1.04,1.06,85103,0
+EJH.US,D,20251001,000000,1.06,1.0799,1.03,1.04,169946,0
+EJH.US,D,20251002,000000,1.0301,1.04,1.03,1.0399,99097,0
+EJH.US,D,20251003,000000,1.05,1.05,1.03,1.035,74531,0
+EJH.US,D,20251006,000000,1.02,1.06,1.02,1.0568,113184,0
+EJH.US,D,20251007,000000,1.02,1.0501,1.02,1.045,142133,0
+EJH.US,D,20251008,000000,1.03,1.0596,1.02,1.0596,117755,0
+EJH.US,D,20251009,000000,1.04,1.04,1.02,1.04,139737,0
+EJH.US,D,20251010,000000,1.05,1.05,1.01,1.0192,121436,0
+EJH.US,D,20251013,000000,0.98,1.02,0.98,1.01,63370,0
+EJH.US,D,20251014,000000,1.034,1.034,1.01,1.0256,140407,0
+EJH.US,D,20251015,000000,1.01,1.03,1.01,1.02,75377,0
+EJH.US,D,20251016,000000,1.025,1.05,1.01,1.02,88536,0
+EJH.US,D,20251017,000000,1.02,1.02,1,1.0075,124828,0
+EJH.US,D,20251020,000000,1,1.01,1,1.0099,39648,0
+EJH.US,D,20251021,000000,1.01,1.02,1,1.0176,26950,0
+EJH.US,D,20251022,000000,1,1.025,0.89,0.9949,169013,0
+EJH.US,D,20251023,000000,1.0001,1.019,0.9942,1.019,57818,0
+EJH.US,D,20251024,000000,1.01,1.018,0.995,1.0077,36851,0
+EJH.US,D,20251027,000000,1,1.02,0.9991,1.01,31832,0
+EJH.US,D,20251028,000000,0.9998,1.01,0.98,1.01,43395,0
+EJH.US,D,20251029,000000,1,1.01,0.975,1.01,52704,0
+EJH.US,D,20251030,000000,0.98,1,0.96935,0.99,27142,0
+EJH.US,D,20251031,000000,0.988,0.988,0.91,0.9243,86524,0
+EJH.US,D,20251103,000000,0.98,1.01,0.9309,0.98,152449,0
+EJH.US,D,20251104,000000,0.95,0.99,0.8,0.8342,116585,0
+EJH.US,D,20251105,000000,0.883899,0.883899,0.8022,0.8399,40093,0
+EJH.US,D,20251106,000000,0.8218,0.84228,0.8,0.8331,38155,0
+EJH.US,D,20251107,000000,0.801,0.8155,0.775,0.8097,792115,0
+EJH.US,D,20251110,000000,0.806,0.806,0.74,0.763,123384,0
+EJH.US,D,20251111,000000,0.75,0.9599,0.7499,0.92,334367,0
+EJH.US,D,20251112,000000,0.89,1.05,0.80545,1.02,563034,0
+EJH.US,D,20251113,000000,1.02,1.02,0.905,0.9795,95506,0
+EJH.US,D,20251114,000000,1.01,1.06,0.965,1.02,107329,0
+EJH.US,D,20251117,000000,0.9772,1.02,0.877,0.9542,84604,0
+EJH.US,D,20251118,000000,0.978,0.98,0.88,0.946,76093,0
+EJH.US,D,20251119,000000,0.8963,0.9292,0.801,0.9,80519,0
+EJH.US,D,20251120,000000,0.8932,0.8955,0.805,0.8504,55848,0
+EJH.US,D,20251121,000000,0.8889,0.8889,0.8174,0.8501,48918,0
+EJH.US,D,20251124,000000,0.8838,0.897,0.7682,0.795,79610,0
+EJH.US,D,20251125,000000,0.827,0.85,0.7751,0.8462,162769,0
+EJH.US,D,20251126,000000,0.85,0.85,0.805,0.8332,89144,0
+EJH.US,D,20251128,000000,0.83,0.8901,0.8054,0.883,133320,0
+EJH.US,D,20251201,000000,0.86,0.8999,0.8222,0.8223,119468,0
+EJH.US,D,20251202,000000,0.8466,0.898,0.79,0.8052,45834,0
+EJH.US,D,20251203,000000,0.8299,0.8595,0.7955,0.818,182726,0
+EJH.US,D,20251204,000000,0.8283,0.8506,0.81,0.8214,281880,0
+EJH.US,D,20251205,000000,0.81,0.868,0.7897,0.818,110883,0
+EJH.US,D,20251208,000000,0.8001,0.8499,0.7801,0.8075,97964,0
+EJH.US,D,20251209,000000,0.8001,0.8199,0.7902,0.8097,20433,0
+EJH.US,D,20251210,000000,0.7875,0.82,0.7855,0.8031,32891,0
+EJH.US,D,20251211,000000,0.7855,0.82,0.78,0.782,24813,0
+EJH.US,D,20251212,000000,0.78,0.7999,0.7704,0.7826,35030,0
+EJH.US,D,20251215,000000,0.79,0.79,0.7605,0.7741,72851,0
+EJH.US,D,20251216,000000,0.75,0.84,0.75,0.82,196293,0
+EJH.US,D,20251217,000000,0.8,0.868,0.79,0.86,84255,0
+EJH.US,D,20251218,000000,0.81,0.88,0.81,0.8772,100087,0
+EJH.US,D,20251219,000000,0.8721,0.9139,0.828,0.9071,83713,0
+EJH.US,D,20251222,000000,0.9188,1.005,0.9,1,442817,0
+EJH.US,D,20251223,000000,0.9,0.9797,0.895,0.925,188769,0
+EJH.US,D,20251224,000000,0.9,1.02,0.8489,1.01,112961,0
+EJH.US,D,20251226,000000,0.9167,0.9694,0.905,0.9251,90509,0
+EJH.US,D,20251229,000000,0.92,0.9398,0.8091,0.8127,86708,0
+EJH.US,D,20251230,000000,0.82,0.8396,0.8101,0.811,73038,0
+EJH.US,D,20251231,000000,0.81,0.8429,0.7377,0.763,106639,0
+EJH.US,D,20260102,000000,0.8149,0.82,0.7814,0.7925,96209,0
+EJH.US,D,20260105,000000,0.805,0.84,0.776,0.8297,207684,0
+EJH.US,D,20260106,000000,0.7863,0.8188,0.765601,0.78,168141,0
+EJH.US,D,20260107,000000,0.79,0.7956,0.768,0.78005,39920,0
+EJH.US,D,20260108,000000,0.751,0.7955,0.7355,0.736,71124,0
+EJH.US,D,20260109,000000,0.7827,0.7827,0.74,0.7812,104331,0
+EJH.US,D,20260112,000000,0.8,0.81,0.79,0.798,124300,0
+EJH.US,D,20260113,000000,0.7704,0.7998,0.7316,0.76,104791,0
+EJH.US,D,20260114,000000,0.7631,0.85,0.7631,0.845,282716,0
+EJH.US,D,20260115,000000,0.8033,0.8427,0.79,0.8,71825,0
+EJH.US,D,20260116,000000,0.8363,0.8363,0.77,0.7949,67296,0
+EJH.US,D,20260120,000000,0.77,0.8,0.7363,0.743,95096,0
+EJH.US,D,20260121,000000,0.74,0.806,0.7279,0.8,188245,0
+EJH.US,D,20260122,000000,0.8,0.85,0.78,0.8451,218902,0
+EJH.US,D,20260123,000000,0.845,0.8888,0.8239,0.8885,101571,0
+EJH.US,D,20260126,000000,0.869,0.95,0.83835,0.949,251059,0
+EJH.US,D,20260127,000000,0.965,0.987,0.9,0.987,175222,0
+EJH.US,D,20260128,000000,1.01,1.01,0.93,0.9761,239928,0
+EJH.US,D,20260129,000000,0.9675,1.02,0.8762,1.01,708255,0
+EJH.US,D,20260130,000000,0.98,0.98565,0.7906,0.809,94255,0
+EJH.US,D,20260202,000000,0.868,0.868,0.7006,0.759,115498,0
+EJH.US,D,20260203,000000,0.7701,0.8411,0.7644,0.8004,74020,0
+EJH.US,D,20260204,000000,0.7774,0.7831,0.68505,0.7148,105672,0
+EJH.US,D,20260205,000000,0.6852,0.7514,0.665501,0.6814,86907,0
+EJH.US,D,20260206,000000,0.7199,0.72,0.5471,0.628,275820,0
+EJH.US,D,20260209,000000,0.5977,0.6298,0.5754,0.5827,104481,0
+EJH.US,D,20260210,000000,0.5666,0.64,0.5055,0.5247,148339,0
+EJH.US,D,20260211,000000,0.54,0.64,0.506,0.6,311367,0
+EJH.US,D,20260212,000000,0.618,0.618,0.523,0.5701,155203,0
+EJH.US,D,20260213,000000,0.5969,0.6099,0.52,0.5798,153314,0
+EJH.US,D,20260217,000000,0.5898,0.598,0.5321,0.583,141365,0
+EJH.US,D,20260218,000000,0.6,0.6,0.555,0.5811,106223,0
diff --git a/daily/us/nasdaq stocks/1/eols.us.txt b/daily/us/nasdaq stocks/1/eols.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7dc9b7328f4c32bfb014b39b4642ae7884b6bcca
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/eols.us.txt	
@@ -0,0 +1,2018 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EOLS.US,D,20180208,000000,11.5,11.9,11.5,11.5,1309463,0
+EOLS.US,D,20180209,000000,11.8,12.2,11.255,11.66,383884,0
+EOLS.US,D,20180212,000000,11.58,11.97,11.25,11.275,36615,0
+EOLS.US,D,20180213,000000,11.26,11.68,11.26,11.6,49421,0
+EOLS.US,D,20180214,000000,11.58,11.87,11.5,11.62,48124,0
+EOLS.US,D,20180215,000000,11.56,11.81,11.46,11.78,63139,0
+EOLS.US,D,20180216,000000,11.78,12,11.65,11.65,104512,0
+EOLS.US,D,20180220,000000,12.03,12.03,11.5,11.9,85162,0
+EOLS.US,D,20180221,000000,11.855,12.2,11.61,12.1,20039,0
+EOLS.US,D,20180222,000000,12.2,12.97,11.88,12.1,77688,0
+EOLS.US,D,20180223,000000,12.08,12.14,11.52,11.6,176002,0
+EOLS.US,D,20180226,000000,11.6,11.83,11.53,11.64,152136,0
+EOLS.US,D,20180227,000000,11.57,11.78,11.4,11.46,47640,0
+EOLS.US,D,20180228,000000,11.5,12.09,11.25,12.09,107894,0
+EOLS.US,D,20180301,000000,11.9,12.1,11.25,11.46,49287,0
+EOLS.US,D,20180302,000000,11.41,11.65,11.4,11.44,153812,0
+EOLS.US,D,20180305,000000,11.74,11.93,11.51,11.56,103445,0
+EOLS.US,D,20180306,000000,11.81,11.899,11.25,11.29,74264,0
+EOLS.US,D,20180307,000000,11.26,11.72,11,11.23,110259,0
+EOLS.US,D,20180308,000000,11.345,11.345,10.75,10.76,125930,0
+EOLS.US,D,20180309,000000,10.82,12.199,10.76,12.07,603383,0
+EOLS.US,D,20180312,000000,12.48,12.48,11.82,12.37,225063,0
+EOLS.US,D,20180313,000000,12.46,12.8199,11.8,11.97,416017,0
+EOLS.US,D,20180314,000000,12.09,12.4,11.8,11.83,55744,0
+EOLS.US,D,20180315,000000,11.83,12.5,11.83,12.1,66674,0
+EOLS.US,D,20180316,000000,12.1,12.665,12.08,12.5,625872,0
+EOLS.US,D,20180319,000000,12.5,12.722,11.81,12.04,203114,0
+EOLS.US,D,20180320,000000,12.07,12.2,11.66,11.92,62008,0
+EOLS.US,D,20180321,000000,11.86,12.1122,11.7028,11.86,44659,0
+EOLS.US,D,20180322,000000,11.88,12,11.3,11.38,62510,0
+EOLS.US,D,20180323,000000,11.36,11.6201,11.28,11.29,67625,0
+EOLS.US,D,20180326,000000,11.44,11.9648,10.75,10.8,144212,0
+EOLS.US,D,20180327,000000,10.91,11.25,9.25,9.36,114121,0
+EOLS.US,D,20180328,000000,9.34,9.5,8.05,8.34,118402,0
+EOLS.US,D,20180329,000000,8.42,9.419,8.42,9.03,114131,0
+EOLS.US,D,20180402,000000,9.03,9.761,8.91,9.05,169758,0
+EOLS.US,D,20180403,000000,9.09,9.5492,9.06,9.1,106120,0
+EOLS.US,D,20180404,000000,9.06,9.2376,8.6,8.99,79991,0
+EOLS.US,D,20180405,000000,9.35,9.5,8,8.11,207788,0
+EOLS.US,D,20180406,000000,8.06,8.485,7.53,7.58,95062,0
+EOLS.US,D,20180409,000000,7.64,8.33,7.64,8.2,81800,0
+EOLS.US,D,20180410,000000,8.32,9.35,8.32,8.98,130552,0
+EOLS.US,D,20180411,000000,8.93,9.21,8.9,8.93,115558,0
+EOLS.US,D,20180412,000000,8.98,9.2899,8.78,8.88,63611,0
+EOLS.US,D,20180413,000000,8.92,9.41,8.8,9.24,61374,0
+EOLS.US,D,20180416,000000,9.33,9.73,9.25,9.38,47963,0
+EOLS.US,D,20180417,000000,9.44,9.9112,9.38,9.45,84398,0
+EOLS.US,D,20180418,000000,9.44,9.68,9.13,9.52,35092,0
+EOLS.US,D,20180419,000000,9.51,9.6201,8.75,8.8,75314,0
+EOLS.US,D,20180420,000000,8.7,8.75,7.91,7.95,94935,0
+EOLS.US,D,20180423,000000,8.005,8.1,7.9005,8.005,44534,0
+EOLS.US,D,20180424,000000,8,8.1,7.7,7.71,71842,0
+EOLS.US,D,20180425,000000,7.7,8,7.65,7.85,36920,0
+EOLS.US,D,20180426,000000,7.95,8,7.025,7.21,157388,0
+EOLS.US,D,20180427,000000,7.25,7.78,7,7.06,111975,0
+EOLS.US,D,20180430,000000,7.12,7.4077,6.75,6.85,101787,0
+EOLS.US,D,20180501,000000,6.85,7.0348,6.8,6.97,39470,0
+EOLS.US,D,20180502,000000,7,7.4554,6.9,7.41,52074,0
+EOLS.US,D,20180503,000000,7.43,7.65,7.14,7.48,34448,0
+EOLS.US,D,20180504,000000,7.48,7.506,7.2,7.28,45280,0
+EOLS.US,D,20180507,000000,9.43,9.43,7.95,8.75,491851,0
+EOLS.US,D,20180508,000000,8.75,9.68,8.7,9.48,342699,0
+EOLS.US,D,20180509,000000,9.55,12.94,9.55,10.55,700525,0
+EOLS.US,D,20180510,000000,10.7,11.8653,10.3,11.5,267237,0
+EOLS.US,D,20180511,000000,11.69,13.77,11.69,13.49,499727,0
+EOLS.US,D,20180514,000000,13.75,17.5,13.65,13.72,1058638,0
+EOLS.US,D,20180515,000000,13.03,15.35,12.3701,14.65,416420,0
+EOLS.US,D,20180516,000000,11.04,12.2497,9.55,10.7,2569929,0
+EOLS.US,D,20180517,000000,10.69,12.94,10.69,12.94,673388,0
+EOLS.US,D,20180518,000000,13.23,16.65,13.135,15.38,1098449,0
+EOLS.US,D,20180521,000000,15.7,16.89,14.9124,16.18,485376,0
+EOLS.US,D,20180522,000000,16.36,17.91,16.06,16.89,565984,0
+EOLS.US,D,20180523,000000,16.8,19.6969,16.63,19.36,489156,0
+EOLS.US,D,20180524,000000,19.5,25.55,19.47,23.8,1223355,0
+EOLS.US,D,20180525,000000,24.71,28.38,22.41,22.44,1140761,0
+EOLS.US,D,20180529,000000,23.04,27.3,23,26.2,776997,0
+EOLS.US,D,20180530,000000,27.2,28.47,24,24.59,575673,0
+EOLS.US,D,20180531,000000,25.09,25.94,23.55,24.5,354712,0
+EOLS.US,D,20180601,000000,24.75,27.74,24.6248,27.28,337064,0
+EOLS.US,D,20180604,000000,27.98,32.3962,27.9264,30.49,802108,0
+EOLS.US,D,20180605,000000,31.38,35,30.81,33.76,927199,0
+EOLS.US,D,20180606,000000,34.8,38.74,33.8069,38.49,984154,0
+EOLS.US,D,20180607,000000,38.88,39.5,30.8,30.98,1117016,0
+EOLS.US,D,20180608,000000,30.42,30.606,25.02,25.57,1573184,0
+EOLS.US,D,20180611,000000,27.51,30.71,26.523,29.05,1103459,0
+EOLS.US,D,20180612,000000,29.91,31.37,26.87,27.07,678559,0
+EOLS.US,D,20180613,000000,28.46,29.34,27.5631,27.96,576005,0
+EOLS.US,D,20180614,000000,28.11,29.4506,28.11,28.85,252206,0
+EOLS.US,D,20180615,000000,28.61,30.75,28.27,28.32,436341,0
+EOLS.US,D,20180618,000000,28.76,29.26,28,28.26,298954,0
+EOLS.US,D,20180619,000000,27.97,33.4,27.95,32.66,721333,0
+EOLS.US,D,20180620,000000,33.3,34.49,30.51,31.77,502696,0
+EOLS.US,D,20180621,000000,31.68,32.9089,31.0725,31.94,148683,0
+EOLS.US,D,20180622,000000,32,33.1,30.24,32.94,401788,0
+EOLS.US,D,20180625,000000,32.65,32.658,28.23,29.28,391072,0
+EOLS.US,D,20180626,000000,29.3,31.5059,29.3,30.36,238011,0
+EOLS.US,D,20180627,000000,30.24,31.43,28.54,28.62,255965,0
+EOLS.US,D,20180628,000000,28.53,29.27,26.7,27.32,275185,0
+EOLS.US,D,20180629,000000,27.79,29.25,27.74,27.99,224965,0
+EOLS.US,D,20180702,000000,27.88,30.4,27.3001,29.82,149317,0
+EOLS.US,D,20180703,000000,30.12,30.1629,27.4,27.95,158632,0
+EOLS.US,D,20180705,000000,28.15,29.03,27.6992,27.98,125075,0
+EOLS.US,D,20180706,000000,27.9,28.99,27.2,27.36,218502,0
+EOLS.US,D,20180709,000000,27.67,28.03,26.25,26.58,291328,0
+EOLS.US,D,20180710,000000,26.65,27.25,23.515,24.06,375250,0
+EOLS.US,D,20180711,000000,24.08,27.395,23.5501,27.27,348143,0
+EOLS.US,D,20180712,000000,27.43,27.5499,25.1,27.01,325467,0
+EOLS.US,D,20180713,000000,26.75,26.8797,25.3,26.17,212373,0
+EOLS.US,D,20180716,000000,26.11,26.15,24.611,25.13,220684,0
+EOLS.US,D,20180717,000000,22.73,24.82,21.6,22.33,869997,0
+EOLS.US,D,20180718,000000,22.44,22.9393,21.25,21.32,585672,0
+EOLS.US,D,20180719,000000,19.99,20.1,19.2,19.75,2680647,0
+EOLS.US,D,20180720,000000,19.69,20.8,19.611,20.3,886906,0
+EOLS.US,D,20180723,000000,20.78,20.78,19.85,20.09,510751,0
+EOLS.US,D,20180724,000000,20.13,20.268,19.33,19.53,623208,0
+EOLS.US,D,20180725,000000,19.4,20.4,19.31,20.03,336992,0
+EOLS.US,D,20180726,000000,20,20.3,19.1,20.05,266643,0
+EOLS.US,D,20180727,000000,19.97,20.5,19.371,19.57,402861,0
+EOLS.US,D,20180730,000000,19.45,19.74,18.26,19.09,531252,0
+EOLS.US,D,20180731,000000,19.22,19.67,18.66,19.66,556756,0
+EOLS.US,D,20180801,000000,19.78,20.24,18.72,18.99,810650,0
+EOLS.US,D,20180802,000000,18.31,21.55,18.21,18.73,703573,0
+EOLS.US,D,20180803,000000,18.86,20.57,18.86,20.13,403440,0
+EOLS.US,D,20180806,000000,20.11,20.9723,19.97,20.28,715315,0
+EOLS.US,D,20180807,000000,20.49,21.24,20,20.54,436512,0
+EOLS.US,D,20180808,000000,20.54,21.3,20.13,20.36,346659,0
+EOLS.US,D,20180809,000000,20.31,20.83,19.97,20.2,436724,0
+EOLS.US,D,20180810,000000,20.2,21.1443,20,20.76,298888,0
+EOLS.US,D,20180813,000000,20.8,21,19.95,20,401714,0
+EOLS.US,D,20180814,000000,20.07,20.5,19.71,19.88,324544,0
+EOLS.US,D,20180815,000000,19.81,19.876,18.38,19.15,268136,0
+EOLS.US,D,20180816,000000,19.21,19.76,18.68,18.77,153126,0
+EOLS.US,D,20180817,000000,19.79,20.5,19.32,19.75,408688,0
+EOLS.US,D,20180820,000000,19.87,20.4,19.56,20.17,166205,0
+EOLS.US,D,20180821,000000,20.27,20.5,19.79,19.99,185286,0
+EOLS.US,D,20180822,000000,19.92,20.1,19.08,20.03,263486,0
+EOLS.US,D,20180823,000000,20.1,20.5,19.1,19.4,262075,0
+EOLS.US,D,20180824,000000,19.4,20.49,19.4,20.1,218223,0
+EOLS.US,D,20180827,000000,20.2,20.7924,19.76,20.01,247892,0
+EOLS.US,D,20180828,000000,20.1,20.48,20.05,20.23,177549,0
+EOLS.US,D,20180829,000000,20.89,24.1821,20.83,23.8,1231933,0
+EOLS.US,D,20180830,000000,24.18,27.87,24.18,26.79,914274,0
+EOLS.US,D,20180831,000000,27.74,29.104,25.32,25.59,537872,0
+EOLS.US,D,20180904,000000,25.59,26.7423,24.25,26.07,322667,0
+EOLS.US,D,20180905,000000,26.07,26.61,25,26.25,327169,0
+EOLS.US,D,20180906,000000,26.41,28,25.0652,25.86,319491,0
+EOLS.US,D,20180907,000000,25.43,26.74,24.33,24.72,286906,0
+EOLS.US,D,20180910,000000,24.95,25.48,24.01,24.16,183155,0
+EOLS.US,D,20180911,000000,24,24.79,23.8,24.47,142778,0
+EOLS.US,D,20180912,000000,24.51,24.6018,22.1,22.31,433600,0
+EOLS.US,D,20180913,000000,22.52,22.94,21.03,21.31,708348,0
+EOLS.US,D,20180914,000000,21.41,21.58,20.19,21.17,412215,0
+EOLS.US,D,20180917,000000,21.18,21.18,18.68,18.7,498094,0
+EOLS.US,D,20180918,000000,19.28,19.45,18.8,18.87,283233,0
+EOLS.US,D,20180919,000000,19.61,19.96,18.6601,18.9,269711,0
+EOLS.US,D,20180920,000000,19.16,19.253,18.55,19.01,271404,0
+EOLS.US,D,20180921,000000,18.96,19.215,18.61,18.82,550708,0
+EOLS.US,D,20180924,000000,18.54,19,17.54,18.06,377809,0
+EOLS.US,D,20180925,000000,18.16,18.82,17.82,17.94,207461,0
+EOLS.US,D,20180926,000000,17.82,18.1,17.12,17.31,263377,0
+EOLS.US,D,20180927,000000,17.19,18.03,17.19,17.84,177906,0
+EOLS.US,D,20180928,000000,17.87,18.94,17.725,18.62,229188,0
+EOLS.US,D,20181001,000000,18.65,19.14,18.615,19.05,532228,0
+EOLS.US,D,20181002,000000,18.9,20.39,18.86,19.29,382697,0
+EOLS.US,D,20181003,000000,19.32,19.83,18.26,18.93,248160,0
+EOLS.US,D,20181004,000000,18.89,19.3,17.52,17.7,242347,0
+EOLS.US,D,20181005,000000,17.7,17.9899,16.8,17.22,210090,0
+EOLS.US,D,20181008,000000,17.17,17.2,16.3,16.45,317871,0
+EOLS.US,D,20181009,000000,16.41,16.89,16.25,16.43,224245,0
+EOLS.US,D,20181010,000000,16.43,16.57,13.98,14.71,753613,0
+EOLS.US,D,20181011,000000,14.71,15.007,13.9,13.9,411611,0
+EOLS.US,D,20181012,000000,14.19,14.799,13.9,14.05,582060,0
+EOLS.US,D,20181015,000000,13.95,14.01,12.81,13.15,477759,0
+EOLS.US,D,20181016,000000,13.22,14.7,13.11,14.01,447079,0
+EOLS.US,D,20181017,000000,14.01,15.43,14.01,14.42,311310,0
+EOLS.US,D,20181018,000000,14.42,14.5984,13.15,13.77,302417,0
+EOLS.US,D,20181019,000000,13.74,14.0027,13.14,13.27,178825,0
+EOLS.US,D,20181022,000000,13.27,13.74,13.1,13.47,221264,0
+EOLS.US,D,20181023,000000,13.3,14.09,13.04,13.87,329673,0
+EOLS.US,D,20181024,000000,14,14.7,13.28,13.3,393199,0
+EOLS.US,D,20181025,000000,13.3,14.37,13.3,14.06,249228,0
+EOLS.US,D,20181026,000000,14,14.39,13.1156,13.75,258518,0
+EOLS.US,D,20181029,000000,13.93,14.1945,13.21,13.48,191481,0
+EOLS.US,D,20181030,000000,13.5,14.1,13.4,14.1,171028,0
+EOLS.US,D,20181031,000000,14.24,14.99,14.24,14.82,365978,0
+EOLS.US,D,20181101,000000,14.92,15.59,14.42,15.42,243994,0
+EOLS.US,D,20181102,000000,15.78,16.5,15.37,16.33,688173,0
+EOLS.US,D,20181105,000000,16.43,16.51,14.65,15.69,658493,0
+EOLS.US,D,20181106,000000,15.69,16.13,14.5,15.385,336210,0
+EOLS.US,D,20181107,000000,15.55,16.39,15.275,16.06,346466,0
+EOLS.US,D,20181108,000000,15.99,16.55,15.821,16.13,277020,0
+EOLS.US,D,20181109,000000,16.13,16.375,15.17,15.25,433743,0
+EOLS.US,D,20181112,000000,15.31,15.4222,14.35,14.72,387945,0
+EOLS.US,D,20181113,000000,14.77,15.62,14.54,14.62,348674,0
+EOLS.US,D,20181114,000000,14.67,14.9042,13.5,13.66,305995,0
+EOLS.US,D,20181115,000000,13.68,14.78,13.68,14.74,148593,0
+EOLS.US,D,20181116,000000,14.74,15.4557,14.36,14.78,441536,0
+EOLS.US,D,20181119,000000,14.86,15.4116,13.73,13.84,550732,0
+EOLS.US,D,20181120,000000,13.85,14.6,13.71,13.87,393439,0
+EOLS.US,D,20181121,000000,13.85,14.77,13.6,14.7,222748,0
+EOLS.US,D,20181123,000000,14.7,15.57,14.6289,14.8,184690,0
+EOLS.US,D,20181126,000000,15,15.3,14.47,14.95,164298,0
+EOLS.US,D,20181127,000000,14.88,15.0181,14.2,14.59,135649,0
+EOLS.US,D,20181128,000000,14.7,15.12,14.6,14.9,295110,0
+EOLS.US,D,20181129,000000,14.9,15.11,14.36,14.81,144843,0
+EOLS.US,D,20181130,000000,14.78,15.03,14.54,14.96,128621,0
+EOLS.US,D,20181203,000000,15.42,15.42,14.63,14.93,216208,0
+EOLS.US,D,20181204,000000,14.99,15.55,14.45,14.6,358658,0
+EOLS.US,D,20181206,000000,14.04,14.455,13.465,14.06,305320,0
+EOLS.US,D,20181207,000000,13.95,14.255,13.4,13.75,267545,0
+EOLS.US,D,20181210,000000,13.64,14.1399,13.5,13.71,339348,0
+EOLS.US,D,20181211,000000,13.89,13.9899,10.62,13,1252842,0
+EOLS.US,D,20181212,000000,13.1,13.59,11.79,11.98,422874,0
+EOLS.US,D,20181213,000000,12.02,12.68,12.02,12.31,287118,0
+EOLS.US,D,20181214,000000,12.31,13.09,12.1203,12.66,218595,0
+EOLS.US,D,20181217,000000,12.7,13.5,12.2801,12.32,351028,0
+EOLS.US,D,20181218,000000,12.74,12.8195,12.07,12.33,295076,0
+EOLS.US,D,20181219,000000,12.35,12.7,11.79,12.06,232077,0
+EOLS.US,D,20181220,000000,12.06,12.43,10.9,11.3,360568,0
+EOLS.US,D,20181221,000000,11.24,11.59,10.31,10.57,813896,0
+EOLS.US,D,20181224,000000,10.47,11.25,10.2215,10.95,243810,0
+EOLS.US,D,20181226,000000,11.21,11.55,10.85,11.53,244715,0
+EOLS.US,D,20181227,000000,11.37,11.61,10.52,11.04,195289,0
+EOLS.US,D,20181228,000000,11.1,12.52,10.8,11.9,271002,0
+EOLS.US,D,20181231,000000,12,12.39,11.63,11.9,344846,0
+EOLS.US,D,20190102,000000,11.9,12.6,11.5042,12.43,352754,0
+EOLS.US,D,20190103,000000,12.37,12.9,12.28,12.64,214211,0
+EOLS.US,D,20190104,000000,12.83,13.61,12.7,13.59,425942,0
+EOLS.US,D,20190107,000000,13.9,15.792,13.9,15.45,753721,0
+EOLS.US,D,20190108,000000,16.16,16.66,15.66,16.06,743180,0
+EOLS.US,D,20190109,000000,16.39,16.84,16.11,16.28,390851,0
+EOLS.US,D,20190110,000000,16.34,16.4853,15.69,15.96,299959,0
+EOLS.US,D,20190111,000000,16.16,16.32,15.68,16.18,267503,0
+EOLS.US,D,20190114,000000,16.49,16.49,15.56,15.83,235033,0
+EOLS.US,D,20190115,000000,16.12,16.56,15.23,16.17,476942,0
+EOLS.US,D,20190116,000000,16.2,16.7,15.71,16,378655,0
+EOLS.US,D,20190117,000000,15.91,16.315,15.91,16.09,229055,0
+EOLS.US,D,20190118,000000,16.2,16.24,15.8,15.98,227243,0
+EOLS.US,D,20190122,000000,15.84,16.75,15.7,16.24,764881,0
+EOLS.US,D,20190123,000000,16.36,17.55,15.92,16.19,591409,0
+EOLS.US,D,20190124,000000,16.12,16.15,14.23,14.39,691680,0
+EOLS.US,D,20190125,000000,15.21,15.45,14.5,14.91,350257,0
+EOLS.US,D,20190128,000000,14.98,15.56,14.58,14.99,403304,0
+EOLS.US,D,20190129,000000,15.5,15.64,14.7463,15.09,553168,0
+EOLS.US,D,20190130,000000,15.38,16,15.12,15.62,611538,0
+EOLS.US,D,20190131,000000,15.7,16.5,15.6701,16.35,575024,0
+EOLS.US,D,20190201,000000,16.5,18.5,16.02,18.33,1732448,0
+EOLS.US,D,20190204,000000,21.4,22.35,20.3,20.5,8202981,0
+EOLS.US,D,20190205,000000,21.06,26.37,20.77,25.83,6906078,0
+EOLS.US,D,20190206,000000,26.68,26.8489,23.6,24.06,2882503,0
+EOLS.US,D,20190207,000000,23.6,29,23.5,28.91,4955797,0
+EOLS.US,D,20190208,000000,27.49,27.99,25.75,26.71,2476859,0
+EOLS.US,D,20190211,000000,27.18,30.25,26.9,28.35,3407231,0
+EOLS.US,D,20190212,000000,28.5,28.96,26.11,26.56,2266301,0
+EOLS.US,D,20190213,000000,26.29,27.17,24.7,26,1493349,0
+EOLS.US,D,20190214,000000,26.04,28.16,25.9,27.26,1427946,0
+EOLS.US,D,20190215,000000,27.52,28.32,26.901,27.38,822174,0
+EOLS.US,D,20190219,000000,27.32,27.68,26.12,26.59,1001440,0
+EOLS.US,D,20190220,000000,26.47,26.8,24.8,25.84,1416898,0
+EOLS.US,D,20190221,000000,25.53,25.6522,24,24.66,1234675,0
+EOLS.US,D,20190222,000000,24.59,24.83,23.3201,24.65,1128686,0
+EOLS.US,D,20190225,000000,24.63,26.48,24.52,24.78,1400261,0
+EOLS.US,D,20190226,000000,24.58,25.61,24.4,25.25,619570,0
+EOLS.US,D,20190227,000000,24.81,27.29,24.71,27.18,1453982,0
+EOLS.US,D,20190228,000000,27.12,28.38,25.84,26.44,1315765,0
+EOLS.US,D,20190301,000000,26.84,27.75,26.12,27.65,677891,0
+EOLS.US,D,20190304,000000,27.88,29.5,25.25,26.26,1481821,0
+EOLS.US,D,20190305,000000,26.02,27.41,26.02,26.44,648247,0
+EOLS.US,D,20190306,000000,26.4,26.4319,24.3,24.55,1134111,0
+EOLS.US,D,20190307,000000,24.48,25.8,23.81,25.29,590231,0
+EOLS.US,D,20190308,000000,24.84,25.25,24.17,24.75,290717,0
+EOLS.US,D,20190311,000000,24.77,25.69,23.8,25.57,974809,0
+EOLS.US,D,20190312,000000,25.57,27.15,25.01,25.43,944211,0
+EOLS.US,D,20190313,000000,25.46,26.63,25.3,25.47,620185,0
+EOLS.US,D,20190314,000000,25.6,26.0264,24.75,24.85,543268,0
+EOLS.US,D,20190315,000000,24.87,25.435,24.73,24.83,523695,0
+EOLS.US,D,20190318,000000,25,25.1179,23.2,23.85,1136156,0
+EOLS.US,D,20190319,000000,24.29,27.96,24.055,26.57,3212293,0
+EOLS.US,D,20190320,000000,26.74,26.89,24.55,25.11,1333822,0
+EOLS.US,D,20190321,000000,24.9,25.8,24.33,25.7,733472,0
+EOLS.US,D,20190322,000000,25.52,25.5371,23.84,24.01,787866,0
+EOLS.US,D,20190325,000000,23.8,23.9,20.78,21.14,1674032,0
+EOLS.US,D,20190326,000000,21.41,21.689,19.67,20.5,802768,0
+EOLS.US,D,20190327,000000,20.62,20.76,19.01,19.7,911493,0
+EOLS.US,D,20190328,000000,19.52,21.24,19.4311,21,676835,0
+EOLS.US,D,20190329,000000,21.1,22.83,20.3654,22.57,655345,0
+EOLS.US,D,20190401,000000,22.57,23,22,22.9,484323,0
+EOLS.US,D,20190402,000000,23,23.03,22.06,22.6,433955,0
+EOLS.US,D,20190403,000000,22.89,23.75,22.35,23.72,568110,0
+EOLS.US,D,20190404,000000,23.79,25.43,23.72,23.94,745781,0
+EOLS.US,D,20190405,000000,23.98,25.65,23.98,25.03,657411,0
+EOLS.US,D,20190408,000000,25.42,26.99,24.64,26.51,989445,0
+EOLS.US,D,20190409,000000,26.77,26.95,25.75,25.79,507760,0
+EOLS.US,D,20190410,000000,25.8,26.25,25.6,25.7,252365,0
+EOLS.US,D,20190411,000000,25.66,25.95,24.5,24.53,302542,0
+EOLS.US,D,20190412,000000,24.71,24.8775,24,24.48,229405,0
+EOLS.US,D,20190415,000000,24.5,25,24.368,24.84,169101,0
+EOLS.US,D,20190416,000000,24.82,25.7,24.5,25.29,281951,0
+EOLS.US,D,20190417,000000,25.54,25.54,23.85,24.15,381388,0
+EOLS.US,D,20190418,000000,24.05,25.2,23.56,24.98,367817,0
+EOLS.US,D,20190422,000000,24.99,25.455,24.22,24.38,266302,0
+EOLS.US,D,20190423,000000,24.3,26.5,24.3,25.94,527634,0
+EOLS.US,D,20190424,000000,25.95,27.4,25.95,26.44,537510,0
+EOLS.US,D,20190425,000000,26.63,27.9,26.06,27.81,448591,0
+EOLS.US,D,20190426,000000,28.02,29.4,27.8,28.36,962314,0
+EOLS.US,D,20190429,000000,28.59,28.6324,25.77,26.13,661907,0
+EOLS.US,D,20190430,000000,26.03,26.3954,24.06,24.38,713641,0
+EOLS.US,D,20190501,000000,25.71,26.8,24,24.18,767321,0
+EOLS.US,D,20190502,000000,24.24,24.91,23.01,23.6,420545,0
+EOLS.US,D,20190503,000000,23.73,24.86,23.05,24.8,331162,0
+EOLS.US,D,20190506,000000,23.7,25.34,23.59,25,427675,0
+EOLS.US,D,20190507,000000,24.88,24.8999,23.1,23.58,489562,0
+EOLS.US,D,20190508,000000,23.5,25.07,23.5,24.35,467673,0
+EOLS.US,D,20190509,000000,24.5,25.3,23.37,24.06,532823,0
+EOLS.US,D,20190510,000000,24.06,24.06,23.05,23.51,291850,0
+EOLS.US,D,20190513,000000,22.91,23,21.11,22.19,734666,0
+EOLS.US,D,20190514,000000,22.34,23.06,22.11,22.88,333595,0
+EOLS.US,D,20190515,000000,22.97,23.38,21.55,22.27,619017,0
+EOLS.US,D,20190516,000000,19.85,20.1,18.26,18.39,4912320,0
+EOLS.US,D,20190517,000000,18.58,19.17,15.8,16.1,3429983,0
+EOLS.US,D,20190520,000000,16.78,18,16.5,17.38,1515995,0
+EOLS.US,D,20190521,000000,16.41,17.84,15,17.53,1529804,0
+EOLS.US,D,20190522,000000,17.41,17.6899,16.95,17.52,646031,0
+EOLS.US,D,20190523,000000,17.77,17.77,16.61,16.94,1150878,0
+EOLS.US,D,20190524,000000,17.02,17.4309,15.71,16.08,874251,0
+EOLS.US,D,20190528,000000,16.05,16.0925,14,14.51,1392710,0
+EOLS.US,D,20190529,000000,13.87,14.93,13.5203,14.74,1146102,0
+EOLS.US,D,20190530,000000,14.64,14.75,13.73,14.01,762663,0
+EOLS.US,D,20190531,000000,13.72,13.99,13.38,13.6,564503,0
+EOLS.US,D,20190603,000000,13.7,14.75,13.5316,14.17,1003670,0
+EOLS.US,D,20190604,000000,14.36,14.5389,13.75,14.07,636361,0
+EOLS.US,D,20190605,000000,14.4,16.82,14.07,16.35,1796212,0
+EOLS.US,D,20190606,000000,16.68,17.79,16.0316,16.81,1752164,0
+EOLS.US,D,20190607,000000,16.92,16.92,14.44,14.49,1472650,0
+EOLS.US,D,20190610,000000,14.63,15.27,14,14.15,925855,0
+EOLS.US,D,20190611,000000,13.8,13.867,12.56,13.19,1093465,0
+EOLS.US,D,20190612,000000,13.37,13.62,12.75,13.51,517988,0
+EOLS.US,D,20190613,000000,13.53,14.15,13.0143,13.94,600874,0
+EOLS.US,D,20190614,000000,13.85,14.1,13.15,13.79,694116,0
+EOLS.US,D,20190617,000000,14.5,14.5,13.5,13.94,716945,0
+EOLS.US,D,20190618,000000,13.99,14.21,13.06,13.24,701495,0
+EOLS.US,D,20190619,000000,13.08,13.9,13.08,13.67,416641,0
+EOLS.US,D,20190620,000000,14.55,14.55,13.65,13.86,549366,0
+EOLS.US,D,20190621,000000,13.86,13.86,13.08,13.56,501948,0
+EOLS.US,D,20190624,000000,13.55,13.82,13.12,13.7,375349,0
+EOLS.US,D,20190625,000000,14.93,15.08,13.92,14.26,1434094,0
+EOLS.US,D,20190626,000000,14.4,14.74,13.81,13.94,572101,0
+EOLS.US,D,20190627,000000,14.7,14.7,13.61,14.37,539549,0
+EOLS.US,D,20190628,000000,14.27,14.76,13.81,14.62,693351,0
+EOLS.US,D,20190701,000000,14.89,15.4,14.4,14.53,547077,0
+EOLS.US,D,20190702,000000,14.6,14.81,13.7764,13.91,641854,0
+EOLS.US,D,20190703,000000,13.91,14.18,13.7,14.08,380298,0
+EOLS.US,D,20190705,000000,14.07,15.09,14.01,14.91,465260,0
+EOLS.US,D,20190708,000000,14.75,15.8923,14.63,15,593096,0
+EOLS.US,D,20190709,000000,14.88,15.34,14.69,15.23,258819,0
+EOLS.US,D,20190710,000000,15.31,15.85,15.05,15.75,606380,0
+EOLS.US,D,20190711,000000,15.93,16.58,15.23,15.72,711698,0
+EOLS.US,D,20190712,000000,15.74,15.98,15.31,15.69,238532,0
+EOLS.US,D,20190715,000000,15.7,16.28,15.63,15.99,340842,0
+EOLS.US,D,20190716,000000,15.96,16.97,15.86,16.96,464811,0
+EOLS.US,D,20190717,000000,17.06,18.17,16.42,17.82,862204,0
+EOLS.US,D,20190718,000000,19.87,20.2425,17.5156,19.87,1417055,0
+EOLS.US,D,20190719,000000,20.06,20.2689,18.74,19,903283,0
+EOLS.US,D,20190722,000000,19.05,19.4899,17.72,18.48,933102,0
+EOLS.US,D,20190723,000000,18.45,18.636,17.2,17.4,537362,0
+EOLS.US,D,20190724,000000,17.39,17.8,16.93,17.39,376930,0
+EOLS.US,D,20190725,000000,17.42,17.59,16.07,16.37,510983,0
+EOLS.US,D,20190726,000000,16.39,17.9,16.39,17.65,368488,0
+EOLS.US,D,20190729,000000,18,18.13,17.1407,18.09,315163,0
+EOLS.US,D,20190730,000000,18,18.61,17.62,18.32,525776,0
+EOLS.US,D,20190731,000000,18.59,18.8238,17.62,17.75,491989,0
+EOLS.US,D,20190801,000000,17.7,18.03,16.76,17.03,432528,0
+EOLS.US,D,20190802,000000,16.94,17.3,16.75,16.93,221811,0
+EOLS.US,D,20190805,000000,16.41,16.68,15.81,16.45,352733,0
+EOLS.US,D,20190806,000000,16.63,16.87,15.99,16.55,314970,0
+EOLS.US,D,20190807,000000,16.4,17.05,16.0121,17.01,272747,0
+EOLS.US,D,20190808,000000,16.95,18.5,16.8844,18.15,447473,0
+EOLS.US,D,20190809,000000,18.18,18.4899,17.31,17.96,514932,0
+EOLS.US,D,20190812,000000,18.39,18.39,16.59,17.71,963484,0
+EOLS.US,D,20190813,000000,17.901,18,15.9,16,950197,0
+EOLS.US,D,20190814,000000,16.01,16.16,14.31,14.95,816821,0
+EOLS.US,D,20190815,000000,14.9999,15.25,14.36,14.54,371899,0
+EOLS.US,D,20190816,000000,14.77,14.92,14,14.05,538233,0
+EOLS.US,D,20190819,000000,14.2,15,14.15,14.79,520992,0
+EOLS.US,D,20190820,000000,14.79,15.2,14.55,14.68,290385,0
+EOLS.US,D,20190821,000000,14.76,15.38,14.42,15.14,393503,0
+EOLS.US,D,20190822,000000,15.26,15.79,15,15.55,304731,0
+EOLS.US,D,20190823,000000,15.37,15.88,14.94,14.96,333606,0
+EOLS.US,D,20190826,000000,14.86,15.475,14.62,15.27,271361,0
+EOLS.US,D,20190827,000000,15.28,15.33,14.3,14.32,281609,0
+EOLS.US,D,20190828,000000,14.26,15.15,14.1038,15.03,209690,0
+EOLS.US,D,20190829,000000,15.13,15.799,15.13,15.75,268037,0
+EOLS.US,D,20190830,000000,16.4,17.39,16.02,17.24,751583,0
+EOLS.US,D,20190903,000000,16.96,17.3,16.04,16.11,343231,0
+EOLS.US,D,20190904,000000,16.5,17.06,15.59,15.76,461154,0
+EOLS.US,D,20190905,000000,16.45,16.45,15.7,15.93,196386,0
+EOLS.US,D,20190906,000000,15.97,16.49,15.5,15.5,272655,0
+EOLS.US,D,20190909,000000,15.52,15.67,15.04,15.33,223688,0
+EOLS.US,D,20190910,000000,15.33,16.4,15.27,16.11,316154,0
+EOLS.US,D,20190911,000000,16.17,17.0999,16.17,16.75,342925,0
+EOLS.US,D,20190912,000000,16.62,17,16.44,16.78,198886,0
+EOLS.US,D,20190913,000000,16.74,17.2,16.72,17.05,232969,0
+EOLS.US,D,20190916,000000,16.95,17.8,16.75,17.01,353966,0
+EOLS.US,D,20190917,000000,16.97,17.53,16.92,17.18,364124,0
+EOLS.US,D,20190918,000000,17.15,17.37,16.61,17.3,233132,0
+EOLS.US,D,20190919,000000,17.31,17.78,17.28,17.57,226078,0
+EOLS.US,D,20190920,000000,17.71,19,17.468,18.72,1253757,0
+EOLS.US,D,20190923,000000,18.27,18.78,17.47,17.86,336308,0
+EOLS.US,D,20190924,000000,17.94,18.14,16.8,17.25,257641,0
+EOLS.US,D,20190925,000000,17.3,17.51,16.725,17.44,254191,0
+EOLS.US,D,20190926,000000,17.45,17.46,16.24,16.24,345825,0
+EOLS.US,D,20190927,000000,16.24,16.72,15.25,15.38,484297,0
+EOLS.US,D,20190930,000000,15.56,16.23,15.28,15.62,257187,0
+EOLS.US,D,20191001,000000,16.03,16.22,15.05,15.1,305955,0
+EOLS.US,D,20191002,000000,15.1,15.5916,14.8,15.51,317754,0
+EOLS.US,D,20191003,000000,15.52,15.81,14.9,15.23,253840,0
+EOLS.US,D,20191004,000000,15.22,15.2585,14.58,15.01,284495,0
+EOLS.US,D,20191007,000000,14.9,15.01,14.05,14.14,501841,0
+EOLS.US,D,20191008,000000,14.15,14.54,13.75,14.16,241800,0
+EOLS.US,D,20191009,000000,14.28,14.38,13.89,14.16,143530,0
+EOLS.US,D,20191010,000000,14.18,14.48,14,14.09,254031,0
+EOLS.US,D,20191011,000000,14.2,14.55,13.95,14.01,179207,0
+EOLS.US,D,20191014,000000,14.04,14.48,13.95,14.33,156180,0
+EOLS.US,D,20191015,000000,14.32,15.35,14.32,14.96,295686,0
+EOLS.US,D,20191016,000000,14.98,15.24,14.74,14.85,189763,0
+EOLS.US,D,20191017,000000,14.88,15.43,14.8,15,127437,0
+EOLS.US,D,20191018,000000,14.88,15.35,14.75,15.2,172244,0
+EOLS.US,D,20191021,000000,15.3,16.31,15.13,16.23,306518,0
+EOLS.US,D,20191022,000000,16.2,16.7154,15.74,16.23,169439,0
+EOLS.US,D,20191023,000000,16.07,16.75,16.07,16.65,270699,0
+EOLS.US,D,20191024,000000,16.78,16.85,16.31,16.62,145839,0
+EOLS.US,D,20191025,000000,16.25,16.85,16.18,16.69,215536,0
+EOLS.US,D,20191028,000000,16.67,17.5,16.39,17.37,381641,0
+EOLS.US,D,20191029,000000,17.5,17.68,16.55,17.06,221292,0
+EOLS.US,D,20191030,000000,17.06,17.387,16.7,16.95,162086,0
+EOLS.US,D,20191031,000000,16.94,17.24,15.81,15.95,280658,0
+EOLS.US,D,20191101,000000,16.01,16.25,14.9001,15.94,467483,0
+EOLS.US,D,20191104,000000,16.49,16.87,14.81,15.37,1297417,0
+EOLS.US,D,20191105,000000,15.21,15.79,15.12,15.59,301027,0
+EOLS.US,D,20191106,000000,15.61,15.69,13.94,14,559461,0
+EOLS.US,D,20191107,000000,14.49,15.38,13.75,15.09,2592903,0
+EOLS.US,D,20191108,000000,15.13,15.28,13.91,14.23,840106,0
+EOLS.US,D,20191111,000000,14,14.9,13.92,14.58,622028,0
+EOLS.US,D,20191112,000000,14.45,15.1,14.2725,14.82,779731,0
+EOLS.US,D,20191113,000000,14.7,14.9,14.18,14.45,715414,0
+EOLS.US,D,20191114,000000,14.4,14.67,13.91,14.03,515899,0
+EOLS.US,D,20191115,000000,13.97,14.33,13.78,14.05,713647,0
+EOLS.US,D,20191118,000000,14.05,14.1615,13.45,13.55,516888,0
+EOLS.US,D,20191119,000000,13.53,14.31,13.51,13.935,436620,0
+EOLS.US,D,20191120,000000,13.82,14.24,13.66,14.14,880772,0
+EOLS.US,D,20191121,000000,14.03,14.05,13.75,13.97,424428,0
+EOLS.US,D,20191122,000000,13.9,14.05,13.58,13.95,410328,0
+EOLS.US,D,20191125,000000,13.86,14.635,13.8,14.2,353557,0
+EOLS.US,D,20191126,000000,14.38,14.64,13.78,13.99,558935,0
+EOLS.US,D,20191127,000000,14.2,14.47,13.85,13.92,477160,0
+EOLS.US,D,20191129,000000,13.86,14.35,13.76,13.99,204750,0
+EOLS.US,D,20191202,000000,14,14.1999,13.75,13.92,505126,0
+EOLS.US,D,20191203,000000,13.64,13.92,13.51,13.78,397408,0
+EOLS.US,D,20191204,000000,13.84,13.84,12.33,12.7,1543216,0
+EOLS.US,D,20191205,000000,12.87,12.9802,12.5,12.505,428949,0
+EOLS.US,D,20191206,000000,12.52,12.75,12.31,12.5,338012,0
+EOLS.US,D,20191209,000000,12.48,12.7,12.19,12.2,330431,0
+EOLS.US,D,20191210,000000,12.15,12.48,11.86,11.89,597859,0
+EOLS.US,D,20191211,000000,11.79,12.41,11.61,12.02,842227,0
+EOLS.US,D,20191212,000000,12.06,12.55,12.02,12.38,510235,0
+EOLS.US,D,20191213,000000,12.4,12.8037,11.99,12.1,516167,0
+EOLS.US,D,20191216,000000,12.12,12.66,12.1,12.45,408219,0
+EOLS.US,D,20191217,000000,12.04,12.43,11.95,12.14,494118,0
+EOLS.US,D,20191218,000000,12.06,12.31,11.8828,12.01,421177,0
+EOLS.US,D,20191219,000000,12.02,12.48,11.91,12.43,475050,0
+EOLS.US,D,20191220,000000,12.5,12.6101,12.23,12.34,759693,0
+EOLS.US,D,20191223,000000,12.42,12.42,11.92,11.96,538875,0
+EOLS.US,D,20191224,000000,11.86,12.28,11.795,12.05,341695,0
+EOLS.US,D,20191226,000000,12.02,12.23,11.895,12.16,375432,0
+EOLS.US,D,20191227,000000,12.25,12.25,11.78,11.89,474676,0
+EOLS.US,D,20191230,000000,11.85,11.99,11.34,11.58,588757,0
+EOLS.US,D,20191231,000000,11.5,12.57,11.5,12.17,713609,0
+EOLS.US,D,20200102,000000,12.25,12.26,11.65,12.04,364102,0
+EOLS.US,D,20200103,000000,11.82,12.11,11.55,11.57,437479,0
+EOLS.US,D,20200106,000000,11.62,11.6792,11.05,11.33,504879,0
+EOLS.US,D,20200107,000000,10.68,11.33,10.6104,11.18,633421,0
+EOLS.US,D,20200108,000000,11.21,12.36,11.21,12.21,696935,0
+EOLS.US,D,20200109,000000,13.18,13.75,11.3,11.63,2633525,0
+EOLS.US,D,20200110,000000,11.63,11.63,10.8,10.86,1768886,0
+EOLS.US,D,20200113,000000,10.86,10.87,10.31,10.69,893910,0
+EOLS.US,D,20200114,000000,10.66,11.18,10.33,10.97,881691,0
+EOLS.US,D,20200115,000000,10.95,11.15,10.69,10.84,554572,0
+EOLS.US,D,20200116,000000,10.89,11.24,10.84,11.17,424528,0
+EOLS.US,D,20200117,000000,11.28,11.73,11.14,11.29,685100,0
+EOLS.US,D,20200121,000000,11.27,11.405,11.06,11.16,578473,0
+EOLS.US,D,20200122,000000,11,11.06,10,10.1,1472008,0
+EOLS.US,D,20200123,000000,10.11,10.3,9.61,10.19,842747,0
+EOLS.US,D,20200124,000000,10.2,10.46,9.67,9.83,588429,0
+EOLS.US,D,20200127,000000,9.67,10.41,9.63,10.2,583603,0
+EOLS.US,D,20200128,000000,10.27,10.39,9.77,9.94,629240,0
+EOLS.US,D,20200129,000000,9.97,10.15,9.85,10,384615,0
+EOLS.US,D,20200130,000000,9.92,10.13,9.82,10.06,321586,0
+EOLS.US,D,20200131,000000,10.01,10.245,9.65,10.23,397424,0
+EOLS.US,D,20200203,000000,10.29,10.36,9.98,10.17,436926,0
+EOLS.US,D,20200204,000000,10.25,10.54,10.2,10.39,603906,0
+EOLS.US,D,20200205,000000,10.46,10.68,10.33,10.36,662695,0
+EOLS.US,D,20200206,000000,10.66,10.69,10.08,10.11,967849,0
+EOLS.US,D,20200207,000000,10.11,10.18,9.67,9.68,724166,0
+EOLS.US,D,20200210,000000,9.68,9.9399,9.43,9.69,611492,0
+EOLS.US,D,20200211,000000,9.76,9.8,9.22,9.43,753639,0
+EOLS.US,D,20200212,000000,9.45,9.815,9.2909,9.5,498877,0
+EOLS.US,D,20200213,000000,9.43,9.84,9.33,9.34,698041,0
+EOLS.US,D,20200214,000000,9.44,9.71,9.2,9.69,670986,0
+EOLS.US,D,20200218,000000,9.67,10.15,9.67,9.93,581662,0
+EOLS.US,D,20200219,000000,10.01,10.37,9.92,10.29,664220,0
+EOLS.US,D,20200220,000000,10.22,10.63,10.22,10.47,871332,0
+EOLS.US,D,20200221,000000,10.43,10.4725,9.96,10.23,639903,0
+EOLS.US,D,20200224,000000,9.83,9.94,9.25,9.35,756152,0
+EOLS.US,D,20200225,000000,9.75,9.95,8.56,8.68,979789,0
+EOLS.US,D,20200226,000000,9,9.18,8.8,9.03,772818,0
+EOLS.US,D,20200227,000000,8.96,9.02,8.3,8.53,622109,0
+EOLS.US,D,20200228,000000,8.33,8.73,8.28,8.59,738194,0
+EOLS.US,D,20200302,000000,8.72,8.73,8.2,8.57,836614,0
+EOLS.US,D,20200303,000000,8.57,8.69,8.07,8.18,623098,0
+EOLS.US,D,20200304,000000,8,8.3,6.68,7.43,2699348,0
+EOLS.US,D,20200305,000000,7.23,7.52,6.73,7.01,1071594,0
+EOLS.US,D,20200306,000000,6.78,7.53,6.68,7.22,777029,0
+EOLS.US,D,20200309,000000,6.74,7.01,6.344,6.38,779644,0
+EOLS.US,D,20200310,000000,6.62,6.87,5.7601,6.04,864917,0
+EOLS.US,D,20200311,000000,6,6.43,5.75,5.91,822169,0
+EOLS.US,D,20200312,000000,5.45,5.47,4.91,4.96,958290,0
+EOLS.US,D,20200313,000000,5.21,5.49,4.8001,4.96,744031,0
+EOLS.US,D,20200316,000000,4.71,4.71,3.42,3.53,1361536,0
+EOLS.US,D,20200317,000000,3.58,4.21,3.115,4.07,940114,0
+EOLS.US,D,20200318,000000,3.79,4.06,3.2835,3.66,499332,0
+EOLS.US,D,20200319,000000,3.65,4,3.48,3.94,459231,0
+EOLS.US,D,20200320,000000,4.11,4.3899,3.6,3.63,680869,0
+EOLS.US,D,20200323,000000,3.76,3.97,3.4,3.73,357896,0
+EOLS.US,D,20200324,000000,3.91,4.29,3.83,4.13,693964,0
+EOLS.US,D,20200325,000000,4.26,4.72,4.1,4.33,704699,0
+EOLS.US,D,20200326,000000,4.39,4.59,4.23,4.5,893548,0
+EOLS.US,D,20200327,000000,4.35,4.42,4.12,4.12,553361,0
+EOLS.US,D,20200330,000000,4.15,4.26,3.89,4.04,399906,0
+EOLS.US,D,20200331,000000,4.05,4.71,3.99,4.15,648315,0
+EOLS.US,D,20200401,000000,4,4.13,3.73,3.88,299830,0
+EOLS.US,D,20200402,000000,3.87,3.99,3.75,3.78,206427,0
+EOLS.US,D,20200403,000000,3.75,4,3.72,3.86,369376,0
+EOLS.US,D,20200406,000000,4.01,4.12,3.77,3.89,423875,0
+EOLS.US,D,20200407,000000,4.07,4.07,3.5,3.53,666580,0
+EOLS.US,D,20200408,000000,3.61,3.95,3.5666,3.85,346267,0
+EOLS.US,D,20200409,000000,3.92,4.1125,3.815,3.96,392107,0
+EOLS.US,D,20200413,000000,3.91,4.22,3.8,4.18,424141,0
+EOLS.US,D,20200414,000000,4.3,4.59,4.24,4.52,618703,0
+EOLS.US,D,20200415,000000,4.37,4.4865,4.06,4.44,334130,0
+EOLS.US,D,20200416,000000,4.49,4.6,4.12,4.31,220933,0
+EOLS.US,D,20200417,000000,4.45,4.59,4.2,4.43,360325,0
+EOLS.US,D,20200420,000000,4.7,4.85,4.43,4.56,686036,0
+EOLS.US,D,20200421,000000,4.45,4.4599,4.03,4.24,592260,0
+EOLS.US,D,20200422,000000,4.36,4.45,4.165,4.27,203812,0
+EOLS.US,D,20200423,000000,4.29,4.5699,4.23,4.43,391439,0
+EOLS.US,D,20200424,000000,4.42,4.44,4.2,4.26,290511,0
+EOLS.US,D,20200427,000000,4.27,4.48,4.22,4.37,437497,0
+EOLS.US,D,20200428,000000,4.4,4.58,4.2,4.43,653750,0
+EOLS.US,D,20200429,000000,4.49,4.6833,4.35,4.36,603812,0
+EOLS.US,D,20200430,000000,4.37,4.395,4.02,4.16,547963,0
+EOLS.US,D,20200501,000000,4.03,4.07,3.73,3.82,606190,0
+EOLS.US,D,20200504,000000,3.82,4.2,3.76,4.02,300774,0
+EOLS.US,D,20200505,000000,4.05,4.273,4.05,4.16,414988,0
+EOLS.US,D,20200506,000000,4.17,4.31,4.11,4.27,349493,0
+EOLS.US,D,20200507,000000,4.25,4.33,4.16,4.2,325197,0
+EOLS.US,D,20200508,000000,4.2,4.3,4.11,4.14,310340,0
+EOLS.US,D,20200511,000000,4.09,4.38,4.07,4.33,555450,0
+EOLS.US,D,20200512,000000,4.3,4.62,4.1,4.34,775918,0
+EOLS.US,D,20200513,000000,4.21,4.2656,3.8,3.96,605430,0
+EOLS.US,D,20200514,000000,3.93,3.93,3.55,3.63,650814,0
+EOLS.US,D,20200515,000000,3.67,3.83,3.56,3.74,414000,0
+EOLS.US,D,20200518,000000,3.81,4.05,3.81,3.96,755368,0
+EOLS.US,D,20200519,000000,3.93,4,3.675,3.81,503998,0
+EOLS.US,D,20200520,000000,3.77,4.07,3.75,3.88,357660,0
+EOLS.US,D,20200521,000000,3.88,4.125,3.73,4.07,692255,0
+EOLS.US,D,20200522,000000,4.12,6.4662,4.1,4.48,13112141,0
+EOLS.US,D,20200526,000000,4.82,5.17,4.52,4.61,1707119,0
+EOLS.US,D,20200527,000000,4.63,5.18,4.42,5.15,1065909,0
+EOLS.US,D,20200528,000000,5.24,5.75,5.09,5.3,1934524,0
+EOLS.US,D,20200529,000000,5.31,5.5,4.57,4.57,2000780,0
+EOLS.US,D,20200601,000000,4.59,5.25,4.52,5.14,1137136,0
+EOLS.US,D,20200602,000000,5.27,5.295,4.64,4.76,1371023,0
+EOLS.US,D,20200603,000000,4.87,5.2,4.76,4.93,816589,0
+EOLS.US,D,20200604,000000,4.88,5.49,4.88,5.08,1367891,0
+EOLS.US,D,20200605,000000,5.22,5.76,5.11,5.45,1388971,0
+EOLS.US,D,20200608,000000,5.57,6.29,5.3564,6.17,1696220,0
+EOLS.US,D,20200609,000000,6.18,6.465,5.85,5.87,820062,0
+EOLS.US,D,20200610,000000,5.97,6,5.4,5.5,729588,0
+EOLS.US,D,20200611,000000,4.94,5.53,4.71,4.79,989791,0
+EOLS.US,D,20200612,000000,5.05,5.18,4.83,5,443150,0
+EOLS.US,D,20200615,000000,4.67,5.12,4.65,5.08,339640,0
+EOLS.US,D,20200616,000000,5.29,5.42,5.02,5.29,455343,0
+EOLS.US,D,20200617,000000,5.17,5.3485,4.96,5.03,316899,0
+EOLS.US,D,20200618,000000,5.68,6.2,5.25,5.34,1444660,0
+EOLS.US,D,20200619,000000,5.5,5.78,5.31,5.44,685549,0
+EOLS.US,D,20200622,000000,5.5,5.9,5.29,5.78,952430,0
+EOLS.US,D,20200623,000000,5.85,6.15,5.803,5.88,685855,0
+EOLS.US,D,20200624,000000,5.85,5.91,5.43,5.63,630165,0
+EOLS.US,D,20200625,000000,5.54,5.7,5.31,5.6,597357,0
+EOLS.US,D,20200626,000000,5.52,5.72,5.4026,5.56,972707,0
+EOLS.US,D,20200629,000000,5.66,5.78,5.32,5.41,580080,0
+EOLS.US,D,20200630,000000,5.36,5.3835,5.07,5.3,481327,0
+EOLS.US,D,20200701,000000,5.3,5.52,5.22,5.4,298137,0
+EOLS.US,D,20200702,000000,5.5,5.62,5.2601,5.48,331764,0
+EOLS.US,D,20200706,000000,5.55,5.6,5.1,5.32,1999151,0
+EOLS.US,D,20200707,000000,3.25,4.07,3.079,3.86,8292060,0
+EOLS.US,D,20200708,000000,3.73,3.77,3.32,3.35,2504896,0
+EOLS.US,D,20200709,000000,3.25,3.3,3,3.03,2082005,0
+EOLS.US,D,20200710,000000,3.03,3.2199,3,3.2,1213474,0
+EOLS.US,D,20200713,000000,3.17,3.28,3.01,3.06,966767,0
+EOLS.US,D,20200714,000000,3.03,3.23,3.03,3.15,620268,0
+EOLS.US,D,20200715,000000,3.14,3.4,3.13,3.37,695142,0
+EOLS.US,D,20200716,000000,3.32,3.5,3.21,3.44,1172313,0
+EOLS.US,D,20200717,000000,3.31,3.64,3.31,3.38,1153805,0
+EOLS.US,D,20200720,000000,3.35,3.46,3.24,3.25,566121,0
+EOLS.US,D,20200721,000000,3.26,3.38,3.14,3.29,517747,0
+EOLS.US,D,20200722,000000,3.24,3.45,3.24,3.27,593683,0
+EOLS.US,D,20200723,000000,3.24,3.42,3.22,3.34,472966,0
+EOLS.US,D,20200724,000000,3.34,3.47,3.25,3.38,389221,0
+EOLS.US,D,20200727,000000,3.35,3.53,3.31,3.45,859277,0
+EOLS.US,D,20200728,000000,3.44,3.54,3.385,3.41,153351,0
+EOLS.US,D,20200729,000000,3.43,3.55,3.35,3.48,554163,0
+EOLS.US,D,20200730,000000,3.41,3.56,3.4,3.45,250452,0
+EOLS.US,D,20200731,000000,3.5,3.5,3.26,3.26,658044,0
+EOLS.US,D,20200803,000000,3.27,3.32,3.02,3.03,956840,0
+EOLS.US,D,20200804,000000,3.07,3.17,3.03,3.13,392539,0
+EOLS.US,D,20200805,000000,3.15,3.32,3.12,3.31,550228,0
+EOLS.US,D,20200806,000000,3.3,3.43,3.2651,3.42,315833,0
+EOLS.US,D,20200807,000000,3.46,3.54,3.31,3.51,333805,0
+EOLS.US,D,20200810,000000,3.51,3.79,3.51,3.71,497304,0
+EOLS.US,D,20200811,000000,3.9,4.14,3.72,3.74,974589,0
+EOLS.US,D,20200812,000000,3.84,3.96,3.8,3.88,317312,0
+EOLS.US,D,20200813,000000,3.83,3.92,3.55,3.6,523574,0
+EOLS.US,D,20200814,000000,3.6,3.74,3.5573,3.72,221983,0
+EOLS.US,D,20200817,000000,3.74,3.91,3.69,3.9,239043,0
+EOLS.US,D,20200818,000000,3.9,4.015,3.81,3.88,313312,0
+EOLS.US,D,20200819,000000,3.89,3.98,3.81,3.88,232424,0
+EOLS.US,D,20200820,000000,3.8,3.88,3.73,3.82,181413,0
+EOLS.US,D,20200821,000000,3.76,3.805,3.53,3.55,315091,0
+EOLS.US,D,20200824,000000,3.52,3.58,3.275,3.41,1039377,0
+EOLS.US,D,20200825,000000,3.46,3.53,3.35,3.42,641573,0
+EOLS.US,D,20200826,000000,3.43,3.53,3.35,3.37,558735,0
+EOLS.US,D,20200827,000000,3.49,3.53,3.38,3.46,284777,0
+EOLS.US,D,20200828,000000,3.45,3.674,3.435,3.58,242908,0
+EOLS.US,D,20200831,000000,3.63,3.92,3.6169,3.86,458461,0
+EOLS.US,D,20200901,000000,3.87,4.1501,3.81,4,498174,0
+EOLS.US,D,20200902,000000,4.09,4.33,3.94,4.04,394459,0
+EOLS.US,D,20200903,000000,4.04,4.2,3.66,3.72,448271,0
+EOLS.US,D,20200904,000000,3.76,3.9,3.56,3.87,373611,0
+EOLS.US,D,20200908,000000,3.84,4.01,3.74,3.89,157631,0
+EOLS.US,D,20200909,000000,3.97,3.97,3.587,3.6,427528,0
+EOLS.US,D,20200910,000000,3.56,3.79,3.56,3.59,375365,0
+EOLS.US,D,20200911,000000,3.64,3.68,3.5,3.53,253557,0
+EOLS.US,D,20200914,000000,3.55,3.7,3.52,3.67,244364,0
+EOLS.US,D,20200915,000000,3.66,3.9,3.65,3.66,271293,0
+EOLS.US,D,20200916,000000,3.63,3.87,3.63,3.74,415304,0
+EOLS.US,D,20200917,000000,3.73,3.89,3.73,3.84,210667,0
+EOLS.US,D,20200918,000000,3.87,3.91,3.7,3.87,298527,0
+EOLS.US,D,20200921,000000,3.82,3.845,3.505,3.51,423953,0
+EOLS.US,D,20200922,000000,3.75,3.98,3.58,3.8,2135684,0
+EOLS.US,D,20200923,000000,3.88,3.925,3.69,3.72,634457,0
+EOLS.US,D,20200924,000000,3.71,3.75,3.51,3.62,667433,0
+EOLS.US,D,20200925,000000,3.64,3.9,3.55,3.86,795466,0
+EOLS.US,D,20200928,000000,3.8,3.96,3.69,3.74,386965,0
+EOLS.US,D,20200929,000000,3.75,3.85,3.65,3.81,349878,0
+EOLS.US,D,20200930,000000,3.79,3.97,3.79,3.91,331749,0
+EOLS.US,D,20201001,000000,3.9,4.18,3.9,4.11,392086,0
+EOLS.US,D,20201002,000000,3.99,4.3082,3.9101,4.18,463536,0
+EOLS.US,D,20201005,000000,4.33,4.6333,4.26,4.62,515516,0
+EOLS.US,D,20201006,000000,4.63,4.9,4.41,4.44,570702,0
+EOLS.US,D,20201007,000000,4.49,4.71,4.49,4.62,315932,0
+EOLS.US,D,20201008,000000,4.56,5.07,4.5564,4.84,467068,0
+EOLS.US,D,20201009,000000,4.85,4.92,4.45,4.54,362190,0
+EOLS.US,D,20201012,000000,4.58,4.78,4.56,4.72,305846,0
+EOLS.US,D,20201013,000000,4.69,4.71,4.51,4.62,241454,0
+EOLS.US,D,20201014,000000,4.61,4.63,4.3,4.3,241625,0
+EOLS.US,D,20201015,000000,4.25,4.2791,3.96,4.11,413066,0
+EOLS.US,D,20201016,000000,4.05,4.29,4.05,4.18,246278,0
+EOLS.US,D,20201019,000000,4.18,4.38,4.13,4.19,202094,0
+EOLS.US,D,20201020,000000,4.21,4.28,3.87,3.93,314289,0
+EOLS.US,D,20201021,000000,3.87,3.9,3.5149,3.53,605340,0
+EOLS.US,D,20201022,000000,3.55,3.59,3.4,3.44,399730,0
+EOLS.US,D,20201023,000000,3.43,3.68,3.34,3.51,635615,0
+EOLS.US,D,20201026,000000,3.5,3.51,3.31,3.32,406365,0
+EOLS.US,D,20201027,000000,3.32,3.39,3.25,3.26,381890,0
+EOLS.US,D,20201028,000000,3.24,3.26,3.06,3.09,431465,0
+EOLS.US,D,20201029,000000,3.06,3.21,2.85,2.92,599286,0
+EOLS.US,D,20201030,000000,3,3.16,2.91,3.03,515471,0
+EOLS.US,D,20201102,000000,3.19,3.2,2.94,3.01,374755,0
+EOLS.US,D,20201103,000000,3.05,3.21,3.05,3.16,341630,0
+EOLS.US,D,20201104,000000,3.23,3.39,3.22,3.36,239891,0
+EOLS.US,D,20201105,000000,3.39,3.4597,3.33,3.34,311497,0
+EOLS.US,D,20201106,000000,3.42,3.42,3.1,3.18,422587,0
+EOLS.US,D,20201109,000000,3.34,3.5,3.34,3.36,428066,0
+EOLS.US,D,20201110,000000,3.4,3.43,3.17,3.3,465836,0
+EOLS.US,D,20201111,000000,3.32,3.33,3.19,3.22,511642,0
+EOLS.US,D,20201112,000000,3.23,3.46,3.2,3.45,235408,0
+EOLS.US,D,20201113,000000,3.44,3.65,3.38,3.52,420296,0
+EOLS.US,D,20201116,000000,3.6,3.73,3.46,3.59,622451,0
+EOLS.US,D,20201117,000000,3.58,3.7,3.58,3.63,268087,0
+EOLS.US,D,20201118,000000,3.69,3.7,3.25,3.29,991861,0
+EOLS.US,D,20201119,000000,3.29,3.5,3.29,3.41,503525,0
+EOLS.US,D,20201120,000000,3.55,4.21,3.5,4,1132271,0
+EOLS.US,D,20201123,000000,4.15,4.15,3.72,3.74,712274,0
+EOLS.US,D,20201124,000000,3.73,3.75,3.54,3.66,445984,0
+EOLS.US,D,20201125,000000,3.7,3.86,3.6,3.76,494208,0
+EOLS.US,D,20201127,000000,3.83,3.95,3.77,3.83,189548,0
+EOLS.US,D,20201130,000000,3.74,3.83,3.64,3.73,339778,0
+EOLS.US,D,20201201,000000,3.8,3.84,3.6,3.67,288555,0
+EOLS.US,D,20201202,000000,3.67,3.86,3.6358,3.73,267146,0
+EOLS.US,D,20201203,000000,3.75,3.79,3.58,3.64,312397,0
+EOLS.US,D,20201204,000000,3.6,3.84,3.6,3.81,272994,0
+EOLS.US,D,20201207,000000,3.81,3.82,3.66,3.7,229193,0
+EOLS.US,D,20201208,000000,3.68,3.85,3.66,3.82,309975,0
+EOLS.US,D,20201209,000000,3.8,3.98,3.64,3.65,389474,0
+EOLS.US,D,20201210,000000,3.65,3.82,3.62,3.76,254985,0
+EOLS.US,D,20201211,000000,3.7,4,3.6998,3.94,397295,0
+EOLS.US,D,20201214,000000,3.9,4.16,3.84,3.87,532667,0
+EOLS.US,D,20201215,000000,3.85,4.1,3.73,4.03,499214,0
+EOLS.US,D,20201216,000000,4.08,4.09,3.12,3.67,3170845,0
+EOLS.US,D,20201217,000000,4.75,5.09,4.16,4.46,6385651,0
+EOLS.US,D,20201218,000000,4.65,4.7,4.23,4.47,1521920,0
+EOLS.US,D,20201221,000000,4.42,4.6,4.05,4.1,911664,0
+EOLS.US,D,20201222,000000,4.17,4.2,3.95,4.07,505730,0
+EOLS.US,D,20201223,000000,4.16,4.16,3.78,3.79,665545,0
+EOLS.US,D,20201224,000000,3.79,3.85,3.49,3.55,510845,0
+EOLS.US,D,20201228,000000,3.5887,3.5887,3.27,3.41,954472,0
+EOLS.US,D,20201229,000000,3.42,3.49,3.31,3.34,534114,0
+EOLS.US,D,20201230,000000,3.34,3.4404,3.31,3.4,551640,0
+EOLS.US,D,20201231,000000,3.41,3.45,3.28,3.36,529075,0
+EOLS.US,D,20210104,000000,3.42,3.4237,3.1399,3.2,590850,0
+EOLS.US,D,20210105,000000,3.25,3.55,3.06,3.53,882296,0
+EOLS.US,D,20210106,000000,3.6,4.0901,3.6,3.8,1181408,0
+EOLS.US,D,20210107,000000,3.9,4.03,3.76,3.86,446049,0
+EOLS.US,D,20210108,000000,3.84,4.3,3.84,4.24,858992,0
+EOLS.US,D,20210111,000000,4.31,4.83,4.3,4.47,817043,0
+EOLS.US,D,20210112,000000,4.51,5.3586,4.51,5.13,1025557,0
+EOLS.US,D,20210113,000000,5.5526,6.24,4.9456,5.14,1592170,0
+EOLS.US,D,20210114,000000,5.345,5.99,5.18,5.65,1111215,0
+EOLS.US,D,20210115,000000,5.66,5.88,5.45,5.83,424350,0
+EOLS.US,D,20210119,000000,6.04,6.1792,5.5601,5.59,789401,0
+EOLS.US,D,20210120,000000,5.85,6.01,5.61,5.79,695905,0
+EOLS.US,D,20210121,000000,5.79,5.98,5.75,5.8,411285,0
+EOLS.US,D,20210122,000000,5.76,7.25,5.65,6.62,1484272,0
+EOLS.US,D,20210125,000000,7.4835,9.2,6.97,7,3402891,0
+EOLS.US,D,20210126,000000,7.45,7.65,6.165,6.47,1163829,0
+EOLS.US,D,20210127,000000,6.35,7.13,6.1,6.47,891895,0
+EOLS.US,D,20210128,000000,6.72,7.06,6.3,6.54,518218,0
+EOLS.US,D,20210129,000000,6.51,7.3,6.33,6.76,906808,0
+EOLS.US,D,20210201,000000,6.99,7.05,6.4,6.44,773911,0
+EOLS.US,D,20210202,000000,6.61,6.82,6.3689,6.62,645974,0
+EOLS.US,D,20210203,000000,6.6863,7.23,6.48,6.93,680432,0
+EOLS.US,D,20210204,000000,6.92,7.13,6.85,7.13,329227,0
+EOLS.US,D,20210205,000000,7.04,7.04,6.77,6.99,358334,0
+EOLS.US,D,20210208,000000,6.99,7.95,6.8,7.91,1012636,0
+EOLS.US,D,20210209,000000,7.95,8.24,7.52,7.75,562008,0
+EOLS.US,D,20210210,000000,7.8,7.87,7,7.07,668946,0
+EOLS.US,D,20210211,000000,6.92,7.2,6.52,7.04,694077,0
+EOLS.US,D,20210212,000000,6.92,7.74,6.75,7.68,503916,0
+EOLS.US,D,20210216,000000,8.26,8.26,7.03,7.5,1465033,0
+EOLS.US,D,20210217,000000,7.54,7.63,7.12,7.35,315136,0
+EOLS.US,D,20210218,000000,7.19,7.64,7.1,7.16,497313,0
+EOLS.US,D,20210219,000000,10.61,14.81,9.55,12.29,33762519,0
+EOLS.US,D,20210222,000000,11.86,11.87,10.31,10.99,2903105,0
+EOLS.US,D,20210223,000000,10.4829,10.5995,9.86,9.86,1725336,0
+EOLS.US,D,20210224,000000,9.75,11.75,9.7401,11.46,1627035,0
+EOLS.US,D,20210225,000000,11.01,12.484,11,11.5,1216224,0
+EOLS.US,D,20210226,000000,11.51,12.65,11.11,12.11,1051342,0
+EOLS.US,D,20210301,000000,12.57,12.8,12.2,12.51,768455,0
+EOLS.US,D,20210302,000000,12.83,14.5,12.83,14.02,1499545,0
+EOLS.US,D,20210303,000000,14.5,14.72,13.21,13.76,1305588,0
+EOLS.US,D,20210304,000000,13.43,13.64,11.45,12.22,1679107,0
+EOLS.US,D,20210305,000000,12.14,12.14,10.2,11.58,1272459,0
+EOLS.US,D,20210308,000000,11.91,12.84,11.15,11.19,913540,0
+EOLS.US,D,20210309,000000,11.47,12.5,11.41,12.49,600951,0
+EOLS.US,D,20210310,000000,12.79,13.07,11.58,11.7,814292,0
+EOLS.US,D,20210311,000000,11.86,12.35,11.61,12.03,814054,0
+EOLS.US,D,20210312,000000,11.83,13.6,11.76,13.35,868049,0
+EOLS.US,D,20210315,000000,13.57,13.8688,12.45,12.54,610969,0
+EOLS.US,D,20210316,000000,12.56,14.685,12.5501,13.42,1140823,0
+EOLS.US,D,20210317,000000,13.15,13.58,12.73,13.31,503538,0
+EOLS.US,D,20210318,000000,13.01,13.92,12.9,12.92,517335,0
+EOLS.US,D,20210319,000000,13.07,14.2,12.99,13.88,857110,0
+EOLS.US,D,20210322,000000,14,15.37,13.41,14.37,1290585,0
+EOLS.US,D,20210323,000000,14.28,16.86,13.78,16.09,2626393,0
+EOLS.US,D,20210324,000000,16.3,17.38,14.8,16.51,2391261,0
+EOLS.US,D,20210325,000000,14.23,14.68,12.1,12.69,2812320,0
+EOLS.US,D,20210326,000000,13.61,13.8,10.26,11.77,2612461,0
+EOLS.US,D,20210329,000000,11.74,11.96,11.24,11.55,739163,0
+EOLS.US,D,20210330,000000,12,12.4,11.27,11.75,795066,0
+EOLS.US,D,20210331,000000,12.1,14,11.84,12.99,2491646,0
+EOLS.US,D,20210401,000000,13.09,13.83,12.51,12.59,835552,0
+EOLS.US,D,20210405,000000,13,13.5,12.67,13.03,659800,0
+EOLS.US,D,20210406,000000,13.02,13.69,12.9,13.22,596782,0
+EOLS.US,D,20210407,000000,13.06,14.5,12.95,13.93,831685,0
+EOLS.US,D,20210408,000000,14.43,14.48,13.58,13.91,516776,0
+EOLS.US,D,20210409,000000,13.83,14.43,13.28,13.58,420375,0
+EOLS.US,D,20210412,000000,13.77,13.81,12.2,12.72,757026,0
+EOLS.US,D,20210413,000000,12.7,12.72,11.5,11.66,705732,0
+EOLS.US,D,20210414,000000,11.7,12.12,11.4,11.72,498133,0
+EOLS.US,D,20210415,000000,11.76,11.77,10.81,11.27,728125,0
+EOLS.US,D,20210416,000000,11.27,11.3382,10.72,10.97,480962,0
+EOLS.US,D,20210419,000000,10.88,10.925,10.41,10.62,515267,0
+EOLS.US,D,20210420,000000,10.55,10.82,10.24,10.55,379352,0
+EOLS.US,D,20210421,000000,10.51,11.96,10.51,11.72,561875,0
+EOLS.US,D,20210422,000000,9.8,9.99,9.25,9.51,7568208,0
+EOLS.US,D,20210423,000000,9.68,9.7,9.065,9.17,2403860,0
+EOLS.US,D,20210426,000000,9.21,9.55,9.21,9.345,1147100,0
+EOLS.US,D,20210427,000000,9.46,9.6,9.01,9.38,985158,0
+EOLS.US,D,20210428,000000,9.41,9.67,9.28,9.5,604540,0
+EOLS.US,D,20210429,000000,9.61,9.61,9.02,9.13,715493,0
+EOLS.US,D,20210430,000000,9.12,9.44,8.9,9.11,1054366,0
+EOLS.US,D,20210503,000000,9.13,9.23,8.63,8.93,708040,0
+EOLS.US,D,20210504,000000,8.9,9.06,8.58,9.01,699912,0
+EOLS.US,D,20210505,000000,8.98,9.09,8.7,8.88,448866,0
+EOLS.US,D,20210506,000000,9.45,9.7,8.4649,8.67,1639712,0
+EOLS.US,D,20210507,000000,8.7,9.15,8.7,9.14,497527,0
+EOLS.US,D,20210510,000000,9.2889,9.2889,8.835,8.86,1015675,0
+EOLS.US,D,20210511,000000,8.49,8.9351,8.25,8.74,586137,0
+EOLS.US,D,20210512,000000,8.9,9.03,8.25,8.42,843517,0
+EOLS.US,D,20210513,000000,8.5,8.85,8.31,8.66,1209790,0
+EOLS.US,D,20210514,000000,8.72,9.215,8.66,9.06,946677,0
+EOLS.US,D,20210517,000000,9.02,9.23,8.79,8.95,684871,0
+EOLS.US,D,20210518,000000,8.99,9.2,8.88,8.95,707500,0
+EOLS.US,D,20210519,000000,8.76,9.02,8.44,9,466746,0
+EOLS.US,D,20210520,000000,8.92,9.58,8.87,9.37,768204,0
+EOLS.US,D,20210521,000000,9.48,9.605,9.33,9.44,588096,0
+EOLS.US,D,20210524,000000,9.5,9.75,9.01,9.48,417753,0
+EOLS.US,D,20210525,000000,9.44,9.83,9.38,9.59,594817,0
+EOLS.US,D,20210526,000000,9.67,10.73,9.67,10.68,866757,0
+EOLS.US,D,20210527,000000,10.6,10.96,10.39,10.83,516606,0
+EOLS.US,D,20210528,000000,10.79,11.085,10.56,10.82,534726,0
+EOLS.US,D,20210601,000000,10.82,11.45,10.61,11.29,666695,0
+EOLS.US,D,20210602,000000,11.42,11.61,10.96,11.55,610023,0
+EOLS.US,D,20210603,000000,11.5,11.75,11.1,11.13,349719,0
+EOLS.US,D,20210604,000000,11.13,11.61,10.83,10.92,409060,0
+EOLS.US,D,20210607,000000,10.87,11.26,10.74,10.99,363566,0
+EOLS.US,D,20210608,000000,11.04,11.4578,10.925,11.38,342963,0
+EOLS.US,D,20210609,000000,11.47,11.65,11.05,11.2,302228,0
+EOLS.US,D,20210610,000000,11.16,11.5,11.1126,11.33,293395,0
+EOLS.US,D,20210611,000000,11.37,12.5,11.36,12.33,825271,0
+EOLS.US,D,20210614,000000,12.37,12.82,12.005,12.38,677975,0
+EOLS.US,D,20210615,000000,12.39,12.4,11.69,11.86,360659,0
+EOLS.US,D,20210616,000000,11.79,12.1,11.71,11.86,268657,0
+EOLS.US,D,20210617,000000,11.86,12.75,11.8,12.59,610581,0
+EOLS.US,D,20210618,000000,12.51,13.35,12.51,12.77,1016442,0
+EOLS.US,D,20210621,000000,12.68,14.01,12.57,13.8,903903,0
+EOLS.US,D,20210622,000000,13.73,13.73,12.93,13.58,512209,0
+EOLS.US,D,20210623,000000,13.79,14.3,13.6,13.96,497445,0
+EOLS.US,D,20210624,000000,14.02,14.17,13.43,13.85,554231,0
+EOLS.US,D,20210625,000000,13.93,14.08,13.2,13.35,2351125,0
+EOLS.US,D,20210628,000000,13.34,13.675,12.89,13,654913,0
+EOLS.US,D,20210629,000000,13.02,13.135,12.63,12.89,390683,0
+EOLS.US,D,20210630,000000,12.88,12.915,12.26,12.65,1005817,0
+EOLS.US,D,20210701,000000,12.78,13.765,12.6,13.67,626447,0
+EOLS.US,D,20210702,000000,13.5,13.6,12.65,12.79,321569,0
+EOLS.US,D,20210706,000000,12.69,12.87,12.51,12.84,222697,0
+EOLS.US,D,20210707,000000,12.84,13.02,12.12,12.82,541584,0
+EOLS.US,D,20210708,000000,12.23,12.55,12.14,12.23,409640,0
+EOLS.US,D,20210709,000000,12.22,12.84,12.06,12.79,369587,0
+EOLS.US,D,20210712,000000,12.75,13.12,12.7,13.1,498922,0
+EOLS.US,D,20210713,000000,13.09,13.145,11.96,12.08,545394,0
+EOLS.US,D,20210714,000000,12.15,12.15,11.35,11.79,509119,0
+EOLS.US,D,20210715,000000,11.73,11.78,11.1572,11.57,457025,0
+EOLS.US,D,20210716,000000,11.8,11.8,10.87,11.1,275498,0
+EOLS.US,D,20210719,000000,10.76,10.9899,10.5,10.59,403303,0
+EOLS.US,D,20210720,000000,10.725,10.95,10.4,10.87,321840,0
+EOLS.US,D,20210721,000000,10.94,11.52,10.94,11.41,228093,0
+EOLS.US,D,20210722,000000,11.41,11.48,10.94,11.17,168766,0
+EOLS.US,D,20210723,000000,11.35,11.465,10.8,10.9,275249,0
+EOLS.US,D,20210726,000000,10.9,11.17,10.46,10.69,229151,0
+EOLS.US,D,20210727,000000,10.62,10.8727,10.16,10.68,433319,0
+EOLS.US,D,20210728,000000,10.75,11.14,10.53,10.82,496124,0
+EOLS.US,D,20210729,000000,10.9,11.399,10.56,10.81,241458,0
+EOLS.US,D,20210730,000000,10.71,11.11,10.61,10.82,286047,0
+EOLS.US,D,20210802,000000,10.86,11.64,10.83,11.23,500740,0
+EOLS.US,D,20210803,000000,11.2,11.44,10.71,11.33,577337,0
+EOLS.US,D,20210804,000000,11.36,11.57,10.84,11.4,762416,0
+EOLS.US,D,20210805,000000,10.14,11.03,9.62,10.55,822425,0
+EOLS.US,D,20210806,000000,10.64,11.67,10,11.56,411779,0
+EOLS.US,D,20210809,000000,11.53,11.87,11.29,11.52,286057,0
+EOLS.US,D,20210810,000000,11.5,11.51,10.95,11.22,501921,0
+EOLS.US,D,20210811,000000,11.28,11.28,10.44,10.93,453675,0
+EOLS.US,D,20210812,000000,10.97,11.16,10.74,10.77,310245,0
+EOLS.US,D,20210813,000000,10.77,11.35,10.58,10.6,419217,0
+EOLS.US,D,20210816,000000,10.92,11.645,10.89,11.2,726754,0
+EOLS.US,D,20210817,000000,11.02,11.07,9.88,10.1,748368,0
+EOLS.US,D,20210818,000000,10.31,10.8,9.905,10.46,510029,0
+EOLS.US,D,20210819,000000,10.33,10.79,10.2,10.5,414479,0
+EOLS.US,D,20210820,000000,10.53,10.97,10.34,10.84,431462,0
+EOLS.US,D,20210823,000000,10.83,11.22,10.59,11,528064,0
+EOLS.US,D,20210824,000000,11.03,11.3474,10.9001,11.09,494725,0
+EOLS.US,D,20210825,000000,11.04,11.425,10.98,11.05,684909,0
+EOLS.US,D,20210826,000000,11.11,11.28,10.735,10.76,354464,0
+EOLS.US,D,20210827,000000,10.77,11.04,10.4,10.73,451832,0
+EOLS.US,D,20210830,000000,10.9712,10.9712,10.43,10.58,306388,0
+EOLS.US,D,20210831,000000,10.53,10.78,10.53,10.6,319312,0
+EOLS.US,D,20210901,000000,10.65,10.8,10.0701,10.33,464225,0
+EOLS.US,D,20210902,000000,10.34,10.6,10.29,10.5,220829,0
+EOLS.US,D,20210903,000000,10.28,10.29,9.53,9.62,941403,0
+EOLS.US,D,20210907,000000,9.64,9.76,9.26,9.47,664136,0
+EOLS.US,D,20210908,000000,9.38,9.38,8.79,8.96,1040943,0
+EOLS.US,D,20210909,000000,8.92,9.13,8.69,8.75,579391,0
+EOLS.US,D,20210910,000000,8.83,8.89,8.06,8.11,1066864,0
+EOLS.US,D,20210913,000000,8.21,8.49,7.8811,8.09,977561,0
+EOLS.US,D,20210914,000000,8.18,8.18,7.81,7.91,504370,0
+EOLS.US,D,20210915,000000,7.88,8.21,7.7,8.1,464026,0
+EOLS.US,D,20210916,000000,8.05,8.11,7.75,8.09,360558,0
+EOLS.US,D,20210917,000000,8.12,8.23,7.92,8.22,497682,0
+EOLS.US,D,20210920,000000,7.98,8.14,7.9,7.96,647993,0
+EOLS.US,D,20210921,000000,8.01,8.26,7.897,7.97,541321,0
+EOLS.US,D,20210922,000000,8.04,8.187,7.88,7.95,435536,0
+EOLS.US,D,20210923,000000,8.02,8.23,7.89,8.09,552797,0
+EOLS.US,D,20210924,000000,8.07,8.07,7.81,7.87,313844,0
+EOLS.US,D,20210927,000000,8.1242,8.13,7.77,7.8,553103,0
+EOLS.US,D,20210928,000000,7.81,7.94,7.49,7.57,517643,0
+EOLS.US,D,20210929,000000,7.66,7.7,7.25,7.36,936339,0
+EOLS.US,D,20210930,000000,7.41,7.74,7.2,7.62,665572,0
+EOLS.US,D,20211001,000000,7.62,7.82,7.4,7.73,1665429,0
+EOLS.US,D,20211004,000000,7.69,7.72,7.43,7.53,444722,0
+EOLS.US,D,20211005,000000,7.56,7.57,7.09,7.3,584284,0
+EOLS.US,D,20211006,000000,7.18,7.25,7.01,7.1,411593,0
+EOLS.US,D,20211007,000000,7.14,7.345,7.065,7.08,233878,0
+EOLS.US,D,20211008,000000,7.08,7.2,6.75,6.82,416536,0
+EOLS.US,D,20211011,000000,6.86,7.18,6.77,6.96,324406,0
+EOLS.US,D,20211012,000000,7.13,7.93,7,7.69,1050314,0
+EOLS.US,D,20211013,000000,7.7,7.78,7.25,7.65,567831,0
+EOLS.US,D,20211014,000000,7.66,7.87,7.5,7.68,404142,0
+EOLS.US,D,20211015,000000,7.75,7.87,7.63,7.67,366092,0
+EOLS.US,D,20211018,000000,8.02,8.02,7.33,7.76,753936,0
+EOLS.US,D,20211019,000000,7.75,8.1,7.58,7.96,465833,0
+EOLS.US,D,20211020,000000,7.91,8.42,7.84,8.29,526842,0
+EOLS.US,D,20211021,000000,8.28,8.6,7.95,8.05,550191,0
+EOLS.US,D,20211022,000000,7.99,8.17,7.84,8.15,240319,0
+EOLS.US,D,20211025,000000,8.07,8.3,7.95,8.08,275106,0
+EOLS.US,D,20211026,000000,8.1,8.18,7.89,7.94,225085,0
+EOLS.US,D,20211027,000000,7.91,7.94,7.56,7.56,201980,0
+EOLS.US,D,20211028,000000,7.6,7.69,7.482,7.63,156063,0
+EOLS.US,D,20211029,000000,7.63,7.9599,7.63,7.82,663658,0
+EOLS.US,D,20211101,000000,7.81,8.41,7.72,8.38,448655,0
+EOLS.US,D,20211102,000000,8.38,8.51,7.87,8,613434,0
+EOLS.US,D,20211103,000000,7.91,7.93,7.47,7.58,707095,0
+EOLS.US,D,20211104,000000,7.59,7.59,7.15,7.23,434859,0
+EOLS.US,D,20211105,000000,7.25,7.58,7.1,7.54,416830,0
+EOLS.US,D,20211108,000000,7.54,7.59,7.41,7.48,336335,0
+EOLS.US,D,20211109,000000,7.5,7.615,7.38,7.55,349821,0
+EOLS.US,D,20211110,000000,7.42,7.59,7.36,7.46,284067,0
+EOLS.US,D,20211111,000000,7.43,7.5242,7.1702,7.26,343691,0
+EOLS.US,D,20211112,000000,7.42,7.42,6.95,7.22,277829,0
+EOLS.US,D,20211115,000000,7.2,7.24,6.93,7.1,405655,0
+EOLS.US,D,20211116,000000,7.05,7.09,6.86,7.01,244792,0
+EOLS.US,D,20211117,000000,7.01,7.09,6.76,6.78,328270,0
+EOLS.US,D,20211118,000000,6.75,6.84,6.47,6.6,435240,0
+EOLS.US,D,20211119,000000,6.52,6.62,6.37,6.38,385246,0
+EOLS.US,D,20211122,000000,6.39,6.43,5.92,6.15,1114874,0
+EOLS.US,D,20211123,000000,6.15,6.253,5.8146,6.01,780125,0
+EOLS.US,D,20211124,000000,5.94,6.15,5.77,6.06,319461,0
+EOLS.US,D,20211126,000000,5.9,6.02,5.6,5.7,346988,0
+EOLS.US,D,20211129,000000,5.91,5.91,5.33,5.4,525148,0
+EOLS.US,D,20211130,000000,5.34,5.62,5.18,5.54,777758,0
+EOLS.US,D,20211201,000000,5.62,5.888,5.46,5.49,481098,0
+EOLS.US,D,20211202,000000,5.41,5.67,5.4001,5.59,536973,0
+EOLS.US,D,20211203,000000,5.64,5.6999,5.25,5.37,538135,0
+EOLS.US,D,20211206,000000,5.4,5.54,5.21,5.5,429145,0
+EOLS.US,D,20211207,000000,5.5,5.88,5.5,5.75,373344,0
+EOLS.US,D,20211208,000000,5.76,6,5.65,5.97,456078,0
+EOLS.US,D,20211209,000000,5.9,6.05,5.75,5.77,291964,0
+EOLS.US,D,20211210,000000,5.77,5.9,5.46,5.56,408230,0
+EOLS.US,D,20211213,000000,5.49,5.79,5.49,5.76,267303,0
+EOLS.US,D,20211214,000000,5.7,6.04,5.61,5.83,429705,0
+EOLS.US,D,20211215,000000,5.84,5.84,5.4,5.81,689781,0
+EOLS.US,D,20211216,000000,5.79,6,5.79,5.83,460430,0
+EOLS.US,D,20211217,000000,5.81,6.28,5.69,6.22,596056,0
+EOLS.US,D,20211220,000000,5.98,6.46,5.93,6.4,507353,0
+EOLS.US,D,20211221,000000,6.45,6.755,6.42,6.67,590922,0
+EOLS.US,D,20211222,000000,6.67,6.975,6.67,6.9,379802,0
+EOLS.US,D,20211223,000000,6.9,7.13,6.775,6.96,254767,0
+EOLS.US,D,20211227,000000,6.95,6.97,6.64,6.8,278363,0
+EOLS.US,D,20211228,000000,6.68,6.79,6.62,6.66,462295,0
+EOLS.US,D,20211229,000000,6.6,6.68,6.28,6.35,444560,0
+EOLS.US,D,20211230,000000,6.29,6.625,6.29,6.5,274034,0
+EOLS.US,D,20211231,000000,6.52,6.7036,6.45,6.51,250252,0
+EOLS.US,D,20220103,000000,6.5,7.05,6.48,7.02,388181,0
+EOLS.US,D,20220104,000000,7.03,7.15,6.43,6.59,427869,0
+EOLS.US,D,20220105,000000,6.56,6.67,6.29,6.3,315365,0
+EOLS.US,D,20220106,000000,6.3,6.34,5.97,6.13,220857,0
+EOLS.US,D,20220107,000000,6.09,6.24,6.02,6.2,200765,0
+EOLS.US,D,20220110,000000,6.31,6.31,5.91,5.96,227056,0
+EOLS.US,D,20220111,000000,5.96,6.08,5.77,5.8,216970,0
+EOLS.US,D,20220112,000000,5.8,5.8896,5.65,5.67,206782,0
+EOLS.US,D,20220113,000000,5.76,5.76,5.42,5.44,236838,0
+EOLS.US,D,20220114,000000,5.4,5.77,5.35,5.75,1694188,0
+EOLS.US,D,20220118,000000,5.65,5.66,5.2,5.22,291035,0
+EOLS.US,D,20220119,000000,5.24,5.39,5.15,5.29,312441,0
+EOLS.US,D,20220120,000000,5.79,5.94,5.53,5.54,302362,0
+EOLS.US,D,20220121,000000,5.48,5.59,5.26,5.33,415283,0
+EOLS.US,D,20220124,000000,5.17,5.48,5.061,5.46,436535,0
+EOLS.US,D,20220125,000000,5.41,5.68,5.33,5.62,226238,0
+EOLS.US,D,20220126,000000,5.7,6.72,5.61,6.59,1239502,0
+EOLS.US,D,20220127,000000,6.57,7.16,6.535,6.7,1444240,0
+EOLS.US,D,20220128,000000,6.6,7.115,6.59,7.05,720330,0
+EOLS.US,D,20220131,000000,7.03,7.5,6.96,7.42,724667,0
+EOLS.US,D,20220201,000000,7.4,7.61,7.145,7.5,517593,0
+EOLS.US,D,20220202,000000,7.58,7.83,7.51,7.77,419493,0
+EOLS.US,D,20220203,000000,7.58,7.97,7.5,7.94,427022,0
+EOLS.US,D,20220204,000000,7.96,8.43,7.85,8.38,760295,0
+EOLS.US,D,20220207,000000,8.4,8.8199,6.95,8.075,1217644,0
+EOLS.US,D,20220208,000000,8.03,8.82,7.8601,8.645,474672,0
+EOLS.US,D,20220209,000000,8.75,9.19,8.525,9.05,635414,0
+EOLS.US,D,20220210,000000,8.8,9.3,8.56,8.91,852334,0
+EOLS.US,D,20220211,000000,8.91,9.105,8.66,8.8,730391,0
+EOLS.US,D,20220214,000000,8.8,9.14,8.5701,8.85,384203,0
+EOLS.US,D,20220215,000000,9.03,9.28,8.92,9.09,403200,0
+EOLS.US,D,20220216,000000,9.05,9.31,8.935,9.09,303559,0
+EOLS.US,D,20220217,000000,8.94,9.26,8.93,9.2,447787,0
+EOLS.US,D,20220218,000000,9.14,9.25,8.636,8.73,452147,0
+EOLS.US,D,20220222,000000,8.6,8.99,8.43,8.61,586208,0
+EOLS.US,D,20220223,000000,8.74,8.8,8.48,8.48,379839,0
+EOLS.US,D,20220224,000000,7.91,9.18,7.9,9.15,558105,0
+EOLS.US,D,20220225,000000,9.21,9.44,8.99,9.24,313094,0
+EOLS.US,D,20220228,000000,9.17,9.59,9.11,9.15,277554,0
+EOLS.US,D,20220301,000000,8.93,9.31,8.93,9,233699,0
+EOLS.US,D,20220302,000000,9.09,9.5246,9.03,9.36,273426,0
+EOLS.US,D,20220303,000000,9.36,9.4096,8.83,9.02,326062,0
+EOLS.US,D,20220304,000000,8.53,9.59,8.39,9.53,638614,0
+EOLS.US,D,20220307,000000,9.38,9.86,9.38,9.8,468841,0
+EOLS.US,D,20220308,000000,9.69,9.88,9.49,9.64,524871,0
+EOLS.US,D,20220309,000000,9.5,10.24,9.261,10.2,461216,0
+EOLS.US,D,20220310,000000,10.03,10.6339,9.84,10.5,534942,0
+EOLS.US,D,20220311,000000,10.34,10.815,10.05,10.07,710796,0
+EOLS.US,D,20220314,000000,10.07,10.135,9.4,9.5,630887,0
+EOLS.US,D,20220315,000000,9.5,10.07,9.41,9.95,495002,0
+EOLS.US,D,20220316,000000,10.01,10.57,9.81,10.54,590400,0
+EOLS.US,D,20220317,000000,10.5,11.47,10.25,11.27,961613,0
+EOLS.US,D,20220318,000000,11.19,11.8,11.042,11.39,635977,0
+EOLS.US,D,20220321,000000,11.48,11.63,10.7832,10.98,457477,0
+EOLS.US,D,20220322,000000,11.05,11.96,10.8201,11.78,463927,0
+EOLS.US,D,20220323,000000,11.65,11.83,11.38,11.55,189983,0
+EOLS.US,D,20220324,000000,11.57,11.92,11.5,11.64,211898,0
+EOLS.US,D,20220325,000000,11.57,12.12,11.57,11.68,304072,0
+EOLS.US,D,20220328,000000,11.62,11.72,10.92,11.58,303835,0
+EOLS.US,D,20220329,000000,11.68,12.04,11.42,11.46,346634,0
+EOLS.US,D,20220330,000000,11.47,11.63,11,11.06,466648,0
+EOLS.US,D,20220331,000000,11.03,11.64,11.03,11.22,454360,0
+EOLS.US,D,20220401,000000,11.26,11.83,11.14,11.7,360477,0
+EOLS.US,D,20220404,000000,11.8,12.23,11.73,12.05,319806,0
+EOLS.US,D,20220405,000000,11.98,12.28,11.72,11.85,385137,0
+EOLS.US,D,20220406,000000,11.85,12.04,11.62,11.65,382663,0
+EOLS.US,D,20220407,000000,11.64,11.85,10.99,11.06,457657,0
+EOLS.US,D,20220408,000000,11.2,11.8397,11.15,11.24,504474,0
+EOLS.US,D,20220411,000000,11.22,11.3,10.8,11.23,341223,0
+EOLS.US,D,20220412,000000,11.31,11.56,10.9803,11.06,352759,0
+EOLS.US,D,20220413,000000,11.06,11.63,10.98,11.38,319241,0
+EOLS.US,D,20220414,000000,11.31,11.72,11.22,11.28,172841,0
+EOLS.US,D,20220418,000000,11.13,11.1653,10.89,10.91,317493,0
+EOLS.US,D,20220419,000000,10.9,11.16,10.87,11.04,364702,0
+EOLS.US,D,20220420,000000,11.07,11.2,10.83,10.95,271089,0
+EOLS.US,D,20220421,000000,11,11.15,10.75,10.87,348562,0
+EOLS.US,D,20220422,000000,10.92,11.185,10.56,11.04,556036,0
+EOLS.US,D,20220425,000000,10.98,11.515,10.84,11.38,349746,0
+EOLS.US,D,20220426,000000,11.3,11.51,10.972,11.13,293971,0
+EOLS.US,D,20220427,000000,11.12,11.73,11.1082,11.52,307002,0
+EOLS.US,D,20220428,000000,11.52,11.7,11,11.27,367879,0
+EOLS.US,D,20220429,000000,11.27,11.51,10.96,11.19,615290,0
+EOLS.US,D,20220502,000000,11.05,11.43,10.96,11.41,298891,0
+EOLS.US,D,20220503,000000,11.41,11.7,10.94,11.21,600330,0
+EOLS.US,D,20220504,000000,11.28,11.4,10.815,11.26,327562,0
+EOLS.US,D,20220505,000000,11.25,11.25,10.82,11.06,333680,0
+EOLS.US,D,20220506,000000,11.03,11.32,10.78,11,432608,0
+EOLS.US,D,20220509,000000,10.97,11.05,9.88,10.22,612462,0
+EOLS.US,D,20220510,000000,10.25,10.88,10.2,10.36,565994,0
+EOLS.US,D,20220511,000000,10.3,12.05,10.05,11.16,1933339,0
+EOLS.US,D,20220512,000000,11.3,12.05,10.851,12.04,769869,0
+EOLS.US,D,20220513,000000,12.07,13.49,12.024,13.18,1260789,0
+EOLS.US,D,20220516,000000,13.25,13.88,13.06,13.72,889357,0
+EOLS.US,D,20220517,000000,13.8,14.34,13.68,13.94,747034,0
+EOLS.US,D,20220518,000000,13.62,14,12.15,12.33,697550,0
+EOLS.US,D,20220519,000000,12.15,12.36,11.545,12.05,656629,0
+EOLS.US,D,20220520,000000,12.13,12.2399,11.795,12.17,478844,0
+EOLS.US,D,20220523,000000,12.09,12.1,11.4975,11.65,584026,0
+EOLS.US,D,20220524,000000,11.52,11.9547,11.48,11.7,414908,0
+EOLS.US,D,20220525,000000,11.58,11.77,11.16,11.51,523584,0
+EOLS.US,D,20220526,000000,11.6,12,11.44,11.87,359281,0
+EOLS.US,D,20220527,000000,11.95,13.755,11.84,13.61,778123,0
+EOLS.US,D,20220531,000000,13.56,13.61,12.62,12.9,1173882,0
+EOLS.US,D,20220601,000000,12.92,13.29,12.74,13.15,356208,0
+EOLS.US,D,20220602,000000,13.36,14.24,12.95,13.67,711170,0
+EOLS.US,D,20220603,000000,13.57,14.3,12.87,13,506555,0
+EOLS.US,D,20220606,000000,13.13,13.38,12.46,12.74,319283,0
+EOLS.US,D,20220607,000000,12.64,13.1,12.49,12.73,239100,0
+EOLS.US,D,20220608,000000,12.67,12.8307,12.32,12.55,311010,0
+EOLS.US,D,20220609,000000,12.57,12.71,12.02,12.3,559314,0
+EOLS.US,D,20220610,000000,12.1,12.23,11.445,11.54,424889,0
+EOLS.US,D,20220613,000000,11.13,11.51,10.31,11.34,889742,0
+EOLS.US,D,20220614,000000,11.35,11.68,11.05,11.61,242221,0
+EOLS.US,D,20220615,000000,11.71,11.99,11.575,11.83,238562,0
+EOLS.US,D,20220616,000000,11.51,11.675,11.25,11.46,539707,0
+EOLS.US,D,20220617,000000,11.49,11.755,11.385,11.55,674924,0
+EOLS.US,D,20220621,000000,11.68,11.9,11.42,11.47,321360,0
+EOLS.US,D,20220622,000000,11.47,11.9517,11.37,11.51,458848,0
+EOLS.US,D,20220623,000000,11.72,12.385,11.66,12.16,746635,0
+EOLS.US,D,20220624,000000,12.28,12.79,12.18,12.78,762149,0
+EOLS.US,D,20220627,000000,12.88,13.22,12.77,12.83,393775,0
+EOLS.US,D,20220628,000000,12.84,13.04,11.85,11.87,283375,0
+EOLS.US,D,20220629,000000,11.91,11.91,11.47,11.6,401479,0
+EOLS.US,D,20220630,000000,11.5,11.678,11.45,11.6,473991,0
+EOLS.US,D,20220701,000000,11.6,11.85,11.49,11.69,227900,0
+EOLS.US,D,20220705,000000,11.43,12.41,11.07,12.39,303081,0
+EOLS.US,D,20220706,000000,12.3,13.03,12.3,12.91,489791,0
+EOLS.US,D,20220707,000000,12.92,13.44,12.79,12.95,368518,0
+EOLS.US,D,20220708,000000,12.77,13.389,12.725,13.32,239821,0
+EOLS.US,D,20220711,000000,13.2,13.715,13.05,13.28,391930,0
+EOLS.US,D,20220712,000000,13.3,13.4,12.87,12.98,401043,0
+EOLS.US,D,20220713,000000,12.87,13.21,12.7352,13.06,224121,0
+EOLS.US,D,20220714,000000,12.9,12.9234,12.4315,12.72,226759,0
+EOLS.US,D,20220715,000000,12.92,13.09,12.29,12.81,244850,0
+EOLS.US,D,20220718,000000,12.93,13.5,12.51,12.53,500297,0
+EOLS.US,D,20220719,000000,12.63,13.18,12.63,13.03,203479,0
+EOLS.US,D,20220720,000000,13.14,14.29,13.14,13.65,563117,0
+EOLS.US,D,20220721,000000,13.61,13.94,13.31,13.72,277320,0
+EOLS.US,D,20220722,000000,13.81,13.81,12.4148,12.64,370056,0
+EOLS.US,D,20220725,000000,12.64,12.82,12.15,12.65,304383,0
+EOLS.US,D,20220726,000000,12.55,12.55,12.09,12.1,192828,0
+EOLS.US,D,20220727,000000,12.23,12.25,11.56,11.79,574352,0
+EOLS.US,D,20220728,000000,11.89,12.17,11.495,12.15,630896,0
+EOLS.US,D,20220729,000000,12.15,12.36,11.8201,12.33,540693,0
+EOLS.US,D,20220801,000000,12.3,13.4,12.19,13.11,1428673,0
+EOLS.US,D,20220802,000000,12.58,12.605,10.441,10.8,2198558,0
+EOLS.US,D,20220803,000000,10.91,10.99,9.52,9.58,1259585,0
+EOLS.US,D,20220804,000000,9.82,10.1301,9.2013,9.52,695372,0
+EOLS.US,D,20220805,000000,9.31,9.74,9.18,9.4,663024,0
+EOLS.US,D,20220808,000000,9.48,10.29,9.41,9.69,654591,0
+EOLS.US,D,20220809,000000,9.65,9.77,8.91,8.95,1040274,0
+EOLS.US,D,20220810,000000,9.09,9.25,9.02,9.09,842288,0
+EOLS.US,D,20220811,000000,9.13,9.55,9.13,9.34,591711,0
+EOLS.US,D,20220812,000000,9.3,9.76,9.3,9.6,464960,0
+EOLS.US,D,20220815,000000,9.6,9.69,9.38,9.46,1035678,0
+EOLS.US,D,20220816,000000,9.45,9.82,9.34,9.81,643018,0
+EOLS.US,D,20220817,000000,9.65,10.099,9.61,10.06,439274,0
+EOLS.US,D,20220818,000000,10.06,10.66,10.05,10.61,452587,0
+EOLS.US,D,20220819,000000,10.47,10.68,10.07,10.21,385328,0
+EOLS.US,D,20220822,000000,10.12,10.35,9.99,10.12,342571,0
+EOLS.US,D,20220823,000000,10.1,10.52,10.1,10.34,288377,0
+EOLS.US,D,20220824,000000,10.36,10.42,10.15,10.21,353695,0
+EOLS.US,D,20220825,000000,10.2,10.26,9.98,10,325196,0
+EOLS.US,D,20220826,000000,10,10.28,9.67,9.69,486224,0
+EOLS.US,D,20220829,000000,9.56,10.12,9.56,10.11,231904,0
+EOLS.US,D,20220830,000000,10.2,10.42,10.12,10.25,369443,0
+EOLS.US,D,20220831,000000,10.02,10.35,9.545,9.61,431018,0
+EOLS.US,D,20220901,000000,9.5,9.51,8.425,9.14,1213506,0
+EOLS.US,D,20220902,000000,9.13,9.33,9,9.06,211047,0
+EOLS.US,D,20220906,000000,9.02,9.52,8.9,9,366407,0
+EOLS.US,D,20220907,000000,9.23,10.28,9.19,10.2,461261,0
+EOLS.US,D,20220908,000000,10.1,10.5,10.1,10.46,683288,0
+EOLS.US,D,20220909,000000,10.57,10.73,10.275,10.36,424153,0
+EOLS.US,D,20220912,000000,10.57,11,10.5208,10.72,415103,0
+EOLS.US,D,20220913,000000,10.31,10.48,10.02,10.03,371992,0
+EOLS.US,D,20220914,000000,10.16,10.55,9.96,10.53,413091,0
+EOLS.US,D,20220915,000000,10.34,10.43,10.13,10.16,294141,0
+EOLS.US,D,20220916,000000,9.87,10.01,9.7,9.91,441002,0
+EOLS.US,D,20220919,000000,9.81,9.82,9.35,9.76,282480,0
+EOLS.US,D,20220920,000000,9.67,9.69,9.39,9.53,240525,0
+EOLS.US,D,20220921,000000,9.5,9.51,8.64,8.7,523151,0
+EOLS.US,D,20220922,000000,8.71,8.73,8.36,8.55,413331,0
+EOLS.US,D,20220923,000000,8.4,8.44,8.1303,8.32,447189,0
+EOLS.US,D,20220926,000000,8.26,8.47,8.05,8.07,222533,0
+EOLS.US,D,20220927,000000,8.18,8.34,7.82,7.93,568721,0
+EOLS.US,D,20220928,000000,8.02,8.1899,7.89,8.02,250217,0
+EOLS.US,D,20220929,000000,7.9,8.1,7.59,7.76,589302,0
+EOLS.US,D,20220930,000000,7.76,8.18,7.66,8.05,531338,0
+EOLS.US,D,20221003,000000,8.08,8.525,8.02,8.44,755406,0
+EOLS.US,D,20221004,000000,8.53,8.86,8.5,8.8,627350,0
+EOLS.US,D,20221005,000000,8.75,8.98,8.66,8.85,329096,0
+EOLS.US,D,20221006,000000,8.85,9.15,8.805,8.95,315594,0
+EOLS.US,D,20221007,000000,8.85,8.93,8.49,8.55,453871,0
+EOLS.US,D,20221010,000000,8.55,8.66,8.34,8.49,348501,0
+EOLS.US,D,20221011,000000,8.44,8.66,7.835,8.25,997254,0
+EOLS.US,D,20221012,000000,8.27,8.53,8.23,8.25,374282,0
+EOLS.US,D,20221013,000000,7.94,8.47,7.68,8.44,318401,0
+EOLS.US,D,20221014,000000,8.5,8.62,8.3,8.33,213822,0
+EOLS.US,D,20221017,000000,8.34,8.75,8.34,8.56,299935,0
+EOLS.US,D,20221018,000000,8.75,8.7886,8.39,8.43,174708,0
+EOLS.US,D,20221019,000000,8.35,8.57,8.16,8.28,295691,0
+EOLS.US,D,20221020,000000,8.27,8.4,8.11,8.35,182127,0
+EOLS.US,D,20221021,000000,8.44,8.7,8.3,8.61,202413,0
+EOLS.US,D,20221024,000000,8.63,8.63,8.25,8.28,325845,0
+EOLS.US,D,20221025,000000,8.25,8.525,8.23,8.41,187495,0
+EOLS.US,D,20221026,000000,8.47,8.68,8.43,8.45,195956,0
+EOLS.US,D,20221027,000000,8.45,8.6,8.27,8.43,493992,0
+EOLS.US,D,20221028,000000,8.42,8.63,8.23,8.45,325338,0
+EOLS.US,D,20221031,000000,8.43,8.6999,8.37,8.56,311888,0
+EOLS.US,D,20221101,000000,8.6,8.72,8.44,8.5,203433,0
+EOLS.US,D,20221102,000000,8.39,8.7,8.26,8.3,243132,0
+EOLS.US,D,20221103,000000,8.15,8.15,7.66,7.72,501391,0
+EOLS.US,D,20221104,000000,7.87,7.87,7.53,7.59,367011,0
+EOLS.US,D,20221107,000000,7.6,8.1,7.6,7.72,998365,0
+EOLS.US,D,20221108,000000,7.73,8.05,7.46,7.78,789133,0
+EOLS.US,D,20221109,000000,7.75,8,7.02,7.07,729822,0
+EOLS.US,D,20221110,000000,7.34,7.7,7.315,7.5,370464,0
+EOLS.US,D,20221111,000000,7.48,7.54,7.33,7.47,239393,0
+EOLS.US,D,20221114,000000,7.45,7.65,7.01,7.36,507927,0
+EOLS.US,D,20221115,000000,7.51,7.6,7.4,7.54,541188,0
+EOLS.US,D,20221116,000000,7.45,7.9599,7.43,7.75,597013,0
+EOLS.US,D,20221117,000000,7.63,7.74,7.57,7.71,205997,0
+EOLS.US,D,20221118,000000,7.83,7.99,7.57,7.6,316625,0
+EOLS.US,D,20221121,000000,7.51,7.83,7.47,7.78,307933,0
+EOLS.US,D,20221122,000000,7.73,8.005,7.47,7.76,333492,0
+EOLS.US,D,20221123,000000,7.75,7.815,7.49,7.51,226385,0
+EOLS.US,D,20221125,000000,7.47,7.68,7.4,7.62,82470,0
+EOLS.US,D,20221128,000000,7.53,7.655,7.025,7.09,294072,0
+EOLS.US,D,20221129,000000,7.1,7.33,6.965,7.11,419048,0
+EOLS.US,D,20221130,000000,7.1,7.33,7,7.24,375053,0
+EOLS.US,D,20221201,000000,7.2,7.37,7.1,7.34,286562,0
+EOLS.US,D,20221202,000000,7.2,7.4,7.18,7.33,256850,0
+EOLS.US,D,20221205,000000,7.22,7.325,6.93,6.98,391572,0
+EOLS.US,D,20221206,000000,7.03,7.19,6.91,7.18,422166,0
+EOLS.US,D,20221207,000000,7.21,7.4,6.92,7.06,338386,0
+EOLS.US,D,20221208,000000,7.13,7.83,7.04,7.6,781961,0
+EOLS.US,D,20221209,000000,7.54,7.71,7.4448,7.61,302935,0
+EOLS.US,D,20221212,000000,7.6,7.63,7.24,7.51,229658,0
+EOLS.US,D,20221213,000000,7.75,7.84,7.33,7.38,259261,0
+EOLS.US,D,20221214,000000,7.15,7.2501,6.6615,7.03,1255431,0
+EOLS.US,D,20221215,000000,6.89,7.05,6.75,7.02,449306,0
+EOLS.US,D,20221216,000000,6.94,7.08,6.87,7.04,678071,0
+EOLS.US,D,20221219,000000,7.05,7.25,6.96,7,275923,0
+EOLS.US,D,20221220,000000,6.92,7.1,6.84,6.97,257185,0
+EOLS.US,D,20221221,000000,7.01,7.18,6.79,6.79,263071,0
+EOLS.US,D,20221222,000000,6.82,6.97,6.61,6.89,241157,0
+EOLS.US,D,20221223,000000,6.83,6.935,6.675,6.87,245100,0
+EOLS.US,D,20221227,000000,7.01,7.08,6.51,6.52,364638,0
+EOLS.US,D,20221228,000000,6.52,6.89,6.52,6.86,291611,0
+EOLS.US,D,20221229,000000,6.88,7.63,6.88,7.51,398058,0
+EOLS.US,D,20221230,000000,7.55,7.56,7.35,7.51,805550,0
+EOLS.US,D,20230103,000000,7.58,7.875,7.52,7.83,429685,0
+EOLS.US,D,20230104,000000,7.9,8.48,7.885,8.41,313515,0
+EOLS.US,D,20230105,000000,8.41,8.52,8.04,8.12,359059,0
+EOLS.US,D,20230106,000000,8.15,8.31,7.695,7.81,328025,0
+EOLS.US,D,20230109,000000,7.84,8.09,7.755,7.95,403621,0
+EOLS.US,D,20230110,000000,8,8.5,7.999,8.45,224433,0
+EOLS.US,D,20230111,000000,8.48,8.62,8.32,8.5,211010,0
+EOLS.US,D,20230112,000000,8.43,8.62,8.32,8.6,185931,0
+EOLS.US,D,20230113,000000,8.58,8.74,8.51,8.65,173129,0
+EOLS.US,D,20230117,000000,8.59,8.75,8.43,8.46,169175,0
+EOLS.US,D,20230118,000000,8.65,10.19,8.65,9.99,1530129,0
+EOLS.US,D,20230119,000000,10.17,10.67,9.85,10.52,984808,0
+EOLS.US,D,20230120,000000,10.7,11.12,10.57,11.05,1032647,0
+EOLS.US,D,20230123,000000,11.09,11.49,10.96,11.03,820477,0
+EOLS.US,D,20230124,000000,10.92,11.08,10.65,10.79,337165,0
+EOLS.US,D,20230125,000000,10.7,11.065,10.28,11.04,448538,0
+EOLS.US,D,20230126,000000,11.13,11.23,10.16,10.5,564495,0
+EOLS.US,D,20230127,000000,10.37,10.4599,9.9,10.25,819190,0
+EOLS.US,D,20230130,000000,10.33,10.64,9.56,9.82,681734,0
+EOLS.US,D,20230131,000000,9.85,10.52,9.82,10.39,358066,0
+EOLS.US,D,20230201,000000,10.43,10.82,10.27,10.62,340836,0
+EOLS.US,D,20230202,000000,10.69,10.75,9.59,9.75,801324,0
+EOLS.US,D,20230203,000000,9.64,9.99,9.52,9.54,285056,0
+EOLS.US,D,20230206,000000,9.49,9.56,8.97,9.25,434872,0
+EOLS.US,D,20230207,000000,9.39,9.39,8.99,9.25,2663139,0
+EOLS.US,D,20230208,000000,9.21,9.395,9.06,9.07,316207,0
+EOLS.US,D,20230209,000000,9.09,9.31,8.95,9.2,298606,0
+EOLS.US,D,20230210,000000,8.61,9.25,7.79,9.05,2732654,0
+EOLS.US,D,20230213,000000,9.06,9.46,8.92,9.02,408241,0
+EOLS.US,D,20230214,000000,9,9.35,8.94,9.2,462786,0
+EOLS.US,D,20230215,000000,9.15,9.43,9.05,9.37,317309,0
+EOLS.US,D,20230216,000000,9.32,9.5,9.15,9.42,236139,0
+EOLS.US,D,20230217,000000,9.5,9.72,9.1117,9.28,2244103,0
+EOLS.US,D,20230221,000000,9.25,9.25,8.63,8.78,690140,0
+EOLS.US,D,20230222,000000,8.82,9.12,8.69,8.89,416842,0
+EOLS.US,D,20230223,000000,8.91,9.095,8.65,8.86,254978,0
+EOLS.US,D,20230224,000000,8.73,8.92,8.62,8.8,278475,0
+EOLS.US,D,20230227,000000,8.96,9.165,8.73,8.88,203814,0
+EOLS.US,D,20230228,000000,8.85,9.16,8.85,9.07,299077,0
+EOLS.US,D,20230301,000000,9.11,9.21,9.01,9.05,314837,0
+EOLS.US,D,20230302,000000,9,9.1,8.875,8.91,229308,0
+EOLS.US,D,20230303,000000,8.99,9.278,8.89,9.21,289679,0
+EOLS.US,D,20230306,000000,9.25,9.41,9.01,9.2,307211,0
+EOLS.US,D,20230307,000000,9.19,9.31,9.04,9.17,236978,0
+EOLS.US,D,20230308,000000,9.17,9.17,8.75,8.86,394254,0
+EOLS.US,D,20230309,000000,8.76,9.02,8.4,8.58,898037,0
+EOLS.US,D,20230310,000000,8.55,8.56,7.97,8.07,855856,0
+EOLS.US,D,20230313,000000,7.99,8.6344,7.93,8.46,494615,0
+EOLS.US,D,20230314,000000,8.54,8.75,8.2465,8.71,856642,0
+EOLS.US,D,20230315,000000,8.5,8.73,8.395,8.56,446175,0
+EOLS.US,D,20230316,000000,8.46,8.92,8.45,8.49,377779,0
+EOLS.US,D,20230317,000000,8.46,8.67,8.28,8.37,606226,0
+EOLS.US,D,20230320,000000,8.32,8.515,8.18,8.41,275097,0
+EOLS.US,D,20230321,000000,8.5,8.61,8.4,8.42,259674,0
+EOLS.US,D,20230322,000000,8.42,8.605,8.27,8.29,269974,0
+EOLS.US,D,20230323,000000,8.33,8.495,8.115,8.25,308983,0
+EOLS.US,D,20230324,000000,8.2,8.48,8.13,8.44,197080,0
+EOLS.US,D,20230327,000000,8.47,8.53,8.31,8.41,146956,0
+EOLS.US,D,20230328,000000,8.39,8.39,8.14,8.21,207633,0
+EOLS.US,D,20230329,000000,8.31,8.36,8.18,8.34,211612,0
+EOLS.US,D,20230330,000000,8.39,8.48,8.195,8.35,169263,0
+EOLS.US,D,20230331,000000,8.4,8.56,8.27,8.46,328042,0
+EOLS.US,D,20230403,000000,8.43,8.62,8.33,8.46,211146,0
+EOLS.US,D,20230404,000000,8.47,8.48,8.295,8.37,387389,0
+EOLS.US,D,20230405,000000,8.41,8.55,8.28,8.32,239963,0
+EOLS.US,D,20230406,000000,8.29,8.41,8.27,8.39,121513,0
+EOLS.US,D,20230410,000000,8.37,8.39,8.14,8.27,1120110,0
+EOLS.US,D,20230411,000000,8.22,8.41,8.16,8.25,325864,0
+EOLS.US,D,20230412,000000,8.34,8.45,8.24,8.25,219310,0
+EOLS.US,D,20230413,000000,8.3,8.565,8.2,8.55,230464,0
+EOLS.US,D,20230414,000000,8.56,8.65,8.32,8.39,157921,0
+EOLS.US,D,20230417,000000,8.4,8.44,7.975,8.07,1619770,0
+EOLS.US,D,20230418,000000,8.08,8.34,8.08,8.16,583279,0
+EOLS.US,D,20230419,000000,8.15,8.38,8.06,8.36,399685,0
+EOLS.US,D,20230420,000000,8.3,8.68,8.29,8.66,349723,0
+EOLS.US,D,20230421,000000,8.68,9.34,8.68,9.15,681882,0
+EOLS.US,D,20230424,000000,9.2,9.2,8.55,8.71,224859,0
+EOLS.US,D,20230425,000000,8.68,8.78,8.4,8.4,177097,0
+EOLS.US,D,20230426,000000,8.39,8.5,8.21,8.41,218097,0
+EOLS.US,D,20230427,000000,8.42,8.46,8.15,8.27,285431,0
+EOLS.US,D,20230428,000000,8.32,8.86,8.17,8.74,887583,0
+EOLS.US,D,20230501,000000,8.7,8.8499,8.64,8.7,266221,0
+EOLS.US,D,20230502,000000,8.72,8.72,8.21,8.28,270079,0
+EOLS.US,D,20230503,000000,8.37,8.41,8.19,8.31,368565,0
+EOLS.US,D,20230504,000000,8.26,8.36,8.16,8.31,199094,0
+EOLS.US,D,20230505,000000,8.39,8.59,8.1701,8.5,350276,0
+EOLS.US,D,20230508,000000,8.53,9.1,8.53,8.93,1422347,0
+EOLS.US,D,20230509,000000,9,9.39,8.8001,9.07,825443,0
+EOLS.US,D,20230510,000000,9.52,10.79,9.32,10.52,1786674,0
+EOLS.US,D,20230511,000000,10.5,10.82,10.24,10.3,627591,0
+EOLS.US,D,20230512,000000,10.26,10.39,10.0601,10.26,484812,0
+EOLS.US,D,20230515,000000,10.27,10.39,10.0401,10.32,453432,0
+EOLS.US,D,20230516,000000,10.19,10.19,9.69,9.71,292991,0
+EOLS.US,D,20230517,000000,9.73,9.96,9.61,9.88,386614,0
+EOLS.US,D,20230518,000000,9.88,10.05,9.735,9.89,314335,0
+EOLS.US,D,20230519,000000,9.99,9.99,9.72,9.89,278612,0
+EOLS.US,D,20230522,000000,9.83,10.36,9.7778,10.1,681648,0
+EOLS.US,D,20230523,000000,10.08,10.25,9.54,9.74,492237,0
+EOLS.US,D,20230524,000000,9.69,9.69,9.23,9.3,554261,0
+EOLS.US,D,20230525,000000,9.3,9.335,8.9,8.98,358554,0
+EOLS.US,D,20230526,000000,9.06,9.14,8.74,8.78,312477,0
+EOLS.US,D,20230530,000000,8.75,9,8.58,9,545735,0
+EOLS.US,D,20230531,000000,8.98,9.3,8.89,9.05,413119,0
+EOLS.US,D,20230601,000000,9,9.07,8.66,8.67,484433,0
+EOLS.US,D,20230602,000000,8.7,8.87,8.52,8.87,247947,0
+EOLS.US,D,20230605,000000,8.83,8.89,8.74,8.78,408948,0
+EOLS.US,D,20230606,000000,8.78,8.85,8.67,8.74,394205,0
+EOLS.US,D,20230607,000000,8.78,8.99,8.51,8.75,917810,0
+EOLS.US,D,20230608,000000,8.72,8.8,8.55,8.58,333360,0
+EOLS.US,D,20230609,000000,8.57,8.65,8.145,8.32,2542828,0
+EOLS.US,D,20230612,000000,8.34,8.45,8.07,8.23,1088118,0
+EOLS.US,D,20230613,000000,8.24,8.4334,7.93,8.07,804119,0
+EOLS.US,D,20230614,000000,8.09,8.155,7.65,7.74,753341,0
+EOLS.US,D,20230615,000000,7.74,7.7999,7.57,7.69,759202,0
+EOLS.US,D,20230616,000000,7.76,7.89,7.58,7.79,628799,0
+EOLS.US,D,20230620,000000,7.9,8.12,7.64,8.1,537292,0
+EOLS.US,D,20230621,000000,8.06,8.205,7.85,8.17,311569,0
+EOLS.US,D,20230622,000000,8.16,8.19,7.93,7.99,327686,0
+EOLS.US,D,20230623,000000,7.94,7.97,7.69,7.81,1708402,0
+EOLS.US,D,20230626,000000,7.725,7.78,7.365,7.38,600681,0
+EOLS.US,D,20230627,000000,7.37,7.45,7.2,7.29,917057,0
+EOLS.US,D,20230628,000000,7.28,7.35,7.14,7.34,386249,0
+EOLS.US,D,20230629,000000,7.28,7.47,7.15,7.23,453333,0
+EOLS.US,D,20230630,000000,7.28,7.34,7.21,7.27,560699,0
+EOLS.US,D,20230703,000000,7.28,7.3,7.14,7.24,278922,0
+EOLS.US,D,20230705,000000,7.25,7.3,7.16,7.25,501686,0
+EOLS.US,D,20230706,000000,7.15,7.25,7.07,7.17,513961,0
+EOLS.US,D,20230707,000000,7.13,7.2,7.08,7.15,408590,0
+EOLS.US,D,20230710,000000,7.2,7.505,7.2,7.35,522715,0
+EOLS.US,D,20230711,000000,7.36,7.37,7.25,7.3,446432,0
+EOLS.US,D,20230712,000000,7.39,7.46,7.28,7.39,711232,0
+EOLS.US,D,20230713,000000,7.44,7.7,7.355,7.6,562373,0
+EOLS.US,D,20230714,000000,7.59,7.61,7.32,7.4,479017,0
+EOLS.US,D,20230717,000000,7.41,7.48,7.31,7.32,367848,0
+EOLS.US,D,20230718,000000,7.31,7.465,7.284,7.39,452465,0
+EOLS.US,D,20230719,000000,7.44,7.65,7.4,7.59,483599,0
+EOLS.US,D,20230720,000000,7.58,7.58,7.22,7.29,318011,0
+EOLS.US,D,20230721,000000,7.34,7.51,7.29,7.41,457114,0
+EOLS.US,D,20230724,000000,7.41,7.45,7.14,7.21,359814,0
+EOLS.US,D,20230725,000000,7.2,7.52,7.11,7.49,472154,0
+EOLS.US,D,20230726,000000,7.47,7.82,7.375,7.82,512008,0
+EOLS.US,D,20230727,000000,8.75,10.29,8.72,10.13,3854711,0
+EOLS.US,D,20230728,000000,10.26,10.675,9.99,10.13,2526943,0
+EOLS.US,D,20230731,000000,10.18,10.43,10,10.02,804177,0
+EOLS.US,D,20230801,000000,10.13,10.22,9.94,10.17,696243,0
+EOLS.US,D,20230802,000000,10.09,10.21,9.76,9.84,757201,0
+EOLS.US,D,20230803,000000,10.3,10.3,9.7,10.05,1039433,0
+EOLS.US,D,20230804,000000,10.13,11.27,9.7703,9.88,1032898,0
+EOLS.US,D,20230807,000000,9.79,10.06,9.31,9.33,650267,0
+EOLS.US,D,20230808,000000,9.395,9.53,9.1,9.4,419458,0
+EOLS.US,D,20230809,000000,9.4,9.42,9,9.27,340402,0
+EOLS.US,D,20230810,000000,9.29,10,9.1,9.6,1467618,0
+EOLS.US,D,20230811,000000,9.59,9.9399,9.575,9.85,644893,0
+EOLS.US,D,20230814,000000,9.8,9.81,9.61,9.78,598746,0
+EOLS.US,D,20230815,000000,9.78,10.27,9.78,10.2,506370,0
+EOLS.US,D,20230816,000000,10.34,10.605,10.1157,10.2,995673,0
+EOLS.US,D,20230817,000000,10.19,10.19,9.515,9.55,457492,0
+EOLS.US,D,20230818,000000,9.5,9.78,9.3604,9.52,279634,0
+EOLS.US,D,20230821,000000,9.52,9.54,9.25,9.4,343563,0
+EOLS.US,D,20230822,000000,9.41,9.59,9.29,9.49,306810,0
+EOLS.US,D,20230823,000000,9.51,9.54,9.2006,9.23,297654,0
+EOLS.US,D,20230824,000000,9.16,9.19,8.75,8.82,351393,0
+EOLS.US,D,20230825,000000,8.82,9.2,8.82,9.06,389366,0
+EOLS.US,D,20230828,000000,9.15,10.09,9.15,9.89,662501,0
+EOLS.US,D,20230829,000000,9.89,10.015,9.7,9.96,420877,0
+EOLS.US,D,20230830,000000,9.99,10.15,9.96,10.02,418753,0
+EOLS.US,D,20230831,000000,10.03,10.0967,9.85,9.89,351738,0
+EOLS.US,D,20230901,000000,9.96,10,9.485,9.91,387534,0
+EOLS.US,D,20230905,000000,9.85,9.86,9.65,9.73,351426,0
+EOLS.US,D,20230906,000000,9.77,9.86,9.64,9.76,286095,0
+EOLS.US,D,20230907,000000,9.76,9.85,9.49,9.8,252713,0
+EOLS.US,D,20230908,000000,9.8,9.87,9.52,9.52,275096,0
+EOLS.US,D,20230911,000000,9.495,9.59,9.38,9.55,287314,0
+EOLS.US,D,20230912,000000,9.51,9.63,9.2,9.23,248858,0
+EOLS.US,D,20230913,000000,9.21,9.36,9.1801,9.19,293876,0
+EOLS.US,D,20230914,000000,9.22,9.52,9.18,9.45,322902,0
+EOLS.US,D,20230915,000000,9.45,9.53,9.32,9.44,686639,0
+EOLS.US,D,20230918,000000,9.44,9.44,9.09,9.38,300964,0
+EOLS.US,D,20230919,000000,9.38,9.38,8.83,9.1,604355,0
+EOLS.US,D,20230920,000000,9.16,9.26,9.08,9.19,308875,0
+EOLS.US,D,20230921,000000,9.08,9.24,8.9916,9.15,284113,0
+EOLS.US,D,20230922,000000,9.17,9.255,9.14,9.19,233860,0
+EOLS.US,D,20230925,000000,9.11,9.18,8.945,8.99,237878,0
+EOLS.US,D,20230926,000000,8.95,9.235,8.86,8.87,378233,0
+EOLS.US,D,20230927,000000,8.9,9.12,8.9,9.09,292078,0
+EOLS.US,D,20230928,000000,9.1,9.325,9.045,9.25,273697,0
+EOLS.US,D,20230929,000000,9.29,9.53,9.12,9.14,611339,0
+EOLS.US,D,20231002,000000,9.1,9.11,8.645,8.67,449749,0
+EOLS.US,D,20231003,000000,8.62,8.98,8.62,8.72,321206,0
+EOLS.US,D,20231004,000000,8.72,8.775,8.37,8.43,265868,0
+EOLS.US,D,20231005,000000,8.44,8.59,8.3601,8.59,248637,0
+EOLS.US,D,20231006,000000,8.58,8.9,8.53,8.82,314582,0
+EOLS.US,D,20231009,000000,8.64,8.91,8.64,8.84,214904,0
+EOLS.US,D,20231010,000000,8.88,8.95,8.7575,8.79,278557,0
+EOLS.US,D,20231011,000000,8.82,8.82,8.36,8.37,297550,0
+EOLS.US,D,20231012,000000,8.35,8.47,8.05,8.09,453940,0
+EOLS.US,D,20231013,000000,8.11,8.24,8,8.14,251257,0
+EOLS.US,D,20231016,000000,8.2,8.31,7.95,8.3,2246759,0
+EOLS.US,D,20231017,000000,8.28,8.735,8.28,8.48,475732,0
+EOLS.US,D,20231018,000000,8.36,8.59,8.1,8.13,486293,0
+EOLS.US,D,20231019,000000,8,8.37,7.92,7.93,359118,0
+EOLS.US,D,20231020,000000,7.92,8.05,7.685,7.81,2476957,0
+EOLS.US,D,20231023,000000,7.81,7.84,7.55,7.71,400681,0
+EOLS.US,D,20231024,000000,7.79,8.05,7.79,7.94,599681,0
+EOLS.US,D,20231025,000000,7.89,7.98,7.725,7.79,334779,0
+EOLS.US,D,20231026,000000,7.83,7.97,7.73,7.77,383174,0
+EOLS.US,D,20231027,000000,7.76,7.83,7.58,7.71,303729,0
+EOLS.US,D,20231030,000000,7.79,7.91,7.58,7.61,327850,0
+EOLS.US,D,20231031,000000,7.67,7.77,7.51,7.6,386404,0
+EOLS.US,D,20231101,000000,7.61,7.67,7.44,7.65,1007961,0
+EOLS.US,D,20231102,000000,7.69,7.825,7.67,7.78,950498,0
+EOLS.US,D,20231103,000000,7.94,8.18,7.89,7.93,966431,0
+EOLS.US,D,20231106,000000,7.92,8.02,7.78,7.97,1040122,0
+EOLS.US,D,20231107,000000,8,8.2,7.89,8.08,1294367,0
+EOLS.US,D,20231108,000000,9.25,9.68,8.65,8.74,2093010,0
+EOLS.US,D,20231109,000000,8.78,8.78,7.98,8.29,2721969,0
+EOLS.US,D,20231110,000000,8.31,8.31,7.74,8,1267875,0
+EOLS.US,D,20231113,000000,7.92,8.13,7.8111,8.12,721407,0
+EOLS.US,D,20231114,000000,8.31,8.65,8.31,8.45,1480656,0
+EOLS.US,D,20231115,000000,8.53,9.11,8.53,8.91,1048253,0
+EOLS.US,D,20231116,000000,8.86,9.086,8.73,9.02,555114,0
+EOLS.US,D,20231117,000000,9.11,9.49,9,9.38,928686,0
+EOLS.US,D,20231120,000000,9.39,9.85,9.24,9.84,603094,0
+EOLS.US,D,20231121,000000,9.8,10,9.38,9.42,814146,0
+EOLS.US,D,20231122,000000,9.47,9.635,9.32,9.4,2104313,0
+EOLS.US,D,20231124,000000,9.43,9.78,9.41,9.63,816157,0
+EOLS.US,D,20231127,000000,9.51,9.59,9.29,9.51,871593,0
+EOLS.US,D,20231128,000000,9.56,9.64,9.32,9.54,742503,0
+EOLS.US,D,20231129,000000,9.62,9.72,9.46,9.52,729518,0
+EOLS.US,D,20231130,000000,9.48,9.71,9.45,9.47,642270,0
+EOLS.US,D,20231201,000000,9.47,9.78,9.34,9.75,325338,0
+EOLS.US,D,20231204,000000,9.7,9.975,9.65,9.895,377231,0
+EOLS.US,D,20231205,000000,9.86,10.05,9.735,9.93,418293,0
+EOLS.US,D,20231206,000000,10.05,10.165,9.9,9.94,530954,0
+EOLS.US,D,20231207,000000,9.91,9.99,9.565,9.59,402923,0
+EOLS.US,D,20231208,000000,9.51,9.8402,9.51,9.78,350931,0
+EOLS.US,D,20231211,000000,9.68,9.77,9.38,9.57,319590,0
+EOLS.US,D,20231212,000000,9.61,9.855,9.53,9.83,534284,0
+EOLS.US,D,20231213,000000,9.86,10.2,9.76,10.06,457564,0
+EOLS.US,D,20231214,000000,10.24,10.32,9.84,9.91,493721,0
+EOLS.US,D,20231215,000000,9.97,10.15,9.775,9.9,790544,0
+EOLS.US,D,20231218,000000,9.95,10.03,9.765,9.84,242176,0
+EOLS.US,D,20231219,000000,9.99,10.17,9.78,9.84,229435,0
+EOLS.US,D,20231220,000000,10.14,10.14,9.65,9.68,383151,0
+EOLS.US,D,20231221,000000,9.79,9.99,9.7,9.98,433297,0
+EOLS.US,D,20231222,000000,10,10.278,9.85,9.96,472871,0
+EOLS.US,D,20231226,000000,9.94,10.24,9.94,10.03,523058,0
+EOLS.US,D,20231227,000000,10.08,10.225,10.04,10.15,454937,0
+EOLS.US,D,20231228,000000,10.05,10.41,10.02,10.33,406215,0
+EOLS.US,D,20231229,000000,10.33,10.59,10.2,10.53,355117,0
+EOLS.US,D,20240102,000000,10.47,10.735,9.95,9.99,581003,0
+EOLS.US,D,20240103,000000,9.98,10.17,9.8,10.15,416952,0
+EOLS.US,D,20240104,000000,10.28,10.54,10.23,10.25,334475,0
+EOLS.US,D,20240105,000000,10.13,10.59,9.95,10.45,416671,0
+EOLS.US,D,20240108,000000,10.44,10.69,10.27,10.37,373274,0
+EOLS.US,D,20240109,000000,10.28,10.67,10.27,10.54,371786,0
+EOLS.US,D,20240110,000000,10.59,10.96,10.59,10.68,409975,0
+EOLS.US,D,20240111,000000,10.6,10.79,10.4573,10.64,653468,0
+EOLS.US,D,20240112,000000,10.64,10.88,10.5,10.55,322572,0
+EOLS.US,D,20240116,000000,10.47,10.485,10.3,10.43,481283,0
+EOLS.US,D,20240117,000000,11,12.81,10.752,12.48,4081461,0
+EOLS.US,D,20240118,000000,12.61,12.61,11.68,11.84,1273314,0
+EOLS.US,D,20240119,000000,11.91,12.27,11.7,11.85,869285,0
+EOLS.US,D,20240122,000000,12,12.47,11.83,12.09,693303,0
+EOLS.US,D,20240123,000000,12.19,12.27,11.71,11.75,339114,0
+EOLS.US,D,20240124,000000,11.83,11.94,11.565,11.63,321376,0
+EOLS.US,D,20240125,000000,11.71,11.87,11.45,11.84,217956,0
+EOLS.US,D,20240126,000000,11.93,12.18,11.9,11.94,275776,0
+EOLS.US,D,20240129,000000,12.68,13.74,12.4076,13.47,1504364,0
+EOLS.US,D,20240130,000000,13.34,13.34,12.8017,12.97,640861,0
+EOLS.US,D,20240131,000000,12.9,13.15,12.69,12.69,400094,0
+EOLS.US,D,20240201,000000,12.9,13.12,12.6,13.04,479729,0
+EOLS.US,D,20240202,000000,12.9,13.575,12.76,13.47,612395,0
+EOLS.US,D,20240205,000000,13.13,13.28,12.715,12.77,659069,0
+EOLS.US,D,20240206,000000,12.85,13.25,12.815,13.05,460651,0
+EOLS.US,D,20240207,000000,13,13.29,12.81,13.15,680003,0
+EOLS.US,D,20240208,000000,13.01,13.38,12.9201,13.36,402155,0
+EOLS.US,D,20240209,000000,13.46,13.78,13.3,13.7,964282,0
+EOLS.US,D,20240212,000000,13.73,14.1,13.56,13.73,679748,0
+EOLS.US,D,20240213,000000,13.33,13.48,13.05,13.42,388928,0
+EOLS.US,D,20240214,000000,13.68,13.76,13.49,13.52,311717,0
+EOLS.US,D,20240215,000000,13.74,13.89,13.53,13.77,395131,0
+EOLS.US,D,20240216,000000,13.63,13.6525,13.41,13.52,262318,0
+EOLS.US,D,20240220,000000,13.46,13.59,13.29,13.31,313516,0
+EOLS.US,D,20240221,000000,13.26,13.38,13.03,13.07,482882,0
+EOLS.US,D,20240222,000000,13,13.345,12.9,13.16,405291,0
+EOLS.US,D,20240223,000000,13.19,13.75,13.11,13.72,619604,0
+EOLS.US,D,20240226,000000,13.7,14.82,13.66,14.13,956657,0
+EOLS.US,D,20240227,000000,14.26,14.81,14.11,14.54,969795,0
+EOLS.US,D,20240228,000000,14.37,14.6,14.305,14.42,347935,0
+EOLS.US,D,20240229,000000,14.59,14.89,14.54,14.83,591329,0
+EOLS.US,D,20240301,000000,14.83,15.08,14.56,14.91,770303,0
+EOLS.US,D,20240304,000000,14.94,15.4325,14.73,14.74,497981,0
+EOLS.US,D,20240305,000000,14.77,14.9199,14.275,14.57,381921,0
+EOLS.US,D,20240306,000000,14.65,14.79,14.08,14.11,296279,0
+EOLS.US,D,20240307,000000,14.18,14.98,14.01,14.79,938834,0
+EOLS.US,D,20240308,000000,14.45,14.55,12.7,14.07,1594072,0
+EOLS.US,D,20240311,000000,15.19,15.21,13.7,14.01,1691360,0
+EOLS.US,D,20240312,000000,14.07,14.27,13.81,14.09,673972,0
+EOLS.US,D,20240313,000000,14.07,14.2,13.875,14.04,666406,0
+EOLS.US,D,20240314,000000,14.07,14.14,13.71,14.07,550872,0
+EOLS.US,D,20240315,000000,14,14.13,13.8389,13.9,528841,0
+EOLS.US,D,20240318,000000,14,14.11,13.76,14,640526,0
+EOLS.US,D,20240319,000000,13.79,14.12,13.55,13.98,664692,0
+EOLS.US,D,20240320,000000,13.85,14.14,13.66,13.95,898242,0
+EOLS.US,D,20240321,000000,14.05,14.37,13.75,13.79,644875,0
+EOLS.US,D,20240322,000000,13.79,14.08,13.6897,13.81,661772,0
+EOLS.US,D,20240325,000000,13.78,14,13.575,13.8,508417,0
+EOLS.US,D,20240326,000000,13.86,14.17,13.815,13.85,910070,0
+EOLS.US,D,20240327,000000,13.86,14.16,13.85,14,672643,0
+EOLS.US,D,20240328,000000,13.99,14.365,13.92,14,706671,0
+EOLS.US,D,20240401,000000,14,14.06,13.7,13.755,616069,0
+EOLS.US,D,20240402,000000,13.62,13.79,13.375,13.76,503640,0
+EOLS.US,D,20240403,000000,13.36,13.93,13.32,13.58,421842,0
+EOLS.US,D,20240404,000000,13.64,13.95,13.41,13.42,424492,0
+EOLS.US,D,20240405,000000,13.41,13.53,13.19,13.26,328917,0
+EOLS.US,D,20240408,000000,13.18,13.41,13.11,13.3,650363,0
+EOLS.US,D,20240409,000000,13.36,13.49,13.18,13.29,277507,0
+EOLS.US,D,20240410,000000,13.002,13.19,12.7,12.77,435136,0
+EOLS.US,D,20240411,000000,12.85,12.85,12.63,12.69,289593,0
+EOLS.US,D,20240412,000000,12.56,12.605,11.97,12.09,321699,0
+EOLS.US,D,20240415,000000,12.21,12.21,11.86,11.89,965411,0
+EOLS.US,D,20240416,000000,11.84,12.08,11.715,12.05,497657,0
+EOLS.US,D,20240417,000000,12.05,12.12,11.6196,11.64,269975,0
+EOLS.US,D,20240418,000000,11.69,11.69,11.26,11.56,341706,0
+EOLS.US,D,20240419,000000,11.47,11.61,11.35,11.53,346781,0
+EOLS.US,D,20240422,000000,11.59,11.7985,11.29,11.72,339146,0
+EOLS.US,D,20240423,000000,11.82,11.99,11.635,11.7,405768,0
+EOLS.US,D,20240424,000000,11.68,11.68,11.4,11.5,262580,0
+EOLS.US,D,20240425,000000,11.35,11.48,11.07,11.46,548254,0
+EOLS.US,D,20240426,000000,11.46,11.63,11.31,11.43,796551,0
+EOLS.US,D,20240429,000000,11.51,11.94,11.51,11.71,612324,0
+EOLS.US,D,20240430,000000,11.68,11.8158,11.58,11.77,671981,0
+EOLS.US,D,20240501,000000,12.06,12.68,12.01,12.62,650250,0
+EOLS.US,D,20240502,000000,12.73,13.25,12.39,13.22,1105905,0
+EOLS.US,D,20240503,000000,13.4,13.54,13.2,13.3,1126051,0
+EOLS.US,D,20240506,000000,13.31,13.63,13.245,13.39,457275,0
+EOLS.US,D,20240507,000000,13.31,13.66,13.31,13.42,571860,0
+EOLS.US,D,20240508,000000,13.15,13.795,12.3424,13.26,1264863,0
+EOLS.US,D,20240509,000000,13.12,13.28,12.87,13.13,2232156,0
+EOLS.US,D,20240510,000000,13,13.05,12.511,12.75,423435,0
+EOLS.US,D,20240513,000000,12.81,13.03,12.6,12.61,593547,0
+EOLS.US,D,20240514,000000,12.68,12.8,12.53,12.77,440131,0
+EOLS.US,D,20240515,000000,12.84,13.28,12.77,13.24,400720,0
+EOLS.US,D,20240516,000000,13.19,13.765,13.12,13.7,528964,0
+EOLS.US,D,20240517,000000,13.74,13.82,13.3,13.59,712134,0
+EOLS.US,D,20240520,000000,13.59,13.6,13.3,13.42,370217,0
+EOLS.US,D,20240521,000000,13.38,13.51,13.05,13.16,392020,0
+EOLS.US,D,20240522,000000,13.11,13.3,12.9,12.94,224217,0
+EOLS.US,D,20240523,000000,12.97,12.97,12.395,12.45,328450,0
+EOLS.US,D,20240524,000000,12.51,12.74,12.41,12.51,254903,0
+EOLS.US,D,20240528,000000,12.59,12.8,12.45,12.63,419510,0
+EOLS.US,D,20240529,000000,12.5,12.67,12.3417,12.64,266926,0
+EOLS.US,D,20240530,000000,12.65,12.76,12.49,12.61,237230,0
+EOLS.US,D,20240531,000000,12.73,13,12.65,12.93,425086,0
+EOLS.US,D,20240603,000000,13,13.24,12.93,13.01,326745,0
+EOLS.US,D,20240604,000000,12.88,12.96,12.57,12.86,529026,0
+EOLS.US,D,20240605,000000,12.9,13.02,12.77,13,417804,0
+EOLS.US,D,20240606,000000,12.87,12.94,12.36,12.4,501339,0
+EOLS.US,D,20240607,000000,12.25,12.27,11.52,11.69,780903,0
+EOLS.US,D,20240610,000000,11.64,11.64,11.3,11.43,551128,0
+EOLS.US,D,20240611,000000,11.38,11.62,11.21,11.58,314783,0
+EOLS.US,D,20240612,000000,11.94,12,11.44,11.53,628543,0
+EOLS.US,D,20240613,000000,11.54,11.72,11.5,11.585,364019,0
+EOLS.US,D,20240614,000000,11.48,11.55,11.23,11.33,452435,0
+EOLS.US,D,20240617,000000,11.33,11.42,10.87,10.88,677893,0
+EOLS.US,D,20240618,000000,10.79,10.87,10.53,10.64,576710,0
+EOLS.US,D,20240620,000000,10.58,10.87,10.48,10.77,554620,0
+EOLS.US,D,20240621,000000,10.83,10.83,10.32,10.55,1039188,0
+EOLS.US,D,20240624,000000,10.6,10.71,10.45,10.51,385282,0
+EOLS.US,D,20240625,000000,10.6,10.6,10.385,10.45,348054,0
+EOLS.US,D,20240626,000000,10.39,10.795,10.24,10.74,666330,0
+EOLS.US,D,20240627,000000,10.72,11,10.641,10.93,414228,0
+EOLS.US,D,20240628,000000,11,11,10.66,10.85,2369968,0
+EOLS.US,D,20240701,000000,10.83,11.11,10.7,11.08,498227,0
+EOLS.US,D,20240702,000000,11,11,10.63,10.66,376355,0
+EOLS.US,D,20240703,000000,10.7,11.01,10.7,10.99,220036,0
+EOLS.US,D,20240705,000000,10.95,10.97,10.75,10.93,198785,0
+EOLS.US,D,20240708,000000,11.1,11.25,10.98,11.1,366107,0
+EOLS.US,D,20240709,000000,11.09,11.24,10.965,11.17,303450,0
+EOLS.US,D,20240710,000000,11.19,11.24,10.85,10.95,351800,0
+EOLS.US,D,20240711,000000,11.13,11.725,11.0041,11.68,599749,0
+EOLS.US,D,20240712,000000,11.86,11.98,11.68,11.77,314575,0
+EOLS.US,D,20240715,000000,11.8,12.12,11.76,12.07,300917,0
+EOLS.US,D,20240716,000000,12.15,12.41,12,12.02,438094,0
+EOLS.US,D,20240717,000000,11.91,12.02,11.72,11.95,364200,0
+EOLS.US,D,20240718,000000,11.91,11.96,11.64,11.73,211787,0
+EOLS.US,D,20240719,000000,11.77,12.13,11.61,11.96,325086,0
+EOLS.US,D,20240722,000000,12.19,12.35,11.82,12.31,363776,0
+EOLS.US,D,20240723,000000,12.4,12.67,12.23,12.59,260440,0
+EOLS.US,D,20240724,000000,12.57,12.66,12.17,12.3,272879,0
+EOLS.US,D,20240725,000000,12.21,12.45,12.09,12.13,337731,0
+EOLS.US,D,20240726,000000,12.34,12.4,12.05,12.31,250431,0
+EOLS.US,D,20240729,000000,12.3,12.53,12.3,12.37,251617,0
+EOLS.US,D,20240730,000000,12.39,12.59,12,12.19,348550,0
+EOLS.US,D,20240731,000000,12.37,12.71,12.21,12.42,738237,0
+EOLS.US,D,20240801,000000,14,14.4093,13.08,14.04,1447727,0
+EOLS.US,D,20240802,000000,13.54,13.93,13.37,13.86,768672,0
+EOLS.US,D,20240805,000000,12.9,13.46,12.68,13.31,668735,0
+EOLS.US,D,20240806,000000,13.37,13.4,12.89,12.93,397011,0
+EOLS.US,D,20240807,000000,12.96,13.225,12.8301,12.91,300024,0
+EOLS.US,D,20240808,000000,12.91,13.24,12.8901,13.03,321839,0
+EOLS.US,D,20240809,000000,12.87,13.24,12.79,12.96,476104,0
+EOLS.US,D,20240812,000000,13.02,13.47,12.99,13.05,660916,0
+EOLS.US,D,20240813,000000,13.06,13.57,13.0101,13.54,640385,0
+EOLS.US,D,20240814,000000,13.58,13.96,13.54,13.74,465473,0
+EOLS.US,D,20240815,000000,13.88,14.13,13.55,13.6,602822,0
+EOLS.US,D,20240816,000000,13.6,14.52,13.565,14.35,577324,0
+EOLS.US,D,20240819,000000,14.39,14.89,14.29,14.7,675219,0
+EOLS.US,D,20240820,000000,14.77,14.81,14.48,14.74,935630,0
+EOLS.US,D,20240821,000000,14.77,15.8,14.73,15.66,755685,0
+EOLS.US,D,20240822,000000,15.68,15.91,15.455,15.48,461901,0
+EOLS.US,D,20240823,000000,15.43,16.29,15.312,15.86,757614,0
+EOLS.US,D,20240826,000000,15.89,15.95,15.56,15.81,293853,0
+EOLS.US,D,20240827,000000,15.82,15.9,15.59,15.86,199520,0
+EOLS.US,D,20240828,000000,15.8,15.91,15.48,15.84,565630,0
+EOLS.US,D,20240829,000000,15.85,16.25,15.8,15.83,540232,0
+EOLS.US,D,20240830,000000,15.85,16.02,15.67,15.89,475601,0
+EOLS.US,D,20240903,000000,15.85,16.2797,15.56,15.58,356270,0
+EOLS.US,D,20240904,000000,15.59,15.6,15.252,15.41,305847,0
+EOLS.US,D,20240905,000000,15.41,15.45,14.88,14.98,342718,0
+EOLS.US,D,20240906,000000,14.98,15.08,14.6201,14.71,280808,0
+EOLS.US,D,20240909,000000,14.55,15.59,14.52,15.09,529913,0
+EOLS.US,D,20240910,000000,15.13,15.275,14.93,15.18,374805,0
+EOLS.US,D,20240911,000000,15.12,15.52,14.86,15.27,648324,0
+EOLS.US,D,20240912,000000,15.33,17.08,15.295,16.46,1519989,0
+EOLS.US,D,20240913,000000,16.8,17.59,16.57,17.49,1272898,0
+EOLS.US,D,20240916,000000,17.58,17.7,16.535,16.77,754170,0
+EOLS.US,D,20240917,000000,16.88,17.12,16.66,16.89,561204,0
+EOLS.US,D,20240918,000000,16.87,16.9597,16.09,16.22,433443,0
+EOLS.US,D,20240919,000000,16.56,16.72,16.28,16.44,487447,0
+EOLS.US,D,20240920,000000,16.57,17.0894,16.38,16.55,1477310,0
+EOLS.US,D,20240923,000000,16.57,16.715,15.48,15.53,583650,0
+EOLS.US,D,20240924,000000,15.59,15.86,15.31,15.77,561124,0
+EOLS.US,D,20240925,000000,15.85,16.155,15.66,16.07,598984,0
+EOLS.US,D,20240926,000000,16.2,16.73,16.18,16.35,450734,0
+EOLS.US,D,20240927,000000,16.43,16.5,15.885,15.95,873032,0
+EOLS.US,D,20240930,000000,15.75,16.37,15.75,16.2,493476,0
+EOLS.US,D,20241001,000000,16.24,17.1,16.01,17.02,901481,0
+EOLS.US,D,20241002,000000,16.74,17.17,16.6,17.14,409554,0
+EOLS.US,D,20241003,000000,17.32,17.59,16.9,17.05,505841,0
+EOLS.US,D,20241004,000000,17.05,17.18,16.31,16.34,493841,0
+EOLS.US,D,20241007,000000,16.24,16.505,15.99,16.49,416961,0
+EOLS.US,D,20241008,000000,16.54,17.01,16.49,16.5,954152,0
+EOLS.US,D,20241009,000000,16.5,16.91,16.26,16.77,461964,0
+EOLS.US,D,20241010,000000,16.63,17.18,16.3001,16.55,510008,0
+EOLS.US,D,20241011,000000,16.4,16.95,16.4,16.9,442368,0
+EOLS.US,D,20241014,000000,16.92,17.82,16.72,17.24,850260,0
+EOLS.US,D,20241015,000000,17.04,17.2,16.38,16.7,536358,0
+EOLS.US,D,20241016,000000,16.79,17.5651,16.79,17.45,873293,0
+EOLS.US,D,20241017,000000,17.49,17.49,16.37,16.63,669423,0
+EOLS.US,D,20241018,000000,16.7,16.85,16.53,16.62,278138,0
+EOLS.US,D,20241021,000000,16.65,16.69,16.19,16.24,1238818,0
+EOLS.US,D,20241022,000000,16.22,16.33,15.88,16.04,319632,0
+EOLS.US,D,20241023,000000,16.04,16.075,15.51,15.63,277013,0
+EOLS.US,D,20241024,000000,15.69,16.07,15.56,15.79,269381,0
+EOLS.US,D,20241025,000000,15.8,16.59,15.72,16.46,447142,0
+EOLS.US,D,20241028,000000,16.61,16.78,16.23,16.27,358131,0
+EOLS.US,D,20241029,000000,16.19,16.72,16.06,16.69,273057,0
+EOLS.US,D,20241030,000000,16.5,16.98,15.95,16.75,469300,0
+EOLS.US,D,20241031,000000,16.73,16.73,16.03,16.32,299944,0
+EOLS.US,D,20241101,000000,16.41,16.77,16.35,16.75,374409,0
+EOLS.US,D,20241104,000000,16.65,16.65,16.12,16.42,328034,0
+EOLS.US,D,20241105,000000,16.4,16.685,16.27,16.49,288210,0
+EOLS.US,D,20241106,000000,17.01,17.44,16.47,16.81,1050067,0
+EOLS.US,D,20241107,000000,15.26,15.59,14.255,14.29,2054369,0
+EOLS.US,D,20241108,000000,14.28,14.35,13.35,13.68,1276355,0
+EOLS.US,D,20241111,000000,13.74,13.88,12.97,13.12,730962,0
+EOLS.US,D,20241112,000000,13,13.05,12.41,12.44,942747,0
+EOLS.US,D,20241113,000000,12.46,12.7,12.195,12.25,695947,0
+EOLS.US,D,20241114,000000,12.3,12.46,11.86,11.88,578917,0
+EOLS.US,D,20241115,000000,11.97,12.13,11.37,12.11,1167871,0
+EOLS.US,D,20241118,000000,12.12,12.67,11.95,11.99,676319,0
+EOLS.US,D,20241119,000000,12.04,12.645,11.88,12.39,617027,0
+EOLS.US,D,20241120,000000,12.36,12.65,12.17,12.63,429871,0
+EOLS.US,D,20241121,000000,12.69,13.2,12.53,13.04,901976,0
+EOLS.US,D,20241122,000000,13.12,13.245,12.46,12.6,783859,0
+EOLS.US,D,20241125,000000,12.75,12.85,12.57,12.67,446185,0
+EOLS.US,D,20241126,000000,12.71,12.89,12.485,12.83,539484,0
+EOLS.US,D,20241127,000000,12.93,13.84,12.83,13.8,802620,0
+EOLS.US,D,20241129,000000,13.82,14.33,13.56,13.69,518601,0
+EOLS.US,D,20241202,000000,13.4,13.805,13.34,13.51,386767,0
+EOLS.US,D,20241203,000000,13.44,13.63,13.06,13.1,440205,0
+EOLS.US,D,20241204,000000,12.83,13.21,12.72,12.96,572105,0
+EOLS.US,D,20241205,000000,12.96,12.97,12.68,12.69,322033,0
+EOLS.US,D,20241206,000000,12.65,12.99,12.55,12.66,233712,0
+EOLS.US,D,20241209,000000,12.41,12.625,12.17,12.18,332247,0
+EOLS.US,D,20241210,000000,12.27,12.36,12,12.04,488086,0
+EOLS.US,D,20241211,000000,12.09,12.275,11.985,12.12,382851,0
+EOLS.US,D,20241212,000000,12.08,12.1,11.38,11.58,671176,0
+EOLS.US,D,20241213,000000,11.57,11.815,11.3386,11.51,395023,0
+EOLS.US,D,20241216,000000,11.5,11.8,11.4,11.51,491464,0
+EOLS.US,D,20241217,000000,11.5,11.83,11.43,11.73,603963,0
+EOLS.US,D,20241218,000000,11.73,11.81,10.96,11.08,650397,0
+EOLS.US,D,20241219,000000,11.14,11.35,10.64,10.87,772599,0
+EOLS.US,D,20241220,000000,10.74,11.16,10.73,10.89,979904,0
+EOLS.US,D,20241223,000000,11,11,10.63,10.84,551573,0
+EOLS.US,D,20241224,000000,10.84,10.96,10.635,10.85,277690,0
+EOLS.US,D,20241226,000000,10.77,11.36,10.6,11.35,542092,0
+EOLS.US,D,20241227,000000,11.25,11.38,10.87,11.09,471962,0
+EOLS.US,D,20241230,000000,10.99,11.06,10.64,10.89,531715,0
+EOLS.US,D,20241231,000000,10.95,11.08,10.84,11.04,454137,0
+EOLS.US,D,20250102,000000,11.11,11.44,11,11.11,818557,0
+EOLS.US,D,20250103,000000,11.03,11.66,10.8264,11.53,1176250,0
+EOLS.US,D,20250106,000000,11.61,11.61,10.92,11,901083,0
+EOLS.US,D,20250107,000000,11,11.17,10.63,10.74,690930,0
+EOLS.US,D,20250108,000000,10.66,10.675,10.09,10.21,1097993,0
+EOLS.US,D,20250110,000000,10.06,10.17,9.84,10,819423,0
+EOLS.US,D,20250113,000000,10.02,10.06,9.48,9.8,917313,0
+EOLS.US,D,20250114,000000,9.8,9.89,9.25,9.47,723603,0
+EOLS.US,D,20250115,000000,9.76,10.19,9.64,10.07,483686,0
+EOLS.US,D,20250116,000000,10.04,10.655,9.815,10.61,492013,0
+EOLS.US,D,20250117,000000,10.67,10.86,10.415,10.51,563084,0
+EOLS.US,D,20250121,000000,12.98,14.49,12.74,13.48,2935318,0
+EOLS.US,D,20250122,000000,13.68,14.41,13.645,14.13,1341201,0
+EOLS.US,D,20250123,000000,14.08,14.16,13.75,14.02,923355,0
+EOLS.US,D,20250124,000000,13.96,14.37,13.595,14.23,747951,0
+EOLS.US,D,20250127,000000,14.23,14.81,14.085,14.76,687604,0
+EOLS.US,D,20250128,000000,14.77,14.92,14.2,14.23,1003871,0
+EOLS.US,D,20250129,000000,14.28,14.85,14.22,14.56,881929,0
+EOLS.US,D,20250130,000000,14.4296,14.72,13.83,14.21,725420,0
+EOLS.US,D,20250131,000000,14.23,14.58,13.88,13.97,980226,0
+EOLS.US,D,20250203,000000,13.59,13.74,12.96,12.98,1224768,0
+EOLS.US,D,20250204,000000,13.06,13.2533,12.9,13,832814,0
+EOLS.US,D,20250205,000000,12.84,13.63,12.84,13.57,643650,0
+EOLS.US,D,20250206,000000,13.73,13.73,13.16,13.41,510345,0
+EOLS.US,D,20250207,000000,13.35,13.995,13.03,13.11,991175,0
+EOLS.US,D,20250210,000000,13.26,13.59,12.81,13.11,434180,0
+EOLS.US,D,20250211,000000,13.06,13.83,12.95,13.77,624511,0
+EOLS.US,D,20250212,000000,13.43,14.28,13.39,14.26,812590,0
+EOLS.US,D,20250213,000000,14.45,17.12,14.2,15.04,2362971,0
+EOLS.US,D,20250214,000000,15.2,15.35,14.7068,14.74,793038,0
+EOLS.US,D,20250218,000000,14.7,15,14.515,14.79,500610,0
+EOLS.US,D,20250219,000000,14.75,15.06,14.5016,14.88,637113,0
+EOLS.US,D,20250220,000000,14.85,15.02,14.61,14.62,507715,0
+EOLS.US,D,20250221,000000,14.78,14.78,13.795,13.99,585970,0
+EOLS.US,D,20250224,000000,14.05,14.4,13.83,14.13,409412,0
+EOLS.US,D,20250225,000000,14.215,14.32,13.53,13.96,692128,0
+EOLS.US,D,20250226,000000,14.1,14.49,13.9,14.32,327949,0
+EOLS.US,D,20250227,000000,14.38,14.7,14.03,14.06,322211,0
+EOLS.US,D,20250228,000000,13.91,14.61,13.75,14.59,491923,0
+EOLS.US,D,20250303,000000,14.66,14.94,14.1,14.34,865600,0
+EOLS.US,D,20250304,000000,14.1,14.43,13.85,14.35,912505,0
+EOLS.US,D,20250305,000000,14.5,14.599,13.47,14.17,809752,0
+EOLS.US,D,20250306,000000,13.73,14.28,13.38,13.5,835031,0
+EOLS.US,D,20250307,000000,13.45,13.81,13.24,13.58,1190607,0
+EOLS.US,D,20250310,000000,13.44,13.6,11.93,12.68,1415477,0
+EOLS.US,D,20250311,000000,12.6,12.86,12.04,12.71,798230,0
+EOLS.US,D,20250312,000000,12.74,13.43,12.66,13.42,763099,0
+EOLS.US,D,20250313,000000,13.27,13.41,12.71,12.96,533764,0
+EOLS.US,D,20250314,000000,13.1,13.215,12.75,13.2,827049,0
+EOLS.US,D,20250317,000000,13.24,13.59,13.1006,13.59,477035,0
+EOLS.US,D,20250318,000000,13.38,13.475,13.07,13.28,732368,0
+EOLS.US,D,20250319,000000,13.28,13.65,13.1,13.47,574323,0
+EOLS.US,D,20250320,000000,13.32,13.66,13.03,13.25,663353,0
+EOLS.US,D,20250321,000000,13.15,13.3,12.96,13.03,661092,0
+EOLS.US,D,20250324,000000,13.09,13.18,12.68,13,527447,0
+EOLS.US,D,20250325,000000,13,13.1,12.315,12.43,494142,0
+EOLS.US,D,20250326,000000,12.37,12.52,12.2,12.43,328932,0
+EOLS.US,D,20250327,000000,12.4,12.495,11.95,12.24,822459,0
+EOLS.US,D,20250328,000000,12.33,12.33,11.59,12.05,733234,0
+EOLS.US,D,20250331,000000,11.7,12.08,11.61,12.03,534673,0
+EOLS.US,D,20250401,000000,11.9,12.255,11.82,11.99,616231,0
+EOLS.US,D,20250402,000000,11.88,12.51,11.81,12.22,876656,0
+EOLS.US,D,20250403,000000,11.7,12,11.12,11.39,1266944,0
+EOLS.US,D,20250404,000000,10.88,10.91,9.9,10.69,1506576,0
+EOLS.US,D,20250407,000000,10.06,10.7435,9.691,10.24,1080489,0
+EOLS.US,D,20250408,000000,10.69,10.71,9.3103,9.36,1381286,0
+EOLS.US,D,20250409,000000,9.13,10.52,8.67,10.37,2004002,0
+EOLS.US,D,20250410,000000,9.91,9.91,9.25,9.415,1646878,0
+EOLS.US,D,20250411,000000,9.45,9.94,9.06,9.54,1119259,0
+EOLS.US,D,20250414,000000,9.84,10.505,9.45,10.27,1583402,0
+EOLS.US,D,20250415,000000,10.19,10.49,9.92,10.23,815872,0
+EOLS.US,D,20250416,000000,10.06,10.385,9.82,10.11,1052600,0
+EOLS.US,D,20250417,000000,10.44,10.97,10.325,10.79,1051625,0
+EOLS.US,D,20250421,000000,10.64,10.701,10.2,10.38,657859,0
+EOLS.US,D,20250422,000000,10.45,10.735,10.36,10.46,500256,0
+EOLS.US,D,20250423,000000,10.79,11.36,10.71,11.23,1074551,0
+EOLS.US,D,20250424,000000,11.22,11.77,11.15,11.55,847418,0
+EOLS.US,D,20250425,000000,11.49,11.96,11.24,11.65,800282,0
+EOLS.US,D,20250428,000000,11.64,11.725,10.875,11.31,769537,0
+EOLS.US,D,20250429,000000,11.33,11.73,11.18,11.57,561781,0
+EOLS.US,D,20250430,000000,11.41,11.53,11.16,11.4,573960,0
+EOLS.US,D,20250501,000000,11.4,11.93,11.15,11.8,653607,0
+EOLS.US,D,20250502,000000,11.91,12.28,11.85,12.08,957495,0
+EOLS.US,D,20250505,000000,12,12.24,11.88,12.01,903003,0
+EOLS.US,D,20250506,000000,11.67,12.04,11.61,11.61,1098673,0
+EOLS.US,D,20250507,000000,11.74,12.155,11.56,11.76,1354168,0
+EOLS.US,D,20250508,000000,11.15,11.42,9.93,10.09,2024670,0
+EOLS.US,D,20250509,000000,10.21,10.605,9.78,9.8,1361368,0
+EOLS.US,D,20250512,000000,10.1,10.165,9.74,9.98,1541531,0
+EOLS.US,D,20250513,000000,10.02,10.385,9.71,10.13,1467329,0
+EOLS.US,D,20250514,000000,10.19,10.59,9.99,9.99,938547,0
+EOLS.US,D,20250515,000000,9.97,10.19,9.89,10,887741,0
+EOLS.US,D,20250516,000000,10.01,10.24,9.68,9.7,1285199,0
+EOLS.US,D,20250519,000000,9.55,10.07,9.4,9.9,1139162,0
+EOLS.US,D,20250520,000000,9.84,10.19,9.75,9.96,801849,0
+EOLS.US,D,20250521,000000,9.81,9.99,9.52,9.59,685969,0
+EOLS.US,D,20250522,000000,9.5,9.7,9.48,9.56,690241,0
+EOLS.US,D,20250523,000000,9.45,9.705,9.44,9.68,462704,0
+EOLS.US,D,20250527,000000,9.97,9.97,9.74,9.81,446995,0
+EOLS.US,D,20250528,000000,9.33,9.58,8.75,9.3,2382319,0
+EOLS.US,D,20250529,000000,9.4,9.4,9,9.34,2017859,0
+EOLS.US,D,20250530,000000,9.42,9.665,9.15,9.19,1596152,0
+EOLS.US,D,20250602,000000,9.2,10.06,9.17,9.97,1797375,0
+EOLS.US,D,20250603,000000,9.98,10.17,9.745,9.96,816517,0
+EOLS.US,D,20250604,000000,9.97,10.0318,9.7,9.8,542733,0
+EOLS.US,D,20250605,000000,9.81,9.9,9.62,9.74,592346,0
+EOLS.US,D,20250606,000000,9.83,10.28,9.65,10.04,1309485,0
+EOLS.US,D,20250609,000000,10.16,10.16,9.37,9.65,1818177,0
+EOLS.US,D,20250610,000000,9.75,9.92,9.47,9.87,956490,0
+EOLS.US,D,20250611,000000,10.17,10.62,10.055,10.24,1563003,0
+EOLS.US,D,20250612,000000,10.13,10.33,10.12,10.18,867895,0
+EOLS.US,D,20250613,000000,10,10.27,9.88,9.93,1190459,0
+EOLS.US,D,20250616,000000,10,10.065,9.8,9.96,895286,0
+EOLS.US,D,20250617,000000,9.88,9.88,9.08,9.25,2316895,0
+EOLS.US,D,20250618,000000,9.26,9.479,9.19,9.3,670186,0
+EOLS.US,D,20250620,000000,9.43,9.43,9.22,9.28,726882,0
+EOLS.US,D,20250623,000000,9.2,9.4734,9.13,9.38,900965,0
+EOLS.US,D,20250624,000000,9.46,9.6799,9.28,9.62,970720,0
+EOLS.US,D,20250625,000000,9.57,9.57,9.085,9.1,687593,0
+EOLS.US,D,20250626,000000,9.07,9.32,9,9.31,711440,0
+EOLS.US,D,20250627,000000,9.34,9.4199,9.05,9.14,779621,0
+EOLS.US,D,20250630,000000,9.13,9.375,9.07,9.21,796121,0
+EOLS.US,D,20250701,000000,9.2,9.625,9,9.2,1122282,0
+EOLS.US,D,20250702,000000,9.23,9.39,9.145,9.21,1068827,0
+EOLS.US,D,20250703,000000,9.2,9.28,9.11,9.27,424231,0
+EOLS.US,D,20250707,000000,9.18,9.37,9.1,9.14,922763,0
+EOLS.US,D,20250708,000000,9.12,9.405,9.12,9.26,610833,0
+EOLS.US,D,20250709,000000,9.39,9.95,9.3017,9.66,898693,0
+EOLS.US,D,20250710,000000,9.61,9.84,9.5,9.73,555686,0
+EOLS.US,D,20250711,000000,9.55,9.75,9.45,9.48,852343,0
+EOLS.US,D,20250714,000000,9.47,9.64,9.43,9.51,690942,0
+EOLS.US,D,20250715,000000,9.6,9.6,9.185,9.27,1307543,0
+EOLS.US,D,20250716,000000,9.29,9.43,9.12,9.2,618719,0
+EOLS.US,D,20250717,000000,9.22,9.425,9.215,9.34,534691,0
+EOLS.US,D,20250718,000000,9.4,9.4742,9.1212,9.2,880966,0
+EOLS.US,D,20250721,000000,9.25,9.41,9.175,9.22,619958,0
+EOLS.US,D,20250722,000000,9.25,9.69,9.18,9.57,800936,0
+EOLS.US,D,20250723,000000,9.68,9.85,9.52,9.58,899339,0
+EOLS.US,D,20250724,000000,9.49,10.2,9.49,9.65,1917380,0
+EOLS.US,D,20250725,000000,9.63,9.7205,9,9.53,1483719,0
+EOLS.US,D,20250728,000000,9.53,9.58,9.25,9.28,687832,0
+EOLS.US,D,20250729,000000,9.28,9.4198,9.19,9.25,878793,0
+EOLS.US,D,20250730,000000,9.31,9.36,8.91,8.96,1393686,0
+EOLS.US,D,20250731,000000,9.01,9.29,8.76,8.92,1241356,0
+EOLS.US,D,20250801,000000,8.85,9.18,8.65,9.15,1697849,0
+EOLS.US,D,20250804,000000,9.18,9.3475,8.89,9.11,1468515,0
+EOLS.US,D,20250805,000000,9.13,9.15,8.73,8.91,4412255,0
+EOLS.US,D,20250806,000000,6.75,6.76,5.85,6.37,13692657,0
+EOLS.US,D,20250807,000000,6.41,6.49,5.97,6.07,3616885,0
+EOLS.US,D,20250808,000000,6.07,6.0796,5.86,5.9,2723073,0
+EOLS.US,D,20250811,000000,5.86,5.97,5.71,5.77,2182426,0
+EOLS.US,D,20250812,000000,5.85,6.46,5.83,6.4,1828245,0
+EOLS.US,D,20250813,000000,6.38,6.74,6.29,6.51,1646851,0
+EOLS.US,D,20250814,000000,6.4,6.45,6.21,6.4,1442421,0
+EOLS.US,D,20250815,000000,6.43,6.94,6.43,6.73,1068356,0
+EOLS.US,D,20250818,000000,6.73,6.82,6.55,6.69,988243,0
+EOLS.US,D,20250819,000000,7.02,7.255,6.88,7.13,1377582,0
+EOLS.US,D,20250820,000000,7.08,7.27,6.88,7.23,1122727,0
+EOLS.US,D,20250821,000000,7.22,7.5,7.165,7.425,838855,0
+EOLS.US,D,20250822,000000,7.51,7.91,7.46,7.68,1342594,0
+EOLS.US,D,20250825,000000,7.925,7.95,7.34,7.43,1191691,0
+EOLS.US,D,20250826,000000,7.43,7.68,7.31,7.65,1194016,0
+EOLS.US,D,20250827,000000,7.54,7.7,7.42,7.58,677311,0
+EOLS.US,D,20250828,000000,7.6,7.69,7.39,7.52,679799,0
+EOLS.US,D,20250829,000000,7.49,7.66,7.44,7.63,472061,0
+EOLS.US,D,20250902,000000,7.59,7.665,7.405,7.5,616045,0
+EOLS.US,D,20250903,000000,7.41,7.54,7.185,7.38,1058568,0
+EOLS.US,D,20250904,000000,7.4,7.53,7.26,7.51,656710,0
+EOLS.US,D,20250905,000000,7.6,7.745,7.51,7.66,534995,0
+EOLS.US,D,20250908,000000,7.61,7.7,7.405,7.61,649894,0
+EOLS.US,D,20250909,000000,7.59,7.655,7.305,7.39,921759,0
+EOLS.US,D,20250910,000000,7.35,7.46,7.29,7.35,1150950,0
+EOLS.US,D,20250911,000000,7.35,7.53,7.23,7.51,746924,0
+EOLS.US,D,20250912,000000,7.53,7.58,7.19,7.19,707868,0
+EOLS.US,D,20250915,000000,7.24,7.28,6.6,6.63,1540787,0
+EOLS.US,D,20250916,000000,6.61,6.76,6.5,6.52,1155733,0
+EOLS.US,D,20250917,000000,6.55,6.765,6.49,6.52,995690,0
+EOLS.US,D,20250918,000000,6.54,6.59,6.395,6.42,1198231,0
+EOLS.US,D,20250919,000000,6.49,6.54,6.2101,6.29,2320125,0
+EOLS.US,D,20250922,000000,6.29,6.32,6.16,6.31,817830,0
+EOLS.US,D,20250923,000000,6.3,6.36,6.18,6.19,943379,0
+EOLS.US,D,20250924,000000,6.16,6.28,6.08,6.09,1199021,0
+EOLS.US,D,20250925,000000,6.01,6.04,5.875,5.98,1041936,0
+EOLS.US,D,20250926,000000,6.03,6.04,5.82,5.99,1280006,0
+EOLS.US,D,20250929,000000,6.05,6.15,5.89,6.14,889685,0
+EOLS.US,D,20250930,000000,6.16,6.22,6.095,6.14,732892,0
+EOLS.US,D,20251001,000000,6.19,6.285,6.08,6.15,951469,0
+EOLS.US,D,20251002,000000,6.18,6.35,6.15,6.24,854936,0
+EOLS.US,D,20251003,000000,6.25,6.55,6.24,6.5,792963,0
+EOLS.US,D,20251006,000000,6.54,6.54,6.4,6.43,813109,0
+EOLS.US,D,20251007,000000,6.41,6.46,6.235,6.26,1088454,0
+EOLS.US,D,20251008,000000,6.33,6.33,6.13,6.21,1063258,0
+EOLS.US,D,20251009,000000,6.21,6.42,6.11,6.23,1180532,0
+EOLS.US,D,20251010,000000,6.26,6.28,5.92,6.14,1273174,0
+EOLS.US,D,20251013,000000,6.15,6.17,5.97,6,1139925,0
+EOLS.US,D,20251014,000000,5.95,6.39,5.91,6.37,1031653,0
+EOLS.US,D,20251015,000000,6.38,6.62,6.38,6.61,887346,0
+EOLS.US,D,20251016,000000,6.65,6.66,6.235,6.3,834304,0
+EOLS.US,D,20251017,000000,6.23,6.41,6.19,6.4,532824,0
+EOLS.US,D,20251020,000000,6.48,6.71,6.45,6.69,809436,0
+EOLS.US,D,20251021,000000,6.67,6.88,6.56,6.79,703803,0
+EOLS.US,D,20251022,000000,6.69,6.9,6.68,6.82,729996,0
+EOLS.US,D,20251023,000000,6.83,6.89,6.715,6.75,357933,0
+EOLS.US,D,20251024,000000,6.77,6.825,6.665,6.79,576998,0
+EOLS.US,D,20251027,000000,6.8,7.338,6.78,7.22,1508098,0
+EOLS.US,D,20251028,000000,7.15,7.185,6.945,7.04,756670,0
+EOLS.US,D,20251029,000000,7.08,7.385,6.82,6.86,1491328,0
+EOLS.US,D,20251030,000000,6.78,7.14,6.665,6.72,953492,0
+EOLS.US,D,20251031,000000,6.67,6.72,6.08,6.46,2510396,0
+EOLS.US,D,20251103,000000,6.46,6.535,6.165,6.39,2019917,0
+EOLS.US,D,20251104,000000,6.25,6.69,6.25,6.41,2461541,0
+EOLS.US,D,20251105,000000,6.41,6.88,6.365,6.81,2343620,0
+EOLS.US,D,20251106,000000,7.685,7.76,7.105,7.18,5596468,0
+EOLS.US,D,20251107,000000,7.15,7.2699,6.49,6.56,1449250,0
+EOLS.US,D,20251110,000000,6.715,7.255,6.57,7.05,3320231,0
+EOLS.US,D,20251111,000000,7.1,7.133,6.78,6.99,2491335,0
+EOLS.US,D,20251112,000000,7.02,7.425,6.95,7.3,1677649,0
+EOLS.US,D,20251113,000000,7.27,7.665,7.14,7.37,2330603,0
+EOLS.US,D,20251114,000000,7.31,7.595,7.18,7.22,1860506,0
+EOLS.US,D,20251117,000000,7.12,7.27,6.93,6.95,1302653,0
+EOLS.US,D,20251118,000000,7,7.1,6.82,7.03,1432047,0
+EOLS.US,D,20251119,000000,6.99,7.03,6.69,6.78,1600367,0
+EOLS.US,D,20251120,000000,6.82,7,6.53,6.62,1280344,0
+EOLS.US,D,20251121,000000,6.56,7.01,6.56,6.85,1224431,0
+EOLS.US,D,20251124,000000,6.8,6.81,6.61,6.74,2080160,0
+EOLS.US,D,20251125,000000,6.84,7.035,6.76,6.98,744486,0
+EOLS.US,D,20251126,000000,7,7.06,6.93,7.04,581373,0
+EOLS.US,D,20251128,000000,7.06,7.16,6.92,7.16,576110,0
+EOLS.US,D,20251201,000000,7.08,7.1499,6.79,6.82,918977,0
+EOLS.US,D,20251202,000000,6.82,6.82,6.355,6.52,1331478,0
+EOLS.US,D,20251203,000000,6.52,6.776,6.52,6.75,987514,0
+EOLS.US,D,20251204,000000,6.72,6.85,6.6903,6.81,541558,0
+EOLS.US,D,20251205,000000,6.85,6.9,6.745,6.85,642326,0
+EOLS.US,D,20251208,000000,6.84,7.075,6.84,6.97,706448,0
+EOLS.US,D,20251209,000000,7,7.1075,6.8,6.98,1474934,0
+EOLS.US,D,20251210,000000,7.04,7.285,6.96,7.08,971124,0
+EOLS.US,D,20251211,000000,7.1,7.15,6.83,6.91,1173288,0
+EOLS.US,D,20251212,000000,6.9,7.05,6.84,7.04,644905,0
+EOLS.US,D,20251215,000000,7.13,7.26,7.07,7.14,814858,0
+EOLS.US,D,20251216,000000,7.18,7.31,7.0995,7.22,700989,0
+EOLS.US,D,20251217,000000,7.17,7.335,7.05,7.08,759980,0
+EOLS.US,D,20251218,000000,7.09,7.29,7.09,7.18,619572,0
+EOLS.US,D,20251219,000000,7.11,7.17,7.005,7.07,1687944,0
+EOLS.US,D,20251222,000000,7.02,7.25,7.01,7.19,551905,0
+EOLS.US,D,20251223,000000,7.16,7.16,6.79,6.81,1016191,0
+EOLS.US,D,20251224,000000,6.8,6.89,6.74,6.85,404967,0
+EOLS.US,D,20251226,000000,6.85,6.925,6.74,6.9,845490,0
+EOLS.US,D,20251229,000000,6.87,6.93,6.635,6.66,742236,0
+EOLS.US,D,20251230,000000,6.62,6.74,6.565,6.67,599362,0
+EOLS.US,D,20251231,000000,6.6,6.795,6.6,6.65,1049786,0
+EOLS.US,D,20260102,000000,6.71,6.77,6.58,6.72,567010,0
+EOLS.US,D,20260105,000000,6.71,6.745,5.97,6.05,1930980,0
+EOLS.US,D,20260106,000000,6.11,6.128,5.81,5.91,1304700,0
+EOLS.US,D,20260107,000000,5.96,6.04,5.615,5.66,1396410,0
+EOLS.US,D,20260108,000000,5.63,5.76,5.61,5.74,992917,0
+EOLS.US,D,20260109,000000,5.64,5.81,5.13,5.65,3103563,0
+EOLS.US,D,20260112,000000,5.76,5.885,5.49,5.77,1744041,0
+EOLS.US,D,20260113,000000,5.74,5.785,5.52,5.72,1745785,0
+EOLS.US,D,20260114,000000,5.66,5.7,4.95,5.02,2820696,0
+EOLS.US,D,20260115,000000,5.05,5.13,4.7401,5,1827644,0
+EOLS.US,D,20260116,000000,4.96,5.24,4.9,5.2,2464769,0
+EOLS.US,D,20260120,000000,5.105,5.24,4.95,5.06,1207903,0
+EOLS.US,D,20260121,000000,5.03,5.075,4.81,4.9,887365,0
+EOLS.US,D,20260122,000000,4.94,5.1,4.88,5.08,1083183,0
+EOLS.US,D,20260123,000000,5.08,5.08,4.88,4.92,1191977,0
+EOLS.US,D,20260126,000000,4.9,4.91,4.68,4.82,1433975,0
+EOLS.US,D,20260127,000000,4.76,4.96,4.695,4.95,1275668,0
+EOLS.US,D,20260128,000000,4.88,4.935,4.75,4.8,1427710,0
+EOLS.US,D,20260129,000000,4.79,4.825,4.62,4.66,1019740,0
+EOLS.US,D,20260130,000000,4.64,4.79,4.56,4.69,1048977,0
+EOLS.US,D,20260202,000000,4.64,4.99,4.575,4.91,1425542,0
+EOLS.US,D,20260203,000000,4.87,4.9,4.605,4.7,842752,0
+EOLS.US,D,20260204,000000,4.7,4.7,4.48,4.59,1277765,0
+EOLS.US,D,20260205,000000,4.53,4.67,4.405,4.41,832621,0
+EOLS.US,D,20260206,000000,4.5,4.6,4.46,4.5,883049,0
+EOLS.US,D,20260209,000000,4.51,4.52,4.2,4.24,1187600,0
+EOLS.US,D,20260210,000000,4.27,4.61,4.25,4.45,1075083,0
+EOLS.US,D,20260211,000000,4.46,4.46,4.0913,4.3,907564,0
+EOLS.US,D,20260212,000000,4.41,4.445,4.19,4.28,475747,0
+EOLS.US,D,20260213,000000,4.29,4.495,4.285,4.3,465454,0
+EOLS.US,D,20260217,000000,4.35,4.45,4.25,4.39,618676,0
+EOLS.US,D,20260218,000000,4.39,4.488,4.295,4.35,471545,0
diff --git a/daily/us/nasdaq stocks/1/epow.us.txt b/daily/us/nasdaq stocks/1/epow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c7ee1d39d903431aa9feeb28569ea5a5f56c06ae
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/epow.us.txt	
@@ -0,0 +1,1260 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EPOW.US,D,20210209,000000,7.99,9.98,5.02,5.32,3686914,0
+EPOW.US,D,20210210,000000,5.55,5.55,4.6,4.66,1727334,0
+EPOW.US,D,20210211,000000,4.68,4.9,4.58,4.62,822521,0
+EPOW.US,D,20210212,000000,4.66,5.44,4.66,4.95,757430,0
+EPOW.US,D,20210216,000000,5.2,5.35,4.9501,5.08,535822,0
+EPOW.US,D,20210217,000000,4.99,5.05,4.7,4.84,225981,0
+EPOW.US,D,20210218,000000,4.76,4.76,4.4,4.6,176049,0
+EPOW.US,D,20210219,000000,4.59,4.9499,4.5001,4.73,139230,0
+EPOW.US,D,20210222,000000,4.64,4.8099,4.4,4.5,137643,0
+EPOW.US,D,20210223,000000,4.4,4.48,4.0622,4.27,127430,0
+EPOW.US,D,20210224,000000,4.25,4.349,4.08,4.28,95231,0
+EPOW.US,D,20210225,000000,4.25,4.3,4.02,4.08,101128,0
+EPOW.US,D,20210226,000000,4.01,4.11,4,4.03,148354,0
+EPOW.US,D,20210301,000000,4.04,4.1599,4.01,4.06,74859,0
+EPOW.US,D,20210302,000000,4.06,4.15,4,4.0068,44515,0
+EPOW.US,D,20210303,000000,4.09,4.25,4,4,165373,0
+EPOW.US,D,20210304,000000,4,4.001,3.41,3.445,193090,0
+EPOW.US,D,20210305,000000,3.35,3.58,3.12,3.335,57922,0
+EPOW.US,D,20210308,000000,3.25,3.55,3.25,3.41,43417,0
+EPOW.US,D,20210309,000000,3.55,3.6799,3.27,3.4,85976,0
+EPOW.US,D,20210310,000000,3.42,3.71,3.3,3.3,79475,0
+EPOW.US,D,20210311,000000,3.32,3.4699,3.32,3.44,42920,0
+EPOW.US,D,20210312,000000,3.44,3.88,3.3618,3.88,171093,0
+EPOW.US,D,20210315,000000,4.03,4.1,3.67,3.91,140905,0
+EPOW.US,D,20210316,000000,3.97,3.97,3.76,3.855,104837,0
+EPOW.US,D,20210317,000000,3.92,3.92,3.7771,3.92,26093,0
+EPOW.US,D,20210318,000000,3.9,4.36,3.89,4.02,113672,0
+EPOW.US,D,20210319,000000,3.95,4.65,3.95,4.53,410951,0
+EPOW.US,D,20210322,000000,4.63,5.19,4.37,4.88,1796916,0
+EPOW.US,D,20210323,000000,5.02,5.55,4.43,4.65,1137038,0
+EPOW.US,D,20210324,000000,4.57,4.57,4.02,4.18,363060,0
+EPOW.US,D,20210325,000000,3.76,3.9799,3.41,3.91,330477,0
+EPOW.US,D,20210326,000000,3.91,4.38,3.77,3.88,230164,0
+EPOW.US,D,20210329,000000,3.84,3.9199,3.5201,3.83,127791,0
+EPOW.US,D,20210330,000000,3.765,3.765,3.62,3.7,70350,0
+EPOW.US,D,20210331,000000,3.78,3.93,3.61,3.62,68394,0
+EPOW.US,D,20210401,000000,3.74,3.81,3.62,3.72,123783,0
+EPOW.US,D,20210405,000000,3.73,3.75,3.65,3.74,39208,0
+EPOW.US,D,20210406,000000,3.69,3.7277,3.51,3.52,70818,0
+EPOW.US,D,20210407,000000,3.51,3.84,3.51,3.67,137165,0
+EPOW.US,D,20210408,000000,3.63,4.11,3.57,3.95,254088,0
+EPOW.US,D,20210409,000000,3.9,3.99,3.55,3.55,201019,0
+EPOW.US,D,20210412,000000,3.64,3.6701,3.42,3.46,64737,0
+EPOW.US,D,20210413,000000,3.44,3.48,3.3,3.39,43303,0
+EPOW.US,D,20210414,000000,3.32,3.42,3.1535,3.16,94976,0
+EPOW.US,D,20210415,000000,3.12,3.2,3.03,3.06,102053,0
+EPOW.US,D,20210416,000000,3.02,3.0948,3.01,3.06,30561,0
+EPOW.US,D,20210419,000000,3.04,3.1,2.96,3.01,165368,0
+EPOW.US,D,20210420,000000,2.97,3.16,2.9601,3.01,31670,0
+EPOW.US,D,20210421,000000,3.0023,3.1527,2.99,3.15,53446,0
+EPOW.US,D,20210422,000000,3.14,3.46,3.0572,3.17,106580,0
+EPOW.US,D,20210423,000000,3.1835,3.2349,3.1099,3.17,21498,0
+EPOW.US,D,20210426,000000,3.205,3.3,3.1,3.175,27681,0
+EPOW.US,D,20210427,000000,3.17,3.29,3.16,3.24,9453,0
+EPOW.US,D,20210428,000000,3.24,3.33,3.2026,3.23,24588,0
+EPOW.US,D,20210429,000000,3.2457,3.35,3.17,3.2,129111,0
+EPOW.US,D,20210430,000000,3.2,3.7,3.135,3.5,479364,0
+EPOW.US,D,20210503,000000,3.58,3.6899,3.14,3.14,294764,0
+EPOW.US,D,20210504,000000,3.14,3.35,3.08,3.18,272355,0
+EPOW.US,D,20210505,000000,3.279,3.279,3.07,3.0805,79006,0
+EPOW.US,D,20210506,000000,3.17,3.17,2.9,2.985,98261,0
+EPOW.US,D,20210507,000000,3.03,3.1489,2.96,3.07,29278,0
+EPOW.US,D,20210510,000000,2.97,3.07,2.95,2.99,25895,0
+EPOW.US,D,20210511,000000,2.97,2.9799,2.9,2.95,68424,0
+EPOW.US,D,20210512,000000,2.93,3,2.91,2.91,22995,0
+EPOW.US,D,20210513,000000,2.9154,2.99,2.781,2.81,46605,0
+EPOW.US,D,20210514,000000,2.84,2.9,2.8129,2.9,10847,0
+EPOW.US,D,20210517,000000,2.91,2.92,2.72,2.76,21206,0
+EPOW.US,D,20210518,000000,2.79,2.864,2.7,2.81,27375,0
+EPOW.US,D,20210519,000000,2.7,2.81,2.35,2.37,121768,0
+EPOW.US,D,20210520,000000,2.42,2.48,2.31,2.36,58088,0
+EPOW.US,D,20210521,000000,2.4,2.54,2.37,2.5,78486,0
+EPOW.US,D,20210524,000000,2.5163,2.69,2.43,2.5,74481,0
+EPOW.US,D,20210525,000000,2.44,2.63,2.43,2.53,58349,0
+EPOW.US,D,20210526,000000,2.58,2.76,2.56,2.73,97340,0
+EPOW.US,D,20210527,000000,2.71,2.87,2.6701,2.8299,62376,0
+EPOW.US,D,20210528,000000,2.9,2.9,2.76,2.88,59433,0
+EPOW.US,D,20210601,000000,2.77,3,2.77,2.94,87209,0
+EPOW.US,D,20210602,000000,2.94,3.1,2.9001,2.99,48286,0
+EPOW.US,D,20210603,000000,3.01,3.0101,2.845,2.97,53807,0
+EPOW.US,D,20210604,000000,2.9692,3.0499,2.87,3,19641,0
+EPOW.US,D,20210607,000000,3,3.29,2.96,3.16,295554,0
+EPOW.US,D,20210608,000000,3.12,3.12,2.81,2.91,122193,0
+EPOW.US,D,20210609,000000,2.99,3.11,2.9,3.0338,50874,0
+EPOW.US,D,20210610,000000,3.05,3.1003,2.82,2.87,32747,0
+EPOW.US,D,20210611,000000,2.92,2.99,2.8789,2.94,16408,0
+EPOW.US,D,20210614,000000,2.9112,3.0099,2.9,2.95,10713,0
+EPOW.US,D,20210615,000000,2.9144,2.93,2.8,2.84,24364,0
+EPOW.US,D,20210616,000000,2.8101,2.84,2.8,2.81,15637,0
+EPOW.US,D,20210617,000000,2.75,2.78,2.62,2.72,46933,0
+EPOW.US,D,20210618,000000,2.7,2.8299,2.64,2.76,12142,0
+EPOW.US,D,20210621,000000,2.7399,2.7499,2.6699,2.7345,19820,0
+EPOW.US,D,20210622,000000,2.8074,2.81,2.67,2.7,28893,0
+EPOW.US,D,20210623,000000,2.77,2.785,2.75,2.78,23716,0
+EPOW.US,D,20210624,000000,2.78,2.94,2.78,2.8301,51734,0
+EPOW.US,D,20210625,000000,2.9081,2.92,2.75,2.86,28442,0
+EPOW.US,D,20210628,000000,2.86,2.9124,2.72,2.85,27178,0
+EPOW.US,D,20210629,000000,2.89,3.68,2.87,3.2,473617,0
+EPOW.US,D,20210630,000000,3.43,4.1,3.2979,3.79,635994,0
+EPOW.US,D,20210701,000000,3.52,3.63,3.25,3.31,164913,0
+EPOW.US,D,20210702,000000,3.32,3.5899,3.2,3.24,102589,0
+EPOW.US,D,20210706,000000,3.2,3.225,3.1,3.15,61185,0
+EPOW.US,D,20210707,000000,3.12,3.1792,2.98,3.04,40722,0
+EPOW.US,D,20210708,000000,2.9837,3.1172,2.91,3.08,25007,0
+EPOW.US,D,20210709,000000,3.38,3.68,3.0476,3.53,165816,0
+EPOW.US,D,20210712,000000,3.55,3.55,3.26,3.32,76733,0
+EPOW.US,D,20210713,000000,3.2696,3.36,3.15,3.18,50982,0
+EPOW.US,D,20210714,000000,3.14,3.2347,2.735,2.8,114969,0
+EPOW.US,D,20210715,000000,2.89,3.11,2.8,2.88,54456,0
+EPOW.US,D,20210716,000000,2.87,2.92,2.825,2.88,24063,0
+EPOW.US,D,20210719,000000,2.9,2.91,2.61,2.76,54954,0
+EPOW.US,D,20210720,000000,2.74,2.9,2.73,2.84,16858,0
+EPOW.US,D,20210721,000000,2.84,3.11,2.84,2.92,21982,0
+EPOW.US,D,20210722,000000,2.97,3,2.83,2.84,24938,0
+EPOW.US,D,20210723,000000,2.83,2.8546,2.511,2.53,57780,0
+EPOW.US,D,20210726,000000,2.64,2.7699,2.5668,2.6,14436,0
+EPOW.US,D,20210727,000000,2.69,2.69,2.53,2.58,28057,0
+EPOW.US,D,20210728,000000,2.53,2.69,2.53,2.69,5702,0
+EPOW.US,D,20210729,000000,2.77,2.77,2.6004,2.61,9759,0
+EPOW.US,D,20210730,000000,2.76,2.76,2.59,2.6,18457,0
+EPOW.US,D,20210802,000000,2.69,2.7,2.53,2.68,12112,0
+EPOW.US,D,20210803,000000,2.56,2.72,2.56,2.72,12836,0
+EPOW.US,D,20210804,000000,2.7,2.83,2.65,2.76,29622,0
+EPOW.US,D,20210805,000000,2.76,2.83,2.61,2.72,22481,0
+EPOW.US,D,20210806,000000,2.68,2.89,2.62,2.8,25967,0
+EPOW.US,D,20210809,000000,2.95,2.95,2.76,2.92,10838,0
+EPOW.US,D,20210810,000000,2.86,2.92,2.82,2.92,7813,0
+EPOW.US,D,20210811,000000,2.87,2.91,2.7268,2.88,10990,0
+EPOW.US,D,20210812,000000,2.7755,2.91,2.7701,2.85,1886,0
+EPOW.US,D,20210813,000000,2.79,2.79,2.73,2.73,8375,0
+EPOW.US,D,20210816,000000,2.79,2.9638,2.63,2.7,23174,0
+EPOW.US,D,20210817,000000,2.63,2.695,2.53,2.54,41544,0
+EPOW.US,D,20210818,000000,2.55,2.8,2.55,2.74,15534,0
+EPOW.US,D,20210819,000000,2.77,2.77,2.54,2.7,29094,0
+EPOW.US,D,20210820,000000,2.53,2.68,2.53,2.59,17543,0
+EPOW.US,D,20210823,000000,2.68,2.68,2.58,2.59,27527,0
+EPOW.US,D,20210824,000000,2.54,2.68,2.54,2.63,12738,0
+EPOW.US,D,20210825,000000,2.67,2.67,2.5,2.57,34159,0
+EPOW.US,D,20210826,000000,2.61,2.72,2.5661,2.62,12450,0
+EPOW.US,D,20210827,000000,2.66,2.66,2.24,2.46,62847,0
+EPOW.US,D,20210830,000000,2.41,2.5,2.34,2.47,19849,0
+EPOW.US,D,20210831,000000,2.44,2.48,2.35,2.43,26511,0
+EPOW.US,D,20210901,000000,2.43,2.44,2.34,2.44,19635,0
+EPOW.US,D,20210902,000000,2.56,2.6,2.47,2.48,16523,0
+EPOW.US,D,20210903,000000,2.4201,2.54,2.41,2.43,3511,0
+EPOW.US,D,20210907,000000,2.48,2.52,2.43,2.43,10398,0
+EPOW.US,D,20210908,000000,2.4376,2.45,2.34,2.34,2676,0
+EPOW.US,D,20210909,000000,2.34,2.45,2.3172,2.39,23499,0
+EPOW.US,D,20210910,000000,2.42,2.44,2.39,2.4,13311,0
+EPOW.US,D,20210913,000000,2.47,2.47,2.4,2.42,25991,0
+EPOW.US,D,20210914,000000,2.48,2.48,2.34,2.41,52999,0
+EPOW.US,D,20210915,000000,2.3,2.43,2.3,2.4,49477,0
+EPOW.US,D,20210916,000000,2.42,2.56,2.32,2.46,9996,0
+EPOW.US,D,20210917,000000,2.3838,2.4919,2.3838,2.47,7736,0
+EPOW.US,D,20210920,000000,2.4,2.41,2.2552,2.28,5308,0
+EPOW.US,D,20210921,000000,2.43,2.43,2.34,2.34,771,0
+EPOW.US,D,20210922,000000,2.42,2.42,2.35,2.35,937,0
+EPOW.US,D,20210923,000000,2.2619,2.45,2.2619,2.4,6785,0
+EPOW.US,D,20210924,000000,2.3405,2.49,2.32,2.49,6238,0
+EPOW.US,D,20210927,000000,2.28,2.49,2.28,2.41,4925,0
+EPOW.US,D,20210928,000000,2.37,2.38,2.26,2.29,10898,0
+EPOW.US,D,20210929,000000,2.27,2.38,2.27,2.27,5653,0
+EPOW.US,D,20210930,000000,2.311,2.32,2.26,2.285,13433,0
+EPOW.US,D,20211001,000000,2.29,2.34,2.29,2.33,3811,0
+EPOW.US,D,20211004,000000,2.34,2.34,2.145,2.15,14813,0
+EPOW.US,D,20211005,000000,2.1553,2.2,2.01,2.02,31463,0
+EPOW.US,D,20211006,000000,2.08,2.08,2.01,2.02,8366,0
+EPOW.US,D,20211007,000000,2,2.16,2,2.07,22683,0
+EPOW.US,D,20211008,000000,2.06,2.25,2.06,2.19,10787,0
+EPOW.US,D,20211011,000000,2.2473,2.46,2.23,2.384,25469,0
+EPOW.US,D,20211012,000000,2.27,2.409,2.18,2.3921,5288,0
+EPOW.US,D,20211013,000000,2.175,2.2962,2.1202,2.265,5924,0
+EPOW.US,D,20211014,000000,2.22,2.36,2.2043,2.21,2730,0
+EPOW.US,D,20211015,000000,2.24,2.24,2.13,2.13,528,0
+EPOW.US,D,20211018,000000,2.1669,2.22,2.1516,2.22,1480,0
+EPOW.US,D,20211019,000000,2.26,2.34,2.26,2.31,6984,0
+EPOW.US,D,20211020,000000,2.3399,2.3408,2.31,2.3106,3940,0
+EPOW.US,D,20211021,000000,2.4,2.4473,2.32,2.345,1779,0
+EPOW.US,D,20211022,000000,2.335,2.38,2.28,2.28,2653,0
+EPOW.US,D,20211025,000000,2.2105,2.22,2.14,2.2181,27501,0
+EPOW.US,D,20211026,000000,2.22,2.35,2.207,2.33,19426,0
+EPOW.US,D,20211027,000000,2.23,2.2867,2.15,2.2867,9115,0
+EPOW.US,D,20211028,000000,2.1627,2.38,2.16,2.29,37284,0
+EPOW.US,D,20211029,000000,2.36,2.36,2.1,2.1,9361,0
+EPOW.US,D,20211101,000000,2.1255,2.3,2.1255,2.15,6824,0
+EPOW.US,D,20211102,000000,2.15,2.225,2.13,2.195,6372,0
+EPOW.US,D,20211103,000000,2.19,2.22,2.1331,2.22,4116,0
+EPOW.US,D,20211104,000000,2.2,2.21,2.13,2.205,18469,0
+EPOW.US,D,20211105,000000,2.18,2.21,2.18,2.19,7342,0
+EPOW.US,D,20211108,000000,2.14,2.18,2.13,2.14,8606,0
+EPOW.US,D,20211109,000000,2.14,2.19,2.13,2.19,21334,0
+EPOW.US,D,20211110,000000,2.19,2.23,2.17,2.17,21118,0
+EPOW.US,D,20211111,000000,2.15,2.28,2.15,2.16,6917,0
+EPOW.US,D,20211112,000000,2.17,2.24,2.17,2.24,2707,0
+EPOW.US,D,20211115,000000,2.28,2.3,2.19,2.21,13577,0
+EPOW.US,D,20211116,000000,2.2148,2.298,2.17,2.21,16010,0
+EPOW.US,D,20211117,000000,2.2329,2.2329,2.2,2.2,1807,0
+EPOW.US,D,20211118,000000,2.29,2.29,2.21,2.21,2262,0
+EPOW.US,D,20211119,000000,2.18,2.19,2.04,2.1407,47103,0
+EPOW.US,D,20211122,000000,2.11,2.19,2.11,2.18,9251,0
+EPOW.US,D,20211123,000000,2.2073,2.29,2.1,2.29,26293,0
+EPOW.US,D,20211124,000000,2.34,2.34,2.14,2.14,5468,0
+EPOW.US,D,20211126,000000,2.16,2.16,2.0795,2.12,27363,0
+EPOW.US,D,20211129,000000,2.11,2.285,2.07,2.17,32246,0
+EPOW.US,D,20211130,000000,2.18,2.19,2.1372,2.1798,4409,0
+EPOW.US,D,20211201,000000,2.0701,2.17,2.03,2.17,15604,0
+EPOW.US,D,20211202,000000,2.18,2.225,1.97,2.0096,50823,0
+EPOW.US,D,20211203,000000,2.0976,2.1,1.98,1.9901,55504,0
+EPOW.US,D,20211206,000000,2.06,2.08,1.98,2.08,26207,0
+EPOW.US,D,20211207,000000,2.0919,2.0919,2.0881,2.0881,528,0
+EPOW.US,D,20211208,000000,2.066,2.0773,1.88,2.07,9388,0
+EPOW.US,D,20211209,000000,2.0208,2.08,2.01,2.08,3372,0
+EPOW.US,D,20211210,000000,2.05,2.09,2.0005,2.01,3898,0
+EPOW.US,D,20211213,000000,2.06,2.06,1.97,2,6728,0
+EPOW.US,D,20211214,000000,1.99,2.076,1.98,2,12041,0
+EPOW.US,D,20211215,000000,1.97,2.01,1.97,1.97,16628,0
+EPOW.US,D,20211216,000000,2.0373,2.04,1.97,2.02,21313,0
+EPOW.US,D,20211217,000000,1.96,2.02,1.83,1.88,24664,0
+EPOW.US,D,20211220,000000,1.83,1.9,1.6595,1.6595,60475,0
+EPOW.US,D,20211221,000000,1.67,1.6801,1.6006,1.61,14566,0
+EPOW.US,D,20211222,000000,1.55,1.63,1.35,1.38,86012,0
+EPOW.US,D,20211223,000000,1.34,1.4,1.34,1.36,32082,0
+EPOW.US,D,20211227,000000,1.36,1.41,1.3,1.3,31591,0
+EPOW.US,D,20211228,000000,1.26,1.26,1.17,1.18,88733,0
+EPOW.US,D,20211229,000000,1.15,1.27,1.11,1.22,60560,0
+EPOW.US,D,20211230,000000,1.21,1.27,1.1605,1.25,29459,0
+EPOW.US,D,20211231,000000,1.27,1.27,1.16,1.16,29686,0
+EPOW.US,D,20220103,000000,1.1801,1.27,1.1801,1.27,27656,0
+EPOW.US,D,20220104,000000,1.27,1.27,1.23,1.27,9179,0
+EPOW.US,D,20220105,000000,1.31,1.32,1.25,1.25,29754,0
+EPOW.US,D,20220106,000000,1.31,1.31,1.15,1.15,15991,0
+EPOW.US,D,20220107,000000,1.1827,1.2227,1.165,1.165,15681,0
+EPOW.US,D,20220110,000000,1.17,1.17,1.07,1.095,96136,0
+EPOW.US,D,20220111,000000,1.12,1.15,1.11,1.15,20678,0
+EPOW.US,D,20220112,000000,1.15,1.27,1.15,1.19,29155,0
+EPOW.US,D,20220113,000000,1.27,1.27,1.16,1.19,29329,0
+EPOW.US,D,20220114,000000,1.16,1.3,1.15,1.2552,24921,0
+EPOW.US,D,20220118,000000,1.32,1.32,1.22,1.28,7253,0
+EPOW.US,D,20220119,000000,1.26,1.26,1.18,1.23,9044,0
+EPOW.US,D,20220120,000000,1.31,1.31,1.26,1.26,3532,0
+EPOW.US,D,20220121,000000,1.2201,1.26,1.13,1.15,11353,0
+EPOW.US,D,20220124,000000,1.15,1.34,1.1259,1.33,43562,0
+EPOW.US,D,20220125,000000,1.34,1.6399,1.34,1.48,130414,0
+EPOW.US,D,20220126,000000,1.48,1.52,1.38,1.4485,34481,0
+EPOW.US,D,20220127,000000,1.55,1.55,1.32,1.45,13841,0
+EPOW.US,D,20220128,000000,1.35,1.47,1.2269,1.43,45172,0
+EPOW.US,D,20220131,000000,1.3345,1.45,1.33,1.425,19562,0
+EPOW.US,D,20220201,000000,1.33,1.53,1.3054,1.47,21554,0
+EPOW.US,D,20220202,000000,1.45,1.52,1.45,1.5,5193,0
+EPOW.US,D,20220203,000000,1.4609,1.54,1.45,1.5331,12438,0
+EPOW.US,D,20220204,000000,1.53,1.53,1.4,1.45,10632,0
+EPOW.US,D,20220207,000000,1.4119,1.47,1.38,1.4,7543,0
+EPOW.US,D,20220208,000000,1.41,1.41,1.37,1.37,4706,0
+EPOW.US,D,20220209,000000,1.45,1.45,1.35,1.36,6245,0
+EPOW.US,D,20220210,000000,1.43,1.43,1.34,1.35,10654,0
+EPOW.US,D,20220211,000000,1.42,1.42,1.34,1.39,5935,0
+EPOW.US,D,20220214,000000,1.37,1.41,1.37,1.38,3097,0
+EPOW.US,D,20220215,000000,1.42,1.43,1.39,1.39,2876,0
+EPOW.US,D,20220216,000000,1.39,1.41,1.36,1.4,28493,0
+EPOW.US,D,20220217,000000,1.4,1.41,1.3,1.3,21116,0
+EPOW.US,D,20220218,000000,1.3001,1.33,1.28,1.3,8151,0
+EPOW.US,D,20220222,000000,1.24,1.2522,1.21,1.21,18828,0
+EPOW.US,D,20220223,000000,1.21,1.21,1.19,1.2,1297,0
+EPOW.US,D,20220224,000000,1.2,1.295,1.175,1.29,19256,0
+EPOW.US,D,20220225,000000,1.29,1.29,1.26,1.26,389,0
+EPOW.US,D,20220228,000000,1.21,1.2326,1.18,1.2,1451,0
+EPOW.US,D,20220301,000000,1.2488,1.26,1.21,1.25,10512,0
+EPOW.US,D,20220302,000000,1.265,1.265,1.23,1.23,2438,0
+EPOW.US,D,20220303,000000,1.23,1.23,1.2,1.2,6504,0
+EPOW.US,D,20220304,000000,1.18,1.19,1.16,1.19,22299,0
+EPOW.US,D,20220307,000000,1.15,1.16,1.12,1.15,44277,0
+EPOW.US,D,20220308,000000,1.16,1.17,1.09,1.11,22656,0
+EPOW.US,D,20220309,000000,1.0973,1.11,1.05,1.06,58308,0
+EPOW.US,D,20220310,000000,1.08,1.19,1.07,1.07,22510,0
+EPOW.US,D,20220311,000000,1.12,1.24,1.08,1.13,22056,0
+EPOW.US,D,20220314,000000,1.27,1.27,1.07,1.1069,15219,0
+EPOW.US,D,20220315,000000,1.07,1.16,1.07,1.16,10337,0
+EPOW.US,D,20220316,000000,1.19,1.2473,1.1525,1.223,5468,0
+EPOW.US,D,20220317,000000,1.23,1.25,1.1772,1.25,7400,0
+EPOW.US,D,20220318,000000,1.25,1.325,1.1884,1.19,26838,0
+EPOW.US,D,20220321,000000,1.195,1.27,1.19,1.2,34451,0
+EPOW.US,D,20220322,000000,1.19,1.28,1.18,1.2199,24652,0
+EPOW.US,D,20220323,000000,1.2185,1.34,1.2185,1.34,7240,0
+EPOW.US,D,20220324,000000,1.33,2.29,1.3142,1.84,4436268,0
+EPOW.US,D,20220325,000000,1.71,1.9,1.63,1.83,507697,0
+EPOW.US,D,20220328,000000,1.73,1.9,1.61,1.67,91263,0
+EPOW.US,D,20220329,000000,1.6,1.75,1.54,1.66,59870,0
+EPOW.US,D,20220330,000000,1.65,1.8035,1.6275,1.8,125196,0
+EPOW.US,D,20220331,000000,1.74,2.19,1.74,1.89,198422,0
+EPOW.US,D,20220401,000000,1.9,2.15,1.89,2.0317,41634,0
+EPOW.US,D,20220404,000000,2.12,2.19,1.94,2.09,56266,0
+EPOW.US,D,20220405,000000,2.11,2.12,1.965,1.98,20191,0
+EPOW.US,D,20220406,000000,1.97,2.06,1.94,2.0199,25520,0
+EPOW.US,D,20220407,000000,2.1,2.1,1.91,2.04,34799,0
+EPOW.US,D,20220408,000000,1.942,2.05,1.942,2.05,10796,0
+EPOW.US,D,20220411,000000,1.9838,2.19,1.9816,2.16,21006,0
+EPOW.US,D,20220412,000000,2.19,2.51,2.19,2.3,101452,0
+EPOW.US,D,20220413,000000,2.3,2.54,2.28,2.32,43700,0
+EPOW.US,D,20220414,000000,2.42,2.5029,2.3797,2.48,30026,0
+EPOW.US,D,20220418,000000,2.42,2.66,2.42,2.62,30947,0
+EPOW.US,D,20220419,000000,2.69,2.9,2.64,2.84,116027,0
+EPOW.US,D,20220420,000000,2.84,2.8596,2.62,2.62,41657,0
+EPOW.US,D,20220421,000000,2.74,2.7514,2.3,2.33,54289,0
+EPOW.US,D,20220422,000000,2.35,2.511,1.88,2.03,75177,0
+EPOW.US,D,20220425,000000,2.12,2.12,1.96,2,18899,0
+EPOW.US,D,20220426,000000,1.93,1.93,1.68,1.68,24149,0
+EPOW.US,D,20220427,000000,1.73,1.73,1.64,1.68,12916,0
+EPOW.US,D,20220428,000000,1.72,1.82,1.7096,1.78,14909,0
+EPOW.US,D,20220429,000000,1.8,2.02,1.8,1.96,15124,0
+EPOW.US,D,20220502,000000,1.86,1.91,1.7,1.9,6519,0
+EPOW.US,D,20220503,000000,1.84,1.9,1.8,1.876,7498,0
+EPOW.US,D,20220504,000000,1.75,1.79,1.72,1.77,4018,0
+EPOW.US,D,20220505,000000,1.92,1.96,1.65,1.7,9835,0
+EPOW.US,D,20220506,000000,1.68,1.78,1.68,1.78,13210,0
+EPOW.US,D,20220509,000000,1.66,1.66,1.58,1.59,21609,0
+EPOW.US,D,20220510,000000,1.5838,1.6,1.5,1.55,24305,0
+EPOW.US,D,20220511,000000,1.51,1.66,1.4965,1.6,15715,0
+EPOW.US,D,20220512,000000,1.533,1.64,1.47,1.55,15101,0
+EPOW.US,D,20220513,000000,1.62,1.69,1.56,1.64,8165,0
+EPOW.US,D,20220516,000000,1.7,1.755,1.67,1.72,6658,0
+EPOW.US,D,20220517,000000,1.64,1.77,1.64,1.71,2016,0
+EPOW.US,D,20220518,000000,1.7699,1.7699,1.62,1.67,6337,0
+EPOW.US,D,20220519,000000,1.72,1.76,1.64,1.68,2217,0
+EPOW.US,D,20220520,000000,1.61,1.64,1.52,1.62,14117,0
+EPOW.US,D,20220523,000000,1.6,1.685,1.6,1.685,4900,0
+EPOW.US,D,20220524,000000,1.45,1.6847,1.37,1.46,9204,0
+EPOW.US,D,20220525,000000,1.6327,1.7,1.55,1.68,27498,0
+EPOW.US,D,20220526,000000,1.67,2.04,1.6,1.97,13382,0
+EPOW.US,D,20220527,000000,2.01,2.01,1.81,1.8701,4634,0
+EPOW.US,D,20220531,000000,1.91,1.99,1.9048,1.9257,6525,0
+EPOW.US,D,20220601,000000,2.0032,2.0032,1.92,1.9997,2813,0
+EPOW.US,D,20220602,000000,1.93,1.965,1.85,1.94,5995,0
+EPOW.US,D,20220603,000000,1.99,1.99,1.91,1.91,1924,0
+EPOW.US,D,20220606,000000,1.82,2.02,1.75,1.95,10406,0
+EPOW.US,D,20220607,000000,1.94,1.9401,1.8,1.87,8228,0
+EPOW.US,D,20220608,000000,2,2.3287,1.93,2.015,33584,0
+EPOW.US,D,20220609,000000,2.32,2.32,1.99,2.0239,8300,0
+EPOW.US,D,20220610,000000,1.93,2.02,1.92,1.9461,5351,0
+EPOW.US,D,20220613,000000,1.945,2.07,1.8601,1.8601,1844,0
+EPOW.US,D,20220614,000000,1.96,2.02,1.92,1.92,2029,0
+EPOW.US,D,20220615,000000,2.01,2.02,1.89,1.89,2924,0
+EPOW.US,D,20220616,000000,1.75,1.95,1.7438,1.95,10960,0
+EPOW.US,D,20220617,000000,2.01,2.01,1.76,1.7701,14905,0
+EPOW.US,D,20220621,000000,1.77,1.89,1.74,1.77,3978,0
+EPOW.US,D,20220622,000000,1.74,1.7501,1.5,1.73,15613,0
+EPOW.US,D,20220623,000000,1.7638,1.7638,1.7,1.7,741,0
+EPOW.US,D,20220624,000000,1.705,1.941,1.7,1.7915,1839,0
+EPOW.US,D,20220627,000000,1.96,1.978,1.84,1.84,1392,0
+EPOW.US,D,20220628,000000,1.8948,1.8948,1.83,1.83,755,0
+EPOW.US,D,20220629,000000,1.8601,1.9473,1.8601,1.8699,777,0
+EPOW.US,D,20220630,000000,1.8597,1.98,1.71,1.98,9642,0
+EPOW.US,D,20220701,000000,1.94,1.94,1.83,1.8716,4342,0
+EPOW.US,D,20220705,000000,1.87,1.87,1.7201,1.75,2597,0
+EPOW.US,D,20220706,000000,1.81,1.81,1.81,1.81,610,0
+EPOW.US,D,20220707,000000,1.8,1.8727,1.8,1.8727,1601,0
+EPOW.US,D,20220708,000000,1.93,1.93,1.795,1.88,8645,0
+EPOW.US,D,20220711,000000,1.7881,1.808,1.7881,1.8072,938,0
+EPOW.US,D,20220712,000000,1.86,1.86,1.8527,1.8527,2378,0
+EPOW.US,D,20220713,000000,1.88,1.88,1.78,1.83,2804,0
+EPOW.US,D,20220714,000000,1.82,1.88,1.82,1.88,729,0
+EPOW.US,D,20220715,000000,1.8436,1.85,1.825,1.8476,935,0
+EPOW.US,D,20220718,000000,1.8401,1.9114,1.8401,1.9114,576,0
+EPOW.US,D,20220719,000000,1.87,1.91,1.87,1.9014,1955,0
+EPOW.US,D,20220721,000000,1.92,1.97,1.88,1.925,6338,0
+EPOW.US,D,20220722,000000,1.87,1.9146,1.85,1.8708,4021,0
+EPOW.US,D,20220725,000000,1.92,1.93,1.9199,1.93,2072,0
+EPOW.US,D,20220726,000000,1.95,1.95,1.95,1.95,612,0
+EPOW.US,D,20220727,000000,1.85,2.01,1.85,2.01,2861,0
+EPOW.US,D,20220728,000000,2.02,2.02,2.01,2.01,1806,0
+EPOW.US,D,20220729,000000,2.03,2.0637,1.98,2.03,2975,0
+EPOW.US,D,20220801,000000,1.93,2.07,1.9,1.923,16457,0
+EPOW.US,D,20220802,000000,2.04,2.04,2.01,2.04,2011,0
+EPOW.US,D,20220803,000000,2.06,2.06,1.94,1.99,1303,0
+EPOW.US,D,20220804,000000,2.03,2.1,1.92,2.1,2715,0
+EPOW.US,D,20220805,000000,2.06,2.28,2.06,2.2,8027,0
+EPOW.US,D,20220808,000000,2.19,2.21,2.09,2.14,10848,0
+EPOW.US,D,20220809,000000,2.02,2.14,2.02,2.12,1764,0
+EPOW.US,D,20220810,000000,2.13,2.13,2.0324,2.04,1428,0
+EPOW.US,D,20220811,000000,2.06,2.18,2.04,2.18,7057,0
+EPOW.US,D,20220812,000000,2.16,2.16,2.03,2.16,1971,0
+EPOW.US,D,20220815,000000,2.23,6.42,2.23,3.38,6869000,0
+EPOW.US,D,20220816,000000,3.05,3.05,2.26,2.49,604901,0
+EPOW.US,D,20220817,000000,2.59,2.7393,2.23,2.31,218056,0
+EPOW.US,D,20220818,000000,2.3,2.4,2.13,2.27,88250,0
+EPOW.US,D,20220819,000000,2.181,2.29,2.11,2.17,73134,0
+EPOW.US,D,20220822,000000,2.21,2.3899,2.105,2.13,95906,0
+EPOW.US,D,20220823,000000,2.2,2.28,2,2.105,39484,0
+EPOW.US,D,20220824,000000,2.1,2.1892,2.02,2.03,48945,0
+EPOW.US,D,20220825,000000,2.02,2.17,1.92,2,63881,0
+EPOW.US,D,20220826,000000,2.03,2.055,1.9,2,39640,0
+EPOW.US,D,20220829,000000,1.96,2.15,1.9401,2,103621,0
+EPOW.US,D,20220830,000000,2.02,2.1799,1.99,2.05,73837,0
+EPOW.US,D,20220831,000000,2.2,2.27,2.12,2.23,93277,0
+EPOW.US,D,20220901,000000,2.21,2.25,2.12,2.13,30037,0
+EPOW.US,D,20220902,000000,2.11,2.82,2.1,2.8,283884,0
+EPOW.US,D,20220906,000000,2.8,4.48,2.8,3.49,2071757,0
+EPOW.US,D,20220907,000000,3.43,4.51,2.82,3.37,3309998,0
+EPOW.US,D,20220908,000000,3.19,3.54,2.91,3.15,303943,0
+EPOW.US,D,20220909,000000,3.2,3.64,3.2,3.47,201928,0
+EPOW.US,D,20220912,000000,3.48,3.65,3.1,3.41,175494,0
+EPOW.US,D,20220913,000000,3.45,3.4999,3.2,3.31,42558,0
+EPOW.US,D,20220914,000000,3.21,3.85,3.2,3.78,180637,0
+EPOW.US,D,20220915,000000,3.76,3.92,3.2,3.46,221083,0
+EPOW.US,D,20220916,000000,3.3741,3.39,3.13,3.34,42593,0
+EPOW.US,D,20220919,000000,3.21,3.32,3,3.12,119295,0
+EPOW.US,D,20220920,000000,3.1,3.1,2.97,3.07,12504,0
+EPOW.US,D,20220921,000000,2.97,3.08,2.9358,2.95,27111,0
+EPOW.US,D,20220922,000000,2.95,3.04,2.8351,2.92,70473,0
+EPOW.US,D,20220923,000000,2.81,2.92,2.72,2.72,28640,0
+EPOW.US,D,20220926,000000,2.79,2.9,2.71,2.76,35156,0
+EPOW.US,D,20220927,000000,2.8089,2.92,2.775,2.8,11948,0
+EPOW.US,D,20220928,000000,2.78,3.19,2.78,3.11,98537,0
+EPOW.US,D,20220929,000000,3.14,3.2828,2.98,3.08,41500,0
+EPOW.US,D,20220930,000000,2.95,3.22,2.93,3.14,27190,0
+EPOW.US,D,20221003,000000,3.1119,3.59,3.0805,3.42,163589,0
+EPOW.US,D,20221004,000000,3.45,3.6499,3.42,3.5576,53992,0
+EPOW.US,D,20221005,000000,3.57,3.68,3.27,3.5,43850,0
+EPOW.US,D,20221006,000000,3.4,3.5,3.3891,3.42,24597,0
+EPOW.US,D,20221007,000000,3.42,3.5399,3.39,3.47,11929,0
+EPOW.US,D,20221010,000000,3.44,3.46,3.355,3.43,7734,0
+EPOW.US,D,20221011,000000,3.36,3.47,3.1001,3.13,32210,0
+EPOW.US,D,20221012,000000,3.12,3.285,3.12,3.285,9623,0
+EPOW.US,D,20221013,000000,3.22,3.4,3.01,3.07,44951,0
+EPOW.US,D,20221014,000000,3.1,3.2,3.1,3.2,9278,0
+EPOW.US,D,20221017,000000,3.13,3.16,3.05,3.11,16591,0
+EPOW.US,D,20221018,000000,3.1999,3.28,3.12,3.28,20765,0
+EPOW.US,D,20221019,000000,3.28,3.48,3.07,3.19,99316,0
+EPOW.US,D,20221020,000000,3.1627,3.2399,3.08,3.165,17971,0
+EPOW.US,D,20221021,000000,3.1173,3.55,3.1,3.45,94016,0
+EPOW.US,D,20221024,000000,3.43,3.72,3.1,3.55,100768,0
+EPOW.US,D,20221025,000000,3.6,3.8,3.52,3.52,73888,0
+EPOW.US,D,20221026,000000,3.6,4.2,3.6,4.16,143303,0
+EPOW.US,D,20221027,000000,4.35,4.5,3.77,3.96,261468,0
+EPOW.US,D,20221028,000000,3.88,4.095,3.51,3.65,78846,0
+EPOW.US,D,20221031,000000,3.54,3.55,3.15,3.2,84607,0
+EPOW.US,D,20221101,000000,3.2,3.42,3.1448,3.29,23027,0
+EPOW.US,D,20221102,000000,3.24,3.38,3.13,3.29,20453,0
+EPOW.US,D,20221103,000000,3.285,3.36,3.22,3.22,3459,0
+EPOW.US,D,20221104,000000,3.26,3.44,3.12,3.3,22690,0
+EPOW.US,D,20221107,000000,3.36,3.36,3.16,3.19,13016,0
+EPOW.US,D,20221108,000000,3.14,3.155,3.01,3.12,36785,0
+EPOW.US,D,20221109,000000,3.12,3.19,2.89,2.9,39682,0
+EPOW.US,D,20221110,000000,2.87,3.32,2.87,3.03,46091,0
+EPOW.US,D,20221111,000000,2.91,3.2399,2.91,3.12,21738,0
+EPOW.US,D,20221114,000000,3.05,3.3,3.05,3.14,14928,0
+EPOW.US,D,20221115,000000,3.21,3.26,3.16,3.24,14397,0
+EPOW.US,D,20221116,000000,3.27,3.37,3.1,3.31,36786,0
+EPOW.US,D,20221117,000000,3.33,3.6502,3.19,3.38,48659,0
+EPOW.US,D,20221118,000000,3.36,3.745,3.36,3.64,44939,0
+EPOW.US,D,20221121,000000,3.64,3.94,3.33,3.57,72346,0
+EPOW.US,D,20221122,000000,3.5,3.8699,3.5,3.85,45592,0
+EPOW.US,D,20221123,000000,3.74,4.05,3.74,3.85,75974,0
+EPOW.US,D,20221125,000000,3.86,3.86,3.5449,3.8,23465,0
+EPOW.US,D,20221128,000000,3.69,3.69,3.51,3.5101,11136,0
+EPOW.US,D,20221129,000000,3.7899,3.97,3.6421,3.8,51489,0
+EPOW.US,D,20221130,000000,3.84,4.1416,3.7,4.08,109310,0
+EPOW.US,D,20221201,000000,4.15,4.19,3.8353,3.92,26648,0
+EPOW.US,D,20221202,000000,3.91,4.118,3.88,4.08,114647,0
+EPOW.US,D,20221205,000000,4.08,4.2,4,4.0301,66504,0
+EPOW.US,D,20221206,000000,4.06,5.1299,3.42,3.44,2880876,0
+EPOW.US,D,20221207,000000,3.28,3.979,3.26,3.68,278362,0
+EPOW.US,D,20221208,000000,3.82,4.35,3.542,4.19,319327,0
+EPOW.US,D,20221209,000000,4.1,4.1226,3.68,3.76,110228,0
+EPOW.US,D,20221212,000000,3.65,3.9,3.57,3.68,45236,0
+EPOW.US,D,20221213,000000,3.755,3.92,3.53,3.62,68974,0
+EPOW.US,D,20221214,000000,3.63,3.63,3.3,3.38,92339,0
+EPOW.US,D,20221215,000000,3.4,3.4,3.29,3.39,27587,0
+EPOW.US,D,20221216,000000,3.4353,3.535,3.3301,3.44,29295,0
+EPOW.US,D,20221219,000000,3.3641,3.43,3.16,3.17,58733,0
+EPOW.US,D,20221220,000000,3.1885,3.215,3.12,3.13,8527,0
+EPOW.US,D,20221221,000000,3.18,3.24,3,3.18,30318,0
+EPOW.US,D,20221222,000000,3.15,3.18,2.9,3.07,57723,0
+EPOW.US,D,20221223,000000,2.98,3.17,2.95,3.08,6712,0
+EPOW.US,D,20221227,000000,3.18,3.18,3.01,3.01,9702,0
+EPOW.US,D,20221228,000000,3,3.0986,2.94,2.94,41318,0
+EPOW.US,D,20221229,000000,2.93,3.07,2.93,3.06,24551,0
+EPOW.US,D,20221230,000000,2.98,3.03,2.7201,2.73,73461,0
+EPOW.US,D,20230103,000000,2.75,2.93,2.75,2.89,40170,0
+EPOW.US,D,20230104,000000,2.98,3.08,2.8,3.06,24002,0
+EPOW.US,D,20230105,000000,3.06,3.19,2.83,3.13,14538,0
+EPOW.US,D,20230106,000000,3.16,3.16,3,3.14,4099,0
+EPOW.US,D,20230109,000000,3.04,3.1,2.98,3.03,20673,0
+EPOW.US,D,20230110,000000,2.9584,3.205,2.95,3.11,11461,0
+EPOW.US,D,20230111,000000,3.16,3.16,3,3.14,5493,0
+EPOW.US,D,20230112,000000,3.12,3.23,3.045,3.23,21489,0
+EPOW.US,D,20230113,000000,3.06,3.1999,3.0501,3.18,11510,0
+EPOW.US,D,20230117,000000,3.1482,3.39,3.14,3.21,56398,0
+EPOW.US,D,20230118,000000,3.2245,3.4,3.17,3.37,34781,0
+EPOW.US,D,20230119,000000,3.33,3.43,3.3,3.35,21966,0
+EPOW.US,D,20230120,000000,3.395,3.56,3.36,3.56,25956,0
+EPOW.US,D,20230123,000000,3.63,3.9191,3.51,3.87,118593,0
+EPOW.US,D,20230124,000000,3.89,3.9374,3.61,3.84,81969,0
+EPOW.US,D,20230125,000000,3.87,3.9203,3.69,3.85,41248,0
+EPOW.US,D,20230126,000000,3.95,4.315,3.65,3.67,118125,0
+EPOW.US,D,20230127,000000,3.61,3.7799,3.55,3.68,44227,0
+EPOW.US,D,20230130,000000,3.66,4.33,3.19,3.39,1211869,0
+EPOW.US,D,20230131,000000,3.29,3.46,3.29,3.4,72857,0
+EPOW.US,D,20230201,000000,3.51,3.77,3.425,3.72,229405,0
+EPOW.US,D,20230202,000000,3.74,3.74,3.57,3.68,104364,0
+EPOW.US,D,20230203,000000,3.56,3.6553,3.5053,3.54,29752,0
+EPOW.US,D,20230206,000000,3.54,3.54,3.3044,3.36,36528,0
+EPOW.US,D,20230207,000000,3.36,3.45,3.34,3.34,14484,0
+EPOW.US,D,20230208,000000,3.26,3.41,3.23,3.24,21538,0
+EPOW.US,D,20230209,000000,3.28,3.35,3.1301,3.2,29043,0
+EPOW.US,D,20230210,000000,3.25,3.2799,3.18,3.2,16349,0
+EPOW.US,D,20230213,000000,3.21,3.325,3.21,3.3,21700,0
+EPOW.US,D,20230214,000000,3.28,3.3641,3.22,3.25,38124,0
+EPOW.US,D,20230215,000000,3.21,3.284,3.19,3.23,22583,0
+EPOW.US,D,20230216,000000,3.32,3.32,3.26,3.3,8728,0
+EPOW.US,D,20230217,000000,3.25,3.28,3.23,3.24,2946,0
+EPOW.US,D,20230221,000000,3.21,3.25,2.93,3,53155,0
+EPOW.US,D,20230222,000000,3.09,3.14,3.02,3.12,35625,0
+EPOW.US,D,20230223,000000,3.03,3.1,2.92,2.93,87125,0
+EPOW.US,D,20230224,000000,3.02,3.065,2.8,2.87,68265,0
+EPOW.US,D,20230227,000000,2.82,3.115,2.82,3.07,32551,0
+EPOW.US,D,20230228,000000,3.07,3.14,2.8733,2.97,43759,0
+EPOW.US,D,20230301,000000,2.97,2.975,2.934,2.94,8761,0
+EPOW.US,D,20230302,000000,2.84,3,2.84,2.9,28806,0
+EPOW.US,D,20230303,000000,2.9,3.2109,2.9,3.2,33851,0
+EPOW.US,D,20230306,000000,3.21,3.2708,3,3.12,23533,0
+EPOW.US,D,20230307,000000,3.18,3.21,3.1201,3.21,16904,0
+EPOW.US,D,20230308,000000,3.13,3.2,3.016,3.17,26502,0
+EPOW.US,D,20230309,000000,3.18,3.28,3.0849,3.1,19625,0
+EPOW.US,D,20230310,000000,3.2,3.2,3,3,28860,0
+EPOW.US,D,20230313,000000,3.03,3.03,2.92,2.92,14120,0
+EPOW.US,D,20230314,000000,2.93,2.99,2.89,2.99,8806,0
+EPOW.US,D,20230315,000000,2.97,2.97,2.8145,2.88,30709,0
+EPOW.US,D,20230316,000000,2.85,2.97,2.8407,2.97,11713,0
+EPOW.US,D,20230317,000000,2.88,2.93,2.88,2.92,10514,0
+EPOW.US,D,20230320,000000,2.98,2.98,2.8123,2.88,12715,0
+EPOW.US,D,20230321,000000,2.84,2.89,2.84,2.88,16196,0
+EPOW.US,D,20230322,000000,2.8306,2.88,2.82,2.88,10953,0
+EPOW.US,D,20230323,000000,2.95,2.95,2.735,2.75,57998,0
+EPOW.US,D,20230324,000000,2.77,2.88,2.75,2.88,4375,0
+EPOW.US,D,20230327,000000,2.85,2.87,2.77,2.77,8324,0
+EPOW.US,D,20230328,000000,2.86,2.9,2.76,2.78,13242,0
+EPOW.US,D,20230329,000000,2.89,2.89,2.6,2.61,51796,0
+EPOW.US,D,20230330,000000,2.87,2.87,2.675,2.76,45126,0
+EPOW.US,D,20230331,000000,2.82,2.85,2.73,2.81,18608,0
+EPOW.US,D,20230403,000000,2.86,2.86,2.62,2.71,22059,0
+EPOW.US,D,20230404,000000,2.79,2.81,2.7001,2.77,6091,0
+EPOW.US,D,20230405,000000,2.8,2.83,2.7,2.71,16094,0
+EPOW.US,D,20230406,000000,2.78,2.85,2.78,2.8,5376,0
+EPOW.US,D,20230410,000000,2.78,2.78,2.66,2.78,5567,0
+EPOW.US,D,20230411,000000,2.68,2.79,2.65,2.66,28894,0
+EPOW.US,D,20230412,000000,2.66,2.68,2.47,2.5117,50599,0
+EPOW.US,D,20230413,000000,2.46,2.49,2.19,2.25,36418,0
+EPOW.US,D,20230414,000000,2.24,2.9,2.24,2.34,186214,0
+EPOW.US,D,20230417,000000,2.34,2.35,2.13,2.13,30361,0
+EPOW.US,D,20230418,000000,2.13,2.2,2.1,2.17,10496,0
+EPOW.US,D,20230419,000000,2.17,2.24,2.11,2.11,5313,0
+EPOW.US,D,20230420,000000,2.18,2.19,2.1,2.1201,12396,0
+EPOW.US,D,20230421,000000,2.2193,2.23,2.1,2.23,13678,0
+EPOW.US,D,20230424,000000,2.16,2.1815,2.05,2.12,17135,0
+EPOW.US,D,20230425,000000,2.03,2.09,1.9,1.9,31689,0
+EPOW.US,D,20230426,000000,1.95,2.95,1.81,2.02,2408697,0
+EPOW.US,D,20230427,000000,1.94,2.01,1.7299,1.93,213954,0
+EPOW.US,D,20230428,000000,1.93,2.03,1.8401,1.9,142248,0
+EPOW.US,D,20230501,000000,1.85,1.95,1.77,1.89,65227,0
+EPOW.US,D,20230502,000000,1.87,1.94,1.8,1.8,17487,0
+EPOW.US,D,20230503,000000,1.835,1.9372,1.81,1.81,6852,0
+EPOW.US,D,20230504,000000,1.9237,1.9237,1.8263,1.87,19466,0
+EPOW.US,D,20230505,000000,1.85,1.87,1.8301,1.84,11611,0
+EPOW.US,D,20230508,000000,1.8,2.0391,1.8,1.94,84872,0
+EPOW.US,D,20230509,000000,1.94,1.94,1.86,1.93,15324,0
+EPOW.US,D,20230510,000000,1.857,1.905,1.857,1.89,2122,0
+EPOW.US,D,20230511,000000,1.85,1.9199,1.84,1.89,11298,0
+EPOW.US,D,20230512,000000,1.85,1.8965,1.81,1.84,10132,0
+EPOW.US,D,20230515,000000,1.84,1.87,1.8203,1.83,13425,0
+EPOW.US,D,20230516,000000,1.86,1.93,1.85,1.93,1099980,0
+EPOW.US,D,20230517,000000,2.8,2.85,2.03,2.16,14261885,0
+EPOW.US,D,20230518,000000,2.05,2.2,1.9201,2.03,564336,0
+EPOW.US,D,20230519,000000,1.9,2.25,1.9,2.24,264092,0
+EPOW.US,D,20230522,000000,2.08,2.25,2.0401,2.12,74563,0
+EPOW.US,D,20230523,000000,2.06,2.17,1.98,2.06,117197,0
+EPOW.US,D,20230524,000000,2.07,2.07,1.93,2.03,66561,0
+EPOW.US,D,20230525,000000,1.99,1.99,1.72,1.8189,97986,0
+EPOW.US,D,20230526,000000,1.83,2.11,1.83,1.85,165496,0
+EPOW.US,D,20230530,000000,1.89,1.9799,1.8801,1.95,27224,0
+EPOW.US,D,20230531,000000,1.925,2,1.92,1.94,18184,0
+EPOW.US,D,20230601,000000,1.95,2.09,1.88,2.07,141801,0
+EPOW.US,D,20230602,000000,2.0821,2.33,2.06,2.32,164562,0
+EPOW.US,D,20230605,000000,2.25,2.46,2.25,2.3,119912,0
+EPOW.US,D,20230606,000000,2.24,2.52,2.24,2.5,120749,0
+EPOW.US,D,20230607,000000,2.52,2.63,2.47,2.57,143342,0
+EPOW.US,D,20230608,000000,2.57,2.62,2.51,2.61,71053,0
+EPOW.US,D,20230609,000000,2.53,2.7,2.53,2.61,68261,0
+EPOW.US,D,20230612,000000,2.655,2.655,2.54,2.65,61496,0
+EPOW.US,D,20230613,000000,2.6132,2.69,2.57,2.58,54587,0
+EPOW.US,D,20230614,000000,2.626,2.626,2.53,2.54,30017,0
+EPOW.US,D,20230615,000000,2.53,2.71,2.53,2.63,57994,0
+EPOW.US,D,20230616,000000,2.59,2.72,2.5812,2.72,16270,0
+EPOW.US,D,20230620,000000,2.66,2.72,2.65,2.71,14545,0
+EPOW.US,D,20230621,000000,2.71,2.74,2.6329,2.69,21182,0
+EPOW.US,D,20230622,000000,2.6899,2.74,2.61,2.74,52449,0
+EPOW.US,D,20230623,000000,2.71,2.7325,2.61,2.7,38761,0
+EPOW.US,D,20230626,000000,2.605,2.68,2.45,2.645,30573,0
+EPOW.US,D,20230627,000000,2.66,2.7,2.611,2.67,30748,0
+EPOW.US,D,20230628,000000,2.69,2.7,2.53,2.65,26700,0
+EPOW.US,D,20230629,000000,2.69,2.69,2.4504,2.59,87680,0
+EPOW.US,D,20230630,000000,2.67,2.7,2.58,2.66,7805,0
+EPOW.US,D,20230703,000000,2.69,2.7,2.68,2.7,12717,0
+EPOW.US,D,20230705,000000,2.7,2.7,2.6692,2.7,19404,0
+EPOW.US,D,20230706,000000,2.69,2.69,2.56,2.57,87783,0
+EPOW.US,D,20230707,000000,2.63,2.63,2.4972,2.5,93269,0
+EPOW.US,D,20230710,000000,2.59,2.62,2.425,2.44,18980,0
+EPOW.US,D,20230711,000000,2.5,2.5,2.39,2.39,20476,0
+EPOW.US,D,20230712,000000,2.5,2.5,2.3999,2.41,28582,0
+EPOW.US,D,20230713,000000,2.41,2.5,2.33,2.4,49218,0
+EPOW.US,D,20230714,000000,2.5,2.5,2.35,2.35,13019,0
+EPOW.US,D,20230717,000000,2.48,2.48,2.33,2.3913,11108,0
+EPOW.US,D,20230718,000000,2.48,2.48,2.34,2.35,13298,0
+EPOW.US,D,20230719,000000,2.5,2.5,2.16,2.3,53231,0
+EPOW.US,D,20230720,000000,2.4,2.4,2.21,2.22,13109,0
+EPOW.US,D,20230721,000000,2.31,2.38,2.1895,2.2573,13562,0
+EPOW.US,D,20230724,000000,2.27,2.27,2.25,2.27,22091,0
+EPOW.US,D,20230725,000000,2.27,2.31,2.19,2.23,59999,0
+EPOW.US,D,20230726,000000,2.27,2.27,2.2,2.22,6225,0
+EPOW.US,D,20230727,000000,2.25,2.28,2.11,2.15,23808,0
+EPOW.US,D,20230728,000000,2.18,2.19,2.12,2.17,7896,0
+EPOW.US,D,20230731,000000,2.17,2.24,2.08,2.08,47603,0
+EPOW.US,D,20230801,000000,2.16,2.24,2.09,2.23,7554,0
+EPOW.US,D,20230802,000000,2.19,2.19,2.1,2.1,7107,0
+EPOW.US,D,20230803,000000,2.08,2.18,2.08,2.15,20796,0
+EPOW.US,D,20230804,000000,2.15,2.15,2.09,2.09,13463,0
+EPOW.US,D,20230807,000000,2.21,2.25,2.1,2.1,11542,0
+EPOW.US,D,20230808,000000,2.1,2.2,2.1,2.18,7158,0
+EPOW.US,D,20230809,000000,2.16,2.16,2.12,2.12,1344,0
+EPOW.US,D,20230810,000000,2.19,2.19,2.01,2.08,28249,0
+EPOW.US,D,20230811,000000,2.14,2.14,2.05,2.095,2326,0
+EPOW.US,D,20230814,000000,2.21,2.4,2.09,2.28,81678,0
+EPOW.US,D,20230815,000000,2.29,2.29,1.86,2,56893,0
+EPOW.US,D,20230816,000000,1.92,2.07,1.88,1.88,26621,0
+EPOW.US,D,20230817,000000,1.99,2.03,1.97,2,7516,0
+EPOW.US,D,20230818,000000,1.9,2.03,1.9,1.95,20861,0
+EPOW.US,D,20230821,000000,1.95,2.06,1.93,1.97,7608,0
+EPOW.US,D,20230822,000000,1.965,1.9844,1.945,1.95,3386,0
+EPOW.US,D,20230823,000000,2.07,2.07,1.95,2,2653,0
+EPOW.US,D,20230824,000000,1.94,2.06,1.93,1.93,6406,0
+EPOW.US,D,20230825,000000,1.9804,1.9804,1.89,1.974,3374,0
+EPOW.US,D,20230828,000000,1.92,2.05,1.89,1.925,6193,0
+EPOW.US,D,20230829,000000,1.95,2.0287,1.91,2.02,3649,0
+EPOW.US,D,20230830,000000,1.9,2.01,1.9,1.9704,5355,0
+EPOW.US,D,20230831,000000,1.96,1.96,1.9,1.96,3393,0
+EPOW.US,D,20230901,000000,1.96,2.04,1.89,1.89,2381,0
+EPOW.US,D,20230905,000000,1.9,1.989,1.9,1.989,2950,0
+EPOW.US,D,20230906,000000,2.02,2.02,1.87,1.945,15988,0
+EPOW.US,D,20230907,000000,1.97,1.9931,1.94,1.95,1157,0
+EPOW.US,D,20230908,000000,1.89,1.97,1.74,1.81,22141,0
+EPOW.US,D,20230911,000000,1.83,1.88,1.55,1.679,20894,0
+EPOW.US,D,20230912,000000,1.64,1.74,1.64,1.67,8755,0
+EPOW.US,D,20230913,000000,1.88,2.15,1.6073,2.03,268196,0
+EPOW.US,D,20230914,000000,2.11,2.11,1.84,2,93538,0
+EPOW.US,D,20230915,000000,2.05,2.13,1.8446,2.06,141633,0
+EPOW.US,D,20230918,000000,2.02,2.13,1.91,1.94,83242,0
+EPOW.US,D,20230919,000000,1.93,2,1.9196,1.98,4015,0
+EPOW.US,D,20230920,000000,2.05,2.05,1.9107,2,18894,0
+EPOW.US,D,20230921,000000,1.99,2.0309,1.91,2.01,17196,0
+EPOW.US,D,20230922,000000,2.04,2.04,1.9401,1.99,5530,0
+EPOW.US,D,20230925,000000,1.92,2.02,1.9064,1.97,11467,0
+EPOW.US,D,20230926,000000,1.91,2.01,1.9,2.01,15244,0
+EPOW.US,D,20230927,000000,1.91,2.03,1.91,2.01,6810,0
+EPOW.US,D,20230928,000000,1.9166,2.01,1.9,1.9,6244,0
+EPOW.US,D,20230929,000000,2,2,1.906,1.91,1189,0
+EPOW.US,D,20231002,000000,1.9089,2,1.9,1.92,7812,0
+EPOW.US,D,20231003,000000,2,2,1.8501,1.97,6260,0
+EPOW.US,D,20231004,000000,1.98,1.98,1.8501,1.91,7765,0
+EPOW.US,D,20231005,000000,1.86,1.97,1.86,1.97,792,0
+EPOW.US,D,20231006,000000,1.95,1.98,1.85,1.97,27628,0
+EPOW.US,D,20231009,000000,1.9616,1.97,1.85,1.946,6127,0
+EPOW.US,D,20231010,000000,1.86,1.97,1.86,1.9468,4117,0
+EPOW.US,D,20231011,000000,1.865,1.96,1.85,1.9556,33439,0
+EPOW.US,D,20231012,000000,1.9,1.93,1.53,1.74,92335,0
+EPOW.US,D,20231013,000000,1.69,1.7999,1.604,1.61,18475,0
+EPOW.US,D,20231016,000000,1.64,1.7099,1.64,1.6734,6634,0
+EPOW.US,D,20231017,000000,1.69,1.7126,1.69,1.7126,11800,0
+EPOW.US,D,20231018,000000,1.63,1.7137,1.63,1.6999,19089,0
+EPOW.US,D,20231019,000000,1.6799,1.75,1.65,1.7499,14991,0
+EPOW.US,D,20231020,000000,1.71,1.71,1.65,1.68,6379,0
+EPOW.US,D,20231023,000000,1.63,1.66,1.56,1.56,12616,0
+EPOW.US,D,20231024,000000,1.5301,1.7,1.53,1.69,57347,0
+EPOW.US,D,20231025,000000,1.64,1.78,1.53,1.56,71522,0
+EPOW.US,D,20231026,000000,1.55,1.55,1.455,1.455,24372,0
+EPOW.US,D,20231027,000000,1.5,1.5697,1.4065,1.5,36305,0
+EPOW.US,D,20231030,000000,1.53,1.57,1.4584,1.57,11133,0
+EPOW.US,D,20231031,000000,1.49,1.5541,1.4603,1.52,6894,0
+EPOW.US,D,20231101,000000,1.45,1.55,1.4036,1.55,3674,0
+EPOW.US,D,20231102,000000,1.54,1.58,1.44,1.55,5640,0
+EPOW.US,D,20231103,000000,1.55,1.59,1.46,1.49,12515,0
+EPOW.US,D,20231106,000000,1.57,1.57,1.33,1.35,31300,0
+EPOW.US,D,20231107,000000,1.38,1.4567,1.38,1.3801,2901,0
+EPOW.US,D,20231108,000000,1.38,1.4,1.38,1.4,321,0
+EPOW.US,D,20231109,000000,1.3,1.32,1.1101,1.1101,16929,0
+EPOW.US,D,20231110,000000,1.1604,1.46,1.1604,1.17,36827,0
+EPOW.US,D,20231114,000000,1.191,1.255,1.15,1.2,11874,0
+EPOW.US,D,20231115,000000,1.21,1.3228,1.21,1.23,10119,0
+EPOW.US,D,20231116,000000,1.24,1.2995,1.2,1.29,17724,0
+EPOW.US,D,20231117,000000,1.2399,1.24,1.2,1.23,5729,0
+EPOW.US,D,20231120,000000,1.15,1.171,0.945,1.01,180801,0
+EPOW.US,D,20231121,000000,1.22,1.2437,1.05,1.06,32916,0
+EPOW.US,D,20231122,000000,1.0674,1.07,1.06,1.07,1156,0
+EPOW.US,D,20231124,000000,1.03,1.17,1.03,1.07,8170,0
+EPOW.US,D,20231127,000000,1.1,1.19,1.07,1.08,10469,0
+EPOW.US,D,20231128,000000,1.08,1.1061,1.02,1.03,23152,0
+EPOW.US,D,20231129,000000,1.0289,1.33,1,1.037,177877,0
+EPOW.US,D,20231130,000000,1.01,1.11,1.01,1.053,10310,0
+EPOW.US,D,20231201,000000,1.021,1.07,1.01,1.0301,4316,0
+EPOW.US,D,20231204,000000,1.02,1.1638,1.02,1.1099,6369,0
+EPOW.US,D,20231205,000000,1.06,1.1399,1.06,1.1,22516,0
+EPOW.US,D,20231206,000000,1.0599,1.1899,1.02,1.09,47892,0
+EPOW.US,D,20231207,000000,1.03,1.08,1.02,1.03,6822,0
+EPOW.US,D,20231208,000000,1.0373,1.06,0.96,1,81062,0
+EPOW.US,D,20231211,000000,1,1.06,0.94,1,52172,0
+EPOW.US,D,20231212,000000,1.04,1.04,0.9,0.9,22548,0
+EPOW.US,D,20231213,000000,0.92,0.97,0.85,0.85,14939,0
+EPOW.US,D,20231214,000000,0.8925,1.03,0.8925,0.9002,12790,0
+EPOW.US,D,20231215,000000,0.901,1.03,0.901,1.03,24185,0
+EPOW.US,D,20231218,000000,1.07,1.23,1.06,1.2,78272,0
+EPOW.US,D,20231219,000000,1.15,1.18,1.0301,1.0701,27453,0
+EPOW.US,D,20231220,000000,1.03,1.26,1.03,1.16,23384,0
+EPOW.US,D,20231221,000000,1.17,1.22,1.12,1.12,16119,0
+EPOW.US,D,20231222,000000,1.098,1.1519,1.0307,1.1,21691,0
+EPOW.US,D,20231226,000000,1.16,1.28,1.08,1.13,68731,0
+EPOW.US,D,20231227,000000,1.12,1.1235,1.04,1.1,22562,0
+EPOW.US,D,20231228,000000,0.9975,1.13,0.9975,1.1001,28713,0
+EPOW.US,D,20231229,000000,1.08,1.1199,1.02,1.08,40708,0
+EPOW.US,D,20240102,000000,1.15,1.15,1.07,1.0706,6925,0
+EPOW.US,D,20240103,000000,1.14,1.14,1.06,1.1,19482,0
+EPOW.US,D,20240104,000000,1.05,1.07,1.03,1.03,19451,0
+EPOW.US,D,20240105,000000,1.05,1.0796,1.0399,1.0399,9623,0
+EPOW.US,D,20240108,000000,1.17,1.2399,1.02,1.07,63943,0
+EPOW.US,D,20240109,000000,1.12,1.12,0.9995,0.9996,24883,0
+EPOW.US,D,20240110,000000,1.0401,1.0799,1,1.04,28964,0
+EPOW.US,D,20240111,000000,1.01,1.0682,0.99,0.99,7355,0
+EPOW.US,D,20240112,000000,1.02,1.0299,0.95,0.982,9711,0
+EPOW.US,D,20240116,000000,1,1,0.9,0.9307,18888,0
+EPOW.US,D,20240117,000000,0.9201,0.984,0.88,0.984,10705,0
+EPOW.US,D,20240118,000000,1,1,0.974,1,3714,0
+EPOW.US,D,20240119,000000,0.9633,0.9633,0.93,0.93,1900,0
+EPOW.US,D,20240122,000000,0.94,0.98,0.9,0.98,15078,0
+EPOW.US,D,20240123,000000,0.966,0.966,0.92,0.9412,4951,0
+EPOW.US,D,20240124,000000,0.9,0.958305,0.9,0.9583,3368,0
+EPOW.US,D,20240125,000000,0.92,0.92,0.88,0.8908,32505,0
+EPOW.US,D,20240126,000000,0.8508,0.92,0.8508,0.92,11162,0
+EPOW.US,D,20240129,000000,0.93,1,0.887399,1,17194,0
+EPOW.US,D,20240130,000000,1,1,0.9701,0.98,878,0
+EPOW.US,D,20240131,000000,0.89,0.97,0.87,0.97,5944,0
+EPOW.US,D,20240201,000000,0.8889,0.946399,0.8888,0.946399,4585,0
+EPOW.US,D,20240202,000000,0.95,0.97,0.9069,0.97,8119,0
+EPOW.US,D,20240205,000000,0.97,1,0.8775,1,5276,0
+EPOW.US,D,20240206,000000,1,1,0.92,0.96,6990,0
+EPOW.US,D,20240207,000000,0.99,1,0.92,0.95,35034,0
+EPOW.US,D,20240208,000000,0.94,0.94,0.93,0.93,1865,0
+EPOW.US,D,20240209,000000,0.91,0.99,0.89,0.99,23292,0
+EPOW.US,D,20240212,000000,0.9265,0.9376,0.89,0.9376,5093,0
+EPOW.US,D,20240213,000000,0.88,1,0.88,0.99,7730,0
+EPOW.US,D,20240214,000000,0.87,1,0.87,1,6064,0
+EPOW.US,D,20240215,000000,0.9011,0.9799,0.8908,0.901,9245,0
+EPOW.US,D,20240216,000000,0.92,0.95,0.89,0.8998,10131,0
+EPOW.US,D,20240220,000000,0.89,0.9345,0.89,0.89,8111,0
+EPOW.US,D,20240221,000000,0.9,0.97,0.9,0.97,10274,0
+EPOW.US,D,20240222,000000,0.99,0.99,0.901,0.901,9441,0
+EPOW.US,D,20240223,000000,0.9011,0.935,0.9,0.9,4889,0
+EPOW.US,D,20240226,000000,0.8908,0.91,0.864,0.8899,21216,0
+EPOW.US,D,20240227,000000,0.8827,0.883,0.823101,0.87,19734,0
+EPOW.US,D,20240228,000000,0.87,0.8945,0.83999,0.855,22264,0
+EPOW.US,D,20240229,000000,0.855,0.855001,0.8231,0.8231,1180,0
+EPOW.US,D,20240301,000000,0.8675,0.875001,0.85,0.8511,5959,0
+EPOW.US,D,20240304,000000,0.86,0.919,0.85,0.85,15433,0
+EPOW.US,D,20240305,000000,0.85,0.8889,0.8231,0.825,17267,0
+EPOW.US,D,20240306,000000,0.701,0.86,0.701,0.737,77328,0
+EPOW.US,D,20240307,000000,0.7614,0.9,0.7354,0.89,115433,0
+EPOW.US,D,20240308,000000,0.93,1.09,0.78,0.875,271572,0
+EPOW.US,D,20240311,000000,0.89,0.96,0.8184,0.96,79775,0
+EPOW.US,D,20240312,000000,0.935,1,0.9,1,44436,0
+EPOW.US,D,20240313,000000,0.99,1,0.8701,0.9349,25885,0
+EPOW.US,D,20240314,000000,0.9098,0.965,0.85,0.91,20044,0
+EPOW.US,D,20240315,000000,0.94,0.9499,0.83,0.878,37613,0
+EPOW.US,D,20240318,000000,0.86,0.86,0.8465,0.85,21586,0
+EPOW.US,D,20240319,000000,0.84,0.84,0.751,0.83,32363,0
+EPOW.US,D,20240320,000000,0.9,0.93,0.8339,0.9153,45484,0
+EPOW.US,D,20240321,000000,0.9004,0.9249,0.87,0.9248,19977,0
+EPOW.US,D,20240322,000000,0.89,0.91,0.89,0.91,3072,0
+EPOW.US,D,20240325,000000,0.89,0.901,0.87,0.901,14065,0
+EPOW.US,D,20240326,000000,0.872,0.901,0.8291,0.848,23759,0
+EPOW.US,D,20240327,000000,0.849,0.8799,0.848907,0.848907,1902,0
+EPOW.US,D,20240328,000000,0.8482,0.924,0.848,0.909,25362,0
+EPOW.US,D,20240401,000000,0.9,0.9,0.8506,0.876,2285,0
+EPOW.US,D,20240402,000000,0.92,0.92,0.845279,0.889999,10409,0
+EPOW.US,D,20240403,000000,0.88,0.88,0.8255,0.88,13981,0
+EPOW.US,D,20240404,000000,0.85,0.88,0.83,0.876,13563,0
+EPOW.US,D,20240405,000000,0.83034,0.845,0.8301,0.845,3164,0
+EPOW.US,D,20240408,000000,0.81,0.864,0.81,0.861999,720,0
+EPOW.US,D,20240409,000000,0.845,0.85,0.8,0.85,20363,0
+EPOW.US,D,20240410,000000,0.844,0.844,0.7905,0.83,21275,0
+EPOW.US,D,20240411,000000,0.82,0.8201,0.7866,0.8,10970,0
+EPOW.US,D,20240412,000000,0.83,0.83,0.8,0.8,3159,0
+EPOW.US,D,20240415,000000,0.751,0.84,0.751,0.83,10152,0
+EPOW.US,D,20240416,000000,0.752,0.82,0.751,0.818,11300,0
+EPOW.US,D,20240417,000000,0.751,0.817,0.73,0.816,10871,0
+EPOW.US,D,20240418,000000,0.7344,0.8158,0.7344,0.8158,1504,0
+EPOW.US,D,20240419,000000,0.72,0.797,0.72,0.797,10300,0
+EPOW.US,D,20240422,000000,0.7685,0.816,0.7685,0.783,13161,0
+EPOW.US,D,20240423,000000,0.816,0.816,0.7348,0.7508,23194,0
+EPOW.US,D,20240424,000000,0.777,0.777,0.71,0.71,8839,0
+EPOW.US,D,20240425,000000,0.789,0.789,0.71,0.75,5459,0
+EPOW.US,D,20240426,000000,0.74,0.78,0.724999,0.78,4185,0
+EPOW.US,D,20240429,000000,0.7899,0.79,0.76,0.7835,7316,0
+EPOW.US,D,20240430,000000,0.71,0.7799,0.71,0.749899,10966,0
+EPOW.US,D,20240501,000000,0.74,0.75,0.74,0.749,6862,0
+EPOW.US,D,20240502,000000,0.7249,0.7651,0.6664,0.75,50063,0
+EPOW.US,D,20240503,000000,0.747499,0.79,0.739,0.78,2659,0
+EPOW.US,D,20240506,000000,0.68,0.779,0.68,0.779,2026,0
+EPOW.US,D,20240507,000000,0.7385,0.78,0.7385,0.78,905,0
+EPOW.US,D,20240508,000000,0.6801,0.7695,0.6801,0.75,794,0
+EPOW.US,D,20240509,000000,0.68,0.75,0.68,0.7055,4811,0
+EPOW.US,D,20240510,000000,0.705601,0.742751,0.68,0.7243,20302,0
+EPOW.US,D,20240513,000000,0.78,0.78,0.69935,0.73,9466,0
+EPOW.US,D,20240514,000000,0.8,0.8,0.6983,0.729,3539,0
+EPOW.US,D,20240515,000000,0.732449,0.7401,0.6849,0.73,10584,0
+EPOW.US,D,20240516,000000,0.7115,0.74,0.68,0.74,8730,0
+EPOW.US,D,20240517,000000,0.6903,0.73,0.6903,0.7175,3105,0
+EPOW.US,D,20240520,000000,0.768,0.7925,0.746,0.7925,4834,0
+EPOW.US,D,20240521,000000,0.73,0.78,0.73,0.755,3146,0
+EPOW.US,D,20240522,000000,0.78,0.78,0.72,0.7704,3080,0
+EPOW.US,D,20240523,000000,0.77,0.789,0.68,0.77,6233,0
+EPOW.US,D,20240524,000000,0.78,0.78,0.77,0.77,2341,0
+EPOW.US,D,20240528,000000,0.764,0.78,0.68,0.75,30002,0
+EPOW.US,D,20240529,000000,0.7,0.747001,0.681,0.729,4178,0
+EPOW.US,D,20240530,000000,0.68,0.7384,0.645,0.6602,19270,0
+EPOW.US,D,20240531,000000,0.706,0.72615,0.699,0.7,1951,0
+EPOW.US,D,20240603,000000,0.695,0.742899,0.62,0.7171,12354,0
+EPOW.US,D,20240604,000000,0.6997,0.7,0.634999,0.7,7428,0
+EPOW.US,D,20240605,000000,0.699,0.748,0.699,0.724,6403,0
+EPOW.US,D,20240606,000000,0.6229,0.75,0.6229,0.74,7136,0
+EPOW.US,D,20240607,000000,0.63,0.7288,0.63,0.72,3867,0
+EPOW.US,D,20240610,000000,0.650001,0.73,0.650001,0.73,4565,0
+EPOW.US,D,20240611,000000,0.66,0.6851,0.621,0.63,33216,0
+EPOW.US,D,20240612,000000,0.643,0.658,0.6,0.63,8328,0
+EPOW.US,D,20240613,000000,0.6,0.648,0.6,0.6471,5109,0
+EPOW.US,D,20240614,000000,0.6245,0.649,0.56,0.56,9946,0
+EPOW.US,D,20240617,000000,0.619,0.63,0.5602,0.63,6373,0
+EPOW.US,D,20240618,000000,0.5951,0.688,0.5601,0.6199,124987,0
+EPOW.US,D,20240620,000000,0.5981,0.6125,0.552,0.56,10347,0
+EPOW.US,D,20240621,000000,0.6232,0.6232,0.530201,0.5993,5813505,0
+EPOW.US,D,20240624,000000,0.7268,1.14,0.675,0.7808,76986759,0
+EPOW.US,D,20240625,000000,0.7723,0.8977,0.733,0.8522,2777273,0
+EPOW.US,D,20240626,000000,0.8298,0.889,0.77,0.8198,834262,0
+EPOW.US,D,20240627,000000,0.811,0.8938,0.7226,0.785,402287,0
+EPOW.US,D,20240628,000000,0.8243,0.839399,0.765,0.8,144610,0
+EPOW.US,D,20240701,000000,0.79,0.845,0.75,0.8248,148498,0
+EPOW.US,D,20240702,000000,0.8134,0.84,0.74,0.8281,139367,0
+EPOW.US,D,20240703,000000,0.845,0.88,0.76,0.88,152324,0
+EPOW.US,D,20240705,000000,0.8755,0.8755,0.8,0.841,71607,0
+EPOW.US,D,20240708,000000,0.8175,0.8175,0.7031,0.7214,61399,0
+EPOW.US,D,20240709,000000,0.7558,0.7899,0.725801,0.75,72960,0
+EPOW.US,D,20240710,000000,0.74,0.84,0.73,0.781,219202,0
+EPOW.US,D,20240711,000000,0.84,0.9899,0.754,0.8186,1147271,0
+EPOW.US,D,20240712,000000,0.78,0.818,0.76,0.772,134137,0
+EPOW.US,D,20240715,000000,0.77,0.7899,0.721,0.75,136800,0
+EPOW.US,D,20240716,000000,0.7275,0.7797,0.72,0.769,36323,0
+EPOW.US,D,20240717,000000,0.730101,0.7797,0.730101,0.7797,23904,0
+EPOW.US,D,20240718,000000,0.7301,0.77969,0.7301,0.7413,11608,0
+EPOW.US,D,20240719,000000,0.741,0.7797,0.731,0.779,19757,0
+EPOW.US,D,20240722,000000,0.7673,0.828,0.71,0.72,515957,0
+EPOW.US,D,20240723,000000,0.71,0.73,0.682,0.7143,40628,0
+EPOW.US,D,20240724,000000,0.714,0.7559,0.682,0.7152,65021,0
+EPOW.US,D,20240725,000000,0.71,0.75,0.7004,0.7142,31850,0
+EPOW.US,D,20240726,000000,0.73,0.744,0.682,0.7,85207,0
+EPOW.US,D,20240729,000000,0.68911,0.7096,0.65601,0.666,20685,0
+EPOW.US,D,20240730,000000,0.64,0.656,0.6115,0.6232,42291,0
+EPOW.US,D,20240731,000000,0.67866,0.688,0.6,0.63,32538,0
+EPOW.US,D,20240801,000000,0.5969,0.6245,0.5969,0.615,6141,0
+EPOW.US,D,20240802,000000,0.6294,0.6794,0.599,0.6295,26590,0
+EPOW.US,D,20240805,000000,0.609051,0.6392,0.55,0.6025,64927,0
+EPOW.US,D,20240806,000000,0.56,0.6292,0.56,0.6242,33518,0
+EPOW.US,D,20240807,000000,0.646,0.6554,0.609,0.6395,8487,0
+EPOW.US,D,20240808,000000,0.665,0.67755,0.6648,0.665,12751,0
+EPOW.US,D,20240809,000000,0.69,0.77605,0.68,0.7392,87621,0
+EPOW.US,D,20240812,000000,0.778,0.8927,0.778,0.887,109622,0
+EPOW.US,D,20240813,000000,0.919,0.98,0.8799,0.96,192152,0
+EPOW.US,D,20240814,000000,0.95,0.9902,0.9198,0.939,153331,0
+EPOW.US,D,20240815,000000,0.9108,0.9989,0.9108,0.9976,101153,0
+EPOW.US,D,20240816,000000,0.966,1.02,0.9306,1,111603,0
+EPOW.US,D,20240819,000000,0.986,0.999,0.94,0.9945,103361,0
+EPOW.US,D,20240820,000000,0.9703,0.999,0.9363,0.9989,84000,0
+EPOW.US,D,20240821,000000,0.962001,1.01,0.95,0.999,104528,0
+EPOW.US,D,20240822,000000,0.98,1.09,0.98,1.06,335382,0
+EPOW.US,D,20240823,000000,1.06,1.07,1,1.07,98093,0
+EPOW.US,D,20240826,000000,1.07,1.07,1.01,1.0398,104180,0
+EPOW.US,D,20240827,000000,1.02,1.04,1.01,1.04,42480,0
+EPOW.US,D,20240828,000000,1.07,1.07,1.03,1.05,17859,0
+EPOW.US,D,20240829,000000,1.04,1.0435,1.01,1.04,50275,0
+EPOW.US,D,20240830,000000,1.04,1.04,0.9328,1.0289,105877,0
+EPOW.US,D,20240903,000000,1.03,1.03,0.97,1.0092,48477,0
+EPOW.US,D,20240904,000000,0.9797,1.0401,0.97,1.04,127437,0
+EPOW.US,D,20240905,000000,1.0391,1.06,1.01,1.06,101407,0
+EPOW.US,D,20240906,000000,1.058,1.15,1.0555,1.13,67632,0
+EPOW.US,D,20240909,000000,1.15,1.15,1.05,1.08,25798,0
+EPOW.US,D,20240910,000000,1.13,1.13,1.05,1.0901,40590,0
+EPOW.US,D,20240911,000000,1.09,1.14,1.08,1.105,78188,0
+EPOW.US,D,20240912,000000,1.07,1.1,1.04,1.08,93787,0
+EPOW.US,D,20240913,000000,1.07,1.0864,1.03,1.06,77106,0
+EPOW.US,D,20240916,000000,1.0601,1.07,0.9741,1.01,29522,0
+EPOW.US,D,20240917,000000,0.99,1.0525,0.9801,1.01,5575,0
+EPOW.US,D,20240918,000000,1.0098,1.01,0.98,1,14092,0
+EPOW.US,D,20240919,000000,1.03,1.03,0.9775,0.9796,28416,0
+EPOW.US,D,20240920,000000,0.9798,1.02,0.95995,0.9874,16008,0
+EPOW.US,D,20240923,000000,0.95,1.04,0.93,1.04,21482,0
+EPOW.US,D,20240924,000000,1.02,1.03,0.96,1.01,23237,0
+EPOW.US,D,20240925,000000,1.01,1.01,0.972,1.0092,50697,0
+EPOW.US,D,20240926,000000,0.9801,1.13,0.98,1.1187,51711,0
+EPOW.US,D,20240927,000000,1.12,1.12,1.02,1.0707,29267,0
+EPOW.US,D,20240930,000000,1.06,1.088,1,1.04,38964,0
+EPOW.US,D,20241001,000000,1.06,1.06,0.98,1.05,19784,0
+EPOW.US,D,20241002,000000,1.04,1.04,1,1.04,34038,0
+EPOW.US,D,20241003,000000,1.0463,1.0463,0.9801,1.03,20310,0
+EPOW.US,D,20241004,000000,1,1.02,0.92,1,71310,0
+EPOW.US,D,20241007,000000,0.99,1.05,0.96,1.01,51104,0
+EPOW.US,D,20241008,000000,0.9797,1.05,0.9797,1.05,20928,0
+EPOW.US,D,20241009,000000,1.05,1.09,0.99,1.005,23716,0
+EPOW.US,D,20241010,000000,1.03,1.03,1,1.02,10997,0
+EPOW.US,D,20241011,000000,1.03,1.05,0.9928,1.05,16463,0
+EPOW.US,D,20241014,000000,1.04,1.3597,1,1.05,418473,0
+EPOW.US,D,20241015,000000,1.09,1.1,1.0336,1.04,77303,0
+EPOW.US,D,20241016,000000,1.05,1.08,1.02,1.07,46720,0
+EPOW.US,D,20241017,000000,1.09,1.09,0.9972,1.04,23492,0
+EPOW.US,D,20241018,000000,1.0344,1.1,1,1.04,43337,0
+EPOW.US,D,20241021,000000,1.07,1.09,1,1.05,21935,0
+EPOW.US,D,20241022,000000,1.07,1.07,0.976,1.0199,26701,0
+EPOW.US,D,20241023,000000,1.01,1.05,0.9225,0.96,56714,0
+EPOW.US,D,20241024,000000,0.999,1.03,0.94,0.9599,22911,0
+EPOW.US,D,20241025,000000,1,1,0.95,0.998,9932,0
+EPOW.US,D,20241028,000000,0.99,0.998,0.921,0.992552,12427,0
+EPOW.US,D,20241029,000000,0.94,1,0.94,0.969,17146,0
+EPOW.US,D,20241030,000000,0.93,1,0.92,0.94,8427,0
+EPOW.US,D,20241031,000000,0.96,0.98,0.92,0.97,10239,0
+EPOW.US,D,20241101,000000,0.9668,1,0.923,1,18892,0
+EPOW.US,D,20241104,000000,1,1.04,0.9408,0.99,55650,0
+EPOW.US,D,20241105,000000,1,1.04,0.92,0.9499,29293,0
+EPOW.US,D,20241106,000000,0.9797,0.98,0.9199,0.925,10025,0
+EPOW.US,D,20241107,000000,0.91,1.03,0.91,1.03,16202,0
+EPOW.US,D,20241108,000000,1.02,1.02,0.9241,0.962,29722,0
+EPOW.US,D,20241111,000000,0.9201,0.9886,0.92,0.98,8461,0
+EPOW.US,D,20241112,000000,0.95,0.968,0.86,0.918,42680,0
+EPOW.US,D,20241113,000000,0.909899,0.91,0.87,0.9099,18735,0
+EPOW.US,D,20241114,000000,0.9,0.9,0.8791,0.9,8681,0
+EPOW.US,D,20241115,000000,0.909,0.909,0.8688,0.9,7879,0
+EPOW.US,D,20241118,000000,0.87,0.9179,0.85,0.915,10937,0
+EPOW.US,D,20241119,000000,0.851,0.888,0.85,0.851,8727,0
+EPOW.US,D,20241120,000000,0.917,0.9179,0.879,0.879,2457,0
+EPOW.US,D,20241121,000000,0.88,0.88405,0.8501,0.8501,4547,0
+EPOW.US,D,20241122,000000,0.908,0.908,0.8501,0.8501,1752,0
+EPOW.US,D,20241125,000000,0.89,0.89,0.85,0.85,4627,0
+EPOW.US,D,20241126,000000,0.85,0.85,0.8,0.8,7842,0
+EPOW.US,D,20241127,000000,0.8,0.8,0.7011,0.73,3939,0
+EPOW.US,D,20241129,000000,0.81,1.15,0.8,1.0606,314900,0
+EPOW.US,D,20241202,000000,1.06,1.06,0.86,0.87,121024,0
+EPOW.US,D,20241203,000000,0.9801,0.9899,0.78,0.9,78855,0
+EPOW.US,D,20241204,000000,0.9156,0.95,0.83,0.8711,12637,0
+EPOW.US,D,20241205,000000,0.8925,0.9,0.85,0.875,6720,0
+EPOW.US,D,20241206,000000,0.91,0.91,0.85,0.898999,6700,0
+EPOW.US,D,20241209,000000,0.8674,0.879999,0.781,0.81,22335,0
+EPOW.US,D,20241210,000000,0.821,0.885217,0.73,0.7937,25414,0
+EPOW.US,D,20241211,000000,0.79,0.868,0.79,0.8368,6742,0
+EPOW.US,D,20241212,000000,0.8368,0.8368,0.7538,0.7948,3715,0
+EPOW.US,D,20241213,000000,0.755499,0.7779,0.73,0.73,7988,0
+EPOW.US,D,20241216,000000,0.79,0.79,0.751,0.7627,3187,0
+EPOW.US,D,20241217,000000,0.751,0.82,0.751,0.761,9869,0
+EPOW.US,D,20241218,000000,0.780002,0.819,0.780002,0.7998,6968,0
+EPOW.US,D,20241219,000000,0.77,0.82,0.77,0.79,4442,0
+EPOW.US,D,20241220,000000,0.82,0.82,0.751,0.785,20765,0
+EPOW.US,D,20241223,000000,0.76,0.82,0.732,0.798,9298,0
+EPOW.US,D,20241224,000000,0.75,0.806,0.75,0.806,6040,0
+EPOW.US,D,20241226,000000,0.799,0.818,0.79,0.79,8102,0
+EPOW.US,D,20241227,000000,0.800001,0.85,0.800001,0.828201,11494,0
+EPOW.US,D,20241230,000000,0.9098,0.91,0.8283,0.886,38264,0
+EPOW.US,D,20241231,000000,0.824,0.878,0.824,0.8635,17297,0
+EPOW.US,D,20250102,000000,0.8635,0.9,0.82,0.862627,15798,0
+EPOW.US,D,20250103,000000,0.89,0.91,0.84,0.88,23905,0
+EPOW.US,D,20250106,000000,0.869,0.9573,0.869,0.9418,47849,0
+EPOW.US,D,20250107,000000,0.914,1.03,0.87,1,88401,0
+EPOW.US,D,20250108,000000,0.975,1,0.95,0.9599,10404,0
+EPOW.US,D,20250110,000000,0.955,1.08,0.92,0.9452,13965,0
+EPOW.US,D,20250113,000000,0.93,0.98,0.88,0.89,14591,0
+EPOW.US,D,20250114,000000,0.92,0.955,0.8989,0.9178,30843,0
+EPOW.US,D,20250115,000000,0.8898,0.9342,0.8748,0.8778,3982,0
+EPOW.US,D,20250116,000000,0.8778,0.8778,0.8773,0.8773,1471,0
+EPOW.US,D,20250117,000000,0.91,0.91,0.86,0.860001,7666,0
+EPOW.US,D,20250121,000000,0.87,0.895,0.85,0.85,14594,0
+EPOW.US,D,20250122,000000,0.925701,0.9353,0.85,0.8903,15059,0
+EPOW.US,D,20250123,000000,0.9189,0.9189,0.853,0.865001,6669,0
+EPOW.US,D,20250124,000000,0.8301,0.88,0.83,0.85,5780,0
+EPOW.US,D,20250127,000000,0.88,0.9199,0.83,0.88,16783,0
+EPOW.US,D,20250128,000000,0.87,0.914,0.87,0.9,1856,0
+EPOW.US,D,20250129,000000,0.82,0.885927,0.82,0.8799,4615,0
+EPOW.US,D,20250130,000000,0.9,0.9,0.8253,0.853,4063,0
+EPOW.US,D,20250131,000000,0.85,0.92,0.85,0.8918,2377,0
+EPOW.US,D,20250203,000000,0.8709,0.9114,0.822,0.845,23554,0
+EPOW.US,D,20250204,000000,0.871499,0.899899,0.823,0.89,3051,0
+EPOW.US,D,20250205,000000,0.889,0.9,0.8625,0.8625,8906,0
+EPOW.US,D,20250206,000000,0.8655,0.9385,0.8655,0.918,12956,0
+EPOW.US,D,20250207,000000,0.8843,0.91,0.87,0.91,7332,0
+EPOW.US,D,20250210,000000,0.888,0.94,0.875,0.94,29731,0
+EPOW.US,D,20250211,000000,0.9085,0.944,0.9,0.944,17326,0
+EPOW.US,D,20250212,000000,0.89632,1.02,0.89632,0.9997,36095,0
+EPOW.US,D,20250213,000000,1,1.05,0.99,1.05,21508,0
+EPOW.US,D,20250214,000000,1.015,1.05,0.88,1,79731,0
+EPOW.US,D,20250218,000000,1,1,0.9375,0.988,5500,0
+EPOW.US,D,20250219,000000,0.92,0.978001,0.92,0.9665,7967,0
+EPOW.US,D,20250220,000000,0.93,0.9661,0.8742,0.8742,19032,0
+EPOW.US,D,20250221,000000,0.93,0.99,0.93,0.960001,20163,0
+EPOW.US,D,20250224,000000,0.988,1.01,0.95,0.9505,37729,0
+EPOW.US,D,20250225,000000,0.93,0.965,0.88,0.93,11555,0
+EPOW.US,D,20250226,000000,0.87,0.96,0.87,0.959998,6390,0
+EPOW.US,D,20250227,000000,0.9601,0.9601,0.94,0.96,7918,0
+EPOW.US,D,20250228,000000,0.9001,0.98,0.9001,0.96,12270,0
+EPOW.US,D,20250303,000000,0.8665,0.98,0.86,0.93,17521,0
+EPOW.US,D,20250304,000000,0.92,0.98,0.880001,0.92,9141,0
+EPOW.US,D,20250305,000000,0.96,0.96,0.92,0.9264,9064,0
+EPOW.US,D,20250306,000000,0.95,0.96,0.9,0.93,23181,0
+EPOW.US,D,20250307,000000,0.97,0.97,0.9,0.945,10035,0
+EPOW.US,D,20250310,000000,0.87,0.95,0.87,0.9,22466,0
+EPOW.US,D,20250311,000000,0.93,0.9301,0.9,0.900001,10421,0
+EPOW.US,D,20250312,000000,0.9,1.02,0.9,1.02,40740,0
+EPOW.US,D,20250313,000000,1,1,0.87,0.87,63263,0
+EPOW.US,D,20250314,000000,0.888713,0.91,0.86,0.87,113054,0
+EPOW.US,D,20250317,000000,0.86,0.92,0.86,0.91,15835,0
+EPOW.US,D,20250318,000000,0.8621,0.92,0.862,0.9049,5561,0
+EPOW.US,D,20250319,000000,0.9,0.9,0.886001,0.9,4304,0
+EPOW.US,D,20250320,000000,0.9,0.95,0.9,0.9393,6623,0
+EPOW.US,D,20250321,000000,0.8881,0.95,0.8881,0.95,4122,0
+EPOW.US,D,20250324,000000,0.95,0.96,0.9251,0.96,12451,0
+EPOW.US,D,20250325,000000,0.97,1.03,0.955,1,67316,0
+EPOW.US,D,20250326,000000,0.9626,1.01,0.9626,1.005,17285,0
+EPOW.US,D,20250327,000000,1.02,1.05,0.9402,1,35647,0
+EPOW.US,D,20250328,000000,1.01,1.02,1,1.02,22076,0
+EPOW.US,D,20250331,000000,1,1.05,0.9402,0.9899,82480,0
+EPOW.US,D,20250401,000000,1,1.03,0.9999,1.03,5421,0
+EPOW.US,D,20250402,000000,1.02,1.03,0.8601,0.9331,85065,0
+EPOW.US,D,20250403,000000,0.9151,0.93,0.8701,0.8999,31601,0
+EPOW.US,D,20250404,000000,0.8706,0.93,0.8706,0.93,8038,0
+EPOW.US,D,20250407,000000,0.84,0.9297,0.84,0.88,13845,0
+EPOW.US,D,20250408,000000,0.88,0.9199,0.85,0.88,11257,0
+EPOW.US,D,20250409,000000,0.8336,0.91,0.8336,0.9,17182,0
+EPOW.US,D,20250410,000000,0.801,0.9,0.801,0.9,12053,0
+EPOW.US,D,20250411,000000,0.8996,0.92,0.860001,0.92,18522,0
+EPOW.US,D,20250414,000000,0.8999,0.985,0.8992,0.9702,14877,0
+EPOW.US,D,20250415,000000,0.9699,0.97,0.92,0.9696,4734,0
+EPOW.US,D,20250416,000000,0.92,0.98,0.92,0.98,910,0
+EPOW.US,D,20250417,000000,0.92,1,0.92,1,8176,0
+EPOW.US,D,20250421,000000,1.02,1.03,0.99,1.03,13102,0
+EPOW.US,D,20250422,000000,1.03,1.03,0.9501,0.9501,8369,0
+EPOW.US,D,20250423,000000,0.8967,1,0.8967,1,5301,0
+EPOW.US,D,20250424,000000,1.03,1.1797,0.9644,1,100983,0
+EPOW.US,D,20250425,000000,0.97,1,0.97,0.9999,4437,0
+EPOW.US,D,20250428,000000,1.03,1.03,0.9604,1.0299,5744,0
+EPOW.US,D,20250429,000000,0.9999,1.02,0.9601,1,16427,0
+EPOW.US,D,20250430,000000,1,1,0.92,0.9999,11974,0
+EPOW.US,D,20250501,000000,1.005,1.005,0.9,0.9629,11189,0
+EPOW.US,D,20250502,000000,0.93,1,0.93,0.99,11268,0
+EPOW.US,D,20250505,000000,0.94,0.98,0.9,0.96,11269,0
+EPOW.US,D,20250506,000000,0.9101,0.9351,0.9101,0.9101,10602,0
+EPOW.US,D,20250507,000000,0.9001,0.955,0.85,0.91,52266,0
+EPOW.US,D,20250508,000000,0.9,0.91,0.89,0.901,23506,0
+EPOW.US,D,20250509,000000,0.93,0.93,0.8703,0.875,7407,0
+EPOW.US,D,20250512,000000,0.93,0.93,0.9,0.93,30429,0
+EPOW.US,D,20250513,000000,0.9261,0.9537,0.91,0.9338,30965,0
+EPOW.US,D,20250514,000000,0.97,0.97,0.8531,0.91,98706,0
+EPOW.US,D,20250515,000000,0.89,0.915,0.821001,0.91,43486,0
+EPOW.US,D,20250516,000000,0.9615,1.03,0.93,0.9703,23387,0
+EPOW.US,D,20250519,000000,0.9703,0.9875,0.9011,0.9395,13897,0
+EPOW.US,D,20250520,000000,0.97,1,0.9325,0.99,16808,0
+EPOW.US,D,20250521,000000,0.9602,1.02,0.95495,1.02,33994,0
+EPOW.US,D,20250522,000000,1.02,1.02,0.9869,1.01,3548,0
+EPOW.US,D,20250523,000000,1.03,1.03,0.9368,0.99,12656,0
+EPOW.US,D,20250527,000000,0.96,1.03,0.96,0.9901,3515,0
+EPOW.US,D,20250528,000000,0.98,0.98,0.96,0.96,3511,0
+EPOW.US,D,20250529,000000,0.955,0.99,0.955,0.99,8851,0
+EPOW.US,D,20250530,000000,0.99,0.99,0.9601,0.99,6692,0
+EPOW.US,D,20250602,000000,0.96,0.98,0.9202,0.95,13921,0
+EPOW.US,D,20250603,000000,0.969,1.01,0.9,1.01,61929,0
+EPOW.US,D,20250604,000000,0.9651,0.9939,0.95,0.950001,2894,0
+EPOW.US,D,20250605,000000,0.93,0.985,0.93,0.9849,3530,0
+EPOW.US,D,20250606,000000,0.9357,1,0.92,0.92,28896,0
+EPOW.US,D,20250609,000000,0.98,0.98,0.92,0.92,12292,0
+EPOW.US,D,20250610,000000,0.911,0.97999,0.91,0.9201,2786,0
+EPOW.US,D,20250611,000000,0.9795,0.9795,0.921,0.921,41728,0
+EPOW.US,D,20250612,000000,0.934,0.968,0.91,0.968,15475,0
+EPOW.US,D,20250613,000000,0.915,0.9175,0.88,0.88,16326,0
+EPOW.US,D,20250616,000000,0.968,0.968,0.88,0.893,27569,0
+EPOW.US,D,20250617,000000,0.897,0.91905,0.8901,0.8901,1474,0
+EPOW.US,D,20250618,000000,0.8901,0.9082,0.8901,0.9,22251,0
+EPOW.US,D,20250620,000000,0.8976,0.9,0.8901,0.9,2708,0
+EPOW.US,D,20250623,000000,0.88,0.9,0.88,0.891,11571,0
+EPOW.US,D,20250624,000000,0.955,0.955,0.91915,0.93,1779,0
+EPOW.US,D,20250625,000000,0.9158,0.9158,0.9158,0.9158,954,0
+EPOW.US,D,20250626,000000,0.96,0.96,0.9112,0.9112,1448,0
+EPOW.US,D,20250627,000000,0.94,0.947999,0.892,0.905999,4386,0
+EPOW.US,D,20250630,000000,0.91,0.938,0.88,0.88,2975,0
+EPOW.US,D,20250701,000000,0.93,0.93,0.88,0.9152,29736,0
+EPOW.US,D,20250702,000000,0.910185,0.910185,0.8975,0.9094,15634,0
+EPOW.US,D,20250703,000000,0.8997,0.95,0.897614,0.95,18731,0
+EPOW.US,D,20250707,000000,0.88,1,0.88,1,19394,0
+EPOW.US,D,20250708,000000,1,1,0.939,0.9644,2541,0
+EPOW.US,D,20250709,000000,0.9879,1.025,0.923,1.02,59668,0
+EPOW.US,D,20250710,000000,1.01,1.04,0.9545,1.0398,23608,0
+EPOW.US,D,20250711,000000,1.005,1.04,0.95,0.98,76137,0
+EPOW.US,D,20250714,000000,0.9601,0.98765,0.93,0.98765,5155,0
+EPOW.US,D,20250715,000000,0.9553,0.9874,0.879,0.8848,55319,0
+EPOW.US,D,20250716,000000,0.90995,0.919,0.9,0.9101,4448,0
+EPOW.US,D,20250717,000000,0.9199,0.9199,0.91,0.91,2529,0
+EPOW.US,D,20250718,000000,0.902901,0.902901,0.902899,0.902899,2118,0
+EPOW.US,D,20250721,000000,0.95,0.95055,0.9377,0.9377,5282,0
+EPOW.US,D,20250722,000000,0.9453,0.9453,0.89,0.919999,11203,0
+EPOW.US,D,20250723,000000,0.870001,0.9152,0.870001,0.9125,7287,0
+EPOW.US,D,20250724,000000,0.91,0.915,0.8919,0.9148,1480,0
+EPOW.US,D,20250725,000000,0.9075,0.92,0.9,0.92,2371,0
+EPOW.US,D,20250728,000000,0.92,0.92,0.87,0.87,8605,0
+EPOW.US,D,20250729,000000,0.898199,0.898199,0.8659,0.8948,4871,0
+EPOW.US,D,20250730,000000,0.89,0.900001,0.87885,0.900001,6686,0
+EPOW.US,D,20250731,000000,0.89,0.89,0.87,0.885,4308,0
+EPOW.US,D,20250801,000000,0.8823,0.8823,0.8823,0.8823,309,0
+EPOW.US,D,20250804,000000,0.88,0.9,0.88,0.88101,2134,0
+EPOW.US,D,20250805,000000,0.9,0.9,0.881,0.881,1906,0
+EPOW.US,D,20250806,000000,0.897999,0.898,0.897999,0.898,3419,0
+EPOW.US,D,20250807,000000,0.898,0.9169,0.8911,0.8911,8148,0
+EPOW.US,D,20250808,000000,0.907686,0.9139,0.885,0.89,10616,0
+EPOW.US,D,20250811,000000,0.890671,0.908,0.890671,0.9,2653,0
+EPOW.US,D,20250812,000000,0.885,0.91,0.885,0.9025,4040,0
+EPOW.US,D,20250813,000000,0.885,0.91,0.885,0.905002,1222,0
+EPOW.US,D,20250814,000000,0.9,0.92,0.9,0.92,4193,0
+EPOW.US,D,20250815,000000,0.9,0.92,0.9,0.915001,2328,0
+EPOW.US,D,20250818,000000,0.919,1.0194,0.85,1.0194,130300,0
+EPOW.US,D,20250819,000000,0.9988,0.9988,0.8999,0.96,22817,0
+EPOW.US,D,20250820,000000,0.9001,0.9001,0.9,0.9,2921,0
+EPOW.US,D,20250821,000000,0.94,0.94,0.9,0.9,3263,0
+EPOW.US,D,20250822,000000,0.9001,0.9001,0.8802,0.8901,3600,0
+EPOW.US,D,20250825,000000,0.8606,0.8909,0.8606,0.8801,1650,0
+EPOW.US,D,20250826,000000,0.8801,0.8801,0.8778,0.8778,2321,0
+EPOW.US,D,20250827,000000,0.8909,0.8936,0.8759,0.8936,4393,0
+EPOW.US,D,20250828,000000,0.94,0.94,0.886551,0.886551,647,0
+EPOW.US,D,20250829,000000,0.8911,0.8911,0.8911,0.8911,238,0
+EPOW.US,D,20250902,000000,0.91995,0.91995,0.91995,0.91995,390,0
+EPOW.US,D,20250904,000000,1,1,0.87,0.8802,84293,0
+EPOW.US,D,20250905,000000,0.914019,0.914019,0.855,0.882051,10248,0
+EPOW.US,D,20250908,000000,0.871,0.882,0.86,0.881,117732,0
+EPOW.US,D,20250909,000000,0.86,0.9242,0.7887,0.8476,18310,0
+EPOW.US,D,20250910,000000,0.826,0.876,0.826,0.863,13718,0
+EPOW.US,D,20250911,000000,0.8744,0.8744,0.817501,0.8699,25353,0
+EPOW.US,D,20250912,000000,0.8175,0.913999,0.8175,0.8525,18591,0
+EPOW.US,D,20250915,000000,0.8539,0.891189,0.82,0.85,14157,0
+EPOW.US,D,20250916,000000,0.8555,0.9,0.835,0.8635,63688,0
+EPOW.US,D,20250917,000000,0.83,0.87025,0.83,0.8603,10850,0
+EPOW.US,D,20250918,000000,0.8452,0.85665,0.820001,0.8403,5970,0
+EPOW.US,D,20250919,000000,0.91,0.9293,0.8245,0.855,135904,0
+EPOW.US,D,20250922,000000,0.83,0.8359,0.76,0.7895,43284,0
+EPOW.US,D,20250923,000000,0.799,0.859999,0.7878,0.815,26377,0
+EPOW.US,D,20250924,000000,0.83,0.859899,0.79,0.81,31966,0
+EPOW.US,D,20250925,000000,0.8701,1.14,0.82,1.12,901490,0
+EPOW.US,D,20250926,000000,0.9,1.86,0.84,1.23,5092430,0
+EPOW.US,D,20250929,000000,0.877,0.9543,0.8631,0.899,32112142,0
+EPOW.US,D,20250930,000000,1.42,1.59,1.28,1.4,51912492,0
+EPOW.US,D,20251001,000000,1.37,1.41,1.24,1.39,3447083,0
+EPOW.US,D,20251002,000000,1.39,1.46,1.31,1.32,9793962,0
+EPOW.US,D,20251003,000000,1.42,1.47,1.29,1.33,2985575,0
+EPOW.US,D,20251006,000000,1.35,1.4686,1.3,1.33,1839769,0
+EPOW.US,D,20251007,000000,1.25,1.4092,1.22,1.36,970530,0
+EPOW.US,D,20251008,000000,1.26,1.36,1.245,1.29,597464,0
+EPOW.US,D,20251009,000000,1.25,1.4799,1.2205,1.39,1361826,0
+EPOW.US,D,20251010,000000,1.4,1.4,1.24,1.25,603864,0
+EPOW.US,D,20251013,000000,1.3,1.34,1.23,1.34,561636,0
+EPOW.US,D,20251014,000000,1.29,1.3,1.22,1.22,472550,0
+EPOW.US,D,20251015,000000,1.29,1.29,1.2,1.23,338176,0
+EPOW.US,D,20251016,000000,1.23,1.25,1.16,1.23,291357,0
+EPOW.US,D,20251017,000000,1.18,1.25,1.13,1.15,381639,0
+EPOW.US,D,20251020,000000,1.14,1.16,1.02,1.08,397589,0
+EPOW.US,D,20251021,000000,1.1,1.1799,1.04,1.04,384009,0
+EPOW.US,D,20251022,000000,1,1.11,0.9801,1.06,443728,0
+EPOW.US,D,20251023,000000,1.07,1.0999,1.0102,1.09,160301,0
+EPOW.US,D,20251024,000000,1.06,1.145,1.06,1.08,139703,0
+EPOW.US,D,20251027,000000,1.09,1.14,1.02,1.02,160419,0
+EPOW.US,D,20251028,000000,1.02,1.14,1.02,1.13,224288,0
+EPOW.US,D,20251029,000000,1.1,1.15,1.09,1.135,185039,0
+EPOW.US,D,20251030,000000,1.1,1.193,1.072,1.16,125481,0
+EPOW.US,D,20251031,000000,1.16,1.21,1.14,1.1604,133635,0
+EPOW.US,D,20251103,000000,1.15,1.22,1.1305,1.175,100821,0
+EPOW.US,D,20251104,000000,1.17,1.21,1.14,1.1934,78036,0
+EPOW.US,D,20251105,000000,1.19,1.19,1.13,1.18,72978,0
+EPOW.US,D,20251106,000000,1.17,1.24,1.15,1.2,113059,0
+EPOW.US,D,20251107,000000,1.1801,1.19,1.1277,1.15,138647,0
+EPOW.US,D,20251110,000000,1.14,1.24,1.14,1.17,90404,0
+EPOW.US,D,20251111,000000,1.21,1.24,1.2002,1.24,84289,0
+EPOW.US,D,20251112,000000,1.22,1.22,1.17,1.195,87819,0
+EPOW.US,D,20251113,000000,1.16,1.185,1.14,1.14,112657,0
+EPOW.US,D,20251114,000000,1.11,1.1601,1.07,1.14,87653,0
+EPOW.US,D,20251117,000000,1.12,1.19,1.12,1.19,90390,0
+EPOW.US,D,20251118,000000,1.16,1.22,1.15,1.22,58158,0
+EPOW.US,D,20251119,000000,1.22,1.2499,1.195,1.23,104527,0
+EPOW.US,D,20251120,000000,1.23,1.25,1.2,1.215,62548,0
+EPOW.US,D,20251121,000000,1.22,1.2399,1.198,1.22,42194,0
+EPOW.US,D,20251124,000000,1.19,1.22,1.18,1.19,47632,0
+EPOW.US,D,20251125,000000,1.1602,1.19,1.15,1.17,31336,0
+EPOW.US,D,20251126,000000,1.1666,1.2,1.1501,1.18,15951,0
+EPOW.US,D,20251128,000000,1.19,1.2,1.16,1.18,53570,0
+EPOW.US,D,20251201,000000,1.2,1.2,1.16,1.16,21137,0
+EPOW.US,D,20251202,000000,1.15,1.41,1.01,1.15,989775,0
+EPOW.US,D,20251203,000000,1.14,1.19,1.02,1.075,489110,0
+EPOW.US,D,20251204,000000,1.09,1.17,1,1.135,1148342,0
+EPOW.US,D,20251205,000000,1.1,1.12,1.03,1.06,673842,0
+EPOW.US,D,20251208,000000,1.11,1.11,0.99,1.03,451912,0
+EPOW.US,D,20251209,000000,1.05,1.07,0.99,1.05,243988,0
+EPOW.US,D,20251210,000000,1.07,1.07,0.995,1.01,286987,0
+EPOW.US,D,20251211,000000,1.04,1.04,0.99,1.01,105439,0
+EPOW.US,D,20251212,000000,1.02,1.0282,0.92,0.9583,188041,0
+EPOW.US,D,20251215,000000,0.94,1,0.8071,0.8511,314845,0
+EPOW.US,D,20251216,000000,0.8625,0.9242,0.8625,0.9242,240314,0
+EPOW.US,D,20251217,000000,0.9188,0.9339,0.8871,0.9289,97163,0
+EPOW.US,D,20251218,000000,0.9102,0.91969,0.8811,0.89,84555,0
+EPOW.US,D,20251219,000000,0.88,0.931,0.88,0.931,32143,0
+EPOW.US,D,20251222,000000,0.9102,0.9699,0.9102,0.9688,53062,0
+EPOW.US,D,20251223,000000,0.9071,1.1,0.9071,1.08,494457,0
+EPOW.US,D,20251224,000000,1.09,1.09,1.04,1.09,151354,0
+EPOW.US,D,20251226,000000,1.06,1.0815,0.9803,0.9927,289016,0
+EPOW.US,D,20251229,000000,0.9706,1.01,0.9369,0.9683,204235,0
+EPOW.US,D,20251230,000000,0.95,0.9925,0.95,0.9843,42703,0
+EPOW.US,D,20251231,000000,0.961,1.01,0.9601,0.9801,31356,0
+EPOW.US,D,20260102,000000,0.975,1.0726,0.9651,1.01,106276,0
+EPOW.US,D,20260105,000000,1.05,1.05,0.994,0.9945,143296,0
+EPOW.US,D,20260106,000000,0.99,1.01,0.9605,0.9655,39957,0
+EPOW.US,D,20260107,000000,0.96,1.03,0.96,0.9797,183971,0
+EPOW.US,D,20260108,000000,0.95,1.02,0.9404,1,130762,0
+EPOW.US,D,20260109,000000,0.99,1.01,0.9641,0.9641,26664,0
+EPOW.US,D,20260112,000000,0.9641,1.01,0.94,0.962,399258,0
+EPOW.US,D,20260113,000000,0.98,0.98,0.93,0.935,115334,0
+EPOW.US,D,20260114,000000,0.968,0.9699,0.935,0.948,167377,0
+EPOW.US,D,20260115,000000,0.948,0.9649,0.9,0.9316,224355,0
+EPOW.US,D,20260116,000000,0.947041,0.9513,0.92,0.92,127840,0
+EPOW.US,D,20260120,000000,0.91,0.9385,0.9008,0.909,78520,0
+EPOW.US,D,20260121,000000,0.92,0.924,0.9025,0.904,61624,0
+EPOW.US,D,20260122,000000,0.909,0.926,0.887325,0.891,125517,0
+EPOW.US,D,20260123,000000,0.9003,0.936,0.88,0.88,53057,0
+EPOW.US,D,20260126,000000,0.89,0.9198,0.8615,0.8691,215185,0
+EPOW.US,D,20260127,000000,0.85685,0.89,0.81,0.8507,163145,0
+EPOW.US,D,20260128,000000,0.8202,0.88,0.8202,0.8461,56104,0
+EPOW.US,D,20260129,000000,0.8568,0.8749,0.815,0.815,41762,0
+EPOW.US,D,20260130,000000,0.8302,0.8364,0.815,0.8241,106381,0
+EPOW.US,D,20260202,000000,0.8,0.8068,0.75,0.75,300741,0
+EPOW.US,D,20260203,000000,0.7307,0.7999,0.7303,0.7604,60657,0
+EPOW.US,D,20260204,000000,0.76,0.7801,0.7303,0.7402,58182,0
+EPOW.US,D,20260205,000000,0.715,0.7396,0.662,0.72,380551,0
+EPOW.US,D,20260206,000000,0.7201,0.8197,0.7201,0.77,376659,0
+EPOW.US,D,20260209,000000,0.762,0.79,0.7325,0.7655,155222,0
+EPOW.US,D,20260210,000000,0.7425,0.7906,0.73,0.7465,173303,0
+EPOW.US,D,20260211,000000,0.775,0.893099,0.7565,0.8301,318565,0
+EPOW.US,D,20260212,000000,0.9299,0.98,0.8084,0.8084,246575,0
+EPOW.US,D,20260213,000000,0.82,1.08,0.7992,1.03,765531,0
+EPOW.US,D,20260217,000000,0.9428,0.9428,0.842851,0.87,237195,0
+EPOW.US,D,20260218,000000,0.84,0.87,0.8259,0.8314,35598,0
diff --git a/daily/us/nasdaq stocks/1/eq.us.txt b/daily/us/nasdaq stocks/1/eq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..700e2191c45497ad0031afb29a36a4d177a11282
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/eq.us.txt	
@@ -0,0 +1,1847 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EQ.US,D,20181012,000000,14.35,14.9499,13.755,14,913249,0
+EQ.US,D,20181015,000000,14,14.1795,14,14,47242,0
+EQ.US,D,20181016,000000,13.82,14.2019,13.82,14,29594,0
+EQ.US,D,20181017,000000,14,14.15,13.9,14,11303,0
+EQ.US,D,20181018,000000,14,14,13.03,13.92,59215,0
+EQ.US,D,20181019,000000,13.95,14.435,13.8,14,117236,0
+EQ.US,D,20181022,000000,13.99,14.53,13.99,14.31,13797,0
+EQ.US,D,20181023,000000,13.29,13.96,9.21,13.85,39172,0
+EQ.US,D,20181024,000000,13.93,14,13.92,13.99,23070,0
+EQ.US,D,20181025,000000,14.08,14.97,13.01,14.97,153343,0
+EQ.US,D,20181026,000000,13.86,15.37,13.86,14.85,8777,0
+EQ.US,D,20181029,000000,15.01,15.01,14.26,14.47,5134,0
+EQ.US,D,20181030,000000,14.48,14.64,13.655,14.32,12666,0
+EQ.US,D,20181031,000000,14.32,14.91,13.88,14,14380,0
+EQ.US,D,20181101,000000,14.23,15.05,11.75,14.98,11790,0
+EQ.US,D,20181102,000000,14.97,15.4,13.47,15.035,6273,0
+EQ.US,D,20181105,000000,15.39,16.34,12.83,16.34,3077,0
+EQ.US,D,20181106,000000,15.11,18.5,15.11,16.98,34212,0
+EQ.US,D,20181107,000000,16.96,19.27,16.96,17.1,48766,0
+EQ.US,D,20181108,000000,16.9,18,16.35,16.99,66752,0
+EQ.US,D,20181109,000000,16.77,16.9899,15.07,16.5,8392,0
+EQ.US,D,20181112,000000,16.48,16.48,14.185,15.6,13463,0
+EQ.US,D,20181113,000000,15.39,16.36,14.09,15.55,10849,0
+EQ.US,D,20181114,000000,15.54,16.31,14.24,15.89,6847,0
+EQ.US,D,20181115,000000,12.6,16.19,12.6,15.85,48060,0
+EQ.US,D,20181116,000000,14.32,18.29,13.5,16.9,78013,0
+EQ.US,D,20181119,000000,16.89,16.89,14.88,14.88,34125,0
+EQ.US,D,20181120,000000,14.81,14.85,14.02,14.5,19520,0
+EQ.US,D,20181121,000000,14.12,16,14.12,14.6,20643,0
+EQ.US,D,20181123,000000,14.58,19.69,14.58,19.44,18661,0
+EQ.US,D,20181126,000000,19.37,19.37,16.5,16.67,39597,0
+EQ.US,D,20181127,000000,16.64,17,15.95,16.47,19746,0
+EQ.US,D,20181128,000000,16.17,16.17,14.91,15.58,17495,0
+EQ.US,D,20181129,000000,15.59,16,14.9,14.9,28999,0
+EQ.US,D,20181130,000000,14.75,17.3,14.75,16.4,36715,0
+EQ.US,D,20181203,000000,16.73,17.5,15.62,16.2,30739,0
+EQ.US,D,20181204,000000,16.29,16.4,15.25,15.9,40483,0
+EQ.US,D,20181206,000000,15.55,16.4,13.92,14.41,21651,0
+EQ.US,D,20181207,000000,14.41,15.41,12.51,15.28,41944,0
+EQ.US,D,20181210,000000,15.08,15.25,12.76,14.08,18960,0
+EQ.US,D,20181211,000000,14.34,15.5,13.605,14.39,13859,0
+EQ.US,D,20181212,000000,14.41,14.41,13.03,13.3,11241,0
+EQ.US,D,20181213,000000,13.93,13.93,11.4,12.37,20457,0
+EQ.US,D,20181214,000000,12,13.2,11.26,12,24134,0
+EQ.US,D,20181217,000000,11.88,12.15,10.2,10.75,34504,0
+EQ.US,D,20181218,000000,11,12.09,11,11.04,49343,0
+EQ.US,D,20181219,000000,11.04,12.045,9.62,9.89,55687,0
+EQ.US,D,20181220,000000,9.99,10.04,5.84,6.32,134091,0
+EQ.US,D,20181221,000000,6.41,8.4,5.5,7.75,550952,0
+EQ.US,D,20181224,000000,7.59,9.4,7.17,9,19668,0
+EQ.US,D,20181226,000000,8.96,9.5,7.92,8.46,73901,0
+EQ.US,D,20181227,000000,8.35,8.38,6.064,7.62,67741,0
+EQ.US,D,20181228,000000,7.63,8.24,7.49,7.81,8283,0
+EQ.US,D,20181231,000000,9.99,9.99,8,8.16,41978,0
+EQ.US,D,20190102,000000,8.16,8.255,7.07,7.43,165836,0
+EQ.US,D,20190103,000000,7.42,7.42,7,7.06,36478,0
+EQ.US,D,20190104,000000,7.95,8.74,7.25,8.065,76949,0
+EQ.US,D,20190107,000000,8.07,10.5,7.93,10.12,44453,0
+EQ.US,D,20190108,000000,10.33,11.9,10,10.9,24812,0
+EQ.US,D,20190109,000000,10.89,11.03,10,10.48,20279,0
+EQ.US,D,20190110,000000,10.52,11.26,10.46,10.48,4951,0
+EQ.US,D,20190111,000000,10.47,10.88,10.26,10.57,31634,0
+EQ.US,D,20190114,000000,10.58,10.96,9.94,10.19,16689,0
+EQ.US,D,20190115,000000,10.2,11.628,9.9,10.57,76144,0
+EQ.US,D,20190116,000000,11.09,11.09,9.99,10.57,28964,0
+EQ.US,D,20190117,000000,10.48,11.73,10.1,11.28,24584,0
+EQ.US,D,20190118,000000,11.35,12.75,10.625,12.02,33612,0
+EQ.US,D,20190122,000000,12.11,13.316,11,11.53,116439,0
+EQ.US,D,20190123,000000,11.52,11.52,10.15,10.61,10539,0
+EQ.US,D,20190124,000000,10.73,11.5001,9.91,10.91,25184,0
+EQ.US,D,20190125,000000,10.9,11.17,9.34,9.87,19832,0
+EQ.US,D,20190128,000000,9.68,9.7995,8.7,8.82,24982,0
+EQ.US,D,20190129,000000,8.81,9.0175,8.66,8.66,7132,0
+EQ.US,D,20190130,000000,8.65,8.84,8.05,8.25,11554,0
+EQ.US,D,20190131,000000,8.6,8.79,8,8.79,52508,0
+EQ.US,D,20190201,000000,8.8,9.595,8.5,8.68,7130,0
+EQ.US,D,20190204,000000,8.7,9.2245,8.6,8.62,8575,0
+EQ.US,D,20190205,000000,8.6,9.225,8.48,8.8,40140,0
+EQ.US,D,20190206,000000,8.72,8.86,8.3,8.5,13945,0
+EQ.US,D,20190207,000000,8.59,8.735,8.25,8.25,15593,0
+EQ.US,D,20190208,000000,8.29,8.29,7.68,7.69,11830,0
+EQ.US,D,20190211,000000,7.81,7.8999,7.1,7.1,52627,0
+EQ.US,D,20190212,000000,7.24,7.9999,7,7.19,20462,0
+EQ.US,D,20190213,000000,7.08,7.16,6.53,7.16,50654,0
+EQ.US,D,20190214,000000,7.11,7.49,6.4,6.53,8453,0
+EQ.US,D,20190215,000000,6.65,6.87,5.91,6.51,24042,0
+EQ.US,D,20190219,000000,6.68,6.99,6.45,6.9,31126,0
+EQ.US,D,20190220,000000,6.89,6.91,6.03,6.04,30882,0
+EQ.US,D,20190221,000000,6.04,6.26,5.76,5.84,75751,0
+EQ.US,D,20190222,000000,5.91,6,5.63,6,62471,0
+EQ.US,D,20190225,000000,6.3,6.8,5.9,6.61,29669,0
+EQ.US,D,20190226,000000,6.66,7.61,6.3498,7.38,29363,0
+EQ.US,D,20190227,000000,7.57,7.71,7.0698,7.62,19173,0
+EQ.US,D,20190228,000000,7.7,8.2,7.1959,7.87,20539,0
+EQ.US,D,20190301,000000,7.87,8.343,7.2983,7.55,21055,0
+EQ.US,D,20190304,000000,7.5375,7.69,7.5,7.53,16967,0
+EQ.US,D,20190305,000000,7.1977,8,7.15,7.48,15154,0
+EQ.US,D,20190306,000000,7.54,7.84,7.2,7.37,34373,0
+EQ.US,D,20190307,000000,7.5101,7.65,7.33,7.46,8957,0
+EQ.US,D,20190308,000000,7.49,7.75,7.1,7.45,13227,0
+EQ.US,D,20190311,000000,8.178,8.178,7.32,7.62,7756,0
+EQ.US,D,20190312,000000,7.57,7.9954,7.25,7.73,14397,0
+EQ.US,D,20190313,000000,7.83,7.8552,7.136,7.78,29787,0
+EQ.US,D,20190314,000000,7.2159,7.64,6.5184,7.15,46651,0
+EQ.US,D,20190315,000000,6.97,7.37,6.885,7.37,20428,0
+EQ.US,D,20190318,000000,7.32,7.5093,7,7,10549,0
+EQ.US,D,20190319,000000,7.09,7.414,7.09,7.35,10416,0
+EQ.US,D,20190320,000000,7,7.47,7,7.31,4787,0
+EQ.US,D,20190321,000000,7.24,7.2762,6.9,6.91,12543,0
+EQ.US,D,20190322,000000,6.92,7.3499,6.74,6.81,10818,0
+EQ.US,D,20190325,000000,7.3999,7.3999,6.7,7,11034,0
+EQ.US,D,20190326,000000,7.3,7.51,6.92,7.51,31923,0
+EQ.US,D,20190327,000000,7.1,7.7,7.1,7.54,8677,0
+EQ.US,D,20190328,000000,7.5,8.0999,7.5,7.97,11875,0
+EQ.US,D,20190329,000000,8.12,8.438,7.55,8,24995,0
+EQ.US,D,20190401,000000,8.0501,8.63,8.04,8.2,24749,0
+EQ.US,D,20190402,000000,7.9,8.66,7.24,7.41,22735,0
+EQ.US,D,20190403,000000,7.4,7.8,7.005,7.18,7759,0
+EQ.US,D,20190404,000000,7.55,7.555,7,7.15,6526,0
+EQ.US,D,20190405,000000,7.87,7.87,7.1145,7.46,8528,0
+EQ.US,D,20190408,000000,7.52,8.519,7.38,7.51,14361,0
+EQ.US,D,20190409,000000,7.5,7.834,6.86,6.87,8804,0
+EQ.US,D,20190410,000000,6.9,7.3099,6.9,7.23,10780,0
+EQ.US,D,20190411,000000,7.18,7.264,6.61,6.65,19875,0
+EQ.US,D,20190412,000000,6.8,7.1872,6.6,6.61,12362,0
+EQ.US,D,20190415,000000,6.824,6.95,6.025,6.06,30578,0
+EQ.US,D,20190416,000000,6.22,6.45,5.65,5.65,31007,0
+EQ.US,D,20190417,000000,6.1,6.1,5.48,5.48,54241,0
+EQ.US,D,20190418,000000,5.44,6.05,5.12,5.35,36386,0
+EQ.US,D,20190422,000000,5.49,6.34,5.49,5.51,32424,0
+EQ.US,D,20190423,000000,5.73,6.29,5.3,5.42,22633,0
+EQ.US,D,20190424,000000,5.65,5.65,5.28,5.28,8444,0
+EQ.US,D,20190425,000000,5.4572,5.53,5.35,5.38,12983,0
+EQ.US,D,20190426,000000,5.37,6.2625,5.3265,5.99,10363,0
+EQ.US,D,20190429,000000,6,6.4681,5.975,6.14,57608,0
+EQ.US,D,20190430,000000,6.23,6.24,6.23,6.24,5540,0
+EQ.US,D,20190501,000000,5.5,6.44,5.5,6.39,17157,0
+EQ.US,D,20190502,000000,6.37,6.58,6.0501,6.33,92978,0
+EQ.US,D,20190503,000000,6.39,6.75,6.34,6.75,6655,0
+EQ.US,D,20190506,000000,6.2,7.28,6,6.92,7109,0
+EQ.US,D,20190507,000000,6.26,8,6,7.71,27469,0
+EQ.US,D,20190508,000000,7.82,8.03,5.965,6.08,105702,0
+EQ.US,D,20190509,000000,6.085,6.2701,5.7285,6.04,10448,0
+EQ.US,D,20190510,000000,6.0674,6.21,5.88,5.98,16680,0
+EQ.US,D,20190513,000000,5.98,6.615,5.98,6.08,18343,0
+EQ.US,D,20190514,000000,6.1,6.5536,6,6.1,56643,0
+EQ.US,D,20190515,000000,6.1,6.3748,6,6.05,13415,0
+EQ.US,D,20190516,000000,6.05,6.3838,6.05,6.12,5289,0
+EQ.US,D,20190517,000000,6.1,6.3,6.07,6.13,2604,0
+EQ.US,D,20190520,000000,6.14,6.618,6.11,6.57,15625,0
+EQ.US,D,20190521,000000,6.52,7.76,6.37,7.73,36186,0
+EQ.US,D,20190522,000000,7.0081,7.71,6.59,6.59,11138,0
+EQ.US,D,20190523,000000,6.68,7.35,6.02,6.11,15166,0
+EQ.US,D,20190524,000000,6.11,6.25,6,6.07,11306,0
+EQ.US,D,20190528,000000,6.19,6.39,6.05,6.2,7500,0
+EQ.US,D,20190529,000000,6.42,6.42,6.105,6.17,14299,0
+EQ.US,D,20190530,000000,6.2,6.9,6.01,6.6,35207,0
+EQ.US,D,20190531,000000,6.45,6.7829,6.25,6.45,23951,0
+EQ.US,D,20190603,000000,6.32,6.59,6.1,6.39,35484,0
+EQ.US,D,20190604,000000,6.4,6.78,6.25,6.34,7633,0
+EQ.US,D,20190605,000000,6.19,6.6152,6.05,6.25,14013,0
+EQ.US,D,20190606,000000,6.3,6.3,5.79,6,14438,0
+EQ.US,D,20190607,000000,5.98,6.26,5.74,6.01,18933,0
+EQ.US,D,20190610,000000,6.04,6.49,5.9614,6.18,21579,0
+EQ.US,D,20190611,000000,6.28,6.58,5.92,6.01,17498,0
+EQ.US,D,20190612,000000,5.98,6.42,5.75,6,44693,0
+EQ.US,D,20190613,000000,5.96,6.125,5.805,6.03,37652,0
+EQ.US,D,20190614,000000,5.9,6.07,5.87,6,31893,0
+EQ.US,D,20190617,000000,5.97,6.215,5.91,6.01,30358,0
+EQ.US,D,20190618,000000,6,6.145,5.96,6.06,24966,0
+EQ.US,D,20190619,000000,6,6.2297,5.905,6.01,45068,0
+EQ.US,D,20190620,000000,6,6.4041,5.9,6.1,32406,0
+EQ.US,D,20190621,000000,6.05,6.2,5.92,6,24034,0
+EQ.US,D,20190624,000000,6,6.21,5.63,5.63,40294,0
+EQ.US,D,20190625,000000,5.69,6.04,5.69,5.92,21910,0
+EQ.US,D,20190626,000000,5.98,5.98,5.7,5.7,29684,0
+EQ.US,D,20190627,000000,5.782,5.87,5.7,5.75,18335,0
+EQ.US,D,20190628,000000,5.72,5.85,5.52,5.66,476123,0
+EQ.US,D,20190701,000000,5.72,5.74,5.4,5.44,30974,0
+EQ.US,D,20190702,000000,6.53,7.45,5.6,5.6,57876,0
+EQ.US,D,20190703,000000,5.6,5.85,5.5,5.51,33536,0
+EQ.US,D,20190705,000000,5.31,5.65,5.31,5.5,6680,0
+EQ.US,D,20190708,000000,5.5,5.75,5.43,5.5,9573,0
+EQ.US,D,20190709,000000,5.511,5.55,5.45,5.5,7201,0
+EQ.US,D,20190710,000000,5.5936,6.14,5.49,5.51,14330,0
+EQ.US,D,20190711,000000,5.49,5.708,5.46,5.5,8751,0
+EQ.US,D,20190712,000000,5.5312,5.6,5.48,5.5,8291,0
+EQ.US,D,20190715,000000,5.5956,5.79,5.47,5.47,3932,0
+EQ.US,D,20190716,000000,5.5464,5.59,5.45,5.5,12390,0
+EQ.US,D,20190717,000000,5.59,5.59,5.48,5.5,12168,0
+EQ.US,D,20190718,000000,5.5448,5.58,5.45,5.45,7984,0
+EQ.US,D,20190719,000000,5.5,5.58,5.405,5.51,15195,0
+EQ.US,D,20190722,000000,5.49,5.52,5.44,5.44,15883,0
+EQ.US,D,20190723,000000,5.41,5.53,5.15,5.19,8186,0
+EQ.US,D,20190724,000000,5.2,5.295,4.99,4.99,19531,0
+EQ.US,D,20190725,000000,4.98,5.1,4.61,4.65,134665,0
+EQ.US,D,20190726,000000,4.7941,4.88,4.55,4.56,7734,0
+EQ.US,D,20190729,000000,4.49,4.89,4.3,4.3,177893,0
+EQ.US,D,20190730,000000,4.31,4.5,4.25,4.25,112905,0
+EQ.US,D,20190731,000000,4.29,4.35,4.1,4.1,12351,0
+EQ.US,D,20190801,000000,4.245,4.245,3.85,3.95,99895,0
+EQ.US,D,20190802,000000,4.05,4.19,4.05,4.16,30204,0
+EQ.US,D,20190805,000000,4.2,4.88,3.79,4,48174,0
+EQ.US,D,20190806,000000,4.07,4.07,3.31,3.31,39604,0
+EQ.US,D,20190807,000000,3.4,3.54,3.1,3.45,23599,0
+EQ.US,D,20190808,000000,3.5,3.94,3.5,3.74,8166,0
+EQ.US,D,20190809,000000,3.77,4.2802,3.55,3.78,28720,0
+EQ.US,D,20190812,000000,3.74,3.85,3.56,3.56,6244,0
+EQ.US,D,20190813,000000,3.8,4.18,3.61,3.76,22317,0
+EQ.US,D,20190814,000000,3.73,4.19,3.47,3.61,13458,0
+EQ.US,D,20190815,000000,3.93,4.18,3.53,3.91,19549,0
+EQ.US,D,20190816,000000,3.8858,4.05,3.88,4.05,8117,0
+EQ.US,D,20190819,000000,4.11,4.11,3.78,4.1,7175,0
+EQ.US,D,20190820,000000,3.95,4.06,3.91,4.05,2773,0
+EQ.US,D,20190821,000000,4.0234,4.13,4,4,10069,0
+EQ.US,D,20190822,000000,4.0471,4.13,4,4.05,3889,0
+EQ.US,D,20190823,000000,4.04,4.13,3.84,4.05,13089,0
+EQ.US,D,20190826,000000,3.9806,4.08,3.88,3.89,5209,0
+EQ.US,D,20190827,000000,3.88,3.88,3.55,3.62,7690,0
+EQ.US,D,20190828,000000,3.79,4,3.66,3.71,5449,0
+EQ.US,D,20190829,000000,3.94,4.06,3.715,4.02,4175,0
+EQ.US,D,20190830,000000,3.905,3.905,3.85,3.86,4421,0
+EQ.US,D,20190903,000000,3.7,3.8,3.55,3.57,18459,0
+EQ.US,D,20190904,000000,3.8,3.8,3.58,3.64,2681,0
+EQ.US,D,20190905,000000,4.05,4.05,3.67,4.0316,923,0
+EQ.US,D,20190906,000000,3.99,3.99,3.68,3.95,3552,0
+EQ.US,D,20190909,000000,3.86,3.99,3.68,3.7,1243,0
+EQ.US,D,20190910,000000,3.6816,3.99,3.67,3.67,102674,0
+EQ.US,D,20190911,000000,3.9567,3.99,3.76,3.76,92780,0
+EQ.US,D,20190912,000000,4,4.04,3.76,3.77,68079,0
+EQ.US,D,20190913,000000,3.93,4,3.81,3.81,3445,0
+EQ.US,D,20190916,000000,3.9,4.23,3.81,4.08,6490,0
+EQ.US,D,20190917,000000,4.11,4.11,3.84,3.86,2183,0
+EQ.US,D,20190918,000000,3.95,3.995,3.67,3.68,25802,0
+EQ.US,D,20190919,000000,3.78,3.92,3.67,3.67,5429,0
+EQ.US,D,20190920,000000,3.77,3.905,3.745,3.83,7880,0
+EQ.US,D,20190923,000000,3.78,4.04,3.74,3.86,32421,0
+EQ.US,D,20190924,000000,3.917,3.98,3.72,3.84,15192,0
+EQ.US,D,20190925,000000,3.86,3.89,3.74,3.74,12901,0
+EQ.US,D,20190926,000000,3.75,3.99,3.75,3.91,15922,0
+EQ.US,D,20190927,000000,3.81,3.94,3.69,3.73,34737,0
+EQ.US,D,20190930,000000,3.75,3.93,3.66,3.8,34725,0
+EQ.US,D,20191001,000000,3.8,3.97,3.65,3.65,37659,0
+EQ.US,D,20191002,000000,3.66,3.92,3.65,3.7,31032,0
+EQ.US,D,20191003,000000,3.69,3.86,3.66,3.66,1945,0
+EQ.US,D,20191004,000000,3.76,4.3,3.76,4.11,33519,0
+EQ.US,D,20191007,000000,4.1871,4.33,4.01,4.02,4331,0
+EQ.US,D,20191008,000000,4.21,4.28,4.015,4.0301,7582,0
+EQ.US,D,20191009,000000,4.15,4.505,4.15,4.26,15742,0
+EQ.US,D,20191010,000000,4.97,4.97,4,4.07,25463,0
+EQ.US,D,20191011,000000,4.08,4.12,3.65,3.65,33805,0
+EQ.US,D,20191014,000000,3.63,3.7144,3.61,3.6601,4594,0
+EQ.US,D,20191015,000000,3.64,3.92,3.59,3.63,40647,0
+EQ.US,D,20191016,000000,3.78,3.78,3.37,3.54,14070,0
+EQ.US,D,20191017,000000,3.6116,3.7424,3.5,3.5,1009656,0
+EQ.US,D,20191018,000000,3.62,3.645,3.25,3.2871,6599,0
+EQ.US,D,20191021,000000,3.23,3.605,3.23,3.5,2001,0
+EQ.US,D,20191022,000000,3.46,3.675,3.46,3.47,2673,0
+EQ.US,D,20191023,000000,3.42,3.62,3.24,3.51,1088,0
+EQ.US,D,20191024,000000,3.25,3.5,2.8717,3,25518,0
+EQ.US,D,20191025,000000,3.06,3.4267,2.555,3.25,12832,0
+EQ.US,D,20191028,000000,3.4,3.45,3.08,3.19,7180,0
+EQ.US,D,20191029,000000,3.3,3.5,2.825,3.34,6640,0
+EQ.US,D,20191030,000000,2.975,3.495,2.975,3.175,5062,0
+EQ.US,D,20191031,000000,3.25,3.575,3.25,3.57,4621,0
+EQ.US,D,20191101,000000,3.44,3.91,3.4,3.45,24116,0
+EQ.US,D,20191104,000000,3.5,3.695,3.19,3.695,7895,0
+EQ.US,D,20191105,000000,3.5175,3.5175,3.21,3.27,9972,0
+EQ.US,D,20191106,000000,3.3,3.3022,3.2,3.3022,6776,0
+EQ.US,D,20191107,000000,3.4,3.44,3.18,3.2023,3122,0
+EQ.US,D,20191108,000000,3.18,3.41,3.18,3.33,8213,0
+EQ.US,D,20191111,000000,3.35,3.35,3.1851,3.26,6050,0
+EQ.US,D,20191112,000000,3.34,3.5,3.185,3.48,2937,0
+EQ.US,D,20191113,000000,3.6,3.7569,3.19,3.2196,11552,0
+EQ.US,D,20191114,000000,3.29,3.65,3.29,3.65,154659,0
+EQ.US,D,20191115,000000,3.4953,3.5,3.39,3.4905,3865,0
+EQ.US,D,20191118,000000,3.542,3.65,3.22,3.65,31399,0
+EQ.US,D,20191119,000000,3.6006,3.75,3.511,3.5601,10014,0
+EQ.US,D,20191120,000000,3.7,3.73,3.5,3.5,23183,0
+EQ.US,D,20191121,000000,3.62,3.62,3.42,3.55,2718,0
+EQ.US,D,20191122,000000,3.3885,3.55,3.33,3.36,11397,0
+EQ.US,D,20191125,000000,3.52,3.59,3.22,3.22,5772,0
+EQ.US,D,20191126,000000,3.23,3.45,3.18,3.19,12062,0
+EQ.US,D,20191127,000000,3.38,3.38,3.19,3.26,3580,0
+EQ.US,D,20191129,000000,3.25,3.25,3.25,3.25,211,0
+EQ.US,D,20191202,000000,3.5,3.5899,3.26,3.31,17635,0
+EQ.US,D,20191203,000000,3.45,4.47,3.41,3.99,100651,0
+EQ.US,D,20191204,000000,4.13,4.31,3.62,3.96,25132,0
+EQ.US,D,20191205,000000,4.08,4.49,4.08,4.1135,7716,0
+EQ.US,D,20191206,000000,4.25,4.265,3.84,3.84,19946,0
+EQ.US,D,20191209,000000,4.03,4.14,3.9566,4.05,13848,0
+EQ.US,D,20191210,000000,4.51,5.4694,4.5,4.75,536977,0
+EQ.US,D,20191211,000000,4.76,4.9262,4.5,4.75,40949,0
+EQ.US,D,20191212,000000,4.89,4.89,4.6397,4.75,35439,0
+EQ.US,D,20191213,000000,4.76,5.1,4.6804,5,57379,0
+EQ.US,D,20191216,000000,5,5.2,4.37,4.83,96456,0
+EQ.US,D,20191217,000000,5.01,5.02,4.62,4.87,38256,0
+EQ.US,D,20191218,000000,4.9,5,4.47,4.51,31536,0
+EQ.US,D,20191219,000000,4.48,4.68,4.33,4.54,19081,0
+EQ.US,D,20191220,000000,4.565,4.74,4.5,4.69,25670,0
+EQ.US,D,20191223,000000,4.81,5,4.38,4.38,25556,0
+EQ.US,D,20191224,000000,4.48,4.505,4.25,4.28,31706,0
+EQ.US,D,20191226,000000,4.29,4.34,3.31,3.92,61543,0
+EQ.US,D,20191227,000000,4.09,4.29,3.94,4.03,12678,0
+EQ.US,D,20191230,000000,4.18,4.4998,3.91,4.19,54349,0
+EQ.US,D,20191231,000000,4.4,4.88,3.305,3.38,217531,0
+EQ.US,D,20200102,000000,3.58,4.17,3.558,4.09,71363,0
+EQ.US,D,20200103,000000,4.07,4.8399,3.789,4.4,52279,0
+EQ.US,D,20200106,000000,4.51,4.8765,4.1101,4.38,41324,0
+EQ.US,D,20200107,000000,4.5,4.88,4.08,4.41,37907,0
+EQ.US,D,20200108,000000,4.5462,4.5462,4.2388,4.52,13513,0
+EQ.US,D,20200109,000000,4.4709,4.65,4.38,4.47,43259,0
+EQ.US,D,20200110,000000,4.61,4.82,4.3,4.39,103163,0
+EQ.US,D,20200113,000000,4.5874,4.645,4.44,4.5898,46459,0
+EQ.US,D,20200114,000000,4.63,4.91,4.49,4.66,36706,0
+EQ.US,D,20200115,000000,4.46,4.7,4.46,4.51,19610,0
+EQ.US,D,20200116,000000,4.67,4.88,4.55,4.61,33830,0
+EQ.US,D,20200117,000000,4.82,4.88,4.56,4.62,43067,0
+EQ.US,D,20200121,000000,4.57,4.68,4.21,4.41,32073,0
+EQ.US,D,20200122,000000,4.44,4.44,3.8882,4.14,34842,0
+EQ.US,D,20200123,000000,4.07,4.31,4,4.28,13370,0
+EQ.US,D,20200124,000000,4.74,5.72,4.65,5.1,253267,0
+EQ.US,D,20200127,000000,5,5.4,4.97,5.05,67755,0
+EQ.US,D,20200128,000000,5.17,5.295,5,5,20985,0
+EQ.US,D,20200129,000000,5.05,5.08,4.77,4.99,34238,0
+EQ.US,D,20200130,000000,4.98,4.98,4.7,4.77,17688,0
+EQ.US,D,20200131,000000,4.71,4.78,4.35,4.57,53829,0
+EQ.US,D,20200203,000000,4.47,4.645,4.415,4.49,13689,0
+EQ.US,D,20200204,000000,4.49,4.5,4.3,4.3,47889,0
+EQ.US,D,20200205,000000,4.3,4.86,4.3,4.77,34747,0
+EQ.US,D,20200206,000000,4.88,5.005,4.7,4.7,25963,0
+EQ.US,D,20200207,000000,4.86,4.99,4.7001,4.81,6641,0
+EQ.US,D,20200210,000000,4.89,4.9699,4.71,4.82,15937,0
+EQ.US,D,20200211,000000,4.92,4.9534,4.7875,4.95,10120,0
+EQ.US,D,20200212,000000,4.9862,5,4.93,4.96,15728,0
+EQ.US,D,20200213,000000,5,5.071,4.9,4.98,11466,0
+EQ.US,D,20200214,000000,4.99,5.15,4.97,4.97,8664,0
+EQ.US,D,20200218,000000,5.1,5.16,5,5.055,42332,0
+EQ.US,D,20200219,000000,5.12,5.376,5.03,5.03,54841,0
+EQ.US,D,20200220,000000,5,5.18,4.98,5.08,7944,0
+EQ.US,D,20200221,000000,5.15,5.6,4.98,5.13,24588,0
+EQ.US,D,20200224,000000,5.12,5.5,5.09,5.5,23610,0
+EQ.US,D,20200225,000000,5.54,5.659,5.35,5.36,13293,0
+EQ.US,D,20200226,000000,5.44,5.44,5.17,5.31,5076,0
+EQ.US,D,20200227,000000,5.26,5.275,5,5.09,35226,0
+EQ.US,D,20200228,000000,5.055,5.0663,4.65,4.81,36235,0
+EQ.US,D,20200302,000000,5,5.22,4.8736,5.1,19681,0
+EQ.US,D,20200303,000000,5.122,5.19,4.7,4.79,8810,0
+EQ.US,D,20200304,000000,5.09,5.09,4.79,4.89,7755,0
+EQ.US,D,20200305,000000,4.9626,4.99,4.79,4.79,14468,0
+EQ.US,D,20200306,000000,4.9,5.22,4.65,5.14,11424,0
+EQ.US,D,20200309,000000,4.06,5.0977,4.05,4.25,26420,0
+EQ.US,D,20200310,000000,4.27,4.4,3.2269,3.6,91012,0
+EQ.US,D,20200311,000000,3.5,3.7185,3.18,3.5,26081,0
+EQ.US,D,20200312,000000,3.19,3.49,3.19,3.48,6971,0
+EQ.US,D,20200313,000000,3.32,3.38,2.95,2.9812,12738,0
+EQ.US,D,20200316,000000,2.9757,3.01,2.42,2.42,15682,0
+EQ.US,D,20200317,000000,2.7394,3.68,2.63,3.25,33122,0
+EQ.US,D,20200318,000000,3.71,3.85,2.83,2.96,25836,0
+EQ.US,D,20200319,000000,2.93,3.94,2.63,3.94,22880,0
+EQ.US,D,20200320,000000,3.94,3.94,3,3.23,15991,0
+EQ.US,D,20200323,000000,3.1,3.1,2.79,2.8,7477,0
+EQ.US,D,20200324,000000,3.28,3.45,2.2,2.3,44321,0
+EQ.US,D,20200325,000000,2.63,3.16,2.63,2.65,25902,0
+EQ.US,D,20200326,000000,2.9093,2.9384,2.7118,2.74,7182,0
+EQ.US,D,20200327,000000,2.88,2.88,2.5,2.62,23397,0
+EQ.US,D,20200330,000000,2.94,3,2.4,2.6,10658,0
+EQ.US,D,20200331,000000,2.73,2.99,2.6,2.71,10980,0
+EQ.US,D,20200401,000000,2.51,2.9872,2.47,2.48,34976,0
+EQ.US,D,20200402,000000,2.5,2.694,2.32,2.45,15099,0
+EQ.US,D,20200403,000000,2.56,2.56,2.3,2.34,6171,0
+EQ.US,D,20200406,000000,2.31,2.5099,2.31,2.395,8782,0
+EQ.US,D,20200407,000000,2.459,2.5,2.37,2.37,7170,0
+EQ.US,D,20200408,000000,2.4,2.55,2.3791,2.43,24571,0
+EQ.US,D,20200409,000000,2.5199,2.64,2.5182,2.53,13365,0
+EQ.US,D,20200413,000000,2.6,2.95,2.54,2.54,44033,0
+EQ.US,D,20200414,000000,2.65,2.9832,2.65,2.96,19509,0
+EQ.US,D,20200415,000000,2.99,3.2632,2.5,2.5,48732,0
+EQ.US,D,20200416,000000,2.77,2.94,2.4003,2.73,29672,0
+EQ.US,D,20200417,000000,2.79,2.8,2.673,2.7341,10374,0
+EQ.US,D,20200420,000000,2.74,2.8899,2.6457,2.6457,7938,0
+EQ.US,D,20200421,000000,2.7,2.71,2.5,2.5,7323,0
+EQ.US,D,20200422,000000,2.5,2.6474,2.37,2.45,21158,0
+EQ.US,D,20200423,000000,2.634,2.77,2.4924,2.77,20932,0
+EQ.US,D,20200424,000000,2.8,2.9848,2.71,2.85,26844,0
+EQ.US,D,20200427,000000,3,3,2.759,2.9134,13022,0
+EQ.US,D,20200428,000000,2.86,2.9999,2.67,2.703,77193,0
+EQ.US,D,20200429,000000,2.86,3,2.6228,2.855,15587,0
+EQ.US,D,20200430,000000,2.7281,2.95,2.7,2.73,9150,0
+EQ.US,D,20200501,000000,2.7111,2.9633,2.5,2.52,15126,0
+EQ.US,D,20200504,000000,2.8253,2.84,2.53,2.6,10420,0
+EQ.US,D,20200505,000000,2.76,2.81,2.43,2.68,21012,0
+EQ.US,D,20200506,000000,2.75,2.7572,2.5201,2.6757,4114,0
+EQ.US,D,20200507,000000,2.65,3,2.6367,2.975,46006,0
+EQ.US,D,20200508,000000,2.89,3.31,2.89,3.31,20866,0
+EQ.US,D,20200511,000000,3.32,3.32,3.021,3.22,11415,0
+EQ.US,D,20200512,000000,3.24,3.435,3.22,3.35,31602,0
+EQ.US,D,20200513,000000,3.04,3.23,2.782,3.0361,10383,0
+EQ.US,D,20200514,000000,3.02,3.09,2.7501,2.85,20623,0
+EQ.US,D,20200515,000000,2.8001,2.98,2.8001,2.98,924,0
+EQ.US,D,20200518,000000,2.98,3.1393,2.63,2.66,20232,0
+EQ.US,D,20200519,000000,2.99,3,2.7941,2.8,34929,0
+EQ.US,D,20200520,000000,3,3,2.7932,2.99,27161,0
+EQ.US,D,20200521,000000,2.99,3.25,2.99,3.065,6824,0
+EQ.US,D,20200522,000000,3.1431,3.1431,2.99,3.08,7714,0
+EQ.US,D,20200526,000000,3.42,3.62,3.23,3.291,55842,0
+EQ.US,D,20200527,000000,3.56,3.66,3.11,3.525,18910,0
+EQ.US,D,20200528,000000,3.68,3.75,3.29,3.53,14799,0
+EQ.US,D,20200529,000000,3.69,3.7,3.3,3.45,15593,0
+EQ.US,D,20200601,000000,3.35,3.65,3.325,3.505,32273,0
+EQ.US,D,20200602,000000,3.43,3.535,3.25,3.4,20077,0
+EQ.US,D,20200603,000000,3.39,3.505,3.24,3.24,14552,0
+EQ.US,D,20200604,000000,3.21,3.3529,2.8401,3.04,43058,0
+EQ.US,D,20200605,000000,3.04,3.1541,2.83,2.9599,32264,0
+EQ.US,D,20200608,000000,2.87,3.04,2.7845,3,44297,0
+EQ.US,D,20200609,000000,2.96,3.1,2.9,3,25409,0
+EQ.US,D,20200610,000000,3.04,3.04,2.8301,2.84,50491,0
+EQ.US,D,20200611,000000,2.58,2.91,2.58,2.7679,33334,0
+EQ.US,D,20200612,000000,2.82,2.83,2.55,2.69,21450,0
+EQ.US,D,20200615,000000,2.8499,2.92,2.6,2.89,39913,0
+EQ.US,D,20200616,000000,2.8,2.99,2.7767,2.87,39915,0
+EQ.US,D,20200617,000000,2.89,2.98,2.6401,2.72,10791,0
+EQ.US,D,20200618,000000,2.75,2.9,2.75,2.76,23973,0
+EQ.US,D,20200619,000000,2.7,2.8999,2.6932,2.73,25736,0
+EQ.US,D,20200622,000000,2.8,2.85,2.62,2.62,34843,0
+EQ.US,D,20200623,000000,2.65,2.7,2.63,2.63,59223,0
+EQ.US,D,20200624,000000,2.66,2.7486,2.53,2.69,141787,0
+EQ.US,D,20200625,000000,2.64,2.85,2.64,2.7,128192,0
+EQ.US,D,20200626,000000,2.71,2.9,2.68,2.88,128328,0
+EQ.US,D,20200629,000000,3,3,2.76,2.83,21534,0
+EQ.US,D,20200630,000000,2.85,2.95,2.82,2.95,18552,0
+EQ.US,D,20200701,000000,2.87,2.89,2.8,2.8,20626,0
+EQ.US,D,20200702,000000,2.7915,2.82,2.711,2.78,25260,0
+EQ.US,D,20200706,000000,2.85,2.9,2.73,2.825,21055,0
+EQ.US,D,20200707,000000,2.7842,2.84,2.64,2.83,67364,0
+EQ.US,D,20200708,000000,2.83,2.83,2.68,2.8,25450,0
+EQ.US,D,20200709,000000,2.97,3.38,2.88,3.3157,167930,0
+EQ.US,D,20200710,000000,3.43,3.43,3.02,3.19,48232,0
+EQ.US,D,20200713,000000,9,27.05,7.35,26.5,100656969,0
+EQ.US,D,20200714,000000,19.12,19.18,12.9998,13.98,19452728,0
+EQ.US,D,20200715,000000,13.17,19.22,12.59,17.33,19378063,0
+EQ.US,D,20200716,000000,15.91,17.3,14.06,14.77,2283803,0
+EQ.US,D,20200717,000000,15.15,15.18,13.11,13.86,1361059,0
+EQ.US,D,20200720,000000,14.05,14.4,13.25,13.64,725973,0
+EQ.US,D,20200721,000000,13.45,13.64,12.12,12.7,845406,0
+EQ.US,D,20200722,000000,12.4,16.5,12.4,13.38,6717622,0
+EQ.US,D,20200723,000000,13.37,13.8,12.6,13.26,963555,0
+EQ.US,D,20200724,000000,12.7,13.5,12.41,13.31,521364,0
+EQ.US,D,20200727,000000,12.84,13.19,12.3701,12.65,347037,0
+EQ.US,D,20200728,000000,12.06,12.45,11.66,11.76,449288,0
+EQ.US,D,20200729,000000,11.92,12,11.16,11.44,414833,0
+EQ.US,D,20200730,000000,11.17,11.23,10.6,10.69,444282,0
+EQ.US,D,20200731,000000,10.61,10.69,9.18,9.65,547384,0
+EQ.US,D,20200803,000000,9.65,10.64,9.31,10.1,395531,0
+EQ.US,D,20200804,000000,10.01,10.9,9.7501,10.37,481833,0
+EQ.US,D,20200805,000000,10.45,10.86,10.3,10.63,320543,0
+EQ.US,D,20200806,000000,10.5,10.83,9.6515,9.75,450043,0
+EQ.US,D,20200807,000000,9.75,9.8603,9.36,9.48,180587,0
+EQ.US,D,20200810,000000,9.51,10.5,9.45,10.05,1346065,0
+EQ.US,D,20200811,000000,12,12.29,10.02,10.11,1987170,0
+EQ.US,D,20200812,000000,10.05,10.1,8.5001,8.97,847961,0
+EQ.US,D,20200813,000000,8.82,9.1,8.62,8.82,472868,0
+EQ.US,D,20200814,000000,7.75,7.8,6.9,7.24,2750769,0
+EQ.US,D,20200817,000000,7.45,7.47,7.08,7.11,753186,0
+EQ.US,D,20200818,000000,7.08,7.15,6.76,6.84,692099,0
+EQ.US,D,20200819,000000,6.86,7.29,6.65,6.85,691592,0
+EQ.US,D,20200820,000000,6.89,6.9994,6.6,6.84,405722,0
+EQ.US,D,20200821,000000,6.85,7.05,6.62,6.88,384914,0
+EQ.US,D,20200824,000000,6.88,6.88,6.36,6.72,521798,0
+EQ.US,D,20200825,000000,6.67,7.19,6.5001,7.04,496942,0
+EQ.US,D,20200826,000000,7.02,7.0346,6.67,6.86,407766,0
+EQ.US,D,20200827,000000,6.78,6.82,5.88,5.98,611789,0
+EQ.US,D,20200828,000000,6,6.09,5.81,6.08,577613,0
+EQ.US,D,20200831,000000,6.02,6.08,5.77,5.89,420563,0
+EQ.US,D,20200901,000000,5.86,5.86,5.25,5.46,438921,0
+EQ.US,D,20200902,000000,5.39,5.53,5.23,5.33,297927,0
+EQ.US,D,20200903,000000,5.36,5.57,5.12,5.18,374583,0
+EQ.US,D,20200904,000000,5.3,5.335,4.7,5.06,395394,0
+EQ.US,D,20200908,000000,4.98,5.49,4.8,5.16,288294,0
+EQ.US,D,20200909,000000,5.27,5.4,4.92,5.25,274402,0
+EQ.US,D,20200910,000000,5.25,5.36,5.02,5.12,120718,0
+EQ.US,D,20200911,000000,5.16,5.79,5.06,5.56,372458,0
+EQ.US,D,20200914,000000,5.57,6.11,5.41,5.72,457303,0
+EQ.US,D,20200915,000000,6.01,7.5,5.91,6.01,3969590,0
+EQ.US,D,20200916,000000,6.08,6.32,5.8,6.32,574839,0
+EQ.US,D,20200917,000000,6.3,6.529,6.11,6.37,317396,0
+EQ.US,D,20200918,000000,6.33,6.9,6.16,6.41,686517,0
+EQ.US,D,20200921,000000,6.42,6.82,6.1,6.78,342259,0
+EQ.US,D,20200922,000000,6.67,6.69,6.18,6.31,324961,0
+EQ.US,D,20200923,000000,6.27,6.51,5.59,5.61,351324,0
+EQ.US,D,20200924,000000,5.45,5.7509,5.1,5.6,179646,0
+EQ.US,D,20200925,000000,5.61,5.86,5.5,5.75,134094,0
+EQ.US,D,20200928,000000,5.82,5.8212,5.51,5.63,139516,0
+EQ.US,D,20200929,000000,5.59,5.78,5.52,5.74,157313,0
+EQ.US,D,20200930,000000,5.74,5.85,5.46,5.77,414956,0
+EQ.US,D,20201001,000000,5.71,6.35,5.66,6.08,226966,0
+EQ.US,D,20201002,000000,5.8,6.09,5.72,6,203603,0
+EQ.US,D,20201005,000000,6.02,6.4,5.9891,6.36,206252,0
+EQ.US,D,20201006,000000,6.35,6.39,5.96,6.15,190910,0
+EQ.US,D,20201007,000000,6.24,6.67,6.24,6.58,172365,0
+EQ.US,D,20201008,000000,6.59,6.649,6.18,6.27,192637,0
+EQ.US,D,20201009,000000,6.28,6.5282,6.15,6.45,131903,0
+EQ.US,D,20201012,000000,6.22,6.63,6.05,6.16,303344,0
+EQ.US,D,20201013,000000,6.15,6.3599,6.07,6.15,139409,0
+EQ.US,D,20201014,000000,6.14,6.2033,5.95,6.12,163268,0
+EQ.US,D,20201015,000000,6.04,6.05,5.44,5.64,269887,0
+EQ.US,D,20201016,000000,5.58,6.24,5.58,6.16,216104,0
+EQ.US,D,20201019,000000,6.15,6.15,5.8,5.85,112812,0
+EQ.US,D,20201020,000000,5.91,5.93,5.57,5.69,172419,0
+EQ.US,D,20201021,000000,5.64,5.76,5.53,5.61,94868,0
+EQ.US,D,20201022,000000,5.59,5.83,5.45,5.81,154623,0
+EQ.US,D,20201023,000000,5.8,5.88,5.5999,5.84,86135,0
+EQ.US,D,20201026,000000,5.82,5.9,5.53,5.66,67113,0
+EQ.US,D,20201027,000000,5.62,5.79,5.51,5.76,62042,0
+EQ.US,D,20201028,000000,5.62,5.72,5.3,5.45,107091,0
+EQ.US,D,20201029,000000,5.4,6.24,5.3,6,2230037,0
+EQ.US,D,20201030,000000,7.14,7.51,5.99,6.35,17634609,0
+EQ.US,D,20201102,000000,6.12,6.12,5.23,5.28,1854585,0
+EQ.US,D,20201103,000000,5.24,5.32,5.01,5.06,498919,0
+EQ.US,D,20201104,000000,5.05,5.26,4.8359,5.04,551579,0
+EQ.US,D,20201105,000000,5.06,5.089,4.86,4.89,417180,0
+EQ.US,D,20201106,000000,5.1864,5.1864,4.39,4.45,1275528,0
+EQ.US,D,20201109,000000,4.17,4.28,3.54,3.55,1395566,0
+EQ.US,D,20201110,000000,3.7,3.8,3.47,3.48,1556080,0
+EQ.US,D,20201111,000000,3.53,6.44,3.53,5.04,36224456,0
+EQ.US,D,20201112,000000,4.825,4.9099,4.3,4.48,2061666,0
+EQ.US,D,20201113,000000,4.5,4.8758,4.42,4.53,525551,0
+EQ.US,D,20201116,000000,4.47,4.59,4.3201,4.58,534245,0
+EQ.US,D,20201117,000000,4.53,4.65,4.46,4.47,326838,0
+EQ.US,D,20201118,000000,4.46,4.57,4.25,4.3,426161,0
+EQ.US,D,20201119,000000,4.31,4.86,4.21,4.69,670468,0
+EQ.US,D,20201120,000000,4.71,5.1,4.58,4.91,670927,0
+EQ.US,D,20201123,000000,5.13,5.68,5.02,5.25,2207298,0
+EQ.US,D,20201124,000000,5.19,5.19,4.72,5.09,704336,0
+EQ.US,D,20201125,000000,4.15,4.99,4.11,4.91,1782964,0
+EQ.US,D,20201127,000000,4.88,5.03,4.83,4.92,442251,0
+EQ.US,D,20201130,000000,5.04,5.38,4.83,5.2,1226183,0
+EQ.US,D,20201201,000000,5.32,5.3775,4.87,4.96,583119,0
+EQ.US,D,20201202,000000,4.96,5.21,4.8,5.04,493267,0
+EQ.US,D,20201203,000000,5.03,5.045,4.85,4.93,338550,0
+EQ.US,D,20201204,000000,4.95,5.1298,4.8,4.9,430666,0
+EQ.US,D,20201207,000000,4.9,4.92,4.64,4.72,338790,0
+EQ.US,D,20201208,000000,4.73,4.99,4.66,4.83,288288,0
+EQ.US,D,20201209,000000,4.83,4.87,4.58,4.59,249503,0
+EQ.US,D,20201210,000000,4.58,4.77,4.42,4.76,185982,0
+EQ.US,D,20201211,000000,4.7,4.88,4.62,4.86,208238,0
+EQ.US,D,20201214,000000,4.86,4.98,4.76,4.82,189343,0
+EQ.US,D,20201215,000000,4.85,4.9,4.73,4.82,223583,0
+EQ.US,D,20201216,000000,4.86,5.1,4.85,4.92,308795,0
+EQ.US,D,20201217,000000,4.92,4.95,4.79,4.79,191693,0
+EQ.US,D,20201218,000000,4.8,5.28,4.74,4.95,368740,0
+EQ.US,D,20201221,000000,4.93,4.94,4.68,4.74,223146,0
+EQ.US,D,20201222,000000,4.74,4.85,4.64,4.84,153464,0
+EQ.US,D,20201223,000000,4.8,4.84,4.62,4.7,161718,0
+EQ.US,D,20201224,000000,4.71,4.84,4.57,4.66,156026,0
+EQ.US,D,20201228,000000,4.7,4.78,4.34,4.36,352503,0
+EQ.US,D,20201229,000000,4.41,6.39,4.0802,6.18,10817263,0
+EQ.US,D,20201230,000000,5.72,5.73,4.78,5.44,3692876,0
+EQ.US,D,20201231,000000,5.71,5.71,5.27,5.35,1380564,0
+EQ.US,D,20210104,000000,5.37,5.41,4.85,5.03,929104,0
+EQ.US,D,20210105,000000,5.02,5.38,4.9501,5.29,520176,0
+EQ.US,D,20210106,000000,5.26,5.31,4.81,5.05,750649,0
+EQ.US,D,20210107,000000,5.02,5.54,5.02,5.36,543899,0
+EQ.US,D,20210108,000000,5.32,5.4899,5.08,5.29,279027,0
+EQ.US,D,20210111,000000,5.2,5.35,5.09,5.2,240275,0
+EQ.US,D,20210112,000000,5.23,5.3,5.09,5.28,231018,0
+EQ.US,D,20210113,000000,5.24,5.63,5.18,5.56,497151,0
+EQ.US,D,20210114,000000,5.62,5.66,5.1,5.28,439598,0
+EQ.US,D,20210115,000000,5.3,5.38,5.12,5.2,253141,0
+EQ.US,D,20210119,000000,5.23,5.54,5.19,5.51,351346,0
+EQ.US,D,20210120,000000,5.59,5.65,5.3,5.49,303123,0
+EQ.US,D,20210121,000000,5.5,5.85,5.35,5.72,537007,0
+EQ.US,D,20210122,000000,5.82,6.1,5.66,6.01,570540,0
+EQ.US,D,20210125,000000,6.03,7.15,6.03,6.8,1227141,0
+EQ.US,D,20210126,000000,6.76,6.86,6.32,6.38,425141,0
+EQ.US,D,20210127,000000,6.27,6.34,5.84,5.9,546941,0
+EQ.US,D,20210128,000000,5.86,6.3,5.79,6.11,384980,0
+EQ.US,D,20210129,000000,6.1,6.49,5.61,5.73,465464,0
+EQ.US,D,20210201,000000,6.0755,6.16,5.7,6.11,374534,0
+EQ.US,D,20210202,000000,6.15,6.27,5.89,6.11,267578,0
+EQ.US,D,20210203,000000,6.16,6.73,6.11,6.62,480484,0
+EQ.US,D,20210204,000000,7.2,8.45,7.17,7.79,1659204,0
+EQ.US,D,20210205,000000,7.88,8.65,7.45,8.49,1232677,0
+EQ.US,D,20210208,000000,8.94,9.88,8.7,9.33,1310093,0
+EQ.US,D,20210209,000000,9.2,9.35,8.12,8.86,746207,0
+EQ.US,D,20210210,000000,9.1881,9.68,8.76,9.61,723768,0
+EQ.US,D,20210211,000000,9.99,10.5,9.77,10.42,916687,0
+EQ.US,D,20210212,000000,10.61,11.33,7.85,10.5,3181944,0
+EQ.US,D,20210216,000000,9.73,10.23,9.55,9.82,594790,0
+EQ.US,D,20210217,000000,9.78,9.89,8.81,9.26,523564,0
+EQ.US,D,20210218,000000,9.11,9.45,8.8,9.24,246927,0
+EQ.US,D,20210219,000000,9.08,9.4,9.03,9.26,338410,0
+EQ.US,D,20210222,000000,9.15,9.51,9.0274,9.28,179111,0
+EQ.US,D,20210223,000000,8.7,8.7,7.99,8.23,636897,0
+EQ.US,D,20210224,000000,8.27,8.3,7.5,7.86,727581,0
+EQ.US,D,20210225,000000,7.87,8.02,7.31,7.59,271345,0
+EQ.US,D,20210226,000000,7.35,7.7342,6.93,7.05,479340,0
+EQ.US,D,20210301,000000,7.27,7.73,7.16,7.47,215355,0
+EQ.US,D,20210302,000000,7.48,7.69,7.05,7.2,180834,0
+EQ.US,D,20210303,000000,7.44,7.75,7.15,7.19,213090,0
+EQ.US,D,20210304,000000,7.15,7.27,6.11,6.69,463278,0
+EQ.US,D,20210305,000000,6.75,6.89,6.1101,6.75,304849,0
+EQ.US,D,20210308,000000,6.72,6.99,6.58,6.74,148606,0
+EQ.US,D,20210309,000000,7.02,7.77,7.02,7.66,247661,0
+EQ.US,D,20210310,000000,7.8,7.9799,7.16,7.51,326272,0
+EQ.US,D,20210311,000000,7.67,7.95,7.33,7.88,164603,0
+EQ.US,D,20210312,000000,7.78,8.06,7.61,7.91,119044,0
+EQ.US,D,20210315,000000,8.15,8.6999,7.75,8.3,378003,0
+EQ.US,D,20210316,000000,8.2,8.2994,7.645,7.78,179214,0
+EQ.US,D,20210317,000000,7.65,8.28,7.52,8.12,156672,0
+EQ.US,D,20210318,000000,7.94,8.24,7.79,7.83,100507,0
+EQ.US,D,20210319,000000,7.84,8.24,7.73,7.8,262183,0
+EQ.US,D,20210322,000000,7.98,8.27,7.85,8.24,128580,0
+EQ.US,D,20210323,000000,8.135,8.22,7.34,7.5,161099,0
+EQ.US,D,20210324,000000,7.69,7.69,6.88,6.89,197450,0
+EQ.US,D,20210325,000000,6.76,7.02,6.45,6.86,227782,0
+EQ.US,D,20210326,000000,6.83,7.23,6.8,7.16,101556,0
+EQ.US,D,20210329,000000,7.29,7.32,6.51,6.55,204723,0
+EQ.US,D,20210330,000000,6.65,6.7,6.1901,6.61,324800,0
+EQ.US,D,20210331,000000,7.1588,7.72,6.85,7.15,754101,0
+EQ.US,D,20210401,000000,7.3,7.4656,6.93,7.24,140709,0
+EQ.US,D,20210405,000000,7.47,7.4897,6.83,6.99,202950,0
+EQ.US,D,20210406,000000,6.93,7.17,6.74,6.86,173802,0
+EQ.US,D,20210407,000000,6.87,7.11,6.75,6.9,115866,0
+EQ.US,D,20210408,000000,7.03,7.26,6.8839,7.08,138909,0
+EQ.US,D,20210409,000000,7,7.19,6.91,6.99,67302,0
+EQ.US,D,20210412,000000,6.99,7.045,6.52,6.58,158324,0
+EQ.US,D,20210413,000000,6.68,6.68,6.33,6.56,132402,0
+EQ.US,D,20210414,000000,6.59,6.91,6.36,6.72,84285,0
+EQ.US,D,20210415,000000,6.76,6.76,6.5101,6.59,83718,0
+EQ.US,D,20210416,000000,6.59,6.67,6.34,6.64,81397,0
+EQ.US,D,20210419,000000,6.56,6.79,6.35,6.74,93107,0
+EQ.US,D,20210420,000000,6.51,6.7274,5.78,5.78,241102,0
+EQ.US,D,20210421,000000,5.67,6.06,5.54,5.91,293900,0
+EQ.US,D,20210422,000000,5.95,6.059,5.81,5.89,323665,0
+EQ.US,D,20210423,000000,5.8023,6.175,5.8023,6.07,123503,0
+EQ.US,D,20210426,000000,6.21,6.2193,5.96,6.14,140107,0
+EQ.US,D,20210427,000000,6.15,6.28,5.91,6.145,138940,0
+EQ.US,D,20210428,000000,6.06,6.805,5.97,6.72,216642,0
+EQ.US,D,20210429,000000,6.78,6.88,6.21,6.53,114618,0
+EQ.US,D,20210430,000000,6.38,6.685,6.31,6.48,79666,0
+EQ.US,D,20210503,000000,6.58,6.7,6.15,6.38,197949,0
+EQ.US,D,20210504,000000,6.25,6.38,5.8,6,184727,0
+EQ.US,D,20210505,000000,6.03,6.14,5.909,5.94,157675,0
+EQ.US,D,20210506,000000,5.91,5.97,5.85,5.96,144429,0
+EQ.US,D,20210507,000000,5.98,6.22,5.9,6.03,88352,0
+EQ.US,D,20210510,000000,5.9,5.94,5.41,5.45,214404,0
+EQ.US,D,20210511,000000,5.25,5.47,5.19,5.29,165350,0
+EQ.US,D,20210512,000000,5.19,5.41,5.02,5.11,118687,0
+EQ.US,D,20210513,000000,5.3,5.58,5.1,5.25,126593,0
+EQ.US,D,20210514,000000,5.42,5.56,5.3,5.42,93119,0
+EQ.US,D,20210517,000000,5.34,5.75,5.335,5.72,43300,0
+EQ.US,D,20210518,000000,5.74,6.41,5.74,6.29,162699,0
+EQ.US,D,20210519,000000,6.04,6.24,5.88,6.13,95885,0
+EQ.US,D,20210520,000000,6.12,6.71,5.98,6.63,162784,0
+EQ.US,D,20210521,000000,6.71,6.7437,6.3001,6.33,81485,0
+EQ.US,D,20210524,000000,6.34,6.46,6.17,6.23,49250,0
+EQ.US,D,20210525,000000,6.151,6.66,6.151,6.54,116465,0
+EQ.US,D,20210526,000000,6.55,6.6593,6.38,6.55,99973,0
+EQ.US,D,20210527,000000,6.59,6.78,6.54,6.78,78206,0
+EQ.US,D,20210528,000000,6.72,6.85,6.5,6.56,68709,0
+EQ.US,D,20210601,000000,6.58,6.67,6.29,6.6,142525,0
+EQ.US,D,20210602,000000,6.59,6.78,6.35,6.53,71980,0
+EQ.US,D,20210603,000000,6.39,6.8,6.3101,6.73,61795,0
+EQ.US,D,20210604,000000,6.77,7.06,6.73,6.93,199499,0
+EQ.US,D,20210607,000000,6.97,7.42,6.8535,7.41,178585,0
+EQ.US,D,20210608,000000,7.48,7.64,7.05,7.64,212013,0
+EQ.US,D,20210609,000000,7.68,7.75,7.08,7.12,166270,0
+EQ.US,D,20210610,000000,7.11,7.33,6.85,6.98,102113,0
+EQ.US,D,20210611,000000,6.55,6.57,5.9101,6.13,719276,0
+EQ.US,D,20210614,000000,6.16,6.2301,5.9,5.99,361145,0
+EQ.US,D,20210615,000000,6,6.1,5.96,6.05,154469,0
+EQ.US,D,20210616,000000,6.02,6.08,5.8,5.85,176382,0
+EQ.US,D,20210617,000000,5.87,5.9872,5.785,5.95,114168,0
+EQ.US,D,20210618,000000,5.86,5.95,5.75,5.9,139974,0
+EQ.US,D,20210621,000000,5.91,5.96,5.8,5.96,87213,0
+EQ.US,D,20210622,000000,5.96,5.96,5.61,5.9,202542,0
+EQ.US,D,20210623,000000,5.95,5.98,5.84,5.98,85066,0
+EQ.US,D,20210624,000000,5.99,6,5.91,6,40638,0
+EQ.US,D,20210625,000000,6.05,6.13,5.85,5.85,164621,0
+EQ.US,D,20210628,000000,5.86,5.99,5.73,5.76,140566,0
+EQ.US,D,20210629,000000,5.73,5.82,5.5,5.63,177655,0
+EQ.US,D,20210630,000000,5.64,5.9,5.52,5.89,55400,0
+EQ.US,D,20210701,000000,5.86,5.96,5.67,5.78,50383,0
+EQ.US,D,20210702,000000,5.78,5.8,5.65,5.75,47345,0
+EQ.US,D,20210706,000000,5.77,5.79,5.6201,5.69,56879,0
+EQ.US,D,20210707,000000,5.69,5.74,5.5,5.52,72611,0
+EQ.US,D,20210708,000000,5.46,5.66,5.37,5.4,46128,0
+EQ.US,D,20210709,000000,5.42,5.65,5.38,5.54,52751,0
+EQ.US,D,20210712,000000,5.55,5.7,5.4013,5.64,204444,0
+EQ.US,D,20210713,000000,5.89,6.15,5.74,5.85,262033,0
+EQ.US,D,20210714,000000,5.92,5.92,5.5501,5.67,89404,0
+EQ.US,D,20210715,000000,5.62,6.05,5.6,5.88,175270,0
+EQ.US,D,20210716,000000,5.93,5.93,5.57,5.6,62193,0
+EQ.US,D,20210719,000000,5.51,5.64,5.37,5.62,47319,0
+EQ.US,D,20210720,000000,5.58,5.75,5.3701,5.69,70393,0
+EQ.US,D,20210721,000000,5.64,5.8719,5.6265,5.66,57641,0
+EQ.US,D,20210722,000000,5.77,5.905,5.5,5.63,97667,0
+EQ.US,D,20210723,000000,5.58,5.58,5.37,5.41,55752,0
+EQ.US,D,20210726,000000,5.41,5.55,5.34,5.5,42348,0
+EQ.US,D,20210727,000000,5.57,6.01,5.3635,5.84,157602,0
+EQ.US,D,20210728,000000,5.85,5.9502,5.44,5.49,120651,0
+EQ.US,D,20210729,000000,5.52,5.61,5.45,5.55,30905,0
+EQ.US,D,20210730,000000,5.54,5.5679,5.38,5.42,40074,0
+EQ.US,D,20210802,000000,5.51,5.9,5.4366,5.85,89192,0
+EQ.US,D,20210803,000000,5.82,5.82,5.6501,5.82,28803,0
+EQ.US,D,20210804,000000,5.75,5.95,5.66,5.79,66518,0
+EQ.US,D,20210805,000000,5.82,6.15,5.82,6.05,94892,0
+EQ.US,D,20210806,000000,6.05,6.21,5.95,6.03,33312,0
+EQ.US,D,20210809,000000,5.96,6.15,5.9,5.95,88124,0
+EQ.US,D,20210810,000000,6,6.19,5.75,6.09,47694,0
+EQ.US,D,20210811,000000,6.02,6.7294,5.8813,6.11,360896,0
+EQ.US,D,20210812,000000,6.11,6.17,6.0295,6.09,47461,0
+EQ.US,D,20210813,000000,6.12,6.19,6,6.08,29513,0
+EQ.US,D,20210816,000000,6.03,6.07,5.8,5.81,81165,0
+EQ.US,D,20210817,000000,5.75,5.75,5.19,5.2,130605,0
+EQ.US,D,20210818,000000,5.23,5.4199,5.23,5.27,20327,0
+EQ.US,D,20210819,000000,5.25,5.28,5.03,5.05,141839,0
+EQ.US,D,20210820,000000,5.04,5.14,4.79,4.84,138768,0
+EQ.US,D,20210823,000000,4.9,6.36,4.8501,6.14,804889,0
+EQ.US,D,20210824,000000,6,6.35,5.86,6.05,189922,0
+EQ.US,D,20210825,000000,6.07,6.2999,5.91,6.02,106033,0
+EQ.US,D,20210826,000000,6.03,6.9499,6,6.7,387654,0
+EQ.US,D,20210827,000000,6.71,6.8,6.15,6.24,172706,0
+EQ.US,D,20210830,000000,6.25,6.36,5.91,6.12,115919,0
+EQ.US,D,20210831,000000,6.11,6.28,5.96,6.15,67753,0
+EQ.US,D,20210901,000000,6.13,6.31,6.01,6.03,68107,0
+EQ.US,D,20210902,000000,6.15,6.2762,5.9766,6.08,79684,0
+EQ.US,D,20210903,000000,6.04,6.11,5.97,6.02,56370,0
+EQ.US,D,20210907,000000,6.02,6.02,5.58,5.65,178904,0
+EQ.US,D,20210908,000000,5.67,5.79,5.65,5.73,122750,0
+EQ.US,D,20210909,000000,5.79,5.84,5.6101,5.81,122219,0
+EQ.US,D,20210910,000000,5.81,5.925,5.65,5.84,121555,0
+EQ.US,D,20210913,000000,5.81,5.8596,5.5,5.6,93138,0
+EQ.US,D,20210914,000000,5.58,5.6925,5.32,5.4,84906,0
+EQ.US,D,20210915,000000,5.53,5.9,5.36,5.87,164835,0
+EQ.US,D,20210916,000000,5.87,5.93,5.5,5.93,189708,0
+EQ.US,D,20210917,000000,5.82,6.41,5.82,6.38,103910,0
+EQ.US,D,20210920,000000,6.08,6.17,5.762,6.01,107392,0
+EQ.US,D,20210921,000000,6.06,6.55,5.905,6.52,65760,0
+EQ.US,D,20210922,000000,6.5,6.88,6.26,6.73,136261,0
+EQ.US,D,20210923,000000,6.62,6.88,6.4594,6.88,64161,0
+EQ.US,D,20210924,000000,6.76,6.94,6.65,6.91,67653,0
+EQ.US,D,20210927,000000,6.86,6.8734,6.5719,6.76,61967,0
+EQ.US,D,20210928,000000,6.73,6.75,6.45,6.64,47442,0
+EQ.US,D,20210929,000000,6.55,6.55,6.12,6.15,45169,0
+EQ.US,D,20210930,000000,6.305,6.82,6.1813,6.82,99952,0
+EQ.US,D,20211001,000000,6.74,6.74,6.2,6.45,116724,0
+EQ.US,D,20211004,000000,6.44,6.45,6.1515,6.33,21383,0
+EQ.US,D,20211005,000000,6.24,6.99,6.03,6.99,107395,0
+EQ.US,D,20211006,000000,6.6791,7.12,6.6384,6.83,134811,0
+EQ.US,D,20211007,000000,6.88,6.885,6.3,6.33,131687,0
+EQ.US,D,20211008,000000,6.34,6.5148,5.92,6.02,107927,0
+EQ.US,D,20211011,000000,5.94,6.175,5.79,6,77486,0
+EQ.US,D,20211012,000000,6.02,6.1299,5.885,5.97,33870,0
+EQ.US,D,20211013,000000,5.9,6.02,5.7735,5.98,52487,0
+EQ.US,D,20211014,000000,5.98,6.135,5.8,5.86,42271,0
+EQ.US,D,20211015,000000,5.88,6.01,5.6,5.91,52858,0
+EQ.US,D,20211018,000000,5.8,5.91,5.6201,5.72,33270,0
+EQ.US,D,20211019,000000,5.63,5.78,5.51,5.72,81421,0
+EQ.US,D,20211020,000000,5.8,5.9,5.546,5.87,21507,0
+EQ.US,D,20211021,000000,5.84,6.38,5.5969,6.03,83176,0
+EQ.US,D,20211022,000000,5.99,6,5.66,5.86,71583,0
+EQ.US,D,20211025,000000,5.83,5.92,5.66,5.69,51588,0
+EQ.US,D,20211026,000000,5.66,5.71,5.6,5.63,29437,0
+EQ.US,D,20211027,000000,5.59,5.83,5.59,5.79,27690,0
+EQ.US,D,20211028,000000,5.8,5.95,5.6601,5.89,23205,0
+EQ.US,D,20211029,000000,5.96,6.6,5.94,6.31,110014,0
+EQ.US,D,20211101,000000,6.34,6.4,6.11,6.23,22692,0
+EQ.US,D,20211102,000000,6.32,6.58,6.27,6.47,45441,0
+EQ.US,D,20211103,000000,6.42,6.68,6.4002,6.6,47963,0
+EQ.US,D,20211104,000000,6.67,6.68,6.275,6.62,36973,0
+EQ.US,D,20211105,000000,6.5,6.73,6.31,6.51,46122,0
+EQ.US,D,20211108,000000,6.59,6.75,6.29,6.52,48964,0
+EQ.US,D,20211109,000000,6.42,6.74,6.365,6.56,92157,0
+EQ.US,D,20211110,000000,6.56,6.84,6.2,6.22,71260,0
+EQ.US,D,20211111,000000,6.2,6.2,5.61,5.67,107266,0
+EQ.US,D,20211112,000000,5.66,5.8792,5.37,5.55,86759,0
+EQ.US,D,20211115,000000,5.49,5.6799,5.4001,5.61,39753,0
+EQ.US,D,20211116,000000,5.56,5.67,5.38,5.46,62615,0
+EQ.US,D,20211117,000000,5.52,5.5999,5.35,5.41,38337,0
+EQ.US,D,20211118,000000,5.4,5.4,5.13,5.2,45447,0
+EQ.US,D,20211119,000000,5.21,5.36,5.1601,5.25,41477,0
+EQ.US,D,20211122,000000,5.21,5.36,5.175,5.19,43451,0
+EQ.US,D,20211123,000000,5.24,5.3456,5.0019,5.18,38988,0
+EQ.US,D,20211124,000000,5.093,5.4998,5.093,5.39,20273,0
+EQ.US,D,20211126,000000,5.26,5.5,5.26,5.41,33712,0
+EQ.US,D,20211129,000000,5.49,5.63,5.15,5.15,30828,0
+EQ.US,D,20211130,000000,5.13,5.25,5.03,5.25,47587,0
+EQ.US,D,20211201,000000,5.25,5.38,4.75,4.76,80814,0
+EQ.US,D,20211202,000000,4.77,4.96,4.65,4.75,25669,0
+EQ.US,D,20211203,000000,4.81,4.98,4.65,4.88,46958,0
+EQ.US,D,20211206,000000,4.86,4.86,4.34,4.4,78024,0
+EQ.US,D,20211207,000000,4.5,4.58,4.4,4.47,76064,0
+EQ.US,D,20211208,000000,4.48,4.94,4.48,4.94,57558,0
+EQ.US,D,20211209,000000,4.96,5.14,4.73,4.76,39268,0
+EQ.US,D,20211210,000000,4.77,5.03,4.75,4.79,35609,0
+EQ.US,D,20211213,000000,4.75,4.795,4.5801,4.65,40753,0
+EQ.US,D,20211214,000000,4.6,4.74,4.4,4.44,16227,0
+EQ.US,D,20211215,000000,4.38,4.9,4.38,4.74,42896,0
+EQ.US,D,20211216,000000,4.75,4.75,4.45,4.54,60730,0
+EQ.US,D,20211217,000000,4.47,4.49,4.26,4.31,41375,0
+EQ.US,D,20211220,000000,4.21,4.46,4.21,4.38,31440,0
+EQ.US,D,20211221,000000,4.34,4.38,4.2,4.23,30428,0
+EQ.US,D,20211222,000000,4.2093,4.35,3.95,4.02,93501,0
+EQ.US,D,20211223,000000,4.2,4.75,4.065,4.49,168138,0
+EQ.US,D,20211227,000000,4.35,4.42,4.11,4.11,101565,0
+EQ.US,D,20211228,000000,4.11,4.39,3.9302,4.01,118517,0
+EQ.US,D,20211229,000000,4.01,4.14,3.905,4.11,91625,0
+EQ.US,D,20211230,000000,4.11,4.25,4.01,4.04,47736,0
+EQ.US,D,20211231,000000,4,4.0227,3.66,3.77,262264,0
+EQ.US,D,20220103,000000,3.8,4.22,3.71,4.19,68110,0
+EQ.US,D,20220104,000000,3.91,4.03,3.3806,3.6,314797,0
+EQ.US,D,20220105,000000,3.56,3.7,3.4,3.41,93197,0
+EQ.US,D,20220106,000000,3.45,3.53,3.37,3.47,62534,0
+EQ.US,D,20220107,000000,3.46,3.59,3.35,3.46,84527,0
+EQ.US,D,20220110,000000,3.45,3.5,3.4019,3.47,64126,0
+EQ.US,D,20220111,000000,3.51,3.59,3.4801,3.58,20624,0
+EQ.US,D,20220112,000000,3.63,3.63,3.5,3.6,77363,0
+EQ.US,D,20220113,000000,3.6,3.77,3.58,3.76,73909,0
+EQ.US,D,20220114,000000,3.76,3.8,3.55,3.67,52429,0
+EQ.US,D,20220118,000000,3.64,3.78,3.5,3.7,39478,0
+EQ.US,D,20220119,000000,3.7,3.86,3.5101,3.86,70278,0
+EQ.US,D,20220120,000000,3.68,4.03,3.68,3.88,98727,0
+EQ.US,D,20220121,000000,3.79,4,3.79,3.95,113377,0
+EQ.US,D,20220124,000000,3.93,4.01,3.78,3.97,121523,0
+EQ.US,D,20220125,000000,3.97,4.09,3.8899,4,30490,0
+EQ.US,D,20220126,000000,4.03,4.24,4.0017,4.1,77115,0
+EQ.US,D,20220127,000000,4.1,4.1681,3.74,3.9,97598,0
+EQ.US,D,20220128,000000,3.9,3.9,3.55,3.65,60429,0
+EQ.US,D,20220131,000000,3.67,3.92,3.56,3.92,42088,0
+EQ.US,D,20220201,000000,3.93,4.0605,3.92,3.95,39744,0
+EQ.US,D,20220202,000000,4.06,4.06,3.91,4.01,22498,0
+EQ.US,D,20220203,000000,3.94,4.01,3.8,3.94,77361,0
+EQ.US,D,20220204,000000,3.9,4.095,3.88,4.04,25287,0
+EQ.US,D,20220207,000000,4.09,4.09,3.96,4,39727,0
+EQ.US,D,20220208,000000,3.9779,4.1,3.97,4.1,20160,0
+EQ.US,D,20220209,000000,4.1,4.26,4,4.14,50514,0
+EQ.US,D,20220210,000000,4.18,4.3799,4.01,4.05,21598,0
+EQ.US,D,20220211,000000,4.1,4.18,4.02,4.06,12718,0
+EQ.US,D,20220214,000000,4.1,4.26,3.65,3.76,57803,0
+EQ.US,D,20220215,000000,3.75,4.14,3.75,4,62411,0
+EQ.US,D,20220216,000000,4,4.2,3.97,4.17,13349,0
+EQ.US,D,20220217,000000,4.21,4.26,4.04,4.19,32764,0
+EQ.US,D,20220218,000000,4.19,4.19,3.6,3.67,152696,0
+EQ.US,D,20220222,000000,3.61,3.73,3.5636,3.69,21880,0
+EQ.US,D,20220223,000000,3.74,3.8,3.5901,3.7,45956,0
+EQ.US,D,20220224,000000,3.35,3.845,3.35,3.79,49123,0
+EQ.US,D,20220225,000000,3.92,4.02,3.7443,3.98,31408,0
+EQ.US,D,20220228,000000,3.89,4.04,3.69,3.76,42545,0
+EQ.US,D,20220301,000000,3.74,3.8,3.56,3.59,28973,0
+EQ.US,D,20220302,000000,3.695,3.695,3.5,3.59,29924,0
+EQ.US,D,20220303,000000,3.65,3.65,3.46,3.5,31072,0
+EQ.US,D,20220304,000000,3.5,3.59,3.47,3.48,30006,0
+EQ.US,D,20220307,000000,3.51,3.59,3.47,3.47,20576,0
+EQ.US,D,20220308,000000,3.55,3.55,3.2601,3.33,30465,0
+EQ.US,D,20220309,000000,3.44,3.59,3.3082,3.57,27182,0
+EQ.US,D,20220310,000000,3.55,3.59,3.4184,3.5,14215,0
+EQ.US,D,20220311,000000,3.55,3.6,3.4609,3.5,17383,0
+EQ.US,D,20220314,000000,3.52,3.59,3.29,3.29,31007,0
+EQ.US,D,20220315,000000,3.29,3.48,3.28,3.28,19379,0
+EQ.US,D,20220316,000000,3.28,3.36,3.19,3.27,32485,0
+EQ.US,D,20220317,000000,3.18,3.4,3.18,3.3,36886,0
+EQ.US,D,20220318,000000,3.33,3.43,3.22,3.29,132460,0
+EQ.US,D,20220321,000000,3.35,3.35,3.27,3.29,30603,0
+EQ.US,D,20220322,000000,3.26,3.35,3.23,3.29,28114,0
+EQ.US,D,20220323,000000,3.32,3.38,3.28,3.3,25483,0
+EQ.US,D,20220324,000000,3.52,3.5201,3.275,3.29,94002,0
+EQ.US,D,20220325,000000,3.34,3.34,3.21,3.26,44116,0
+EQ.US,D,20220328,000000,3.23,3.4355,2.98,2.99,143031,0
+EQ.US,D,20220329,000000,3.03,3.07,2.85,3,142284,0
+EQ.US,D,20220330,000000,3.05,3.18,2.97,3.17,79179,0
+EQ.US,D,20220331,000000,3.17,3.2998,3.11,3.15,35538,0
+EQ.US,D,20220401,000000,3.15,3.26,3.11,3.19,17877,0
+EQ.US,D,20220404,000000,3.21,3.255,3.14,3.25,31042,0
+EQ.US,D,20220405,000000,3.21,3.29,3.1579,3.26,19248,0
+EQ.US,D,20220406,000000,3.18,3.345,3.05,3.15,56257,0
+EQ.US,D,20220407,000000,3.2,3.36,3.12,3.13,45586,0
+EQ.US,D,20220408,000000,3.18,3.33,3.1,3.13,9279,0
+EQ.US,D,20220411,000000,3.0959,3.18,3.08,3.11,9367,0
+EQ.US,D,20220412,000000,3.03,3.18,3.03,3.09,13927,0
+EQ.US,D,20220413,000000,3.1055,3.16,3.09,3.09,6840,0
+EQ.US,D,20220414,000000,3.12,3.12,2.98,2.98,13836,0
+EQ.US,D,20220418,000000,2.96,3.1,2.96,3.07,28075,0
+EQ.US,D,20220419,000000,3.0801,3.12,2.96,2.98,12524,0
+EQ.US,D,20220420,000000,2.98,3.14,2.97,2.99,15713,0
+EQ.US,D,20220421,000000,3.04,3.17,3.01,3.07,21803,0
+EQ.US,D,20220422,000000,3.1,3.16,2.94,2.95,46346,0
+EQ.US,D,20220425,000000,2.97,3.065,2.9,2.9,12246,0
+EQ.US,D,20220426,000000,2.94,3.005,2.844,2.85,14362,0
+EQ.US,D,20220427,000000,2.88,3.06,2.73,2.73,31754,0
+EQ.US,D,20220428,000000,2.7,2.85,2.66,2.71,50149,0
+EQ.US,D,20220429,000000,2.77,2.77,2.44,2.445,45264,0
+EQ.US,D,20220502,000000,2.47,2.63,2.46,2.52,16010,0
+EQ.US,D,20220503,000000,2.54,2.5881,2.48,2.55,29986,0
+EQ.US,D,20220504,000000,2.55,2.66,2.51,2.58,30712,0
+EQ.US,D,20220505,000000,2.58,2.64,2.558,2.6,8575,0
+EQ.US,D,20220506,000000,2.52,2.59,2.47,2.53,26660,0
+EQ.US,D,20220509,000000,2.53,2.53,2.322,2.38,24084,0
+EQ.US,D,20220510,000000,2.287,2.47,2.2,2.24,37206,0
+EQ.US,D,20220511,000000,2.2497,2.27,2.1685,2.18,28188,0
+EQ.US,D,20220512,000000,2.25,2.25,2.15,2.24,12776,0
+EQ.US,D,20220513,000000,2.13,2.3259,2.13,2.26,34328,0
+EQ.US,D,20220516,000000,2.26,2.2747,2.12,2.24,14032,0
+EQ.US,D,20220517,000000,2.2433,2.5,2.1945,2.48,18389,0
+EQ.US,D,20220518,000000,2.45,2.71,2.45,2.625,23047,0
+EQ.US,D,20220519,000000,2.61,2.69,2.49,2.53,27221,0
+EQ.US,D,20220520,000000,2.58,2.6,2.46,2.5,18687,0
+EQ.US,D,20220523,000000,2.55,2.88,2.45,2.83,40396,0
+EQ.US,D,20220524,000000,2.78,2.8572,2.58,2.59,11873,0
+EQ.US,D,20220525,000000,2.67,2.7672,2.46,2.5,23980,0
+EQ.US,D,20220526,000000,2.48,2.6805,2.48,2.48,23495,0
+EQ.US,D,20220527,000000,1.82,2.55,1.82,2.49,66619,0
+EQ.US,D,20220531,000000,2.52,2.67,2.46,2.5,10432,0
+EQ.US,D,20220601,000000,2.47,2.585,2.43,2.43,20362,0
+EQ.US,D,20220602,000000,2.3954,2.53,2.3954,2.42,4810,0
+EQ.US,D,20220603,000000,2.45,2.57,2.45,2.52,15038,0
+EQ.US,D,20220606,000000,2.52,2.66,2.49,2.495,38451,0
+EQ.US,D,20220607,000000,2.2542,2.56,2.25,2.43,26525,0
+EQ.US,D,20220608,000000,2.48,2.59,2.48,2.53,15466,0
+EQ.US,D,20220609,000000,2.55,2.55,2.3,2.3,43609,0
+EQ.US,D,20220610,000000,2.33,2.35,2.16,2.18,16586,0
+EQ.US,D,20220613,000000,2.3269,2.34,2.02,2.02,29392,0
+EQ.US,D,20220614,000000,2.12,2.12,2,2.02,29254,0
+EQ.US,D,20220615,000000,2.24,2.24,2.07,2.1,44743,0
+EQ.US,D,20220616,000000,2.09,2.14,2.0105,2.1,24027,0
+EQ.US,D,20220617,000000,2.1,2.16,1.74,1.75,123887,0
+EQ.US,D,20220621,000000,1.99,1.99,1.79,1.83,45095,0
+EQ.US,D,20220622,000000,1.78,1.97,1.6601,1.69,81456,0
+EQ.US,D,20220623,000000,1.68,1.75,1.66,1.69,43365,0
+EQ.US,D,20220624,000000,1.7,1.71,1.67,1.7,67924,0
+EQ.US,D,20220627,000000,1.82,1.82,1.68,1.74,78350,0
+EQ.US,D,20220628,000000,1.79,1.95,1.78,1.93,57231,0
+EQ.US,D,20220629,000000,1.88,1.91,1.8,1.8,28479,0
+EQ.US,D,20220630,000000,1.8206,2.05,1.8206,2.04,27969,0
+EQ.US,D,20220701,000000,2.08,2.16,2.03,2.11,39527,0
+EQ.US,D,20220705,000000,2.09,2.1,1.96,2.01,23707,0
+EQ.US,D,20220706,000000,2.03,2.31,2.03,2.25,108538,0
+EQ.US,D,20220707,000000,2.28,2.35,2.18,2.27,33067,0
+EQ.US,D,20220708,000000,2.25,2.31,2.1511,2.3,34874,0
+EQ.US,D,20220711,000000,2.25,2.33,2.17,2.19,14899,0
+EQ.US,D,20220712,000000,2.21,2.235,2.1,2.18,29183,0
+EQ.US,D,20220713,000000,2.1738,2.28,2.1738,2.23,4201,0
+EQ.US,D,20220714,000000,2.22,2.3499,2.21,2.27,6886,0
+EQ.US,D,20220715,000000,2.31,2.31,2.1987,2.25,12561,0
+EQ.US,D,20220718,000000,2.2395,2.25,2.12,2.12,21636,0
+EQ.US,D,20220719,000000,2.11,2.11,2.0179,2.04,18878,0
+EQ.US,D,20220720,000000,2.04,2.12,2,2.04,13541,0
+EQ.US,D,20220721,000000,2.13,2.13,1.975,1.975,13679,0
+EQ.US,D,20220722,000000,1.9,2.08,1.89,2,14643,0
+EQ.US,D,20220725,000000,1.97,2.25,1.94,2.11,37066,0
+EQ.US,D,20220726,000000,2.1417,2.15,2.04,2.07,6499,0
+EQ.US,D,20220727,000000,2.112,2.155,2.09,2.09,4960,0
+EQ.US,D,20220728,000000,2.1799,2.25,2.17,2.19,8816,0
+EQ.US,D,20220729,000000,2.17,2.26,2.09,2.21,30809,0
+EQ.US,D,20220801,000000,2.18,2.34,2.18,2.23,13253,0
+EQ.US,D,20220802,000000,2.06,2.2368,2.0427,2.23,7654,0
+EQ.US,D,20220803,000000,2.1727,2.25,2.1727,2.21,6711,0
+EQ.US,D,20220804,000000,2.2699,2.4,2.24,2.38,27114,0
+EQ.US,D,20220805,000000,2.32,2.7,2.27,2.7,21181,0
+EQ.US,D,20220808,000000,2.33,2.76,2.32,2.62,45800,0
+EQ.US,D,20220809,000000,2.5,2.6299,2.43,2.43,6052,0
+EQ.US,D,20220810,000000,2.5,2.86,2.5,2.72,23990,0
+EQ.US,D,20220811,000000,2.84,2.84,2.7,2.74,12443,0
+EQ.US,D,20220812,000000,2.74,2.9199,2.7101,2.82,18683,0
+EQ.US,D,20220815,000000,2.81,2.91,2.81,2.8942,3246,0
+EQ.US,D,20220816,000000,2.97,3.05,2.83,2.86,40871,0
+EQ.US,D,20220817,000000,2.95,3.2,2.86,3.14,32071,0
+EQ.US,D,20220818,000000,3.01,3.06,2.7,2.7,39636,0
+EQ.US,D,20220819,000000,2.89,2.89,2.63,2.77,29857,0
+EQ.US,D,20220822,000000,2.84,2.8599,2.74,2.78,40624,0
+EQ.US,D,20220823,000000,2.74,2.9,2.7,2.71,20916,0
+EQ.US,D,20220824,000000,2.76,2.85,2.7473,2.83,6257,0
+EQ.US,D,20220825,000000,3.08,3.08,2.84,2.87,24881,0
+EQ.US,D,20220826,000000,2.86,3.0599,2.86,2.93,14147,0
+EQ.US,D,20220829,000000,2.87,2.8873,2.8,2.85,19888,0
+EQ.US,D,20220830,000000,2.81,2.81,2.6487,2.79,15200,0
+EQ.US,D,20220831,000000,2.7176,2.7428,2.7,2.72,15440,0
+EQ.US,D,20220901,000000,2.6532,2.78,2.63,2.72,22257,0
+EQ.US,D,20220902,000000,2.8,2.8,2.71,2.77,4520,0
+EQ.US,D,20220906,000000,2.69,2.7702,2.6301,2.73,47510,0
+EQ.US,D,20220907,000000,2.71,2.71,2.4,2.41,123926,0
+EQ.US,D,20220908,000000,2.4,2.47,2.22,2.22,69275,0
+EQ.US,D,20220909,000000,2.27,2.3669,2.22,2.28,21452,0
+EQ.US,D,20220912,000000,2.37,2.46,2.18,2.28,35699,0
+EQ.US,D,20220913,000000,2.27,2.3185,2.23,2.23,28895,0
+EQ.US,D,20220914,000000,2.3611,2.3611,2.1,2.1,68873,0
+EQ.US,D,20220915,000000,2.19,2.24,2.08,2.19,60883,0
+EQ.US,D,20220916,000000,2.19,2.29,2.11,2.26,79611,0
+EQ.US,D,20220919,000000,2.23,2.39,2.14,2.27,45324,0
+EQ.US,D,20220920,000000,2.29,2.29,2.22,2.23,8136,0
+EQ.US,D,20220921,000000,2.26,2.26,2.15,2.2,12960,0
+EQ.US,D,20220922,000000,2.24,2.24,1.88,2,26098,0
+EQ.US,D,20220923,000000,1.97,2.14,1.97,2.01,23512,0
+EQ.US,D,20220926,000000,1.93,2,1.93,1.93,12393,0
+EQ.US,D,20220927,000000,2.23,2.55,2.16,2.37,11213906,0
+EQ.US,D,20220928,000000,2.37,2.38,2.2,2.23,519644,0
+EQ.US,D,20220929,000000,2.22,2.3188,2.16,2.29,156476,0
+EQ.US,D,20220930,000000,2.26,2.33,2.22,2.22,53740,0
+EQ.US,D,20221003,000000,2.26,2.34,2.21,2.26,100788,0
+EQ.US,D,20221004,000000,2.27,2.31,1.98,2,175800,0
+EQ.US,D,20221005,000000,2.02,2.0679,1.98,1.99,42898,0
+EQ.US,D,20221006,000000,2.01,2.164,2.01,2.09,55062,0
+EQ.US,D,20221007,000000,2.07,2.08,2.01,2.07,20089,0
+EQ.US,D,20221010,000000,2.0003,2.055,1.915,1.93,33615,0
+EQ.US,D,20221011,000000,1.91,1.98,1.9001,1.91,25105,0
+EQ.US,D,20221012,000000,1.92,1.96,1.86,1.91,20640,0
+EQ.US,D,20221013,000000,1.9,1.96,1.8301,1.9,37710,0
+EQ.US,D,20221014,000000,1.89,1.92,1.77,1.84,40669,0
+EQ.US,D,20221017,000000,1.8,1.89,1.8,1.89,18932,0
+EQ.US,D,20221018,000000,1.9,1.9,1.74,1.74,123345,0
+EQ.US,D,20221019,000000,1.73,1.85,1.73,1.84,57989,0
+EQ.US,D,20221020,000000,1.81,1.81,1.7356,1.79,15012,0
+EQ.US,D,20221021,000000,1.72,1.79,1.7,1.75,31287,0
+EQ.US,D,20221024,000000,1.71,1.71,1.56,1.71,29706,0
+EQ.US,D,20221025,000000,1.6304,1.7099,1.62,1.66,116586,0
+EQ.US,D,20221026,000000,1.66,1.69,1.6,1.66,39863,0
+EQ.US,D,20221027,000000,1.6354,1.73,1.6354,1.73,23492,0
+EQ.US,D,20221028,000000,1.73,1.78,1.73,1.75,13228,0
+EQ.US,D,20221031,000000,1.79,1.91,1.7293,1.86,30213,0
+EQ.US,D,20221101,000000,1.86,1.86,1.79,1.8,16635,0
+EQ.US,D,20221102,000000,1.8,1.8,1.72,1.73,10510,0
+EQ.US,D,20221103,000000,1.69,1.72,1.69,1.71,3532,0
+EQ.US,D,20221104,000000,1.74,1.74,1.65,1.71,11392,0
+EQ.US,D,20221107,000000,1.71,1.84,1.71,1.77,14288,0
+EQ.US,D,20221108,000000,1.7008,1.79,1.67,1.72,39771,0
+EQ.US,D,20221109,000000,1.6972,1.7112,1.65,1.65,8789,0
+EQ.US,D,20221110,000000,1.68,1.7207,1.61,1.7,16414,0
+EQ.US,D,20221111,000000,1.71,1.76,1.67,1.702,20215,0
+EQ.US,D,20221114,000000,1.73,1.9696,1.7,1.72,45958,0
+EQ.US,D,20221115,000000,1.69,1.85,1.69,1.812,20553,0
+EQ.US,D,20221116,000000,1.78,1.8125,1.739,1.81,21554,0
+EQ.US,D,20221117,000000,1.78,1.88,1.78,1.79,10308,0
+EQ.US,D,20221118,000000,1.79,1.81,1.77,1.8,15032,0
+EQ.US,D,20221121,000000,1.77,1.84,1.7687,1.77,35595,0
+EQ.US,D,20221122,000000,1.76,1.76,1.69,1.69,19196,0
+EQ.US,D,20221123,000000,1.745,1.745,1.68,1.68,12225,0
+EQ.US,D,20221125,000000,1.7,1.72,1.67,1.69,5599,0
+EQ.US,D,20221128,000000,1.675,1.68,1.59,1.68,17271,0
+EQ.US,D,20221129,000000,1.67,1.7386,1.63,1.65,7821,0
+EQ.US,D,20221130,000000,1.68,1.69,1.61,1.66,13768,0
+EQ.US,D,20221201,000000,1.6573,1.6999,1.6,1.6,24333,0
+EQ.US,D,20221202,000000,1.55,1.68,1.54,1.66,23390,0
+EQ.US,D,20221205,000000,1.66,1.68,1.61,1.65,5012,0
+EQ.US,D,20221206,000000,1.7,1.75,1.6201,1.66,136151,0
+EQ.US,D,20221207,000000,1.63,1.63,1.49,1.52,102844,0
+EQ.US,D,20221208,000000,1.49,1.54,1.46,1.4899,82215,0
+EQ.US,D,20221209,000000,1.51,1.51,1.39,1.3999,68619,0
+EQ.US,D,20221212,000000,1.36,1.45,1.21,1.25,265495,0
+EQ.US,D,20221213,000000,1.22,1.32,1.22,1.26,70996,0
+EQ.US,D,20221214,000000,1.26,1.2892,1.11,1.22,82439,0
+EQ.US,D,20221215,000000,1.2,1.2296,1.18,1.195,20150,0
+EQ.US,D,20221216,000000,1.191,1.2,1.0401,1.15,91124,0
+EQ.US,D,20221219,000000,1.14,1.1688,1.08,1.1,51977,0
+EQ.US,D,20221220,000000,1.12,1.15,0.9107,0.97,273627,0
+EQ.US,D,20221221,000000,1.0349,1.0349,0.99,0.9955,68120,0
+EQ.US,D,20221222,000000,0.99,1,0.87,0.9011,105327,0
+EQ.US,D,20221223,000000,0.9011,0.9328,0.8431,0.89,75667,0
+EQ.US,D,20221227,000000,0.8633,0.9302,0.8277,0.84,92232,0
+EQ.US,D,20221228,000000,0.83,0.8754,0.82,0.83,144578,0
+EQ.US,D,20221229,000000,0.82,0.88,0.790001,0.88,159526,0
+EQ.US,D,20221230,000000,0.924,1.09,0.857601,1.06,316637,0
+EQ.US,D,20230103,000000,1.12,1.2,1.03,1.06,133563,0
+EQ.US,D,20230104,000000,1.09,1.18,1.0531,1.18,87278,0
+EQ.US,D,20230105,000000,1.1614,1.2,1.135,1.16,34443,0
+EQ.US,D,20230106,000000,1.16,1.18,1.1,1.15,19551,0
+EQ.US,D,20230109,000000,1.1,1.19,1.1,1.1438,36484,0
+EQ.US,D,20230110,000000,1.17,1.17,1.13,1.16,34377,0
+EQ.US,D,20230111,000000,1.15,1.1899,1.1238,1.14,18824,0
+EQ.US,D,20230112,000000,1.14,1.2,1.1,1.18,56612,0
+EQ.US,D,20230113,000000,1.23,1.23,1.1,1.1,428749,0
+EQ.US,D,20230117,000000,1.1,1.15,1.06,1.08,56605,0
+EQ.US,D,20230118,000000,1.11,1.15,1.08,1.11,33081,0
+EQ.US,D,20230119,000000,1.13,1.1697,1.1,1.1,83773,0
+EQ.US,D,20230120,000000,1.13,1.13,1.05,1.06,84805,0
+EQ.US,D,20230123,000000,1.06,1.1,1.01,1.01,82766,0
+EQ.US,D,20230124,000000,1.03,1.05,1.02,1.02,42265,0
+EQ.US,D,20230125,000000,1.04,1.05,0.98,1,29692,0
+EQ.US,D,20230126,000000,1.04,1.09,1.02,1.04,32263,0
+EQ.US,D,20230127,000000,1.02,1.03,0.99,1.015,102924,0
+EQ.US,D,20230130,000000,0.9862,1.045,0.98,0.9998,76103,0
+EQ.US,D,20230131,000000,0.987,1.09,0.987,1.08,37376,0
+EQ.US,D,20230201,000000,1.01,1.26,1,1.18,3097222,0
+EQ.US,D,20230202,000000,1.25,1.35,1.18,1.2,312539,0
+EQ.US,D,20230203,000000,1.24,1.24,1.06,1.16,134209,0
+EQ.US,D,20230206,000000,1.2,1.2289,1.15,1.2,134259,0
+EQ.US,D,20230207,000000,1.19,1.27,1.1509,1.23,322051,0
+EQ.US,D,20230208,000000,1.25,1.26,1.19,1.24,110273,0
+EQ.US,D,20230209,000000,1.25,1.28,0.9729,1.11,425324,0
+EQ.US,D,20230210,000000,1.1,1.2,1.08,1.14,192935,0
+EQ.US,D,20230213,000000,1.16,1.17,1.08,1.13,361971,0
+EQ.US,D,20230214,000000,1.16,1.19,1.09,1.17,134261,0
+EQ.US,D,20230215,000000,1.18,1.19,1.08,1.15,282289,0
+EQ.US,D,20230216,000000,1.21,1.23,1.06,1.15,329949,0
+EQ.US,D,20230217,000000,1.13,1.1532,1.02,1.11,877258,0
+EQ.US,D,20230221,000000,1.1,1.15,1.03,1.03,98384,0
+EQ.US,D,20230222,000000,1.05,1.05,0.9509,0.9801,61853,0
+EQ.US,D,20230223,000000,0.9701,1,0.96,0.98,550993,0
+EQ.US,D,20230224,000000,0.9667,0.9667,0.8214,0.91,570077,0
+EQ.US,D,20230227,000000,0.9,0.9499,0.8741,0.8901,32589,0
+EQ.US,D,20230228,000000,0.8805,0.936,0.8805,0.92,47652,0
+EQ.US,D,20230301,000000,0.94,0.9498,0.8901,0.933,28537,0
+EQ.US,D,20230302,000000,0.944899,0.944899,0.857,0.9058,65741,0
+EQ.US,D,20230303,000000,0.881,0.92,0.8375,0.89,71629,0
+EQ.US,D,20230306,000000,0.8938,0.96,0.81,0.92,130981,0
+EQ.US,D,20230307,000000,0.8924,0.9246,0.85,0.88,78124,0
+EQ.US,D,20230308,000000,0.8597,0.8597,0.8,0.81,58032,0
+EQ.US,D,20230309,000000,0.83,0.8549,0.776,0.776,74033,0
+EQ.US,D,20230310,000000,0.75,0.75009,0.5201,0.5609,532159,0
+EQ.US,D,20230313,000000,0.55,0.585,0.52,0.5634,135699,0
+EQ.US,D,20230314,000000,0.5839,0.618,0.56,0.611,101621,0
+EQ.US,D,20230315,000000,0.58,0.6164,0.58,0.6002,28557,0
+EQ.US,D,20230316,000000,0.62,0.6497,0.6014,0.625,29474,0
+EQ.US,D,20230317,000000,0.6002,0.65,0.6001,0.6289,24578,0
+EQ.US,D,20230320,000000,0.65,0.679899,0.65,0.66,79207,0
+EQ.US,D,20230321,000000,0.69,0.73,0.6501,0.66,95102,0
+EQ.US,D,20230322,000000,0.6929,0.7129,0.6205,0.6501,133222,0
+EQ.US,D,20230323,000000,0.65,0.6629,0.622101,0.65,26168,0
+EQ.US,D,20230324,000000,0.65,0.73,0.65,0.725,85523,0
+EQ.US,D,20230327,000000,0.7612,0.7612,0.7058,0.7058,73646,0
+EQ.US,D,20230328,000000,0.715,0.76,0.7001,0.7161,95811,0
+EQ.US,D,20230329,000000,0.7381,0.76,0.709,0.709,118829,0
+EQ.US,D,20230330,000000,0.74,0.77,0.71,0.7233,49335,0
+EQ.US,D,20230331,000000,0.723,0.78,0.7106,0.73,74054,0
+EQ.US,D,20230403,000000,0.745,0.8,0.74191,0.75,100007,0
+EQ.US,D,20230404,000000,0.7915,0.7915,0.7474,0.7899,27138,0
+EQ.US,D,20230405,000000,0.7879,0.788,0.74,0.753,51913,0
+EQ.US,D,20230406,000000,0.753,0.755,0.7401,0.7429,32345,0
+EQ.US,D,20230410,000000,0.71,0.75,0.7,0.73,64568,0
+EQ.US,D,20230411,000000,0.7201,0.79,0.72,0.7231,118648,0
+EQ.US,D,20230412,000000,0.74,0.7455,0.7101,0.74,19014,0
+EQ.US,D,20230413,000000,0.75,0.767,0.72,0.75,62903,0
+EQ.US,D,20230414,000000,0.7501,0.781,0.68,0.71,104608,0
+EQ.US,D,20230417,000000,0.72,0.759,0.7,0.7345,36999,0
+EQ.US,D,20230418,000000,0.77,0.77,0.6756,0.7,449568,0
+EQ.US,D,20230419,000000,0.74,0.74,0.62,0.6478,251215,0
+EQ.US,D,20230420,000000,0.67,0.7068,0.67,0.6801,16793,0
+EQ.US,D,20230421,000000,0.69,0.71,0.61,0.615,162312,0
+EQ.US,D,20230424,000000,0.65,0.6967,0.605,0.6127,179391,0
+EQ.US,D,20230425,000000,0.6163,0.65,0.602,0.6073,149424,0
+EQ.US,D,20230426,000000,0.62,0.6497,0.5941,0.595,123360,0
+EQ.US,D,20230427,000000,0.62,0.65,0.58,0.6247,189360,0
+EQ.US,D,20230428,000000,0.63,0.645365,0.61,0.622,226839,0
+EQ.US,D,20230501,000000,0.6439,0.655156,0.5904,0.5997,46105,0
+EQ.US,D,20230502,000000,0.57,0.5956,0.5065,0.5648,251954,0
+EQ.US,D,20230503,000000,0.6401,0.6721,0.5196,0.5585,347574,0
+EQ.US,D,20230504,000000,0.5763,0.5763,0.53,0.5401,427925,0
+EQ.US,D,20230505,000000,0.56,0.56402,0.53,0.53,242836,0
+EQ.US,D,20230508,000000,0.5565,0.568,0.53,0.5503,181593,0
+EQ.US,D,20230509,000000,0.5503,0.5748,0.4783,0.4851,543254,0
+EQ.US,D,20230510,000000,0.498,0.56,0.4929,0.5593,225094,0
+EQ.US,D,20230511,000000,0.5434,0.6,0.53,0.57,228573,0
+EQ.US,D,20230512,000000,0.5603,0.59,0.545,0.582,183553,0
+EQ.US,D,20230515,000000,0.6,0.75,0.5801,0.68,717652,0
+EQ.US,D,20230516,000000,0.646,0.71,0.59,0.5996,209993,0
+EQ.US,D,20230517,000000,0.6,0.6,0.57,0.58,161415,0
+EQ.US,D,20230518,000000,0.5851,0.64,0.58,0.5851,269579,0
+EQ.US,D,20230519,000000,0.585,0.7217,0.585,0.6215,280715,0
+EQ.US,D,20230522,000000,0.61,0.687,0.61,0.65,89967,0
+EQ.US,D,20230523,000000,0.66,0.68,0.6401,0.6603,117599,0
+EQ.US,D,20230524,000000,0.67,0.6799,0.6501,0.6501,107851,0
+EQ.US,D,20230525,000000,0.66,0.6725,0.6507,0.6507,104586,0
+EQ.US,D,20230526,000000,0.651,0.6841,0.6422,0.6422,102678,0
+EQ.US,D,20230530,000000,0.6589,0.6749,0.632,0.6422,41768,0
+EQ.US,D,20230531,000000,0.632,0.6796,0.6036,0.615,196251,0
+EQ.US,D,20230601,000000,0.62,0.645408,0.62,0.621,97311,0
+EQ.US,D,20230602,000000,0.6251,0.65,0.6251,0.6298,62708,0
+EQ.US,D,20230605,000000,0.6298,0.65,0.6298,0.635,152781,0
+EQ.US,D,20230606,000000,0.635,0.66,0.6301,0.6361,89850,0
+EQ.US,D,20230607,000000,0.64,0.6596,0.6301,0.6397,120480,0
+EQ.US,D,20230608,000000,0.65,0.6548,0.6352,0.638,61196,0
+EQ.US,D,20230609,000000,0.6355,0.6921,0.635,0.661,72938,0
+EQ.US,D,20230612,000000,0.6512,0.717199,0.6366,0.7099,137283,0
+EQ.US,D,20230613,000000,0.725,0.77,0.7216,0.767,239872,0
+EQ.US,D,20230614,000000,0.78,0.79,0.6735,0.7002,185883,0
+EQ.US,D,20230615,000000,0.697,0.7289,0.6885,0.723,68579,0
+EQ.US,D,20230616,000000,0.72,0.7393,0.71,0.7253,74766,0
+EQ.US,D,20230620,000000,0.75,0.759,0.72,0.7361,90130,0
+EQ.US,D,20230621,000000,0.76,0.8216,0.74,0.7795,58069,0
+EQ.US,D,20230622,000000,0.7795,0.8049,0.7602,0.7704,94909,0
+EQ.US,D,20230623,000000,0.772,0.773,0.71,0.71,144232,0
+EQ.US,D,20230626,000000,0.74,0.7695,0.72,0.7516,94746,0
+EQ.US,D,20230627,000000,0.7489,0.75,0.71,0.711,72821,0
+EQ.US,D,20230628,000000,0.72,0.74,0.72,0.7211,54572,0
+EQ.US,D,20230629,000000,0.7211,0.7599,0.7211,0.7469,24965,0
+EQ.US,D,20230630,000000,0.7589,0.7589,0.7153,0.75,58798,0
+EQ.US,D,20230703,000000,0.7589,0.79,0.7163,0.7771,88672,0
+EQ.US,D,20230705,000000,0.7515,0.77,0.74,0.7601,34368,0
+EQ.US,D,20230706,000000,0.79,0.8339,0.7698,0.81,242791,0
+EQ.US,D,20230707,000000,0.81,0.9016,0.81,0.9016,160088,0
+EQ.US,D,20230710,000000,0.9399,0.9399,0.8232,0.87,247167,0
+EQ.US,D,20230711,000000,0.86,0.88,0.8262,0.8321,80049,0
+EQ.US,D,20230712,000000,0.9,0.92,0.86711,0.873,258541,0
+EQ.US,D,20230713,000000,0.8715,0.896726,0.85,0.865,116413,0
+EQ.US,D,20230714,000000,0.8999,0.8999,0.85,0.865,158635,0
+EQ.US,D,20230717,000000,0.84,0.869,0.825,0.845,91288,0
+EQ.US,D,20230718,000000,0.8399,0.8682,0.835,0.85,95026,0
+EQ.US,D,20230719,000000,0.8689,0.8689,0.8251,0.84,84127,0
+EQ.US,D,20230720,000000,0.8457,0.86,0.825,0.825,60686,0
+EQ.US,D,20230721,000000,0.8323,0.859799,0.8231,0.8231,56613,0
+EQ.US,D,20230724,000000,0.8283,0.84183,0.78,0.7921,102639,0
+EQ.US,D,20230725,000000,0.7895,0.7895,0.6871,0.745,97321,0
+EQ.US,D,20230726,000000,0.7689,0.8096,0.73181,0.753,103606,0
+EQ.US,D,20230727,000000,0.7351,0.75,0.73,0.7435,32674,0
+EQ.US,D,20230728,000000,0.723,0.7896,0.7182,0.7406,65032,0
+EQ.US,D,20230731,000000,0.75,0.75,0.721,0.74,36952,0
+EQ.US,D,20230801,000000,0.754,0.754,0.720801,0.741,26872,0
+EQ.US,D,20230802,000000,0.73,0.75,0.7208,0.75,3658741,0
+EQ.US,D,20230803,000000,0.8219,0.885,0.7299,0.7664,2603679,0
+EQ.US,D,20230804,000000,0.73,0.82,0.724,0.796,360892,0
+EQ.US,D,20230807,000000,0.7837,0.8465,0.7301,0.819,292267,0
+EQ.US,D,20230808,000000,0.79,0.8019,0.753501,0.769,62774,0
+EQ.US,D,20230809,000000,0.799,0.81,0.7601,0.772,87866,0
+EQ.US,D,20230810,000000,0.8085,0.82,0.7707,0.802,75710,0
+EQ.US,D,20230811,000000,0.8186,0.8186,0.7752,0.8148,58232,0
+EQ.US,D,20230814,000000,0.81,0.81,0.78,0.785,44259,0
+EQ.US,D,20230815,000000,0.809,0.8095,0.73,0.7382,208937,0
+EQ.US,D,20230816,000000,0.722,0.83,0.722,0.82,119536,0
+EQ.US,D,20230817,000000,0.8001,0.8424,0.796,0.842,74233,0
+EQ.US,D,20230818,000000,0.8724,0.8724,0.809,0.8362,149529,0
+EQ.US,D,20230821,000000,0.8574,0.8797,0.8228,0.842,190494,0
+EQ.US,D,20230822,000000,0.85,0.8789,0.842,0.85,68001,0
+EQ.US,D,20230823,000000,0.8614,0.89,0.84,0.8595,105126,0
+EQ.US,D,20230824,000000,0.879,0.8799,0.8426,0.8595,76858,0
+EQ.US,D,20230825,000000,0.853,0.853,0.83,0.83,43618,0
+EQ.US,D,20230828,000000,0.843,0.843,0.82,0.8246,60630,0
+EQ.US,D,20230829,000000,0.812,0.812,0.799,0.8,61203,0
+EQ.US,D,20230830,000000,0.8,0.8378,0.7991,0.802101,27503,0
+EQ.US,D,20230831,000000,0.8286,0.8391,0.81,0.81,25351,0
+EQ.US,D,20230901,000000,0.8289,0.84,0.78,0.79,64407,0
+EQ.US,D,20230905,000000,0.84,0.8727,0.8157,0.82,163623,0
+EQ.US,D,20230906,000000,0.8464,0.8715,0.8,0.8,54018,0
+EQ.US,D,20230907,000000,0.8325,0.8325,0.8,0.815,20962,0
+EQ.US,D,20230908,000000,0.83,0.83,0.8,0.8226,36227,0
+EQ.US,D,20230911,000000,0.8104,0.8194,0.8,0.8,30034,0
+EQ.US,D,20230912,000000,0.8014,0.8151,0.7959,0.7959,65975,0
+EQ.US,D,20230913,000000,0.7932,0.827187,0.7802,0.7802,23966,0
+EQ.US,D,20230914,000000,0.8088,0.8088,0.7825,0.7997,35273,0
+EQ.US,D,20230915,000000,0.79,0.8301,0.77,0.8301,44421,0
+EQ.US,D,20230918,000000,0.8134,0.83,0.7838,0.82,20299,0
+EQ.US,D,20230919,000000,0.81,0.81,0.7824,0.8036,11416,0
+EQ.US,D,20230920,000000,0.79,0.8,0.7824,0.7855,31483,0
+EQ.US,D,20230921,000000,0.77,0.809,0.77,0.799,21901,0
+EQ.US,D,20230922,000000,0.784,0.799,0.764474,0.79,28587,0
+EQ.US,D,20230925,000000,0.744,0.787,0.744,0.7501,56499,0
+EQ.US,D,20230926,000000,0.7501,0.771,0.72,0.7206,42588,0
+EQ.US,D,20230927,000000,0.72,0.7498,0.72,0.725,37665,0
+EQ.US,D,20230928,000000,0.736,0.77,0.725,0.726,71644,0
+EQ.US,D,20230929,000000,0.725,0.7698,0.725,0.74,28126,0
+EQ.US,D,20231002,000000,0.7305,0.74,0.711,0.7249,40301,0
+EQ.US,D,20231003,000000,0.769,0.769,0.7105,0.721,17824,0
+EQ.US,D,20231004,000000,0.7322,0.7456,0.7301,0.7399,6617,0
+EQ.US,D,20231005,000000,0.7295,0.75,0.7132,0.7132,18036,0
+EQ.US,D,20231006,000000,0.7132,0.73,0.7096,0.7299,13497,0
+EQ.US,D,20231009,000000,0.74,0.74,0.6903,0.7217,24290,0
+EQ.US,D,20231010,000000,0.72,0.72,0.6901,0.698,78132,0
+EQ.US,D,20231011,000000,0.7,0.7117,0.64,0.651,42569,0
+EQ.US,D,20231012,000000,0.65,0.6779,0.65,0.66,32642,0
+EQ.US,D,20231013,000000,0.672,0.6931,0.645,0.661,61179,0
+EQ.US,D,20231016,000000,0.6888,0.7267,0.6788,0.705,28775,0
+EQ.US,D,20231017,000000,0.72,0.72,0.7,0.7,62963,0
+EQ.US,D,20231018,000000,0.6998,0.6998,0.65,0.678,23726,0
+EQ.US,D,20231019,000000,0.6867,0.6867,0.65,0.6666,16754,0
+EQ.US,D,20231020,000000,0.66,0.6876,0.5931,0.5931,112442,0
+EQ.US,D,20231023,000000,0.6,0.6197,0.5601,0.5839,14952,0
+EQ.US,D,20231024,000000,0.5599,0.59,0.54,0.54,57459,0
+EQ.US,D,20231025,000000,0.5525,0.5899,0.51495,0.51495,194603,0
+EQ.US,D,20231026,000000,0.5407,0.5498,0.5151,0.52,75725,0
+EQ.US,D,20231027,000000,0.5199,0.5608,0.51,0.525,73862,0
+EQ.US,D,20231030,000000,0.56,0.56,0.5,0.5293,90243,0
+EQ.US,D,20231031,000000,0.5442,0.5442,0.49,0.505,64040,0
+EQ.US,D,20231101,000000,0.5231,0.534,0.485,0.4951,38096,0
+EQ.US,D,20231102,000000,0.49,0.52,0.48505,0.4976,53103,0
+EQ.US,D,20231103,000000,0.48,0.52,0.48,0.5,40237,0
+EQ.US,D,20231106,000000,0.48,0.5198,0.48,0.495,164555,0
+EQ.US,D,20231107,000000,0.4951,0.519999,0.4911,0.4911,104413,0
+EQ.US,D,20231108,000000,0.5001,0.5199,0.47,0.5,135324,0
+EQ.US,D,20231109,000000,0.5259,0.5458,0.4764,0.4764,167928,0
+EQ.US,D,20231110,000000,0.52,0.5643,0.49,0.4956,503523,0
+EQ.US,D,20231113,000000,0.496,0.5279,0.45,0.5,438084,0
+EQ.US,D,20231114,000000,0.48,0.5386,0.4702,0.492,116352,0
+EQ.US,D,20231115,000000,0.5,0.531099,0.4827,0.5,85241,0
+EQ.US,D,20231116,000000,0.48,0.5159,0.48,0.5,50799,0
+EQ.US,D,20231117,000000,0.48,0.52,0.48,0.5,314300,0
+EQ.US,D,20231120,000000,0.519,0.52,0.48,0.4999,157033,0
+EQ.US,D,20231121,000000,0.4809,0.50245,0.4809,0.4988,113551,0
+EQ.US,D,20231122,000000,0.5,0.51,0.4901,0.5,74146,0
+EQ.US,D,20231124,000000,0.51,0.51,0.4901,0.5099,51297,0
+EQ.US,D,20231127,000000,0.5018,0.51,0.4901,0.497,46919,0
+EQ.US,D,20231128,000000,0.4903,0.5099,0.488,0.5097,55645,0
+EQ.US,D,20231129,000000,0.5188,0.5299,0.4991,0.518,43950,0
+EQ.US,D,20231130,000000,0.491,0.5799,0.49,0.5799,109150,0
+EQ.US,D,20231201,000000,0.58,0.58,0.5201,0.5325,56030,0
+EQ.US,D,20231204,000000,0.5012,0.52,0.478899,0.52,268019,0
+EQ.US,D,20231205,000000,0.485,0.5002,0.4799,0.485,127470,0
+EQ.US,D,20231206,000000,0.5002,0.68,0.485,0.607,889719,0
+EQ.US,D,20231207,000000,0.627,0.679,0.5602,0.59,489648,0
+EQ.US,D,20231208,000000,0.58,0.72,0.58,0.68,494906,0
+EQ.US,D,20231211,000000,0.69,0.69,0.63,0.636,86949,0
+EQ.US,D,20231212,000000,0.64,0.658,0.616,0.645,125287,0
+EQ.US,D,20231213,000000,0.67,0.67,0.64,0.65,107983,0
+EQ.US,D,20231214,000000,0.6825,0.6825,0.6346,0.646,116093,0
+EQ.US,D,20231215,000000,0.68,0.68,0.65,0.66,106821,0
+EQ.US,D,20231218,000000,0.65,0.685,0.624,0.6849,101816,0
+EQ.US,D,20231219,000000,0.685,0.7303,0.66,0.71,156280,0
+EQ.US,D,20231220,000000,0.7185,0.744,0.7117,0.7278,121870,0
+EQ.US,D,20231221,000000,0.7,0.70989,0.6232,0.658142,320659,0
+EQ.US,D,20231222,000000,0.6618,0.665,0.64,0.657,147245,0
+EQ.US,D,20231226,000000,0.65,0.6572,0.6222,0.634,76726,0
+EQ.US,D,20231227,000000,0.63,0.659651,0.6201,0.6511,69085,0
+EQ.US,D,20231228,000000,0.66,0.69,0.66,0.68,90205,0
+EQ.US,D,20231229,000000,0.6853,0.7448,0.6853,0.723,119500,0
+EQ.US,D,20240102,000000,0.75,0.75,0.72,0.7343,88246,0
+EQ.US,D,20240103,000000,0.746,0.8261,0.7234,0.75,202362,0
+EQ.US,D,20240104,000000,0.733,0.7706,0.733,0.765,71131,0
+EQ.US,D,20240105,000000,0.7817,0.8494,0.7393,0.8202,184184,0
+EQ.US,D,20240108,000000,0.8439,0.8898,0.8236,0.8401,215873,0
+EQ.US,D,20240109,000000,0.8789,0.9383,0.8515,0.88,258961,0
+EQ.US,D,20240110,000000,0.88,0.9348,0.8305,0.8625,82589,0
+EQ.US,D,20240111,000000,0.8988,0.8988,0.8101,0.859,117203,0
+EQ.US,D,20240112,000000,0.86,0.87,0.82,0.85,98774,0
+EQ.US,D,20240116,000000,0.87,0.9099,0.8205,0.869299,51026,0
+EQ.US,D,20240117,000000,0.8502,0.86015,0.82,0.8227,49865,0
+EQ.US,D,20240118,000000,0.8628,0.8628,0.7634,0.79,45852,0
+EQ.US,D,20240119,000000,0.79,0.87,0.771,0.8292,156813,0
+EQ.US,D,20240122,000000,0.8292,0.8292,0.7397,0.7504,172160,0
+EQ.US,D,20240123,000000,0.75,0.75,0.7351,0.742,68006,0
+EQ.US,D,20240124,000000,0.74,0.795,0.7205,0.795,85823,0
+EQ.US,D,20240125,000000,0.8018,0.84,0.79,0.831,135440,0
+EQ.US,D,20240126,000000,0.8593,0.88,0.8378,0.85,80221,0
+EQ.US,D,20240129,000000,0.8786,0.8897,0.8557,0.869,55447,0
+EQ.US,D,20240130,000000,0.85,0.85,0.8102,0.8435,47218,0
+EQ.US,D,20240131,000000,0.86,0.875,0.7949,0.799,50073,0
+EQ.US,D,20240201,000000,0.8289,0.8289,0.799,0.82,25594,0
+EQ.US,D,20240202,000000,0.83,0.84,0.8,0.8398,52329,0
+EQ.US,D,20240205,000000,0.85,0.85,0.8,0.8,45840,0
+EQ.US,D,20240206,000000,0.8018,1.4685,0.8004,1.23,4997133,0
+EQ.US,D,20240207,000000,1.3,1.68,1.2,1.48,2188625,0
+EQ.US,D,20240208,000000,1.45,1.73,1.38,1.52,858652,0
+EQ.US,D,20240209,000000,1.56,1.7,1.46,1.54,551526,0
+EQ.US,D,20240212,000000,1.58,1.7,1.55,1.68,238518,0
+EQ.US,D,20240213,000000,1.65,1.67,1.512,1.56,234332,0
+EQ.US,D,20240214,000000,1.61,1.64,1.5707,1.595,151228,0
+EQ.US,D,20240215,000000,1.6,2.06,1.28,2.02,1145307,0
+EQ.US,D,20240216,000000,1.99,2.79,1.99,2.76,1094731,0
+EQ.US,D,20240220,000000,2.76,3.0899,2.4,3,1126015,0
+EQ.US,D,20240221,000000,2.97,2.97,2.26,2.5,510305,0
+EQ.US,D,20240222,000000,2.56,2.72,2.36,2.6,387290,0
+EQ.US,D,20240223,000000,2.57,2.64,2.23,2.54,275722,0
+EQ.US,D,20240226,000000,2.61,3.25,2.54,2.78,589218,0
+EQ.US,D,20240227,000000,2.75,2.7765,2.4,2.5,355558,0
+EQ.US,D,20240228,000000,2.5,2.7489,2.5,2.6,184716,0
+EQ.US,D,20240229,000000,2.64,2.75,2.45,2.49,234519,0
+EQ.US,D,20240301,000000,2.55,2.63,2.301,2.5,250260,0
+EQ.US,D,20240304,000000,2.29,2.4886,2.111,2.23,592945,0
+EQ.US,D,20240305,000000,2.12,2.47,2.11,2.24,161674,0
+EQ.US,D,20240306,000000,2.23,2.3939,2.1601,2.26,153726,0
+EQ.US,D,20240307,000000,2.25,2.79,2.25,2.71,311534,0
+EQ.US,D,20240308,000000,2.78,2.908,2.65,2.67,202724,0
+EQ.US,D,20240311,000000,2.52,2.7,2.17,2.53,259066,0
+EQ.US,D,20240312,000000,2.59,2.66,2.27,2.53,138275,0
+EQ.US,D,20240313,000000,2.46,2.6319,2.46,2.63,97516,0
+EQ.US,D,20240314,000000,2.63,2.7808,2.45,2.55,149355,0
+EQ.US,D,20240315,000000,2.44,2.74,2.38,2.54,143670,0
+EQ.US,D,20240318,000000,2.53,2.71,2.48,2.64,94674,0
+EQ.US,D,20240319,000000,2.47,2.79,2.47,2.69,184748,0
+EQ.US,D,20240320,000000,2.72,2.91,2.59,2.88,262109,0
+EQ.US,D,20240321,000000,2.87,2.9,2.72,2.77,270916,0
+EQ.US,D,20240322,000000,2.72,2.985,2.72,2.82,282219,0
+EQ.US,D,20240325,000000,2.78,2.9,2.3,2.44,460372,0
+EQ.US,D,20240326,000000,2.26,2.3469,1.61,2.06,694489,0
+EQ.US,D,20240327,000000,1.95,2.13,1.92,2.06,171229,0
+EQ.US,D,20240328,000000,2.04,2.45,2.04,2.31,386043,0
+EQ.US,D,20240401,000000,2.27,2.3252,2.01,2.11,404015,0
+EQ.US,D,20240402,000000,2.11,2.296,2.08,2.18,159714,0
+EQ.US,D,20240403,000000,2.16,2.41,2.14,2.33,219141,0
+EQ.US,D,20240404,000000,2.41,2.43,2.19,2.22,145267,0
+EQ.US,D,20240405,000000,2.24,2.26,2.1,2.135,116981,0
+EQ.US,D,20240408,000000,2.11,2.2,1.92,1.92,159949,0
+EQ.US,D,20240409,000000,1.91,2.087,1.91,1.94,72614,0
+EQ.US,D,20240410,000000,1.92,1.9922,1.812,1.86,213376,0
+EQ.US,D,20240411,000000,1.96,1.98,1.9,1.95,53831,0
+EQ.US,D,20240412,000000,1.92,1.99,1.85,1.85,39197,0
+EQ.US,D,20240415,000000,1.89,1.9,1.72,1.77,86012,0
+EQ.US,D,20240416,000000,1.77,1.85,1.71,1.85,57222,0
+EQ.US,D,20240417,000000,1.83,1.89,1.65,1.79,92978,0
+EQ.US,D,20240418,000000,1.76,1.84,1.71,1.73,73529,0
+EQ.US,D,20240419,000000,1.72,1.794,1.6,1.62,103321,0
+EQ.US,D,20240422,000000,1.68,1.7146,1.58,1.65,55767,0
+EQ.US,D,20240423,000000,1.63,1.82,1.63,1.72,88154,0
+EQ.US,D,20240424,000000,1.79,1.83,1.69,1.79,107568,0
+EQ.US,D,20240425,000000,1.79,1.85,1.67,1.81,130536,0
+EQ.US,D,20240426,000000,1.85,1.85,1.69,1.71,80229,0
+EQ.US,D,20240429,000000,1.71,1.7201,1.63,1.63,64393,0
+EQ.US,D,20240430,000000,1.65,1.74,1.35,1.49,259473,0
+EQ.US,D,20240501,000000,1.47,1.5346,1.32,1.46,242439,0
+EQ.US,D,20240502,000000,1.46,1.63,1.45,1.56,65738,0
+EQ.US,D,20240503,000000,1.58,1.7099,1.56,1.67,73261,0
+EQ.US,D,20240506,000000,1.67,1.8646,1.67,1.72,73153,0
+EQ.US,D,20240507,000000,1.74,1.81,1.74,1.78,74288,0
+EQ.US,D,20240508,000000,1.83,1.83,1.6601,1.7,40842,0
+EQ.US,D,20240509,000000,1.73,1.86,1.66,1.8,62251,0
+EQ.US,D,20240510,000000,1.89,1.89,1.51,1.53,126682,0
+EQ.US,D,20240513,000000,1.51,1.6591,1.4901,1.54,58036,0
+EQ.US,D,20240514,000000,1.54,1.61,1.47,1.54,143599,0
+EQ.US,D,20240515,000000,1.56,1.66,1.5012,1.54,50418,0
+EQ.US,D,20240516,000000,1.52,1.6454,1.51,1.54,53631,0
+EQ.US,D,20240517,000000,1.545,1.6,1.5305,1.56,31380,0
+EQ.US,D,20240520,000000,1.57,1.6,1.51,1.55,60346,0
+EQ.US,D,20240521,000000,1.54,1.57,1.51,1.51,38158,0
+EQ.US,D,20240522,000000,1.51,1.61,1.36,1.43,90841,0
+EQ.US,D,20240523,000000,1.43,1.49,1.345,1.4,96871,0
+EQ.US,D,20240524,000000,1.4,1.4851,1.37,1.4,67336,0
+EQ.US,D,20240528,000000,1.4,1.48,1.38,1.46,91643,0
+EQ.US,D,20240529,000000,1.4499,1.5,1.38,1.38,83925,0
+EQ.US,D,20240530,000000,1.37,1.5,1.37,1.47,21913,0
+EQ.US,D,20240531,000000,1.5,1.53,1.47,1.5,69039,0
+EQ.US,D,20240603,000000,1.5,1.51,1.4304,1.47,91027,0
+EQ.US,D,20240604,000000,1.36,1.39,1.01,1.06,10831288,0
+EQ.US,D,20240605,000000,0.95,1.03,0.8558,0.8578,1483672,0
+EQ.US,D,20240606,000000,0.8705,0.9,0.8649,0.8969,570562,0
+EQ.US,D,20240607,000000,0.83,0.8555,0.8009,0.801,328431,0
+EQ.US,D,20240610,000000,0.8,0.8002,0.6957,0.7073,419921,0
+EQ.US,D,20240611,000000,0.7068,0.75,0.696,0.7273,291636,0
+EQ.US,D,20240612,000000,0.72,0.72,0.68,0.711,320690,0
+EQ.US,D,20240613,000000,0.6905,0.7855,0.6903,0.7855,458910,0
+EQ.US,D,20240614,000000,0.78,0.8101,0.7012,0.713,180842,0
+EQ.US,D,20240617,000000,0.7199,0.7543,0.6911,0.7166,125719,0
+EQ.US,D,20240618,000000,0.7266,0.7266,0.688,0.69,102848,0
+EQ.US,D,20240620,000000,0.691,0.7099,0.6602,0.664,153990,0
+EQ.US,D,20240621,000000,0.68,0.684251,0.6425,0.664,133795,0
+EQ.US,D,20240624,000000,0.665,0.7599,0.65501,0.6807,396048,0
+EQ.US,D,20240625,000000,0.68,0.697,0.67,0.6838,74818,0
+EQ.US,D,20240626,000000,0.6925,0.696,0.6694,0.6701,92097,0
+EQ.US,D,20240627,000000,0.6627,0.6789,0.631,0.668,186052,0
+EQ.US,D,20240628,000000,0.6789,0.7,0.65,0.6932,83302,0
+EQ.US,D,20240701,000000,0.693,0.693,0.669,0.6779,33773,0
+EQ.US,D,20240702,000000,0.68,0.701,0.6499,0.68,94555,0
+EQ.US,D,20240703,000000,0.671,0.702,0.6596,0.662,41760,0
+EQ.US,D,20240705,000000,0.67,0.7067,0.6652,0.6799,114634,0
+EQ.US,D,20240708,000000,0.67,0.7415,0.66,0.71,121829,0
+EQ.US,D,20240709,000000,0.7011,0.719899,0.689,0.7098,92569,0
+EQ.US,D,20240710,000000,0.695,0.75,0.695,0.7319,97101,0
+EQ.US,D,20240711,000000,0.7311,0.78,0.708,0.761,73135,0
+EQ.US,D,20240712,000000,0.7515,0.8423,0.740516,0.8423,157537,0
+EQ.US,D,20240715,000000,0.84,0.893,0.8175,0.89,155751,0
+EQ.US,D,20240716,000000,0.8603,0.9498,0.831,0.9097,182353,0
+EQ.US,D,20240717,000000,0.92,0.95,0.8762,0.9288,160500,0
+EQ.US,D,20240718,000000,0.9388,0.9388,0.8907,0.91,83317,0
+EQ.US,D,20240719,000000,0.9,0.9,0.844,0.87,76020,0
+EQ.US,D,20240722,000000,0.8889,0.8913,0.8521,0.8635,33239,0
+EQ.US,D,20240723,000000,0.8795,0.884999,0.8,0.874,91017,0
+EQ.US,D,20240724,000000,0.8852,0.8899,0.8427,0.8824,44682,0
+EQ.US,D,20240725,000000,0.89,0.89,0.76,0.8,157134,0
+EQ.US,D,20240726,000000,0.7778,0.8178,0.765,0.8177,47615,0
+EQ.US,D,20240729,000000,0.8118,0.812,0.7603,0.7883,52547,0
+EQ.US,D,20240730,000000,0.76,0.788,0.7111,0.731,92399,0
+EQ.US,D,20240731,000000,0.722,0.7999,0.7218,0.7472,95538,0
+EQ.US,D,20240801,000000,0.7472,0.7589,0.7,0.7302,56470,0
+EQ.US,D,20240802,000000,0.7201,0.7302,0.67,0.6912,83181,0
+EQ.US,D,20240805,000000,0.66,0.6862,0.6276,0.6355,117420,0
+EQ.US,D,20240806,000000,0.685,0.7599,0.6006,0.7299,780547,0
+EQ.US,D,20240807,000000,0.76,0.7989,0.702,0.734,82549,0
+EQ.US,D,20240808,000000,0.7144,0.764,0.7003,0.711,62962,0
+EQ.US,D,20240809,000000,0.76,0.76,0.7,0.7,39965,0
+EQ.US,D,20240812,000000,0.701,0.75,0.69,0.72,51718,0
+EQ.US,D,20240813,000000,0.72,0.749,0.71,0.729951,104838,0
+EQ.US,D,20240814,000000,0.75,0.799,0.7127,0.799,68597,0
+EQ.US,D,20240815,000000,0.79,0.839,0.780101,0.8099,143277,0
+EQ.US,D,20240816,000000,0.79,0.8095,0.7751,0.7851,69257,0
+EQ.US,D,20240819,000000,0.79,0.8,0.7765,0.7801,56097,0
+EQ.US,D,20240820,000000,0.79,0.8399,0.7801,0.8264,125708,0
+EQ.US,D,20240821,000000,0.84,0.866,0.8205,0.8227,100780,0
+EQ.US,D,20240822,000000,0.83,0.96,0.83,0.94,310863,0
+EQ.US,D,20240823,000000,0.97,1.09,0.96,1.0897,314419,0
+EQ.US,D,20240826,000000,1.08,1.19,1.07,1.125,308030,0
+EQ.US,D,20240827,000000,1.16,1.1688,0.99585,1.04,246376,0
+EQ.US,D,20240828,000000,1.05,1.09,1.01,1.02,68862,0
+EQ.US,D,20240829,000000,1.01,1.31,1.01,1.08,831312,0
+EQ.US,D,20240830,000000,1.1,1.12,1.04,1.07,120214,0
+EQ.US,D,20240903,000000,1.08,1.08,0.94,0.971,142076,0
+EQ.US,D,20240904,000000,0.9419,1.05,0.92,0.9749,74524,0
+EQ.US,D,20240905,000000,0.99,1.0335,0.97,0.98,43807,0
+EQ.US,D,20240906,000000,1,1.03,0.89,0.926,315476,0
+EQ.US,D,20240909,000000,0.94,0.94,0.8505,0.8944,184619,0
+EQ.US,D,20240910,000000,0.88,0.9588,0.8501,0.8824,159335,0
+EQ.US,D,20240911,000000,0.85,0.8804,0.85,0.8595,169400,0
+EQ.US,D,20240912,000000,0.86,0.8899,0.86,0.87,43751,0
+EQ.US,D,20240913,000000,0.9038,0.9398,0.852,0.87,73169,0
+EQ.US,D,20240916,000000,0.8999,0.8999,0.83,0.86,135560,0
+EQ.US,D,20240917,000000,0.891,0.891,0.85,0.855,78885,0
+EQ.US,D,20240918,000000,0.894099,0.894099,0.85,0.85,76014,0
+EQ.US,D,20240919,000000,0.87,0.8846,0.85,0.87,70077,0
+EQ.US,D,20240920,000000,0.8888,0.9391,0.821,0.85,107550,0
+EQ.US,D,20240923,000000,0.833,0.88,0.74,0.7989,204328,0
+EQ.US,D,20240924,000000,0.785,0.838,0.785,0.8201,58955,0
+EQ.US,D,20240925,000000,0.8002,0.837,0.8,0.81,12306,0
+EQ.US,D,20240926,000000,0.835,0.835,0.79,0.79,55030,0
+EQ.US,D,20240927,000000,0.82,0.83225,0.7901,0.8322,55217,0
+EQ.US,D,20240930,000000,0.8181,0.832,0.81,0.832,34719,0
+EQ.US,D,20241001,000000,0.816636,0.838,0.81,0.8351,110006,0
+EQ.US,D,20241002,000000,0.84,0.8724,0.84,0.843,43989,0
+EQ.US,D,20241003,000000,0.85,0.8594,0.8405,0.8405,27685,0
+EQ.US,D,20241004,000000,0.8511,0.89,0.85,0.8648,72356,0
+EQ.US,D,20241007,000000,0.8766,0.981,0.8385,0.934,139944,0
+EQ.US,D,20241008,000000,0.98,0.98,0.9,0.9501,70114,0
+EQ.US,D,20241009,000000,0.95,0.969,0.8741,0.9,122479,0
+EQ.US,D,20241010,000000,0.92,0.9631,0.8897,0.901,59622,0
+EQ.US,D,20241011,000000,0.9288,0.95,0.876,0.92,25421,0
+EQ.US,D,20241014,000000,0.9298,0.929899,0.8501,0.8706,50237,0
+EQ.US,D,20241015,000000,0.845,0.922,0.8118,0.871,110549,0
+EQ.US,D,20241016,000000,0.9164,1.12,0.871,1.1,532507,0
+EQ.US,D,20241017,000000,1.15,1.16,1.03,1.08,232693,0
+EQ.US,D,20241018,000000,1.08,1.1397,1.03,1.13,131085,0
+EQ.US,D,20241021,000000,1.14,1.15,1.03,1.12,132365,0
+EQ.US,D,20241022,000000,1.11,1.127,1.05,1.1,140152,0
+EQ.US,D,20241023,000000,1.08,1.1,1.04,1.04,62737,0
+EQ.US,D,20241024,000000,1.04,1.26,1.03,1.22,327871,0
+EQ.US,D,20241025,000000,1.24,1.25,1.145,1.18,171788,0
+EQ.US,D,20241028,000000,1.24,1.43,1.2,1.36,511838,0
+EQ.US,D,20241029,000000,1.35,1.42,1.3021,1.375,237295,0
+EQ.US,D,20241030,000000,1.38,1.5,1.37,1.38,273018,0
+EQ.US,D,20241031,000000,1.11,1.11,0.8233,0.861,1719252,0
+EQ.US,D,20241101,000000,0.861,0.88,0.7522,0.83,311316,0
+EQ.US,D,20241104,000000,0.813,0.83,0.68,0.7501,641110,0
+EQ.US,D,20241105,000000,0.722,0.76,0.7005,0.7447,333983,0
+EQ.US,D,20241106,000000,0.75,0.77,0.72,0.7514,130475,0
+EQ.US,D,20241107,000000,0.7889,0.7995,0.7514,0.7655,100602,0
+EQ.US,D,20241108,000000,0.7803,0.7999,0.7501,0.7625,67327,0
+EQ.US,D,20241111,000000,0.77,0.79,0.7505,0.7505,87801,0
+EQ.US,D,20241112,000000,0.77,0.8801,0.7511,0.8499,378408,0
+EQ.US,D,20241113,000000,0.85,0.8898,0.7804,0.7804,104150,0
+EQ.US,D,20241114,000000,0.76,0.7999,0.67,0.6842,363973,0
+EQ.US,D,20241115,000000,0.6637,0.739,0.6637,0.7096,127342,0
+EQ.US,D,20241118,000000,0.72,0.7683,0.681,0.681,74186,0
+EQ.US,D,20241119,000000,0.7,0.72,0.682,0.7,87433,0
+EQ.US,D,20241120,000000,0.7,0.721999,0.69,0.7181,35888,0
+EQ.US,D,20241121,000000,0.69,0.730001,0.68,0.72,124290,0
+EQ.US,D,20241122,000000,0.7,0.7398,0.7,0.711,53877,0
+EQ.US,D,20241125,000000,0.735,0.7895,0.73,0.74,112656,0
+EQ.US,D,20241126,000000,0.7626,0.78,0.74,0.7799,85871,0
+EQ.US,D,20241127,000000,0.7826,0.829899,0.741,0.77,47333,0
+EQ.US,D,20241129,000000,0.7723,0.778336,0.746,0.751,18058,0
+EQ.US,D,20241202,000000,0.75,0.77,0.701,0.7102,81751,0
+EQ.US,D,20241203,000000,0.7289,0.7533,0.7105,0.7217,96414,0
+EQ.US,D,20241204,000000,0.749,0.75,0.71,0.719,105000,0
+EQ.US,D,20241205,000000,0.72,0.722399,0.66,0.68,174280,0
+EQ.US,D,20241206,000000,0.67,0.7499,0.6617,0.7336,315389,0
+EQ.US,D,20241209,000000,0.7116,0.7336,0.7,0.7289,77843,0
+EQ.US,D,20241210,000000,0.707,0.7289,0.6912,0.7012,127057,0
+EQ.US,D,20241211,000000,0.698,0.7284,0.69,0.7028,126760,0
+EQ.US,D,20241212,000000,0.7,0.73,0.7,0.7017,32559,0
+EQ.US,D,20241213,000000,0.69,0.735,0.6875,0.7049,86274,0
+EQ.US,D,20241216,000000,0.69,0.7245,0.6312,0.64,208837,0
+EQ.US,D,20241217,000000,0.64,0.6805,0.64,0.66,98697,0
+EQ.US,D,20241218,000000,0.66,0.66,0.62,0.625,151727,0
+EQ.US,D,20241219,000000,0.63,0.6699,0.5605,0.6,242142,0
+EQ.US,D,20241220,000000,0.58,0.6148,0.58,0.608,110873,0
+EQ.US,D,20241223,000000,0.5992,0.6105,0.58,0.598,147868,0
+EQ.US,D,20241224,000000,0.6,0.65,0.6,0.6458,108653,0
+EQ.US,D,20241226,000000,0.6264,0.66,0.6201,0.631,137320,0
+EQ.US,D,20241227,000000,0.65,0.7299,0.64,0.694,129205,0
+EQ.US,D,20241230,000000,0.676,0.77,0.676,0.74,159732,0
+EQ.US,D,20241231,000000,0.7789,0.8,0.7099,0.7482,87637,0
+EQ.US,D,20250102,000000,0.739,0.7824,0.68,0.7688,130651,0
+EQ.US,D,20250103,000000,0.7688,0.8,0.7502,0.776,158659,0
+EQ.US,D,20250106,000000,0.776,0.784,0.713,0.7667,112438,0
+EQ.US,D,20250107,000000,0.75,0.8,0.7495,0.7743,112213,0
+EQ.US,D,20250108,000000,0.75376,0.847,0.6415,0.7164,578213,0
+EQ.US,D,20250110,000000,0.6949,0.71,0.66,0.7006,105217,0
+EQ.US,D,20250113,000000,0.71,0.73,0.671,0.6951,108489,0
+EQ.US,D,20250114,000000,0.6951,0.7179,0.67,0.6888,34338,0
+EQ.US,D,20250115,000000,0.69,0.7134,0.672898,0.7,49598,0
+EQ.US,D,20250116,000000,0.71,0.714999,0.6607,0.6999,43858,0
+EQ.US,D,20250117,000000,0.6988,0.70206,0.6207,0.6439,120799,0
+EQ.US,D,20250121,000000,0.65,0.689,0.493,0.6401,161834,0
+EQ.US,D,20250122,000000,0.621,0.6401,0.6092,0.6301,110445,0
+EQ.US,D,20250123,000000,0.649,0.77,0.62,0.6658,848789,0
+EQ.US,D,20250124,000000,0.67,0.7698,0.654,0.6847,532547,0
+EQ.US,D,20250127,000000,0.692,0.705,0.6607,0.6974,37462,0
+EQ.US,D,20250128,000000,0.69,0.6999,0.66111,0.67,24205,0
+EQ.US,D,20250129,000000,0.67,0.699999,0.65,0.6643,75887,0
+EQ.US,D,20250130,000000,0.65,0.6699,0.6455,0.66,25213,0
+EQ.US,D,20250131,000000,0.6728,0.7,0.6334,0.64,26625,0
+EQ.US,D,20250203,000000,0.64,0.6739,0.6335,0.665,54986,0
+EQ.US,D,20250204,000000,0.67,0.675,0.6503,0.661,36038,0
+EQ.US,D,20250205,000000,0.6789,0.7099,0.6567,0.7099,76315,0
+EQ.US,D,20250206,000000,0.774,1.03,0.715,0.9444,39355341,0
+EQ.US,D,20250207,000000,0.86,0.937,0.8,0.8565,1365784,0
+EQ.US,D,20250210,000000,0.87,0.87,0.7548,0.77,518977,0
+EQ.US,D,20250211,000000,0.77,0.89,0.77,0.889,572932,0
+EQ.US,D,20250212,000000,0.84,0.93,0.83,0.878,195123,0
+EQ.US,D,20250213,000000,0.9,0.94,0.84,0.94,221955,0
+EQ.US,D,20250214,000000,0.92,0.9796,0.8563,0.9397,183522,0
+EQ.US,D,20250218,000000,0.9,0.96,0.8718,0.911,216628,0
+EQ.US,D,20250219,000000,0.9,0.9499,0.8714,0.8999,74594,0
+EQ.US,D,20250220,000000,0.897,0.897,0.85,0.89,122775,0
+EQ.US,D,20250221,000000,0.9,0.9,0.86,0.88,39719,0
+EQ.US,D,20250224,000000,0.86,0.8646,0.7802,0.7825,136234,0
+EQ.US,D,20250225,000000,0.788,0.8,0.7205,0.7857,175436,0
+EQ.US,D,20250226,000000,0.7621,0.8,0.7403,0.765,84634,0
+EQ.US,D,20250227,000000,0.77,0.8099,0.73,0.7634,44863,0
+EQ.US,D,20250228,000000,0.797,0.797,0.7396,0.7639,45355,0
+EQ.US,D,20250303,000000,0.76,0.79,0.713,0.72,108960,0
+EQ.US,D,20250304,000000,0.7392,0.754,0.6599,0.71,107850,0
+EQ.US,D,20250305,000000,0.693,0.745,0.69,0.72,43173,0
+EQ.US,D,20250306,000000,0.7215,0.79,0.693,0.79,76136,0
+EQ.US,D,20250307,000000,0.78,0.868669,0.75,0.796,61219,0
+EQ.US,D,20250310,000000,0.8,0.8,0.7313,0.752,63895,0
+EQ.US,D,20250311,000000,0.741,0.75999,0.68,0.7379,41735,0
+EQ.US,D,20250312,000000,0.701,0.794,0.701,0.75,22007,0
+EQ.US,D,20250313,000000,0.75,0.7898,0.75,0.78,44114,0
+EQ.US,D,20250314,000000,0.775,0.775,0.75,0.7549,111904,0
+EQ.US,D,20250317,000000,0.7252,0.79,0.7252,0.77,15060,0
+EQ.US,D,20250318,000000,0.789,0.8,0.765,0.7811,28411,0
+EQ.US,D,20250319,000000,0.8,0.839,0.784,0.8098,36290,0
+EQ.US,D,20250320,000000,0.8106,0.82,0.789,0.8,24434,0
+EQ.US,D,20250321,000000,0.8051,0.8097,0.751,0.773,29786,0
+EQ.US,D,20250324,000000,0.76,0.82,0.76,0.8199,65576,0
+EQ.US,D,20250325,000000,0.82,0.83,0.7683,0.796,29967,0
+EQ.US,D,20250326,000000,0.79,0.809,0.7158,0.758,101386,0
+EQ.US,D,20250327,000000,0.5,0.602,0.4101,0.488,1340429,0
+EQ.US,D,20250328,000000,0.4519,0.4636,0.3655,0.4054,457544,0
+EQ.US,D,20250331,000000,0.4054,0.41,0.3642,0.3923,133591,0
+EQ.US,D,20250401,000000,0.403,0.55,0.401201,0.5038,274210,0
+EQ.US,D,20250402,000000,0.5103,0.5103,0.4404,0.491,134786,0
+EQ.US,D,20250403,000000,0.493,0.549999,0.4601,0.469,45263,0
+EQ.US,D,20250404,000000,0.4602,0.5298,0.4312,0.4727,171276,0
+EQ.US,D,20250407,000000,0.42,0.4899,0.41,0.4512,125409,0
+EQ.US,D,20250408,000000,0.49,0.5299,0.4512,0.46315,31729,0
+EQ.US,D,20250409,000000,0.4513,0.47,0.43,0.47,130447,0
+EQ.US,D,20250410,000000,0.4606,0.4606,0.42,0.456,72432,0
+EQ.US,D,20250411,000000,0.4477,0.4936,0.42,0.479,44925,0
+EQ.US,D,20250414,000000,0.507,0.507,0.4416,0.4863,66871,0
+EQ.US,D,20250415,000000,0.4304,0.49,0.4284,0.463,43985,0
+EQ.US,D,20250416,000000,0.436,0.48,0.4005,0.4374,72231,0
+EQ.US,D,20250417,000000,0.476,0.4899,0.4351,0.4725,74707,0
+EQ.US,D,20250421,000000,0.4466,0.4725,0.425201,0.4552,44819,0
+EQ.US,D,20250422,000000,0.456,0.48,0.4265,0.4799,78523,0
+EQ.US,D,20250423,000000,0.44,0.488,0.44,0.48,81690,0
+EQ.US,D,20250424,000000,0.413,0.47,0.413,0.47,264214,0
+EQ.US,D,20250425,000000,0.442,0.46,0.43,0.43825,66992,0
+EQ.US,D,20250428,000000,0.44,0.47,0.421,0.458017,142627,0
+EQ.US,D,20250429,000000,0.45,0.454,0.43,0.4401,49138,0
+EQ.US,D,20250430,000000,0.4405,0.4447,0.4101,0.4201,72261,0
+EQ.US,D,20250501,000000,0.43,0.4499,0.4035,0.41,48783,0
+EQ.US,D,20250502,000000,0.41,0.4432,0.39,0.419999,112382,0
+EQ.US,D,20250505,000000,0.403,0.44,0.39,0.4002,31603,0
+EQ.US,D,20250506,000000,0.4,0.4276,0.3442,0.3676,227240,0
+EQ.US,D,20250507,000000,0.368,0.3954,0.368,0.389099,51671,0
+EQ.US,D,20250508,000000,0.39,0.4,0.37,0.399,38250,0
+EQ.US,D,20250509,000000,0.4,0.4,0.37,0.3905,47020,0
+EQ.US,D,20250512,000000,0.414,0.414,0.38,0.384,50798,0
+EQ.US,D,20250513,000000,0.381,0.3974,0.375,0.3821,108684,0
+EQ.US,D,20250514,000000,0.38,0.38,0.37,0.3733,40663,0
+EQ.US,D,20250515,000000,0.4185,0.4185,0.37,0.39,90220,0
+EQ.US,D,20250516,000000,0.39,0.39,0.37,0.374,48593,0
+EQ.US,D,20250519,000000,0.38,0.412,0.38,0.384,71658,0
+EQ.US,D,20250520,000000,0.381,0.4114,0.381,0.3853,15835,0
+EQ.US,D,20250521,000000,0.3853,0.412,0.382569,0.3851,14282,0
+EQ.US,D,20250522,000000,0.39,0.44,0.3831,0.396,21445,0
+EQ.US,D,20250523,000000,0.385,0.406,0.384999,0.406,37144,0
+EQ.US,D,20250527,000000,0.4,0.401,0.387,0.4,48642,0
+EQ.US,D,20250528,000000,0.4,0.4,0.37,0.3756,27816,0
+EQ.US,D,20250529,000000,0.39,0.393,0.346,0.3461,150355,0
+EQ.US,D,20250530,000000,0.3837,0.39,0.35,0.39,84360,0
+EQ.US,D,20250602,000000,0.39,0.393,0.35,0.366,160881,0
+EQ.US,D,20250603,000000,0.36,0.387,0.35,0.357,71346,0
+EQ.US,D,20250604,000000,0.355,0.3751,0.355,0.369,78266,0
+EQ.US,D,20250605,000000,0.3677,0.369,0.351,0.3626,42091,0
+EQ.US,D,20250606,000000,0.37,0.393,0.36787,0.38,179693,0
+EQ.US,D,20250609,000000,0.3865,0.3865,0.365,0.38,25697,0
+EQ.US,D,20250610,000000,0.362,0.3735,0.3429,0.3506,266184,0
+EQ.US,D,20250611,000000,0.3511,0.39,0.3511,0.386,17480938,0
+EQ.US,D,20250612,000000,0.4138,0.4265,0.3664,0.3865,14194439,0
+EQ.US,D,20250613,000000,0.3564,0.3649,0.3342,0.347,1140259,0
+EQ.US,D,20250616,000000,0.3515,0.36,0.33,0.3401,314589,0
+EQ.US,D,20250617,000000,0.3321,0.339899,0.3123,0.33,364189,0
+EQ.US,D,20250618,000000,0.3201,0.34,0.32,0.3225,208620,0
+EQ.US,D,20250620,000000,0.3175,0.3385,0.3119,0.3269,126733,0
+EQ.US,D,20250623,000000,0.3138,0.3209,0.285,0.29,467810,0
+EQ.US,D,20250624,000000,0.3093,0.361799,0.27,0.3555,597684,0
+EQ.US,D,20250625,000000,0.3475,0.3499,0.3231,0.3338,126570,0
+EQ.US,D,20250626,000000,0.325,0.3489,0.31,0.3405,133253,0
+EQ.US,D,20250627,000000,0.32,0.348,0.31,0.31,232295,0
+EQ.US,D,20250630,000000,0.313,0.346,0.313,0.3152,214709,0
+EQ.US,D,20250701,000000,0.3162,0.34,0.31,0.315,104931,0
+EQ.US,D,20250702,000000,0.318,0.339,0.31,0.3185,152726,0
+EQ.US,D,20250703,000000,0.325,0.3361,0.3179,0.321,40195,0
+EQ.US,D,20250707,000000,0.321,0.346,0.3153,0.319,135693,0
+EQ.US,D,20250708,000000,0.321,0.332,0.31,0.312,124839,0
+EQ.US,D,20250709,000000,0.311,0.484,0.292401,0.3371,6254194,0
+EQ.US,D,20250710,000000,0.328,0.375,0.31,0.3482,683727,0
+EQ.US,D,20250711,000000,0.3378,0.37,0.331,0.3499,250246,0
+EQ.US,D,20250714,000000,0.3478,0.3666,0.331,0.3666,69833,0
+EQ.US,D,20250715,000000,0.34,0.41,0.34,0.381,569339,0
+EQ.US,D,20250716,000000,0.3925,0.45,0.367401,0.4149,290210,0
+EQ.US,D,20250717,000000,0.41,0.43,0.4001,0.421,115472,0
+EQ.US,D,20250718,000000,0.422,0.4558,0.41,0.4151,287027,0
+EQ.US,D,20250721,000000,0.4,0.4242,0.371,0.4141,243713,0
+EQ.US,D,20250722,000000,0.4105,0.4265,0.37,0.391,310003,0
+EQ.US,D,20250723,000000,0.4186,0.4249,0.393,0.412,333484,0
+EQ.US,D,20250724,000000,0.37,0.4483,0.3603,0.367,473436,0
+EQ.US,D,20250725,000000,0.4,0.41,0.38,0.4027,252472,0
+EQ.US,D,20250728,000000,0.4096,0.47,0.3861,0.4456,505333,0
+EQ.US,D,20250729,000000,0.4322,0.445,0.38,0.399,337406,0
+EQ.US,D,20250730,000000,0.387,0.42,0.37,0.3846,265519,0
+EQ.US,D,20250731,000000,0.3731,0.400601,0.3731,0.391,18285,0
+EQ.US,D,20250801,000000,0.4,1.36,0.3702,0.71,144394517,0
+EQ.US,D,20250804,000000,0.63,0.685,0.51,0.5633,8007943,0
+EQ.US,D,20250805,000000,0.565,0.6,0.5279,0.596,2327988,0
+EQ.US,D,20250806,000000,0.57,0.7961,0.55,0.6375,5911371,0
+EQ.US,D,20250807,000000,0.65,0.652671,0.5201,0.553,1538207,0
+EQ.US,D,20250808,000000,0.543,0.57,0.456,0.4952,538162,0
+EQ.US,D,20250811,000000,1.09,1.25,0.8338,0.8858,245705348,0
+EQ.US,D,20250812,000000,1.08,1.1,0.86,0.9341,13266351,0
+EQ.US,D,20250813,000000,0.94,1.04,0.9136,0.93,2988457,0
+EQ.US,D,20250814,000000,0.9888,1.0391,0.78,0.9801,2714518,0
+EQ.US,D,20250815,000000,1,1.24,0.9349,1.14,5575067,0
+EQ.US,D,20250818,000000,1.13,1.47,1.07,1.34,5276258,0
+EQ.US,D,20250819,000000,1.35,1.39,1.11,1.2,1904915,0
+EQ.US,D,20250820,000000,1.13,1.2192,1.1101,1.14,894684,0
+EQ.US,D,20250821,000000,1.14,1.57,1.14,1.56,4863798,0
+EQ.US,D,20250822,000000,1.52,2.26,1.51,1.9,14088705,0
+EQ.US,D,20250825,000000,2.05,2.06,1.81,1.9,4176703,0
+EQ.US,D,20250826,000000,1.9,2.23,1.755,1.95,2484087,0
+EQ.US,D,20250827,000000,1.97,2,1.7,1.91,1860065,0
+EQ.US,D,20250828,000000,1.89,1.96,1.73,1.82,1424414,0
+EQ.US,D,20250829,000000,1.83,1.83,1.5,1.74,1607522,0
+EQ.US,D,20250902,000000,1.67,1.73,1.56,1.72,811566,0
+EQ.US,D,20250903,000000,1.67,1.9,1.59,1.87,1527138,0
+EQ.US,D,20250904,000000,1.87,1.89,1.68,1.75,1300179,0
+EQ.US,D,20250905,000000,1.73,2.35,1.73,1.91,7310389,0
+EQ.US,D,20250908,000000,1.91,2.28,1.84,1.88,2271459,0
+EQ.US,D,20250909,000000,1.85,2.102,1.815,1.83,1801703,0
+EQ.US,D,20250910,000000,1.83,1.9868,1.78,1.84,909467,0
+EQ.US,D,20250911,000000,1.87,2,1.8001,1.99,906058,0
+EQ.US,D,20250912,000000,1.96,2.02,1.86,1.87,691407,0
+EQ.US,D,20250915,000000,1.87,1.9169,1.71,1.71,878362,0
+EQ.US,D,20250916,000000,1.74,1.772,1.59,1.63,952195,0
+EQ.US,D,20250917,000000,1.61,1.685,1.53,1.53,660842,0
+EQ.US,D,20250918,000000,1.53,1.5957,1.485,1.5,898280,0
+EQ.US,D,20250919,000000,1.53,1.58,1.435,1.46,1167725,0
+EQ.US,D,20250922,000000,1.43,1.5,1.34,1.45,1259322,0
+EQ.US,D,20250923,000000,1.41,1.555,1.41,1.41,651087,0
+EQ.US,D,20250924,000000,1.41,1.53,1.41,1.44,569861,0
+EQ.US,D,20250925,000000,1.41,1.51,1.39,1.4,402207,0
+EQ.US,D,20250926,000000,1.4,1.52,1.395,1.5,743375,0
+EQ.US,D,20250929,000000,1.48,1.5498,1.46,1.46,590225,0
+EQ.US,D,20250930,000000,1.42,1.46,1.4,1.43,454405,0
+EQ.US,D,20251001,000000,1.43,1.4813,1.41,1.48,288865,0
+EQ.US,D,20251002,000000,1.48,1.54,1.455,1.47,1048598,0
+EQ.US,D,20251003,000000,1.45,1.4837,1.3101,1.33,741499,0
+EQ.US,D,20251006,000000,1.38,1.51,1.33,1.5,1396677,0
+EQ.US,D,20251007,000000,1.56,1.6384,1.45,1.49,732252,0
+EQ.US,D,20251008,000000,1.49,1.49,1.41,1.47,379566,0
+EQ.US,D,20251009,000000,1.48,1.49,1.42,1.44,328641,0
+EQ.US,D,20251010,000000,1.44,1.44,1.33,1.34,361035,0
+EQ.US,D,20251013,000000,1.35,1.4094,1.22,1.28,630093,0
+EQ.US,D,20251014,000000,1.25,1.29,1.21,1.24,468889,0
+EQ.US,D,20251015,000000,1.24,1.29,1.22,1.27,600930,0
+EQ.US,D,20251016,000000,1.25,1.29,1.17,1.23,928459,0
+EQ.US,D,20251017,000000,1.21,1.55,1.19,1.46,2794871,0
+EQ.US,D,20251020,000000,1.45,1.52,1.42,1.46,445523,0
+EQ.US,D,20251021,000000,1.48,1.48,1.36,1.38,349752,0
+EQ.US,D,20251022,000000,1.406,1.406,1.25,1.29,563138,0
+EQ.US,D,20251023,000000,1.29,1.39,1.29,1.33,76072,0
+EQ.US,D,20251024,000000,1.36,1.44,1.35,1.41,176774,0
+EQ.US,D,20251027,000000,1.41,1.45,1.32,1.37,160547,0
+EQ.US,D,20251028,000000,1.35,1.39,1.31,1.35,160288,0
+EQ.US,D,20251029,000000,1.35,1.4,1.3164,1.37,183447,0
+EQ.US,D,20251030,000000,1.38,1.45,1.3501,1.42,216362,0
+EQ.US,D,20251031,000000,1.44,1.455,1.38,1.41,190116,0
+EQ.US,D,20251103,000000,1.42,1.58,1.38,1.55,675798,0
+EQ.US,D,20251104,000000,1.51,1.56,1.44,1.44,481333,0
+EQ.US,D,20251105,000000,1.44,1.44,1.25,1.26,615266,0
+EQ.US,D,20251106,000000,1.25,1.32,1.23,1.265,449226,0
+EQ.US,D,20251107,000000,1.24,1.24,1.07,1.1,382310,0
+EQ.US,D,20251110,000000,1.14,1.19,0.9301,0.9682,688010,0
+EQ.US,D,20251111,000000,0.93,1,0.9246,0.971,294919,0
+EQ.US,D,20251112,000000,0.98,1,0.915,0.924,310371,0
+EQ.US,D,20251113,000000,0.9078,0.949,0.814,0.84,389274,0
+EQ.US,D,20251114,000000,0.84,1.06,0.7562,1.04,1352251,0
+EQ.US,D,20251117,000000,1.07,1.16,1.01,1.05,482884,0
+EQ.US,D,20251118,000000,1.03,1.05,0.9804,1,139211,0
+EQ.US,D,20251119,000000,0.9902,1.03,0.99,1.01,162074,0
+EQ.US,D,20251120,000000,1.03,1.18,0.9518,1.01,937699,0
+EQ.US,D,20251121,000000,1.04,1.11,0.96,0.96,317482,0
+EQ.US,D,20251124,000000,0.9924,1.1068,0.901,0.9466,677097,0
+EQ.US,D,20251125,000000,0.964,0.995,0.9301,0.9344,254432,0
+EQ.US,D,20251126,000000,0.91,1.02,0.91,1.02,310571,0
+EQ.US,D,20251128,000000,0.9869,0.9966,0.89,0.9024,392763,0
+EQ.US,D,20251201,000000,0.8887,0.9235,0.8599,0.86,201417,0
+EQ.US,D,20251202,000000,0.87,0.8899,0.8228,0.8593,283112,0
+EQ.US,D,20251203,000000,0.8521,0.885,0.812,0.8715,686454,0
+EQ.US,D,20251204,000000,0.89,0.9176,0.87,0.8725,259935,0
+EQ.US,D,20251205,000000,0.8642,0.899,0.8405,0.8524,154360,0
+EQ.US,D,20251208,000000,0.847,0.8799,0.8355,0.8744,52927,0
+EQ.US,D,20251209,000000,0.8578,0.96,0.8578,0.9,453832,0
+EQ.US,D,20251210,000000,0.9898,1.14,0.915,1.07,1382460,0
+EQ.US,D,20251211,000000,1.09,1.44,1.04,1.34,1219385,0
+EQ.US,D,20251212,000000,1.34,1.38,1.231,1.28,555380,0
+EQ.US,D,20251215,000000,1.34,1.345,1.1702,1.22,481766,0
+EQ.US,D,20251216,000000,1.11,1.24,1.095,1.21,807299,0
+EQ.US,D,20251217,000000,1.19,1.26,1.095,1.1,411890,0
+EQ.US,D,20251218,000000,1.1,1.18,1.04,1.08,837135,0
+EQ.US,D,20251219,000000,1.08,1.195,1.065,1.15,744512,0
+EQ.US,D,20251222,000000,1.37,1.53,1.2501,1.4,2908582,0
+EQ.US,D,20251223,000000,1.45,1.639908,1.33,1.35,1942238,0
+EQ.US,D,20251224,000000,1.44,1.7,1.39,1.61,1589042,0
+EQ.US,D,20251226,000000,1.7,1.7,1.46,1.5,1033297,0
+EQ.US,D,20251229,000000,1.59,1.674,1.46,1.47,1749332,0
+EQ.US,D,20251230,000000,1.47,1.625,1.43,1.55,2027893,0
+EQ.US,D,20251231,000000,1.54,1.61,1.495,1.55,535943,0
+EQ.US,D,20260102,000000,1.57,1.575,1.4296,1.53,743698,0
+EQ.US,D,20260105,000000,1.54,1.61,1.49,1.57,794284,0
+EQ.US,D,20260106,000000,1.59,1.59,1.28,1.29,915501,0
+EQ.US,D,20260107,000000,1.35,1.3899,1.275,1.31,626432,0
+EQ.US,D,20260108,000000,1.29,1.31,1.12,1.13,850877,0
+EQ.US,D,20260109,000000,1.15,1.24,1.14,1.14,357883,0
+EQ.US,D,20260112,000000,1.2,1.2388,1.12,1.15,646876,0
+EQ.US,D,20260113,000000,1.15,1.1752,1.0746,1.1,417312,0
+EQ.US,D,20260114,000000,1.1,1.18,1.1,1.15,317220,0
+EQ.US,D,20260115,000000,1.22,1.22,1.05,1.06,441664,0
+EQ.US,D,20260116,000000,1.07,1.1899,1.06,1.15,531612,0
+EQ.US,D,20260120,000000,1.12,1.1752,1.11,1.15,441185,0
+EQ.US,D,20260121,000000,1.14,1.175,1.1,1.11,165506,0
+EQ.US,D,20260122,000000,1.12,1.19,1.11,1.18,427655,0
+EQ.US,D,20260123,000000,1.22,1.315,1.18,1.27,599814,0
+EQ.US,D,20260126,000000,1.28,1.28,1.21,1.22,249366,0
+EQ.US,D,20260127,000000,1.22,1.325,1.165,1.3,380575,0
+EQ.US,D,20260128,000000,1.32,1.41,1.24,1.4,453028,0
+EQ.US,D,20260129,000000,1.36,1.44,1.3,1.38,546498,0
+EQ.US,D,20260130,000000,1.35,1.45,1.35,1.42,1022822,0
+EQ.US,D,20260202,000000,1.4,1.56,1.4,1.51,1112186,0
+EQ.US,D,20260203,000000,1.51,1.57,1.4693,1.51,333422,0
+EQ.US,D,20260204,000000,1.525,1.545,1.47,1.51,523285,0
+EQ.US,D,20260205,000000,1.47,1.5,1.41,1.48,565693,0
+EQ.US,D,20260206,000000,1.49,1.6055,1.49,1.52,742703,0
+EQ.US,D,20260209,000000,1.55,1.61,1.49,1.5,413920,0
+EQ.US,D,20260210,000000,1.51,1.59,1.49,1.52,409611,0
+EQ.US,D,20260211,000000,1.53,1.58,1.49,1.55,444783,0
+EQ.US,D,20260212,000000,1.55,1.69,1.55,1.6,654851,0
+EQ.US,D,20260213,000000,1.61,1.645,1.53,1.57,266595,0
+EQ.US,D,20260217,000000,1.58,1.64,1.55,1.59,220226,0
+EQ.US,D,20260218,000000,1.5415,1.71,1.5415,1.71,425164,0
diff --git a/daily/us/nasdaq stocks/1/erii.us.txt b/daily/us/nasdaq stocks/1/erii.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..583d17f80aeb44a34bd1209c766e25063984fbb7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/erii.us.txt	
@@ -0,0 +1,4436 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ERII.US,D,20080701,000000,8.5,8.5,8.5,8.5,0,0
+ERII.US,D,20080702,000000,11,11,9.8,9.83,9102051,0
+ERII.US,D,20080703,000000,9.99,10.25,9.75,9.83,845599,0
+ERII.US,D,20080707,000000,10.1,10.48,10,10.23,631073,0
+ERII.US,D,20080708,000000,10.26,13.25,10.26,11.1,1782611,0
+ERII.US,D,20080709,000000,11.2,12.28,10.58,11.2,545632,0
+ERII.US,D,20080710,000000,11.3,12.25,11,11.73,272375,0
+ERII.US,D,20080711,000000,11.74,13.23,11.32,11.69,874357,0
+ERII.US,D,20080714,000000,12.12,12.37,11,11.46,255865,0
+ERII.US,D,20080715,000000,11.16,11.68,10.8,11.13,359240,0
+ERII.US,D,20080716,000000,11.02,11.5,10,11.01,630723,0
+ERII.US,D,20080717,000000,11,11.64,10.55,11.11,157243,0
+ERII.US,D,20080718,000000,11.22,12.23,11.1,11.9,467314,0
+ERII.US,D,20080721,000000,12.37,12.4,11.83,12.3,318632,0
+ERII.US,D,20080722,000000,12.85,12.85,12.15,12.22,509978,0
+ERII.US,D,20080723,000000,12.64,12.64,11.53,12.11,235367,0
+ERII.US,D,20080724,000000,12.4,12.5,11.13,11.19,208312,0
+ERII.US,D,20080725,000000,11.43,11.5,10.4,10.5,315331,0
+ERII.US,D,20080728,000000,10.77,11.27,10.5,10.97,166933,0
+ERII.US,D,20080729,000000,11.45,11.46,10.65,10.78,309827,0
+ERII.US,D,20080730,000000,11.66,12,10.71,10.78,570408,0
+ERII.US,D,20080731,000000,11.2,11.42,10.9,11.05,285585,0
+ERII.US,D,20080801,000000,11.38,11.65,10.98,11.34,256405,0
+ERII.US,D,20080804,000000,12.09,12.13,11.3,11.51,342834,0
+ERII.US,D,20080805,000000,11.97,12.08,11.1,11.3,531820,0
+ERII.US,D,20080806,000000,11.45,11.46,10.8,11.11,220383,0
+ERII.US,D,20080807,000000,11.05,11.09,10.81,10.94,211243,0
+ERII.US,D,20080808,000000,11.08,11.08,10.66,11,199447,0
+ERII.US,D,20080811,000000,11.17,11.17,10.17,10.32,331355,0
+ERII.US,D,20080812,000000,10.25,10.42,9.97,10.23,613996,0
+ERII.US,D,20080813,000000,9.5,9.5,8.88,9.25,1826171,0
+ERII.US,D,20080814,000000,9.4,9.65,9.15,9.35,1197467,0
+ERII.US,D,20080815,000000,9.49,9.57,9.25,9.55,447357,0
+ERII.US,D,20080818,000000,9.62,9.9,9.45,9.46,323858,0
+ERII.US,D,20080819,000000,9.38,9.38,8.73,8.83,541242,0
+ERII.US,D,20080820,000000,8.83,8.98,8.75,8.84,289918,0
+ERII.US,D,20080821,000000,8.95,9.4,8.9,9.11,192911,0
+ERII.US,D,20080822,000000,9.12,9.43,9.12,9.25,245126,0
+ERII.US,D,20080825,000000,9.38,9.38,9.06,9.1,93267,0
+ERII.US,D,20080826,000000,9.05,9.31,8.5,8.73,147257,0
+ERII.US,D,20080827,000000,8.8,8.8,8.6,8.66,196996,0
+ERII.US,D,20080828,000000,8.68,9,8.62,8.91,119501,0
+ERII.US,D,20080829,000000,8.99,9.2,8.99,9.01,114205,0
+ERII.US,D,20080902,000000,9.56,9.56,9,9.23,194845,0
+ERII.US,D,20080903,000000,9.3,9.32,9.14,9.22,180865,0
+ERII.US,D,20080904,000000,9.31,9.31,9,9.01,152497,0
+ERII.US,D,20080905,000000,9,9.1,8.98,9.01,110935,0
+ERII.US,D,20080908,000000,9,9.3,8.77,8.79,117367,0
+ERII.US,D,20080909,000000,8.96,8.99,7.51,8.05,811771,0
+ERII.US,D,20080910,000000,8.06,8.09,7.35,7.61,678955,0
+ERII.US,D,20080911,000000,7.55,7.59,7.11,7.24,447072,0
+ERII.US,D,20080912,000000,7.17,7.28,7,7.21,401570,0
+ERII.US,D,20080915,000000,7.11,7.48,6.89,7.3,261664,0
+ERII.US,D,20080916,000000,7.07,7.94,7.04,7.74,362653,0
+ERII.US,D,20080917,000000,7.76,8.09,7.59,7.65,237935,0
+ERII.US,D,20080918,000000,7.68,7.97,6.98,7.15,490213,0
+ERII.US,D,20080919,000000,7.55,7.75,7.36,7.65,134460,0
+ERII.US,D,20080922,000000,7.79,8.49,7.57,8.08,164785,0
+ERII.US,D,20080923,000000,8.3,8.3,7.83,7.97,115499,0
+ERII.US,D,20080924,000000,8.24,9.28,8,8.75,302569,0
+ERII.US,D,20080925,000000,8.87,9.56,8.54,9.15,190440,0
+ERII.US,D,20080926,000000,9,9.88,8.8,9.75,258051,0
+ERII.US,D,20080929,000000,9.55,9.55,8.45,9.06,309140,0
+ERII.US,D,20080930,000000,9.07,9.79,9,9.59,1475110,0
+ERII.US,D,20081001,000000,9.78,10.12,8.17,8.63,328148,0
+ERII.US,D,20081002,000000,8.45,8.45,8,8.21,191336,0
+ERII.US,D,20081003,000000,8.27,8.44,8.06,8.29,124452,0
+ERII.US,D,20081006,000000,7.89,8.05,7,7.03,321194,0
+ERII.US,D,20081007,000000,6.75,7.31,6.5,6.59,137914,0
+ERII.US,D,20081008,000000,6.35,7.1,6.31,6.95,299981,0
+ERII.US,D,20081009,000000,7.38,7.38,6.41,6.41,222237,0
+ERII.US,D,20081010,000000,6.45,7.49,6.37,7.43,197526,0
+ERII.US,D,20081013,000000,7.99,10,7.12,8.48,202046,0
+ERII.US,D,20081014,000000,8.73,8.75,7.21,7.82,102976,0
+ERII.US,D,20081015,000000,7.67,8.2,7.31,7.31,77016,0
+ERII.US,D,20081016,000000,7.27,7.54,6.26,7.22,195612,0
+ERII.US,D,20081017,000000,6.98,7.69,6.65,7.13,96644,0
+ERII.US,D,20081020,000000,7.2,7.62,6.95,7.14,109516,0
+ERII.US,D,20081021,000000,6.97,7.2,6.78,6.97,86500,0
+ERII.US,D,20081022,000000,6.84,6.97,6.34,6.39,239156,0
+ERII.US,D,20081023,000000,6.25,6.3,5.83,5.97,231355,0
+ERII.US,D,20081024,000000,5.78,5.96,5.44,5.64,135420,0
+ERII.US,D,20081027,000000,5.37,6,5.21,5.21,247152,0
+ERII.US,D,20081028,000000,5.33,5.52,4.57,4.97,339031,0
+ERII.US,D,20081029,000000,4.98,5.17,4.78,4.91,92069,0
+ERII.US,D,20081030,000000,5.22,5.65,5,5.5,323614,0
+ERII.US,D,20081031,000000,5.5,5.8,5.42,5.8,275608,0
+ERII.US,D,20081103,000000,5.8,6.13,5.73,5.85,212243,0
+ERII.US,D,20081104,000000,6.11,6.26,5.76,5.87,120878,0
+ERII.US,D,20081105,000000,5.96,5.97,5.73,5.76,109904,0
+ERII.US,D,20081106,000000,5.69,5.91,5.11,5.18,99541,0
+ERII.US,D,20081107,000000,5.52,5.93,5.24,5.68,104783,0
+ERII.US,D,20081110,000000,6.11,6.11,5.55,5.61,81767,0
+ERII.US,D,20081111,000000,5.72,6.18,5.46,5.57,116108,0
+ERII.US,D,20081112,000000,5.71,6.39,5.62,5.82,357753,0
+ERII.US,D,20081113,000000,5.87,6.5,5.75,5.99,599412,0
+ERII.US,D,20081114,000000,5.97,6.04,5.8,5.95,359879,0
+ERII.US,D,20081117,000000,6.01,6.38,6.01,6.31,132062,0
+ERII.US,D,20081118,000000,6.3,6.66,6.3,6.56,112192,0
+ERII.US,D,20081119,000000,6.54,6.99,6.46,6.46,335888,0
+ERII.US,D,20081120,000000,6.42,6.7,5.49,5.59,384113,0
+ERII.US,D,20081121,000000,5.6,5.97,5.59,5.89,155873,0
+ERII.US,D,20081124,000000,5.94,6.01,5.66,5.99,315320,0
+ERII.US,D,20081125,000000,6.05,6.89,6,6.7,653031,0
+ERII.US,D,20081126,000000,6.7,7.66,6.58,7.01,492954,0
+ERII.US,D,20081128,000000,7.01,7.06,6.89,7.01,67319,0
+ERII.US,D,20081201,000000,7,7.05,6.63,6.65,123637,0
+ERII.US,D,20081202,000000,6.77,7.09,6.77,7,234462,0
+ERII.US,D,20081203,000000,7,7.03,6.52,6.9,127046,0
+ERII.US,D,20081204,000000,6.94,7.12,6.51,6.67,233982,0
+ERII.US,D,20081205,000000,6.58,7.01,6.55,7.01,180373,0
+ERII.US,D,20081208,000000,7.1,8.11,6.97,7.94,590971,0
+ERII.US,D,20081209,000000,7.87,8.02,7.25,7.26,183397,0
+ERII.US,D,20081210,000000,7.37,7.71,7.24,7.42,72916,0
+ERII.US,D,20081211,000000,7.39,7.51,6.61,6.85,227094,0
+ERII.US,D,20081212,000000,6.56,7.89,6.56,7.61,153683,0
+ERII.US,D,20081215,000000,7.67,7.93,7.25,7.28,143350,0
+ERII.US,D,20081216,000000,7.46,8.69,7.46,8.59,235347,0
+ERII.US,D,20081217,000000,8.61,8.94,8.32,8.7,120473,0
+ERII.US,D,20081218,000000,8.81,9.41,8.75,9.12,260429,0
+ERII.US,D,20081219,000000,9.53,9.75,8.5,8.65,371612,0
+ERII.US,D,20081222,000000,8.78,8.8,7.45,7.59,205969,0
+ERII.US,D,20081223,000000,7.57,7.58,7.08,7.22,96861,0
+ERII.US,D,20081224,000000,7.24,7.33,7.11,7.33,47915,0
+ERII.US,D,20081226,000000,7.3,7.72,7.2,7.44,58485,0
+ERII.US,D,20081229,000000,7.45,7.73,6.85,6.97,110765,0
+ERII.US,D,20081230,000000,7.08,7.41,7,7.34,111816,0
+ERII.US,D,20081231,000000,7.46,7.64,7.21,7.58,258633,0
+ERII.US,D,20090102,000000,7.56,7.98,7.53,7.95,111316,0
+ERII.US,D,20090105,000000,8.08,8.22,7.76,8,115786,0
+ERII.US,D,20090106,000000,8.3,8.67,7.96,8.66,153973,0
+ERII.US,D,20090107,000000,8.48,8.48,7.96,8.16,136156,0
+ERII.US,D,20090108,000000,8,8.04,7.25,7.86,87910,0
+ERII.US,D,20090109,000000,7.84,7.87,7.13,7.43,275674,0
+ERII.US,D,20090112,000000,7.45,7.59,7.09,7.15,72323,0
+ERII.US,D,20090113,000000,7.07,7.12,6.6,6.92,236153,0
+ERII.US,D,20090114,000000,6.81,7.12,6.7,6.84,129107,0
+ERII.US,D,20090115,000000,6.82,7.07,6.76,6.85,200913,0
+ERII.US,D,20090116,000000,6.87,7,6.7,6.8,129073,0
+ERII.US,D,20090120,000000,6.72,6.79,6.6,6.71,138346,0
+ERII.US,D,20090121,000000,6.84,7,6.75,6.92,171840,0
+ERII.US,D,20090122,000000,7.1,7.1,6.61,6.88,90193,0
+ERII.US,D,20090123,000000,6.69,6.93,6.51,6.76,172902,0
+ERII.US,D,20090126,000000,6.81,6.9,6.75,6.79,79214,0
+ERII.US,D,20090127,000000,6.79,7,6.68,6.87,97470,0
+ERII.US,D,20090128,000000,6.98,7,6.78,6.87,88251,0
+ERII.US,D,20090129,000000,6.9,6.9,6.15,6.3,198770,0
+ERII.US,D,20090130,000000,6.35,6.4,6.11,6.25,128629,0
+ERII.US,D,20090202,000000,6.49,6.5,6.12,6.38,195903,0
+ERII.US,D,20090203,000000,6.46,6.47,6.05,6.12,372658,0
+ERII.US,D,20090204,000000,6.19,6.48,6.07,6.39,622831,0
+ERII.US,D,20090205,000000,6.5,6.5,6.24,6.35,304926,0
+ERII.US,D,20090206,000000,6.44,6.5,6.29,6.35,211848,0
+ERII.US,D,20090209,000000,6.42,6.42,6.21,6.34,272620,0
+ERII.US,D,20090210,000000,6.25,6.4,6.25,6.35,181124,0
+ERII.US,D,20090211,000000,6.37,6.47,6.26,6.36,82422,0
+ERII.US,D,20090212,000000,6.5,6.55,6.34,6.37,149922,0
+ERII.US,D,20090213,000000,6.36,6.5,6.35,6.42,112381,0
+ERII.US,D,20090217,000000,6.35,6.55,6.35,6.45,102575,0
+ERII.US,D,20090218,000000,6.55,6.82,6.27,6.31,275107,0
+ERII.US,D,20090219,000000,6.38,6.75,6.32,6.73,133672,0
+ERII.US,D,20090220,000000,6.73,7.04,6.72,6.95,244972,0
+ERII.US,D,20090223,000000,7.05,7.12,6.39,6.42,124838,0
+ERII.US,D,20090224,000000,6.44,7,6.39,6.81,216864,0
+ERII.US,D,20090225,000000,6.89,6.95,6.51,6.75,144609,0
+ERII.US,D,20090226,000000,6.8,7.02,6.7,6.71,111844,0
+ERII.US,D,20090227,000000,6.26,6.73,6.25,6.31,262698,0
+ERII.US,D,20090302,000000,6.5,6.5,6,6.02,281672,0
+ERII.US,D,20090303,000000,6.06,6.1,5.87,5.99,205550,0
+ERII.US,D,20090304,000000,6,6.01,5.31,5.59,446346,0
+ERII.US,D,20090305,000000,5.6,5.69,4.96,4.99,334593,0
+ERII.US,D,20090306,000000,4.99,5.09,4.5,4.72,549199,0
+ERII.US,D,20090309,000000,4.72,4.98,4.57,4.68,185798,0
+ERII.US,D,20090310,000000,4.83,4.93,4.51,4.93,531045,0
+ERII.US,D,20090311,000000,5.24,6.01,5.24,5.7,278788,0
+ERII.US,D,20090312,000000,6.01,6.17,5.77,6.15,276765,0
+ERII.US,D,20090313,000000,6.23,6.46,6.23,6.38,140423,0
+ERII.US,D,20090316,000000,6.48,6.48,6.32,6.36,104236,0
+ERII.US,D,20090317,000000,6.34,6.4,6.17,6.4,91548,0
+ERII.US,D,20090318,000000,6.33,6.4,6.3,6.4,105028,0
+ERII.US,D,20090319,000000,6.5,6.5,6.39,6.46,86753,0
+ERII.US,D,20090320,000000,6.5,6.6,6.32,6.32,279070,0
+ERII.US,D,20090323,000000,6.5,6.59,6.41,6.5,125891,0
+ERII.US,D,20090324,000000,6.41,6.6,6.38,6.4,64719,0
+ERII.US,D,20090325,000000,6.49,7.05,6.36,7.04,255961,0
+ERII.US,D,20090326,000000,7.22,7.34,7,7.34,189675,0
+ERII.US,D,20090327,000000,7.15,7.4,7.12,7.25,118025,0
+ERII.US,D,20090330,000000,7.04,7.5,6.65,7.47,239969,0
+ERII.US,D,20090331,000000,7.48,7.91,7.08,7.6,303960,0
+ERII.US,D,20090401,000000,7.5,7.57,7.12,7.55,240876,0
+ERII.US,D,20090402,000000,7.11,7.77,6.9,7.56,407989,0
+ERII.US,D,20090403,000000,7.58,7.62,7.09,7.31,107545,0
+ERII.US,D,20090406,000000,7.22,7.26,6.94,7.06,70043,0
+ERII.US,D,20090407,000000,6.97,7.04,6.7,6.72,83338,0
+ERII.US,D,20090408,000000,6.71,6.95,6.38,6.55,83346,0
+ERII.US,D,20090409,000000,6.74,7.25,6.66,7.15,148605,0
+ERII.US,D,20090413,000000,7.07,7.07,6.77,6.99,139897,0
+ERII.US,D,20090414,000000,6.9,6.94,6.76,6.77,116476,0
+ERII.US,D,20090415,000000,7.57,7.57,6.95,7.08,284643,0
+ERII.US,D,20090416,000000,7.43,8.13,7.43,8,477579,0
+ERII.US,D,20090417,000000,8.2,8.61,7.93,8.55,403961,0
+ERII.US,D,20090420,000000,8.51,8.79,7.74,7.81,318078,0
+ERII.US,D,20090421,000000,7.69,7.97,7.18,7.9,265404,0
+ERII.US,D,20090422,000000,7.92,8.2,7.8,7.93,172462,0
+ERII.US,D,20090423,000000,7.96,8.06,7.79,7.96,139847,0
+ERII.US,D,20090424,000000,8,8.65,7.75,8.53,438563,0
+ERII.US,D,20090427,000000,8.63,8.63,8.02,8.07,220740,0
+ERII.US,D,20090428,000000,8.12,8.12,7.95,7.98,97034,0
+ERII.US,D,20090429,000000,8.23,8.23,7.84,7.95,191216,0
+ERII.US,D,20090430,000000,8.01,8.27,7.88,7.88,183269,0
+ERII.US,D,20090501,000000,8,8.15,8,8.08,195906,0
+ERII.US,D,20090504,000000,8.25,8.56,8.15,8.27,185862,0
+ERII.US,D,20090505,000000,8.39,8.39,7.86,8.08,198030,0
+ERII.US,D,20090506,000000,8.28,8.35,8.1,8.18,204184,0
+ERII.US,D,20090507,000000,8.74,8.74,8.1,8.33,288985,0
+ERII.US,D,20090508,000000,8,8.67,7.75,8.2,465246,0
+ERII.US,D,20090511,000000,8.11,8.34,8.06,8.12,192733,0
+ERII.US,D,20090512,000000,8.22,8.22,7.53,7.8,240829,0
+ERII.US,D,20090513,000000,7.87,8,7.55,7.59,197251,0
+ERII.US,D,20090514,000000,7.6,7.89,7.32,7.75,181826,0
+ERII.US,D,20090515,000000,7.75,7.93,7.66,7.79,136820,0
+ERII.US,D,20090518,000000,7.88,8.2,7.68,8.02,318735,0
+ERII.US,D,20090519,000000,8.13,8.13,7.65,7.72,199134,0
+ERII.US,D,20090520,000000,7.79,8,7.69,7.9,155935,0
+ERII.US,D,20090521,000000,7.74,7.83,7.42,7.6,231552,0
+ERII.US,D,20090522,000000,7.6,7.91,7.4,7.72,148268,0
+ERII.US,D,20090526,000000,7.65,7.89,7.65,7.87,232433,0
+ERII.US,D,20090527,000000,7.91,8.46,7.87,7.94,361517,0
+ERII.US,D,20090528,000000,8.13,8.13,7.67,7.94,189283,0
+ERII.US,D,20090529,000000,8.1,8.1,7.77,7.98,233165,0
+ERII.US,D,20090601,000000,8,8,7.55,7.62,343224,0
+ERII.US,D,20090602,000000,7.55,7.64,6.79,6.84,909934,0
+ERII.US,D,20090603,000000,6.61,6.69,5.6,6.37,2483358,0
+ERII.US,D,20090604,000000,6.51,6.86,6.45,6.73,499638,0
+ERII.US,D,20090605,000000,7,7.35,6.88,7.18,389498,0
+ERII.US,D,20090608,000000,7.38,7.5,7.25,7.38,292503,0
+ERII.US,D,20090609,000000,7.48,7.48,7.11,7.18,198294,0
+ERII.US,D,20090610,000000,7.1,7.16,6.74,6.9,364807,0
+ERII.US,D,20090611,000000,6.89,7.38,6.89,7.15,318027,0
+ERII.US,D,20090612,000000,7.08,7.29,7.06,7.16,186873,0
+ERII.US,D,20090615,000000,7.16,7.2,7,7.07,198180,0
+ERII.US,D,20090616,000000,7.14,7.15,6.61,6.65,288711,0
+ERII.US,D,20090617,000000,6.65,7,6.42,6.91,259668,0
+ERII.US,D,20090618,000000,6.91,6.93,6.42,6.76,176291,0
+ERII.US,D,20090619,000000,6.84,6.97,6.51,6.7,242416,0
+ERII.US,D,20090622,000000,6.68,6.75,6.41,6.56,237356,0
+ERII.US,D,20090623,000000,6.56,6.74,6.37,6.53,194275,0
+ERII.US,D,20090624,000000,6.62,6.77,6.45,6.48,185025,0
+ERII.US,D,20090625,000000,6.44,6.82,6.3,6.7,362734,0
+ERII.US,D,20090626,000000,6.73,7.36,6.65,7.36,3674019,0
+ERII.US,D,20090629,000000,7.3,7.35,7.02,7.09,367135,0
+ERII.US,D,20090630,000000,7.1,7.25,7.01,7.08,255103,0
+ERII.US,D,20090701,000000,7.1,7.23,6.97,7.13,243522,0
+ERII.US,D,20090702,000000,7.06,7.06,6.59,6.59,226144,0
+ERII.US,D,20090706,000000,6.59,6.74,6.5,6.73,223531,0
+ERII.US,D,20090707,000000,6.75,6.76,6.5,6.51,202634,0
+ERII.US,D,20090708,000000,6.54,6.86,6.46,6.52,154619,0
+ERII.US,D,20090709,000000,6.61,6.73,6.53,6.65,134965,0
+ERII.US,D,20090710,000000,6.66,6.74,6.5,6.67,152315,0
+ERII.US,D,20090713,000000,6.71,6.88,6.54,6.74,283902,0
+ERII.US,D,20090714,000000,6.77,7.09,6.66,7.02,231198,0
+ERII.US,D,20090715,000000,7.12,7.18,7.01,7.12,182050,0
+ERII.US,D,20090716,000000,7.11,7.15,7.01,7.05,476451,0
+ERII.US,D,20090717,000000,7.09,7.19,6.87,6.9,409102,0
+ERII.US,D,20090720,000000,6.98,7.05,6.7,6.72,190195,0
+ERII.US,D,20090721,000000,6.73,6.75,6.5,6.6,342685,0
+ERII.US,D,20090722,000000,6.58,6.72,6.5,6.72,459947,0
+ERII.US,D,20090723,000000,6.75,6.75,6.61,6.7,232249,0
+ERII.US,D,20090724,000000,6.7,6.92,6.61,6.81,306532,0
+ERII.US,D,20090727,000000,6.85,7.15,6.81,7.05,275765,0
+ERII.US,D,20090728,000000,7,7.07,6.84,6.92,153254,0
+ERII.US,D,20090729,000000,6.93,6.97,6.7,6.75,179497,0
+ERII.US,D,20090730,000000,6.87,7.07,6.85,6.98,238790,0
+ERII.US,D,20090731,000000,7.01,7.06,6.93,6.99,169726,0
+ERII.US,D,20090803,000000,7.12,7.15,6.94,7.05,312173,0
+ERII.US,D,20090804,000000,7.06,7.4,7.01,7.23,269595,0
+ERII.US,D,20090805,000000,7.33,7.4,7.07,7.22,173944,0
+ERII.US,D,20090806,000000,7.22,7.22,6.9,6.93,175535,0
+ERII.US,D,20090807,000000,5.95,5.98,5.47,5.73,1873031,0
+ERII.US,D,20090810,000000,5.8,5.9,5.6,5.61,716615,0
+ERII.US,D,20090811,000000,5.6,5.61,5.44,5.5,488432,0
+ERII.US,D,20090812,000000,5.5,5.56,5.4,5.52,386939,0
+ERII.US,D,20090813,000000,5.56,5.62,5.31,5.37,330878,0
+ERII.US,D,20090814,000000,5.4,5.49,5.14,5.27,438905,0
+ERII.US,D,20090817,000000,5.21,5.24,4.95,4.98,791571,0
+ERII.US,D,20090818,000000,5.02,5.1,4.93,5.01,476985,0
+ERII.US,D,20090819,000000,4.98,5.14,4.89,5.01,570444,0
+ERII.US,D,20090820,000000,5,5.29,4.99,5.25,628204,0
+ERII.US,D,20090821,000000,5.33,5.57,5.33,5.46,818687,0
+ERII.US,D,20090824,000000,5.52,5.61,5.34,5.38,380847,0
+ERII.US,D,20090825,000000,5.44,5.55,5.27,5.31,478234,0
+ERII.US,D,20090826,000000,5.29,5.3,5.11,5.27,522176,0
+ERII.US,D,20090827,000000,5.27,5.3,5.11,5.24,219122,0
+ERII.US,D,20090828,000000,5.3,5.3,5.14,5.21,385946,0
+ERII.US,D,20090831,000000,5.2,5.27,5.15,5.25,558616,0
+ERII.US,D,20090901,000000,5.25,5.25,5,5.07,475534,0
+ERII.US,D,20090902,000000,5.05,5.12,5,5.03,240922,0
+ERII.US,D,20090903,000000,5.07,5.21,5.04,5.18,622903,0
+ERII.US,D,20090904,000000,5.22,5.28,5.17,5.25,408559,0
+ERII.US,D,20090908,000000,5.31,5.31,5.12,5.18,301402,0
+ERII.US,D,20090909,000000,5.3,5.35,5.18,5.2,289343,0
+ERII.US,D,20090910,000000,5.21,5.75,5.21,5.74,782450,0
+ERII.US,D,20090911,000000,5.89,5.89,5.4,5.65,425231,0
+ERII.US,D,20090914,000000,5.67,5.67,5.5,5.65,172148,0
+ERII.US,D,20090915,000000,5.67,5.97,5.66,5.92,343409,0
+ERII.US,D,20090916,000000,5.98,6.04,5.9,5.9,379225,0
+ERII.US,D,20090917,000000,5.93,5.96,5.8,5.85,335860,0
+ERII.US,D,20090918,000000,5.85,5.86,5.6,5.71,323052,0
+ERII.US,D,20090921,000000,5.71,5.75,5.45,5.48,244768,0
+ERII.US,D,20090922,000000,5.48,5.67,5.47,5.49,266942,0
+ERII.US,D,20090923,000000,5.55,5.83,5.55,5.74,378580,0
+ERII.US,D,20090924,000000,5.73,5.77,5.51,5.71,279154,0
+ERII.US,D,20090925,000000,5.66,5.78,5.63,5.72,166716,0
+ERII.US,D,20090928,000000,5.74,6,5.67,5.95,376193,0
+ERII.US,D,20090929,000000,5.99,5.99,5.8,5.97,213410,0
+ERII.US,D,20090930,000000,6,6,5.76,5.84,228680,0
+ERII.US,D,20091001,000000,5.75,5.87,5.62,5.65,350138,0
+ERII.US,D,20091002,000000,5.58,5.62,5.5,5.5,162447,0
+ERII.US,D,20091005,000000,5.55,5.92,5.5,5.91,311627,0
+ERII.US,D,20091006,000000,5.93,6.04,5.85,5.99,414325,0
+ERII.US,D,20091007,000000,5.95,6.08,5.76,5.9,444810,0
+ERII.US,D,20091008,000000,5.96,6,5.79,5.81,223667,0
+ERII.US,D,20091009,000000,5.85,6.17,5.83,6.07,671001,0
+ERII.US,D,20091012,000000,6.23,6.24,6.07,6.07,480076,0
+ERII.US,D,20091013,000000,6.1,6.32,6.07,6.18,542579,0
+ERII.US,D,20091014,000000,6.27,6.33,5.92,6.06,537358,0
+ERII.US,D,20091015,000000,6.04,6.22,5.98,6.03,209421,0
+ERII.US,D,20091016,000000,6.02,6.15,5.98,6.08,324283,0
+ERII.US,D,20091019,000000,6.08,6.15,6,6.09,292697,0
+ERII.US,D,20091020,000000,6.13,6.13,5.94,5.99,183768,0
+ERII.US,D,20091021,000000,5.97,6,5.75,5.77,344635,0
+ERII.US,D,20091022,000000,5.78,5.87,5.62,5.72,158355,0
+ERII.US,D,20091023,000000,5.76,5.78,5.55,5.57,144811,0
+ERII.US,D,20091026,000000,5.59,5.69,5.42,5.45,272718,0
+ERII.US,D,20091027,000000,5.47,5.78,5.42,5.55,168087,0
+ERII.US,D,20091028,000000,5.55,5.67,5.5,5.52,208278,0
+ERII.US,D,20091029,000000,5.54,5.62,5.51,5.6,171098,0
+ERII.US,D,20091030,000000,5.54,5.62,5.5,5.58,288493,0
+ERII.US,D,20091102,000000,5.56,5.78,5.54,5.76,293567,0
+ERII.US,D,20091103,000000,5.76,5.8,5.65,5.78,115425,0
+ERII.US,D,20091104,000000,5.82,6.02,5.68,5.71,269734,0
+ERII.US,D,20091105,000000,5.73,6,5.64,5.97,300342,0
+ERII.US,D,20091106,000000,5.5,5.66,5.42,5.64,498425,0
+ERII.US,D,20091109,000000,5.73,5.8,5.63,5.7,314975,0
+ERII.US,D,20091110,000000,5.71,5.75,5.4,5.52,269127,0
+ERII.US,D,20091111,000000,5.59,5.73,5.44,5.68,284629,0
+ERII.US,D,20091112,000000,5.65,5.74,5.65,5.69,192048,0
+ERII.US,D,20091113,000000,5.73,5.78,5.51,5.7,296087,0
+ERII.US,D,20091116,000000,5.75,5.76,5.5,5.57,362652,0
+ERII.US,D,20091117,000000,5.52,5.57,5.45,5.55,161486,0
+ERII.US,D,20091118,000000,5.52,5.57,5.5,5.51,173995,0
+ERII.US,D,20091119,000000,5.52,5.56,5.45,5.45,282916,0
+ERII.US,D,20091120,000000,5.44,5.58,5.43,5.51,250880,0
+ERII.US,D,20091123,000000,5.62,5.79,5.57,5.76,201761,0
+ERII.US,D,20091124,000000,5.77,5.79,5.6,5.79,212453,0
+ERII.US,D,20091125,000000,5.8,5.8,5.62,5.62,155726,0
+ERII.US,D,20091127,000000,5.5,5.95,5.48,5.81,407678,0
+ERII.US,D,20091130,000000,5.88,5.99,5.5,5.59,412274,0
+ERII.US,D,20091201,000000,5.75,5.77,5.5,5.61,396677,0
+ERII.US,D,20091202,000000,5.61,5.74,5.56,5.7,126540,0
+ERII.US,D,20091203,000000,6,6.94,5.98,6.35,2078695,0
+ERII.US,D,20091204,000000,6.5,6.75,6.5,6.58,749680,0
+ERII.US,D,20091207,000000,6.65,6.72,6.37,6.41,459042,0
+ERII.US,D,20091208,000000,6.58,6.61,6.4,6.51,281075,0
+ERII.US,D,20091209,000000,6.55,6.7,6.4,6.5,236896,0
+ERII.US,D,20091210,000000,6.5,6.93,6.45,6.66,612488,0
+ERII.US,D,20091211,000000,6.8,6.99,6.6,6.73,625985,0
+ERII.US,D,20091214,000000,6.81,6.81,6.65,6.7,203739,0
+ERII.US,D,20091215,000000,6.71,7.2,6.7,6.87,757231,0
+ERII.US,D,20091216,000000,6.93,7.01,6.77,7,379878,0
+ERII.US,D,20091217,000000,7,7,6.7,6.8,302252,0
+ERII.US,D,20091218,000000,6.95,7.05,6.8,6.93,828739,0
+ERII.US,D,20091221,000000,7.03,7.15,6.87,7.1,378918,0
+ERII.US,D,20091222,000000,7.08,7.15,6.98,7.05,177049,0
+ERII.US,D,20091223,000000,7.14,7.15,6.82,7.03,369112,0
+ERII.US,D,20091224,000000,7.03,7.28,7.01,7.04,359014,0
+ERII.US,D,20091228,000000,7.12,7.24,6.93,7.03,373814,0
+ERII.US,D,20091229,000000,7,7.04,6.85,6.86,269286,0
+ERII.US,D,20091230,000000,6.83,6.86,6.66,6.73,294479,0
+ERII.US,D,20091231,000000,6.84,6.96,6.73,6.88,262089,0
+ERII.US,D,20100104,000000,6.89,7.25,6.88,7.2,366696,0
+ERII.US,D,20100105,000000,7.19,7.25,7.06,7.15,262936,0
+ERII.US,D,20100106,000000,7.2,7.2,7,7.07,227364,0
+ERII.US,D,20100107,000000,7.1,7.1,6.82,7.03,377857,0
+ERII.US,D,20100108,000000,6.96,7.2,6.9,7.11,239362,0
+ERII.US,D,20100111,000000,7.11,7.2,7.07,7.14,225890,0
+ERII.US,D,20100112,000000,7.07,7.11,6.87,7.09,210868,0
+ERII.US,D,20100113,000000,7.13,7.13,6.75,6.99,310900,0
+ERII.US,D,20100114,000000,6.95,6.99,6.81,6.85,192146,0
+ERII.US,D,20100115,000000,6.88,6.98,6.5,6.57,683838,0
+ERII.US,D,20100119,000000,6.87,6.87,6.47,6.51,1969798,0
+ERII.US,D,20100120,000000,6.58,6.89,6.55,6.64,1073372,0
+ERII.US,D,20100121,000000,6.7,6.72,6.43,6.44,490735,0
+ERII.US,D,20100122,000000,6.47,6.6,6.35,6.36,403420,0
+ERII.US,D,20100125,000000,6.41,6.68,6.35,6.52,482742,0
+ERII.US,D,20100126,000000,6.53,6.53,6.25,6.31,429692,0
+ERII.US,D,20100127,000000,6.31,6.31,6.16,6.27,234435,0
+ERII.US,D,20100128,000000,6.3,6.4,6.15,6.25,281193,0
+ERII.US,D,20100129,000000,6.24,6.3,6.1,6.11,281464,0
+ERII.US,D,20100201,000000,6.12,6.12,5.95,6.08,265702,0
+ERII.US,D,20100202,000000,6.05,6.25,5.95,6.09,271404,0
+ERII.US,D,20100203,000000,6.05,6.15,6,6.01,172111,0
+ERII.US,D,20100204,000000,6,6.1,5.95,6.05,290028,0
+ERII.US,D,20100205,000000,6.08,6.08,5.85,6.03,261869,0
+ERII.US,D,20100208,000000,6,6.03,5.85,5.85,187693,0
+ERII.US,D,20100209,000000,5.91,5.95,5.8,5.86,261477,0
+ERII.US,D,20100210,000000,5.87,5.92,5.79,5.81,184022,0
+ERII.US,D,20100211,000000,5.81,6.01,5.8,5.94,136788,0
+ERII.US,D,20100212,000000,5.88,6.1,5.75,6.09,424762,0
+ERII.US,D,20100216,000000,6.1,6.24,6,6.17,353026,0
+ERII.US,D,20100217,000000,6.21,6.28,6.11,6.27,245998,0
+ERII.US,D,20100218,000000,6.24,6.35,6.22,6.35,110743,0
+ERII.US,D,20100219,000000,6.35,6.39,6.25,6.34,219850,0
+ERII.US,D,20100222,000000,6.33,6.38,6.18,6.35,150720,0
+ERII.US,D,20100223,000000,6.36,6.41,6.15,6.38,244554,0
+ERII.US,D,20100224,000000,6.41,6.46,6.33,6.44,186267,0
+ERII.US,D,20100225,000000,6.36,6.45,6.28,6.36,111736,0
+ERII.US,D,20100226,000000,6.34,6.47,6.3,6.41,178530,0
+ERII.US,D,20100301,000000,6.41,6.56,6.4,6.51,333366,0
+ERII.US,D,20100302,000000,6.5,6.65,6.5,6.65,162436,0
+ERII.US,D,20100303,000000,6.66,6.72,6.55,6.65,185808,0
+ERII.US,D,20100304,000000,6.67,6.77,6.44,6.66,372873,0
+ERII.US,D,20100305,000000,6.35,6.36,6,6.21,1095317,0
+ERII.US,D,20100308,000000,6.19,6.2,6.03,6.05,230638,0
+ERII.US,D,20100309,000000,6.03,6.15,5.95,6.02,402986,0
+ERII.US,D,20100310,000000,5.98,6.04,5.95,5.98,327263,0
+ERII.US,D,20100311,000000,6.01,6.06,5.9,5.98,196890,0
+ERII.US,D,20100312,000000,6.09,6.09,6,6.08,168404,0
+ERII.US,D,20100315,000000,6.04,6.1,6.02,6.1,94114,0
+ERII.US,D,20100316,000000,6.1,6.16,6.05,6.16,212642,0
+ERII.US,D,20100317,000000,6.19,6.21,6.08,6.1,152939,0
+ERII.US,D,20100318,000000,6.1,6.12,5.95,5.95,226414,0
+ERII.US,D,20100319,000000,5.98,5.98,5.81,5.91,242234,0
+ERII.US,D,20100322,000000,5.9,6.19,5.81,6.18,274783,0
+ERII.US,D,20100323,000000,6.18,6.35,6.13,6.28,294778,0
+ERII.US,D,20100324,000000,6.25,6.45,6.25,6.3,461872,0
+ERII.US,D,20100325,000000,6.35,6.49,6.28,6.36,442919,0
+ERII.US,D,20100326,000000,6.33,6.49,6.28,6.32,394392,0
+ERII.US,D,20100329,000000,6.3,6.39,6.29,6.37,187342,0
+ERII.US,D,20100330,000000,6.35,6.4,6.28,6.38,197911,0
+ERII.US,D,20100331,000000,6.34,6.4,6.25,6.3,255258,0
+ERII.US,D,20100401,000000,6.3,6.35,6.13,6.16,233964,0
+ERII.US,D,20100405,000000,6.14,6.26,6.1,6.25,135097,0
+ERII.US,D,20100406,000000,6.25,6.36,6.1,6.36,156325,0
+ERII.US,D,20100407,000000,6.32,6.35,6.17,6.21,204142,0
+ERII.US,D,20100408,000000,6.18,6.3,6.18,6.19,158117,0
+ERII.US,D,20100409,000000,6.19,6.26,6.04,6.15,282112,0
+ERII.US,D,20100412,000000,6.19,6.28,6.14,6.16,291283,0
+ERII.US,D,20100413,000000,6.13,6.2,6.03,6.11,137870,0
+ERII.US,D,20100414,000000,6.1,6.16,6.04,6.14,176801,0
+ERII.US,D,20100415,000000,6.11,6.13,6.02,6.09,228630,0
+ERII.US,D,20100416,000000,6.09,6.35,6.08,6.34,449148,0
+ERII.US,D,20100419,000000,6.29,6.4,6.25,6.29,432424,0
+ERII.US,D,20100420,000000,6.3,6.35,6.17,6.19,497963,0
+ERII.US,D,20100421,000000,6.22,6.3,6.17,6.3,223242,0
+ERII.US,D,20100422,000000,6.23,6.26,6.16,6.2,126353,0
+ERII.US,D,20100423,000000,6.2,6.27,6.06,6.25,199594,0
+ERII.US,D,20100426,000000,6.22,6.39,6.22,6.29,284321,0
+ERII.US,D,20100427,000000,6.27,6.28,6.12,6.15,201563,0
+ERII.US,D,20100428,000000,6.17,6.24,6.13,6.13,175554,0
+ERII.US,D,20100429,000000,6.2,6.22,6.13,6.17,316823,0
+ERII.US,D,20100430,000000,6.15,6.24,6.03,6.03,260165,0
+ERII.US,D,20100503,000000,6.05,6.28,6.05,6.25,470817,0
+ERII.US,D,20100504,000000,6.19,6.19,5.91,5.93,246671,0
+ERII.US,D,20100505,000000,5.9,6,5.8,5.82,216868,0
+ERII.US,D,20100506,000000,5.82,5.82,5,5.39,419109,0
+ERII.US,D,20100507,000000,4.35,4.88,4.13,4.28,2517786,0
+ERII.US,D,20100510,000000,4.48,4.75,4.4,4.61,754000,0
+ERII.US,D,20100511,000000,4.5,4.75,4.35,4.64,643571,0
+ERII.US,D,20100512,000000,4.5,4.56,4.28,4.43,933614,0
+ERII.US,D,20100513,000000,4.4,4.52,4.29,4.46,704841,0
+ERII.US,D,20100514,000000,4.32,4.48,4.27,4.34,356028,0
+ERII.US,D,20100517,000000,4.33,4.42,4.15,4.27,529802,0
+ERII.US,D,20100518,000000,4.41,4.42,4.25,4.29,350891,0
+ERII.US,D,20100519,000000,4.27,4.36,4.14,4.29,673499,0
+ERII.US,D,20100520,000000,4.14,4.25,3.99,3.99,488656,0
+ERII.US,D,20100521,000000,3.93,4.04,3.85,3.98,565468,0
+ERII.US,D,20100524,000000,3.99,4.04,3.9,3.93,239437,0
+ERII.US,D,20100525,000000,3.9,3.92,3.8,3.89,357131,0
+ERII.US,D,20100526,000000,3.87,3.92,3.79,3.8,730850,0
+ERII.US,D,20100527,000000,3.88,3.88,3.69,3.71,411183,0
+ERII.US,D,20100528,000000,3.72,3.74,3.55,3.58,728520,0
+ERII.US,D,20100601,000000,3.55,3.64,3.47,3.47,474812,0
+ERII.US,D,20100602,000000,3.48,3.54,3.34,3.47,644997,0
+ERII.US,D,20100603,000000,3.5,3.65,3.4,3.4,663723,0
+ERII.US,D,20100604,000000,3.32,3.37,3.19,3.2,778581,0
+ERII.US,D,20100607,000000,3.2,3.35,3.15,3.15,433691,0
+ERII.US,D,20100608,000000,3.15,3.32,3.15,3.27,330596,0
+ERII.US,D,20100609,000000,3.33,3.42,3.16,3.2,305133,0
+ERII.US,D,20100610,000000,3.28,3.29,3.22,3.27,271638,0
+ERII.US,D,20100611,000000,3.22,3.28,3.22,3.25,237685,0
+ERII.US,D,20100614,000000,3.29,3.34,3.26,3.28,386121,0
+ERII.US,D,20100615,000000,3.33,4,3.3,3.96,1014537,0
+ERII.US,D,20100616,000000,3.9,3.92,3.69,3.74,395843,0
+ERII.US,D,20100617,000000,3.75,4.09,3.74,3.99,455406,0
+ERII.US,D,20100618,000000,4.01,4.02,3.77,3.91,1067121,0
+ERII.US,D,20100621,000000,3.96,4.04,3.83,3.84,209687,0
+ERII.US,D,20100622,000000,3.87,4,3.74,3.75,317331,0
+ERII.US,D,20100623,000000,3.78,3.86,3.65,3.83,233187,0
+ERII.US,D,20100624,000000,3.84,3.85,3.71,3.76,461315,0
+ERII.US,D,20100625,000000,3.78,3.8,3.64,3.8,1049877,0
+ERII.US,D,20100628,000000,3.83,4.57,3.83,4.48,1875763,0
+ERII.US,D,20100629,000000,4.38,4.38,4.05,4.3,2666494,0
+ERII.US,D,20100630,000000,4.25,4.29,4,4,642350,0
+ERII.US,D,20100701,000000,4,4.02,3.77,3.91,435252,0
+ERII.US,D,20100702,000000,3.92,3.99,3.84,3.9,308820,0
+ERII.US,D,20100706,000000,3.91,4.06,3.76,3.81,511953,0
+ERII.US,D,20100707,000000,3.83,4.06,3.83,4.06,312432,0
+ERII.US,D,20100708,000000,4.1,4.16,3.96,4.14,240850,0
+ERII.US,D,20100709,000000,4.12,4.14,3.93,4,313098,0
+ERII.US,D,20100712,000000,4,4.03,3.69,3.69,354222,0
+ERII.US,D,20100713,000000,3.83,3.86,3.69,3.82,458586,0
+ERII.US,D,20100714,000000,3.82,3.85,3.71,3.82,336768,0
+ERII.US,D,20100715,000000,3.8,3.85,3.6,3.66,247978,0
+ERII.US,D,20100716,000000,3.65,3.66,3.52,3.54,247183,0
+ERII.US,D,20100719,000000,3.56,3.71,3.54,3.69,107217,0
+ERII.US,D,20100720,000000,3.64,3.73,3.6,3.73,179549,0
+ERII.US,D,20100721,000000,3.74,3.85,3.73,3.78,477393,0
+ERII.US,D,20100722,000000,3.84,3.88,3.79,3.88,219472,0
+ERII.US,D,20100723,000000,3.88,4.05,3.84,4.05,453528,0
+ERII.US,D,20100726,000000,4.05,4.19,3.99,4.17,276881,0
+ERII.US,D,20100727,000000,4.19,4.23,4.01,4.2,278023,0
+ERII.US,D,20100728,000000,4.21,4.21,3.91,4.03,225402,0
+ERII.US,D,20100729,000000,4.1,4.14,3.96,4.11,183387,0
+ERII.US,D,20100730,000000,4.05,4.14,4.01,4.1,219424,0
+ERII.US,D,20100802,000000,4.18,4.18,4.02,4.15,213568,0
+ERII.US,D,20100803,000000,4.11,4.18,4.01,4.04,170001,0
+ERII.US,D,20100804,000000,4.08,4.15,4,4.02,302891,0
+ERII.US,D,20100805,000000,3.98,4.15,3.97,4.11,178059,0
+ERII.US,D,20100806,000000,3.9,3.96,3.83,3.89,235952,0
+ERII.US,D,20100809,000000,3.9,4.15,3.85,4.14,185996,0
+ERII.US,D,20100810,000000,4.09,4.12,4,4,195469,0
+ERII.US,D,20100811,000000,3.95,4.02,3.85,4.01,388954,0
+ERII.US,D,20100812,000000,3.95,4.02,3.94,4,187815,0
+ERII.US,D,20100813,000000,4,4.04,3.95,4,306137,0
+ERII.US,D,20100816,000000,3.97,4.04,3.91,3.93,125536,0
+ERII.US,D,20100817,000000,3.97,4.02,3.95,3.97,184721,0
+ERII.US,D,20100818,000000,3.96,4,3.91,3.96,180544,0
+ERII.US,D,20100819,000000,3.93,3.97,3.78,3.84,289803,0
+ERII.US,D,20100820,000000,3.81,3.96,3.81,3.96,155717,0
+ERII.US,D,20100823,000000,3.95,4.04,3.92,3.93,169805,0
+ERII.US,D,20100824,000000,3.92,3.97,3.78,3.83,169928,0
+ERII.US,D,20100825,000000,3.81,3.83,3.71,3.8,562918,0
+ERII.US,D,20100826,000000,3.82,3.86,3.61,3.63,965065,0
+ERII.US,D,20100827,000000,3.7,3.76,3.55,3.61,869877,0
+ERII.US,D,20100830,000000,3.61,3.61,3.34,3.35,626467,0
+ERII.US,D,20100831,000000,3.34,3.39,3.16,3.17,820614,0
+ERII.US,D,20100901,000000,3.22,3.33,3.08,3.32,1595608,0
+ERII.US,D,20100902,000000,3.3,3.48,3.29,3.43,192652,0
+ERII.US,D,20100903,000000,3.46,3.53,3.35,3.46,253969,0
+ERII.US,D,20100907,000000,3.46,3.46,3.29,3.34,249042,0
+ERII.US,D,20100908,000000,3.32,3.41,3.28,3.3,354271,0
+ERII.US,D,20100909,000000,3.33,3.36,3.25,3.31,300540,0
+ERII.US,D,20100910,000000,3.32,3.48,3.32,3.47,139031,0
+ERII.US,D,20100913,000000,3.49,3.55,3.45,3.55,202250,0
+ERII.US,D,20100914,000000,3.55,3.65,3.45,3.45,284492,0
+ERII.US,D,20100915,000000,3.46,3.53,3.42,3.49,218551,0
+ERII.US,D,20100916,000000,3.49,3.5,3.44,3.45,137963,0
+ERII.US,D,20100917,000000,3.48,3.55,3.4,3.46,443247,0
+ERII.US,D,20100920,000000,3.49,3.62,3.41,3.6,348323,0
+ERII.US,D,20100921,000000,3.61,3.61,3.32,3.34,373774,0
+ERII.US,D,20100922,000000,3.32,3.4,3.26,3.37,240666,0
+ERII.US,D,20100923,000000,3.34,3.48,3.3,3.38,240508,0
+ERII.US,D,20100924,000000,3.45,3.61,3.45,3.61,170232,0
+ERII.US,D,20100927,000000,3.59,3.67,3.54,3.64,232389,0
+ERII.US,D,20100928,000000,3.64,3.71,3.53,3.59,251960,0
+ERII.US,D,20100929,000000,3.59,3.65,3.53,3.61,549809,0
+ERII.US,D,20100930,000000,3.64,3.64,3.48,3.59,260427,0
+ERII.US,D,20101001,000000,3.63,3.75,3.55,3.75,159228,0
+ERII.US,D,20101004,000000,3.72,3.77,3.57,3.63,237574,0
+ERII.US,D,20101005,000000,3.68,3.68,3.59,3.63,236308,0
+ERII.US,D,20101006,000000,3.62,3.64,3.58,3.59,231256,0
+ERII.US,D,20101007,000000,3.61,3.63,3.56,3.62,116030,0
+ERII.US,D,20101008,000000,3.63,3.65,3.53,3.65,325620,0
+ERII.US,D,20101011,000000,3.63,3.65,3.6,3.64,173823,0
+ERII.US,D,20101012,000000,3.62,3.9,3.61,3.9,409519,0
+ERII.US,D,20101013,000000,3.9,3.99,3.76,3.81,509795,0
+ERII.US,D,20101014,000000,3.8,3.8,3.68,3.68,184697,0
+ERII.US,D,20101015,000000,3.74,3.79,3.7,3.79,343859,0
+ERII.US,D,20101018,000000,3.79,3.88,3.77,3.88,154948,0
+ERII.US,D,20101019,000000,3.8,3.91,3.76,3.8,215511,0
+ERII.US,D,20101020,000000,3.83,3.87,3.8,3.83,112155,0
+ERII.US,D,20101021,000000,3.84,3.98,3.76,3.88,185112,0
+ERII.US,D,20101022,000000,3.88,3.89,3.8,3.89,73344,0
+ERII.US,D,20101025,000000,3.89,3.9,3.76,3.78,119403,0
+ERII.US,D,20101026,000000,3.77,3.89,3.77,3.85,411541,0
+ERII.US,D,20101027,000000,3.86,3.9,3.76,3.83,258577,0
+ERII.US,D,20101028,000000,3.85,3.85,3.6,3.61,616222,0
+ERII.US,D,20101029,000000,3.61,3.7,3.55,3.56,285775,0
+ERII.US,D,20101101,000000,3.59,3.7,3.5,3.5,328298,0
+ERII.US,D,20101102,000000,3.59,3.65,3.54,3.64,325661,0
+ERII.US,D,20101103,000000,3.66,3.72,3.55,3.59,349445,0
+ERII.US,D,20101104,000000,3.67,3.76,3.64,3.66,314606,0
+ERII.US,D,20101105,000000,3.42,3.61,3.33,3.57,672066,0
+ERII.US,D,20101108,000000,3.55,3.73,3.55,3.6,508648,0
+ERII.US,D,20101109,000000,3.6,3.7,3.57,3.6,252006,0
+ERII.US,D,20101110,000000,3.59,3.78,3.55,3.78,331572,0
+ERII.US,D,20101111,000000,3.75,3.85,3.71,3.77,141647,0
+ERII.US,D,20101112,000000,3.72,3.75,3.57,3.58,191296,0
+ERII.US,D,20101115,000000,3.59,3.64,3.57,3.58,135544,0
+ERII.US,D,20101116,000000,3.57,3.58,3.4,3.44,179552,0
+ERII.US,D,20101117,000000,3.44,3.57,3.44,3.54,161915,0
+ERII.US,D,20101118,000000,3.6,3.65,3.54,3.62,204496,0
+ERII.US,D,20101119,000000,3.62,3.65,3.54,3.6,126622,0
+ERII.US,D,20101122,000000,3.59,3.63,3.54,3.63,126602,0
+ERII.US,D,20101123,000000,3.58,3.58,3.3,3.35,399464,0
+ERII.US,D,20101124,000000,3.4,3.5,3.36,3.49,182112,0
+ERII.US,D,20101126,000000,3.45,3.55,3.45,3.55,30722,0
+ERII.US,D,20101129,000000,3.49,3.51,3.38,3.43,116007,0
+ERII.US,D,20101130,000000,3.38,3.4,3.3,3.33,193238,0
+ERII.US,D,20101201,000000,3.38,3.43,3.36,3.37,185178,0
+ERII.US,D,20101202,000000,3.36,3.66,3.31,3.65,311259,0
+ERII.US,D,20101203,000000,3.59,3.79,3.55,3.75,370951,0
+ERII.US,D,20101206,000000,3.73,3.85,3.67,3.79,258893,0
+ERII.US,D,20101207,000000,3.8,3.91,3.72,3.82,243999,0
+ERII.US,D,20101208,000000,3.85,3.91,3.74,3.8,138893,0
+ERII.US,D,20101209,000000,3.83,3.95,3.78,3.94,269519,0
+ERII.US,D,20101210,000000,3.92,3.95,3.85,3.94,143632,0
+ERII.US,D,20101213,000000,3.95,3.95,3.81,3.81,148027,0
+ERII.US,D,20101214,000000,3.84,3.9,3.76,3.83,149734,0
+ERII.US,D,20101215,000000,3.85,3.94,3.78,3.79,176084,0
+ERII.US,D,20101216,000000,3.78,3.78,3.61,3.72,199858,0
+ERII.US,D,20101217,000000,3.72,3.72,3.6,3.64,156139,0
+ERII.US,D,20101220,000000,3.69,3.78,3.63,3.75,269688,0
+ERII.US,D,20101221,000000,3.78,3.78,3.58,3.61,194433,0
+ERII.US,D,20101222,000000,3.59,3.71,3.57,3.64,178060,0
+ERII.US,D,20101223,000000,3.69,3.75,3.62,3.65,150620,0
+ERII.US,D,20101227,000000,3.62,3.65,3.61,3.61,133766,0
+ERII.US,D,20101228,000000,3.61,3.78,3.61,3.69,314219,0
+ERII.US,D,20101229,000000,3.7,3.78,3.69,3.7,117144,0
+ERII.US,D,20101230,000000,3.71,3.81,3.64,3.64,472435,0
+ERII.US,D,20101231,000000,3.66,3.7,3.64,3.66,106061,0
+ERII.US,D,20110103,000000,3.71,4.36,3.66,4.15,2315743,0
+ERII.US,D,20110104,000000,4.15,4.15,3.86,3.93,897373,0
+ERII.US,D,20110105,000000,3.99,4.06,3.89,4.02,368636,0
+ERII.US,D,20110106,000000,4.02,4.2,3.9,3.92,431664,0
+ERII.US,D,20110107,000000,3.95,4,3.85,3.91,312686,0
+ERII.US,D,20110110,000000,3.9,3.94,3.85,3.9,225501,0
+ERII.US,D,20110111,000000,3.92,4.25,3.92,4.23,529145,0
+ERII.US,D,20110112,000000,4.26,4.26,4.08,4.13,325858,0
+ERII.US,D,20110113,000000,4.13,4.2,4.01,4.07,419891,0
+ERII.US,D,20110114,000000,4.05,4.14,4.03,4.1,354217,0
+ERII.US,D,20110118,000000,4.07,4.1,3.85,3.89,396626,0
+ERII.US,D,20110119,000000,3.85,3.9,3.63,3.65,536789,0
+ERII.US,D,20110120,000000,3.68,3.73,3.62,3.65,285456,0
+ERII.US,D,20110121,000000,3.69,3.69,3.6,3.6,177747,0
+ERII.US,D,20110124,000000,3.63,3.85,3.53,3.57,1035540,0
+ERII.US,D,20110125,000000,3.6,3.6,3.45,3.49,479892,0
+ERII.US,D,20110126,000000,3.49,3.58,3.49,3.52,226590,0
+ERII.US,D,20110127,000000,3.56,3.6,3.45,3.58,406677,0
+ERII.US,D,20110128,000000,3.5,3.56,3.38,3.38,726815,0
+ERII.US,D,20110131,000000,3.42,3.5,3.4,3.42,324280,0
+ERII.US,D,20110201,000000,3.47,3.62,3.44,3.54,335327,0
+ERII.US,D,20110202,000000,3.51,3.62,3.46,3.54,404620,0
+ERII.US,D,20110203,000000,3.52,3.66,3.49,3.65,243511,0
+ERII.US,D,20110204,000000,3.66,3.67,3.59,3.66,144447,0
+ERII.US,D,20110207,000000,3.65,3.7,3.58,3.66,263343,0
+ERII.US,D,20110208,000000,3.67,3.68,3.59,3.68,215984,0
+ERII.US,D,20110209,000000,3.67,3.67,3.51,3.54,191695,0
+ERII.US,D,20110210,000000,3.52,3.53,3.36,3.44,348025,0
+ERII.US,D,20110211,000000,3.43,3.48,3.4,3.42,414522,0
+ERII.US,D,20110214,000000,3.43,3.49,3.43,3.45,117087,0
+ERII.US,D,20110215,000000,3.42,3.46,3.33,3.42,133137,0
+ERII.US,D,20110216,000000,3.4,3.42,3.25,3.36,581166,0
+ERII.US,D,20110218,000000,3.36,3.43,3.35,3.41,125961,0
+ERII.US,D,20110222,000000,3.35,3.38,3.31,3.32,278225,0
+ERII.US,D,20110223,000000,3.32,3.33,3.2,3.27,211083,0
+ERII.US,D,20110224,000000,3.29,3.36,3.26,3.3,201285,0
+ERII.US,D,20110225,000000,3.3,3.34,3.29,3.31,181617,0
+ERII.US,D,20110228,000000,3.34,3.5,3.28,3.39,477955,0
+ERII.US,D,20110301,000000,3.44,3.44,3.38,3.4,281243,0
+ERII.US,D,20110302,000000,3.41,3.41,3.34,3.36,247324,0
+ERII.US,D,20110303,000000,3.37,3.44,3.36,3.44,172408,0
+ERII.US,D,20110304,000000,3.11,3.38,2.95,3.3,1078430,0
+ERII.US,D,20110307,000000,3.17,3.31,3.14,3.17,532587,0
+ERII.US,D,20110308,000000,3.15,3.21,3.1,3.16,365422,0
+ERII.US,D,20110309,000000,3.19,3.19,3.12,3.13,183354,0
+ERII.US,D,20110310,000000,3.11,3.12,2.97,3,380957,0
+ERII.US,D,20110311,000000,3,3.11,2.97,3.1,435006,0
+ERII.US,D,20110314,000000,3.04,3.06,2.95,3,223279,0
+ERII.US,D,20110315,000000,2.91,3.06,2.88,3.04,250153,0
+ERII.US,D,20110316,000000,3.04,3.11,3.04,3.09,304155,0
+ERII.US,D,20110317,000000,3.15,3.18,3.03,3.05,235558,0
+ERII.US,D,20110318,000000,3.1,3.11,3.02,3.11,226310,0
+ERII.US,D,20110321,000000,3.09,3.18,3.09,3.18,143574,0
+ERII.US,D,20110322,000000,3.17,3.45,3.17,3.4,437516,0
+ERII.US,D,20110323,000000,3.38,3.4,3.25,3.27,182750,0
+ERII.US,D,20110324,000000,3.26,3.35,3.26,3.28,209173,0
+ERII.US,D,20110325,000000,3.29,3.34,3.22,3.3,196281,0
+ERII.US,D,20110328,000000,3.32,3.32,3.21,3.23,155280,0
+ERII.US,D,20110329,000000,3.31,3.44,3.26,3.4,619536,0
+ERII.US,D,20110330,000000,3.43,3.48,3.32,3.37,1233330,0
+ERII.US,D,20110331,000000,3.39,3.4,3.14,3.18,430498,0
+ERII.US,D,20110401,000000,3.23,3.25,3.08,3.18,306263,0
+ERII.US,D,20110404,000000,3.19,3.29,3.16,3.19,211919,0
+ERII.US,D,20110405,000000,3.19,3.25,3.15,3.2,188649,0
+ERII.US,D,20110406,000000,3.2,3.28,3.13,3.2,269237,0
+ERII.US,D,20110407,000000,3.2,3.2,3.13,3.13,144077,0
+ERII.US,D,20110408,000000,3.15,3.15,3,3.04,230796,0
+ERII.US,D,20110411,000000,3.03,3.12,3.02,3.11,141854,0
+ERII.US,D,20110412,000000,3.05,3.3,3.05,3.25,300455,0
+ERII.US,D,20110413,000000,3.26,3.3,3.09,3.09,261291,0
+ERII.US,D,20110414,000000,3.06,3.16,3.05,3.13,115323,0
+ERII.US,D,20110415,000000,3.17,3.18,3.02,3.02,310111,0
+ERII.US,D,20110418,000000,3.01,3.06,2.84,2.85,788377,0
+ERII.US,D,20110419,000000,2.88,3.12,2.88,3.05,378855,0
+ERII.US,D,20110420,000000,3.1,3.21,3.02,3.21,982849,0
+ERII.US,D,20110421,000000,3.25,3.26,3.11,3.17,216866,0
+ERII.US,D,20110425,000000,3.19,3.19,3.1,3.12,132830,0
+ERII.US,D,20110426,000000,3.12,3.25,3.12,3.19,222881,0
+ERII.US,D,20110427,000000,3.2,3.25,3.15,3.18,223849,0
+ERII.US,D,20110428,000000,3.16,3.23,3.12,3.19,126481,0
+ERII.US,D,20110429,000000,3.2,3.21,3.05,3.09,196459,0
+ERII.US,D,20110502,000000,3.08,3.15,2.93,2.94,341194,0
+ERII.US,D,20110503,000000,2.94,3.02,2.9,2.92,170628,0
+ERII.US,D,20110504,000000,2.92,2.97,2.89,2.91,202048,0
+ERII.US,D,20110505,000000,2.91,2.97,2.88,2.88,162925,0
+ERII.US,D,20110506,000000,2.75,2.86,2.71,2.71,342691,0
+ERII.US,D,20110509,000000,2.71,2.79,2.7,2.77,408251,0
+ERII.US,D,20110510,000000,2.88,3,2.8,3,383738,0
+ERII.US,D,20110511,000000,2.99,3,2.88,2.91,221691,0
+ERII.US,D,20110512,000000,2.87,3.08,2.87,3.05,340378,0
+ERII.US,D,20110513,000000,3.1,3.1,2.9,2.91,156171,0
+ERII.US,D,20110516,000000,2.89,2.89,2.79,2.79,130846,0
+ERII.US,D,20110517,000000,2.72,2.9,2.71,2.88,199697,0
+ERII.US,D,20110518,000000,2.88,3.02,2.85,2.98,293153,0
+ERII.US,D,20110519,000000,3.01,3.06,2.93,2.98,249664,0
+ERII.US,D,20110520,000000,3,3.02,2.94,2.99,163302,0
+ERII.US,D,20110523,000000,2.96,2.96,2.75,2.75,273519,0
+ERII.US,D,20110524,000000,2.75,2.82,2.6,2.62,262908,0
+ERII.US,D,20110525,000000,2.6,2.74,2.6,2.66,115441,0
+ERII.US,D,20110526,000000,2.63,2.74,2.62,2.72,95850,0
+ERII.US,D,20110527,000000,2.75,2.79,2.7,2.73,78607,0
+ERII.US,D,20110531,000000,2.77,2.79,2.65,2.76,370372,0
+ERII.US,D,20110601,000000,2.73,2.8,2.58,2.58,194260,0
+ERII.US,D,20110602,000000,2.6,2.67,2.56,2.65,140429,0
+ERII.US,D,20110603,000000,2.59,2.62,2.47,2.49,298178,0
+ERII.US,D,20110606,000000,2.47,2.58,2.42,2.43,229361,0
+ERII.US,D,20110607,000000,2.45,2.55,2.39,2.39,167050,0
+ERII.US,D,20110608,000000,2.36,2.52,2.35,2.46,169871,0
+ERII.US,D,20110609,000000,2.47,2.54,2.35,2.4,136645,0
+ERII.US,D,20110610,000000,2.38,2.53,2.35,2.51,464523,0
+ERII.US,D,20110613,000000,2.54,2.65,2.48,2.59,164246,0
+ERII.US,D,20110614,000000,2.62,2.78,2.58,2.76,280732,0
+ERII.US,D,20110615,000000,2.68,2.87,2.67,2.81,232095,0
+ERII.US,D,20110616,000000,2.74,2.92,2.73,2.87,164080,0
+ERII.US,D,20110617,000000,2.9,2.9,2.71,2.89,965205,0
+ERII.US,D,20110620,000000,2.79,2.87,2.74,2.79,192503,0
+ERII.US,D,20110621,000000,2.82,2.9,2.71,2.86,219697,0
+ERII.US,D,20110622,000000,2.83,2.91,2.65,2.87,143698,0
+ERII.US,D,20110623,000000,2.82,2.93,2.77,2.86,152208,0
+ERII.US,D,20110624,000000,2.87,3.09,2.85,3.06,1695628,0
+ERII.US,D,20110627,000000,3.05,3.1,2.98,3.07,167889,0
+ERII.US,D,20110628,000000,3.14,3.4,3.14,3.38,925665,0
+ERII.US,D,20110629,000000,3.37,3.37,3.03,3.3,1696043,0
+ERII.US,D,20110630,000000,3.3,3.33,3.26,3.27,241310,0
+ERII.US,D,20110701,000000,3.23,3.3,3.22,3.3,202755,0
+ERII.US,D,20110705,000000,3.25,3.3,3.2,3.25,107072,0
+ERII.US,D,20110706,000000,3.24,3.25,3.1,3.14,223968,0
+ERII.US,D,20110707,000000,3.17,3.3,3.11,3.3,195276,0
+ERII.US,D,20110708,000000,3.2,3.28,3.15,3.18,113791,0
+ERII.US,D,20110711,000000,3.15,3.16,2.94,2.95,240269,0
+ERII.US,D,20110712,000000,2.98,3.05,2.95,3,135980,0
+ERII.US,D,20110713,000000,3.03,3.16,3.03,3.16,138997,0
+ERII.US,D,20110714,000000,3.12,3.17,3.04,3.06,137186,0
+ERII.US,D,20110715,000000,3.05,3.06,2.98,3.02,127381,0
+ERII.US,D,20110718,000000,3,3.25,2.96,3.11,233925,0
+ERII.US,D,20110719,000000,3.13,3.22,3.08,3.12,154936,0
+ERII.US,D,20110720,000000,3.1,3.29,3.09,3.2,307509,0
+ERII.US,D,20110721,000000,3.23,3.25,3.19,3.21,153793,0
+ERII.US,D,20110722,000000,3.17,3.19,3.06,3.09,72810,0
+ERII.US,D,20110725,000000,3.04,3.05,2.98,3,95606,0
+ERII.US,D,20110726,000000,2.99,3.08,2.98,3,93313,0
+ERII.US,D,20110727,000000,2.95,3.05,2.91,2.95,341433,0
+ERII.US,D,20110728,000000,2.94,3.15,2.82,2.94,257665,0
+ERII.US,D,20110729,000000,2.92,3.07,2.88,3.07,255696,0
+ERII.US,D,20110801,000000,3.03,3.09,2.89,2.9,273807,0
+ERII.US,D,20110802,000000,2.89,3.03,2.84,2.84,343511,0
+ERII.US,D,20110803,000000,2.93,3.04,2.84,3,361431,0
+ERII.US,D,20110804,000000,2.92,3.01,2.8,2.98,780900,0
+ERII.US,D,20110805,000000,2.8,2.89,2.75,2.78,466582,0
+ERII.US,D,20110808,000000,2.67,2.72,2.23,2.24,622802,0
+ERII.US,D,20110809,000000,2.3,2.56,2.25,2.5,512612,0
+ERII.US,D,20110810,000000,2.56,2.56,2.25,2.26,228652,0
+ERII.US,D,20110811,000000,2.25,2.46,2.21,2.38,322596,0
+ERII.US,D,20110812,000000,2.38,2.41,2.24,2.25,396087,0
+ERII.US,D,20110815,000000,2.27,2.45,2.27,2.33,182490,0
+ERII.US,D,20110816,000000,2.3,2.36,2.25,2.29,164743,0
+ERII.US,D,20110817,000000,2.26,2.34,2.25,2.25,163264,0
+ERII.US,D,20110818,000000,2.22,2.28,2.2,2.24,237881,0
+ERII.US,D,20110819,000000,2.15,2.25,2.09,2.15,180287,0
+ERII.US,D,20110822,000000,2.24,2.43,2.2,2.43,255130,0
+ERII.US,D,20110823,000000,2.47,2.68,2.42,2.68,386412,0
+ERII.US,D,20110824,000000,2.64,2.65,2.47,2.53,180375,0
+ERII.US,D,20110825,000000,2.56,2.59,2.47,2.52,175684,0
+ERII.US,D,20110826,000000,2.51,2.64,2.48,2.58,91917,0
+ERII.US,D,20110829,000000,2.54,2.78,2.54,2.76,238106,0
+ERII.US,D,20110830,000000,2.71,2.9,2.66,2.85,122833,0
+ERII.US,D,20110831,000000,2.86,2.92,2.54,2.56,227716,0
+ERII.US,D,20110901,000000,2.55,2.59,2.43,2.51,244154,0
+ERII.US,D,20110902,000000,2.59,2.59,2.35,2.48,196529,0
+ERII.US,D,20110906,000000,2.36,2.48,2.31,2.42,111130,0
+ERII.US,D,20110907,000000,2.46,2.52,2.46,2.51,233725,0
+ERII.US,D,20110908,000000,2.48,2.57,2.45,2.5,128794,0
+ERII.US,D,20110909,000000,2.46,2.51,2.38,2.49,176902,0
+ERII.US,D,20110912,000000,2.51,2.57,2.42,2.5,158985,0
+ERII.US,D,20110913,000000,2.51,2.61,2.5,2.59,121622,0
+ERII.US,D,20110914,000000,2.62,2.75,2.58,2.68,194378,0
+ERII.US,D,20110915,000000,2.67,2.67,2.49,2.53,207289,0
+ERII.US,D,20110916,000000,2.55,2.63,2.49,2.61,189007,0
+ERII.US,D,20110919,000000,2.56,2.59,2.48,2.54,149054,0
+ERII.US,D,20110920,000000,2.53,2.63,2.48,2.6,176737,0
+ERII.US,D,20110921,000000,2.68,2.78,2.59,2.65,239891,0
+ERII.US,D,20110922,000000,2.54,2.72,2.53,2.62,238466,0
+ERII.US,D,20110923,000000,2.62,2.88,2.53,2.86,334806,0
+ERII.US,D,20110926,000000,2.74,3.12,2.73,3.09,273517,0
+ERII.US,D,20110927,000000,3.02,3.12,2.85,2.9,293801,0
+ERII.US,D,20110928,000000,2.97,3.09,2.95,2.99,637017,0
+ERII.US,D,20110929,000000,3.08,3.15,2.92,3.1,1419392,0
+ERII.US,D,20110930,000000,3.05,3.1,2.97,3,492456,0
+ERII.US,D,20111003,000000,2.91,3.01,2.78,2.78,371249,0
+ERII.US,D,20111004,000000,2.76,2.96,2.68,2.94,294105,0
+ERII.US,D,20111005,000000,2.96,3.03,2.82,3.02,173353,0
+ERII.US,D,20111006,000000,3,3,2.89,2.93,224286,0
+ERII.US,D,20111007,000000,2.91,2.95,2.82,2.85,242820,0
+ERII.US,D,20111010,000000,2.91,3,2.83,3,292067,0
+ERII.US,D,20111011,000000,2.96,2.99,2.87,2.91,195374,0
+ERII.US,D,20111012,000000,2.94,3,2.87,2.91,302319,0
+ERII.US,D,20111013,000000,2.9,3.08,2.89,3.06,259126,0
+ERII.US,D,20111014,000000,3.09,3.15,2.98,3.08,178368,0
+ERII.US,D,20111017,000000,3.05,3.09,2.89,2.89,195833,0
+ERII.US,D,20111018,000000,2.86,3.14,2.83,3.04,245783,0
+ERII.US,D,20111019,000000,3.08,3.08,2.87,2.93,116449,0
+ERII.US,D,20111020,000000,2.88,3,2.87,2.93,126271,0
+ERII.US,D,20111021,000000,3.01,3.01,2.9,2.99,160189,0
+ERII.US,D,20111024,000000,3,3.16,2.9,3.16,173315,0
+ERII.US,D,20111025,000000,3.12,3.13,2.97,3.01,229239,0
+ERII.US,D,20111026,000000,3.08,3.12,3,3.08,172704,0
+ERII.US,D,20111027,000000,3.2,3.44,3.19,3.44,500800,0
+ERII.US,D,20111028,000000,3.43,3.5,3.27,3.27,221234,0
+ERII.US,D,20111031,000000,3.27,3.29,3.07,3.07,138641,0
+ERII.US,D,20111101,000000,2.99,3.13,2.96,3.01,300944,0
+ERII.US,D,20111102,000000,3.08,3.17,3,3.15,141383,0
+ERII.US,D,20111103,000000,3.2,3.23,3.06,3.17,160666,0
+ERII.US,D,20111104,000000,2.85,3.02,2.76,3,164469,0
+ERII.US,D,20111107,000000,2.96,3.02,2.85,3,156368,0
+ERII.US,D,20111108,000000,2.89,3.01,2.85,2.97,209837,0
+ERII.US,D,20111109,000000,2.87,2.87,2.61,2.67,532330,0
+ERII.US,D,20111110,000000,2.7,2.79,2.61,2.63,324302,0
+ERII.US,D,20111111,000000,2.69,2.69,2.57,2.62,227253,0
+ERII.US,D,20111114,000000,2.61,2.64,2.42,2.48,351359,0
+ERII.US,D,20111115,000000,2.45,2.55,2.45,2.53,148777,0
+ERII.US,D,20111116,000000,2.49,2.54,2.48,2.5,148369,0
+ERII.US,D,20111117,000000,2.48,2.54,2.45,2.52,102432,0
+ERII.US,D,20111118,000000,2.49,2.53,2.46,2.5,259058,0
+ERII.US,D,20111121,000000,2.45,2.52,2.43,2.5,148695,0
+ERII.US,D,20111122,000000,2.5,2.72,2.39,2.39,149501,0
+ERII.US,D,20111123,000000,2.33,2.4,2.25,2.27,247641,0
+ERII.US,D,20111125,000000,2.25,2.37,2.25,2.27,183076,0
+ERII.US,D,20111128,000000,2.35,2.57,2.34,2.54,243356,0
+ERII.US,D,20111129,000000,2.51,2.55,2.35,2.46,159806,0
+ERII.US,D,20111130,000000,2.57,2.92,2.48,2.88,573405,0
+ERII.US,D,20111201,000000,2.85,2.86,2.62,2.63,344551,0
+ERII.US,D,20111202,000000,2.64,2.67,2.57,2.63,75695,0
+ERII.US,D,20111205,000000,2.64,2.81,2.62,2.79,150320,0
+ERII.US,D,20111206,000000,2.78,2.8,2.65,2.74,131359,0
+ERII.US,D,20111207,000000,2.72,2.77,2.64,2.69,90502,0
+ERII.US,D,20111208,000000,2.66,2.68,2.5,2.52,132522,0
+ERII.US,D,20111209,000000,2.54,2.91,2.54,2.85,180383,0
+ERII.US,D,20111212,000000,2.79,2.91,2.71,2.89,156004,0
+ERII.US,D,20111213,000000,2.91,2.93,2.7,2.71,159053,0
+ERII.US,D,20111214,000000,2.76,2.81,2.66,2.8,190057,0
+ERII.US,D,20111215,000000,2.81,2.85,2.69,2.79,232985,0
+ERII.US,D,20111216,000000,2.83,2.89,2.58,2.63,696737,0
+ERII.US,D,20111219,000000,2.64,2.71,2.6,2.64,134407,0
+ERII.US,D,20111220,000000,2.7,2.8,2.61,2.72,270608,0
+ERII.US,D,20111221,000000,2.72,2.78,2.47,2.47,178088,0
+ERII.US,D,20111222,000000,2.48,2.58,2.48,2.52,250259,0
+ERII.US,D,20111223,000000,2.52,2.61,2.51,2.59,243486,0
+ERII.US,D,20111227,000000,2.57,2.6,2.55,2.57,88220,0
+ERII.US,D,20111228,000000,2.55,2.71,2.55,2.68,317038,0
+ERII.US,D,20111229,000000,2.68,2.84,2.68,2.73,1383517,0
+ERII.US,D,20111230,000000,2.75,2.78,2.55,2.58,327547,0
+ERII.US,D,20120103,000000,2.65,2.7,2.55,2.63,219134,0
+ERII.US,D,20120104,000000,2.6,2.62,2.56,2.59,196527,0
+ERII.US,D,20120105,000000,2.56,2.61,2.55,2.58,68930,0
+ERII.US,D,20120106,000000,2.57,2.6,2.5,2.52,130220,0
+ERII.US,D,20120109,000000,2.54,2.54,2.45,2.46,92619,0
+ERII.US,D,20120110,000000,2.47,2.61,2.47,2.57,78721,0
+ERII.US,D,20120111,000000,2.55,2.57,2.45,2.55,100684,0
+ERII.US,D,20120112,000000,2.55,2.61,2.47,2.61,95405,0
+ERII.US,D,20120113,000000,2.56,2.61,2.52,2.61,85376,0
+ERII.US,D,20120117,000000,2.63,2.63,2.52,2.54,113239,0
+ERII.US,D,20120118,000000,2.48,2.61,2.48,2.61,152148,0
+ERII.US,D,20120119,000000,2.58,2.61,2.56,2.59,56444,0
+ERII.US,D,20120120,000000,2.6,2.65,2.58,2.6,97018,0
+ERII.US,D,20120123,000000,2.63,2.65,2.56,2.6,91070,0
+ERII.US,D,20120124,000000,2.57,2.64,2.55,2.61,101944,0
+ERII.US,D,20120125,000000,2.61,2.69,2.61,2.66,79013,0
+ERII.US,D,20120126,000000,2.69,2.7,2.62,2.68,85444,0
+ERII.US,D,20120127,000000,2.66,2.69,2.62,2.68,97782,0
+ERII.US,D,20120130,000000,2.64,2.65,2.55,2.57,109650,0
+ERII.US,D,20120131,000000,2.6,2.62,2.45,2.48,216513,0
+ERII.US,D,20120201,000000,2.48,2.5,2.28,2.41,314353,0
+ERII.US,D,20120202,000000,2.41,2.41,2.3,2.33,118618,0
+ERII.US,D,20120203,000000,2.41,2.59,2.35,2.55,215601,0
+ERII.US,D,20120206,000000,2.51,2.56,2.44,2.52,111349,0
+ERII.US,D,20120207,000000,2.51,2.58,2.5,2.54,47613,0
+ERII.US,D,20120208,000000,2.53,2.55,2.46,2.51,91217,0
+ERII.US,D,20120209,000000,2.54,2.55,2.47,2.49,41733,0
+ERII.US,D,20120210,000000,2.45,2.5,2.4,2.41,83546,0
+ERII.US,D,20120213,000000,2.44,2.52,2.43,2.52,50371,0
+ERII.US,D,20120214,000000,2.5,2.51,2.37,2.41,70818,0
+ERII.US,D,20120215,000000,2.44,2.45,2.37,2.39,89241,0
+ERII.US,D,20120216,000000,2.41,2.48,2.38,2.46,68268,0
+ERII.US,D,20120217,000000,2.48,2.48,2.43,2.47,62668,0
+ERII.US,D,20120221,000000,2.46,2.48,2.36,2.39,71496,0
+ERII.US,D,20120222,000000,2.35,2.44,2.34,2.35,31740,0
+ERII.US,D,20120223,000000,2.4,2.47,2.36,2.42,72310,0
+ERII.US,D,20120224,000000,2.43,2.45,2.18,2.3,308925,0
+ERII.US,D,20120227,000000,2.27,2.5,2.21,2.5,318554,0
+ERII.US,D,20120228,000000,2.4,2.49,2.32,2.34,348112,0
+ERII.US,D,20120229,000000,2.28,2.4,2.1,2.15,3465358,0
+ERII.US,D,20120301,000000,2.2,2.27,2.02,2.19,497477,0
+ERII.US,D,20120302,000000,2.18,2.27,2.13,2.2,615501,0
+ERII.US,D,20120305,000000,2.19,2.21,2.16,2.2,158751,0
+ERII.US,D,20120306,000000,2.18,2.21,2.15,2.2,228985,0
+ERII.US,D,20120307,000000,2.21,2.3,2.21,2.28,266282,0
+ERII.US,D,20120308,000000,2.29,2.39,2.25,2.28,397140,0
+ERII.US,D,20120309,000000,2.3,2.42,2.3,2.36,392818,0
+ERII.US,D,20120312,000000,2.34,2.45,2.33,2.42,334462,0
+ERII.US,D,20120313,000000,2.44,2.44,2.36,2.37,356918,0
+ERII.US,D,20120314,000000,2.36,2.38,2.3,2.31,379895,0
+ERII.US,D,20120315,000000,2.31,2.33,2.18,2.19,310501,0
+ERII.US,D,20120316,000000,2.21,2.28,2.17,2.28,1258359,0
+ERII.US,D,20120319,000000,2.26,2.4,2.26,2.38,283134,0
+ERII.US,D,20120320,000000,2.35,2.38,2.22,2.23,317070,0
+ERII.US,D,20120321,000000,2.23,2.35,2.2,2.27,185335,0
+ERII.US,D,20120322,000000,2.21,2.25,2.15,2.15,598630,0
+ERII.US,D,20120323,000000,2.16,2.26,2.15,2.26,178233,0
+ERII.US,D,20120326,000000,2.28,2.28,2.21,2.22,228451,0
+ERII.US,D,20120327,000000,2.22,2.32,2.22,2.29,167521,0
+ERII.US,D,20120328,000000,2.29,2.34,2.28,2.31,194192,0
+ERII.US,D,20120329,000000,2.29,2.38,2.27,2.33,121707,0
+ERII.US,D,20120330,000000,2.35,2.37,2.3,2.3,145848,0
+ERII.US,D,20120402,000000,2.29,2.32,2.19,2.23,332719,0
+ERII.US,D,20120403,000000,2.21,2.25,2.16,2.17,233241,0
+ERII.US,D,20120404,000000,2.15,2.18,2.05,2.11,348526,0
+ERII.US,D,20120405,000000,2.1,2.21,2.09,2.15,163161,0
+ERII.US,D,20120409,000000,2.09,2.18,2.06,2.07,258321,0
+ERII.US,D,20120410,000000,2.01,2.09,2,2,346630,0
+ERII.US,D,20120411,000000,2.02,2.13,1.99,2.02,248600,0
+ERII.US,D,20120412,000000,2.01,2.05,1.95,1.97,224953,0
+ERII.US,D,20120413,000000,1.97,2.05,1.97,1.97,208488,0
+ERII.US,D,20120416,000000,1.98,2.06,1.97,2.05,362012,0
+ERII.US,D,20120417,000000,2.06,2.1,2.02,2.03,264697,0
+ERII.US,D,20120418,000000,2.02,2.03,1.98,2,365796,0
+ERII.US,D,20120419,000000,2,2.05,1.99,2,151294,0
+ERII.US,D,20120420,000000,2.05,2.08,2.03,2.04,189842,0
+ERII.US,D,20120423,000000,1.99,2.05,1.97,1.97,141956,0
+ERII.US,D,20120424,000000,1.97,2.01,1.97,2,313469,0
+ERII.US,D,20120425,000000,2.03,2.05,1.95,1.97,221266,0
+ERII.US,D,20120426,000000,1.96,2.06,1.96,2.04,245017,0
+ERII.US,D,20120427,000000,2,2.09,1.98,2.07,221867,0
+ERII.US,D,20120430,000000,2.05,2.11,2.05,2.1,295176,0
+ERII.US,D,20120501,000000,2.12,2.23,2.1,2.21,422415,0
+ERII.US,D,20120502,000000,2.18,2.38,2.15,2.37,423590,0
+ERII.US,D,20120503,000000,2.32,2.32,2.13,2.22,367040,0
+ERII.US,D,20120504,000000,2.21,2.35,2.17,2.23,345261,0
+ERII.US,D,20120507,000000,2.2,2.3,2.2,2.21,159890,0
+ERII.US,D,20120508,000000,2.11,2.2,2.11,2.15,260944,0
+ERII.US,D,20120509,000000,2.12,2.24,2.12,2.2,265351,0
+ERII.US,D,20120510,000000,2.22,2.22,2.16,2.18,182734,0
+ERII.US,D,20120511,000000,2.16,2.24,2.16,2.21,160040,0
+ERII.US,D,20120514,000000,2.18,2.24,2.17,2.2,434564,0
+ERII.US,D,20120515,000000,2.19,2.24,2.17,2.2,437890,0
+ERII.US,D,20120516,000000,2.21,2.23,2.19,2.2,312591,0
+ERII.US,D,20120517,000000,2.2,2.21,2.13,2.15,364932,0
+ERII.US,D,20120518,000000,2.14,2.16,2.14,2.15,246676,0
+ERII.US,D,20120521,000000,2.15,2.22,2.15,2.19,199990,0
+ERII.US,D,20120522,000000,2.18,2.24,2.17,2.2,197369,0
+ERII.US,D,20120523,000000,2.17,2.24,2.16,2.22,212581,0
+ERII.US,D,20120524,000000,2.21,2.24,2.18,2.2,106317,0
+ERII.US,D,20120525,000000,2.2,2.22,2.18,2.19,605446,0
+ERII.US,D,20120529,000000,2.2,2.26,2.19,2.2,221724,0
+ERII.US,D,20120530,000000,2.19,2.25,2.18,2.2,167832,0
+ERII.US,D,20120531,000000,2.2,2.26,2.13,2.24,941828,0
+ERII.US,D,20120601,000000,2.19,2.21,2.12,2.12,149686,0
+ERII.US,D,20120604,000000,2.13,2.18,2.05,2.07,158493,0
+ERII.US,D,20120605,000000,2.07,2.12,2.07,2.11,102199,0
+ERII.US,D,20120606,000000,2.12,2.12,2.08,2.1,86639,0
+ERII.US,D,20120607,000000,2.14,2.16,2.1,2.11,97905,0
+ERII.US,D,20120608,000000,2.1,2.18,2.07,2.17,82806,0
+ERII.US,D,20120611,000000,2.2,2.22,2.14,2.16,109744,0
+ERII.US,D,20120612,000000,2.17,2.32,2.15,2.32,148927,0
+ERII.US,D,20120613,000000,2.3,2.3,2.18,2.22,145665,0
+ERII.US,D,20120614,000000,2.23,2.36,2.21,2.36,116390,0
+ERII.US,D,20120615,000000,2.33,2.63,2.31,2.58,837233,0
+ERII.US,D,20120618,000000,2.54,2.56,2.45,2.47,233106,0
+ERII.US,D,20120619,000000,2.47,2.51,2.4,2.48,247781,0
+ERII.US,D,20120620,000000,2.48,2.5,2.32,2.48,86957,0
+ERII.US,D,20120621,000000,2.47,2.5,2.43,2.44,164290,0
+ERII.US,D,20120622,000000,2.45,2.53,2.45,2.52,501766,0
+ERII.US,D,20120625,000000,2.54,2.55,2.46,2.47,105261,0
+ERII.US,D,20120626,000000,2.48,2.51,2.27,2.49,113122,0
+ERII.US,D,20120627,000000,2.49,2.49,2.38,2.44,88841,0
+ERII.US,D,20120628,000000,2.43,2.45,2.3,2.32,112026,0
+ERII.US,D,20120629,000000,2.37,2.44,2.35,2.4,132719,0
+ERII.US,D,20120702,000000,2.41,2.45,2.36,2.44,182473,0
+ERII.US,D,20120703,000000,2.43,2.45,2.39,2.45,76699,0
+ERII.US,D,20120705,000000,2.45,2.48,2.45,2.46,97540,0
+ERII.US,D,20120706,000000,2.44,2.45,2.34,2.36,99542,0
+ERII.US,D,20120709,000000,2.34,2.41,2.33,2.35,58538,0
+ERII.US,D,20120710,000000,2.36,2.39,2.3,2.32,84807,0
+ERII.US,D,20120711,000000,2.32,2.43,2.31,2.42,80582,0
+ERII.US,D,20120712,000000,2.39,2.54,2.37,2.5,91208,0
+ERII.US,D,20120713,000000,2.51,2.57,2.47,2.49,76047,0
+ERII.US,D,20120716,000000,2.49,2.51,2.43,2.46,41400,0
+ERII.US,D,20120717,000000,2.48,2.5301,2.45,2.49,48230,0
+ERII.US,D,20120718,000000,2.5,2.56,2.48,2.51,74987,0
+ERII.US,D,20120719,000000,2.53,2.53,2.44,2.45,34176,0
+ERII.US,D,20120720,000000,2.43,2.44,2.41,2.41,49115,0
+ERII.US,D,20120723,000000,2.31,2.38,2.2,2.32,80380,0
+ERII.US,D,20120724,000000,2.32,2.32,2.24,2.24,57355,0
+ERII.US,D,20120725,000000,2.27,2.27,2.21,2.21,46858,0
+ERII.US,D,20120726,000000,2.24,2.32,2.23,2.31,37755,0
+ERII.US,D,20120727,000000,2.32,2.42,2.28,2.39,110818,0
+ERII.US,D,20120730,000000,2.39,2.42,2.35,2.36,27182,0
+ERII.US,D,20120731,000000,2.35,2.35,2.24,2.25,63038,0
+ERII.US,D,20120801,000000,2.29,2.29,2.1,2.1,164896,0
+ERII.US,D,20120802,000000,2.36,2.46,2.21,2.37,192813,0
+ERII.US,D,20120803,000000,2.39,2.45,2.32,2.45,177878,0
+ERII.US,D,20120806,000000,2.43,2.52,2.39,2.5,83962,0
+ERII.US,D,20120807,000000,2.51,2.52,2.49,2.51,128442,0
+ERII.US,D,20120808,000000,2.5,2.51,2.45,2.5,88156,0
+ERII.US,D,20120809,000000,2.47,2.5,2.43,2.44,61935,0
+ERII.US,D,20120810,000000,2.44,2.5,2.43,2.46,55894,0
+ERII.US,D,20120813,000000,2.45,2.5,2.45,2.5,49237,0
+ERII.US,D,20120814,000000,2.51,2.51,2.48,2.48,70876,0
+ERII.US,D,20120815,000000,2.46,2.49,2.45,2.49,38332,0
+ERII.US,D,20120816,000000,2.49,2.62,2.49,2.6,136234,0
+ERII.US,D,20120817,000000,2.59,2.73,2.59,2.73,132109,0
+ERII.US,D,20120820,000000,2.7,2.72,2.61,2.67,106155,0
+ERII.US,D,20120821,000000,2.7,2.74,2.62,2.64,129317,0
+ERII.US,D,20120822,000000,2.64,2.68,2.59,2.66,129768,0
+ERII.US,D,20120823,000000,2.67,2.67,2.59,2.61,95648,0
+ERII.US,D,20120824,000000,2.6,2.67,2.6,2.65,83804,0
+ERII.US,D,20120827,000000,2.66,2.69,2.58,2.58,77835,0
+ERII.US,D,20120828,000000,2.58,2.64,2.52,2.6,145512,0
+ERII.US,D,20120829,000000,2.61,2.61,2.54,2.55,100854,0
+ERII.US,D,20120830,000000,2.52,2.59,2.51,2.53,94454,0
+ERII.US,D,20120831,000000,2.56,2.56,2.5,2.52,75715,0
+ERII.US,D,20120904,000000,2.49,2.5,2.4,2.45,150752,0
+ERII.US,D,20120905,000000,2.48,2.49,2.41,2.43,150444,0
+ERII.US,D,20120906,000000,2.4,2.51,2.4,2.47,214618,0
+ERII.US,D,20120907,000000,2.49,2.5,2.455,2.47,134990,0
+ERII.US,D,20120910,000000,2.46,2.4801,2.4,2.42,120835,0
+ERII.US,D,20120911,000000,2.41,2.47,2.33,2.41,175341,0
+ERII.US,D,20120912,000000,2.41,2.53,2.37,2.5,595497,0
+ERII.US,D,20120913,000000,2.5,2.62,2.49,2.57,325001,0
+ERII.US,D,20120914,000000,2.57,2.67,2.52,2.66,301537,0
+ERII.US,D,20120917,000000,2.57,2.66,2.52,2.65,153300,0
+ERII.US,D,20120918,000000,2.64,2.645,2.59,2.6,90275,0
+ERII.US,D,20120919,000000,2.62,2.72,2.59,2.71,345820,0
+ERII.US,D,20120920,000000,2.7,2.82,2.6557,2.8,221110,0
+ERII.US,D,20120921,000000,2.84,2.85,2.7951,2.8,766419,0
+ERII.US,D,20120924,000000,2.8,2.92,2.75,2.84,109668,0
+ERII.US,D,20120925,000000,2.85,2.9,2.73,2.9,174318,0
+ERII.US,D,20120926,000000,2.89,2.9,2.85,2.87,87893,0
+ERII.US,D,20120927,000000,2.89,2.98,2.84,2.98,116845,0
+ERII.US,D,20120928,000000,2.96,2.98,2.8901,2.95,87482,0
+ERII.US,D,20121001,000000,2.97,2.98,2.85,2.86,56359,0
+ERII.US,D,20121002,000000,2.86,2.97,2.81,2.94,94649,0
+ERII.US,D,20121003,000000,2.97,2.98,2.91,2.96,299885,0
+ERII.US,D,20121004,000000,2.96,2.97,2.78,2.8,258959,0
+ERII.US,D,20121005,000000,2.8,2.975,2.8,2.94,144643,0
+ERII.US,D,20121008,000000,2.9,2.93,2.85,2.91,25779,0
+ERII.US,D,20121009,000000,2.92,2.92,2.7,2.72,130124,0
+ERII.US,D,20121010,000000,2.73,2.93,2.62,2.87,118230,0
+ERII.US,D,20121011,000000,2.9,3.13,2.8755,3.02,280868,0
+ERII.US,D,20121012,000000,3,3.01,2.95,2.99,49341,0
+ERII.US,D,20121015,000000,3,3.09,2.95,3.02,148851,0
+ERII.US,D,20121016,000000,3.05,3.23,3.05,3.21,207882,0
+ERII.US,D,20121017,000000,3.22,3.29,3.09,3.2,132064,0
+ERII.US,D,20121018,000000,3.2,3.2083,3,3.08,102089,0
+ERII.US,D,20121019,000000,3.06,3.07,3.01,3.0198,91885,0
+ERII.US,D,20121022,000000,3,3.08,2.96,2.99,79816,0
+ERII.US,D,20121023,000000,2.97,3.005,2.95,2.98,52622,0
+ERII.US,D,20121024,000000,3,3.08,2.98,3,86264,0
+ERII.US,D,20121025,000000,3.02,3.04,2.92,3.03,38933,0
+ERII.US,D,20121026,000000,3.03,3.09,2.97,3.05,128219,0
+ERII.US,D,20121031,000000,3.08,3.08,2.9,2.97,169368,0
+ERII.US,D,20121101,000000,2.96,3.08,2.91,2.99,187387,0
+ERII.US,D,20121102,000000,3,3.24,3,3.15,247660,0
+ERII.US,D,20121105,000000,3.17,3.17,2.98,3.08,122571,0
+ERII.US,D,20121106,000000,3.11,3.15,3.05,3.1,116300,0
+ERII.US,D,20121107,000000,3.06,3.06,2.88,2.88,109084,0
+ERII.US,D,20121108,000000,2.86,2.99,2.65,2.8,278363,0
+ERII.US,D,20121109,000000,2.77,3.01,2.75,2.83,137419,0
+ERII.US,D,20121112,000000,2.85,2.88,2.79,2.82,34178,0
+ERII.US,D,20121113,000000,2.8,2.81,2.66,2.67,66253,0
+ERII.US,D,20121114,000000,2.69,2.7696,2.47,2.51,104573,0
+ERII.US,D,20121115,000000,2.51,2.59,2.4,2.46,92604,0
+ERII.US,D,20121116,000000,2.44,2.49,2.4,2.48,114300,0
+ERII.US,D,20121119,000000,2.51,2.59,2.51,2.59,66564,0
+ERII.US,D,20121120,000000,2.59,3.37,2.5,2.87,500285,0
+ERII.US,D,20121121,000000,2.87,3,2.77,2.91,70386,0
+ERII.US,D,20121123,000000,2.91,3.19,2.87,3.17,120964,0
+ERII.US,D,20121126,000000,3.15,3.21,3.11,3.19,95550,0
+ERII.US,D,20121127,000000,3.2,3.24,3.03,3.14,104343,0
+ERII.US,D,20121128,000000,3.11,3.14,3.03,3.07,32601,0
+ERII.US,D,20121129,000000,3.09,3.14,3.0842,3.11,42667,0
+ERII.US,D,20121130,000000,3.14,3.14,3.04,3.12,79289,0
+ERII.US,D,20121203,000000,3.1156,3.26,3.1101,3.26,129808,0
+ERII.US,D,20121204,000000,3.21,3.45,3.16,3.45,179687,0
+ERII.US,D,20121205,000000,3.44,3.45,3.25,3.31,69822,0
+ERII.US,D,20121206,000000,3.25,3.35,3.2,3.35,32680,0
+ERII.US,D,20121207,000000,3.31,3.39,3.21,3.24,35331,0
+ERII.US,D,20121210,000000,3.22,3.26,3.2,3.24,63914,0
+ERII.US,D,20121211,000000,3.27,3.4,3.22,3.39,87465,0
+ERII.US,D,20121212,000000,3.39,3.4,3.28,3.28,64425,0
+ERII.US,D,20121213,000000,3.34,3.41,3.24,3.28,56554,0
+ERII.US,D,20121214,000000,3.26,3.31,3.2,3.28,106845,0
+ERII.US,D,20121217,000000,3.29,3.69,3.28,3.44,291737,0
+ERII.US,D,20121218,000000,3.44,3.57,3.36,3.43,184117,0
+ERII.US,D,20121219,000000,3.42,3.42,3.2,3.35,286133,0
+ERII.US,D,20121220,000000,3.32,3.36,3.27,3.3,329531,0
+ERII.US,D,20121221,000000,3.29,3.34,3.21,3.27,1543078,0
+ERII.US,D,20121224,000000,3.28,3.32,3.27,3.3,42970,0
+ERII.US,D,20121226,000000,3.3,3.34,3.29,3.3,188201,0
+ERII.US,D,20121227,000000,3.31,3.5,3.29,3.38,356900,0
+ERII.US,D,20121228,000000,3.36,3.49,3.3,3.33,89390,0
+ERII.US,D,20121231,000000,3.32,3.45,3.3,3.4,133964,0
+ERII.US,D,20130102,000000,3.41,3.5,3.36,3.42,249307,0
+ERII.US,D,20130103,000000,3.44,3.52,3.3,3.35,128958,0
+ERII.US,D,20130104,000000,3.37,3.48,3.31,3.42,104005,0
+ERII.US,D,20130107,000000,3.4,3.46,3.38,3.4,31511,0
+ERII.US,D,20130108,000000,3.39,3.49,3.38,3.47,47027,0
+ERII.US,D,20130109,000000,3.49,3.7,3.48,3.68,159449,0
+ERII.US,D,20130110,000000,3.71,3.76,3.59,3.73,149510,0
+ERII.US,D,20130111,000000,3.76,3.84,3.72,3.81,92321,0
+ERII.US,D,20130114,000000,3.81,3.94,3.75,3.91,153115,0
+ERII.US,D,20130115,000000,3.9,3.91,3.54,3.64,204020,0
+ERII.US,D,20130116,000000,3.62,3.71,3.62,3.67,125097,0
+ERII.US,D,20130117,000000,3.69,3.81,3.65,3.76,93942,0
+ERII.US,D,20130118,000000,3.77,3.77,3.62,3.7,103766,0
+ERII.US,D,20130122,000000,3.7,3.79,3.67,3.78,84848,0
+ERII.US,D,20130123,000000,3.8,3.8,3.66,3.66,61467,0
+ERII.US,D,20130124,000000,3.68,3.71,3.345,3.4,287643,0
+ERII.US,D,20130125,000000,3.41,3.6,3.36,3.52,97611,0
+ERII.US,D,20130128,000000,3.52,3.73,3.51,3.72,111127,0
+ERII.US,D,20130129,000000,3.72,3.781,3.6701,3.76,83884,0
+ERII.US,D,20130130,000000,3.76,3.85,3.64,3.65,101949,0
+ERII.US,D,20130131,000000,3.65,3.75,3.602,3.73,69597,0
+ERII.US,D,20130201,000000,3.8,3.85,3.7,3.83,117709,0
+ERII.US,D,20130204,000000,3.79,3.79,3.65,3.65,82868,0
+ERII.US,D,20130205,000000,3.66,3.71,3.6,3.67,57292,0
+ERII.US,D,20130206,000000,3.64,3.74,3.63,3.72,29451,0
+ERII.US,D,20130207,000000,3.72,3.74,3.65,3.68,52009,0
+ERII.US,D,20130208,000000,3.7,3.75,3.67,3.68,65683,0
+ERII.US,D,20130211,000000,3.68,3.73,3.65,3.72,43594,0
+ERII.US,D,20130212,000000,3.73,4,3.71,3.97,184839,0
+ERII.US,D,20130213,000000,3.98,3.981,3.78,3.83,55107,0
+ERII.US,D,20130214,000000,3.83,4.039,3.83,3.97,154905,0
+ERII.US,D,20130215,000000,4.07,4.08,3.95,4.05,333136,0
+ERII.US,D,20130219,000000,4.08,4.35,4.03,4.14,281771,0
+ERII.US,D,20130220,000000,4.18,4.3,4.13,4.13,158322,0
+ERII.US,D,20130221,000000,4.1,4.32,4,4.18,132869,0
+ERII.US,D,20130222,000000,4.23,4.47,4.23,4.47,203474,0
+ERII.US,D,20130225,000000,4.49,4.88,4.23,4.24,356710,0
+ERII.US,D,20130226,000000,4.26,4.35,4.2,4.28,92606,0
+ERII.US,D,20130227,000000,4.2501,4.4,4.2501,4.35,88042,0
+ERII.US,D,20130228,000000,4.33,5.13,4.33,4.92,1036196,0
+ERII.US,D,20130301,000000,4.94,4.94,4.5,4.58,425529,0
+ERII.US,D,20130304,000000,4.58,4.68,4.18,4.38,512078,0
+ERII.US,D,20130305,000000,4.4,4.98,4.3001,4.61,472492,0
+ERII.US,D,20130306,000000,4.65,4.72,4.55,4.59,166752,0
+ERII.US,D,20130307,000000,4.47,4.73,4.15,4.7,559056,0
+ERII.US,D,20130308,000000,4.75,4.8,4.0005,4.25,571219,0
+ERII.US,D,20130311,000000,4.05,4.17,3.87,3.92,745788,0
+ERII.US,D,20130312,000000,3.92,4.06,3.82,3.89,419861,0
+ERII.US,D,20130313,000000,3.89,3.92,3.65,3.74,668600,0
+ERII.US,D,20130314,000000,3.76,3.95,3.75,3.92,349129,0
+ERII.US,D,20130315,000000,3.93,4.05,3.86,3.88,719090,0
+ERII.US,D,20130318,000000,3.83,3.97,3.8,3.83,204858,0
+ERII.US,D,20130319,000000,3.8,3.81,3.51,3.54,373127,0
+ERII.US,D,20130320,000000,3.54,3.88,3.52,3.83,334036,0
+ERII.US,D,20130321,000000,3.81,3.91,3.75,3.9,233514,0
+ERII.US,D,20130322,000000,3.9,3.9,3.63,3.67,180188,0
+ERII.US,D,20130325,000000,3.73,4.115,3.73,3.93,390211,0
+ERII.US,D,20130326,000000,3.97,3.97,3.755,3.8,184142,0
+ERII.US,D,20130327,000000,3.8,3.8,3.61,3.62,200662,0
+ERII.US,D,20130328,000000,3.66,3.82,3.6,3.7,257529,0
+ERII.US,D,20130401,000000,3.71,3.81,3.56,3.61,162135,0
+ERII.US,D,20130402,000000,3.7,3.7,3.46,3.53,220773,0
+ERII.US,D,20130403,000000,3.55,3.64,3.42,3.6,226261,0
+ERII.US,D,20130404,000000,3.62,3.67,3.46,3.62,147381,0
+ERII.US,D,20130405,000000,3.53,3.56,3.41,3.49,129063,0
+ERII.US,D,20130408,000000,3.48,3.52,3.41,3.52,127114,0
+ERII.US,D,20130409,000000,3.54,3.54,3.36,3.41,176199,0
+ERII.US,D,20130410,000000,3.34,3.81,3.34,3.74,195396,0
+ERII.US,D,20130411,000000,3.75,3.81,3.521,3.59,130165,0
+ERII.US,D,20130412,000000,3.58,3.7,3.52,3.6,42927,0
+ERII.US,D,20130415,000000,3.56,3.68,3.31,3.37,209656,0
+ERII.US,D,20130416,000000,3.47,3.7,3.4,3.55,226479,0
+ERII.US,D,20130417,000000,3.52,3.52,3.26,3.27,232990,0
+ERII.US,D,20130418,000000,3.29,3.41,3.24,3.39,132440,0
+ERII.US,D,20130419,000000,3.39,3.499,3.27,3.39,122149,0
+ERII.US,D,20130422,000000,3.41,3.495,3.36,3.46,128619,0
+ERII.US,D,20130423,000000,3.5,3.87,3.5,3.64,205897,0
+ERII.US,D,20130424,000000,3.63,3.93,3.44,3.84,177207,0
+ERII.US,D,20130425,000000,3.84,3.84,3.55,3.62,159221,0
+ERII.US,D,20130426,000000,3.59,3.74,3.59,3.71,82667,0
+ERII.US,D,20130429,000000,3.72,3.76,3.621,3.68,73260,0
+ERII.US,D,20130430,000000,3.66,3.75,3.55,3.66,134763,0
+ERII.US,D,20130501,000000,3.63,3.65,3.46,3.48,176585,0
+ERII.US,D,20130502,000000,3.52,3.6899,3.49,3.67,101063,0
+ERII.US,D,20130503,000000,3.7,3.98,3.6,3.86,350229,0
+ERII.US,D,20130506,000000,3.86,3.86,3.66,3.74,81342,0
+ERII.US,D,20130507,000000,3.79,3.84,3.67,3.78,100479,0
+ERII.US,D,20130508,000000,3.77,3.86,3.75,3.83,126156,0
+ERII.US,D,20130509,000000,3.83,4.035,3.52,3.65,323032,0
+ERII.US,D,20130510,000000,3.65,3.85,3.52,3.57,208098,0
+ERII.US,D,20130513,000000,3.54,3.55,3.4799,3.5,203787,0
+ERII.US,D,20130514,000000,3.49,3.51,3.47,3.5,243499,0
+ERII.US,D,20130515,000000,3.5,3.81,3.5,3.8,194713,0
+ERII.US,D,20130516,000000,3.8,3.83,3.68,3.8,67656,0
+ERII.US,D,20130517,000000,3.82,3.9,3.76,3.83,132970,0
+ERII.US,D,20130520,000000,3.82,3.82,3.65,3.71,90190,0
+ERII.US,D,20130521,000000,3.71,3.79,3.7,3.72,92443,0
+ERII.US,D,20130522,000000,3.71,3.76,3.7,3.7,196090,0
+ERII.US,D,20130523,000000,3.67,3.76,3.5896,3.69,160525,0
+ERII.US,D,20130524,000000,3.65,3.75,3.65,3.72,52364,0
+ERII.US,D,20130528,000000,3.78,4.04,3.75,4,190721,0
+ERII.US,D,20130529,000000,3.91,4,3.89,3.95,120992,0
+ERII.US,D,20130530,000000,3.96,4.04,3.89,4.03,144767,0
+ERII.US,D,20130531,000000,4,4.17,4,4.13,154505,0
+ERII.US,D,20130603,000000,4.1,4.3,4.03,4.26,295592,0
+ERII.US,D,20130604,000000,4.26,4.3,3.87,4.03,291434,0
+ERII.US,D,20130605,000000,4.01,4.02,3.82,3.93,118395,0
+ERII.US,D,20130606,000000,3.94,3.98,3.88,3.95,76545,0
+ERII.US,D,20130607,000000,4,4.02,3.915,4,93624,0
+ERII.US,D,20130610,000000,4.05,4.06,3.981,4.06,84419,0
+ERII.US,D,20130611,000000,3.98,4.19,3.98,4.09,51904,0
+ERII.US,D,20130612,000000,4.12,4.19,4.01,4.01,75019,0
+ERII.US,D,20130613,000000,4.01,4.19,3.91,4.18,118970,0
+ERII.US,D,20130614,000000,4.19,4.19,3.91,3.96,116459,0
+ERII.US,D,20130617,000000,4.01,4.2,3.99,4.19,100201,0
+ERII.US,D,20130618,000000,4.25,4.4,4.19,4.37,335418,0
+ERII.US,D,20130619,000000,4.36,4.39,4.25,4.28,173894,0
+ERII.US,D,20130620,000000,4.21,4.21,3.87,3.97,217967,0
+ERII.US,D,20130621,000000,3.97,4.45,3.96,4.37,1191659,0
+ERII.US,D,20130624,000000,4.24,4.5,4.1001,4.36,314591,0
+ERII.US,D,20130625,000000,4.43,4.49,4.24,4.32,129029,0
+ERII.US,D,20130626,000000,4.33,4.33,4.12,4.12,123641,0
+ERII.US,D,20130627,000000,4.17,4.4,4.14,4.3,196802,0
+ERII.US,D,20130628,000000,4.28,4.34,4.13,4.13,966514,0
+ERII.US,D,20130701,000000,4.13,4.285,4.01,4.21,106349,0
+ERII.US,D,20130702,000000,4.18,4.3,4.07,4.28,100518,0
+ERII.US,D,20130703,000000,4.24,4.32,4.13,4.27,44042,0
+ERII.US,D,20130705,000000,4.285,4.39,4.222,4.33,82230,0
+ERII.US,D,20130708,000000,4.33,4.4,4.24,4.3,131151,0
+ERII.US,D,20130709,000000,4.32,4.35,4.111,4.14,146055,0
+ERII.US,D,20130710,000000,4.14,4.19,3.99,4.08,217002,0
+ERII.US,D,20130711,000000,4.15,4.19,4.03,4.17,199086,0
+ERII.US,D,20130712,000000,4.17,4.36,4.14,4.34,151342,0
+ERII.US,D,20130715,000000,4.38,4.5,4.31,4.38,224027,0
+ERII.US,D,20130716,000000,4.41,4.45,4.3,4.4,282951,0
+ERII.US,D,20130717,000000,4.43,4.43,4.225,4.27,125441,0
+ERII.US,D,20130718,000000,4.28,4.39,4.16,4.29,72050,0
+ERII.US,D,20130719,000000,4.3,4.3799,4.1701,4.28,98446,0
+ERII.US,D,20130722,000000,4.27,4.4169,4.21,4.36,125298,0
+ERII.US,D,20130723,000000,4.38,4.42,4.27,4.28,73186,0
+ERII.US,D,20130724,000000,4.33,4.39,4.23,4.32,80904,0
+ERII.US,D,20130725,000000,4.32,4.53,4.31,4.5,125042,0
+ERII.US,D,20130726,000000,4.44,4.55,4.35,4.44,94750,0
+ERII.US,D,20130729,000000,4.41,4.44,4.18,4.19,86277,0
+ERII.US,D,20130730,000000,4.21,4.34,4.2,4.24,76913,0
+ERII.US,D,20130731,000000,4.28,4.45,4.26,4.37,206966,0
+ERII.US,D,20130801,000000,4.75,4.75,4.35,4.41,308355,0
+ERII.US,D,20130802,000000,4.42,4.479,4.34,4.43,82427,0
+ERII.US,D,20130805,000000,4.4,4.6499,4.36,4.64,114085,0
+ERII.US,D,20130806,000000,4.71,4.74,4.58,4.71,116459,0
+ERII.US,D,20130807,000000,4.7,4.84,4.67,4.81,129179,0
+ERII.US,D,20130808,000000,4.9,5,4.7701,4.97,233432,0
+ERII.US,D,20130809,000000,5,5,4.801,4.94,127577,0
+ERII.US,D,20130812,000000,4.86,5,4.86,4.99,146033,0
+ERII.US,D,20130813,000000,4.99,5,4.92,4.95,35449,0
+ERII.US,D,20130814,000000,4.92,4.97,4.83,4.88,68449,0
+ERII.US,D,20130815,000000,4.8,5.05,4.69,4.99,306072,0
+ERII.US,D,20130816,000000,4.96,5,4.77,4.77,140893,0
+ERII.US,D,20130819,000000,4.72,5.1,4.72,4.89,116679,0
+ERII.US,D,20130820,000000,4.9,5.08,4.82,5,132252,0
+ERII.US,D,20130821,000000,4.99,5,4.78,4.85,158648,0
+ERII.US,D,20130822,000000,4.91,5.19,4.91,5.12,222447,0
+ERII.US,D,20130823,000000,5.13,5.73,5.13,5.69,466666,0
+ERII.US,D,20130826,000000,5.76,6,5.671,5.84,421130,0
+ERII.US,D,20130827,000000,5.76,5.87,5.21,5.35,324297,0
+ERII.US,D,20130828,000000,5.35,5.43,5.08,5.27,1076620,0
+ERII.US,D,20130829,000000,5.27,5.31,5.05,5.17,297497,0
+ERII.US,D,20130830,000000,5.13,5.17,4.91,5.11,202974,0
+ERII.US,D,20130903,000000,5.23,5.47,5.12,5.43,586396,0
+ERII.US,D,20130904,000000,5.46,5.63,5.31,5.49,234196,0
+ERII.US,D,20130905,000000,5.51,5.54,5.18,5.26,300798,0
+ERII.US,D,20130906,000000,5.35,5.61,5.14,5.55,387396,0
+ERII.US,D,20130909,000000,5.95,6.38,5.88,6.28,963744,0
+ERII.US,D,20130910,000000,6.35,6.35,5.81,5.88,784163,0
+ERII.US,D,20130911,000000,5.9,6.32,5.82,6.16,428685,0
+ERII.US,D,20130912,000000,6.14,6.23,6.03,6.07,208490,0
+ERII.US,D,20130913,000000,6.1,6.2,6.04,6.1,238567,0
+ERII.US,D,20130916,000000,6.17,6.25,6.06,6.08,166857,0
+ERII.US,D,20130917,000000,6.09,6.3,6.07,6.3,242283,0
+ERII.US,D,20130918,000000,6.29,6.83,6.25,6.75,434463,0
+ERII.US,D,20130919,000000,6.72,6.85,6.7,6.77,453107,0
+ERII.US,D,20130920,000000,6.8,7.75,6.77,7.67,1398165,0
+ERII.US,D,20130923,000000,7.67,7.67,6.85,7.07,775234,0
+ERII.US,D,20130924,000000,7.1,7.22,7.02,7.03,397400,0
+ERII.US,D,20130925,000000,7.02,7.14,7,7.01,274500,0
+ERII.US,D,20130926,000000,7.01,7.39,7,7.32,324200,0
+ERII.US,D,20130927,000000,7.15,7.23,7.04,7.12,519875,0
+ERII.US,D,20130930,000000,7.03,7.31,7,7.24,821574,0
+ERII.US,D,20131001,000000,7.25,7.44,7.13,7.4,552964,0
+ERII.US,D,20131002,000000,7.44,7.55,7.28,7.36,263294,0
+ERII.US,D,20131003,000000,7.32,7.36,6.68,6.85,655900,0
+ERII.US,D,20131004,000000,6.83,6.96,6.62,6.76,419200,0
+ERII.US,D,20131007,000000,6.6,6.88,6.6,6.78,259475,0
+ERII.US,D,20131008,000000,6.76,6.85,6.28,6.34,549900,0
+ERII.US,D,20131009,000000,6.3,6.33,5.8,5.98,1046100,0
+ERII.US,D,20131010,000000,6.1,6.3,5.97,6.2,620300,0
+ERII.US,D,20131011,000000,6.2,6.25,6.03,6.19,522030,0
+ERII.US,D,20131014,000000,6.17,6.31,6.02,6.26,309800,0
+ERII.US,D,20131015,000000,6.25,6.51,6.21,6.24,387727,0
+ERII.US,D,20131016,000000,6.29,6.43,6.25,6.31,220983,0
+ERII.US,D,20131017,000000,6.28,6.52,6.25,6.47,238400,0
+ERII.US,D,20131018,000000,6.55,6.72,6.46,6.69,340400,0
+ERII.US,D,20131021,000000,6.73,6.86,6.69,6.73,276100,0
+ERII.US,D,20131022,000000,6.79,6.86,6.52,6.61,316300,0
+ERII.US,D,20131023,000000,6.56,6.66,6.33,6.42,235700,0
+ERII.US,D,20131024,000000,6.44,6.45,6.21,6.25,246500,0
+ERII.US,D,20131025,000000,6.28,6.33,6.15,6.29,188800,0
+ERII.US,D,20131028,000000,6.3,6.31,5.98,6.13,327400,0
+ERII.US,D,20131029,000000,6.14,6.32,6.14,6.32,213000,0
+ERII.US,D,20131030,000000,6.35,6.44,6.18,6.21,399900,0
+ERII.US,D,20131031,000000,6.23,6.23,5.81,5.85,557538,0
+ERII.US,D,20131101,000000,5.83,6.11,5.8,6.04,342600,0
+ERII.US,D,20131104,000000,6.11,6.11,5.78,5.8,388400,0
+ERII.US,D,20131105,000000,5.75,5.87,5.6503,5.86,192634,0
+ERII.US,D,20131106,000000,5.9,5.9,5.46,5.59,424600,0
+ERII.US,D,20131107,000000,5.1,5.33,4.74,4.74,1356700,0
+ERII.US,D,20131108,000000,4.79,5.18,4.69,5.1,532600,0
+ERII.US,D,20131111,000000,5.11,5.11,4.85,4.86,438790,0
+ERII.US,D,20131112,000000,4.8,4.835,4.56,4.69,601468,0
+ERII.US,D,20131113,000000,4.63,4.86,4.6,4.81,402694,0
+ERII.US,D,20131114,000000,4.8,5.18,4.73,4.81,467800,0
+ERII.US,D,20131115,000000,4.8,4.85,4.73,4.79,302400,0
+ERII.US,D,20131118,000000,4.82,4.9,4.74,4.79,389500,0
+ERII.US,D,20131119,000000,4.78,4.82,4.68,4.69,358600,0
+ERII.US,D,20131120,000000,4.74,4.79,4.65,4.71,361100,0
+ERII.US,D,20131121,000000,4.74,4.79,4.71,4.74,252700,0
+ERII.US,D,20131122,000000,4.76,4.83,4.72,4.8,522500,0
+ERII.US,D,20131125,000000,4.9,4.91,4.73,4.79,357800,0
+ERII.US,D,20131126,000000,4.77,4.86,4.73,4.82,325200,0
+ERII.US,D,20131127,000000,4.84,5.01,4.78,4.97,562100,0
+ERII.US,D,20131129,000000,4.99,5.02,4.92,4.95,167690,0
+ERII.US,D,20131202,000000,4.96,5.1,4.9,5.01,532900,0
+ERII.US,D,20131203,000000,5.02,5.14,4.93,5.04,843600,0
+ERII.US,D,20131204,000000,5.06,5.2,4.99,5.06,545136,0
+ERII.US,D,20131205,000000,5.05,5.22,5,5.07,425462,0
+ERII.US,D,20131206,000000,5.2,5.2,4.98,5.11,524000,0
+ERII.US,D,20131209,000000,5.15,5.15,4.93,5,500700,0
+ERII.US,D,20131210,000000,4.93,5.04,4.93,4.99,374700,0
+ERII.US,D,20131211,000000,5,5.04,4.81,4.94,436300,0
+ERII.US,D,20131212,000000,4.92,5.1,4.82,5.04,559600,0
+ERII.US,D,20131213,000000,5.06,5.14,4.86,4.95,424300,0
+ERII.US,D,20131216,000000,4.99,5.11,4.9,5.11,645400,0
+ERII.US,D,20131217,000000,5.11,5.45,5.06,5.38,1045286,0
+ERII.US,D,20131218,000000,5.4,5.56,5.26,5.5,662800,0
+ERII.US,D,20131219,000000,5.45,5.49,5.3,5.31,529100,0
+ERII.US,D,20131220,000000,5.32,5.5,5.21,5.46,2389900,0
+ERII.US,D,20131223,000000,5.56,5.68,5.5,5.64,483900,0
+ERII.US,D,20131224,000000,5.62,5.64,5.51,5.52,182896,0
+ERII.US,D,20131226,000000,5.3,5.81,5.25,5.56,869500,0
+ERII.US,D,20131227,000000,5.33,5.65,5.33,5.56,518300,0
+ERII.US,D,20131230,000000,5.59,5.84,5.57,5.77,645600,0
+ERII.US,D,20131231,000000,5.76,5.77,5.55,5.55,1199369,0
+ERII.US,D,20140102,000000,5.54,5.54,5.25,5.37,575495,0
+ERII.US,D,20140103,000000,5.36,5.42,5.24,5.39,649676,0
+ERII.US,D,20140106,000000,5.45,5.61,5.35,5.45,509200,0
+ERII.US,D,20140107,000000,5.47,5.54,5.3,5.45,461200,0
+ERII.US,D,20140108,000000,5.43,5.55,5.33,5.42,196200,0
+ERII.US,D,20140109,000000,5.49,5.49,5.26,5.36,297300,0
+ERII.US,D,20140110,000000,5.43,5.46,5.22,5.4,354700,0
+ERII.US,D,20140113,000000,5.34,5.39,4.96,4.99,701200,0
+ERII.US,D,20140114,000000,5.04,5.2,4.92,5.01,486900,0
+ERII.US,D,20140115,000000,5.04,5.2,4.94,5.04,161200,0
+ERII.US,D,20140116,000000,5.03,5.05,4.89,5,235100,0
+ERII.US,D,20140117,000000,5,5.05,4.93,4.98,283300,0
+ERII.US,D,20140121,000000,4.99,5.04,4.74,4.78,540700,0
+ERII.US,D,20140122,000000,4.76,4.76,4.39,4.47,934100,0
+ERII.US,D,20140123,000000,4.41,4.48,4.12,4.15,1114300,0
+ERII.US,D,20140124,000000,4.04,4.1,3.91,4.05,645496,0
+ERII.US,D,20140127,000000,4.05,4.19,3.96,4.05,563300,0
+ERII.US,D,20140128,000000,4.05,4.18,3.97,4.14,686414,0
+ERII.US,D,20140129,000000,4.12,4.54,4.05,4.08,821000,0
+ERII.US,D,20140130,000000,4.24,4.66,4.23,4.44,763400,0
+ERII.US,D,20140131,000000,4.38,4.39,4.23,4.28,382725,0
+ERII.US,D,20140203,000000,4.32,4.44,4.05,4.05,519614,0
+ERII.US,D,20140204,000000,4.12,4.17,4,4.04,377796,0
+ERII.US,D,20140205,000000,4.04,4.0991,3.93,4.06,309269,0
+ERII.US,D,20140206,000000,4.07,4.3374,4.07,4.11,688466,0
+ERII.US,D,20140207,000000,4.07,4.1,3.82,4.05,472844,0
+ERII.US,D,20140210,000000,4.01,4.14,3.9,3.98,336292,0
+ERII.US,D,20140211,000000,3.98,4.04,3.9,3.98,437926,0
+ERII.US,D,20140212,000000,3.98,4.3,3.96,4.28,469428,0
+ERII.US,D,20140213,000000,4.25,4.3,4.15,4.27,200245,0
+ERII.US,D,20140214,000000,4.28,4.39,4.211,4.36,317925,0
+ERII.US,D,20140218,000000,4.52,4.69,4.44,4.59,533914,0
+ERII.US,D,20140219,000000,4.6,4.6,4.36,4.4,453573,0
+ERII.US,D,20140220,000000,4.45,4.75,4.34,4.65,632583,0
+ERII.US,D,20140221,000000,4.65,5,4.53,4.56,690929,0
+ERII.US,D,20140224,000000,4.58,4.62,4.49,4.55,422188,0
+ERII.US,D,20140225,000000,4.53,4.55,4.37,4.42,288218,0
+ERII.US,D,20140226,000000,4.42,4.64,4.41,4.58,284833,0
+ERII.US,D,20140227,000000,4.53,4.72,4.53,4.56,291947,0
+ERII.US,D,20140228,000000,4.6,4.63,4.45,4.48,412265,0
+ERII.US,D,20140303,000000,4.45,4.59,4.29,4.47,214565,0
+ERII.US,D,20140304,000000,4.55,4.97,4.5,4.81,677711,0
+ERII.US,D,20140305,000000,4.78,4.81,4.66,4.75,686071,0
+ERII.US,D,20140306,000000,5.65,6.98,5.57,6.49,7630628,0
+ERII.US,D,20140307,000000,5.91,6.17,5.65,5.98,3271255,0
+ERII.US,D,20140310,000000,6.14,6.15,5.91,6.09,955326,0
+ERII.US,D,20140311,000000,6.2,6.21,5.82,5.87,914213,0
+ERII.US,D,20140312,000000,5.75,6.01,5.75,6,668261,0
+ERII.US,D,20140313,000000,5.99,6.06,5.64,5.78,739600,0
+ERII.US,D,20140314,000000,5.73,5.88,5.62,5.69,351308,0
+ERII.US,D,20140317,000000,5.76,5.95,5.75,5.85,498900,0
+ERII.US,D,20140318,000000,5.83,6.04,5.81,5.87,636728,0
+ERII.US,D,20140319,000000,5.9,5.989,5.66,5.73,424067,0
+ERII.US,D,20140320,000000,5.75,5.85,5.65,5.78,278046,0
+ERII.US,D,20140321,000000,5.83,5.85,5.56,5.58,627667,0
+ERII.US,D,20140324,000000,5.62,5.7,5.26,5.5,698642,0
+ERII.US,D,20140325,000000,5.55,5.65,5.36,5.54,433913,0
+ERII.US,D,20140326,000000,5.59,5.59,5.38,5.41,822300,0
+ERII.US,D,20140327,000000,5.4,5.43,5.16,5.27,434847,0
+ERII.US,D,20140328,000000,5.28,5.37,5.14,5.27,529055,0
+ERII.US,D,20140331,000000,5.32,5.48,5.23,5.32,387890,0
+ERII.US,D,20140401,000000,5.33,5.42,5.2,5.35,423353,0
+ERII.US,D,20140402,000000,5.4,5.425,5.27,5.38,332180,0
+ERII.US,D,20140403,000000,5.41,5.42,5.17,5.26,636762,0
+ERII.US,D,20140404,000000,5.28,5.28,4.92,5.05,730606,0
+ERII.US,D,20140407,000000,5.01,5.08,4.75,4.85,896198,0
+ERII.US,D,20140408,000000,4.85,5.05,4.77,4.92,295580,0
+ERII.US,D,20140409,000000,4.92,5.24,4.92,5.2,647158,0
+ERII.US,D,20140410,000000,5.17,5.17,4.89,4.97,376178,0
+ERII.US,D,20140411,000000,4.89,5.06,4.83,4.85,343696,0
+ERII.US,D,20140414,000000,4.9,4.93,4.75,4.82,280646,0
+ERII.US,D,20140415,000000,4.83,4.94,4.6,4.86,367141,0
+ERII.US,D,20140416,000000,4.89,4.96,4.76,4.94,248880,0
+ERII.US,D,20140417,000000,4.91,5.06,4.83,5.04,201368,0
+ERII.US,D,20140421,000000,5.02,5.048,4.805,4.955,294127,0
+ERII.US,D,20140422,000000,4.95,5.18,4.87,5.18,262840,0
+ERII.US,D,20140423,000000,5.11,5.18,4.851,4.94,352825,0
+ERII.US,D,20140424,000000,4.97,5.02,4.803,4.96,258952,0
+ERII.US,D,20140425,000000,4.95,4.99,4.92,4.95,347861,0
+ERII.US,D,20140428,000000,4.98,5.06,4.8,4.96,407524,0
+ERII.US,D,20140429,000000,4.98,5,4.81,4.96,290585,0
+ERII.US,D,20140430,000000,4.95,5.12,4.95,5.11,519051,0
+ERII.US,D,20140501,000000,5.11,5.2,4.94,5.14,309379,0
+ERII.US,D,20140502,000000,5.14,5.4,5.06,5.37,405615,0
+ERII.US,D,20140505,000000,5.31,5.41,5.21,5.4,370117,0
+ERII.US,D,20140506,000000,5.39,5.59,5.29,5.4,442533,0
+ERII.US,D,20140507,000000,5.4,5.4,4.96,5.05,600474,0
+ERII.US,D,20140508,000000,4.55,4.76,4.36,4.43,1506249,0
+ERII.US,D,20140509,000000,4.4,4.61,4.26,4.61,507016,0
+ERII.US,D,20140512,000000,4.63,4.85,4.63,4.72,438816,0
+ERII.US,D,20140513,000000,4.88,4.88,4.54,4.63,385897,0
+ERII.US,D,20140514,000000,4.6,4.6,4.33,4.33,267610,0
+ERII.US,D,20140515,000000,4.32,4.33,4.14,4.27,336968,0
+ERII.US,D,20140516,000000,4.25,4.33,4.1,4.33,237939,0
+ERII.US,D,20140519,000000,4.3,4.6495,4.29,4.59,253045,0
+ERII.US,D,20140520,000000,4.63,4.66,4.35,4.59,213503,0
+ERII.US,D,20140521,000000,4.57,4.66,4.46,4.52,133009,0
+ERII.US,D,20140522,000000,4.7,4.88,4.61,4.87,258714,0
+ERII.US,D,20140523,000000,4.86,4.94,4.66,4.9,247964,0
+ERII.US,D,20140527,000000,5,5.15,4.92,5.12,238427,0
+ERII.US,D,20140528,000000,5.1,5.12,5,5.11,146222,0
+ERII.US,D,20140529,000000,5.3,5.3,5.06,5.23,234150,0
+ERII.US,D,20140530,000000,5.25,5.25,5.08,5.18,162548,0
+ERII.US,D,20140602,000000,5.22,5.5,5.22,5.42,377046,0
+ERII.US,D,20140603,000000,5.41,5.48,5.23,5.39,204524,0
+ERII.US,D,20140604,000000,5.36,5.62,5.35,5.56,324069,0
+ERII.US,D,20140605,000000,5.61,5.69,5.52,5.58,299003,0
+ERII.US,D,20140606,000000,5.69,5.7012,5.51,5.69,225677,0
+ERII.US,D,20140609,000000,5.68,5.81,5.5,5.79,331959,0
+ERII.US,D,20140610,000000,5.8,5.8,5.61,5.71,230400,0
+ERII.US,D,20140611,000000,5.68,5.81,5.5,5.73,181619,0
+ERII.US,D,20140612,000000,5.74,5.78,5.564,5.7,192813,0
+ERII.US,D,20140613,000000,5.75,5.88,5.65,5.83,219447,0
+ERII.US,D,20140616,000000,5.87,5.96,5.7,5.75,181996,0
+ERII.US,D,20140617,000000,5.77,6.1,5.76,6.07,411635,0
+ERII.US,D,20140618,000000,6.12,6.18,5.85,6.15,325050,0
+ERII.US,D,20140619,000000,6.16,6.18,5.85,5.89,292266,0
+ERII.US,D,20140620,000000,5.95,5.98,5.76,5.91,575662,0
+ERII.US,D,20140623,000000,5.91,5.91,5.41,5.5,467240,0
+ERII.US,D,20140624,000000,5.41,5.41,4.9408,5.1,1276461,0
+ERII.US,D,20140625,000000,5,5.32,4.96,5.3,309913,0
+ERII.US,D,20140626,000000,5.29,5.49,5.25,5.44,267897,0
+ERII.US,D,20140627,000000,5.37,5.57,5.2275,5.48,1180178,0
+ERII.US,D,20140630,000000,5.45,5.48,4.88,4.92,556406,0
+ERII.US,D,20140701,000000,4.874,5.147,4.83,5.07,433103,0
+ERII.US,D,20140702,000000,4.96,5.12,4.86,4.88,205000,0
+ERII.US,D,20140703,000000,4.87,4.94,4.75,4.91,164944,0
+ERII.US,D,20140707,000000,4.86,4.9,4.61,4.64,304079,0
+ERII.US,D,20140708,000000,4.5,4.63,4.47,4.54,321284,0
+ERII.US,D,20140709,000000,4.58,4.762,4.52,4.66,251592,0
+ERII.US,D,20140710,000000,4.55,4.73,4.51,4.59,217359,0
+ERII.US,D,20140711,000000,4.59,4.8,4.57,4.65,188644,0
+ERII.US,D,20140714,000000,4.73,4.82,4.63,4.79,199582,0
+ERII.US,D,20140715,000000,4.8,4.86,4.54,4.57,171259,0
+ERII.US,D,20140716,000000,4.63,4.7,4.52,4.63,246926,0
+ERII.US,D,20140717,000000,4.55,4.69,4.53,4.56,180323,0
+ERII.US,D,20140718,000000,4.55,4.65,4.51,4.56,165983,0
+ERII.US,D,20140721,000000,4.53,4.61,4.4501,4.58,131962,0
+ERII.US,D,20140722,000000,4.61,4.9,4.58,4.81,256324,0
+ERII.US,D,20140723,000000,4.81,4.845,4.53,4.58,174095,0
+ERII.US,D,20140724,000000,4.6,4.65,4.53,4.54,127244,0
+ERII.US,D,20140725,000000,4.52,4.6,4.49,4.58,149590,0
+ERII.US,D,20140728,000000,4.56,4.62,4.48,4.55,116145,0
+ERII.US,D,20140729,000000,4.55,4.611,4.48,4.5,156296,0
+ERII.US,D,20140730,000000,4.5,4.61,4.48,4.59,115388,0
+ERII.US,D,20140731,000000,4.72,4.72,4.48,4.48,195916,0
+ERII.US,D,20140801,000000,4.5,4.54,4.26,4.33,170452,0
+ERII.US,D,20140804,000000,4.35,4.4,4.08,4.23,343869,0
+ERII.US,D,20140805,000000,4.14,4.25,4.05,4.11,208621,0
+ERII.US,D,20140806,000000,4.05,4.2,4.05,4.13,220624,0
+ERII.US,D,20140807,000000,4,4,3.6048,3.88,1032126,0
+ERII.US,D,20140808,000000,3.9,4.26,3.88,4.15,504527,0
+ERII.US,D,20140811,000000,4.15,4.15,4,4.1,293864,0
+ERII.US,D,20140812,000000,4.07,4.26,4.07,4.24,216690,0
+ERII.US,D,20140813,000000,4.34,4.38,4.15,4.32,137838,0
+ERII.US,D,20140814,000000,4.3,4.358,4.28,4.33,95110,0
+ERII.US,D,20140815,000000,4.4,4.55,4.26,4.48,342432,0
+ERII.US,D,20140818,000000,4.57,4.75,4.52,4.65,199460,0
+ERII.US,D,20140819,000000,4.65,4.674,4.6,4.66,94644,0
+ERII.US,D,20140820,000000,4.63,4.74,4.48,4.62,159334,0
+ERII.US,D,20140821,000000,4.62,4.66,4.44,4.57,127348,0
+ERII.US,D,20140822,000000,4.54,4.6,4.47,4.56,58028,0
+ERII.US,D,20140825,000000,4.564,4.82,4.564,4.62,125872,0
+ERII.US,D,20140826,000000,4.61,4.72,4.6,4.63,135722,0
+ERII.US,D,20140827,000000,4.67,4.7,4.61,4.67,188629,0
+ERII.US,D,20140828,000000,4.7,4.7,4.6,4.63,153719,0
+ERII.US,D,20140829,000000,4.65,4.75,4.6,4.74,84603,0
+ERII.US,D,20140902,000000,4.74,4.74,4.58,4.73,102505,0
+ERII.US,D,20140903,000000,4.72,4.72,4.31,4.41,273615,0
+ERII.US,D,20140904,000000,4.43,4.67,4.37,4.55,202217,0
+ERII.US,D,20140905,000000,4.55,4.68,4.42,4.44,169297,0
+ERII.US,D,20140908,000000,4.45,4.51,4.38,4.39,99948,0
+ERII.US,D,20140909,000000,4.38,4.48,4.35,4.36,119165,0
+ERII.US,D,20140910,000000,4.38,4.41,4.09,4.18,239148,0
+ERII.US,D,20140911,000000,4.15,4.15,3.97,4.03,349163,0
+ERII.US,D,20140912,000000,4.03,4.14,3.98,4.08,475463,0
+ERII.US,D,20140915,000000,4.08,4.118,3.91,3.94,262602,0
+ERII.US,D,20140916,000000,3.88,3.98,3.81,3.82,260205,0
+ERII.US,D,20140917,000000,3.83,4.03,3.83,3.95,222562,0
+ERII.US,D,20140918,000000,3.95,4.04,3.805,3.84,260150,0
+ERII.US,D,20140919,000000,3.83,4.05,3.75,3.87,1471356,0
+ERII.US,D,20140922,000000,3.85,4.07,3.84,3.89,183717,0
+ERII.US,D,20140923,000000,3.86,3.94,3.78,3.79,208980,0
+ERII.US,D,20140924,000000,3.78,3.84,3.73,3.79,158997,0
+ERII.US,D,20140925,000000,3.79,3.89,3.76,3.76,161891,0
+ERII.US,D,20140926,000000,3.75,3.89,3.7,3.72,161728,0
+ERII.US,D,20140929,000000,3.68,3.7199,3.6,3.61,244467,0
+ERII.US,D,20140930,000000,3.62,3.6799,3.54,3.54,359483,0
+ERII.US,D,20141001,000000,3.54,3.565,3.3,3.31,386397,0
+ERII.US,D,20141002,000000,3.32,3.76,3.32,3.73,461718,0
+ERII.US,D,20141003,000000,3.8,3.92,3.65,3.87,377411,0
+ERII.US,D,20141006,000000,3.91,3.91,3.67,3.68,196246,0
+ERII.US,D,20141007,000000,3.66,3.75,3.64,3.67,170759,0
+ERII.US,D,20141008,000000,3.65,3.8,3.56,3.78,165740,0
+ERII.US,D,20141009,000000,3.77,3.795,3.59,3.64,188793,0
+ERII.US,D,20141010,000000,3.61,3.64,3.47,3.56,224003,0
+ERII.US,D,20141013,000000,3.59,3.7,3.525,3.67,109631,0
+ERII.US,D,20141014,000000,3.81,3.88,3.6,3.68,177331,0
+ERII.US,D,20141015,000000,3.54,3.82,3.4208,3.8,178746,0
+ERII.US,D,20141016,000000,3.78,4.05,3.72,4.02,171046,0
+ERII.US,D,20141017,000000,4.02,4.1,4,4.05,136227,0
+ERII.US,D,20141020,000000,4,4.16,4,4.14,90820,0
+ERII.US,D,20141021,000000,4.22,4.42,4.2,4.35,142057,0
+ERII.US,D,20141022,000000,4.4,4.45,4.34,4.39,174451,0
+ERII.US,D,20141023,000000,4.41,4.72,4.38,4.57,114193,0
+ERII.US,D,20141024,000000,4.59,4.73,4.57,4.72,124447,0
+ERII.US,D,20141027,000000,4.64,4.79,4.61,4.75,105747,0
+ERII.US,D,20141028,000000,4.72,4.9,4.72,4.75,194994,0
+ERII.US,D,20141029,000000,4.73,4.75,4.65,4.67,155566,0
+ERII.US,D,20141030,000000,4.63,4.74,4.5,4.67,232770,0
+ERII.US,D,20141031,000000,4.83,4.83,4.44,4.58,423709,0
+ERII.US,D,20141103,000000,4.55,4.7,4.38,4.44,244031,0
+ERII.US,D,20141104,000000,4.4,4.51,4.29,4.29,91985,0
+ERII.US,D,20141105,000000,4.39,4.39,4.17,4.26,225047,0
+ERII.US,D,20141106,000000,4.2,4.45,4.2,4.42,147582,0
+ERII.US,D,20141107,000000,4.45,4.81,4.35,4.79,221962,0
+ERII.US,D,20141110,000000,4.81,4.98,4.7,4.98,237705,0
+ERII.US,D,20141111,000000,3.8,4.7,3.8,4.43,566175,0
+ERII.US,D,20141112,000000,4.38,4.88,4.31,4.83,336427,0
+ERII.US,D,20141113,000000,4.8,4.95,4.63,4.69,231080,0
+ERII.US,D,20141114,000000,4.7,4.76,4.62,4.66,92338,0
+ERII.US,D,20141117,000000,4.64,4.72,4.59,4.7,136860,0
+ERII.US,D,20141118,000000,4.75,4.91,4.72,4.9,221774,0
+ERII.US,D,20141119,000000,4.92,4.99,4.83,4.87,206945,0
+ERII.US,D,20141120,000000,4.83,5.1,4.8,5,592655,0
+ERII.US,D,20141121,000000,5.09,5.13,4.87,4.98,144564,0
+ERII.US,D,20141124,000000,5.01,5.32,4.95,5.26,273105,0
+ERII.US,D,20141125,000000,5.3,5.3,4.87,4.93,158339,0
+ERII.US,D,20141126,000000,4.91,4.94,4.85,4.9,72900,0
+ERII.US,D,20141128,000000,4.9,4.91,4.66,4.75,118007,0
+ERII.US,D,20141201,000000,4.724,4.724,4.35,4.44,426865,0
+ERII.US,D,20141202,000000,4.45,4.71,4.36,4.49,221106,0
+ERII.US,D,20141203,000000,4.52,4.75,4.45,4.53,139470,0
+ERII.US,D,20141204,000000,4.52,4.72,4.52,4.68,107285,0
+ERII.US,D,20141205,000000,4.64,4.96,4.64,4.92,135887,0
+ERII.US,D,20141208,000000,4.92,5.09,4.6,4.76,281826,0
+ERII.US,D,20141209,000000,4.84,5.01,4.6,4.73,333072,0
+ERII.US,D,20141210,000000,4.73,4.81,4.48,4.5,263330,0
+ERII.US,D,20141211,000000,4.56,4.68,4.56,4.66,256991,0
+ERII.US,D,20141212,000000,4.54,4.76,4.52,4.72,214553,0
+ERII.US,D,20141215,000000,4.72,4.81,4.5701,4.72,212698,0
+ERII.US,D,20141216,000000,4.77,4.8,4.6,4.65,207731,0
+ERII.US,D,20141217,000000,4.69,4.79,4.62,4.73,438935,0
+ERII.US,D,20141218,000000,4.75,4.77,4.57,4.705,352527,0
+ERII.US,D,20141219,000000,4.74,4.9,4.6,4.74,612140,0
+ERII.US,D,20141222,000000,4.81,5.1,4.8,5.09,211088,0
+ERII.US,D,20141223,000000,5.09,5.28,5.0701,5.09,182954,0
+ERII.US,D,20141224,000000,5.08,5.23,4.98,5.06,103726,0
+ERII.US,D,20141226,000000,5.09,5.36,5.09,5.14,143689,0
+ERII.US,D,20141229,000000,5.14,5.42,5.14,5.37,289718,0
+ERII.US,D,20141230,000000,5.38,5.4,5.12,5.36,260438,0
+ERII.US,D,20141231,000000,5.35,5.39,5.26,5.27,224481,0
+ERII.US,D,20150102,000000,5.34,5.37,5.11,5.21,108469,0
+ERII.US,D,20150105,000000,5.22,5.26,4.85,4.87,160089,0
+ERII.US,D,20150106,000000,4.87,4.87,4.55,4.57,316501,0
+ERII.US,D,20150107,000000,4.63,4.75,4.6,4.67,151117,0
+ERII.US,D,20150108,000000,4.69,4.89,4.69,4.81,159294,0
+ERII.US,D,20150109,000000,4.57,4.75,4.57,4.67,127135,0
+ERII.US,D,20150112,000000,4.64,4.67,4.532,4.59,101458,0
+ERII.US,D,20150113,000000,4.65,4.8,4.37,4.44,265270,0
+ERII.US,D,20150114,000000,4.38,4.38,3.73,3.9,596343,0
+ERII.US,D,20150115,000000,3.88,3.9,3.64,3.75,579195,0
+ERII.US,D,20150116,000000,3.73,3.795,3.62,3.74,284799,0
+ERII.US,D,20150120,000000,3.75,3.78,3.66,3.73,268692,0
+ERII.US,D,20150121,000000,3.71,3.74,3.66,3.68,412770,0
+ERII.US,D,20150122,000000,3.73,3.73,3.54,3.61,280396,0
+ERII.US,D,20150123,000000,3.64,3.64,3.38,3.41,571922,0
+ERII.US,D,20150126,000000,3.41,3.4799,3.3,3.37,322438,0
+ERII.US,D,20150127,000000,3.41,3.41,3.27,3.37,437525,0
+ERII.US,D,20150128,000000,3.48,3.48,3.26,3.32,324673,0
+ERII.US,D,20150129,000000,3.32,3.36,3.27,3.34,212114,0
+ERII.US,D,20150130,000000,3.4,3.43,3.27,3.3,210132,0
+ERII.US,D,20150202,000000,3.29,3.33,3.22,3.28,206677,0
+ERII.US,D,20150203,000000,3.31,3.56,3.3,3.55,384196,0
+ERII.US,D,20150204,000000,3.56,3.61,3.45,3.46,107769,0
+ERII.US,D,20150205,000000,3.47,3.64,3.47,3.5,139670,0
+ERII.US,D,20150206,000000,3.5,3.62,3.47,3.53,171909,0
+ERII.US,D,20150209,000000,3.5,3.81,3.5,3.62,331411,0
+ERII.US,D,20150210,000000,3.63,3.67,3.52,3.54,100716,0
+ERII.US,D,20150211,000000,3.51,3.74,3.34,3.38,458325,0
+ERII.US,D,20150212,000000,3.38,3.41,3.31,3.35,120781,0
+ERII.US,D,20150213,000000,3.36,3.45,3.33,3.36,214955,0
+ERII.US,D,20150217,000000,3.33,3.45,3.29,3.32,173035,0
+ERII.US,D,20150218,000000,3.34,3.55,3.33,3.43,525292,0
+ERII.US,D,20150219,000000,3.43,3.48,3.35,3.44,104580,0
+ERII.US,D,20150220,000000,3.45,3.45,3.32,3.36,114823,0
+ERII.US,D,20150223,000000,3.33,3.37,3.25,3.27,128852,0
+ERII.US,D,20150224,000000,3.26,3.43,3.26,3.39,128587,0
+ERII.US,D,20150225,000000,3.4,3.4019,3.22,3.27,106756,0
+ERII.US,D,20150226,000000,3.28,3.4,3.27,3.4,109830,0
+ERII.US,D,20150227,000000,3.38,3.47,3.34,3.39,170981,0
+ERII.US,D,20150302,000000,3.36,3.49,3.36,3.44,113600,0
+ERII.US,D,20150303,000000,3.4,3.49,3.33,3.35,109000,0
+ERII.US,D,20150304,000000,3.32,3.45,3.25,3.27,193300,0
+ERII.US,D,20150305,000000,3.3,3.54,3.26,3.26,416200,0
+ERII.US,D,20150306,000000,3.22,3.26,2.78,2.79,814300,0
+ERII.US,D,20150309,000000,2.84,2.89,2.72,2.85,548200,0
+ERII.US,D,20150310,000000,2.8,2.91,2.63,2.75,314600,0
+ERII.US,D,20150311,000000,2.66,2.86,2.66,2.82,377800,0
+ERII.US,D,20150312,000000,2.81,2.96,2.8,2.94,358800,0
+ERII.US,D,20150313,000000,3.01,3.14,3,3.05,156600,0
+ERII.US,D,20150316,000000,3.05,3.14,2.94,3.09,302800,0
+ERII.US,D,20150317,000000,3.06,3.08,2.95,2.96,188400,0
+ERII.US,D,20150318,000000,2.97,3.05,2.92,2.98,202500,0
+ERII.US,D,20150319,000000,2.97,3.06,2.87,3,271800,0
+ERII.US,D,20150320,000000,3.06,3.06,2.8,2.85,437800,0
+ERII.US,D,20150323,000000,2.83,2.91,2.77,2.86,175900,0
+ERII.US,D,20150324,000000,2.82,2.91,2.82,2.89,152400,0
+ERII.US,D,20150325,000000,2.88,2.92,2.8,2.81,212900,0
+ERII.US,D,20150326,000000,2.79,2.83,2.73,2.73,125700,0
+ERII.US,D,20150327,000000,2.72,2.74,2.63,2.64,213400,0
+ERII.US,D,20150330,000000,2.64,2.65,2.49,2.59,851200,0
+ERII.US,D,20150331,000000,2.59,2.66,2.56,2.59,202964,0
+ERII.US,D,20150401,000000,2.71,3.29,2.64,2.88,779900,0
+ERII.US,D,20150402,000000,2.89,3.01,2.79,2.96,205700,0
+ERII.US,D,20150406,000000,2.95,3.19,2.92,3.17,310300,0
+ERII.US,D,20150407,000000,3.21,3.71,3.1,3.44,1116926,0
+ERII.US,D,20150408,000000,3.46,3.55,3.25,3.49,370300,0
+ERII.US,D,20150409,000000,3.5,3.5,3.3,3.4,210453,0
+ERII.US,D,20150410,000000,3.45,3.49,3.33,3.44,153700,0
+ERII.US,D,20150413,000000,3.45,3.59,3.31,3.37,356700,0
+ERII.US,D,20150414,000000,3.41,3.41,3.27,3.33,207100,0
+ERII.US,D,20150415,000000,3.35,3.5,3.335,3.43,165661,0
+ERII.US,D,20150416,000000,3.45,3.47,3.29,3.365,150972,0
+ERII.US,D,20150417,000000,3.33,3.38,3.2,3.26,193300,0
+ERII.US,D,20150420,000000,3.31,3.31,3.24,3.3,218821,0
+ERII.US,D,20150421,000000,3.34,3.34,3.1,3.13,145092,0
+ERII.US,D,20150422,000000,3.19,3.24,3.07,3.22,111191,0
+ERII.US,D,20150423,000000,3.25,3.53,3.25,3.37,332900,0
+ERII.US,D,20150424,000000,3.4,3.4,3.17,3.22,186909,0
+ERII.US,D,20150427,000000,3.24,3.32,3.1,3.3,332500,0
+ERII.US,D,20150428,000000,3.32,3.37,3.24,3.3,581257,0
+ERII.US,D,20150429,000000,3.3,3.33,3.15,3.15,206700,0
+ERII.US,D,20150430,000000,3.14,3.18,2.93,2.97,229500,0
+ERII.US,D,20150501,000000,3.03,3.09,2.86,2.91,280600,0
+ERII.US,D,20150504,000000,2.9,2.97,2.81,2.88,180300,0
+ERII.US,D,20150505,000000,2.93,3.04,2.8,2.82,180100,0
+ERII.US,D,20150506,000000,2.91,2.92,2.78,2.82,178338,0
+ERII.US,D,20150507,000000,2.83,2.98,2.76,2.89,281665,0
+ERII.US,D,20150508,000000,2.81,2.99,2.81,2.82,451100,0
+ERII.US,D,20150511,000000,2.82,2.87,2.75,2.86,123000,0
+ERII.US,D,20150512,000000,2.81,2.83,2.755,2.76,132082,0
+ERII.US,D,20150513,000000,2.86,2.96,2.83,2.88,244900,0
+ERII.US,D,20150514,000000,2.89,3.05,2.86,3.01,216700,0
+ERII.US,D,20150515,000000,3.02,3.0799,2.9,2.96,139408,0
+ERII.US,D,20150518,000000,2.96,3,2.87,3,120859,0
+ERII.US,D,20150519,000000,3,3.02,2.8199,2.89,228474,0
+ERII.US,D,20150520,000000,2.92,3.01,2.8,2.84,242200,0
+ERII.US,D,20150521,000000,2.83,2.89,2.81,2.84,77500,0
+ERII.US,D,20150522,000000,2.85,2.88,2.8,2.81,100600,0
+ERII.US,D,20150526,000000,2.81,2.81,2.7,2.71,230628,0
+ERII.US,D,20150527,000000,2.73,2.73,2.63,2.71,133900,0
+ERII.US,D,20150528,000000,2.69,2.69,2.62,2.65,128712,0
+ERII.US,D,20150529,000000,2.61,2.71,2.6,2.66,100300,0
+ERII.US,D,20150601,000000,2.66,2.69,2.6,2.62,98164,0
+ERII.US,D,20150602,000000,2.6,2.79,2.6,2.7,173164,0
+ERII.US,D,20150603,000000,2.72,2.77,2.69,2.74,71200,0
+ERII.US,D,20150604,000000,2.7,2.88,2.69,2.85,127100,0
+ERII.US,D,20150605,000000,2.87,2.88,2.77,2.87,88900,0
+ERII.US,D,20150608,000000,2.88,2.91,2.61,2.61,256500,0
+ERII.US,D,20150609,000000,2.62,2.77,2.61,2.66,152799,0
+ERII.US,D,20150610,000000,2.68,2.76,2.68,2.75,79631,0
+ERII.US,D,20150611,000000,2.73,2.74,2.68,2.73,82358,0
+ERII.US,D,20150612,000000,2.72,2.78,2.67,2.71,72500,0
+ERII.US,D,20150615,000000,2.68,2.79,2.53,2.63,271200,0
+ERII.US,D,20150616,000000,2.61,2.62,2.51,2.53,145300,0
+ERII.US,D,20150617,000000,2.5,2.62,2.5,2.57,155500,0
+ERII.US,D,20150618,000000,2.6,2.65,2.52,2.6,169200,0
+ERII.US,D,20150619,000000,2.59,2.64,2.28,2.51,1346200,0
+ERII.US,D,20150622,000000,2.78,2.81,2.64,2.73,302300,0
+ERII.US,D,20150623,000000,2.71,2.94,2.66,2.92,255092,0
+ERII.US,D,20150624,000000,2.92,2.95,2.83,2.88,244800,0
+ERII.US,D,20150625,000000,2.91,2.91,2.78,2.84,152100,0
+ERII.US,D,20150626,000000,2.86,2.86,2.59,2.7,5398100,0
+ERII.US,D,20150629,000000,2.65,2.68,2.49,2.56,257100,0
+ERII.US,D,20150630,000000,2.58,2.74,2.53,2.74,153158,0
+ERII.US,D,20150701,000000,2.71,2.74,2.51,2.55,163700,0
+ERII.US,D,20150702,000000,2.54,2.63,2.5,2.55,138300,0
+ERII.US,D,20150706,000000,2.52,2.55,2.46,2.52,182900,0
+ERII.US,D,20150707,000000,2.49,2.53,2.36,2.52,170600,0
+ERII.US,D,20150708,000000,2.52,2.54,2.36,2.38,134200,0
+ERII.US,D,20150709,000000,2.42,2.53,2.38,2.46,130000,0
+ERII.US,D,20150710,000000,2.52,2.54,2.43,2.48,144400,0
+ERII.US,D,20150713,000000,2.56,2.8,2.51,2.8,247200,0
+ERII.US,D,20150714,000000,2.8,2.8,2.69,2.78,109646,0
+ERII.US,D,20150715,000000,2.8,2.85,2.68,2.73,164850,0
+ERII.US,D,20150716,000000,2.78,2.86,2.73,2.82,183500,0
+ERII.US,D,20150717,000000,2.85,2.85,2.71,2.75,144000,0
+ERII.US,D,20150720,000000,2.77,2.77,2.6,2.64,126400,0
+ERII.US,D,20150721,000000,2.66,2.66,2.6,2.61,72300,0
+ERII.US,D,20150722,000000,2.61,2.66,2.53,2.63,354500,0
+ERII.US,D,20150723,000000,2.67,2.67,2.46,2.49,291300,0
+ERII.US,D,20150724,000000,2.51,2.52,2.29,2.36,234200,0
+ERII.US,D,20150727,000000,2.38,2.53,2.31,2.47,110700,0
+ERII.US,D,20150728,000000,2.51,2.71,2.44,2.7,247100,0
+ERII.US,D,20150729,000000,2.71,2.71,2.61,2.63,114800,0
+ERII.US,D,20150730,000000,2.63,2.75,2.56,2.74,150700,0
+ERII.US,D,20150731,000000,2.77,2.77,2.63,2.63,37200,0
+ERII.US,D,20150803,000000,2.66,2.66,2.555,2.63,75739,0
+ERII.US,D,20150804,000000,2.61,2.76,2.54,2.65,58100,0
+ERII.US,D,20150805,000000,2.66,2.72,2.62,2.7,82900,0
+ERII.US,D,20150806,000000,2.74,2.74,2.57,2.61,128926,0
+ERII.US,D,20150807,000000,2.77,2.77,2.65,2.75,197000,0
+ERII.US,D,20150810,000000,2.75,2.77,2.67,2.76,133500,0
+ERII.US,D,20150811,000000,2.64,2.85,2.64,2.77,123127,0
+ERII.US,D,20150812,000000,2.75,2.86,2.75,2.82,124900,0
+ERII.US,D,20150813,000000,2.84,2.88,2.81,2.84,57600,0
+ERII.US,D,20150814,000000,2.82,2.87,2.8,2.86,65500,0
+ERII.US,D,20150817,000000,2.84,2.92,2.8,2.91,97500,0
+ERII.US,D,20150818,000000,2.91,3.07,2.89,3.03,182100,0
+ERII.US,D,20150819,000000,2.99,3.02,2.84,2.9,102900,0
+ERII.US,D,20150820,000000,2.88,2.95,2.82,2.84,82100,0
+ERII.US,D,20150821,000000,2.82,2.91,2.8,2.89,137200,0
+ERII.US,D,20150824,000000,2.68,2.95,2.6,2.92,138600,0
+ERII.US,D,20150825,000000,2.94,2.98,2.73,2.74,155700,0
+ERII.US,D,20150826,000000,2.75,2.78,2.63,2.67,86400,0
+ERII.US,D,20150827,000000,2.68,2.74,2.62,2.68,52300,0
+ERII.US,D,20150828,000000,2.69,2.71,2.62,2.69,84100,0
+ERII.US,D,20150831,000000,2.64,2.71,2.64,2.67,91000,0
+ERII.US,D,20150901,000000,2.62,2.69,2.61,2.63,29400,0
+ERII.US,D,20150902,000000,2.65,2.68,2.53,2.58,89100,0
+ERII.US,D,20150903,000000,2.58,2.66,2.54,2.58,35500,0
+ERII.US,D,20150904,000000,2.53,2.57,2.5,2.56,28700,0
+ERII.US,D,20150908,000000,2.64,2.64,2.56,2.56,36700,0
+ERII.US,D,20150909,000000,2.57,2.7,2.57,2.64,68700,0
+ERII.US,D,20150910,000000,2.75,2.82,2.47,2.49,187326,0
+ERII.US,D,20150911,000000,2.48,2.58,2.31,2.4,213300,0
+ERII.US,D,20150914,000000,2.41,2.41,2.19,2.28,315500,0
+ERII.US,D,20150915,000000,2.28,2.37,2.25,2.32,194500,0
+ERII.US,D,20150916,000000,2.34,2.4,2.33,2.37,98900,0
+ERII.US,D,20150917,000000,2.34,2.42,2.34,2.39,68960,0
+ERII.US,D,20150918,000000,2.37,2.42,2.28,2.42,291100,0
+ERII.US,D,20150921,000000,2.43,2.46,2.38,2.43,56000,0
+ERII.US,D,20150922,000000,2.4,2.4,2.3,2.36,85400,0
+ERII.US,D,20150923,000000,2.36,2.36,2.28,2.31,53173,0
+ERII.US,D,20150924,000000,2.31,2.32,2.24,2.29,65971,0
+ERII.US,D,20150925,000000,2.31,2.32,2.16,2.23,131700,0
+ERII.US,D,20150928,000000,2.21,2.24,2.13,2.16,119561,0
+ERII.US,D,20150929,000000,2.18,2.18,2.08,2.11,57700,0
+ERII.US,D,20150930,000000,2.12,2.17,2.07,2.14,62400,0
+ERII.US,D,20151001,000000,2.16,2.17,2.11,2.14,25500,0
+ERII.US,D,20151002,000000,2.12,2.25,2.09,2.24,62100,0
+ERII.US,D,20151005,000000,2.27,2.47,2.27,2.43,125544,0
+ERII.US,D,20151006,000000,2.48,2.53,2.41,2.51,91300,0
+ERII.US,D,20151007,000000,2.52,2.62,2.52,2.59,70907,0
+ERII.US,D,20151008,000000,2.6,2.68,2.59,2.65,77700,0
+ERII.US,D,20151009,000000,2.67,2.7,2.6,2.65,54000,0
+ERII.US,D,20151012,000000,2.67,2.67,2.58,2.63,15324,0
+ERII.US,D,20151013,000000,2.64,2.64,2.48,2.49,72800,0
+ERII.US,D,20151014,000000,2.47,2.59,2.46,2.46,66900,0
+ERII.US,D,20151015,000000,2.46,2.54,2.45,2.47,86900,0
+ERII.US,D,20151016,000000,2.46,2.52,2.4,2.46,126600,0
+ERII.US,D,20151019,000000,2.47,2.51,2.4,2.46,172720,0
+ERII.US,D,20151020,000000,7.09,8.16,6.1,7.32,22117400,0
+ERII.US,D,20151021,000000,7.5,7.5,6.35,6.75,7288700,0
+ERII.US,D,20151022,000000,7.4,7.82,6.93,7.76,6078500,0
+ERII.US,D,20151023,000000,7.49,7.67,7.17,7.39,2177100,0
+ERII.US,D,20151026,000000,7.25,7.34,6.88,7.14,1155700,0
+ERII.US,D,20151027,000000,6.95,7.2,6.75,6.91,1055900,0
+ERII.US,D,20151028,000000,6.8,7.6,6.8,7.38,1427300,0
+ERII.US,D,20151029,000000,7.31,7.65,6.92,6.99,1181000,0
+ERII.US,D,20151030,000000,6.99,7.5,6.95,7.17,1155500,0
+ERII.US,D,20151102,000000,7.33,7.99,7.17,7.77,2262263,0
+ERII.US,D,20151103,000000,7.77,7.91,7.35,7.43,1342200,0
+ERII.US,D,20151104,000000,7.45,7.69,7.37,7.49,619514,0
+ERII.US,D,20151105,000000,7.51,7.78,7.24,7.42,797000,0
+ERII.US,D,20151106,000000,7.72,9.5,7.61,8.62,5798500,0
+ERII.US,D,20151109,000000,8.59,8.61,8.02,8.17,1169027,0
+ERII.US,D,20151110,000000,8.17,8.23,7.76,8.06,1137900,0
+ERII.US,D,20151111,000000,8.06,8.11,7.7,7.74,582500,0
+ERII.US,D,20151112,000000,7.74,8,7.42,7.59,849400,0
+ERII.US,D,20151113,000000,7.35,7.79,7.24,7.48,503000,0
+ERII.US,D,20151116,000000,7.4,7.62,7.28,7.5,515500,0
+ERII.US,D,20151117,000000,7.45,7.46,7.01,7.08,827700,0
+ERII.US,D,20151118,000000,7,7.28,6.9,7.21,734000,0
+ERII.US,D,20151119,000000,7.29,7.29,6.74,7.05,886100,0
+ERII.US,D,20151120,000000,7.06,7.09,6.91,6.96,402800,0
+ERII.US,D,20151123,000000,6.93,7.19,6.85,7.15,567700,0
+ERII.US,D,20151124,000000,7.08,7.13,6.88,7.03,324900,0
+ERII.US,D,20151125,000000,6.97,7.31,6.95,7.05,453400,0
+ERII.US,D,20151127,000000,7.03,7.37,7.03,7.29,190800,0
+ERII.US,D,20151130,000000,7.29,7.44,7.18,7.34,572100,0
+ERII.US,D,20151201,000000,7.39,7.6,7.25,7.54,773960,0
+ERII.US,D,20151202,000000,7.54,7.5867,7.32,7.38,436156,0
+ERII.US,D,20151203,000000,7.33,7.49,7.17,7.24,206667,0
+ERII.US,D,20151204,000000,7.18,7.43,7.16,7.31,472900,0
+ERII.US,D,20151207,000000,7.26,7.26,6.72,6.91,493000,0
+ERII.US,D,20151208,000000,6.81,6.915,6.7,6.88,328385,0
+ERII.US,D,20151209,000000,6.83,7.09,6.79,7.04,338100,0
+ERII.US,D,20151210,000000,7.06,7.19,6.98,7.07,498200,0
+ERII.US,D,20151211,000000,6.94,7.03,6.83,6.85,201500,0
+ERII.US,D,20151214,000000,6.79,7.14,6.79,6.86,385606,0
+ERII.US,D,20151215,000000,6.96,7.11,6.87,7.1,365100,0
+ERII.US,D,20151216,000000,7.1,7.5,7.08,7.44,528100,0
+ERII.US,D,20151217,000000,7.44,7.65,7.34,7.46,566700,0
+ERII.US,D,20151218,000000,7.5,7.75,7.36,7.36,1652400,0
+ERII.US,D,20151221,000000,7.44,7.5,7.09,7.15,294700,0
+ERII.US,D,20151222,000000,7.18,7.2,6.91,7.07,272229,0
+ERII.US,D,20151223,000000,7.07,7.2,7.03,7.1,149100,0
+ERII.US,D,20151224,000000,7.08,7.21,7.08,7.15,54207,0
+ERII.US,D,20151228,000000,7.15,7.2,6.94,7.1,200917,0
+ERII.US,D,20151229,000000,7.09,7.21,6.99,7.17,233173,0
+ERII.US,D,20151230,000000,7.11,7.29,7.01,7.16,208417,0
+ERII.US,D,20151231,000000,7.11,7.17,7,7.07,158437,0
+ERII.US,D,20160104,000000,6.8,6.98,6.65,6.9,356953,0
+ERII.US,D,20160105,000000,7.04,7.04,6.759,6.93,326015,0
+ERII.US,D,20160106,000000,6.73,6.98,6.7,6.96,238357,0
+ERII.US,D,20160107,000000,6.85,6.97,6.7,6.79,444641,0
+ERII.US,D,20160108,000000,6.73,6.88,6.73,6.84,420796,0
+ERII.US,D,20160111,000000,6.81,6.92,6.1,6.19,687341,0
+ERII.US,D,20160112,000000,6.25,6.4099,5.62,5.99,632005,0
+ERII.US,D,20160113,000000,6.16,6.32,5.895,5.9,703136,0
+ERII.US,D,20160114,000000,5.93,6.7,5.9,6.67,701001,0
+ERII.US,D,20160115,000000,6.61,6.67,6.271,6.37,410539,0
+ERII.US,D,20160119,000000,6.42,6.44,5.77,5.93,312200,0
+ERII.US,D,20160120,000000,5.77,6.09,5.57,6.02,416755,0
+ERII.US,D,20160121,000000,5.95,6.15,5.88,5.97,205382,0
+ERII.US,D,20160122,000000,6.05,6.24,5.98,6.19,303169,0
+ERII.US,D,20160125,000000,6.15,6.385,6.03,6.04,169004,0
+ERII.US,D,20160126,000000,6,6.15,5.74,5.98,292451,0
+ERII.US,D,20160127,000000,5.85,6.15,5.76,5.96,338713,0
+ERII.US,D,20160128,000000,5.98,6.01,5.8475,5.9,160942,0
+ERII.US,D,20160129,000000,5.96,6.27,5.94,6.2,286855,0
+ERII.US,D,20160201,000000,6.14,6.19,6,6,194581,0
+ERII.US,D,20160202,000000,5.91,5.93,5.63,5.85,411815,0
+ERII.US,D,20160203,000000,5.93,5.93,5.55,5.66,428202,0
+ERII.US,D,20160204,000000,5.65,6,5.58,5.65,437971,0
+ERII.US,D,20160205,000000,5.61,5.86,5.57,5.85,315803,0
+ERII.US,D,20160208,000000,5.77,5.82,5.57,5.71,285774,0
+ERII.US,D,20160209,000000,5.57,5.88,5.54,5.58,267438,0
+ERII.US,D,20160210,000000,5.58,5.7,5.275,5.61,417215,0
+ERII.US,D,20160211,000000,5.58,5.6034,5.34,5.36,185074,0
+ERII.US,D,20160212,000000,5.41,5.75,5.3,5.57,319685,0
+ERII.US,D,20160216,000000,5.66,6.04,5.6,6.04,362050,0
+ERII.US,D,20160217,000000,6.04,6.43,5.65,6.4,340216,0
+ERII.US,D,20160218,000000,6.38,6.38,6.05,6.25,240488,0
+ERII.US,D,20160219,000000,6.17,6.44,6.044,6.38,179716,0
+ERII.US,D,20160222,000000,6.44,6.49,6.26,6.39,259726,0
+ERII.US,D,20160223,000000,6.32,6.46,6.15,6.2,265450,0
+ERII.US,D,20160224,000000,6.08,6.39,6.02,6.32,176100,0
+ERII.US,D,20160225,000000,6.37,6.94,6.29,6.89,456085,0
+ERII.US,D,20160226,000000,6.81,7.12,6.52,7.07,381502,0
+ERII.US,D,20160229,000000,7.12,7.38,7.11,7.26,466606,0
+ERII.US,D,20160301,000000,7.4,7.68,7.34,7.66,496161,0
+ERII.US,D,20160302,000000,7.69,8,7.6701,8,736887,0
+ERII.US,D,20160303,000000,7.99,8,7.59,7.68,479043,0
+ERII.US,D,20160304,000000,6.98,7.99,6.8,7.545,986484,0
+ERII.US,D,20160307,000000,7.57,8.66,7.4,8.57,1983330,0
+ERII.US,D,20160308,000000,8.45,8.725,8.41,8.52,995985,0
+ERII.US,D,20160309,000000,8.61,9.49,8.554,9.465,952252,0
+ERII.US,D,20160310,000000,9.48,10.08,9.4,9.58,1546022,0
+ERII.US,D,20160311,000000,9.84,9.96,9.21,9.43,726899,0
+ERII.US,D,20160314,000000,9.45,9.45,8.85,9.17,586559,0
+ERII.US,D,20160315,000000,9.17,9.17,8.69,8.69,461494,0
+ERII.US,D,20160316,000000,8.67,9.34,8.67,9.2,535414,0
+ERII.US,D,20160317,000000,9.2,9.75,9,9.71,498176,0
+ERII.US,D,20160318,000000,9.71,9.8,9.5,9.69,1338606,0
+ERII.US,D,20160321,000000,9.73,10.55,9.7,10.24,1076556,0
+ERII.US,D,20160322,000000,10.41,10.5999,9.99,10.03,465623,0
+ERII.US,D,20160323,000000,9.94,10.1,9.54,9.73,419092,0
+ERII.US,D,20160324,000000,9.58,9.86,9.4,9.72,270206,0
+ERII.US,D,20160328,000000,9.8,9.96,9.5956,9.9,276434,0
+ERII.US,D,20160329,000000,9.8,9.97,9.63,9.88,327766,0
+ERII.US,D,20160330,000000,9.92,10.27,9.83,10.04,401157,0
+ERII.US,D,20160331,000000,10.02,10.82,9.99,10.34,443811,0
+ERII.US,D,20160401,000000,10.39,10.4725,10.061,10.34,299464,0
+ERII.US,D,20160404,000000,10.39,10.44,10.16,10.23,303424,0
+ERII.US,D,20160405,000000,10.1,10.5755,9.83,10.49,355020,0
+ERII.US,D,20160406,000000,10.47,10.555,10.14,10.53,403935,0
+ERII.US,D,20160407,000000,10.43,10.59,10.2801,10.42,228779,0
+ERII.US,D,20160408,000000,10.45,11.19,10.45,10.97,667722,0
+ERII.US,D,20160411,000000,11.04,11.63,11.02,11.23,738338,0
+ERII.US,D,20160412,000000,11.21,11.3448,10.76,10.98,544050,0
+ERII.US,D,20160413,000000,11.12,11.19,10.48,10.96,816618,0
+ERII.US,D,20160414,000000,10.96,11.52,10.96,11.37,537334,0
+ERII.US,D,20160415,000000,11.37,11.67,11.27,11.63,525495,0
+ERII.US,D,20160418,000000,11.52,11.75,11.36,11.72,418888,0
+ERII.US,D,20160419,000000,11.75,11.96,11.09,11.65,537848,0
+ERII.US,D,20160420,000000,11.72,12.8325,11.7,12.48,1024664,0
+ERII.US,D,20160421,000000,12.48,13.35,12.39,12.75,704793,0
+ERII.US,D,20160422,000000,12.84,12.93,11.8901,11.98,559585,0
+ERII.US,D,20160425,000000,12.04,12.43,12,12.13,253983,0
+ERII.US,D,20160426,000000,12.14,12.6,11.77,12.46,445452,0
+ERII.US,D,20160427,000000,12.46,12.46,12.144,12.3,215297,0
+ERII.US,D,20160428,000000,12.5,12.63,11.88,12,332204,0
+ERII.US,D,20160429,000000,11.89,12.23,11.84,12.16,327534,0
+ERII.US,D,20160502,000000,12.14,12.36,11.7,12.3,401957,0
+ERII.US,D,20160503,000000,12.24,12.43,11.94,11.97,285062,0
+ERII.US,D,20160504,000000,11.86,12.15,11.7547,12.06,305603,0
+ERII.US,D,20160505,000000,11.73,12.02,10.59,10.93,809188,0
+ERII.US,D,20160506,000000,11.5,11.62,11,11.3,470320,0
+ERII.US,D,20160509,000000,11.15,11.15,10.53,10.7,392416,0
+ERII.US,D,20160510,000000,10.74,11.1,10.74,10.9,253702,0
+ERII.US,D,20160511,000000,10.92,11.38,10.92,11.24,296283,0
+ERII.US,D,20160512,000000,11.28,11.3608,10.84,10.87,318423,0
+ERII.US,D,20160513,000000,10.83,11.6,10.81,11.29,465676,0
+ERII.US,D,20160516,000000,11.32,11.77,11.15,11.29,278378,0
+ERII.US,D,20160517,000000,11.27,11.28,10.85,10.95,256169,0
+ERII.US,D,20160518,000000,10.88,11.3,10.75,11.09,318488,0
+ERII.US,D,20160519,000000,11.04,11.1593,10.77,10.88,219609,0
+ERII.US,D,20160520,000000,11,11.14,10.82,10.88,265498,0
+ERII.US,D,20160523,000000,10.87,11.3,10.87,11.14,354823,0
+ERII.US,D,20160524,000000,10.47,10.69,8.95,9.66,3241351,0
+ERII.US,D,20160525,000000,10.03,11.14,9.92,10.1,966399,0
+ERII.US,D,20160526,000000,10.64,10.64,10.19,10.39,607625,0
+ERII.US,D,20160527,000000,10.39,10.91,10.23,10.6,544571,0
+ERII.US,D,20160531,000000,10.29,10.84,10.2015,10.75,635281,0
+ERII.US,D,20160601,000000,10.72,11,10.4,10.97,534427,0
+ERII.US,D,20160602,000000,11.02,11.1,10.81,10.89,303350,0
+ERII.US,D,20160603,000000,10.9,11.015,10.73,10.87,405604,0
+ERII.US,D,20160606,000000,10.86,11.055,10.76,10.95,516367,0
+ERII.US,D,20160607,000000,10.93,11.14,10.8,10.92,366736,0
+ERII.US,D,20160608,000000,11.03,11.21,10.81,11.1,620808,0
+ERII.US,D,20160609,000000,11.14,11.24,10.925,11,491074,0
+ERII.US,D,20160610,000000,11,11.085,10.6566,10.76,262820,0
+ERII.US,D,20160613,000000,10.73,10.885,9.795,9.91,718066,0
+ERII.US,D,20160614,000000,9.78,9.82,9.2,9.32,781455,0
+ERII.US,D,20160615,000000,9.36,9.56,8.81,9.4,1323065,0
+ERII.US,D,20160616,000000,9.3,9.3,8.83,8.93,806195,0
+ERII.US,D,20160617,000000,9.19,9.1999,8.68,8.72,1578738,0
+ERII.US,D,20160620,000000,8.88,9.11,8.78,8.95,548547,0
+ERII.US,D,20160621,000000,8.96,9.25,8.39,8.63,626459,0
+ERII.US,D,20160622,000000,8.68,8.83,8.6,8.66,336469,0
+ERII.US,D,20160623,000000,8.66,8.86,8.56,8.6,595000,0
+ERII.US,D,20160624,000000,8.15,8.35,8.05,8.17,761480,0
+ERII.US,D,20160627,000000,8.14,8.17,7.77,7.91,637205,0
+ERII.US,D,20160628,000000,7.97,8.44,7.93,8.36,729028,0
+ERII.US,D,20160629,000000,8.41,8.77,8.386,8.66,489861,0
+ERII.US,D,20160630,000000,8.67,8.91,8.51,8.89,550210,0
+ERII.US,D,20160701,000000,8.91,8.9899,8.73,8.89,313065,0
+ERII.US,D,20160705,000000,8.81,8.97,8.35,8.56,369561,0
+ERII.US,D,20160706,000000,8.48,8.62,8.38,8.59,276599,0
+ERII.US,D,20160707,000000,8.62,8.87,8.51,8.59,234354,0
+ERII.US,D,20160708,000000,8.66,9.2,8.62,9.11,558977,0
+ERII.US,D,20160711,000000,9.13,9.28,9.0101,9.22,531299,0
+ERII.US,D,20160712,000000,9.35,9.37,9.17,9.2,344376,0
+ERII.US,D,20160713,000000,9.14,9.23,8.99,9.12,259201,0
+ERII.US,D,20160714,000000,9.19,9.5,9.16,9.265,352283,0
+ERII.US,D,20160715,000000,9.44,9.96,9.44,9.84,704757,0
+ERII.US,D,20160718,000000,9.9,10.56,9.9,10.27,541684,0
+ERII.US,D,20160719,000000,10.35,10.685,10.21,10.33,414775,0
+ERII.US,D,20160720,000000,10.31,10.31,9.97,10.09,275379,0
+ERII.US,D,20160721,000000,10.09,10.24,9.95,10.19,336309,0
+ERII.US,D,20160722,000000,10.24,10.6625,10.05,10.6,502057,0
+ERII.US,D,20160725,000000,10.6,10.71,10.461,10.65,309679,0
+ERII.US,D,20160726,000000,10.64,10.89,10.56,10.75,416080,0
+ERII.US,D,20160727,000000,10.81,10.8899,10.59,10.75,319616,0
+ERII.US,D,20160728,000000,10.73,10.8,10.63,10.77,254184,0
+ERII.US,D,20160729,000000,10.69,10.82,10.56,10.7,306311,0
+ERII.US,D,20160801,000000,10.75,10.86,10.59,10.67,281593,0
+ERII.US,D,20160802,000000,10.71,10.71,10.42,10.49,404749,0
+ERII.US,D,20160803,000000,10.52,10.52,10.17,10.3,247404,0
+ERII.US,D,20160804,000000,10.5,12.14,10.5,11.8,1499629,0
+ERII.US,D,20160805,000000,11.95,12.22,11.81,11.98,528180,0
+ERII.US,D,20160808,000000,11.97,13.17,11.9604,12.81,577578,0
+ERII.US,D,20160809,000000,12.89,13.28,12.86,12.96,365844,0
+ERII.US,D,20160810,000000,13.03,13.08,12.7201,12.95,232260,0
+ERII.US,D,20160811,000000,13.11,13.3,12.98,12.98,335793,0
+ERII.US,D,20160812,000000,13.02,13.02,12.6,12.72,221965,0
+ERII.US,D,20160815,000000,12.85,13.19,12.85,12.89,288252,0
+ERII.US,D,20160816,000000,12.96,12.96,12.51,12.65,231521,0
+ERII.US,D,20160817,000000,12.69,12.77,12.0608,12.57,175103,0
+ERII.US,D,20160818,000000,12.61,12.65,12.42,12.53,226827,0
+ERII.US,D,20160819,000000,12.63,13.01,12.52,12.78,356463,0
+ERII.US,D,20160822,000000,12.73,12.73,12.41,12.49,312016,0
+ERII.US,D,20160823,000000,12.5,12.78,12.5,12.57,284031,0
+ERII.US,D,20160824,000000,12.64,12.64,12.23,12.27,203851,0
+ERII.US,D,20160825,000000,12.3,12.41,12.08,12.1,203718,0
+ERII.US,D,20160826,000000,12.16,12.395,12.09,12.31,242127,0
+ERII.US,D,20160829,000000,12.28,12.49,12.21,12.32,216736,0
+ERII.US,D,20160830,000000,12.3,12.41,12.11,12.24,281653,0
+ERII.US,D,20160831,000000,12.16,12.19,11.84,12.08,446098,0
+ERII.US,D,20160901,000000,12.13,12.16,11.85,12.07,247238,0
+ERII.US,D,20160902,000000,12.14,12.29,12.06,12.14,130210,0
+ERII.US,D,20160906,000000,12.19,12.88,12.01,12.86,608285,0
+ERII.US,D,20160907,000000,12.92,14.29,12.83,13.73,1524391,0
+ERII.US,D,20160908,000000,13.79,13.9815,13.3,13.79,726058,0
+ERII.US,D,20160909,000000,13.66,13.66,12.6,12.6,589396,0
+ERII.US,D,20160912,000000,12.4,12.99,11.91,12.67,467936,0
+ERII.US,D,20160913,000000,13.62,14.1999,12.76,12.95,1747231,0
+ERII.US,D,20160914,000000,13.23,13.78,12.88,13.64,682676,0
+ERII.US,D,20160915,000000,13.56,14.6518,13.56,14.38,987540,0
+ERII.US,D,20160916,000000,14.31,14.73,14.01,14.57,873443,0
+ERII.US,D,20160919,000000,14.72,14.7667,14.42,14.66,377933,0
+ERII.US,D,20160920,000000,14.76,14.779,14.5,14.64,242634,0
+ERII.US,D,20160921,000000,14.68,16.15,14.5,16.11,1731038,0
+ERII.US,D,20160922,000000,16.29,16.49,15.715,15.92,889277,0
+ERII.US,D,20160923,000000,15.93,15.9999,14.94,15.04,705623,0
+ERII.US,D,20160926,000000,15.04,15.6,15,15.23,743634,0
+ERII.US,D,20160927,000000,15.62,16.66,15.49,16.35,1369818,0
+ERII.US,D,20160928,000000,16.6,16.67,15.3301,16.2,853699,0
+ERII.US,D,20160929,000000,16.07,16.11,15.781,16.01,537852,0
+ERII.US,D,20160930,000000,16,16.1,15.8301,15.98,874969,0
+ERII.US,D,20161003,000000,16.03,16.3,15.84,16.01,502527,0
+ERII.US,D,20161004,000000,16.16,16.2099,15.4,15.48,591371,0
+ERII.US,D,20161005,000000,15.6,15.88,15.5501,15.8,543503,0
+ERII.US,D,20161006,000000,15.87,15.87,15.22,15.48,661772,0
+ERII.US,D,20161007,000000,15.47,15.47,14.41,14.49,767015,0
+ERII.US,D,20161010,000000,14.57,15,14.56,14.6,272298,0
+ERII.US,D,20161011,000000,14.59,14.617,13.96,14.12,401249,0
+ERII.US,D,20161012,000000,14.15,14.39,14.07,14.19,289265,0
+ERII.US,D,20161013,000000,13.98,14.0085,13.62,13.84,295234,0
+ERII.US,D,20161014,000000,13.91,14.23,13.45,13.58,352336,0
+ERII.US,D,20161017,000000,13.51,13.71,13.49,13.6,307514,0
+ERII.US,D,20161018,000000,13.75,14.05,13.62,13.86,270445,0
+ERII.US,D,20161019,000000,13.57,14.79,13.57,14.63,941908,0
+ERII.US,D,20161020,000000,14.68,14.681,13.86,14.04,601419,0
+ERII.US,D,20161021,000000,13.99,14.4,13.86,14.06,321695,0
+ERII.US,D,20161024,000000,14.08,14.48,13.63,13.8,540256,0
+ERII.US,D,20161025,000000,13.71,13.8,12.55,12.78,1332617,0
+ERII.US,D,20161026,000000,12.75,13.02,12.55,12.69,583970,0
+ERII.US,D,20161027,000000,12.78,12.99,12.5588,12.64,362603,0
+ERII.US,D,20161028,000000,12.59,12.88,12.45,12.51,459267,0
+ERII.US,D,20161031,000000,12.55,12.745,12.1101,12.21,662181,0
+ERII.US,D,20161101,000000,12.25,12.3,11.91,12.1,522132,0
+ERII.US,D,20161102,000000,12.07,12.13,11.6475,11.75,638196,0
+ERII.US,D,20161103,000000,9.75,10.57,8.67,9.1,3537158,0
+ERII.US,D,20161104,000000,8.98,9.49,8.53,9.36,1357908,0
+ERII.US,D,20161107,000000,9.46,10.33,9.46,10.07,1066270,0
+ERII.US,D,20161108,000000,10.1,10.24,9.85,9.9,447166,0
+ERII.US,D,20161109,000000,9.62,10.64,9.62,10.62,747611,0
+ERII.US,D,20161110,000000,10.83,11.0999,10.44,10.49,650221,0
+ERII.US,D,20161111,000000,10.49,10.98,10.3,10.92,587396,0
+ERII.US,D,20161114,000000,11.03,11.09,10.62,11.05,898268,0
+ERII.US,D,20161115,000000,11.02,11.55,10.7,11.41,649645,0
+ERII.US,D,20161116,000000,11.26,11.4,11,11.38,346793,0
+ERII.US,D,20161117,000000,11.4,11.7,11.25,11.58,450704,0
+ERII.US,D,20161118,000000,11.62,11.74,11.41,11.53,387277,0
+ERII.US,D,20161121,000000,11.68,11.81,11.54,11.81,254572,0
+ERII.US,D,20161122,000000,11.81,12,11.66,11.81,391722,0
+ERII.US,D,20161123,000000,11.65,11.93,11.5601,11.72,219875,0
+ERII.US,D,20161125,000000,11.83,11.86,11.53,11.63,199285,0
+ERII.US,D,20161128,000000,11.58,11.61,11.12,11.16,308322,0
+ERII.US,D,20161129,000000,11.13,11.13,10.375,10.42,526545,0
+ERII.US,D,20161130,000000,10.43,10.92,10.43,10.89,447515,0
+ERII.US,D,20161201,000000,10.93,11.02,10.29,10.41,654760,0
+ERII.US,D,20161202,000000,10.35,10.49,10,10.345,484012,0
+ERII.US,D,20161205,000000,10.5,10.81,10.41,10.7,327264,0
+ERII.US,D,20161206,000000,10.7,10.74,10.5,10.68,263946,0
+ERII.US,D,20161207,000000,10.71,10.92,10.55,10.83,286030,0
+ERII.US,D,20161208,000000,10.83,10.9,10.61,10.78,430090,0
+ERII.US,D,20161209,000000,10.83,10.905,10.6317,10.84,295406,0
+ERII.US,D,20161212,000000,10.79,11.39,10.73,11.31,613055,0
+ERII.US,D,20161213,000000,11.25,12.35,11.25,12.1,823435,0
+ERII.US,D,20161214,000000,12.22,12.73,11.79,11.84,837263,0
+ERII.US,D,20161215,000000,11.74,12.0396,11.36,11.93,433175,0
+ERII.US,D,20161216,000000,11.97,12.25,11.87,11.89,1239472,0
+ERII.US,D,20161219,000000,11.86,11.885,11.58,11.8,455641,0
+ERII.US,D,20161220,000000,11.9,12.08,11.54,11.66,444167,0
+ERII.US,D,20161221,000000,11.66,11.67,11.11,11.12,397920,0
+ERII.US,D,20161222,000000,11.07,11.22,10.78,10.83,312154,0
+ERII.US,D,20161223,000000,10.78,10.94,10.64,10.67,207185,0
+ERII.US,D,20161227,000000,10.62,10.93,10.51,10.58,333252,0
+ERII.US,D,20161228,000000,10.64,10.74,10.45,10.49,262348,0
+ERII.US,D,20161229,000000,10.48,10.59,10.28,10.395,245177,0
+ERII.US,D,20161230,000000,10.45,10.63,10.23,10.35,843319,0
+ERII.US,D,20170103,000000,10.54,10.81,10.42,10.77,367135,0
+ERII.US,D,20170104,000000,10.83,11.41,10.6736,11.38,424267,0
+ERII.US,D,20170105,000000,11.35,11.46,10.87,11.07,336162,0
+ERII.US,D,20170106,000000,11.09,11.12,10.52,10.55,269846,0
+ERII.US,D,20170109,000000,10.57,10.6,10.29,10.33,260025,0
+ERII.US,D,20170110,000000,10.39,10.77,10.39,10.73,172375,0
+ERII.US,D,20170111,000000,11.01,11.02,10.5,10.68,236457,0
+ERII.US,D,20170112,000000,10.66,10.68,10.24,10.48,216356,0
+ERII.US,D,20170113,000000,10.54,10.97,10.54,10.64,227345,0
+ERII.US,D,20170117,000000,10.56,10.56,10.23,10.42,275475,0
+ERII.US,D,20170118,000000,10.44,10.545,10.31,10.33,193077,0
+ERII.US,D,20170119,000000,10.39,10.423,10.21,10.37,250169,0
+ERII.US,D,20170120,000000,10.42,10.56,9.94,9.99,401190,0
+ERII.US,D,20170123,000000,9.9,10.14,9.31,9.36,487416,0
+ERII.US,D,20170124,000000,9.37,9.74,9.24,9.6,343821,0
+ERII.US,D,20170125,000000,9.74,10.325,9.65,10.27,377903,0
+ERII.US,D,20170126,000000,10.28,10.31,9.91,10.07,178833,0
+ERII.US,D,20170127,000000,10.09,10.23,10,10.21,125813,0
+ERII.US,D,20170130,000000,10.13,10.21,9.85,10.11,277455,0
+ERII.US,D,20170131,000000,10.06,10.25,9.91,10.25,241650,0
+ERII.US,D,20170201,000000,10.3,10.55,10.2,10.36,266556,0
+ERII.US,D,20170202,000000,10.32,10.43,10.17,10.19,203955,0
+ERII.US,D,20170203,000000,10.25,10.69,10.15,10.66,355568,0
+ERII.US,D,20170206,000000,10.65,10.65,10.26,10.43,203391,0
+ERII.US,D,20170207,000000,10.44,10.52,9.97,10,359458,0
+ERII.US,D,20170208,000000,9.95,10.04,9.55,9.65,436680,0
+ERII.US,D,20170209,000000,9.67,9.96,9.63,9.75,267320,0
+ERII.US,D,20170210,000000,9.89,9.95,9.77,9.9,271944,0
+ERII.US,D,20170213,000000,9.99,10.025,9.74,9.79,169703,0
+ERII.US,D,20170214,000000,9.68,9.72,9.55,9.61,203760,0
+ERII.US,D,20170215,000000,9.54,9.65,9.315,9.33,346488,0
+ERII.US,D,20170216,000000,9.33,9.3824,9.01,9.29,402098,0
+ERII.US,D,20170217,000000,9.27,9.33,9.05,9.25,281943,0
+ERII.US,D,20170221,000000,9.28,9.37,9.01,9.05,295606,0
+ERII.US,D,20170222,000000,9.03,9.085,8.55,8.7,553569,0
+ERII.US,D,20170223,000000,8.78,8.78,8.35,8.4,474519,0
+ERII.US,D,20170224,000000,8.27,8.5,8.15,8.42,283473,0
+ERII.US,D,20170227,000000,8.39,8.71,8.3,8.66,266908,0
+ERII.US,D,20170228,000000,8.65,8.75,8.34,8.41,398367,0
+ERII.US,D,20170301,000000,8.66,9.4,8.6327,9.32,708741,0
+ERII.US,D,20170302,000000,9.4,9.41,8.71,8.73,572065,0
+ERII.US,D,20170303,000000,8.72,8.87,8.52,8.74,260915,0
+ERII.US,D,20170306,000000,8.7,8.9037,8.5,8.68,505113,0
+ERII.US,D,20170307,000000,8.63,8.86,8.56,8.74,441953,0
+ERII.US,D,20170308,000000,8.85,8.94,8.56,8.6,718785,0
+ERII.US,D,20170309,000000,9,9.07,7.86,8.11,1454998,0
+ERII.US,D,20170310,000000,8.22,8.5453,7.76,8.11,802494,0
+ERII.US,D,20170313,000000,7.93,8.15,7.77,7.83,658973,0
+ERII.US,D,20170314,000000,7.72,7.75,7.22,7.63,641182,0
+ERII.US,D,20170315,000000,7.76,8.4,7.75,8.18,885224,0
+ERII.US,D,20170316,000000,8.25,8.61,8.03,8.44,831330,0
+ERII.US,D,20170317,000000,8.43,8.48,8.12,8.34,1482389,0
+ERII.US,D,20170320,000000,8.36,8.5,8.17,8.46,441259,0
+ERII.US,D,20170321,000000,8.48,8.612,7.9,7.9,661795,0
+ERII.US,D,20170322,000000,7.9,7.9,7.265,7.46,1048198,0
+ERII.US,D,20170323,000000,7.44,7.65,7.36,7.46,673124,0
+ERII.US,D,20170324,000000,7.48,7.7,7.47,7.595,261091,0
+ERII.US,D,20170327,000000,7.44,7.53,7.25,7.45,342332,0
+ERII.US,D,20170328,000000,7.42,7.45,7.11,7.43,655779,0
+ERII.US,D,20170329,000000,7.41,8,7.32,7.78,773905,0
+ERII.US,D,20170330,000000,8.15,8.5399,8.15,8.32,741161,0
+ERII.US,D,20170331,000000,8.25,8.4,8.2,8.32,519361,0
+ERII.US,D,20170403,000000,8.34,8.35,8.05,8.25,490426,0
+ERII.US,D,20170404,000000,8.23,8.36,8.21,8.3,366494,0
+ERII.US,D,20170405,000000,8.43,8.71,8.05,8.06,538496,0
+ERII.US,D,20170406,000000,8.08,8.25,8.03,8.11,429608,0
+ERII.US,D,20170407,000000,8.07,8.37,8.07,8.13,547094,0
+ERII.US,D,20170410,000000,8.13,8.37,8.13,8.16,399284,0
+ERII.US,D,20170411,000000,8.13,8.32,8.07,8.31,729537,0
+ERII.US,D,20170412,000000,8.33,8.33,8.14,8.17,286962,0
+ERII.US,D,20170413,000000,8.17,8.28,8,8.05,559589,0
+ERII.US,D,20170417,000000,8.07,8.17,7.9,8.06,288953,0
+ERII.US,D,20170418,000000,7.98,8.23,7.94,8.22,269198,0
+ERII.US,D,20170419,000000,8.28,8.43,8.04,8.05,446265,0
+ERII.US,D,20170420,000000,8.13,8.345,8.06,8.15,276550,0
+ERII.US,D,20170421,000000,8.13,8.29,8.01,8.18,336369,0
+ERII.US,D,20170424,000000,8.3,8.42,8.21,8.32,311760,0
+ERII.US,D,20170425,000000,8.33,8.65,8.33,8.44,734647,0
+ERII.US,D,20170426,000000,8.43,8.77,8.41,8.65,441123,0
+ERII.US,D,20170427,000000,8.67,8.7117,8.45,8.5,256848,0
+ERII.US,D,20170428,000000,8.51,8.63,8.37,8.44,293964,0
+ERII.US,D,20170501,000000,8.48,8.63,8.4,8.55,265740,0
+ERII.US,D,20170502,000000,8.56,8.7499,8.55,8.62,493668,0
+ERII.US,D,20170503,000000,8.61,8.61,8.05,8.07,455891,0
+ERII.US,D,20170504,000000,8,8.22,7.11,7.735,1654197,0
+ERII.US,D,20170505,000000,7.82,7.95,7.4701,7.8,485109,0
+ERII.US,D,20170508,000000,7.75,7.89,7.34,7.83,568974,0
+ERII.US,D,20170509,000000,7.8,7.9,7.38,7.65,522572,0
+ERII.US,D,20170510,000000,7.6,7.86,7.52,7.83,423303,0
+ERII.US,D,20170511,000000,7.78,7.85,7.66,7.69,288514,0
+ERII.US,D,20170512,000000,7.65,7.72,7.52,7.53,196331,0
+ERII.US,D,20170515,000000,7.58,8.1171,7.55,8.06,421373,0
+ERII.US,D,20170516,000000,8.1,8.22,7.76,7.77,471878,0
+ERII.US,D,20170517,000000,7.61,7.68,7.5,7.61,329439,0
+ERII.US,D,20170518,000000,7.58,7.82,7.54,7.73,364348,0
+ERII.US,D,20170519,000000,7.79,7.94,7.741,7.9,268302,0
+ERII.US,D,20170522,000000,7.92,8.05,7.85,7.97,242017,0
+ERII.US,D,20170523,000000,8,8.12,7.86,8.08,220366,0
+ERII.US,D,20170524,000000,8.08,8.22,7.89,8.06,339585,0
+ERII.US,D,20170525,000000,8.09,8.1647,7.9,7.97,283244,0
+ERII.US,D,20170526,000000,7.95,8.07,7.89,8,287303,0
+ERII.US,D,20170530,000000,7.95,7.95,7.67,7.69,218553,0
+ERII.US,D,20170531,000000,7.68,7.68,7.33,7.59,477370,0
+ERII.US,D,20170601,000000,7.59,7.8,7.47,7.78,278719,0
+ERII.US,D,20170602,000000,7.69,7.89,7.57,7.59,386225,0
+ERII.US,D,20170605,000000,7.55,7.72,7.5,7.54,311192,0
+ERII.US,D,20170606,000000,7.45,7.66,7.38,7.61,297079,0
+ERII.US,D,20170607,000000,7.62,7.72,7.35,7.63,339095,0
+ERII.US,D,20170608,000000,7.59,8.16,7.59,8.07,608138,0
+ERII.US,D,20170609,000000,8.1,8.27,8.04,8.13,333172,0
+ERII.US,D,20170612,000000,8.12,8.3,8.05,8.23,264116,0
+ERII.US,D,20170613,000000,8.26,8.44,8.11,8.21,296430,0
+ERII.US,D,20170614,000000,8.2,8.25,7.9,7.95,229255,0
+ERII.US,D,20170615,000000,7.84,8.03,7.81,7.9,283845,0
+ERII.US,D,20170616,000000,7.86,7.91,7.69,7.74,756990,0
+ERII.US,D,20170619,000000,7.77,7.89,7.56,7.82,302632,0
+ERII.US,D,20170620,000000,7.78,7.89,7.6,7.66,168581,0
+ERII.US,D,20170621,000000,7.72,7.72,7.409,7.45,265790,0
+ERII.US,D,20170622,000000,7.48,7.85,7.43,7.71,185751,0
+ERII.US,D,20170623,000000,7.71,7.78,7.54,7.76,437515,0
+ERII.US,D,20170626,000000,7.76,8.15,7.76,8.03,295333,0
+ERII.US,D,20170627,000000,8.06,8.37,8.01,8.25,299326,0
+ERII.US,D,20170628,000000,8.31,8.47,8.23,8.32,278910,0
+ERII.US,D,20170629,000000,8.34,8.61,8.19,8.37,333111,0
+ERII.US,D,20170630,000000,8.37,8.45,8.21,8.29,232525,0
+ERII.US,D,20170703,000000,8.33,8.43,8.21,8.36,133998,0
+ERII.US,D,20170705,000000,8.35,8.35,7.9,7.95,491354,0
+ERII.US,D,20170706,000000,7.93,8.12,7.83,7.89,313359,0
+ERII.US,D,20170707,000000,7.88,7.94,7.72,7.84,160279,0
+ERII.US,D,20170710,000000,7.82,7.94,7.7,7.86,333209,0
+ERII.US,D,20170711,000000,7.86,7.97,7.69,7.87,227773,0
+ERII.US,D,20170712,000000,7.92,8.15,7.92,7.99,234637,0
+ERII.US,D,20170713,000000,7.98,8.17,7.94,8.15,276709,0
+ERII.US,D,20170714,000000,8.14,8.36,8.04,8.25,482736,0
+ERII.US,D,20170717,000000,8.25,8.335,8.15,8.19,320279,0
+ERII.US,D,20170718,000000,8.16,8.18,7.735,7.77,332263,0
+ERII.US,D,20170719,000000,7.77,7.95,7.73,7.9,169182,0
+ERII.US,D,20170720,000000,7.9,7.91,7.67,7.76,202981,0
+ERII.US,D,20170721,000000,7.77,7.77,7.45,7.56,527315,0
+ERII.US,D,20170724,000000,7.54,7.6299,7.38,7.49,279719,0
+ERII.US,D,20170725,000000,7.57,7.99,7.55,7.8,293569,0
+ERII.US,D,20170726,000000,7.81,7.8488,7.58,7.67,193286,0
+ERII.US,D,20170727,000000,7.68,7.88,7.63,7.78,204298,0
+ERII.US,D,20170728,000000,7.76,7.97,7.68,7.73,152670,0
+ERII.US,D,20170731,000000,7.72,7.73,7.5,7.6,248847,0
+ERII.US,D,20170801,000000,7.76,7.8,7.53,7.62,259357,0
+ERII.US,D,20170802,000000,7.58,7.67,7.44,7.56,357806,0
+ERII.US,D,20170803,000000,7.34,7.48,6.75,6.805,1218476,0
+ERII.US,D,20170804,000000,6.785,7,6.705,6.77,846156,0
+ERII.US,D,20170807,000000,6.75,6.89,6.47,6.68,466639,0
+ERII.US,D,20170808,000000,6.66,6.73,6.53,6.57,328111,0
+ERII.US,D,20170809,000000,6.53,6.78,6.51,6.58,424891,0
+ERII.US,D,20170810,000000,6.55,6.5549,6.28,6.29,623115,0
+ERII.US,D,20170811,000000,6.33,6.395,6.27,6.32,507419,0
+ERII.US,D,20170814,000000,6.36,6.37,6.21,6.37,378686,0
+ERII.US,D,20170815,000000,6.37,6.39,6.2,6.2,351190,0
+ERII.US,D,20170816,000000,6.19,6.52,6.17,6.31,396365,0
+ERII.US,D,20170817,000000,6.27,6.37,6.17,6.17,355840,0
+ERII.US,D,20170818,000000,6.19,6.3599,6.13,6.27,284410,0
+ERII.US,D,20170821,000000,6.24,6.35,6.2,6.28,281586,0
+ERII.US,D,20170822,000000,6.31,6.49,6.23,6.43,430849,0
+ERII.US,D,20170823,000000,6.43,6.49,6.3,6.4,386818,0
+ERII.US,D,20170824,000000,6.4,6.449,6.31,6.38,277774,0
+ERII.US,D,20170825,000000,6.4,6.58,6.34,6.5,369855,0
+ERII.US,D,20170828,000000,6.54,6.54,6.355,6.46,290302,0
+ERII.US,D,20170829,000000,6.38,6.59,6.355,6.51,273249,0
+ERII.US,D,20170830,000000,6.51,6.54,6.36,6.47,189664,0
+ERII.US,D,20170831,000000,6.51,6.6567,6.47,6.5,242164,0
+ERII.US,D,20170901,000000,6.52,6.63,6.47,6.55,292670,0
+ERII.US,D,20170905,000000,6.78,7.375,6.76,6.94,612616,0
+ERII.US,D,20170906,000000,6.96,7.22,6.96,7.12,368646,0
+ERII.US,D,20170907,000000,7.17,7.35,7.09,7.25,555635,0
+ERII.US,D,20170908,000000,7.24,7.25,6.82,6.94,603374,0
+ERII.US,D,20170911,000000,6.95,6.97,6.54,6.75,572926,0
+ERII.US,D,20170912,000000,6.75,7.1,6.72,6.98,501685,0
+ERII.US,D,20170913,000000,6.97,7.13,6.82,6.86,467638,0
+ERII.US,D,20170914,000000,6.83,7,6.74,6.88,389175,0
+ERII.US,D,20170915,000000,6.89,6.94,6.765,6.9,1078263,0
+ERII.US,D,20170918,000000,7.1,7.33,7.01,7.13,631626,0
+ERII.US,D,20170919,000000,7.16,7.28,6.93,6.98,279442,0
+ERII.US,D,20170920,000000,6.99,7.19,6.93,7.02,374488,0
+ERII.US,D,20170921,000000,7.01,7.0506,6.88,6.9,240247,0
+ERII.US,D,20170922,000000,6.81,7.29,6.7805,7.22,387039,0
+ERII.US,D,20170925,000000,7.25,7.43,7.16,7.24,648986,0
+ERII.US,D,20170926,000000,7.24,7.49,7.21,7.39,375339,0
+ERII.US,D,20170927,000000,7.44,7.59,7.34,7.53,431296,0
+ERII.US,D,20170928,000000,7.6,7.93,7.53,7.68,572421,0
+ERII.US,D,20170929,000000,7.68,7.92,7.6,7.9,378679,0
+ERII.US,D,20171002,000000,7.89,8.05,7.78,8.03,542572,0
+ERII.US,D,20171003,000000,8.01,8.03,7.81,7.91,294735,0
+ERII.US,D,20171004,000000,7.91,8.17,7.76,8.05,740034,0
+ERII.US,D,20171005,000000,8.05,8.61,8.05,8.29,913799,0
+ERII.US,D,20171006,000000,8.32,8.33,7.86,7.92,419156,0
+ERII.US,D,20171009,000000,7.96,8.0099,7.6,7.61,361460,0
+ERII.US,D,20171010,000000,7.75,8,7.71,7.75,209184,0
+ERII.US,D,20171011,000000,7.95,8.135,7.79,8.03,314722,0
+ERII.US,D,20171012,000000,8.05,8.27,7.96,8.04,218770,0
+ERII.US,D,20171013,000000,8.07,8.39,8.07,8.19,299717,0
+ERII.US,D,20171016,000000,8.19,8.36,8.1,8.21,238535,0
+ERII.US,D,20171017,000000,8.42,8.82,8.2,8.3,669223,0
+ERII.US,D,20171018,000000,8.37,8.5,8.29,8.48,475573,0
+ERII.US,D,20171019,000000,8.43,8.48,8.17,8.32,406745,0
+ERII.US,D,20171020,000000,8.34,8.4,8.13,8.24,248293,0
+ERII.US,D,20171023,000000,8.25,8.25,8.05,8.09,333634,0
+ERII.US,D,20171024,000000,8.1,8.25,8.1,8.14,178688,0
+ERII.US,D,20171025,000000,8.15,8.315,7.99,8.17,350116,0
+ERII.US,D,20171026,000000,8.22,8.28,8.095,8.17,213282,0
+ERII.US,D,20171027,000000,8.08,8.22,8,8.01,204133,0
+ERII.US,D,20171030,000000,7.9,8.04,7.61,7.65,333450,0
+ERII.US,D,20171031,000000,7.7,7.78,7.65,7.71,197529,0
+ERII.US,D,20171101,000000,7.79,7.8797,7.48,7.67,354793,0
+ERII.US,D,20171102,000000,7.76,9.24,7.76,8.66,1474719,0
+ERII.US,D,20171103,000000,8.59,9.11,8.54,8.61,624833,0
+ERII.US,D,20171106,000000,8.63,9.88,8.51,9.86,981367,0
+ERII.US,D,20171107,000000,9.96,9.96,9.145,9.4,853332,0
+ERII.US,D,20171108,000000,9.39,9.79,9.21,9.72,698388,0
+ERII.US,D,20171109,000000,9.62,9.93,9.33,9.56,605744,0
+ERII.US,D,20171110,000000,9.44,10.03,9.44,9.48,848552,0
+ERII.US,D,20171113,000000,9.47,9.61,9.2802,9.54,352417,0
+ERII.US,D,20171114,000000,9.54,9.6,9.15,9.17,244776,0
+ERII.US,D,20171115,000000,9.09,9.54,8.81,9.49,406149,0
+ERII.US,D,20171116,000000,9.53,9.75,9.39,9.65,243258,0
+ERII.US,D,20171117,000000,9.61,9.8,9.51,9.53,360960,0
+ERII.US,D,20171120,000000,9.57,9.76,9.43,9.61,329241,0
+ERII.US,D,20171121,000000,9.65,9.89,9.57,9.73,353890,0
+ERII.US,D,20171122,000000,9.7,10,9.59,9.68,179695,0
+ERII.US,D,20171124,000000,9.65,9.74,9.53,9.61,52519,0
+ERII.US,D,20171127,000000,9.56,9.66,9.41,9.51,209444,0
+ERII.US,D,20171128,000000,9.49,10.49,9.46,10.41,616551,0
+ERII.US,D,20171129,000000,10.44,10.84,10.41,10.59,557625,0
+ERII.US,D,20171130,000000,10.62,11.29,10.62,11.23,816585,0
+ERII.US,D,20171201,000000,11.23,11.23,10.55,10.98,461323,0
+ERII.US,D,20171204,000000,11.11,11.3,10.82,10.99,333659,0
+ERII.US,D,20171205,000000,11.04,11.0489,10.36,10.37,530657,0
+ERII.US,D,20171206,000000,10.31,10.38,10.01,10.1,356775,0
+ERII.US,D,20171207,000000,10.2,10.59,10.11,10.3,287454,0
+ERII.US,D,20171208,000000,10.4,10.4,10.2,10.24,212615,0
+ERII.US,D,20171211,000000,10.28,10.63,10.21,10.43,366112,0
+ERII.US,D,20171212,000000,10.48,10.8298,10.47,10.81,421888,0
+ERII.US,D,20171213,000000,10.86,11.14,10.5,10.57,493143,0
+ERII.US,D,20171214,000000,10.57,10.7,10.38,10.38,335798,0
+ERII.US,D,20171215,000000,10.43,10.67,10.09,10.15,725932,0
+ERII.US,D,20171218,000000,9.37,9.8,8.84,9.29,1722357,0
+ERII.US,D,20171219,000000,9.3,9.933,9.01,9.09,1211858,0
+ERII.US,D,20171220,000000,8.95,9.17,8.79,9,751743,0
+ERII.US,D,20171221,000000,9.06,9.32,8.86,9.05,585224,0
+ERII.US,D,20171222,000000,9.08,9.08,8.8,8.96,382887,0
+ERII.US,D,20171226,000000,9,9.09,8.83,9.01,186172,0
+ERII.US,D,20171227,000000,8.98,9.04,8.84,9,306916,0
+ERII.US,D,20171228,000000,9.01,9.1,8.88,8.92,268048,0
+ERII.US,D,20171229,000000,8.93,8.99,8.73,8.75,351485,0
+ERII.US,D,20180102,000000,8.72,9.05,8.72,8.93,256076,0
+ERII.US,D,20180103,000000,8.93,9.18,8.93,9.09,330746,0
+ERII.US,D,20180104,000000,9.11,9.16,8.81,8.91,372889,0
+ERII.US,D,20180105,000000,8.95,9.05,8.7697,8.84,341572,0
+ERII.US,D,20180108,000000,8.86,9.06,8.6,8.98,267746,0
+ERII.US,D,20180109,000000,9.01,9.21,8.71,8.74,338554,0
+ERII.US,D,20180110,000000,8.75,8.824,8.55,8.69,315572,0
+ERII.US,D,20180111,000000,8.71,9,8.71,8.85,200568,0
+ERII.US,D,20180112,000000,8.89,9.05,8.83,8.98,203159,0
+ERII.US,D,20180116,000000,9.01,9.1,8.76,8.81,346524,0
+ERII.US,D,20180117,000000,8.87,9,8.71,8.75,585511,0
+ERII.US,D,20180118,000000,8.74,8.955,8.65,8.68,335703,0
+ERII.US,D,20180119,000000,8.67,8.8912,8.66,8.81,290546,0
+ERII.US,D,20180122,000000,8.8,8.835,8.66,8.75,240516,0
+ERII.US,D,20180123,000000,8.77,8.89,8.64,8.79,178585,0
+ERII.US,D,20180124,000000,8.79,8.82,8.55,8.59,290422,0
+ERII.US,D,20180125,000000,8.63,8.65,8.27,8.46,334786,0
+ERII.US,D,20180126,000000,8.49,8.49,7.97,8.11,614466,0
+ERII.US,D,20180129,000000,8.09,8.18,7.9,7.92,292856,0
+ERII.US,D,20180130,000000,7.88,8,7.7185,7.92,248427,0
+ERII.US,D,20180131,000000,7.94,8.03,7.65,7.73,377216,0
+ERII.US,D,20180201,000000,7.67,7.86,7.41,7.5,640798,0
+ERII.US,D,20180202,000000,7.47,7.92,7.4,7.89,659504,0
+ERII.US,D,20180205,000000,7.91,7.95,7.5262,7.61,401811,0
+ERII.US,D,20180206,000000,7.5,7.83,7.425,7.79,342232,0
+ERII.US,D,20180207,000000,7.79,7.82,7.58,7.63,309007,0
+ERII.US,D,20180208,000000,7.62,7.67,7.3,7.31,334919,0
+ERII.US,D,20180209,000000,7.37,7.84,6.97,7.13,769788,0
+ERII.US,D,20180212,000000,7.16,7.265,7.01,7.15,219945,0
+ERII.US,D,20180213,000000,7.16,7.36,7.16,7.31,278229,0
+ERII.US,D,20180214,000000,7.27,7.85,7.23,7.8,270019,0
+ERII.US,D,20180215,000000,7.89,8,7.63,7.89,215758,0
+ERII.US,D,20180216,000000,7.8,8.13,7.71,7.795,267627,0
+ERII.US,D,20180220,000000,7.77,7.97,7.475,7.55,324517,0
+ERII.US,D,20180221,000000,7.6,8.11,7.6,7.84,331098,0
+ERII.US,D,20180222,000000,7.91,7.99,7.66,7.72,205393,0
+ERII.US,D,20180223,000000,7.75,7.93,7.65,7.79,203179,0
+ERII.US,D,20180226,000000,7.79,7.88,7.63,7.68,218546,0
+ERII.US,D,20180227,000000,7.45,7.45,6.17,6.94,1905288,0
+ERII.US,D,20180228,000000,6.99,7.13,6.84,6.86,540909,0
+ERII.US,D,20180301,000000,6.86,6.91,6.54,6.63,303609,0
+ERII.US,D,20180302,000000,6.58,6.79,6.52,6.71,251541,0
+ERII.US,D,20180305,000000,6.71,6.9,6.65,6.74,350295,0
+ERII.US,D,20180306,000000,6.79,6.96,6.69,6.93,334973,0
+ERII.US,D,20180307,000000,6.9,7.11,6.66,6.88,423723,0
+ERII.US,D,20180308,000000,7.15,7.916,6.99,7.85,937636,0
+ERII.US,D,20180309,000000,8,8.54,7.95,8.47,969185,0
+ERII.US,D,20180312,000000,8.52,8.82,8.445,8.75,931851,0
+ERII.US,D,20180313,000000,8.81,9.09,8.69,8.75,745348,0
+ERII.US,D,20180314,000000,8.77,8.77,8.39,8.51,537249,0
+ERII.US,D,20180315,000000,8.51,8.78,8.5,8.77,610519,0
+ERII.US,D,20180316,000000,8.81,8.93,8.5,8.76,1403755,0
+ERII.US,D,20180319,000000,8.67,8.79,8.385,8.58,491966,0
+ERII.US,D,20180320,000000,8.57,8.8,8.33,8.43,423945,0
+ERII.US,D,20180321,000000,8.46,8.8,8.27,8.64,360936,0
+ERII.US,D,20180322,000000,8.51,8.64,8.17,8.18,426846,0
+ERII.US,D,20180323,000000,8.18,8.425,8.04,8.09,318599,0
+ERII.US,D,20180326,000000,8.23,8.3698,8.065,8.33,257951,0
+ERII.US,D,20180327,000000,8.52,8.63,8.2049,8.26,329730,0
+ERII.US,D,20180328,000000,8.26,8.42,8.07,8.12,222400,0
+ERII.US,D,20180329,000000,8.16,8.38,8.09,8.22,286315,0
+ERII.US,D,20180402,000000,8.12,8.25,8.04,8.15,272791,0
+ERII.US,D,20180403,000000,8.18,8.215,7.94,8.12,277498,0
+ERII.US,D,20180404,000000,7.98,8.33,7.98,8.26,285694,0
+ERII.US,D,20180405,000000,8.34,8.4747,8.23,8.44,197546,0
+ERII.US,D,20180406,000000,8.38,8.48,8.16,8.27,214355,0
+ERII.US,D,20180409,000000,8.28,8.28,8.02,8.03,201745,0
+ERII.US,D,20180410,000000,8.13,8.29,8.05,8.16,279130,0
+ERII.US,D,20180411,000000,8.19,8.2,8.07,8.19,304494,0
+ERII.US,D,20180412,000000,8.22,8.22,8.05,8.09,304475,0
+ERII.US,D,20180413,000000,8.14,8.22,8.09,8.19,397525,0
+ERII.US,D,20180416,000000,8.25,8.33,8.11,8.14,284191,0
+ERII.US,D,20180417,000000,8.16,8.52,8.16,8.51,617081,0
+ERII.US,D,20180418,000000,8.59,8.755,8.49,8.62,306739,0
+ERII.US,D,20180419,000000,8.55,8.8,8.53,8.75,224565,0
+ERII.US,D,20180420,000000,8.71,8.78,8.52,8.68,451282,0
+ERII.US,D,20180423,000000,8.67,8.7,8.39,8.51,188816,0
+ERII.US,D,20180424,000000,8.57,8.64,8.3,8.38,183426,0
+ERII.US,D,20180425,000000,8.35,8.36,8.13,8.19,187192,0
+ERII.US,D,20180426,000000,8.23,8.32,8.145,8.2,247385,0
+ERII.US,D,20180427,000000,8.21,8.3,8.06,8.29,262133,0
+ERII.US,D,20180430,000000,8.33,8.54,8.21,8.49,439532,0
+ERII.US,D,20180501,000000,8.44,8.44,8.01,8.05,355775,0
+ERII.US,D,20180502,000000,8.02,8.16,7.98,8.01,289704,0
+ERII.US,D,20180503,000000,8,8.0898,7.76,7.81,348146,0
+ERII.US,D,20180504,000000,7.76,8.35,7.561,8.22,669286,0
+ERII.US,D,20180507,000000,8.29,8.8,8.25,8.69,629429,0
+ERII.US,D,20180508,000000,8.68,8.82,8.65,8.79,285955,0
+ERII.US,D,20180509,000000,8.8,9.09,8.73,8.82,471875,0
+ERII.US,D,20180510,000000,8.87,8.95,8.51,8.88,344121,0
+ERII.US,D,20180511,000000,8.9,8.9,8.515,8.63,310126,0
+ERII.US,D,20180514,000000,8.67,8.74,8.55,8.63,175153,0
+ERII.US,D,20180515,000000,8.58,8.7,8.52,8.62,268847,0
+ERII.US,D,20180516,000000,8.65,8.71,8.51,8.56,339190,0
+ERII.US,D,20180517,000000,8.58,8.77,8.53,8.76,243120,0
+ERII.US,D,20180518,000000,8.8,8.98,8.8,8.83,303118,0
+ERII.US,D,20180521,000000,8.87,8.99,8.71,8.93,322087,0
+ERII.US,D,20180522,000000,8.95,9.36,8.7318,9.1,917796,0
+ERII.US,D,20180523,000000,9.1,9.24,8.94,8.99,288882,0
+ERII.US,D,20180524,000000,9,9.1,8.57,8.71,322686,0
+ERII.US,D,20180525,000000,8.68,8.68,8.37,8.38,309633,0
+ERII.US,D,20180529,000000,8.33,8.45,8.18,8.35,250501,0
+ERII.US,D,20180530,000000,8.37,8.4602,8.26,8.33,253080,0
+ERII.US,D,20180531,000000,8.36,8.51,8.11,8.31,231654,0
+ERII.US,D,20180601,000000,8.36,8.66,8.31,8.57,409540,0
+ERII.US,D,20180604,000000,8.56,8.87,8.52,8.85,426935,0
+ERII.US,D,20180605,000000,8.89,8.93,8.67,8.89,356428,0
+ERII.US,D,20180606,000000,8.94,8.94,8.51,8.65,299966,0
+ERII.US,D,20180607,000000,8.64,8.725,8.57,8.65,167405,0
+ERII.US,D,20180608,000000,8.66,8.82,8.45,8.64,259856,0
+ERII.US,D,20180611,000000,8.63,8.735,8.565,8.68,252579,0
+ERII.US,D,20180612,000000,8.71,8.74,8.572,8.69,172847,0
+ERII.US,D,20180613,000000,8.68,8.82,8.65,8.71,212575,0
+ERII.US,D,20180614,000000,8.71,8.73,7.825,8.485,1115681,0
+ERII.US,D,20180615,000000,8.38,8.38,7.8601,8.07,1063785,0
+ERII.US,D,20180618,000000,8.05,8.175,7.97,8.12,257068,0
+ERII.US,D,20180619,000000,8.09,8.22,7.9202,8.13,334576,0
+ERII.US,D,20180620,000000,8.18,8.335,8.09,8.33,231042,0
+ERII.US,D,20180621,000000,8.3,8.3,8.05,8.14,226400,0
+ERII.US,D,20180622,000000,8.16,8.27,8.04,8.12,334153,0
+ERII.US,D,20180625,000000,8.12,8.21,8,8.11,197391,0
+ERII.US,D,20180626,000000,8.1,8.21,8.01,8.17,156949,0
+ERII.US,D,20180627,000000,8.1,8.41,8.04,8.05,320594,0
+ERII.US,D,20180628,000000,8.05,8.13,7.98,8.06,259703,0
+ERII.US,D,20180629,000000,8.07,8.21,8,8.08,243933,0
+ERII.US,D,20180702,000000,7.98,8.03,7.81,7.97,236148,0
+ERII.US,D,20180703,000000,7.97,8.07,7.95,7.98,92125,0
+ERII.US,D,20180705,000000,8,8.11,7.97,8.09,167779,0
+ERII.US,D,20180706,000000,8.06,8.15,8,8.07,273212,0
+ERII.US,D,20180709,000000,8.09,8.28,7.95,8.18,211222,0
+ERII.US,D,20180710,000000,8.23,8.46,8.23,8.37,222786,0
+ERII.US,D,20180711,000000,8.17,8.38,8.09,8.14,238862,0
+ERII.US,D,20180712,000000,8.11,8.11,7.86,8.06,380421,0
+ERII.US,D,20180713,000000,7.98,8.13,7.98,8.04,310553,0
+ERII.US,D,20180716,000000,8.08,8.16,7.975,8.03,157288,0
+ERII.US,D,20180717,000000,8.01,8.24,8,8.23,169605,0
+ERII.US,D,20180718,000000,8.25,8.33,8.15,8.28,205787,0
+ERII.US,D,20180719,000000,8.29,8.53,8.29,8.49,283103,0
+ERII.US,D,20180720,000000,8.49,8.52,8.26,8.48,317689,0
+ERII.US,D,20180723,000000,8.46,8.46,8.25,8.26,153097,0
+ERII.US,D,20180724,000000,8.3,8.5,8.2,8.3,143708,0
+ERII.US,D,20180725,000000,8.29,8.32,8.11,8.21,164295,0
+ERII.US,D,20180726,000000,8.23,8.42,8.19,8.37,258116,0
+ERII.US,D,20180727,000000,8.38,8.4,8.03,8.13,257901,0
+ERII.US,D,20180730,000000,8.12,8.19,8,8.05,371189,0
+ERII.US,D,20180731,000000,8.08,8.23,8.03,8.09,169282,0
+ERII.US,D,20180801,000000,8.1,8.19,8.03,8.06,174019,0
+ERII.US,D,20180802,000000,8.05,8.05,7.57,7.68,590374,0
+ERII.US,D,20180803,000000,8.18,9.24,7.99,9.17,1739658,0
+ERII.US,D,20180806,000000,9.19,9.67,8.88,9.49,1340934,0
+ERII.US,D,20180807,000000,9.55,9.9153,9.55,9.74,550740,0
+ERII.US,D,20180808,000000,9.72,9.85,9.56,9.63,332362,0
+ERII.US,D,20180809,000000,9.66,10.25,9.66,9.79,731709,0
+ERII.US,D,20180810,000000,9.68,9.98,9.66,9.67,322807,0
+ERII.US,D,20180813,000000,9.67,9.71,9.16,9.27,350016,0
+ERII.US,D,20180814,000000,9.29,9.64,9.25,9.54,324582,0
+ERII.US,D,20180815,000000,9.52,9.52,9.24,9.27,286978,0
+ERII.US,D,20180816,000000,9.25,9.31,8.8,8.92,437009,0
+ERII.US,D,20180817,000000,8.91,9.22,8.87,9.1,338141,0
+ERII.US,D,20180820,000000,9.14,9.18,8.835,9.07,269758,0
+ERII.US,D,20180821,000000,9.06,9.285,9.03,9.16,219816,0
+ERII.US,D,20180822,000000,9.17,9.32,9.14,9.2,283157,0
+ERII.US,D,20180823,000000,9.22,9.22,8.9243,9,269976,0
+ERII.US,D,20180824,000000,9.04,9.28,9.01,9.19,248231,0
+ERII.US,D,20180827,000000,9.25,9.4,9.01,9.29,220339,0
+ERII.US,D,20180828,000000,9.29,9.4361,9.23,9.25,237886,0
+ERII.US,D,20180829,000000,9.3,9.73,9.24,9.68,337720,0
+ERII.US,D,20180830,000000,9.65,9.653,9.45,9.61,233903,0
+ERII.US,D,20180831,000000,9.61,9.89,9.61,9.69,314711,0
+ERII.US,D,20180904,000000,9.7,9.7,9.44,9.54,217054,0
+ERII.US,D,20180905,000000,9.53,9.53,9.4187,9.5,198336,0
+ERII.US,D,20180906,000000,9.51,9.55,9.11,9.17,214358,0
+ERII.US,D,20180907,000000,9.15,9.21,8.94,9.06,267801,0
+ERII.US,D,20180910,000000,9.08,9.165,8.98,9.09,172580,0
+ERII.US,D,20180911,000000,9.04,9.26,8.99,9.2,153619,0
+ERII.US,D,20180912,000000,9.21,9.29,8.98,9.06,251054,0
+ERII.US,D,20180913,000000,9.08,9.14,8.99,9.04,187207,0
+ERII.US,D,20180914,000000,9.03,9.24,9.03,9.11,145332,0
+ERII.US,D,20180917,000000,9.11,9.11,8.89,8.94,188884,0
+ERII.US,D,20180918,000000,8.95,9.07,8.79,9.04,247981,0
+ERII.US,D,20180919,000000,9.01,9.17,8.91,9.14,202157,0
+ERII.US,D,20180920,000000,9.16,9.3,9.045,9.05,143509,0
+ERII.US,D,20180921,000000,9.02,9.14,8.97,9.14,674969,0
+ERII.US,D,20180924,000000,9.16,9.16,8.99,9.01,199052,0
+ERII.US,D,20180925,000000,9.03,9.14,8.98,9.03,141857,0
+ERII.US,D,20180926,000000,9.04,9.04,8.85,8.9,176433,0
+ERII.US,D,20180927,000000,8.9,9.05,8.77,9.02,182256,0
+ERII.US,D,20180928,000000,9,9.02,8.87,8.95,193066,0
+ERII.US,D,20181001,000000,8.96,8.96,8.7,8.73,267742,0
+ERII.US,D,20181002,000000,8.74,8.84,8.69,8.79,329709,0
+ERII.US,D,20181003,000000,8.79,8.92,8.705,8.9,115132,0
+ERII.US,D,20181004,000000,8.87,8.88,8.68,8.7,130720,0
+ERII.US,D,20181005,000000,8.73,8.77,8.155,8.27,590399,0
+ERII.US,D,20181008,000000,8.27,8.42,8.14,8.38,363280,0
+ERII.US,D,20181009,000000,8.33,8.48,8.21,8.31,183689,0
+ERII.US,D,20181010,000000,8.29,8.4,7.9,7.91,330146,0
+ERII.US,D,20181011,000000,7.83,8.02,7.79,7.79,213605,0
+ERII.US,D,20181012,000000,7.89,8,7.75,7.81,198451,0
+ERII.US,D,20181015,000000,7.8,7.84,7.59,7.83,221156,0
+ERII.US,D,20181016,000000,7.89,8.235,7.86,8.22,191720,0
+ERII.US,D,20181017,000000,8.2,8.21,7.95,8.04,150595,0
+ERII.US,D,20181018,000000,7.98,8.02,7.68,7.74,227668,0
+ERII.US,D,20181019,000000,7.73,7.91,7.66,7.69,212397,0
+ERII.US,D,20181022,000000,7.7,7.78,7.63,7.64,133711,0
+ERII.US,D,20181023,000000,7.5,7.63,7.32,7.6,219272,0
+ERII.US,D,20181024,000000,7.61,7.67,7.28,7.28,264496,0
+ERII.US,D,20181025,000000,7.34,7.46,7.26,7.28,257027,0
+ERII.US,D,20181026,000000,7.22,7.41,7.09,7.22,281756,0
+ERII.US,D,20181029,000000,7.32,7.42,6.96,7.05,300730,0
+ERII.US,D,20181030,000000,7.05,7.2,6.98,7.19,430607,0
+ERII.US,D,20181031,000000,7.28,7.58,7.28,7.5,372759,0
+ERII.US,D,20181101,000000,7.55,7.85,7.45,7.77,207032,0
+ERII.US,D,20181102,000000,9.19,9.25,7.89,9.18,1256085,0
+ERII.US,D,20181105,000000,9.23,9.23,8.92,9,352662,0
+ERII.US,D,20181106,000000,8.89,9.14,7.67,9.14,316640,0
+ERII.US,D,20181107,000000,9.2,9.28,9,9.24,179483,0
+ERII.US,D,20181108,000000,9.22,9.22,8.92,9.17,203998,0
+ERII.US,D,20181109,000000,9.13,9.13,8.83,8.85,157904,0
+ERII.US,D,20181112,000000,8.8,8.85,8.39,8.4,194967,0
+ERII.US,D,20181113,000000,8.47,8.66,8.38,8.5,269437,0
+ERII.US,D,20181114,000000,8.6,8.67,8.34,8.35,143184,0
+ERII.US,D,20181115,000000,8.31,8.48,8.26,8.36,127884,0
+ERII.US,D,20181116,000000,8.28,8.44,8.11,8.26,128824,0
+ERII.US,D,20181119,000000,8.21,8.45,8.04,8.15,114196,0
+ERII.US,D,20181120,000000,8.05,8.24,7.94,8.12,170494,0
+ERII.US,D,20181121,000000,8.19,8.36,8.17,8.18,107580,0
+ERII.US,D,20181123,000000,8.09,8.33,7.87,7.89,87785,0
+ERII.US,D,20181126,000000,7.94,8.37,7.94,8.21,206925,0
+ERII.US,D,20181127,000000,8.14,8.22,8.055,8.17,110044,0
+ERII.US,D,20181128,000000,8.18,8.34,8.05,8.15,189181,0
+ERII.US,D,20181129,000000,8.09,8.15,7.97,8.08,100677,0
+ERII.US,D,20181130,000000,8.08,8.22,8.03,8.17,243875,0
+ERII.US,D,20181203,000000,8.34,8.44,7.99,8.18,145038,0
+ERII.US,D,20181204,000000,8.13,8.35,7.89,7.9,196755,0
+ERII.US,D,20181206,000000,7.96,8.09,7.75,8.07,240212,0
+ERII.US,D,20181207,000000,7.8,8.04,7.73,7.85,407411,0
+ERII.US,D,20181210,000000,7.81,7.9,7.35,7.41,464228,0
+ERII.US,D,20181211,000000,7.5,7.57,7.22,7.5,323127,0
+ERII.US,D,20181212,000000,7.65,7.85,7.53,7.61,181253,0
+ERII.US,D,20181213,000000,7.66,7.71,7.51,7.64,173268,0
+ERII.US,D,20181214,000000,7.58,7.61,7.24,7.3,263563,0
+ERII.US,D,20181217,000000,7.24,7.41,7.06,7.14,362049,0
+ERII.US,D,20181218,000000,7.11,7.37,7,7.14,241476,0
+ERII.US,D,20181219,000000,7.19,7.38,6.8,6.87,479178,0
+ERII.US,D,20181220,000000,6.88,6.88,6.52,6.76,743082,0
+ERII.US,D,20181221,000000,6.83,6.83,6.4,6.42,616589,0
+ERII.US,D,20181224,000000,6.29,6.51,6.17,6.38,222965,0
+ERII.US,D,20181226,000000,6.41,6.82,6.2,6.8,362118,0
+ERII.US,D,20181227,000000,6.67,6.74,6.18,6.52,459638,0
+ERII.US,D,20181228,000000,6.55,6.75,6.2501,6.53,197812,0
+ERII.US,D,20181231,000000,6.52,6.78,6.489,6.73,216322,0
+ERII.US,D,20190102,000000,6.6,6.97,6.555,6.87,168272,0
+ERII.US,D,20190103,000000,6.85,6.9,6.65,6.77,248282,0
+ERII.US,D,20190104,000000,6.88,7.36,6.88,7.24,247669,0
+ERII.US,D,20190107,000000,7.27,7.42,7.19,7.28,139553,0
+ERII.US,D,20190108,000000,7.34,7.42,7.235,7.29,121911,0
+ERII.US,D,20190109,000000,7.33,7.64,7.23,7.56,148894,0
+ERII.US,D,20190110,000000,7.48,7.62,7.36,7.6,183210,0
+ERII.US,D,20190111,000000,7.53,7.72,7.4575,7.68,144020,0
+ERII.US,D,20190114,000000,7.65,7.67,7.5,7.51,103351,0
+ERII.US,D,20190115,000000,7.52,7.56,7.41,7.52,70367,0
+ERII.US,D,20190116,000000,7.53,7.75,7.53,7.67,71183,0
+ERII.US,D,20190117,000000,7.63,7.75,7.5,7.6,195041,0
+ERII.US,D,20190118,000000,7.59,7.69,7.53,7.64,190896,0
+ERII.US,D,20190122,000000,7.22,7.59,7.1,7.22,326092,0
+ERII.US,D,20190123,000000,7.24,7.565,7.1,7.17,142811,0
+ERII.US,D,20190124,000000,7.18,7.465,7.12,7.4,138726,0
+ERII.US,D,20190125,000000,7.5,7.6,7.5,7.57,129059,0
+ERII.US,D,20190128,000000,7.48,7.49,7.31,7.43,204247,0
+ERII.US,D,20190129,000000,7.44,7.59,7.37,7.5,123855,0
+ERII.US,D,20190130,000000,7.59,7.59,7.415,7.52,153430,0
+ERII.US,D,20190131,000000,7.55,7.64,7.49,7.6,287886,0
+ERII.US,D,20190201,000000,7.56,7.87,7.5,7.87,179056,0
+ERII.US,D,20190204,000000,7.9,7.9,7.61,7.86,150742,0
+ERII.US,D,20190205,000000,7.88,7.91,7.71,7.79,107290,0
+ERII.US,D,20190206,000000,7.74,7.85,7.66,7.82,74983,0
+ERII.US,D,20190207,000000,7.75,7.83,7.63,7.69,60814,0
+ERII.US,D,20190208,000000,7.65,7.87,7.65,7.83,75168,0
+ERII.US,D,20190211,000000,7.83,7.89,7.59,7.66,99834,0
+ERII.US,D,20190212,000000,7.72,7.8,7.47,7.7,208442,0
+ERII.US,D,20190213,000000,7.71,7.97,7.695,7.89,276405,0
+ERII.US,D,20190214,000000,7.87,7.95,7.7385,7.9,286837,0
+ERII.US,D,20190215,000000,7.94,8.08,7.93,8.02,147823,0
+ERII.US,D,20190219,000000,8,8,7.85,7.92,222607,0
+ERII.US,D,20190220,000000,7.95,8.13,7.95,8.08,110435,0
+ERII.US,D,20190221,000000,8.07,8.13,8.03,8.08,102728,0
+ERII.US,D,20190222,000000,8.09,8.18,8.04,8.18,111481,0
+ERII.US,D,20190225,000000,8.25,8.3044,8.18,8.18,113134,0
+ERII.US,D,20190226,000000,8.12,8.22,8.03,8.18,78540,0
+ERII.US,D,20190227,000000,8.15,8.2,8.07,8.09,65778,0
+ERII.US,D,20190228,000000,8.07,8.13,7.96,8.02,97811,0
+ERII.US,D,20190301,000000,8.09,8.16,8.04,8.14,77045,0
+ERII.US,D,20190304,000000,8.19,8.19,7.97,8.01,133163,0
+ERII.US,D,20190305,000000,7.96,8.04,7.935,7.98,204390,0
+ERII.US,D,20190306,000000,7.98,8.01,7.95,7.96,384924,0
+ERII.US,D,20190307,000000,7.95,7.96,7.82,7.84,475672,0
+ERII.US,D,20190308,000000,8.1,9,7.72,8.88,1044870,0
+ERII.US,D,20190311,000000,8.8,8.8,8.21,8.4,634813,0
+ERII.US,D,20190312,000000,8.47,8.52,8.21,8.26,224304,0
+ERII.US,D,20190313,000000,8.31,8.78,8.2954,8.76,695490,0
+ERII.US,D,20190314,000000,8.8,9.06,8.7,9.01,772878,0
+ERII.US,D,20190315,000000,9.01,9.18,9,9.1,521588,0
+ERII.US,D,20190318,000000,9.12,9.12,8.97,9.1,266301,0
+ERII.US,D,20190319,000000,9.18,9.18,8.8,8.86,191513,0
+ERII.US,D,20190320,000000,8.85,9.05,8.8,8.92,190533,0
+ERII.US,D,20190321,000000,8.87,9.01,8.82,8.96,230861,0
+ERII.US,D,20190322,000000,8.95,8.98,8.44,8.46,190123,0
+ERII.US,D,20190325,000000,8.4,8.51,8.32,8.44,136356,0
+ERII.US,D,20190326,000000,8.47,8.58,8.34,8.39,133870,0
+ERII.US,D,20190327,000000,8.43,8.505,8.24,8.4,119159,0
+ERII.US,D,20190328,000000,8.43,8.8,8.42,8.65,277409,0
+ERII.US,D,20190329,000000,8.74,8.79,8.66,8.73,220124,0
+ERII.US,D,20190401,000000,8.81,8.97,8.74,8.79,120552,0
+ERII.US,D,20190402,000000,8.79,8.93,8.69,8.92,109740,0
+ERII.US,D,20190403,000000,9,9.03,8.88,8.98,214420,0
+ERII.US,D,20190404,000000,9,9.02,8.89,8.97,140178,0
+ERII.US,D,20190405,000000,8.99,9.39,8.99,9.26,274880,0
+ERII.US,D,20190408,000000,9.21,9.45,9.137,9.37,170320,0
+ERII.US,D,20190409,000000,9.28,9.34,9.05,9.17,199784,0
+ERII.US,D,20190410,000000,9.19,9.37,9.13,9.33,158697,0
+ERII.US,D,20190411,000000,9.34,9.54,9.29,9.41,99799,0
+ERII.US,D,20190412,000000,9.5,9.56,9.31,9.34,118198,0
+ERII.US,D,20190415,000000,9.39,9.49,9.24,9.32,130197,0
+ERII.US,D,20190416,000000,9.36,9.49,9.2765,9.38,96768,0
+ERII.US,D,20190417,000000,9.28,9.55,9.145,9.47,202254,0
+ERII.US,D,20190418,000000,9.5,9.57,9.45,9.5,105622,0
+ERII.US,D,20190422,000000,9.45,9.56,9.39,9.56,65214,0
+ERII.US,D,20190423,000000,9.56,9.57,9.41,9.53,124436,0
+ERII.US,D,20190424,000000,9.52,9.7,9.48,9.61,126300,0
+ERII.US,D,20190425,000000,9.6,9.64,9.43,9.46,108301,0
+ERII.US,D,20190426,000000,9.44,9.72,9.44,9.7,86147,0
+ERII.US,D,20190429,000000,9.71,9.91,9.69,9.83,96606,0
+ERII.US,D,20190430,000000,9.82,9.83,9.66,9.73,107840,0
+ERII.US,D,20190501,000000,9.75,9.82,9.58,9.65,98492,0
+ERII.US,D,20190502,000000,9.63,9.65,9.355,9.4,150433,0
+ERII.US,D,20190503,000000,10,10.845,9.95,10.68,848839,0
+ERII.US,D,20190506,000000,10.57,11.01,10.4,10.78,498651,0
+ERII.US,D,20190507,000000,10.65,10.65,10.09,10.23,250635,0
+ERII.US,D,20190508,000000,10.21,10.68,10.08,10.67,235054,0
+ERII.US,D,20190509,000000,10.47,10.75,10.3683,10.66,151769,0
+ERII.US,D,20190510,000000,10.45,10.59,10.31,10.47,283574,0
+ERII.US,D,20190513,000000,10.35,10.47,10.1604,10.21,156788,0
+ERII.US,D,20190514,000000,10.28,10.65,10.19,10.48,345914,0
+ERII.US,D,20190515,000000,10.36,11.0625,10.36,11.02,398899,0
+ERII.US,D,20190516,000000,10.93,11.11,10.74,10.75,199590,0
+ERII.US,D,20190517,000000,10.66,10.69,10.33,10.44,326194,0
+ERII.US,D,20190520,000000,10.36,10.54,10.2629,10.43,203617,0
+ERII.US,D,20190521,000000,10.46,10.6093,10.28,10.29,258564,0
+ERII.US,D,20190522,000000,10.27,10.3,10.13,10.22,151185,0
+ERII.US,D,20190523,000000,10.09,10.1,9.53,9.65,268816,0
+ERII.US,D,20190524,000000,9.7,9.7567,9.5,9.54,211392,0
+ERII.US,D,20190528,000000,9.54,9.59,9.3368,9.37,215476,0
+ERII.US,D,20190529,000000,9.32,9.6669,9.01,9.61,180925,0
+ERII.US,D,20190530,000000,9.62,9.8,9.43,9.45,115773,0
+ERII.US,D,20190531,000000,9.31,9.5,9.31,9.45,127762,0
+ERII.US,D,20190603,000000,9.35,9.66,9.33,9.59,151979,0
+ERII.US,D,20190604,000000,9.72,10.02,9.67,10,159497,0
+ERII.US,D,20190605,000000,10.09,10.16,9.91,10,117667,0
+ERII.US,D,20190606,000000,10.02,10.04,9.71,9.96,161500,0
+ERII.US,D,20190607,000000,10,10,9.81,9.94,143800,0
+ERII.US,D,20190610,000000,10,10.28,9.89,9.97,252890,0
+ERII.US,D,20190611,000000,10.06,10.22,9.82,9.89,147775,0
+ERII.US,D,20190612,000000,9.82,9.92,9.77,9.92,111890,0
+ERII.US,D,20190613,000000,10,10.15,9.88,9.98,134679,0
+ERII.US,D,20190614,000000,9.98,9.99,9.78,9.81,109812,0
+ERII.US,D,20190617,000000,9.85,10.21,9.74,10.21,141818,0
+ERII.US,D,20190618,000000,10,10.3,10,10.07,246466,0
+ERII.US,D,20190619,000000,10.1,10.35,10.1,10.31,175935,0
+ERII.US,D,20190620,000000,10.41,10.5,10.07,10.08,147083,0
+ERII.US,D,20190621,000000,10.03,10.11,9.88,9.91,332408,0
+ERII.US,D,20190624,000000,9.92,10.02,9.88,9.93,146425,0
+ERII.US,D,20190625,000000,9.93,9.97,9.77,9.77,126500,0
+ERII.US,D,20190626,000000,9.79,10.01,9.75,9.99,109193,0
+ERII.US,D,20190627,000000,9.99,10.09,9.92,10.04,149431,0
+ERII.US,D,20190628,000000,10.06,10.51,10.04,10.42,459446,0
+ERII.US,D,20190701,000000,10.7,10.94,10.52,10.53,327074,0
+ERII.US,D,20190702,000000,10.53,10.54,10.28,10.44,147145,0
+ERII.US,D,20190703,000000,10.47,10.54,10.34,10.48,82355,0
+ERII.US,D,20190705,000000,10.45,10.55,10.35,10.5,91273,0
+ERII.US,D,20190708,000000,10.45,10.54,10.41,10.46,63092,0
+ERII.US,D,20190709,000000,10.46,10.48,10.25,10.38,89421,0
+ERII.US,D,20190710,000000,10.45,10.54,10.22,10.27,68529,0
+ERII.US,D,20190711,000000,10.28,10.3,10.15,10.27,87070,0
+ERII.US,D,20190712,000000,10.29,10.86,10.29,10.84,292864,0
+ERII.US,D,20190715,000000,10.88,10.91,10.65,10.8,157770,0
+ERII.US,D,20190716,000000,10.78,12.04,10.75,11.73,798788,0
+ERII.US,D,20190717,000000,11.77,11.8299,11.62,11.64,307838,0
+ERII.US,D,20190718,000000,11.54,11.58,11.42,11.52,154281,0
+ERII.US,D,20190719,000000,11.52,11.67,11.47,11.56,179598,0
+ERII.US,D,20190722,000000,11.56,11.68,11.48,11.5,179429,0
+ERII.US,D,20190723,000000,11.65,11.71,11.31,11.43,170732,0
+ERII.US,D,20190724,000000,11.5,11.53,11.22,11.5,158628,0
+ERII.US,D,20190725,000000,11.5,11.5,11.1798,11.24,88086,0
+ERII.US,D,20190726,000000,11.25,11.5,11.23,11.32,165445,0
+ERII.US,D,20190729,000000,11.31,11.37,11.07,11.11,216012,0
+ERII.US,D,20190730,000000,11.08,11.3876,11.08,11.34,130938,0
+ERII.US,D,20190731,000000,11.25,11.38,10.96,10.98,254875,0
+ERII.US,D,20190801,000000,10.99,11.27,10.83,10.9,277555,0
+ERII.US,D,20190802,000000,11.01,11.72,10.66,11.16,433898,0
+ERII.US,D,20190805,000000,10.71,10.9,9.8401,9.92,570046,0
+ERII.US,D,20190806,000000,9.97,10.1,9.88,9.92,180405,0
+ERII.US,D,20190807,000000,9.76,9.85,9.64,9.77,199349,0
+ERII.US,D,20190808,000000,9.86,10.09,9.86,10,179674,0
+ERII.US,D,20190809,000000,10.02,10.2,9.7,9.7,167559,0
+ERII.US,D,20190812,000000,9.64,9.66,9.41,9.58,175617,0
+ERII.US,D,20190813,000000,9.53,9.85,9.53,9.69,129395,0
+ERII.US,D,20190814,000000,9.37,9.65,8.86,8.86,736073,0
+ERII.US,D,20190815,000000,8.8,8.92,8.7293,8.74,419291,0
+ERII.US,D,20190816,000000,8.83,9.05,8.79,8.82,290403,0
+ERII.US,D,20190819,000000,8.94,9,8.78,8.93,597145,0
+ERII.US,D,20190820,000000,8.92,9.14,8.85,9.12,172247,0
+ERII.US,D,20190821,000000,9.25,9.33,8.97,9.2,180079,0
+ERII.US,D,20190822,000000,9.25,9.39,9.13,9.18,152894,0
+ERII.US,D,20190823,000000,9.11,9.18,8.72,8.73,355155,0
+ERII.US,D,20190826,000000,8.82,8.92,8.61,8.9,208580,0
+ERII.US,D,20190827,000000,8.99,9.32,8.83,9.03,662189,0
+ERII.US,D,20190828,000000,9.04,9.3,8.94,9.15,199020,0
+ERII.US,D,20190829,000000,9.28,9.78,9.27,9.74,274387,0
+ERII.US,D,20190830,000000,9.79,9.84,9.46,9.67,267654,0
+ERII.US,D,20190903,000000,9.58,9.58,9.01,9.13,286337,0
+ERII.US,D,20190904,000000,9.24,9.25,9,9.09,281998,0
+ERII.US,D,20190905,000000,9.24,9.36,9.15,9.31,289872,0
+ERII.US,D,20190906,000000,9.39,9.65,9.33,9.59,144715,0
+ERII.US,D,20190909,000000,9.54,10.005,9.52,10,236830,0
+ERII.US,D,20190910,000000,10.02,10.25,9.9345,10.17,214062,0
+ERII.US,D,20190911,000000,10.27,10.57,10.16,10.56,216512,0
+ERII.US,D,20190912,000000,10.58,10.8,10.43,10.76,197521,0
+ERII.US,D,20190913,000000,10.61,10.7,9.84,10.07,408543,0
+ERII.US,D,20190916,000000,10.04,10.31,9.94,10.24,188018,0
+ERII.US,D,20190917,000000,10.18,10.2,9.98,10.09,97575,0
+ERII.US,D,20190918,000000,9.9,10.08,9.74,9.84,175392,0
+ERII.US,D,20190919,000000,9.86,9.97,9.745,9.77,112246,0
+ERII.US,D,20190920,000000,9.73,9.9,9.7,9.72,270844,0
+ERII.US,D,20190923,000000,9.72,9.8365,9.65,9.74,127360,0
+ERII.US,D,20190924,000000,9.8,9.85,9.4,9.52,135603,0
+ERII.US,D,20190925,000000,9.45,9.61,9.29,9.4,191104,0
+ERII.US,D,20190926,000000,9.38,9.39,9.27,9.295,92377,0
+ERII.US,D,20190927,000000,9.34,9.45,9.26,9.31,117952,0
+ERII.US,D,20190930,000000,9.31,9.4294,9.19,9.265,119373,0
+ERII.US,D,20191001,000000,9.32,9.55,9.04,9.08,199930,0
+ERII.US,D,20191002,000000,9,9.18,8.8897,9.16,136882,0
+ERII.US,D,20191003,000000,9.1,9.2391,8.88,9.09,240036,0
+ERII.US,D,20191004,000000,9.04,9.14,8.92,9.06,165994,0
+ERII.US,D,20191007,000000,9.04,9.14,8.95,8.95,130356,0
+ERII.US,D,20191008,000000,8.88,9.05,8.85,8.965,136257,0
+ERII.US,D,20191009,000000,8.99,9.12,8.87,8.89,104896,0
+ERII.US,D,20191010,000000,8.93,9.29,8.93,9.23,127866,0
+ERII.US,D,20191011,000000,9.32,9.55,9.32,9.41,193063,0
+ERII.US,D,20191014,000000,9.38,9.41,9.28,9.31,121469,0
+ERII.US,D,20191015,000000,9.34,9.49,9.3,9.445,97218,0
+ERII.US,D,20191016,000000,9.44,9.67,9.42,9.63,106759,0
+ERII.US,D,20191017,000000,9.7,9.94,9.65,9.78,156931,0
+ERII.US,D,20191018,000000,9.74,9.86,9.6,9.685,159752,0
+ERII.US,D,20191021,000000,9.82,9.95,9.77,9.86,89513,0
+ERII.US,D,20191022,000000,9.86,10.01,9.695,9.9,114424,0
+ERII.US,D,20191023,000000,9.85,10.16,9.79,9.91,153495,0
+ERII.US,D,20191024,000000,9.96,10.04,9.51,9.64,209781,0
+ERII.US,D,20191025,000000,9.64,9.92,9.6,9.85,186501,0
+ERII.US,D,20191028,000000,9.87,9.96,9.48,9.61,292002,0
+ERII.US,D,20191029,000000,9.56,9.63,9.21,9.41,318908,0
+ERII.US,D,20191030,000000,9.4,9.41,9.21,9.37,166386,0
+ERII.US,D,20191031,000000,9.36,9.4,9.1,9.31,290214,0
+ERII.US,D,20191101,000000,10.03,10.24,9.28,9.57,777931,0
+ERII.US,D,20191104,000000,9.7,9.73,9.465,9.51,389799,0
+ERII.US,D,20191105,000000,9.24,9.41,9.08,9.39,506806,0
+ERII.US,D,20191106,000000,9.19,9.515,8.97,9.485,425173,0
+ERII.US,D,20191107,000000,9.54,9.89,9.44,9.47,421912,0
+ERII.US,D,20191108,000000,9.43,9.57,9.39,9.46,136561,0
+ERII.US,D,20191111,000000,9.39,9.46,9.24,9.28,164480,0
+ERII.US,D,20191112,000000,9.29,9.39,9.1,9.115,250536,0
+ERII.US,D,20191113,000000,9.09,9.14,8.83,8.85,249653,0
+ERII.US,D,20191114,000000,8.82,8.94,8.8,8.8,202200,0
+ERII.US,D,20191115,000000,8.8,8.85,8.72,8.77,207352,0
+ERII.US,D,20191118,000000,8.76,8.82,8.64,8.72,170596,0
+ERII.US,D,20191119,000000,8.75,8.75,8.49,8.53,308345,0
+ERII.US,D,20191120,000000,8.5,8.59,8.32,8.46,378306,0
+ERII.US,D,20191121,000000,8.49,8.52,8.4,8.48,229658,0
+ERII.US,D,20191122,000000,8.51,8.62,8.42,8.56,250879,0
+ERII.US,D,20191125,000000,8.63,8.82,8.55,8.78,317713,0
+ERII.US,D,20191126,000000,8.82,8.87,8.6926,8.76,166331,0
+ERII.US,D,20191127,000000,8.76,8.81,8.74,8.75,140271,0
+ERII.US,D,20191129,000000,8.71,8.75,8.67,8.71,146455,0
+ERII.US,D,20191202,000000,8.67,8.735,8.57,8.62,184458,0
+ERII.US,D,20191203,000000,8.49,8.72,8.45,8.62,265332,0
+ERII.US,D,20191204,000000,8.7,8.755,8.62,8.65,149168,0
+ERII.US,D,20191205,000000,8.66,8.795,8.63,8.78,140107,0
+ERII.US,D,20191206,000000,8.74,8.86,8.74,8.78,159965,0
+ERII.US,D,20191209,000000,8.76,8.8,8.68,8.69,179780,0
+ERII.US,D,20191210,000000,8.65,8.67,8.58,8.61,137558,0
+ERII.US,D,20191211,000000,8.6,8.82,8.58,8.74,214963,0
+ERII.US,D,20191212,000000,8.77,9.14,8.66,9.09,193207,0
+ERII.US,D,20191213,000000,9.09,9.2,9.04,9.15,135555,0
+ERII.US,D,20191216,000000,9.16,9.3117,9.16,9.24,190657,0
+ERII.US,D,20191217,000000,9.27,9.32,9.18,9.3,140448,0
+ERII.US,D,20191218,000000,9.31,9.42,9.17,9.35,175163,0
+ERII.US,D,20191219,000000,9.38,9.42,9.23,9.38,161530,0
+ERII.US,D,20191220,000000,9.42,9.57,9.35,9.53,338464,0
+ERII.US,D,20191223,000000,9.56,9.82,9.49,9.6,253981,0
+ERII.US,D,20191224,000000,9.66,9.99,9.64,9.99,276743,0
+ERII.US,D,20191226,000000,10,10.02,9.81,9.98,162020,0
+ERII.US,D,20191227,000000,10,10.03,9.84,9.97,185110,0
+ERII.US,D,20191230,000000,9.97,10,9.69,9.84,251498,0
+ERII.US,D,20191231,000000,9.85,9.97,9.76,9.79,122188,0
+ERII.US,D,20200102,000000,9.83,9.83,9.6,9.74,123170,0
+ERII.US,D,20200103,000000,9.61,9.9,9.55,9.79,134303,0
+ERII.US,D,20200106,000000,9.63,9.83,9.56,9.71,132906,0
+ERII.US,D,20200107,000000,9.7,9.84,9.63,9.79,125570,0
+ERII.US,D,20200108,000000,9.79,10.04,9.75,9.81,170973,0
+ERII.US,D,20200109,000000,9.8,9.96,9.77,9.82,110224,0
+ERII.US,D,20200110,000000,9.83,9.95,9.77,9.95,120602,0
+ERII.US,D,20200113,000000,10,10.11,9.96,10,209641,0
+ERII.US,D,20200114,000000,9.96,10.105,9.9,9.94,146249,0
+ERII.US,D,20200115,000000,9.95,10.25,9.95,10.12,182655,0
+ERII.US,D,20200116,000000,10.22,10.53,10.22,10.52,200021,0
+ERII.US,D,20200117,000000,10.59,10.6,10.34,10.39,127893,0
+ERII.US,D,20200121,000000,10.42,10.42,10.17,10.34,172426,0
+ERII.US,D,20200122,000000,10.33,10.44,10.31,10.38,119039,0
+ERII.US,D,20200123,000000,10.31,10.36,10.16,10.35,151346,0
+ERII.US,D,20200124,000000,10.4,10.4,10.22,10.3,143481,0
+ERII.US,D,20200127,000000,10.09,10.24,10.026,10.17,127109,0
+ERII.US,D,20200128,000000,10.22,10.49,10.19,10.36,198582,0
+ERII.US,D,20200129,000000,10.42,10.5,10.25,10.31,93160,0
+ERII.US,D,20200130,000000,10.11,10.375,10.1,10.33,163496,0
+ERII.US,D,20200131,000000,10.3,10.46,10.15,10.21,135371,0
+ERII.US,D,20200203,000000,10.28,10.36,10.19,10.25,171182,0
+ERII.US,D,20200204,000000,10.37,10.49,10.35,10.4,161692,0
+ERII.US,D,20200205,000000,10.5,10.86,10.43,10.8,324138,0
+ERII.US,D,20200206,000000,10.8,10.89,10.7,10.73,161141,0
+ERII.US,D,20200207,000000,10.68,10.7194,10.32,10.42,144044,0
+ERII.US,D,20200210,000000,10.39,10.56,10.2,10.49,82883,0
+ERII.US,D,20200211,000000,10.54,10.74,10.52,10.62,109236,0
+ERII.US,D,20200212,000000,10.69,10.88,10.67,10.84,111967,0
+ERII.US,D,20200213,000000,10.84,10.99,10.82,10.9,106505,0
+ERII.US,D,20200214,000000,10.86,10.99,10.71,10.83,121004,0
+ERII.US,D,20200218,000000,10.8,10.96,10.17,10.83,85833,0
+ERII.US,D,20200219,000000,10.97,11,10.9,10.95,123988,0
+ERII.US,D,20200220,000000,10.96,11.07,10.91,11.02,177376,0
+ERII.US,D,20200221,000000,10.99,11.05,10.85,10.9,126825,0
+ERII.US,D,20200224,000000,10.44,10.59,10.32,10.38,295111,0
+ERII.US,D,20200225,000000,10.41,10.48,9.9664,10.12,235241,0
+ERII.US,D,20200226,000000,10.22,10.3,9.97,10.06,152934,0
+ERII.US,D,20200227,000000,9.7838,10.12,9.64,9.8,259918,0
+ERII.US,D,20200228,000000,9.47,10.02,9.45,9.84,363855,0
+ERII.US,D,20200302,000000,9.89,9.93,9.63,9.92,215087,0
+ERII.US,D,20200303,000000,9.88,10.19,9.57,9.73,153133,0
+ERII.US,D,20200304,000000,9.85,9.92,9.68,9.88,155098,0
+ERII.US,D,20200305,000000,9.66,9.72,9.45,9.61,185076,0
+ERII.US,D,20200306,000000,10.04,10.74,9.87,10.5,564465,0
+ERII.US,D,20200309,000000,8.86,9.13,8.3,9.05,558114,0
+ERII.US,D,20200310,000000,9.25,9.28,8.5,9,383681,0
+ERII.US,D,20200311,000000,8.74,9.01,8.5,8.5,458397,0
+ERII.US,D,20200312,000000,8.28,8.28,6.87,7.14,653049,0
+ERII.US,D,20200313,000000,7.62,7.73,7.28,7.49,380508,0
+ERII.US,D,20200316,000000,7,7.58,6.74,6.8,313705,0
+ERII.US,D,20200317,000000,6.97,7.76,6.82,7.73,459659,0
+ERII.US,D,20200318,000000,7.26,7.49,6.27,6.71,612681,0
+ERII.US,D,20200319,000000,6.75,7.58,6.6,7.21,333227,0
+ERII.US,D,20200320,000000,7.25,7.36,6.38,6.5,489788,0
+ERII.US,D,20200323,000000,6.56,6.81,6.11,6.7,440185,0
+ERII.US,D,20200324,000000,7.11,7.27,6.86,7.2,317490,0
+ERII.US,D,20200325,000000,7.19,7.565,7.05,7.13,303470,0
+ERII.US,D,20200326,000000,7.26,7.57,7.0055,7.26,266022,0
+ERII.US,D,20200327,000000,7.02,7.095,6.7,6.73,416446,0
+ERII.US,D,20200330,000000,6.8,7.07,6.51,7.05,211105,0
+ERII.US,D,20200331,000000,7.04,7.55,7.04,7.44,290325,0
+ERII.US,D,20200401,000000,7.25,7.64,7,7.25,386947,0
+ERII.US,D,20200402,000000,7.2,7.54,7.13,7.32,234914,0
+ERII.US,D,20200403,000000,7.2,7.39,6.75,6.94,192155,0
+ERII.US,D,20200406,000000,7.26,7.59,7.16,7.39,290141,0
+ERII.US,D,20200407,000000,7.51,7.87,7.48,7.72,351929,0
+ERII.US,D,20200408,000000,7.84,7.84,7.54,7.79,336874,0
+ERII.US,D,20200409,000000,7.86,8.04,7.18,7.42,406330,0
+ERII.US,D,20200413,000000,7.35,7.38,7.1301,7.23,246277,0
+ERII.US,D,20200414,000000,7.26,7.73,7.26,7.37,266319,0
+ERII.US,D,20200415,000000,7.11,7.25,6.795,6.99,256593,0
+ERII.US,D,20200416,000000,7.05,7.05,6.66,7,236671,0
+ERII.US,D,20200417,000000,7.22,7.62,7.1178,7.58,257520,0
+ERII.US,D,20200420,000000,7.39,7.64,7.34,7.53,175446,0
+ERII.US,D,20200421,000000,7.38,7.56,7.185,7.32,137100,0
+ERII.US,D,20200422,000000,7.51,7.56,7.2,7.29,156546,0
+ERII.US,D,20200423,000000,7.29,7.66,7.29,7.52,187069,0
+ERII.US,D,20200424,000000,7.51,7.6518,7.22,7.6,192455,0
+ERII.US,D,20200427,000000,7.65,7.7385,7.5,7.67,162802,0
+ERII.US,D,20200428,000000,7.71,7.96,7.62,7.86,266467,0
+ERII.US,D,20200429,000000,8.09,8.44,8.02,8.36,409547,0
+ERII.US,D,20200430,000000,8.14,8.34,8.02,8.14,189387,0
+ERII.US,D,20200501,000000,7.75,7.98,7.5101,7.78,253316,0
+ERII.US,D,20200504,000000,7.72,7.99,7.5,7.84,239644,0
+ERII.US,D,20200505,000000,8,8.14,7.83,7.85,181945,0
+ERII.US,D,20200506,000000,7.87,7.95,7.705,7.76,145624,0
+ERII.US,D,20200507,000000,7.85,8,7.72,7.89,209237,0
+ERII.US,D,20200508,000000,8.03,8.25,7.86,8.18,213812,0
+ERII.US,D,20200511,000000,8.06,8.34,7.9,8.3,236455,0
+ERII.US,D,20200512,000000,8.04,8.1,7.53,7.64,455592,0
+ERII.US,D,20200513,000000,7.6,7.6,7.05,7.13,597820,0
+ERII.US,D,20200514,000000,7.04,7.47,6.97,7.47,603402,0
+ERII.US,D,20200515,000000,7.44,7.44,7.18,7.26,217406,0
+ERII.US,D,20200518,000000,7.5,7.705,7.48,7.6,294727,0
+ERII.US,D,20200519,000000,7.67,7.76,7.4916,7.55,181387,0
+ERII.US,D,20200520,000000,7.65,7.89,7.63,7.79,380847,0
+ERII.US,D,20200521,000000,7.77,7.86,7.69,7.77,170275,0
+ERII.US,D,20200522,000000,7.76,7.81,7.69,7.75,116520,0
+ERII.US,D,20200526,000000,7.93,8.08,7.75,8,259027,0
+ERII.US,D,20200527,000000,8.16,8.31,7.9001,8.24,277667,0
+ERII.US,D,20200528,000000,8.27,8.27,7.82,7.835,292790,0
+ERII.US,D,20200529,000000,7.78,7.79,7.49,7.685,252596,0
+ERII.US,D,20200601,000000,7.67,7.84,7.49,7.7,153778,0
+ERII.US,D,20200602,000000,7.71,8.09,7.71,7.99,186590,0
+ERII.US,D,20200603,000000,8.09,8.24,8.06,8.14,155048,0
+ERII.US,D,20200604,000000,8.08,8.6,8.08,8.48,182523,0
+ERII.US,D,20200605,000000,8.76,9.17,8.695,8.95,385562,0
+ERII.US,D,20200608,000000,9.06,9.1685,8.94,9.05,251316,0
+ERII.US,D,20200609,000000,8.9,9.06,8.82,8.88,123590,0
+ERII.US,D,20200610,000000,8.85,8.92,8.65,8.655,177164,0
+ERII.US,D,20200611,000000,8.54,8.54,8.01,8.02,158168,0
+ERII.US,D,20200612,000000,8.32,8.4299,7.95,8.195,189852,0
+ERII.US,D,20200615,000000,8.02,8.68,7.965,8.5,233328,0
+ERII.US,D,20200616,000000,8.8,8.96,8.45,8.7,109960,0
+ERII.US,D,20200617,000000,8.69,8.85,8.39,8.43,112519,0
+ERII.US,D,20200618,000000,8.39,8.64,8.39,8.56,161519,0
+ERII.US,D,20200619,000000,8.65,8.95,8.61,8.83,595743,0
+ERII.US,D,20200622,000000,8.66,8.75,8.55,8.69,180138,0
+ERII.US,D,20200623,000000,8.75,8.8599,8.685,8.745,193112,0
+ERII.US,D,20200624,000000,8.62,8.705,8.43,8.43,232260,0
+ERII.US,D,20200625,000000,8.33,8.57,8.2501,8.51,248033,0
+ERII.US,D,20200626,000000,8.43,8.6,8.35,8.355,567738,0
+ERII.US,D,20200629,000000,8.44,9.31,8.44,8.91,590921,0
+ERII.US,D,20200630,000000,7.7,7.8,7.02,7.595,1499341,0
+ERII.US,D,20200701,000000,7.61,7.6885,6.8,7.01,928007,0
+ERII.US,D,20200702,000000,7,7.18,6.83,6.85,391788,0
+ERII.US,D,20200706,000000,7.01,7.45,6.88,7.385,506594,0
+ERII.US,D,20200707,000000,7.29,7.46,7.08,7.11,293323,0
+ERII.US,D,20200708,000000,7.19,7.255,6.77,6.85,342483,0
+ERII.US,D,20200709,000000,6.69,6.98,6.69,6.88,398332,0
+ERII.US,D,20200710,000000,6.9,6.97,6.8,6.93,289549,0
+ERII.US,D,20200713,000000,6.96,7.22,6.95,7.02,212730,0
+ERII.US,D,20200714,000000,7.17,7.415,7.0991,7.4,260912,0
+ERII.US,D,20200715,000000,7.55,7.7,7.51,7.65,363090,0
+ERII.US,D,20200716,000000,7.64,7.77,7.51,7.64,221223,0
+ERII.US,D,20200717,000000,7.6,7.77,7.46,7.51,173636,0
+ERII.US,D,20200720,000000,7.48,7.64,7.42,7.56,151236,0
+ERII.US,D,20200721,000000,7.76,7.84,7.65,7.81,169324,0
+ERII.US,D,20200722,000000,7.78,7.87,7.59,7.68,179983,0
+ERII.US,D,20200723,000000,7.67,7.86,7.6427,7.78,129646,0
+ERII.US,D,20200724,000000,7.74,7.82,7.65,7.7,127681,0
+ERII.US,D,20200727,000000,7.7,7.85,7.64,7.81,121577,0
+ERII.US,D,20200728,000000,7.78,7.85,7.61,7.75,181765,0
+ERII.US,D,20200729,000000,7.78,7.99,7.705,7.93,159603,0
+ERII.US,D,20200730,000000,7.76,7.95,7.72,7.87,163706,0
+ERII.US,D,20200731,000000,7.93,7.99,7.43,7.59,312131,0
+ERII.US,D,20200803,000000,7.64,7.95,7.53,7.59,250370,0
+ERII.US,D,20200804,000000,7.63,7.72,7.56,7.68,166568,0
+ERII.US,D,20200805,000000,7.8,7.85,7.65,7.74,159689,0
+ERII.US,D,20200806,000000,7.7,7.85,7.67,7.75,187364,0
+ERII.US,D,20200807,000000,7.67,7.94,7.65,7.94,216603,0
+ERII.US,D,20200810,000000,7.95,8.34,7.94,8.23,146157,0
+ERII.US,D,20200811,000000,8.28,8.58,8.28,8.395,193836,0
+ERII.US,D,20200812,000000,8.45,8.45,8.3,8.33,130352,0
+ERII.US,D,20200813,000000,8.27,8.39,8.2301,8.3,89061,0
+ERII.US,D,20200814,000000,8.22,8.41,8.13,8.39,164890,0
+ERII.US,D,20200817,000000,8.38,8.5,8.33,8.38,135650,0
+ERII.US,D,20200818,000000,8.34,8.34,8.2,8.26,91119,0
+ERII.US,D,20200819,000000,8.27,8.37,8.13,8.2,95569,0
+ERII.US,D,20200820,000000,8.13,8.1853,8.05,8.09,95860,0
+ERII.US,D,20200821,000000,8.08,8.19,7.93,8.15,242436,0
+ERII.US,D,20200824,000000,8.15,8.24,7.985,8.02,126481,0
+ERII.US,D,20200825,000000,8.1,8.3,8.06,8.26,234699,0
+ERII.US,D,20200826,000000,8.25,8.25,8.015,8.14,158719,0
+ERII.US,D,20200827,000000,8.22,8.28,8.1,8.19,181717,0
+ERII.US,D,20200828,000000,8.35,8.48,8.23,8.455,304238,0
+ERII.US,D,20200831,000000,8.44,8.58,8.37,8.51,186980,0
+ERII.US,D,20200901,000000,8.51,8.76,8.39,8.76,195809,0
+ERII.US,D,20200902,000000,8.7,8.91,8.69,8.87,206778,0
+ERII.US,D,20200903,000000,8.85,8.85,8.49,8.61,223314,0
+ERII.US,D,20200904,000000,8.74,8.75,8.59,8.66,211550,0
+ERII.US,D,20200908,000000,8.66,8.89,8.47,8.825,254643,0
+ERII.US,D,20200909,000000,8.86,9.08,8.8,8.85,251422,0
+ERII.US,D,20200910,000000,8.88,8.99,8.74,8.795,218381,0
+ERII.US,D,20200911,000000,8.83,9.18,8.8,8.96,246191,0
+ERII.US,D,20200914,000000,8.99,9,8.55,8.65,316540,0
+ERII.US,D,20200915,000000,8.69,8.76,8.52,8.65,241065,0
+ERII.US,D,20200916,000000,8.69,8.91,8.59,8.79,188133,0
+ERII.US,D,20200917,000000,8.7,8.8,8.59,8.77,121977,0
+ERII.US,D,20200918,000000,8.76,9.05,8.54,8.63,1149217,0
+ERII.US,D,20200921,000000,8.38,8.38,7.9,7.96,251965,0
+ERII.US,D,20200922,000000,7.99,8.135,7.92,8.04,176426,0
+ERII.US,D,20200923,000000,8.05,8.15,7.91,7.98,350838,0
+ERII.US,D,20200924,000000,7.92,8.18,7.87,8.07,161749,0
+ERII.US,D,20200925,000000,7.99,8.13,7.895,8.07,186500,0
+ERII.US,D,20200928,000000,8.18,8.3,7.955,8.24,155693,0
+ERII.US,D,20200929,000000,8.22,8.23,8.03,8.17,164191,0
+ERII.US,D,20200930,000000,8.23,8.33,8.155,8.2,165638,0
+ERII.US,D,20201001,000000,8.29,8.38,8.12,8.33,143501,0
+ERII.US,D,20201002,000000,8.15,8.48,8.15,8.39,115530,0
+ERII.US,D,20201005,000000,8.4,8.66,8.4,8.61,106624,0
+ERII.US,D,20201006,000000,8.67,8.68,8.45,8.47,191334,0
+ERII.US,D,20201007,000000,8.55,8.74,8.55,8.68,152853,0
+ERII.US,D,20201008,000000,8.73,8.77,8.67,8.76,98134,0
+ERII.US,D,20201009,000000,8.86,8.9,8.74,8.84,218522,0
+ERII.US,D,20201012,000000,8.9,9.26,8.85,9.25,304473,0
+ERII.US,D,20201013,000000,9.16,9.31,9.02,9.11,147636,0
+ERII.US,D,20201014,000000,9.14,9.24,9.03,9.05,156117,0
+ERII.US,D,20201015,000000,8.94,9.19,8.7,9.17,171835,0
+ERII.US,D,20201016,000000,9.15,9.37,9.14,9.3,483716,0
+ERII.US,D,20201019,000000,9.29,9.38,9.17,9.2,225355,0
+ERII.US,D,20201020,000000,9.28,9.54,9.28,9.45,193883,0
+ERII.US,D,20201021,000000,9.41,9.74,9.41,9.44,324331,0
+ERII.US,D,20201022,000000,9.5,9.7132,9.47,9.65,144919,0
+ERII.US,D,20201023,000000,9.67,9.73,9.61,9.69,115534,0
+ERII.US,D,20201026,000000,9.55,9.55,9.1025,9.14,180617,0
+ERII.US,D,20201027,000000,9.14,9.17,9.01,9.16,87744,0
+ERII.US,D,20201028,000000,8.94,8.965,8.75,8.82,144754,0
+ERII.US,D,20201029,000000,8.76,8.93,8.635,8.895,123158,0
+ERII.US,D,20201030,000000,9.2,9.86,9.2,9.69,354764,0
+ERII.US,D,20201102,000000,9.74,9.8,9.45,9.6,159360,0
+ERII.US,D,20201103,000000,9.81,9.82,9.63,9.79,153294,0
+ERII.US,D,20201104,000000,9.56,9.67,9.42,9.55,111579,0
+ERII.US,D,20201105,000000,9.57,10.15,9.57,10.04,190970,0
+ERII.US,D,20201106,000000,10.12,10.12,9.91,10.02,157454,0
+ERII.US,D,20201109,000000,10.33,10.9,10.08,10.11,352592,0
+ERII.US,D,20201110,000000,10.25,10.66,10.16,10.62,348600,0
+ERII.US,D,20201111,000000,10.67,10.67,10.19,10.385,261966,0
+ERII.US,D,20201112,000000,10.29,10.35,10.02,10.1,116683,0
+ERII.US,D,20201113,000000,10.22,10.35,10,10.13,139499,0
+ERII.US,D,20201116,000000,9.9,10.45,9.8,10.41,174698,0
+ERII.US,D,20201117,000000,10.35,10.65,10.13,10.49,169072,0
+ERII.US,D,20201118,000000,10.57,10.725,10.36,10.405,396151,0
+ERII.US,D,20201119,000000,10.44,10.52,10.28,10.5,184849,0
+ERII.US,D,20201120,000000,10.42,10.74,10.42,10.65,183966,0
+ERII.US,D,20201123,000000,10.79,10.91,10.72,10.81,246393,0
+ERII.US,D,20201124,000000,10.9,11.23,10.9,11.09,227423,0
+ERII.US,D,20201125,000000,11.1,11.1,10.76,10.9,133414,0
+ERII.US,D,20201127,000000,10.85,10.96,10.73,10.88,92719,0
+ERII.US,D,20201130,000000,10.79,10.84,10.62,10.67,159940,0
+ERII.US,D,20201201,000000,10.87,11.12,10.8018,11.07,368216,0
+ERII.US,D,20201202,000000,11.03,11.2,10.85,11.08,212772,0
+ERII.US,D,20201203,000000,11.08,11.19,10.97,11,152636,0
+ERII.US,D,20201204,000000,10.91,11.29,10.82,11.285,274686,0
+ERII.US,D,20201207,000000,11.32,11.45,11.19,11.35,192777,0
+ERII.US,D,20201208,000000,11.3,11.72,11.17,11.71,186950,0
+ERII.US,D,20201209,000000,11.72,12.3,11.72,12.14,381137,0
+ERII.US,D,20201210,000000,12.12,12.15,11.87,12.045,162027,0
+ERII.US,D,20201211,000000,12,12.44,12,12.41,218058,0
+ERII.US,D,20201214,000000,12.71,12.93,12.56,12.6,321886,0
+ERII.US,D,20201215,000000,12.75,13,12.67,13,332921,0
+ERII.US,D,20201216,000000,12.96,13,12.71,12.78,218668,0
+ERII.US,D,20201217,000000,12.8,13.11,12.66,13.07,217797,0
+ERII.US,D,20201218,000000,13.15,13.37,13,13.15,848740,0
+ERII.US,D,20201221,000000,12.64,13.29,12.43,13.21,230019,0
+ERII.US,D,20201222,000000,13.18,13.48,13.1142,13.43,191816,0
+ERII.US,D,20201223,000000,13.56,13.75,13.52,13.71,227511,0
+ERII.US,D,20201224,000000,13.84,13.84,13.59,13.65,137503,0
+ERII.US,D,20201228,000000,13.86,13.98,13.7,13.75,260975,0
+ERII.US,D,20201229,000000,13.85,13.85,12.58,13.11,407137,0
+ERII.US,D,20201230,000000,13.17,13.37,13.01,13.24,185125,0
+ERII.US,D,20201231,000000,13.902,13.902,13.1601,13.64,182922,0
+ERII.US,D,20210104,000000,14.31,14.54,13.57,13.75,532059,0
+ERII.US,D,20210105,000000,13.8,14.58,13.8,14.45,330468,0
+ERII.US,D,20210106,000000,14.5,14.78,14.18,14.45,421446,0
+ERII.US,D,20210107,000000,14.6,15.13,14.57,15.09,335326,0
+ERII.US,D,20210108,000000,15.24,15.25,14.82,15.09,252457,0
+ERII.US,D,20210111,000000,15,15.03,14.51,14.6,292085,0
+ERII.US,D,20210112,000000,14.63,15.03,14.55,14.91,151710,0
+ERII.US,D,20210113,000000,14.91,14.91,13.94,14.12,544958,0
+ERII.US,D,20210114,000000,14.17,14.8156,14.16,14.73,262613,0
+ERII.US,D,20210115,000000,14.47,14.69,14.25,14.51,218815,0
+ERII.US,D,20210119,000000,14.6,14.86,14.56,14.81,167767,0
+ERII.US,D,20210120,000000,14.81,14.9,14.63,14.8,238447,0
+ERII.US,D,20210121,000000,14.74,14.9,14.33,14.46,190518,0
+ERII.US,D,20210122,000000,14.35,14.59,14.19,14.55,148681,0
+ERII.US,D,20210125,000000,14.51,14.63,14.1,14.3,201426,0
+ERII.US,D,20210126,000000,14.48,14.5222,14.03,14.22,145420,0
+ERII.US,D,20210127,000000,13.92,14.02,13.4457,13.58,191673,0
+ERII.US,D,20210128,000000,13.71,14.18,13.71,14.03,224660,0
+ERII.US,D,20210129,000000,14.01,14.24,13.75,13.84,241493,0
+ERII.US,D,20210201,000000,14,14.05,13.72,13.96,110003,0
+ERII.US,D,20210202,000000,14.05,14.15,13.885,14,177128,0
+ERII.US,D,20210203,000000,14,14.05,13.73,13.97,199894,0
+ERII.US,D,20210204,000000,13.95,14.05,13.77,13.96,132339,0
+ERII.US,D,20210205,000000,14.12,14.63,14.015,14.46,275398,0
+ERII.US,D,20210208,000000,14.61,14.97,14.57,14.75,262668,0
+ERII.US,D,20210209,000000,14.89,14.91,14.54,14.875,131971,0
+ERII.US,D,20210210,000000,15,15,14.57,14.7,108500,0
+ERII.US,D,20210211,000000,14.84,14.9,14.55,14.87,120787,0
+ERII.US,D,20210212,000000,14.89,15.11,14.7019,15.07,270829,0
+ERII.US,D,20210216,000000,15.45,15.51,15.13,15.3,416197,0
+ERII.US,D,20210217,000000,15.22,15.29,14.7,15.02,188767,0
+ERII.US,D,20210218,000000,15.1,15.1,14.59,14.76,144004,0
+ERII.US,D,20210219,000000,14.89,15.4,14.62,15.29,286772,0
+ERII.US,D,20210222,000000,15.18,15.45,15.1,15.17,217522,0
+ERII.US,D,20210223,000000,14.864,16.54,14.864,16.29,1758768,0
+ERII.US,D,20210224,000000,16.62,17.315,16.5,16.89,1008267,0
+ERII.US,D,20210225,000000,17.13,17.97,17.03,17.49,911750,0
+ERII.US,D,20210226,000000,17.51,17.8747,16.8,17.6,662447,0
+ERII.US,D,20210301,000000,17.99,18.33,17.87,18.27,674088,0
+ERII.US,D,20210302,000000,18.2051,18.6,16.7,16.74,671282,0
+ERII.US,D,20210303,000000,16.82,17.69,16.82,17.33,333322,0
+ERII.US,D,20210304,000000,17.22,17.3,16.14,16.25,402419,0
+ERII.US,D,20210305,000000,16.41,16.65,15.26,16.37,599741,0
+ERII.US,D,20210308,000000,16.53,17.04,16.35,16.93,432537,0
+ERII.US,D,20210309,000000,17.11,17.58,17.06,17.49,435629,0
+ERII.US,D,20210310,000000,17.6,18.17,17.3,18.07,497394,0
+ERII.US,D,20210311,000000,18.35,19.08,18.25,18.87,744489,0
+ERII.US,D,20210312,000000,19.39,19.84,19.05,19.3,968516,0
+ERII.US,D,20210315,000000,19.12,20.25,19.12,19.42,655818,0
+ERII.US,D,20210316,000000,18.52,18.85,17.38,18.1,1102580,0
+ERII.US,D,20210317,000000,18,19.22,18,19.05,529655,0
+ERII.US,D,20210318,000000,19.35,19.85,18.78,18.95,504383,0
+ERII.US,D,20210319,000000,18.92,19.09,18.26,18.37,1394508,0
+ERII.US,D,20210322,000000,18.67,18.67,17.59,18.06,393295,0
+ERII.US,D,20210323,000000,18.04,18.34,17.73,17.77,336777,0
+ERII.US,D,20210324,000000,17.93,18.53,17.64,17.69,319247,0
+ERII.US,D,20210325,000000,17.42,17.88,17.03,17.78,259202,0
+ERII.US,D,20210326,000000,18.07,18.86,17.92,18.82,319250,0
+ERII.US,D,20210329,000000,18.95,19.03,17.7501,17.83,287842,0
+ERII.US,D,20210330,000000,17.74,18.39,17.74,18.185,179788,0
+ERII.US,D,20210331,000000,18.26,18.51,18.0301,18.34,201883,0
+ERII.US,D,20210401,000000,18.48,19.13,18.48,19.13,225140,0
+ERII.US,D,20210405,000000,19.19,19.48,18.77,19.04,277591,0
+ERII.US,D,20210406,000000,19.11,19.59,18.92,18.99,361380,0
+ERII.US,D,20210407,000000,18.85,19.22,18.51,18.54,239367,0
+ERII.US,D,20210408,000000,18.62,18.81,18.2691,18.62,202558,0
+ERII.US,D,20210409,000000,18.72,18.93,18.47,18.65,219170,0
+ERII.US,D,20210412,000000,18.72,18.91,18.06,18.32,277296,0
+ERII.US,D,20210413,000000,18.36,18.72,18.02,18.25,157506,0
+ERII.US,D,20210414,000000,18.44,18.74,18.36,18.5,159625,0
+ERII.US,D,20210415,000000,18.66,18.66,17.78,18.31,229575,0
+ERII.US,D,20210416,000000,18.48,18.55,17.97,18.27,358733,0
+ERII.US,D,20210419,000000,18.15,18.62,17.96,18.62,306516,0
+ERII.US,D,20210420,000000,18.64,18.64,17.78,18,428371,0
+ERII.US,D,20210421,000000,19.31,20.86,19.15,20.6,2048032,0
+ERII.US,D,20210422,000000,21.17,21.585,20.52,20.74,1205901,0
+ERII.US,D,20210423,000000,21.59,21.97,21.28,21.68,982012,0
+ERII.US,D,20210426,000000,22,22.04,21.5,21.855,640520,0
+ERII.US,D,20210427,000000,21.92,22.05,21.53,21.8,321948,0
+ERII.US,D,20210428,000000,21.775,21.9,21.5,21.62,222051,0
+ERII.US,D,20210429,000000,22.275,22.42,21.55,21.81,426752,0
+ERII.US,D,20210430,000000,21.56,21.85,21.04,21.2,408646,0
+ERII.US,D,20210503,000000,21.54,21.54,20.89,21.36,291532,0
+ERII.US,D,20210504,000000,21.1,21.27,20.6,21.14,427774,0
+ERII.US,D,20210505,000000,21.43,21.44,20.6938,20.81,335217,0
+ERII.US,D,20210506,000000,20.75,20.995,19.5,20.37,1612429,0
+ERII.US,D,20210507,000000,20.41,21.21,19.87,20.65,747870,0
+ERII.US,D,20210510,000000,20.54,20.5598,17.51,17.81,1276138,0
+ERII.US,D,20210511,000000,17.6,17.745,16.86,17.595,812527,0
+ERII.US,D,20210512,000000,17.24,17.41,16.4,16.755,960997,0
+ERII.US,D,20210513,000000,16.58,17.13,16.58,17.01,623466,0
+ERII.US,D,20210514,000000,17.13,17.97,17.085,17.72,536695,0
+ERII.US,D,20210517,000000,17.51,18.05,17.11,17.99,522821,0
+ERII.US,D,20210518,000000,17.99,18.1999,17.66,17.81,546720,0
+ERII.US,D,20210519,000000,17.4,18.15,17.19,18.06,497517,0
+ERII.US,D,20210520,000000,18.17,18.28,17.625,17.7,410818,0
+ERII.US,D,20210521,000000,17.99,18.33,17.76,18.16,417294,0
+ERII.US,D,20210524,000000,18.17,18.3,17.91,18.14,249949,0
+ERII.US,D,20210525,000000,18.3,18.48,17.95,17.97,216791,0
+ERII.US,D,20210526,000000,17.96,18.2693,17.85,17.99,277177,0
+ERII.US,D,20210527,000000,18.28,18.81,18.25,18.75,567863,0
+ERII.US,D,20210528,000000,18.85,19.09,18.7,19.01,394045,0
+ERII.US,D,20210601,000000,19.08,19.63,19.03,19.45,564138,0
+ERII.US,D,20210602,000000,19.46,19.79,19.42,19.6,416428,0
+ERII.US,D,20210603,000000,19.44,20.02,19.43,19.99,412174,0
+ERII.US,D,20210604,000000,20,20.17,19.77,20.08,330610,0
+ERII.US,D,20210607,000000,20.17,20.245,19.5201,19.62,378376,0
+ERII.US,D,20210608,000000,19.86,20.36,19.58,20.21,415688,0
+ERII.US,D,20210609,000000,20.39,20.39,20.02,20.15,254844,0
+ERII.US,D,20210610,000000,20.13,21.3,19.775,20.78,660027,0
+ERII.US,D,20210611,000000,20.97,21.28,20.45,20.89,506657,0
+ERII.US,D,20210614,000000,21.04,21.74,20.56,20.81,731390,0
+ERII.US,D,20210615,000000,20.88,21.34,20.711,21.32,465559,0
+ERII.US,D,20210616,000000,21.23,21.69,20.99,21.26,491370,0
+ERII.US,D,20210617,000000,21.29,21.86,20.67,20.7,483544,0
+ERII.US,D,20210618,000000,20.37,20.66,19.98,20.03,1233634,0
+ERII.US,D,20210621,000000,20.14,20.8587,20.12,20.77,396104,0
+ERII.US,D,20210622,000000,20.7,21.03,20.38,20.96,254058,0
+ERII.US,D,20210623,000000,20.95,21.24,20.86,21.02,200901,0
+ERII.US,D,20210624,000000,21.05,21.5,20.93,21.48,298005,0
+ERII.US,D,20210625,000000,21.45,21.81,21.17,21.22,537464,0
+ERII.US,D,20210628,000000,21.25,21.325,20.85,21.14,248993,0
+ERII.US,D,20210629,000000,21.39,22.15,21.2,22.04,482194,0
+ERII.US,D,20210630,000000,21.81,22.805,21.73,22.78,1011236,0
+ERII.US,D,20210701,000000,23.13,23.69,22.02,22.15,748198,0
+ERII.US,D,20210702,000000,22.19,22.25,21.66,21.7,355905,0
+ERII.US,D,20210706,000000,21.79,21.89,21.44,21.79,440867,0
+ERII.US,D,20210707,000000,21.26,21.85,19.87,20.36,963895,0
+ERII.US,D,20210708,000000,19.75,20.46,19.57,20.13,527015,0
+ERII.US,D,20210709,000000,20.38,21.01,20.32,20.82,240837,0
+ERII.US,D,20210712,000000,20.75,21.57,20.75,21.47,379861,0
+ERII.US,D,20210713,000000,21.4,21.6225,21.31,21.46,262185,0
+ERII.US,D,20210714,000000,21.69,21.87,20.5,20.56,339288,0
+ERII.US,D,20210715,000000,20.45,20.82,20.37,20.61,249654,0
+ERII.US,D,20210716,000000,20.87,20.99,20.085,20.17,215021,0
+ERII.US,D,20210719,000000,19.62,20.11,19.12,19.66,351662,0
+ERII.US,D,20210720,000000,19.82,20.66,19.6,20.42,266545,0
+ERII.US,D,20210721,000000,20.61,21,20.54,20.8,267100,0
+ERII.US,D,20210722,000000,20.8,20.83,20.21,20.54,175191,0
+ERII.US,D,20210723,000000,20.78,20.78,20.18,20.62,118245,0
+ERII.US,D,20210726,000000,20.8,21.12,20.6803,20.86,193621,0
+ERII.US,D,20210727,000000,20.67,20.7513,20.205,20.48,148252,0
+ERII.US,D,20210728,000000,20.64,21.01,20.235,20.74,164232,0
+ERII.US,D,20210729,000000,20.99,21.24,20.87,21.19,144455,0
+ERII.US,D,20210730,000000,21.16,21.45,20.96,21.15,248813,0
+ERII.US,D,20210802,000000,21.23,21.46,19.93,19.99,389715,0
+ERII.US,D,20210803,000000,20.14,20.57,19.59,20.47,247052,0
+ERII.US,D,20210804,000000,20.21,20.24,19.46,19.59,244554,0
+ERII.US,D,20210805,000000,19.7,20.31,19.62,20.1,232796,0
+ERII.US,D,20210806,000000,17.94,20.45,17.94,19.18,613811,0
+ERII.US,D,20210809,000000,19.04,19.47,18.77,19.1,326128,0
+ERII.US,D,20210810,000000,19.16,19.875,18.93,19.01,495221,0
+ERII.US,D,20210811,000000,19.04,19.38,18.76,19.34,239053,0
+ERII.US,D,20210812,000000,19.4,19.5416,19.03,19.51,208774,0
+ERII.US,D,20210813,000000,19.45,19.61,18.9875,19.08,234211,0
+ERII.US,D,20210816,000000,18.86,19.05,18.47,18.93,252256,0
+ERII.US,D,20210817,000000,19.09,19.09,18.558,18.74,275044,0
+ERII.US,D,20210818,000000,18.65,19.2,18.4,18.83,196503,0
+ERII.US,D,20210819,000000,18.455,18.79,18.43,18.59,218012,0
+ERII.US,D,20210820,000000,18.52,19.08,18.26,18.95,351085,0
+ERII.US,D,20210823,000000,19.14,19.49,19.09,19.43,128067,0
+ERII.US,D,20210824,000000,19.43,19.72,19.36,19.52,122731,0
+ERII.US,D,20210825,000000,19.54,19.75,19.37,19.46,93668,0
+ERII.US,D,20210826,000000,19.34,19.9,19.29,19.68,321206,0
+ERII.US,D,20210827,000000,19.81,20.32,19.72,20.08,175942,0
+ERII.US,D,20210830,000000,20.15,20.17,19.75,20.08,142994,0
+ERII.US,D,20210831,000000,20.09,20.48,19.6,20.43,271042,0
+ERII.US,D,20210901,000000,20.63,22.09,20.6,22,1075147,0
+ERII.US,D,20210902,000000,22.19,22.56,21.52,22.5,496856,0
+ERII.US,D,20210903,000000,22.53,23.11,22.3584,23.03,519613,0
+ERII.US,D,20210907,000000,23,23.19,22.03,22.33,489139,0
+ERII.US,D,20210908,000000,22.18,22.5,21.585,21.68,320208,0
+ERII.US,D,20210909,000000,21.71,21.84,21.25,21.47,324700,0
+ERII.US,D,20210910,000000,21.63,22.02,21.48,21.57,229653,0
+ERII.US,D,20210913,000000,21.71,21.87,21.36,21.47,224858,0
+ERII.US,D,20210914,000000,21.65,21.69,20.71,20.81,203995,0
+ERII.US,D,20210915,000000,20.76,20.9,20.365,20.47,416864,0
+ERII.US,D,20210916,000000,20.38,20.42,19.21,19.52,435301,0
+ERII.US,D,20210917,000000,19.49,19.4999,18.63,19.47,1008128,0
+ERII.US,D,20210920,000000,18.95,19.35,18.83,19.24,332551,0
+ERII.US,D,20210921,000000,19.46,19.5,18.82,19.35,236333,0
+ERII.US,D,20210922,000000,19.41,19.95,19.41,19.77,234519,0
+ERII.US,D,20210923,000000,19.91,20.75,19.83,20.51,264155,0
+ERII.US,D,20210924,000000,20.28,20.4,20,20.14,227855,0
+ERII.US,D,20210927,000000,20.28,20.5,20.26,20.44,410452,0
+ERII.US,D,20210928,000000,20.4,20.4,19.53,19.73,280600,0
+ERII.US,D,20210929,000000,19.9,19.97,19.07,19.21,203100,0
+ERII.US,D,20210930,000000,19.41,19.465,18.95,19.03,440318,0
+ERII.US,D,20211001,000000,19.27,19.69,18.96,19.53,332053,0
+ERII.US,D,20211004,000000,19.55,19.55,19.01,19.32,234758,0
+ERII.US,D,20211005,000000,19.32,19.62,19.19,19.43,226212,0
+ERII.US,D,20211006,000000,19.16,19.505,19.11,19.48,226699,0
+ERII.US,D,20211007,000000,19.55,20.03,19.55,19.69,200087,0
+ERII.US,D,20211008,000000,19.63,19.69,19.38,19.39,110239,0
+ERII.US,D,20211011,000000,19.36,19.45,18.89,18.9,238737,0
+ERII.US,D,20211012,000000,18.87,19.15,18.87,19.02,172417,0
+ERII.US,D,20211013,000000,19.07,19.2,18.92,19.1,161914,0
+ERII.US,D,20211014,000000,19.21,19.54,19.14,19.51,347129,0
+ERII.US,D,20211015,000000,19.88,20.349,19.64,19.94,492207,0
+ERII.US,D,20211018,000000,19.81,20.07,19.56,20.05,265566,0
+ERII.US,D,20211019,000000,20.18,20.25,19.4,19.51,355938,0
+ERII.US,D,20211020,000000,19.51,19.61,19.18,19.58,263457,0
+ERII.US,D,20211021,000000,19.52,19.8,18.5,18.85,2981130,0
+ERII.US,D,20211022,000000,18.85,19.28,18.62,19.2,352207,0
+ERII.US,D,20211025,000000,19.16,19.75,19.03,19.75,490541,0
+ERII.US,D,20211026,000000,19.8,19.86,19.4,19.57,271799,0
+ERII.US,D,20211027,000000,19.58,20.01,19.4,19.77,250651,0
+ERII.US,D,20211028,000000,19.87,20.21,19.87,20.17,266130,0
+ERII.US,D,20211029,000000,20.17,20.34,19.95,20.32,314231,0
+ERII.US,D,20211101,000000,20.43,20.94,20.31,20.51,460010,0
+ERII.US,D,20211102,000000,20.59,21.05,20.3,20.66,549892,0
+ERII.US,D,20211103,000000,20.66,21.34,20.61,21.27,832763,0
+ERII.US,D,20211104,000000,21.39,22.1,21.39,22,700222,0
+ERII.US,D,20211105,000000,21.89,22.8,21.6849,22.43,461091,0
+ERII.US,D,20211108,000000,22.76,22.9,22.31,22.43,347873,0
+ERII.US,D,20211109,000000,22.48,23,22.395,22.93,575369,0
+ERII.US,D,20211110,000000,22.72,22.875,22.13,22.41,328258,0
+ERII.US,D,20211111,000000,22.62,22.62,22.31,22.44,276221,0
+ERII.US,D,20211112,000000,22.775,22.775,22.12,22.63,544738,0
+ERII.US,D,20211115,000000,22.86,22.92,21.95,22.1,291728,0
+ERII.US,D,20211116,000000,21.97,22.3707,21.62,22.23,259580,0
+ERII.US,D,20211117,000000,22.11,22.8,21.98,22.76,322431,0
+ERII.US,D,20211118,000000,22.95,23.615,22.56,23.39,526204,0
+ERII.US,D,20211119,000000,23.37,24.305,23.22,24.18,1039341,0
+ERII.US,D,20211122,000000,24.46,24.99,23.66,23.74,605219,0
+ERII.US,D,20211123,000000,23.34,23.7,22.2014,22.65,439897,0
+ERII.US,D,20211124,000000,22.47,22.55,22.065,22.53,202037,0
+ERII.US,D,20211126,000000,21.82,22.02,21.22,21.92,324845,0
+ERII.US,D,20211129,000000,22.23,22.28,21.44,21.68,240195,0
+ERII.US,D,20211130,000000,21.38,21.8309,20.96,21.25,393546,0
+ERII.US,D,20211201,000000,21.75,21.93,20.64,20.64,262726,0
+ERII.US,D,20211202,000000,20.58,21.17,20.26,21.08,220480,0
+ERII.US,D,20211203,000000,21.14,21.34,20.69,21.15,266838,0
+ERII.US,D,20211206,000000,21.35,21.49,20.65,21.31,294245,0
+ERII.US,D,20211207,000000,21.61,22,21.43,21.54,253055,0
+ERII.US,D,20211208,000000,21.72,21.72,21.24,21.38,167267,0
+ERII.US,D,20211209,000000,21.16,21.42,20.9,20.93,234601,0
+ERII.US,D,20211210,000000,21.07,21.16,20.34,20.6,180719,0
+ERII.US,D,20211213,000000,20.45,20.74,20.26,20.41,280240,0
+ERII.US,D,20211214,000000,20.19,20.655,20.12,20.39,340159,0
+ERII.US,D,20211215,000000,20.41,20.71,19.85,20.67,295383,0
+ERII.US,D,20211216,000000,20.89,21.5,20.41,20.61,526510,0
+ERII.US,D,20211217,000000,20.56,20.88,20.16,20.36,962994,0
+ERII.US,D,20211220,000000,20.14,20.65,19.74,20.6,577563,0
+ERII.US,D,20211221,000000,20.79,20.8,20.38,20.51,396623,0
+ERII.US,D,20211222,000000,20.5,20.77,20.31,20.75,191739,0
+ERII.US,D,20211223,000000,20.89,21.19,20.7905,21.1,205738,0
+ERII.US,D,20211227,000000,21.14,21.42,21.07,21.41,284934,0
+ERII.US,D,20211228,000000,21.38,21.67,21.26,21.34,124446,0
+ERII.US,D,20211229,000000,21.25,21.49,21.04,21.12,137171,0
+ERII.US,D,20211230,000000,21.16,21.48,21.09,21.34,207530,0
+ERII.US,D,20211231,000000,21.38,21.68,21.38,21.49,138638,0
+ERII.US,D,20220103,000000,21.52,21.99,21.26,21.5,192306,0
+ERII.US,D,20220104,000000,21.44,22.09,21.35,21.78,313402,0
+ERII.US,D,20220105,000000,21.76,22.03,20.51,20.52,756070,0
+ERII.US,D,20220106,000000,20.5,20.94,20.07,20.48,306945,0
+ERII.US,D,20220107,000000,20.39,20.48,19.83,19.83,249015,0
+ERII.US,D,20220110,000000,19.79,19.94,19.31,19.91,385733,0
+ERII.US,D,20220111,000000,20.07,20.25,19.76,20.16,212684,0
+ERII.US,D,20220112,000000,20.24,20.4,19.8,19.83,236340,0
+ERII.US,D,20220113,000000,19.85,20.05,19.59,19.71,298663,0
+ERII.US,D,20220114,000000,19.48,19.77,19.26,19.72,208456,0
+ERII.US,D,20220118,000000,19.43,19.94,19.21,19.27,500636,0
+ERII.US,D,20220119,000000,19.46,19.54,18.82,19.02,295040,0
+ERII.US,D,20220120,000000,19.08,19.35,18.65,18.73,354352,0
+ERII.US,D,20220121,000000,18.328,19.13,18.315,18.54,549783,0
+ERII.US,D,20220124,000000,18.2,19.19,18.2,19.12,357650,0
+ERII.US,D,20220125,000000,18.85,19.99,18.445,18.5,335620,0
+ERII.US,D,20220126,000000,18.73,19.47,18.61,18.92,418710,0
+ERII.US,D,20220127,000000,18.94,19.1958,18.44,18.49,243133,0
+ERII.US,D,20220128,000000,18.48,19.01,18.14,18.99,274650,0
+ERII.US,D,20220131,000000,19,19.58,18.8,19.58,254539,0
+ERII.US,D,20220201,000000,19.52,19.83,19.1493,19.78,226849,0
+ERII.US,D,20220202,000000,19.78,19.88,19.435,19.72,184543,0
+ERII.US,D,20220203,000000,19.54,19.67,18.94,19.01,180265,0
+ERII.US,D,20220204,000000,18.95,19.045,18.61,18.87,303181,0
+ERII.US,D,20220207,000000,18.84,18.92,18.52,18.66,241919,0
+ERII.US,D,20220208,000000,18.65,19.22,18.455,19.19,139292,0
+ERII.US,D,20220209,000000,19.42,19.8,19.265,19.41,204861,0
+ERII.US,D,20220210,000000,19.14,19.62,18.98,19.11,162552,0
+ERII.US,D,20220211,000000,19.22,19.32,18.6301,18.78,205050,0
+ERII.US,D,20220214,000000,18.8,19.19,18.8,19.03,273453,0
+ERII.US,D,20220215,000000,19.29,19.775,19.27,19.68,168596,0
+ERII.US,D,20220216,000000,19.61,20.03,19.57,19.88,195155,0
+ERII.US,D,20220217,000000,19.73,19.83,19.5201,19.69,117044,0
+ERII.US,D,20220218,000000,19.65,19.85,19.48,19.58,186068,0
+ERII.US,D,20220222,000000,19.5,19.5,18.595,18.64,256150,0
+ERII.US,D,20220223,000000,18.72,18.945,18.32,18.4,267616,0
+ERII.US,D,20220224,000000,18,18.98,17.84,18.91,274327,0
+ERII.US,D,20220225,000000,19.1,19.435,18.88,19.23,402936,0
+ERII.US,D,20220228,000000,19.23,19.53,18.9,19,526756,0
+ERII.US,D,20220301,000000,19.05,19.49,18.62,18.66,468071,0
+ERII.US,D,20220302,000000,18.99,19.5,18.76,19.33,291399,0
+ERII.US,D,20220303,000000,19.55,19.775,19.39,19.55,308910,0
+ERII.US,D,20220304,000000,19.32,19.53,19.195,19.46,305003,0
+ERII.US,D,20220307,000000,19.47,19.81,18.88,18.96,485519,0
+ERII.US,D,20220308,000000,19.02,19.405,18.76,18.86,705916,0
+ERII.US,D,20220309,000000,19.22,19.84,19.15,19.71,717085,0
+ERII.US,D,20220310,000000,19.58,19.77,19.165,19.38,238904,0
+ERII.US,D,20220311,000000,19.59,19.8,18.97,19.02,183156,0
+ERII.US,D,20220314,000000,19.19,19.225,18.4,18.47,314435,0
+ERII.US,D,20220315,000000,18.53,18.97,18.2501,18.93,291835,0
+ERII.US,D,20220316,000000,19.15,19.515,19.04,19.49,315213,0
+ERII.US,D,20220317,000000,19.49,19.92,19.29,19.67,347363,0
+ERII.US,D,20220318,000000,19.72,19.98,19.5371,19.93,957312,0
+ERII.US,D,20220321,000000,19.84,20.02,19.545,19.79,329586,0
+ERII.US,D,20220322,000000,19.95,20.21,19.82,20.15,663597,0
+ERII.US,D,20220323,000000,20.05,20.2,19.75,19.77,175096,0
+ERII.US,D,20220324,000000,19.8,20.01,19.655,19.97,292924,0
+ERII.US,D,20220325,000000,20.03,20.29,19.62,19.73,458368,0
+ERII.US,D,20220328,000000,19.67,19.97,19.5202,19.97,328736,0
+ERII.US,D,20220329,000000,20.19,20.77,20.1,20.65,598024,0
+ERII.US,D,20220330,000000,20.65,20.8,20.36,20.45,326259,0
+ERII.US,D,20220331,000000,20.68,20.73,20.11,20.14,300297,0
+ERII.US,D,20220401,000000,20.21,20.65,20.21,20.47,443105,0
+ERII.US,D,20220404,000000,20.47,20.84,20.23,20.82,730109,0
+ERII.US,D,20220405,000000,20.89,21.19,20.63,20.68,560736,0
+ERII.US,D,20220406,000000,20.17,20.61,20.02,20.55,664877,0
+ERII.US,D,20220407,000000,20.59,21.29,20.59,21.17,996980,0
+ERII.US,D,20220408,000000,21.17,21.42,20.9,20.91,492463,0
+ERII.US,D,20220411,000000,20.84,20.92,19.95,19.96,547226,0
+ERII.US,D,20220412,000000,20.16,20.47,19.97,20.16,320697,0
+ERII.US,D,20220413,000000,20.28,20.6,20.28,20.49,265554,0
+ERII.US,D,20220414,000000,20.6,20.6,20.32,20.32,165449,0
+ERII.US,D,20220418,000000,20.4,20.4599,19.8,19.96,358681,0
+ERII.US,D,20220419,000000,20,20.64,19.97,20.43,597995,0
+ERII.US,D,20220420,000000,20.64,20.88,20.55,20.6,397521,0
+ERII.US,D,20220421,000000,20.84,20.95,19.84,19.94,311356,0
+ERII.US,D,20220422,000000,19.94,20.07,19.32,19.37,355811,0
+ERII.US,D,20220425,000000,19.23,19.55,18.94,19.35,363016,0
+ERII.US,D,20220426,000000,19.2,19.34,18.39,18.43,474109,0
+ERII.US,D,20220427,000000,18.48,19.02,18.48,18.82,393949,0
+ERII.US,D,20220428,000000,18.97,19.25,18.555,18.97,365526,0
+ERII.US,D,20220429,000000,18.87,19.16,18.45,18.52,252611,0
+ERII.US,D,20220502,000000,18.49,18.96,18.36,18.72,368573,0
+ERII.US,D,20220503,000000,18.69,19.02,18.4,18.76,266034,0
+ERII.US,D,20220504,000000,18.72,19.39,18.65,19.35,293447,0
+ERII.US,D,20220505,000000,19.02,19.02,17.72,18.25,663993,0
+ERII.US,D,20220506,000000,18.14,18.55,17.79,18.28,517724,0
+ERII.US,D,20220509,000000,18.01,18.23,17.52,17.62,617941,0
+ERII.US,D,20220510,000000,17.84,17.96,17.16,17.62,472740,0
+ERII.US,D,20220511,000000,17.6,18.0608,17.41,17.42,341534,0
+ERII.US,D,20220512,000000,17.24,17.46,16.92,17.16,605761,0
+ERII.US,D,20220513,000000,17.33,17.7,17.3,17.41,807291,0
+ERII.US,D,20220516,000000,17.41,17.77,17.18,17.29,439354,0
+ERII.US,D,20220517,000000,17.52,18.035,17.5,17.85,797172,0
+ERII.US,D,20220518,000000,17.63,18.1,17.49,17.6,334027,0
+ERII.US,D,20220519,000000,17.39,18.06,17.39,17.89,525207,0
+ERII.US,D,20220520,000000,18.09,18.3,17.75,18.23,303652,0
+ERII.US,D,20220523,000000,18.52,18.89,18.09,18.78,437777,0
+ERII.US,D,20220524,000000,18.7,19.18,18.49,19.16,560844,0
+ERII.US,D,20220525,000000,19.06,19.085,18.61,19.01,409905,0
+ERII.US,D,20220526,000000,19.23,19.53,18.99,19.45,481376,0
+ERII.US,D,20220527,000000,19.65,20.2,19.65,20.18,475521,0
+ERII.US,D,20220531,000000,20.14,20.265,19.86,20.21,877930,0
+ERII.US,D,20220601,000000,20.42,20.845,20.25,20.71,547699,0
+ERII.US,D,20220602,000000,20.84,21.52,20.68,21.47,382643,0
+ERII.US,D,20220603,000000,21.4,21.77,21.178,21.39,367079,0
+ERII.US,D,20220606,000000,21.52,21.97,21.39,21.57,415956,0
+ERII.US,D,20220607,000000,21.31,21.42,20.635,20.91,330279,0
+ERII.US,D,20220608,000000,20.93,21.13,20.76,20.99,254163,0
+ERII.US,D,20220609,000000,20.97,21.15,20.79,20.8,314204,0
+ERII.US,D,20220610,000000,20.55,20.63,20.09,20.31,256591,0
+ERII.US,D,20220613,000000,19.81,19.99,18.92,19.08,441803,0
+ERII.US,D,20220614,000000,19.21,19.49,18.98,19.17,319041,0
+ERII.US,D,20220615,000000,19.4,19.66,18.985,19.47,222038,0
+ERII.US,D,20220616,000000,19.09,19.29,18.37,18.47,314297,0
+ERII.US,D,20220617,000000,18.59,19.06,18.59,18.82,597554,0
+ERII.US,D,20220621,000000,19.03,19.32,18.51,19,481857,0
+ERII.US,D,20220622,000000,18.73,19.109,18.73,18.91,238485,0
+ERII.US,D,20220623,000000,19,19.29,18.58,18.8,278015,0
+ERII.US,D,20220624,000000,18.85,19.52,18.85,19.19,2051909,0
+ERII.US,D,20220627,000000,19.32,19.89,19.28,19.53,321248,0
+ERII.US,D,20220628,000000,19.6,19.9,19.21,19.23,233257,0
+ERII.US,D,20220629,000000,19.34,19.84,18.802,19.12,317953,0
+ERII.US,D,20220630,000000,18.84,19.48,18.84,19.42,518924,0
+ERII.US,D,20220701,000000,19.36,19.44,18.78,19.06,251006,0
+ERII.US,D,20220705,000000,18.83,19.17,18.74,19.17,298898,0
+ERII.US,D,20220706,000000,19.22,19.29,18.79,19.04,249854,0
+ERII.US,D,20220707,000000,19.26,20.2,19.26,20.06,333670,0
+ERII.US,D,20220708,000000,20,20.51,19.765,19.99,175367,0
+ERII.US,D,20220711,000000,19.93,20.05,19.67,19.75,187078,0
+ERII.US,D,20220712,000000,19.76,19.88,19.02,19.16,171251,0
+ERII.US,D,20220713,000000,19,19.42,18.89,19.26,140179,0
+ERII.US,D,20220714,000000,19.16,19.265,18.785,19.06,197244,0
+ERII.US,D,20220715,000000,19.49,19.61,18.975,19.33,372708,0
+ERII.US,D,20220718,000000,19.52,19.77,19.05,19.17,217549,0
+ERII.US,D,20220719,000000,19.33,19.97,19.305,19.97,200689,0
+ERII.US,D,20220720,000000,19.96,20.255,19.832,20.19,167815,0
+ERII.US,D,20220721,000000,20.22,20.77,20.09,20.77,210924,0
+ERII.US,D,20220722,000000,20.83,20.83,20.15,20.32,159044,0
+ERII.US,D,20220725,000000,20.34,20.82,20.17,20.48,169675,0
+ERII.US,D,20220726,000000,20.35,20.54,20.175,20.46,191920,0
+ERII.US,D,20220727,000000,20.71,21.47,20.52,21.27,266286,0
+ERII.US,D,20220728,000000,21.38,21.76,21.3,21.71,197181,0
+ERII.US,D,20220729,000000,21.75,22.305,21.66,22.23,275207,0
+ERII.US,D,20220801,000000,22.25,22.27,21.88,22.18,172243,0
+ERII.US,D,20220802,000000,22.06,22.54,21.96,22.16,175371,0
+ERII.US,D,20220803,000000,22.38,22.38,21.94,22.29,229245,0
+ERII.US,D,20220804,000000,22,23.07,21.65,22.79,332346,0
+ERII.US,D,20220805,000000,22.68,23.07,21.78,23.02,334754,0
+ERII.US,D,20220808,000000,22.63,23.3,22.332,22.68,289709,0
+ERII.US,D,20220809,000000,22.69,23.12,22.36,22.47,241426,0
+ERII.US,D,20220810,000000,22.93,23.06,22.595,23.01,191224,0
+ERII.US,D,20220811,000000,23.12,23.26,22.67,22.8,238188,0
+ERII.US,D,20220812,000000,22.85,23.96,22.68,23.94,410202,0
+ERII.US,D,20220815,000000,23.74,24.29,23.42,24.09,303276,0
+ERII.US,D,20220816,000000,24.09,24.09,23.78,23.87,223413,0
+ERII.US,D,20220817,000000,23.67,23.865,23.37,23.6,226257,0
+ERII.US,D,20220818,000000,23.6,23.905,23.55,23.77,148749,0
+ERII.US,D,20220819,000000,23.65,23.65,23.28,23.44,211340,0
+ERII.US,D,20220822,000000,23.17,23.21,22.85,22.99,233100,0
+ERII.US,D,20220823,000000,23.03,23.25,22.8,23.15,205418,0
+ERII.US,D,20220824,000000,23.17,24.28,23.17,24.18,357208,0
+ERII.US,D,20220825,000000,24.29,24.3339,23.8,23.82,211053,0
+ERII.US,D,20220826,000000,23.77,23.95,23.08,23.15,195589,0
+ERII.US,D,20220829,000000,23.07,23.265,22.99,23.05,221513,0
+ERII.US,D,20220830,000000,23,23.09,22.51,22.74,200145,0
+ERII.US,D,20220831,000000,23.07,23.26,22.81,22.94,286824,0
+ERII.US,D,20220901,000000,22.59,23.005,22.53,22.95,262192,0
+ERII.US,D,20220902,000000,22.99,23.42,22.73,22.84,244997,0
+ERII.US,D,20220906,000000,22.85,23.72,22.85,23.26,486497,0
+ERII.US,D,20220907,000000,23.13,25.14,23.13,25.07,735762,0
+ERII.US,D,20220908,000000,24.94,25.81,24.64,25.55,766872,0
+ERII.US,D,20220909,000000,25.55,26.13,25,26.02,793406,0
+ERII.US,D,20220912,000000,26.07,26.2,25.51,25.71,526249,0
+ERII.US,D,20220913,000000,25.13,25.63,25.13,25.37,596872,0
+ERII.US,D,20220914,000000,25.39,25.57,25,25.41,268227,0
+ERII.US,D,20220915,000000,25.17,25.71,25.17,25.41,428988,0
+ERII.US,D,20220916,000000,25.3,25.31,24.35,24.44,1701061,0
+ERII.US,D,20220919,000000,24.18,25.235,24.13,25.18,322676,0
+ERII.US,D,20220920,000000,25.05,25.15,24.18,24.35,365850,0
+ERII.US,D,20220921,000000,24.43,24.86,23.95,24.03,504286,0
+ERII.US,D,20220922,000000,23.91,24.24,23.7,23.91,258293,0
+ERII.US,D,20220923,000000,23.7,23.83,23.4,23.67,272597,0
+ERII.US,D,20220926,000000,23.61,23.89,23.51,23.64,244879,0
+ERII.US,D,20220927,000000,23.74,23.99,23.62,23.79,215643,0
+ERII.US,D,20220928,000000,23.83,23.98,23.53,23.69,378079,0
+ERII.US,D,20220929,000000,23.48,23.52,21.92,22.4,511366,0
+ERII.US,D,20220930,000000,22.38,22.38,21.72,21.74,625293,0
+ERII.US,D,20221003,000000,21.83,22.49,21.75,22.14,729312,0
+ERII.US,D,20221004,000000,22.52,22.81,21.91,22.05,925907,0
+ERII.US,D,20221005,000000,21.88,22.94,21.73,22.76,581236,0
+ERII.US,D,20221006,000000,22.69,22.91,21.99,22.13,355987,0
+ERII.US,D,20221007,000000,21.86,21.995,21.3,21.5,529038,0
+ERII.US,D,20221010,000000,21.58,21.6189,20.66,20.88,376775,0
+ERII.US,D,20221011,000000,20.71,21.03,20.55,20.83,384124,0
+ERII.US,D,20221012,000000,20.84,20.84,20.43,20.63,314682,0
+ERII.US,D,20221013,000000,20.2,21.08,20.18,20.97,396539,0
+ERII.US,D,20221014,000000,21.26,21.26,20.39,20.51,284197,0
+ERII.US,D,20221017,000000,20.92,22.55,20.855,22.5,625368,0
+ERII.US,D,20221018,000000,22.89,23.01,21.9,22.32,574625,0
+ERII.US,D,20221019,000000,22.12,22.83,22.12,22.6,414933,0
+ERII.US,D,20221020,000000,22.6,23.31,22.515,22.6,467353,0
+ERII.US,D,20221021,000000,22.65,23.34,22.43,23.32,1391184,0
+ERII.US,D,20221024,000000,23.4,23.61,22.9,23.07,324308,0
+ERII.US,D,20221025,000000,23.06,24.6,23.06,24.44,388203,0
+ERII.US,D,20221026,000000,24.52,25.085,24.35,24.69,334753,0
+ERII.US,D,20221027,000000,24.8,25.01,24.39,24.83,347457,0
+ERII.US,D,20221028,000000,25.03,26.18,24.99,25.55,423179,0
+ERII.US,D,20221031,000000,25.46,25.805,25.31,25.73,329576,0
+ERII.US,D,20221101,000000,25.91,26.2,25.595,26.17,346400,0
+ERII.US,D,20221102,000000,26.11,26.34,25.15,25.22,410709,0
+ERII.US,D,20221103,000000,22.77,24.31,18.105,18.29,2469932,0
+ERII.US,D,20221104,000000,18.5,19.98,18.41,19.27,831010,0
+ERII.US,D,20221107,000000,18.69,18.835,17.32,18.71,945859,0
+ERII.US,D,20221108,000000,19.69,20.38,18.89,20.02,1090428,0
+ERII.US,D,20221109,000000,19.81,19.935,19.08,19.58,968963,0
+ERII.US,D,20221110,000000,20.42,20.46,19.89,20.46,525943,0
+ERII.US,D,20221111,000000,20.5,21.01,20.1,20.68,526814,0
+ERII.US,D,20221114,000000,20.56,20.8901,20.29,20.75,368433,0
+ERII.US,D,20221115,000000,21.11,21.775,20.86,21.48,493593,0
+ERII.US,D,20221116,000000,21.48,21.69,20.79,20.93,376879,0
+ERII.US,D,20221117,000000,21.69,21.69,20.91,21.08,349870,0
+ERII.US,D,20221118,000000,21.37,21.53,21.24,21.33,248511,0
+ERII.US,D,20221121,000000,21.14,21.485,21.09,21.25,346999,0
+ERII.US,D,20221122,000000,21.3,21.54,21,21.53,279557,0
+ERII.US,D,20221123,000000,21.64,22.25,21.57,22.2,363471,0
+ERII.US,D,20221125,000000,22.24,22.6795,22.0001,22.27,218236,0
+ERII.US,D,20221128,000000,22.22,22.66,22.06,22.16,456825,0
+ERII.US,D,20221129,000000,22.16,22.64,21.98,22.3,280446,0
+ERII.US,D,20221130,000000,22.33,23.26,22.27,23.18,478834,0
+ERII.US,D,20221201,000000,23.35,23.44,22.25,22.78,666763,0
+ERII.US,D,20221202,000000,22.53,23.39,22.47,23.16,263137,0
+ERII.US,D,20221205,000000,23.08,23.1,22.5787,22.97,239866,0
+ERII.US,D,20221206,000000,23.01,23.18,22.24,22.52,232874,0
+ERII.US,D,20221207,000000,22.46,22.745,21.99,22.1,249235,0
+ERII.US,D,20221208,000000,22.18,22.4,21.64,21.82,292418,0
+ERII.US,D,20221209,000000,21.78,22.05,21.54,21.72,373958,0
+ERII.US,D,20221212,000000,21.74,22.12,21.7103,21.93,293737,0
+ERII.US,D,20221213,000000,22.62,22.91,22.08,22.3,276789,0
+ERII.US,D,20221214,000000,22.32,22.685,21.96,22.13,223225,0
+ERII.US,D,20221215,000000,21.74,22.09,21.155,21.18,255012,0
+ERII.US,D,20221216,000000,20.93,21.37,20.89,21.11,765522,0
+ERII.US,D,20221219,000000,21.19,21.19,20.74,20.96,321910,0
+ERII.US,D,20221220,000000,20.97,21.32,20.83,21.18,260467,0
+ERII.US,D,20221221,000000,21.28,21.71,21.15,21.6,233546,0
+ERII.US,D,20221222,000000,21.43,21.43,20.63,20.95,200886,0
+ERII.US,D,20221223,000000,20.95,21.44,20.59,20.96,169322,0
+ERII.US,D,20221227,000000,21.06,21.29,20.85,21.04,151604,0
+ERII.US,D,20221228,000000,21.06,21.16,20.31,20.37,198700,0
+ERII.US,D,20221229,000000,20.62,20.82,20.32,20.53,231036,0
+ERII.US,D,20221230,000000,20.37,20.55,20.18,20.49,310975,0
+ERII.US,D,20230103,000000,20.67,20.99,20.4937,20.62,516918,0
+ERII.US,D,20230104,000000,20.77,20.945,20.34,20.45,220163,0
+ERII.US,D,20230105,000000,20.28,20.7702,19.685,19.8,305070,0
+ERII.US,D,20230106,000000,20.03,20.298,19.82,20.21,248190,0
+ERII.US,D,20230109,000000,20.4,20.77,20.33,20.43,254280,0
+ERII.US,D,20230110,000000,20.41,21.31,20.31,21.28,444046,0
+ERII.US,D,20230111,000000,21.48,21.93,21.48,21.8,185463,0
+ERII.US,D,20230112,000000,21.9,22.255,21.83,22.17,201888,0
+ERII.US,D,20230113,000000,22.06,22.3,22.04,22.19,186685,0
+ERII.US,D,20230117,000000,22.15,22.29,21.76,21.88,225062,0
+ERII.US,D,20230118,000000,22.1,22.22,21.57,21.58,172863,0
+ERII.US,D,20230119,000000,21.53,21.735,21.205,21.58,191349,0
+ERII.US,D,20230120,000000,21.82,21.945,21.43,21.87,264128,0
+ERII.US,D,20230123,000000,21.87,22.13,21.71,21.85,356620,0
+ERII.US,D,20230124,000000,21.83,21.925,21.4,21.45,214787,0
+ERII.US,D,20230125,000000,21.22,21.83,20.93,21.81,127411,0
+ERII.US,D,20230126,000000,22,22.13,21.11,21.27,210833,0
+ERII.US,D,20230127,000000,21.21,21.74,21.21,21.46,339342,0
+ERII.US,D,20230130,000000,21.28,21.62,21.16,21.41,125837,0
+ERII.US,D,20230131,000000,21.54,22.15,20.8949,22.13,209478,0
+ERII.US,D,20230201,000000,22.1,22.515,21.49,22.3,226302,0
+ERII.US,D,20230202,000000,22.54,22.77,22.36,22.71,277871,0
+ERII.US,D,20230203,000000,22.47,23.13,22.47,22.95,230162,0
+ERII.US,D,20230206,000000,22.64,22.66,22.2,22.42,184182,0
+ERII.US,D,20230207,000000,22.31,22.44,21.805,22.42,199496,0
+ERII.US,D,20230208,000000,22.23,22.4,22.11,22.32,212373,0
+ERII.US,D,20230209,000000,22.58,22.69,22.12,22.31,214500,0
+ERII.US,D,20230210,000000,22.19,22.81,22.09,22.61,276875,0
+ERII.US,D,20230213,000000,22.67,22.98,22.405,22.95,117456,0
+ERII.US,D,20230214,000000,22.83,23.13,22.11,22.36,563495,0
+ERII.US,D,20230215,000000,22.19,22.505,21.93,22.5,569926,0
+ERII.US,D,20230216,000000,22.39,22.44,21.82,21.84,374249,0
+ERII.US,D,20230217,000000,21.95,21.99,21.53,21.67,357068,0
+ERII.US,D,20230221,000000,21.51,21.58,21.06,21.13,328877,0
+ERII.US,D,20230222,000000,21.14,21.4599,20.72,20.89,607529,0
+ERII.US,D,20230223,000000,21.81,22.799,21.43,21.85,934204,0
+ERII.US,D,20230224,000000,21.54,22.04,21.405,22.02,349737,0
+ERII.US,D,20230227,000000,22.04,22.31,21.65,21.73,237255,0
+ERII.US,D,20230228,000000,21.81,22.3,21.715,22.07,477327,0
+ERII.US,D,20230301,000000,22.01,22.15,21.795,22.09,263967,0
+ERII.US,D,20230302,000000,21.9,22.67,21.83,22.6,330645,0
+ERII.US,D,20230303,000000,22.72,23.28,22.49,23.26,313778,0
+ERII.US,D,20230306,000000,23.34,24,23.1954,23.89,631932,0
+ERII.US,D,20230307,000000,23.89,23.89,23,23.19,415392,0
+ERII.US,D,20230308,000000,23.32,23.78,23.04,23.77,274096,0
+ERII.US,D,20230309,000000,23.89,24.1792,23.22,23.22,280603,0
+ERII.US,D,20230310,000000,23.07,23.155,21.98,22.26,349163,0
+ERII.US,D,20230313,000000,21.86,22.62,21.66,22.47,390461,0
+ERII.US,D,20230314,000000,22.72,23.88,22.3,22.85,430387,0
+ERII.US,D,20230315,000000,22.32,22.6,21.355,21.97,345674,0
+ERII.US,D,20230316,000000,21.67,22.25,21.41,22.05,275291,0
+ERII.US,D,20230317,000000,21.7,21.96,20.87,21.04,983104,0
+ERII.US,D,20230320,000000,21.27,21.65,20.97,21.42,235868,0
+ERII.US,D,20230321,000000,21.81,22.36,21.69,21.94,239796,0
+ERII.US,D,20230322,000000,21.95,22.63,21.2901,21.49,227188,0
+ERII.US,D,20230323,000000,21.58,21.91,21.175,21.5,190180,0
+ERII.US,D,20230324,000000,21.31,21.75,21.09,21.69,217592,0
+ERII.US,D,20230327,000000,22.02,22.02,21.415,21.79,197286,0
+ERII.US,D,20230328,000000,21.72,21.92,21.57,21.87,158229,0
+ERII.US,D,20230329,000000,22.07,22.27,21.73,21.9,163548,0
+ERII.US,D,20230330,000000,21.99,22.4,21.99,22.11,216876,0
+ERII.US,D,20230331,000000,22.24,23.13,22.22,23.05,628168,0
+ERII.US,D,20230403,000000,23.06,23.8,22.755,23.68,549516,0
+ERII.US,D,20230404,000000,23.74,23.88,23.069,23.31,550590,0
+ERII.US,D,20230405,000000,23.48,23.58,23.095,23.42,351781,0
+ERII.US,D,20230406,000000,23.44,23.62,23.06,23.46,261860,0
+ERII.US,D,20230410,000000,23.29,24.44,23.28,24.39,529319,0
+ERII.US,D,20230411,000000,24.61,24.88,24.4101,24.77,489376,0
+ERII.US,D,20230412,000000,24.88,25.085,24.5,24.51,375458,0
+ERII.US,D,20230413,000000,24.54,24.92,24.305,24.86,297604,0
+ERII.US,D,20230414,000000,24.79,25.06,24.35,24.51,242512,0
+ERII.US,D,20230417,000000,24.37,24.56,23.88,24.15,258806,0
+ERII.US,D,20230418,000000,24.15,24.39,23.72,23.82,257334,0
+ERII.US,D,20230419,000000,23.66,23.9,23.565,23.71,240657,0
+ERII.US,D,20230420,000000,23.53,23.72,22.88,23.08,222514,0
+ERII.US,D,20230421,000000,23.06,23.09,22.44,22.59,901326,0
+ERII.US,D,20230424,000000,22.61,23.04,22.295,22.41,273685,0
+ERII.US,D,20230425,000000,22.29,23.005,22.12,22.81,423467,0
+ERII.US,D,20230426,000000,22.85,23.1,22.525,22.74,362265,0
+ERII.US,D,20230427,000000,22.84,23.34,22.725,22.93,440382,0
+ERII.US,D,20230428,000000,22.89,23.21,22.43,22.53,415400,0
+ERII.US,D,20230501,000000,22.41,22.665,22.06,22.1,337112,0
+ERII.US,D,20230502,000000,22.1,22.714,21.9091,22.22,383384,0
+ERII.US,D,20230503,000000,22.23,22.62,21.9,21.98,471203,0
+ERII.US,D,20230504,000000,22.64,23.37,21.78,23.27,847094,0
+ERII.US,D,20230505,000000,23.6,24.56,23.6,24.21,484036,0
+ERII.US,D,20230508,000000,24.28,24.42,23.38,23.56,257166,0
+ERII.US,D,20230509,000000,23.95,24.8,23.735,24.43,491416,0
+ERII.US,D,20230510,000000,24.77,25.08,24.37,24.48,398949,0
+ERII.US,D,20230511,000000,24.53,24.9,24.22,24.26,255000,0
+ERII.US,D,20230512,000000,24.39,24.5,24.015,24.14,209328,0
+ERII.US,D,20230515,000000,24.17,24.61,24.01,24.57,327984,0
+ERII.US,D,20230516,000000,24.45,24.665,24.26,24.33,199373,0
+ERII.US,D,20230517,000000,24.47,24.925,24.24,24.68,284393,0
+ERII.US,D,20230518,000000,24.76,25.35,24.53,25.24,381732,0
+ERII.US,D,20230519,000000,25.33,25.58,25.0617,25.23,282799,0
+ERII.US,D,20230522,000000,25.25,25.59,25.07,25.48,241866,0
+ERII.US,D,20230523,000000,25.44,25.64,25.11,25.27,243580,0
+ERII.US,D,20230524,000000,25.15,25.15,24.45,24.63,242975,0
+ERII.US,D,20230525,000000,24.58,25.12,24.58,24.92,332992,0
+ERII.US,D,20230526,000000,24.88,25.07,24.5419,24.83,234573,0
+ERII.US,D,20230530,000000,24.89,25.14,24.585,24.72,260745,0
+ERII.US,D,20230531,000000,24.62,24.73,23.77,23.81,418275,0
+ERII.US,D,20230601,000000,23.81,24.29,23.76,24.21,415452,0
+ERII.US,D,20230602,000000,24.48,25.36,24.41,25.29,294510,0
+ERII.US,D,20230605,000000,25.18,25.685,24.82,25.39,269000,0
+ERII.US,D,20230606,000000,25.32,26.59,25.18,26.42,426094,0
+ERII.US,D,20230607,000000,26.47,26.935,26.47,26.64,378009,0
+ERII.US,D,20230608,000000,26.64,27.06,26.4,27,321405,0
+ERII.US,D,20230609,000000,27,27.18,26.865,27.03,321176,0
+ERII.US,D,20230612,000000,27.01,27.16,26.92,26.98,318800,0
+ERII.US,D,20230613,000000,26.7,27.26,26.64,26.67,506470,0
+ERII.US,D,20230614,000000,26.72,26.77,26.1,26.64,308008,0
+ERII.US,D,20230615,000000,26.53,26.87,26.08,26.83,221915,0
+ERII.US,D,20230616,000000,27.06,27.49,26.9,27.39,647929,0
+ERII.US,D,20230620,000000,27.35,27.66,27.21,27.52,369500,0
+ERII.US,D,20230621,000000,27.52,27.655,27.25,27.57,252930,0
+ERII.US,D,20230622,000000,27.58,27.58,27.28,27.51,201425,0
+ERII.US,D,20230623,000000,27.15,27.285,26.77,26.79,650079,0
+ERII.US,D,20230626,000000,27.03,27.26,26.71,27,297242,0
+ERII.US,D,20230627,000000,27.5,29.71,27.31,29.42,1106988,0
+ERII.US,D,20230628,000000,29.4,29.4,27.78,27.96,768976,0
+ERII.US,D,20230629,000000,28.08,28.42,27.68,27.81,357459,0
+ERII.US,D,20230630,000000,28.13,28.295,27.94,27.95,483228,0
+ERII.US,D,20230703,000000,27.95,28.7,27.9,28.6,332209,0
+ERII.US,D,20230705,000000,28.44,28.78,28.16,28.31,272848,0
+ERII.US,D,20230706,000000,28.26,28.29,27.21,27.74,321029,0
+ERII.US,D,20230707,000000,27.95,28.2327,27.64,27.7,238289,0
+ERII.US,D,20230710,000000,27.94,28.5,27.85,28.22,222768,0
+ERII.US,D,20230711,000000,28.46,28.715,28.2,28.34,256617,0
+ERII.US,D,20230712,000000,29.17,29.2827,28.25,28.71,410601,0
+ERII.US,D,20230713,000000,28.92,29.22,28.77,29.09,305988,0
+ERII.US,D,20230714,000000,29,29.27,28.85,29.07,318055,0
+ERII.US,D,20230717,000000,29.26,30.568,29.26,30.25,879742,0
+ERII.US,D,20230718,000000,30.45,30.63,30.31,30.61,404292,0
+ERII.US,D,20230719,000000,30.75,30.76,29.73,30.07,369572,0
+ERII.US,D,20230720,000000,30.2,30.42,29.76,29.96,295218,0
+ERII.US,D,20230721,000000,30.15,30.17,29.511,29.92,690370,0
+ERII.US,D,20230724,000000,30,30.302,29.46,30.12,365913,0
+ERII.US,D,20230725,000000,30.15,30.63,30.145,30.55,330218,0
+ERII.US,D,20230726,000000,30.42,30.69,30.13,30.33,178771,0
+ERII.US,D,20230727,000000,30.51,30.51,29.45,29.68,273625,0
+ERII.US,D,20230728,000000,29.9,30.12,29.48,29.93,196441,0
+ERII.US,D,20230731,000000,29.97,30.7,29.97,30.48,332862,0
+ERII.US,D,20230801,000000,30.37,30.61,30.17,30.57,303697,0
+ERII.US,D,20230802,000000,30.2,30.56,29.95,30.42,584915,0
+ERII.US,D,20230803,000000,26.25,26.29,22.88,25.97,2110398,0
+ERII.US,D,20230804,000000,26.41,27.78,26.37,27.52,791825,0
+ERII.US,D,20230807,000000,27.54,28.21,27.44,27.67,567209,0
+ERII.US,D,20230808,000000,27.14,27.205,25.92,26.81,964277,0
+ERII.US,D,20230809,000000,26.72,27.41,26.53,27.14,494704,0
+ERII.US,D,20230810,000000,27.25,27.77,27.14,27.73,317785,0
+ERII.US,D,20230811,000000,27.75,27.775,27.215,27.41,237671,0
+ERII.US,D,20230814,000000,27.4,27.6083,27.13,27.6,275985,0
+ERII.US,D,20230815,000000,27.55,28.01,27.32,27.38,309897,0
+ERII.US,D,20230816,000000,27.38,27.62,26.82,26.87,201794,0
+ERII.US,D,20230817,000000,26.86,27.28,26.75,27.05,221180,0
+ERII.US,D,20230818,000000,26.84,27.4423,26.725,27.14,183007,0
+ERII.US,D,20230821,000000,27.24,27.65,27.09,27.59,196209,0
+ERII.US,D,20230822,000000,27.8,27.98,27.52,27.88,263582,0
+ERII.US,D,20230823,000000,28,28,27.51,27.56,555879,0
+ERII.US,D,20230824,000000,27.37,27.55,26.94,27.15,223659,0
+ERII.US,D,20230825,000000,27.39,27.47,26.78,27.29,249282,0
+ERII.US,D,20230828,000000,27.54,27.92,27.33,27.77,264002,0
+ERII.US,D,20230829,000000,27.68,28.02,27.4,27.95,209570,0
+ERII.US,D,20230830,000000,27.79,28,26.97,27.09,268045,0
+ERII.US,D,20230831,000000,27.14,27.21,26.71,27.18,494453,0
+ERII.US,D,20230901,000000,27.14,27.39,24.77,25.38,1144515,0
+ERII.US,D,20230905,000000,25.18,25.61,24.98,25.15,704453,0
+ERII.US,D,20230906,000000,25.21,25.65,24.87,25,240583,0
+ERII.US,D,20230907,000000,24.88,25,24.6,24.82,308688,0
+ERII.US,D,20230908,000000,24.85,24.99,24.35,24.54,295701,0
+ERII.US,D,20230911,000000,24.83,24.92,24.13,24.15,254882,0
+ERII.US,D,20230912,000000,24,24.41,23.6,24.38,316889,0
+ERII.US,D,20230913,000000,24.39,24.72,23.61,23.73,298543,0
+ERII.US,D,20230914,000000,23.88,24.35,23.64,23.67,372911,0
+ERII.US,D,20230915,000000,23.8,23.812,22.95,23,747629,0
+ERII.US,D,20230918,000000,22.94,23.1,22.84,22.9,335629,0
+ERII.US,D,20230919,000000,22.86,22.89,22.58,22.7,343880,0
+ERII.US,D,20230920,000000,22.91,23.05,21.9,21.94,209953,0
+ERII.US,D,20230921,000000,21.72,21.77,21.46,21.65,284433,0
+ERII.US,D,20230922,000000,21.68,21.78,21.2,21.29,942140,0
+ERII.US,D,20230925,000000,21.29,21.36,20.5,21.34,606170,0
+ERII.US,D,20230926,000000,21.34,21.38,20.85,20.98,348805,0
+ERII.US,D,20230927,000000,21.11,21.25,20.73,20.75,403479,0
+ERII.US,D,20230928,000000,20.84,20.97,20.54,20.68,665590,0
+ERII.US,D,20230929,000000,20.83,21.3,20.66,21.21,588806,0
+ERII.US,D,20231002,000000,21.22,21.32,20.65,20.83,353743,0
+ERII.US,D,20231003,000000,20.68,21,20.53,20.56,220563,0
+ERII.US,D,20231004,000000,20.57,20.61,19.94,20.41,504283,0
+ERII.US,D,20231005,000000,20.39,20.45,19.7704,20.08,664138,0
+ERII.US,D,20231006,000000,19.88,20.135,19.39,20.09,551708,0
+ERII.US,D,20231009,000000,20.02,20.26,19.94,20.15,351776,0
+ERII.US,D,20231010,000000,20.24,20.9,20.15,20.84,421798,0
+ERII.US,D,20231011,000000,20.93,21.205,20.273,20.54,424557,0
+ERII.US,D,20231012,000000,20.65,20.695,20.46,20.59,255074,0
+ERII.US,D,20231013,000000,20.57,20.645,19.49,19.51,445773,0
+ERII.US,D,20231016,000000,19.53,19.62,18.68,19.36,630553,0
+ERII.US,D,20231017,000000,19.35,19.47,18.78,19.05,616190,0
+ERII.US,D,20231018,000000,19.02,19.71,18.41,18.75,566491,0
+ERII.US,D,20231019,000000,18.78,18.85,18.265,18.29,493588,0
+ERII.US,D,20231020,000000,18.26,18.32,17.78,18.2,852749,0
+ERII.US,D,20231023,000000,18.2,18.25,17.95,18.05,460906,0
+ERII.US,D,20231024,000000,18.23,18.438,18.11,18.38,410751,0
+ERII.US,D,20231025,000000,17.55,17.555,15.11,15.37,1544097,0
+ERII.US,D,20231026,000000,15.48,15.52,14.72,15.04,1560930,0
+ERII.US,D,20231027,000000,15.08,15.08,14.59,14.84,865735,0
+ERII.US,D,20231030,000000,14.9,15.06,14.04,14.16,702822,0
+ERII.US,D,20231031,000000,14.18,15.29,14.18,15.2,821418,0
+ERII.US,D,20231101,000000,15.08,15.08,14.06,14.41,648520,0
+ERII.US,D,20231102,000000,15.94,17.72,15.86,17.71,2183382,0
+ERII.US,D,20231103,000000,17.95,18.63,17.59,18.08,894581,0
+ERII.US,D,20231106,000000,18.1,18.43,17.54,18.11,833437,0
+ERII.US,D,20231107,000000,17.98,18.22,17.81,18.2,547639,0
+ERII.US,D,20231108,000000,18.18,18.36,17.79,17.96,387643,0
+ERII.US,D,20231109,000000,18.48,18.48,17.76,17.87,438916,0
+ERII.US,D,20231110,000000,17.79,18.09,17.53,17.97,254046,0
+ERII.US,D,20231113,000000,17.83,18.15,17.78,17.97,271085,0
+ERII.US,D,20231114,000000,18.86,19.54,18.78,19.34,720280,0
+ERII.US,D,20231115,000000,19.3,19.94,19.3,19.45,407758,0
+ERII.US,D,20231116,000000,19.24,19.51,19.19,19.42,442685,0
+ERII.US,D,20231117,000000,19.59,19.645,19.24,19.44,751727,0
+ERII.US,D,20231120,000000,19.51,19.82,19.4001,19.66,420568,0
+ERII.US,D,20231121,000000,19.51,19.575,19.16,19.26,189953,0
+ERII.US,D,20231122,000000,19.39,19.635,19.195,19.37,162785,0
+ERII.US,D,20231124,000000,19.3,19.65,19.3,19.5,141992,0
+ERII.US,D,20231127,000000,19.21,19.45,18.67,18.72,644727,0
+ERII.US,D,20231128,000000,18.7,19.08,18.57,18.93,242818,0
+ERII.US,D,20231129,000000,18.95,19.48,18.95,19.35,267865,0
+ERII.US,D,20231130,000000,19.35,19.35,18.72,19.06,295978,0
+ERII.US,D,20231201,000000,19.05,19.21,18.75,18.88,532886,0
+ERII.US,D,20231204,000000,18.75,19,18.555,18.75,439857,0
+ERII.US,D,20231205,000000,18.68,18.83,18.41,18.49,297966,0
+ERII.US,D,20231206,000000,18.6,18.74,17.92,17.93,388805,0
+ERII.US,D,20231207,000000,18.06,18.44,17.87,18.38,479874,0
+ERII.US,D,20231208,000000,18.23,18.57,17.81,18.18,294332,0
+ERII.US,D,20231211,000000,18.08,18.33,17.92,18.32,337808,0
+ERII.US,D,20231212,000000,18.27,18.29,17.65,17.83,322476,0
+ERII.US,D,20231213,000000,17.92,18.75,17.69,18.6,338114,0
+ERII.US,D,20231214,000000,18.85,19.5,18.67,19.3,567063,0
+ERII.US,D,20231215,000000,19.57,19.66,18.521,18.57,718531,0
+ERII.US,D,20231218,000000,18.63,18.63,18.249,18.32,323126,0
+ERII.US,D,20231219,000000,18.43,18.76,18.36,18.66,323699,0
+ERII.US,D,20231220,000000,18.56,19.15,18.21,18.35,231457,0
+ERII.US,D,20231221,000000,18.77,19.0321,18.45,18.59,182233,0
+ERII.US,D,20231222,000000,18.69,19.01,18.5,18.66,195974,0
+ERII.US,D,20231226,000000,18.74,19.17,18.74,19.06,136858,0
+ERII.US,D,20231227,000000,19.15,19.15,18.78,19.02,216345,0
+ERII.US,D,20231228,000000,18.92,19.1467,18.7674,18.93,271618,0
+ERII.US,D,20231229,000000,18.93,19.12,18.805,18.84,278049,0
+ERII.US,D,20240102,000000,18.5,19.19,18.44,18.88,401243,0
+ERII.US,D,20240103,000000,18.61,18.775,18.18,18.31,312751,0
+ERII.US,D,20240104,000000,18.39,18.39,17.96,18.18,308582,0
+ERII.US,D,20240105,000000,17.95,18,17.53,17.85,392838,0
+ERII.US,D,20240108,000000,17.77,18.17,17.74,18.17,293376,0
+ERII.US,D,20240109,000000,17.86,17.86,17.4,17.58,360023,0
+ERII.US,D,20240110,000000,17.58,17.58,16.82,17.09,443140,0
+ERII.US,D,20240111,000000,17.1,17.12,16.51,17.08,1002033,0
+ERII.US,D,20240112,000000,17.41,17.93,17.31,17.91,412241,0
+ERII.US,D,20240116,000000,17.7,17.84,17.3,17.6,543292,0
+ERII.US,D,20240117,000000,17.11,17.55,16.95,17.14,513211,0
+ERII.US,D,20240118,000000,17.27,17.385,16.53,16.64,439148,0
+ERII.US,D,20240119,000000,16.68,16.71,16.09,16.55,880191,0
+ERII.US,D,20240122,000000,16.69,16.92,16.47,16.63,688302,0
+ERII.US,D,20240123,000000,16.72,17.17,16.55,16.98,1004922,0
+ERII.US,D,20240124,000000,17.37,17.51,16.13,16.25,479595,0
+ERII.US,D,20240125,000000,16.45,16.51,16.07,16.16,476377,0
+ERII.US,D,20240126,000000,16.51,16.81,16.04,16.16,277577,0
+ERII.US,D,20240129,000000,16.02,16.3,15.71,16.25,554089,0
+ERII.US,D,20240130,000000,16.06,16.13,15.81,15.97,346662,0
+ERII.US,D,20240131,000000,15.97,16.06,15.51,15.51,469090,0
+ERII.US,D,20240201,000000,15.67,15.93,15.39,15.43,282383,0
+ERII.US,D,20240202,000000,15.2,15.58,15.03,15.48,479964,0
+ERII.US,D,20240205,000000,15.15,15.15,14.51,14.53,446942,0
+ERII.US,D,20240206,000000,14.45,15.18,14.31,14.76,892618,0
+ERII.US,D,20240207,000000,14.87,15.28,14.49,15.16,483885,0
+ERII.US,D,20240208,000000,15.16,15.3,15.01,15.3,242619,0
+ERII.US,D,20240209,000000,15.34,15.67,15.17,15.57,363177,0
+ERII.US,D,20240212,000000,15.64,16.02,15.64,15.86,311715,0
+ERII.US,D,20240213,000000,15.28,15.43,15.06,15.17,286069,0
+ERII.US,D,20240214,000000,15.43,15.81,15.301,15.8,368976,0
+ERII.US,D,20240215,000000,15.94,16.25,15.85,16.23,324856,0
+ERII.US,D,20240216,000000,15.97,16.205,15.97,16.18,335901,0
+ERII.US,D,20240220,000000,15.99,16.1,15.5,15.67,273878,0
+ERII.US,D,20240221,000000,15.62,15.71,15.3,15.62,387044,0
+ERII.US,D,20240222,000000,15,15.4,14.15,15.11,1362646,0
+ERII.US,D,20240223,000000,15.13,15.2771,13.95,14.04,689888,0
+ERII.US,D,20240226,000000,14.08,15.32,14,15.29,653975,0
+ERII.US,D,20240227,000000,15.38,15.645,15.23,15.55,519616,0
+ERII.US,D,20240228,000000,15.47,15.75,15.2,15.27,613767,0
+ERII.US,D,20240229,000000,15.58,15.8,15.435,15.63,876045,0
+ERII.US,D,20240301,000000,16.12,16.62,15.93,16.09,962437,0
+ERII.US,D,20240304,000000,16.08,16.09,15.34,15.69,454966,0
+ERII.US,D,20240305,000000,15.46,15.71,15.19,15.34,307281,0
+ERII.US,D,20240306,000000,15.54,15.57,15.25,15.46,351193,0
+ERII.US,D,20240307,000000,15.54,15.74,15.28,15.56,292221,0
+ERII.US,D,20240308,000000,15.74,15.75,15.18,15.2,254228,0
+ERII.US,D,20240311,000000,15.12,15.3,14.79,15.05,443099,0
+ERII.US,D,20240312,000000,15.08,15.2286,14.54,14.75,425480,0
+ERII.US,D,20240313,000000,14.65,14.98,14.65,14.82,353427,0
+ERII.US,D,20240314,000000,14.75,14.75,14.06,14.17,374573,0
+ERII.US,D,20240315,000000,14.12,14.84,14.075,14.82,1638850,0
+ERII.US,D,20240318,000000,14.98,15.04,14.52,14.58,289981,0
+ERII.US,D,20240319,000000,14.5,14.85,14.3,14.78,234027,0
+ERII.US,D,20240320,000000,14.79,15.22,14.73,15.2,314526,0
+ERII.US,D,20240321,000000,15.4,16.09,14.645,15.61,500161,0
+ERII.US,D,20240322,000000,15.59,15.635,15.2,15.3,347701,0
+ERII.US,D,20240325,000000,15.38,15.445,14.9,15.1,279948,0
+ERII.US,D,20240326,000000,15.19,15.37,14.96,15.15,351454,0
+ERII.US,D,20240327,000000,15.33,15.86,15.28,15.8,323600,0
+ERII.US,D,20240328,000000,15.86,16,15.6367,15.79,334479,0
+ERII.US,D,20240401,000000,15.79,15.95,15.605,15.87,321598,0
+ERII.US,D,20240402,000000,15.54,15.585,14.77,14.93,386636,0
+ERII.US,D,20240403,000000,14.76,15.6,14.69,15.54,249664,0
+ERII.US,D,20240404,000000,15.63,15.95,15.4,15.51,513007,0
+ERII.US,D,20240405,000000,15.37,15.37,14.82,14.86,272375,0
+ERII.US,D,20240408,000000,15.03,15.18,14.72,14.73,293101,0
+ERII.US,D,20240409,000000,14.66,14.915,14.503,14.83,502898,0
+ERII.US,D,20240410,000000,14.39,14.66,14.15,14.39,399770,0
+ERII.US,D,20240411,000000,14.48,14.805,14.09,14.8,422046,0
+ERII.US,D,20240412,000000,14.72,15.21,14.28,14.37,311382,0
+ERII.US,D,20240415,000000,14.43,14.74,13.92,13.98,192135,0
+ERII.US,D,20240416,000000,13.75,13.79,13.54,13.7,295380,0
+ERII.US,D,20240417,000000,13.82,13.98,13.46,13.53,430814,0
+ERII.US,D,20240418,000000,13.52,13.74,13.41,13.63,262232,0
+ERII.US,D,20240419,000000,13.58,13.78,13.51,13.69,219444,0
+ERII.US,D,20240422,000000,13.78,13.79,13.57,13.75,305256,0
+ERII.US,D,20240423,000000,13.63,14.22,13.63,13.89,271916,0
+ERII.US,D,20240424,000000,13.84,14.05,13.66,13.98,264629,0
+ERII.US,D,20240425,000000,13.7,14.24,13.56,14.19,393489,0
+ERII.US,D,20240426,000000,14.2,14.38,14.01,14.2,257148,0
+ERII.US,D,20240429,000000,14.4,14.87,14.24,14.86,376596,0
+ERII.US,D,20240430,000000,14.57,15.07,14.555,14.9,396958,0
+ERII.US,D,20240501,000000,14.8,14.99,14.37,14.65,393292,0
+ERII.US,D,20240502,000000,14.65,14.86,12.45,13.04,1465627,0
+ERII.US,D,20240503,000000,13.59,14.175,13.3501,13.64,691059,0
+ERII.US,D,20240506,000000,13.64,13.87,13.375,13.43,441351,0
+ERII.US,D,20240507,000000,13.35,13.97,13.335,13.87,496042,0
+ERII.US,D,20240508,000000,13.66,13.725,13.38,13.49,358246,0
+ERII.US,D,20240509,000000,13.5,13.95,13.18,13.9,676924,0
+ERII.US,D,20240510,000000,14.24,14.7,13.91,13.96,592341,0
+ERII.US,D,20240513,000000,13.95,14.175,13.82,13.86,321726,0
+ERII.US,D,20240514,000000,14.1,14.3,13.84,13.9,404341,0
+ERII.US,D,20240515,000000,14.13,14.25,13.76,14.09,269860,0
+ERII.US,D,20240516,000000,14.08,14.17,13.855,14.04,268133,0
+ERII.US,D,20240517,000000,14,14,13.56,13.71,312606,0
+ERII.US,D,20240520,000000,13.65,13.815,13.57,13.58,215227,0
+ERII.US,D,20240521,000000,13.51,14.08,13.47,13.95,273558,0
+ERII.US,D,20240522,000000,13.81,14.03,13.77,13.91,271554,0
+ERII.US,D,20240523,000000,13.89,13.89,13.12,13.29,219634,0
+ERII.US,D,20240524,000000,13.38,13.59,13.34,13.58,279045,0
+ERII.US,D,20240528,000000,13.78,13.81,13.5,13.8,304695,0
+ERII.US,D,20240529,000000,13.54,13.69,13.18,13.23,237622,0
+ERII.US,D,20240530,000000,13.44,13.7,13.115,13.42,335438,0
+ERII.US,D,20240531,000000,13.38,13.76,13.31,13.5,404650,0
+ERII.US,D,20240603,000000,13.77,13.77,13.125,13.26,322501,0
+ERII.US,D,20240604,000000,13.19,13.19,12.65,12.72,399967,0
+ERII.US,D,20240605,000000,12.78,12.97,12.75,12.86,201964,0
+ERII.US,D,20240606,000000,12.97,13.95,12.885,13.48,720244,0
+ERII.US,D,20240607,000000,13.3,13.35,12.965,13.33,669763,0
+ERII.US,D,20240610,000000,13.29,13.65,13.2461,13.63,599741,0
+ERII.US,D,20240611,000000,13.43,13.66,13.19,13.64,609323,0
+ERII.US,D,20240612,000000,14.18,14.74,13.85,13.87,386923,0
+ERII.US,D,20240613,000000,13.8,13.86,13.26,13.44,197448,0
+ERII.US,D,20240614,000000,13.44,13.55,12.8,12.83,288259,0
+ERII.US,D,20240617,000000,12.72,13.03,12.63,13.03,231937,0
+ERII.US,D,20240618,000000,12.96,13.05,12.5,12.53,168255,0
+ERII.US,D,20240620,000000,12.34,12.55,12.32,12.41,198387,0
+ERII.US,D,20240621,000000,12.4,12.5,12.26,12.37,529609,0
+ERII.US,D,20240624,000000,12.42,13.24,12.3773,13.05,405419,0
+ERII.US,D,20240625,000000,13.01,13.09,12.47,12.51,299001,0
+ERII.US,D,20240626,000000,12.41,13.05,12.41,12.95,383550,0
+ERII.US,D,20240627,000000,12.97,13.22,12.78,13.21,381317,0
+ERII.US,D,20240628,000000,13.23,13.45,13.01,13.29,888470,0
+ERII.US,D,20240701,000000,13.28,13.38,12.66,12.7,387702,0
+ERII.US,D,20240702,000000,12.74,13.16,12.4638,12.79,240747,0
+ERII.US,D,20240703,000000,12.96,13.06,12.85,12.95,129061,0
+ERII.US,D,20240705,000000,12.91,12.94,12.59,12.6,253238,0
+ERII.US,D,20240708,000000,12.6,12.92,12.5301,12.68,228073,0
+ERII.US,D,20240709,000000,13.54,13.58,12.96,13.47,524632,0
+ERII.US,D,20240710,000000,13.54,13.705,13.315,13.64,341589,0
+ERII.US,D,20240711,000000,14.07,14.41,13.86,14.31,377102,0
+ERII.US,D,20240712,000000,14.57,15.14,14.36,14.37,456339,0
+ERII.US,D,20240715,000000,14.53,15.19,14.38,14.76,537138,0
+ERII.US,D,20240716,000000,14.88,15.44,14.76,15.41,503765,0
+ERII.US,D,20240717,000000,15.22,15.73,15,15.06,590868,0
+ERII.US,D,20240718,000000,14.96,15.23,14.55,14.6,253274,0
+ERII.US,D,20240719,000000,14.6,14.61,14.15,14.29,399644,0
+ERII.US,D,20240722,000000,14.38,14.52,14.06,14.49,280782,0
+ERII.US,D,20240723,000000,14.39,14.84,14.32,14.68,276490,0
+ERII.US,D,20240724,000000,14.5,14.92,14.29,14.32,280626,0
+ERII.US,D,20240725,000000,14.39,15.13,14.34,14.84,270220,0
+ERII.US,D,20240726,000000,15.17,15.23,14.7,14.91,258440,0
+ERII.US,D,20240729,000000,14.86,15.27,14.3301,14.43,232525,0
+ERII.US,D,20240730,000000,14.53,14.64,14.12,14.47,264781,0
+ERII.US,D,20240731,000000,14.47,15.02,14.36,14.58,336760,0
+ERII.US,D,20240801,000000,16.03,17.73,15.2298,17.59,1772560,0
+ERII.US,D,20240802,000000,16.85,17.07,16.09,16.29,702091,0
+ERII.US,D,20240805,000000,15.57,16.17,15.26,16.03,776649,0
+ERII.US,D,20240806,000000,16.03,16.69,15.735,15.86,812457,0
+ERII.US,D,20240807,000000,16.23,16.51,15.92,15.95,297363,0
+ERII.US,D,20240808,000000,16.61,16.66,16.12,16.6,316851,0
+ERII.US,D,20240809,000000,16.66,16.87,16.33,16.65,464409,0
+ERII.US,D,20240812,000000,16.66,16.87,16.395,16.6,439617,0
+ERII.US,D,20240813,000000,16.63,16.76,16.29,16.7,298782,0
+ERII.US,D,20240814,000000,16.81,16.8956,16.32,16.62,232208,0
+ERII.US,D,20240815,000000,17.14,17.41,16.82,17.19,350109,0
+ERII.US,D,20240816,000000,17.2,17.68,17.2,17.46,338180,0
+ERII.US,D,20240819,000000,17.29,17.85,17.29,17.83,249702,0
+ERII.US,D,20240820,000000,17.84,18.05,17.46,17.65,457077,0
+ERII.US,D,20240821,000000,17.65,18.24,17.44,18.18,337729,0
+ERII.US,D,20240822,000000,18.16,18.21,17.65,17.74,385858,0
+ERII.US,D,20240823,000000,17.94,18.24,17.73,18.23,387929,0
+ERII.US,D,20240826,000000,18.36,18.36,17.9,18.02,284770,0
+ERII.US,D,20240827,000000,17.98,18.08,17.65,17.8,513974,0
+ERII.US,D,20240828,000000,17.59,17.77,16.57,16.57,345175,0
+ERII.US,D,20240829,000000,16.64,16.97,16.44,16.44,287012,0
+ERII.US,D,20240830,000000,16.54,16.585,16.08,16.24,357578,0
+ERII.US,D,20240903,000000,15.97,16.15,15.6,15.81,457260,0
+ERII.US,D,20240904,000000,15.66,15.895,15.6144,15.83,289022,0
+ERII.US,D,20240905,000000,15.92,15.92,14.7,14.79,428358,0
+ERII.US,D,20240906,000000,14.81,14.885,14.44,14.48,302252,0
+ERII.US,D,20240909,000000,14.45,14.99,14.43,14.86,302650,0
+ERII.US,D,20240910,000000,14.95,15.31,14.61,15.3,507220,0
+ERII.US,D,20240911,000000,15.3,15.61,14.95,15.49,376742,0
+ERII.US,D,20240912,000000,15.61,15.63,15.31,15.51,336126,0
+ERII.US,D,20240913,000000,15.64,16.16,15.64,16.03,234030,0
+ERII.US,D,20240916,000000,16.04,16.17,15.795,16.01,490406,0
+ERII.US,D,20240917,000000,16.26,16.47,15.91,16.45,290601,0
+ERII.US,D,20240918,000000,16.47,17.135,16.395,16.84,437079,0
+ERII.US,D,20240919,000000,17.35,17.45,16.92,17.24,288074,0
+ERII.US,D,20240920,000000,17.16,17.16,16.55,17.05,839836,0
+ERII.US,D,20240923,000000,17.05,17.25,16.805,17.05,212330,0
+ERII.US,D,20240924,000000,17.18,17.53,17.14,17.53,149154,0
+ERII.US,D,20240925,000000,17.6,17.74,17.01,17.04,274087,0
+ERII.US,D,20240926,000000,17.32,17.42,17.06,17.15,166140,0
+ERII.US,D,20240927,000000,17.37,17.475,16.99,17.19,177177,0
+ERII.US,D,20240930,000000,17.09,17.47,17.01,17.39,191033,0
+ERII.US,D,20241001,000000,17.55,17.55,16.96,17.11,199866,0
+ERII.US,D,20241002,000000,17.1,17.31,16.91,17.31,448003,0
+ERII.US,D,20241003,000000,17.12,17.26,16.96,17.01,190394,0
+ERII.US,D,20241004,000000,17.35,17.35,16.855,16.9,205789,0
+ERII.US,D,20241007,000000,16.76,17.64,16.72,17.6,215988,0
+ERII.US,D,20241008,000000,17.55,18.775,17.35,18.63,492451,0
+ERII.US,D,20241009,000000,18.58,18.928,18.505,18.74,361647,0
+ERII.US,D,20241010,000000,18.41,18.71,18.12,18.62,306370,0
+ERII.US,D,20241011,000000,18.51,18.685,18.22,18.65,297342,0
+ERII.US,D,20241014,000000,18.57,18.7,18.22,18.37,273388,0
+ERII.US,D,20241015,000000,18.28,18.36,17.982,18.04,377024,0
+ERII.US,D,20241016,000000,18.19,18.307,17.785,17.93,414605,0
+ERII.US,D,20241017,000000,18.09,18.27,17.91,18.01,370103,0
+ERII.US,D,20241018,000000,18.15,19,18.06,18.87,442478,0
+ERII.US,D,20241021,000000,18.95,19.11,18.52,18.91,493251,0
+ERII.US,D,20241022,000000,18.79,18.81,17.93,17.99,410649,0
+ERII.US,D,20241023,000000,17.89,18.02,17.55,17.88,306128,0
+ERII.US,D,20241024,000000,17.94,18.025,17.62,17.85,263824,0
+ERII.US,D,20241025,000000,18,18.09,17.64,17.82,154373,0
+ERII.US,D,20241028,000000,18.01,18.2,17.885,17.98,218277,0
+ERII.US,D,20241029,000000,17.81,17.9,17.48,17.58,413353,0
+ERII.US,D,20241030,000000,17.56,17.995,17.51,17.86,306317,0
+ERII.US,D,20241031,000000,16.85,18.1,16.1886,17.86,551902,0
+ERII.US,D,20241101,000000,17.84,19.1,17.79,18.53,621011,0
+ERII.US,D,20241104,000000,18.47,18.94,18.15,18.52,334254,0
+ERII.US,D,20241105,000000,18.49,19.1,18.49,19.06,298843,0
+ERII.US,D,20241106,000000,19.1,19.95,19,19.6,693275,0
+ERII.US,D,20241107,000000,19.58,20.01,19.49,19.86,398626,0
+ERII.US,D,20241108,000000,19.82,20.27,19.55,19.71,340130,0
+ERII.US,D,20241111,000000,19.98,20.215,19.76,19.93,431479,0
+ERII.US,D,20241112,000000,19.89,19.89,19.34,19.43,255414,0
+ERII.US,D,20241113,000000,19.59,19.82,19.06,19.17,323074,0
+ERII.US,D,20241114,000000,19.32,19.32,18.84,19,223851,0
+ERII.US,D,20241115,000000,19.08,19.22,18.715,18.75,331169,0
+ERII.US,D,20241118,000000,18.72,18.84,14.47,14.66,3038687,0
+ERII.US,D,20241119,000000,15.34,15.74,14.97,15.35,1008431,0
+ERII.US,D,20241120,000000,15.27,15.69,14.96,15.5,713662,0
+ERII.US,D,20241121,000000,15.65,15.695,15.1,15.63,3087617,0
+ERII.US,D,20241122,000000,15.76,16.12,15.64,15.8,498261,0
+ERII.US,D,20241125,000000,15.95,16.11,15.54,15.6,593849,0
+ERII.US,D,20241126,000000,15.54,15.55,15.17,15.33,467213,0
+ERII.US,D,20241127,000000,15.33,15.72,15.19,15.2,435500,0
+ERII.US,D,20241129,000000,15.39,15.995,15.38,15.56,375366,0
+ERII.US,D,20241202,000000,15.58,16.23,15.54,16.04,335667,0
+ERII.US,D,20241203,000000,16.04,16.39,16.04,16.31,427730,0
+ERII.US,D,20241204,000000,16.23,16.65,16.12,16.21,367691,0
+ERII.US,D,20241205,000000,16.48,17.22,16.305,16.4,396497,0
+ERII.US,D,20241206,000000,16.51,16.66,16.2,16.26,511817,0
+ERII.US,D,20241209,000000,16.48,16.8,16.385,16.59,281941,0
+ERII.US,D,20241210,000000,16.53,16.93,16.36,16.8,471961,0
+ERII.US,D,20241211,000000,16.99,17.44,16.84,17.37,535302,0
+ERII.US,D,20241212,000000,17.33,17.3832,16.26,16.42,370577,0
+ERII.US,D,20241213,000000,16.41,16.41,15.93,16.11,208229,0
+ERII.US,D,20241216,000000,16.09,16.43,16.09,16.19,241814,0
+ERII.US,D,20241217,000000,16.16,16.39,15.88,16.09,317196,0
+ERII.US,D,20241218,000000,16.21,16.3946,15.32,15.38,302958,0
+ERII.US,D,20241219,000000,15.43,15.91,15.07,15.16,342857,0
+ERII.US,D,20241220,000000,14.93,15.5915,14.92,15.14,1109669,0
+ERII.US,D,20241223,000000,15.15,15.37,14.7901,14.83,387749,0
+ERII.US,D,20241224,000000,14.8,14.92,14.67,14.74,217952,0
+ERII.US,D,20241226,000000,14.69,15.27,14.614,15.18,488085,0
+ERII.US,D,20241227,000000,15.1,15.25,14.75,14.86,226558,0
+ERII.US,D,20241230,000000,14.75,14.8,14.5,14.72,252574,0
+ERII.US,D,20241231,000000,14.83,14.9,14.58,14.7,307344,0
+ERII.US,D,20250102,000000,14.91,15.2891,14.66,14.89,299319,0
+ERII.US,D,20250103,000000,15.02,15.18,14.94,15.06,211228,0
+ERII.US,D,20250106,000000,15.19,15.45,15.12,15.34,248439,0
+ERII.US,D,20250107,000000,15.3,15.38,14.82,14.89,261717,0
+ERII.US,D,20250108,000000,14.78,14.86,14.4,14.79,304010,0
+ERII.US,D,20250110,000000,14.47,14.53,13.99,14.14,292092,0
+ERII.US,D,20250113,000000,13.99,14.09,13.8,14.06,297318,0
+ERII.US,D,20250114,000000,14.25,14.36,13.94,14.1,216919,0
+ERII.US,D,20250115,000000,14.48,14.64,14.26,14.37,240112,0
+ERII.US,D,20250116,000000,14.43,14.63,14.26,14.35,251585,0
+ERII.US,D,20250117,000000,14.54,14.84,14.43,14.77,366601,0
+ERII.US,D,20250121,000000,14.87,15.17,14.78,15.105,226927,0
+ERII.US,D,20250122,000000,15.05,15.22,14.695,14.73,322446,0
+ERII.US,D,20250123,000000,14.62,14.77,14.53,14.61,208513,0
+ERII.US,D,20250124,000000,14.56,14.73,14.31,14.4,228635,0
+ERII.US,D,20250127,000000,14.34,14.445,14.1,14.26,353606,0
+ERII.US,D,20250128,000000,14.31,14.39,14.07,14.33,217145,0
+ERII.US,D,20250129,000000,14.32,14.46,14.265,14.42,354968,0
+ERII.US,D,20250130,000000,14.56,14.71,14.41,14.56,249149,0
+ERII.US,D,20250131,000000,14.54,14.66,14.2,14.34,330991,0
+ERII.US,D,20250203,000000,14.23,14.34,13.94,14.14,380540,0
+ERII.US,D,20250204,000000,14.16,14.6,14.16,14.58,215832,0
+ERII.US,D,20250205,000000,14.63,14.78,14.45,14.69,190655,0
+ERII.US,D,20250206,000000,14.8,14.87,14.57,14.7,170326,0
+ERII.US,D,20250207,000000,14.69,14.755,14.4506,14.53,150204,0
+ERII.US,D,20250210,000000,14.67,14.75,14.595,14.72,150895,0
+ERII.US,D,20250211,000000,14.51,14.86,14.51,14.86,155392,0
+ERII.US,D,20250212,000000,14.61,14.925,14.45,14.9,256099,0
+ERII.US,D,20250213,000000,14.98,15.12,14.79,15.1,205779,0
+ERII.US,D,20250214,000000,15.2,15.47,15.16,15.29,346642,0
+ERII.US,D,20250218,000000,15.53,15.76,15.28,15.55,359718,0
+ERII.US,D,20250219,000000,15.44,15.74,15.2729,15.63,168714,0
+ERII.US,D,20250220,000000,15.54,15.565,15.305,15.48,254309,0
+ERII.US,D,20250221,000000,15.6,15.6,14.59,14.65,281381,0
+ERII.US,D,20250224,000000,14.72,14.9,14.58,14.78,271539,0
+ERII.US,D,20250225,000000,14.86,14.98,14.615,14.68,306340,0
+ERII.US,D,20250226,000000,14.67,14.95,14.62,14.68,271362,0
+ERII.US,D,20250227,000000,14.8,16.03,14.76,15.05,521898,0
+ERII.US,D,20250228,000000,14.89,15.05,14.63,14.96,628270,0
+ERII.US,D,20250303,000000,14.96,15.7,14.9,15.12,492856,0
+ERII.US,D,20250304,000000,14.9,15.5,14.61,15.22,439265,0
+ERII.US,D,20250305,000000,15.24,15.73,15.24,15.61,396021,0
+ERII.US,D,20250306,000000,15.39,15.74,15.3874,15.67,390626,0
+ERII.US,D,20250307,000000,15.69,16.37,15.585,16.37,335788,0
+ERII.US,D,20250310,000000,16.11,16.55,16.11,16.22,433797,0
+ERII.US,D,20250311,000000,16.23,16.79,16.14,16.54,617974,0
+ERII.US,D,20250312,000000,16.63,16.685,16.24,16.24,637980,0
+ERII.US,D,20250313,000000,16.13,16.38,15.94,15.99,327345,0
+ERII.US,D,20250314,000000,16.12,16.58,15.87,16.38,557183,0
+ERII.US,D,20250317,000000,16.36,16.47,15.73,15.8,487717,0
+ERII.US,D,20250318,000000,15.75,16.32,15.61,16.16,581429,0
+ERII.US,D,20250319,000000,16.16,16.69,15.94,16.66,442348,0
+ERII.US,D,20250320,000000,16.39,16.52,16.07,16.31,348966,0
+ERII.US,D,20250321,000000,15.93,16.31,15.93,16.11,1028168,0
+ERII.US,D,20250324,000000,16.34,16.86,16.28,16.83,466785,0
+ERII.US,D,20250325,000000,16.76,16.78,16.39,16.6,362922,0
+ERII.US,D,20250326,000000,16.56,16.735,16.27,16.54,314612,0
+ERII.US,D,20250327,000000,16.49,16.49,16.08,16.18,331298,0
+ERII.US,D,20250328,000000,16.12,16.255,15.67,15.95,272105,0
+ERII.US,D,20250331,000000,15.76,15.94,15.52,15.89,429951,0
+ERII.US,D,20250401,000000,15.78,16.05,15.625,15.85,379131,0
+ERII.US,D,20250402,000000,15.62,15.995,15.595,15.97,498152,0
+ERII.US,D,20250403,000000,15.12,15.3,14.79,14.95,510580,0
+ERII.US,D,20250404,000000,14.42,14.635,13.95,14.41,617752,0
+ERII.US,D,20250407,000000,13.86,15.05,13.77,14.46,554359,0
+ERII.US,D,20250408,000000,14.96,15.3276,14.21,14.31,596784,0
+ERII.US,D,20250409,000000,14.12,15.34,14.05,15.19,558007,0
+ERII.US,D,20250410,000000,14.8,14.97,14.285,14.6,355912,0
+ERII.US,D,20250411,000000,14.66,14.9,14.39,14.84,417000,0
+ERII.US,D,20250414,000000,15.01,15.065,14.8,14.88,257573,0
+ERII.US,D,20250415,000000,14.82,15.34,14.82,15.08,389300,0
+ERII.US,D,20250416,000000,15.07,15.23,14.68,14.87,367497,0
+ERII.US,D,20250417,000000,14.88,15.1,14.58,14.83,388143,0
+ERII.US,D,20250421,000000,14.73,14.85,14.49,14.63,242346,0
+ERII.US,D,20250422,000000,14.83,15.01,14.65,14.88,356957,0
+ERII.US,D,20250423,000000,15.25,15.4,14.69,14.76,593652,0
+ERII.US,D,20250424,000000,14.75,15.25,14.58,15.18,710075,0
+ERII.US,D,20250425,000000,15.09,15.265,14.94,15.17,339252,0
+ERII.US,D,20250428,000000,15.25,15.45,14.94,15.01,622170,0
+ERII.US,D,20250429,000000,14.97,15.55,14.97,15.4,435223,0
+ERII.US,D,20250430,000000,15.27,15.54,15.075,15.45,368941,0
+ERII.US,D,20250501,000000,15.49,15.7,15.3812,15.58,336003,0
+ERII.US,D,20250502,000000,15.79,15.96,15.77,15.8,217968,0
+ERII.US,D,20250505,000000,15.69,15.79,15.5,15.58,304654,0
+ERII.US,D,20250506,000000,15.45,15.57,14.87,14.88,495379,0
+ERII.US,D,20250507,000000,15.03,15.2,14.81,15.04,495308,0
+ERII.US,D,20250508,000000,11.55,12.45,10.86,12.25,2528001,0
+ERII.US,D,20250509,000000,12.22,12.22,11.21,11.37,985491,0
+ERII.US,D,20250512,000000,11.88,12.43,11.88,12.24,994169,0
+ERII.US,D,20250513,000000,12.37,12.56,12.15,12.26,657460,0
+ERII.US,D,20250514,000000,12.32,12.48,12.13,12.31,674479,0
+ERII.US,D,20250515,000000,12.24,12.515,12.21,12.28,685378,0
+ERII.US,D,20250516,000000,12.57,13.245,12.53,13.16,676677,0
+ERII.US,D,20250519,000000,12.92,13.105,12.81,13.08,443314,0
+ERII.US,D,20250520,000000,13.5,13.5,12.7,12.91,533956,0
+ERII.US,D,20250521,000000,12.71,12.97,12.57,12.64,524240,0
+ERII.US,D,20250522,000000,12.58,12.8,12.44,12.45,541532,0
+ERII.US,D,20250523,000000,12.25,12.67,12.225,12.56,423207,0
+ERII.US,D,20250527,000000,12.7,12.8,12.55,12.63,411975,0
+ERII.US,D,20250528,000000,12.6,12.651,12.38,12.38,456538,0
+ERII.US,D,20250529,000000,12.54,12.595,12.25,12.38,403980,0
+ERII.US,D,20250530,000000,12.28,12.79,12.21,12.61,652257,0
+ERII.US,D,20250602,000000,12.65,12.79,12.265,12.4,554590,0
+ERII.US,D,20250603,000000,12.39,12.74,12.3,12.56,446800,0
+ERII.US,D,20250604,000000,12.61,12.705,12.47,12.53,332038,0
+ERII.US,D,20250605,000000,12.52,12.64,12.33,12.46,352951,0
+ERII.US,D,20250606,000000,12.58,12.69,12.48,12.63,292822,0
+ERII.US,D,20250609,000000,12.66,12.77,12.51,12.72,329970,0
+ERII.US,D,20250610,000000,12.73,13.02,12.64,12.82,377622,0
+ERII.US,D,20250611,000000,12.92,12.95,12.64,12.68,263292,0
+ERII.US,D,20250612,000000,12.51,12.73,12.47,12.57,373646,0
+ERII.US,D,20250613,000000,12.34,12.6,12.31,12.36,354168,0
+ERII.US,D,20250616,000000,12.37,12.65,12.37,12.43,375065,0
+ERII.US,D,20250617,000000,12.31,12.46,12.15,12.21,310383,0
+ERII.US,D,20250618,000000,12.26,12.33,12.095,12.18,321753,0
+ERII.US,D,20250620,000000,12.31,12.33,11.96,12.02,917792,0
+ERII.US,D,20250623,000000,11.97,12.2,11.88,12.19,330909,0
+ERII.US,D,20250624,000000,12.24,12.4799,12.2,12.27,399186,0
+ERII.US,D,20250625,000000,12.23,12.28,12.12,12.13,297563,0
+ERII.US,D,20250626,000000,12.16,12.43,12.12,12.41,376326,0
+ERII.US,D,20250627,000000,12.47,12.73,12.38,12.62,1075889,0
+ERII.US,D,20250630,000000,12.67,12.98,12.55,12.78,653756,0
+ERII.US,D,20250701,000000,12.64,12.95,12.54,12.72,346860,0
+ERII.US,D,20250702,000000,12.79,13.015,12.745,12.88,325206,0
+ERII.US,D,20250703,000000,12.99,13.21,12.92,13.2,427132,0
+ERII.US,D,20250707,000000,13.07,13.13,12.86,12.88,299534,0
+ERII.US,D,20250708,000000,12.94,13.31,12.89,13.06,666986,0
+ERII.US,D,20250709,000000,13.12,13.29,13.025,13.27,306418,0
+ERII.US,D,20250710,000000,13.28,13.65,13.28,13.38,304141,0
+ERII.US,D,20250711,000000,13.24,13.325,13.09,13.16,327751,0
+ERII.US,D,20250714,000000,13.11,13.16,12.94,13.12,262166,0
+ERII.US,D,20250715,000000,13.2,13.215,12.96,13,318024,0
+ERII.US,D,20250716,000000,12.95,13.46,12.815,13.45,442014,0
+ERII.US,D,20250717,000000,13.5,13.67,13.45,13.65,421476,0
+ERII.US,D,20250718,000000,13.78,13.8699,13.52,13.54,481807,0
+ERII.US,D,20250721,000000,13.63,13.78,13.51,13.55,316066,0
+ERII.US,D,20250722,000000,13.51,13.86,13.51,13.67,350543,0
+ERII.US,D,20250723,000000,13.8,13.96,13.68,13.85,359905,0
+ERII.US,D,20250724,000000,13.79,14.03,13.735,13.91,307630,0
+ERII.US,D,20250725,000000,13.97,14.04,13.83,13.88,320398,0
+ERII.US,D,20250728,000000,13.97,13.97,13.71,13.72,313761,0
+ERII.US,D,20250729,000000,13.75,13.79,13.41,13.67,620632,0
+ERII.US,D,20250730,000000,13.65,13.965,13.57,13.64,453416,0
+ERII.US,D,20250731,000000,13.58,13.75,13.43,13.45,485647,0
+ERII.US,D,20250801,000000,13.3,13.3,12.655,12.79,565935,0
+ERII.US,D,20250804,000000,12.85,13.34,12.835,13.33,338273,0
+ERII.US,D,20250805,000000,13.41,13.76,13.37,13.63,294987,0
+ERII.US,D,20250806,000000,13.66,13.81,13.56,13.62,354775,0
+ERII.US,D,20250807,000000,14.98,15.2399,14.51,14.65,870971,0
+ERII.US,D,20250808,000000,14.68,14.705,14.06,14.19,450260,0
+ERII.US,D,20250811,000000,14.26,14.395,13.84,13.89,559214,0
+ERII.US,D,20250812,000000,14.01,14.44,13.95,14.3,581579,0
+ERII.US,D,20250813,000000,14.4,14.69,14.285,14.62,481108,0
+ERII.US,D,20250814,000000,14.45,14.72,14.33,14.49,480499,0
+ERII.US,D,20250815,000000,14.54,14.54,14.03,14.18,377326,0
+ERII.US,D,20250818,000000,14.16,14.3,14.1145,14.25,452183,0
+ERII.US,D,20250819,000000,14.32,14.55,14.28,14.42,337826,0
+ERII.US,D,20250820,000000,14.38,14.44,14.195,14.34,410683,0
+ERII.US,D,20250821,000000,14.24,14.73,14,14.19,315343,0
+ERII.US,D,20250822,000000,14.33,14.82,14.189,14.73,328929,0
+ERII.US,D,20250825,000000,14.7,14.705,14.49,14.49,240628,0
+ERII.US,D,20250826,000000,14.54,14.76,14.485,14.52,305619,0
+ERII.US,D,20250827,000000,14.45,14.6,14.41,14.57,318483,0
+ERII.US,D,20250828,000000,14.57,14.57,14.34,14.41,295668,0
+ERII.US,D,20250829,000000,14.42,14.42,14.095,14.21,210455,0
+ERII.US,D,20250902,000000,14.08,14.39,14.06,14.34,438923,0
+ERII.US,D,20250903,000000,14.3,14.47,14.085,14.1,564279,0
+ERII.US,D,20250904,000000,14.14,14.365,13.92,14.31,487543,0
+ERII.US,D,20250905,000000,14.35,14.57,14.26,14.42,325647,0
+ERII.US,D,20250908,000000,14.45,14.66,14.31,14.58,437531,0
+ERII.US,D,20250909,000000,14.52,14.55,14.06,14.38,508454,0
+ERII.US,D,20250910,000000,14.32,14.59,14.2,14.59,360613,0
+ERII.US,D,20250911,000000,14.53,14.65,14.405,14.53,369266,0
+ERII.US,D,20250912,000000,14.51,14.51,14.28,14.36,258762,0
+ERII.US,D,20250915,000000,14.38,14.635,14.2,14.55,397138,0
+ERII.US,D,20250916,000000,14.69,14.85,14.51,14.62,665370,0
+ERII.US,D,20250917,000000,14.68,14.94,14.52,14.6,634295,0
+ERII.US,D,20250918,000000,14.7,15.225,14.53,15.14,500266,0
+ERII.US,D,20250919,000000,15.02,15.03,14.58,14.69,1136752,0
+ERII.US,D,20250922,000000,14.7,15.045,14.51,14.95,395986,0
+ERII.US,D,20250923,000000,15.05,15.36,14.98,15.06,387275,0
+ERII.US,D,20250924,000000,15.01,15.33,15,15.28,388050,0
+ERII.US,D,20250925,000000,15.07,15.269,14.89,15.24,435597,0
+ERII.US,D,20250926,000000,15.33,15.45,15.07,15.32,479154,0
+ERII.US,D,20250929,000000,15.45,15.47,15.14,15.35,497917,0
+ERII.US,D,20250930,000000,15.31,15.45,15.23,15.42,324955,0
+ERII.US,D,20251001,000000,15.25,15.85,15.215,15.84,371521,0
+ERII.US,D,20251002,000000,15.92,15.935,15.68,15.87,347851,0
+ERII.US,D,20251003,000000,15.88,16.28,15.75,15.77,466245,0
+ERII.US,D,20251006,000000,15.82,15.86,15.6225,15.79,292003,0
+ERII.US,D,20251007,000000,15.77,15.89,15.43,15.57,291549,0
+ERII.US,D,20251008,000000,15.57,15.685,15.35,15.44,464583,0
+ERII.US,D,20251009,000000,15.51,15.79,15.29,15.32,647177,0
+ERII.US,D,20251010,000000,15.32,15.43,15.175,15.27,364337,0
+ERII.US,D,20251013,000000,15.53,15.58,15.2361,15.56,294881,0
+ERII.US,D,20251014,000000,15.35,15.85,15.35,15.74,271162,0
+ERII.US,D,20251015,000000,15.96,16.375,15.765,16.34,436600,0
+ERII.US,D,20251016,000000,16.45,16.83,16.36,16.775,564906,0
+ERII.US,D,20251017,000000,16.63,16.88,16.53,16.76,457893,0
+ERII.US,D,20251020,000000,16.91,17.09,16.77,17.03,466950,0
+ERII.US,D,20251021,000000,16.93,17.22,16.61,17.16,556390,0
+ERII.US,D,20251022,000000,17.11,17.26,16.91,17.22,392767,0
+ERII.US,D,20251023,000000,17.3,17.89,17.2682,17.87,409494,0
+ERII.US,D,20251024,000000,17.95,18.31,17.79,18.11,309176,0
+ERII.US,D,20251027,000000,18.15,18.32,17.4691,17.59,291224,0
+ERII.US,D,20251028,000000,17.53,17.64,17.24,17.4,321321,0
+ERII.US,D,20251029,000000,17.31,17.53,16.99,17.17,280425,0
+ERII.US,D,20251030,000000,17.1,17.23,16.95,17.13,220779,0
+ERII.US,D,20251031,000000,17.1,17.2,16.93,17.11,335288,0
+ERII.US,D,20251103,000000,17.11,17.11,16.805,16.81,402378,0
+ERII.US,D,20251104,000000,16.76,16.82,16.34,16.41,339576,0
+ERII.US,D,20251105,000000,16.54,17.36,16.5,17.26,521043,0
+ERII.US,D,20251106,000000,15.35,15.7201,14.35,14.49,1153451,0
+ERII.US,D,20251107,000000,14.49,14.49,13.47,13.975,2526018,0
+ERII.US,D,20251110,000000,14.3,14.71,14.045,14.06,1050219,0
+ERII.US,D,20251111,000000,14.19,14.29,13.89,14.05,655426,0
+ERII.US,D,20251112,000000,14.06,14.44,13.97,14.26,819768,0
+ERII.US,D,20251113,000000,14.1,14.645,14.08,14.53,751250,0
+ERII.US,D,20251114,000000,14.34,14.56,14.3,14.55,502930,0
+ERII.US,D,20251117,000000,14.51,14.77,14.415,14.5,715234,0
+ERII.US,D,20251118,000000,14.37,14.5,14.07,14.43,535868,0
+ERII.US,D,20251119,000000,14.48,14.61,13.735,14,722375,0
+ERII.US,D,20251120,000000,14.27,14.355,13.27,13.28,512649,0
+ERII.US,D,20251121,000000,13.3,13.8,13.28,13.64,526019,0
+ERII.US,D,20251124,000000,13.69,14,13.59,13.88,845199,0
+ERII.US,D,20251125,000000,14.01,14.33,13.9801,14.25,470283,0
+ERII.US,D,20251126,000000,14.25,14.425,14.1,14.38,300641,0
+ERII.US,D,20251128,000000,14.42,14.5,14.29,14.45,225376,0
+ERII.US,D,20251201,000000,14.19,14.57,14.19,14.46,393442,0
+ERII.US,D,20251202,000000,14.51,14.65,14.37,14.43,491961,0
+ERII.US,D,20251203,000000,14.56,14.93,14.56,14.9,420332,0
+ERII.US,D,20251204,000000,14.87,15,14.67,14.68,285166,0
+ERII.US,D,20251205,000000,14.66,14.81,14.6,14.72,333137,0
+ERII.US,D,20251208,000000,14.76,14.905,14.45,14.5,441340,0
+ERII.US,D,20251209,000000,14.49,14.55,14.21,14.23,443748,0
+ERII.US,D,20251210,000000,14.2,14.555,14.09,14.41,554813,0
+ERII.US,D,20251211,000000,14.42,14.715,14.32,14.6,356758,0
+ERII.US,D,20251212,000000,14.63,14.71,14.32,14.47,315515,0
+ERII.US,D,20251215,000000,14.54,14.585,14.375,14.52,478299,0
+ERII.US,D,20251216,000000,14.52,14.75,14.42,14.44,599740,0
+ERII.US,D,20251217,000000,14.39,14.62,14.11,14.13,435199,0
+ERII.US,D,20251218,000000,14.24,14.55,14.235,14.43,393571,0
+ERII.US,D,20251219,000000,14.43,14.4566,14.03,14.07,1290360,0
+ERII.US,D,20251222,000000,14.15,14.24,13.96,13.98,409498,0
+ERII.US,D,20251223,000000,13.95,13.98,13.675,13.81,399007,0
+ERII.US,D,20251224,000000,13.81,13.91,13.75,13.84,152260,0
+ERII.US,D,20251226,000000,13.81,13.88,13.7,13.88,287018,0
+ERII.US,D,20251229,000000,13.86,13.94,13.7492,13.8,321457,0
+ERII.US,D,20251230,000000,13.77,13.78,13.47,13.48,613326,0
+ERII.US,D,20251231,000000,13.51,13.5938,13.31,13.49,512396,0
+ERII.US,D,20260102,000000,13.6,13.72,13.44,13.72,318767,0
+ERII.US,D,20260105,000000,13.78,14.58,13.78,14.33,372076,0
+ERII.US,D,20260106,000000,14.26,14.48,14.17,14.42,304345,0
+ERII.US,D,20260107,000000,14.37,14.44,14.04,14.06,278402,0
+ERII.US,D,20260108,000000,14,14.465,13.98,14.44,215996,0
+ERII.US,D,20260109,000000,14.49,14.55,14.12,14.16,299488,0
+ERII.US,D,20260112,000000,14.16,14.47,14.1,14.28,234954,0
+ERII.US,D,20260113,000000,14.32,14.4,14.1601,14.38,285482,0
+ERII.US,D,20260114,000000,14.35,14.37,14.04,14.22,393353,0
+ERII.US,D,20260115,000000,14.34,14.5,14.22,14.3,340943,0
+ERII.US,D,20260116,000000,14.28,14.365,14.17,14.3,373917,0
+ERII.US,D,20260120,000000,14.09,14.18,13.9,13.98,308921,0
+ERII.US,D,20260121,000000,14.14,14.475,14.04,14.415,311131,0
+ERII.US,D,20260122,000000,14.51,14.715,14.49,14.63,286342,0
+ERII.US,D,20260123,000000,14.58,14.62,14.275,14.3,293240,0
+ERII.US,D,20260126,000000,14.3,14.48,14.27,14.33,226901,0
+ERII.US,D,20260127,000000,14.39,14.57,14.325,14.48,285541,0
+ERII.US,D,20260128,000000,14.55,14.96,14.24,14.65,455817,0
+ERII.US,D,20260129,000000,14.68,14.895,14.5275,14.78,296804,0
+ERII.US,D,20260130,000000,14.6,14.73,14.37,14.59,399234,0
+ERII.US,D,20260202,000000,14.46,15.02,14.2551,14.95,343281,0
+ERII.US,D,20260203,000000,14.98,15.2,14.535,14.81,381049,0
+ERII.US,D,20260204,000000,15,15.07,14.785,14.98,211591,0
+ERII.US,D,20260205,000000,14.91,15.28,14.87,15.11,233231,0
+ERII.US,D,20260206,000000,15.14,15.58,15.14,15.47,304475,0
+ERII.US,D,20260209,000000,15.51,15.9,15.29,15.81,273755,0
+ERII.US,D,20260210,000000,15.75,15.83,15.515,15.59,286396,0
+ERII.US,D,20260211,000000,15.705,15.9,15.31,15.44,246764,0
+ERII.US,D,20260212,000000,15.63,15.89,15.31,15.37,235113,0
+ERII.US,D,20260213,000000,15.43,15.81,15.42,15.6,309264,0
+ERII.US,D,20260217,000000,15.56,16.095,15.44,15.89,333370,0
+ERII.US,D,20260218,000000,15.88,16,15.66,15.74,291419,0
diff --git a/daily/us/nasdaq stocks/1/esgl.us.txt b/daily/us/nasdaq stocks/1/esgl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..51a9b147f82311152cce30738071280fa034c961
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/esgl.us.txt	
@@ -0,0 +1,564 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESGL.US,D,20231031,000000,0.5307,0.565,0.47,0.495,10453,0
+ESGL.US,D,20231101,000000,0.5329,0.534,0.503,0.503,6248,0
+ESGL.US,D,20231102,000000,0.51,0.541765,0.471,0.471,6905,0
+ESGL.US,D,20231103,000000,0.54,0.54,0.471,0.471,4030,0
+ESGL.US,D,20231106,000000,0.48,0.5389,0.4701,0.52,6788,0
+ESGL.US,D,20231107,000000,0.529,0.5299,0.472,0.5001,6530,0
+ESGL.US,D,20231108,000000,0.5062,0.519,0.45,0.455,24114,0
+ESGL.US,D,20231109,000000,0.45,0.4707,0.4011,0.4621,11460,0
+ESGL.US,D,20231110,000000,0.4621,0.4621,0.43,0.43,1697,0
+ESGL.US,D,20231113,000000,0.467,0.4671,0.408,0.45,6385,0
+ESGL.US,D,20231114,000000,0.460101,0.4706,0.4155,0.4593,20773,0
+ESGL.US,D,20231115,000000,0.444,0.451,0.4085,0.451,3574,0
+ESGL.US,D,20231116,000000,0.420201,0.46,0.4202,0.453,5020,0
+ESGL.US,D,20231117,000000,0.424,0.49,0.424,0.488,6515,0
+ESGL.US,D,20231120,000000,0.5145,0.5145,0.45,0.49,18407,0
+ESGL.US,D,20231121,000000,0.51,0.51,0.453,0.453,4279,0
+ESGL.US,D,20231122,000000,0.6017,0.639,0.4912,0.5436,7406891,0
+ESGL.US,D,20231124,000000,0.5201,0.64,0.51,0.63,699664,0
+ESGL.US,D,20231127,000000,0.58,1.0199,0.55,0.8945,6327120,0
+ESGL.US,D,20231128,000000,1.32,1.5,1.03,1.3,11561944,0
+ESGL.US,D,20231129,000000,1.07,1.1992,0.914,1.01,1243845,0
+ESGL.US,D,20231130,000000,0.9248,0.9499,0.68,0.83,494094,0
+ESGL.US,D,20231201,000000,0.8051,0.8308,0.71,0.7826,204856,0
+ESGL.US,D,20231204,000000,0.755,0.83,0.7211,0.772,267347,0
+ESGL.US,D,20231205,000000,0.77,0.77,0.7198,0.751,90192,0
+ESGL.US,D,20231206,000000,0.7499,0.7499,0.5701,0.59,160807,0
+ESGL.US,D,20231207,000000,0.611,0.668,0.611,0.651,135754,0
+ESGL.US,D,20231208,000000,0.6955,0.719,0.591,0.611,86288,0
+ESGL.US,D,20231211,000000,0.5927,0.5927,0.523,0.5747,84328,0
+ESGL.US,D,20231212,000000,0.5561,0.6818,0.5101,0.525,31871,0
+ESGL.US,D,20231213,000000,0.5119,0.56,0.4201,0.477,129234,0
+ESGL.US,D,20231214,000000,0.4952,0.55,0.4301,0.518,124029,0
+ESGL.US,D,20231215,000000,0.5439,0.5439,0.46955,0.51,34580,0
+ESGL.US,D,20231218,000000,0.466,0.52,0.41,0.473,127412,0
+ESGL.US,D,20231219,000000,0.4589,0.48,0.4176,0.4495,73996,0
+ESGL.US,D,20231220,000000,0.445969,0.6938,0.445969,0.573,839653,0
+ESGL.US,D,20231221,000000,0.533,0.82,0.53,0.7422,553217,0
+ESGL.US,D,20231222,000000,0.7199,0.72,0.55,0.6286,172635,0
+ESGL.US,D,20231226,000000,0.672,0.672,0.538413,0.62,39447,0
+ESGL.US,D,20231227,000000,0.621,0.7246,0.597,0.69,108688,0
+ESGL.US,D,20231228,000000,0.68,0.7487,0.655,0.7299,50601,0
+ESGL.US,D,20231229,000000,0.776,0.776,0.693,0.696,49693,0
+ESGL.US,D,20240102,000000,0.6823,0.7164,0.630001,0.6602,22480,0
+ESGL.US,D,20240103,000000,0.6335,0.7752,0.6251,0.635,31138,0
+ESGL.US,D,20240104,000000,0.6396,0.6741,0.5742,0.611,79361,0
+ESGL.US,D,20240105,000000,0.615,0.6328,0.5492,0.5492,46491,0
+ESGL.US,D,20240108,000000,0.557,0.64,0.48,0.511,125308,0
+ESGL.US,D,20240109,000000,0.4957,0.5119,0.451,0.505,17769,0
+ESGL.US,D,20240110,000000,0.5275,0.533,0.4706,0.533,21108,0
+ESGL.US,D,20240111,000000,0.5186,0.5298,0.49,0.52,34042,0
+ESGL.US,D,20240112,000000,0.5195,0.56,0.51,0.559,24384,0
+ESGL.US,D,20240116,000000,0.53,0.55,0.4801,0.51,20075,0
+ESGL.US,D,20240117,000000,0.4817,0.509,0.46,0.509,16511,0
+ESGL.US,D,20240118,000000,0.491499,0.5239,0.4515,0.4937,20495,0
+ESGL.US,D,20240119,000000,0.4728,0.4798,0.456,0.4771,17377,0
+ESGL.US,D,20240122,000000,0.4505,0.4747,0.45,0.4747,11509,0
+ESGL.US,D,20240123,000000,0.5535,0.6666,0.53,0.545004,567433,0
+ESGL.US,D,20240124,000000,0.54,0.54,0.46,0.505,62956,0
+ESGL.US,D,20240125,000000,0.4909,0.5029,0.4761,0.48,7925,0
+ESGL.US,D,20240126,000000,0.5,0.5,0.471,0.5,5081,0
+ESGL.US,D,20240129,000000,0.48,0.5153,0.48,0.5047,7877,0
+ESGL.US,D,20240130,000000,0.486,0.486,0.440201,0.4511,85786,0
+ESGL.US,D,20240131,000000,0.4587,0.48,0.4549,0.47,24134,0
+ESGL.US,D,20240201,000000,0.452,0.4848,0.452,0.4848,14592,0
+ESGL.US,D,20240202,000000,0.475,0.5,0.4555,0.499,30066,0
+ESGL.US,D,20240205,000000,0.48,0.489999,0.461,0.4749,13403,0
+ESGL.US,D,20240206,000000,0.4999,0.4999,0.478875,0.479,16411,0
+ESGL.US,D,20240207,000000,0.486,0.492,0.472,0.4905,5190,0
+ESGL.US,D,20240208,000000,0.48,0.5,0.4792,0.4827,13487,0
+ESGL.US,D,20240209,000000,0.49,0.499,0.466,0.48905,8519,0
+ESGL.US,D,20240212,000000,0.49,0.49,0.473,0.4899,21300,0
+ESGL.US,D,20240213,000000,0.48,0.6673,0.473,0.5137,376329,0
+ESGL.US,D,20240214,000000,0.52945,0.545,0.46,0.508,43653,0
+ESGL.US,D,20240215,000000,0.5081,0.539899,0.481,0.5201,21373,0
+ESGL.US,D,20240216,000000,0.5135,0.5135,0.4801,0.493575,30188,0
+ESGL.US,D,20240220,000000,0.485,0.5158,0.485,0.4932,30081,0
+ESGL.US,D,20240221,000000,0.5085,0.52,0.4601,0.4801,13968,0
+ESGL.US,D,20240222,000000,0.4801,0.5001,0.465,0.4754,11480,0
+ESGL.US,D,20240223,000000,0.4978,0.5,0.47,0.48,24135,0
+ESGL.US,D,20240226,000000,0.48,0.49,0.46,0.4609,19946,0
+ESGL.US,D,20240227,000000,0.4631,0.4871,0.4596,0.4618,27277,0
+ESGL.US,D,20240228,000000,0.462,0.4899,0.44,0.4889,61933,0
+ESGL.US,D,20240229,000000,0.4746,0.4988,0.4213,0.451,46510,0
+ESGL.US,D,20240301,000000,0.461,0.4755,0.4251,0.467,36309,0
+ESGL.US,D,20240304,000000,0.4903,0.4903,0.42,0.43,17261,0
+ESGL.US,D,20240305,000000,0.4494,0.479,0.44,0.479,1439,0
+ESGL.US,D,20240306,000000,0.46,0.49,0.45,0.485,8494,0
+ESGL.US,D,20240307,000000,0.474,0.51005,0.474,0.51,67818,0
+ESGL.US,D,20240308,000000,0.51,0.52,0.5,0.52,20305,0
+ESGL.US,D,20240311,000000,0.53,0.74,0.501,0.648,605131,0
+ESGL.US,D,20240312,000000,0.67,0.67,0.451,0.485499,259466,0
+ESGL.US,D,20240313,000000,0.46,0.5,0.4249,0.4535,127254,0
+ESGL.US,D,20240314,000000,0.4693,0.4693,0.435,0.436,27930,0
+ESGL.US,D,20240315,000000,0.4305,0.5049,0.43,0.4301,25097,0
+ESGL.US,D,20240318,000000,0.4313,0.4899,0.4303,0.438,5766,0
+ESGL.US,D,20240319,000000,0.45,0.4898,0.44,0.44,11303,0
+ESGL.US,D,20240320,000000,0.44,0.455,0.430501,0.454899,9575,0
+ESGL.US,D,20240321,000000,0.4305,0.465,0.4305,0.4512,7711,0
+ESGL.US,D,20240322,000000,0.4912,0.4912,0.4305,0.4305,10769,0
+ESGL.US,D,20240325,000000,0.465351,0.465351,0.4103,0.4103,56156,0
+ESGL.US,D,20240326,000000,0.41021,0.4695,0.41021,0.4247,31135,0
+ESGL.US,D,20240327,000000,0.5,0.524,0.45,0.47,78209,0
+ESGL.US,D,20240328,000000,0.4368,0.45,0.41,0.4301,2571149,0
+ESGL.US,D,20240401,000000,0.4243,0.445,0.42,0.445,9502,0
+ESGL.US,D,20240402,000000,0.425,0.4786,0.4244,0.45,48476,0
+ESGL.US,D,20240403,000000,0.45,0.525,0.4401,0.49,10642,0
+ESGL.US,D,20240404,000000,0.461,0.4883,0.4361,0.44,13110,0
+ESGL.US,D,20240405,000000,0.5,0.5,0.44,0.47,15826,0
+ESGL.US,D,20240408,000000,0.47,0.5,0.45,0.499,38141,0
+ESGL.US,D,20240409,000000,0.48,0.5,0.48,0.4932,17650,0
+ESGL.US,D,20240410,000000,0.48,0.62,0.466,0.5399,107752,0
+ESGL.US,D,20240411,000000,0.5599,0.57946,0.51,0.54,57049,0
+ESGL.US,D,20240412,000000,0.58,0.6,0.525,0.5568,38315,0
+ESGL.US,D,20240415,000000,0.557,0.557,0.4896,0.4998,68313,0
+ESGL.US,D,20240416,000000,0.508,0.5501,0.423,0.4895,19665,0
+ESGL.US,D,20240417,000000,0.465,0.5255,0.4506,0.4721,2102943,0
+ESGL.US,D,20240418,000000,0.517,0.5595,0.48,0.51,18148,0
+ESGL.US,D,20240419,000000,0.51,0.615,0.51,0.5896,55686,0
+ESGL.US,D,20240422,000000,0.63,0.648,0.59,0.6385,35927,0
+ESGL.US,D,20240423,000000,0.648,0.648,0.625,0.63,26464,0
+ESGL.US,D,20240424,000000,0.63,0.65,0.5674,0.6313,604180,0
+ESGL.US,D,20240425,000000,0.57,0.5999,0.53,0.546,97692,0
+ESGL.US,D,20240426,000000,0.533,0.5893,0.533,0.5565,50241,0
+ESGL.US,D,20240429,000000,0.5888,0.6248,0.546,0.584,27536,0
+ESGL.US,D,20240430,000000,0.579,0.602501,0.563,0.58,9947,0
+ESGL.US,D,20240502,000000,0.591,0.591,0.5802,0.5851,7407,0
+ESGL.US,D,20240503,000000,0.574,0.615,0.574,0.59499,10245,0
+ESGL.US,D,20240506,000000,0.59,0.69,0.59,0.669899,61644,0
+ESGL.US,D,20240507,000000,0.64,0.6901,0.64,0.6595,88943,0
+ESGL.US,D,20240508,000000,0.66,0.72,0.6396,0.674,11995,0
+ESGL.US,D,20240509,000000,0.7,0.7199,0.65,0.6749,7876,0
+ESGL.US,D,20240510,000000,0.7147,0.7147,0.55,0.6,51530,0
+ESGL.US,D,20240513,000000,0.615,0.6304,0.558,0.58,84890,0
+ESGL.US,D,20240514,000000,0.58,0.63,0.5665,0.5665,67886,0
+ESGL.US,D,20240515,000000,0.619,0.619,0.568,0.5929,16706,0
+ESGL.US,D,20240516,000000,0.6,0.719,0.6,0.67895,124903,0
+ESGL.US,D,20240517,000000,0.6586,0.72,0.65,0.7,67108,0
+ESGL.US,D,20240520,000000,0.7,1.09,0.7,0.9738,338240,0
+ESGL.US,D,20240521,000000,1.01,1.25,0.882,0.96695,365562,0
+ESGL.US,D,20240522,000000,0.97,0.97,0.8218,0.899,39730,0
+ESGL.US,D,20240523,000000,0.93,1.01,0.86,0.99,52398,0
+ESGL.US,D,20240524,000000,0.96,1.047,0.96,1.0223,69860,0
+ESGL.US,D,20240528,000000,0.95,1.03,0.95,1.02,20572,0
+ESGL.US,D,20240529,000000,1,1.03,1,1.01,27702,0
+ESGL.US,D,20240530,000000,1.01,1.06,1.01,1.03,35266,0
+ESGL.US,D,20240531,000000,1.06,1.06,1,1.02,30041,0
+ESGL.US,D,20240603,000000,1.06,1.06,0.95,0.95,19783,0
+ESGL.US,D,20240604,000000,0.95,1.02,0.95,1.01,7792,0
+ESGL.US,D,20240605,000000,1.01,1.02,1,1.02,15110,0
+ESGL.US,D,20240606,000000,0.9527,1.06,0.95,0.987,32359,0
+ESGL.US,D,20240607,000000,0.97,0.9966,0.96,0.96,251250,0
+ESGL.US,D,20240610,000000,1,1.04,1,1.04,22418,0
+ESGL.US,D,20240611,000000,0.97,1.03,0.97,1.03,5948,0
+ESGL.US,D,20240612,000000,1.05,1.1,0.9601,1.085,27502,0
+ESGL.US,D,20240613,000000,1.09,1.115,1.09,1.09,7359,0
+ESGL.US,D,20240614,000000,1.07,1.1,1.0599,1.1,15348,0
+ESGL.US,D,20240617,000000,1.1,1.15,1.052,1.12,48698,0
+ESGL.US,D,20240618,000000,1.1191,1.185,1.1191,1.14,20214,0
+ESGL.US,D,20240620,000000,1.19,1.25,1.16,1.25,13896,0
+ESGL.US,D,20240621,000000,1.28,1.28,1.18,1.22,12177,0
+ESGL.US,D,20240624,000000,1.23,1.28,1.22,1.22,6029,0
+ESGL.US,D,20240625,000000,1.24,1.2496,1.21,1.21,3387,0
+ESGL.US,D,20240626,000000,1.24,1.24,1.2,1.2,4437,0
+ESGL.US,D,20240627,000000,1.21,1.22,1.1614,1.2199,1833,0
+ESGL.US,D,20240628,000000,1.17,1.2,1.11,1.2,3913,0
+ESGL.US,D,20240701,000000,1.16,1.2,1.1509,1.2,1028,0
+ESGL.US,D,20240702,000000,1.165,1.1781,0.9811,1.11,20990,0
+ESGL.US,D,20240703,000000,1.17,1.2207,1.15,1.21,4710,0
+ESGL.US,D,20240705,000000,1.22,1.23,1.17,1.2,20361,0
+ESGL.US,D,20240708,000000,1.2,1.24,1.2,1.22,18380,0
+ESGL.US,D,20240709,000000,1.2299,1.23,1.14,1.2,19283,0
+ESGL.US,D,20240710,000000,1.22,1.22,1.19,1.2,1665,0
+ESGL.US,D,20240711,000000,1.2,1.24,1.2,1.22,3294,0
+ESGL.US,D,20240712,000000,1.22,1.22,1.2,1.2,3214,0
+ESGL.US,D,20240715,000000,1.2,1.21,1.16,1.21,5145,0
+ESGL.US,D,20240716,000000,1.19,1.27,1.175,1.261,10943,0
+ESGL.US,D,20240717,000000,1.23,1.25,1.22,1.25,13035,0
+ESGL.US,D,20240718,000000,1.26,1.26,1.16,1.2,21781,0
+ESGL.US,D,20240719,000000,1.1635,1.2,1.1635,1.19,5446,0
+ESGL.US,D,20240722,000000,1.19,1.2137,1.16,1.21,26067,0
+ESGL.US,D,20240723,000000,1.2,1.2,1.2,1.2,1092,0
+ESGL.US,D,20240724,000000,1.1602,1.2,1.1602,1.2,1048,0
+ESGL.US,D,20240725,000000,1.26,1.26,1.195,1.24,4246,0
+ESGL.US,D,20240726,000000,1.21,1.23,1.2,1.2197,6874,0
+ESGL.US,D,20240729,000000,1.22,1.22,1.2,1.21,1609,0
+ESGL.US,D,20240730,000000,1.21,1.21,1.15,1.2,4882,0
+ESGL.US,D,20240731,000000,1.2,1.23,1.14,1.195,24672,0
+ESGL.US,D,20240801,000000,1.16,1.19,1.14,1.18,42074,0
+ESGL.US,D,20240802,000000,1.18,1.18,1.15,1.169,18720,0
+ESGL.US,D,20240805,000000,1.17,1.19,1.16,1.18,1301,0
+ESGL.US,D,20240806,000000,1.1852,1.2,1.15,1.2,19351,0
+ESGL.US,D,20240807,000000,1.23,1.4381,1.23,1.27,67986,0
+ESGL.US,D,20240808,000000,1.2897,1.3,1.22,1.2701,55511,0
+ESGL.US,D,20240809,000000,1.3811,1.3811,1.33,1.35,2565,0
+ESGL.US,D,20240812,000000,1.2861,1.4,1.2861,1.3788,5017,0
+ESGL.US,D,20240813,000000,1.3774,1.39,1.3,1.36,3828,0
+ESGL.US,D,20240814,000000,1.35,1.4434,1.3195,1.4,16428,0
+ESGL.US,D,20240815,000000,1.34,1.43,1.3284,1.43,3359,0
+ESGL.US,D,20240816,000000,1.43,1.52,1.43,1.46,68392,0
+ESGL.US,D,20240819,000000,1.4783,1.51,1.35,1.405,30663,0
+ESGL.US,D,20240820,000000,1.41,1.4867,1.3095,1.36,5609,0
+ESGL.US,D,20240821,000000,1.5,1.51,1.3601,1.45,6710,0
+ESGL.US,D,20240822,000000,1.45,1.45,1.3,1.45,27153,0
+ESGL.US,D,20240823,000000,1.4129,1.45,1.4125,1.43,3047,0
+ESGL.US,D,20240826,000000,1.4,1.4,1.3543,1.3543,863,0
+ESGL.US,D,20240827,000000,1.4178,1.4178,1.3401,1.39,2005,0
+ESGL.US,D,20240828,000000,1.365,1.39,1.3401,1.3401,826,0
+ESGL.US,D,20240829,000000,1.3852,1.4,1.33,1.3799,5726,0
+ESGL.US,D,20240830,000000,1.43,1.43,1.3243,1.38,4982,0
+ESGL.US,D,20240903,000000,1.38,1.4099,1.34,1.39,4189,0
+ESGL.US,D,20240904,000000,1.4,1.4,1.2601,1.34,4758,0
+ESGL.US,D,20240905,000000,1.4,1.41,1.37,1.4,2224,0
+ESGL.US,D,20240906,000000,1.4,1.41,1.24,1.33,50700,0
+ESGL.US,D,20240909,000000,1.29,1.38,0.99,1.02,20471,0
+ESGL.US,D,20240910,000000,1.17,1.32,1.06,1.29,81793,0
+ESGL.US,D,20240911,000000,1.32,1.35,1.29,1.35,11804,0
+ESGL.US,D,20240912,000000,1.4,1.7,1.36,1.7,60245,0
+ESGL.US,D,20240913,000000,1.68,1.78,1.6308,1.7698,25736,0
+ESGL.US,D,20240916,000000,1.75,2.12,1.71,1.89,48300,0
+ESGL.US,D,20240917,000000,1.83,1.86,1.65,1.86,40192,0
+ESGL.US,D,20240918,000000,1.8,1.94,1.61,1.9202,33609,0
+ESGL.US,D,20240919,000000,1.99,1.99,1.83,1.83,10292,0
+ESGL.US,D,20240920,000000,1.9143,1.94,1.87,1.88,5410,0
+ESGL.US,D,20240923,000000,1.81,1.86,1.8011,1.8544,7403,0
+ESGL.US,D,20240924,000000,1.8,2.034,1.7,2.0094,14986,0
+ESGL.US,D,20240925,000000,2.08,2.08,1.84,1.93,5300,0
+ESGL.US,D,20240926,000000,2.07,2.1,1.89,2.0982,9388,0
+ESGL.US,D,20240927,000000,1.96,2.2,1.9492,2.2,12736,0
+ESGL.US,D,20240930,000000,2.18,2.23,2.1,2.2065,18330,0
+ESGL.US,D,20241001,000000,2.2,2.22,2.15,2.2099,12093,0
+ESGL.US,D,20241002,000000,2.09,2.09,1.83,2.06,14055,0
+ESGL.US,D,20241003,000000,2.05,2.0531,1.9365,2.0531,1004,0
+ESGL.US,D,20241004,000000,2.05,2.075,1.95,2.02,4157,0
+ESGL.US,D,20241007,000000,1.95,2.0498,1.9182,2.0358,12887,0
+ESGL.US,D,20241008,000000,1.99,2.08,1.99,2.08,7908,0
+ESGL.US,D,20241009,000000,2.11,2.1192,2.04,2.1192,4213,0
+ESGL.US,D,20241010,000000,1.94,2.11,1.94,2.0993,2378,0
+ESGL.US,D,20241011,000000,2.11,2.16,2.09,2.1092,5429,0
+ESGL.US,D,20241014,000000,2.1,2.11,2.02,2.02,6159,0
+ESGL.US,D,20241015,000000,1.9515,2.0494,1.9501,2.0368,2574,0
+ESGL.US,D,20241016,000000,1.95,2.05,1.91,2.029,23627,0
+ESGL.US,D,20241017,000000,1.96,2.05,1.9401,2.0392,8696,0
+ESGL.US,D,20241018,000000,1.9,2.0261,1.9,2.0184,7161,0
+ESGL.US,D,20241021,000000,2.04,2.0507,1.87,2.0389,10026,0
+ESGL.US,D,20241022,000000,2,2.0088,1.85,1.99,21263,0
+ESGL.US,D,20241023,000000,2.02,2.02,1.52,1.8788,58393,0
+ESGL.US,D,20241024,000000,1.84,1.84,1.74,1.8141,4474,0
+ESGL.US,D,20241025,000000,1.85,1.87,1.81,1.8325,2881,0
+ESGL.US,D,20241028,000000,1.72,1.8627,1.7,1.7614,7764,0
+ESGL.US,D,20241029,000000,1.78,1.7828,1.6357,1.77,9545,0
+ESGL.US,D,20241030,000000,1.77,1.81,1.61,1.7426,13411,0
+ESGL.US,D,20241031,000000,1.62,1.7498,1.62,1.72,4484,0
+ESGL.US,D,20241101,000000,1.7397,1.79,1.7397,1.77,6922,0
+ESGL.US,D,20241104,000000,1.79,1.83,1.77,1.8262,5927,0
+ESGL.US,D,20241105,000000,1.805,1.83,1.8,1.83,3066,0
+ESGL.US,D,20241106,000000,1.79,1.7999,1.78,1.7898,2948,0
+ESGL.US,D,20241107,000000,1.68,1.8197,1.68,1.8052,1174,0
+ESGL.US,D,20241108,000000,1.82,1.82,1.75,1.8024,3783,0
+ESGL.US,D,20241111,000000,1.69,1.8,1.69,1.7912,4878,0
+ESGL.US,D,20241112,000000,1.84,1.97,1.81,1.89,13884,0
+ESGL.US,D,20241113,000000,1.8848,1.89,1.81,1.8786,6155,0
+ESGL.US,D,20241114,000000,1.8685,1.88,1.8,1.87,6718,0
+ESGL.US,D,20241115,000000,1.86,1.87,1.79,1.8497,3412,0
+ESGL.US,D,20241118,000000,1.71,1.88,1.71,1.8485,1064,0
+ESGL.US,D,20241119,000000,1.8589,1.8589,1.5,1.67,17299,0
+ESGL.US,D,20241120,000000,1.65,1.8,1.581,1.78,3896,0
+ESGL.US,D,20241121,000000,1.7622,1.7699,1.7113,1.7485,5396,0
+ESGL.US,D,20241122,000000,1.73,1.8,1.65,1.7503,5365,0
+ESGL.US,D,20241125,000000,1.721,1.7556,1.65,1.73,6161,0
+ESGL.US,D,20241126,000000,1.31,1.53,1.0901,1.37,40502,0
+ESGL.US,D,20241127,000000,1.35,1.38,1.35,1.35,3838,0
+ESGL.US,D,20241129,000000,1.4124,1.56,1.36,1.36,7773,0
+ESGL.US,D,20241202,000000,1.452,1.5799,1.452,1.55,29719,0
+ESGL.US,D,20241203,000000,1.59,1.59,1.442,1.47,35121,0
+ESGL.US,D,20241204,000000,1.2729,1.5742,1.2729,1.42,4969,0
+ESGL.US,D,20241205,000000,1.33,1.41,1.33,1.34,1140,0
+ESGL.US,D,20241206,000000,1.5,1.5,1.34,1.3601,1582,0
+ESGL.US,D,20241209,000000,1.35,1.35,1.35,1.35,904,0
+ESGL.US,D,20241210,000000,1.31,1.39,1.3001,1.33,2052,0
+ESGL.US,D,20241211,000000,1.37,1.385,1.31,1.31,27135,0
+ESGL.US,D,20241212,000000,1.3006,1.4387,1.3006,1.35,1488,0
+ESGL.US,D,20241213,000000,1.43,1.43,1.2,1.2586,10716,0
+ESGL.US,D,20241216,000000,1.08,1.28,1.08,1.22,2080,0
+ESGL.US,D,20241217,000000,1.16,1.2,1.16,1.189,3586,0
+ESGL.US,D,20241218,000000,1.24,1.24,1.18,1.2015,1430,0
+ESGL.US,D,20241219,000000,1.16,1.25,1.16,1.2,10088,0
+ESGL.US,D,20241220,000000,1.2205,1.2491,1.12,1.15,1872,0
+ESGL.US,D,20241223,000000,1.251,1.251,1.16,1.2215,2008,0
+ESGL.US,D,20241224,000000,1.24,1.3,1.21,1.3,1526,0
+ESGL.US,D,20241226,000000,1.25,1.3892,1.25,1.3392,3740,0
+ESGL.US,D,20241227,000000,1.31,1.43,1.27,1.34,29103,0
+ESGL.US,D,20241230,000000,1.31,1.3306,1.2871,1.3306,4963,0
+ESGL.US,D,20241231,000000,1.3299,1.3299,1.3299,1.3299,4826,0
+ESGL.US,D,20250102,000000,1.3823,1.3823,1.3,1.315,2443,0
+ESGL.US,D,20250103,000000,1.29,1.3079,1.29,1.2965,2706,0
+ESGL.US,D,20250106,000000,1.3,1.4023,1.3,1.4023,844,0
+ESGL.US,D,20250107,000000,1.39,1.39,1.11,1.25,9356,0
+ESGL.US,D,20250108,000000,1.25,1.38,1.2,1.26,31626,0
+ESGL.US,D,20250110,000000,1.26,1.69,1.24,1.41,79165,0
+ESGL.US,D,20250113,000000,1.47,2.09,1.23,1.38,66423,0
+ESGL.US,D,20250114,000000,1.36,1.37,1.2,1.25,19799,0
+ESGL.US,D,20250115,000000,1.26,1.26,1.23,1.23,10533,0
+ESGL.US,D,20250116,000000,1.2309,1.2397,1.23,1.23,1829,0
+ESGL.US,D,20250117,000000,1.24,1.24,1.23,1.23,3737,0
+ESGL.US,D,20250121,000000,1.23,1.24,1.08,1.08,103538,0
+ESGL.US,D,20250122,000000,1.01,1.1001,1.01,1.02,10988,0
+ESGL.US,D,20250123,000000,1.02,1.16,1.01,1.0404,16147,0
+ESGL.US,D,20250124,000000,1.1089,1.1089,1.05,1.0504,5432,0
+ESGL.US,D,20250127,000000,1.1028,1.1028,1.0517,1.0517,4043,0
+ESGL.US,D,20250128,000000,1.05,1.14,1.0112,1.08,6117,0
+ESGL.US,D,20250129,000000,1.1,1.1,0.91,1.07,4915,0
+ESGL.US,D,20250130,000000,1.103,1.15,1.1,1.15,1160,0
+ESGL.US,D,20250131,000000,1.17,1.18,1.16,1.16,3208,0
+ESGL.US,D,20250203,000000,1.1606,1.1613,1.05,1.05,1264,0
+ESGL.US,D,20250204,000000,1.06,1.06,1.06,1.06,258,0
+ESGL.US,D,20250205,000000,1.08,1.12,1.06,1.0601,5713,0
+ESGL.US,D,20250206,000000,1.19,1.19,1.079,1.1,4247,0
+ESGL.US,D,20250207,000000,1.0666,1.1041,1.0666,1.07,1043,0
+ESGL.US,D,20250210,000000,1.07,1.08,1.0513,1.0513,3562,0
+ESGL.US,D,20250211,000000,1.06,1.107,1.06,1.06,3255,0
+ESGL.US,D,20250212,000000,1.06,1.06,1.06,1.06,517,0
+ESGL.US,D,20250214,000000,1.08,1.08,1.08,1.08,600,0
+ESGL.US,D,20250218,000000,1.1,1.1098,1.1,1.1,1103,0
+ESGL.US,D,20250219,000000,1.13,1.13,1.095,1.095,13962,0
+ESGL.US,D,20250220,000000,1.11,1.11,1.11,1.11,980,0
+ESGL.US,D,20250221,000000,1.01,1.08,0.9779,0.9779,10293,0
+ESGL.US,D,20250224,000000,0.9,1.25,0.9,1.1,7825,0
+ESGL.US,D,20250225,000000,1.17,1.17,1.14,1.16,6014,0
+ESGL.US,D,20250226,000000,1.1,1.1,1,1,19688,0
+ESGL.US,D,20250227,000000,1,3,1,1.31,44547860,0
+ESGL.US,D,20250228,000000,1.31,1.93,1.27,1.59,4373478,0
+ESGL.US,D,20250303,000000,1.32,1.7235,1.32,1.53,595636,0
+ESGL.US,D,20250304,000000,1.52,1.5588,1.16,1.35,485197,0
+ESGL.US,D,20250305,000000,1.35,1.51,1.35,1.43,98500,0
+ESGL.US,D,20250306,000000,1.43,1.6598,1.3801,1.64,146508,0
+ESGL.US,D,20250307,000000,1.57,1.85,1.51,1.82,208009,0
+ESGL.US,D,20250310,000000,1.82,1.88,1.4,1.8,122313,0
+ESGL.US,D,20250311,000000,1.87,2,1.72,1.9788,74338,0
+ESGL.US,D,20250312,000000,1.94,1.9786,1.77,1.87,52490,0
+ESGL.US,D,20250313,000000,1.83,1.92,1.83,1.89,20076,0
+ESGL.US,D,20250314,000000,1.87,2.0794,1.85,2.0291,86615,0
+ESGL.US,D,20250317,000000,2,2.03,1.71,1.84,107985,0
+ESGL.US,D,20250318,000000,1.78,1.8449,1.73,1.75,27105,0
+ESGL.US,D,20250319,000000,1.66,1.93,1.63,1.9,23064,0
+ESGL.US,D,20250320,000000,1.86,1.9199,1.8479,1.9,14439,0
+ESGL.US,D,20250321,000000,1.92,2.07,1.8101,2.03,45619,0
+ESGL.US,D,20250324,000000,2.05,2.05,1.9736,2.0391,11155,0
+ESGL.US,D,20250325,000000,2,2.05,1.92,2.01,22339,0
+ESGL.US,D,20250326,000000,1.91,2.01,1.91,1.98,3756,0
+ESGL.US,D,20250327,000000,2,2.029,1.973959,2,18245,0
+ESGL.US,D,20250328,000000,1.9,2.05,1.8634,2.0494,7552,0
+ESGL.US,D,20250331,000000,2,2.04,1.97,2.0198,17745,0
+ESGL.US,D,20250401,000000,2.0241,2.0321,1.9637,1.9979,9691,0
+ESGL.US,D,20250402,000000,1.95,1.9598,1.76,1.8988,34378,0
+ESGL.US,D,20250403,000000,1.9098,1.93,1.75,1.83,12429,0
+ESGL.US,D,20250404,000000,1.8593,1.87,1.8,1.8298,7890,0
+ESGL.US,D,20250407,000000,1.83,1.95,1.78,1.94,32922,0
+ESGL.US,D,20250408,000000,1.9,1.94,1.88,1.9,5890,0
+ESGL.US,D,20250409,000000,1.92,1.93,1.855,1.93,3680,0
+ESGL.US,D,20250410,000000,1.93,1.94,1.85,1.88,5115,0
+ESGL.US,D,20250411,000000,1.88,1.88,1.8401,1.88,1429,0
+ESGL.US,D,20250414,000000,1.8374,1.88,1.7307,1.88,7483,0
+ESGL.US,D,20250415,000000,1.8047,1.88,1.8,1.88,1594,0
+ESGL.US,D,20250416,000000,1.84,1.86,1.84,1.85,1020,0
+ESGL.US,D,20250417,000000,1.84,1.9,1.84,1.9,22217,0
+ESGL.US,D,20250421,000000,1.9084,1.9084,1.851,1.89,1302,0
+ESGL.US,D,20250422,000000,1.86,1.86,1.845,1.85,5339,0
+ESGL.US,D,20250423,000000,1.7525,2.08,1.7525,2.04,87736,0
+ESGL.US,D,20250424,000000,2.04,2.12,2.01,2.0798,20759,0
+ESGL.US,D,20250425,000000,2.04,2.0628,1.84,1.84,22118,0
+ESGL.US,D,20250428,000000,1.95,2.08,1.92,2.06,13081,0
+ESGL.US,D,20250429,000000,2.06,2.13,2.02,2.05,18018,0
+ESGL.US,D,20250430,000000,2.0567,2.07,1.97,2.03,8146,0
+ESGL.US,D,20250501,000000,2.06,2.06,1.99,2.005,4988,0
+ESGL.US,D,20250502,000000,2.03,2.03,1.85,2.03,55274,0
+ESGL.US,D,20250505,000000,1.97,2.04,1.96,1.99,8538,0
+ESGL.US,D,20250506,000000,1.9874,2.15,1.9099,2.15,47518,0
+ESGL.US,D,20250507,000000,2.1612,2.18,2.0511,2.08,6718,0
+ESGL.US,D,20250508,000000,2.1,2.11,2.04,2.05,4207,0
+ESGL.US,D,20250509,000000,2.1,2.1,2.02,2.05,4204,0
+ESGL.US,D,20250512,000000,1.98,2.0231,1.97,2.01,16030,0
+ESGL.US,D,20250513,000000,2.03,2.07,1.97,2.07,14199,0
+ESGL.US,D,20250514,000000,2.0016,2.03,1.9023,2,52698,0
+ESGL.US,D,20250515,000000,1.997,2.04,1.96,1.98,4429,0
+ESGL.US,D,20250516,000000,2.11,2.433,1.96,2.37,144228,0
+ESGL.US,D,20250519,000000,2.3,2.3,1.71,2.1486,259127,0
+ESGL.US,D,20250520,000000,2.1,2.15,1.95,2.1298,12069,0
+ESGL.US,D,20250521,000000,2.13,2.13,2.05,2.13,2023,0
+ESGL.US,D,20250522,000000,2.13,2.2987,2.0631,2.25,22297,0
+ESGL.US,D,20250523,000000,2.29,2.3,2.0604,2.2994,10026,0
+ESGL.US,D,20250527,000000,2.31,2.4,2.29,2.3759,32429,0
+ESGL.US,D,20250528,000000,2.4,2.43,2.345,2.41,66874,0
+ESGL.US,D,20250529,000000,2.41,2.44,2.36,2.42,81853,0
+ESGL.US,D,20250530,000000,2.41,2.43,2.36,2.41,39827,0
+ESGL.US,D,20250602,000000,2.39,2.4,2.3,2.3956,38461,0
+ESGL.US,D,20250603,000000,2.41,2.415,2.39,2.4,42602,0
+ESGL.US,D,20250604,000000,2.4,2.41,2.302,2.4087,27993,0
+ESGL.US,D,20250605,000000,2.34,2.45,2.34,2.4498,23389,0
+ESGL.US,D,20250606,000000,2.4,2.45,2.38,2.4392,36501,0
+ESGL.US,D,20250609,000000,2.49,2.49,2.38,2.4898,158249,0
+ESGL.US,D,20250610,000000,2.53,2.7458,2.3832,2.7458,232432,0
+ESGL.US,D,20250611,000000,2.7503,2.92,2.7503,2.9188,116489,0
+ESGL.US,D,20250612,000000,2.92,3,2.75,2.999,68199,0
+ESGL.US,D,20250613,000000,3,3.043,2.9,2.975,125057,0
+ESGL.US,D,20250616,000000,2.99,3,2.8,2.9714,54095,0
+ESGL.US,D,20250617,000000,2.9787,3,2.96,2.98,19187,0
+ESGL.US,D,20250618,000000,2.9701,2.98,2.92,2.95,6854,0
+ESGL.US,D,20250620,000000,2.93,2.98,2.85,2.9596,26556,0
+ESGL.US,D,20250623,000000,2.95,2.96,2.91,2.943,6248,0
+ESGL.US,D,20250624,000000,2.9,2.9594,2.86,2.9594,23649,0
+ESGL.US,D,20250625,000000,2.99,3.59,2.9894,3.52,287795,0
+ESGL.US,D,20250626,000000,3.55,3.87,3.49,3.6867,279901,0
+ESGL.US,D,20250627,000000,3.63,3.72,3.3,3.5489,113357,0
+ESGL.US,D,20250630,000000,3.44,3.5,2.94,3.15,131140,0
+ESGL.US,D,20250701,000000,3.2,3.3,3.0038,3.2918,57157,0
+ESGL.US,D,20250702,000000,3.21,3.25,3.075,3.1652,111779,0
+ESGL.US,D,20250703,000000,3.0855,3.17,2.99,3.1,47236,0
+ESGL.US,D,20250707,000000,3.02,3.1,2.75,2.835,66357,0
+ESGL.US,D,20250708,000000,2.84,3,2.8307,2.9681,78290,0
+ESGL.US,D,20250709,000000,2.99,3.0699,2.69,2.81,87875,0
+ESGL.US,D,20250710,000000,2.8782,3.0784,2.87,2.98,18168,0
+ESGL.US,D,20250711,000000,3.0242,3.2895,3.0026,3.19,76559,0
+ESGL.US,D,20250714,000000,3.1809,3.35,3.01,3.17,58246,0
+ESGL.US,D,20250715,000000,3.16,3.2353,3.14,3.21,28037,0
+ESGL.US,D,20250716,000000,3.31,3.33,2.98,3.151,94777,0
+ESGL.US,D,20250717,000000,3,3.2,2.86,3.0425,42400,0
+ESGL.US,D,20250718,000000,3.0393,3.04,2.85,3,35974,0
+ESGL.US,D,20250721,000000,2.9,2.98,2.75,2.89,44877,0
+ESGL.US,D,20250722,000000,2.89,3.14,2.82,3.12,34572,0
+ESGL.US,D,20250723,000000,3,3,2.74,3,31827,0
+ESGL.US,D,20250724,000000,2.82,3,2.78,2.98,21432,0
+ESGL.US,D,20250725,000000,2.85,2.98,2.69,2.9455,28858,0
+ESGL.US,D,20250728,000000,2.84,2.9,2.67,2.81,60976,0
+ESGL.US,D,20250729,000000,2.8,2.98,2.75,2.8796,26484,0
+ESGL.US,D,20250730,000000,2.91,2.95,2.77,2.88,31340,0
+ESGL.US,D,20250731,000000,2.73,2.94,2.6162,2.94,24236,0
+ESGL.US,D,20250801,000000,2.8,2.91,2.6,2.74,22025,0
+ESGL.US,D,20250804,000000,2.775,3,2.65,2.975,37640,0
+ESGL.US,D,20250805,000000,2.9106,2.9553,2.7,2.87,25627,0
+ESGL.US,D,20250806,000000,2.71,2.8508,2.62,2.84,24703,0
+ESGL.US,D,20250807,000000,2.79,2.85,2.7,2.75,14433,0
+ESGL.US,D,20250808,000000,2.85,2.85,2.55,2.83,20984,0
+ESGL.US,D,20250811,000000,2.84,2.85,2.65,2.84,11725,0
+ESGL.US,D,20250812,000000,2.641,2.84,2.63,2.84,8039,0
+ESGL.US,D,20250813,000000,2.7,2.7483,2.4447,2.7483,13658,0
+ESGL.US,D,20250814,000000,2.74,2.8,2.62,2.74,10522,0
+ESGL.US,D,20250815,000000,2.71,2.74,2.625,2.73,4664,0
+ESGL.US,D,20250819,000000,2.56,2.6993,2.46,2.6982,4897,0
+ESGL.US,D,20250821,000000,2.53,2.68,2.5202,2.64,8609,0
+ESGL.US,D,20250822,000000,2.5,2.67,2.4115,2.67,6323,0
+ESGL.US,D,20250825,000000,2.6343,2.7,2.6343,2.7,25700,0
+ESGL.US,D,20250826,000000,2.53,2.6,2.49,2.6,5760,0
+ESGL.US,D,20250827,000000,2.5,2.68,2.5,2.6678,9539,0
+ESGL.US,D,20250828,000000,2.68,2.68,2.5011,2.68,6840,0
+ESGL.US,D,20250902,000000,2.52,2.9,2.52,2.9,49503,0
+ESGL.US,D,20250903,000000,2.72,2.9993,2.72,2.99,18471,0
+ESGL.US,D,20250904,000000,2.99,3.1,2.99,3.1,49295,0
+ESGL.US,D,20250905,000000,3.15,3.8,3.15,3.7596,129303,0
+ESGL.US,D,20250908,000000,3.43,3.8,3.381,3.69,94557,0
+ESGL.US,D,20250909,000000,3.63,3.77,3.3283,3.64,12053,0
+ESGL.US,D,20250910,000000,3.505,3.6,3.42,3.6,13078,0
+ESGL.US,D,20250911,000000,3.56,3.6,3.49,3.6,7340,0
+ESGL.US,D,20250912,000000,3.48,3.73,3.4,3.4,7320,0
+ESGL.US,D,20250915,000000,3.57,3.5929,3.49,3.5583,4076,0
+ESGL.US,D,20250916,000000,3.5813,3.7,3.4239,3.6,4651,0
+ESGL.US,D,20250917,000000,3.49,4,3.49,3.96,73086,0
+ESGL.US,D,20250918,000000,3.8,3.9796,3.6618,3.97,38860,0
+ESGL.US,D,20250919,000000,3.73,3.98,3.5648,3.88,18113,0
+ESGL.US,D,20250922,000000,3.78,4,3.75,3.9,33936,0
+ESGL.US,D,20250923,000000,3.7,3.84,3.6138,3.65,7205,0
+ESGL.US,D,20250924,000000,3.7395,3.79,3.66,3.66,4362,0
+ESGL.US,D,20250925,000000,3.97,3.97,3.51,3.54,12452,0
+ESGL.US,D,20250926,000000,3.91,3.91,3.5334,3.7,4409,0
+ESGL.US,D,20250929,000000,3.89,3.9,3.61,3.72,14526,0
+ESGL.US,D,20250930,000000,3.9,3.9,3.55,3.9,11677,0
+ESGL.US,D,20251001,000000,3.85,4.32,3.78,4.32,90291,0
+ESGL.US,D,20251002,000000,4,4.11,3.8001,4,30490,0
+ESGL.US,D,20251003,000000,4,4,3.93,3.98,5716,0
+ESGL.US,D,20251006,000000,3.85,3.99,3.85,3.99,15232,0
+ESGL.US,D,20251007,000000,3.82,3.98,3.8,3.98,8928,0
+ESGL.US,D,20251008,000000,3.98,4,3.8,4,26002,0
+ESGL.US,D,20251009,000000,4,4,3.83,4,18625,0
+ESGL.US,D,20251010,000000,4,4.01,3.815,3.95,20251,0
+ESGL.US,D,20251013,000000,3.95,3.96,3.79,3.94,20608,0
+ESGL.US,D,20251014,000000,3.96,3.97,3.78,3.9,6427,0
+ESGL.US,D,20251015,000000,3.93,3.93,3.7,3.9,4591,0
+ESGL.US,D,20251016,000000,3.95,3.95,3.56,3.9,8818,0
+ESGL.US,D,20251017,000000,3.8,3.97,3.61,3.97,27505,0
+ESGL.US,D,20251020,000000,3.97,4,3.8001,4,21332,0
+ESGL.US,D,20251021,000000,3.83,4,3.83,4,11142,0
+ESGL.US,D,20251022,000000,3.785,4,3.785,4,10157,0
+ESGL.US,D,20251023,000000,3.9,3.97,3.9,3.97,675,0
+ESGL.US,D,20251024,000000,3.82,3.96,3.82,3.9,9822,0
+ESGL.US,D,20251027,000000,3.94,3.94,3.76,3.9,2803,0
+ESGL.US,D,20251028,000000,3.9,3.9,3.9,3.9,3402,0
+ESGL.US,D,20251029,000000,3.81,3.9,3.7,3.9,7190,0
+ESGL.US,D,20251030,000000,3.85,3.85,3.82,3.85,3849,0
+ESGL.US,D,20251031,000000,3.85,3.9,3.75,3.9,6976,0
+ESGL.US,D,20251103,000000,3.98,3.98,3.85,3.85,502,0
+ESGL.US,D,20251104,000000,3.95,3.95,3.79,3.79,3777,0
+ESGL.US,D,20251105,000000,3.84,3.84,3.6164,3.75,2151,0
+ESGL.US,D,20251106,000000,3.95,3.95,3.73,3.8,618,0
+ESGL.US,D,20251107,000000,3.44,3.8,3.44,3.72,2136,0
+ESGL.US,D,20251110,000000,3.72,3.75,3.72,3.75,367,0
+ESGL.US,D,20251111,000000,3.75,3.75,3.75,3.75,147,0
+ESGL.US,D,20251112,000000,3.7299,3.7299,3.7299,3.7299,286,0
+ESGL.US,D,20251113,000000,3.73,3.75,3.6,3.75,1419,0
+ESGL.US,D,20251117,000000,3.35,3.8,3.35,3.8,7791,0
+ESGL.US,D,20251120,000000,3.8,3.8,3.79,3.79,2538,0
+ESGL.US,D,20251121,000000,3.78,3.8,3.5,3.8,6510,0
+ESGL.US,D,20251124,000000,3.8,3.8,3.73,3.77,2049,0
+ESGL.US,D,20251125,000000,3.75,3.8,3.38,3.8,5638,0
+ESGL.US,D,20251126,000000,3.77,3.9,3.77,3.89,21115,0
+ESGL.US,D,20251128,000000,3.85,4,3.85,4,50650,0
+ESGL.US,D,20251201,000000,3.8,4,3.7501,4,6398,0
+ESGL.US,D,20251202,000000,3.88,4,3.88,3.99,4477,0
+ESGL.US,D,20251203,000000,4,4,3.88,4,4142,0
+ESGL.US,D,20251204,000000,3.9,4,3.9,4,6329,0
+ESGL.US,D,20251205,000000,3.935,4,3.935,4,2756,0
+ESGL.US,D,20251208,000000,3.8834,4,3.8,4,13481,0
+ESGL.US,D,20251209,000000,3.9,4,3.9,4,5533,0
+ESGL.US,D,20251210,000000,3.98,4,3.98,4,6959,0
+ESGL.US,D,20251211,000000,3.99,4,3.99,4,2950,0
+ESGL.US,D,20251212,000000,4,4,4,4,3398,0
+ESGL.US,D,20251216,000000,3.97,4,3.9112,4,6695,0
+ESGL.US,D,20251218,000000,3.98,4,3.98,4,3159,0
+ESGL.US,D,20251219,000000,3.805,4,3.805,4,10864,0
+ESGL.US,D,20251222,000000,3.92,4,3.92,4,5474,0
+ESGL.US,D,20251223,000000,3.95,4,3.95,4,4900,0
+ESGL.US,D,20251224,000000,3.96,4,3.86,4,7302,0
+ESGL.US,D,20251226,000000,3.9531,4,3.92,4,3182,0
+ESGL.US,D,20251229,000000,3.9715,4,3.9715,4,3894,0
+ESGL.US,D,20251230,000000,3.95,4,3.93,4,17088,0
+ESGL.US,D,20251231,000000,3.98,4,3.98,4,5718,0
+ESGL.US,D,20260102,000000,3.99,4,3.96,4,10122,0
+ESGL.US,D,20260105,000000,3.98,4,3.98,4,6964,0
+ESGL.US,D,20260106,000000,3.95,4,3.9406,4,7157,0
+ESGL.US,D,20260107,000000,3.95,4,3.933,4,9463,0
+ESGL.US,D,20260108,000000,3.96,4,3.96,4,13830,0
+ESGL.US,D,20260109,000000,3.99,4,3.8,4,21797,0
+ESGL.US,D,20260112,000000,3.94,4,3.91,4,17449,0
+ESGL.US,D,20260113,000000,3.97,4,3.9,4,17753,0
+ESGL.US,D,20260114,000000,3.95,4,3.91,4,27280,0
+ESGL.US,D,20260115,000000,3.93,4,3.92,4,13684,0
+ESGL.US,D,20260116,000000,3.92,4,3.87,4,27568,0
+ESGL.US,D,20260120,000000,3.9,3.97,3.82,3.97,11201,0
+ESGL.US,D,20260121,000000,3.8,3.97,3.8,3.84,8585,0
+ESGL.US,D,20260122,000000,3.97,3.97,3.775,3.83,5024,0
+ESGL.US,D,20260123,000000,3.9,3.9,3.73,3.74,2092,0
+ESGL.US,D,20260126,000000,3.548,3.8,3.48,3.67,1356,0
+ESGL.US,D,20260127,000000,3.8,3.8,3.56,3.56,2444,0
+ESGL.US,D,20260128,000000,3.6,3.6,3.35,3.5,4978,0
+ESGL.US,D,20260129,000000,3.19,3.6,3.19,3.53,11933,0
+ESGL.US,D,20260130,000000,3.58,3.8,3.425,3.61,3011,0
+ESGL.US,D,20260202,000000,3.61,3.619,3.61,3.619,850,0
+ESGL.US,D,20260203,000000,3.386,3.55,3.3,3.4,6474,0
+ESGL.US,D,20260204,000000,3.3,3.4,3.29,3.4,3732,0
+ESGL.US,D,20260206,000000,3.2518,3.39,3.2518,3.39,1083,0
+ESGL.US,D,20260210,000000,3.3,3.37,3.26,3.37,2956,0
+ESGL.US,D,20260211,000000,3.21,3.33,3.21,3.33,1939,0
+ESGL.US,D,20260212,000000,3.32,3.33,3.1,3.3,3679,0
+ESGL.US,D,20260213,000000,3.17,3.18,3.11,3.11,849,0
+ESGL.US,D,20260217,000000,3.01,3.18,3.01,3.18,1704,0
diff --git a/daily/us/nasdaq stocks/1/eslaw.us.txt b/daily/us/nasdaq stocks/1/eslaw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..43f5635ea4a9508668edc2af626343f0d6ed373f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/eslaw.us.txt	
@@ -0,0 +1,231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESLAW.US,D,20231003,000000,0.15,0.169899,0.1152,0.1201,60914,0
+ESLAW.US,D,20231004,000000,0.1465,0.1478,0.1125,0.1125,1684,0
+ESLAW.US,D,20231005,000000,0.1385,0.1478,0.1133,0.1188,7384,0
+ESLAW.US,D,20231006,000000,0.11,0.1344,0.11,0.1344,587,0
+ESLAW.US,D,20231009,000000,0.1006,0.1006,0.0851,0.0851,6395,0
+ESLAW.US,D,20231010,000000,0.1,0.109099,0.1,0.109099,6000,0
+ESLAW.US,D,20231011,000000,0.0943,0.0952,0.070401,0.070401,1303,0
+ESLAW.US,D,20231012,000000,0.08,0.1001,0.0705,0.1001,3656,0
+ESLAW.US,D,20231016,000000,0.0989,0.11,0.089,0.11,5199,0
+ESLAW.US,D,20231018,000000,0.075,0.0824,0.075,0.075,625,0
+ESLAW.US,D,20231019,000000,0.068,0.068,0.068,0.068,698,0
+ESLAW.US,D,20231020,000000,0.0879,0.0879,0.0879,0.0879,1500,0
+ESLAW.US,D,20231025,000000,0.0989,0.0989,0.0832,0.0839,11704,0
+ESLAW.US,D,20231026,000000,0.0989,0.0998,0.0792,0.0792,1823,0
+ESLAW.US,D,20231107,000000,0.0525,0.0525,0.05,0.05,3100,0
+ESLAW.US,D,20231109,000000,0.0436,0.0436,0.0436,0.0436,1900,0
+ESLAW.US,D,20231114,000000,0.08,0.0879,0.08,0.08,300,0
+ESLAW.US,D,20231121,000000,0.050101,0.050101,0.0376,0.0376,1814,0
+ESLAW.US,D,20231124,000000,0.04,0.04,0.0352,0.0352,178715,0
+ESLAW.US,D,20231201,000000,0.05,0.05,0.0351,0.0362,6600,0
+ESLAW.US,D,20231204,000000,0.04,0.04,0.04,0.04,150,0
+ESLAW.US,D,20231207,000000,0.036,0.036,0.0288,0.029,13022,0
+ESLAW.US,D,20231208,000000,0.04,0.04,0.027,0.0285,17235,0
+ESLAW.US,D,20231214,000000,0.0693,0.07,0.05,0.07,1477,0
+ESLAW.US,D,20231229,000000,0.03,0.03,0.03,0.03,101,0
+ESLAW.US,D,20240105,000000,0.0301,0.0301,0.0301,0.0301,301,0
+ESLAW.US,D,20240110,000000,0.0303,0.0303,0.0303,0.0303,399,0
+ESLAW.US,D,20240125,000000,0.0301,0.0301,0.0301,0.0301,3000,0
+ESLAW.US,D,20240130,000000,0.039901,0.039901,0.039901,0.039901,1000,0
+ESLAW.US,D,20240131,000000,0.030199,0.030199,0.030199,0.030199,1039,0
+ESLAW.US,D,20240202,000000,0.0396,0.0396,0.0396,0.0396,196,0
+ESLAW.US,D,20240220,000000,0.04,0.04,0.04,0.04,100,0
+ESLAW.US,D,20240222,000000,0.0312,0.04,0.0312,0.04,883,0
+ESLAW.US,D,20240301,000000,0.0396,0.04,0.0396,0.04,818,0
+ESLAW.US,D,20240308,000000,0.04,0.0499,0.0301,0.0499,5690,0
+ESLAW.US,D,20240311,000000,0.0396,0.0599,0.0396,0.0599,14532,0
+ESLAW.US,D,20240312,000000,0.0301,0.0334,0.0301,0.0334,943,0
+ESLAW.US,D,20240318,000000,0.04,0.04,0.033,0.0352,13284,0
+ESLAW.US,D,20240320,000000,0.0482,0.0699,0.0482,0.0698,25640,0
+ESLAW.US,D,20240321,000000,0.0695,0.0699,0.0693,0.0698,605,0
+ESLAW.US,D,20240326,000000,0.066449,0.066449,0.066449,0.066449,525,0
+ESLAW.US,D,20240402,000000,0.033,0.0699,0.033,0.0699,2600,0
+ESLAW.US,D,20240422,000000,0.0691,0.0691,0.0691,0.0691,1000,0
+ESLAW.US,D,20240506,000000,0.0636,0.07,0.0636,0.07,3000,0
+ESLAW.US,D,20240509,000000,0.0363,0.0365,0.036,0.036,2898,0
+ESLAW.US,D,20240510,000000,0.0602,0.0602,0.035,0.0351,9155,0
+ESLAW.US,D,20240513,000000,0.0489,0.049,0.0416,0.049,12000,0
+ESLAW.US,D,20240514,000000,0.0501,0.059,0.05,0.0501,16613,0
+ESLAW.US,D,20240520,000000,0.0535,0.054,0.0535,0.054,3208,0
+ESLAW.US,D,20240521,000000,0.054,0.054,0.053899,0.054,17100,0
+ESLAW.US,D,20240528,000000,0.066,0.0679,0.066,0.0679,1200,0
+ESLAW.US,D,20240610,000000,0.0363,0.0363,0.0362,0.0362,800,0
+ESLAW.US,D,20240611,000000,0.052,0.052,0.036101,0.036101,3533,0
+ESLAW.US,D,20240612,000000,0.0493,0.061,0.0461,0.0461,3492,0
+ESLAW.US,D,20240613,000000,0.04,0.0419,0.04,0.04,3407,0
+ESLAW.US,D,20240614,000000,0.0601,0.0601,0.036,0.0363,9513,0
+ESLAW.US,D,20240620,000000,0.051,0.051,0.051,0.051,1957,0
+ESLAW.US,D,20240625,000000,0.0673,0.0679,0.0673,0.0679,972,0
+ESLAW.US,D,20240626,000000,0.0792,0.0792,0.069,0.069,3000,0
+ESLAW.US,D,20240705,000000,0.036,0.036,0.036,0.036,150,0
+ESLAW.US,D,20240724,000000,0.04,0.04,0.0361,0.0361,8218,0
+ESLAW.US,D,20240725,000000,0.0375,0.04,0.0375,0.04,2456,0
+ESLAW.US,D,20240726,000000,0.0688,0.1875,0.067023,0.1,33399,0
+ESLAW.US,D,20240802,000000,0.099,0.099,0.099,0.099,100,0
+ESLAW.US,D,20240807,000000,0.099,0.099,0.099,0.099,185,0
+ESLAW.US,D,20240814,000000,0.11,0.11,0.1089,0.11,4502,0
+ESLAW.US,D,20240815,000000,0.1111,0.1111,0.08,0.08,3002,0
+ESLAW.US,D,20240816,000000,0.104,0.104,0.08,0.1,5000,0
+ESLAW.US,D,20240819,000000,0.0999,0.1,0.09,0.0903,4700,0
+ESLAW.US,D,20240820,000000,0.0808,0.1039,0.0792,0.1039,10401,0
+ESLAW.US,D,20240822,000000,0.0895,0.0999,0.08,0.091959,1701,0
+ESLAW.US,D,20240823,000000,0.068241,0.07,0.031,0.04,6799,0
+ESLAW.US,D,20240827,000000,0.074,0.075,0.074,0.075,2000,0
+ESLAW.US,D,20240828,000000,0.0748,0.085,0.05,0.085,5298,0
+ESLAW.US,D,20240829,000000,0.1,0.1,0.1,0.1,1000,0
+ESLAW.US,D,20240830,000000,0.09,0.1,0.09,0.1,2000,0
+ESLAW.US,D,20240903,000000,0.1,0.1,0.06,0.1,3200,0
+ESLAW.US,D,20240909,000000,0.0606,0.1,0.04,0.09,6208,0
+ESLAW.US,D,20240911,000000,0.0886,0.09,0.0502,0.09,4500,0
+ESLAW.US,D,20240912,000000,0.09,0.1075,0.06,0.1075,4500,0
+ESLAW.US,D,20240918,000000,0.0975,0.0975,0.0606,0.0606,1100,0
+ESLAW.US,D,20240920,000000,0.0608,0.0608,0.06,0.06,402,0
+ESLAW.US,D,20240925,000000,0.08,0.08,0.08,0.08,2017,0
+ESLAW.US,D,20240926,000000,0.06,0.07,0.06,0.0699,12319,0
+ESLAW.US,D,20240927,000000,0.0931,0.1099,0.0611,0.0643,50754,0
+ESLAW.US,D,20241002,000000,0.091,0.11,0.0646,0.1092,7215,0
+ESLAW.US,D,20241004,000000,0.099,0.1225,0.099,0.1225,6100,0
+ESLAW.US,D,20241022,000000,0.088749,0.088749,0.088749,0.088749,100,0
+ESLAW.US,D,20241023,000000,0.08,0.0808,0.075,0.075,882,0
+ESLAW.US,D,20241024,000000,0.065,0.065,0.044,0.0649,18440,0
+ESLAW.US,D,20241025,000000,0.0849,0.0849,0.0849,0.0849,702,0
+ESLAW.US,D,20241028,000000,0.0401,0.0401,0.0401,0.0401,120,0
+ESLAW.US,D,20241029,000000,0.086,0.092,0.086,0.0919,4300,0
+ESLAW.US,D,20241105,000000,0.092,0.092,0.092,0.092,1000,0
+ESLAW.US,D,20241125,000000,0.0879,0.091,0.0879,0.091,1000,0
+ESLAW.US,D,20241203,000000,0.0902,0.091,0.0902,0.091,1000,0
+ESLAW.US,D,20241205,000000,0.075549,0.0902,0.075549,0.0902,3276,0
+ESLAW.US,D,20241209,000000,0.091,0.091,0.091,0.091,588,0
+ESLAW.US,D,20241218,000000,0.0505,0.0505,0.05,0.05,3183,0
+ESLAW.US,D,20241219,000000,0.0887,0.0887,0.0887,0.0887,150,0
+ESLAW.US,D,20241220,000000,0.0884,0.0919,0.0884,0.0919,1049,0
+ESLAW.US,D,20250102,000000,0.0911,0.0911,0.0911,0.0911,350,0
+ESLAW.US,D,20250107,000000,0.091,0.091,0.091,0.091,300,0
+ESLAW.US,D,20250108,000000,0.091,0.091,0.091,0.091,1592,0
+ESLAW.US,D,20250128,000000,0.0516,0.0911,0.0511,0.076226,2400,0
+ESLAW.US,D,20250131,000000,0.052,0.052,0.052,0.052,100,0
+ESLAW.US,D,20250204,000000,0.08,0.08,0.073999,0.073999,700,0
+ESLAW.US,D,20250205,000000,0.051,0.091,0.051,0.0701,14122,0
+ESLAW.US,D,20250206,000000,0.08,0.08,0.07995,0.07995,725,0
+ESLAW.US,D,20250207,000000,0.08,0.08,0.0505,0.08,1100,0
+ESLAW.US,D,20250211,000000,0.08,0.08,0.08,0.08,290,0
+ESLAW.US,D,20250218,000000,0.09,0.191,0.072,0.0801,72377,0
+ESLAW.US,D,20250219,000000,0.08,0.1047,0.0656,0.08,39427,0
+ESLAW.US,D,20250220,000000,0.106249,0.1274,0.106249,0.11,86720,0
+ESLAW.US,D,20250221,000000,0.1125,0.1346,0.1,0.11,106665,0
+ESLAW.US,D,20250224,000000,0.12,0.13625,0.0912,0.1,4200,0
+ESLAW.US,D,20250226,000000,0.10015,0.1425,0.081,0.111,29852,0
+ESLAW.US,D,20250227,000000,0.11,0.11,0.0735,0.08495,6550,0
+ESLAW.US,D,20250228,000000,0.0939,0.0955,0.06,0.06,3300,0
+ESLAW.US,D,20250303,000000,0.0635,0.0855,0.0635,0.0648,4104,0
+ESLAW.US,D,20250304,000000,0.09,0.09,0.09,0.09,700,0
+ESLAW.US,D,20250305,000000,0.09,0.095,0.0891,0.094999,5530,0
+ESLAW.US,D,20250307,000000,0.081,0.09,0.081,0.09,925,0
+ESLAW.US,D,20250311,000000,0.09,0.09,0.09,0.09,1000,0
+ESLAW.US,D,20250312,000000,0.09,0.09,0.09,0.09,100,0
+ESLAW.US,D,20250317,000000,0.0718,0.0981,0.069,0.0962,4044,0
+ESLAW.US,D,20250318,000000,0.0723,0.091367,0.068,0.075,7436,0
+ESLAW.US,D,20250319,000000,0.083999,0.083999,0.083999,0.083999,600,0
+ESLAW.US,D,20250321,000000,0.084,0.096,0.084,0.096,1134,0
+ESLAW.US,D,20250324,000000,0.0886,0.0886,0.0886,0.0886,510,0
+ESLAW.US,D,20250328,000000,0.0771,0.0771,0.0771,0.0771,500,0
+ESLAW.US,D,20250402,000000,0.088499,0.121,0.0771,0.0771,4982,0
+ESLAW.US,D,20250403,000000,0.0885,0.0885,0.0885,0.0885,1000,0
+ESLAW.US,D,20250502,000000,0.086,0.086,0.086,0.086,402,0
+ESLAW.US,D,20250505,000000,0.0807,0.0839,0.0807,0.0839,314,0
+ESLAW.US,D,20250513,000000,0.068,0.068,0.068,0.068,273,0
+ESLAW.US,D,20250515,000000,0.068,0.068,0.06,0.06,2702,0
+ESLAW.US,D,20250516,000000,0.0595,0.0595,0.0594,0.0594,606,0
+ESLAW.US,D,20250520,000000,0.05,0.0924,0.0425,0.0425,14571,0
+ESLAW.US,D,20250521,000000,0.08,0.0846,0.04,0.04,27707,0
+ESLAW.US,D,20250522,000000,0.061,0.061,0.0375,0.0403,55988,0
+ESLAW.US,D,20250523,000000,0.0356,0.0361,0.0356,0.0361,200,0
+ESLAW.US,D,20250528,000000,0.066,0.066,0.0452,0.0452,2062,0
+ESLAW.US,D,20250529,000000,0.0357,0.0357,0.0357,0.0357,170,0
+ESLAW.US,D,20250602,000000,0.0426,0.0426,0.0426,0.0426,1655,0
+ESLAW.US,D,20250603,000000,0.06,0.06,0.0401,0.0401,16248,0
+ESLAW.US,D,20250604,000000,0.04,0.04,0.04,0.04,5000,0
+ESLAW.US,D,20250605,000000,0.0403,0.0403,0.0363,0.0401,15716,0
+ESLAW.US,D,20250606,000000,0.0399,0.0797,0.0398,0.0518,34188,0
+ESLAW.US,D,20250609,000000,0.045,0.0798,0.0361,0.049,15769,0
+ESLAW.US,D,20250611,000000,0.0678,0.0687,0.0375,0.0375,18429,0
+ESLAW.US,D,20250612,000000,0.0399,0.0545,0.0305,0.0534,107153,0
+ESLAW.US,D,20250613,000000,0.05,0.0574,0.05,0.057399,14794,0
+ESLAW.US,D,20250616,000000,0.0487,0.0487,0.0487,0.0487,855,0
+ESLAW.US,D,20250617,000000,0.0404,0.0575,0.0401,0.0401,78463,0
+ESLAW.US,D,20250618,000000,0.0399,0.0399,0.039,0.039,704,0
+ESLAW.US,D,20250623,000000,0.04,0.0436,0.0354,0.04,127620,0
+ESLAW.US,D,20250624,000000,0.037,0.037,0.0362,0.036417,801,0
+ESLAW.US,D,20250626,000000,0.0361,0.0361,0.0361,0.0361,1750,0
+ESLAW.US,D,20250627,000000,0.0475,0.0475,0.0475,0.0475,216,0
+ESLAW.US,D,20250708,000000,0.04,0.04,0.04,0.04,125,0
+ESLAW.US,D,20250709,000000,0.04,0.0401,0.04,0.0401,4666,0
+ESLAW.US,D,20250715,000000,0.0353,0.0353,0.0353,0.0353,100,0
+ESLAW.US,D,20250716,000000,0.0475,0.0475,0.0422,0.0422,2000,0
+ESLAW.US,D,20250718,000000,0.0353,0.0388,0.0311,0.0388,15200,0
+ESLAW.US,D,20250721,000000,0.042,0.0423,0.042,0.042264,4800,0
+ESLAW.US,D,20250729,000000,0.0321,0.0323,0.0321,0.0323,425,0
+ESLAW.US,D,20250730,000000,0.0354,0.0504,0.0354,0.0451,38097,0
+ESLAW.US,D,20250804,000000,0.05,0.05,0.034,0.036174,160695,0
+ESLAW.US,D,20250806,000000,0.0368,0.0369,0.0368,0.0368,3062,0
+ESLAW.US,D,20250808,000000,0.0371,0.0372,0.0371,0.0372,240,0
+ESLAW.US,D,20250813,000000,0.04,0.04,0.04,0.04,350,0
+ESLAW.US,D,20250814,000000,0.0372,0.0373,0.0372,0.0373,300,0
+ESLAW.US,D,20250815,000000,0.0374,0.041,0.0374,0.0404,3055,0
+ESLAW.US,D,20250818,000000,0.0411,0.0445,0.0405,0.0445,31400,0
+ESLAW.US,D,20250819,000000,0.0371,0.0525,0.0343,0.0525,5000,0
+ESLAW.US,D,20250820,000000,0.05,0.05,0.0499,0.0499,36021,0
+ESLAW.US,D,20250821,000000,0.0425,0.0425,0.0425,0.0425,540,0
+ESLAW.US,D,20250828,000000,0.0573,0.0573,0.036001,0.036001,1910,0
+ESLAW.US,D,20250903,000000,0.0574,0.062201,0.0367,0.037471,23407,0
+ESLAW.US,D,20250904,000000,0.0363,0.0363,0.0362,0.0362,13754,0
+ESLAW.US,D,20250905,000000,0.050001,0.050001,0.05,0.05,2169,0
+ESLAW.US,D,20250916,000000,0.05,0.05,0.05,0.05,150,0
+ESLAW.US,D,20250917,000000,0.051,0.0597,0.0402,0.0402,35700,0
+ESLAW.US,D,20250918,000000,0.05,0.0594,0.047,0.0594,14731,0
+ESLAW.US,D,20250922,000000,0.0511,0.0512,0.0511,0.0512,3978,0
+ESLAW.US,D,20250923,000000,0.05,0.0501,0.05,0.0501,200,0
+ESLAW.US,D,20250930,000000,0.0518,0.0518,0.0518,0.0518,1840,0
+ESLAW.US,D,20251001,000000,0.0496,0.0688,0.0496,0.0602,5870,0
+ESLAW.US,D,20251006,000000,0.0599,0.0653,0.0503,0.056287,46675,0
+ESLAW.US,D,20251008,000000,0.055001,0.0798,0.055001,0.0798,31280,0
+ESLAW.US,D,20251010,000000,0.0797,0.079801,0.0796,0.079801,6297,0
+ESLAW.US,D,20251015,000000,0.088801,0.088801,0.0781,0.0781,1584,0
+ESLAW.US,D,20251017,000000,0.08,0.0801,0.08,0.08,14647,0
+ESLAW.US,D,20251020,000000,0.0799,0.0859,0.067999,0.077938,24876,0
+ESLAW.US,D,20251021,000000,0.11,0.11,0.11,0.11,751,0
+ESLAW.US,D,20251022,000000,0.11,0.1101,0.0932,0.0932,7000,0
+ESLAW.US,D,20251023,000000,0.11,0.11,0.11,0.11,2500,0
+ESLAW.US,D,20251027,000000,0.1104,0.1104,0.11,0.1104,2356,0
+ESLAW.US,D,20251028,000000,0.11,0.1222,0.1018,0.12,1679,0
+ESLAW.US,D,20251030,000000,0.1363,0.141,0.1363,0.141,4050,0
+ESLAW.US,D,20251031,000000,0.14,0.14,0.1201,0.1201,600,0
+ESLAW.US,D,20251103,000000,0.106249,0.24,0.106249,0.2357,52455,0
+ESLAW.US,D,20251104,000000,0.1539,0.1539,0.1439,0.1439,4120,0
+ESLAW.US,D,20251106,000000,0.178,0.224,0.178,0.224,1504,0
+ESLAW.US,D,20251110,000000,0.169813,0.18,0.16,0.16,1323,0
+ESLAW.US,D,20251112,000000,0.130001,0.1402,0.125,0.125,2579,0
+ESLAW.US,D,20251113,000000,0.1202,0.1202,0.1202,0.1202,599,0
+ESLAW.US,D,20251117,000000,0.1,0.1,0.1,0.1,2000,0
+ESLAW.US,D,20251118,000000,0.1049,0.1049,0.1049,0.1049,595,0
+ESLAW.US,D,20251125,000000,0.1,0.1,0.0799,0.085,7339,0
+ESLAW.US,D,20251126,000000,0.1202,0.1414,0.099,0.099,1499,0
+ESLAW.US,D,20251202,000000,0.11,0.11,0.11,0.11,250,0
+ESLAW.US,D,20251203,000000,0.1057,0.106496,0.1057,0.106496,375,0
+ESLAW.US,D,20251205,000000,0.099,0.099,0.0986,0.0986,360,0
+ESLAW.US,D,20251209,000000,0.07,0.07,0.07,0.07,553,0
+ESLAW.US,D,20251210,000000,0.0635,0.0635,0.05,0.05,216846,0
+ESLAW.US,D,20251211,000000,0.0541,0.0541,0.0541,0.0541,300,0
+ESLAW.US,D,20251215,000000,0.051,0.051,0.051,0.051,152,0
+ESLAW.US,D,20251229,000000,0.0523,0.0523,0.05,0.05,44000,0
+ESLAW.US,D,20260107,000000,0.0677,0.0789,0.057,0.0616,28850,0
+ESLAW.US,D,20260113,000000,0.059999,0.0616,0.0591,0.0616,3518,0
+ESLAW.US,D,20260116,000000,0.06,0.06,0.05515,0.05805,7163,0
+ESLAW.US,D,20260120,000000,0.0505,0.0505,0.0504,0.0504,500,0
+ESLAW.US,D,20260128,000000,0.06,0.06,0.059999,0.059999,14300,0
+ESLAW.US,D,20260205,000000,0.076,0.145,0.076,0.0851,50160,0
+ESLAW.US,D,20260206,000000,0.1219,0.1219,0.0711,0.09,5065,0
+ESLAW.US,D,20260210,000000,0.0753,0.0753,0.0753,0.0753,160,0
+ESLAW.US,D,20260217,000000,0.08,0.08,0.08,0.08,263,0
+ESLAW.US,D,20260218,000000,0.0751,0.1075,0.0751,0.076,14763,0
diff --git a/daily/us/nasdaq stocks/1/espr.us.txt b/daily/us/nasdaq stocks/1/espr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5cd123afa511caedf0a8da69f44972dfe14c3eaf
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/espr.us.txt	
@@ -0,0 +1,3182 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESPR.US,D,20130626,000000,17,17.4,14.45,14.5,3083838,0
+ESPR.US,D,20130627,000000,14.49,14.72,13.73,14,527857,0
+ESPR.US,D,20130628,000000,13.76,14.3,13.65,14.1,158104,0
+ESPR.US,D,20130701,000000,14.21,14.25,13.55,14.01,127183,0
+ESPR.US,D,20130702,000000,14.06,14.6,14.06,14.57,122916,0
+ESPR.US,D,20130703,000000,14.75,14.75,14.61,14.61,70627,0
+ESPR.US,D,20130705,000000,14.75,14.79,14.52,14.58,47575,0
+ESPR.US,D,20130708,000000,14.88,14.99,14.57,14.94,73810,0
+ESPR.US,D,20130709,000000,14.93,15.74,14.92,15.7,70683,0
+ESPR.US,D,20130710,000000,15.52,16.24,15.52,16.05,57136,0
+ESPR.US,D,20130711,000000,16.64,16.73,16.01,16.73,60119,0
+ESPR.US,D,20130712,000000,16.9,17.1,16.5,17.05,41871,0
+ESPR.US,D,20130715,000000,17.18,17.48,16.37,17.21,71625,0
+ESPR.US,D,20130716,000000,17.57,18.95,16.85,17.31,55494,0
+ESPR.US,D,20130717,000000,17.9,17.93,16.51,17.15,52112,0
+ESPR.US,D,20130718,000000,17.45,17.45,16.77,17.28,84921,0
+ESPR.US,D,20130719,000000,16.97,17.34,16.82,16.9,114117,0
+ESPR.US,D,20130722,000000,17.74,17.887,16.87,17.05,350105,0
+ESPR.US,D,20130723,000000,17.4,18,17.01,17.11,128940,0
+ESPR.US,D,20130724,000000,17.25,17.5,16.92,16.96,50431,0
+ESPR.US,D,20130725,000000,17,17.22,16.62,16.78,93679,0
+ESPR.US,D,20130726,000000,16.78,17.11,16.64,17.07,58015,0
+ESPR.US,D,20130729,000000,17.15,17.5,17.1,17.41,55577,0
+ESPR.US,D,20130730,000000,17.5,17.7,17.16,17.65,57943,0
+ESPR.US,D,20130731,000000,18,18,17.46,17.84,78000,0
+ESPR.US,D,20130801,000000,18,18.88,17.621,17.79,80036,0
+ESPR.US,D,20130802,000000,17.9,18.49,17.9,18.25,33635,0
+ESPR.US,D,20130805,000000,18.12,18.86,18.12,18.44,20639,0
+ESPR.US,D,20130806,000000,18.27,18.5,18.02,18.15,48530,0
+ESPR.US,D,20130807,000000,18,18.749,17.61,17.73,38658,0
+ESPR.US,D,20130808,000000,17.82,18.02,16.641,17.23,43222,0
+ESPR.US,D,20130809,000000,17.03,17.49,16.191,16.69,64962,0
+ESPR.US,D,20130812,000000,16.64,17.5,16.64,17.23,19359,0
+ESPR.US,D,20130813,000000,20.1,20.1,17.14,17.44,89587,0
+ESPR.US,D,20130814,000000,17.47,17.73,17.04,17.48,18338,0
+ESPR.US,D,20130815,000000,17.22,17.349,17.05,17.06,17458,0
+ESPR.US,D,20130816,000000,17.35,17.53,16.95,17.24,12067,0
+ESPR.US,D,20130819,000000,17.4,17.54,16.9,16.93,7789,0
+ESPR.US,D,20130820,000000,17.2,17.3,16.61,16.9,68725,0
+ESPR.US,D,20130821,000000,17.07,17.07,16,16.64,53963,0
+ESPR.US,D,20130822,000000,17.28,17.3,16.51,16.95,35954,0
+ESPR.US,D,20130823,000000,17.01,17.16,16.35,16.8,47257,0
+ESPR.US,D,20130826,000000,17.18,17.18,16.85,17,13934,0
+ESPR.US,D,20130827,000000,17.18,17.188,16.76,16.76,34998,0
+ESPR.US,D,20130828,000000,16.94,17,16.76,16.81,26328,0
+ESPR.US,D,20130829,000000,16.77,17.18,16.77,16.87,67460,0
+ESPR.US,D,20130830,000000,17.04,17.04,16,16.12,40333,0
+ESPR.US,D,20130903,000000,17.63,17.95,16.06,16.4,178226,0
+ESPR.US,D,20130904,000000,16.3,16.3,15.1,15.44,69749,0
+ESPR.US,D,20130905,000000,15.5,16.05,15.1,15.27,193998,0
+ESPR.US,D,20130906,000000,15.42,15.55,14.8,15.4,39012,0
+ESPR.US,D,20130909,000000,15.5,15.59,14.86,14.99,217653,0
+ESPR.US,D,20130910,000000,15.16,15.76,14.89,14.97,231343,0
+ESPR.US,D,20130911,000000,15.07,15.63,15.07,15.47,51942,0
+ESPR.US,D,20130912,000000,15.71,15.76,15.32,15.6,51747,0
+ESPR.US,D,20130913,000000,15.58,17.1,15.53,16.59,110398,0
+ESPR.US,D,20130916,000000,16.79,17.45,16.446,16.72,55930,0
+ESPR.US,D,20130917,000000,16.75,17.2,16.5,16.82,23148,0
+ESPR.US,D,20130918,000000,16.69,17.39,16.5,16.98,36066,0
+ESPR.US,D,20130919,000000,16.98,17.19,16.57,16.82,49329,0
+ESPR.US,D,20130920,000000,16.78,16.81,16.7,16.71,78876,0
+ESPR.US,D,20130923,000000,16.57,17.74,16.57,17.65,99459,0
+ESPR.US,D,20130924,000000,17.85,18.98,17.32,18.16,113600,0
+ESPR.US,D,20130925,000000,18.21,18.43,18.05,18.23,61700,0
+ESPR.US,D,20130926,000000,19.52,19.55,18.51,18.87,85000,0
+ESPR.US,D,20130927,000000,18.74,19.15,18.06,18.7,50403,0
+ESPR.US,D,20130930,000000,18.69,19.16,18.21,18.86,556675,0
+ESPR.US,D,20131001,000000,19,19.295,18.58,18.87,66318,0
+ESPR.US,D,20131002,000000,18.81,18.99,18.6,18.89,55161,0
+ESPR.US,D,20131003,000000,18.97,19.08,18.57,18.76,30800,0
+ESPR.US,D,20131004,000000,18.71,18.9,17.71,18.61,55900,0
+ESPR.US,D,20131007,000000,18.39,18.49,17.9,18.17,20985,0
+ESPR.US,D,20131008,000000,18.4,18.42,16.84,17.49,46700,0
+ESPR.US,D,20131009,000000,17.51,17.51,16.06,16.46,69900,0
+ESPR.US,D,20131010,000000,16.6,16.75,16.35,16.5,49700,0
+ESPR.US,D,20131011,000000,16.46,16.829,16.45,16.69,203140,0
+ESPR.US,D,20131014,000000,16.64,16.91,16.5,16.68,40000,0
+ESPR.US,D,20131015,000000,16.71,16.83,16.57,16.63,11002,0
+ESPR.US,D,20131016,000000,16.91,17.65,16.6,17.36,39374,0
+ESPR.US,D,20131017,000000,18.11,18.11,17,17.35,22600,0
+ESPR.US,D,20131018,000000,17.96,17.96,17.07,17.2,45100,0
+ESPR.US,D,20131021,000000,17.25,17.34,16.31,16.52,64000,0
+ESPR.US,D,20131022,000000,16.52,16.99,16.29,16.57,33700,0
+ESPR.US,D,20131023,000000,16.31,16.59,15.5,15.66,113500,0
+ESPR.US,D,20131024,000000,15.79,15.86,15.35,15.61,79600,0
+ESPR.US,D,20131025,000000,15.7,15.76,14.51,15.14,104900,0
+ESPR.US,D,20131028,000000,15.17,15.81,15.12,15.67,39600,0
+ESPR.US,D,20131029,000000,15.62,16.01,15.6,15.79,34400,0
+ESPR.US,D,20131030,000000,16.09,16.1,15.7,15.75,54900,0
+ESPR.US,D,20131031,000000,15.78,15.8,15.55,15.67,37864,0
+ESPR.US,D,20131101,000000,15.66,15.66,14.75,14.9,46100,0
+ESPR.US,D,20131104,000000,14.99,15.68,14.97,15.03,19300,0
+ESPR.US,D,20131105,000000,15.01,15.49,14.94,15.01,23869,0
+ESPR.US,D,20131106,000000,15.42,15.8,14.75,14.77,61600,0
+ESPR.US,D,20131107,000000,14.95,15.12,14.49,14.51,29200,0
+ESPR.US,D,20131108,000000,14.5,15.07,14.5,14.85,18500,0
+ESPR.US,D,20131111,000000,14.89,15,14.673,14.73,22729,0
+ESPR.US,D,20131112,000000,14.7,14.722,14.2,14.44,42433,0
+ESPR.US,D,20131113,000000,14.31,14.31,13.5,13.63,155746,0
+ESPR.US,D,20131114,000000,13.68,14.01,13.68,13.89,16000,0
+ESPR.US,D,20131115,000000,13.9,13.9,13.64,13.75,42700,0
+ESPR.US,D,20131118,000000,14,14.74,13.48,13.49,74800,0
+ESPR.US,D,20131119,000000,13.43,13.56,12.71,12.76,49800,0
+ESPR.US,D,20131120,000000,12.85,13.49,12.6,12.81,103600,0
+ESPR.US,D,20131121,000000,12.85,12.94,12.09,12.19,54700,0
+ESPR.US,D,20131122,000000,12.23,12.23,11.2,11.74,151800,0
+ESPR.US,D,20131125,000000,11.9,12.18,11.33,11.51,70800,0
+ESPR.US,D,20131126,000000,11.51,11.95,11,11.1,134300,0
+ESPR.US,D,20131127,000000,11.1,11.37,10.9,11.29,233100,0
+ESPR.US,D,20131129,000000,12.03,12.03,11.28,11.93,34402,0
+ESPR.US,D,20131202,000000,11.94,12.6,11.43,11.93,59200,0
+ESPR.US,D,20131203,000000,12.07,12.22,11.77,12.11,66200,0
+ESPR.US,D,20131204,000000,12.1,12.44,11.89,12.26,21158,0
+ESPR.US,D,20131205,000000,12.33,12.74,12.06,12.6,48015,0
+ESPR.US,D,20131206,000000,12.75,13.47,12.6,13.32,39100,0
+ESPR.US,D,20131209,000000,13.65,14,13.41,13.64,70500,0
+ESPR.US,D,20131210,000000,13.66,13.92,13.05,13.09,48300,0
+ESPR.US,D,20131211,000000,13.1,13.28,12.18,12.68,58600,0
+ESPR.US,D,20131212,000000,12.82,13.38,12.22,13.02,44600,0
+ESPR.US,D,20131213,000000,12.97,13,12.5,12.91,33200,0
+ESPR.US,D,20131216,000000,12.92,14.45,12.92,13.61,128200,0
+ESPR.US,D,20131217,000000,13.76,14.22,13.1,13.51,81769,0
+ESPR.US,D,20131218,000000,13.48,14.23,12.73,13.98,38700,0
+ESPR.US,D,20131219,000000,14.01,14.58,12.76,12.77,67200,0
+ESPR.US,D,20131220,000000,12.82,13.93,12.52,12.92,391400,0
+ESPR.US,D,20131223,000000,12.97,13.99,12.52,13.92,63300,0
+ESPR.US,D,20131224,000000,14,14,13.69,13.83,31344,0
+ESPR.US,D,20131226,000000,13.91,13.91,13.24,13.3,33500,0
+ESPR.US,D,20131227,000000,13.71,13.94,13.01,13.07,36000,0
+ESPR.US,D,20131230,000000,13.17,13.17,12.61,12.79,44300,0
+ESPR.US,D,20131231,000000,12.86,13.85,12.79,13.74,45217,0
+ESPR.US,D,20140102,000000,13.81,14.15,13.52,13.88,117962,0
+ESPR.US,D,20140103,000000,14.04,14.5,14.02,14.14,81970,0
+ESPR.US,D,20140106,000000,14.3,14.49,14.12,14.34,46200,0
+ESPR.US,D,20140107,000000,14.42,16.53,14.42,15.94,150000,0
+ESPR.US,D,20140108,000000,16,16,15.17,15.35,63100,0
+ESPR.US,D,20140109,000000,15.6,16.14,15.35,15.79,44500,0
+ESPR.US,D,20140110,000000,15.78,16.39,15.09,15.46,53100,0
+ESPR.US,D,20140113,000000,15.5,15.68,15.27,15.39,51900,0
+ESPR.US,D,20140114,000000,15.4,15.49,15.02,15.12,29300,0
+ESPR.US,D,20140115,000000,15.12,15.28,14.83,14.92,57900,0
+ESPR.US,D,20140116,000000,14.8,15.15,14.8,15,71222,0
+ESPR.US,D,20140117,000000,15.03,16.27,14.8,16,44100,0
+ESPR.US,D,20140121,000000,16.16,16.99,16.05,16.79,78800,0
+ESPR.US,D,20140122,000000,16.88,16.93,16.29,16.75,47100,0
+ESPR.US,D,20140123,000000,16.7,16.85,16.26,16.35,54000,0
+ESPR.US,D,20140124,000000,15.63,16.24,15.38,15.78,40580,0
+ESPR.US,D,20140127,000000,15.73,16.12,14.88,15.08,69900,0
+ESPR.US,D,20140128,000000,15.17,15.73,15,15.09,25771,0
+ESPR.US,D,20140129,000000,14.89,15.75,14.8,14.88,43100,0
+ESPR.US,D,20140130,000000,15.02,16.5,14.9,16.28,56700,0
+ESPR.US,D,20140131,000000,16.08,16.08,15.1,15.26,26023,0
+ESPR.US,D,20140203,000000,15.53,15.59,14.53,14.56,63360,0
+ESPR.US,D,20140204,000000,14.56,14.75,14.08,14.44,31987,0
+ESPR.US,D,20140205,000000,14.32,14.38,13.84,14.06,34187,0
+ESPR.US,D,20140206,000000,14.05,14.05,13.5,13.55,44735,0
+ESPR.US,D,20140207,000000,13.64,15.3,13.55,15.09,64825,0
+ESPR.US,D,20140210,000000,14.76,15.56,13.69,15.56,22795,0
+ESPR.US,D,20140211,000000,14.57,15.66,14.57,15.54,23382,0
+ESPR.US,D,20140212,000000,15.5,15.89,15.15,15.25,52668,0
+ESPR.US,D,20140213,000000,15.1,16.15,14.8,16.13,39710,0
+ESPR.US,D,20140214,000000,15.94,16.25,15.9,15.93,32697,0
+ESPR.US,D,20140218,000000,15.93,16.06,15.68,15.87,29170,0
+ESPR.US,D,20140219,000000,15.77,15.86,15.29,15.32,27392,0
+ESPR.US,D,20140220,000000,15.39,15.6,15.18,15.48,12940,0
+ESPR.US,D,20140221,000000,15.47,15.55,14.85,15.05,30473,0
+ESPR.US,D,20140224,000000,15.13,15.54,15.07,15.33,17404,0
+ESPR.US,D,20140225,000000,15.545,15.545,15.26,15.36,13044,0
+ESPR.US,D,20140226,000000,15.25,15.42,15.13,15.32,23444,0
+ESPR.US,D,20140227,000000,15.43,15.92,15.34,15.89,43045,0
+ESPR.US,D,20140228,000000,15.94,16.23,15.4,15.55,57447,0
+ESPR.US,D,20140303,000000,15.51,15.96,15.36,15.76,24282,0
+ESPR.US,D,20140304,000000,15.98,16.14,15.78,16.05,35286,0
+ESPR.US,D,20140305,000000,16.05,16.5,15.91,16.38,42639,0
+ESPR.US,D,20140306,000000,16.25,17.149,16.25,16.48,93367,0
+ESPR.US,D,20140307,000000,16.63,17.74,16.37,17.4,160479,0
+ESPR.US,D,20140310,000000,17.5,18.4,17.11,17.97,153819,0
+ESPR.US,D,20140311,000000,18.31,18.83,17.74,18.01,220754,0
+ESPR.US,D,20140312,000000,17.97,18.17,17.46,17.59,52806,0
+ESPR.US,D,20140313,000000,17.73,17.89,16.38,16.42,48603,0
+ESPR.US,D,20140314,000000,16.66,16.67,16.02,16.36,38590,0
+ESPR.US,D,20140317,000000,16.38,16.38,15.3,15.5,62638,0
+ESPR.US,D,20140318,000000,15.51,16.75,15.29,15.93,51493,0
+ESPR.US,D,20140319,000000,17.1,17.1,15.79,15.83,46756,0
+ESPR.US,D,20140320,000000,15.84,16.02,15.22,15.31,39455,0
+ESPR.US,D,20140321,000000,15.33,15.71,14.44,14.65,94506,0
+ESPR.US,D,20140324,000000,14.62,14.7,14.14,14.19,60000,0
+ESPR.US,D,20140325,000000,14.21,14.67,14.14,14.26,27143,0
+ESPR.US,D,20140326,000000,14.72,15.25,14.51,14.7,84500,0
+ESPR.US,D,20140327,000000,14.65,15.25,14.025,15.2,66563,0
+ESPR.US,D,20140328,000000,15.28,16.1,14.3,14.95,75895,0
+ESPR.US,D,20140331,000000,15.01,15.32,14.82,15.12,221763,0
+ESPR.US,D,20140401,000000,15.31,15.97,14.56,14.92,45735,0
+ESPR.US,D,20140402,000000,14.85,15.1,14.65,14.8,80932,0
+ESPR.US,D,20140403,000000,14.73,14.78,14.01,14.59,78309,0
+ESPR.US,D,20140404,000000,14.44,15,13.56,14.05,103940,0
+ESPR.US,D,20140407,000000,13.94,14.54,13.51,13.95,69042,0
+ESPR.US,D,20140408,000000,13.92,14.8,13.793,14.63,54094,0
+ESPR.US,D,20140409,000000,14.93,15.345,14.868,15.24,33141,0
+ESPR.US,D,20140410,000000,15.21,15.21,14.2,14.58,58485,0
+ESPR.US,D,20140411,000000,14.77,14.78,13.86,13.86,49772,0
+ESPR.US,D,20140414,000000,13.94,14.05,13.52,13.68,38458,0
+ESPR.US,D,20140415,000000,13.72,13.85,12.75,13.25,49179,0
+ESPR.US,D,20140416,000000,13.1,13.94,13.1,13.82,16116,0
+ESPR.US,D,20140417,000000,13.8,14.44,13.37,13.76,45788,0
+ESPR.US,D,20140421,000000,14.55,14.71,13.84,14.2,41273,0
+ESPR.US,D,20140422,000000,14.3,15.4,14.25,14.86,45295,0
+ESPR.US,D,20140423,000000,14.99,14.99,14.02,14.68,40752,0
+ESPR.US,D,20140424,000000,14.81,14.97,14.05,14.61,34488,0
+ESPR.US,D,20140425,000000,14.6,14.6,14.1,14.12,27220,0
+ESPR.US,D,20140428,000000,14.21,14.21,13.4,13.95,31861,0
+ESPR.US,D,20140429,000000,13.86,14.08,13.53,13.72,35666,0
+ESPR.US,D,20140430,000000,13.66,13.82,13.21,13.79,32778,0
+ESPR.US,D,20140501,000000,13.74,13.77,13.36,13.51,28986,0
+ESPR.US,D,20140502,000000,13.4,13.67,12.83,12.89,40373,0
+ESPR.US,D,20140505,000000,12.87,13.28,12.76,13.04,19349,0
+ESPR.US,D,20140506,000000,13.18,13.32,12.79,12.92,57919,0
+ESPR.US,D,20140507,000000,12.82,13.4,12.773,13.17,42202,0
+ESPR.US,D,20140508,000000,13.38,13.47,13.01,13.11,43091,0
+ESPR.US,D,20140509,000000,13.04,13.92,13.02,13.68,27571,0
+ESPR.US,D,20140512,000000,13.93,14.46,13.75,14.23,29175,0
+ESPR.US,D,20140513,000000,14.25,14.5,13.79,14.24,42788,0
+ESPR.US,D,20140514,000000,13.94,15.349,13.72,14.93,43209,0
+ESPR.US,D,20140515,000000,14.81,14.81,14.4,14.42,48148,0
+ESPR.US,D,20140516,000000,14.5,14.59,14.4,14.59,19431,0
+ESPR.US,D,20140519,000000,13.74,14.63,13.69,13.78,29716,0
+ESPR.US,D,20140520,000000,13.9,14.32,13.9,14.22,39872,0
+ESPR.US,D,20140521,000000,14.35,14.4,14.01,14.2,18532,0
+ESPR.US,D,20140522,000000,14.16,14.49,14.16,14.38,15318,0
+ESPR.US,D,20140523,000000,14.4,14.98,14.36,14.57,33804,0
+ESPR.US,D,20140527,000000,14.33,15.45,14.155,15.21,47789,0
+ESPR.US,D,20140528,000000,15.2,15.43,14.67,15.01,22796,0
+ESPR.US,D,20140529,000000,15.16,15.39,15.03,15.39,20640,0
+ESPR.US,D,20140530,000000,15.31,15.54,15.07,15.26,19822,0
+ESPR.US,D,20140602,000000,15.23,15.23,14.39,14.44,19475,0
+ESPR.US,D,20140603,000000,14.2,14.73,14,14.06,17462,0
+ESPR.US,D,20140604,000000,14.03,15.08,13.92,14.7,23839,0
+ESPR.US,D,20140605,000000,14.66,15.22,14.56,14.85,14503,0
+ESPR.US,D,20140606,000000,14.98,15.11,14.56,14.91,11671,0
+ESPR.US,D,20140609,000000,14.94,15.07,14.56,14.96,32181,0
+ESPR.US,D,20140610,000000,14.81,15.14,14.7,15.13,20800,0
+ESPR.US,D,20140611,000000,15.07,15.69,15.07,15.47,33311,0
+ESPR.US,D,20140612,000000,15.5,15.5,14.56,14.69,31368,0
+ESPR.US,D,20140613,000000,14.82,14.97,14.5,14.85,14835,0
+ESPR.US,D,20140616,000000,14.9,14.9,14.34,14.62,11950,0
+ESPR.US,D,20140617,000000,14.53,14.81,14.5,14.61,15123,0
+ESPR.US,D,20140618,000000,14.66,14.93,14.41,14.87,9776,0
+ESPR.US,D,20140619,000000,14.99,15.37,14.71,15.21,18998,0
+ESPR.US,D,20140620,000000,15.3,15.35,14.97,15.33,42405,0
+ESPR.US,D,20140623,000000,15.25,15.25,14.93,15.09,17613,0
+ESPR.US,D,20140624,000000,15.1,15.25,14.89,15.03,19745,0
+ESPR.US,D,20140625,000000,14.93,15.25,14.68,15.17,9015,0
+ESPR.US,D,20140626,000000,14.99,15.28,14.77,15.16,7035,0
+ESPR.US,D,20140627,000000,15.04,15.6,14.9,15.45,68337,0
+ESPR.US,D,20140630,000000,15.35,15.95,15.31,15.84,21277,0
+ESPR.US,D,20140701,000000,15.8,16.2,15.27,15.86,25072,0
+ESPR.US,D,20140702,000000,16,16.32,15.82,15.91,33500,0
+ESPR.US,D,20140703,000000,16.11,16.11,15.7,15.82,8113,0
+ESPR.US,D,20140707,000000,15.53,15.81,15.17,15.18,11733,0
+ESPR.US,D,20140708,000000,15.28,15.588,15.07,15.35,44924,0
+ESPR.US,D,20140709,000000,15.38,15.519,15.22,15.47,19641,0
+ESPR.US,D,20140710,000000,15.36,15.58,15.15,15.49,18280,0
+ESPR.US,D,20140711,000000,15.76,15.97,15.27,15.33,19801,0
+ESPR.US,D,20140714,000000,15.68,15.88,15.49,15.55,27442,0
+ESPR.US,D,20140715,000000,15.37,15.37,14.66,14.66,20147,0
+ESPR.US,D,20140716,000000,14.76,15.055,14,14.03,14610,0
+ESPR.US,D,20140717,000000,14.09,14.46,13.92,14.01,38765,0
+ESPR.US,D,20140718,000000,14.05,14.69,13.9,14.61,21520,0
+ESPR.US,D,20140721,000000,14.27,14.668,14.18,14.43,7031,0
+ESPR.US,D,20140722,000000,15.04,15.04,14.07,14.49,13670,0
+ESPR.US,D,20140723,000000,14.74,15.13,14.74,15.12,18592,0
+ESPR.US,D,20140724,000000,14.93,15.05,14.29,14.34,19867,0
+ESPR.US,D,20140725,000000,14.14,14.25,13.9,13.92,30706,0
+ESPR.US,D,20140728,000000,14.18,14.18,13.91,13.97,20196,0
+ESPR.US,D,20140729,000000,14.11,14.905,14.083,14.25,16241,0
+ESPR.US,D,20140730,000000,14.42,15.28,14.42,14.96,55804,0
+ESPR.US,D,20140731,000000,14.82,14.946,14.27,14.33,17222,0
+ESPR.US,D,20140801,000000,14.48,15.84,14.23,15.73,45240,0
+ESPR.US,D,20140804,000000,16.5,16.5,15.73,16.14,59737,0
+ESPR.US,D,20140805,000000,16.16,16.4,15.34,15.56,41026,0
+ESPR.US,D,20140806,000000,15.49,15.6,15.43,15.51,39862,0
+ESPR.US,D,20140807,000000,15.6,15.6,15.31,15.33,12027,0
+ESPR.US,D,20140808,000000,15.42,15.59,15.25,15.34,12315,0
+ESPR.US,D,20140811,000000,15.42,16.08,15.41,16,24461,0
+ESPR.US,D,20140812,000000,15.81,15.91,15.718,15.86,21230,0
+ESPR.US,D,20140813,000000,15.86,16.25,15.8,16.08,27830,0
+ESPR.US,D,20140814,000000,16.44,16.5,15.954,16.15,21828,0
+ESPR.US,D,20140815,000000,16.35,16.35,16.02,16.16,11064,0
+ESPR.US,D,20140818,000000,16.44,16.48,16.18,16.19,24790,0
+ESPR.US,D,20140819,000000,16.2,16.46,15.877,15.98,22756,0
+ESPR.US,D,20140820,000000,15.94,16.07,15.49,15.95,5081,0
+ESPR.US,D,20140821,000000,15.79,15.83,15.41,15.44,7316,0
+ESPR.US,D,20140822,000000,15.77,15.77,15.4,15.41,11061,0
+ESPR.US,D,20140825,000000,15.45,15.94,15.45,15.89,7903,0
+ESPR.US,D,20140826,000000,15.89,16.01,15.63,15.69,19934,0
+ESPR.US,D,20140827,000000,15.78,15.842,15.62,15.65,9962,0
+ESPR.US,D,20140828,000000,15.71,15.8,15.52,15.54,8391,0
+ESPR.US,D,20140829,000000,15.58,15.91,15.58,15.59,8141,0
+ESPR.US,D,20140902,000000,15.6,16.01,15.5,15.71,7904,0
+ESPR.US,D,20140903,000000,15.85,15.87,15.46,15.49,10231,0
+ESPR.US,D,20140904,000000,15.54,15.84,15.4,15.45,14915,0
+ESPR.US,D,20140905,000000,15.45,15.57,15.1,15.1,21600,0
+ESPR.US,D,20140908,000000,15.13,15.58,15.13,15.56,5917,0
+ESPR.US,D,20140909,000000,15.34,15.68,15,15.01,17051,0
+ESPR.US,D,20140910,000000,15.02,16.39,15.02,16.32,26568,0
+ESPR.US,D,20140911,000000,16.09,16.09,15.88,15.94,19585,0
+ESPR.US,D,20140912,000000,15.95,16,15.36,15.45,12512,0
+ESPR.US,D,20140915,000000,15.98,16.43,15.67,15.86,36583,0
+ESPR.US,D,20140916,000000,15.69,16.21,15.686,15.8,145147,0
+ESPR.US,D,20140917,000000,15.85,16.2,15.6,16.02,136944,0
+ESPR.US,D,20140918,000000,16.19,16.33,16.01,16.22,12324,0
+ESPR.US,D,20140919,000000,16.22,16.34,16.02,16.34,39353,0
+ESPR.US,D,20140922,000000,16.08,16.35,16.05,16.17,14515,0
+ESPR.US,D,20140923,000000,16.16,16.46,16.05,16.17,18229,0
+ESPR.US,D,20140924,000000,16.27,18.475,16,18.33,105025,0
+ESPR.US,D,20140925,000000,18.3,18.5,17.79,18.03,115954,0
+ESPR.US,D,20140926,000000,18.25,23.638,18.25,23.02,397145,0
+ESPR.US,D,20140929,000000,21.37,23.49,21.3,22.36,190328,0
+ESPR.US,D,20140930,000000,23.45,24.94,21.63,24.46,253794,0
+ESPR.US,D,20141001,000000,24.23,24.58,22.91,24.42,138501,0
+ESPR.US,D,20141002,000000,30.01,30.01,26.56,27,1806195,0
+ESPR.US,D,20141003,000000,27.54,29.16,27.05,28.38,387049,0
+ESPR.US,D,20141006,000000,27.77,29.11,27,28.55,271157,0
+ESPR.US,D,20141007,000000,28.3,30.38,28.04,28.78,339445,0
+ESPR.US,D,20141008,000000,28.6,29.61,28.077,29,218956,0
+ESPR.US,D,20141009,000000,30,30,27.41,27.83,221432,0
+ESPR.US,D,20141010,000000,28.15,28.17,25.26,26.09,326538,0
+ESPR.US,D,20141013,000000,26.28,28.792,25.6,27.81,160803,0
+ESPR.US,D,20141014,000000,27.85,28.35,25.51,25.92,229602,0
+ESPR.US,D,20141015,000000,24.91,24.91,23.15,23.25,368866,0
+ESPR.US,D,20141016,000000,19.73,20.9,18,20.69,2884904,0
+ESPR.US,D,20141017,000000,20.97,23.51,20.55,21.53,935734,0
+ESPR.US,D,20141020,000000,20.45,22.3,20.45,22.09,286098,0
+ESPR.US,D,20141021,000000,22.58,23.19,21.88,22.8,358828,0
+ESPR.US,D,20141022,000000,22.69,23.45,22.33,23.17,331716,0
+ESPR.US,D,20141023,000000,23.35,24.34,23.09,23.76,248054,0
+ESPR.US,D,20141024,000000,23.6,25.25,23.47,24.68,417457,0
+ESPR.US,D,20141027,000000,25.32,25.91,24.843,25.72,387653,0
+ESPR.US,D,20141028,000000,25.75,27.86,25.75,27.71,497066,0
+ESPR.US,D,20141029,000000,27.86,28.94,27.36,28.34,354633,0
+ESPR.US,D,20141030,000000,28,30.09,27.94,28.67,335989,0
+ESPR.US,D,20141031,000000,29.13,29.64,28.41,29.25,697668,0
+ESPR.US,D,20141103,000000,29.48,30.38,28.04,28.85,503452,0
+ESPR.US,D,20141104,000000,28.29,29.2,28.29,28.97,205307,0
+ESPR.US,D,20141105,000000,29.12,29.12,27.76,28.69,237783,0
+ESPR.US,D,20141106,000000,28.34,29,26.49,27.56,340577,0
+ESPR.US,D,20141107,000000,26.57,26.99,25.02,25.17,329969,0
+ESPR.US,D,20141110,000000,25.68,26.18,24.93,25.83,208479,0
+ESPR.US,D,20141111,000000,25.89,28,25.7,27.72,158404,0
+ESPR.US,D,20141112,000000,27.06,29.87,27.01,29.67,378687,0
+ESPR.US,D,20141113,000000,29.51,31.34,29.34,30.39,292811,0
+ESPR.US,D,20141114,000000,30.23,30.49,28.64,29.81,203729,0
+ESPR.US,D,20141117,000000,31.94,34.42,31.51,31.71,1843722,0
+ESPR.US,D,20141118,000000,32,32.6,30.46,32.52,324183,0
+ESPR.US,D,20141119,000000,32.24,32.378,30.52,30.77,191796,0
+ESPR.US,D,20141120,000000,30.5,30.5,28.06,29.25,270615,0
+ESPR.US,D,20141121,000000,30.404,30.404,28.9,29.64,175017,0
+ESPR.US,D,20141124,000000,29.91,31.329,29.79,30.99,167176,0
+ESPR.US,D,20141125,000000,31.32,31.34,30.59,30.75,214920,0
+ESPR.US,D,20141126,000000,30.75,32.11,30.75,31.83,121907,0
+ESPR.US,D,20141128,000000,32.1,32.58,31.36,31.63,61574,0
+ESPR.US,D,20141201,000000,31.09,31.32,29.89,29.97,94773,0
+ESPR.US,D,20141202,000000,29.78,31.62,29.78,31.62,127517,0
+ESPR.US,D,20141203,000000,31.76,32.085,30.86,31.88,69123,0
+ESPR.US,D,20141204,000000,32.68,36.99,31.92,35.96,577967,0
+ESPR.US,D,20141205,000000,36.28,38.25,36.18,37.54,283103,0
+ESPR.US,D,20141208,000000,37.92,40,37.63,38.09,286932,0
+ESPR.US,D,20141209,000000,37.78,39.63,36.71,39.47,251776,0
+ESPR.US,D,20141210,000000,40,40,38,38.29,149667,0
+ESPR.US,D,20141211,000000,38.29,39.56,38.17,38.48,143286,0
+ESPR.US,D,20141212,000000,37.9,39.26,37,37.48,275438,0
+ESPR.US,D,20141215,000000,38.04,38.33,34.29,35,415430,0
+ESPR.US,D,20141216,000000,34.22,35.76,33.75,34.52,242474,0
+ESPR.US,D,20141217,000000,34.45,35.4,34.01,35.35,243294,0
+ESPR.US,D,20141218,000000,36.01,37.22,35.71,36.34,156807,0
+ESPR.US,D,20141219,000000,36.36,38.93,35.9,38.3,849534,0
+ESPR.US,D,20141222,000000,38.28,39.6,37.51,38.82,163234,0
+ESPR.US,D,20141223,000000,39,39.2,34.16,36.05,315815,0
+ESPR.US,D,20141224,000000,35.95,36.6,35.56,35.97,100991,0
+ESPR.US,D,20141226,000000,35.99,37.44,35.75,36.85,100603,0
+ESPR.US,D,20141229,000000,36.98,38.12,35.7,36.3,157881,0
+ESPR.US,D,20141230,000000,36.26,42.24,36.26,39.17,743027,0
+ESPR.US,D,20141231,000000,40,41.65,40,40.44,348836,0
+ESPR.US,D,20150102,000000,41.5,43.101,41,41.23,357237,0
+ESPR.US,D,20150105,000000,42.18,45.07,41.35,44.19,454577,0
+ESPR.US,D,20150106,000000,44.25,45.5,42.03,43.37,280784,0
+ESPR.US,D,20150107,000000,43.91,47.99,43.91,47.07,323862,0
+ESPR.US,D,20150108,000000,47.76,48.93,46.6,47.96,236137,0
+ESPR.US,D,20150109,000000,48.2,48.61,44.46,44.94,366539,0
+ESPR.US,D,20150112,000000,46.9,48.78,45.03,48.52,401301,0
+ESPR.US,D,20150113,000000,48.56,48.57,44.76,45.25,259982,0
+ESPR.US,D,20150114,000000,44.5,49.65,44.5,49.13,463500,0
+ESPR.US,D,20150115,000000,49.63,49.63,42.6,42.82,674462,0
+ESPR.US,D,20150116,000000,42.76,45.63,42.61,45.29,319551,0
+ESPR.US,D,20150120,000000,43.793,45.9,43.101,45.67,314773,0
+ESPR.US,D,20150121,000000,47.61,49.7,44.99,45.43,626098,0
+ESPR.US,D,20150122,000000,45.16,47.17,42.6,46.73,445069,0
+ESPR.US,D,20150123,000000,46.04,46.9,45.04,46.2,155166,0
+ESPR.US,D,20150126,000000,46.21,48.02,45.36,47.9,219522,0
+ESPR.US,D,20150127,000000,46.72,47.9,46.21,47.12,112743,0
+ESPR.US,D,20150128,000000,47.65,47.85,45,45.665,199215,0
+ESPR.US,D,20150129,000000,45.62,49.45,45.33,47.81,354296,0
+ESPR.US,D,20150130,000000,48.96,48.96,43.8,45.9,413158,0
+ESPR.US,D,20150202,000000,45.9,45.93,43.1,44.79,298271,0
+ESPR.US,D,20150203,000000,52.97,55.49,48.13,51.78,1743518,0
+ESPR.US,D,20150204,000000,51.09,55.37,49.5,55.01,579456,0
+ESPR.US,D,20150205,000000,55.36,58.72,55.36,58.53,628347,0
+ESPR.US,D,20150206,000000,58.58,60.53,56.28,59.39,331949,0
+ESPR.US,D,20150209,000000,59.32,63.07,57.65,58.69,427267,0
+ESPR.US,D,20150210,000000,59.81,61.35,57.76,61.25,232233,0
+ESPR.US,D,20150211,000000,61.42,65.13,61.35,64.32,333498,0
+ESPR.US,D,20150212,000000,65.1,69,63.978,67.46,472271,0
+ESPR.US,D,20150213,000000,68.085,68.74,63.58,67.13,395533,0
+ESPR.US,D,20150217,000000,68.63,70.87,67.01,67.72,465394,0
+ESPR.US,D,20150218,000000,68,70.13,66.11,70.06,215002,0
+ESPR.US,D,20150219,000000,69.28,69.58,64.54,65.03,581292,0
+ESPR.US,D,20150220,000000,65.25,66.6,62.26,65.98,433245,0
+ESPR.US,D,20150223,000000,65.98,66.54,63.15,64.02,470330,0
+ESPR.US,D,20150224,000000,63.54,65.85,62.5,65.4,275139,0
+ESPR.US,D,20150225,000000,64.66,66.3,64.09,66.06,227621,0
+ESPR.US,D,20150226,000000,66.3,66.52,65.054,66.32,361630,0
+ESPR.US,D,20150227,000000,66.18,66.42,62.41,62.45,348970,0
+ESPR.US,D,20150302,000000,62.29,64.05,60.62,61.41,492600,0
+ESPR.US,D,20150303,000000,62.33,62.69,58.8,62.14,545300,0
+ESPR.US,D,20150304,000000,61.8,65.07,61,64.28,319700,0
+ESPR.US,D,20150305,000000,65.12,66.2,62.2,63.16,446900,0
+ESPR.US,D,20150306,000000,66.09,68,63.62,65.28,789600,0
+ESPR.US,D,20150309,000000,65.6,67.49,64.01,67.29,531300,0
+ESPR.US,D,20150310,000000,66.27,69.35,64.21,67.74,461600,0
+ESPR.US,D,20150311,000000,67.82,69.5,65.7,69.1,460900,0
+ESPR.US,D,20150312,000000,69.49,72.93,68.17,72.715,402907,0
+ESPR.US,D,20150313,000000,70.56,75.08,70.13,74.39,621500,0
+ESPR.US,D,20150316,000000,76.78,77.29,74.75,77.1,548200,0
+ESPR.US,D,20150317,000000,83.71,100.5,82.69,99.6,5747700,0
+ESPR.US,D,20150318,000000,98.26,109.85,95.27,105.72,2751700,0
+ESPR.US,D,20150319,000000,108.61,118.95,108.5,110.14,6048300,0
+ESPR.US,D,20150320,000000,112.72,115.98,109.02,112.33,3054300,0
+ESPR.US,D,20150323,000000,110.81,113.41,107.35,112.69,1344800,0
+ESPR.US,D,20150324,000000,111.59,114.65,101.51,102.74,1544900,0
+ESPR.US,D,20150325,000000,102.74,104.07,85.81,87.23,3769300,0
+ESPR.US,D,20150326,000000,85.33,92.75,84.25,88.5,2028500,0
+ESPR.US,D,20150327,000000,91.3,94.56,90.29,90.65,1575100,0
+ESPR.US,D,20150330,000000,93,93.07,88,92.04,890800,0
+ESPR.US,D,20150331,000000,91.49,98.94,91.33,92.6,1606500,0
+ESPR.US,D,20150401,000000,96.99,105.64,93.63,105.24,2572000,0
+ESPR.US,D,20150402,000000,107.26,109.68,99.11,99.79,2400900,0
+ESPR.US,D,20150406,000000,98.68,103.25,98.15,100.59,653400,0
+ESPR.US,D,20150407,000000,100.8,102.99,98.02,98.72,572502,0
+ESPR.US,D,20150408,000000,99.27,101.38,97.55,101.02,424800,0
+ESPR.US,D,20150409,000000,100.99,104,98.85,100.14,422657,0
+ESPR.US,D,20150410,000000,99.93,102.43,99.19,100.86,316300,0
+ESPR.US,D,20150413,000000,100.48,104.95,100,100.55,536400,0
+ESPR.US,D,20150414,000000,100.2,105.08,99.73,103.75,720500,0
+ESPR.US,D,20150415,000000,103.43,107.69,100.57,101.91,635115,0
+ESPR.US,D,20150416,000000,102.27,102.81,100,101.35,371735,0
+ESPR.US,D,20150417,000000,100.7,102.15,98.83,101.22,403000,0
+ESPR.US,D,20150420,000000,101.87,101.96,99.64,100.87,346419,0
+ESPR.US,D,20150421,000000,101.21,104.25,100.82,103.13,371264,0
+ESPR.US,D,20150422,000000,103.13,103.13,100.27,100.53,350536,0
+ESPR.US,D,20150423,000000,103.71,111.59,102.7,108.89,1505900,0
+ESPR.US,D,20150424,000000,109,109,104.43,104.6,551700,0
+ESPR.US,D,20150427,000000,105,105.42,98,100.07,794100,0
+ESPR.US,D,20150428,000000,100.38,103.6,97.3,100.5,819200,0
+ESPR.US,D,20150429,000000,99.9,101.7,97.3,99.02,489400,0
+ESPR.US,D,20150430,000000,98.2,100.05,93.49,95.13,702200,0
+ESPR.US,D,20150501,000000,96.81,100.71,96.72,100.4,576100,0
+ESPR.US,D,20150504,000000,100.73,104.88,99.13,103.85,464000,0
+ESPR.US,D,20150505,000000,103.24,103.8,95.78,97,739900,0
+ESPR.US,D,20150506,000000,99.55,102.12,97.71,100.87,583900,0
+ESPR.US,D,20150507,000000,101.01,101.75,98.26,99.98,583513,0
+ESPR.US,D,20150508,000000,101.26,105.8,99.75,103.54,546900,0
+ESPR.US,D,20150511,000000,102.93,106.4,102.66,104.3,358800,0
+ESPR.US,D,20150512,000000,102.17,106.22,100,105.6,457589,0
+ESPR.US,D,20150513,000000,106.26,107.49,103.02,104.97,461500,0
+ESPR.US,D,20150514,000000,105.41,109.01,103.45,107.74,428200,0
+ESPR.US,D,20150515,000000,108.12,108.98,106.05,106.53,230308,0
+ESPR.US,D,20150518,000000,106.66,110.32,105,109.79,478791,0
+ESPR.US,D,20150519,000000,110.71,118.24,110.58,115.3,989700,0
+ESPR.US,D,20150520,000000,116.26,117.99,114.02,115.11,719100,0
+ESPR.US,D,20150521,000000,117.51,120.96,111.77,113.77,1064300,0
+ESPR.US,D,20150522,000000,107.89,109.72,101.1,107.94,2012300,0
+ESPR.US,D,20150526,000000,107.18,107.18,102.57,103.75,706270,0
+ESPR.US,D,20150527,000000,103.99,107.25,103.03,105.82,611000,0
+ESPR.US,D,20150528,000000,105.42,105.82,101.56,105.35,493160,0
+ESPR.US,D,20150529,000000,105.58,109.24,105.04,107.51,479600,0
+ESPR.US,D,20150601,000000,108.05,108.99,103.67,104.03,457300,0
+ESPR.US,D,20150602,000000,103.23,103.81,98.03,100.03,825402,0
+ESPR.US,D,20150603,000000,103.7,107.95,102.16,105.84,906600,0
+ESPR.US,D,20150604,000000,105.18,106.74,100.32,102.21,723200,0
+ESPR.US,D,20150605,000000,103.11,103.52,100.27,102.84,428900,0
+ESPR.US,D,20150608,000000,102.16,104.23,100.05,100.77,506600,0
+ESPR.US,D,20150609,000000,100.56,101.52,97.16,100.53,614715,0
+ESPR.US,D,20150610,000000,78.95,86.33,75.7,81.68,6449114,0
+ESPR.US,D,20150611,000000,82.5,84.52,78.34,79.29,1523885,0
+ESPR.US,D,20150612,000000,78.91,79.02,73.1,74.24,1379200,0
+ESPR.US,D,20150615,000000,72.15,78.77,72.05,78.27,1082600,0
+ESPR.US,D,20150616,000000,76.5,79.35,75.36,76.78,667800,0
+ESPR.US,D,20150617,000000,76.84,79.92,76.47,79.27,727600,0
+ESPR.US,D,20150618,000000,80.39,83.5,79.29,80.7,1363100,0
+ESPR.US,D,20150619,000000,80.15,82.68,79.48,81.69,1057200,0
+ESPR.US,D,20150622,000000,82.01,84.1,80.94,82.11,761000,0
+ESPR.US,D,20150623,000000,82.5,82.5,77.51,80.97,797722,0
+ESPR.US,D,20150624,000000,79.29,84.98,79.25,84.02,1312500,0
+ESPR.US,D,20150625,000000,86.05,89.03,81.51,82.07,1640600,0
+ESPR.US,D,20150626,000000,82.48,83.94,81,82.83,1327000,0
+ESPR.US,D,20150629,000000,81.18,81.94,77.4,78.28,856800,0
+ESPR.US,D,20150630,000000,78.56,82.55,78.286,81.76,652817,0
+ESPR.US,D,20150701,000000,82.8,86.95,81.26,82.27,889600,0
+ESPR.US,D,20150702,000000,81.96,83.77,80.81,83.16,356800,0
+ESPR.US,D,20150706,000000,81.71,86.65,80.47,85.17,532000,0
+ESPR.US,D,20150707,000000,86.85,92.53,86.68,91.23,1673600,0
+ESPR.US,D,20150708,000000,89.96,90.86,86.97,88.18,907600,0
+ESPR.US,D,20150709,000000,90.36,90.36,87.03,88.69,529000,0
+ESPR.US,D,20150710,000000,90.59,91.79,88.7,90.01,616900,0
+ESPR.US,D,20150713,000000,91.17,91.17,87.58,89.53,642900,0
+ESPR.US,D,20150714,000000,89.3,93.47,89.3,91.63,553484,0
+ESPR.US,D,20150715,000000,92.6,98.59,92.6,96.68,1195695,0
+ESPR.US,D,20150716,000000,96.76,99.05,96.75,97.93,628400,0
+ESPR.US,D,20150717,000000,98.48,99.85,96.93,98.91,608400,0
+ESPR.US,D,20150720,000000,99.26,100.98,94.63,96.77,572700,0
+ESPR.US,D,20150721,000000,97.12,97.29,93.35,95.87,612800,0
+ESPR.US,D,20150722,000000,94.76,97.1,93.77,95.74,450900,0
+ESPR.US,D,20150723,000000,96.3,97.65,94.24,95.74,608400,0
+ESPR.US,D,20150724,000000,95.05,98.56,70.25,75.91,4454400,0
+ESPR.US,D,20150727,000000,77.6,78.25,69,71.65,2129500,0
+ESPR.US,D,20150728,000000,73,73.37,67.68,69.01,1883500,0
+ESPR.US,D,20150729,000000,68.82,70.37,61.55,62.48,1800200,0
+ESPR.US,D,20150730,000000,62.55,64.38,57.97,64.25,2575700,0
+ESPR.US,D,20150731,000000,63.83,66.05,61.82,62,1248700,0
+ESPR.US,D,20150803,000000,62.5,64.95,60.43,60.85,912072,0
+ESPR.US,D,20150804,000000,60.62,62.24,59.77,61.92,787400,0
+ESPR.US,D,20150805,000000,61.97,62.9,59.07,60.28,966900,0
+ESPR.US,D,20150806,000000,59.99,60.7,53.84,55.61,1300143,0
+ESPR.US,D,20150807,000000,53.8,60.28,53.39,58.74,1107100,0
+ESPR.US,D,20150810,000000,61.67,69.92,59.7,68.32,2292800,0
+ESPR.US,D,20150811,000000,66.21,70.47,64.25,65.74,1161144,0
+ESPR.US,D,20150812,000000,65.03,68.19,63.46,67.55,1083500,0
+ESPR.US,D,20150813,000000,67.25,68.5,65.57,67.61,707800,0
+ESPR.US,D,20150814,000000,67.02,67.16,62.8,66.18,427000,0
+ESPR.US,D,20150817,000000,66.83,76.98,66.23,75.51,2402900,0
+ESPR.US,D,20150818,000000,80.81,82.75,64.02,64.17,6296000,0
+ESPR.US,D,20150819,000000,62.62,65,56.16,57.54,3851200,0
+ESPR.US,D,20150820,000000,56.5,59,51.61,52.96,2378900,0
+ESPR.US,D,20150821,000000,51.61,57.77,51.2,54.47,2124200,0
+ESPR.US,D,20150824,000000,50.23,56.73,49.05,51.96,1690686,0
+ESPR.US,D,20150825,000000,54.95,55.05,49.65,50.26,1341400,0
+ESPR.US,D,20150826,000000,52.05,54,48.82,52.85,1314000,0
+ESPR.US,D,20150827,000000,53.63,54,50.75,52.01,968000,0
+ESPR.US,D,20150828,000000,52.52,55.23,51.68,52.51,1096800,0
+ESPR.US,D,20150831,000000,51.65,52.42,47.73,47.95,1534300,0
+ESPR.US,D,20150901,000000,46,48.48,45.5,46.94,1113700,0
+ESPR.US,D,20150902,000000,47.94,49.21,45.87,48.99,1161800,0
+ESPR.US,D,20150903,000000,49.38,49.38,45.04,45.28,1031300,0
+ESPR.US,D,20150904,000000,44.58,47.49,43.28,44.56,908800,0
+ESPR.US,D,20150908,000000,45.02,46.97,44.67,46.84,471900,0
+ESPR.US,D,20150909,000000,46.98,47.74,44.77,46.2,598700,0
+ESPR.US,D,20150910,000000,45.79,47,45.25,46.4,334221,0
+ESPR.US,D,20150911,000000,45.92,47.36,44.42,47.04,526500,0
+ESPR.US,D,20150914,000000,47.15,48.13,46.49,47.61,436400,0
+ESPR.US,D,20150915,000000,47.43,48.26,45.57,46.79,444400,0
+ESPR.US,D,20150916,000000,46.54,47.3,44.32,45.79,588200,0
+ESPR.US,D,20150917,000000,45.54,49.36,45.23,47.52,810154,0
+ESPR.US,D,20150918,000000,47.16,48.58,45.92,46.8,736400,0
+ESPR.US,D,20150921,000000,47.25,47.75,43.1,43.5,653200,0
+ESPR.US,D,20150922,000000,42.75,44.36,41.86,43.95,1047800,0
+ESPR.US,D,20150923,000000,44.51,47.24,43.97,45.42,995700,0
+ESPR.US,D,20150924,000000,44.61,45.2,41.35,42.72,776482,0
+ESPR.US,D,20150925,000000,43.7,43.7,37.75,39.36,677200,0
+ESPR.US,D,20150928,000000,38.82,39.23,34.15,35.09,1150485,0
+ESPR.US,D,20150929,000000,26,26.92,18.07,18.33,9921100,0
+ESPR.US,D,20150930,000000,20,23.9,19.5,23.59,6013500,0
+ESPR.US,D,20151001,000000,23.1,26.2,22.6,23.82,3443900,0
+ESPR.US,D,20151002,000000,23.22,27,22.84,26.8,1698400,0
+ESPR.US,D,20151005,000000,27.32,27.7,24.09,24.97,1296076,0
+ESPR.US,D,20151006,000000,24.52,25.06,23.15,24.07,868600,0
+ESPR.US,D,20151007,000000,24.1,25.56,23.12,24.74,743200,0
+ESPR.US,D,20151008,000000,24.73,24.98,23.05,24.14,636100,0
+ESPR.US,D,20151009,000000,24.19,25.66,23.69,24.96,508100,0
+ESPR.US,D,20151012,000000,28.77,29,24.15,24.31,2864695,0
+ESPR.US,D,20151013,000000,24.31,25,21.85,22.19,1521200,0
+ESPR.US,D,20151014,000000,22.31,23.12,21.14,21.96,893900,0
+ESPR.US,D,20151015,000000,22.09,24.68,21.51,24.39,902600,0
+ESPR.US,D,20151016,000000,24.43,25.19,22.26,23.11,974500,0
+ESPR.US,D,20151019,000000,23.14,24.39,22.4,23.51,706300,0
+ESPR.US,D,20151020,000000,23.44,23.6,22.57,22.8,372974,0
+ESPR.US,D,20151021,000000,23.05,23.5,21.36,22.51,567000,0
+ESPR.US,D,20151022,000000,22.34,22.99,21.3,22.35,573600,0
+ESPR.US,D,20151023,000000,22.5,23.21,22.01,22.38,633400,0
+ESPR.US,D,20151026,000000,22.97,23.99,22.1,23.62,1084200,0
+ESPR.US,D,20151027,000000,23.6,24.63,22.81,23.8,654200,0
+ESPR.US,D,20151028,000000,23.77,25.14,22.85,25.05,742000,0
+ESPR.US,D,20151029,000000,24.56,25.93,23.77,24.04,807100,0
+ESPR.US,D,20151030,000000,23.8,24.75,23.39,24,388000,0
+ESPR.US,D,20151102,000000,24,26.65,24,26.52,723901,0
+ESPR.US,D,20151103,000000,26.29,27.89,25.72,27.4,882700,0
+ESPR.US,D,20151104,000000,27.62,29.61,27.471,28.73,1016870,0
+ESPR.US,D,20151105,000000,29.29,29.49,26.32,27.5,916300,0
+ESPR.US,D,20151106,000000,27,28.44,26.27,27.77,847100,0
+ESPR.US,D,20151109,000000,27.79,29.49,26.53,29.22,989658,0
+ESPR.US,D,20151110,000000,29.2,29.2,26.92,27.56,652400,0
+ESPR.US,D,20151111,000000,27.56,28.87,27.1,28.13,676800,0
+ESPR.US,D,20151112,000000,27.96,28.38,26.29,26.6,518400,0
+ESPR.US,D,20151113,000000,27,27.83,25.83,26.61,575600,0
+ESPR.US,D,20151116,000000,26.5,27.21,26.04,26.9,359200,0
+ESPR.US,D,20151117,000000,26.9,27.48,25.61,25.78,555100,0
+ESPR.US,D,20151118,000000,25.82,27.88,25.61,27.72,593500,0
+ESPR.US,D,20151119,000000,27.75,27.89,25.96,26.44,403100,0
+ESPR.US,D,20151120,000000,26.57,27.3,26.04,26.23,352100,0
+ESPR.US,D,20151123,000000,26.17,28.1,26.16,27.47,453800,0
+ESPR.US,D,20151124,000000,26.96,28.16,26.61,27.81,477000,0
+ESPR.US,D,20151125,000000,27.86,28.47,27.58,28.2,376800,0
+ESPR.US,D,20151127,000000,28.45,29.24,28.21,28.59,173600,0
+ESPR.US,D,20151130,000000,28.82,30.41,27.91,28.41,526300,0
+ESPR.US,D,20151201,000000,28.63,29.23,27.23,29.15,482719,0
+ESPR.US,D,20151202,000000,29.04,30.35,28.56,29.82,636295,0
+ESPR.US,D,20151203,000000,30.25,30.25,27.12,27.15,675645,0
+ESPR.US,D,20151204,000000,27.29,27.87,26.64,27.81,399000,0
+ESPR.US,D,20151207,000000,27.59,27.73,25.65,25.81,470300,0
+ESPR.US,D,20151208,000000,25.31,26.39,25.1,25.8,365532,0
+ESPR.US,D,20151209,000000,25.5,26.44,25.05,25.42,436200,0
+ESPR.US,D,20151210,000000,25.5,27.11,25.07,26.57,460900,0
+ESPR.US,D,20151211,000000,25.77,26.41,25,25.03,320500,0
+ESPR.US,D,20151214,000000,25.02,25.32,23,23.67,564196,0
+ESPR.US,D,20151215,000000,23.25,24.2,22.66,22.95,998500,0
+ESPR.US,D,20151216,000000,23.27,23.78,22.81,23.72,718000,0
+ESPR.US,D,20151217,000000,24.19,24.37,23.15,23.98,514200,0
+ESPR.US,D,20151218,000000,24.07,24.43,22.54,22.58,1975500,0
+ESPR.US,D,20151221,000000,22.99,23.46,22.13,22.59,694500,0
+ESPR.US,D,20151222,000000,23.03,23.09,21.7,22.83,440434,0
+ESPR.US,D,20151223,000000,22.85,23.19,22.36,22.95,408500,0
+ESPR.US,D,20151224,000000,23.12,23.62,22.84,23.37,234680,0
+ESPR.US,D,20151228,000000,23.32,23.68,22.15,22.49,496410,0
+ESPR.US,D,20151229,000000,22.58,22.93,21.89,22.79,512423,0
+ESPR.US,D,20151230,000000,22.68,23.5593,22.67,22.76,418916,0
+ESPR.US,D,20151231,000000,22.53,22.82,22.02,22.26,441964,0
+ESPR.US,D,20160104,000000,21.82,22.13,21.001,21.65,358226,0
+ESPR.US,D,20160105,000000,21.8,22.43,21.47,22.07,399810,0
+ESPR.US,D,20160106,000000,21.63,21.9096,19.63,20.26,482579,0
+ESPR.US,D,20160107,000000,19.14,19.6366,17.656,18.15,601240,0
+ESPR.US,D,20160108,000000,18.26,18.89,17.67,18.04,447593,0
+ESPR.US,D,20160111,000000,18.15,18.2099,15.8,16.34,941602,0
+ESPR.US,D,20160112,000000,16.58,17.63,15.5,16.48,448027,0
+ESPR.US,D,20160113,000000,16.75,17.09,14.1,14.11,979490,0
+ESPR.US,D,20160114,000000,14.12,15.86,13.1101,15.4,1008954,0
+ESPR.US,D,20160115,000000,14.56,14.72,13.5044,13.77,603106,0
+ESPR.US,D,20160119,000000,14.31,15.15,13.42,13.51,965500,0
+ESPR.US,D,20160120,000000,12.94,16.32,12.61,15.68,1016732,0
+ESPR.US,D,20160121,000000,15.64,18.85,15.225,17.17,1036883,0
+ESPR.US,D,20160122,000000,17.65,18.97,17.25,18.79,627411,0
+ESPR.US,D,20160125,000000,18.16,19.44,16.53,16.62,757793,0
+ESPR.US,D,20160126,000000,16.58,16.8,15.36,16.39,312385,0
+ESPR.US,D,20160127,000000,16.26,16.55,14.32,14.66,485837,0
+ESPR.US,D,20160128,000000,15.01,15.1544,13.89,13.91,266784,0
+ESPR.US,D,20160129,000000,14.23,15.1499,13.88,14.88,440217,0
+ESPR.US,D,20160201,000000,14.79,16.26,14.45,16.05,387615,0
+ESPR.US,D,20160202,000000,15.6,15.955,14.48,14.59,516939,0
+ESPR.US,D,20160203,000000,14.93,15.38,13.45,15.28,471885,0
+ESPR.US,D,20160204,000000,14.92,16.45,14.44,16.15,536340,0
+ESPR.US,D,20160205,000000,15.9,16.49,15,15.54,518999,0
+ESPR.US,D,20160208,000000,15.07,15.27,13.6501,14.07,401703,0
+ESPR.US,D,20160209,000000,13.62,14.95,13.46,14.31,402754,0
+ESPR.US,D,20160210,000000,14.4,15.7,14,14.06,285094,0
+ESPR.US,D,20160211,000000,13.56,14.92,13.2803,14.6,349082,0
+ESPR.US,D,20160212,000000,14.75,15,13.85,14.92,260742,0
+ESPR.US,D,20160216,000000,15.11,16.18,15.11,16.03,303005,0
+ESPR.US,D,20160217,000000,16.26,16.88,16.06,16.68,511814,0
+ESPR.US,D,20160218,000000,16.72,16.72,15.4611,15.97,337565,0
+ESPR.US,D,20160219,000000,15.85,16.92,15.51,16.58,318984,0
+ESPR.US,D,20160222,000000,16.5,17.34,16.25,16.93,324799,0
+ESPR.US,D,20160223,000000,16.6,16.96,15.71,15.74,390331,0
+ESPR.US,D,20160224,000000,15.34,16.21,14.349,16.09,524884,0
+ESPR.US,D,20160225,000000,15.96,16.46,14.91,14.97,335562,0
+ESPR.US,D,20160226,000000,15.1,15.8,14.83,15.54,413100,0
+ESPR.US,D,20160229,000000,15.45,15.65,14.37,14.9,475582,0
+ESPR.US,D,20160301,000000,15.2,15.6354,14.84,15.53,488475,0
+ESPR.US,D,20160302,000000,15.72,18.37,15.59,18.25,801227,0
+ESPR.US,D,20160303,000000,18.21,18.439,17.1,17.33,612519,0
+ESPR.US,D,20160304,000000,17.53,18.45,17.1,17.32,483568,0
+ESPR.US,D,20160307,000000,17.28,18.76,16.69,18.32,574919,0
+ESPR.US,D,20160308,000000,18.06,18.1524,15.5501,15.8,468593,0
+ESPR.US,D,20160309,000000,15.83,16.23,15.31,15.72,342368,0
+ESPR.US,D,20160310,000000,15.9,16.41,14.87,15.26,438826,0
+ESPR.US,D,20160311,000000,15.63,15.77,15.16,15.47,388055,0
+ESPR.US,D,20160314,000000,15.44,17.35,15.44,17.12,644529,0
+ESPR.US,D,20160315,000000,16.79,16.8911,15.0109,15.35,719428,0
+ESPR.US,D,20160316,000000,15.17,15.62,14.24,14.69,381645,0
+ESPR.US,D,20160317,000000,14.68,14.97,13.82,14.38,488434,0
+ESPR.US,D,20160318,000000,14.5,15.93,14.22,15.5,1849667,0
+ESPR.US,D,20160321,000000,15.45,16.6592,15.06,16.39,412632,0
+ESPR.US,D,20160322,000000,16.26,16.95,16.01,16.4,356852,0
+ESPR.US,D,20160323,000000,16.28,16.7499,14.7,14.73,360208,0
+ESPR.US,D,20160324,000000,14.5,15.91,14.4,15.72,410922,0
+ESPR.US,D,20160328,000000,15.92,15.92,15.15,15.31,235333,0
+ESPR.US,D,20160329,000000,15.18,16.42,14.65,16.37,242335,0
+ESPR.US,D,20160330,000000,16.5,17.19,15.946,16.49,521242,0
+ESPR.US,D,20160331,000000,16.46,17.2,16.28,16.91,246442,0
+ESPR.US,D,20160401,000000,16.69,18.16,16.41,17.5,503529,0
+ESPR.US,D,20160404,000000,17.67,20.19,17.52,19.36,693968,0
+ESPR.US,D,20160405,000000,19.08,19.13,17.83,17.95,442083,0
+ESPR.US,D,20160406,000000,18.1,19.51,18.03,19.24,311382,0
+ESPR.US,D,20160407,000000,19.13,19.83,18.654,19,299736,0
+ESPR.US,D,20160408,000000,19.45,19.45,18.29,18.66,248409,0
+ESPR.US,D,20160411,000000,18.91,18.92,17.61,17.79,232389,0
+ESPR.US,D,20160412,000000,17.64,17.93,17.29,17.73,210566,0
+ESPR.US,D,20160413,000000,18.06,18.675,17.67,18.57,192375,0
+ESPR.US,D,20160414,000000,18.6,18.97,18.22,18.43,115371,0
+ESPR.US,D,20160415,000000,18.35,18.82,18.02,18.66,98116,0
+ESPR.US,D,20160418,000000,18.42,19.85,18.22,18.94,243707,0
+ESPR.US,D,20160419,000000,19.02,19.1717,18.02,18.56,224955,0
+ESPR.US,D,20160420,000000,18.68,19,18.17,18.32,176098,0
+ESPR.US,D,20160421,000000,18.41,19.44,18.4,19.14,262971,0
+ESPR.US,D,20160422,000000,19.27,19.63,18.87,19.3,191928,0
+ESPR.US,D,20160425,000000,19.36,19.47,18.02,18.24,261815,0
+ESPR.US,D,20160426,000000,18.26,18.4299,16.91,17.41,325814,0
+ESPR.US,D,20160427,000000,17.4,17.86,16.99,17.23,178672,0
+ESPR.US,D,20160428,000000,17.34,17.62,16.76,16.83,235032,0
+ESPR.US,D,20160429,000000,16.79,17.07,16.13,16.39,200804,0
+ESPR.US,D,20160502,000000,16.51,16.678,15.56,16.03,235543,0
+ESPR.US,D,20160503,000000,15.76,16.1985,15.25,15.56,278855,0
+ESPR.US,D,20160504,000000,15.35,15.44,13.5,14.37,1171897,0
+ESPR.US,D,20160505,000000,14.8,15,14.12,14.35,338342,0
+ESPR.US,D,20160506,000000,14.21,15.04,14.15,14.85,333792,0
+ESPR.US,D,20160509,000000,15.11,15.79,14.82,15.38,243292,0
+ESPR.US,D,20160510,000000,15.69,15.9877,15.13,15.67,139497,0
+ESPR.US,D,20160511,000000,15.58,15.8,14.7811,14.93,243979,0
+ESPR.US,D,20160512,000000,15.05,15.22,13.93,14.41,302443,0
+ESPR.US,D,20160513,000000,14.39,15.21,14.36,14.71,149366,0
+ESPR.US,D,20160516,000000,14.75,15.84,14.7,15.52,177016,0
+ESPR.US,D,20160517,000000,15.48,15.9,14.45,14.65,316980,0
+ESPR.US,D,20160518,000000,14.5,15.35,14.44,14.47,328111,0
+ESPR.US,D,20160519,000000,14.35,15.07,13.96,14.25,261963,0
+ESPR.US,D,20160520,000000,14.24,15.16,14.13,15.08,187995,0
+ESPR.US,D,20160523,000000,14.97,15.59,14.88,15.02,238437,0
+ESPR.US,D,20160524,000000,15.22,15.41,14.85,15.28,297319,0
+ESPR.US,D,20160525,000000,15.35,15.75,15.05,15.63,213616,0
+ESPR.US,D,20160526,000000,15.64,15.67,15.3501,15.58,150798,0
+ESPR.US,D,20160527,000000,15.59,16.4,15.465,16.36,243125,0
+ESPR.US,D,20160531,000000,16.49,17.74,16.465,17.12,353225,0
+ESPR.US,D,20160601,000000,17.03,17.99,16.52,17.74,263098,0
+ESPR.US,D,20160602,000000,17.67,18.47,17.54,18.38,295433,0
+ESPR.US,D,20160603,000000,18.39,18.39,16.89,16.95,294855,0
+ESPR.US,D,20160606,000000,17.06,18.67,16.51,18.5,305737,0
+ESPR.US,D,20160607,000000,18.22,18.69,17.74,18.31,191432,0
+ESPR.US,D,20160608,000000,18.56,19.57,17.98,18.03,203565,0
+ESPR.US,D,20160609,000000,17.83,18.13,17.22,17.75,137965,0
+ESPR.US,D,20160610,000000,17.36,17.36,16.56,16.74,162187,0
+ESPR.US,D,20160613,000000,16.57,17.645,15.95,16.17,269189,0
+ESPR.US,D,20160614,000000,16.09,16.91,15.36,15.9,312927,0
+ESPR.US,D,20160615,000000,16.17,18.09,16.17,17.24,360988,0
+ESPR.US,D,20160616,000000,17.01,17.2199,16.29,16.87,262667,0
+ESPR.US,D,20160617,000000,16.93,17.03,16.05,16.1,156624,0
+ESPR.US,D,20160620,000000,16.18,17.91,16.18,17.34,302372,0
+ESPR.US,D,20160621,000000,17.39,17.4975,16,16.41,298316,0
+ESPR.US,D,20160622,000000,16.33,16.83,15.69,15.94,272075,0
+ESPR.US,D,20160623,000000,16.24,16.98,15.94,16.9,186196,0
+ESPR.US,D,20160624,000000,15.8,17.15,15.51,16.12,501942,0
+ESPR.US,D,20160627,000000,15.8,16.17,14.6301,14.94,316733,0
+ESPR.US,D,20160628,000000,15.3,16.26,15.25,16.18,168063,0
+ESPR.US,D,20160629,000000,10.5,11,9.58,9.66,6069184,0
+ESPR.US,D,20160630,000000,9.8,10.47,9.7,9.87,2032289,0
+ESPR.US,D,20160701,000000,10.15,10.5,9.83,10.35,1489425,0
+ESPR.US,D,20160705,000000,10.04,10.31,9.75,10.1,1189432,0
+ESPR.US,D,20160706,000000,10,10.48,9.94,10.28,674263,0
+ESPR.US,D,20160707,000000,10.45,10.59,10.255,10.54,532488,0
+ESPR.US,D,20160708,000000,10.58,11.3697,10.52,11.19,643706,0
+ESPR.US,D,20160711,000000,11.49,11.63,11.02,11.09,443833,0
+ESPR.US,D,20160712,000000,11.37,11.44,11,11.22,255901,0
+ESPR.US,D,20160713,000000,11.22,11.36,10.56,10.66,245087,0
+ESPR.US,D,20160714,000000,10.79,10.8599,10.21,10.37,446617,0
+ESPR.US,D,20160715,000000,10.36,11.202,10.36,11.15,576970,0
+ESPR.US,D,20160718,000000,11.13,11.49,10.92,11.44,214233,0
+ESPR.US,D,20160719,000000,11.41,11.58,10.78,10.92,220156,0
+ESPR.US,D,20160720,000000,11.01,11.4799,10.9101,11.41,234174,0
+ESPR.US,D,20160721,000000,11.52,11.71,11.13,11.31,227917,0
+ESPR.US,D,20160722,000000,11.3,11.489,11.03,11.16,163960,0
+ESPR.US,D,20160725,000000,11.16,11.31,10.67,10.99,207907,0
+ESPR.US,D,20160726,000000,10.91,11.1,10.8,10.9,176469,0
+ESPR.US,D,20160727,000000,10.99,11.41,10.9,11.36,268505,0
+ESPR.US,D,20160728,000000,11.38,11.38,10.69,10.86,255411,0
+ESPR.US,D,20160729,000000,10.84,10.904,10.51,10.86,214147,0
+ESPR.US,D,20160801,000000,10.87,11.39,10.71,10.98,255301,0
+ESPR.US,D,20160802,000000,11.05,11.18,10.57,10.87,207579,0
+ESPR.US,D,20160803,000000,10.79,11.3499,10.7801,11.26,288383,0
+ESPR.US,D,20160804,000000,11.31,11.5,10.9404,10.97,148704,0
+ESPR.US,D,20160805,000000,11.29,11.53,10.93,11.14,332329,0
+ESPR.US,D,20160808,000000,11.31,11.48,10.89,10.98,262829,0
+ESPR.US,D,20160809,000000,10.99,11.23,10.9,11.01,286937,0
+ESPR.US,D,20160810,000000,11.01,11.08,10.6,10.66,336434,0
+ESPR.US,D,20160811,000000,10.73,10.89,10.44,10.87,255702,0
+ESPR.US,D,20160812,000000,10.85,11.0001,10.63,10.9,143177,0
+ESPR.US,D,20160815,000000,10.92,11.25,10.92,10.99,406600,0
+ESPR.US,D,20160816,000000,10.91,11.08,10.72,10.79,275107,0
+ESPR.US,D,20160817,000000,10.81,10.82,10.53,10.7,192196,0
+ESPR.US,D,20160818,000000,10.68,10.98,10.568,10.94,172173,0
+ESPR.US,D,20160819,000000,10.85,11,10.76,10.85,148202,0
+ESPR.US,D,20160822,000000,10.84,11.25,10.74,11.18,212633,0
+ESPR.US,D,20160823,000000,11.3,11.3625,11.05,11.29,177223,0
+ESPR.US,D,20160824,000000,11.2,11.87,10.735,10.88,379043,0
+ESPR.US,D,20160825,000000,10.89,11.09,10.29,10.5,458311,0
+ESPR.US,D,20160826,000000,10.58,10.75,10.31,10.63,226081,0
+ESPR.US,D,20160829,000000,10.73,10.8296,10.41,10.67,110164,0
+ESPR.US,D,20160830,000000,10.64,11.12,10.64,10.84,169183,0
+ESPR.US,D,20160831,000000,10.78,10.89,10.48,10.77,160560,0
+ESPR.US,D,20160901,000000,10.79,10.88,10.57,10.76,111524,0
+ESPR.US,D,20160902,000000,10.8,10.97,10.565,10.785,197772,0
+ESPR.US,D,20160906,000000,10.83,11.7,10.83,11.68,332874,0
+ESPR.US,D,20160907,000000,11.65,11.66,11.29,11.36,194397,0
+ESPR.US,D,20160908,000000,11.27,11.53,11.215,11.4,223361,0
+ESPR.US,D,20160909,000000,11.25,11.35,10.73,10.75,342080,0
+ESPR.US,D,20160912,000000,10.68,11.17,10.67,11.08,207677,0
+ESPR.US,D,20160913,000000,10.94,11.16,10.63,11.05,193661,0
+ESPR.US,D,20160914,000000,11.16,11.38,10.84,11,248603,0
+ESPR.US,D,20160915,000000,11.02,11.43,10.855,11.23,172478,0
+ESPR.US,D,20160916,000000,11.17,11.305,11,11.22,439155,0
+ESPR.US,D,20160919,000000,11.34,11.69,11.11,11.44,288893,0
+ESPR.US,D,20160920,000000,11.59,14.1,11.59,13.51,1637259,0
+ESPR.US,D,20160921,000000,13.63,13.75,12.67,13.21,601326,0
+ESPR.US,D,20160922,000000,13.35,14.08,12.61,13.9,769740,0
+ESPR.US,D,20160923,000000,13.88,14.85,13.18,13.56,908739,0
+ESPR.US,D,20160926,000000,13.46,14.09,13.347,13.54,325373,0
+ESPR.US,D,20160927,000000,13.62,14.09,13.52,13.74,400172,0
+ESPR.US,D,20160928,000000,13.82,14.22,13.35,13.92,532167,0
+ESPR.US,D,20160929,000000,13.97,14.03,13.31,13.51,379274,0
+ESPR.US,D,20160930,000000,13.62,13.94,13.4,13.85,251555,0
+ESPR.US,D,20161003,000000,13.7,13.92,13.45,13.82,199664,0
+ESPR.US,D,20161004,000000,13.82,13.97,13.5,13.64,236822,0
+ESPR.US,D,20161005,000000,13.8,14.33,13.69,14.13,308063,0
+ESPR.US,D,20161006,000000,14.16,14.16,13.39,13.53,218926,0
+ESPR.US,D,20161007,000000,13.55,13.66,13.17,13.5,266088,0
+ESPR.US,D,20161010,000000,13.62,13.86,13.24,13.45,542445,0
+ESPR.US,D,20161011,000000,13.32,13.32,12.845,12.9,382213,0
+ESPR.US,D,20161012,000000,12.85,13.1,12.25,12.32,263098,0
+ESPR.US,D,20161013,000000,13.09,13.98,12.6,13.01,1264391,0
+ESPR.US,D,20161014,000000,13.17,13.25,11.78,12.05,542619,0
+ESPR.US,D,20161017,000000,12.07,12.68,11.98,12.24,383352,0
+ESPR.US,D,20161018,000000,12.48,12.57,12.25,12.39,140963,0
+ESPR.US,D,20161019,000000,12.38,12.38,12.04,12.16,132408,0
+ESPR.US,D,20161020,000000,12.13,12.68,12.0687,12.48,158591,0
+ESPR.US,D,20161021,000000,12.46,12.73,12.1829,12.35,168828,0
+ESPR.US,D,20161024,000000,12.49,12.49,11.945,12.05,200027,0
+ESPR.US,D,20161025,000000,12.03,12.47,11.84,11.87,171172,0
+ESPR.US,D,20161026,000000,11.85,11.97,11.6,11.69,160770,0
+ESPR.US,D,20161027,000000,11.81,11.98,11.07,11.12,179691,0
+ESPR.US,D,20161028,000000,11.01,11.35,10.81,11.03,254975,0
+ESPR.US,D,20161031,000000,11.07,11.09,10.22,10.3,337184,0
+ESPR.US,D,20161101,000000,10.28,10.54,9.68,10.19,349174,0
+ESPR.US,D,20161102,000000,10.1,10.429,9.915,10.17,311837,0
+ESPR.US,D,20161103,000000,10.34,10.39,9.4,9.4,393681,0
+ESPR.US,D,20161104,000000,9.47,10.07,9.42,9.92,541195,0
+ESPR.US,D,20161107,000000,9.88,9.99,9.52,9.88,422006,0
+ESPR.US,D,20161108,000000,9.77,9.8499,9.51,9.77,359894,0
+ESPR.US,D,20161109,000000,10.35,10.89,10.1313,10.7,310974,0
+ESPR.US,D,20161110,000000,10.94,11.44,10.66,11.29,276250,0
+ESPR.US,D,20161111,000000,11.27,12.01,11.102,11.99,213378,0
+ESPR.US,D,20161114,000000,11.69,11.78,11.26,11.51,332664,0
+ESPR.US,D,20161115,000000,11.4,11.53,10.83,11,425121,0
+ESPR.US,D,20161116,000000,10.91,11.69,10.8501,11.34,374624,0
+ESPR.US,D,20161117,000000,11.29,11.8652,11.01,11.65,227944,0
+ESPR.US,D,20161118,000000,11.66,11.8,11.3,11.51,133057,0
+ESPR.US,D,20161121,000000,11.55,11.72,11.3736,11.6,79207,0
+ESPR.US,D,20161122,000000,11.69,11.795,11.26,11.37,114309,0
+ESPR.US,D,20161123,000000,11.24,11.77,10.95,11.72,171523,0
+ESPR.US,D,20161125,000000,11.8,11.8,11.27,11.76,74000,0
+ESPR.US,D,20161128,000000,11.7,11.7,10.94,11,161017,0
+ESPR.US,D,20161129,000000,10.99,11.04,10.75,10.82,135998,0
+ESPR.US,D,20161130,000000,10.82,10.99,10.48,10.56,204583,0
+ESPR.US,D,20161201,000000,10.83,11.15,10.3,10.68,333536,0
+ESPR.US,D,20161202,000000,10.61,11.1999,10.31,11.07,164150,0
+ESPR.US,D,20161205,000000,11.2,11.79,10.7601,11.74,264927,0
+ESPR.US,D,20161206,000000,11.69,11.93,11.26,11.68,274408,0
+ESPR.US,D,20161207,000000,11.48,11.68,11.26,11.52,186646,0
+ESPR.US,D,20161208,000000,11.49,11.96,11.2401,11.93,179804,0
+ESPR.US,D,20161209,000000,12,12.5,11.93,12.22,192817,0
+ESPR.US,D,20161212,000000,12.07,12.45,11.95,12.25,151820,0
+ESPR.US,D,20161213,000000,12.33,12.47,12.07,12.14,115090,0
+ESPR.US,D,20161214,000000,12.15,12.45,12.08,12.29,209732,0
+ESPR.US,D,20161215,000000,12.32,12.65,12.06,12.57,177453,0
+ESPR.US,D,20161216,000000,12.58,13.39,12.305,12.99,347202,0
+ESPR.US,D,20161219,000000,13.1,13.9251,13.1,13.31,263923,0
+ESPR.US,D,20161220,000000,13.26,13.54,13.11,13.43,178542,0
+ESPR.US,D,20161221,000000,13.49,13.52,12.8232,12.88,150701,0
+ESPR.US,D,20161222,000000,12.89,12.89,12.425,12.66,163086,0
+ESPR.US,D,20161223,000000,12.61,13.2,12.61,13.18,97075,0
+ESPR.US,D,20161227,000000,13.21,13.44,12.67,12.7,94804,0
+ESPR.US,D,20161228,000000,12.83,12.9386,12.43,12.53,124258,0
+ESPR.US,D,20161229,000000,12.54,12.955,12.501,12.7,153329,0
+ESPR.US,D,20161230,000000,12.7,12.7,12.4,12.52,188946,0
+ESPR.US,D,20170103,000000,12.8,12.93,12.52,12.88,148484,0
+ESPR.US,D,20170104,000000,12.92,13.95,12.92,13.89,214856,0
+ESPR.US,D,20170105,000000,13.89,13.89,13.36,13.61,167940,0
+ESPR.US,D,20170106,000000,13.72,13.92,13.51,13.78,532116,0
+ESPR.US,D,20170109,000000,13.89,14.35,13.67,13.84,887314,0
+ESPR.US,D,20170110,000000,13.88,13.93,13.65,13.7,380900,0
+ESPR.US,D,20170111,000000,13.69,13.78,12.61,12.7,317118,0
+ESPR.US,D,20170112,000000,12.59,12.7379,12.07,12.21,227959,0
+ESPR.US,D,20170113,000000,12.24,12.549,11.86,12,283369,0
+ESPR.US,D,20170117,000000,11.89,11.92,11.15,11.2,328768,0
+ESPR.US,D,20170118,000000,11.24,11.5799,11.07,11.27,196409,0
+ESPR.US,D,20170119,000000,11.25,11.4889,10.91,11.13,186343,0
+ESPR.US,D,20170120,000000,11.14,11.21,10.905,11.08,91450,0
+ESPR.US,D,20170123,000000,11.11,11.39,10.88,10.97,115471,0
+ESPR.US,D,20170124,000000,11,11.25,10.71,11.21,130821,0
+ESPR.US,D,20170125,000000,11.35,12.05,11.21,11.88,167881,0
+ESPR.US,D,20170126,000000,11.91,12.15,11.57,11.64,94488,0
+ESPR.US,D,20170127,000000,11.62,11.79,11.5,11.75,70353,0
+ESPR.US,D,20170130,000000,11.65,11.752,10.9,11.07,129627,0
+ESPR.US,D,20170131,000000,11.04,12.332,10.82,12.12,303594,0
+ESPR.US,D,20170201,000000,12.24,13.65,12.111,13.58,637150,0
+ESPR.US,D,20170202,000000,13.61,13.73,12.48,12.72,505044,0
+ESPR.US,D,20170203,000000,13.77,16.5,13.4097,16.44,3125034,0
+ESPR.US,D,20170206,000000,16.75,18.33,16.5601,17.66,1741352,0
+ESPR.US,D,20170207,000000,17.78,20.75,17.78,20.14,3371440,0
+ESPR.US,D,20170208,000000,19.91,21.3,19.16,20.67,1780714,0
+ESPR.US,D,20170209,000000,20.83,21.5,19.8212,20.3,1376119,0
+ESPR.US,D,20170210,000000,20.46,21.65,19.9001,21.02,746542,0
+ESPR.US,D,20170213,000000,21.43,21.6478,20.03,20.07,676453,0
+ESPR.US,D,20170214,000000,20.03,20.9599,19.94,20.79,356550,0
+ESPR.US,D,20170215,000000,20.61,21.0899,20.47,20.89,346040,0
+ESPR.US,D,20170216,000000,21.05,23.69,20.91,23.19,1405502,0
+ESPR.US,D,20170217,000000,23.24,25.93,23.12,25,1803854,0
+ESPR.US,D,20170221,000000,25.25,26.1,23.79,24.42,1246139,0
+ESPR.US,D,20170222,000000,23.73,24.34,21.8,22.53,1466878,0
+ESPR.US,D,20170223,000000,22.54,25.93,22.3335,24.37,1919382,0
+ESPR.US,D,20170224,000000,23.97,24.97,23.3444,24.29,656851,0
+ESPR.US,D,20170227,000000,24.18,26.5,23.8001,25.87,1007178,0
+ESPR.US,D,20170228,000000,26.88,28.28,25.76,26.17,1577981,0
+ESPR.US,D,20170301,000000,26.86,30.79,26.7501,30.44,2235316,0
+ESPR.US,D,20170302,000000,29.95,30.96,29.261,29.33,1134173,0
+ESPR.US,D,20170303,000000,30,31.95,29.61,31.25,1445176,0
+ESPR.US,D,20170306,000000,31.11,31.8,29.8101,31.28,780418,0
+ESPR.US,D,20170307,000000,30.73,32.71,30.5869,31.33,776223,0
+ESPR.US,D,20170308,000000,31.26,35.14,31.26,34.02,1544099,0
+ESPR.US,D,20170309,000000,34.04,34.3,31.2,32.45,2174525,0
+ESPR.US,D,20170310,000000,32.8,33.4,30.435,31.1,1055613,0
+ESPR.US,D,20170313,000000,31.13,32.2,30.09,31.23,648279,0
+ESPR.US,D,20170314,000000,31.06,31.18,29.35,30.65,787287,0
+ESPR.US,D,20170315,000000,30.62,32.33,30.42,31.6,847130,0
+ESPR.US,D,20170316,000000,31.62,32.365,29.32,29.65,1280289,0
+ESPR.US,D,20170317,000000,21.29,24.79,20.39,23.67,9450719,0
+ESPR.US,D,20170320,000000,32.1,42.59,32.1,41.22,30490399,0
+ESPR.US,D,20170321,000000,44.82,48.21,38,39.05,21893344,0
+ESPR.US,D,20170322,000000,40.59,41.6999,37.26,39.01,5255021,0
+ESPR.US,D,20170323,000000,39.15,42.1605,38.58,40.4,3085800,0
+ESPR.US,D,20170324,000000,40.56,40.75,38.65,38.94,1585599,0
+ESPR.US,D,20170327,000000,38.15,39.218,37.33,38.27,1199461,0
+ESPR.US,D,20170328,000000,38.44,38.72,35.395,35.66,2153928,0
+ESPR.US,D,20170329,000000,36.05,36.8,34.72,34.79,1289694,0
+ESPR.US,D,20170330,000000,35.83,36.18,33.98,35.04,1786946,0
+ESPR.US,D,20170331,000000,34.95,35.99,34.205,35.31,1186645,0
+ESPR.US,D,20170403,000000,35.59,37.25,34.3,36.79,1916094,0
+ESPR.US,D,20170404,000000,36.51,37.67,35.56,36.13,1192622,0
+ESPR.US,D,20170405,000000,36.08,37.17,35.635,35.67,872459,0
+ESPR.US,D,20170406,000000,35.51,36.67,34.9001,35.9,979215,0
+ESPR.US,D,20170407,000000,35.43,36.48,35.09,35.82,744907,0
+ESPR.US,D,20170410,000000,36,39.75,35.67,38.53,2594858,0
+ESPR.US,D,20170411,000000,38.24,38.6795,37,37.8,1346274,0
+ESPR.US,D,20170412,000000,37.63,38.946,37.38,37.73,576069,0
+ESPR.US,D,20170413,000000,37.96,39.35,36.92,39.03,742390,0
+ESPR.US,D,20170417,000000,39.03,39.24,38.27,38.96,575469,0
+ESPR.US,D,20170418,000000,38.6,39.2,36.931,37.31,783542,0
+ESPR.US,D,20170419,000000,37.46,38.2,36.7,36.98,568444,0
+ESPR.US,D,20170420,000000,37.06,37.67,36.88,37.38,635737,0
+ESPR.US,D,20170421,000000,37.26,37.71,36.38,36.69,516786,0
+ESPR.US,D,20170424,000000,37.25,37.9,34.92,37.54,1364555,0
+ESPR.US,D,20170425,000000,37.85,38.5199,36.71,37.05,847221,0
+ESPR.US,D,20170426,000000,37.06,37.43,36.09,36.11,467108,0
+ESPR.US,D,20170427,000000,36.05,36.69,35.3601,35.51,492375,0
+ESPR.US,D,20170428,000000,35.45,36.18,34.93,35.75,441008,0
+ESPR.US,D,20170501,000000,35.75,36.63,35.45,36.55,577658,0
+ESPR.US,D,20170502,000000,36.75,38.09,36.22,37.54,822775,0
+ESPR.US,D,20170503,000000,37.21,38.4,37.13,37.81,502553,0
+ESPR.US,D,20170504,000000,37.62,37.95,36.62,36.94,692228,0
+ESPR.US,D,20170505,000000,36.5,37.17,33.17,35.01,1777332,0
+ESPR.US,D,20170508,000000,34.87,36.2,34.2,34.46,877264,0
+ESPR.US,D,20170509,000000,34.31,35.67,34.3,35.47,619030,0
+ESPR.US,D,20170510,000000,35.49,36.13,35.1,35.62,394137,0
+ESPR.US,D,20170511,000000,35.6,35.94,34.87,35.65,390070,0
+ESPR.US,D,20170512,000000,35.89,36.67,35.04,36.51,497351,0
+ESPR.US,D,20170515,000000,36.8,37.3,36.335,36.93,376161,0
+ESPR.US,D,20170516,000000,37.05,37.34,36.6,37.31,257762,0
+ESPR.US,D,20170517,000000,36.72,36.72,35.26,35.62,430126,0
+ESPR.US,D,20170518,000000,35.67,36.79,35.48,36.26,478517,0
+ESPR.US,D,20170519,000000,36.05,36.6463,33.25,33.31,709052,0
+ESPR.US,D,20170522,000000,33.8,34.47,32.19,33.76,720852,0
+ESPR.US,D,20170523,000000,33.7,33.83,32.6372,32.97,372842,0
+ESPR.US,D,20170524,000000,32.91,33.65,32.505,33.19,272291,0
+ESPR.US,D,20170525,000000,33.36,33.79,32.89,33.28,290254,0
+ESPR.US,D,20170526,000000,33.33,34.42,32.54,32.84,397671,0
+ESPR.US,D,20170530,000000,32.71,33.27,31.4,31.53,644129,0
+ESPR.US,D,20170531,000000,31.08,32.1882,30.95,32.02,748055,0
+ESPR.US,D,20170601,000000,31.5,32.81,31.5,32.45,342169,0
+ESPR.US,D,20170602,000000,32.62,34.67,32.25,33.98,654574,0
+ESPR.US,D,20170605,000000,34.06,35.11,33.061,34.16,645507,0
+ESPR.US,D,20170606,000000,33.925,36.38,33.73,35.83,565196,0
+ESPR.US,D,20170607,000000,36.12,37,35.14,36.14,671265,0
+ESPR.US,D,20170608,000000,36.16,36.8,35.51,36.34,346916,0
+ESPR.US,D,20170609,000000,36.27,37.37,35.52,35.65,606449,0
+ESPR.US,D,20170612,000000,35.72,36.875,34.63,35.19,466503,0
+ESPR.US,D,20170613,000000,35.17,35.95,34.39,35.21,291921,0
+ESPR.US,D,20170614,000000,35.18,35.98,34.54,35.66,417793,0
+ESPR.US,D,20170615,000000,35.37,35.37,33.81,34.56,348817,0
+ESPR.US,D,20170616,000000,34.34,34.91,32.6,33.39,2796076,0
+ESPR.US,D,20170619,000000,33.6,34.95,33.6,34.43,446918,0
+ESPR.US,D,20170620,000000,34.4,35.74,34.2,34.41,320197,0
+ESPR.US,D,20170621,000000,34.59,42,34.59,41.02,1639363,0
+ESPR.US,D,20170622,000000,41.4,43.4,40.4101,42.31,1242841,0
+ESPR.US,D,20170623,000000,43.17,44.54,41.425,44.34,1174636,0
+ESPR.US,D,20170626,000000,44.31,45,42.42,42.89,501724,0
+ESPR.US,D,20170627,000000,43,44.6,42.03,43.74,1634694,0
+ESPR.US,D,20170628,000000,44.44,49.69,44.01,48.28,2313575,0
+ESPR.US,D,20170629,000000,47.95,49.56,46.18,47.21,1501154,0
+ESPR.US,D,20170630,000000,47.52,48.845,46.2301,46.28,702156,0
+ESPR.US,D,20170703,000000,46.37,47.14,45.09,45.97,285104,0
+ESPR.US,D,20170705,000000,46.06,48.13,45.73,47.48,757157,0
+ESPR.US,D,20170706,000000,47,47.915,46.23,47.18,539545,0
+ESPR.US,D,20170707,000000,47.4,47.82,46.3101,46.75,439160,0
+ESPR.US,D,20170710,000000,46.67,46.9,45.08,46.43,568077,0
+ESPR.US,D,20170711,000000,45.81,46.97,45.595,46.59,461772,0
+ESPR.US,D,20170712,000000,47.16,47.16,45.951,46.34,255300,0
+ESPR.US,D,20170713,000000,46.09,47.95,45.51,47.43,537509,0
+ESPR.US,D,20170714,000000,47.84,50.52,47.25,48.75,654842,0
+ESPR.US,D,20170717,000000,48.56,49.67,47.9,48.29,375010,0
+ESPR.US,D,20170718,000000,48.21,48.49,46.95,47.3,387452,0
+ESPR.US,D,20170719,000000,47.81,48.65,45.84,46.2,384067,0
+ESPR.US,D,20170720,000000,46.53,50.05,46.1,48.8,783580,0
+ESPR.US,D,20170721,000000,49.11,49.43,47.36,47.71,366131,0
+ESPR.US,D,20170724,000000,47.65,49.6569,47.42,48.8,343786,0
+ESPR.US,D,20170725,000000,49.55,49.55,48.2,48.83,397001,0
+ESPR.US,D,20170726,000000,48.23,49.73,48.23,49.65,615045,0
+ESPR.US,D,20170727,000000,49.74,50.349,45.7585,46.88,761432,0
+ESPR.US,D,20170728,000000,46.69,47.97,45.63,47.29,487052,0
+ESPR.US,D,20170731,000000,47.42,47.42,45.15,45.29,331349,0
+ESPR.US,D,20170801,000000,45.5,45.8134,43.87,44.94,417266,0
+ESPR.US,D,20170802,000000,44.95,45.3539,43.49,45.15,336935,0
+ESPR.US,D,20170803,000000,45.01,45.75,44.17,45.33,301700,0
+ESPR.US,D,20170804,000000,45.23,47.3505,44.74,46.56,287008,0
+ESPR.US,D,20170807,000000,46.56,46.61,45.01,45.17,320792,0
+ESPR.US,D,20170808,000000,51.1,57.38,48.751,52.13,4149907,0
+ESPR.US,D,20170809,000000,51.44,55.1722,49,50.475,1974238,0
+ESPR.US,D,20170810,000000,49.65,50,47.8,48.14,2306285,0
+ESPR.US,D,20170811,000000,48.04,49.49,46.733,49.33,912599,0
+ESPR.US,D,20170814,000000,49.75,50.77,47.951,48.43,800880,0
+ESPR.US,D,20170815,000000,48.56,49.78,48.17,48.61,546586,0
+ESPR.US,D,20170816,000000,48.87,49.49,48.1616,48.31,458858,0
+ESPR.US,D,20170817,000000,48.24,48.53,44.77,44.989,830693,0
+ESPR.US,D,20170818,000000,44.87,45.89,43.79,44.74,859945,0
+ESPR.US,D,20170821,000000,44.97,45.25,43.24,43.84,547617,0
+ESPR.US,D,20170822,000000,44.05,45.1,43.06,44.56,822227,0
+ESPR.US,D,20170823,000000,44.25,44.7,43.58,43.8,363114,0
+ESPR.US,D,20170824,000000,44.69,46.67,43.86,46.05,798138,0
+ESPR.US,D,20170825,000000,46.55,48.8,46.51,48.27,727988,0
+ESPR.US,D,20170828,000000,48.9,49.5,47.9,48.9,602030,0
+ESPR.US,D,20170829,000000,48.2,48.86,46,48.27,724553,0
+ESPR.US,D,20170830,000000,48.34,49.35,47.94,48.08,761243,0
+ESPR.US,D,20170831,000000,48.47,50.5499,48.45,49.42,845876,0
+ESPR.US,D,20170901,000000,50.07,52.945,49.78,52.77,872916,0
+ESPR.US,D,20170905,000000,52.56,52.78,49.351,50.09,628214,0
+ESPR.US,D,20170906,000000,50.33,50.67,47.9,49.27,607378,0
+ESPR.US,D,20170907,000000,50.27,50.27,49.21,49.89,467480,0
+ESPR.US,D,20170908,000000,49.96,52.3,49.7,50.39,562582,0
+ESPR.US,D,20170911,000000,50.71,50.71,49.565,50.25,414757,0
+ESPR.US,D,20170912,000000,49.8,51.45,49.725,51.43,646237,0
+ESPR.US,D,20170913,000000,51.49,52.18,50.71,51.43,360062,0
+ESPR.US,D,20170914,000000,51.03,51.6699,49.92,50.67,643949,0
+ESPR.US,D,20170915,000000,50.65,52.47,50.02,51.93,1224283,0
+ESPR.US,D,20170918,000000,52.18,52.45,50.03,50.51,469815,0
+ESPR.US,D,20170919,000000,50.37,50.66,49.3401,49.57,351407,0
+ESPR.US,D,20170920,000000,49.45,50.18,49.05,49.67,379865,0
+ESPR.US,D,20170921,000000,49.76,49.825,48.849,49.37,233165,0
+ESPR.US,D,20170922,000000,49.35,50.19,48,49.31,412657,0
+ESPR.US,D,20170925,000000,49.22,50.55,48.4,49.27,492249,0
+ESPR.US,D,20170926,000000,49.06,49.6,48.264,49.25,412046,0
+ESPR.US,D,20170927,000000,49.72,52.94,49.271,51.05,658812,0
+ESPR.US,D,20170928,000000,51.35,51.828,49.59,49.95,385015,0
+ESPR.US,D,20170929,000000,49.88,50.25,48.6,50.12,437579,0
+ESPR.US,D,20171002,000000,50.23,52.98,50.16,52.22,588544,0
+ESPR.US,D,20171003,000000,52.53,54.7,52.17,54.04,597211,0
+ESPR.US,D,20171004,000000,54.1,55.28,53.32,54.95,471575,0
+ESPR.US,D,20171005,000000,54.88,55.55,54.4,55.36,235263,0
+ESPR.US,D,20171006,000000,55.16,56.45,55,56.21,309652,0
+ESPR.US,D,20171009,000000,56.23,57.3,56.135,56.24,294153,0
+ESPR.US,D,20171010,000000,56.51,57.4,54.83,55.64,459250,0
+ESPR.US,D,20171011,000000,55.75,56.91,55.24,56.83,382882,0
+ESPR.US,D,20171012,000000,56.96,57.04,54.91,55.54,401395,0
+ESPR.US,D,20171013,000000,55.18,55.97,53.71,53.92,279084,0
+ESPR.US,D,20171016,000000,53.92,54.93,52.665,52.98,328674,0
+ESPR.US,D,20171017,000000,52.97,53.4266,51.69,52.21,301229,0
+ESPR.US,D,20171018,000000,52.52,52.5589,47.82,48.08,947915,0
+ESPR.US,D,20171019,000000,48.08,49.49,46.12,47.63,727118,0
+ESPR.US,D,20171020,000000,47.88,47.88,46.49,47.19,424121,0
+ESPR.US,D,20171023,000000,47.15,47.15,45.37,45.5,612581,0
+ESPR.US,D,20171024,000000,45.42,46,43.89,44.05,586242,0
+ESPR.US,D,20171025,000000,44,44.5,42.66,43.63,411737,0
+ESPR.US,D,20171026,000000,43.19,44.2,42.55,43.47,898972,0
+ESPR.US,D,20171027,000000,44.0599,47.45,43.43,47.27,674383,0
+ESPR.US,D,20171030,000000,46.52,47.76,44.37,44.9,574877,0
+ESPR.US,D,20171031,000000,45,46.39,45,45.74,441950,0
+ESPR.US,D,20171101,000000,46.14,47.55,44.42,45.09,667977,0
+ESPR.US,D,20171102,000000,45.09,46.25,43.101,46,389983,0
+ESPR.US,D,20171103,000000,46.19,47.95,46.19,47.62,286464,0
+ESPR.US,D,20171106,000000,47.41,49.42,47.32,48.51,423535,0
+ESPR.US,D,20171107,000000,48.52,51.33,48.52,49.15,635407,0
+ESPR.US,D,20171108,000000,48.54,49.33,47.16,47.6,396918,0
+ESPR.US,D,20171109,000000,47.32,48.625,46.57,48.4,350173,0
+ESPR.US,D,20171110,000000,48.4,49.08,47.6461,48,218995,0
+ESPR.US,D,20171113,000000,48.04,48.5621,46.78,47.22,316173,0
+ESPR.US,D,20171114,000000,46.94,47.34,43.12,46.28,827013,0
+ESPR.US,D,20171115,000000,45.63,48.35,45.091,47.72,555900,0
+ESPR.US,D,20171116,000000,48.13,49.6,47.76,49.47,495757,0
+ESPR.US,D,20171117,000000,49.28,49.54,48.5,49.19,275099,0
+ESPR.US,D,20171120,000000,49.26,53.45,49.26,53.16,605138,0
+ESPR.US,D,20171121,000000,53.66,57.67,53.525,55.58,925138,0
+ESPR.US,D,20171122,000000,56.01,56.98,55.02,55.81,346435,0
+ESPR.US,D,20171124,000000,55.84,57.61,54.86,56.51,203108,0
+ESPR.US,D,20171127,000000,56.87,59.1,56.87,58.68,570094,0
+ESPR.US,D,20171128,000000,58.72,60.24,57.6101,59.56,560705,0
+ESPR.US,D,20171129,000000,59.66,60.31,57.4,58.63,478167,0
+ESPR.US,D,20171130,000000,58.5,61.7,58.12,61.51,415148,0
+ESPR.US,D,20171201,000000,61.45,65.2,61.02,63.89,722966,0
+ESPR.US,D,20171204,000000,64.75,65.19,60.05,60.66,490378,0
+ESPR.US,D,20171205,000000,60.85,62.3,58.35,58.65,422562,0
+ESPR.US,D,20171206,000000,57.5,57.5,52.46,53.14,1581675,0
+ESPR.US,D,20171207,000000,53.53,55.852,52.17,54.67,720088,0
+ESPR.US,D,20171208,000000,55.18,57.39,54.05,56.97,487196,0
+ESPR.US,D,20171211,000000,57.5,58.418,56.2459,57.13,489723,0
+ESPR.US,D,20171212,000000,57.49,57.49,54.63,56.08,471977,0
+ESPR.US,D,20171213,000000,56.11,57.58,55.05,57.13,340633,0
+ESPR.US,D,20171214,000000,59.44,61.38,56.7057,57.76,772328,0
+ESPR.US,D,20171215,000000,57.98,59.01,56.87,58.36,835855,0
+ESPR.US,D,20171218,000000,58.38,61.8,58.1,61.55,569932,0
+ESPR.US,D,20171219,000000,61.71,62.86,59.66,59.96,482121,0
+ESPR.US,D,20171220,000000,59.4,61.48,57.92,60.97,431575,0
+ESPR.US,D,20171221,000000,60.5,60.55,56.07,58.52,853241,0
+ESPR.US,D,20171222,000000,58.5,59.97,57.96,59.36,508233,0
+ESPR.US,D,20171226,000000,59.17,64.88,59.005,64.38,846539,0
+ESPR.US,D,20171227,000000,64.8,66.62,63.515,65.58,454034,0
+ESPR.US,D,20171228,000000,66.11,68.5,65.32,67.43,532341,0
+ESPR.US,D,20171229,000000,67.89,68.6,65.01,65.84,458603,0
+ESPR.US,D,20180102,000000,66.17,66.83,64.46,66.5,437181,0
+ESPR.US,D,20180103,000000,67.2,67.7356,66.56,67.12,368839,0
+ESPR.US,D,20180104,000000,67.85,68.43,66.111,66.98,352723,0
+ESPR.US,D,20180105,000000,68.99,69.74,66.65,68.84,639394,0
+ESPR.US,D,20180108,000000,69,69.335,67.4201,67.67,380081,0
+ESPR.US,D,20180109,000000,67.83,68.62,65.97,66.17,390129,0
+ESPR.US,D,20180110,000000,65.62,68.95,65.28,68.5,523102,0
+ESPR.US,D,20180111,000000,68.43,70.3,67.8,69.91,444391,0
+ESPR.US,D,20180112,000000,70.02,74.95,69.19,73.26,917587,0
+ESPR.US,D,20180116,000000,74.33,76.17,71,71.91,704148,0
+ESPR.US,D,20180117,000000,73.29,76.1,71.83,75.84,684699,0
+ESPR.US,D,20180118,000000,75.13,75.99,73.4,74.96,566864,0
+ESPR.US,D,20180119,000000,75.46,78.586,74.775,77.2,506224,0
+ESPR.US,D,20180122,000000,76.25,78.31,75.55,77.93,571188,0
+ESPR.US,D,20180123,000000,77.96,82.18,75.56,80.76,687251,0
+ESPR.US,D,20180124,000000,78.47,78.6,70.81,71.82,1511557,0
+ESPR.US,D,20180125,000000,72.56,73.84,70.81,73.07,618728,0
+ESPR.US,D,20180126,000000,73.57,75.1,72.67,74.88,428225,0
+ESPR.US,D,20180129,000000,74.6,75.44,71.77,73.12,403730,0
+ESPR.US,D,20180130,000000,72.52,74.5,70.1,71.62,367142,0
+ESPR.US,D,20180131,000000,72.28,72.927,71.24,72.51,414807,0
+ESPR.US,D,20180201,000000,71.97,73.7,68.8205,69.22,783987,0
+ESPR.US,D,20180202,000000,68.27,71,66.54,70.46,689600,0
+ESPR.US,D,20180205,000000,69.27,69.56,65.79,65.94,830268,0
+ESPR.US,D,20180206,000000,63.67,68.89,61.201,67.44,861115,0
+ESPR.US,D,20180207,000000,67.39,68.7,66.38,67.11,392151,0
+ESPR.US,D,20180208,000000,67.2,71.79,66.85,67.15,724602,0
+ESPR.US,D,20180209,000000,67.93,70.96,63.235,69.46,723909,0
+ESPR.US,D,20180212,000000,70.13,70.24,66.4,68.22,585615,0
+ESPR.US,D,20180213,000000,68.14,70.44,67.09,69.99,409710,0
+ESPR.US,D,20180214,000000,69,74.29,68.5,73.76,636635,0
+ESPR.US,D,20180215,000000,74.43,75.2,72.05,74.58,373287,0
+ESPR.US,D,20180216,000000,74.6,75.29,73.55,74.87,371409,0
+ESPR.US,D,20180220,000000,74.1,80.74,73.53,75.79,1243101,0
+ESPR.US,D,20180221,000000,77.63,81.13,75.73,75.83,736751,0
+ESPR.US,D,20180222,000000,76.45,79.46,75.765,77.94,499150,0
+ESPR.US,D,20180223,000000,78.34,79.6799,77.11,78.88,282956,0
+ESPR.US,D,20180226,000000,79.43,81.1,78.96,80.75,526787,0
+ESPR.US,D,20180227,000000,80.57,82.68,80,80.06,403380,0
+ESPR.US,D,20180228,000000,80.06,82.35,79.75,80.41,465512,0
+ESPR.US,D,20180301,000000,79.65,79.65,75.05,76.96,734296,0
+ESPR.US,D,20180302,000000,76.05,79.32,75.7,78.93,646898,0
+ESPR.US,D,20180305,000000,78.87,80.33,77.49,77.92,443254,0
+ESPR.US,D,20180306,000000,78.65,78.95,75.5001,77.94,366037,0
+ESPR.US,D,20180307,000000,77.78,77.78,70.0114,76.29,2514559,0
+ESPR.US,D,20180308,000000,76.86,77.76,72.22,73.14,810259,0
+ESPR.US,D,20180309,000000,74.79,75.6,73.25,75.26,559360,0
+ESPR.US,D,20180312,000000,71,81.29,70.5,80.05,1629134,0
+ESPR.US,D,20180313,000000,80.12,80.9,76.5,78.03,670808,0
+ESPR.US,D,20180314,000000,78.85,79.81,77.45,79.17,559725,0
+ESPR.US,D,20180315,000000,79.37,79.37,76.01,77.53,503235,0
+ESPR.US,D,20180316,000000,77.45,78.66,76.13,76.53,628307,0
+ESPR.US,D,20180319,000000,76.19,76.6,72.68,73.99,690991,0
+ESPR.US,D,20180320,000000,74.34,76.16,73.29,74.01,532030,0
+ESPR.US,D,20180321,000000,73.66,77.656,73.6,75.32,475539,0
+ESPR.US,D,20180322,000000,74.3,76.24,69.681,70.37,755041,0
+ESPR.US,D,20180323,000000,70.18,71.8,69.2,70.17,560014,0
+ESPR.US,D,20180326,000000,71.62,72.84,70.45,71.79,548765,0
+ESPR.US,D,20180327,000000,73,79.3,72,72.66,1091238,0
+ESPR.US,D,20180328,000000,72.78,73.68,70.25,72.28,606002,0
+ESPR.US,D,20180329,000000,72.41,73.905,70.61,72.33,644448,0
+ESPR.US,D,20180402,000000,72.02,73.15,67.02,68.33,801358,0
+ESPR.US,D,20180403,000000,68.89,72.49,67.62,68.85,442918,0
+ESPR.US,D,20180404,000000,67.28,71.1,66.591,70.69,411667,0
+ESPR.US,D,20180405,000000,71.23,71.35,68.66,69.08,352480,0
+ESPR.US,D,20180406,000000,68.35,68.96,65.53,66.43,525595,0
+ESPR.US,D,20180409,000000,67.2,68.31,66.63,67.29,367800,0
+ESPR.US,D,20180410,000000,68.07,69.945,67.62,69.71,692031,0
+ESPR.US,D,20180411,000000,73.31,75.21,69.43,73.31,694885,0
+ESPR.US,D,20180412,000000,73.45,75.24,73.181,74.26,760029,0
+ESPR.US,D,20180413,000000,74.84,76.27,73.24,75.72,391368,0
+ESPR.US,D,20180416,000000,76.03,76.74,74.43,74.49,436874,0
+ESPR.US,D,20180417,000000,74.87,77.99,74.25,76.4,545368,0
+ESPR.US,D,20180418,000000,76.77,77,74.91,74.96,416565,0
+ESPR.US,D,20180419,000000,74.47,76.48,73.89,74.16,444133,0
+ESPR.US,D,20180420,000000,73.95,75.6799,72.88,73.69,293749,0
+ESPR.US,D,20180423,000000,74.17,74.97,72.895,73.27,259725,0
+ESPR.US,D,20180424,000000,73.49,73.82,69,69.95,468057,0
+ESPR.US,D,20180425,000000,70.2,71.1675,68.751,69.25,388595,0
+ESPR.US,D,20180426,000000,69.64,70.41,68.54,68.78,237752,0
+ESPR.US,D,20180427,000000,69.13,72.96,69.13,71.69,476287,0
+ESPR.US,D,20180430,000000,72.09,73.33,69.83,70.01,422224,0
+ESPR.US,D,20180501,000000,69.1,70.55,68.62,70.5,433637,0
+ESPR.US,D,20180502,000000,46.55,57.15,44.5,45.75,14590871,0
+ESPR.US,D,20180503,000000,44.6,44.96,33.06,36.93,14853193,0
+ESPR.US,D,20180504,000000,37.3,43.26,37.25,41.54,5347237,0
+ESPR.US,D,20180507,000000,41.58,41.8,39.08,41.02,2055450,0
+ESPR.US,D,20180508,000000,40.63,41.11,38.6,40.49,2015977,0
+ESPR.US,D,20180509,000000,40.65,43.12,40.65,41.74,1769995,0
+ESPR.US,D,20180510,000000,41.78,42.429,40.25,40.6,854963,0
+ESPR.US,D,20180511,000000,41.01,43.25,40.86,42.21,1179811,0
+ESPR.US,D,20180514,000000,42.22,42.91,40.26,40.88,1109505,0
+ESPR.US,D,20180515,000000,40.44,41.6699,39.6,41,835340,0
+ESPR.US,D,20180516,000000,40.98,41.87,40.51,41.56,785221,0
+ESPR.US,D,20180517,000000,41.61,42.95,41.09,42.78,450718,0
+ESPR.US,D,20180518,000000,42.65,42.99,41.15,42.14,751777,0
+ESPR.US,D,20180521,000000,42.27,42.74,36.93,37.89,1909360,0
+ESPR.US,D,20180522,000000,38.7,40.83,37.5,39.74,1261710,0
+ESPR.US,D,20180523,000000,40.51,41.73,36.06,38.32,3046851,0
+ESPR.US,D,20180524,000000,38.05,39.18,37.5,37.69,905427,0
+ESPR.US,D,20180525,000000,37.51,38.07,36.8783,37.54,740147,0
+ESPR.US,D,20180529,000000,37.11,37.9,35.8,36.2,729024,0
+ESPR.US,D,20180530,000000,36.45,37.45,36.26,36.67,649903,0
+ESPR.US,D,20180531,000000,36.5,39.17,36.46,38.49,1028047,0
+ESPR.US,D,20180601,000000,38.43,39.83,37.85,38,1104530,0
+ESPR.US,D,20180604,000000,38,38.09,36.44,37.57,784508,0
+ESPR.US,D,20180605,000000,37.56,39.83,36.82,38.33,1033655,0
+ESPR.US,D,20180606,000000,38.31,38.96,37.69,38.43,584514,0
+ESPR.US,D,20180607,000000,38.59,38.59,36.91,37.93,712791,0
+ESPR.US,D,20180608,000000,37.77,39.28,37.068,39.01,589249,0
+ESPR.US,D,20180611,000000,39.14,39.77,38.2,39.32,593362,0
+ESPR.US,D,20180612,000000,39.39,41,38.94,40.09,700451,0
+ESPR.US,D,20180613,000000,39.93,41.2,39.69,40.6,704013,0
+ESPR.US,D,20180614,000000,40.65,41.8,39.94,41.31,933593,0
+ESPR.US,D,20180615,000000,41.15,41.23,39.21,39.83,2336891,0
+ESPR.US,D,20180618,000000,38.98,40.61,37.6653,40.33,602819,0
+ESPR.US,D,20180619,000000,40.13,41.76,39.2,41.33,591562,0
+ESPR.US,D,20180620,000000,41.66,42.16,40.75,42,683510,0
+ESPR.US,D,20180621,000000,42.21,42.36,38,38.28,1102543,0
+ESPR.US,D,20180622,000000,38.32,38.96,37.371,38.89,1120679,0
+ESPR.US,D,20180625,000000,38.87,39.68,37.1,37.2,720797,0
+ESPR.US,D,20180626,000000,37.21,38.37,36.65,38.26,488583,0
+ESPR.US,D,20180627,000000,38.26,38.89,37.05,37.19,376328,0
+ESPR.US,D,20180628,000000,37.37,39.15,36.91,38.5,594727,0
+ESPR.US,D,20180629,000000,38.74,40.53,38,39.19,710005,0
+ESPR.US,D,20180702,000000,39.03,41.25,39,40.74,441671,0
+ESPR.US,D,20180703,000000,40.88,45.75,40.5,43.91,1354589,0
+ESPR.US,D,20180705,000000,44.12,47.69,41.99,44.09,1654821,0
+ESPR.US,D,20180706,000000,44.11,46.2,44.02,44.62,842619,0
+ESPR.US,D,20180709,000000,44.59,45.89,43.071,43.86,866692,0
+ESPR.US,D,20180710,000000,43.94,45.24,40.03,41.55,1468177,0
+ESPR.US,D,20180711,000000,40.41,42.309,40,41.23,729198,0
+ESPR.US,D,20180712,000000,41.25,42.66,40.46,42.55,838918,0
+ESPR.US,D,20180713,000000,42.38,44.094,41.87,42.35,651328,0
+ESPR.US,D,20180716,000000,42.52,43.4034,41.74,42.16,633981,0
+ESPR.US,D,20180717,000000,42.1,43.16,41.54,42.64,402603,0
+ESPR.US,D,20180718,000000,42.5,43.9,42.01,43.76,547795,0
+ESPR.US,D,20180719,000000,43.75,44.03,42.621,43.13,516586,0
+ESPR.US,D,20180720,000000,43.18,44.05,43.06,43.23,351764,0
+ESPR.US,D,20180723,000000,43.01,43.83,41.8,43.74,608170,0
+ESPR.US,D,20180724,000000,44.1,44.45,43.02,43.08,658439,0
+ESPR.US,D,20180725,000000,43.12,43.99,42.32,42.98,527333,0
+ESPR.US,D,20180726,000000,43,43.97,42.65,42.83,444738,0
+ESPR.US,D,20180727,000000,43.05,43.24,42.2,42.93,439821,0
+ESPR.US,D,20180730,000000,43.02,43.5,42.151,42.96,402484,0
+ESPR.US,D,20180731,000000,43.13,45.39,43.13,44.94,923261,0
+ESPR.US,D,20180801,000000,45,45.44,43.65,44.75,612179,0
+ESPR.US,D,20180802,000000,44.82,48.47,44.82,47.72,1327856,0
+ESPR.US,D,20180803,000000,47.79,48.19,44.56,46.2,727687,0
+ESPR.US,D,20180806,000000,45.96,46.85,44.7885,46.51,396029,0
+ESPR.US,D,20180807,000000,47.13,47.13,45.81,46.61,446101,0
+ESPR.US,D,20180808,000000,46.38,46.8399,45.44,46.36,308598,0
+ESPR.US,D,20180809,000000,46.26,47.43,46.06,46.22,490378,0
+ESPR.US,D,20180810,000000,46.44,47.43,45.93,46.07,243180,0
+ESPR.US,D,20180813,000000,45.96,46.3797,45.26,45.52,441700,0
+ESPR.US,D,20180814,000000,45.83,47.89,45.78,47.08,522745,0
+ESPR.US,D,20180815,000000,46.95,47.33,45.79,45.96,436851,0
+ESPR.US,D,20180816,000000,46.04,46.98,45.25,46.67,413344,0
+ESPR.US,D,20180817,000000,49.97,50.48,46.85,48.12,1198027,0
+ESPR.US,D,20180820,000000,48.09,49.38,47.39,47.51,497721,0
+ESPR.US,D,20180821,000000,47.85,49.673,47.53,49.26,519451,0
+ESPR.US,D,20180822,000000,49.22,49.78,47.875,48.43,635896,0
+ESPR.US,D,20180823,000000,48.28,48.99,47.25,48.84,721109,0
+ESPR.US,D,20180824,000000,48.94,49.58,48.39,49.08,440584,0
+ESPR.US,D,20180827,000000,49.19,54.39,49.1,51.41,1525080,0
+ESPR.US,D,20180828,000000,51.31,51.94,49.76,50.87,642134,0
+ESPR.US,D,20180829,000000,50.76,51.4249,49.65,49.73,659866,0
+ESPR.US,D,20180830,000000,49.69,50.33,48.72,49.77,396968,0
+ESPR.US,D,20180831,000000,49.77,50.77,49.43,49.49,269263,0
+ESPR.US,D,20180904,000000,49.56,50.02,48.33,49.93,378963,0
+ESPR.US,D,20180905,000000,50,50.54,48.86,50.47,346518,0
+ESPR.US,D,20180906,000000,50.49,50.88,49.39,49.8,361771,0
+ESPR.US,D,20180907,000000,49.71,51.2099,49,50.18,360006,0
+ESPR.US,D,20180910,000000,50.28,50.92,49.41,49.54,340772,0
+ESPR.US,D,20180911,000000,49.64,49.64,47.26,48.69,382145,0
+ESPR.US,D,20180912,000000,48.62,48.62,46.23,46.95,551366,0
+ESPR.US,D,20180913,000000,46.93,48,46.33,47.57,320326,0
+ESPR.US,D,20180914,000000,48.09,48.9,47.32,48,840356,0
+ESPR.US,D,20180917,000000,48.12,48.605,47,47.19,403839,0
+ESPR.US,D,20180918,000000,47,47.6,45.94,47.26,370681,0
+ESPR.US,D,20180919,000000,47.22,47.63,45.35,45.57,439394,0
+ESPR.US,D,20180920,000000,45.71,47.39,45.3,45.75,331986,0
+ESPR.US,D,20180921,000000,45.28,45.7,43,43.16,1551030,0
+ESPR.US,D,20180924,000000,42.89,43.03,40.13,42.78,903414,0
+ESPR.US,D,20180925,000000,43.06,44.06,42.63,43.97,337420,0
+ESPR.US,D,20180926,000000,44,45.02,44,44.72,482611,0
+ESPR.US,D,20180927,000000,44.98,45.93,44.86,44.97,589075,0
+ESPR.US,D,20180928,000000,45,45.63,44.14,44.37,432380,0
+ESPR.US,D,20181001,000000,44.35,46.3,44,45.31,411784,0
+ESPR.US,D,20181002,000000,45.32,46.31,45.09,45.79,469388,0
+ESPR.US,D,20181003,000000,45.74,47.2987,45.74,47.02,529811,0
+ESPR.US,D,20181004,000000,46.9,47.205,45.56,45.79,527114,0
+ESPR.US,D,20181005,000000,45.62,46.76,43.57,43.7,553052,0
+ESPR.US,D,20181008,000000,43.55,45.04,42.93,44.48,602103,0
+ESPR.US,D,20181009,000000,44.52,46.42,43.4868,45.49,407406,0
+ESPR.US,D,20181010,000000,45.26,46.2,44.8,45.44,649577,0
+ESPR.US,D,20181011,000000,45.29,47.17,44.2401,46.12,640852,0
+ESPR.US,D,20181012,000000,46.93,47.34,45.32,46.22,401771,0
+ESPR.US,D,20181015,000000,46.29,46.88,44.84,44.94,543342,0
+ESPR.US,D,20181016,000000,46.75,50.2,46.3,49.91,876149,0
+ESPR.US,D,20181017,000000,49.55,50.26,48.09,49.94,399787,0
+ESPR.US,D,20181018,000000,49.9,50.05,47.96,48.25,420195,0
+ESPR.US,D,20181019,000000,48.6,49.97,44.6,44.98,606245,0
+ESPR.US,D,20181022,000000,45.15,47.34,43.9436,46.97,557059,0
+ESPR.US,D,20181023,000000,46.12,46.96,45.14,46.09,436319,0
+ESPR.US,D,20181024,000000,45.96,46.17,40.81,40.81,677867,0
+ESPR.US,D,20181025,000000,41.71,41.99,36.06,36.99,1530449,0
+ESPR.US,D,20181026,000000,40.77,42.66,37.5,41.88,1928260,0
+ESPR.US,D,20181029,000000,46.48,46.5,40.02,40.21,3116708,0
+ESPR.US,D,20181030,000000,40.28,43.29,40.26,42.68,1010878,0
+ESPR.US,D,20181031,000000,43,46.655,42.44,45.43,1115885,0
+ESPR.US,D,20181101,000000,46,50.1,46,49.94,957593,0
+ESPR.US,D,20181102,000000,50.76,56.81,50.5,55.88,1559636,0
+ESPR.US,D,20181105,000000,55.82,60.99,54.0883,59.11,1354911,0
+ESPR.US,D,20181106,000000,59.05,60.75,58.3248,58.8,1178013,0
+ESPR.US,D,20181107,000000,59.71,60.1,56.79,58.86,1146486,0
+ESPR.US,D,20181108,000000,58.83,59.93,57.6,58.46,624499,0
+ESPR.US,D,20181109,000000,58.15,58.9,52.72,54.49,933255,0
+ESPR.US,D,20181112,000000,54.18,54.83,49.92,50.27,1310848,0
+ESPR.US,D,20181113,000000,50.01,52.05,49.76,50.03,586268,0
+ESPR.US,D,20181114,000000,50.78,51.57,45.56,46.32,841443,0
+ESPR.US,D,20181115,000000,46.46,47.92,45.26,46.47,656019,0
+ESPR.US,D,20181116,000000,46.16,48.82,45.28,48.47,635537,0
+ESPR.US,D,20181119,000000,47.09,48.41,46.14,47.13,612706,0
+ESPR.US,D,20181120,000000,45.91,46.58,43.75,45.69,681052,0
+ESPR.US,D,20181121,000000,46.14,49.07,45.74,48.87,471511,0
+ESPR.US,D,20181123,000000,48.45,51.15,48.45,50.17,241385,0
+ESPR.US,D,20181126,000000,50.8,52.85,50.75,51.89,686202,0
+ESPR.US,D,20181127,000000,51.61,51.9,49.6542,50.65,402897,0
+ESPR.US,D,20181128,000000,51.06,52.405,50,52.38,656886,0
+ESPR.US,D,20181129,000000,52.5,53.3,51.05,51.53,899088,0
+ESPR.US,D,20181130,000000,51.17,53.45,50.68,53.16,764721,0
+ESPR.US,D,20181203,000000,55,57.59,54.5,57.56,577869,0
+ESPR.US,D,20181204,000000,57.18,58.5,53.23,53.51,697063,0
+ESPR.US,D,20181206,000000,51.9,55,50.81,54.11,452998,0
+ESPR.US,D,20181207,000000,54.1,55.49,51.075,51.49,428396,0
+ESPR.US,D,20181210,000000,51.53,53.55,50.16,52.93,515566,0
+ESPR.US,D,20181211,000000,54.24,54.24,52.175,52.9,273647,0
+ESPR.US,D,20181212,000000,53.83,55.7,53.1319,55.12,352860,0
+ESPR.US,D,20181213,000000,53.5,53.7663,50.65,50.95,784276,0
+ESPR.US,D,20181214,000000,50.24,50.83,47.52,47.97,617566,0
+ESPR.US,D,20181217,000000,47.73,49.655,45.77,46.28,773619,0
+ESPR.US,D,20181218,000000,46.5,46.87,44.8,46.45,611520,0
+ESPR.US,D,20181219,000000,46.46,48.12,44.07,45.04,565903,0
+ESPR.US,D,20181220,000000,45.04,45.04,41.19,41.3,1211944,0
+ESPR.US,D,20181221,000000,41.41,43.25,39.15,39.26,1366985,0
+ESPR.US,D,20181224,000000,38.17,41.17,38.08,40,335844,0
+ESPR.US,D,20181226,000000,40.54,43.71,40.5298,43.61,606446,0
+ESPR.US,D,20181227,000000,42.77,43.75,41.71,43.75,402216,0
+ESPR.US,D,20181228,000000,44.03,45.6,43.2401,44.17,315996,0
+ESPR.US,D,20181231,000000,44.8,46.45,44.01,46,338190,0
+ESPR.US,D,20190102,000000,45.18,45.81,43.82,45.71,381541,0
+ESPR.US,D,20190103,000000,45.62,47.18,44.37,44.45,444825,0
+ESPR.US,D,20190104,000000,45.48,45.5,40.47,41.73,3714055,0
+ESPR.US,D,20190107,000000,42.29,42.77,41.454,42.17,1015073,0
+ESPR.US,D,20190108,000000,42.71,43.1722,39.29,40.22,1470384,0
+ESPR.US,D,20190109,000000,40.23,41.89,40.17,40.7,975102,0
+ESPR.US,D,20190110,000000,40.29,42.5852,39.5,42.22,633936,0
+ESPR.US,D,20190111,000000,41.73,44.525,41.15,43.9,608574,0
+ESPR.US,D,20190114,000000,43.28,43.91,42.46,42.56,449157,0
+ESPR.US,D,20190115,000000,42.68,43.6,42.531,43.1,439165,0
+ESPR.US,D,20190116,000000,43.29,43.73,42.22,43,519984,0
+ESPR.US,D,20190117,000000,42.89,44.4,42.85,43.96,471619,0
+ESPR.US,D,20190118,000000,44,44.5199,42.39,43.05,849728,0
+ESPR.US,D,20190122,000000,42.94,42.94,40.95,42,518930,0
+ESPR.US,D,20190123,000000,42.09,43.84,41.485,42.01,530356,0
+ESPR.US,D,20190124,000000,41.99,43.49,41.85,43.32,340858,0
+ESPR.US,D,20190125,000000,43.66,44.72,42.41,44.7,439693,0
+ESPR.US,D,20190128,000000,44.18,44.88,43.09,43.19,516611,0
+ESPR.US,D,20190129,000000,43.37,44.36,42.9,44.21,363803,0
+ESPR.US,D,20190130,000000,44.39,45.22,44.06,45.15,453412,0
+ESPR.US,D,20190131,000000,45.1,46.59,44.88,46.45,479261,0
+ESPR.US,D,20190201,000000,46.39,46.52,45.21,46.34,397296,0
+ESPR.US,D,20190204,000000,46.49,48.15,45.855,47.97,269791,0
+ESPR.US,D,20190205,000000,48.2,49.35,46.11,46.19,397471,0
+ESPR.US,D,20190206,000000,46.2,46.9,45.42,46.6,295487,0
+ESPR.US,D,20190207,000000,46.38,47.33,44.95,45.17,429934,0
+ESPR.US,D,20190208,000000,44.98,45.9,44.33,45.27,310821,0
+ESPR.US,D,20190211,000000,45.49,45.66,44.56,44.76,281226,0
+ESPR.US,D,20190212,000000,45.18,47.43,44.83,46.79,334107,0
+ESPR.US,D,20190213,000000,46.96,47.68,46.26,46.56,242441,0
+ESPR.US,D,20190214,000000,46.39,46.78,44.34,44.5,399186,0
+ESPR.US,D,20190215,000000,44.74,45.66,44.32,45.54,367124,0
+ESPR.US,D,20190219,000000,45.54,45.54,42.86,43.54,558550,0
+ESPR.US,D,20190220,000000,43.53,44.47,42.9017,43.88,293632,0
+ESPR.US,D,20190221,000000,43.72,44.28,43,44.16,335228,0
+ESPR.US,D,20190222,000000,44.69,46.67,44.17,46.54,321642,0
+ESPR.US,D,20190225,000000,47.18,48.148,46.34,46.85,479945,0
+ESPR.US,D,20190226,000000,46.36,46.7,45.45,45.8,342952,0
+ESPR.US,D,20190227,000000,45.58,46.81,44.76,46.73,464235,0
+ESPR.US,D,20190228,000000,46.71,46.75,45.5222,46.1,426752,0
+ESPR.US,D,20190301,000000,45.81,48.23,45.5,47.28,664213,0
+ESPR.US,D,20190304,000000,47.23,48.4,44.96,46.21,541220,0
+ESPR.US,D,20190305,000000,46.22,49.31,45.35,47.06,931797,0
+ESPR.US,D,20190306,000000,46.98,46.98,45.33,46.34,665174,0
+ESPR.US,D,20190307,000000,46.29,47.16,45.71,46.97,291416,0
+ESPR.US,D,20190308,000000,46.72,47.38,46.02,47.05,303978,0
+ESPR.US,D,20190311,000000,47.26,49.99,46.83,49.87,540755,0
+ESPR.US,D,20190312,000000,49.84,50.59,48.85,49.81,345045,0
+ESPR.US,D,20190313,000000,51,54.22,49.42,53.57,785097,0
+ESPR.US,D,20190314,000000,54.9,54.94,48.09,49.03,1165091,0
+ESPR.US,D,20190315,000000,49.53,51.07,49.5201,49.87,891799,0
+ESPR.US,D,20190318,000000,50,50.91,47.93,48.53,562143,0
+ESPR.US,D,20190319,000000,48.17,48.46,43.8745,43.95,1541901,0
+ESPR.US,D,20190320,000000,44.15,44.49,42.45,43.18,732322,0
+ESPR.US,D,20190321,000000,42.63,44.8,42.62,44.23,414029,0
+ESPR.US,D,20190322,000000,44.39,44.39,41.36,41.39,542370,0
+ESPR.US,D,20190325,000000,41.36,41.87,40.13,41.63,450144,0
+ESPR.US,D,20190326,000000,41.84,42.24,41.11,42.13,276817,0
+ESPR.US,D,20190327,000000,42.01,42.71,40.88,40.97,409554,0
+ESPR.US,D,20190328,000000,40.95,41.34,39.3,40.11,953989,0
+ESPR.US,D,20190329,000000,40.37,40.73,39.45,40.15,731819,0
+ESPR.US,D,20190401,000000,40.5,40.6999,39.08,40.19,609837,0
+ESPR.US,D,20190402,000000,40.91,43.69,40.51,43.42,708998,0
+ESPR.US,D,20190403,000000,43.7,43.81,41.59,43.64,672173,0
+ESPR.US,D,20190404,000000,43.35,43.35,41.51,41.88,1025642,0
+ESPR.US,D,20190405,000000,42.09,43.2024,41.33,42.96,451128,0
+ESPR.US,D,20190408,000000,42.65,43.59,41.88,43.06,527429,0
+ESPR.US,D,20190409,000000,42.98,43.3554,41.72,41.76,460480,0
+ESPR.US,D,20190410,000000,42.15,42.92,41.875,42.89,394368,0
+ESPR.US,D,20190411,000000,43.23,43.51,42.16,42.34,425895,0
+ESPR.US,D,20190412,000000,42.75,42.94,40.8,41.27,468728,0
+ESPR.US,D,20190415,000000,41.17,41.98,40.65,41.6,482335,0
+ESPR.US,D,20190416,000000,41.89,42.1,41.07,41.64,351446,0
+ESPR.US,D,20190417,000000,41.71,41.9,39.44,40.1,730911,0
+ESPR.US,D,20190418,000000,40.16,41.14,39.03,40.94,880017,0
+ESPR.US,D,20190422,000000,40.88,41.94,40.5,41.72,810161,0
+ESPR.US,D,20190423,000000,42.09,44.29,41.71,43.5,922592,0
+ESPR.US,D,20190424,000000,43.47,43.5,41.85,41.91,579861,0
+ESPR.US,D,20190425,000000,41.87,43.28,41.08,43.11,824491,0
+ESPR.US,D,20190426,000000,43.86,45.21,43.72,44.55,537480,0
+ESPR.US,D,20190429,000000,44.53,44.65,43.21,43.21,399344,0
+ESPR.US,D,20190430,000000,43.07,43.84,41.83,43.1,376022,0
+ESPR.US,D,20190501,000000,43.05,43.41,41.9,42,336070,0
+ESPR.US,D,20190502,000000,42,43.3295,41.51,42.74,401051,0
+ESPR.US,D,20190503,000000,43.05,43.55,42.13,43.24,496281,0
+ESPR.US,D,20190506,000000,47.67,49.09,46.02,48.24,1948633,0
+ESPR.US,D,20190507,000000,48.06,49.75,47.29,48.39,983131,0
+ESPR.US,D,20190508,000000,49.5,50.95,48.7,50.46,935051,0
+ESPR.US,D,20190509,000000,49.85,51.48,49.27,50.83,998360,0
+ESPR.US,D,20190510,000000,50.38,50.8925,48.67,50.17,888120,0
+ESPR.US,D,20190513,000000,48.37,49.95,48.24,48.53,674444,0
+ESPR.US,D,20190514,000000,48.85,50.55,47.74,49.77,617464,0
+ESPR.US,D,20190515,000000,49.1,50.15,48.39,48.97,842152,0
+ESPR.US,D,20190516,000000,48.92,51.55,48.92,50.97,521126,0
+ESPR.US,D,20190517,000000,50.85,52.34,50.85,51.73,541759,0
+ESPR.US,D,20190520,000000,52.5,52.7,49.83,50.08,527256,0
+ESPR.US,D,20190521,000000,50.1,51.71,49.95,51.57,786425,0
+ESPR.US,D,20190522,000000,51.31,51.67,50.32,51.05,224872,0
+ESPR.US,D,20190523,000000,50.55,50.97,49.92,50.95,218140,0
+ESPR.US,D,20190524,000000,51.37,52.44,50.885,52.33,196851,0
+ESPR.US,D,20190528,000000,52.35,52.99,51.56,51.88,347369,0
+ESPR.US,D,20190529,000000,49.36,51.41,47.87,50.33,659543,0
+ESPR.US,D,20190530,000000,50.32,50.64,48.13,48.63,293275,0
+ESPR.US,D,20190531,000000,48.16,49.3699,47.211,47.6,446855,0
+ESPR.US,D,20190603,000000,47.62,49.56,47.61,48.67,319222,0
+ESPR.US,D,20190604,000000,49.68,50.15,48.87,50.08,548197,0
+ESPR.US,D,20190605,000000,50.59,50.78,49.16,49.57,346037,0
+ESPR.US,D,20190606,000000,49.39,49.55,47.8,48.01,462278,0
+ESPR.US,D,20190607,000000,48.23,49.93,48.04,49.59,423761,0
+ESPR.US,D,20190610,000000,49.87,51.285,49.85,50.06,376007,0
+ESPR.US,D,20190611,000000,50.36,50.8295,48.21,48.93,335439,0
+ESPR.US,D,20190612,000000,48.9,49.68,48.59,49.58,361778,0
+ESPR.US,D,20190613,000000,49.73,50.8099,49.12,50.09,324134,0
+ESPR.US,D,20190614,000000,50.11,50.19,49.1,49.17,345892,0
+ESPR.US,D,20190617,000000,49.57,51.65,49.1601,51.31,565919,0
+ESPR.US,D,20190618,000000,51.75,52.7,50.74,51.01,273282,0
+ESPR.US,D,20190619,000000,50.97,51.26,50.14,50.63,169464,0
+ESPR.US,D,20190620,000000,50.83,51.2,49.835,50.54,274575,0
+ESPR.US,D,20190621,000000,50.33,50.9,49.38,50.53,712481,0
+ESPR.US,D,20190624,000000,50.49,50.49,48.5,48.64,512473,0
+ESPR.US,D,20190625,000000,48.84,50.15,48.53,49.01,506495,0
+ESPR.US,D,20190626,000000,49.26,49.97,48.2,48.63,313352,0
+ESPR.US,D,20190627,000000,49.9,50.19,48.5,48.83,544059,0
+ESPR.US,D,20190628,000000,48.91,49.13,45.6,46.52,1246271,0
+ESPR.US,D,20190701,000000,46.73,47.03,44.75,45.58,576015,0
+ESPR.US,D,20190702,000000,46.5,47.6,46.18,46.79,387026,0
+ESPR.US,D,20190703,000000,46.79,47.23,45.95,47.21,143308,0
+ESPR.US,D,20190705,000000,47,47.91,46.46,47.23,332760,0
+ESPR.US,D,20190708,000000,47.03,47.47,46.14,46.53,390362,0
+ESPR.US,D,20190709,000000,46.33,47.34,46.11,47.29,294353,0
+ESPR.US,D,20190710,000000,47.58,47.94,46.55,47.53,294036,0
+ESPR.US,D,20190711,000000,47.43,47.89,46.48,46.75,227732,0
+ESPR.US,D,20190712,000000,46.65,46.83,45.39,45.51,584683,0
+ESPR.US,D,20190715,000000,45.63,45.66,44.79,45.61,528606,0
+ESPR.US,D,20190716,000000,45.6,45.76,44.22,44.24,305497,0
+ESPR.US,D,20190717,000000,44.24,44.3,43.19,43.78,274684,0
+ESPR.US,D,20190718,000000,43.76,44.22,43.53,44.19,331097,0
+ESPR.US,D,20190719,000000,44.13,44.63,42.6807,43.1,452253,0
+ESPR.US,D,20190722,000000,43.09,43.39,42.41,43.34,440023,0
+ESPR.US,D,20190723,000000,42.55,43.51,42.16,42.55,346607,0
+ESPR.US,D,20190724,000000,42.52,42.82,41.65,42.26,457452,0
+ESPR.US,D,20190725,000000,42.14,42.36,40.53,42.07,760774,0
+ESPR.US,D,20190726,000000,42.29,42.59,41.18,41.77,411704,0
+ESPR.US,D,20190729,000000,41.91,42.125,40.7,41,430255,0
+ESPR.US,D,20190730,000000,40.73,41.66,40.52,41.34,402933,0
+ESPR.US,D,20190731,000000,41.32,41.61,39.61,39.69,392755,0
+ESPR.US,D,20190801,000000,39.74,40.2115,37.67,38.78,612534,0
+ESPR.US,D,20190802,000000,38.6,38.93,37.99,38.67,408331,0
+ESPR.US,D,20190805,000000,38.76,38.85,36.7,37.59,633086,0
+ESPR.US,D,20190806,000000,37.96,39.23,37.67,39.06,421834,0
+ESPR.US,D,20190807,000000,38.59,39.24,38.05,38.48,399836,0
+ESPR.US,D,20190808,000000,38.04,40.27,38.04,39.02,451527,0
+ESPR.US,D,20190809,000000,38.53,38.87,37.01,37.71,612467,0
+ESPR.US,D,20190812,000000,37.42,38.26,36.702,36.99,385197,0
+ESPR.US,D,20190813,000000,36.85,37.87,36.33,37.61,540966,0
+ESPR.US,D,20190814,000000,37.17,38.91,36.95,37.54,564135,0
+ESPR.US,D,20190815,000000,37.41,38.32,36.76,37.29,577039,0
+ESPR.US,D,20190816,000000,37.54,38.69,37.3,38.41,351250,0
+ESPR.US,D,20190819,000000,38.73,39.3,38.18,38.97,436462,0
+ESPR.US,D,20190820,000000,39,39.35,37.745,38,305470,0
+ESPR.US,D,20190821,000000,38.33,38.75,37.45,38.62,488599,0
+ESPR.US,D,20190822,000000,38.62,39.63,37.72,39.09,489124,0
+ESPR.US,D,20190823,000000,39.02,39.43,36.76,36.87,372451,0
+ESPR.US,D,20190826,000000,37.25,37.74,36.8,37.25,328373,0
+ESPR.US,D,20190827,000000,37.5,37.81,36.32,36.73,289674,0
+ESPR.US,D,20190828,000000,36.53,36.62,35.5,35.97,343453,0
+ESPR.US,D,20190829,000000,36.3,37.44,36,36.57,509903,0
+ESPR.US,D,20190830,000000,36.71,37.12,36,36.64,433324,0
+ESPR.US,D,20190903,000000,36.64,37.64,34.62,34.92,445701,0
+ESPR.US,D,20190904,000000,35.12,35.215,33.13,34.47,1070235,0
+ESPR.US,D,20190905,000000,34.92,36.33,34.65,35.52,339446,0
+ESPR.US,D,20190906,000000,35.52,36.22,34.78,34.8,253397,0
+ESPR.US,D,20190909,000000,35.49,35.97,34.73,35.34,684156,0
+ESPR.US,D,20190910,000000,35.23,37.26,34.64,37.13,493584,0
+ESPR.US,D,20190911,000000,37.19,37.645,36.12,36.75,495798,0
+ESPR.US,D,20190912,000000,36.73,37.1,35.13,36.74,355451,0
+ESPR.US,D,20190913,000000,36.84,38.17,36.52,36.56,309334,0
+ESPR.US,D,20190916,000000,37.26,37.56,36.14,37.4,542073,0
+ESPR.US,D,20190917,000000,37.34,37.34,36.05,36.78,296112,0
+ESPR.US,D,20190918,000000,36.92,37.44,36.345,36.84,222860,0
+ESPR.US,D,20190919,000000,36.95,37.3635,36.15,36.47,255526,0
+ESPR.US,D,20190920,000000,36.43,36.76,35.71,36.23,626974,0
+ESPR.US,D,20190923,000000,36.11,36.85,35.9025,36.25,405790,0
+ESPR.US,D,20190924,000000,36.51,36.895,35.76,36.42,516011,0
+ESPR.US,D,20190925,000000,36.35,37.72,36.12,37.41,392083,0
+ESPR.US,D,20190926,000000,37.36,38.1,37.0051,37.51,329323,0
+ESPR.US,D,20190927,000000,37.51,39.01,37.3715,37.78,422996,0
+ESPR.US,D,20190930,000000,38,38,36.36,36.66,337914,0
+ESPR.US,D,20191001,000000,36.95,37.88,35.88,35.9,233642,0
+ESPR.US,D,20191002,000000,35.85,36.64,35.25,36.5,386735,0
+ESPR.US,D,20191003,000000,36.38,37.68,36.01,37.49,236427,0
+ESPR.US,D,20191004,000000,37.61,38.5199,36.98,37.52,186890,0
+ESPR.US,D,20191007,000000,37.16,37.72,37,37.29,220077,0
+ESPR.US,D,20191008,000000,36.99,37.12,36.04,36.61,437845,0
+ESPR.US,D,20191009,000000,36.65,37.05,35.24,35.4,300738,0
+ESPR.US,D,20191010,000000,35.48,37.05,35.48,37,326900,0
+ESPR.US,D,20191011,000000,37.43,38.99,37.35,38.41,658829,0
+ESPR.US,D,20191014,000000,38.2,39.18,38.2,38.53,205242,0
+ESPR.US,D,20191015,000000,38.6,40,38.22,38.97,363001,0
+ESPR.US,D,20191016,000000,38.89,39.48,38.53,39.01,247727,0
+ESPR.US,D,20191017,000000,39.53,40.33,38.38,39.36,290622,0
+ESPR.US,D,20191018,000000,39.23,39.78,38.471,39.14,244735,0
+ESPR.US,D,20191021,000000,39.54,39.9,39.14,39.72,305825,0
+ESPR.US,D,20191022,000000,39.81,40.1,38.93,39.02,312836,0
+ESPR.US,D,20191023,000000,39,39.96,38.87,39.16,276373,0
+ESPR.US,D,20191024,000000,39.52,40.055,39.205,39.81,241203,0
+ESPR.US,D,20191025,000000,39.73,40.61,39.505,39.97,264766,0
+ESPR.US,D,20191028,000000,40.05,42.13,39.92,41.02,309623,0
+ESPR.US,D,20191029,000000,41.18,42,41.05,41.58,314796,0
+ESPR.US,D,20191030,000000,41.4,41.697,40.36,40.46,264745,0
+ESPR.US,D,20191031,000000,40.61,41.26,39.71,39.77,186476,0
+ESPR.US,D,20191101,000000,40.11,41.08,40.11,41.01,183419,0
+ESPR.US,D,20191104,000000,41.5,41.5,40.69,40.74,174913,0
+ESPR.US,D,20191105,000000,40.92,41.1,40.14,40.83,257487,0
+ESPR.US,D,20191106,000000,38.87,39.5,35.5601,37.3,768748,0
+ESPR.US,D,20191107,000000,37.39,38.5,36.9,37.57,544306,0
+ESPR.US,D,20191108,000000,37.48,37.95,36.16,37.82,592486,0
+ESPR.US,D,20191111,000000,38.07,39.56,37.89,38.72,640402,0
+ESPR.US,D,20191112,000000,39.13,42.22,38.935,39.995,530421,0
+ESPR.US,D,20191113,000000,39.59,40.765,39.135,40.56,329573,0
+ESPR.US,D,20191114,000000,40.5,40.87,39.83,39.91,250352,0
+ESPR.US,D,20191115,000000,40.11,40.54,39.67,40.47,477077,0
+ESPR.US,D,20191118,000000,40.73,45.095,40.6,44.5,900388,0
+ESPR.US,D,20191119,000000,45.74,48.7,45.42,45.65,1098569,0
+ESPR.US,D,20191120,000000,45.57,45.95,43.43,44.76,527517,0
+ESPR.US,D,20191121,000000,44.87,47.35,44.75,47.08,609094,0
+ESPR.US,D,20191122,000000,47.3,49.67,47.0369,49.55,556798,0
+ESPR.US,D,20191125,000000,50.5,53.66,50.5,51.53,1416011,0
+ESPR.US,D,20191126,000000,51.44,51.61,50.1,51.19,465376,0
+ESPR.US,D,20191127,000000,51.37,52.145,50.9713,51.82,411194,0
+ESPR.US,D,20191129,000000,51.5,51.85,50.8501,51.36,175043,0
+ESPR.US,D,20191202,000000,51.62,51.97,50.92,51.63,655145,0
+ESPR.US,D,20191203,000000,51.5,51.84,51.05,51.49,455752,0
+ESPR.US,D,20191204,000000,51.61,51.9,51,51.59,434671,0
+ESPR.US,D,20191205,000000,52,52,46.65,47,729293,0
+ESPR.US,D,20191206,000000,47,50.05,46.96,49.96,559724,0
+ESPR.US,D,20191209,000000,50.33,50.43,49.47,49.63,307472,0
+ESPR.US,D,20191210,000000,49.41,50.535,49,50.29,330405,0
+ESPR.US,D,20191211,000000,50.24,50.54,49.32,50.13,504476,0
+ESPR.US,D,20191212,000000,50,51.64,49.53,51.35,442102,0
+ESPR.US,D,20191213,000000,51.33,51.43,49.19,49.66,327806,0
+ESPR.US,D,20191216,000000,50.19,52.385,49.425,52.03,511660,0
+ESPR.US,D,20191217,000000,52.05,52.5,49.71,52,498605,0
+ESPR.US,D,20191218,000000,52.2,52.95,51.2,52.68,577604,0
+ESPR.US,D,20191219,000000,53,53.63,52,53.32,545176,0
+ESPR.US,D,20191220,000000,53.7,54.28,52.85,53.9,1043736,0
+ESPR.US,D,20191223,000000,54.11,55.92,53.76,55.79,470149,0
+ESPR.US,D,20191224,000000,56,57.25,55.03,57.24,160982,0
+ESPR.US,D,20191226,000000,57.24,59.06,56.89,58.82,372003,0
+ESPR.US,D,20191227,000000,59.43,60,58.29,59.56,453437,0
+ESPR.US,D,20191230,000000,59.66,59.99,58.6,59.82,332605,0
+ESPR.US,D,20191231,000000,59.77,60.16,59.145,59.63,216054,0
+ESPR.US,D,20200102,000000,60.34,61.4,59.05,61.34,382403,0
+ESPR.US,D,20200103,000000,60.24,60.865,59.02,60.02,385565,0
+ESPR.US,D,20200106,000000,59.06,61.59,58.35,61.38,423158,0
+ESPR.US,D,20200107,000000,61.45,61.93,59.24,60.04,571985,0
+ESPR.US,D,20200108,000000,59.8,61.49,59,60.85,325841,0
+ESPR.US,D,20200109,000000,61.14,61.87,59.68,60.31,426028,0
+ESPR.US,D,20200110,000000,60.74,61.12,59.22,59.44,308730,0
+ESPR.US,D,20200113,000000,59.48,59.77,56.28,57.13,490509,0
+ESPR.US,D,20200114,000000,57.15,59.49,56.76,58.34,402697,0
+ESPR.US,D,20200115,000000,59.13,59.97,58.25,58.57,332913,0
+ESPR.US,D,20200116,000000,58.9,60.23,58.12,58.47,315285,0
+ESPR.US,D,20200117,000000,58.83,59.59,57.37,57.43,387962,0
+ESPR.US,D,20200121,000000,56.85,57.56,56,56.22,583834,0
+ESPR.US,D,20200122,000000,56.22,56.745,53.875,54.35,479616,0
+ESPR.US,D,20200123,000000,53.49,53.88,49.02,51.84,883640,0
+ESPR.US,D,20200124,000000,51.8,53.16,48.82,49.1,567396,0
+ESPR.US,D,20200127,000000,48.07,52.29,47.95,51.29,807519,0
+ESPR.US,D,20200128,000000,51.95,54.98,51.95,54.08,778551,0
+ESPR.US,D,20200129,000000,54.55,56.91,54.37,55.04,456476,0
+ESPR.US,D,20200130,000000,54.57,55.81,53,54.63,396343,0
+ESPR.US,D,20200131,000000,54.49,57.12,53.5,54.08,646746,0
+ESPR.US,D,20200203,000000,54.13,57.58,54.13,57.15,531065,0
+ESPR.US,D,20200204,000000,57.97,60.27,57.625,59.36,432106,0
+ESPR.US,D,20200205,000000,60.09,61.335,59.06,59.49,367959,0
+ESPR.US,D,20200206,000000,59.9,59.9,57.35,57.98,435232,0
+ESPR.US,D,20200207,000000,61.4,63.29,59.52,61.74,1218421,0
+ESPR.US,D,20200210,000000,61.74,66.25,60.16,66.03,1001521,0
+ESPR.US,D,20200211,000000,66.83,67.19,63.88,66.2,716715,0
+ESPR.US,D,20200212,000000,66.35,70.11,65.84,70.11,664340,0
+ESPR.US,D,20200213,000000,76.5,76.98,71,73.84,2134619,0
+ESPR.US,D,20200214,000000,73.33,73.45,69.21,70.5,1458014,0
+ESPR.US,D,20200218,000000,73.39,73.39,69.78,70.14,816723,0
+ESPR.US,D,20200219,000000,72.4,72.5,69.23,70.54,1097000,0
+ESPR.US,D,20200220,000000,70.34,71.19,66.31,68.35,940743,0
+ESPR.US,D,20200221,000000,68.66,70.43,57.52,61.76,3225671,0
+ESPR.US,D,20200224,000000,62.53,67.59,60,62.86,1966306,0
+ESPR.US,D,20200225,000000,63.56,64,58.78,59.91,1008329,0
+ESPR.US,D,20200226,000000,60.22,63.22,56,57.05,1143140,0
+ESPR.US,D,20200227,000000,52.37,55.4776,50.02,52.3,1797084,0
+ESPR.US,D,20200228,000000,48.68,52,47.095,50.49,1336103,0
+ESPR.US,D,20200302,000000,51.44,53.15,49.58,52.19,1160219,0
+ESPR.US,D,20200303,000000,52.13,56.1371,51.82,53.95,1186390,0
+ESPR.US,D,20200304,000000,55.35,56.85,54.53,55.74,688727,0
+ESPR.US,D,20200305,000000,54.02,56.1,53,53.8,600281,0
+ESPR.US,D,20200306,000000,52.05,53.2,49.29,50.46,646968,0
+ESPR.US,D,20200309,000000,47.32,47.97,43.61,44.85,1042367,0
+ESPR.US,D,20200310,000000,46.54,47.28,43.76,46.78,894673,0
+ESPR.US,D,20200311,000000,44.97,46.26,41.77,42.93,865324,0
+ESPR.US,D,20200312,000000,38,38.99,34.04,34.98,1572717,0
+ESPR.US,D,20200313,000000,36.08,37.74,31.59,34.43,1550854,0
+ESPR.US,D,20200316,000000,26,29.65,24.82,27.44,1916902,0
+ESPR.US,D,20200317,000000,28.36,31.47,27.46,30.94,1487597,0
+ESPR.US,D,20200318,000000,29.07,34.73,28,33.58,1583787,0
+ESPR.US,D,20200319,000000,33.98,37.89,32.25,36.95,1151590,0
+ESPR.US,D,20200320,000000,38.44,39.46,33.13,34.16,906490,0
+ESPR.US,D,20200323,000000,34.3,36.42,30.46,35.75,872008,0
+ESPR.US,D,20200324,000000,38.38,39.39,36.28,37.77,580471,0
+ESPR.US,D,20200325,000000,38,38.85,35.45,37.24,609657,0
+ESPR.US,D,20200326,000000,37.62,39.52,36.57,37.39,581109,0
+ESPR.US,D,20200327,000000,36.48,37.75,35.2423,35.29,526288,0
+ESPR.US,D,20200330,000000,35.09,35.64,33.3325,33.98,600251,0
+ESPR.US,D,20200331,000000,33.93,34.4422,30.72,31.53,855557,0
+ESPR.US,D,20200401,000000,31,31.66,29.4181,30.04,928115,0
+ESPR.US,D,20200402,000000,29.7,33.2,29.11,32.97,912468,0
+ESPR.US,D,20200403,000000,32.05,33.79,29.9,30.76,685372,0
+ESPR.US,D,20200406,000000,32.21,34.53,31.3606,31.94,1019458,0
+ESPR.US,D,20200407,000000,32.71,34.73,31.625,33.03,684642,0
+ESPR.US,D,20200408,000000,33.51,37.64,33.3,35.99,825125,0
+ESPR.US,D,20200409,000000,36.23,38,35.41,35.56,734612,0
+ESPR.US,D,20200413,000000,35.6,36.2899,34.13,35.77,491093,0
+ESPR.US,D,20200414,000000,36.28,37.34,36,36.74,536803,0
+ESPR.US,D,20200415,000000,35.23,36,33.795,34.42,585063,0
+ESPR.US,D,20200416,000000,34.71,36.01,34.3737,35.86,531211,0
+ESPR.US,D,20200417,000000,36,37.76,35.11,37.51,744428,0
+ESPR.US,D,20200420,000000,37.01,41.4299,37,40.19,1162764,0
+ESPR.US,D,20200421,000000,39.64,42.33,39.37,41.06,745477,0
+ESPR.US,D,20200422,000000,42.41,42.47,39.68,39.76,639834,0
+ESPR.US,D,20200423,000000,39.91,40.99,38.92,38.99,343913,0
+ESPR.US,D,20200424,000000,39.58,40.5,38.72,40.13,405904,0
+ESPR.US,D,20200427,000000,40.84,41.61,39.7,40.55,453584,0
+ESPR.US,D,20200428,000000,41.65,41.65,39.4617,40,406181,0
+ESPR.US,D,20200429,000000,41.08,42.17,40.05,41.62,550243,0
+ESPR.US,D,20200430,000000,41.21,41.21,39.33,39.6,491035,0
+ESPR.US,D,20200501,000000,38.86,39.445,36.78,37.45,611578,0
+ESPR.US,D,20200504,000000,37.14,39.44,36.52,39.38,333823,0
+ESPR.US,D,20200505,000000,40.03,42.4,39.885,40.54,536914,0
+ESPR.US,D,20200506,000000,40.95,41.95,39.59,40.6,487193,0
+ESPR.US,D,20200507,000000,41.2,46.87,40.5401,44.12,1070051,0
+ESPR.US,D,20200508,000000,45.18,47.7,44.586,46.57,1180346,0
+ESPR.US,D,20200511,000000,46.68,48.5,46.6,48.28,748982,0
+ESPR.US,D,20200512,000000,48.87,53,48.33,50.71,1008283,0
+ESPR.US,D,20200513,000000,51.27,51.45,45.06,46.67,1097767,0
+ESPR.US,D,20200514,000000,45.42,46.36,44.1276,44.62,479931,0
+ESPR.US,D,20200515,000000,44.2,45.643,43.08,45.44,654878,0
+ESPR.US,D,20200518,000000,46.6,47.15,43.41,44.31,869154,0
+ESPR.US,D,20200519,000000,44.36,44.36,41.78,42.11,773465,0
+ESPR.US,D,20200520,000000,42.58,45.44,41.68,45.37,859482,0
+ESPR.US,D,20200521,000000,45.71,46.09,42.32,43.92,775669,0
+ESPR.US,D,20200522,000000,43.71,44.265,42.43,43.51,481793,0
+ESPR.US,D,20200526,000000,44.31,44.6566,40.6,41.13,891713,0
+ESPR.US,D,20200527,000000,41,41.17,39.12,39.75,786521,0
+ESPR.US,D,20200528,000000,39.91,41.67,39.26,40.94,501983,0
+ESPR.US,D,20200529,000000,40.93,42.56,39.65,42.37,626844,0
+ESPR.US,D,20200601,000000,42.39,42.58,40.32,42.06,630409,0
+ESPR.US,D,20200602,000000,42.3,42.905,41.2,42.63,674155,0
+ESPR.US,D,20200603,000000,42.99,43.69,41.97,42.2,489060,0
+ESPR.US,D,20200604,000000,42.3,44.8496,42.05,43.45,736205,0
+ESPR.US,D,20200605,000000,44.51,46.33,42.97,45.35,779008,0
+ESPR.US,D,20200608,000000,45.89,47.93,45.43,47.79,719655,0
+ESPR.US,D,20200609,000000,47.49,48.59,46.31,47.68,663758,0
+ESPR.US,D,20200610,000000,48,48.83,46.28,46.59,487502,0
+ESPR.US,D,20200611,000000,45.17,45.86,41.92,42.26,760352,0
+ESPR.US,D,20200612,000000,43.67,44.195,41.94,43.48,400040,0
+ESPR.US,D,20200615,000000,42.6,45.31,41.92,43.95,483777,0
+ESPR.US,D,20200616,000000,45.32,45.32,42.81,44.66,502915,0
+ESPR.US,D,20200617,000000,44.67,45.13,43.87,44.7,456303,0
+ESPR.US,D,20200618,000000,44.28,44.97,42.99,43.63,440918,0
+ESPR.US,D,20200619,000000,44.1,47.18,43.53,43.53,1624164,0
+ESPR.US,D,20200622,000000,44.14,48.32,44,46.98,1113416,0
+ESPR.US,D,20200623,000000,47.66,49.95,46.82,47.42,942337,0
+ESPR.US,D,20200624,000000,46.68,48.49,45.05,45.54,561212,0
+ESPR.US,D,20200625,000000,45.26,47.87,45.2,46.97,594680,0
+ESPR.US,D,20200626,000000,46.5,47.13,45.02,45.9,770406,0
+ESPR.US,D,20200629,000000,45.99,48.25,45.8,47.64,563548,0
+ESPR.US,D,20200630,000000,47.57,51.78,47.11,51.31,827769,0
+ESPR.US,D,20200701,000000,51.69,53.5875,50.64,51.12,669195,0
+ESPR.US,D,20200702,000000,51.84,52.785,50.275,50.96,356840,0
+ESPR.US,D,20200706,000000,50.75,52.01,49.78,50.82,706708,0
+ESPR.US,D,20200707,000000,50.4,51.6,49.87,51.03,395347,0
+ESPR.US,D,20200708,000000,50.87,52.77,50.65,52.71,304946,0
+ESPR.US,D,20200709,000000,52.7299,53.73,51.145,51.7,395652,0
+ESPR.US,D,20200710,000000,51.58,52.4,51.0101,51.04,232379,0
+ESPR.US,D,20200713,000000,51.19,52.4,47.5,47.58,609588,0
+ESPR.US,D,20200714,000000,47.45,48.22,45.63,47.42,564521,0
+ESPR.US,D,20200715,000000,48.21,49.5,47.451,49.01,467674,0
+ESPR.US,D,20200716,000000,48.46,48.56,47.31,47.45,377665,0
+ESPR.US,D,20200717,000000,47.39,49.09,47.39,48.2,1136278,0
+ESPR.US,D,20200720,000000,48.24,48.39,46.41,46.91,620436,0
+ESPR.US,D,20200721,000000,47.23,48,46.6,46.84,305843,0
+ESPR.US,D,20200722,000000,46.75,46.75,45.31,46.03,359435,0
+ESPR.US,D,20200723,000000,45.56,46.4,43.77,44.09,461080,0
+ESPR.US,D,20200724,000000,43.74,43.74,38.7301,39.97,1236652,0
+ESPR.US,D,20200727,000000,40.61,41.77,40.12,40.86,804243,0
+ESPR.US,D,20200728,000000,40.61,40.83,39.12,39.13,561679,0
+ESPR.US,D,20200729,000000,39.02,39.85,38.5267,39.07,572001,0
+ESPR.US,D,20200730,000000,38.42,40.29,38.09,39.78,394379,0
+ESPR.US,D,20200731,000000,39.81,40,37.21,37.63,896953,0
+ESPR.US,D,20200803,000000,38.09,41.48,37.65,40.42,926022,0
+ESPR.US,D,20200804,000000,40.37,40.89,38.415,39.52,428504,0
+ESPR.US,D,20200805,000000,39.89,39.89,38.1,38.87,900114,0
+ESPR.US,D,20200806,000000,38.9,39.29,38.16,38.57,719935,0
+ESPR.US,D,20200807,000000,38.49,39.11,37.94,38,645608,0
+ESPR.US,D,20200810,000000,38.09,38.5,36.3,37,997534,0
+ESPR.US,D,20200811,000000,35.94,36.2,32.63,33.48,1932489,0
+ESPR.US,D,20200812,000000,33.53,34.44,33.34,33.69,911477,0
+ESPR.US,D,20200813,000000,33.845,34.18,32.84,33.22,828719,0
+ESPR.US,D,20200814,000000,33.13,33.7,32.415,32.81,721575,0
+ESPR.US,D,20200817,000000,32.63,34.48,32.441,33.38,857270,0
+ESPR.US,D,20200818,000000,33.89,34.3925,33.21,33.63,643758,0
+ESPR.US,D,20200819,000000,33.38,34.19,33.35,33.74,558794,0
+ESPR.US,D,20200820,000000,33.53,34.68,33.2819,33.94,676682,0
+ESPR.US,D,20200821,000000,33.77,33.98,31.75,32.21,814053,0
+ESPR.US,D,20200824,000000,31.94,32.4,30.9,31.18,676993,0
+ESPR.US,D,20200825,000000,31,32.2,30.5367,32.08,521281,0
+ESPR.US,D,20200826,000000,32.09,33.33,32.09,32.73,435486,0
+ESPR.US,D,20200827,000000,32.87,34.92,32.87,34,494302,0
+ESPR.US,D,20200828,000000,34.3,34.5086,31.95,32.48,462973,0
+ESPR.US,D,20200831,000000,32.62,36.5542,32.6,36.1,930841,0
+ESPR.US,D,20200901,000000,35.8,36.13,34.89,35.75,532130,0
+ESPR.US,D,20200902,000000,35.55,37.16,35.42,36.89,448583,0
+ESPR.US,D,20200903,000000,36.94,37.3379,35.93,36.06,686274,0
+ESPR.US,D,20200904,000000,35.99,38.41,35.959,38,541829,0
+ESPR.US,D,20200908,000000,37.01,38.64,36.68,37.7,838843,0
+ESPR.US,D,20200909,000000,38.1,38.68,37.25,37.98,227455,0
+ESPR.US,D,20200910,000000,37.98,39.25,37.98,38.54,313568,0
+ESPR.US,D,20200911,000000,38.58,39,37.02,37.84,268115,0
+ESPR.US,D,20200914,000000,38.5,40.2,38.03,38.8,539969,0
+ESPR.US,D,20200915,000000,38.75,38.89,36.96,37.13,388276,0
+ESPR.US,D,20200916,000000,37.45,38.09,36.905,37.35,340268,0
+ESPR.US,D,20200917,000000,36.71,38.295,36.3703,37.84,411057,0
+ESPR.US,D,20200918,000000,38.14,40.2,37.61,39.2,996601,0
+ESPR.US,D,20200921,000000,38.27,38.55,36.885,37.39,527427,0
+ESPR.US,D,20200922,000000,37.59,38.5,36.21,37.41,505582,0
+ESPR.US,D,20200923,000000,37.3,37.88,35.19,35.31,493519,0
+ESPR.US,D,20200924,000000,35.34,37.21,34.06,36.05,434041,0
+ESPR.US,D,20200925,000000,35.6,37.7,35.6,37.52,322037,0
+ESPR.US,D,20200928,000000,37.84,37.84,36.93,37.12,273078,0
+ESPR.US,D,20200929,000000,36.4,37.66,35.51,37.46,309470,0
+ESPR.US,D,20200930,000000,37.22,37.97,36.79,37.17,681469,0
+ESPR.US,D,20201001,000000,37.38,37.9686,35.64,35.76,412920,0
+ESPR.US,D,20201002,000000,35.2,35.76,34.1,34.18,427455,0
+ESPR.US,D,20201005,000000,34.56,36.1781,34.56,35.55,360450,0
+ESPR.US,D,20201006,000000,35.66,35.97,34.5,34.76,459406,0
+ESPR.US,D,20201007,000000,34.62,35.425,34.3,34.9,464806,0
+ESPR.US,D,20201008,000000,35.23,35.51,33.44,33.74,511015,0
+ESPR.US,D,20201009,000000,33.82,34.045,32.75,33.81,572060,0
+ESPR.US,D,20201012,000000,33.81,33.97,32.4,32.61,703241,0
+ESPR.US,D,20201013,000000,32.48,33.1,32.05,32.12,519653,0
+ESPR.US,D,20201014,000000,32.33,34.0606,32,33.78,567215,0
+ESPR.US,D,20201015,000000,33.2,35.025,32.75,34.72,379384,0
+ESPR.US,D,20201016,000000,34.71,35.5,34.71,35.12,350693,0
+ESPR.US,D,20201019,000000,35.22,35.22,33.59,33.95,532628,0
+ESPR.US,D,20201020,000000,34,34.43,33.4,33.51,197690,0
+ESPR.US,D,20201021,000000,33.43,33.73,32.11,32.24,434964,0
+ESPR.US,D,20201022,000000,32.12,32.91,31.43,31.85,494894,0
+ESPR.US,D,20201023,000000,32.23,32.795,31.345,32.31,345913,0
+ESPR.US,D,20201026,000000,31.67,32.29,31.055,31.68,414210,0
+ESPR.US,D,20201027,000000,31.73,32.26,31.1,31.4,418468,0
+ESPR.US,D,20201028,000000,30.87,31.14,30.1,30.49,794715,0
+ESPR.US,D,20201029,000000,30.5956,31.98,29.84,31.36,760296,0
+ESPR.US,D,20201030,000000,31.44,31.54,29.66,29.97,713729,0
+ESPR.US,D,20201102,000000,30.05,30.6299,28.5499,28.99,714616,0
+ESPR.US,D,20201103,000000,25.7065,26.566,23.9,24.2,4464130,0
+ESPR.US,D,20201104,000000,24.5,26.36,24.5,25.63,1153140,0
+ESPR.US,D,20201105,000000,27.09,27.43,26.27,27.12,714683,0
+ESPR.US,D,20201106,000000,26.98,27.04,25.06,25.25,562467,0
+ESPR.US,D,20201109,000000,26.64,28.27,26.26,27.755,1071695,0
+ESPR.US,D,20201110,000000,28.73,29.4,27.85,28.9,885854,0
+ESPR.US,D,20201111,000000,27.11,28.33,25.61,27.58,2109491,0
+ESPR.US,D,20201112,000000,27.8,29,27.575,27.83,776789,0
+ESPR.US,D,20201113,000000,28.01,29.2,27.6742,28.69,550270,0
+ESPR.US,D,20201116,000000,29.38,30.44,28.89,30.08,885264,0
+ESPR.US,D,20201117,000000,29.98,30.31,29.01,30.13,712071,0
+ESPR.US,D,20201118,000000,30.6,30.99,28.94,29.14,615497,0
+ESPR.US,D,20201119,000000,28.7,29.92,28.47,29.52,327401,0
+ESPR.US,D,20201120,000000,29.44,29.44,27.78,27.81,501207,0
+ESPR.US,D,20201123,000000,28.2787,28.2787,26.8777,27.34,464470,0
+ESPR.US,D,20201124,000000,27.36,28.47,27.3,27.55,1048196,0
+ESPR.US,D,20201125,000000,27.5,28.24,26.86,26.98,701606,0
+ESPR.US,D,20201127,000000,27.16,27.88,26.85,27.02,327148,0
+ESPR.US,D,20201130,000000,27.1,28.765,27.1,28.32,506969,0
+ESPR.US,D,20201201,000000,28.81,29.635,28.32,28.44,430254,0
+ESPR.US,D,20201202,000000,28.3,29.85,27.7415,29.72,439544,0
+ESPR.US,D,20201203,000000,29.51,30.14,29.34,29.5,395477,0
+ESPR.US,D,20201204,000000,29.71,30.46,29.16,30.17,281914,0
+ESPR.US,D,20201207,000000,30.17,30.3,28.45,28.56,469153,0
+ESPR.US,D,20201208,000000,28.48,29.74,28.29,29.52,394525,0
+ESPR.US,D,20201209,000000,29.72,29.76,28.3001,29.33,456005,0
+ESPR.US,D,20201210,000000,29.34,29.77,28.67,29.07,403563,0
+ESPR.US,D,20201211,000000,28.6,29.99,28.56,29.15,470487,0
+ESPR.US,D,20201214,000000,29.6,31.81,29.2,29.58,588472,0
+ESPR.US,D,20201215,000000,29.52,30.76,27.3,28.17,790259,0
+ESPR.US,D,20201216,000000,28.37,29.5,27.16,28.76,895919,0
+ESPR.US,D,20201217,000000,28.81,30.28,28.51,29.62,727003,0
+ESPR.US,D,20201218,000000,29.75,29.91,28,28.2,1436941,0
+ESPR.US,D,20201221,000000,27.73,28.63,26.91,28.62,788900,0
+ESPR.US,D,20201222,000000,28.53,29.145,27.525,28.67,497753,0
+ESPR.US,D,20201223,000000,28.88,28.93,27.54,28.16,507719,0
+ESPR.US,D,20201224,000000,28.42,30.35,28.225,29.3,480771,0
+ESPR.US,D,20201228,000000,29.51,29.6,27.63,27.72,530478,0
+ESPR.US,D,20201229,000000,27.92,28.0897,27.1,27.13,501334,0
+ESPR.US,D,20201230,000000,27.11,28.705,27.11,28.15,491419,0
+ESPR.US,D,20201231,000000,28,28,25.55,26,1085980,0
+ESPR.US,D,20210104,000000,26.09,27.98,26.09,27.71,730388,0
+ESPR.US,D,20210105,000000,28.25,29.94,27.86,28.745,865694,0
+ESPR.US,D,20210106,000000,29.23,29.88,28.2,28.92,576110,0
+ESPR.US,D,20210107,000000,29.42,31.4,29.02,30.86,795797,0
+ESPR.US,D,20210108,000000,31.09,31.4,29.82,31.05,522844,0
+ESPR.US,D,20210111,000000,31.23,31.9899,30.1,31.36,375439,0
+ESPR.US,D,20210112,000000,31.82,31.82,29.8,30.28,410892,0
+ESPR.US,D,20210113,000000,29.76,30.175,26.5,26.91,2695603,0
+ESPR.US,D,20210114,000000,27.12,27.745,26.37,26.75,1126876,0
+ESPR.US,D,20210115,000000,26.32,26.84,25.54,25.55,1072731,0
+ESPR.US,D,20210119,000000,26.16,26.19,24.76,25.12,1213212,0
+ESPR.US,D,20210120,000000,25.03,25.81,24.73,25.4,787734,0
+ESPR.US,D,20210121,000000,25.35,26.31,24.81,25.45,708812,0
+ESPR.US,D,20210122,000000,25.41,26.375,25.1874,25.93,929329,0
+ESPR.US,D,20210125,000000,26.18,28.89,25.8709,28.8,1211817,0
+ESPR.US,D,20210126,000000,29,31.43,28.845,31.3,1355576,0
+ESPR.US,D,20210127,000000,31.41,39.495,30.81,35.02,4824937,0
+ESPR.US,D,20210128,000000,34.83,35.95,31.43,32.12,1585306,0
+ESPR.US,D,20210129,000000,33.6451,33.6451,31.14,31.49,642887,0
+ESPR.US,D,20210201,000000,34.8902,34.8902,32.1,33.18,1102848,0
+ESPR.US,D,20210202,000000,33.26,34.78,33.11,34.495,745584,0
+ESPR.US,D,20210203,000000,34.82,35.71,33.12,33.16,614543,0
+ESPR.US,D,20210204,000000,33.46,34.18,32.43,33.55,609359,0
+ESPR.US,D,20210205,000000,34.05,34.24,33.34,34.08,614310,0
+ESPR.US,D,20210208,000000,34.5,36.9,34.1,36.89,675800,0
+ESPR.US,D,20210209,000000,34.3594,35.95,33.19,33.37,1144791,0
+ESPR.US,D,20210210,000000,33.75,34.03,31.82,32.17,924585,0
+ESPR.US,D,20210211,000000,31.99,32.81,30.13,30.74,851356,0
+ESPR.US,D,20210212,000000,30.19,30.66,29.11,29.86,997264,0
+ESPR.US,D,20210216,000000,29.76,30.3,28.25,28.4,776276,0
+ESPR.US,D,20210217,000000,28.65,30.3,28.2566,30.01,647317,0
+ESPR.US,D,20210218,000000,28.78,31.17,28.5301,30.13,705642,0
+ESPR.US,D,20210219,000000,30.27,31.71,29.38,29.55,921175,0
+ESPR.US,D,20210222,000000,29.27,30.39,28.5,28.6,557807,0
+ESPR.US,D,20210223,000000,28.6,29,27.4014,27.88,832548,0
+ESPR.US,D,20210224,000000,29.15,30.31,27.55,28.55,815478,0
+ESPR.US,D,20210225,000000,28.7,29.7,27.3818,27.68,556747,0
+ESPR.US,D,20210226,000000,27.89,28.24,26.23,27.39,704665,0
+ESPR.US,D,20210301,000000,28.41,28.72,27.5,28.52,679636,0
+ESPR.US,D,20210302,000000,28.53,28.97,27.6,27.76,700853,0
+ESPR.US,D,20210303,000000,27.51,28.37,27.26,27.49,456640,0
+ESPR.US,D,20210304,000000,27.49,27.95,26.08,27.46,684983,0
+ESPR.US,D,20210305,000000,27.9,29.34,27.18,29.04,805355,0
+ESPR.US,D,20210308,000000,29.13,30.49,28.325,29.22,640465,0
+ESPR.US,D,20210309,000000,29.5,31.45,29.5,30.06,589075,0
+ESPR.US,D,20210310,000000,30.41,30.8,29.25,30.21,503485,0
+ESPR.US,D,20210311,000000,30.5,30.6699,29.05,29.39,548095,0
+ESPR.US,D,20210312,000000,29.22,30.58,29.16,30.34,420320,0
+ESPR.US,D,20210315,000000,30.51,31.25,29.82,30.99,387461,0
+ESPR.US,D,20210316,000000,31.12,32,28.95,29.35,517382,0
+ESPR.US,D,20210317,000000,28.95,30.41,28.52,30.1,539076,0
+ESPR.US,D,20210318,000000,29.71,30.34,28.25,28.33,551082,0
+ESPR.US,D,20210319,000000,28.21,29.67,27.93,29.39,1268153,0
+ESPR.US,D,20210322,000000,29.81,30.46,29,29.67,322595,0
+ESPR.US,D,20210323,000000,29.3,30.02,28.035,28.29,457967,0
+ESPR.US,D,20210324,000000,28.29,28.555,26.68,26.94,669155,0
+ESPR.US,D,20210325,000000,26.6,28.2,26.24,28.06,454308,0
+ESPR.US,D,20210326,000000,28.03,28.03,26.57,27.39,462511,0
+ESPR.US,D,20210329,000000,27.38,28.5,26.52,27.72,531833,0
+ESPR.US,D,20210330,000000,27.5,28.39,26.84,27.44,364525,0
+ESPR.US,D,20210331,000000,27.48,28.44,27.3691,28.05,345388,0
+ESPR.US,D,20210401,000000,28.22,29.0711,27.805,28.71,261666,0
+ESPR.US,D,20210405,000000,28.96,29.08,27.65,28.69,489804,0
+ESPR.US,D,20210406,000000,28.71,29.29,27.69,27.75,388621,0
+ESPR.US,D,20210407,000000,27.8,28.35,27.37,27.56,422792,0
+ESPR.US,D,20210408,000000,27.53,28.55,27.3306,28.22,489133,0
+ESPR.US,D,20210409,000000,28.02,28.11,26.83,26.95,356440,0
+ESPR.US,D,20210412,000000,26.39,26.75,25.65,26.02,637746,0
+ESPR.US,D,20210413,000000,26.05,26.45,25.2,26.21,469099,0
+ESPR.US,D,20210414,000000,26.26,27.6,26.03,27.15,550771,0
+ESPR.US,D,20210415,000000,27.21,27.76,26.9,27.04,760542,0
+ESPR.US,D,20210416,000000,27.01,27.2899,25.94,27.02,317009,0
+ESPR.US,D,20210419,000000,27,27.02,26.46,26.89,234108,0
+ESPR.US,D,20210420,000000,26.96,27.66,26.63,27.54,306780,0
+ESPR.US,D,20210421,000000,27.46,27.85,26.95,27.84,303385,0
+ESPR.US,D,20210422,000000,27.5,28.63,27.08,28.22,340147,0
+ESPR.US,D,20210423,000000,28.63,28.78,27.49,27.51,289521,0
+ESPR.US,D,20210426,000000,27.59,28.75,27.32,28.69,361078,0
+ESPR.US,D,20210427,000000,28.39,28.62,26.67,27.45,1089651,0
+ESPR.US,D,20210428,000000,27.23,27.79,26.64,27.46,442306,0
+ESPR.US,D,20210429,000000,27.79,28.035,27.16,27.31,348712,0
+ESPR.US,D,20210430,000000,27.23,28.03,26.8,26.95,238331,0
+ESPR.US,D,20210503,000000,27.01,27.28,26.43,26.7,437801,0
+ESPR.US,D,20210504,000000,26.62,26.81,25.25,25.59,819188,0
+ESPR.US,D,20210505,000000,18.39,20.44,18.01,20.01,6335175,0
+ESPR.US,D,20210506,000000,19.65,20.91,19.57,20.8,1494948,0
+ESPR.US,D,20210507,000000,21,22.42,20.81,22.29,897839,0
+ESPR.US,D,20210510,000000,22.78,22.9,21.925,22.15,782375,0
+ESPR.US,D,20210511,000000,21.33,22.53,21.18,21.97,925330,0
+ESPR.US,D,20210512,000000,21.77,23.24,21.47,23.03,758103,0
+ESPR.US,D,20210513,000000,23.15,23.42,21.445,22.4,505945,0
+ESPR.US,D,20210514,000000,22.61,23.19,22.12,22.88,514914,0
+ESPR.US,D,20210517,000000,22.71,22.71,20.71,20.87,1732896,0
+ESPR.US,D,20210518,000000,21,21.1,19.84,20.4,1131029,0
+ESPR.US,D,20210519,000000,20.38,20.555,19.64,20.45,827485,0
+ESPR.US,D,20210520,000000,20.4,20.825,19.98,20.48,408121,0
+ESPR.US,D,20210521,000000,20.78,21.27,20.21,20.76,621825,0
+ESPR.US,D,20210524,000000,21,21,19.66,20.27,572820,0
+ESPR.US,D,20210525,000000,20.33,20.59,19.39,19.4,481699,0
+ESPR.US,D,20210526,000000,19.7,20.21,19.14,19.97,784880,0
+ESPR.US,D,20210527,000000,20.18,20.3,19.55,20.2,519304,0
+ESPR.US,D,20210528,000000,20.22,20.77,19.86,19.91,373993,0
+ESPR.US,D,20210601,000000,19.85,20.32,19.58,20.13,332973,0
+ESPR.US,D,20210602,000000,20.07,21.29,19.9,21.28,582452,0
+ESPR.US,D,20210603,000000,21.19,22.03,20.9147,21.17,503051,0
+ESPR.US,D,20210604,000000,21.28,21.5,20.56,20.85,309043,0
+ESPR.US,D,20210607,000000,20.6,21.83,20.54,21.17,509692,0
+ESPR.US,D,20210608,000000,21.46,22.76,20.88,22.62,650613,0
+ESPR.US,D,20210609,000000,23.28,25.3,23.21,24.12,1126204,0
+ESPR.US,D,20210610,000000,24.05,25.5299,23.67,25.38,410965,0
+ESPR.US,D,20210611,000000,25.49,26.44,25.0101,26.37,527220,0
+ESPR.US,D,20210614,000000,26.48,26.77,25.49,25.74,605341,0
+ESPR.US,D,20210615,000000,25.54,25.54,24,24.8,353957,0
+ESPR.US,D,20210616,000000,24.89,25.518,24.09,24.88,260059,0
+ESPR.US,D,20210617,000000,25.02,25.22,24.53,24.79,177281,0
+ESPR.US,D,20210618,000000,24.56,24.83,23.93,24.72,517281,0
+ESPR.US,D,20210621,000000,24.83,24.83,23.94,24.27,361832,0
+ESPR.US,D,20210622,000000,24.2,24.32,23.31,23.42,430196,0
+ESPR.US,D,20210623,000000,23.31,23.5677,21.9,22.24,482363,0
+ESPR.US,D,20210624,000000,22.45,23.13,22.24,23.08,488038,0
+ESPR.US,D,20210625,000000,23.1,23.74,22.64,23.68,537400,0
+ESPR.US,D,20210628,000000,23.72,23.75,22.4205,22.52,340680,0
+ESPR.US,D,20210629,000000,22.33,22.47,21.1,21.13,497051,0
+ESPR.US,D,20210630,000000,21.05,21.4599,20.43,21.15,563376,0
+ESPR.US,D,20210701,000000,21.26,21.68,20.85,21.37,340686,0
+ESPR.US,D,20210702,000000,21.55,21.55,20.47,20.49,287414,0
+ESPR.US,D,20210706,000000,20.4,20.75,19.7,19.86,616601,0
+ESPR.US,D,20210707,000000,19.74,19.79,19,19.25,524244,0
+ESPR.US,D,20210708,000000,19.02,19.5901,18.77,19.04,467472,0
+ESPR.US,D,20210709,000000,19.27,19.46,18.57,19.27,673624,0
+ESPR.US,D,20210712,000000,19.26,19.37,18.72,18.79,537366,0
+ESPR.US,D,20210713,000000,18.8,18.89,18.25,18.32,1123189,0
+ESPR.US,D,20210714,000000,18.26,18.32,17.65,17.86,817576,0
+ESPR.US,D,20210715,000000,17.76,18.41,17.37,17.68,804535,0
+ESPR.US,D,20210716,000000,18.06,18.39,17.363,17.45,342156,0
+ESPR.US,D,20210719,000000,17.02,17.56,16.785,17.18,405777,0
+ESPR.US,D,20210720,000000,17.21,18.22,17.15,17.94,675110,0
+ESPR.US,D,20210721,000000,17.82,18.17,17.59,17.8,309406,0
+ESPR.US,D,20210722,000000,17.71,17.77,16.77,16.79,858980,0
+ESPR.US,D,20210723,000000,16.89,17,15.55,15.6,836528,0
+ESPR.US,D,20210726,000000,15.59,15.98,15.17,15.41,541703,0
+ESPR.US,D,20210727,000000,15.36,15.55,14.78,15.2,1016139,0
+ESPR.US,D,20210728,000000,15.14,15.99,15.14,15.58,605239,0
+ESPR.US,D,20210729,000000,15.63,15.99,15.155,15.19,606202,0
+ESPR.US,D,20210730,000000,15.22,15.5,14.95,15.39,871280,0
+ESPR.US,D,20210802,000000,15.41,15.61,14.76,14.99,1043019,0
+ESPR.US,D,20210803,000000,15.68,15.89,13.7438,14.27,1422574,0
+ESPR.US,D,20210804,000000,14.1,15.09,13.88,14,734283,0
+ESPR.US,D,20210805,000000,14.07,15.035,13.7,15,670328,0
+ESPR.US,D,20210806,000000,15,15.05,13.63,14.21,856017,0
+ESPR.US,D,20210809,000000,14.2425,14.68,13.92,14.03,488162,0
+ESPR.US,D,20210810,000000,14.15,14.15,13.69,14.03,500921,0
+ESPR.US,D,20210811,000000,14.08,14.7,14,14.08,438440,0
+ESPR.US,D,20210812,000000,14.08,14.56,13.81,14.52,566350,0
+ESPR.US,D,20210813,000000,14.37,14.78,13.84,13.91,533412,0
+ESPR.US,D,20210816,000000,13.89,14.35,13.82,13.87,463646,0
+ESPR.US,D,20210817,000000,13.84,14.4,13.6,14.26,414973,0
+ESPR.US,D,20210818,000000,14.27,14.42,13.55,13.58,426085,0
+ESPR.US,D,20210819,000000,13.5,13.98,13.01,13.14,623991,0
+ESPR.US,D,20210820,000000,13.29,13.579,12.9,13.17,468683,0
+ESPR.US,D,20210823,000000,13.42,14.28,13.3,13.81,512210,0
+ESPR.US,D,20210824,000000,13.82,14,13.41,13.6,267740,0
+ESPR.US,D,20210825,000000,13.61,13.84,13.2818,13.65,283537,0
+ESPR.US,D,20210826,000000,13.62,14.06,13.12,13.21,415775,0
+ESPR.US,D,20210827,000000,13.11,13.8,13.06,13.64,634778,0
+ESPR.US,D,20210830,000000,13.7,13.995,12.84,12.87,1127786,0
+ESPR.US,D,20210831,000000,12.8,13.325,12.64,13.02,475621,0
+ESPR.US,D,20210901,000000,13.16,13.33,12.885,13.17,446051,0
+ESPR.US,D,20210902,000000,13.19,13.3362,12.84,13.09,528412,0
+ESPR.US,D,20210903,000000,12.98,13.0999,12.52,12.55,681326,0
+ESPR.US,D,20210907,000000,12.77,12.77,11.86,11.97,1014996,0
+ESPR.US,D,20210908,000000,12,12.14,11.57,11.61,748438,0
+ESPR.US,D,20210909,000000,11.6,12.2399,11.48,12,833064,0
+ESPR.US,D,20210910,000000,12.185,12.185,11.535,11.81,1350771,0
+ESPR.US,D,20210913,000000,11.82,11.85,11.12,11.38,1339239,0
+ESPR.US,D,20210914,000000,11.35,12.14,10.985,11.59,1378187,0
+ESPR.US,D,20210915,000000,11.54,11.56,11.14,11.34,1130555,0
+ESPR.US,D,20210916,000000,11.39,12.1,11.09,12.09,946081,0
+ESPR.US,D,20210917,000000,12.15,12.78,12.1,12.49,3522075,0
+ESPR.US,D,20210920,000000,12.1,12.59,11.81,12.46,859824,0
+ESPR.US,D,20210921,000000,12.47,12.93,12.35,12.92,712328,0
+ESPR.US,D,20210922,000000,12.5,13.0205,11.76,11.88,1211634,0
+ESPR.US,D,20210923,000000,11.82,12.15,11.51,12.1,471262,0
+ESPR.US,D,20210924,000000,12.0334,12.27,11.56,11.58,529468,0
+ESPR.US,D,20210927,000000,11.71,12.4699,11.47,12.34,695940,0
+ESPR.US,D,20210928,000000,12.38,13.07,12.21,12.62,542881,0
+ESPR.US,D,20210929,000000,12.67,13.14,12.39,12.44,562287,0
+ESPR.US,D,20210930,000000,12.44,12.5,11.97,12.05,390498,0
+ESPR.US,D,20211001,000000,12,12.15,11.69,11.92,619800,0
+ESPR.US,D,20211004,000000,11.79,11.92,11.55,11.73,1018832,0
+ESPR.US,D,20211005,000000,11.72,11.91,10.53,10.54,1541401,0
+ESPR.US,D,20211006,000000,10.5388,10.59,10.08,10.17,770810,0
+ESPR.US,D,20211007,000000,10.13,10.59,9.99,10.15,727806,0
+ESPR.US,D,20211008,000000,10.08,10.4619,10,10.24,713873,0
+ESPR.US,D,20211011,000000,10.38,10.3899,10.05,10.14,343565,0
+ESPR.US,D,20211012,000000,10.19,10.59,10.1588,10.3,521386,0
+ESPR.US,D,20211013,000000,10.3,10.68,10.21,10.4,553483,0
+ESPR.US,D,20211014,000000,10.02,10.09,9.21,9.3,2685547,0
+ESPR.US,D,20211015,000000,9.34,9.49,9.1,9.14,834327,0
+ESPR.US,D,20211018,000000,8.89,9.055,8.37,8.86,2182636,0
+ESPR.US,D,20211019,000000,8.51,9.55,8.37,9.55,1764927,0
+ESPR.US,D,20211020,000000,9.44,9.575,9.15,9.44,765886,0
+ESPR.US,D,20211021,000000,9.4,9.525,8.95,8.97,690058,0
+ESPR.US,D,20211022,000000,8.9,9.01,8.65,8.79,586244,0
+ESPR.US,D,20211025,000000,8.49,8.56,7.74,7.79,2218165,0
+ESPR.US,D,20211026,000000,7.78,8.15,7.7301,7.96,1072585,0
+ESPR.US,D,20211027,000000,7.95,8.515,7.9,8.51,1532067,0
+ESPR.US,D,20211028,000000,8.51,8.85,8.22,8.85,1318410,0
+ESPR.US,D,20211029,000000,8.9,9.01,8.48,8.94,1405779,0
+ESPR.US,D,20211101,000000,8.95,10.22,8.74,10.11,2194170,0
+ESPR.US,D,20211102,000000,8.91,10.65,8.88,10.31,1527139,0
+ESPR.US,D,20211103,000000,10.16,10.83,10.12,10.65,1680769,0
+ESPR.US,D,20211104,000000,10.7,10.75,9.9304,10.54,1411997,0
+ESPR.US,D,20211105,000000,10.5,10.73,10.18,10.34,646337,0
+ESPR.US,D,20211108,000000,10.31,10.43,9.56,10.05,2210759,0
+ESPR.US,D,20211109,000000,9.9,10.2,9.71,9.84,1199083,0
+ESPR.US,D,20211110,000000,9.74,9.905,9.5,9.55,476439,0
+ESPR.US,D,20211111,000000,9.44,9.57,9.22,9.26,927430,0
+ESPR.US,D,20211112,000000,9.2,9.305,8.77,8.79,1326483,0
+ESPR.US,D,20211115,000000,8.87,8.975,8.5738,8.72,839361,0
+ESPR.US,D,20211116,000000,8.59,8.6557,8.34,8.51,557996,0
+ESPR.US,D,20211117,000000,8.55,8.55,7.84,7.87,896071,0
+ESPR.US,D,20211118,000000,7.82,7.845,7.23,7.66,1006117,0
+ESPR.US,D,20211119,000000,7.53,7.94,7.32,7.41,1159120,0
+ESPR.US,D,20211122,000000,7.48,7.515,6.97,7.12,1039027,0
+ESPR.US,D,20211123,000000,7.16,10.02,7.0167,10.02,5044861,0
+ESPR.US,D,20211124,000000,8.49,8.68,7.495,7.69,6994038,0
+ESPR.US,D,20211126,000000,7.7,7.83,7.21,7.78,1295418,0
+ESPR.US,D,20211129,000000,7.9,8.76,7.59,8.68,1133873,0
+ESPR.US,D,20211130,000000,8.47,9.05,8.1,8.73,2605401,0
+ESPR.US,D,20211201,000000,8.75,9.07,8.04,8.04,2517589,0
+ESPR.US,D,20211202,000000,7.87,9.13,7.87,8.97,2114547,0
+ESPR.US,D,20211203,000000,6.09,6.1,4.96,5.25,28744966,0
+ESPR.US,D,20211206,000000,5.19,5.65,5.1301,5.61,6068406,0
+ESPR.US,D,20211207,000000,5.72,5.72,5.39,5.56,4451616,0
+ESPR.US,D,20211208,000000,5.62,5.91,5.52,5.87,3186829,0
+ESPR.US,D,20211209,000000,5.74,5.74,5.28,5.3,4319775,0
+ESPR.US,D,20211210,000000,5.31,5.45,5.09,5.17,1872260,0
+ESPR.US,D,20211213,000000,5.17,5.43,4.88,5.06,2388328,0
+ESPR.US,D,20211214,000000,5.02,5.28,4.92,5.02,1873987,0
+ESPR.US,D,20211215,000000,5,5.35,4.85,5.35,2746252,0
+ESPR.US,D,20211216,000000,5.34,5.435,5.09,5.15,1345463,0
+ESPR.US,D,20211217,000000,5.18,5.365,5.12,5.19,2636410,0
+ESPR.US,D,20211220,000000,5.07,5.19,4.99,5.16,1256907,0
+ESPR.US,D,20211221,000000,5.2,5.29,5.05,5.13,1096489,0
+ESPR.US,D,20211222,000000,5.08,5.15,5,5.15,1261177,0
+ESPR.US,D,20211223,000000,5.15,5.41,5.09,5.38,1785790,0
+ESPR.US,D,20211227,000000,5.38,5.38,5,5.07,1672002,0
+ESPR.US,D,20211228,000000,5.06,5.38,4.85,4.92,1975211,0
+ESPR.US,D,20211229,000000,4.9,4.97,4.7,4.81,1552266,0
+ESPR.US,D,20211230,000000,4.79,5.14,4.79,4.96,1876001,0
+ESPR.US,D,20211231,000000,4.97,5.06,4.92,5,819922,0
+ESPR.US,D,20220103,000000,5.05,5.25,4.84,5.19,1148783,0
+ESPR.US,D,20220104,000000,5.16,5.28,4.91,4.97,986768,0
+ESPR.US,D,20220105,000000,4.95,5.05,4.71,4.76,1294785,0
+ESPR.US,D,20220106,000000,4.81,4.8869,4.32,4.37,2146957,0
+ESPR.US,D,20220107,000000,4.36,4.44,4.13,4.15,1414520,0
+ESPR.US,D,20220110,000000,4.2,4.2,3.9,4.03,1387495,0
+ESPR.US,D,20220111,000000,4.08,4.42,4.01,4.18,1681103,0
+ESPR.US,D,20220112,000000,4.21,4.23,3.96,3.99,1097680,0
+ESPR.US,D,20220113,000000,3.98,4.135,3.865,4.13,1087606,0
+ESPR.US,D,20220114,000000,3.95,4.02,3.71,3.93,1504217,0
+ESPR.US,D,20220118,000000,3.87,3.94,3.72,3.725,1109194,0
+ESPR.US,D,20220119,000000,3.72,3.81,3.61,3.73,1305073,0
+ESPR.US,D,20220120,000000,3.76,3.97,3.73,3.77,937930,0
+ESPR.US,D,20220121,000000,3.75,3.92,3.58,3.78,1482817,0
+ESPR.US,D,20220124,000000,3.72,4.01,3.59,4.01,1563893,0
+ESPR.US,D,20220125,000000,3.95,4.1,3.85,4.05,1536554,0
+ESPR.US,D,20220126,000000,4.1,4.3,3.9,3.92,1416006,0
+ESPR.US,D,20220127,000000,3.9,4.02,3.64,3.65,1319870,0
+ESPR.US,D,20220128,000000,3.68,4.08,3.68,4.07,968160,0
+ESPR.US,D,20220131,000000,4.1,4.37,4.05,4.29,1580850,0
+ESPR.US,D,20220201,000000,4.33,4.5,4.225,4.43,928324,0
+ESPR.US,D,20220202,000000,4.43,4.43,4.145,4.17,1046160,0
+ESPR.US,D,20220203,000000,4.1,4.22,3.8,3.8,1096355,0
+ESPR.US,D,20220204,000000,3.92,3.92,3.56,3.57,1336977,0
+ESPR.US,D,20220207,000000,3.55,3.58,3.415,3.42,1190257,0
+ESPR.US,D,20220208,000000,3.45,3.45,3.28,3.34,1481795,0
+ESPR.US,D,20220209,000000,3.38,3.75,3.34,3.71,1740933,0
+ESPR.US,D,20220210,000000,3.59,3.76,3.57,3.66,879407,0
+ESPR.US,D,20220211,000000,3.67,3.79,3.56,3.59,1012598,0
+ESPR.US,D,20220214,000000,3.59,3.7167,3.54,3.57,827226,0
+ESPR.US,D,20220215,000000,3.69,3.99,3.63,3.99,1253377,0
+ESPR.US,D,20220216,000000,3.9,3.98,3.735,3.98,1054519,0
+ESPR.US,D,20220217,000000,3.89,3.995,3.83,3.91,844002,0
+ESPR.US,D,20220218,000000,3.88,3.965,3.8,3.84,1110003,0
+ESPR.US,D,20220222,000000,4.28,4.43,3.85,4.36,2112120,0
+ESPR.US,D,20220223,000000,4.36,4.44,4.04,4.05,1074928,0
+ESPR.US,D,20220224,000000,3.83,4.25,3.82,4.2,1031808,0
+ESPR.US,D,20220225,000000,4.22,4.3,4.05,4.19,1027192,0
+ESPR.US,D,20220228,000000,4.19,4.25,4,4.09,1265396,0
+ESPR.US,D,20220301,000000,4.03,4.43,4.03,4.29,1417475,0
+ESPR.US,D,20220302,000000,4.31,4.5,4.165,4.43,924129,0
+ESPR.US,D,20220303,000000,4.43,4.45,4.16,4.19,889059,0
+ESPR.US,D,20220304,000000,4.16,4.3,4.06,4.24,769431,0
+ESPR.US,D,20220307,000000,4.21,4.21,3.81,4.12,1234491,0
+ESPR.US,D,20220308,000000,4.12,4.48,4.02,4.38,818795,0
+ESPR.US,D,20220309,000000,4.4,4.65,4.31,4.57,1467656,0
+ESPR.US,D,20220310,000000,4.68,4.87,4.48,4.73,1224831,0
+ESPR.US,D,20220311,000000,4.76,4.9,4.67,4.74,1068878,0
+ESPR.US,D,20220314,000000,4.78,5.015,4.62,4.74,1828265,0
+ESPR.US,D,20220315,000000,4.79,4.93,4.505,4.6,963391,0
+ESPR.US,D,20220316,000000,4.66,4.76,4.24,4.63,1352888,0
+ESPR.US,D,20220317,000000,4.62,5.1,4.52,5.1,1771002,0
+ESPR.US,D,20220318,000000,5.08,5.35,4.92,5.06,5300549,0
+ESPR.US,D,20220321,000000,4.99,5.61,4.86,5.53,1947324,0
+ESPR.US,D,20220322,000000,5.54,5.63,5.415,5.56,1177254,0
+ESPR.US,D,20220323,000000,5.5,5.66,5.2,5.23,1208811,0
+ESPR.US,D,20220324,000000,5.25,5.26,5.0384,5.1,815769,0
+ESPR.US,D,20220325,000000,5.11,5.16,4.815,4.9,689722,0
+ESPR.US,D,20220328,000000,4.88,4.999,4.62,4.74,647207,0
+ESPR.US,D,20220329,000000,4.75,5.0392,4.75,4.96,826652,0
+ESPR.US,D,20220330,000000,5,5.23,4.86,4.89,556681,0
+ESPR.US,D,20220331,000000,4.88,4.95,4.59,4.64,755411,0
+ESPR.US,D,20220401,000000,4.74,5,4.61,4.96,945597,0
+ESPR.US,D,20220404,000000,5,5.36,4.94,5.25,1419068,0
+ESPR.US,D,20220405,000000,5.25,5.4754,5.14,5.38,1463347,0
+ESPR.US,D,20220406,000000,5.27,5.69,5.2,5.66,978307,0
+ESPR.US,D,20220407,000000,5.66,5.73,5.46,5.62,860482,0
+ESPR.US,D,20220408,000000,5.59,5.76,5.37,5.6,1007300,0
+ESPR.US,D,20220411,000000,5.54,5.695,5.22,5.61,1207513,0
+ESPR.US,D,20220412,000000,5.65,5.8,5.515,5.57,1463517,0
+ESPR.US,D,20220413,000000,5.53,6,5.4795,5.98,1395237,0
+ESPR.US,D,20220414,000000,5.99,6.1,5.63,5.89,1546245,0
+ESPR.US,D,20220418,000000,5.79,5.79,5.02,5.03,2759784,0
+ESPR.US,D,20220419,000000,5,5.005,4.675,4.81,1155959,0
+ESPR.US,D,20220420,000000,4.83,4.9,4.635,4.77,976617,0
+ESPR.US,D,20220421,000000,4.8,5.105,4.68,4.77,986385,0
+ESPR.US,D,20220422,000000,4.7,4.82,4.59,4.78,766321,0
+ESPR.US,D,20220425,000000,4.78,5.22,4.705,5.2,1267140,0
+ESPR.US,D,20220426,000000,5.15,5.29,5.095,5.22,1134774,0
+ESPR.US,D,20220427,000000,5.21,5.59,5.115,5.46,1713405,0
+ESPR.US,D,20220428,000000,5.5,5.53,5.1,5.51,1606933,0
+ESPR.US,D,20220429,000000,5.5,5.74,5.48,5.68,1134252,0
+ESPR.US,D,20220502,000000,5.69,5.99,5.635,5.73,1130160,0
+ESPR.US,D,20220503,000000,5.8,6.56,5.69,6.53,2331085,0
+ESPR.US,D,20220504,000000,6.66,6.66,6.08,6.38,1731550,0
+ESPR.US,D,20220505,000000,6.56,7.045,6.08,6.12,5828514,0
+ESPR.US,D,20220506,000000,6.04,6.08,5.475,5.51,2033702,0
+ESPR.US,D,20220509,000000,5.41,5.52,5.19,5.33,1439671,0
+ESPR.US,D,20220510,000000,5.34,5.49,5.0222,5.13,1967309,0
+ESPR.US,D,20220511,000000,5.12,5.12,4.7848,4.83,1526973,0
+ESPR.US,D,20220512,000000,4.78,5.26,4.66,5.24,1395217,0
+ESPR.US,D,20220513,000000,5.32,5.81,5.17,5.78,1277868,0
+ESPR.US,D,20220516,000000,5.76,6.14,5.75,5.89,1496133,0
+ESPR.US,D,20220517,000000,5.97,6.56,5.83,6.52,1808309,0
+ESPR.US,D,20220518,000000,6.32,6.45,6.03,6.07,1477510,0
+ESPR.US,D,20220519,000000,5.98,6.29,5.97,6.18,874431,0
+ESPR.US,D,20220520,000000,6.26,6.52,6.01,6.31,807227,0
+ESPR.US,D,20220523,000000,6.35,6.49,6.15,6.18,745911,0
+ESPR.US,D,20220524,000000,6.03,6.09,5.75,5.79,892145,0
+ESPR.US,D,20220525,000000,5.78,5.79,5.46,5.63,818533,0
+ESPR.US,D,20220526,000000,5.69,5.69,5.48,5.51,717686,0
+ESPR.US,D,20220527,000000,5.51,5.85,5.38,5.8,563306,0
+ESPR.US,D,20220531,000000,5.84,5.97,5.61,5.7,608266,0
+ESPR.US,D,20220601,000000,5.72,5.735,5.28,5.42,879272,0
+ESPR.US,D,20220602,000000,5.43,5.705,5.36,5.62,631958,0
+ESPR.US,D,20220603,000000,5.45,5.83,5.45,5.83,741169,0
+ESPR.US,D,20220606,000000,5.915,6.13,5.82,5.83,701229,0
+ESPR.US,D,20220607,000000,5.78,6.2,5.78,6.2,597685,0
+ESPR.US,D,20220608,000000,6.23,6.56,6.06,6.1,1237247,0
+ESPR.US,D,20220609,000000,6.03,6.09,5.7,5.73,672598,0
+ESPR.US,D,20220610,000000,5.6,5.7,5.4,5.47,590853,0
+ESPR.US,D,20220613,000000,5.24,5.33,5.03,5.31,688350,0
+ESPR.US,D,20220614,000000,5.33,5.33,5.04,5.2,698251,0
+ESPR.US,D,20220615,000000,5.26,5.39,5.01,5.33,1205811,0
+ESPR.US,D,20220616,000000,5.18,5.28,4.9,4.92,975088,0
+ESPR.US,D,20220617,000000,4.91,5.64,4.84,5.6,1947098,0
+ESPR.US,D,20220621,000000,5.7,5.897,5.58,5.81,1017801,0
+ESPR.US,D,20220622,000000,5.66,5.99,5.55,5.65,729532,0
+ESPR.US,D,20220623,000000,5.67,6.305,5.67,6.29,1063929,0
+ESPR.US,D,20220624,000000,6.38,6.59,6.32,6.47,1218036,0
+ESPR.US,D,20220627,000000,6.52,6.63,6.39,6.55,689373,0
+ESPR.US,D,20220628,000000,6.46,6.685,6.08,6.27,648842,0
+ESPR.US,D,20220629,000000,6.25,6.7,6.19,6.67,765829,0
+ESPR.US,D,20220630,000000,6.55,6.61,6.175,6.36,755213,0
+ESPR.US,D,20220701,000000,6.3,6.47,6.12,6.45,610564,0
+ESPR.US,D,20220705,000000,6.37,7.025,6.24,6.99,1040438,0
+ESPR.US,D,20220706,000000,6.85,7.13,6.59,6.69,753023,0
+ESPR.US,D,20220707,000000,6.66,6.7799,6.4868,6.56,498487,0
+ESPR.US,D,20220708,000000,6.45,6.74,6.38,6.67,369554,0
+ESPR.US,D,20220711,000000,6.56,6.58,6.12,6.26,526785,0
+ESPR.US,D,20220712,000000,6.24,6.51,6.005,6.43,443501,0
+ESPR.US,D,20220713,000000,6.35,6.92,6.24,6.77,506131,0
+ESPR.US,D,20220714,000000,6.69,6.81,6.48,6.74,531106,0
+ESPR.US,D,20220715,000000,6.84,6.84,6.43,6.71,455636,0
+ESPR.US,D,20220718,000000,6.71,6.83,6.49,6.5,388050,0
+ESPR.US,D,20220719,000000,6.58,6.6,6.355,6.55,520501,0
+ESPR.US,D,20220720,000000,6.58,6.89,6.43,6.58,435916,0
+ESPR.US,D,20220721,000000,6.51,6.53,6.33,6.45,413025,0
+ESPR.US,D,20220722,000000,6.45,6.47,6.2,6.21,350673,0
+ESPR.US,D,20220725,000000,6.19,6.29,6.0999,6.26,411190,0
+ESPR.US,D,20220726,000000,6.23,6.35,5.93,6.1,523023,0
+ESPR.US,D,20220727,000000,6.15,6.18,5.96,6.13,390684,0
+ESPR.US,D,20220728,000000,6.15,6.17,5.85,6.03,347851,0
+ESPR.US,D,20220729,000000,6.09,6.09,5.7,5.77,862233,0
+ESPR.US,D,20220801,000000,5.75,5.79,5.285,5.45,2320998,0
+ESPR.US,D,20220802,000000,5.8,6.06,5.58,5.87,878296,0
+ESPR.US,D,20220803,000000,5.54,5.85,5.37,5.77,1074965,0
+ESPR.US,D,20220804,000000,5.79,6.03,5.79,5.92,818059,0
+ESPR.US,D,20220805,000000,5.82,6.11,5.7,6.1,1516820,0
+ESPR.US,D,20220808,000000,6.15,6.495,6.06,6.42,1390011,0
+ESPR.US,D,20220809,000000,6.47,6.61,6.29,6.43,614335,0
+ESPR.US,D,20220810,000000,6.54,6.54,6.26,6.41,679658,0
+ESPR.US,D,20220811,000000,6.41,6.64,6.4,6.64,795154,0
+ESPR.US,D,20220812,000000,6.7,6.88,6.62,6.7,698992,0
+ESPR.US,D,20220815,000000,6.71,6.72,6.49,6.67,515567,0
+ESPR.US,D,20220816,000000,6.6,6.885,6.58,6.85,852280,0
+ESPR.US,D,20220817,000000,6.78,7.09,6.695,7,1243457,0
+ESPR.US,D,20220818,000000,6.95,7.27,6.69,7.13,2532668,0
+ESPR.US,D,20220819,000000,7.04,7.49,7.01,7.39,1505498,0
+ESPR.US,D,20220822,000000,7.35,8,7.27,7.54,2528386,0
+ESPR.US,D,20220823,000000,7.6,8.4799,7.55,8.09,4420383,0
+ESPR.US,D,20220824,000000,8.05,8.37,7.98,8.13,2023773,0
+ESPR.US,D,20220825,000000,8.15,8.29,7.4912,8.13,1433068,0
+ESPR.US,D,20220826,000000,8.26,8.265,7.52,7.66,1586371,0
+ESPR.US,D,20220829,000000,7.54,7.85,7.46,7.5,703816,0
+ESPR.US,D,20220830,000000,7.52,7.585,7.29,7.39,619073,0
+ESPR.US,D,20220831,000000,7.4,7.62,7.29,7.46,740473,0
+ESPR.US,D,20220901,000000,7.56,7.94,7.4756,7.69,1902570,0
+ESPR.US,D,20220902,000000,7.75,7.95,7.63,7.86,655173,0
+ESPR.US,D,20220906,000000,7.94,7.94,7.4,7.52,819606,0
+ESPR.US,D,20220907,000000,7.41,7.9291,7.4,7.76,1156571,0
+ESPR.US,D,20220908,000000,7.76,7.785,7.3757,7.53,673945,0
+ESPR.US,D,20220909,000000,7.57,7.59,7.35,7.37,578180,0
+ESPR.US,D,20220912,000000,7.37,7.41,6.99,7.1,1247423,0
+ESPR.US,D,20220913,000000,6.96,7.15,6.94,7.05,1828671,0
+ESPR.US,D,20220914,000000,7.04,7.48,6.92,7.45,2063518,0
+ESPR.US,D,20220915,000000,7.42,7.5599,7.22,7.52,921416,0
+ESPR.US,D,20220916,000000,7.49,7.55,6.9,7.01,2102283,0
+ESPR.US,D,20220919,000000,6.88,7.49,6.84,7.45,968841,0
+ESPR.US,D,20220920,000000,7.43,7.625,7.15,7.26,1110299,0
+ESPR.US,D,20220921,000000,7.21,7.34,7,7.11,711315,0
+ESPR.US,D,20220922,000000,7.08,7.1,6.9212,6.96,565405,0
+ESPR.US,D,20220923,000000,6.84,6.91,6.574,6.7,626670,0
+ESPR.US,D,20220926,000000,6.71,6.92,6.675,6.8,511889,0
+ESPR.US,D,20220927,000000,6.89,7.11,6.77,7.03,725096,0
+ESPR.US,D,20220928,000000,7.07,7.38,7.0681,7.31,751816,0
+ESPR.US,D,20220929,000000,7.28,7.31,6.8,6.84,834212,0
+ESPR.US,D,20220930,000000,6.75,6.815,6.62,6.7,1705354,0
+ESPR.US,D,20221003,000000,6.82,6.9,6.48,6.55,606440,0
+ESPR.US,D,20221004,000000,6.57,7,6.5591,6.99,934721,0
+ESPR.US,D,20221005,000000,6.95,7.17,6.8,7.1,447889,0
+ESPR.US,D,20221006,000000,7.08,7.215,7,7.04,716722,0
+ESPR.US,D,20221007,000000,7.01,7.6685,6.925,7.42,1533584,0
+ESPR.US,D,20221010,000000,7.4,7.86,7.29,7.67,1415257,0
+ESPR.US,D,20221011,000000,7.67,8.385,7.44,8.17,2658654,0
+ESPR.US,D,20221012,000000,8.21,8.32,7.6378,7.93,906234,0
+ESPR.US,D,20221013,000000,7.73,8.13,7.73,8.05,857506,0
+ESPR.US,D,20221014,000000,8.1,8.22,7.49,7.6,827025,0
+ESPR.US,D,20221017,000000,7.54,7.86,7.38,7.65,970398,0
+ESPR.US,D,20221018,000000,7.68,8.11,7.68,7.97,922817,0
+ESPR.US,D,20221019,000000,7.97,8.08,7.88,7.98,1328626,0
+ESPR.US,D,20221020,000000,7.89,8.27,7.715,8.21,1527418,0
+ESPR.US,D,20221021,000000,8.3,8.32,7.66,7.76,1093943,0
+ESPR.US,D,20221024,000000,7.83,8.3,7.6,8.25,1339270,0
+ESPR.US,D,20221025,000000,8.25,8.5,7.83,7.93,1502414,0
+ESPR.US,D,20221026,000000,7.97,8.25,7.92,8.1,759223,0
+ESPR.US,D,20221027,000000,8.15,8.3495,7.84,7.91,763577,0
+ESPR.US,D,20221028,000000,7.91,8.04,7.68,7.99,736102,0
+ESPR.US,D,20221031,000000,7.98,8.26,7.91,8.13,736017,0
+ESPR.US,D,20221101,000000,7.97,8.85,7.79,8.28,2217034,0
+ESPR.US,D,20221102,000000,8.35,8.35,7.78,8.04,2210228,0
+ESPR.US,D,20221103,000000,8.09,8.725,7.86,8.47,2086143,0
+ESPR.US,D,20221104,000000,8.56,8.84,8.28,8.56,1547239,0
+ESPR.US,D,20221107,000000,8.56,8.65,8.27,8.31,1529051,0
+ESPR.US,D,20221108,000000,8.34,8.34,7.97,8.19,761428,0
+ESPR.US,D,20221109,000000,8.15,8.32,8.04,8.2,605945,0
+ESPR.US,D,20221110,000000,8.365,8.4,7.94,8.16,1048459,0
+ESPR.US,D,20221111,000000,8.16,8.245,7.82,7.96,795803,0
+ESPR.US,D,20221114,000000,7.91,7.97,7.42,7.44,938131,0
+ESPR.US,D,20221115,000000,7.43,7.51,7.14,7.3,1048833,0
+ESPR.US,D,20221116,000000,7.3,7.58,7.26,7.3,1463361,0
+ESPR.US,D,20221117,000000,7.27,7.32,7.03,7.05,829291,0
+ESPR.US,D,20221118,000000,7.08,7.48,6.93,7.21,1002206,0
+ESPR.US,D,20221121,000000,7.16,7.18,6.61,6.72,1639942,0
+ESPR.US,D,20221122,000000,6.69,7.1,6.52,6.99,1434602,0
+ESPR.US,D,20221123,000000,6.96,7.08,6.73,6.75,1092848,0
+ESPR.US,D,20221125,000000,6.73,6.88,6.6,6.86,523501,0
+ESPR.US,D,20221128,000000,6.87,7.02,6.555,6.59,846122,0
+ESPR.US,D,20221129,000000,6.6,6.715,6.5,6.54,1042222,0
+ESPR.US,D,20221130,000000,6.58,6.81,6.56,6.7,1746330,0
+ESPR.US,D,20221201,000000,6.7,7.14,6.66,6.94,1061043,0
+ESPR.US,D,20221202,000000,6.9,7.39,6.9,7.39,708120,0
+ESPR.US,D,20221205,000000,7.39,7.495,7.22,7.49,608640,0
+ESPR.US,D,20221206,000000,7.41,7.47,7.28,7.44,988074,0
+ESPR.US,D,20221207,000000,8.35,8.87,6.1301,6.33,23132171,0
+ESPR.US,D,20221208,000000,6.26,6.78,5.92,6.18,4787492,0
+ESPR.US,D,20221209,000000,6.07,6.14,5.04,5.09,7072660,0
+ESPR.US,D,20221212,000000,5.05,5.62,4.88,5.37,4631331,0
+ESPR.US,D,20221213,000000,5.46,5.695,5.15,5.6,2434615,0
+ESPR.US,D,20221214,000000,5.58,5.87,5.5069,5.82,2180270,0
+ESPR.US,D,20221215,000000,5.83,6.05,5.67,5.85,2813414,0
+ESPR.US,D,20221216,000000,5.95,6.23,5.75,6.14,3198205,0
+ESPR.US,D,20221219,000000,6.14,6.33,5.72,5.9,1917018,0
+ESPR.US,D,20221220,000000,5.8,6.29,5.73,6.24,1615915,0
+ESPR.US,D,20221221,000000,6.25,6.61,6.19,6.44,1675396,0
+ESPR.US,D,20221222,000000,6.44,6.75,6.23,6.36,1883051,0
+ESPR.US,D,20221223,000000,6.34,6.34,6.03,6.07,835391,0
+ESPR.US,D,20221227,000000,6.12,6.12,5.8,5.87,1062488,0
+ESPR.US,D,20221228,000000,5.86,5.9575,5.79,5.9,705420,0
+ESPR.US,D,20221229,000000,5.93,5.9989,5.78,5.86,748679,0
+ESPR.US,D,20221230,000000,5.89,6.32,5.775,6.23,2292221,0
+ESPR.US,D,20230103,000000,6.29,6.41,5.755,5.84,1114881,0
+ESPR.US,D,20230104,000000,5.84,6.13,5.75,6.02,1002312,0
+ESPR.US,D,20230105,000000,6.01,6.35,5.96,6.29,1486814,0
+ESPR.US,D,20230106,000000,6.3,6.45,6.185,6.3,983223,0
+ESPR.US,D,20230109,000000,6.27,7.145,6.27,6.99,2896011,0
+ESPR.US,D,20230110,000000,7,7.41,6.9727,7.26,2697304,0
+ESPR.US,D,20230111,000000,7.25,7.35,7.0001,7.3,1647185,0
+ESPR.US,D,20230112,000000,7.24,7.24,6.405,7.01,2981372,0
+ESPR.US,D,20230113,000000,6.96,7.22,6.89,7.17,1341537,0
+ESPR.US,D,20230117,000000,7.2,7.245,6.81,7,1075874,0
+ESPR.US,D,20230118,000000,6.99,7.06,6.76,6.81,1218011,0
+ESPR.US,D,20230119,000000,6.83,7.015,6.78,6.85,911090,0
+ESPR.US,D,20230120,000000,6.85,6.91,6.65,6.83,809425,0
+ESPR.US,D,20230123,000000,6.85,7.135,6.655,6.69,1053412,0
+ESPR.US,D,20230124,000000,6.69,7.04,6.6358,6.72,652497,0
+ESPR.US,D,20230125,000000,6.65,6.705,6.495,6.69,1208417,0
+ESPR.US,D,20230126,000000,6.77,6.9,6.555,6.65,988778,0
+ESPR.US,D,20230127,000000,6.66,6.885,6.575,6.68,955045,0
+ESPR.US,D,20230130,000000,6.67,6.69,6.425,6.5,894222,0
+ESPR.US,D,20230131,000000,6.5,6.63,6.35,6.36,1164684,0
+ESPR.US,D,20230201,000000,6.35,6.45,6.23,6.4,1994940,0
+ESPR.US,D,20230202,000000,6.45,6.45,5.87,5.92,3458483,0
+ESPR.US,D,20230203,000000,6.14,6.2693,5.84,5.9,2171342,0
+ESPR.US,D,20230206,000000,5.94,5.98,5.75,5.82,1368323,0
+ESPR.US,D,20230207,000000,5.84,6.12,5.72,6.05,1410397,0
+ESPR.US,D,20230208,000000,6.05,6.05,5.72,5.75,1186047,0
+ESPR.US,D,20230209,000000,5.82,5.82,5.655,5.69,779611,0
+ESPR.US,D,20230210,000000,5.67,5.8,5.61,5.62,806366,0
+ESPR.US,D,20230213,000000,5.57,5.655,5.51,5.61,1264805,0
+ESPR.US,D,20230214,000000,5.57,5.895,5.56,5.73,1876044,0
+ESPR.US,D,20230215,000000,5.71,5.75,5.57,5.58,1017811,0
+ESPR.US,D,20230216,000000,5.56,5.67,5.5,5.56,813433,0
+ESPR.US,D,20230217,000000,5.61,5.995,5.55,5.92,1647956,0
+ESPR.US,D,20230221,000000,5.9,6.005,5.545,5.59,3271610,0
+ESPR.US,D,20230222,000000,5.61,6.25,5.59,5.69,3210844,0
+ESPR.US,D,20230223,000000,5.69,6,5.61,5.83,2219418,0
+ESPR.US,D,20230224,000000,5.99,6.34,5.96,6.2,3458978,0
+ESPR.US,D,20230227,000000,6.26,6.37,6.09,6.16,1693050,0
+ESPR.US,D,20230228,000000,6.18,6.21,5.8,6.18,2836408,0
+ESPR.US,D,20230301,000000,6.18,6.25,5.9501,6,2233125,0
+ESPR.US,D,20230302,000000,5.98,6.44,5.905,6.36,3564693,0
+ESPR.US,D,20230303,000000,6.33,6.745,6.165,6.34,5296222,0
+ESPR.US,D,20230306,000000,5.31,5.56,4.8302,5.075,15343423,0
+ESPR.US,D,20230307,000000,5.12,5.385,4.88,4.905,4882638,0
+ESPR.US,D,20230308,000000,4.87,5.0899,4.77,5.01,4342274,0
+ESPR.US,D,20230309,000000,5.01,5.18,4.735,4.82,3406028,0
+ESPR.US,D,20230310,000000,4.81,4.84,4.44,4.57,2550661,0
+ESPR.US,D,20230313,000000,4.55,4.59,4.23,4.26,2002827,0
+ESPR.US,D,20230314,000000,4.35,4.37,3.985,4.02,2999119,0
+ESPR.US,D,20230315,000000,3.97,4.05,3.865,3.98,7710083,0
+ESPR.US,D,20230316,000000,1.49,2.16,1.26,1.82,55943088,0
+ESPR.US,D,20230317,000000,1.83,1.83,1.42,1.55,16460842,0
+ESPR.US,D,20230320,000000,1.5,1.63,1.46,1.54,8564621,0
+ESPR.US,D,20230321,000000,1.54,1.625,1.43,1.52,5218819,0
+ESPR.US,D,20230322,000000,1.53,1.53,1.44,1.46,3347140,0
+ESPR.US,D,20230323,000000,1.45,1.59,1.43,1.56,4999901,0
+ESPR.US,D,20230324,000000,1.54,1.74,1.52,1.6,8132846,0
+ESPR.US,D,20230327,000000,1.62,1.76,1.59,1.68,4370483,0
+ESPR.US,D,20230328,000000,1.755,1.845,1.73,1.76,4432836,0
+ESPR.US,D,20230329,000000,1.75,1.78,1.69,1.78,3126610,0
+ESPR.US,D,20230330,000000,1.78,1.8299,1.64,1.67,2375482,0
+ESPR.US,D,20230331,000000,1.65,1.73,1.56,1.59,2598982,0
+ESPR.US,D,20230403,000000,1.59,1.63,1.51,1.54,2621658,0
+ESPR.US,D,20230404,000000,1.55,1.57,1.31,1.37,4466005,0
+ESPR.US,D,20230405,000000,1.37,1.41,1.23,1.26,2866858,0
+ESPR.US,D,20230406,000000,1.36,1.41,1.27,1.36,3813649,0
+ESPR.US,D,20230410,000000,1.35,1.38,1.27,1.37,1914748,0
+ESPR.US,D,20230411,000000,1.35,1.37,1.23,1.24,2623606,0
+ESPR.US,D,20230412,000000,1.27,1.31,1.26,1.29,1684716,0
+ESPR.US,D,20230413,000000,1.29,1.38,1.26,1.35,1914155,0
+ESPR.US,D,20230414,000000,1.35,1.35,1.21,1.25,2765199,0
+ESPR.US,D,20230417,000000,1.26,1.38,1.24,1.37,2551225,0
+ESPR.US,D,20230418,000000,1.37,1.37,1.26,1.32,1688874,0
+ESPR.US,D,20230419,000000,1.33,1.35,1.27,1.31,1651208,0
+ESPR.US,D,20230420,000000,1.3,1.3399,1.24,1.28,1644554,0
+ESPR.US,D,20230421,000000,1.27,1.32,1.27,1.28,1434301,0
+ESPR.US,D,20230424,000000,1.3,1.3,1.18,1.22,1489668,0
+ESPR.US,D,20230425,000000,1.21,1.25,1.12,1.2,2929979,0
+ESPR.US,D,20230426,000000,1.22,1.23,1.12,1.21,2321929,0
+ESPR.US,D,20230427,000000,1.15,1.26,1.14,1.25,3087953,0
+ESPR.US,D,20230428,000000,1.26,1.42,1.21,1.32,3012224,0
+ESPR.US,D,20230501,000000,1.32,1.475,1.31,1.42,1237239,0
+ESPR.US,D,20230502,000000,1.42,1.42,1.285,1.32,1139420,0
+ESPR.US,D,20230503,000000,1.32,1.42,1.27,1.36,859756,0
+ESPR.US,D,20230504,000000,1.36,1.4399,1.34,1.41,1355159,0
+ESPR.US,D,20230505,000000,1.41,1.47,1.4,1.4,1590652,0
+ESPR.US,D,20230508,000000,1.44,1.44,1.325,1.35,1865788,0
+ESPR.US,D,20230509,000000,1.4,1.46,1.24,1.42,2405715,0
+ESPR.US,D,20230510,000000,1.44,1.56,1.38,1.46,2646429,0
+ESPR.US,D,20230511,000000,1.48,1.6,1.43,1.49,2558256,0
+ESPR.US,D,20230512,000000,1.51,1.6,1.46,1.54,1426339,0
+ESPR.US,D,20230515,000000,1.56,1.84,1.56,1.7,4382091,0
+ESPR.US,D,20230516,000000,1.74,1.795,1.625,1.7,2594325,0
+ESPR.US,D,20230517,000000,1.71,1.78,1.53,1.76,1706894,0
+ESPR.US,D,20230518,000000,1.75,1.8,1.64,1.705,1543403,0
+ESPR.US,D,20230519,000000,1.73,1.81,1.63,1.64,1290855,0
+ESPR.US,D,20230522,000000,1.65,1.7392,1.625,1.66,1643255,0
+ESPR.US,D,20230523,000000,1.63,1.68,1.59,1.63,1453644,0
+ESPR.US,D,20230524,000000,1.63,1.63,1.5,1.58,1727723,0
+ESPR.US,D,20230525,000000,1.55,1.55,1.4601,1.49,1688752,0
+ESPR.US,D,20230526,000000,1.48,1.51,1.42,1.46,1259578,0
+ESPR.US,D,20230530,000000,1.5,1.5,1.38,1.4,1389462,0
+ESPR.US,D,20230531,000000,1.39,1.47,1.33,1.36,3083041,0
+ESPR.US,D,20230601,000000,1.32,1.43,1.31,1.33,2922014,0
+ESPR.US,D,20230602,000000,1.35,1.36,1.275,1.36,2230447,0
+ESPR.US,D,20230605,000000,1.36,1.39,1.33,1.35,891113,0
+ESPR.US,D,20230606,000000,1.35,1.445,1.325,1.37,1997709,0
+ESPR.US,D,20230607,000000,1.38,1.39,1.33,1.36,1750895,0
+ESPR.US,D,20230608,000000,1.36,1.38,1.31,1.35,1843019,0
+ESPR.US,D,20230609,000000,1.35,1.35,1.27,1.3,1565601,0
+ESPR.US,D,20230612,000000,1.32,1.32,1.23,1.23,1020614,0
+ESPR.US,D,20230613,000000,1.25,1.305,1.24,1.27,1683976,0
+ESPR.US,D,20230614,000000,1.27,1.34,1.195,1.23,1735666,0
+ESPR.US,D,20230615,000000,1.39,1.465,1.3,1.37,15599613,0
+ESPR.US,D,20230616,000000,1.39,1.505,1.34,1.42,5991915,0
+ESPR.US,D,20230620,000000,1.44,1.6,1.37,1.53,4181677,0
+ESPR.US,D,20230621,000000,1.5,1.54,1.36,1.415,2660299,0
+ESPR.US,D,20230622,000000,1.4,1.47,1.35,1.45,2038668,0
+ESPR.US,D,20230623,000000,1.4,1.41,1.305,1.33,10363772,0
+ESPR.US,D,20230626,000000,1.4404,1.4599,1.33,1.36,3204135,0
+ESPR.US,D,20230627,000000,1.38,1.44,1.34,1.38,2338214,0
+ESPR.US,D,20230628,000000,1.41,1.46,1.36,1.38,2018404,0
+ESPR.US,D,20230629,000000,1.38,1.395,1.29,1.34,1855049,0
+ESPR.US,D,20230630,000000,1.35,1.4007,1.31,1.39,1508938,0
+ESPR.US,D,20230703,000000,1.39,1.46,1.37,1.42,1196660,0
+ESPR.US,D,20230705,000000,1.43,1.56,1.415,1.56,3603451,0
+ESPR.US,D,20230706,000000,1.5,1.52,1.43,1.46,2461994,0
+ESPR.US,D,20230707,000000,1.5,1.52,1.44,1.51,1832317,0
+ESPR.US,D,20230710,000000,1.54,1.62,1.48,1.61,1726502,0
+ESPR.US,D,20230711,000000,1.63,1.7,1.58,1.61,1676196,0
+ESPR.US,D,20230712,000000,1.62,1.68,1.5794,1.66,1621601,0
+ESPR.US,D,20230713,000000,1.62,1.67,1.485,1.51,2922245,0
+ESPR.US,D,20230714,000000,1.52,1.52,1.43,1.44,1352870,0
+ESPR.US,D,20230717,000000,1.44,1.515,1.41,1.49,1378145,0
+ESPR.US,D,20230718,000000,1.52,1.66,1.5,1.57,3424777,0
+ESPR.US,D,20230719,000000,1.57,1.61,1.54,1.54,2025180,0
+ESPR.US,D,20230720,000000,1.56,1.61,1.5,1.5,1756344,0
+ESPR.US,D,20230721,000000,1.5,1.58,1.46,1.53,2037792,0
+ESPR.US,D,20230724,000000,1.555,1.57,1.44,1.47,2392501,0
+ESPR.US,D,20230725,000000,1.48,1.5,1.41,1.44,1504366,0
+ESPR.US,D,20230726,000000,1.42,1.46,1.4,1.42,1108261,0
+ESPR.US,D,20230727,000000,1.42,1.4595,1.355,1.39,1350185,0
+ESPR.US,D,20230728,000000,1.42,1.545,1.4,1.53,1795647,0
+ESPR.US,D,20230731,000000,1.55,1.64,1.515,1.57,2553727,0
+ESPR.US,D,20230801,000000,1.69,1.87,1.56,1.69,8918292,0
+ESPR.US,D,20230802,000000,1.63,1.99,1.63,1.79,7129194,0
+ESPR.US,D,20230803,000000,1.77,1.79,1.625,1.64,3970721,0
+ESPR.US,D,20230804,000000,1.65,1.7152,1.62,1.63,2827404,0
+ESPR.US,D,20230807,000000,1.7,1.7,1.54,1.59,2423859,0
+ESPR.US,D,20230808,000000,1.6,1.75,1.5747,1.62,4554919,0
+ESPR.US,D,20230809,000000,1.63,1.68,1.51,1.59,4028993,0
+ESPR.US,D,20230810,000000,1.59,1.7394,1.58,1.68,3894595,0
+ESPR.US,D,20230811,000000,1.66,1.74,1.64,1.73,1092494,0
+ESPR.US,D,20230814,000000,1.74,1.74,1.64,1.66,1277551,0
+ESPR.US,D,20230815,000000,1.65,1.69,1.605,1.64,1002793,0
+ESPR.US,D,20230816,000000,1.62,1.67,1.49,1.53,2906488,0
+ESPR.US,D,20230817,000000,1.54,1.5478,1.38,1.44,2948933,0
+ESPR.US,D,20230818,000000,1.41,1.515,1.4,1.45,2396470,0
+ESPR.US,D,20230821,000000,1.47,1.52,1.38,1.48,2549200,0
+ESPR.US,D,20230822,000000,1.47,1.51,1.41,1.43,2517448,0
+ESPR.US,D,20230823,000000,1.43,1.47,1.295,1.39,4671423,0
+ESPR.US,D,20230824,000000,1.39,1.43,1.32,1.41,1800056,0
+ESPR.US,D,20230825,000000,1.44,1.4799,1.36,1.38,3002823,0
+ESPR.US,D,20230828,000000,1.47,1.64,1.43,1.58,6802203,0
+ESPR.US,D,20230829,000000,1.6,1.82,1.565,1.63,7197608,0
+ESPR.US,D,20230830,000000,1.64,1.77,1.58,1.6,5541344,0
+ESPR.US,D,20230831,000000,1.63,1.68,1.54,1.6,4144143,0
+ESPR.US,D,20230901,000000,1.6,1.66,1.54,1.56,2912542,0
+ESPR.US,D,20230905,000000,1.57,1.63,1.43,1.47,4342075,0
+ESPR.US,D,20230906,000000,1.49,1.49,1.41,1.44,2939310,0
+ESPR.US,D,20230907,000000,1.47,1.5,1.37,1.39,3085312,0
+ESPR.US,D,20230908,000000,1.38,1.41,1.32,1.39,2386170,0
+ESPR.US,D,20230911,000000,1.39,1.4081,1.32,1.33,2457201,0
+ESPR.US,D,20230912,000000,1.35,1.39,1.32,1.34,3389895,0
+ESPR.US,D,20230913,000000,1.35,1.389,1.28,1.29,4184114,0
+ESPR.US,D,20230914,000000,1.34,1.47,1.29,1.38,4735653,0
+ESPR.US,D,20230915,000000,1.38,1.435,1.37,1.42,3765574,0
+ESPR.US,D,20230918,000000,1.42,1.4499,1.29,1.29,4695011,0
+ESPR.US,D,20230919,000000,1.3,1.32,1.24,1.24,3284255,0
+ESPR.US,D,20230920,000000,1.25,1.37,1.149,1.15,14214889,0
+ESPR.US,D,20230921,000000,1.19,1.21,1.02,1.09,9184616,0
+ESPR.US,D,20230922,000000,1.08,1.0999,0.85,0.9902,9812499,0
+ESPR.US,D,20230925,000000,0.9557,1.02,0.92,0.9925,3758568,0
+ESPR.US,D,20230926,000000,1.04,1.07,0.982,1.05,3282268,0
+ESPR.US,D,20230927,000000,1.1,1.11,0.9698,0.9859,4451978,0
+ESPR.US,D,20230928,000000,0.98,1,0.9112,0.958,3997174,0
+ESPR.US,D,20230929,000000,0.972,1.01,0.958,0.98,1950422,0
+ESPR.US,D,20231002,000000,1,1.03,0.9501,0.97,3275461,0
+ESPR.US,D,20231003,000000,0.9649,0.9898,0.9006,0.9672,4874764,0
+ESPR.US,D,20231004,000000,0.9378,0.9919,0.8661,0.9067,5818988,0
+ESPR.US,D,20231005,000000,0.9989,1.01,0.9125,0.9605,2461795,0
+ESPR.US,D,20231006,000000,0.9455,1.08,0.941601,0.99,3173031,0
+ESPR.US,D,20231009,000000,0.98,1.01,0.8501,0.87,3757929,0
+ESPR.US,D,20231010,000000,0.8881,0.9295,0.8351,0.919,2788248,0
+ESPR.US,D,20231011,000000,0.913,0.9349,0.8046,0.81,2806530,0
+ESPR.US,D,20231012,000000,0.8178,0.8498,0.7,0.7847,4430857,0
+ESPR.US,D,20231013,000000,0.8003,0.8549,0.7857,0.83,3899827,0
+ESPR.US,D,20231016,000000,0.862,0.89,0.8225,0.836,4204107,0
+ESPR.US,D,20231017,000000,0.85,0.9799,0.85,0.9421,4816423,0
+ESPR.US,D,20231018,000000,0.9599,0.9761,0.82,0.892,5414939,0
+ESPR.US,D,20231019,000000,0.927,0.9428,0.7902,0.802,5276769,0
+ESPR.US,D,20231020,000000,0.801,0.8676,0.7751,0.821,1780882,0
+ESPR.US,D,20231023,000000,0.82,0.8466,0.7827,0.7954,2344645,0
+ESPR.US,D,20231024,000000,0.7955,0.8479,0.7955,0.8144,2671505,0
+ESPR.US,D,20231025,000000,0.814,0.823999,0.7271,0.7626,2485175,0
+ESPR.US,D,20231026,000000,0.78,0.792,0.706,0.7304,4040797,0
+ESPR.US,D,20231027,000000,0.7499,0.789899,0.7391,0.7746,2728918,0
+ESPR.US,D,20231030,000000,0.779,0.8295,0.7701,0.8263,2960118,0
+ESPR.US,D,20231031,000000,0.8378,0.8557,0.7946,0.8288,3126406,0
+ESPR.US,D,20231101,000000,0.8288,0.859,0.8101,0.859,1507385,0
+ESPR.US,D,20231102,000000,0.8617,0.9058,0.85,0.884,2462311,0
+ESPR.US,D,20231103,000000,0.9208,1.06,0.909,1.03,3128942,0
+ESPR.US,D,20231106,000000,1.06,1.1,0.9164,0.956,3257992,0
+ESPR.US,D,20231107,000000,1.06,1.1,1.0101,1.03,2978830,0
+ESPR.US,D,20231108,000000,1.05,1.0698,0.9251,0.9909,4463082,0
+ESPR.US,D,20231109,000000,1,1.03,0.8815,0.884,3233726,0
+ESPR.US,D,20231110,000000,0.91,0.94,0.865,0.9052,3053131,0
+ESPR.US,D,20231113,000000,0.9,0.948,0.871,0.9455,1834536,0
+ESPR.US,D,20231114,000000,0.97,1.11,0.9607,1.09,3103904,0
+ESPR.US,D,20231115,000000,1.12,1.34,1.12,1.15,7271888,0
+ESPR.US,D,20231116,000000,1.13,1.14,1.04,1.11,3282541,0
+ESPR.US,D,20231117,000000,1.11,1.22,1.08,1.19,3071003,0
+ESPR.US,D,20231120,000000,1.2,1.3,1.15,1.22,3472576,0
+ESPR.US,D,20231121,000000,1.23,1.26,1.15,1.19,2541785,0
+ESPR.US,D,20231122,000000,1.21,1.265,1.17,1.21,2965165,0
+ESPR.US,D,20231124,000000,1.24,1.33,1.225,1.25,2382265,0
+ESPR.US,D,20231127,000000,1.25,1.27,1.2,1.23,2099943,0
+ESPR.US,D,20231128,000000,1.26,1.26,1.1601,1.22,3347863,0
+ESPR.US,D,20231129,000000,1.22,1.29,1.19,1.27,4014826,0
+ESPR.US,D,20231130,000000,1.27,1.45,1.27,1.33,5319893,0
+ESPR.US,D,20231201,000000,1.38,1.465,1.27,1.44,5705250,0
+ESPR.US,D,20231204,000000,1.44,1.61,1.44,1.54,5832710,0
+ESPR.US,D,20231205,000000,1.55,1.6,1.5399,1.56,2156334,0
+ESPR.US,D,20231206,000000,1.53,1.59,1.485,1.5,2636742,0
+ESPR.US,D,20231207,000000,1.51,1.6,1.5,1.58,2160449,0
+ESPR.US,D,20231208,000000,1.57,1.595,1.48,1.49,2888452,0
+ESPR.US,D,20231211,000000,1.48,1.48,1.345,1.41,2996737,0
+ESPR.US,D,20231212,000000,1.39,1.5,1.37,1.47,1740922,0
+ESPR.US,D,20231213,000000,1.48,1.53,1.38,1.51,3302002,0
+ESPR.US,D,20231214,000000,1.85,1.96,1.71,1.73,28059103,0
+ESPR.US,D,20231215,000000,1.77,1.96,1.72,1.82,8353764,0
+ESPR.US,D,20231218,000000,1.88,2.17,1.855,2.11,8576562,0
+ESPR.US,D,20231219,000000,2.17,2.38,2.1601,2.34,8281670,0
+ESPR.US,D,20231220,000000,2.4,2.4888,2.205,2.27,10797618,0
+ESPR.US,D,20231221,000000,2.39,2.53,2.305,2.33,7469739,0
+ESPR.US,D,20231222,000000,2.31,2.44,2.25,2.36,3699990,0
+ESPR.US,D,20231226,000000,2.37,2.6352,2.34,2.58,4990070,0
+ESPR.US,D,20231227,000000,2.63,2.94,2.62,2.83,5983195,0
+ESPR.US,D,20231228,000000,2.89,3.28,2.85,3.08,8242463,0
+ESPR.US,D,20231229,000000,3.15,3.27,2.64,2.99,6066584,0
+ESPR.US,D,20240102,000000,2.92,3.08,2.87,2.92,3235092,0
+ESPR.US,D,20240103,000000,2.44,2.47,2.12,2.3,17544754,0
+ESPR.US,D,20240104,000000,2.32,2.5,2.27,2.305,4868081,0
+ESPR.US,D,20240105,000000,2.3,2.63,2.19,2.55,5997783,0
+ESPR.US,D,20240108,000000,2.55,2.85,2.47,2.8,7080083,0
+ESPR.US,D,20240109,000000,2.78,2.85,2.69,2.79,4046694,0
+ESPR.US,D,20240110,000000,2.83,2.915,2.69,2.75,3852502,0
+ESPR.US,D,20240111,000000,2.875,3.2,2.83,3,15058534,0
+ESPR.US,D,20240112,000000,3.1,3.335,3,3.02,8088945,0
+ESPR.US,D,20240116,000000,3.06,3.19,2.78,2.81,5410523,0
+ESPR.US,D,20240117,000000,2.7,2.72,2.4717,2.57,7647699,0
+ESPR.US,D,20240118,000000,2.61,2.66,2.11,2.15,12612556,0
+ESPR.US,D,20240119,000000,1.67,2.065,1.65,2.02,23406126,0
+ESPR.US,D,20240122,000000,2.07,2.29,1.98,2.15,9012602,0
+ESPR.US,D,20240123,000000,2.13,2.175,2,2.13,4893430,0
+ESPR.US,D,20240124,000000,2.19,2.19,1.99,2.03,7299861,0
+ESPR.US,D,20240125,000000,2.05,2.17,2.04,2.08,4499836,0
+ESPR.US,D,20240126,000000,2.1,2.18,2.05,2.13,5036094,0
+ESPR.US,D,20240129,000000,2.14,2.19,2.06,2.17,4109366,0
+ESPR.US,D,20240130,000000,2.19,2.19,1.97,2.02,6662185,0
+ESPR.US,D,20240131,000000,2.04,2.31,1.99,2.14,6703166,0
+ESPR.US,D,20240201,000000,2.16,2.2,1.985,2.07,4914274,0
+ESPR.US,D,20240202,000000,2.09,2.21,2.025,2.19,4713896,0
+ESPR.US,D,20240205,000000,2.195,2.41,2.1463,2.38,6803372,0
+ESPR.US,D,20240206,000000,2.39,2.6674,2.365,2.58,6338669,0
+ESPR.US,D,20240207,000000,2.64,2.74,2.535,2.63,4666366,0
+ESPR.US,D,20240208,000000,2.71,2.75,2.55,2.58,3995775,0
+ESPR.US,D,20240209,000000,2.59,2.75,2.56,2.58,3837026,0
+ESPR.US,D,20240212,000000,2.65,2.75,2.56,2.6,3537054,0
+ESPR.US,D,20240213,000000,2.55,2.595,2.41,2.54,4432129,0
+ESPR.US,D,20240214,000000,2.57,2.675,2.495,2.61,2812151,0
+ESPR.US,D,20240215,000000,2.68,2.68,2.53,2.66,2999275,0
+ESPR.US,D,20240216,000000,2.66,2.79,2.62,2.69,4779154,0
+ESPR.US,D,20240220,000000,2.722,3.03,2.64,2.68,5231258,0
+ESPR.US,D,20240221,000000,2.67,2.686,2.52,2.61,4629015,0
+ESPR.US,D,20240222,000000,2.65,2.705,2.605,2.63,2513174,0
+ESPR.US,D,20240223,000000,2.63,2.68,2.5,2.61,3509572,0
+ESPR.US,D,20240226,000000,2.66,2.78,2.605,2.63,4978934,0
+ESPR.US,D,20240227,000000,2.64,2.995,2.39,2.9,9893460,0
+ESPR.US,D,20240228,000000,2.92,3.03,2.5,2.57,6867409,0
+ESPR.US,D,20240229,000000,2.62,2.74,2.49,2.51,3273097,0
+ESPR.US,D,20240301,000000,2.52,2.56,2.45,2.55,2976600,0
+ESPR.US,D,20240304,000000,2.6,2.61,2.36,2.44,3227928,0
+ESPR.US,D,20240305,000000,2.34,2.5275,2.33,2.4,2828320,0
+ESPR.US,D,20240306,000000,2.41,2.52,2.37,2.46,2118925,0
+ESPR.US,D,20240307,000000,2.4,2.44,2.18,2.28,4747652,0
+ESPR.US,D,20240308,000000,2.3,2.3,2.18,2.19,3187836,0
+ESPR.US,D,20240311,000000,2.18,2.2,2.1,2.12,2867240,0
+ESPR.US,D,20240312,000000,2.12,2.15,2.04,2.05,2434021,0
+ESPR.US,D,20240313,000000,2.05,2.205,2.035,2.19,1814326,0
+ESPR.US,D,20240314,000000,2.2,2.245,2.01,2.05,5623306,0
+ESPR.US,D,20240315,000000,2,2.15,1.92,2.07,10748565,0
+ESPR.US,D,20240318,000000,2.13,2.13,1.995,2.05,4247464,0
+ESPR.US,D,20240319,000000,2.01,2.21,2.01,2.08,3951134,0
+ESPR.US,D,20240320,000000,2.08,2.21,2.02,2.19,2606962,0
+ESPR.US,D,20240321,000000,2.24,2.24,2.055,2.11,4541532,0
+ESPR.US,D,20240322,000000,2.11,2.4,2.1,2.29,9680471,0
+ESPR.US,D,20240325,000000,2.73,2.76,2.31,2.62,27464569,0
+ESPR.US,D,20240326,000000,2.6,2.96,2.55,2.7,14758365,0
+ESPR.US,D,20240327,000000,2.78,2.8,2.52,2.62,11966801,0
+ESPR.US,D,20240328,000000,2.64,2.8,2.54,2.68,8248101,0
+ESPR.US,D,20240401,000000,2.7,2.875,2.63,2.79,7383782,0
+ESPR.US,D,20240402,000000,2.8,3.005,2.6901,2.88,6300600,0
+ESPR.US,D,20240403,000000,2.95,3.33,2.9,3.12,21221554,0
+ESPR.US,D,20240404,000000,3.3,3.4,3.03,3.11,11292184,0
+ESPR.US,D,20240405,000000,3.17,3.4,3.02,3.24,10476433,0
+ESPR.US,D,20240408,000000,3.4,3.4,2.9,3.03,7892923,0
+ESPR.US,D,20240409,000000,3,3.17,2.76,2.79,5751621,0
+ESPR.US,D,20240410,000000,2.72,2.746,2.45,2.52,8987512,0
+ESPR.US,D,20240411,000000,2.47,2.54,2.25,2.31,8814982,0
+ESPR.US,D,20240412,000000,2.33,2.42,2.04,2.14,7547063,0
+ESPR.US,D,20240415,000000,2.12,2.13,1.93,1.935,6822648,0
+ESPR.US,D,20240416,000000,1.91,1.9899,1.835,1.91,6181222,0
+ESPR.US,D,20240417,000000,1.91,1.96,1.81,1.84,3718668,0
+ESPR.US,D,20240418,000000,1.86,2.03,1.81,1.87,6038838,0
+ESPR.US,D,20240419,000000,1.78,1.965,1.71,1.945,7340810,0
+ESPR.US,D,20240422,000000,1.97,1.97,1.84,1.91,4791912,0
+ESPR.US,D,20240423,000000,1.93,2.13,1.92,2.09,4946560,0
+ESPR.US,D,20240424,000000,2.11,2.16,2.06,2.13,5684029,0
+ESPR.US,D,20240425,000000,2.1,2.1,1.95,1.99,5147052,0
+ESPR.US,D,20240426,000000,2.01,2.01,1.88,1.9,4198930,0
+ESPR.US,D,20240429,000000,1.93,2.02,1.88,1.99,3864910,0
+ESPR.US,D,20240430,000000,1.96,2.035,1.94,1.97,2335626,0
+ESPR.US,D,20240501,000000,1.99,2.12,1.94,2.04,3150248,0
+ESPR.US,D,20240502,000000,2.12,2.12,2.03,2.06,2961932,0
+ESPR.US,D,20240503,000000,2.12,2.21,2.035,2.08,5530903,0
+ESPR.US,D,20240506,000000,2.16,2.18,2.04,2.12,6816851,0
+ESPR.US,D,20240507,000000,2.38,2.5254,2.13,2.37,45902476,0
+ESPR.US,D,20240508,000000,2.27,2.3,2.01,2.04,13971539,0
+ESPR.US,D,20240509,000000,2.07,2.185,2.06,2.09,7469605,0
+ESPR.US,D,20240510,000000,2.13,2.215,2.07,2.19,9425974,0
+ESPR.US,D,20240513,000000,2.18,2.32,2.17,2.23,4425062,0
+ESPR.US,D,20240514,000000,2.27,2.3,2.135,2.18,4616605,0
+ESPR.US,D,20240515,000000,2.2,2.315,2.14,2.3,6982026,0
+ESPR.US,D,20240516,000000,2.31,2.6,2.275,2.59,10926980,0
+ESPR.US,D,20240517,000000,2.6,2.6,2.33,2.36,8202669,0
+ESPR.US,D,20240520,000000,2.39,2.56,2.37,2.48,5870958,0
+ESPR.US,D,20240521,000000,2.48,2.4867,2.375,2.41,6824940,0
+ESPR.US,D,20240522,000000,2.44,2.63,2.37,2.38,8192170,0
+ESPR.US,D,20240523,000000,2.38,2.4,2.18,2.25,6773221,0
+ESPR.US,D,20240524,000000,2.25,2.265,2.1125,2.13,4994789,0
+ESPR.US,D,20240528,000000,2.16,2.3,2.06,2.1,4533468,0
+ESPR.US,D,20240529,000000,2.07,2.17,2.025,2.17,5058793,0
+ESPR.US,D,20240530,000000,2.18,2.305,2.18,2.29,7315179,0
+ESPR.US,D,20240531,000000,2.29,2.375,2.14,2.16,5947710,0
+ESPR.US,D,20240603,000000,2.21,2.28,2.1601,2.24,6865518,0
+ESPR.US,D,20240604,000000,2.22,2.275,2.13,2.25,6518257,0
+ESPR.US,D,20240605,000000,2.25,2.33,2.22,2.33,4149875,0
+ESPR.US,D,20240606,000000,2.38,2.575,2.36,2.47,10540099,0
+ESPR.US,D,20240607,000000,2.42,2.85,2.41,2.8,14283260,0
+ESPR.US,D,20240610,000000,2.79,3.12,2.77,2.91,14900440,0
+ESPR.US,D,20240611,000000,2.91,2.99,2.8631,2.9,6080400,0
+ESPR.US,D,20240612,000000,2.99,3.11,2.85,2.89,7283008,0
+ESPR.US,D,20240613,000000,2.9,2.915,2.68,2.91,9122486,0
+ESPR.US,D,20240614,000000,2.88,2.995,2.77,2.99,7959420,0
+ESPR.US,D,20240617,000000,3.01,3.01,2.83,2.87,4624344,0
+ESPR.US,D,20240618,000000,2.9,2.93,2.71,2.72,4484812,0
+ESPR.US,D,20240620,000000,2.58,2.64,2.24,2.29,18318739,0
+ESPR.US,D,20240621,000000,2.32,2.34,2.18,2.21,8719612,0
+ESPR.US,D,20240624,000000,2.2,2.29,2.16,2.18,4450911,0
+ESPR.US,D,20240625,000000,2.18,2.26,2.09,2.09,4192454,0
+ESPR.US,D,20240626,000000,2.09,2.19,2.06,2.18,5536494,0
+ESPR.US,D,20240627,000000,2.16,2.35,2.16,2.31,5773183,0
+ESPR.US,D,20240628,000000,2.49,2.65,2.05,2.22,61408848,0
+ESPR.US,D,20240701,000000,2.23,2.5,2.22,2.34,10041534,0
+ESPR.US,D,20240702,000000,2.3,2.475,2.24,2.34,9869467,0
+ESPR.US,D,20240703,000000,2.34,2.405,2.32,2.36,3880835,0
+ESPR.US,D,20240705,000000,2.38,2.47,2.27,2.45,8760040,0
+ESPR.US,D,20240708,000000,2.46,2.505,2.35,2.4,10064508,0
+ESPR.US,D,20240709,000000,2.4,2.6399,2.38,2.47,9347171,0
+ESPR.US,D,20240710,000000,2.5,2.5088,2.295,2.36,5679401,0
+ESPR.US,D,20240711,000000,2.36,2.51,2.33,2.49,4431629,0
+ESPR.US,D,20240712,000000,2.49,2.56,2.445,2.51,6086999,0
+ESPR.US,D,20240715,000000,2.48,2.51,2.4,2.5,4929798,0
+ESPR.US,D,20240716,000000,2.51,2.77,2.48,2.73,9030918,0
+ESPR.US,D,20240717,000000,2.64,2.735,2.57,2.62,7187383,0
+ESPR.US,D,20240718,000000,2.62,2.7,2.45,2.45,4099975,0
+ESPR.US,D,20240719,000000,2.45,2.46,2.37,2.39,2724929,0
+ESPR.US,D,20240722,000000,2.42,2.4499,2.295,2.41,4846143,0
+ESPR.US,D,20240723,000000,2.39,2.45,2.33,2.34,3748050,0
+ESPR.US,D,20240724,000000,2.32,2.46,2.31,2.34,4023449,0
+ESPR.US,D,20240725,000000,2.33,2.51,2.2803,2.43,7002908,0
+ESPR.US,D,20240726,000000,2.45,2.5,2.365,2.43,2910117,0
+ESPR.US,D,20240729,000000,2.46,2.54,2.32,2.35,3521289,0
+ESPR.US,D,20240730,000000,2.36,2.38,2.25,2.32,3484259,0
+ESPR.US,D,20240731,000000,2.31,2.41,2.3,2.31,2579494,0
+ESPR.US,D,20240801,000000,2.31,2.34,2.13,2.18,3482989,0
+ESPR.US,D,20240802,000000,2.11,2.17,2.05,2.06,5408272,0
+ESPR.US,D,20240805,000000,1.94,2.12,1.85,2.11,7330469,0
+ESPR.US,D,20240806,000000,2.06,2.121,1.95,2.01,6387342,0
+ESPR.US,D,20240807,000000,2.03,2.05,1.91,1.96,4338352,0
+ESPR.US,D,20240808,000000,1.94,2.03,1.9347,2.03,3554970,0
+ESPR.US,D,20240809,000000,2.07,2.075,1.97,2.02,4236864,0
+ESPR.US,D,20240812,000000,1.86,2,1.79,1.84,9258863,0
+ESPR.US,D,20240813,000000,1.86,1.92,1.79,1.8,4933056,0
+ESPR.US,D,20240814,000000,1.79,1.89,1.775,1.86,5503074,0
+ESPR.US,D,20240815,000000,1.87,1.99,1.85,1.97,6196289,0
+ESPR.US,D,20240816,000000,1.99,2.03,1.95,1.96,3598657,0
+ESPR.US,D,20240819,000000,1.98,1.98,1.87,1.9,5886884,0
+ESPR.US,D,20240820,000000,1.89,1.91,1.77,1.78,3861365,0
+ESPR.US,D,20240821,000000,1.8,1.81,1.72,1.76,3797009,0
+ESPR.US,D,20240822,000000,1.76,1.77,1.71,1.71,3060395,0
+ESPR.US,D,20240823,000000,1.72,1.805,1.72,1.77,3156022,0
+ESPR.US,D,20240826,000000,1.78,1.8051,1.73,1.76,3679072,0
+ESPR.US,D,20240827,000000,1.78,1.78,1.7,1.71,2546238,0
+ESPR.US,D,20240828,000000,1.68,1.78,1.656,1.7,3243889,0
+ESPR.US,D,20240829,000000,1.69,1.77,1.69,1.75,2206133,0
+ESPR.US,D,20240830,000000,1.77,1.83,1.75,1.83,3141828,0
+ESPR.US,D,20240903,000000,1.8,1.88,1.73,1.83,4863438,0
+ESPR.US,D,20240904,000000,1.83,1.8456,1.78,1.82,3471295,0
+ESPR.US,D,20240905,000000,1.81,1.8499,1.7,1.72,2616695,0
+ESPR.US,D,20240906,000000,1.71,1.73,1.625,1.65,2756169,0
+ESPR.US,D,20240909,000000,1.66,1.75,1.64,1.7,2027224,0
+ESPR.US,D,20240910,000000,1.7,1.73,1.6411,1.73,1929164,0
+ESPR.US,D,20240911,000000,1.73,1.75,1.64,1.74,3109925,0
+ESPR.US,D,20240912,000000,1.75,1.79,1.725,1.75,1784582,0
+ESPR.US,D,20240913,000000,1.78,1.91,1.78,1.91,3471954,0
+ESPR.US,D,20240916,000000,1.89,1.9,1.72,1.76,3683264,0
+ESPR.US,D,20240917,000000,1.83,1.885,1.75,1.78,4492308,0
+ESPR.US,D,20240918,000000,1.8,1.82,1.7004,1.74,3206925,0
+ESPR.US,D,20240919,000000,1.77,1.85,1.73,1.75,3309038,0
+ESPR.US,D,20240920,000000,1.73,1.74,1.675,1.68,3369430,0
+ESPR.US,D,20240923,000000,1.7,1.7095,1.63,1.63,2810419,0
+ESPR.US,D,20240924,000000,1.66,1.67,1.61,1.65,1873435,0
+ESPR.US,D,20240925,000000,1.65,1.69,1.6,1.61,2382149,0
+ESPR.US,D,20240926,000000,1.62,1.72,1.62,1.64,2151067,0
+ESPR.US,D,20240927,000000,1.65,1.71,1.635,1.68,2728942,0
+ESPR.US,D,20240930,000000,1.68,1.74,1.63,1.65,2798969,0
+ESPR.US,D,20241001,000000,1.69,1.69,1.6,1.61,3256756,0
+ESPR.US,D,20241002,000000,1.61,1.83,1.58,1.82,6948102,0
+ESPR.US,D,20241003,000000,1.81,2.04,1.78,1.96,6267063,0
+ESPR.US,D,20241004,000000,1.98,2.17,1.935,2.16,4516018,0
+ESPR.US,D,20241007,000000,2.18,2.1897,2.02,2.04,3147734,0
+ESPR.US,D,20241008,000000,2.04,2.135,2.02,2.07,1676157,0
+ESPR.US,D,20241009,000000,2.05,2.06,1.894,1.93,4022068,0
+ESPR.US,D,20241010,000000,1.92,1.925,1.82,1.89,3330558,0
+ESPR.US,D,20241011,000000,1.9,1.98,1.88,1.97,3462946,0
+ESPR.US,D,20241014,000000,1.97,2.1,1.9396,2.09,1941783,0
+ESPR.US,D,20241015,000000,2.09,2.16,2.0401,2.13,1766637,0
+ESPR.US,D,20241016,000000,2.17,2.21,2.045,2.12,4644243,0
+ESPR.US,D,20241017,000000,2.13,2.18,2.03,2.11,2893325,0
+ESPR.US,D,20241018,000000,2.101,2.14,2.035,2.04,2895948,0
+ESPR.US,D,20241021,000000,2.04,2.075,2.03,2.06,1814674,0
+ESPR.US,D,20241022,000000,2.06,2.13,2,2.13,2843423,0
+ESPR.US,D,20241023,000000,2.12,2.125,2.02,2.05,2654602,0
+ESPR.US,D,20241024,000000,2.06,2.118,2.035,2.06,1762297,0
+ESPR.US,D,20241025,000000,2.07,2.16,2.05,2.1,3552788,0
+ESPR.US,D,20241028,000000,2.12,2.26,2.12,2.13,3363823,0
+ESPR.US,D,20241029,000000,2.12,2.12,2.05,2.08,2239903,0
+ESPR.US,D,20241030,000000,2.08,2.195,2.06,2.13,2794520,0
+ESPR.US,D,20241031,000000,2.13,2.135,2.04,2.04,2754580,0
+ESPR.US,D,20241101,000000,2.06,2.09,2.0105,2.03,2143843,0
+ESPR.US,D,20241104,000000,2.04,2.05,1.97,2,2492973,0
+ESPR.US,D,20241105,000000,2,2.14,1.965,2.12,6292577,0
+ESPR.US,D,20241106,000000,2.19,2.25,2.12,2.21,6038465,0
+ESPR.US,D,20241107,000000,2.0299,2.14,1.87,2.11,11884471,0
+ESPR.US,D,20241108,000000,2.09,2.37,2.07,2.28,8947091,0
+ESPR.US,D,20241111,000000,2.31,2.6,2.29,2.52,13033208,0
+ESPR.US,D,20241112,000000,2.49,2.49,2.34,2.43,3907504,0
+ESPR.US,D,20241113,000000,2.42,2.48,2.2217,2.23,5846070,0
+ESPR.US,D,20241114,000000,2.22,2.24,2.1,2.1,4206831,0
+ESPR.US,D,20241115,000000,2.12,2.15,2.02,2.12,6498641,0
+ESPR.US,D,20241118,000000,2.13,2.185,2.06,2.15,6298349,0
+ESPR.US,D,20241119,000000,2.13,2.41,2.13,2.41,5597876,0
+ESPR.US,D,20241120,000000,2.38,2.45,2.305,2.41,4286690,0
+ESPR.US,D,20241121,000000,2.39,2.51,2.35,2.47,3108215,0
+ESPR.US,D,20241122,000000,2.48,2.54,2.45,2.52,3157468,0
+ESPR.US,D,20241125,000000,2.52,2.615,2.515,2.57,4438082,0
+ESPR.US,D,20241126,000000,2.52,2.61,2.5106,2.57,7582940,0
+ESPR.US,D,20241127,000000,2.59,2.61,2.46,2.54,5322328,0
+ESPR.US,D,20241129,000000,2.54,2.81,2.52,2.8,4133964,0
+ESPR.US,D,20241202,000000,2.78,3.44,2.775,3.1,13826298,0
+ESPR.US,D,20241203,000000,3.05,3.29,3.01,3.25,5497610,0
+ESPR.US,D,20241204,000000,3.32,3.81,3.31,3.66,10939053,0
+ESPR.US,D,20241205,000000,3.65,3.79,3.28,3.34,7456360,0
+ESPR.US,D,20241206,000000,3.49,3.67,3.39,3.48,5865089,0
+ESPR.US,D,20241209,000000,3.48,3.94,3.35,3.83,5574635,0
+ESPR.US,D,20241210,000000,3.84,3.89,2.97,3.04,13609412,0
+ESPR.US,D,20241211,000000,3.07,3.1,2.28,2.69,19112644,0
+ESPR.US,D,20241212,000000,2.72,2.72,2.47,2.55,8228097,0
+ESPR.US,D,20241213,000000,2.18,2.27,1.8401,2.25,33909558,0
+ESPR.US,D,20241216,000000,2.28,2.43,2.21,2.33,6453269,0
+ESPR.US,D,20241217,000000,2.43,2.54,2.35,2.46,7509573,0
+ESPR.US,D,20241218,000000,2.4,2.425,2.12,2.16,5835195,0
+ESPR.US,D,20241219,000000,2.19,2.25,2.145,2.175,3614297,0
+ESPR.US,D,20241220,000000,2.15,2.23,2.12,2.19,6141774,0
+ESPR.US,D,20241223,000000,2.2,2.29,2.19,2.24,2801599,0
+ESPR.US,D,20241224,000000,2.24,2.3,2.18,2.3,1955784,0
+ESPR.US,D,20241226,000000,2.27,2.34,2.16,2.32,4173081,0
+ESPR.US,D,20241227,000000,2.32,2.36,2.24,2.28,3068922,0
+ESPR.US,D,20241230,000000,2.24,2.26,2.13,2.15,5840928,0
+ESPR.US,D,20241231,000000,2.15,2.23,2.145,2.2,2639239,0
+ESPR.US,D,20250102,000000,2.22,2.29,2.17,2.2,3405346,0
+ESPR.US,D,20250103,000000,2.21,2.22,2.1001,2.19,5684894,0
+ESPR.US,D,20250106,000000,2.2,2.27,2.12,2.15,5236960,0
+ESPR.US,D,20250107,000000,2.15,2.22,2.15,2.17,3758347,0
+ESPR.US,D,20250108,000000,2.15,2.195,2.125,2.17,2967018,0
+ESPR.US,D,20250110,000000,2.17,2.355,2.125,2.34,5191856,0
+ESPR.US,D,20250113,000000,2.29,2.325,2.15,2.28,7799211,0
+ESPR.US,D,20250114,000000,2.29,2.4,2.23,2.24,4368803,0
+ESPR.US,D,20250115,000000,2.31,2.34,2.12,2.21,5810193,0
+ESPR.US,D,20250116,000000,2.16,2.28,2.05,2.26,8963350,0
+ESPR.US,D,20250117,000000,2.25,2.31,2.17,2.21,2550371,0
+ESPR.US,D,20250121,000000,2.23,2.25,2.14,2.15,5012337,0
+ESPR.US,D,20250122,000000,2.16,2.22,2.07,2.2,5891509,0
+ESPR.US,D,20250123,000000,2.2,2.26,2.02,2.08,6610900,0
+ESPR.US,D,20250124,000000,2.09,2.23,2.05,2.1,5606856,0
+ESPR.US,D,20250127,000000,2.09,2.13,1.96,1.99,4328057,0
+ESPR.US,D,20250128,000000,2.01,2.04,1.94,1.95,2940747,0
+ESPR.US,D,20250129,000000,1.94,1.98,1.86,1.89,4113337,0
+ESPR.US,D,20250130,000000,1.88,1.92,1.8,1.81,5220366,0
+ESPR.US,D,20250131,000000,1.8,1.825,1.74,1.79,9380863,0
+ESPR.US,D,20250203,000000,1.75,1.86,1.71,1.81,5390397,0
+ESPR.US,D,20250204,000000,1.81,1.88,1.74,1.88,3970030,0
+ESPR.US,D,20250205,000000,1.88,1.94,1.85,1.89,2554092,0
+ESPR.US,D,20250206,000000,1.92,1.92,1.83,1.85,1871279,0
+ESPR.US,D,20250207,000000,1.85,1.87,1.815,1.86,1813726,0
+ESPR.US,D,20250210,000000,1.88,1.88,1.82,1.86,1903614,0
+ESPR.US,D,20250211,000000,1.83,1.84,1.71,1.79,4166158,0
+ESPR.US,D,20250212,000000,1.76,1.9,1.76,1.88,3258501,0
+ESPR.US,D,20250213,000000,1.89,1.905,1.84,1.87,2005554,0
+ESPR.US,D,20250214,000000,1.83,1.9,1.82,1.86,1917271,0
+ESPR.US,D,20250218,000000,1.86,1.93,1.86,1.87,1564907,0
+ESPR.US,D,20250219,000000,1.86,1.93,1.86,1.9,2027968,0
+ESPR.US,D,20250220,000000,1.9,1.93,1.85,1.85,1579684,0
+ESPR.US,D,20250221,000000,1.88,1.91,1.81,1.82,1966061,0
+ESPR.US,D,20250224,000000,1.83,1.86,1.78,1.82,2753413,0
+ESPR.US,D,20250225,000000,1.85,1.86,1.72,1.73,5880490,0
+ESPR.US,D,20250226,000000,1.75,1.755,1.65,1.65,2894468,0
+ESPR.US,D,20250227,000000,1.67,1.72,1.66,1.66,2122522,0
+ESPR.US,D,20250228,000000,1.66,1.71,1.64,1.7,2257193,0
+ESPR.US,D,20250303,000000,1.75,1.75,1.57,1.58,5133625,0
+ESPR.US,D,20250304,000000,1.65,1.86,1.6,1.77,5841129,0
+ESPR.US,D,20250305,000000,1.78,1.8,1.64,1.65,3857814,0
+ESPR.US,D,20250306,000000,1.61,1.67,1.58,1.59,3529605,0
+ESPR.US,D,20250307,000000,1.57,1.7099,1.56,1.69,3268074,0
+ESPR.US,D,20250310,000000,1.67,1.71,1.56,1.58,6187531,0
+ESPR.US,D,20250311,000000,1.59,1.6099,1.5,1.55,9001267,0
+ESPR.US,D,20250312,000000,1.57,1.58,1.5,1.52,7159792,0
+ESPR.US,D,20250313,000000,1.52,1.605,1.47,1.5,6136564,0
+ESPR.US,D,20250314,000000,1.51,1.58,1.49,1.5,4459433,0
+ESPR.US,D,20250317,000000,1.5,1.54,1.48,1.54,3940254,0
+ESPR.US,D,20250318,000000,1.54,1.59,1.47,1.58,3470966,0
+ESPR.US,D,20250319,000000,1.57,1.68,1.56,1.67,4372318,0
+ESPR.US,D,20250320,000000,1.62,1.69,1.59,1.62,2813207,0
+ESPR.US,D,20250321,000000,1.61,1.72,1.6042,1.69,5007360,0
+ESPR.US,D,20250324,000000,1.71,1.75,1.67,1.74,4394597,0
+ESPR.US,D,20250325,000000,1.72,1.73,1.64,1.68,3822577,0
+ESPR.US,D,20250326,000000,1.68,1.7,1.62,1.63,3616140,0
+ESPR.US,D,20250327,000000,1.64,1.67,1.6,1.61,3376249,0
+ESPR.US,D,20250328,000000,1.61,1.62,1.5,1.5,2562871,0
+ESPR.US,D,20250331,000000,1.48,1.49,1.42,1.44,4812386,0
+ESPR.US,D,20250401,000000,1.451,1.4588,1.35,1.41,4978103,0
+ESPR.US,D,20250402,000000,1.38,1.43,1.37,1.39,4312943,0
+ESPR.US,D,20250403,000000,1.34,1.35,1.28,1.29,4259406,0
+ESPR.US,D,20250404,000000,1.28,1.3,1.17,1.23,5323118,0
+ESPR.US,D,20250407,000000,1.2,1.23,1.14,1.2,5947464,0
+ESPR.US,D,20250408,000000,1.24,1.25,1.0401,1.06,6162924,0
+ESPR.US,D,20250409,000000,1.06,1.11,0.970117,1.05,10659154,0
+ESPR.US,D,20250410,000000,1.02,1.04,0.925,0.96,15177340,0
+ESPR.US,D,20250411,000000,0.98,1.02,0.95,1.02,8624370,0
+ESPR.US,D,20250414,000000,1.04,1.05,0.981,0.9991,7053428,0
+ESPR.US,D,20250415,000000,0.9822,1.06,0.98,0.9957,3242327,0
+ESPR.US,D,20250416,000000,0.98,1,0.9457,0.9639,3059396,0
+ESPR.US,D,20250417,000000,0.97,0.9996,0.935,0.95,4529029,0
+ESPR.US,D,20250421,000000,0.93,0.93315,0.8191,0.852,5897416,0
+ESPR.US,D,20250422,000000,0.88,0.95,0.8201,0.9297,3975040,0
+ESPR.US,D,20250423,000000,0.9813,1.06,0.93,0.9492,4932256,0
+ESPR.US,D,20250424,000000,0.951,0.9568,0.85,0.8813,6835766,0
+ESPR.US,D,20250425,000000,0.8898,0.9389,0.8519,0.92,4838959,0
+ESPR.US,D,20250428,000000,0.94,0.9626,0.889,0.9073,2943021,0
+ESPR.US,D,20250429,000000,0.9067,0.977,0.8955,0.9599,3885419,0
+ESPR.US,D,20250430,000000,0.95,1.01,0.9305,0.9994,5256585,0
+ESPR.US,D,20250501,000000,1.01,1.05,0.974,0.984,3170514,0
+ESPR.US,D,20250502,000000,1,1.11,0.984,1.09,5548477,0
+ESPR.US,D,20250505,000000,1.07,1.1,1.03,1.05,4151730,0
+ESPR.US,D,20250506,000000,1.011,1.053,0.955,0.9755,4748715,0
+ESPR.US,D,20250507,000000,0.99,1,0.851,0.8709,6004357,0
+ESPR.US,D,20250508,000000,0.8721,0.928,0.835,0.8928,10082213,0
+ESPR.US,D,20250509,000000,0.9051,0.931,0.73005,0.7982,11788063,0
+ESPR.US,D,20250512,000000,0.8101,0.8598,0.77,0.7989,12085538,0
+ESPR.US,D,20250513,000000,0.81,0.82,0.75,0.7807,5925662,0
+ESPR.US,D,20250514,000000,0.79,0.8012,0.72,0.73,7067696,0
+ESPR.US,D,20250515,000000,0.729,0.778,0.6925,0.7772,9238497,0
+ESPR.US,D,20250516,000000,0.795,0.8065,0.7503,0.8018,4986477,0
+ESPR.US,D,20250519,000000,0.8081,0.8899,0.7995,0.8639,4271901,0
+ESPR.US,D,20250520,000000,0.87,0.9196,0.855,0.9087,6178278,0
+ESPR.US,D,20250521,000000,0.91,0.9199,0.842,0.853,4501259,0
+ESPR.US,D,20250522,000000,0.852,0.87,0.8,0.803,3737089,0
+ESPR.US,D,20250523,000000,0.8036,0.8053,0.76,0.7903,7358052,0
+ESPR.US,D,20250527,000000,0.8,0.8301,0.795,0.8199,4839946,0
+ESPR.US,D,20250528,000000,0.8117,0.8499,0.792,0.8347,4150721,0
+ESPR.US,D,20250529,000000,0.8481,0.8817,0.8301,0.8706,3765990,0
+ESPR.US,D,20250530,000000,0.87,0.8732,0.8073,0.8498,4498312,0
+ESPR.US,D,20250602,000000,0.85,0.955,0.85,0.9186,6059421,0
+ESPR.US,D,20250603,000000,0.9359,1.06,0.9149,1.05,5764923,0
+ESPR.US,D,20250604,000000,1.05,1.13,1.04,1.12,5501915,0
+ESPR.US,D,20250605,000000,1.13,1.19,1.075,1.16,5101500,0
+ESPR.US,D,20250606,000000,1.185,1.27,1.175,1.22,5388474,0
+ESPR.US,D,20250609,000000,1.21,1.23,1.13,1.2,3763317,0
+ESPR.US,D,20250610,000000,1.2,1.24,1.18,1.22,2552129,0
+ESPR.US,D,20250611,000000,1.24,1.24,1.18,1.21,2929798,0
+ESPR.US,D,20250612,000000,1.19,1.21,1.18,1.2,1678192,0
+ESPR.US,D,20250613,000000,1.18,1.22,1.16,1.17,2150077,0
+ESPR.US,D,20250616,000000,1.17,1.2,1.14,1.17,2446801,0
+ESPR.US,D,20250617,000000,1.15,1.17,1.08,1.09,4490764,0
+ESPR.US,D,20250618,000000,1.105,1.13,1.065,1.1,2529581,0
+ESPR.US,D,20250620,000000,1.1,1.12,1.05,1.07,5151055,0
+ESPR.US,D,20250623,000000,1.06,1.075,0.985,1.04,3066452,0
+ESPR.US,D,20250624,000000,1.06,1.095,1.03,1.07,2572505,0
+ESPR.US,D,20250625,000000,1.07,1.08,1.01,1.01,1628547,0
+ESPR.US,D,20250626,000000,1.01,1.0499,1,1.02,1794575,0
+ESPR.US,D,20250627,000000,1.02,1.06,0.989949,0.9936,4003148,0
+ESPR.US,D,20250630,000000,0.9912,1.03,0.9842,0.9844,1499621,0
+ESPR.US,D,20250701,000000,0.962,1.04,0.949,1,2892073,0
+ESPR.US,D,20250702,000000,1.01,1.18,1,1.15,5743304,0
+ESPR.US,D,20250703,000000,1.17,1.215,1.15,1.17,2321688,0
+ESPR.US,D,20250707,000000,1.18,1.18,1.1,1.11,2940825,0
+ESPR.US,D,20250708,000000,1.12,1.23,1.11,1.17,4637072,0
+ESPR.US,D,20250709,000000,1.18,1.26,1.17,1.23,5016301,0
+ESPR.US,D,20250710,000000,1.22,1.25,1.2,1.24,2895393,0
+ESPR.US,D,20250711,000000,1.23,1.24,1.17,1.19,2095338,0
+ESPR.US,D,20250714,000000,1.18,1.21,1.175,1.18,1418061,0
+ESPR.US,D,20250715,000000,1.18,1.2,1.12,1.13,1795158,0
+ESPR.US,D,20250716,000000,1.15,1.16,1.1,1.12,2198320,0
+ESPR.US,D,20250717,000000,1.12,1.27,1.105,1.24,3627476,0
+ESPR.US,D,20250718,000000,1.25,1.27,1.14,1.17,2935514,0
+ESPR.US,D,20250721,000000,1.18,1.215,1.14,1.15,1868607,0
+ESPR.US,D,20250722,000000,1.14,1.235,1.13,1.22,3228933,0
+ESPR.US,D,20250723,000000,1.24,1.375,1.21,1.33,5553166,0
+ESPR.US,D,20250724,000000,1.33,2.08,1.315,1.49,34883394,0
+ESPR.US,D,20250725,000000,1.5,1.579,1.4511,1.51,5165228,0
+ESPR.US,D,20250728,000000,1.55,1.74,1.5,1.59,6226958,0
+ESPR.US,D,20250729,000000,1.63,1.63,1.44,1.47,4849399,0
+ESPR.US,D,20250730,000000,1.46,1.52,1.4,1.41,4372080,0
+ESPR.US,D,20250731,000000,1.38,1.43,1.36,1.42,3295949,0
+ESPR.US,D,20250801,000000,1.39,1.42,1.3435,1.4,2640506,0
+ESPR.US,D,20250804,000000,1.43,1.52,1.38,1.49,4466640,0
+ESPR.US,D,20250805,000000,1.63,1.72,1.59,1.62,8203799,0
+ESPR.US,D,20250806,000000,1.63,1.93,1.62,1.92,8553787,0
+ESPR.US,D,20250807,000000,1.92,1.9693,1.77,1.81,5228045,0
+ESPR.US,D,20250808,000000,1.81,1.8799,1.7,1.87,5166333,0
+ESPR.US,D,20250811,000000,1.87,1.87,1.78,1.845,4252021,0
+ESPR.US,D,20250812,000000,1.86,1.88,1.74,1.79,4558634,0
+ESPR.US,D,20250813,000000,1.83,2.03,1.82,1.94,9295175,0
+ESPR.US,D,20250814,000000,1.94,2.11,1.86,2.07,6622241,0
+ESPR.US,D,20250815,000000,2.04,2.185,2.02,2.05,5523777,0
+ESPR.US,D,20250818,000000,2.05,2.11,2.01,2.1,4656695,0
+ESPR.US,D,20250819,000000,2.08,2.14,2.03,2.04,4020998,0
+ESPR.US,D,20250820,000000,2.032,2.09,2,2.05,3744337,0
+ESPR.US,D,20250821,000000,2.06,2.15,2.03,2.13,4353782,0
+ESPR.US,D,20250822,000000,2.14,2.2,2.13,2.17,4941768,0
+ESPR.US,D,20250825,000000,2.17,2.29,2.14,2.15,4960827,0
+ESPR.US,D,20250826,000000,2.17,2.23,2.1347,2.19,3711346,0
+ESPR.US,D,20250827,000000,2.19,2.24,2.17,2.18,4353463,0
+ESPR.US,D,20250828,000000,2.19,2.26,2.18,2.21,3774572,0
+ESPR.US,D,20250829,000000,2.22,2.28,2.09,2.22,8189554,0
+ESPR.US,D,20250902,000000,2.22,2.42,2.2,2.32,7952576,0
+ESPR.US,D,20250903,000000,2.31,2.44,2.26,2.43,6782599,0
+ESPR.US,D,20250904,000000,2.43,2.58,2.395,2.53,7644716,0
+ESPR.US,D,20250905,000000,2.54,2.71,2.535,2.68,10775752,0
+ESPR.US,D,20250908,000000,2.7,2.725,2.48,2.51,9779820,0
+ESPR.US,D,20250909,000000,2.48,2.6156,2.37,2.54,9437130,0
+ESPR.US,D,20250910,000000,2.53,2.6,2.4498,2.6,5899847,0
+ESPR.US,D,20250911,000000,2.62,2.795,2.61,2.79,6410561,0
+ESPR.US,D,20250912,000000,2.77,2.89,2.73,2.84,4550594,0
+ESPR.US,D,20250915,000000,2.87,2.895,2.77,2.78,5433921,0
+ESPR.US,D,20250916,000000,2.79,2.82,2.7,2.77,4896830,0
+ESPR.US,D,20250917,000000,2.8,2.8494,2.694,2.72,4948806,0
+ESPR.US,D,20250918,000000,2.76,2.8,2.69,2.75,6312800,0
+ESPR.US,D,20250919,000000,2.83,2.9399,2.65,2.66,10733942,0
+ESPR.US,D,20250922,000000,2.66,2.66,2.4731,2.51,7788180,0
+ESPR.US,D,20250923,000000,2.47,2.52,2.44,2.48,6588656,0
+ESPR.US,D,20250924,000000,2.49,2.505,2.41,2.43,4775648,0
+ESPR.US,D,20250925,000000,2.38,2.6,2.35,2.56,8625632,0
+ESPR.US,D,20250926,000000,2.58,2.65,2.47,2.65,5395510,0
+ESPR.US,D,20250929,000000,2.69,2.765,2.6,2.64,8519852,0
+ESPR.US,D,20250930,000000,2.61,2.71,2.57,2.65,4883017,0
+ESPR.US,D,20251001,000000,2.63,2.96,2.63,2.9,8449309,0
+ESPR.US,D,20251002,000000,2.92,2.935,2.8,2.9,4188222,0
+ESPR.US,D,20251003,000000,3.06,3.375,2.97,3.3,18969135,0
+ESPR.US,D,20251006,000000,3.29,3.42,3.11,3.12,7953857,0
+ESPR.US,D,20251007,000000,3.1,3.16,3.031,3.09,8140816,0
+ESPR.US,D,20251008,000000,2.52,2.6599,2.3,2.57,31277610,0
+ESPR.US,D,20251009,000000,2.62,2.67,2.44,2.455,6619684,0
+ESPR.US,D,20251010,000000,2.46,2.59,2.44,2.53,7549788,0
+ESPR.US,D,20251013,000000,2.55,2.745,2.54,2.72,7206075,0
+ESPR.US,D,20251014,000000,2.67,2.74,2.55,2.7,5131510,0
+ESPR.US,D,20251015,000000,2.745,2.755,2.515,2.52,9042433,0
+ESPR.US,D,20251016,000000,2.53,2.68,2.52,2.65,5228213,0
+ESPR.US,D,20251017,000000,2.6,2.84,2.59,2.75,5490040,0
+ESPR.US,D,20251020,000000,2.78,2.85,2.71,2.82,4386556,0
+ESPR.US,D,20251021,000000,2.82,2.83,2.72,2.79,3397842,0
+ESPR.US,D,20251022,000000,2.75,2.79,2.65,2.72,4442567,0
+ESPR.US,D,20251023,000000,2.74,2.76,2.65,2.68,3368927,0
+ESPR.US,D,20251024,000000,2.72,2.76,2.675,2.71,3374696,0
+ESPR.US,D,20251027,000000,2.75,2.92,2.73,2.9,6172141,0
+ESPR.US,D,20251028,000000,2.93,3.11,2.88,3.04,7211749,0
+ESPR.US,D,20251029,000000,3.04,3.04,2.8,2.87,6169701,0
+ESPR.US,D,20251030,000000,2.81,2.94,2.78,2.84,3454115,0
+ESPR.US,D,20251031,000000,2.84,3.01,2.8,2.97,6293389,0
+ESPR.US,D,20251103,000000,3,3,2.85,2.95,3843376,0
+ESPR.US,D,20251104,000000,2.9,2.97,2.8,2.85,5594826,0
+ESPR.US,D,20251105,000000,2.81,2.995,2.77,2.94,5386632,0
+ESPR.US,D,20251106,000000,2.76,2.78,2.4235,2.5,11799535,0
+ESPR.US,D,20251107,000000,2.5,2.67,2.49,2.66,6594939,0
+ESPR.US,D,20251110,000000,2.68,2.9,2.65,2.88,8144277,0
+ESPR.US,D,20251111,000000,2.88,3.115,2.84,3.1,7913987,0
+ESPR.US,D,20251112,000000,3.11,3.2583,3.03,3.03,11089376,0
+ESPR.US,D,20251113,000000,3,3.1,2.9401,2.96,6126092,0
+ESPR.US,D,20251114,000000,2.92,3.05,2.89,2.9,4301714,0
+ESPR.US,D,20251117,000000,2.88,2.93,2.72,2.82,3887012,0
+ESPR.US,D,20251118,000000,2.83,2.91,2.66,2.83,7227838,0
+ESPR.US,D,20251119,000000,2.83,2.84,2.735,2.79,2744848,0
+ESPR.US,D,20251120,000000,2.84,3.02,2.82,2.95,6426817,0
+ESPR.US,D,20251121,000000,2.95,3.1799,2.95,3.08,9844122,0
+ESPR.US,D,20251124,000000,3.1,3.195,3.1,3.17,6460707,0
+ESPR.US,D,20251125,000000,3.28,3.77,3.28,3.69,19177642,0
+ESPR.US,D,20251126,000000,3.7,4.018901,3.64,3.95,11056743,0
+ESPR.US,D,20251128,000000,3.98,4.02,3.88,4.01,4617974,0
+ESPR.US,D,20251201,000000,3.94,4.03,3.64,3.72,7009619,0
+ESPR.US,D,20251202,000000,3.75,3.9,3.59,3.66,5433922,0
+ESPR.US,D,20251203,000000,3.66,3.845,3.61,3.78,4149422,0
+ESPR.US,D,20251204,000000,3.79,3.91,3.7601,3.79,4730191,0
+ESPR.US,D,20251205,000000,3.81,3.83,3.675,3.73,3202726,0
+ESPR.US,D,20251208,000000,3.78,4,3.73,3.91,5627585,0
+ESPR.US,D,20251209,000000,3.91,3.985,3.76,3.79,4224586,0
+ESPR.US,D,20251210,000000,3.81,3.85,3.715,3.83,2982625,0
+ESPR.US,D,20251211,000000,3.84,4.125,3.8,4.08,11440012,0
+ESPR.US,D,20251212,000000,4.1,4.13,3.84,3.85,5284383,0
+ESPR.US,D,20251215,000000,3.89,3.9,3.71,3.78,4529998,0
+ESPR.US,D,20251216,000000,3.76,3.81,3.67,3.71,5720719,0
+ESPR.US,D,20251217,000000,3.74,3.75,3.63,3.65,3037044,0
+ESPR.US,D,20251218,000000,3.68,3.815,3.68,3.8,4136066,0
+ESPR.US,D,20251219,000000,3.78,4.04,3.78,3.93,12480672,0
+ESPR.US,D,20251222,000000,3.95,4.1,3.93,4.04,6285664,0
+ESPR.US,D,20251223,000000,4.02,4.13,3.87,3.88,5186321,0
+ESPR.US,D,20251224,000000,3.9,4.035,3.865,3.95,2576589,0
+ESPR.US,D,20251226,000000,3.93,4.05,3.87,4.04,4626301,0
+ESPR.US,D,20251229,000000,4.01,4.01,3.835,3.89,3329595,0
+ESPR.US,D,20251230,000000,3.89,3.92,3.68,3.69,3980573,0
+ESPR.US,D,20251231,000000,3.67,3.77,3.66,3.7,2842812,0
+ESPR.US,D,20260102,000000,3.86,3.8899,3.65,3.71,4967078,0
+ESPR.US,D,20260105,000000,3.75,3.885,3.6301,3.81,2981560,0
+ESPR.US,D,20260106,000000,3.82,3.84,3.694,3.72,2617691,0
+ESPR.US,D,20260107,000000,3.73,3.885,3.72,3.84,4984839,0
+ESPR.US,D,20260108,000000,3.86,4.175,3.82,3.91,11072977,0
+ESPR.US,D,20260109,000000,3.96,3.985,3.78,3.88,4782198,0
+ESPR.US,D,20260112,000000,3.905,3.905,3.54,3.55,9221412,0
+ESPR.US,D,20260113,000000,3.55,3.55,3,3.3,13567365,0
+ESPR.US,D,20260114,000000,3.33,3.3325,3.17,3.23,4621188,0
+ESPR.US,D,20260115,000000,3.12,3.21,3.06,3.13,5492096,0
+ESPR.US,D,20260116,000000,3.12,3.1697,3.03,3.04,4330645,0
+ESPR.US,D,20260120,000000,2.93,2.98,2.86,2.89,5631699,0
+ESPR.US,D,20260121,000000,2.89,2.99,2.86,2.98,4116351,0
+ESPR.US,D,20260122,000000,2.98,3.205,2.97,3.17,7143581,0
+ESPR.US,D,20260123,000000,3.18,3.18,3.1,3.14,4296147,0
+ESPR.US,D,20260126,000000,3.115,3.35,3.0586,3.34,7117099,0
+ESPR.US,D,20260127,000000,3.34,3.52,3.19,3.42,6258902,0
+ESPR.US,D,20260128,000000,3.42,3.5,3.36,3.46,3904676,0
+ESPR.US,D,20260129,000000,3.45,3.55,3.3948,3.55,4733700,0
+ESPR.US,D,20260130,000000,3.51,3.5999,3.35,3.39,4176144,0
+ESPR.US,D,20260202,000000,3.39,3.64,3.34,3.5,3949548,0
+ESPR.US,D,20260203,000000,3.53,3.595,3.44,3.51,2676235,0
+ESPR.US,D,20260204,000000,3.52,3.54,3.39,3.42,3639599,0
+ESPR.US,D,20260205,000000,3.4,3.495,3.16,3.18,4989448,0
+ESPR.US,D,20260206,000000,3.25,3.45,3.22,3.4,4765471,0
+ESPR.US,D,20260209,000000,3.41,3.41,3.26,3.32,2217907,0
+ESPR.US,D,20260210,000000,3.3,3.416643,3.265,3.39,3130634,0
+ESPR.US,D,20260211,000000,3.4,3.51,3.33,3.46,3568661,0
+ESPR.US,D,20260212,000000,3.48,3.515,3.38,3.4,2302194,0
+ESPR.US,D,20260213,000000,3.4,3.63,3.39,3.43,4847521,0
+ESPR.US,D,20260217,000000,3.41,3.62,3.4,3.55,3157758,0
+ESPR.US,D,20260218,000000,3.595,3.685,3.54,3.57,3011329,0
diff --git a/daily/us/nasdaq stocks/1/esq.us.txt b/daily/us/nasdaq stocks/1/esq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2b9257309d2d7e198f8362e7b96e5c4f2c284c66
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/esq.us.txt	
@@ -0,0 +1,2169 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESQ.US,D,20170627,000000,15.7858,15.7858,14.8923,15.1404,720517.81694954,0
+ESQ.US,D,20170628,000000,15.1106,15.1404,14.9915,15.0412,70966.787674727,0
+ESQ.US,D,20170629,000000,15.0412,15.0412,14.6342,14.7532,90836.521277624,0
+ESQ.US,D,20170630,000000,14.7234,15.0179,14.7234,14.8923,31757.126312452,0
+ESQ.US,D,20170703,000000,15.1603,15.1603,14.8923,14.9419,10477.263088018,0
+ESQ.US,D,20170705,000000,14.7929,15.0909,14.7831,15.0312,13059.814766318,0
+ESQ.US,D,20170706,000000,15.1603,15.2,14.8426,14.8426,24598.704012265,0
+ESQ.US,D,20170707,000000,14.8923,14.932,14.8625,14.8873,8237.1714606626,0
+ESQ.US,D,20170710,000000,14.8923,15.1007,14.6837,14.7434,42846.788550394,0
+ESQ.US,D,20170711,000000,14.7434,14.8923,14.6937,14.8326,29172.560163264,0
+ESQ.US,D,20170712,000000,14.6639,14.8923,14.4057,14.7929,81833.850879555,0
+ESQ.US,D,20170713,000000,14.6639,14.8923,14.6639,14.8426,54292.004900053,0
+ESQ.US,D,20170714,000000,14.6612,14.7044,14.4951,14.5448,44238.787933941,0
+ESQ.US,D,20170717,000000,14.5508,14.5775,14.5348,14.5549,16830.904268486,0
+ESQ.US,D,20170718,000000,14.5448,14.644,14.5448,14.5945,8252.279992322,0
+ESQ.US,D,20170719,000000,14.4851,14.5646,14.4454,14.5448,51892.770072553,0
+ESQ.US,D,20170720,000000,14.5448,14.5718,14.4951,14.5448,30912.055774974,0
+ESQ.US,D,20170721,000000,14.5448,14.644,14.5448,14.5448,27181.255690565,0
+ESQ.US,D,20170724,000000,14.5745,14.5944,14.4472,14.5448,7211.8057787166,0
+ESQ.US,D,20170725,000000,14.644,14.7086,14.4951,14.6342,64075.282767188,0
+ESQ.US,D,20170726,000000,14.6884,14.7831,14.4454,14.7434,54237.614186081,0
+ESQ.US,D,20170727,000000,14.8029,14.8029,14.515,14.6043,33868.291802982,0
+ESQ.US,D,20170728,000000,14.644,14.8426,14.644,14.7929,15070.256712452,0
+ESQ.US,D,20170731,000000,14.7434,14.7434,14.5945,14.6689,24685.326260446,0
+ESQ.US,D,20170801,000000,14.644,14.8426,14.5945,14.7831,11879.334826004,0
+ESQ.US,D,20170802,000000,14.7036,14.7434,14.6937,14.6937,15935.471958809,0
+ESQ.US,D,20170803,000000,14.7929,14.8326,14.644,14.7135,53106.488782519,0
+ESQ.US,D,20170804,000000,14.8823,14.8923,14.7334,14.8476,21753.263883093,0
+ESQ.US,D,20170807,000000,14.8923,14.9419,14.7929,14.9022,49953.841842941,0
+ESQ.US,D,20170808,000000,14.9389,15.061,14.8923,15.0412,23167.422446405,0
+ESQ.US,D,20170809,000000,15.1404,15.1901,14.9419,15.0709,10313.083710653,0
+ESQ.US,D,20170810,000000,14.8923,15.1901,14.8923,15.061,9943.4283027222,0
+ESQ.US,D,20170811,000000,15.21,16.0042,15.1007,15.9447,1490.7084570532,0
+ESQ.US,D,20170814,000000,15.8751,15.9447,15.0487,15.885,3997.7174770567,0
+ESQ.US,D,20170815,000000,15.885,15.885,15.4127,15.4127,1666.9746597453,0
+ESQ.US,D,20170816,000000,15.4879,15.7163,15.4879,15.7163,1360.7750847829,0
+ESQ.US,D,20170817,000000,15.6667,15.8951,15.6667,15.8951,227.63521033379,0
+ESQ.US,D,20170818,000000,15.8718,15.8718,15.8718,15.8718,578.15314483007,0
+ESQ.US,D,20170821,000000,15.895,16.0439,15.6667,15.7858,12419.213023963,0
+ESQ.US,D,20170822,000000,15.7858,15.7858,15.061,15.1703,21669.663341245,0
+ESQ.US,D,20170823,000000,15.3191,15.3887,14.6788,15.0511,24065.876462413,0
+ESQ.US,D,20170824,000000,14.9816,15.0909,14.7929,15.0909,3399.4196233476,0
+ESQ.US,D,20170825,000000,15.2397,15.3887,14.8923,14.9667,4093.4048442325,0
+ESQ.US,D,20170828,000000,14.8426,14.8426,14.6937,14.7929,11271.971853299,0
+ESQ.US,D,20170829,000000,14.6937,14.7465,14.4257,14.5945,44020.217842603,0
+ESQ.US,D,20170830,000000,14.6937,14.9518,14.6242,14.9518,46081.021560934,0
+ESQ.US,D,20170831,000000,14.9518,15.1404,14.8923,14.8923,20035.927451149,0
+ESQ.US,D,20170901,000000,14.8923,15.1404,14.654,14.654,22117.883113804,0
+ESQ.US,D,20170905,000000,14.8426,14.8426,14.4057,14.6937,30713.630392514,0
+ESQ.US,D,20170906,000000,14.4654,14.8923,14.4654,14.8326,33334.457017685,0
+ESQ.US,D,20170907,000000,15.1306,15.1306,14.8923,14.9717,7555.2730651053,0
+ESQ.US,D,20170908,000000,14.922,15.1256,14.922,15.0164,2329.7355818675,0
+ESQ.US,D,20170911,000000,14.9518,15.1206,14.8426,14.9915,19777.067942054,0
+ESQ.US,D,20170912,000000,15.0909,15.0909,14.8923,15.0909,9705.7207379488,0
+ESQ.US,D,20170913,000000,15.1404,15.1404,14.8923,14.8923,13081.973946086,0
+ESQ.US,D,20170914,000000,14.8724,15.1404,14.8724,15.0909,17606.47556033,0
+ESQ.US,D,20170915,000000,15.0809,15.0909,14.5448,14.5448,66677.979154366,0
+ESQ.US,D,20170918,000000,14.6937,15.0411,14.5945,14.7434,23157.350091966,0
+ESQ.US,D,20170919,000000,14.973,14.9816,14.8029,14.8923,4455.0023686123,0
+ESQ.US,D,20170920,000000,14.8923,15.0709,14.8923,15.0709,11640.620025786,0
+ESQ.US,D,20170921,000000,15.0709,15.1404,15.0114,15.1007,28353.677747328,0
+ESQ.US,D,20170922,000000,14.9121,15.0809,14.8923,14.9518,1460.4913937345,0
+ESQ.US,D,20170925,000000,15.0909,15.1007,14.8923,15.0909,9500.244707382,0
+ESQ.US,D,20170926,000000,15.0909,15.0909,14.932,15.0809,1822.0889181143,0
+ESQ.US,D,20170927,000000,15.0659,15.3291,15.0659,15.2298,12113.013449001,0
+ESQ.US,D,20170928,000000,15.2397,16.4033,15.2397,15.885,68089.116011348,0
+ESQ.US,D,20170929,000000,15.8751,15.9744,15.7262,15.9744,8702.5142357698,0
+ESQ.US,D,20171002,000000,15.9844,16.034,15.4841,15.9546,16138.933518489,0
+ESQ.US,D,20171003,000000,16.0836,16.0836,15.8653,15.9247,2677.231810032,0
+ESQ.US,D,20171004,000000,15.9844,15.9844,15.9844,15.9844,100.72354439548,0
+ESQ.US,D,20171005,000000,15.3093,15.7262,15.3093,15.7262,1268.1094239391,0
+ESQ.US,D,20171006,000000,15.4879,15.9347,15.4879,15.9347,6681.9999351964,0
+ESQ.US,D,20171009,000000,15.885,15.885,15.4879,15.8353,15542.650135667,0
+ESQ.US,D,20171010,000000,15.7266,15.9347,15.6468,15.9347,11165.20489624,0
+ESQ.US,D,20171011,000000,15.9347,15.9347,15.4978,15.7759,2630.8989796101,0
+ESQ.US,D,20171012,000000,15.6071,15.6666,15.5475,15.5475,8590.7111014909,0
+ESQ.US,D,20171013,000000,15.8653,15.9247,15.4978,15.4978,7353.8259763143,0
+ESQ.US,D,20171016,000000,15.4879,15.6865,15.1106,15.1106,6054.4922536125,0
+ESQ.US,D,20171017,000000,15.2298,15.9148,15.2298,15.9148,24212.93283723,0
+ESQ.US,D,20171018,000000,15.7559,15.9085,15.7559,15.895,9177.9293653165,0
+ESQ.US,D,20171019,000000,15.1518,15.8751,15.1518,15.8751,3551.5121753847,0
+ESQ.US,D,20171020,000000,15.7858,16.034,15.7858,16.034,9032.887461387,0
+ESQ.US,D,20171023,000000,16.034,16.034,15.6965,15.885,1547.1136419146,0
+ESQ.US,D,20171024,000000,15.885,15.885,15.5277,15.6766,1077.7419250316,0
+ESQ.US,D,20171025,000000,15.8653,15.9844,15.8353,15.9347,14519.29892461,0
+ESQ.US,D,20171026,000000,15.5674,16.034,15.5674,16.034,11956.891955188,0
+ESQ.US,D,20171027,000000,15.9447,16.0836,15.7858,15.9844,6174.3532714432,0
+ESQ.US,D,20171030,000000,15.9844,16.1333,15.8056,16.1333,4602.0587434297,0
+ESQ.US,D,20171031,000000,16.3239,16.7389,16.3219,16.59,25519.317208039,0
+ESQ.US,D,20171101,000000,16.0453,16.1928,15.905,16.1828,18626.805065057,0
+ESQ.US,D,20171102,000000,16.302,16.5304,15.9943,16.2425,11544.93265861,0
+ESQ.US,D,20171103,000000,16.2028,16.5403,16.2028,16.3914,4822.6433056557,0
+ESQ.US,D,20171106,000000,16.2127,16.5105,16.1631,16.5105,2645.0002758254,0
+ESQ.US,D,20171107,000000,16.1928,16.4311,16.1928,16.4311,3246.3198358664,0
+ESQ.US,D,20171108,000000,16.3914,16.858,16.3814,16.858,22082.629873266,0
+ESQ.US,D,20171109,000000,16.7289,16.7289,16.3914,16.6297,6180.3966841069,0
+ESQ.US,D,20171113,000000,16.6992,16.8179,16.3814,16.3914,4640.3336903,0
+ESQ.US,D,20171114,000000,16.3814,16.7091,16.3814,16.7091,959.89537808896,0
+ESQ.US,D,20171115,000000,16.5602,16.5602,16.5503,16.5503,660.74645123438,0
+ESQ.US,D,20171116,000000,16.5403,16.848,16.5403,16.848,8697.47805855,0
+ESQ.US,D,20171117,000000,16.8779,16.8779,15.8453,16.6297,9549.5992441359,0
+ESQ.US,D,20171120,000000,16.6098,16.8283,16.2333,16.2333,5906.4286433512,0
+ESQ.US,D,20171121,000000,16.5403,16.7786,16.5403,16.7786,1151.2701124404,0
+ESQ.US,D,20171122,000000,16.2822,17.5927,16.2822,17.5233,11286.073149515,0
+ESQ.US,D,20171124,000000,16.9573,17.4736,16.9573,17.4736,526.78413718838,0
+ESQ.US,D,20171127,000000,17.5233,17.5233,16.997,17.4934,7076.8362292267,0
+ESQ.US,D,20171128,000000,17.5233,17.6027,17.2749,17.6027,4061.1733100259,0
+ESQ.US,D,20171129,000000,17.6224,18.0792,17.558,18.0792,3604.8956539144,0
+ESQ.US,D,20171130,000000,18.1685,19.6379,17.9997,18.4466,59932.5233862,0
+ESQ.US,D,20171201,000000,18.7642,18.7642,18.7642,18.7642,305.19233951831,0
+ESQ.US,D,20171204,000000,19.3682,23.0165,19.3682,20.8491,13825.313703724,0
+ESQ.US,D,20171205,000000,20.8491,21.1569,19.8563,20.0946,85345.073637181,0
+ESQ.US,D,20171206,000000,20.3528,20.3528,19.8067,20.174,30491.0313594,0
+ESQ.US,D,20171207,000000,20.3528,20.8293,20.3131,20.3726,63897.002093608,0
+ESQ.US,D,20171208,000000,21.1669,21.1669,19.9668,20.3031,9432.7599326371,0
+ESQ.US,D,20171211,000000,19.489,20.4619,19.489,20.3528,5190.2842426993,0
+ESQ.US,D,20171212,000000,20.5999,20.6009,18.9429,19.9556,10975.844632776,0
+ESQ.US,D,20171213,000000,19.896,20.0847,19.8365,19.8365,5641.5257215911,0
+ESQ.US,D,20171214,000000,19.8365,19.8563,19.4493,19.8563,6806.8971302469,0
+ESQ.US,D,20171215,000000,17.8816,20.1971,17.692,18.8635,22155.15082523,0
+ESQ.US,D,20171218,000000,20.4346,20.4346,18.8635,18.9629,10054.224201557,0
+ESQ.US,D,20171219,000000,18.8635,19.6538,18.7642,18.9132,14451.814149865,0
+ESQ.US,D,20171220,000000,18.8635,19.4095,18.8635,19.4095,7023.4527506971,0
+ESQ.US,D,20171221,000000,19.2407,19.5784,19.0125,19.0223,9501.251942826,0
+ESQ.US,D,20171222,000000,19.062,19.5585,18.9629,18.9629,1323.5073733566,0
+ESQ.US,D,20171226,000000,19.0919,19.8067,18.9629,19.8067,12723.398128037,0
+ESQ.US,D,20171227,000000,19.7868,20.4421,19.6082,19.6082,5050.2785159895,0
+ESQ.US,D,20171228,000000,19.8662,20.3478,19.4592,19.4592,3073.0753395062,0
+ESQ.US,D,20171229,000000,19.6578,19.7074,19.5982,19.5982,4163.9113253093,0
+ESQ.US,D,20180102,000000,19.8454,19.8454,18.3771,18.7741,14043.883795063,0
+ESQ.US,D,20180103,000000,18.7741,19.7968,18.7741,19.1117,8968.4243929739,0
+ESQ.US,D,20180104,000000,19.3004,19.7868,19.3004,19.5585,1530.9978748113,0
+ESQ.US,D,20180105,000000,19.3599,19.8464,19.3599,19.7273,11691.989033428,0
+ESQ.US,D,20180108,000000,19.6082,19.6082,19.6082,19.6082,497.57430931369,0
+ESQ.US,D,20180111,000000,19.5188,19.5188,19.5188,19.5188,447.21253711595,0
+ESQ.US,D,20180112,000000,19.1416,19.5585,18.0593,19.5585,11897.465063994,0
+ESQ.US,D,20180116,000000,19.349,19.8365,19.2607,19.6676,5515.6212910967,0
+ESQ.US,D,20180118,000000,19.6578,19.7273,19.5784,19.5932,9815.5094013399,0
+ESQ.US,D,20180119,000000,19.6082,19.8563,19.3888,19.8563,7788.9516881027,0
+ESQ.US,D,20180122,000000,19.8563,19.8563,19.8563,19.8563,431.09677001267,0
+ESQ.US,D,20180123,000000,19.8563,19.8563,18.238,19.1117,12277.192826365,0
+ESQ.US,D,20180124,000000,19.757,20.045,19.1117,19.1613,3160.7048231303,0
+ESQ.US,D,20180125,000000,19.5784,20.9374,19.5784,20.3478,650.67409679482,0
+ESQ.US,D,20180126,000000,20.2038,21.3654,20.0549,21.3555,7365.9128016418,0
+ESQ.US,D,20180129,000000,21.5144,22.157,20.8491,22.157,10575.972161526,0
+ESQ.US,D,20180130,000000,22.537,22.6661,21.3456,22.6461,21579.012151289,0
+ESQ.US,D,20180131,000000,21.2959,22.7355,21.2959,22.5965,6166.2953878915,0
+ESQ.US,D,20180201,000000,22.8348,25.7288,22.8348,24.5722,29452.571616684,0
+ESQ.US,D,20180202,000000,24.592,24.592,23.351,24.3339,8145.5130352628,0
+ESQ.US,D,20180205,000000,23.8375,24.1057,22.1498,22.1696,15462.071300151,0
+ESQ.US,D,20180206,000000,21.6623,23.8266,20.5512,22.8348,12272.156649146,0
+ESQ.US,D,20180207,000000,22.8149,22.8249,21.6434,22.0802,13958.268782327,0
+ESQ.US,D,20180208,000000,21.7129,22.0355,21.5441,22.0355,10598.131341292,0
+ESQ.US,D,20180209,000000,21.842,23.2319,21.4082,21.5441,9402.5428693184,0
+ESQ.US,D,20180212,000000,21.0378,22.8348,21.0378,21.842,6186.4400967706,0
+ESQ.US,D,20180213,000000,21.8519,22.3086,21.8519,21.8519,3474.9622816442,0
+ESQ.US,D,20180214,000000,23.3296,23.3296,21.4448,21.6434,23232.892750262,0
+ESQ.US,D,20180215,000000,21.6037,21.8916,21.3456,21.5839,8785.1075421742,0
+ESQ.US,D,20180216,000000,22.1199,22.6661,21.5242,22.3383,108244.5714555,0
+ESQ.US,D,20180220,000000,22.4873,23.2369,22.4873,22.4873,43317.167502722,0
+ESQ.US,D,20180221,000000,22.3383,23.4107,21.9214,22.4327,6564.1533882537,0
+ESQ.US,D,20180222,000000,22.537,22.537,21.842,22.3285,5362.5215036156,0
+ESQ.US,D,20180223,000000,22.3748,23.1922,22.3748,22.8348,5066.3942830928,0
+ESQ.US,D,20180226,000000,22.8348,23.1327,22.329,22.8149,9800.4008696806,0
+ESQ.US,D,20180227,000000,22.6661,22.9489,22.0008,22.6958,17233.798446067,0
+ESQ.US,D,20180228,000000,22.8348,23.3312,22.7455,22.8348,19073.010366729,0
+ESQ.US,D,20180301,000000,22.5965,23.0333,22.3383,22.378,22703.086906742,0
+ESQ.US,D,20180302,000000,22.3383,22.8745,22.3383,22.7455,18492.84275101,0
+ESQ.US,D,20180305,000000,22.7355,22.9043,22.5455,22.5865,12498.784624035,0
+ESQ.US,D,20180306,000000,22.7553,23.2071,22.3383,22.3383,19527.273551953,0
+ESQ.US,D,20180307,000000,22.9738,23.1327,22.398,22.398,10887.207913707,0
+ESQ.US,D,20180308,000000,22.537,23.0283,21.4051,22.2789,24236.099252441,0
+ESQ.US,D,20180309,000000,22.1696,22.3383,21.8618,22.1696,17339.558167683,0
+ESQ.US,D,20180312,000000,22.0405,23.3312,21.693,21.9611,37299.942960535,0
+ESQ.US,D,20180313,000000,22.6362,22.6362,22.1895,22.3681,34602.566441625,0
+ESQ.US,D,20180314,000000,22.4277,23.3908,22.2391,22.8844,77320.428855193,0
+ESQ.US,D,20180315,000000,22.8348,23.7382,22.8348,23.3312,27158.089275354,0
+ESQ.US,D,20180316,000000,23.4107,24.195,23.3411,23.7582,31629.20741107,0
+ESQ.US,D,20180319,000000,23.6886,24.2644,23.6688,24.046,79497.064649579,0
+ESQ.US,D,20180320,000000,24.1254,24.7422,23.1227,23.5397,56433.387453902,0
+ESQ.US,D,20180321,000000,23.6688,23.7184,22.8943,23.2518,17568.20061346,0
+ESQ.US,D,20180322,000000,23.3213,24.4035,23.3213,24.2942,27713.076004973,0
+ESQ.US,D,20180323,000000,24.2148,24.8104,23.8772,24.4432,39646.80154495,0
+ESQ.US,D,20180326,000000,24.7707,24.7707,23.7392,24.5226,38041.268247286,0
+ESQ.US,D,20180327,000000,24.4532,24.5623,23.8276,24.0262,24198.831541016,0
+ESQ.US,D,20180328,000000,24.7707,24.7707,23.9963,24.2744,14676.427653866,0
+ESQ.US,D,20180329,000000,24.2247,24.2247,20.6109,24.2247,25523.346149815,0
+ESQ.US,D,20180402,000000,24.1454,24.8006,23.9666,24.8006,23144.256031194,0
+ESQ.US,D,20180403,000000,24.7211,24.7707,24.3241,24.5026,14645.203355103,0
+ESQ.US,D,20180404,000000,24.3241,24.7211,24.1552,24.6913,23668.018462052,0
+ESQ.US,D,20180405,000000,24.4729,24.5226,24.3041,24.4432,10914.403270694,0
+ESQ.US,D,20180406,000000,24.3835,24.7063,23.9368,23.9368,31903.175451826,0
+ESQ.US,D,20180409,000000,24.2843,24.5226,24.2619,24.4035,12558.211515229,0
+ESQ.US,D,20180410,000000,24.4134,24.4232,24.2744,24.3241,6673.9420516448,0
+ESQ.US,D,20180411,000000,24.2744,24.4232,24.0757,24.2744,39091.814815332,0
+ESQ.US,D,20180412,000000,24.3538,24.7707,24.2445,24.3041,20544.581350347,0
+ESQ.US,D,20180413,000000,24.4829,24.8006,24.0757,24.2744,11331.398744492,0
+ESQ.US,D,20180416,000000,24.3935,24.5523,24.0757,24.0757,4128.6580847709,0
+ESQ.US,D,20180417,000000,24.2247,24.5026,24.0957,24.2347,10201.280576375,0
+ESQ.US,D,20180418,000000,24.2984,24.5722,24.185,24.5126,7380.0140978571,0
+ESQ.US,D,20180419,000000,24.5226,24.6814,24.2148,24.3736,6847.186548005,0
+ESQ.US,D,20180420,000000,24.4929,24.8104,23.9766,24.2247,18162.469525393,0
+ESQ.US,D,20180423,000000,24.4232,24.8204,23.9864,24.2744,28000.1381065,0
+ESQ.US,D,20180424,000000,24.2744,24.5722,24.2148,24.5226,16209.439999566,0
+ESQ.US,D,20180425,000000,24.7807,24.7807,23.8276,23.9864,14946.366752846,0
+ESQ.US,D,20180426,000000,24.2843,24.5722,23.8276,23.8574,11657.743028334,0
+ESQ.US,D,20180427,000000,23.8276,24.036,23.8276,24.0262,12656.920588736,0
+ESQ.US,D,20180430,000000,24.185,24.6318,23.8276,23.9169,16593.196703713,0
+ESQ.US,D,20180501,000000,23.6787,24.3241,23.6787,24.0757,10540.718920988,0
+ESQ.US,D,20180502,000000,24.1454,24.3241,23.8375,24.3241,9288.7252641516,0
+ESQ.US,D,20180503,000000,24.2744,24.3241,23.9269,23.9467,19980.529501732,0
+ESQ.US,D,20180504,000000,23.8276,24.3141,23.8276,23.9666,7571.3888322086,0
+ESQ.US,D,20180507,000000,24.1454,24.2247,23.8366,24.056,6901.5772619786,0
+ESQ.US,D,20180508,000000,24.1454,24.4629,23.9575,24.0757,20827.614510098,0
+ESQ.US,D,20180509,000000,24.046,24.4628,23.8971,23.9368,13365.007105836,0
+ESQ.US,D,20180510,000000,24.1454,24.3241,24.1304,24.2148,7869.5305236192,0
+ESQ.US,D,20180511,000000,24.19,24.4232,23.8673,24.3241,4871.9978424096,0
+ESQ.US,D,20180514,000000,24.2843,24.2843,23.8772,23.9368,8775.0351877345,0
+ESQ.US,D,20180515,000000,24.0262,24.2942,23.9766,24.2942,5951.7542383291,0
+ESQ.US,D,20180516,000000,24.0262,24.751,24.0163,24.5226,12964.127399143,0
+ESQ.US,D,20180517,000000,24.4332,24.7013,24.1751,24.1751,26917.360004249,0
+ESQ.US,D,20180518,000000,24.9693,24.9693,24.1254,24.185,39478.59322581,0
+ESQ.US,D,20180521,000000,24.4629,24.7112,24.3241,24.6715,2833.3533038449,0
+ESQ.US,D,20180522,000000,24.3241,24.8006,24.3141,24.602,17514.81713493,0
+ESQ.US,D,20180523,000000,24.6219,24.8204,24.5932,24.8055,3765.0460895032,0
+ESQ.US,D,20180524,000000,24.5821,24.7907,24.4829,24.6715,6006.1449523027,0
+ESQ.US,D,20180525,000000,24.741,24.8104,24.4929,24.6417,6957.98244684,0
+ESQ.US,D,20180529,000000,24.8104,25.2672,24.7211,25.0984,4089.3759024567,0
+ESQ.US,D,20180530,000000,25.019,25.3863,24.8104,24.8304,15701.793335811,0
+ESQ.US,D,20180531,000000,24.8204,26.538,24.8204,25.9622,24425.459515905,0
+ESQ.US,D,20180601,000000,26.0415,26.25,25.8132,26.0515,17964.044142935,0
+ESQ.US,D,20180604,000000,25.9522,25.9869,25.7834,25.9522,12456.48073539,0
+ESQ.US,D,20180605,000000,25.8132,25.8132,25.019,25.3168,16623.413767031,0
+ESQ.US,D,20180606,000000,23.7879,25.699,23.7879,25.0388,16293.040541414,0
+ESQ.US,D,20180607,000000,25.2672,25.4657,24.954,25.0687,10250.635113128,0
+ESQ.US,D,20180608,000000,25.1481,25.4368,24.8204,24.8304,8502.0743824228,0
+ESQ.US,D,20180611,000000,25.3168,26.1209,24.9643,26.0912,20052.043218253,0
+ESQ.US,D,20180612,000000,26.0912,26.8061,25.694,25.694,32938.61348821,0
+ESQ.US,D,20180613,000000,26.0615,29.2385,25.9225,26.5778,17827.060122556,0
+ESQ.US,D,20180614,000000,26.7961,27.1536,26.5081,26.6969,13651.06197192,0
+ESQ.US,D,20180615,000000,26.7366,26.8358,25.8431,26.3593,38843.027660675,0
+ESQ.US,D,20180618,000000,26.4487,26.6472,26.3295,26.4287,20137.658230989,0
+ESQ.US,D,20180619,000000,26.4387,26.955,25.9422,26.7067,24128.325059939,0
+ESQ.US,D,20180620,000000,26.6969,26.8954,26.1409,26.5578,30518.226716387,0
+ESQ.US,D,20180621,000000,26.5081,26.8061,25.5378,26.0218,28343.605392889,0
+ESQ.US,D,20180622,000000,26.25,26.6175,24.6267,25.6543,652472.01206229,0
+ESQ.US,D,20180625,000000,25.7637,25.9125,25.2176,25.6246,27466.303321204,0
+ESQ.US,D,20180626,000000,25.565,25.8034,25.0587,25.7834,28318.42450679,0
+ESQ.US,D,20180627,000000,25.8132,26.3394,25.714,26.1806,34886.60683682,0
+ESQ.US,D,20180628,000000,26.4089,27.6798,25.9721,26.7167,51215.907854216,0
+ESQ.US,D,20180629,000000,26.7266,26.7266,25.8828,26.2004,24522.154118524,0
+ESQ.US,D,20180702,000000,26.0415,26.4684,25.7239,26.2103,12304.388183352,0
+ESQ.US,D,20180703,000000,26.2103,26.4089,25.9225,26.26,17020.264531949,0
+ESQ.US,D,20180705,000000,26.3394,26.5081,25.9225,26.2103,25431.687724415,0
+ESQ.US,D,20180706,000000,26.3394,26.955,26.3394,26.5081,37547.722879749,0
+ESQ.US,D,20180709,000000,23.8388,26.8408,23.8388,26.3494,35887.798868111,0
+ESQ.US,D,20180710,000000,26.3295,26.6869,26.0713,26.4983,14609.950114566,0
+ESQ.US,D,20180711,000000,26.3791,26.7067,25.2473,26.3494,22556.030531925,0
+ESQ.US,D,20180712,000000,26.4784,26.5081,26.0615,26.399,22269.975665841,0
+ESQ.US,D,20180713,000000,26.3394,26.3394,25.8171,26.1706,12095.890446453,0
+ESQ.US,D,20180716,000000,26.1209,26.1209,25.565,25.7437,30664.275855761,0
+ESQ.US,D,20180717,000000,25.8431,25.9721,25.704,25.8034,8502.0743824228,0
+ESQ.US,D,20180718,000000,25.9125,25.9125,25.426,25.8132,9620.1057252127,0
+ESQ.US,D,20180719,000000,25.8132,26.2897,25.3268,25.8431,26707.855031907,0
+ESQ.US,D,20180720,000000,25.8132,25.9125,25.5551,25.565,36201.049091182,0
+ESQ.US,D,20180723,000000,25.5154,25.9025,25.0687,25.7239,23749.604533011,0
+ESQ.US,D,20180724,000000,25.8132,25.8132,25.5154,25.575,24431.502928569,0
+ESQ.US,D,20180725,000000,25.575,26.2997,23.8387,24.1751,39025.337276031,0
+ESQ.US,D,20180726,000000,24.1454,25.5849,24.0063,25.5849,13747.75657454,0
+ESQ.US,D,20180727,000000,25.5353,25.5353,24.3141,24.3241,31290.776301901,0
+ESQ.US,D,20180730,000000,24.3141,25.6469,23.8522,24.5226,30058.927353944,0
+ESQ.US,D,20180731,000000,24.5226,25.5452,23.7582,25.3565,18597.595237183,0
+ESQ.US,D,20180801,000000,25.3465,25.575,25.0688,25.565,2427.4374199312,0
+ESQ.US,D,20180802,000000,25.4062,25.5849,25.2751,25.426,9762.1259228103,0
+ESQ.US,D,20180803,000000,25.3764,25.5653,24.8204,25.0687,14829.527441347,0
+ESQ.US,D,20180806,000000,25.0885,25.4657,24.9198,25.3068,9106.4156487957,0
+ESQ.US,D,20180807,000000,25.2771,25.4359,25.0984,25.3465,4910.2727892799,0
+ESQ.US,D,20180808,000000,25.3665,25.431,25.024,25.2672,13966.326665878,0
+ESQ.US,D,20180809,000000,25.287,25.5154,25.0885,25.3764,6940.8594442928,0
+ESQ.US,D,20180810,000000,25.3068,25.4062,22.8348,24.185,136384.7152887,0
+ESQ.US,D,20180813,000000,24.6616,25.3168,24.6219,24.88,56241.005484107,0
+ESQ.US,D,20180814,000000,25.0587,25.2573,24.4332,24.6616,17858.284421319,0
+ESQ.US,D,20180815,000000,24.602,24.602,23.9181,24.1751,9298.7976185911,0
+ESQ.US,D,20180816,000000,24.4232,24.88,24.2694,24.8502,16484.415275765,0
+ESQ.US,D,20180817,000000,24.731,25.2771,24.731,25.0388,8769.9990105147,0
+ESQ.US,D,20180820,000000,25.297,25.5144,24.8701,24.9495,24573.523126166,0
+ESQ.US,D,20180821,000000,24.9693,25.4656,24.9403,25.0885,8465.8139064404,0
+ESQ.US,D,20180822,000000,25.1878,25.4359,25.0687,25.2672,6991.2212164905,0
+ESQ.US,D,20180823,000000,25.3068,25.7934,25.2721,25.5154,4449.9661913925,0
+ESQ.US,D,20180824,000000,25.6743,26.4437,25.3435,26.0615,16234.620885665,0
+ESQ.US,D,20180827,000000,26.1111,26.1111,25.2771,25.2771,6773.6583605963,0
+ESQ.US,D,20180828,000000,25.3367,25.3367,25.0687,25.1778,11625.511494127,0
+ESQ.US,D,20180829,000000,25.2672,25.3168,24.8601,24.9991,18190.672117824,0
+ESQ.US,D,20180830,000000,24.9693,25.5054,24.9693,25.1679,5220.5013060179,0
+ESQ.US,D,20180831,000000,25.2176,26.0113,25.2176,25.8132,14539.443633489,0
+ESQ.US,D,20180904,000000,25.8034,25.8331,25.3512,25.7734,12350.721013774,0
+ESQ.US,D,20180905,000000,25.8132,25.8132,25.1282,25.2672,17962.029672046,0
+ESQ.US,D,20180906,000000,25.3168,25.3168,24.5821,25.2076,24156.527652369,0
+ESQ.US,D,20180907,000000,25.1084,25.6444,25.1084,25.3168,18079.876218989,0
+ESQ.US,D,20180910,000000,25.3168,25.3168,25.2177,25.287,16580.102642941,0
+ESQ.US,D,20180911,000000,25.2176,25.6792,25.1579,25.3168,37043.097922327,0
+ESQ.US,D,20180912,000000,25.2672,25.4707,25.0984,25.1282,13856.538002487,0
+ESQ.US,D,20180913,000000,25.1778,25.5353,25.0902,25.5353,11347.514511595,0
+ESQ.US,D,20180914,000000,25.4756,25.7337,25.2275,25.297,16339.373371835,0
+ESQ.US,D,20180917,000000,25.1778,25.5253,25.1282,25.3168,16726.151782314,0
+ESQ.US,D,20180918,000000,25.3565,25.3665,25.1182,25.3068,20674.514722616,0
+ESQ.US,D,20180919,000000,25.2672,25.565,25.1084,25.2473,14547.50151704,0
+ESQ.US,D,20180920,000000,25.3465,25.4657,25.2076,25.3168,27953.805276078,0
+ESQ.US,D,20180921,000000,25.2771,25.4657,24.5226,24.5326,84351.939489442,0
+ESQ.US,D,20180924,000000,24.5722,24.88,23.6042,24.3041,35263.312892859,0
+ESQ.US,D,20180925,000000,24.3736,25.2473,24.3041,24.9594,21034.097776109,0
+ESQ.US,D,20180926,000000,24.8601,25.1679,24.8204,24.8998,15307.964277226,0
+ESQ.US,D,20180927,000000,24.9793,24.9793,24.8204,24.8998,9406.5718110942,0
+ESQ.US,D,20180928,000000,24.9098,24.9197,24.4532,24.7807,14982.627228829,0
+ESQ.US,D,20181001,000000,24.8204,24.9693,24.4134,24.4134,16019.072500657,0
+ESQ.US,D,20181002,000000,24.3736,24.5226,23.7582,23.9766,14650.239532324,0
+ESQ.US,D,20181003,000000,24.1154,24.1154,23.3908,23.6688,35252.233302975,0
+ESQ.US,D,20181004,000000,23.6787,23.7283,23.1327,23.3709,20032.905744817,0
+ESQ.US,D,20181005,000000,23.4205,23.5297,23.0023,23.3312,10498.415032341,0
+ESQ.US,D,20181008,000000,23.2716,23.8772,23.1822,23.6787,9541.5413605842,0
+ESQ.US,D,20181009,000000,23.6291,24.3835,23.6291,24.1651,12696.202771051,0
+ESQ.US,D,20181010,000000,24.2247,24.5722,23.807,24.056,16847.020035589,0
+ESQ.US,D,20181011,000000,23.9766,24.4829,23.9766,24.195,15974.754141123,0
+ESQ.US,D,20181012,000000,24.3935,24.7559,23.5577,24.3041,9780.2561608015,0
+ESQ.US,D,20181015,000000,24.2942,24.4532,23.5596,23.8673,13819.270291061,0
+ESQ.US,D,20181016,000000,23.9963,24.5821,23.9963,24.5226,6548.0376211504,0
+ESQ.US,D,20181017,000000,24.4629,24.4629,23.9269,24.2048,24502.009409645,0
+ESQ.US,D,20181018,000000,24.2048,24.2048,23.2418,23.6191,2388.155237617,0
+ESQ.US,D,20181019,000000,23.5,24.3675,23.1524,23.1524,4815.592657548,0
+ESQ.US,D,20181022,000000,23.1425,23.8772,22.6362,22.6362,18136.28140385,0
+ESQ.US,D,20181023,000000,22.4973,23.3808,21.3654,22.8844,23209.726335051,0
+ESQ.US,D,20181024,000000,22.9341,23.5794,22.6693,22.9837,34781.854350648,0
+ESQ.US,D,20181025,000000,23.0333,23.2121,22.9539,23.0632,15889.139128388,0
+ESQ.US,D,20181026,000000,22.7752,23.9963,22.7752,23.9864,9929.3270065068,0
+ESQ.US,D,20181029,000000,23.9963,24.1651,21.2264,23.7085,18680.188543587,0
+ESQ.US,D,20181030,000000,23.7382,23.9666,23.3312,23.8673,10561.87086531,0
+ESQ.US,D,20181031,000000,24.1651,24.1751,23.5099,23.8077,19095.169546497,0
+ESQ.US,D,20181101,000000,23.8574,24.3736,23.8375,24.0063,19762.966645838,0
+ESQ.US,D,20181102,000000,24.1057,24.1057,23.8375,23.8673,12779.803312899,0
+ESQ.US,D,20181105,000000,23.7382,23.9666,23.3312,23.6191,9648.3083176434,0
+ESQ.US,D,20181106,000000,23.6688,23.6787,22.8646,23.3808,4737.0282929196,0
+ESQ.US,D,20181107,000000,23.5893,23.9368,23.3313,23.8475,7415.2673383955,0
+ESQ.US,D,20181108,000000,23.8276,25.1132,23.7283,24.6318,33043.365974382,0
+ESQ.US,D,20181109,000000,24.7807,24.9991,24.5227,24.8701,8419.4810760185,0
+ESQ.US,D,20181112,000000,24.8204,25.0139,24.8204,24.8204,10705.905533795,0
+ESQ.US,D,20181113,000000,24.9991,25.4559,24.7707,25.2771,3193.9435927808,0
+ESQ.US,D,20181114,000000,25.3764,25.426,24.8204,25.426,12143.230512319,0
+ESQ.US,D,20181115,000000,25.565,25.565,24.8204,25.019,7658.0110803886,0
+ESQ.US,D,20181116,000000,24.9098,24.9098,24.6318,24.7112,5388.7096251584,0
+ESQ.US,D,20181119,000000,24.741,24.741,24.3241,24.3339,3631.0837754572,0
+ESQ.US,D,20181120,000000,24.4134,24.6913,24.3241,24.3241,4729.9776448119,0
+ESQ.US,D,20181121,000000,24.3241,25.3068,24.3241,25.3068,2773.9264126516,0
+ESQ.US,D,20181123,000000,25.3268,25.565,24.4332,25.565,1982.2393537031,0
+ESQ.US,D,20181126,000000,25.5551,25.565,25.1977,25.2275,14520.306160053,0
+ESQ.US,D,20181127,000000,25.3168,25.3168,24.8998,25.1679,4692.7099333856,0
+ESQ.US,D,20181128,000000,25.2176,25.4359,23.5968,25.2076,4527.523320577,0
+ESQ.US,D,20181129,000000,25.3168,25.3168,25.1182,25.3168,8394.3001899196,0
+ESQ.US,D,20181130,000000,25.3168,25.3168,24.731,24.8998,6308.3155854891,0
+ESQ.US,D,20181203,000000,25.1579,25.1579,24.5178,24.8104,10570.935984306,0
+ESQ.US,D,20181204,000000,24.9197,24.9197,23.8077,24.6318,14727.796661507,0
+ESQ.US,D,20181206,000000,23.8375,24.0063,20.5512,23.6886,11186.356840563,0
+ESQ.US,D,20181207,000000,23.8872,24.2048,23.5099,24.1154,7028.4889279168,0
+ESQ.US,D,20181210,000000,24.0262,24.7211,23.6985,24.7211,3510.2155221826,0
+ESQ.US,D,20181211,000000,24.8204,24.8204,23.6886,23.9269,2835.3677747328,0
+ESQ.US,D,20181212,000000,24.2048,24.8006,23.7283,23.9269,4270.6782823685,0
+ESQ.US,D,20181213,000000,23.8772,24.8204,23.7382,23.7382,6990.2139810466,0
+ESQ.US,D,20181214,000000,22.3036,24.6417,22.3036,23.2021,2756.8034101044,0
+ESQ.US,D,20181217,000000,24.0262,24.3241,21.2562,21.435,10482.299265238,0
+ESQ.US,D,20181218,000000,21.5044,22.6362,21.3654,21.3654,25158.726919104,0
+ESQ.US,D,20181219,000000,21.6533,21.6533,20.6109,20.6506,51417.354943007,0
+ESQ.US,D,20181220,000000,20.452,20.452,19.1514,19.3401,12311.43883146,0
+ESQ.US,D,20181221,000000,18.7543,20.045,18.0221,18.3572,45254.081261446,0
+ESQ.US,D,20181224,000000,18.1785,18.8635,17.4935,18.3174,5548.8600607472,0
+ESQ.US,D,20181226,000000,18.5757,19.8563,18.5757,19.5982,23139.219853974,0
+ESQ.US,D,20181227,000000,19.6776,20.5463,19.6776,19.9656,18721.485196789,0
+ESQ.US,D,20181228,000000,20.1343,23.0433,19.8563,21.3555,11597.308901697,0
+ESQ.US,D,20181231,000000,21.6831,21.832,20.3347,21.5441,8925.1132688838,0
+ESQ.US,D,20190102,000000,21.2462,21.4945,20.4619,20.8491,9692.6266771774,0
+ESQ.US,D,20190103,000000,20.9087,21.4945,20.8491,20.8491,5136.9007641697,0
+ESQ.US,D,20190104,000000,21.3456,21.3456,20.5433,21.1569,7878.5956426148,0
+ESQ.US,D,20190107,000000,21.1172,21.4448,20.5344,21.3456,6409.0391298847,0
+ESQ.US,D,20190108,000000,21.3356,22.1299,21.2959,21.9908,9885.0086469728,0
+ESQ.US,D,20190109,000000,22.1001,22.8447,21.415,21.7427,7558.2947714372,0
+ESQ.US,D,20190110,000000,21.1172,21.6831,20.8008,21.5739,2206.8528577051,0
+ESQ.US,D,20190111,000000,21.3158,22.2391,21.3158,21.9413,2303.5474603247,0
+ESQ.US,D,20190114,000000,22.0108,22.0108,21.6434,21.693,6269.0334031749,0
+ESQ.US,D,20190115,000000,21.9214,21.9214,21.4448,21.7427,2236.0626855797,0
+ESQ.US,D,20190116,000000,21.7427,22.1895,21.6583,22.1895,26003.797456583,0
+ESQ.US,D,20190117,000000,21.8618,22.8447,21.5938,22.4377,13315.652569083,0
+ESQ.US,D,20190118,000000,22.378,22.8348,22.0902,22.2292,11090.669473387,0
+ESQ.US,D,20190122,000000,22.6214,22.9142,22.4277,22.671,19304.674518838,0
+ESQ.US,D,20190123,000000,22.7652,22.7652,21.7129,22.537,61015.301488453,0
+ESQ.US,D,20190124,000000,22.7455,22.7455,21.8618,22.1895,3305.7467270597,0
+ESQ.US,D,20190125,000000,21.9711,21.9711,21.5938,21.8022,3450.7886309893,0
+ESQ.US,D,20190128,000000,21.6434,21.6434,21.1272,21.5044,3548.4904690529,0
+ESQ.US,D,20190129,000000,21.5441,21.564,21.0973,21.1272,5119.7777616225,0
+ESQ.US,D,20190130,000000,21.7675,22.0405,21.693,21.9809,4170.961973417,0
+ESQ.US,D,20190131,000000,21.42,21.842,21.42,21.5739,3454.8175727651,0
+ESQ.US,D,20190204,000000,21.6831,21.9264,21.5069,21.8519,8080.0427314058,0
+ESQ.US,D,20190205,000000,22.1895,22.537,21.7923,21.9314,16721.115605095,0
+ESQ.US,D,20190206,000000,21.9314,22.0902,21.9114,22.0902,2180.6647361622,0
+ESQ.US,D,20190207,000000,22.2391,23.4602,22.2292,22.9837,4772.281533458,0
+ESQ.US,D,20190208,000000,22.7355,24.8204,22.7355,24.5326,37734.06143688,0
+ESQ.US,D,20190211,000000,24.8204,24.9395,24.0857,24.3041,15235.443325261,0
+ESQ.US,D,20190212,000000,23.1327,24.3241,23.1327,24.3241,6942.8739151807,0
+ESQ.US,D,20190213,000000,24.3638,24.8104,24.1354,24.1354,5276.9064908794,0
+ESQ.US,D,20190214,000000,22.1735,24.2297,21.425,23.4801,8878.7804384619,0
+ESQ.US,D,20190215,000000,23.6488,23.8176,23.5149,23.7283,5823.8353369469,0
+ESQ.US,D,20190219,000000,23.6276,23.6757,22.4973,23.2816,14522.320630941,0
+ESQ.US,D,20190220,000000,23.7085,23.8276,22.9341,23.5794,7080.8651710026,0
+ESQ.US,D,20190221,000000,23.2121,23.7085,23.2121,23.7085,4412.6984799662,0
+ESQ.US,D,20190222,000000,23.8276,23.9269,23.7579,23.8276,24939.149592322,0
+ESQ.US,D,20190225,000000,23.2673,23.8276,23.2418,23.2418,4017.8621859358,0
+ESQ.US,D,20190226,000000,23.4205,23.9269,23.1724,23.2816,17764.611525031,0
+ESQ.US,D,20190227,000000,23.3312,23.5794,23.2418,23.2418,1485.6722798334,0
+ESQ.US,D,20190228,000000,23.1922,23.2319,22.6461,22.6461,3246.3198358664,0
+ESQ.US,D,20190301,000000,22.9341,23.2319,22.7355,22.7355,6595.3776870163,0
+ESQ.US,D,20190304,000000,23.1327,23.1327,22.7652,22.7752,4148.80279365,0
+ESQ.US,D,20190305,000000,24.4729,24.4729,22.4476,22.4476,4353.2715887729,0
+ESQ.US,D,20190306,000000,23.1624,23.1724,22.2589,22.2589,1668.9891306332,0
+ESQ.US,D,20190307,000000,22.0604,22.3483,21.8717,21.8717,3350.0650865938,0
+ESQ.US,D,20190308,000000,21.7923,21.7923,21.2165,21.2165,6654.8045782096,0
+ESQ.US,D,20190311,000000,21.4448,21.6301,21.1272,21.5839,7671.1051411601,0
+ESQ.US,D,20190312,000000,21.9413,21.9413,21.1569,21.3456,4032.9707175951,0
+ESQ.US,D,20190313,000000,21.693,21.693,21.1371,21.1371,8934.1783878794,0
+ESQ.US,D,20190314,000000,21.5839,21.5839,20.9187,21.2363,5869.1609319249,0
+ESQ.US,D,20190315,000000,21.2066,21.7228,20.9434,21.693,43545.8099485,0
+ESQ.US,D,20190318,000000,21.5342,21.842,21.3059,21.6533,8940.2218005431,0
+ESQ.US,D,20190319,000000,21.754,21.842,21.5044,21.5044,8918.0626207761,0
+ESQ.US,D,20190320,000000,21.7427,21.7427,21.3555,21.6037,3895.9866972173,0
+ESQ.US,D,20190321,000000,21.6086,21.9809,21.5839,21.7427,10707.920004684,0
+ESQ.US,D,20190322,000000,21.5441,21.5541,20.7797,21.3456,15235.443325261,0
+ESQ.US,D,20190325,000000,21.1569,21.3456,20.9534,21.3456,6188.4545676585,0
+ESQ.US,D,20190326,000000,21.0625,21.7427,21.0625,21.7427,2645.0002758254,0
+ESQ.US,D,20190327,000000,21.0428,21.425,20.8491,21.3654,22940.794471515,0
+ESQ.US,D,20190328,000000,21.2562,22.3383,21.0973,22.3383,4883.0774322931,0
+ESQ.US,D,20190329,000000,22.1398,22.9142,21.703,22.5965,27710.054298642,0
+ESQ.US,D,20190401,000000,22.8646,22.8646,22.0902,22.7355,15643.373680063,0
+ESQ.US,D,20190402,000000,22.2589,23.0333,22.1299,22.1398,47141.640483418,0
+ESQ.US,D,20190403,000000,22.1994,22.5518,22.0555,22.1398,11790.698106935,0
+ESQ.US,D,20190404,000000,22.527,22.527,22.1596,22.249,13039.670057439,0
+ESQ.US,D,20190405,000000,22.2887,22.383,20.7499,21.842,79325.834624107,0
+ESQ.US,D,20190408,000000,21.842,23.0819,21.842,22.6362,8388.2567772559,0
+ESQ.US,D,20190409,000000,22.4873,22.9341,22.4277,22.4377,4778.3249461217,0
+ESQ.US,D,20190410,000000,22.537,22.537,22.3383,22.537,3317.8335523872,0
+ESQ.US,D,20190411,000000,22.3383,22.6114,22.2093,22.2093,2284.4099868896,0
+ESQ.US,D,20190412,000000,22.0332,22.5617,22.0332,22.4873,2873.6427216032,0
+ESQ.US,D,20190415,000000,22.378,22.537,22.1209,22.2292,5912.4720560149,0
+ESQ.US,D,20190416,000000,22.3383,22.5667,22.3383,22.4973,35827.364741473,0
+ESQ.US,D,20190417,000000,22.8943,22.8943,22.1498,22.398,6939.8522088488,0
+ESQ.US,D,20190418,000000,22.398,22.7355,22.398,22.7355,4897.1787285084,0
+ESQ.US,D,20190422,000000,22.5071,22.8317,22.1299,22.1498,13408.318229926,0
+ESQ.US,D,20190423,000000,22.2887,22.4277,22.1299,22.2292,4713.8618777086,0
+ESQ.US,D,20190424,000000,22.2292,22.5568,22.1795,22.1795,2080.9484272107,0
+ESQ.US,D,20190425,000000,22.2602,22.8348,22.2602,22.8348,15887.124657499,0
+ESQ.US,D,20190426,000000,23.083,23.7278,22.9241,23.5198,5686.851316569,0
+ESQ.US,D,20190429,000000,24.0757,24.8006,23.9013,24.8006,12924.845216828,0
+ESQ.US,D,20190430,000000,24.5722,25.4619,24.5722,24.9594,16747.303726637,0
+ESQ.US,D,20190501,000000,25.1282,25.2176,24.4629,24.4629,7813.1253387577,0
+ESQ.US,D,20190502,000000,24.5623,25.0687,24.0957,24.9594,8621.9354002534,0
+ESQ.US,D,20190503,000000,25.009,25.431,24.8104,24.9693,12765.702016684,0
+ESQ.US,D,20190506,000000,24.4929,24.7907,24.4134,24.6219,1849.284275101,0
+ESQ.US,D,20190507,000000,24.3241,24.6715,24.0262,24.1454,2390.1697085049,0
+ESQ.US,D,20190508,000000,24.4232,25.7734,23.4801,23.6787,5228.5591895696,0
+ESQ.US,D,20190509,000000,23.0632,23.8176,22.5468,22.5468,13444.578705909,0
+ESQ.US,D,20190510,000000,22.5767,23.6886,22.041,23.6886,15199.182849278,0
+ESQ.US,D,20190513,000000,23.1922,24.3241,22.2515,23.8276,17165.306435878,0
+ESQ.US,D,20190514,000000,23.8276,24.0757,22.9789,23.5,7001.2935709301,0
+ESQ.US,D,20190515,000000,23.5794,23.8971,23.2319,23.2319,2692.3403416913,0
+ESQ.US,D,20190516,000000,23.2319,23.2319,22.4377,22.5865,6394.9378336693,0
+ESQ.US,D,20190517,000000,22.5171,23.083,22.5171,22.8447,4303.917052019,0
+ESQ.US,D,20190520,000000,22.8249,23.083,22.7505,23.0333,3791.234211046,0
+ESQ.US,D,20190521,000000,22.9193,23.2319,22.8348,23.0333,5026.1048653346,0
+ESQ.US,D,20190522,000000,22.2986,23.0333,22.2986,22.8844,5812.7557470633,0
+ESQ.US,D,20190523,000000,22.6461,23.1227,22.3681,22.7455,8745.8253598598,0
+ESQ.US,D,20190524,000000,22.4476,22.8343,22.4476,22.6411,6642.7177528822,0
+ESQ.US,D,20190528,000000,22.7355,22.7355,22.3583,22.3583,3774.1112084988,0
+ESQ.US,D,20190529,000000,22.5965,22.5965,22.4377,22.4377,3838.5742769119,0
+ESQ.US,D,20190530,000000,22.6164,22.6362,22.6164,22.6362,1862.3783358725,0
+ESQ.US,D,20190531,000000,22.537,22.9142,22.537,22.6362,6133.056618241,0
+ESQ.US,D,20190603,000000,22.8348,22.8348,22.527,22.8348,9167.8570108769,0
+ESQ.US,D,20190604,000000,22.8149,23.083,22.7058,23.083,3918.1458769843,0
+ESQ.US,D,20190605,000000,22.8348,24.7013,22.8348,24.1354,57931.146559063,0
+ESQ.US,D,20190606,000000,23.7382,24.5126,23.7382,24.3241,4942.5043234864,0
+ESQ.US,D,20190607,000000,24.7706,24.7707,24.3241,24.4382,7666.0689639403,0
+ESQ.US,D,20190610,000000,24.2247,24.6665,24.2247,24.6516,4561.7693256714,0
+ESQ.US,D,20190611,000000,24.6814,24.7211,24.3241,24.7211,4503.3496699221,0
+ESQ.US,D,20190612,000000,24.7211,24.8204,24.2347,24.5623,2760.8323518802,0
+ESQ.US,D,20190613,000000,24.9594,24.9594,24.2141,24.7609,9486.1434111666,0
+ESQ.US,D,20190614,000000,24.5226,24.8204,24.1751,24.4729,5085.531756528,0
+ESQ.US,D,20190617,000000,24.4532,24.8154,24.0757,24.6119,17161.277494103,0
+ESQ.US,D,20190618,000000,24.6913,24.8104,24.0757,24.0757,12536.052335462,0
+ESQ.US,D,20190619,000000,23.9269,23.9766,23.7184,23.9169,3737.8507325164,0
+ESQ.US,D,20190620,000000,23.7779,24.1354,23.7382,24.0857,3114.3719927084,0
+ESQ.US,D,20190621,000000,23.7979,24.4629,23.7979,24.4629,24543.306062848,0
+ESQ.US,D,20190624,000000,24.2744,24.5722,24.0857,24.195,3202.0014763324,0
+ESQ.US,D,20190625,000000,24.2034,24.4929,24.2034,24.3438,3912.1024643206,0
+ESQ.US,D,20190626,000000,24.7609,24.7609,24.4232,24.5722,29261.196882333,0
+ESQ.US,D,20190627,000000,24.7707,24.7707,24.3241,24.6715,17917.711312512,0
+ESQ.US,D,20190628,000000,24.5722,25.2275,24.5722,24.9693,80917.266625556,0
+ESQ.US,D,20190701,000000,25.0785,25.0785,24.3041,24.5226,13488.897065442,0
+ESQ.US,D,20190702,000000,24.5623,24.5623,24.0757,24.1254,4871.9978424096,0
+ESQ.US,D,20190703,000000,24.751,24.7907,24.0757,24.0957,4543.6390876802,0
+ESQ.US,D,20190705,000000,23.8321,24.195,22.663,24.1751,3960.4497656304,0
+ESQ.US,D,20190708,000000,24.1751,24.3241,24.0757,24.3241,4468.0964293837,0
+ESQ.US,D,20190709,000000,24.3241,24.6516,24.3241,24.4929,4027.9345403754,0
+ESQ.US,D,20190710,000000,24.2247,24.7112,24.2098,24.4332,7087.9158191102,0
+ESQ.US,D,20190711,000000,24.5326,24.5326,24.1057,24.3935,5896.3562889116,0
+ESQ.US,D,20190712,000000,24.1254,24.4282,23.4404,24.1254,5123.8067033983,0
+ESQ.US,D,20190715,000000,24.1254,24.1454,23.8872,24.1454,6029.3113675136,0
+ESQ.US,D,20190716,000000,23.5,24.4035,23.5,24.4035,3164.7337649061,0
+ESQ.US,D,20190717,000000,24.1254,24.2247,23.5198,23.5198,4661.485634623,0
+ESQ.US,D,20190718,000000,23.6985,24.1154,23.1724,24.046,6616.5296313394,0
+ESQ.US,D,20190719,000000,23.7382,24.1751,23.7283,23.7283,4566.8055028912,0
+ESQ.US,D,20190722,000000,23.7283,23.7779,23.3312,23.6291,4096.4265505644,0
+ESQ.US,D,20190723,000000,23.7332,23.7332,23.6291,23.7184,2037.6373031206,0
+ESQ.US,D,20190724,000000,23.8176,24.3736,23.6291,23.9269,4972.721386805,0
+ESQ.US,D,20190725,000000,23.8867,24.1751,23.8276,23.8276,3241.2836586467,0
+ESQ.US,D,20190726,000000,24.1712,25.0736,24.0262,24.7609,22063.492399831,0
+ESQ.US,D,20190729,000000,24.741,25.019,24.5226,24.5623,17566.186142572,0
+ESQ.US,D,20190730,000000,24.3835,25.8132,24.3835,25.6543,21331.232232076,0
+ESQ.US,D,20190731,000000,25.8034,26.1906,25.4657,25.4657,21286.913872542,0
+ESQ.US,D,20190801,000000,25.2672,25.4856,24.9197,24.9991,14279.576888948,0
+ESQ.US,D,20190802,000000,25.1679,25.1679,23.8475,23.8475,9247.4286109493,0
+ESQ.US,D,20190805,000000,23.7013,23.9269,22.4774,22.7355,8487.9730862074,0
+ESQ.US,D,20190806,000000,23.0135,24.066,22.8646,23.8176,12271.149413702,0
+ESQ.US,D,20190807,000000,23.6688,24.0957,23.6191,23.7382,10541.726156431,0
+ESQ.US,D,20190808,000000,23.8375,24.8204,23.5893,24.1254,7356.8476826462,0
+ESQ.US,D,20190809,000000,24.2347,24.2347,20.6679,22.7951,19434.607891109,0
+ESQ.US,D,20190812,000000,23.1724,23.1724,22.3583,22.7553,4074.2673707973,0
+ESQ.US,D,20190813,000000,23.6291,24.1254,22.6054,23.2219,10476.255852574,0
+ESQ.US,D,20190814,000000,22.6461,23.1822,22.1596,22.3583,3686.4817248747,0
+ESQ.US,D,20190815,000000,23.0086,23.2864,22.4476,22.4476,4815.592657548,0
+ESQ.US,D,20190816,000000,22.6164,24.3141,22.6096,24.2644,14347.061663693,0
+ESQ.US,D,20190819,000000,23.1658,23.8276,22.5485,22.8844,20560.69711745,0
+ESQ.US,D,20190820,000000,23.083,23.8076,22.6461,23.6787,20908.193345615,0
+ESQ.US,D,20190821,000000,23.8475,23.9766,23.434,23.5794,16781.549731732,0
+ESQ.US,D,20190822,000000,23.1327,24.0262,23.1327,23.8276,8713.5938256533,0
+ESQ.US,D,20190823,000000,23.4205,23.6488,22.4377,22.7852,15531.570545783,0
+ESQ.US,D,20190826,000000,22.944,23.5893,22.6664,23.5893,10295.960708106,0
+ESQ.US,D,20190827,000000,23.5,23.8574,22.6651,22.9341,7015.3948671454,0
+ESQ.US,D,20190828,000000,23.357,23.357,22.7096,23.2418,5413.8905112573,0
+ESQ.US,D,20190829,000000,23.4007,23.7283,23.3108,23.361,3088.1838711655,0
+ESQ.US,D,20190830,000000,23.3312,23.3312,23.3312,23.3312,1085.7998085833,0
+ESQ.US,D,20190903,000000,22.9837,23.5122,22.3681,22.5667,15573.874434429,0
+ESQ.US,D,20190904,000000,22.6759,22.8506,22.2589,22.4774,3922.1748187602,0
+ESQ.US,D,20190905,000000,22.4774,23.5297,21.8916,22.3383,8954.3230967585,0
+ESQ.US,D,20190906,000000,22.388,22.8049,21.9852,22.249,9922.2763583991,0
+ESQ.US,D,20190909,000000,22.8149,24.2148,22.4774,24.0063,28285.185737139,0
+ESQ.US,D,20190910,000000,23.8276,24.0757,23.0007,23.8276,9350.1666262328,0
+ESQ.US,D,20190911,000000,23.4348,23.9269,23.1327,23.4602,14037.840382399,0
+ESQ.US,D,20190912,000000,23.1822,23.9864,23.1822,23.8673,13531.200954089,0
+ESQ.US,D,20190913,000000,23.8475,23.9864,23.3808,23.8077,11605.366785248,0
+ESQ.US,D,20190916,000000,23.3709,23.8375,23.3709,23.5893,6314.3589981529,0
+ESQ.US,D,20190917,000000,23.2518,23.6588,23.2518,23.49,1949.0005840526,0
+ESQ.US,D,20190918,000000,23.1537,23.8276,23.1537,23.6787,7301.4497332287,0
+ESQ.US,D,20190919,000000,23.5397,23.8276,23.0323,23.5794,6170.3243296674,0
+ESQ.US,D,20190920,000000,23.5297,24.0757,22.954,23.8276,40411.293246912,0
+ESQ.US,D,20190923,000000,23.5694,23.8276,23.5694,23.6787,3671.3731932154,0
+ESQ.US,D,20190924,000000,23.5297,23.5297,23.2319,23.2319,4705.803994157,0
+ESQ.US,D,20190925,000000,23.3808,23.8276,23.1822,23.7382,6536.9580312669,0
+ESQ.US,D,20190926,000000,23.7974,24.2048,23.7582,23.9766,34776.818173429,0
+ESQ.US,D,20190927,000000,24.8204,24.8204,24.3041,24.3041,2965.301147003,0
+ESQ.US,D,20190930,000000,24.4219,24.741,23.9204,24.6219,17757.560876924,0
+ESQ.US,D,20191001,000000,24.7609,24.7609,23.639,23.7382,13046.720705547,0
+ESQ.US,D,20191002,000000,23.4503,23.8574,23.2935,23.5198,5632.4606025955,0
+ESQ.US,D,20191003,000000,23.6291,24.1154,23.6291,24.0757,6173.3460359992,0
+ESQ.US,D,20191004,000000,24.4829,24.4829,24.0163,24.3736,9508.3025909336,0
+ESQ.US,D,20191007,000000,24.2247,24.3835,24.2148,24.3835,2748.7455265527,0
+ESQ.US,D,20191008,000000,24.0857,24.2247,23.4425,24.1254,14478.002271407,0
+ESQ.US,D,20191009,000000,24.2843,24.4432,24.0063,24.0163,11631.554906791,0
+ESQ.US,D,20191010,000000,23.9766,24.1239,23.6588,23.6588,10306.033062545,0
+ESQ.US,D,20191011,000000,23.9963,24.0757,23.5013,23.8772,18120.165636747,0
+ESQ.US,D,20191014,000000,23.6787,23.9864,23.1327,23.49,32835.875472927,0
+ESQ.US,D,20191015,000000,23.4925,23.5277,23.3411,23.3808,12242.946821272,0
+ESQ.US,D,20191016,000000,23.3411,23.3808,23.166,23.3808,6453.3574894186,0
+ESQ.US,D,20191017,000000,23.3808,23.3808,23.2617,23.2617,6182.4111549948,0
+ESQ.US,D,20191018,000000,23.1028,23.2816,22.378,22.4377,25287.65305593,0
+ESQ.US,D,20191021,000000,22.6264,22.9241,22.5031,22.9241,8541.3565647371,0
+ESQ.US,D,20191022,000000,22.6858,22.9936,22.671,22.8348,2622.8410960584,0
+ESQ.US,D,20191023,000000,22.875,23.083,22.8546,23.083,3820.4440389207,0
+ESQ.US,D,20191024,000000,22.8795,22.9639,22.6661,22.7255,2642.9858049375,0
+ESQ.US,D,20191025,000000,22.2689,23.9963,22.0635,23.9963,12313.453302348,0
+ESQ.US,D,20191028,000000,23.8276,23.9766,22.8348,23.7979,7846.3641084082,0
+ESQ.US,D,20191029,000000,23.7879,24.1254,23.7879,24.1254,1511.8604013762,0
+ESQ.US,D,20191030,000000,23.2084,24.3141,23.2084,24.185,35777.002969275,0
+ESQ.US,D,20191031,000000,24.2148,24.2148,24.0957,24.1254,3768.067795835,0
+ESQ.US,D,20191101,000000,24.1552,24.5226,24.1354,24.5226,2452.61830603,0
+ESQ.US,D,20191104,000000,24.4929,24.4929,23.907,23.9269,8543.371035625,0
+ESQ.US,D,20191105,000000,24.0335,24.195,23.7979,24.195,6961.0041531719,0
+ESQ.US,D,20191106,000000,23.3412,24.1057,23.3412,23.8276,3628.0620691254,0
+ESQ.US,D,20191107,000000,23.8077,24.2148,23.8077,24.2148,6149.1723853443,0
+ESQ.US,D,20191108,000000,23.8772,24.5623,23.8772,24.3141,3182.8640028973,0
+ESQ.US,D,20191111,000000,24.2545,24.5722,24.2048,24.4232,2956.2360280075,0
+ESQ.US,D,20191112,000000,24.1254,24.4432,24.1057,24.1057,7691.2498500391,0
+ESQ.US,D,20191113,000000,24.1354,24.1354,23.6855,23.907,2606.7253289552,0
+ESQ.US,D,20191114,000000,23.4404,23.639,23.0433,23.6291,6242.8452816321,0
+ESQ.US,D,20191115,000000,23.6291,24.3135,23.6291,23.9368,199120.37491543,0
+ESQ.US,D,20191118,000000,24.0262,24.3241,23.6291,24.2744,109834.99622149,0
+ESQ.US,D,20191119,000000,24.6219,24.6293,24.2247,24.4729,36791.289061339,0
+ESQ.US,D,20191120,000000,24.2744,24.3241,24.0063,24.195,19849.588894018,0
+ESQ.US,D,20191121,000000,24.2148,24.3241,24.066,24.066,5382.6662124947,0
+ESQ.US,D,20191122,000000,24.3041,24.3041,23.9766,24.1454,6811.9333074666,0
+ESQ.US,D,20191125,000000,24.0262,24.3041,23.8276,24.185,153314.3286307,0
+ESQ.US,D,20191126,000000,23.9368,24.0907,23.4107,23.9269,27473.353969312,0
+ESQ.US,D,20191127,000000,23.9269,23.9269,23.7582,23.7582,10573.957690638,0
+ESQ.US,D,20191129,000000,23.907,23.9269,23.768,23.768,14375.264256123,0
+ESQ.US,D,20191202,000000,23.8276,23.9269,23.6091,23.7979,75099.474701272,0
+ESQ.US,D,20191203,000000,23.6291,23.8673,23.083,23.8077,25176.857157095,0
+ESQ.US,D,20191204,000000,23.5968,23.9169,23.3908,23.7482,26907.28764981,0
+ESQ.US,D,20191205,000000,23.6688,23.907,23.6688,23.8077,5264.8196655519,0
+ESQ.US,D,20191206,000000,23.7779,25.1084,23.7779,24.9197,28199.570724403,0
+ESQ.US,D,20191209,000000,24.7211,24.9098,24.3736,24.751,29452.571616684,0
+ESQ.US,D,20191210,000000,24.9693,25.4657,24.9048,25.4657,28859.309940194,0
+ESQ.US,D,20191211,000000,25.5054,25.5054,24.6913,24.8204,42796.426778197,0
+ESQ.US,D,20191212,000000,24.8204,25.009,24.8204,24.8204,27481.411852864,0
+ESQ.US,D,20191213,000000,24.592,25.2076,24.5126,24.9495,16993.069174963,0
+ESQ.US,D,20191216,000000,24.9693,25.2771,24.3339,24.6219,30034.753703289,0
+ESQ.US,D,20191217,000000,24.7122,24.7599,24.5722,24.6616,13429.470174249,0
+ESQ.US,D,20191218,000000,24.751,24.7757,24.5722,24.751,32329.236044619,0
+ESQ.US,D,20191219,000000,24.7609,26.3097,24.7609,25.3168,28838.157995872,0
+ESQ.US,D,20191220,000000,25.3268,28.6825,25.1878,26.3593,67196.705408003,0
+ESQ.US,D,20191223,000000,26.25,26.2997,25.5154,25.9025,50425.228030711,0
+ESQ.US,D,20191224,000000,26.6974,27.0542,25.6625,26.0118,27829.915316472,0
+ESQ.US,D,20191226,000000,25.9919,26.3841,25.4657,26.0019,27988.051281173,0
+ESQ.US,D,20191227,000000,25.9225,26.7961,25.8132,26.5081,13352.920280509,0
+ESQ.US,D,20191230,000000,26.5181,26.5181,25.8629,26.2103,51620.816502686,0
+ESQ.US,D,20191231,000000,26.1012,26.1706,25.7239,25.8828,16833.925974817,0
+ESQ.US,D,20200102,000000,25.8828,25.8828,25.5751,25.7734,5653.6125469185,0
+ESQ.US,D,20200103,000000,25.2275,25.6643,25.019,25.2275,15838.77735619,0
+ESQ.US,D,20200106,000000,25.1381,25.3068,24.2896,25.019,8698.485293994,0
+ESQ.US,D,20200107,000000,24.9991,24.9991,24.4829,24.6814,9435.7816389689,0
+ESQ.US,D,20200108,000000,24.6715,25.2076,24.4232,25.0885,14022.731850739,0
+ESQ.US,D,20200109,000000,25.0687,25.4162,25.0687,25.4162,10028.036080014,0
+ESQ.US,D,20200110,000000,25.3665,25.565,25.1679,25.5353,22467.393812856,0
+ESQ.US,D,20200113,000000,25.565,25.7537,25.2721,25.575,21331.232232076,0
+ESQ.US,D,20200114,000000,25.565,25.5745,24.0957,24.1751,39575.28782843,0
+ESQ.US,D,20200115,000000,24.1552,24.5026,23.7382,24.3339,27726.170065745,0
+ESQ.US,D,20200116,000000,24.4134,24.6913,23.9864,24.6913,8229.113577111,0
+ESQ.US,D,20200117,000000,24.8502,25.019,24.5722,24.5821,7100.0026444377,0
+ESQ.US,D,20200121,000000,24.5326,24.8998,24.4232,24.6318,5574.0409468461,0
+ESQ.US,D,20200122,000000,24.7013,24.7655,24.4332,24.5126,5259.7834883321,0
+ESQ.US,D,20200123,000000,24.2942,24.2942,23.4404,23.6488,20683.579841613,0
+ESQ.US,D,20200124,000000,23.7323,24.041,23.351,23.5297,9643.2721404236,0
+ESQ.US,D,20200127,000000,23.1327,23.5596,22.7355,23.093,20636.239775747,0
+ESQ.US,D,20200128,000000,23.4305,23.5397,23.3312,23.4107,11836.023701914,0
+ESQ.US,D,20200129,000000,23.3312,23.4702,23.3312,23.4007,12677.065297615,0
+ESQ.US,D,20200130,000000,23.3113,23.4107,23.093,23.3014,12090.854269234,0
+ESQ.US,D,20200131,000000,23.083,23.093,22.5865,22.5865,17243.870800507,0
+ESQ.US,D,20200203,000000,22.7058,24.4332,22.3383,24.1254,29823.234260058,0
+ESQ.US,D,20200204,000000,24.4035,24.5226,23.4851,23.8673,15791.437290324,0
+ESQ.US,D,20200205,000000,24.1751,24.5126,22.5667,24.1454,16026.123148765,0
+ESQ.US,D,20200206,000000,24.3935,24.3935,23.6291,23.6291,3857.7117503471,0
+ESQ.US,D,20200207,000000,22.722,23.9368,22.722,23.9368,10255.671290348,0
+ESQ.US,D,20200210,000000,23.7979,24.3241,23.7979,23.9666,4509.3930825858,0
+ESQ.US,D,20200211,000000,24.036,24.1254,23.4107,23.8375,4616.1600396451,0
+ESQ.US,D,20200212,000000,23.9666,23.9666,23.8276,23.8276,4230.3888646103,0
+ESQ.US,D,20200213,000000,23.7482,24.1701,23.7382,24.0063,14032.804205179,0
+ESQ.US,D,20200214,000000,24.0262,24.1651,23.8475,23.9467,4653.4277510714,0
+ESQ.US,D,20200218,000000,23.8772,23.8772,23.6488,23.7979,1840.2191561054,0
+ESQ.US,D,20200219,000000,23.3411,23.7283,23.073,23.073,12397.053844197,0
+ESQ.US,D,20200220,000000,23.1327,23.6291,22.8348,23.6291,10019.978196463,0
+ESQ.US,D,20200221,000000,23.5297,23.8772,23.1922,23.8772,9023.8223423914,0
+ESQ.US,D,20200224,000000,23.0734,23.8117,23.0662,23.7085,13931.07342534,0
+ESQ.US,D,20200225,000000,23.7283,23.8276,22.5965,22.6362,17779.72005669,0
+ESQ.US,D,20200226,000000,22.7951,23.1227,22.7951,23.0185,14435.698382761,0
+ESQ.US,D,20200227,000000,22.7058,24.3241,22.3383,23.0532,37191.161532589,0
+ESQ.US,D,20200228,000000,22.8348,23.2219,22.5215,22.7455,19446.694716436,0
+ESQ.US,D,20200302,000000,23.1327,23.3808,22.3383,22.5965,13611.779789606,0
+ESQ.US,D,20200303,000000,22.5865,22.5865,21.4547,21.4547,19629.004331792,0
+ESQ.US,D,20200304,000000,21.7427,22.5228,20.4364,22.1299,24529.204766632,0
+ESQ.US,D,20200305,000000,21.7085,22.3383,21.5938,21.842,44996.228987794,0
+ESQ.US,D,20200306,000000,21.147,22.4079,21.147,21.9711,7678.1557892677,0
+ESQ.US,D,20200309,000000,21.2959,21.693,19.211,20.1443,25532.411268811,0
+ESQ.US,D,20200310,000000,20.5909,21.5242,20.1045,20.6506,24153.505946037,0
+ESQ.US,D,20200311,000000,20.3428,20.7499,18.1983,19.2507,19010.561769204,0
+ESQ.US,D,20200312,000000,18.4068,19.5138,17.1062,18.6749,32026.058175988,0
+ESQ.US,D,20200313,000000,19.4989,19.6578,14.3859,17.3842,115529.90542162,0
+ESQ.US,D,20200316,000000,15.8653,15.885,14.8923,14.9022,45930.943479785,0
+ESQ.US,D,20200317,000000,14.5945,19.3201,14.376,19.3201,37390.594150491,0
+ESQ.US,D,20200318,000000,16.4411,16.4411,14.3959,14.5646,24267.323551204,0
+ESQ.US,D,20200319,000000,13.9094,17.141,13.9094,16.6495,58995.794423323,0
+ESQ.US,D,20200320,000000,16.3716,16.3716,14.3959,14.8923,46477.872325853,0
+ESQ.US,D,20200323,000000,14.9022,15.7759,11.616,12.4698,38080.5504296,0
+ESQ.US,D,20200324,000000,13.5123,14.9171,13.4874,14.7036,45636.830730149,0
+ESQ.US,D,20200325,000000,14.1376,14.8426,14.1376,14.7135,15780.35770044,0
+ESQ.US,D,20200326,000000,15.1404,16.3814,14.9022,15.885,38685.898931418,0
+ESQ.US,D,20200327,000000,15.885,16.0836,14.5945,14.5945,15878.059538504,0
+ESQ.US,D,20200330,000000,14.644,15.339,13.8845,15.0709,28174.389838304,0
+ESQ.US,D,20200331,000000,15.5575,16.3319,14.0682,14.9419,29087.952385972,0
+ESQ.US,D,20200401,000000,14.4356,15.5772,14.2966,14.644,25101.314498799,0
+ESQ.US,D,20200402,000000,14.5945,15.3887,14.0385,14.6143,12512.885920251,0
+ESQ.US,D,20200403,000000,14.7632,15.1404,13.0059,13.0059,13181.690255037,0
+ESQ.US,D,20200406,000000,13.6016,14.7929,13.6016,14.5845,36070.108483467,0
+ESQ.US,D,20200407,000000,14.6937,14.6937,13.403,13.6116,14766.071608378,0
+ESQ.US,D,20200408,000000,14.0483,15.1703,13.8995,14.1873,62586.588781022,0
+ESQ.US,D,20200409,000000,14.5845,15.8975,14.227,14.8923,41567.599536572,0
+ESQ.US,D,20200413,000000,14.8923,14.8923,13.9094,13.9094,16212.461705897,0
+ESQ.US,D,20200414,000000,14.6043,14.8128,13.959,14.1079,15017.880469367,0
+ESQ.US,D,20200415,000000,13.9988,14.3462,13.4229,13.5916,26566.842069753,0
+ESQ.US,D,20200416,000000,13.9391,14.1079,12.9662,14.1079,27979.993397621,0
+ESQ.US,D,20200417,000000,14.4356,14.6034,13.9988,14.4257,21730.097467882,0
+ESQ.US,D,20200420,000000,13.9988,15.6766,13.6214,15.2993,38726.188349176,0
+ESQ.US,D,20200421,000000,14.9915,16.1234,14.5745,15.2199,28636.710907081,0
+ESQ.US,D,20200422,000000,15.6766,15.686,14.9022,15.1802,24796.122159281,0
+ESQ.US,D,20200423,000000,14.9816,15.8256,14.644,14.654,35548.360523498,0
+ESQ.US,D,20200424,000000,14.6837,15.0709,14.6837,14.8823,24335.815561393,0
+ESQ.US,D,20200427,000000,14.8128,15.7559,14.8128,15.3191,60392.829984087,0
+ESQ.US,D,20200428,000000,15.9844,16.1828,15.2814,15.885,40691.304700331,0
+ESQ.US,D,20200429,000000,16.1333,16.8283,15.8156,16.5304,71230.683361042,0
+ESQ.US,D,20200430,000000,15.7956,16.5006,15.5922,16.302,18429.386918041,0
+ESQ.US,D,20200501,000000,15.8006,16.5105,15.4084,16.5105,17119.980840901,0
+ESQ.US,D,20200504,000000,16.302,16.7588,16.302,16.5701,9535.4979479205,0
+ESQ.US,D,20200505,000000,17.3743,18.3671,15.7858,15.895,22022.195746629,0
+ESQ.US,D,20200506,000000,15.905,16.2325,15.6088,15.6369,16841.983858369,0
+ESQ.US,D,20200507,000000,15.9744,16.3814,15.2397,15.4681,8078.0282605178,0
+ESQ.US,D,20200508,000000,15.7461,18.4466,15.5933,16.168,15446.962768491,0
+ESQ.US,D,20200511,000000,16.2822,16.7091,16.0737,16.4708,12627.710760862,0
+ESQ.US,D,20200512,000000,16.173,16.173,13.9094,14.1476,22712.152025737,0
+ESQ.US,D,20200513,000000,14.4554,14.4554,12.6584,12.9662,53977.74744154,0
+ESQ.US,D,20200514,000000,12.9463,13.0896,10.7522,11.616,488415.5174218,0
+ESQ.US,D,20200515,000000,11.8443,14.8426,11.8443,14.2866,125802.69971452,0
+ESQ.US,D,20200518,000000,14.8326,15.5872,14.6103,15.3787,59029.033192974,0
+ESQ.US,D,20200519,000000,15.2497,15.6518,14.6043,15.2397,35331.804903048,0
+ESQ.US,D,20200520,000000,15.4781,15.9116,15.4284,15.885,17040.409240828,0
+ESQ.US,D,20200521,000000,15.9546,15.9546,15.4978,15.7858,17210.632030856,0
+ESQ.US,D,20200522,000000,15.9347,17.0864,15.7063,16.7191,44737.369478698,0
+ESQ.US,D,20200526,000000,17.0566,17.3743,16.4186,16.6793,13204.856670248,0
+ESQ.US,D,20200527,000000,16.848,17.0764,16.6396,16.8878,54681.805016864,0
+ESQ.US,D,20200528,000000,17.2849,17.2849,16.6694,16.7588,42744.050535111,0
+ESQ.US,D,20200529,000000,16.7686,17.1161,16.7191,17.007,18126.209049411,0
+ESQ.US,D,20200601,000000,16.6628,16.9682,16.6628,16.8779,43038.163284746,0
+ESQ.US,D,20200602,000000,16.6098,16.9374,16.2455,16.312,21601.171331056,0
+ESQ.US,D,20200603,000000,16.6793,17.0963,16.4063,16.8779,45116.090005625,0
+ESQ.US,D,20200604,000000,16.6297,17.0169,16.5701,16.8283,42975.714687221,0
+ESQ.US,D,20200605,000000,17.2651,18.4615,16.9176,18.2777,44943.852744709,0
+ESQ.US,D,20200608,000000,18.516,19.3588,17.3148,18.3671,30261.381678179,0
+ESQ.US,D,20200609,000000,17.9699,19.7074,17.8707,19.1017,80135.651921047,0
+ESQ.US,D,20200610,000000,19.1017,19.1017,18.0296,18.0296,38183.288444883,0
+ESQ.US,D,20200611,000000,17.4736,17.8211,15.5575,15.8156,23443.404958049,0
+ESQ.US,D,20200612,000000,16.4311,17.5331,15.7063,16.2822,24330.779384173,0
+ESQ.US,D,20200615,000000,15.7759,16.6197,15.7759,16.5403,11793.719813267,0
+ESQ.US,D,20200616,000000,16.5999,18.0097,16.5403,17.2849,9747.0173911509,0
+ESQ.US,D,20200617,000000,17.1361,17.8707,15.885,15.885,8485.9586153195,0
+ESQ.US,D,20200618,000000,16.0439,17.2352,15.6654,16.3814,10816.70143263,0
+ESQ.US,D,20200619,000000,16.6992,17.208,16.3814,16.5105,29948.131455109,0
+ESQ.US,D,20200622,000000,16.3814,16.4609,16.0737,16.3417,14909.099041419,0
+ESQ.US,D,20200623,000000,16.7289,16.7289,16.1035,16.1134,14461.886504304,0
+ESQ.US,D,20200624,000000,16.0836,16.4113,15.8653,16.1631,16415.923265577,0
+ESQ.US,D,20200625,000000,16.2822,16.6297,16.0439,16.6297,10554.820217202,0
+ESQ.US,D,20200626,000000,16.4411,16.4411,15.7362,16.1928,41141.53894378,0
+ESQ.US,D,20200629,000000,16.302,16.6892,16.0985,16.6892,17676.982041407,0
+ESQ.US,D,20200630,000000,16.451,16.868,16.451,16.7786,31981.739816454,0
+ESQ.US,D,20200701,000000,17.2105,17.2105,16.1828,16.5304,33709.148602837,0
+ESQ.US,D,20200702,000000,16.6793,16.6793,16.1828,16.1828,18713.427313237,0
+ESQ.US,D,20200706,000000,17.1211,17.1758,15.2993,15.6369,12240.932350383,0
+ESQ.US,D,20200707,000000,15.8353,16.7246,15.1901,15.3887,19857.64677757,0
+ESQ.US,D,20200708,000000,15.5178,16.039,14.7135,15.061,13573.504842735,0
+ESQ.US,D,20200709,000000,14.922,15.0809,13.9788,14.237,23390.021479518,0
+ESQ.US,D,20200710,000000,14.3462,15.6568,14.3462,15.5872,11332.405979937,0
+ESQ.US,D,20200713,000000,15.6369,15.7063,14.6043,14.644,13992.514787421,0
+ESQ.US,D,20200714,000000,14.7731,15.1503,14.6937,15.1206,9985.7321913682,0
+ESQ.US,D,20200715,000000,15.6071,16.1978,15.5475,15.5475,16842.991093813,0
+ESQ.US,D,20200716,000000,16.1531,16.1531,15.4978,15.4978,18052.680862002,0
+ESQ.US,D,20200717,000000,15.4978,15.6865,14.5646,14.7234,23770.756477335,0
+ESQ.US,D,20200720,000000,15.0212,15.4581,14.8426,15.4581,8022.6303111003,0
+ESQ.US,D,20200721,000000,15.5772,15.7759,15.339,15.5972,6401.988481777,0
+ESQ.US,D,20200722,000000,15.349,15.7362,15.2397,15.4978,8793.1654257258,0
+ESQ.US,D,20200723,000000,15.4879,16.5353,15.3093,16.1234,43193.277543115,0
+ESQ.US,D,20200724,000000,15.722,15.722,15.3887,15.3887,2650.0364530452,0
+ESQ.US,D,20200727,000000,15.2894,16.034,15.2894,15.885,5114.7415844027,0
+ESQ.US,D,20200728,000000,15.6766,17.0055,15.5375,15.5375,2144.4042601799,0
+ESQ.US,D,20200729,000000,15.9819,16.2736,15.3887,15.6169,15419.767411504,0
+ESQ.US,D,20200730,000000,15.5228,15.7956,15.3887,15.5178,16851.048977365,0
+ESQ.US,D,20200731,000000,15.4084,15.6071,15.3887,15.4384,9598.9537808896,0
+ESQ.US,D,20200803,000000,15.937,15.937,15.3737,15.8056,6818.9839555743,0
+ESQ.US,D,20200804,000000,15.5872,16.0836,15.5872,16.0737,6739.4123555018,0
+ESQ.US,D,20200805,000000,16.1134,16.1333,15.8256,16.0836,26131.716357965,0
+ESQ.US,D,20200806,000000,15.895,16.1333,15.895,16.1234,11527.809656064,0
+ESQ.US,D,20200807,000000,16.0183,16.6297,15.889,16.5105,15232.421618929,0
+ESQ.US,D,20200810,000000,16.5999,17.692,16.5304,16.7786,27344.427832486,0
+ESQ.US,D,20200811,000000,16.9771,17.1261,16.868,16.9374,37444.984864465,0
+ESQ.US,D,20200812,000000,17.2254,17.2352,16.7786,16.8283,53013.823121675,0
+ESQ.US,D,20200813,000000,16.7289,17.0665,16.3964,17.0665,21976.87015165,0
+ESQ.US,D,20200814,000000,16.858,17.4736,16.858,17.1459,18004.333560693,0
+ESQ.US,D,20200817,000000,17.0169,17.2254,16.9275,16.9275,7837.2989894126,0
+ESQ.US,D,20200818,000000,17.0367,17.414,16.8233,17.0367,56238.991013219,0
+ESQ.US,D,20200819,000000,16.8977,17.3246,16.8382,17.3246,9565.7150112391,0
+ESQ.US,D,20200820,000000,17.0169,17.2055,16.7289,16.7289,11928.689362757,0
+ESQ.US,D,20200821,000000,16.7985,17.002,16.4411,16.6892,18929.982933688,0
+ESQ.US,D,20200824,000000,16.9374,16.9374,16.1828,16.2127,23294.334112343,0
+ESQ.US,D,20200825,000000,16.4708,17.1808,16.4708,16.6793,2504.9945491157,0
+ESQ.US,D,20200826,000000,16.9871,16.9871,16.1333,16.1431,10630.362875499,0
+ESQ.US,D,20200827,000000,16.0638,16.6396,16.0141,16.59,16746.296491193,0
+ESQ.US,D,20200828,000000,16.1828,16.8233,16.1828,16.8183,4389.5320647552,0
+ESQ.US,D,20200831,000000,16.302,17.1161,16.302,16.3814,19365.108645476,0
+ESQ.US,D,20200901,000000,16.4808,16.7389,16.312,16.3716,29058.742558097,0
+ESQ.US,D,20200902,000000,16.4906,16.8382,15.7591,16.4013,20693.652196052,0
+ESQ.US,D,20200903,000000,16.3814,16.5105,16.1531,16.2425,26731.021447117,0
+ESQ.US,D,20200904,000000,16.5701,16.5701,16.0091,16.1828,15813.596470091,0
+ESQ.US,D,20200908,000000,16.173,16.6793,16.173,16.302,6525.8784413834,0
+ESQ.US,D,20200909,000000,16.451,16.4808,16.0101,16.2028,7869.5305236192,0
+ESQ.US,D,20200910,000000,16.4013,16.4411,15.8056,15.8751,12711.31130271,0
+ESQ.US,D,20200911,000000,16.0538,16.4808,15.6865,15.8156,23384.985302299,0
+ESQ.US,D,20200914,000000,16.0638,16.3814,15.7956,16.0538,40910.882027114,0
+ESQ.US,D,20200915,000000,16.1828,16.3814,15.8653,15.8653,10671.659528702,0
+ESQ.US,D,20200916,000000,15.9943,16.3169,15.9148,15.9148,5953.768709217,0
+ESQ.US,D,20200917,000000,15.7262,16.0836,15.6369,15.8653,24271.35249298,0
+ESQ.US,D,20200918,000000,16.0638,16.2078,15.7014,15.8256,15973.746905679,0
+ESQ.US,D,20200921,000000,15.905,16.034,15.2993,15.4581,17264.015509386,0
+ESQ.US,D,20200922,000000,15.9546,15.9546,15.2,15.3589,23498.802907467,0
+ESQ.US,D,20200923,000000,15.4879,15.4879,14.4356,14.4356,19808.292240816,0
+ESQ.US,D,20200924,000000,14.4651,14.7334,14.1476,14.5448,17225.740562515,0
+ESQ.US,D,20200925,000000,14.3859,14.8029,14.1079,14.227,15493.295598913,0
+ESQ.US,D,20200928,000000,14.4554,15.3886,13.8995,14.3561,16840.976622925,0
+ESQ.US,D,20200929,000000,14.4753,14.644,14.376,14.4654,36071.115718911,0
+ESQ.US,D,20200930,000000,14.5249,14.9717,14.4356,14.8923,14862.766210997,0
+ESQ.US,D,20201001,000000,14.9915,15.7659,14.9915,15.3589,6969.0620367235,0
+ESQ.US,D,20201002,000000,15.2497,15.3191,15.0064,15.3191,4101.4627277841,0
+ESQ.US,D,20201005,000000,15.3986,15.3986,15.3986,15.3986,2738.6731721132,0
+ESQ.US,D,20201006,000000,15.905,16.2226,15.6518,15.6965,41300.682143925,0
+ESQ.US,D,20201007,000000,15.6965,16.5105,15.6965,16.4311,7784.9227463269,0
+ESQ.US,D,20201008,000000,16.3814,17.6622,16.3814,17.563,11147.074658249,0
+ESQ.US,D,20201009,000000,17.9104,18.429,15.6468,16.58,36942.374377932,0
+ESQ.US,D,20201012,000000,16.5006,17.4737,16.3649,17.1955,9857.813289986,0
+ESQ.US,D,20201013,000000,17.0764,17.7218,15.6568,15.7063,24746.767622526,0
+ESQ.US,D,20201014,000000,15.9844,16.7786,15.9744,16.5205,4430.8287179573,0
+ESQ.US,D,20201015,000000,16.4411,16.873,15.6369,16.8382,7583.475657536,0
+ESQ.US,D,20201016,000000,16.6396,17.8658,16.3914,16.3914,7013.3803962575,0
+ESQ.US,D,20201019,000000,16.6297,16.6297,15.9645,15.9645,1771.7271459165,0
+ESQ.US,D,20201020,000000,16.2425,16.6545,16.1631,16.6495,3962.4642365183,0
+ESQ.US,D,20201021,000000,17.2749,17.2749,17.2749,17.2749,1157.3135251041,0
+ESQ.US,D,20201022,000000,16.657,17.2155,16.2325,16.7091,13890.784007582,0
+ESQ.US,D,20201023,000000,16.5006,17.8608,16.5006,17.5827,3910.0879934327,0
+ESQ.US,D,20201026,000000,17.4736,17.8706,17.007,17.007,7559.3020068811,0
+ESQ.US,D,20201027,000000,17.1658,17.3742,16.58,16.58,18146.35375829,0
+ESQ.US,D,20201028,000000,16.5304,16.6793,15.1404,15.349,64482.205886544,0
+ESQ.US,D,20201029,000000,15.2497,15.8056,15.1901,15.7858,10611.225402064,0
+ESQ.US,D,20201030,000000,15.6865,16.1333,15.4184,15.4781,8099.1802048409,0
+ESQ.US,D,20201102,000000,15.7759,16.863,15.4631,16.6793,27218.523401992,0
+ESQ.US,D,20201103,000000,16.997,17.8807,16.8779,17.4636,30712.62315707,0
+ESQ.US,D,20201104,000000,17.0566,17.3148,16.2922,16.3616,18282.330543224,0
+ESQ.US,D,20201105,000000,16.3716,16.6992,15.5178,16.034,9843.7119937707,0
+ESQ.US,D,20201106,000000,16.0042,16.2722,15.885,16.0836,6524.8712059394,0
+ESQ.US,D,20201109,000000,17.6622,18.6154,16.7985,17.4934,21757.292824869,0
+ESQ.US,D,20201110,000000,17.8409,18.8635,17.1261,18.8635,18177.578057053,0
+ESQ.US,D,20201111,000000,18.7543,18.7543,17.3445,18.2579,6793.8030694753,0
+ESQ.US,D,20201112,000000,18.2777,18.2777,16.9672,16.9672,4598.0298016539,0
+ESQ.US,D,20201113,000000,17.3643,17.9104,17.0566,17.0566,3091.2055774974,0
+ESQ.US,D,20201116,000000,17.6027,18.4863,17.4537,18.1685,14473.973329631,0
+ESQ.US,D,20201117,000000,18.1388,18.1753,17.8707,17.9204,6583.2908616889,0
+ESQ.US,D,20201118,000000,18.2877,18.3671,17.6027,17.692,14703.623010853,0
+ESQ.US,D,20201119,000000,17.3842,18.8535,17.2749,18.506,17709.213575613,0
+ESQ.US,D,20201120,000000,18.1189,18.248,17.7118,18.1983,15863.958242288,0
+ESQ.US,D,20201123,000000,17.9005,18.4762,17.5331,17.5331,17135.089372559,0
+ESQ.US,D,20201124,000000,17.8211,18.8486,17.8211,18.4663,13793.082169518,0
+ESQ.US,D,20201125,000000,18.367,18.6946,18.1685,18.1785,30883.853182542,0
+ESQ.US,D,20201127,000000,18.0693,18.2182,17.571,18.1685,4706.811229601,0
+ESQ.US,D,20201130,000000,17.8905,18.8635,16.9275,18.5657,37310.015314975,0
+ESQ.US,D,20201201,000000,18.7444,18.7444,18.0593,18.0593,6087.7310232631,0
+ESQ.US,D,20201202,000000,18.2082,18.6154,18.0146,18.4663,164698.10361827,0
+ESQ.US,D,20201203,000000,18.6551,19.1713,18.2777,18.3572,31939.435927808,0
+ESQ.US,D,20201204,000000,18.5557,18.8634,18.1189,18.238,17209.624795412,0
+ESQ.US,D,20201207,000000,18.238,18.4266,17.4736,17.7714,41725.735501273,0
+ESQ.US,D,20201208,000000,17.5729,19.221,17.5233,18.8834,17773.676644027,0
+ESQ.US,D,20201209,000000,18.9329,19.8067,18.6203,19.7074,25456.868610515,0
+ESQ.US,D,20201210,000000,19.3501,19.8365,18.9926,19.6676,9002.6703980683,0
+ESQ.US,D,20201211,000000,19.5882,19.8563,19.4159,19.8464,4757.1730017987,0
+ESQ.US,D,20201214,000000,19.8563,20.2435,19.3599,19.7471,29757.763956202,0
+ESQ.US,D,20201215,000000,19.8563,21.2363,19.5487,20.9484,35984.493470731,0
+ESQ.US,D,20201216,000000,20.8309,21.5541,20.551,20.7003,17131.060430784,0
+ESQ.US,D,20201217,000000,20.566,21.0378,20.4024,20.6803,3950.3774111909,0
+ESQ.US,D,20201218,000000,20.6009,20.6009,20.0301,20.6009,45720.431271997,0
+ESQ.US,D,20201221,000000,20.452,20.6506,19.5585,19.5585,9038.9308740508,0
+ESQ.US,D,20201222,000000,19.4592,19.4592,18.6865,19.3401,5921.5371750105,0
+ESQ.US,D,20201223,000000,19.3898,19.8563,19.0522,19.7074,4737.0282929196,0
+ESQ.US,D,20201224,000000,19.3104,19.3501,19.0323,19.1117,5556.9179442988,0
+ESQ.US,D,20201228,000000,19.4691,19.4691,18.9133,19.0125,4079.303548017,0
+ESQ.US,D,20201229,000000,18.9629,19.2309,18.9629,19.2309,4049.0864846984,0
+ESQ.US,D,20201230,000000,19.1613,19.2706,19.1613,19.2706,1860.3638649846,0
+ESQ.US,D,20201231,000000,19.201,19.3599,19.0522,19.0522,7278.2833180176,0
+ESQ.US,D,20210104,000000,19.1613,19.3004,18.3373,18.5657,12319.496715012,0
+ESQ.US,D,20210105,000000,18.7642,19.5485,18.7642,19.062,9328.0074464658,0
+ESQ.US,D,20210106,000000,19.5684,21.7427,19.5684,20.5909,13766.894047976,0
+ESQ.US,D,20210107,000000,20.73,21.4845,20.73,20.9087,13450.622118573,0
+ESQ.US,D,20210108,000000,21.0317,21.842,20.2734,21.7129,33401.941792429,0
+ESQ.US,D,20210111,000000,21.1768,23.9666,21.1272,21.5739,26597.059133072,0
+ESQ.US,D,20210112,000000,20.9584,23.5893,20.9384,21.8916,16682.840658224,0
+ESQ.US,D,20210113,000000,22.7348,22.7348,21.0428,21.147,21303.029639645,0
+ESQ.US,D,20210114,000000,21.2462,21.4398,20.3726,20.8094,28616.566198202,0
+ESQ.US,D,20210115,000000,20.2534,22.944,19.201,22.3383,36515.306549695,0
+ESQ.US,D,20210119,000000,22.8447,23.3014,21.9561,22.4973,63433.673789389,0
+ESQ.US,D,20210120,000000,23.3908,23.5297,21.8172,23.1822,30357.069045354,0
+ESQ.US,D,20210121,000000,21.5938,23.5645,21.5938,23.4305,42670.522347703,0
+ESQ.US,D,20210122,000000,23.2319,24.9197,22.5965,24.9197,75970.733360295,0
+ESQ.US,D,20210125,000000,24.4232,26.5975,23.5596,24.3638,46600.755050015,0
+ESQ.US,D,20210126,000000,23.2219,25.2573,23.2219,24.8204,41455.796402294,0
+ESQ.US,D,20210127,000000,23.9864,25.3068,22.7951,23.3709,64951.577603428,0
+ESQ.US,D,20210128,000000,23.7482,23.7482,22.1498,22.1498,22374.728152013,0
+ESQ.US,D,20210129,000000,22.1398,22.1398,20.8591,21.9214,39526.94052712,0
+ESQ.US,D,20210201,000000,21.9413,22.4476,21.3555,21.6037,8908.9975017806,0
+ESQ.US,D,20210202,000000,21.9413,22.9936,21.8519,21.9114,20375.365795762,0
+ESQ.US,D,20210203,000000,22.1199,22.1199,21.3555,21.4051,8495.0237343151,0
+ESQ.US,D,20210204,000000,21.9859,22.2986,21.7178,21.7923,12876.497915519,0
+ESQ.US,D,20210205,000000,22.3383,22.7355,21.832,22.7355,7778.8793336632,0
+ESQ.US,D,20210208,000000,22.8447,23.2816,22.5865,22.944,15232.421618929,0
+ESQ.US,D,20210209,000000,22.6759,23.1028,22.6759,22.7058,6336.5181779199,0
+ESQ.US,D,20210210,000000,22.7355,22.944,22.1994,22.4476,8039.7533136475,0
+ESQ.US,D,20210211,000000,22.2689,23.2219,22.2689,22.944,17663.887980636,0
+ESQ.US,D,20210212,000000,22.9837,23.8772,22.5965,22.8149,15880.074009391,0
+ESQ.US,D,20210216,000000,23.6291,23.6787,22.6858,23.2319,12998.373404237,0
+ESQ.US,D,20210217,000000,23.1227,23.5198,22.8447,22.8447,11317.297448277,0
+ESQ.US,D,20210218,000000,22.8546,22.8546,22.11,22.1895,18229.954300138,0
+ESQ.US,D,20210219,000000,22.1398,22.8348,22.0505,22.2887,14266.482828177,0
+ESQ.US,D,20210222,000000,22.1299,22.8348,22.0902,22.5468,12104.95556545,0
+ESQ.US,D,20210223,000000,22.4873,22.8348,22.1696,22.1895,7573.4033030965,0
+ESQ.US,D,20210224,000000,22.8048,22.8348,22.5965,22.5965,8709.5648838775,0
+ESQ.US,D,20210225,000000,22.7852,22.8348,22.0902,22.0902,16700.970896216,0
+ESQ.US,D,20210226,000000,22.1398,22.8049,22.0902,22.1596,39999.333950334,0
+ESQ.US,D,20210301,000000,22.7255,22.7871,22.249,22.6114,9118.5024741232,0
+ESQ.US,D,20210302,000000,22.398,22.6164,22.11,22.378,6378.822066566,0
+ESQ.US,D,20210303,000000,22.5865,23.49,22.3383,23.1425,19570.584676043,0
+ESQ.US,D,20210304,000000,23.1724,24.0757,22.6561,23.9766,18429.386918041,0
+ESQ.US,D,20210305,000000,24.1651,25.5452,23.7332,25.3665,20795.382975891,0
+ESQ.US,D,20210308,000000,25.5849,25.5849,24.2794,24.9197,19566.555734267,0
+ESQ.US,D,20210309,000000,25.019,25.7637,24.5327,25.7637,6848.193783449,0
+ESQ.US,D,20210310,000000,25.565,25.8529,25.4756,25.8132,14213.099349647,0
+ESQ.US,D,20210311,000000,25.6643,25.8132,25.2573,25.4657,24301.569556299,0
+ESQ.US,D,20210312,000000,25.431,25.5154,25.2672,25.5154,8633.0149901369,0
+ESQ.US,D,20210315,000000,25.5154,25.5353,24.19,24.5126,18419.314563602,0
+ESQ.US,D,20210316,000000,24.2942,24.631,23.8276,23.9169,8667.2609952314,0
+ESQ.US,D,20210317,000000,23.8375,23.8375,23.639,23.7482,14440.734559981,0
+ESQ.US,D,20210318,000000,24.1998,24.9295,23.8276,23.8475,46950.265749067,0
+ESQ.US,D,20210319,000000,23.8276,24.2445,23.8276,23.9269,84956.280755814,0
+ESQ.US,D,20210322,000000,23.6787,23.7283,22.4377,23.2816,33013.148911063,0
+ESQ.US,D,20210323,000000,23.0135,23.3461,22.4476,23.1922,18141.317581071,0
+ESQ.US,D,20210324,000000,23.2219,23.8673,22.6858,22.6858,12207.693580733,0
+ESQ.US,D,20210325,000000,22.537,23.2716,22.3383,23.2716,13881.718888586,0
+ESQ.US,D,20210326,000000,23.5397,23.5397,22.8049,22.8447,13517.099657873,0
+ESQ.US,D,20210329,000000,22.8447,23.5099,22.7852,22.7852,11790.698106935,0
+ESQ.US,D,20210330,000000,23.0036,23.0036,22.6362,22.6858,5656.6342532504,0
+ESQ.US,D,20210331,000000,23.2021,23.2319,22.6362,22.6461,7663.0472576084,0
+ESQ.US,D,20210401,000000,22.9341,23.1724,22.8546,23.1724,9212.1753704109,0
+ESQ.US,D,20210405,000000,22.9142,22.9489,22.6362,22.8348,16006.985675329,0
+ESQ.US,D,20210406,000000,23.0532,23.0532,22.7355,22.8049,4721.9197612603,0
+ESQ.US,D,20210407,000000,22.6858,22.8596,22.6858,22.6958,19414.46318223,0
+ESQ.US,D,20210408,000000,22.8447,23.0408,22.7355,23.0135,7311.5220876682,0
+ESQ.US,D,20210409,000000,23.0333,23.3908,22.0008,22.8249,30794.209228031,0
+ESQ.US,D,20210412,000000,22.7205,22.7455,22.6362,22.6661,10351.358657524,0
+ESQ.US,D,20210413,000000,22.6362,22.8249,22.537,22.6661,7929.9646502564,0
+ESQ.US,D,20210414,000000,22.5817,22.9241,22.5817,22.7156,3157.6831167984,0
+ESQ.US,D,20210415,000000,23.0135,23.3113,22.6461,22.9539,20251.475836156,0
+ESQ.US,D,20210416,000000,23.2121,24.3141,22.7355,23.6985,24079.977758629,0
+ESQ.US,D,20210419,000000,23.8176,23.8176,22.6461,22.6561,17652.808390752,0
+ESQ.US,D,20210420,000000,22.8348,22.8844,22.6362,22.7355,26493.313882344,0
+ESQ.US,D,20210421,000000,23.2518,23.2518,22.6362,22.6461,9400.5283984305,0
+ESQ.US,D,20210422,000000,22.8149,23.6985,22.7752,22.8348,22953.888532286,0
+ESQ.US,D,20210423,000000,23.5099,23.9666,22.8447,22.944,24352.938563941,0
+ESQ.US,D,20210426,000000,23.1822,24.8204,22.9341,23.3113,18568.385409308,0
+ESQ.US,D,20210427,000000,23.3014,23.4801,22.8348,22.8348,16037.202738648,0
+ESQ.US,D,20210428,000000,22.8348,23.2329,22.7355,22.7455,30309.728979488,0
+ESQ.US,D,20210429,000000,22.8249,23.6919,22.7355,22.8745,16680.826187337,0
+ESQ.US,D,20210430,000000,22.7852,23.4107,22.7355,22.7852,35184.74852823,0
+ESQ.US,D,20210503,000000,22.8745,23.49,22.8348,22.9738,23315.486056667,0
+ESQ.US,D,20210504,000000,22.8348,23.1951,22.7852,22.8348,20079.23857524,0
+ESQ.US,D,20210505,000000,22.8943,23.258,22.7852,22.9043,32523.632485302,0
+ESQ.US,D,20210506,000000,22.9341,23.4702,22.7355,22.8348,18028.507211347,0
+ESQ.US,D,20210507,000000,22.6461,23.087,22.4377,22.8546,29450.557145795,0
+ESQ.US,D,20210510,000000,22.8348,23.093,22.8348,22.9688,15079.321831448,0
+ESQ.US,D,20210511,000000,22.7058,23.3808,22.7058,22.7455,11571.120780154,0
+ESQ.US,D,20210512,000000,22.7455,23.5305,22.7455,22.7553,23735.503236797,0
+ESQ.US,D,20210513,000000,23.0036,23.4305,22.7455,23.361,18122.180107635,0
+ESQ.US,D,20210514,000000,23.0333,23.6389,22.8844,23.2121,10889.222384596,0
+ESQ.US,D,20210517,000000,23.0433,23.49,23.0433,23.49,2881.7006051548,0
+ESQ.US,D,20210518,000000,23.0433,24.2644,23.0433,23.8276,20481.125517378,0
+ESQ.US,D,20210519,000000,23.083,24.4629,23.0036,23.5297,20818.549391102,0
+ESQ.US,D,20210520,000000,23.5149,24.3041,22.944,24.195,33607.417822997,0
+ESQ.US,D,20210521,000000,24.1454,24.4332,23.8276,23.9269,17566.186142572,0
+ESQ.US,D,20210524,000000,23.8574,24.4134,23.7283,24.3339,14311.808423154,0
+ESQ.US,D,20210525,000000,24.3141,24.4232,23.7582,24.0757,19480.940721531,0
+ESQ.US,D,20210526,000000,24.2794,24.3241,23.9467,24.1354,10070.339968661,0
+ESQ.US,D,20210527,000000,24.6118,24.6218,24.0757,24.5623,10112.643857306,0
+ESQ.US,D,20210528,000000,24.5623,24.5722,24.2247,24.4532,8126.3755618277,0
+ESQ.US,D,20210601,000000,24.2942,25.5551,24.185,25.1579,33262.943301164,0
+ESQ.US,D,20210602,000000,24.4829,25.2672,24.3339,24.8204,23496.788436578,0
+ESQ.US,D,20210603,000000,24.8304,25.2721,24.6169,24.8204,17275.09509927,0
+ESQ.US,D,20210604,000000,25.0587,25.0587,24.6814,24.8304,11313.268506501,0
+ESQ.US,D,20210607,000000,24.751,25.3268,24.046,24.5722,26265.678672011,0
+ESQ.US,D,20210608,000000,24.7211,25.009,24.6318,24.8204,52771.079379681,0
+ESQ.US,D,20210609,000000,24.3438,25.2076,24.1354,24.9296,22596.319949683,0
+ESQ.US,D,20210610,000000,25.0587,25.0587,24.731,24.8502,11738.32186385,0
+ESQ.US,D,20210611,000000,24.741,24.9594,24.741,24.8204,7915.8633540411,0
+ESQ.US,D,20210614,000000,25.1381,25.1725,23.5893,24.2445,28397.996106862,0
+ESQ.US,D,20210615,000000,23.9864,24.5673,23.9864,24.2247,19477.919015199,0
+ESQ.US,D,20210616,000000,24.3438,24.9693,24.185,24.6417,28896.57765162,0
+ESQ.US,D,20210617,000000,24.7707,25.0388,23.6488,23.6488,29461.636735679,0
+ESQ.US,D,20210618,000000,23.7382,24.3041,23.2716,23.6091,36278.606220366,0
+ESQ.US,D,20210621,000000,23.5596,25.0289,23.4107,23.5496,41012.612806954,0
+ESQ.US,D,20210622,000000,23.6787,24.0163,23.6091,23.8872,31759.14078334,0
+ESQ.US,D,20210623,000000,25.8321,25.8321,23.7283,23.8673,40884.693905572,0
+ESQ.US,D,20210624,000000,23.907,23.9517,23.6191,23.8872,93695.055467567,0
+ESQ.US,D,20210625,000000,23.8574,23.9766,23.6091,23.7779,891198.89910492,0
+ESQ.US,D,20210628,000000,23.8772,24.1801,23.2319,23.49,141847.96033671,0
+ESQ.US,D,20210629,000000,23.5198,23.8077,23.4305,23.5297,34450.473889587,0
+ESQ.US,D,20210630,000000,23.7779,24.2942,23.5297,23.5297,32451.111533337,0
+ESQ.US,D,20210701,000000,23.6291,23.7085,23.49,23.639,25007.641602511,0
+ESQ.US,D,20210702,000000,23.6291,23.7482,23.6291,23.639,12028.405671708,0
+ESQ.US,D,20210706,000000,23.8971,23.8971,23.4602,23.6091,13125.285070176,0
+ESQ.US,D,20210707,000000,23.9269,23.9269,23.1127,23.2816,27676.815528991,0
+ESQ.US,D,20210708,000000,23.083,23.1327,22.9936,23.0036,33864.262861206,0
+ESQ.US,D,20210709,000000,23.0135,23.4155,22.7852,23.0135,59323.145942608,0
+ESQ.US,D,20210712,000000,23.073,23.3709,23.073,23.3113,21699.880404563,0
+ESQ.US,D,20210713,000000,23.083,23.6091,22.9639,23.3312,11532.845833283,0
+ESQ.US,D,20210714,000000,23.5794,24.056,23.5198,23.6291,9965.5874824891,0
+ESQ.US,D,20210715,000000,23.5485,24.1454,23.3709,23.7482,8108.2453238365,0
+ESQ.US,D,20210716,000000,23.7582,24.4332,23.5297,23.5297,9492.1868238304,0
+ESQ.US,D,20210719,000000,23.351,23.6191,22.7951,22.7951,17059.546714263,0
+ESQ.US,D,20210720,000000,22.8844,24.4829,22.8844,23.1624,22681.934962419,0
+ESQ.US,D,20210721,000000,23.3312,23.5,23.3312,23.4107,3733.8217907406,0
+ESQ.US,D,20210722,000000,24.0262,24.0262,23.1724,23.2319,4741.0572346954,0
+ESQ.US,D,20210723,000000,23.4602,23.6886,23.2915,23.5893,6140.1072663487,0
+ESQ.US,D,20210726,000000,23.5893,23.7085,23.3312,23.7085,23182.530978064,0
+ESQ.US,D,20210727,000000,23.9716,24.8651,23.8308,24.2347,30610.892377231,0
+ESQ.US,D,20210728,000000,24.1454,24.4828,23.907,23.9963,7712.4017943622,0
+ESQ.US,D,20210729,000000,23.907,24.8204,23.907,24.3736,25794.292484239,0
+ESQ.US,D,20210730,000000,24.1552,24.6318,23.8772,23.9566,28191.512840851,0
+ESQ.US,D,20210802,000000,24.0757,24.3389,23.7085,23.8276,20242.41071716,0
+ESQ.US,D,20210803,000000,23.8673,24.4829,23.7283,24.0262,11092.683944274,0
+ESQ.US,D,20210804,000000,23.907,24.3041,23.907,23.9169,4646.3771029637,0
+ESQ.US,D,20210805,000000,24.0163,25.0587,23.9963,24.5722,8523.2263267458,0
+ESQ.US,D,20210806,000000,24.5126,24.8701,24.3935,24.7907,24465.748933663,0
+ESQ.US,D,20210809,000000,24.8204,24.8204,24.4729,24.8006,5282.9499035431,0
+ESQ.US,D,20210810,000000,24.5523,24.9098,24.5126,24.8899,36302.77987102,0
+ESQ.US,D,20210811,000000,24.592,25.1778,24.592,25.1778,27823.871903808,0
+ESQ.US,D,20210812,000000,25.1977,25.704,24.9395,25.6346,14002.58714186,0
+ESQ.US,D,20210813,000000,25.6743,25.694,25.5551,25.5551,2268.2942197863,0
+ESQ.US,D,20210816,000000,25.714,25.8132,25.2574,25.714,26274.743791006,0
+ESQ.US,D,20210817,000000,25.7637,25.8331,25.3962,25.3962,46067.927500163,0
+ESQ.US,D,20210818,000000,25.7337,25.8132,25.56,25.7934,26360.358803743,0
+ESQ.US,D,20210819,000000,25.7637,25.9125,25.3665,25.9025,17582.301909675,0
+ESQ.US,D,20210820,000000,25.7834,25.8132,25.7387,25.8132,14217.128291423,0
+ESQ.US,D,20210823,000000,25.8132,25.8132,25.7337,25.7537,17102.857838353,0
+ESQ.US,D,20210824,000000,25.6107,25.8231,25.4397,25.7437,14327.924190258,0
+ESQ.US,D,20210825,000000,25.8132,27.0542,25.694,25.694,31358.261076646,0
+ESQ.US,D,20210826,000000,25.714,25.8331,25.3962,25.8331,21655.562045029,0
+ESQ.US,D,20210827,000000,25.7934,25.9721,25.7239,25.7834,20580.841826329,0
+ESQ.US,D,20210830,000000,25.8431,25.8431,25.5849,25.694,8103.2091466167,0
+ESQ.US,D,20210831,000000,25.6147,25.8132,25.6131,25.8132,9718.8147987202,0
+ESQ.US,D,20210901,000000,25.8132,27.0642,25.714,26.4287,38445.169660312,0
+ESQ.US,D,20210902,000000,26.6969,27.6798,26.5578,26.7366,53110.517724294,0
+ESQ.US,D,20210903,000000,26.8159,27.0841,26.8159,27.0841,12375.901899873,0
+ESQ.US,D,20210907,000000,26.7366,27.6102,26.7366,27.2032,26125.672945301,0
+ESQ.US,D,20210908,000000,27.3124,27.5904,26.9053,27.4017,19577.63532415,0
+ESQ.US,D,20210909,000000,27.1536,27.5308,26.5578,27.0542,23876.51619895,0
+ESQ.US,D,20210910,000000,26.8756,27.0046,26.5479,26.7961,20382.41644387,0
+ESQ.US,D,20210913,000000,26.8061,27.0542,26.2004,26.9252,30418.510407436,0
+ESQ.US,D,20210914,000000,26.7862,27.2627,26.7862,26.8954,16217.497883118,0
+ESQ.US,D,20210915,000000,26.7067,27.1336,26.6273,26.8855,25901.059441299,0
+ESQ.US,D,20210916,000000,26.7862,27.1039,26.7266,26.9947,15499.339011577,0
+ESQ.US,D,20210917,000000,26.9947,27.1933,26.6969,27.1933,11374.709868582,0
+ESQ.US,D,20210920,000000,26.9252,26.9252,25.8728,26.1906,114468.27926369,0
+ESQ.US,D,20210921,000000,26.1906,26.4684,25.9025,25.9721,34840.274006398,0
+ESQ.US,D,20210922,000000,26.3097,27.1039,26.0615,27.0642,20696.673902384,0
+ESQ.US,D,20210923,000000,26.8061,27.3521,26.7067,26.9748,42012.797602801,0
+ESQ.US,D,20210924,000000,26.8061,27.2528,26.7067,26.955,51852.480654795,0
+ESQ.US,D,20210927,000000,26.945,27.7691,26.9053,27.64,25281.609643266,0
+ESQ.US,D,20210928,000000,27.6698,29.1888,27.4117,28.3152,42909.23714792,0
+ESQ.US,D,20210929,000000,28.9704,29.6789,28.474,28.5931,12477.632679713,0
+ESQ.US,D,20210930,000000,28.8711,29.4172,28.1861,28.4541,10189.193751047,0
+ESQ.US,D,20211001,000000,28.7619,29.273,28.603,28.9108,9249.4430818372,0
+ESQ.US,D,20211004,000000,28.9803,30.1717,28.896,29.6852,91690.656934096,0
+ESQ.US,D,20211005,000000,29.8441,30.2809,29.5463,30.2809,2471.7557794652,0
+ESQ.US,D,20211006,000000,29.9135,30.0029,29.5463,30.0029,15436.890414051,0
+ESQ.US,D,20211007,000000,30.2213,30.6581,30.2213,30.4496,6647.753930102,0
+ESQ.US,D,20211008,000000,30.6377,30.7773,30.6085,30.7773,4494.2845509265,0
+ESQ.US,D,20211011,000000,31.2837,31.9984,31.0355,31.8,18531.117697881,0
+ESQ.US,D,20211012,000000,32.0779,33.0261,31.3731,32.475,19804.26329904,0
+ESQ.US,D,20211013,000000,30.9159,32.3658,30.9159,32.3658,9263.5443780526,0
+ESQ.US,D,20211014,000000,32.753,33.7557,32.5645,33.0508,21292.957285206,0
+ESQ.US,D,20211015,000000,33.0608,33.1601,31.6411,32.197,35719.59054897,0
+ESQ.US,D,20211018,000000,31.8793,31.8793,31.4722,31.6709,3634.1054817891,0
+ESQ.US,D,20211019,000000,31.6906,32.1375,30.5688,31.4624,10229.483168805,0
+ESQ.US,D,20211020,000000,31.1744,31.2737,30.7773,31.1744,5973.9134180961,0
+ESQ.US,D,20211021,000000,31.0056,31.6312,29.9832,31.3034,7657.0038449447,0
+ESQ.US,D,20211022,000000,31.2737,31.7205,31.234,31.7205,2338.8007008631,0
+ESQ.US,D,20211025,000000,31.4722,31.642,30.8766,31.3334,11997.181372947,0
+ESQ.US,D,20211026,000000,31.234,31.7205,30.6184,31.4028,17296.247043592,0
+ESQ.US,D,20211027,000000,31.1248,31.3731,30.9511,31.244,6246.8742234079,0
+ESQ.US,D,20211028,000000,31.1744,31.7205,31.085,31.5815,42025.891663572,0
+ESQ.US,D,20211029,000000,31.5318,32.1375,31.0403,31.7503,29430.412436916,0
+ESQ.US,D,20211101,000000,31.7701,33.6565,31.7503,33.4281,30307.714508601,0
+ESQ.US,D,20211102,000000,33.1502,33.1502,31.4822,32.068,9545.5703023601,0
+ESQ.US,D,20211103,000000,31.6014,33.3598,31.0256,32.4155,309474.09739057,0
+ESQ.US,D,20211104,000000,32.5842,33.3983,32.5842,33.1502,30446.712999867,0
+ESQ.US,D,20211105,000000,33.458,33.6565,32.1301,33.438,8512.1467368623,0
+ESQ.US,D,20211108,000000,33.4183,33.4183,32.1176,33.3983,4357.3005305487,0
+ESQ.US,D,20211109,000000,33.2593,33.6366,32.5048,33.3785,19379.209941691,0
+ESQ.US,D,20211110,000000,33.0758,34.6494,33.0608,34.6494,39768.677033669,0
+ESQ.US,D,20211111,000000,34.5997,36.2577,34.5997,35.8109,36111.405136669,0
+ESQ.US,D,20211112,000000,36.1187,36.2378,35.0663,35.9598,27716.097711305,0
+ESQ.US,D,20211115,000000,36.3966,37.2406,35.9996,36.7143,23357.789945312,0
+ESQ.US,D,20211116,000000,36.1584,36.1584,34.7816,34.8479,10827.781022514,0
+ESQ.US,D,20211117,000000,35.9325,35.9325,34.1231,34.6494,5203.3783034707,0
+ESQ.US,D,20211118,000000,35.0067,35.0862,34.4507,34.7685,2628.8845087222,0
+ESQ.US,D,20211119,000000,34.3316,34.5004,33.8688,34.3713,2240.0916273556,0
+ESQ.US,D,20211122,000000,34.55,34.9472,34.2025,34.7485,11661.77197011,0
+ESQ.US,D,20211123,000000,34.8677,35.0862,34.4544,34.7485,15386.528641854,0
+ESQ.US,D,20211124,000000,34.5301,34.7982,34.2522,34.7982,8610.8558103699,0
+ESQ.US,D,20211126,000000,33.7558,34.9223,33.7558,34.8479,2695.3620480232,0
+ESQ.US,D,20211129,000000,34.7485,34.7685,33.2594,33.5671,11100.741827826,0
+ESQ.US,D,20211130,000000,33.6664,34.004,31.3234,32.7729,15582.939553425,0
+ESQ.US,D,20211201,000000,32.8324,33.458,31.4325,31.7701,22270.982901286,0
+ESQ.US,D,20211202,000000,31.5418,32.1872,31.0256,31.3731,52520.277754137,0
+ESQ.US,D,20211203,000000,31.6014,31.8893,30.2909,30.9659,21980.899093426,0
+ESQ.US,D,20211206,000000,30.8568,31.3134,29.4867,30.8965,46819.325141353,0
+ESQ.US,D,20211207,000000,30.8368,31.7701,30.2313,31.0553,27055.351260071,0
+ESQ.US,D,20211208,000000,31.1843,31.3184,30.0129,31.2737,21369.507178946,0
+ESQ.US,D,20211209,000000,31.2737,31.2837,30.6979,30.8171,9792.342986129,0
+ESQ.US,D,20211210,000000,31.1744,31.1744,30.2313,30.7773,22579.196947136,0
+ESQ.US,D,20211213,000000,30.3206,31.0256,29.2385,29.2385,40040.630603536,0
+ESQ.US,D,20211214,000000,29.576,29.7845,29.0101,29.5363,26863.97652572,0
+ESQ.US,D,20211215,000000,30.6617,30.6617,28.6626,29.8441,47843.683587855,0
+ESQ.US,D,20211216,000000,30.2512,31.4722,28.7024,30.3703,105176.53229321,0
+ESQ.US,D,20211217,000000,30.6184,31.2043,30.0327,31.0653,37493.332165775,0
+ESQ.US,D,20211220,000000,30.4893,30.8765,30.0823,30.8765,16515.639574528,0
+ESQ.US,D,20211221,000000,31.7403,32.0333,30.8667,31.3731,20710.775198599,0
+ESQ.US,D,20211222,000000,31.085,31.7701,31.0156,31.1446,4003.7608897205,0
+ESQ.US,D,20211223,000000,31.3431,31.3431,31.0355,31.095,1925.8341688417,0
+ESQ.US,D,20211227,000000,31.4226,32.0084,30.7971,30.9759,14736.861780504,0
+ESQ.US,D,20211228,000000,31.4525,31.4525,30.4398,31.2539,21797.582242627,0
+ESQ.US,D,20211229,000000,30.8965,31.7701,30.8765,31.2737,14964.496990837,0
+ESQ.US,D,20211230,000000,31.4624,32.0779,30.9957,31.2539,18144.339287402,0
+ESQ.US,D,20211231,000000,31.3631,31.79,30.7872,31.2737,9331.0291527977,0
+ESQ.US,D,20220103,000000,31.7304,33.4682,31.3631,31.6709,11759.473808173,0
+ESQ.US,D,20220104,000000,32.3361,33.2296,31.8586,32.2964,35724.62672619,0
+ESQ.US,D,20220105,000000,32.8623,33.1352,31.8694,32.5842,32079.441654517,0
+ESQ.US,D,20220106,000000,34.1281,34.1281,31.8793,32.763,7959.1744781311,0
+ESQ.US,D,20220107,000000,33.1302,34.4358,32.5545,33.5175,24531.219237521,0
+ESQ.US,D,20220110,000000,33.0508,34.1678,32.0653,34.0735,12620.660112754,0
+ESQ.US,D,20220111,000000,34.1131,34.6494,33.458,34.5798,11526.80242062,0
+ESQ.US,D,20220112,000000,34.272,35.2102,34.1429,34.5004,40808.14401183,0
+ESQ.US,D,20220113,000000,34.5997,34.9968,34.2422,34.6891,18871.563277938,0
+ESQ.US,D,20220114,000000,34.5848,34.5848,33.7558,34.2125,13795.096640406,0
+ESQ.US,D,20220118,000000,33.9941,34.8644,33.2693,33.9841,18776.883146206,0
+ESQ.US,D,20220119,000000,34.4507,34.4507,31.7707,32.5644,27275.935822297,0
+ESQ.US,D,20220120,000000,32.1872,33.2593,31.929,31.9984,16245.700475548,0
+ESQ.US,D,20220121,000000,32.2665,33.3835,32.0681,33.1998,6570.1968009175,0
+ESQ.US,D,20220124,000000,33.2593,33.2593,31.7701,32.2864,14735.854545059,0
+ESQ.US,D,20220125,000000,32.6636,33.0408,32.3411,32.475,7393.1081586285,0
+ESQ.US,D,20220126,000000,32.6439,34.3019,32.6439,33.7061,22599.341656015,0
+ESQ.US,D,20220127,000000,33.9047,34.2819,33.7756,33.9047,17765.618760476,0
+ESQ.US,D,20220128,000000,33.8252,33.9337,32.5346,33.0806,20172.911471528,0
+ESQ.US,D,20220131,000000,33.2097,34.2224,32.6439,34.2224,17804.90094279,0
+ESQ.US,D,20220201,000000,33.8054,33.8153,32.8274,33.8054,19094.162311052,0
+ESQ.US,D,20220202,000000,33.2892,35.8406,33.1739,35.4237,57198.886391308,0
+ESQ.US,D,20220203,000000,35.4832,35.9946,34.7485,35.7414,24683.311789557,0
+ESQ.US,D,20220204,000000,35.7116,36.5753,34.7866,35.7116,33558.063286244,0
+ESQ.US,D,20220207,000000,36.0095,36.6052,35.4212,35.4734,18910.845460253,0
+ESQ.US,D,20220208,000000,35.7712,36.3471,35.106,36.3471,18668.10171826,0
+ESQ.US,D,20220209,000000,36.5753,36.7342,35.94,36.089,10960.736101116,0
+ESQ.US,D,20220210,000000,36.5306,36.9079,33.7756,34.2224,28817.006051548,0
+ESQ.US,D,20220211,000000,34.6592,34.8578,33.9321,34.55,10595.10963496,0
+ESQ.US,D,20220214,000000,34.6989,34.6989,33.9444,34.1628,10943.613098569,0
+ESQ.US,D,20220215,000000,34.6095,35.384,34.421,34.4607,10568.921513418,0
+ESQ.US,D,20220216,000000,34.7485,34.7485,34.0554,34.3019,6330.4747652562,0
+ESQ.US,D,20220217,000000,33.865,33.865,33.2693,33.7558,4906.243847504,0
+ESQ.US,D,20220218,000000,33.7806,33.7806,33.3189,33.4083,7343.7536218748,0
+ESQ.US,D,20220222,000000,33.309,33.8203,33.1204,33.7558,14609.950114566,0
+ESQ.US,D,20220223,000000,33.7955,33.8054,32.8722,33.2395,12180.498223746,0
+ESQ.US,D,20220224,000000,32.6736,33.7558,32.2665,33.6763,22453.292516641,0
+ESQ.US,D,20220225,000000,33.865,33.865,32.9417,33.309,7518.0053536789,0
+ESQ.US,D,20220228,000000,33.3388,33.8054,32.9218,33.5075,20799.411917667,0
+ESQ.US,D,20220301,000000,34.6195,34.6195,31.5815,31.5815,7129.2124723124,0
+ESQ.US,D,20220302,000000,32.0878,33.17,32.0878,32.3956,2783.9987670912,0
+ESQ.US,D,20220303,000000,32.9814,32.9814,32.3956,32.4849,2669.1739264803,0
+ESQ.US,D,20220304,000000,32.6439,32.6439,32.078,32.475,10947.642040344,0
+ESQ.US,D,20220307,000000,32.0779,32.6736,31.8397,31.8397,15012.844292147,0
+ESQ.US,D,20220308,000000,31.8297,32.5346,31.8297,31.8793,11836.023701914,0
+ESQ.US,D,20220309,000000,32.4353,32.7875,32.0878,32.2665,6479.5456109615,0
+ESQ.US,D,20220310,000000,31.8793,33.5075,31.8793,32.4055,3621.0114210177,0
+ESQ.US,D,20220311,000000,32.8324,32.8324,31.9091,31.9091,8606.8268685941,0
+ESQ.US,D,20220314,000000,32.2169,32.902,31.79,32.0481,19999.666975167,0
+ESQ.US,D,20220315,000000,32.4353,32.763,32.1772,32.2764,9006.6993398441,0
+ESQ.US,D,20220316,000000,32.2566,32.8027,32.0084,32.5545,5349.4274428442,0
+ESQ.US,D,20220317,000000,32.3361,32.892,32.197,32.892,3091.2055774974,0
+ESQ.US,D,20220318,000000,32.5743,33.1998,32.0481,32.0481,7331.6667965473,0
+ESQ.US,D,20220321,000000,32.0948,32.5545,32.0948,32.5247,8289.5477037484,0
+ESQ.US,D,20220322,000000,32.5148,33.0011,32.5048,32.5048,5652.6053114746,0
+ESQ.US,D,20220323,000000,32.3197,32.887,32.2964,32.5644,7684.1992019315,0
+ESQ.US,D,20220324,000000,32.5646,32.753,32.4651,32.5942,4785.3755942294,0
+ESQ.US,D,20220325,000000,32.7332,32.8623,32.7332,32.8623,3416.5426258948,0
+ESQ.US,D,20220328,000000,33.2394,33.2394,32.5048,32.5644,6248.8886942958,0
+ESQ.US,D,20220329,000000,32.743,33.1352,32.5644,32.8623,6787.7596568116,0
+ESQ.US,D,20220330,000000,32.763,33.2494,32.6139,32.6339,4884.084667737,0
+ESQ.US,D,20220331,000000,32.6537,33.7061,32.6537,33.3686,8608.841339482,0
+ESQ.US,D,20220401,000000,33.6863,33.9344,32.892,32.892,11475.433412978,0
+ESQ.US,D,20220404,000000,33.2395,33.2395,32.8126,32.8324,3489.0635778596,0
+ESQ.US,D,20220405,000000,33.0608,33.2296,32.8623,32.892,7754.7056830083,0
+ESQ.US,D,20220406,000000,32.8721,33.4182,32.8721,33.0011,10810.658019967,0
+ESQ.US,D,20220407,000000,32.8721,33.1452,32.4353,32.4849,17860.298892207,0
+ESQ.US,D,20220408,000000,32.4552,32.7283,32.0183,32.3658,11291.109326734,0
+ESQ.US,D,20220411,000000,32.2964,32.6586,32.2864,32.5842,5768.4373875293,0
+ESQ.US,D,20220412,000000,32.4155,33.458,32.4155,33.0608,18317.583783762,0
+ESQ.US,D,20220413,000000,33.0011,33.7756,32.5843,33.726,6198.5269220981,0
+ESQ.US,D,20220414,000000,33.3686,34.3713,33.3686,33.9344,24319.69979429,0
+ESQ.US,D,20220418,000000,33.6962,34.4218,33.2097,33.438,15562.794844546,0
+ESQ.US,D,20220419,000000,33.7061,34.2919,33.3486,34.1231,25426.651547196,0
+ESQ.US,D,20220420,000000,34.0238,36.2774,34.0238,35.5627,42988.808747992,0
+ESQ.US,D,20220421,000000,35.4832,36.4959,35.4435,36.4065,37493.332165775,0
+ESQ.US,D,20220422,000000,36.0293,37.9057,35.9102,37.1711,61896.632501912,0
+ESQ.US,D,20220425,000000,37.449,38.8042,36.1406,37.3299,70890.237780986,0
+ESQ.US,D,20220426,000000,37.2406,37.7066,35.374,36.1087,53524.491491761,0
+ESQ.US,D,20220427,000000,36.3073,36.9825,35.5131,35.7414,69349.167551735,0
+ESQ.US,D,20220428,000000,36.059,36.9675,35.6718,35.8307,68814.325530995,0
+ESQ.US,D,20220429,000000,35.93,36.4215,35.0663,35.7414,39421.180805505,0
+ESQ.US,D,20220502,000000,35.4237,35.8903,35.4237,35.791,36056.007187252,0
+ESQ.US,D,20220503,000000,35.7414,36.6647,35.245,36.4662,49190.357376423,0
+ESQ.US,D,20220504,000000,36.7342,37.32,36.0492,36.9825,50464.510213025,0
+ESQ.US,D,20220505,000000,36.7143,37.0718,36.1484,36.7342,36852.73042342,0
+ESQ.US,D,20220506,000000,36.7342,36.754,36.218,36.4165,23440.383251716,0
+ESQ.US,D,20220509,000000,36.2974,36.2974,35.5627,36.0095,30268.432326287,0
+ESQ.US,D,20220510,000000,35.9399,36.218,32.9317,33.855,30731.760630506,0
+ESQ.US,D,20220511,000000,33.5572,35.1457,33.5572,34.6494,43082.48164428,0
+ESQ.US,D,20220512,000000,34.6394,34.8479,34.411,34.7982,24219.983485338,0
+ESQ.US,D,20220513,000000,35.1665,35.5348,34.7882,35.0371,32943.448793392,0
+ESQ.US,D,20220516,000000,34.6986,35.2362,34.5594,34.7484,23667.523609366,0
+ESQ.US,D,20220517,000000,35.2063,35.4751,34.5394,35.0869,58657.442629106,0
+ESQ.US,D,20220518,000000,35.1764,35.1764,33.6038,34.2209,33459.838433227,0
+ESQ.US,D,20220519,000000,34.1512,34.7784,34.1512,34.211,13190.038096077,0
+ESQ.US,D,20220520,000000,34.6588,35.2959,34.5294,34.8978,61110.79574287,0
+ESQ.US,D,20220523,000000,35.3158,36.4405,35.3158,36.1321,39469.649377756,0
+ESQ.US,D,20220524,000000,36.1321,36.5699,35.4154,36.1419,27183.795475942,0
+ESQ.US,D,20220525,000000,36.3311,36.7591,36.0623,36.1817,17838.54950369,0
+ESQ.US,D,20220526,000000,36.0823,36.8089,36.0823,36.3311,33874.758513482,0
+ESQ.US,D,20220527,000000,36.5301,37.5852,36.5301,37.2468,36723.943374513,0
+ESQ.US,D,20220531,000000,37.3265,38.2124,36.6795,38.0034,27193.841966989,0
+ESQ.US,D,20220601,000000,38.3218,38.3218,37.5654,38.3218,52712.933876384,0
+ESQ.US,D,20220602,000000,38.272,38.8245,38.2024,38.3915,34804.058935363,0
+ESQ.US,D,20220603,000000,38.1128,38.6004,37.65,37.854,34279.632102691,0
+ESQ.US,D,20220606,000000,37.9038,38.4164,37.3563,37.7446,41219.748118207,0
+ESQ.US,D,20220607,000000,37.9138,38.0132,36.1569,37.1772,62675.034398945,0
+ESQ.US,D,20220608,000000,37.2568,37.3812,36.7093,37.3265,25243.818054697,0
+ESQ.US,D,20220609,000000,36.8885,37.3364,36.0325,36.0325,41865.737492552,0
+ESQ.US,D,20220610,000000,35.704,35.7239,34.9525,35.1964,21654.206803476,0
+ESQ.US,D,20220613,000000,34.4996,34.7086,32.5287,32.5387,58957.832711422,0
+ESQ.US,D,20220614,000000,32.8373,33.9223,32.4889,33.2455,56880.218362828,0
+ESQ.US,D,20220615,000000,33.6535,34.4748,33.6535,33.992,41669.830917128,0
+ESQ.US,D,20220616,000000,33.8228,33.8228,32.9219,33.2057,49056.011135146,0
+ESQ.US,D,20220617,000000,33.4943,35.5348,33.2952,34.2706,99903.311624035,0
+ESQ.US,D,20220621,000000,34.2706,34.7534,33.7431,33.9422,65818.581447663,0
+ESQ.US,D,20220622,000000,33.6934,33.9621,33.0463,33.8327,130395.41660187,0
+ESQ.US,D,20220623,000000,33.8128,34.1014,32.9071,32.9966,67055.304495593,0
+ESQ.US,D,20220624,000000,33.2455,34.8132,32.041,32.0809,948965.42345674,0
+ESQ.US,D,20220627,000000,32.4392,33.9322,32.4043,33.773,124891.94880613,0
+ESQ.US,D,20220628,000000,33.9422,34.8778,33.5142,34.4797,65045.001637016,0
+ESQ.US,D,20220629,000000,34.639,34.7186,32.9021,33.0961,78105.439998582,0
+ESQ.US,D,20220630,000000,32.9369,33.4147,32.2849,33.1459,111723.00834125,0
+ESQ.US,D,20220701,000000,32.9966,33.6287,32.9333,33.554,59556.603577844,0
+ESQ.US,D,20220705,000000,33.1757,34.3602,32.7477,34.201,46604.667319591,0
+ESQ.US,D,20220706,000000,34.0318,34.4448,33.6237,34.2209,26977.842409471,0
+ESQ.US,D,20220707,000000,34.6091,35.286,34.42,34.5494,32655.114500333,0
+ESQ.US,D,20220708,000000,34.41,34.838,34.1164,34.7584,25290.031913515,0
+ESQ.US,D,20220711,000000,34.7484,34.8679,34.3161,34.5494,14594.537544497,0
+ESQ.US,D,20220712,000000,34.639,35.1763,34.4996,34.5494,32455.189328491,0
+ESQ.US,D,20220713,000000,34.4498,34.4498,33.8725,34.191,25263.911036792,0
+ESQ.US,D,20220714,000000,33.8228,33.992,32.8075,32.8971,19709.206136707,0
+ESQ.US,D,20220715,000000,33.3848,34.0915,33.1211,33.8028,23593.179575616,0
+ESQ.US,D,20220718,000000,33.9422,34.639,33.9422,34.0318,16393.864091079,0
+ESQ.US,D,20220719,000000,34.201,34.6986,34.1064,34.4498,20867.566554468,0
+ESQ.US,D,20220720,000000,34.3721,34.7285,34.0915,34.42,18643.273436583,0
+ESQ.US,D,20220721,000000,34.191,34.191,33.554,34.0616,19466.081053362,0
+ESQ.US,D,20220722,000000,33.8228,34.7932,33.554,34.1413,24198.982985772,0
+ESQ.US,D,20220725,000000,34.4797,36.1519,34.4797,36.0125,44069.937628342,0
+ESQ.US,D,20220726,000000,35.8832,37.7816,35.2362,36.998,61378.03240473,0
+ESQ.US,D,20220727,000000,37.3464,37.8042,36.9482,37.2269,38061.131332917,0
+ESQ.US,D,20220728,000000,37.1373,37.1373,36.0673,36.1519,12677.667052662,0
+ESQ.US,D,20220729,000000,36.3311,36.5501,35.709,36.0524,29429.186225027,0
+ESQ.US,D,20220801,000000,36.0524,36.5003,35.286,36.2415,26593.061802357,0
+ESQ.US,D,20220802,000000,36.1121,36.1619,34.5394,35.9628,58410.298949341,0
+ESQ.US,D,20220803,000000,35.8533,36.5501,35.8235,36.3909,13039.340730367,0
+ESQ.US,D,20220804,000000,36.7392,36.779,36.3111,36.4705,14741.216313789,0
+ESQ.US,D,20220805,000000,36.5301,37.2767,36.4007,37.0975,21623.062681229,0
+ESQ.US,D,20220808,000000,37.4893,38.093,37.0776,37.7644,32526.519414927,0
+ESQ.US,D,20220809,000000,37.8242,38.3218,37.635,38.2422,22177.628987044,0
+ESQ.US,D,20220810,000000,38.491,39.3172,38.093,38.2322,40971.599789337,0
+ESQ.US,D,20220811,000000,38.6404,39.2375,38.1626,38.2422,13677.292911873,0
+ESQ.US,D,20220812,000000,38.2073,39.7088,38.2073,39.7088,27839.764921562,0
+ESQ.US,D,20220815,000000,39.7338,40.2476,39.6689,40.1578,30534.938016106,0
+ESQ.US,D,20220816,000000,39.9982,41.5845,39.7986,40.088,126404.52020027,0
+ESQ.US,D,20220817,000000,39.8385,40.4272,39.4095,40.1179,34885.903580785,0
+ESQ.US,D,20220818,000000,40.3734,40.7664,39.7889,40.3673,21275.730486391,0
+ESQ.US,D,20220819,000000,40.3274,40.8861,39.659,40.6666,45044.170339138,0
+ESQ.US,D,20220822,000000,39.9682,39.9682,39.1401,39.1401,16603.028007116,0
+ESQ.US,D,20220823,000000,38.1967,39.21,38.1967,38.9805,21003.106060315,0
+ESQ.US,D,20220824,000000,38.8109,38.9405,38.4118,38.7311,14588.413682075,0
+ESQ.US,D,20220825,000000,38.6513,39.4594,38.6513,38.9406,15388.245637987,0
+ESQ.US,D,20220826,000000,38.771,39.22,38.0626,38.2123,25785.058769157,0
+ESQ.US,D,20220829,000000,37.8431,38.1025,37.015,37.8331,24336.741505632,0
+ESQ.US,D,20220830,000000,37.6065,37.6536,36.9552,37.464,24534.1937554,0
+ESQ.US,D,20220831,000000,37.6137,37.6137,36.9153,37.2944,20716.449494663,0
+ESQ.US,D,20220901,000000,38.2023,38.2023,36.0273,36.8155,16777.42745615,0
+ESQ.US,D,20220902,000000,37.2674,37.2674,36.2318,36.5062,11970.417355206,0
+ESQ.US,D,20220906,000000,36.4164,37.2794,35.9175,36.2967,15249.928833581,0
+ESQ.US,D,20220907,000000,36.0572,37.1248,36.0572,37.1248,17766.693296357,0
+ESQ.US,D,20220908,000000,36.7057,37.9828,36.7057,37.2645,18825.117538766,0
+ESQ.US,D,20220909,000000,37.3991,37.878,37.2944,37.7134,16802.484848252,0
+ESQ.US,D,20220912,000000,37.4839,38.8658,37.4839,38.771,22217.888429445,0
+ESQ.US,D,20220913,000000,38.3919,39.1651,38.1624,38.3021,26634.003213589,0
+ESQ.US,D,20220914,000000,38.4916,38.7311,38.0427,38.4018,21725.761248552,0
+ESQ.US,D,20220915,000000,38.5715,39.7188,38.332,38.7012,21497.237832577,0
+ESQ.US,D,20220916,000000,38.332,39.7587,38.332,39.5991,50129.818640261,0
+ESQ.US,D,20220919,000000,39.3996,39.639,38.5814,38.9506,15902.423323931,0
+ESQ.US,D,20220920,000000,39.0504,39.1601,38.5416,38.9905,21120.374655355,0
+ESQ.US,D,20220921,000000,38.8009,38.8658,38.1325,38.352,15728.023874897,0
+ESQ.US,D,20220922,000000,37.7034,38.7311,37.5937,38.4517,24043.068870191,0
+ESQ.US,D,20220923,000000,38.312,38.8313,38.1923,38.6114,37918.850320871,0
+ESQ.US,D,20220926,000000,38.6213,38.756,37.9628,38.2322,8028.388429641,0
+ESQ.US,D,20220927,000000,38.1424,38.3021,37.5338,37.7334,9418.5725434877,0
+ESQ.US,D,20220928,000000,37.444,37.8431,37.1946,37.1946,24377.83562868,0
+ESQ.US,D,20220929,000000,37.0948,37.0948,35.9175,36.596,48836.857207772,0
+ESQ.US,D,20220930,000000,36.4663,37.9329,36.4663,37.464,32850.241046377,0
+ESQ.US,D,20221003,000000,37.6735,38.2272,37.6735,38.0526,24739.66437064,0
+ESQ.US,D,20221004,000000,38.4218,38.9107,38.1325,38.2223,22649.877869292,0
+ESQ.US,D,20221005,000000,38.0327,38.2322,37.3443,37.4839,10984.158402052,0
+ESQ.US,D,20221006,000000,37.6885,37.9529,37.005,37.3443,17262.538567254,0
+ESQ.US,D,20221007,000000,37.2844,37.5139,36.7357,37.1048,10606.292929146,0
+ESQ.US,D,20221010,000000,37.5937,38.0626,37.3542,37.5438,16238.192378104,0
+ESQ.US,D,20221011,000000,37.8731,37.8731,36.7856,37.3642,19926.640495592,0
+ESQ.US,D,20221012,000000,37.1447,37.4141,36.4758,37.3044,12700.088613231,0
+ESQ.US,D,20221013,000000,36.9153,38.4118,36.9153,38.4118,40879.631771703,0
+ESQ.US,D,20221014,000000,38.4118,38.8608,38.1574,38.332,24265.578512061,0
+ESQ.US,D,20221017,000000,38.4118,38.9107,38.0826,38.7909,34584.21257987,0
+ESQ.US,D,20221018,000000,38.9107,41.335,38.8009,41.0557,42872.195591693,0
+ESQ.US,D,20221019,000000,41.0059,41.0557,40.058,40.1279,22003.397153047,0
+ESQ.US,D,20221020,000000,40.4172,41.5047,38.9107,39.21,55309.68273569,0
+ESQ.US,D,20221021,000000,39.5193,39.7637,38.8009,39.1501,31089.207529414,0
+ESQ.US,D,20221024,000000,40.4072,40.4072,39.3696,39.7288,40941.774104117,0
+ESQ.US,D,20221025,000000,40.7066,42.7169,39.9084,41.7043,99548.007344812,0
+ESQ.US,D,20221026,000000,42.3528,44.5926,42.3528,42.8017,62186.4334243,0
+ESQ.US,D,20221027,000000,42.9115,43.4602,42.4426,42.8716,26765.303948206,0
+ESQ.US,D,20221028,000000,43.0711,44.9069,42.4875,44.0389,51898.870522698,0
+ESQ.US,D,20221031,000000,43.6697,45.0965,43.56,45.0765,60644.902662155,0
+ESQ.US,D,20221101,000000,45.1464,46.8124,44.9169,45.9445,31106.246556043,0
+ESQ.US,D,20221102,000000,46.1441,46.1441,44.7804,44.7972,26629.994030853,0
+ESQ.US,D,20221103,000000,44.7772,45.8747,44.5078,45.6452,21628.538567194,0
+ESQ.US,D,20221104,000000,45.9445,48.0234,45.8946,47.1418,26347.346647937,0
+ESQ.US,D,20221107,000000,47.0021,47.0021,44.8371,45.3559,31455.04545411,0
+ESQ.US,D,20221108,000000,45.0765,45.3858,44.0688,44.1387,32570.600550514,0
+ESQ.US,D,20221109,000000,44.2285,44.2285,42.692,42.8516,27539.076216332,0
+ESQ.US,D,20221110,000000,43.5301,45.504,43.2208,44.9867,41255.49265324,0
+ESQ.US,D,20221111,000000,44.9867,45.3828,43.3605,43.56,22568.69191888,0
+ESQ.US,D,20221114,000000,43.39,44.3525,42.95,43.83,28614,0
+ESQ.US,D,20221115,000000,45.66,45.66,44.74,45,23658,0
+ESQ.US,D,20221116,000000,44.85,45.5,43.02,44.85,13796,0
+ESQ.US,D,20221117,000000,44.41,44.99,43.4201,44.34,18876,0
+ESQ.US,D,20221118,000000,44.96,45.53,44.84,44.98,13994,0
+ESQ.US,D,20221121,000000,44.79,45.48,44.79,45.18,11638,0
+ESQ.US,D,20221122,000000,45.12,46.46,45.12,46.2,14096,0
+ESQ.US,D,20221123,000000,46.38,48.0547,45.66,45.9,46660,0
+ESQ.US,D,20221125,000000,45.89,45.89,45.1,45.1,36744,0
+ESQ.US,D,20221128,000000,45.1,45.1,43.025,43.53,14713,0
+ESQ.US,D,20221129,000000,43.62,43.63,42.895,43.26,14787,0
+ESQ.US,D,20221130,000000,43.07,44.97,42.59,44.84,26529,0
+ESQ.US,D,20221201,000000,44.68,45.095,44.55,44.75,10094,0
+ESQ.US,D,20221202,000000,44.25,44.35,43.26,43.7,17388,0
+ESQ.US,D,20221205,000000,43.73,43.955,42.75,43.05,16954,0
+ESQ.US,D,20221206,000000,43.24,43.3,42.49,42.89,14860,0
+ESQ.US,D,20221207,000000,42.58,43.385,42.54,42.79,12813,0
+ESQ.US,D,20221208,000000,42.71,43.73,42.71,43.38,11211,0
+ESQ.US,D,20221209,000000,43.08,43.08,42.15,42.25,11060,0
+ESQ.US,D,20221212,000000,42.09,42.92,41.7685,42.72,15835,0
+ESQ.US,D,20221213,000000,43.47,43.75,41.81,41.82,30856,0
+ESQ.US,D,20221214,000000,41.87,41.98,41.405,41.68,29673,0
+ESQ.US,D,20221215,000000,41.62,41.65,41,41.22,12164,0
+ESQ.US,D,20221216,000000,40.77,42.37,40.22,42.25,74957,0
+ESQ.US,D,20221219,000000,42,42.43,42,42.3,28287,0
+ESQ.US,D,20221220,000000,42.25,42.97,42.25,42.46,11417,0
+ESQ.US,D,20221221,000000,42.84,43.085,42.28,43.02,17698,0
+ESQ.US,D,20221222,000000,43.03,43.06,42.44,42.74,13844,0
+ESQ.US,D,20221223,000000,42.78,43.27,42.47,42.78,11028,0
+ESQ.US,D,20221227,000000,42.78,43.0387,42.78,42.9,7735,0
+ESQ.US,D,20221228,000000,43.03,43.0374,41.65,41.85,15414,0
+ESQ.US,D,20221229,000000,41.96,42.9,41.96,42.71,10647,0
+ESQ.US,D,20221230,000000,43.0259,43.43,42.76,43.26,22265,0
+ESQ.US,D,20230103,000000,43.25,43.27,42.71,42.85,20219,0
+ESQ.US,D,20230104,000000,42.76,43.8552,42.33,42.34,32431,0
+ESQ.US,D,20230105,000000,42.15,42.25,40.72,40.75,26317,0
+ESQ.US,D,20230106,000000,41.26,41.9746,40.6734,41.96,13211,0
+ESQ.US,D,20230109,000000,41.77,41.77,41.05,41.34,12041,0
+ESQ.US,D,20230110,000000,41.01,41.6,40.97,41.04,18059,0
+ESQ.US,D,20230111,000000,41.04,41.25,40.5,41.04,20136,0
+ESQ.US,D,20230112,000000,41.33,42.0599,41.05,41.87,13373,0
+ESQ.US,D,20230113,000000,41.55,43,41.55,42.69,10041,0
+ESQ.US,D,20230117,000000,42.69,42.69,41.45,41.62,30418,0
+ESQ.US,D,20230118,000000,41.5,41.6,40.49,40.71,23676,0
+ESQ.US,D,20230119,000000,40.55,40.7899,40.55,40.63,12541,0
+ESQ.US,D,20230120,000000,40.98,41.35,40.6,41.34,13808,0
+ESQ.US,D,20230123,000000,41.19,41.34,40.89,41.22,15847,0
+ESQ.US,D,20230124,000000,40.85,41.45,40.8,41.26,6500,0
+ESQ.US,D,20230125,000000,41.94,46.02,41.81,44.75,105267,0
+ESQ.US,D,20230126,000000,45.04,45.5725,42.91,44,88909,0
+ESQ.US,D,20230127,000000,43.81,44.4499,43.75,44.01,65920,0
+ESQ.US,D,20230130,000000,44.29,45.635,44.1499,44.69,12807,0
+ESQ.US,D,20230131,000000,45.55,46.585,45.34,46.54,20704,0
+ESQ.US,D,20230201,000000,46.54,46.66,45.57,46.02,20218,0
+ESQ.US,D,20230202,000000,46.34,46.8931,45.92,46.34,40335,0
+ESQ.US,D,20230203,000000,46.34,46.79,45.735,45.95,26725,0
+ESQ.US,D,20230206,000000,45.77,45.77,43.76,43.96,36209,0
+ESQ.US,D,20230207,000000,44.16,46.05,43.8,45.86,42881,0
+ESQ.US,D,20230208,000000,45.66,46,45.17,45.51,21504,0
+ESQ.US,D,20230209,000000,45.97,46.24,44.02,44.15,12451,0
+ESQ.US,D,20230210,000000,43.76,44.58,43.66,44.52,41707,0
+ESQ.US,D,20230213,000000,45.085,45.63,44.25,45.11,15837,0
+ESQ.US,D,20230214,000000,45,45.2,43.8801,44.15,12545,0
+ESQ.US,D,20230215,000000,44.36,45.5,43.55,45.25,15813,0
+ESQ.US,D,20230216,000000,45,45.77,45,45.53,18309,0
+ESQ.US,D,20230217,000000,45.55,45.92,44.7105,45.6,16685,0
+ESQ.US,D,20230221,000000,45.74,46.08,44.51,45.85,15575,0
+ESQ.US,D,20230222,000000,46.07,46.07,44.63,44.91,16979,0
+ESQ.US,D,20230223,000000,45.16,45.36,44.995,45.26,12498,0
+ESQ.US,D,20230224,000000,44.83,45.765,44.795,45.53,28151,0
+ESQ.US,D,20230227,000000,45.99,46.25,45.29,46.06,20833,0
+ESQ.US,D,20230228,000000,46.34,46.6499,45.99,45.99,13892,0
+ESQ.US,D,20230301,000000,46.23,46.25,45.69,46.13,17428,0
+ESQ.US,D,20230302,000000,45.86,46.02,45.31,45.35,24858,0
+ESQ.US,D,20230303,000000,45.62,45.62,44.79,45.04,17988,0
+ESQ.US,D,20230306,000000,45.11,45.29,44,44.31,26428,0
+ESQ.US,D,20230307,000000,44.57,44.64,43.277,43.79,19086,0
+ESQ.US,D,20230308,000000,43.4,44,43.27,43.68,23921,0
+ESQ.US,D,20230309,000000,43.43,43.43,39.8,40.85,71293,0
+ESQ.US,D,20230310,000000,40.06,40.68,38.54,39.3,39561,0
+ESQ.US,D,20230313,000000,38.52,38.54,34.75,35.85,91511,0
+ESQ.US,D,20230314,000000,37.61,40.39,37.23,37.48,50652,0
+ESQ.US,D,20230315,000000,36.54,38,36.54,37.24,38647,0
+ESQ.US,D,20230316,000000,36.94,39.4933,36.42,38.58,34280,0
+ESQ.US,D,20230317,000000,38.44,39.39,36.11,36.5,75941,0
+ESQ.US,D,20230320,000000,37.45,37.6291,36.54,36.86,28031,0
+ESQ.US,D,20230321,000000,37.6,38.25,37.2813,37.4,40883,0
+ESQ.US,D,20230322,000000,37.43,38.09,36.4,36.55,32524,0
+ESQ.US,D,20230323,000000,36.58,37.19,35.11,35.38,62402,0
+ESQ.US,D,20230324,000000,35.11,36.3,35.11,36.17,86125,0
+ESQ.US,D,20230327,000000,36.09,37.12,35.89,36.93,59660,0
+ESQ.US,D,20230328,000000,36.86,37.56,36.86,37.27,24069,0
+ESQ.US,D,20230329,000000,37.34,37.6464,37.0532,37.45,28022,0
+ESQ.US,D,20230330,000000,37.49,38,37.37,37.57,90781,0
+ESQ.US,D,20230331,000000,37.945,39.36,37.595,39.1,148617,0
+ESQ.US,D,20230403,000000,39.04,39.07,38.11,38.97,89880,0
+ESQ.US,D,20230404,000000,38.94,38.94,37.75,38.11,40376,0
+ESQ.US,D,20230405,000000,37.62,38.01,37.5,37.67,14387,0
+ESQ.US,D,20230406,000000,37.45,37.75,36.91,37.03,33646,0
+ESQ.US,D,20230410,000000,36.67,36.67,36.05,36.17,26597,0
+ESQ.US,D,20230411,000000,36.07,36.34,35.9,35.97,21556,0
+ESQ.US,D,20230412,000000,36.15,36.8409,36.15,36.39,18834,0
+ESQ.US,D,20230413,000000,36.67,37.46,36.48,37.08,13190,0
+ESQ.US,D,20230414,000000,37.33,37.33,36.2,36.3,14197,0
+ESQ.US,D,20230417,000000,36.25,37.06,36.25,37.06,13684,0
+ESQ.US,D,20230418,000000,37.1325,37.1325,36.31,36.9,19001,0
+ESQ.US,D,20230419,000000,36.93,38.385,36.93,37.81,24398,0
+ESQ.US,D,20230420,000000,37.32,37.32,36.78,37.16,19693,0
+ESQ.US,D,20230421,000000,37.24,37.93,36.91,37.55,25723,0
+ESQ.US,D,20230424,000000,37.65,37.86,36.975,37.05,40201,0
+ESQ.US,D,20230425,000000,37.29,38.13,37.29,37.79,22717,0
+ESQ.US,D,20230426,000000,37.93,38.8599,37.33,38.08,42363,0
+ESQ.US,D,20230427,000000,38.08,39.1,38.08,38.55,14912,0
+ESQ.US,D,20230428,000000,38.58,39.2,38.025,38.66,38144,0
+ESQ.US,D,20230501,000000,38.64,38.885,37.85,38.43,24085,0
+ESQ.US,D,20230502,000000,38.24,38.95,36.75,37.15,21252,0
+ESQ.US,D,20230503,000000,37.5,38.69,37.5,37.84,22543,0
+ESQ.US,D,20230504,000000,37.27,37.27,35,36.34,26900,0
+ESQ.US,D,20230505,000000,37.18,38.64,36.74,38.56,28289,0
+ESQ.US,D,20230508,000000,38.55,39.4265,37.9,39.15,101333,0
+ESQ.US,D,20230509,000000,39.09,39.52,38.435,39,34280,0
+ESQ.US,D,20230510,000000,39.71,40.77,39.4119,40.34,32929,0
+ESQ.US,D,20230511,000000,39.75,39.85,39.11,39.5,41717,0
+ESQ.US,D,20230512,000000,40,40.41,39.54,40.21,31280,0
+ESQ.US,D,20230515,000000,40.5,40.5,39.865,40.11,10274,0
+ESQ.US,D,20230516,000000,40.44,40.93,40.13,40.75,23177,0
+ESQ.US,D,20230517,000000,40.43,41.98,40.12,41.64,22397,0
+ESQ.US,D,20230518,000000,41.86,42.99,41.56,42.86,36213,0
+ESQ.US,D,20230519,000000,43.37,43.37,41.65,42,17890,0
+ESQ.US,D,20230522,000000,42.16,43,42,42.52,22075,0
+ESQ.US,D,20230523,000000,44.166,44.166,42.22,42.55,33794,0
+ESQ.US,D,20230524,000000,42.5,42.91,41.945,42.7,21042,0
+ESQ.US,D,20230525,000000,42.71,42.99,42,42.52,9780,0
+ESQ.US,D,20230526,000000,42.9,43,41.12,42.93,23381,0
+ESQ.US,D,20230530,000000,41.74,43.2999,41.74,43,8582,0
+ESQ.US,D,20230531,000000,43,43,41.93,42.33,14544,0
+ESQ.US,D,20230601,000000,41.91,42.3,41.85,41.97,23664,0
+ESQ.US,D,20230602,000000,42.13,44.24,41.36,44.21,19125,0
+ESQ.US,D,20230605,000000,44.21,44.21,42.1701,42.19,22925,0
+ESQ.US,D,20230606,000000,42.54,43.56,42.395,43,44774,0
+ESQ.US,D,20230607,000000,43.38,45.2,43,45.07,33364,0
+ESQ.US,D,20230608,000000,44.245,45.55,44.245,44.8,20265,0
+ESQ.US,D,20230609,000000,44.055,44.3602,43.605,44,13043,0
+ESQ.US,D,20230612,000000,44.36,44.47,43.65,44.22,11592,0
+ESQ.US,D,20230613,000000,44.38,44.41,43.73,43.99,29650,0
+ESQ.US,D,20230614,000000,44.205,44.53,43.5,43.8,37551,0
+ESQ.US,D,20230615,000000,44.4,45.595,44.03,45.34,20253,0
+ESQ.US,D,20230616,000000,45.87,47.95,44.68,47.59,141829,0
+ESQ.US,D,20230620,000000,47.31,47.79,46.29,46.31,37613,0
+ESQ.US,D,20230621,000000,46.41,46.9099,45.6,45.96,17830,0
+ESQ.US,D,20230622,000000,45.92,46.27,44.85,45.2,25026,0
+ESQ.US,D,20230623,000000,44.74,45.52,43.81,45,98202,0
+ESQ.US,D,20230626,000000,44.79,45.04,44.34,44.61,20740,0
+ESQ.US,D,20230627,000000,44.71,45.3699,44.35,44.76,12971,0
+ESQ.US,D,20230628,000000,45.09,45.53,44.31,45.11,28451,0
+ESQ.US,D,20230629,000000,45.33,46.27,45.25,45.82,22352,0
+ESQ.US,D,20230630,000000,45.45,45.99,45.45,45.74,27440,0
+ESQ.US,D,20230703,000000,45.87,46.06,45.52,46.06,11831,0
+ESQ.US,D,20230705,000000,46.06,46.06,44.62,44.86,36389,0
+ESQ.US,D,20230706,000000,44.57,44.57,42.52,43.53,22810,0
+ESQ.US,D,20230707,000000,43.43,44.315,43.31,44.26,19472,0
+ESQ.US,D,20230710,000000,43.98,45.18,43.59,44,20260,0
+ESQ.US,D,20230711,000000,44.33,45.03,44.06,44.87,28995,0
+ESQ.US,D,20230712,000000,45.73,45.75,45.11,45.21,22004,0
+ESQ.US,D,20230713,000000,45.59,46.64,45.48,46.28,25114,0
+ESQ.US,D,20230714,000000,46.53,46.9,45.29,46.27,64845,0
+ESQ.US,D,20230717,000000,45.91,47.6,45.91,47.44,48035,0
+ESQ.US,D,20230718,000000,48,48.63,47.93,48.59,35930,0
+ESQ.US,D,20230719,000000,48.8,49.24,48.125,48.26,33278,0
+ESQ.US,D,20230720,000000,48.32,49.21,48.12,48.66,25229,0
+ESQ.US,D,20230721,000000,48.78,49.3798,48.54,48.92,16843,0
+ESQ.US,D,20230724,000000,48.7,49.97,48.37,49.93,21081,0
+ESQ.US,D,20230725,000000,49.9,51.43,49.4901,51.2,57184,0
+ESQ.US,D,20230726,000000,52.25,54.03,51.46,51.75,57656,0
+ESQ.US,D,20230727,000000,52.28,52.28,49.94,50.12,36388,0
+ESQ.US,D,20230728,000000,50.718,51.125,50.43,50.455,24604,0
+ESQ.US,D,20230731,000000,50.6,50.63,49.89,49.945,21911,0
+ESQ.US,D,20230801,000000,49.61,50.05,49.1,49.84,31998,0
+ESQ.US,D,20230802,000000,49.1,49.96,48.94,49.85,28867,0
+ESQ.US,D,20230803,000000,50.56,50.88,50.425,50.48,11526,0
+ESQ.US,D,20230804,000000,50.52,51.4499,50.45,50.78,12508,0
+ESQ.US,D,20230807,000000,50.83,52.01,50.69,51.67,22593,0
+ESQ.US,D,20230808,000000,50.98,51.97,50.6,51.72,13470,0
+ESQ.US,D,20230809,000000,51.16,51.16,50.15,50.43,7979,0
+ESQ.US,D,20230810,000000,50.99,50.99,50,50.75,17028,0
+ESQ.US,D,20230811,000000,50.49,51.005,50.29,50.29,7349,0
+ESQ.US,D,20230814,000000,50,50,49.4609,49.58,12380,0
+ESQ.US,D,20230815,000000,49.04,49.4999,48.06,48.06,13685,0
+ESQ.US,D,20230816,000000,48.11,48.66,47.6801,48.2,19620,0
+ESQ.US,D,20230817,000000,48.6,48.6,47.65,47.93,11261,0
+ESQ.US,D,20230818,000000,47.55,48.17,47.47,47.84,16858,0
+ESQ.US,D,20230821,000000,47.4808,47.865,47.3471,47.49,19866,0
+ESQ.US,D,20230822,000000,47.3,47.544,47.07,47.17,15927,0
+ESQ.US,D,20230823,000000,47.4,47.8994,47.4,47.71,12581,0
+ESQ.US,D,20230824,000000,47.6,48.09,47.5,47.55,20481,0
+ESQ.US,D,20230825,000000,47.3,47.4,46.7,46.78,18503,0
+ESQ.US,D,20230828,000000,47.49,47.49,46.25,46.32,17093,0
+ESQ.US,D,20230829,000000,46.33,46.61,46.25,46.44,18364,0
+ESQ.US,D,20230830,000000,46.39,46.39,45.99,46.11,26726,0
+ESQ.US,D,20230831,000000,46.27,46.84,46.22,46.76,25066,0
+ESQ.US,D,20230901,000000,47.16,47.8,47.16,47.5,16140,0
+ESQ.US,D,20230905,000000,46.82,47.43,46.6,47.39,11808,0
+ESQ.US,D,20230906,000000,47.85,48.38,46.33,46.5,18213,0
+ESQ.US,D,20230907,000000,46.89,47.02,46.2501,46.52,15770,0
+ESQ.US,D,20230908,000000,46.89,47.595,46.875,47.21,13632,0
+ESQ.US,D,20230911,000000,47.79,48.28,46.9,46.91,15044,0
+ESQ.US,D,20230912,000000,46.55,47.38,46.5,47.23,11339,0
+ESQ.US,D,20230913,000000,47.2,47.46,46.735,46.89,13575,0
+ESQ.US,D,20230914,000000,46.41,47.44,46.41,47.32,12726,0
+ESQ.US,D,20230915,000000,47.32,47.7899,45.785,46.16,56780,0
+ESQ.US,D,20230918,000000,46.08,46.805,46.01,46.04,10030,0
+ESQ.US,D,20230919,000000,45.75,46.0563,45.52,45.52,21804,0
+ESQ.US,D,20230920,000000,45.5,46,45.37,45.45,24945,0
+ESQ.US,D,20230921,000000,44.4921,45.545,44.4921,44.91,9883,0
+ESQ.US,D,20230922,000000,45.19,45.19,43.885,44.58,22280,0
+ESQ.US,D,20230925,000000,44.4,45.02,44.31,45.01,39078,0
+ESQ.US,D,20230926,000000,44.53,45.26,44.53,44.83,18641,0
+ESQ.US,D,20230927,000000,44.615,45.93,44.615,45.38,17980,0
+ESQ.US,D,20230928,000000,45.15,46.495,45.15,45.93,19955,0
+ESQ.US,D,20230929,000000,46.49,46.49,45.46,45.69,76226,0
+ESQ.US,D,20231002,000000,46.45,46.45,45.16,45.55,15512,0
+ESQ.US,D,20231003,000000,45.4,45.4,44.43,44.84,9147,0
+ESQ.US,D,20231004,000000,44.54,45.65,44.4419,45.4,24393,0
+ESQ.US,D,20231005,000000,45.25,45.745,45.02,45.41,18188,0
+ESQ.US,D,20231006,000000,45.25,46.83,44.91,46.72,23832,0
+ESQ.US,D,20231009,000000,46.27,47.5,46.01,47.14,22443,0
+ESQ.US,D,20231010,000000,47.54,47.5715,47.11,47.2,20244,0
+ESQ.US,D,20231011,000000,47.75,47.75,47.2273,47.58,14527,0
+ESQ.US,D,20231012,000000,47.6,47.6,46.81,47.13,20467,0
+ESQ.US,D,20231013,000000,47.4,47.4,45.49,45.64,25329,0
+ESQ.US,D,20231016,000000,45.7663,46.185,45.355,45.56,13034,0
+ESQ.US,D,20231017,000000,45.93,46.76,45.93,46.71,21833,0
+ESQ.US,D,20231018,000000,45.81,45.81,44.77,44.79,16488,0
+ESQ.US,D,20231019,000000,44.99,45.15,44.37,44.5,16394,0
+ESQ.US,D,20231020,000000,44.7,44.7,43.24,43.66,24858,0
+ESQ.US,D,20231023,000000,44.705,45.57,43.92,44.54,57229,0
+ESQ.US,D,20231024,000000,45.13,45.35,44.15,44.55,15024,0
+ESQ.US,D,20231025,000000,44.265,44.63,43.85,44.32,15186,0
+ESQ.US,D,20231026,000000,44.02,46.08,44.02,45.54,14054,0
+ESQ.US,D,20231027,000000,45.77,46.68,45.76,45.98,12585,0
+ESQ.US,D,20231030,000000,45.37,46.18,45.37,46.16,10090,0
+ESQ.US,D,20231031,000000,46,46.19,45.2801,45.8,21511,0
+ESQ.US,D,20231101,000000,46.66,46.66,44.98,45.6,19349,0
+ESQ.US,D,20231102,000000,45.73,46.54,45.73,46.52,12014,0
+ESQ.US,D,20231103,000000,47.29,47.9,47.29,47.71,19071,0
+ESQ.US,D,20231106,000000,47.42,47.46,45.6,47.37,15302,0
+ESQ.US,D,20231107,000000,46.985,47.68,46.0771,47.61,7048,0
+ESQ.US,D,20231108,000000,47.33,47.33,46.06,46.68,13865,0
+ESQ.US,D,20231109,000000,46.5,47.1175,45.59,45.9,13284,0
+ESQ.US,D,20231110,000000,46.41,46.685,46.37,46.57,12252,0
+ESQ.US,D,20231113,000000,46.13,46.29,45.35,45.5,22013,0
+ESQ.US,D,20231114,000000,46.19,48.13,46.19,48.13,53223,0
+ESQ.US,D,20231115,000000,48.2,48.3,47.8,47.84,20656,0
+ESQ.US,D,20231116,000000,47.44,47.44,45.98,46.4,20049,0
+ESQ.US,D,20231117,000000,46.93,47.1,46.57,46.8,29576,0
+ESQ.US,D,20231120,000000,46.41,46.5,46,46.31,13667,0
+ESQ.US,D,20231121,000000,46.43,46.6,45.54,45.63,10880,0
+ESQ.US,D,20231122,000000,45.66,45.885,45.445,45.63,15726,0
+ESQ.US,D,20231124,000000,45.25,45.48,45.1,45.48,5154,0
+ESQ.US,D,20231127,000000,44.97,46.17,44.97,46.17,15425,0
+ESQ.US,D,20231128,000000,46.43,47,45.33,45.83,16625,0
+ESQ.US,D,20231129,000000,46.52,47.9199,46.52,47.08,12004,0
+ESQ.US,D,20231130,000000,46.94,47.275,46.1,46.57,21761,0
+ESQ.US,D,20231201,000000,46.61,47.81,46.55,47.81,40394,0
+ESQ.US,D,20231204,000000,47.3,48.81,47.3,47.93,26173,0
+ESQ.US,D,20231205,000000,47.57,47.75,47.255,47.34,15710,0
+ESQ.US,D,20231206,000000,47.47,48.13,46.49,46.82,19496,0
+ESQ.US,D,20231207,000000,46.75,47.05,46.5,46.7,10296,0
+ESQ.US,D,20231208,000000,47,47.44,46.72,47.27,22313,0
+ESQ.US,D,20231211,000000,47.56,48.29,47.29,48.04,11614,0
+ESQ.US,D,20231212,000000,48.01,48.99,48.01,48.15,11085,0
+ESQ.US,D,20231213,000000,48.42,50.01,48.1,49.42,29812,0
+ESQ.US,D,20231214,000000,50.34,50.48,49.59,50,35711,0
+ESQ.US,D,20231215,000000,50.36,50.36,47.86,48.32,48433,0
+ESQ.US,D,20231218,000000,48.22,48.625,47.56,47.94,22890,0
+ESQ.US,D,20231219,000000,48.82,49.8,48.75,49.71,27038,0
+ESQ.US,D,20231220,000000,49.24,50.74,48.83,49.02,25154,0
+ESQ.US,D,20231221,000000,49.246,50.125,49,49.15,21990,0
+ESQ.US,D,20231222,000000,49.29,50.1857,49,49.99,38206,0
+ESQ.US,D,20231226,000000,50.46,51.6,50.0762,51.14,13803,0
+ESQ.US,D,20231227,000000,51,51.33,50.565,51.1,10481,0
+ESQ.US,D,20231228,000000,51.1,51.7099,50.98,51.14,11509,0
+ESQ.US,D,20231229,000000,50.59,51.24,49.91,49.96,12846,0
+ESQ.US,D,20240102,000000,49.88,51.24,49.47,50.21,16321,0
+ESQ.US,D,20240103,000000,50.08,50.24,48.05,48.64,17067,0
+ESQ.US,D,20240104,000000,49.1,49.2,48.25,48.46,10055,0
+ESQ.US,D,20240105,000000,47.48,48.65,47.48,48.1,10615,0
+ESQ.US,D,20240108,000000,48.51,48.53,47.97,48.53,8269,0
+ESQ.US,D,20240109,000000,48,48.76,47.1,47.26,25247,0
+ESQ.US,D,20240110,000000,47.44,47.44,46.7101,47.32,10087,0
+ESQ.US,D,20240111,000000,46.86,47.82,46.11,47.26,16509,0
+ESQ.US,D,20240112,000000,47.68,47.68,46.38,46.95,9969,0
+ESQ.US,D,20240116,000000,47,48.48,46.89,48.02,18683,0
+ESQ.US,D,20240117,000000,47.56,48.06,47.03,47.62,16123,0
+ESQ.US,D,20240118,000000,47.95,48.82,47.09,47.79,8049,0
+ESQ.US,D,20240119,000000,47.93,49,47.29,48.6,10931,0
+ESQ.US,D,20240122,000000,49.9,50.5199,48.46,49.49,12601,0
+ESQ.US,D,20240123,000000,49.75,50.4,48.755,49.31,10998,0
+ESQ.US,D,20240124,000000,49.7583,50.21,48.8,49.27,7988,0
+ESQ.US,D,20240125,000000,53.8,53.8,49.02,50.1,143395,0
+ESQ.US,D,20240126,000000,51.14,53.49,50.87,52.66,165993,0
+ESQ.US,D,20240129,000000,53.25,54.8,52.81,54.21,184564,0
+ESQ.US,D,20240130,000000,53.73,54.78,52.795,53.74,180972,0
+ESQ.US,D,20240131,000000,53,53,49.775,49.86,21994,0
+ESQ.US,D,20240201,000000,50.58,50.58,48.84,50.26,42397,0
+ESQ.US,D,20240202,000000,49.51,51.62,49.51,50.18,25301,0
+ESQ.US,D,20240205,000000,50.06,50.39,48.8812,49.32,21550,0
+ESQ.US,D,20240206,000000,48.9,49.98,47.76,49.31,26745,0
+ESQ.US,D,20240207,000000,49.04,49.2,47.1,47.47,71962,0
+ESQ.US,D,20240208,000000,47,47.605,46.72,47.27,69433,0
+ESQ.US,D,20240209,000000,47.81,47.81,46.632,47.48,31696,0
+ESQ.US,D,20240212,000000,47.51,49.41,47.51,49.03,32775,0
+ESQ.US,D,20240213,000000,47.52,48.13,47.26,47.75,57790,0
+ESQ.US,D,20240214,000000,49.31,49.52,47.54,49.37,18645,0
+ESQ.US,D,20240215,000000,49.96,51,48.7601,50.51,34231,0
+ESQ.US,D,20240216,000000,50.18,50.5,47.96,49.76,39771,0
+ESQ.US,D,20240220,000000,49.49,50.0999,49.01,49.76,23317,0
+ESQ.US,D,20240221,000000,49.17,50,49.17,49.61,22085,0
+ESQ.US,D,20240222,000000,49.53,49.7084,49,49.26,32109,0
+ESQ.US,D,20240223,000000,49.26,50.15,49.01,49.88,12042,0
+ESQ.US,D,20240226,000000,50.1,50.1767,49.12,49.7,24907,0
+ESQ.US,D,20240227,000000,50.08,50.445,49.75,49.87,15637,0
+ESQ.US,D,20240228,000000,49.79,50.47,49.09,50.47,25257,0
+ESQ.US,D,20240229,000000,51.43,51.72,50.52,50.78,13466,0
+ESQ.US,D,20240301,000000,50.12,50.9099,49.77,50.17,11202,0
+ESQ.US,D,20240304,000000,50.01,51.9222,49.22,49.7,50493,0
+ESQ.US,D,20240305,000000,49.89,50.25,49.48,49.84,54276,0
+ESQ.US,D,20240306,000000,50.3,50.63,49.49,50.41,34573,0
+ESQ.US,D,20240307,000000,49.81,50.08,49.15,49.25,14640,0
+ESQ.US,D,20240308,000000,50,50.2,49.21,49.66,22372,0
+ESQ.US,D,20240311,000000,49.41,49.42,48.845,48.99,15911,0
+ESQ.US,D,20240312,000000,48.84,49.255,48.5,48.69,12167,0
+ESQ.US,D,20240313,000000,48.87,49.09,47.81,48.4,27139,0
+ESQ.US,D,20240314,000000,47.965,47.965,47.41,47.73,26904,0
+ESQ.US,D,20240315,000000,47.6,48.2,47,47.35,104246,0
+ESQ.US,D,20240318,000000,47.19,47.19,46.1,46.5,48721,0
+ESQ.US,D,20240319,000000,46.49,46.8,46.41,46.52,30551,0
+ESQ.US,D,20240320,000000,46.74,49.44,46.33,49.05,39285,0
+ESQ.US,D,20240321,000000,49.04,49.76,48.05,48.44,36228,0
+ESQ.US,D,20240322,000000,48.77,48.77,47.31,47.63,41362,0
+ESQ.US,D,20240325,000000,47.36,48.23,46.75,46.97,29438,0
+ESQ.US,D,20240326,000000,47,47.2,45.85,45.97,37314,0
+ESQ.US,D,20240327,000000,46.3,47.045,45.9601,47.02,34086,0
+ESQ.US,D,20240328,000000,46.83,47.5,46.51,47.47,54860,0
+ESQ.US,D,20240401,000000,47.355,47.75,46.8,47.73,68336,0
+ESQ.US,D,20240402,000000,47.52,47.52,45.31,45.66,59876,0
+ESQ.US,D,20240403,000000,45.56,46.37,45.56,45.8,28995,0
+ESQ.US,D,20240404,000000,45.97,47.155,45.97,46.61,46874,0
+ESQ.US,D,20240405,000000,46.14,46.58,45.8,46.42,73042,0
+ESQ.US,D,20240408,000000,46.52,48.07,46.52,47.33,81050,0
+ESQ.US,D,20240409,000000,47.83,47.83,46.975,47.56,71016,0
+ESQ.US,D,20240410,000000,46.58,47.39,45.11,45.75,79808,0
+ESQ.US,D,20240411,000000,46.15,46.16,45.11,45.31,39585,0
+ESQ.US,D,20240412,000000,45.2,46.09,45.11,46.06,84825,0
+ESQ.US,D,20240415,000000,46.33,46.53,45.04,45.3,20879,0
+ESQ.US,D,20240416,000000,44.9,45.41,44.65,44.81,78660,0
+ESQ.US,D,20240417,000000,45.19,45.19,44.49,44.6,49402,0
+ESQ.US,D,20240418,000000,44.6,45.425,44.45,45.01,51834,0
+ESQ.US,D,20240419,000000,44.73,46.61,44.73,46.6,83314,0
+ESQ.US,D,20240422,000000,46.37,47.36,46.1301,46.56,50334,0
+ESQ.US,D,20240423,000000,46.2,47,46.09,46.81,44443,0
+ESQ.US,D,20240424,000000,46.31,46.97,46.31,46.95,13134,0
+ESQ.US,D,20240425,000000,47,47.8281,46.26,47.4,45969,0
+ESQ.US,D,20240426,000000,47.95,49.31,47.35,49.12,63068,0
+ESQ.US,D,20240429,000000,49.48,49.55,47.025,47.04,55341,0
+ESQ.US,D,20240430,000000,46.3,47.47,46.18,47.06,44946,0
+ESQ.US,D,20240501,000000,47.18,48.12,47.18,47.625,19454,0
+ESQ.US,D,20240502,000000,47.31,48.585,47.31,48.22,31519,0
+ESQ.US,D,20240503,000000,48.87,48.87,48.3415,48.51,20347,0
+ESQ.US,D,20240506,000000,49,50.0899,48.77,49.77,42911,0
+ESQ.US,D,20240507,000000,50.31,50.5,49.87,49.87,13503,0
+ESQ.US,D,20240508,000000,49.4,50.53,49.4,50.27,17172,0
+ESQ.US,D,20240509,000000,50.39,50.51,49.91,50.31,23190,0
+ESQ.US,D,20240510,000000,49.8693,50.67,49.48,49.74,24475,0
+ESQ.US,D,20240513,000000,50.21,50.21,48.98,48.98,20701,0
+ESQ.US,D,20240514,000000,49.54,49.54,48.36,48.98,28400,0
+ESQ.US,D,20240515,000000,49.15,49.435,49.01,49.1,22083,0
+ESQ.US,D,20240516,000000,48.94,49.0475,48.47,48.78,22433,0
+ESQ.US,D,20240517,000000,48.97,49.1,48.57,48.73,20325,0
+ESQ.US,D,20240520,000000,48.995,49.0099,47.83,47.84,28837,0
+ESQ.US,D,20240521,000000,47.64,48.05,47.61,48,8976,0
+ESQ.US,D,20240522,000000,47.845,48.33,47.5,47.9,36179,0
+ESQ.US,D,20240523,000000,47.65,47.785,46.465,46.78,33051,0
+ESQ.US,D,20240524,000000,47.23,47.23,46.79,47.08,16176,0
+ESQ.US,D,20240528,000000,47.09,47.5,46.46,46.67,18969,0
+ESQ.US,D,20240529,000000,46.45,46.45,45.25,45.27,19820,0
+ESQ.US,D,20240530,000000,45.74,46.21,45.46,45.65,15695,0
+ESQ.US,D,20240531,000000,45.52,45.88,45.29,45.77,12896,0
+ESQ.US,D,20240603,000000,46.15,46.23,45.29,46,19337,0
+ESQ.US,D,20240604,000000,45.84,46.05,45.53,45.99,20426,0
+ESQ.US,D,20240605,000000,45.844,46,45.45,45.82,20141,0
+ESQ.US,D,20240606,000000,45.815,46.97,45.815,46.7,23033,0
+ESQ.US,D,20240607,000000,46.45,47.075,46.45,46.79,18532,0
+ESQ.US,D,20240610,000000,46.45,46.95,46.05,46.65,19605,0
+ESQ.US,D,20240611,000000,46.26,47,46.12,46.91,22687,0
+ESQ.US,D,20240612,000000,47.99,48.366,46.71,46.94,45261,0
+ESQ.US,D,20240613,000000,47.14,47.14,46.205,46.5,16764,0
+ESQ.US,D,20240614,000000,46.33,46.33,45.48,45.6,16024,0
+ESQ.US,D,20240617,000000,45.88,46.27,44.9,46.13,29322,0
+ESQ.US,D,20240618,000000,45.1618,46.1041,45.1618,45.52,18131,0
+ESQ.US,D,20240620,000000,45.5,46.13,45.025,45.51,15595,0
+ESQ.US,D,20240621,000000,45.68,46,44.545,44.92,89102,0
+ESQ.US,D,20240624,000000,45.07,45.647,45.07,45.4,27115,0
+ESQ.US,D,20240625,000000,45.12,45.36,45.12,45.3,19890,0
+ESQ.US,D,20240626,000000,45.14,46.26,45.14,45.97,26194,0
+ESQ.US,D,20240627,000000,46.06,46.74,46.06,46.74,28985,0
+ESQ.US,D,20240628,000000,47.11,47.74,46.89,47.6,131864,0
+ESQ.US,D,20240701,000000,47.58,47.58,46.77,47.1,37266,0
+ESQ.US,D,20240702,000000,46.94,47.99,46.77,47.99,37963,0
+ESQ.US,D,20240703,000000,47.73,47.73,46.77,46.99,24186,0
+ESQ.US,D,20240705,000000,46.77,46.77,46.1,46.16,40135,0
+ESQ.US,D,20240708,000000,46.31,47.2099,46.31,46.5,10679,0
+ESQ.US,D,20240709,000000,46.84,46.84,46.1,46.66,11739,0
+ESQ.US,D,20240710,000000,47.2099,48.37,47.2099,48.24,15635,0
+ESQ.US,D,20240711,000000,49.26,51,49.16,49.9,39304,0
+ESQ.US,D,20240712,000000,50.53,51.96,50.05,51.79,29078,0
+ESQ.US,D,20240715,000000,51.96,54.65,51.48,54.52,52756,0
+ESQ.US,D,20240716,000000,54.89,57.22,54.88,56.64,43212,0
+ESQ.US,D,20240717,000000,56.48,57,56.35,56.57,42689,0
+ESQ.US,D,20240718,000000,56.3,57.54,54.84,55.35,29840,0
+ESQ.US,D,20240719,000000,55.5,55.6542,54.93,55.13,13102,0
+ESQ.US,D,20240722,000000,54.92,57.02,54.92,56.64,20471,0
+ESQ.US,D,20240723,000000,56.7,58.41,56.7,57.9,35430,0
+ESQ.US,D,20240724,000000,57.27,59.08,57.21,57.23,21513,0
+ESQ.US,D,20240725,000000,56.81,59.49,56.81,59.07,55105,0
+ESQ.US,D,20240726,000000,59.33,59.56,58.85,59.3,77380,0
+ESQ.US,D,20240729,000000,59.51,59.51,57.37,57.37,20743,0
+ESQ.US,D,20240730,000000,58,60.52,57.98,59.76,63755,0
+ESQ.US,D,20240731,000000,59.76,62.5,59.47,61.67,161682,0
+ESQ.US,D,20240801,000000,61.65,61.65,58.29,59.41,49588,0
+ESQ.US,D,20240802,000000,57.52,59.05,57.39,58.69,41341,0
+ESQ.US,D,20240805,000000,55.6,57.34,54.491,55.77,57863,0
+ESQ.US,D,20240806,000000,55.64,56.26,55.64,55.68,27138,0
+ESQ.US,D,20240807,000000,56.6512,56.6512,55.69,55.73,27971,0
+ESQ.US,D,20240808,000000,56.23,56.99,56.1125,56.65,14901,0
+ESQ.US,D,20240809,000000,56.4,56.89,55.83,55.86,9771,0
+ESQ.US,D,20240812,000000,56.34,56.34,54.86,55.35,11519,0
+ESQ.US,D,20240813,000000,55.1878,56.25,54.95,56.25,11584,0
+ESQ.US,D,20240814,000000,55.199,55.62,55.15,55.42,10410,0
+ESQ.US,D,20240815,000000,56.5,57.3399,56.13,56.66,15214,0
+ESQ.US,D,20240816,000000,56.64,57.59,56.5,57.4,24048,0
+ESQ.US,D,20240819,000000,57.62,58.44,56.85,57.95,26326,0
+ESQ.US,D,20240820,000000,58.03,58.03,57.01,57.74,17942,0
+ESQ.US,D,20240821,000000,57.32,58.24,56.78,58.2,23810,0
+ESQ.US,D,20240822,000000,58.33,58.71,57.375,58.44,45918,0
+ESQ.US,D,20240823,000000,59.08,62.112,59.08,61.26,42522,0
+ESQ.US,D,20240826,000000,61.57,61.65,60.675,60.71,13740,0
+ESQ.US,D,20240827,000000,60.18,61.16,60.18,60.79,17607,0
+ESQ.US,D,20240828,000000,61.22,61.69,60.02,60.32,15887,0
+ESQ.US,D,20240829,000000,60.41,61.8,60.33,61.04,12539,0
+ESQ.US,D,20240830,000000,60.582,61.58,60.53,61.53,9294,0
+ESQ.US,D,20240903,000000,61.08,61.18,57,60.14,21778,0
+ESQ.US,D,20240904,000000,60.36,60.37,58.76,59.54,16760,0
+ESQ.US,D,20240905,000000,59,59.585,58.6901,59.45,13012,0
+ESQ.US,D,20240906,000000,59.49,60.28,58.88,59.5,60934,0
+ESQ.US,D,20240909,000000,59.94,61,59.76,59.76,17202,0
+ESQ.US,D,20240910,000000,59.85,60.94,59.22,60.89,15990,0
+ESQ.US,D,20240911,000000,59.54,60.3,59,59.72,14591,0
+ESQ.US,D,20240912,000000,60.22,61.155,59.95,60.44,29498,0
+ESQ.US,D,20240913,000000,61.09,61.59,60.84,61.05,20802,0
+ESQ.US,D,20240916,000000,60.8,62.31,60.5,62.08,23376,0
+ESQ.US,D,20240917,000000,62.4,64.1799,62.24,62.6,19258,0
+ESQ.US,D,20240918,000000,62.44,64.54,61.455,63.27,31695,0
+ESQ.US,D,20240919,000000,64.43,64.94,62.8,64.55,15629,0
+ESQ.US,D,20240920,000000,64.56,64.56,62.88,63.09,49748,0
+ESQ.US,D,20240923,000000,63.05,64.44,62.62,63.31,23794,0
+ESQ.US,D,20240924,000000,63.77,64,61.71,63.09,32784,0
+ESQ.US,D,20240925,000000,64.3655,64.3655,62.525,63.45,33118,0
+ESQ.US,D,20240926,000000,63.94,64.8125,63.23,63.23,23743,0
+ESQ.US,D,20240927,000000,64.33,64.94,63.23,64.38,48195,0
+ESQ.US,D,20240930,000000,64.22,66.18,64.22,65.21,89093,0
+ESQ.US,D,20241001,000000,63.5834,63.945,62.36,62.6,28973,0
+ESQ.US,D,20241002,000000,61.82,63.11,60.4201,60.83,35425,0
+ESQ.US,D,20241003,000000,61.265,61.71,60.64,61.33,31485,0
+ESQ.US,D,20241004,000000,61.94,62.67,61.25,61.25,23067,0
+ESQ.US,D,20241007,000000,61.26,61.695,61,61.64,16307,0
+ESQ.US,D,20241008,000000,61.54,62.03,61.46,61.53,10825,0
+ESQ.US,D,20241009,000000,61.22,62.65,60.95,61.78,11064,0
+ESQ.US,D,20241010,000000,61.25,61.86,61.13,61.7,16161,0
+ESQ.US,D,20241011,000000,61.81,63.695,61.81,63.69,24828,0
+ESQ.US,D,20241014,000000,63.69,64.735,63.69,64.31,16399,0
+ESQ.US,D,20241015,000000,64.31,67.06,64.31,65.29,20856,0
+ESQ.US,D,20241016,000000,66.06,67.3966,66.06,67.27,28984,0
+ESQ.US,D,20241017,000000,67.65,67.7,66.81,67.55,11453,0
+ESQ.US,D,20241018,000000,67.56,67.78,66.3041,66.45,13736,0
+ESQ.US,D,20241021,000000,66.65,66.95,63.7191,63.82,16194,0
+ESQ.US,D,20241022,000000,65.04,65.04,63.01,63.23,25654,0
+ESQ.US,D,20241023,000000,62.9,63.19,62.61,62.83,33028,0
+ESQ.US,D,20241024,000000,64.5,65.855,63,65.74,31650,0
+ESQ.US,D,20241025,000000,66.29,66.5,64.33,64.6,25396,0
+ESQ.US,D,20241028,000000,65.53,66.82,65.51,66.76,22100,0
+ESQ.US,D,20241029,000000,66.31,68.155,65.78,67.43,20822,0
+ESQ.US,D,20241030,000000,67.02,69,67.02,67.13,18064,0
+ESQ.US,D,20241031,000000,67.44,67.71,66.58,66.58,15050,0
+ESQ.US,D,20241101,000000,66.81,67.98,66.49,66.49,15488,0
+ESQ.US,D,20241104,000000,66.62,66.62,65.12,65.86,21899,0
+ESQ.US,D,20241105,000000,63.1,68,63.1,67.96,18210,0
+ESQ.US,D,20241106,000000,72.01,76.005,70.02,73.86,63259,0
+ESQ.US,D,20241107,000000,71.5,73.765,71.4,71.81,60247,0
+ESQ.US,D,20241108,000000,72.31,73.02,72.24,72.52,13816,0
+ESQ.US,D,20241111,000000,73.64,75.5899,73,75.4,25459,0
+ESQ.US,D,20241112,000000,75.23,76.91,74.53,75.66,43354,0
+ESQ.US,D,20241113,000000,76.35,76.49,74.4,74.4,19082,0
+ESQ.US,D,20241114,000000,74.18,75.11,72.13,72.66,29396,0
+ESQ.US,D,20241115,000000,72.51,73,70.6,71.76,29049,0
+ESQ.US,D,20241118,000000,71.6,71.99,71.1,71.53,17540,0
+ESQ.US,D,20241119,000000,71.53,72.62,69.86,72.62,16512,0
+ESQ.US,D,20241120,000000,72.71,73.01,71.97,73.01,23201,0
+ESQ.US,D,20241121,000000,73.65,74.68,72.86,74,18092,0
+ESQ.US,D,20241122,000000,74.14,76.5,74.14,76.5,24719,0
+ESQ.US,D,20241125,000000,77.51,79.76,77.47,77.47,61510,0
+ESQ.US,D,20241126,000000,77.72,78,74.694,77.24,41192,0
+ESQ.US,D,20241127,000000,77.93,80,77.685,78.5,56224,0
+ESQ.US,D,20241129,000000,78.4,78.4,76.24,77.69,42661,0
+ESQ.US,D,20241202,000000,77.65,79.39,76.43,78.32,68461,0
+ESQ.US,D,20241203,000000,78.6,79.35,77.05,77.92,60363,0
+ESQ.US,D,20241204,000000,78.4,79.25,77.53,78.9,40990,0
+ESQ.US,D,20241205,000000,79.44,80.79,78.5,79.47,46524,0
+ESQ.US,D,20241206,000000,80.06,80.27,77.419,77.86,22379,0
+ESQ.US,D,20241209,000000,77.6,78.645,76.7,76.7,25779,0
+ESQ.US,D,20241210,000000,76.5,80.89,76,79.62,54413,0
+ESQ.US,D,20241211,000000,79.94,80.63,78.37,78.46,45005,0
+ESQ.US,D,20241212,000000,77.8,79.26,77.275,78.51,55441,0
+ESQ.US,D,20241213,000000,78.44,78.47,77.15,77.17,28693,0
+ESQ.US,D,20241216,000000,77.23,79.7399,77.18,78.76,22867,0
+ESQ.US,D,20241217,000000,78.49,78.49,77.15,77.75,44465,0
+ESQ.US,D,20241218,000000,80.61,80.61,77.405,78.93,235102,0
+ESQ.US,D,20241219,000000,79.59,79.59,76.25,77.5,106606,0
+ESQ.US,D,20241220,000000,76.99,79.46,76.99,78.61,91109,0
+ESQ.US,D,20241223,000000,78.6,79.63,77.84,78.97,38193,0
+ESQ.US,D,20241224,000000,79.17,80.4,78.51,79.13,26553,0
+ESQ.US,D,20241226,000000,78.99,80.13,78.635,79.97,22066,0
+ESQ.US,D,20241227,000000,79.5,80.005,77.98,78.78,52614,0
+ESQ.US,D,20241230,000000,78.73,80.28,77.51,79.94,31824,0
+ESQ.US,D,20241231,000000,81.43,81.68,79.49,79.5,53642,0
+ESQ.US,D,20250102,000000,79.49,80.655,76.99,78.1,50395,0
+ESQ.US,D,20250103,000000,78.5,79.95,77.155,79.53,100024,0
+ESQ.US,D,20250106,000000,79.48,79.7,78.595,78.83,33424,0
+ESQ.US,D,20250107,000000,78.84,80.78,78.84,80.5,102506,0
+ESQ.US,D,20250108,000000,80.66,82.56,80.27,81,58430,0
+ESQ.US,D,20250110,000000,79.83,81.41,76.965,78.2,68963,0
+ESQ.US,D,20250113,000000,77.5,79.24,77.5,78.87,42276,0
+ESQ.US,D,20250114,000000,79.21,81,79.0137,80.24,48828,0
+ESQ.US,D,20250115,000000,81.43,83.36,81.43,83.24,56105,0
+ESQ.US,D,20250116,000000,83.03,84.41,82.7,84.27,72132,0
+ESQ.US,D,20250117,000000,84.94,86.875,83.7231,86.84,138519,0
+ESQ.US,D,20250121,000000,87.66,90,87.5,87.94,113770,0
+ESQ.US,D,20250122,000000,87.82,89.17,87.09,89,104896,0
+ESQ.US,D,20250123,000000,87.74,88.935,85.165,86.12,86018,0
+ESQ.US,D,20250124,000000,84.6,85.22,82,82.27,89958,0
+ESQ.US,D,20250127,000000,81.89,84.76,81.4,84.26,76697,0
+ESQ.US,D,20250128,000000,83.88,85.92,81.1028,85.82,246410,0
+ESQ.US,D,20250129,000000,85.69,88.2825,84.12,85.27,335417,0
+ESQ.US,D,20250130,000000,85.91,89.385,85.91,87.42,311074,0
+ESQ.US,D,20250131,000000,87.87,90.18,87.5,89.37,104254,0
+ESQ.US,D,20250203,000000,87.46,88.01,85.68,85.82,178298,0
+ESQ.US,D,20250204,000000,85.56,87.2,85.34,87.19,48843,0
+ESQ.US,D,20250205,000000,87.36,88.07,86.6567,87,74209,0
+ESQ.US,D,20250206,000000,87.105,88,85.5,88,76298,0
+ESQ.US,D,20250207,000000,87.89,87.93,85.32,85.32,46477,0
+ESQ.US,D,20250210,000000,85.37,86.82,84.48,84.49,59733,0
+ESQ.US,D,20250211,000000,83.61,85.72,83.27,85.31,52937,0
+ESQ.US,D,20250212,000000,84.04,84.85,82.52,83.57,49960,0
+ESQ.US,D,20250213,000000,83.42,85.34,83.42,85.31,54543,0
+ESQ.US,D,20250214,000000,85.74,86.4,83.7,83.78,55554,0
+ESQ.US,D,20250218,000000,83.58,85.61,82.85,85.59,46155,0
+ESQ.US,D,20250219,000000,84.93,85.94,84.7701,85.67,45802,0
+ESQ.US,D,20250220,000000,84.22,86.15,81.62,81.9,50647,0
+ESQ.US,D,20250221,000000,82.68,82.68,78.91,78.97,50969,0
+ESQ.US,D,20250224,000000,79.94,82.915,78.48,79.22,54533,0
+ESQ.US,D,20250225,000000,80.39,81.15,76.96,77.31,61998,0
+ESQ.US,D,20250226,000000,77.34,78.53,77.33,77.44,41429,0
+ESQ.US,D,20250227,000000,77.44,77.6,76.335,76.9,60198,0
+ESQ.US,D,20250228,000000,77.9,79.22,76.7,77.12,209722,0
+ESQ.US,D,20250303,000000,78.4,79.6,76.7,76.78,55858,0
+ESQ.US,D,20250304,000000,75.84,77.505,72.82,73.98,53261,0
+ESQ.US,D,20250305,000000,73.57,73.87,71.96,73.87,50065,0
+ESQ.US,D,20250306,000000,73.59,73.59,71.715,72.275,44357,0
+ESQ.US,D,20250307,000000,72.06,72.73,70.07,72.19,51668,0
+ESQ.US,D,20250310,000000,71.59,71.59,68.9,70.74,91166,0
+ESQ.US,D,20250311,000000,71.27,72.06,70.62,71.05,38683,0
+ESQ.US,D,20250312,000000,72.53,75.97,71.185,72.1,43990,0
+ESQ.US,D,20250313,000000,72.44,72.55,71.02,71.36,29913,0
+ESQ.US,D,20250314,000000,72.01,73.205,71.45,73.1,38028,0
+ESQ.US,D,20250317,000000,72.68,73.43,71.3,71.3,50805,0
+ESQ.US,D,20250318,000000,71.01,72.59,70.59,72,68843,0
+ESQ.US,D,20250319,000000,72.16,73.815,72.16,73.55,49913,0
+ESQ.US,D,20250320,000000,72.96,74.94,72.58,73.42,37532,0
+ESQ.US,D,20250321,000000,72.65,73.66,71.365,72.18,244897,0
+ESQ.US,D,20250324,000000,73.38,76.18,72.7,75.37,59920,0
+ESQ.US,D,20250325,000000,74.98,76.97,74.98,75.68,45772,0
+ESQ.US,D,20250326,000000,76.19,76.19,75,75.83,36695,0
+ESQ.US,D,20250327,000000,76.25,76.55,75.37,76.1,34729,0
+ESQ.US,D,20250328,000000,75.77,76.67,74.2453,75.06,43341,0
+ESQ.US,D,20250331,000000,74.585,75.89,74.4754,75.38,58204,0
+ESQ.US,D,20250401,000000,74.71,77.085,74.3493,75.55,40650,0
+ESQ.US,D,20250402,000000,74.43,75.52,72.67,74.25,87123,0
+ESQ.US,D,20250403,000000,70.92,72.19,69.81,71.62,98363,0
+ESQ.US,D,20250404,000000,69.19,72.5,69.14,71.93,87270,0
+ESQ.US,D,20250407,000000,69.98,74.835,69.98,74.01,64783,0
+ESQ.US,D,20250408,000000,75.86,76.28,73.715,75.24,97250,0
+ESQ.US,D,20250409,000000,74.06,81.48,73.5,79,146920,0
+ESQ.US,D,20250410,000000,78.23,79.85,75.305,76.91,114750,0
+ESQ.US,D,20250411,000000,76.16,77.36,74.4,77.04,40470,0
+ESQ.US,D,20250414,000000,77.4,77.94,75.79,77.76,37555,0
+ESQ.US,D,20250415,000000,77.82,79.6,77.82,78.84,60842,0
+ESQ.US,D,20250416,000000,78.87,79.51,78.07,79.51,52551,0
+ESQ.US,D,20250417,000000,79.4,80.86,79.24,80.56,50286,0
+ESQ.US,D,20250421,000000,80.36,80.36,78.63,79.17,42234,0
+ESQ.US,D,20250422,000000,79.69,83.3,78.925,82.78,90068,0
+ESQ.US,D,20250423,000000,83.46,85.14,82.01,83.05,87683,0
+ESQ.US,D,20250424,000000,83.6,85.2,83.24,84.93,71932,0
+ESQ.US,D,20250425,000000,85.85,86.615,84.38,85.3,75791,0
+ESQ.US,D,20250428,000000,85.3,85.3,83,84.15,87381,0
+ESQ.US,D,20250429,000000,84.62,85,82.5136,84.37,63525,0
+ESQ.US,D,20250430,000000,82.51,83.83,81,82.92,68046,0
+ESQ.US,D,20250501,000000,83.02,83.95,80.1943,83.44,56543,0
+ESQ.US,D,20250502,000000,84.04,86.28,84.04,85.84,62741,0
+ESQ.US,D,20250505,000000,85.65,86.88,84.97,86.76,44249,0
+ESQ.US,D,20250506,000000,86.22,88.08,85.09,87.33,36887,0
+ESQ.US,D,20250507,000000,87.52,88.9482,86.67,87.33,49597,0
+ESQ.US,D,20250508,000000,87.8,90.905,86.35,89.26,64772,0
+ESQ.US,D,20250509,000000,89.44,90.575,89.22,89.82,51017,0
+ESQ.US,D,20250512,000000,91.51,92.495,86.93,88.94,52361,0
+ESQ.US,D,20250513,000000,89.76,90.22,88.855,90.17,31799,0
+ESQ.US,D,20250514,000000,90.49,91.01,89.46,90.23,36086,0
+ESQ.US,D,20250515,000000,89.805,91.565,89.805,91.26,33707,0
+ESQ.US,D,20250516,000000,90.97,91.51,90.18,90.81,41684,0
+ESQ.US,D,20250519,000000,90.38,91.7719,88.504,91.63,44007,0
+ESQ.US,D,20250520,000000,91.63,92.1,90.6139,91.64,29316,0
+ESQ.US,D,20250521,000000,90.71,91.2,88.56,88.64,43748,0
+ESQ.US,D,20250522,000000,88.28,90.04,88.28,89.45,49217,0
+ESQ.US,D,20250523,000000,87.9,89.295,87.08,88.69,32708,0
+ESQ.US,D,20250527,000000,89.31,91.14,88.56,90.58,105342,0
+ESQ.US,D,20250528,000000,90.17,90.17,88.48,89.38,152097,0
+ESQ.US,D,20250529,000000,89.4,90.99,88.86,90.76,180105,0
+ESQ.US,D,20250530,000000,91.1,91.71,90.0529,90.74,303589,0
+ESQ.US,D,20250602,000000,90.9,90.9,87.555,88.24,114140,0
+ESQ.US,D,20250603,000000,88.13,90.64,87.61,90.33,78849,0
+ESQ.US,D,20250604,000000,90.47,91.695,87.543,89.005,74132,0
+ESQ.US,D,20250605,000000,88.555,89.7,88.25,88.71,89708,0
+ESQ.US,D,20250606,000000,89.99,90.16,89.13,89.88,60477,0
+ESQ.US,D,20250609,000000,89.58,91.19,89.3557,90.48,76171,0
+ESQ.US,D,20250610,000000,90.48,92.35,90.21,92.24,95706,0
+ESQ.US,D,20250611,000000,92.9,93.235,92.15,92.75,62123,0
+ESQ.US,D,20250612,000000,92.6,92.6,90.7875,91.9,50988,0
+ESQ.US,D,20250613,000000,91.18,92.36,89.625,91.23,115263,0
+ESQ.US,D,20250616,000000,91.42,92.9961,90.02,90.6,130190,0
+ESQ.US,D,20250617,000000,89.85,90.335,88.62,89.46,137390,0
+ESQ.US,D,20250618,000000,89.29,90.835,88.55,89.47,80350,0
+ESQ.US,D,20250620,000000,89.89,90.7,88.47,89.3,157812,0
+ESQ.US,D,20250623,000000,89.48,93.73,89.145,93.73,191801,0
+ESQ.US,D,20250624,000000,94.39,94.9,92.87,92.89,109462,0
+ESQ.US,D,20250625,000000,93.01,93.8,90.78,90.94,172496,0
+ESQ.US,D,20250626,000000,91.48,93.31,90.525,92,166028,0
+ESQ.US,D,20250627,000000,92.3,95.32,90.9474,95,292057,0
+ESQ.US,D,20250630,000000,95.7,96.945,94.48,94.66,128005,0
+ESQ.US,D,20250701,000000,94.1,99.135,93.5732,97.49,189829,0
+ESQ.US,D,20250702,000000,97.32,99.75,96.5001,97.9,128824,0
+ESQ.US,D,20250703,000000,98.17,99.57,96.945,99.25,88393,0
+ESQ.US,D,20250707,000000,99.165,101.35,98.89,99.52,170319,0
+ESQ.US,D,20250708,000000,99.56,100.56,98.91,99.975,232814,0
+ESQ.US,D,20250709,000000,100,101.28,98.085,100.62,352537,0
+ESQ.US,D,20250710,000000,100.29,100.93,96.72,97.65,310047,0
+ESQ.US,D,20250711,000000,97.85,98.6,95.58,96.52,305424,0
+ESQ.US,D,20250714,000000,96.65,98.45,96.13,97.64,123314,0
+ESQ.US,D,20250715,000000,97.4,98,95.53,95.62,108597,0
+ESQ.US,D,20250716,000000,96.38,98.225,95.09,98.1,90070,0
+ESQ.US,D,20250717,000000,97.9,100.545,97.21,100.03,135589,0
+ESQ.US,D,20250718,000000,100.83,101.405,98.685,100.07,154498,0
+ESQ.US,D,20250721,000000,100.73,102.485,100.05,100.84,121185,0
+ESQ.US,D,20250722,000000,101.25,103.705,100.53,103.04,87621,0
+ESQ.US,D,20250723,000000,102.66,104.495,101.96,103.77,102006,0
+ESQ.US,D,20250724,000000,102.33,105.1,99.57,104.78,137258,0
+ESQ.US,D,20250725,000000,104.3,106.1135,96.66,98.65,169451,0
+ESQ.US,D,20250728,000000,98.8,99.935,95.85,97.24,78134,0
+ESQ.US,D,20250729,000000,98.18,98.38,96.19,96.71,72768,0
+ESQ.US,D,20250730,000000,96.83,98.84,95.38,96.14,64895,0
+ESQ.US,D,20250731,000000,95.25,96.28,94.715,95.88,58850,0
+ESQ.US,D,20250801,000000,95.26,95.26,90.57,93.44,90777,0
+ESQ.US,D,20250804,000000,94.27,94.86,93.29,94.65,52901,0
+ESQ.US,D,20250805,000000,95.03,95.33,92.805,94.63,60426,0
+ESQ.US,D,20250806,000000,94.63,95.1,93.81,94.23,39123,0
+ESQ.US,D,20250807,000000,94.9,95.44,92.26,92.99,56580,0
+ESQ.US,D,20250808,000000,93.01,93.885,91.64,93.57,131047,0
+ESQ.US,D,20250811,000000,94.03,94.8252,92.95,93.75,196831,0
+ESQ.US,D,20250812,000000,94,98.55,93.4,97.88,99543,0
+ESQ.US,D,20250813,000000,98.45,99.28,97.2496,98.79,52994,0
+ESQ.US,D,20250814,000000,97.75,98.11,94.83,97.49,55947,0
+ESQ.US,D,20250815,000000,97.62,97.92,95.225,95.55,107662,0
+ESQ.US,D,20250818,000000,95.51,96.98,94.85,96.98,42647,0
+ESQ.US,D,20250819,000000,96.47,97.71,95.465,95.75,60237,0
+ESQ.US,D,20250820,000000,96.23,96.87,95.66,96.8,54684,0
+ESQ.US,D,20250821,000000,96.63,97.63,94.185,97.41,44145,0
+ESQ.US,D,20250822,000000,97.9612,100.695,97.245,99.44,116461,0
+ESQ.US,D,20250825,000000,99.38,100,98.215,98.74,42886,0
+ESQ.US,D,20250826,000000,99,100.889,98.77,100.485,66957,0
+ESQ.US,D,20250827,000000,100.62,101.7599,99.99,100.36,65336,0
+ESQ.US,D,20250828,000000,100.37,100.7046,99.495,100.3,51416,0
+ESQ.US,D,20250829,000000,99.98,100.87,97.83,98.1,70123,0
+ESQ.US,D,20250902,000000,96.98,97.75,95.43,96.25,65961,0
+ESQ.US,D,20250903,000000,95.8,97.43,92.33,95.38,46755,0
+ESQ.US,D,20250904,000000,95.96,97.17,95.5626,96.86,35699,0
+ESQ.US,D,20250905,000000,97,98.17,96.54,97.01,48420,0
+ESQ.US,D,20250908,000000,97.61,98.32,96.92,98.15,38605,0
+ESQ.US,D,20250909,000000,97.95,98.51,96.885,97.5,36270,0
+ESQ.US,D,20250910,000000,97.5,98.88,96.715,96.97,41700,0
+ESQ.US,D,20250911,000000,97.41,97.96,96.11,97.51,40313,0
+ESQ.US,D,20250912,000000,97.7,98.725,95.42,97.03,53399,0
+ESQ.US,D,20250915,000000,97.14,98.085,96.38,97.71,40854,0
+ESQ.US,D,20250916,000000,100.38,104.39,98.89,99.31,103492,0
+ESQ.US,D,20250917,000000,100,102.84,99.35,100.55,78289,0
+ESQ.US,D,20250918,000000,100.84,104.27,100.59,104.27,70931,0
+ESQ.US,D,20250919,000000,105.2,105.4247,102.875,103.41,282791,0
+ESQ.US,D,20250922,000000,103.41,104.44,102.825,104.24,48985,0
+ESQ.US,D,20250923,000000,104.24,107.25,104.24,105.19,55334,0
+ESQ.US,D,20250924,000000,105.76,105.89,103.495,104.08,42751,0
+ESQ.US,D,20250925,000000,103.6,104.715,103,104.24,68268,0
+ESQ.US,D,20250926,000000,104.74,104.74,103.32,103.57,43600,0
+ESQ.US,D,20250929,000000,103.62,103.62,101.48,101.74,65392,0
+ESQ.US,D,20250930,000000,101.68,102.8,100.54,102.055,71821,0
+ESQ.US,D,20251001,000000,101.27,101.975,100,100.57,52508,0
+ESQ.US,D,20251002,000000,100.19,100.92,98.89,100.55,70098,0
+ESQ.US,D,20251003,000000,101,101.7,100.52,100.89,44918,0
+ESQ.US,D,20251006,000000,101.69,104.67,100.89,104.67,78474,0
+ESQ.US,D,20251007,000000,104.67,105.595,103.66,103.99,41770,0
+ESQ.US,D,20251008,000000,104.71,105.1299,103.45,103.95,41777,0
+ESQ.US,D,20251009,000000,103.63,104,101.55,103.06,37530,0
+ESQ.US,D,20251010,000000,103.46,104.88,99.87,99.88,54329,0
+ESQ.US,D,20251013,000000,100.81,101.285,99.35,100.46,51946,0
+ESQ.US,D,20251014,000000,99.44,104.26,99.39,103.96,75822,0
+ESQ.US,D,20251015,000000,104.24,104.24,101.25,103.07,77680,0
+ESQ.US,D,20251016,000000,102.59,102.59,97.225,98.4,105239,0
+ESQ.US,D,20251017,000000,99.06,100.79,97.27,99.88,73360,0
+ESQ.US,D,20251020,000000,100,102.5,100,102.5,95570,0
+ESQ.US,D,20251021,000000,101.87,102.72,100.605,100.86,43405,0
+ESQ.US,D,20251022,000000,101.35,102.44,100.515,101.63,45979,0
+ESQ.US,D,20251023,000000,102.34,103.9108,100.52,102.5,41802,0
+ESQ.US,D,20251024,000000,103.21,104.1,102.52,102.625,59457,0
+ESQ.US,D,20251027,000000,102.82,103.585,98.4,98.4,45204,0
+ESQ.US,D,20251028,000000,98.35,100.07,98.35,99.33,49416,0
+ESQ.US,D,20251029,000000,99.74,100.11,94.78,95.55,60247,0
+ESQ.US,D,20251030,000000,95.16,97.805,92.39,92.91,62051,0
+ESQ.US,D,20251031,000000,92.1,95.03,92.1,93.8,92218,0
+ESQ.US,D,20251103,000000,94.31,96.465,93,94.67,61497,0
+ESQ.US,D,20251104,000000,94.18,95.7,93.71,94.97,81821,0
+ESQ.US,D,20251105,000000,94.76,96.91,94.5,96.8,48712,0
+ESQ.US,D,20251106,000000,95.865,96.835,94.38,95.61,54841,0
+ESQ.US,D,20251107,000000,95.72,97.17,92.96,97.035,55091,0
+ESQ.US,D,20251110,000000,97.07,98.68,96.73,97.07,34822,0
+ESQ.US,D,20251111,000000,97.26,98.965,95.54,98.14,93880,0
+ESQ.US,D,20251112,000000,98.67,99.95,98,99.59,75343,0
+ESQ.US,D,20251113,000000,98.84,99.8,97.35,97.44,58754,0
+ESQ.US,D,20251114,000000,96.89,97.93,95.61,97.87,88622,0
+ESQ.US,D,20251117,000000,98.21,99.18,95,95.275,87404,0
+ESQ.US,D,20251118,000000,94.64,96.51,94.55,96.18,70886,0
+ESQ.US,D,20251119,000000,96.8,97.25,95.79,97.03,62768,0
+ESQ.US,D,20251120,000000,98.18,99.48,95.68,95.81,65798,0
+ESQ.US,D,20251121,000000,95.89,100.35,95.43,100.19,153870,0
+ESQ.US,D,20251124,000000,99.77,100.04,98.505,99.83,82671,0
+ESQ.US,D,20251125,000000,99.95,103.78,97.91,103.73,80774,0
+ESQ.US,D,20251126,000000,102.95,103.905,102.39,102.91,68319,0
+ESQ.US,D,20251128,000000,101.91,102.905,101.54,102.06,31734,0
+ESQ.US,D,20251201,000000,101.46,104.05,101.2,102.13,86170,0
+ESQ.US,D,20251202,000000,103.02,104.05,101.66,101.96,45992,0
+ESQ.US,D,20251203,000000,102.41,105.25,100.2,104.52,77706,0
+ESQ.US,D,20251204,000000,104.66,104.75,103.0341,104.07,36995,0
+ESQ.US,D,20251205,000000,104.37,105.25,103.37,103.76,27753,0
+ESQ.US,D,20251208,000000,104,104.62,100.6301,103.88,87858,0
+ESQ.US,D,20251209,000000,104.67,105.68,103.55,104.04,51193,0
+ESQ.US,D,20251210,000000,103.65,106.925,103.65,106.23,87610,0
+ESQ.US,D,20251211,000000,106.33,108.55,106.17,107.03,89523,0
+ESQ.US,D,20251212,000000,107.79,108.18,105.7,107.2,61403,0
+ESQ.US,D,20251215,000000,107.955,108.7,105.325,106.67,64027,0
+ESQ.US,D,20251216,000000,106.24,107.64,105.765,106.82,76880,0
+ESQ.US,D,20251217,000000,106.6,108.275,105.485,105.83,49862,0
+ESQ.US,D,20251218,000000,106.67,108.77,105.375,108.5,56140,0
+ESQ.US,D,20251219,000000,108.3,108.72,106.15,107,171159,0
+ESQ.US,D,20251222,000000,106.95,110.7086,106.14,106.42,49505,0
+ESQ.US,D,20251223,000000,106.665,107.33,105.69,105.7,49036,0
+ESQ.US,D,20251224,000000,105.5,106.74,105.5,106.095,16047,0
+ESQ.US,D,20251226,000000,107.88,107.88,105,105.03,23127,0
+ESQ.US,D,20251229,000000,105.01,105.41,103.07,104.4,47483,0
+ESQ.US,D,20251230,000000,104.2,104.2,101.83,102.23,33852,0
+ESQ.US,D,20251231,000000,102.62,103.295,101.57,102.07,61773,0
+ESQ.US,D,20260102,000000,102.11,102.205,100.75,101.31,41796,0
+ESQ.US,D,20260105,000000,100.88,104.96,100.88,103.79,39567,0
+ESQ.US,D,20260106,000000,103.36,106.995,103.36,106.58,57269,0
+ESQ.US,D,20260107,000000,106.74,108.96,104.93,108.44,69146,0
+ESQ.US,D,20260108,000000,107.58,111.4,107.58,110.73,60513,0
+ESQ.US,D,20260109,000000,111.29,111.37,108.03,108.12,73534,0
+ESQ.US,D,20260112,000000,107.34,108.43,105.075,105.28,74344,0
+ESQ.US,D,20260113,000000,105.2,134.815,103.23,104.5,52483,0
+ESQ.US,D,20260114,000000,104.29,105.3341,103.2265,105.09,42512,0
+ESQ.US,D,20260115,000000,106.5,107.87,106.05,107.85,27640,0
+ESQ.US,D,20260116,000000,107.55,107.76,106.425,106.79,28047,0
+ESQ.US,D,20260120,000000,105.91,106.95,105.19,105.19,43994,0
+ESQ.US,D,20260121,000000,105.84,110.27,103.0003,109.69,69195,0
+ESQ.US,D,20260122,000000,108.48,110.865,107,110.43,89472,0
+ESQ.US,D,20260123,000000,110.47,113.29,107.55,108.17,88749,0
+ESQ.US,D,20260126,000000,107.97,109.85,107.97,109,84667,0
+ESQ.US,D,20260127,000000,108.92,109.99,107.55,109.35,219128,0
+ESQ.US,D,20260128,000000,109.76,109.76,104.5,105.08,247455,0
+ESQ.US,D,20260129,000000,105.91,110.49,105.095,109.54,358811,0
+ESQ.US,D,20260130,000000,108.43,109.91,106.39,106.63,72204,0
+ESQ.US,D,20260202,000000,107.25,110.72,107.25,110.48,123824,0
+ESQ.US,D,20260203,000000,111.56,116.88,111.04,116.88,78900,0
+ESQ.US,D,20260204,000000,117.14,119.86,116.2,116.26,78677,0
+ESQ.US,D,20260205,000000,116.01,117.7,112.9,113.87,75832,0
+ESQ.US,D,20260206,000000,115.32,117.025,114.66,115.365,62364,0
+ESQ.US,D,20260209,000000,114.86,117.065,114.86,115.97,53669,0
+ESQ.US,D,20260210,000000,116.72,118.145,112.5,113.05,61779,0
+ESQ.US,D,20260211,000000,114.12,114.9,108.44,109,65944,0
+ESQ.US,D,20260212,000000,110.36,110.61,106.06,106.46,83763,0
+ESQ.US,D,20260213,000000,105.97,109.47,105.33,108.93,63233,0
+ESQ.US,D,20260217,000000,109.39,111.6436,109.11,110.42,100092,0
+ESQ.US,D,20260218,000000,110.05,112.75,107.18,107.94,94965,0
diff --git a/daily/us/nasdaq stocks/1/esta.us.txt b/daily/us/nasdaq stocks/1/esta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f383e45d07a061404f7542df950282b823c10f59
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/esta.us.txt	
@@ -0,0 +1,1907 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESTA.US,D,20180719,000000,26,27,24.11,24.75,1939196,0
+ESTA.US,D,20180720,000000,24.66,26.88,24.5,26.39,443534,0
+ESTA.US,D,20180723,000000,26.38,27.76,25.52,26.98,172290,0
+ESTA.US,D,20180724,000000,27.32,27.39,25.48,26.25,60388,0
+ESTA.US,D,20180725,000000,26.1,26.24,25.06,25.3,66088,0
+ESTA.US,D,20180726,000000,25.34,25.5,25,25.15,97973,0
+ESTA.US,D,20180727,000000,25.5,25.838,24.5,24.93,65003,0
+ESTA.US,D,20180730,000000,24.82,26.42,24.5,24.67,25667,0
+ESTA.US,D,20180731,000000,25.01,26.36,24.5,26.02,57576,0
+ESTA.US,D,20180801,000000,26.5,26.5,25.36,26.08,33393,0
+ESTA.US,D,20180802,000000,26.5,26.5,25.4,25.43,24296,0
+ESTA.US,D,20180803,000000,25.14,26.39,25.14,25.35,10106,0
+ESTA.US,D,20180806,000000,25.4,26.5,25.4,25.5,66230,0
+ESTA.US,D,20180807,000000,26,26.1163,25.32,25.48,19681,0
+ESTA.US,D,20180808,000000,25.66,26.3924,25.56,25.76,21754,0
+ESTA.US,D,20180809,000000,25.8297,26,25.34,25.87,7459,0
+ESTA.US,D,20180810,000000,25.65,26.7,25.65,26.55,37745,0
+ESTA.US,D,20180813,000000,26.76,27.57,25.93,27.22,120543,0
+ESTA.US,D,20180814,000000,27.7,27.7,25.49,25.67,137123,0
+ESTA.US,D,20180815,000000,25.51,26.48,25.05,26.48,125976,0
+ESTA.US,D,20180816,000000,26.28,26.455,25.615,26.22,39168,0
+ESTA.US,D,20180817,000000,26.39,27.07,25.74,26.44,51555,0
+ESTA.US,D,20180820,000000,26.33,26.64,25.05,25.24,35609,0
+ESTA.US,D,20180821,000000,25.34,25.9,24.7501,25.15,47463,0
+ESTA.US,D,20180822,000000,25.09,25.9799,24.7,24.99,60602,0
+ESTA.US,D,20180823,000000,25.37,25.69,24.5,25.19,24903,0
+ESTA.US,D,20180824,000000,24.9,25.55,24.8744,25.47,8289,0
+ESTA.US,D,20180827,000000,25.56,26.49,25.22,25.51,15765,0
+ESTA.US,D,20180828,000000,25.68,26.27,25.2321,26,5536,0
+ESTA.US,D,20180829,000000,25.98,26.98,25.885,26.66,24290,0
+ESTA.US,D,20180830,000000,26.8,30.705,26.3627,27.7,65861,0
+ESTA.US,D,20180831,000000,27.33,29.22,26.8,27.75,59928,0
+ESTA.US,D,20180904,000000,27.75,29.28,27.27,28.25,66518,0
+ESTA.US,D,20180905,000000,28.14,29.0616,26.15,27.02,42167,0
+ESTA.US,D,20180906,000000,27.03,27.5,25.68,26.48,25445,0
+ESTA.US,D,20180907,000000,26.33,27.51,26.18,26.64,16320,0
+ESTA.US,D,20180910,000000,26.68,26.865,25.89,26.1,20603,0
+ESTA.US,D,20180911,000000,26.1,27,25.15,26.1,36953,0
+ESTA.US,D,20180912,000000,26.1,26.935,26.025,26.765,6160,0
+ESTA.US,D,20180913,000000,26.91,26.91,26.1,26.3,12015,0
+ESTA.US,D,20180914,000000,26.37,26.49,25.5,25.84,70968,0
+ESTA.US,D,20180917,000000,25.78,26.395,25.05,25.48,13777,0
+ESTA.US,D,20180918,000000,25.77,25.975,23.55,24.38,98588,0
+ESTA.US,D,20180919,000000,24.46,25.1299,23.58,24,43147,0
+ESTA.US,D,20180920,000000,24.02,25,22.03,23.65,22503,0
+ESTA.US,D,20180921,000000,23.66,24.9,23.66,24.3,11254,0
+ESTA.US,D,20180924,000000,24.22,24.9,23.5,23.5,8115,0
+ESTA.US,D,20180925,000000,23.57,24.5,23.57,24.34,6654,0
+ESTA.US,D,20180926,000000,24.15,24.5,23.75,24.05,7575,0
+ESTA.US,D,20180927,000000,24.04,24.15,22.72,23.35,20493,0
+ESTA.US,D,20180928,000000,23.61,24.29,23.31,24.1,23103,0
+ESTA.US,D,20181001,000000,23.94,24.725,23.8,24.07,57626,0
+ESTA.US,D,20181002,000000,24.1,24.99,23.94,24.04,48693,0
+ESTA.US,D,20181003,000000,24.08,24.51,23.6801,23.71,47471,0
+ESTA.US,D,20181004,000000,23.6,24.055,23.25,23.44,40980,0
+ESTA.US,D,20181005,000000,23.43,24.48,23.21,23.75,19220,0
+ESTA.US,D,20181008,000000,23.95,24.4511,23.32,23.49,51535,0
+ESTA.US,D,20181009,000000,23.4,24.1,23.4,23.74,5152,0
+ESTA.US,D,20181010,000000,24.2,24.2,22.13,22.89,57947,0
+ESTA.US,D,20181011,000000,22.76,23.1882,22.25,22.75,63547,0
+ESTA.US,D,20181012,000000,22.88,23.94,22.63,22.98,28879,0
+ESTA.US,D,20181015,000000,22.98,24.175,22.64,22.64,9189,0
+ESTA.US,D,20181016,000000,22.77,24.9899,22.77,23.76,23055,0
+ESTA.US,D,20181017,000000,23.8,24.255,23.09,24.2,8424,0
+ESTA.US,D,20181018,000000,24.04,24.33,23.62,23.66,3456,0
+ESTA.US,D,20181019,000000,23.76,24.37,23.76,23.85,3242,0
+ESTA.US,D,20181022,000000,23.88,24.6275,23.8,23.8,1518,0
+ESTA.US,D,20181023,000000,23.69,23.771,22.4938,23,21246,0
+ESTA.US,D,20181024,000000,22.99,23.5,21.2,22.59,19645,0
+ESTA.US,D,20181025,000000,22.75,23.34,21.54,22.15,49951,0
+ESTA.US,D,20181026,000000,22.05,22.1603,21.03,21.99,76436,0
+ESTA.US,D,20181029,000000,22.23,22.3875,20.05,21.09,84242,0
+ESTA.US,D,20181030,000000,21.03,23.82,20.372,21.54,26347,0
+ESTA.US,D,20181031,000000,21.69,23.78,21.44,22.82,25134,0
+ESTA.US,D,20181101,000000,22.99,24,22.99,23.86,25367,0
+ESTA.US,D,20181102,000000,23.97,24.76,23.24,24.22,20116,0
+ESTA.US,D,20181105,000000,24.33,25.28,24.33,25.28,57490,0
+ESTA.US,D,20181106,000000,25.25,25.635,25.25,25.39,14099,0
+ESTA.US,D,20181107,000000,25.57,26.25,25,25.67,52606,0
+ESTA.US,D,20181108,000000,25.77,26,23.91,25.29,14093,0
+ESTA.US,D,20181109,000000,25.19,25.99,24.305,25.99,2693,0
+ESTA.US,D,20181112,000000,25.8,26,24.385,25,18075,0
+ESTA.US,D,20181113,000000,25.3,27.4,25.3,27,67229,0
+ESTA.US,D,20181114,000000,27.4,27.8,26.4415,27.57,57808,0
+ESTA.US,D,20181115,000000,27.57,27.745,26.15,27.07,19357,0
+ESTA.US,D,20181116,000000,27,27,25.5,26.12,12286,0
+ESTA.US,D,20181119,000000,26.04,26.435,23.5,25.36,29035,0
+ESTA.US,D,20181120,000000,25.31,26.5,25.31,26.23,32324,0
+ESTA.US,D,20181121,000000,26.0099,26.4973,25.23,25.88,14646,0
+ESTA.US,D,20181123,000000,25.46,26.5,24.88,24.9,6767,0
+ESTA.US,D,20181126,000000,25.39,26.5,25.39,26.5,11371,0
+ESTA.US,D,20181127,000000,26.5,27.11,26.155,27.11,19147,0
+ESTA.US,D,20181128,000000,26.7,27.8,26.035,26.5,40109,0
+ESTA.US,D,20181129,000000,26.57,27.13,25.88,26.26,22023,0
+ESTA.US,D,20181130,000000,25.91,26.2,25.7,25.88,42681,0
+ESTA.US,D,20181203,000000,26.12,26.885,25.56,25.94,13428,0
+ESTA.US,D,20181204,000000,26.13,26.7,25.76,26.47,3058,0
+ESTA.US,D,20181206,000000,26.21,26.75,26.15,26.61,13668,0
+ESTA.US,D,20181207,000000,26.5,26.99,26.18,26.4,7359,0
+ESTA.US,D,20181210,000000,26.3,26.35,25.21,25.31,21480,0
+ESTA.US,D,20181211,000000,25.44,25.8474,24.87,24.87,5280,0
+ESTA.US,D,20181212,000000,25.1,25.1,23.305,23.35,86819,0
+ESTA.US,D,20181213,000000,23.94,24.015,23.22,23.46,16756,0
+ESTA.US,D,20181214,000000,23.39,25.06,22.18,23.62,178914,0
+ESTA.US,D,20181217,000000,23.36,23.87,22.48,22.72,34952,0
+ESTA.US,D,20181218,000000,23.12,23.5,22.22,22.24,18372,0
+ESTA.US,D,20181219,000000,23.26,25.48,22.23,22.99,102863,0
+ESTA.US,D,20181220,000000,23.17,23.9,22.19,22.8,51293,0
+ESTA.US,D,20181221,000000,22.89,23.4269,22.13,22.13,53796,0
+ESTA.US,D,20181224,000000,22.19,22.756,21.25,21.9347,61660,0
+ESTA.US,D,20181226,000000,23.15,24.06,22.36,24.06,92792,0
+ESTA.US,D,20181227,000000,23.94,27,23.94,26.87,47633,0
+ESTA.US,D,20181228,000000,26.65,26.65,25,25.85,23281,0
+ESTA.US,D,20181231,000000,26.03,27.55,26,27.42,36525,0
+ESTA.US,D,20190102,000000,26.59,28,26.59,28,35329,0
+ESTA.US,D,20190103,000000,27.47,28,25.57,26,37218,0
+ESTA.US,D,20190104,000000,25.93,26.75,25.316,26.01,12255,0
+ESTA.US,D,20190107,000000,26,27.36,25.75,26.98,24617,0
+ESTA.US,D,20190108,000000,27.5,27.8,25.01,25.85,25071,0
+ESTA.US,D,20190109,000000,26.18,26.96,25.47,26.02,32249,0
+ESTA.US,D,20190110,000000,25.64,27.85,25.64,27.48,52292,0
+ESTA.US,D,20190111,000000,27.4,27.66,26.19,27.4,151958,0
+ESTA.US,D,20190114,000000,27.1,27.6,26.15,26.33,56158,0
+ESTA.US,D,20190115,000000,26.35,27.06,26.11,26.68,26714,0
+ESTA.US,D,20190116,000000,26.57,27.5,26.37,27.17,97498,0
+ESTA.US,D,20190117,000000,27,28.9192,26.7004,26.74,98500,0
+ESTA.US,D,20190118,000000,26.79,27.44,26.07,26.7,62763,0
+ESTA.US,D,20190122,000000,26.34,28.105,26.1,27.31,20530,0
+ESTA.US,D,20190123,000000,27.21,27.31,27,27,4655,0
+ESTA.US,D,20190124,000000,27.02,27.02,25.7945,26.63,35701,0
+ESTA.US,D,20190125,000000,27.08,27.705,27,27.55,19526,0
+ESTA.US,D,20190128,000000,27.27,27.885,27,27,11318,0
+ESTA.US,D,20190129,000000,27,28.36,27,27.3,36454,0
+ESTA.US,D,20190130,000000,27.24,27.61,27,27.13,54756,0
+ESTA.US,D,20190131,000000,27.42,27.42,26.32,26.51,45318,0
+ESTA.US,D,20190201,000000,26.4,27.36,26.4,26.67,37793,0
+ESTA.US,D,20190204,000000,26.61,27.3185,26,26.31,15882,0
+ESTA.US,D,20190205,000000,26.53,27.32,26.48,26.97,14906,0
+ESTA.US,D,20190206,000000,26.64,27.24,25.1101,25.83,43953,0
+ESTA.US,D,20190207,000000,25.71,26.7999,25.2,26.35,22774,0
+ESTA.US,D,20190208,000000,26.36,26.43,25.42,25.92,18993,0
+ESTA.US,D,20190211,000000,25.9,26.37,25.795,26.02,10767,0
+ESTA.US,D,20190212,000000,26.17,26.39,25.04,25.41,22816,0
+ESTA.US,D,20190213,000000,25.82,25.95,25,25.45,16850,0
+ESTA.US,D,20190214,000000,25.5,25.82,25,25.1,17174,0
+ESTA.US,D,20190215,000000,25.48,25.87,25.16,25.66,22325,0
+ESTA.US,D,20190219,000000,25.6,26.63,25.41,25.66,27051,0
+ESTA.US,D,20190220,000000,25.535,26.7,25.535,26.25,20437,0
+ESTA.US,D,20190221,000000,26.25,26.25,26,26.2,7291,0
+ESTA.US,D,20190222,000000,26.18,26.24,25.995,26.01,15874,0
+ESTA.US,D,20190225,000000,26.15,26.51,26,26.31,9476,0
+ESTA.US,D,20190226,000000,26.27,26.975,25.89,26.61,11598,0
+ESTA.US,D,20190227,000000,26.44,27.1,25.86,25.91,5087,0
+ESTA.US,D,20190228,000000,25.98,26.525,25.5,25.56,3272,0
+ESTA.US,D,20190301,000000,25.78,27.1,25.5611,26.8,32704,0
+ESTA.US,D,20190304,000000,26.6296,27.09,26.331,26.72,12830,0
+ESTA.US,D,20190305,000000,26.83,27.4,26.35,27.1,18413,0
+ESTA.US,D,20190306,000000,27.11,27.4,25.81,26.1,31363,0
+ESTA.US,D,20190307,000000,26.31,27,26.12,26.74,49950,0
+ESTA.US,D,20190308,000000,26.69,26.85,26.5001,26.85,3418,0
+ESTA.US,D,20190311,000000,26.85,27.32,26.7172,27.15,13170,0
+ESTA.US,D,20190312,000000,27.24,27.39,26.84,27.16,30248,0
+ESTA.US,D,20190313,000000,27.15,28,27,27.98,60437,0
+ESTA.US,D,20190314,000000,27.83,28.68,27.7501,27.86,28692,0
+ESTA.US,D,20190315,000000,27.94,28.3,27.9,27.91,38877,0
+ESTA.US,D,20190318,000000,27.8,28.0355,27,27.46,72912,0
+ESTA.US,D,20190319,000000,27.94,27.94,27.415,27.51,27634,0
+ESTA.US,D,20190320,000000,27.51,28.75,27.1,28.27,54601,0
+ESTA.US,D,20190321,000000,28.28,30.0624,26.75,27,123150,0
+ESTA.US,D,20190322,000000,27.1,27.195,26.605,26.69,115617,0
+ESTA.US,D,20190325,000000,26.75,26.77,25.88,26.15,50975,0
+ESTA.US,D,20190326,000000,26.725,26.725,24.246,24.6086,70686,0
+ESTA.US,D,20190327,000000,24.32,26.08,24.32,25.13,102401,0
+ESTA.US,D,20190328,000000,25.5,26.25,24.69,25.5,65911,0
+ESTA.US,D,20190329,000000,25.53,25.615,23.03,24.04,142934,0
+ESTA.US,D,20190401,000000,24.1904,25.64,23.8,25.29,60817,0
+ESTA.US,D,20190402,000000,25.15,25.46,24.0658,24.15,120011,0
+ESTA.US,D,20190403,000000,24.35,24.74,23.81,24.07,37496,0
+ESTA.US,D,20190404,000000,24,24.72,23.75,23.89,114804,0
+ESTA.US,D,20190405,000000,24.2,25.53,24.2,24.92,60951,0
+ESTA.US,D,20190408,000000,25.06,25.79,25,25.01,34000,0
+ESTA.US,D,20190409,000000,25.18,25.8062,24.3027,24.45,20852,0
+ESTA.US,D,20190410,000000,24.4,24.4,22,23.51,397313,0
+ESTA.US,D,20190411,000000,23.45,23.45,21.04,21.17,257846,0
+ESTA.US,D,20190412,000000,21.25,22.46,21.2,22.01,198945,0
+ESTA.US,D,20190415,000000,22.08,22.7,22,22.08,43372,0
+ESTA.US,D,20190416,000000,22.14,22.65,22,22.3,58799,0
+ESTA.US,D,20190417,000000,22.42,22.485,21.5,22.2,59665,0
+ESTA.US,D,20190418,000000,22.46,24,22.2,23.33,127309,0
+ESTA.US,D,20190422,000000,23.23,23.44,23,23.09,22076,0
+ESTA.US,D,20190423,000000,23.05,23.61,22.47,23.3,83910,0
+ESTA.US,D,20190424,000000,23.32,23.46,22.8,23.16,9243,0
+ESTA.US,D,20190425,000000,23.18,25.75,22.915,25.25,134764,0
+ESTA.US,D,20190426,000000,25.12,26.44,24.5,26.44,48607,0
+ESTA.US,D,20190429,000000,26.33,26.33,25.65,26.28,41868,0
+ESTA.US,D,20190430,000000,26.04,26.49,25.08,25.13,17400,0
+ESTA.US,D,20190501,000000,25.21,25.89,24.415,25,30403,0
+ESTA.US,D,20190502,000000,25,25.68,24.5,25.48,26502,0
+ESTA.US,D,20190503,000000,25.49,26.44,25,25.99,28978,0
+ESTA.US,D,20190506,000000,25.68,26.73,25.68,26.72,19439,0
+ESTA.US,D,20190507,000000,26.7,27.5,26.18,26.54,113408,0
+ESTA.US,D,20190508,000000,26.885,26.885,25.3555,26.34,47292,0
+ESTA.US,D,20190509,000000,26.05,26.75,25.56,26.44,108251,0
+ESTA.US,D,20190510,000000,26.47,26.9,26.33,26.4,27334,0
+ESTA.US,D,20190513,000000,26.31,26.895,26.2,26.44,64027,0
+ESTA.US,D,20190514,000000,26.575,26.65,26.01,26.34,75464,0
+ESTA.US,D,20190515,000000,26.7,26.86,26.34,26.54,67426,0
+ESTA.US,D,20190516,000000,26.78,26.86,26.269,26.73,31295,0
+ESTA.US,D,20190517,000000,26.67,26.86,26.09,26.09,40148,0
+ESTA.US,D,20190520,000000,26.01,26.89,24.87,26.25,152260,0
+ESTA.US,D,20190521,000000,26.28,26.62,25.275,25.74,101192,0
+ESTA.US,D,20190522,000000,25.61,25.61,24.16,24.44,83147,0
+ESTA.US,D,20190523,000000,24.43,24.45,21.65,23.03,259408,0
+ESTA.US,D,20190524,000000,23.15,25.375,23.15,24.34,127925,0
+ESTA.US,D,20190528,000000,24.68,25.44,23.16,24.09,143396,0
+ESTA.US,D,20190529,000000,24,24.12,23.4,23.47,29789,0
+ESTA.US,D,20190530,000000,23.13,23.74,23.03,23.32,68126,0
+ESTA.US,D,20190531,000000,23.13,23.55,21.9,22.85,70454,0
+ESTA.US,D,20190603,000000,22.82,23.685,22.82,23.05,43307,0
+ESTA.US,D,20190604,000000,23.33,23.56,22.87,23.29,37315,0
+ESTA.US,D,20190605,000000,23.51,23.73,22.54,22.75,85375,0
+ESTA.US,D,20190606,000000,22.72,22.75,22,22.22,29314,0
+ESTA.US,D,20190607,000000,22.56,23,22.12,22.98,40220,0
+ESTA.US,D,20190610,000000,22.81,23.37,22.07,22.4,67857,0
+ESTA.US,D,20190611,000000,22.62,22.82,22.22,22.65,28100,0
+ESTA.US,D,20190612,000000,22.63,22.8708,22.12,22.31,16414,0
+ESTA.US,D,20190613,000000,22.05,22.59,21.8,22.05,54135,0
+ESTA.US,D,20190614,000000,22.09,22.84,21.7,22.14,29424,0
+ESTA.US,D,20190617,000000,22.27,22.59,21.71,22,16619,0
+ESTA.US,D,20190618,000000,22.5,23.63,22.26,22.45,69893,0
+ESTA.US,D,20190619,000000,22.43,22.8283,21.98,22.46,67309,0
+ESTA.US,D,20190620,000000,22.5,22.99,21.76,22.56,277350,0
+ESTA.US,D,20190621,000000,22.25,22.3,21.59,22.25,66892,0
+ESTA.US,D,20190624,000000,22.26,22.35,21.8,21.86,17867,0
+ESTA.US,D,20190625,000000,21.85,22.11,21.37,21.62,21336,0
+ESTA.US,D,20190626,000000,21.53,21.57,20.76,21,37607,0
+ESTA.US,D,20190627,000000,20.99,21.37,20.31,21.01,34197,0
+ESTA.US,D,20190628,000000,22.08,22.31,20.83,21.99,285710,0
+ESTA.US,D,20190701,000000,22.34,22.64,21.34,21.48,73901,0
+ESTA.US,D,20190702,000000,21.07,21.76,20.83,20.94,59625,0
+ESTA.US,D,20190703,000000,21,21.42,20.7,21.09,28844,0
+ESTA.US,D,20190705,000000,21.02,21.02,20.08,20.9,47659,0
+ESTA.US,D,20190708,000000,20.79,21.73,20.585,21.71,44704,0
+ESTA.US,D,20190709,000000,21.49,22.2388,21.15,21.45,51073,0
+ESTA.US,D,20190710,000000,21.72,22.5,20.7,20.9,73286,0
+ESTA.US,D,20190711,000000,21.08,22.48,20.84,22.44,96289,0
+ESTA.US,D,20190712,000000,22.88,23.5502,22.6442,23.01,76206,0
+ESTA.US,D,20190715,000000,23.07,23.5,22.55,23,49008,0
+ESTA.US,D,20190716,000000,23,23.26,22.63,23.26,55479,0
+ESTA.US,D,20190717,000000,23.49,23.49,22.83,23.15,58302,0
+ESTA.US,D,20190718,000000,23.08,23.24,22.25,23.02,31491,0
+ESTA.US,D,20190719,000000,23.03,23.19,22.86,23.08,26728,0
+ESTA.US,D,20190722,000000,23,23.17,22.5,23.16,62637,0
+ESTA.US,D,20190723,000000,23.16,23.52,22.84,23.4,86334,0
+ESTA.US,D,20190724,000000,23.66,24,23.31,23.66,56967,0
+ESTA.US,D,20190725,000000,23.77,24.47,23.38,23.38,48251,0
+ESTA.US,D,20190726,000000,23.44,25.25,23.43,24.63,87352,0
+ESTA.US,D,20190729,000000,25.61,25.9,24.3201,25.61,100843,0
+ESTA.US,D,20190730,000000,25.49,25.5899,24.84,25.25,29230,0
+ESTA.US,D,20190731,000000,25.3,25.7,24.75,24.96,64468,0
+ESTA.US,D,20190801,000000,24.99,25.84,24.56,25.37,98623,0
+ESTA.US,D,20190802,000000,25.03,25.55,24.55,24.6,50540,0
+ESTA.US,D,20190805,000000,24.38,24.4649,23.14,24.4,79760,0
+ESTA.US,D,20190806,000000,24.51,24.53,22.88,23.43,110111,0
+ESTA.US,D,20190807,000000,22.82,23.49,22.8,23.24,41938,0
+ESTA.US,D,20190808,000000,23.28,23.87,23.075,23.42,49200,0
+ESTA.US,D,20190809,000000,23.38,23.8346,22.28,23.05,86063,0
+ESTA.US,D,20190812,000000,23.01,23.57,21.56,23.15,167778,0
+ESTA.US,D,20190813,000000,25.16,25.91,22.05,22.54,139846,0
+ESTA.US,D,20190814,000000,22.38,22.79,21.25,21.94,115130,0
+ESTA.US,D,20190815,000000,21.7,22.21,20.71,21.75,100816,0
+ESTA.US,D,20190816,000000,21.73,22.01,20.55,20.69,151333,0
+ESTA.US,D,20190819,000000,20.82,21.17,19.61,20,137058,0
+ESTA.US,D,20190820,000000,20.17,20.42,19.945,20.13,164276,0
+ESTA.US,D,20190821,000000,20.13,21.365,20.13,20.96,86334,0
+ESTA.US,D,20190822,000000,20.99,21.94,20.85,20.98,75316,0
+ESTA.US,D,20190823,000000,21.2,21.6618,20.12,20.48,88802,0
+ESTA.US,D,20190826,000000,20.61,20.75,20.32,20.39,29470,0
+ESTA.US,D,20190827,000000,20.45,20.54,20,20,57301,0
+ESTA.US,D,20190828,000000,19.93,20.29,19.8,20.17,60837,0
+ESTA.US,D,20190829,000000,20.27,20.27,19.92,20,42573,0
+ESTA.US,D,20190830,000000,20.1,20.15,19.4,19.88,121190,0
+ESTA.US,D,20190903,000000,19.88,20.05,19.23,19.28,108844,0
+ESTA.US,D,20190904,000000,19.35,19.5,17.92,17.99,159204,0
+ESTA.US,D,20190905,000000,18.38,18.71,17.99,18.27,102714,0
+ESTA.US,D,20190906,000000,18.29,19.035,18.085,18.38,71860,0
+ESTA.US,D,20190909,000000,18.5,19.52,18.5,19.14,122811,0
+ESTA.US,D,20190910,000000,19.03,20.59,16.55,19.17,79227,0
+ESTA.US,D,20190911,000000,19.36,21.0599,19.36,20.77,75717,0
+ESTA.US,D,20190912,000000,20.73,21.6499,20.52,20.8,79922,0
+ESTA.US,D,20190913,000000,20.75,21.4999,20.75,20.94,61103,0
+ESTA.US,D,20190916,000000,20.68,21.22,20.42,20.725,99501,0
+ESTA.US,D,20190917,000000,20.7,20.97,20.09,20.73,147948,0
+ESTA.US,D,20190918,000000,20.74,20.94,20.13,20.35,88442,0
+ESTA.US,D,20190919,000000,20.5,20.745,19.95,20.17,74219,0
+ESTA.US,D,20190920,000000,20.15,20.365,19.59,19.98,62676,0
+ESTA.US,D,20190923,000000,19.95,20.3,19.77,20,47725,0
+ESTA.US,D,20190924,000000,19.935,20.09,19.37,19.75,56855,0
+ESTA.US,D,20190925,000000,19.73,20.05,19.42,19.62,31376,0
+ESTA.US,D,20190926,000000,19.62,20.23,18.85,18.96,54086,0
+ESTA.US,D,20190927,000000,18.97,18.97,18.1,18.56,132274,0
+ESTA.US,D,20190930,000000,18.57,19.29,18.4,18.91,127650,0
+ESTA.US,D,20191001,000000,19.07,19.5,18.52,19.11,114551,0
+ESTA.US,D,20191002,000000,19,19.055,17.78,18.44,86751,0
+ESTA.US,D,20191003,000000,18.4,18.98,18,18.4,55812,0
+ESTA.US,D,20191004,000000,18.53,18.53,18.06,18.48,47484,0
+ESTA.US,D,20191007,000000,18.35,20.59,18.35,20,119751,0
+ESTA.US,D,20191008,000000,19.88,19.88,18.13,18.33,137309,0
+ESTA.US,D,20191009,000000,18.44,18.49,17.41,17.8,95985,0
+ESTA.US,D,20191010,000000,18.02,18.77,17.03,17.32,258252,0
+ESTA.US,D,20191011,000000,17.5,18.73,17.42,18.1,223375,0
+ESTA.US,D,20191014,000000,18.23,18.3,17.19,17.43,59679,0
+ESTA.US,D,20191015,000000,17.39,18.06,17.27,17.65,217974,0
+ESTA.US,D,20191016,000000,17.77,18.56,17.77,18.25,113007,0
+ESTA.US,D,20191017,000000,18.16,19,18.16,18.84,45996,0
+ESTA.US,D,20191018,000000,18.84,18.95,18.52,18.58,26239,0
+ESTA.US,D,20191021,000000,18.64,19,18.25,18.66,106405,0
+ESTA.US,D,20191022,000000,18.43,18.805,18.1,18.24,54201,0
+ESTA.US,D,20191023,000000,18.23,18.77,17.9,18.39,52865,0
+ESTA.US,D,20191024,000000,18.47,18.6,18.03,18.39,61498,0
+ESTA.US,D,20191025,000000,18.38,18.61,17.965,18.31,58124,0
+ESTA.US,D,20191028,000000,18.08,18.645,18.03,18.45,64530,0
+ESTA.US,D,20191029,000000,18.42,18.76,18.3,18.5,50572,0
+ESTA.US,D,20191030,000000,18.39,18.76,18.21,18.4,64096,0
+ESTA.US,D,20191031,000000,18.37,18.55,18.11,18.55,35999,0
+ESTA.US,D,20191101,000000,18.56,19.47,18.51,19.46,69486,0
+ESTA.US,D,20191104,000000,19.52,20.59,19.35,20.2,131813,0
+ESTA.US,D,20191105,000000,20.23,21.47,20.11,20.94,114148,0
+ESTA.US,D,20191106,000000,20.92,21.23,20.1804,20.74,45715,0
+ESTA.US,D,20191107,000000,21.16,21.63,20.83,21.45,233456,0
+ESTA.US,D,20191108,000000,21.5,23.32,21.5,22.95,109351,0
+ESTA.US,D,20191111,000000,22.87,24,22.64,23.72,171951,0
+ESTA.US,D,20191112,000000,23.72,23.84,22.9244,23.66,84324,0
+ESTA.US,D,20191113,000000,22.74,24.53,22.74,23.65,79143,0
+ESTA.US,D,20191114,000000,23.31,24.515,23.31,23.75,82323,0
+ESTA.US,D,20191115,000000,23.81,23.94,23.19,23.83,166557,0
+ESTA.US,D,20191118,000000,23.78,24.54,23.395,23.67,96817,0
+ESTA.US,D,20191119,000000,23.67,24.01,23.23,23.54,134842,0
+ESTA.US,D,20191120,000000,23.45,23.86,22.65,23.04,106274,0
+ESTA.US,D,20191121,000000,23.04,23.435,22.37,22.47,45252,0
+ESTA.US,D,20191122,000000,22.58,22.84,22.34,22.59,41833,0
+ESTA.US,D,20191125,000000,22.54,22.72,22.03,22.41,67420,0
+ESTA.US,D,20191126,000000,22.53,23.84,22.51,23.56,107645,0
+ESTA.US,D,20191127,000000,23.63,24.39,23.45,24.23,62200,0
+ESTA.US,D,20191129,000000,24.03,24.39,23.85,24.14,30814,0
+ESTA.US,D,20191202,000000,24.07,24.3,23.405,23.56,71149,0
+ESTA.US,D,20191203,000000,23.28,24.14,23.25,23.98,71333,0
+ESTA.US,D,20191204,000000,24.1,24.2395,23.635,23.91,180328,0
+ESTA.US,D,20191205,000000,23.95,24.64,23.86,24.4,143141,0
+ESTA.US,D,20191206,000000,24.4,25.4954,24.12,25.09,131128,0
+ESTA.US,D,20191209,000000,25.03,26.36,24.6887,26.07,104623,0
+ESTA.US,D,20191210,000000,26.01,26.01,25.26,25.67,110454,0
+ESTA.US,D,20191211,000000,25.5,26.5,25.34,25.58,41911,0
+ESTA.US,D,20191212,000000,25.55,26.2,25.2265,25.56,92909,0
+ESTA.US,D,20191213,000000,25.71,25.715,25.225,25.45,110241,0
+ESTA.US,D,20191216,000000,25.16,25.72,25.03,25.31,132751,0
+ESTA.US,D,20191217,000000,25.2,25.5,25.13,25.35,113690,0
+ESTA.US,D,20191218,000000,25.36,26,25.13,25.87,183847,0
+ESTA.US,D,20191219,000000,26,26.1,25.58,25.97,80419,0
+ESTA.US,D,20191220,000000,25.96,26.1,25.23,25.96,85955,0
+ESTA.US,D,20191223,000000,26.09,27.719,25.597,27.27,149194,0
+ESTA.US,D,20191224,000000,27.24,27.29,26.9,27.15,18345,0
+ESTA.US,D,20191226,000000,27.2,27.5,26.53,27.37,92779,0
+ESTA.US,D,20191227,000000,27.18,27.6,26.77,27.09,81136,0
+ESTA.US,D,20191230,000000,27,27.42,26.2605,27.15,111181,0
+ESTA.US,D,20191231,000000,26.75,27.72,26.75,27.66,82854,0
+ESTA.US,D,20200102,000000,27.63,28.26,26.85,27.74,131605,0
+ESTA.US,D,20200103,000000,27.88,28.96,27.41,28.47,142780,0
+ESTA.US,D,20200106,000000,28.4,28.98,27.95,28.38,114657,0
+ESTA.US,D,20200107,000000,28.43,28.8,28.035,28.48,122721,0
+ESTA.US,D,20200108,000000,28.46,28.91,28.27,28.54,98420,0
+ESTA.US,D,20200109,000000,28.71,29.78,27.74,28.98,89295,0
+ESTA.US,D,20200110,000000,29.04,29.1145,28.64,28.72,86505,0
+ESTA.US,D,20200113,000000,28.8,28.8,27.52,28.49,98054,0
+ESTA.US,D,20200114,000000,28.47,28.685,27.72,28.03,95170,0
+ESTA.US,D,20200115,000000,28.03,28.86,27,27.43,55662,0
+ESTA.US,D,20200116,000000,27.52,27.95,27.24,27.77,66895,0
+ESTA.US,D,20200117,000000,27.94,27.94,27.38,27.41,38003,0
+ESTA.US,D,20200121,000000,27.2,27.37,26.72,26.94,56117,0
+ESTA.US,D,20200122,000000,27.09,27.1683,26.89,27.14,56524,0
+ESTA.US,D,20200123,000000,27.05,27.31,26.76,27.2,100056,0
+ESTA.US,D,20200124,000000,27.2,27.21,26.32,26.32,43970,0
+ESTA.US,D,20200127,000000,26,26.8,25.97,26.22,37385,0
+ESTA.US,D,20200128,000000,26.3,27.025,26,26.37,70487,0
+ESTA.US,D,20200129,000000,25.57,27.4,24.74,26.57,519011,0
+ESTA.US,D,20200130,000000,27.56,27.79,25.82,26.89,1033583,0
+ESTA.US,D,20200131,000000,26.93,27.36,26.11,27.28,245345,0
+ESTA.US,D,20200203,000000,27.37,28.7299,27.224,28,185431,0
+ESTA.US,D,20200204,000000,28.19,28.77,27.67,27.79,89306,0
+ESTA.US,D,20200205,000000,27.84,27.84,26.56,27.23,70762,0
+ESTA.US,D,20200206,000000,27.23,27.23,26.44,26.64,167799,0
+ESTA.US,D,20200207,000000,26.43,26.45,25.67,25.81,135591,0
+ESTA.US,D,20200210,000000,25.94,26.43,25.71,25.71,50956,0
+ESTA.US,D,20200211,000000,25.77,25.94,25.25,25.57,63650,0
+ESTA.US,D,20200212,000000,25.65,25.65,24.91,25.4,37519,0
+ESTA.US,D,20200213,000000,25.29,25.5,24.745,25.03,70109,0
+ESTA.US,D,20200214,000000,25.04,25.16,24.45,24.84,44125,0
+ESTA.US,D,20200218,000000,24.83,26.5355,24.27,24.75,63567,0
+ESTA.US,D,20200219,000000,24.82,26.7,24.25,24.89,47690,0
+ESTA.US,D,20200220,000000,24.82,25.81,24.46,24.64,31285,0
+ESTA.US,D,20200221,000000,24.61,24.67,23.74,23.91,52315,0
+ESTA.US,D,20200224,000000,23.715,25.25,22.02,22.58,105027,0
+ESTA.US,D,20200225,000000,22.55,22.55,19.91,20.32,300967,0
+ESTA.US,D,20200226,000000,20.41,21.23,20.41,20.68,163157,0
+ESTA.US,D,20200227,000000,20.54,20.54,19.91,20.02,102479,0
+ESTA.US,D,20200228,000000,20,21.86,19.87,20.23,112580,0
+ESTA.US,D,20200302,000000,20.34,21.86,19.89,19.93,305134,0
+ESTA.US,D,20200303,000000,20.01,20.705,18.85,19.27,72665,0
+ESTA.US,D,20200304,000000,19.48,20.75,19.48,20.61,105602,0
+ESTA.US,D,20200305,000000,20.25,20.25,19.41,19.91,72175,0
+ESTA.US,D,20200306,000000,19.8,21.5,18.69,19.08,94068,0
+ESTA.US,D,20200309,000000,18.24,18.64,16.8,16.81,132308,0
+ESTA.US,D,20200310,000000,17.3,17.56,15.65,16.07,207050,0
+ESTA.US,D,20200311,000000,15.91,16.18,15.09,15.15,169888,0
+ESTA.US,D,20200312,000000,14.26,14.93,13.58,13.58,157271,0
+ESTA.US,D,20200313,000000,14.5,14.97,13.06,13.95,517333,0
+ESTA.US,D,20200316,000000,14.62,14.62,12,12.79,170380,0
+ESTA.US,D,20200317,000000,12.74,14.84,12.12,14.58,183410,0
+ESTA.US,D,20200318,000000,13.92,14.4,7.56,7.56,252467,0
+ESTA.US,D,20200319,000000,8.1,11.88,8,11.7,1177721,0
+ESTA.US,D,20200320,000000,12,12.84,11.6,11.66,142039,0
+ESTA.US,D,20200323,000000,11.7,12.6723,10.6501,11.57,52629,0
+ESTA.US,D,20200324,000000,11.52,13.405,11.52,12.59,84622,0
+ESTA.US,D,20200325,000000,12.7,13.3383,12.09,12.79,95971,0
+ESTA.US,D,20200326,000000,12.88,13.42,12.31,13.3,82628,0
+ESTA.US,D,20200327,000000,13,14.18,12.65,13.8,123356,0
+ESTA.US,D,20200330,000000,13.98,14.0083,13.2298,13.7,109591,0
+ESTA.US,D,20200331,000000,13.75,14.45,13.5,14.45,138173,0
+ESTA.US,D,20200401,000000,14.08,14.11,12.99,13.12,212174,0
+ESTA.US,D,20200402,000000,13.17,14.18,12.37,12.5,78461,0
+ESTA.US,D,20200403,000000,12.41,12.5,11.21,11.73,48359,0
+ESTA.US,D,20200406,000000,12.54,13.42,12.28,12.57,33318,0
+ESTA.US,D,20200407,000000,12.5,13.82,12.1875,13.62,155089,0
+ESTA.US,D,20200408,000000,13.79,14.545,13.41,13.91,71193,0
+ESTA.US,D,20200409,000000,14.25,14.92,13.01,14.34,139003,0
+ESTA.US,D,20200413,000000,14.36,14.36,13.37,13.88,89796,0
+ESTA.US,D,20200414,000000,14.19,14.65,14,14.3,78984,0
+ESTA.US,D,20200415,000000,14.1,14.2,13.52,14,43104,0
+ESTA.US,D,20200416,000000,14.14,14.67,13.66,14.25,69665,0
+ESTA.US,D,20200417,000000,14.62,15.85,13.25,15.82,189674,0
+ESTA.US,D,20200420,000000,15.68,16.01,13.96,14.27,104448,0
+ESTA.US,D,20200421,000000,14.11,15.1999,13.8701,14.95,51125,0
+ESTA.US,D,20200422,000000,15.18,15.9856,14.63,15.41,52318,0
+ESTA.US,D,20200423,000000,15.7,17.5,15.08,15.53,134039,0
+ESTA.US,D,20200424,000000,15.73,17.22,15.32,16.66,63811,0
+ESTA.US,D,20200427,000000,16.98,18.02,16.9,17.79,75029,0
+ESTA.US,D,20200428,000000,18.1,19.0477,17.85,18.68,159636,0
+ESTA.US,D,20200429,000000,19.19,19.19,17.69,18.07,71009,0
+ESTA.US,D,20200430,000000,17.89,17.89,17.01,17.48,104624,0
+ESTA.US,D,20200501,000000,17.26,17.36,15.3241,15.84,105360,0
+ESTA.US,D,20200504,000000,15.5127,16.36,15.5,15.93,90369,0
+ESTA.US,D,20200505,000000,16.3,17.98,15.9921,17.93,90215,0
+ESTA.US,D,20200506,000000,18.28,18.98,17.33,17.9,204855,0
+ESTA.US,D,20200507,000000,18.32,19.005,17.64,17.91,67949,0
+ESTA.US,D,20200508,000000,17.39,18.9,16.17,18.42,79822,0
+ESTA.US,D,20200511,000000,18.08,18.15,17.66,18.01,76906,0
+ESTA.US,D,20200512,000000,18.41,18.7,17.81,17.99,54109,0
+ESTA.US,D,20200513,000000,17.79,17.87,16.44,17.22,49329,0
+ESTA.US,D,20200514,000000,16.81,17.48,15.201,17.45,96425,0
+ESTA.US,D,20200515,000000,17.14,17.58,16.3,16.44,70803,0
+ESTA.US,D,20200518,000000,16.91,17.84,16.7801,17.06,47465,0
+ESTA.US,D,20200519,000000,17.04,17.27,15.79,15.99,34610,0
+ESTA.US,D,20200520,000000,16.42,17.3,16.18,17.12,108996,0
+ESTA.US,D,20200521,000000,17.3,18.49,16.77,18.26,216271,0
+ESTA.US,D,20200522,000000,17.75,18.01,17.28,17.75,136267,0
+ESTA.US,D,20200526,000000,18,18.5,17.64,18.14,90255,0
+ESTA.US,D,20200527,000000,18.49,18.87,17.6,18.71,81427,0
+ESTA.US,D,20200528,000000,18.83,20.91,18.83,19.77,147493,0
+ESTA.US,D,20200529,000000,19.77,19.8,18.96,19.68,64628,0
+ESTA.US,D,20200601,000000,19.28,20.3481,19.28,19.97,79262,0
+ESTA.US,D,20200602,000000,20.21,20.4936,19.8412,20.3,43146,0
+ESTA.US,D,20200603,000000,20.31,20.9,19.9301,20.76,67779,0
+ESTA.US,D,20200604,000000,20.62,21.16,19.3,19.39,84151,0
+ESTA.US,D,20200605,000000,20.07,21.25,19.915,20.64,106430,0
+ESTA.US,D,20200608,000000,20.25,20.77,19.805,20.33,60349,0
+ESTA.US,D,20200609,000000,20.09,20.81,19.3,19.34,23678,0
+ESTA.US,D,20200610,000000,19.25,19.681,17.47,18.3,75595,0
+ESTA.US,D,20200611,000000,17.62,17.68,16.26,16.99,208788,0
+ESTA.US,D,20200612,000000,17.32,19.4232,17.16,18.06,83917,0
+ESTA.US,D,20200615,000000,17.44,17.5,16.75,16.96,151719,0
+ESTA.US,D,20200616,000000,17.63,17.82,16.16,17.75,98492,0
+ESTA.US,D,20200617,000000,17.75,18.24,17.12,18.04,36063,0
+ESTA.US,D,20200618,000000,17.94,18.19,17.27,17.51,18216,0
+ESTA.US,D,20200619,000000,17.74,18.07,17.13,17.55,30927,0
+ESTA.US,D,20200622,000000,17.35,17.88,16.88,17.63,23601,0
+ESTA.US,D,20200623,000000,17.94,17.97,16.86,17.95,27721,0
+ESTA.US,D,20200624,000000,17.72,17.72,16.515,17.22,70645,0
+ESTA.US,D,20200625,000000,16.97,17.685,16.85,17.17,31066,0
+ESTA.US,D,20200626,000000,17.15,17.51,16.5,17.03,80114,0
+ESTA.US,D,20200629,000000,16.94,17.975,16.59,17.26,44097,0
+ESTA.US,D,20200630,000000,17.1,19.02,16.8524,18.68,104616,0
+ESTA.US,D,20200701,000000,18.55,19.245,17.46,18.85,103471,0
+ESTA.US,D,20200702,000000,19.38,19.83,18,18.5,39828,0
+ESTA.US,D,20200706,000000,18.74,18.74,16.98,17.58,45647,0
+ESTA.US,D,20200707,000000,17.27,19.21,17.14,17.9,52885,0
+ESTA.US,D,20200708,000000,18.14,18.28,16.1,16.15,26145,0
+ESTA.US,D,20200709,000000,16.29,17.27,16.21,16.36,37382,0
+ESTA.US,D,20200710,000000,16.37,17.095,15.47,15.5,27879,0
+ESTA.US,D,20200713,000000,15.78,16.575,15.66,15.66,22941,0
+ESTA.US,D,20200714,000000,15.49,16.24,14.61,15.17,34884,0
+ESTA.US,D,20200715,000000,15.49,16.8,15.03,16.73,30936,0
+ESTA.US,D,20200716,000000,16.51,16.7859,15.6,16.25,45103,0
+ESTA.US,D,20200717,000000,16.18,16.34,15.8301,16.16,3429,0
+ESTA.US,D,20200720,000000,16.18,16.84,15.56,16.82,21192,0
+ESTA.US,D,20200721,000000,16.82,16.93,15.75,16.55,45002,0
+ESTA.US,D,20200722,000000,16.5,16.5,15.925,16.48,17086,0
+ESTA.US,D,20200723,000000,16.24,16.74,15.66,16.65,11341,0
+ESTA.US,D,20200724,000000,16.42,16.975,15.5101,16.81,49999,0
+ESTA.US,D,20200727,000000,16.85,17.145,15.96,16.45,19004,0
+ESTA.US,D,20200728,000000,16.46,16.77,15.73,16.32,23914,0
+ESTA.US,D,20200729,000000,16.35,17.48,16.35,17.44,28850,0
+ESTA.US,D,20200730,000000,17.35,17.77,16.2012,17.69,32281,0
+ESTA.US,D,20200731,000000,17.75,18,16.58,18,44597,0
+ESTA.US,D,20200803,000000,17.85,17.86,16.92,17.59,22265,0
+ESTA.US,D,20200804,000000,17.65,17.65,17.09,17.5,16379,0
+ESTA.US,D,20200805,000000,17.5,17.71,17.0019,17.7,104395,0
+ESTA.US,D,20200806,000000,17.1509,17.79,17.1509,17.74,22538,0
+ESTA.US,D,20200807,000000,17.47,19.1,16.775,18.8,65273,0
+ESTA.US,D,20200810,000000,18.71,18.89,16.885,18.76,45040,0
+ESTA.US,D,20200811,000000,18.91,19.448,18.1,18.99,42367,0
+ESTA.US,D,20200812,000000,18.99,19.18,18.49,18.76,27246,0
+ESTA.US,D,20200813,000000,18.89,18.925,17.98,18.06,28059,0
+ESTA.US,D,20200814,000000,17.98,18.45,17.615,17.8,6838,0
+ESTA.US,D,20200817,000000,17.73,17.75,17.26,17.62,10152,0
+ESTA.US,D,20200818,000000,17.75,17.92,17.36,17.7,6317,0
+ESTA.US,D,20200819,000000,17.6,18.285,17.28,17.48,28395,0
+ESTA.US,D,20200820,000000,17.44,18.26,17.425,17.6,51708,0
+ESTA.US,D,20200821,000000,17.55,18.08,17.02,17.21,14543,0
+ESTA.US,D,20200824,000000,17.42,17.61,16.27,17.09,57653,0
+ESTA.US,D,20200825,000000,17.33,18.76,16.63,18.33,59042,0
+ESTA.US,D,20200826,000000,18.57,18.8,18.04,18.67,43555,0
+ESTA.US,D,20200827,000000,18.8,18.8,18.0001,18.26,23142,0
+ESTA.US,D,20200828,000000,18.14,18.14,17.15,17.6,35651,0
+ESTA.US,D,20200831,000000,17.6,18.54,17.43,18.27,63640,0
+ESTA.US,D,20200901,000000,18.25,19.1,18.188,18.8,94433,0
+ESTA.US,D,20200902,000000,19,19.8,17.796,19.4,39880,0
+ESTA.US,D,20200903,000000,19.45,19.63,19,19.05,20465,0
+ESTA.US,D,20200904,000000,19.25,19.5,18.63,19.35,54849,0
+ESTA.US,D,20200908,000000,19,19.89,18.38,19.84,53900,0
+ESTA.US,D,20200909,000000,19.94,20,19.73,19.98,42469,0
+ESTA.US,D,20200910,000000,20,20,19.2269,19.32,9570,0
+ESTA.US,D,20200911,000000,19.42,19.69,18.51,19.36,28344,0
+ESTA.US,D,20200914,000000,19.01,19.44,18.61,18.61,21388,0
+ESTA.US,D,20200915,000000,18.89,19.32,18.69,18.71,14516,0
+ESTA.US,D,20200916,000000,18.96,18.97,17,17.89,90102,0
+ESTA.US,D,20200917,000000,17.55,18.455,17.25,18.2,54640,0
+ESTA.US,D,20200918,000000,18.37,18.82,17.7557,18.39,61967,0
+ESTA.US,D,20200921,000000,18.41,18.99,17.57,18.68,18659,0
+ESTA.US,D,20200922,000000,18.56,19.7,17.33,17.6,94177,0
+ESTA.US,D,20200923,000000,17.51,17.99,17.25,17.25,38020,0
+ESTA.US,D,20200924,000000,17.26,17.9929,16.5,17.27,40022,0
+ESTA.US,D,20200925,000000,17.22,17.62,16.53,17.62,28012,0
+ESTA.US,D,20200928,000000,18,18.77,17.82,18.67,19058,0
+ESTA.US,D,20200929,000000,18.355,18.74,17.98,18.59,19830,0
+ESTA.US,D,20200930,000000,18.6,19,18.0201,18.53,37787,0
+ESTA.US,D,20201001,000000,18.6,19,18.26,18.94,23205,0
+ESTA.US,D,20201002,000000,18.42,19.46,17.69,18.72,12524,0
+ESTA.US,D,20201005,000000,18.91,18.95,17.71,18.57,17449,0
+ESTA.US,D,20201006,000000,18.37,18.88,17.41,17.41,13625,0
+ESTA.US,D,20201007,000000,17.66,18.54,17.6201,18.13,22291,0
+ESTA.US,D,20201008,000000,18.1,18.87,17.9,18.09,17530,0
+ESTA.US,D,20201009,000000,18.08,18.82,17.9,18.65,31751,0
+ESTA.US,D,20201012,000000,19.18,19.3,18.8,19.03,75909,0
+ESTA.US,D,20201013,000000,19.13,19.8405,18.9,19.25,31588,0
+ESTA.US,D,20201014,000000,18.94,19.3619,18.5,18.96,29678,0
+ESTA.US,D,20201015,000000,18.61,18.9,18.52,18.78,8621,0
+ESTA.US,D,20201016,000000,18.8,18.965,18.06,18.25,22155,0
+ESTA.US,D,20201019,000000,18.24,18.9,17.695,18.27,28992,0
+ESTA.US,D,20201020,000000,18.2,18.8,18.01,18.37,16175,0
+ESTA.US,D,20201021,000000,18.38,22.85,18.32,22.66,201604,0
+ESTA.US,D,20201022,000000,22.32,24.97,22.3,24.86,66180,0
+ESTA.US,D,20201023,000000,24.8,24.8,24.12,24.63,56224,0
+ESTA.US,D,20201026,000000,24.52,24.91,23.7,24.55,37170,0
+ESTA.US,D,20201027,000000,24.55,24.55,22.77,24.02,45238,0
+ESTA.US,D,20201028,000000,23.65,25.62,23.32,24.92,52177,0
+ESTA.US,D,20201029,000000,24.69,26,24.63,25.25,19122,0
+ESTA.US,D,20201030,000000,25.2,25.25,23.48,25.03,45158,0
+ESTA.US,D,20201102,000000,25,25.72,24.55,25.33,28183,0
+ESTA.US,D,20201103,000000,25.27,25.27,24.5659,25.04,31357,0
+ESTA.US,D,20201104,000000,25.06,25.75,25.06,25.36,22265,0
+ESTA.US,D,20201105,000000,25.53,25.745,25.37,25.5,13758,0
+ESTA.US,D,20201106,000000,25.4,25.5,24.74,25.35,7732,0
+ESTA.US,D,20201109,000000,25.89,28.33,25.22,26.85,242666,0
+ESTA.US,D,20201110,000000,27.61,29.2,27.065,27.61,59688,0
+ESTA.US,D,20201111,000000,27.14,27.59,25.09,26.05,52818,0
+ESTA.US,D,20201112,000000,25.34,26,25,25.56,59599,0
+ESTA.US,D,20201113,000000,25.68,26.8,25.08,25.24,68355,0
+ESTA.US,D,20201116,000000,25.55,26.61,25.5,26.43,42643,0
+ESTA.US,D,20201117,000000,26,27.3368,26,26.65,75435,0
+ESTA.US,D,20201118,000000,25.63,26.858,25.63,26.15,81726,0
+ESTA.US,D,20201119,000000,26.25,26.7954,25.54,25.69,83548,0
+ESTA.US,D,20201120,000000,25.82,27.14,25.82,26.25,63304,0
+ESTA.US,D,20201123,000000,26.73,27.34,25.8,25.86,52361,0
+ESTA.US,D,20201124,000000,26.2,27.32,25.78,25.9,80805,0
+ESTA.US,D,20201125,000000,25.9,26.59,25.5701,26.5,19553,0
+ESTA.US,D,20201127,000000,26.75,27.17,26.54,27.17,20510,0
+ESTA.US,D,20201130,000000,26.08,26.7,25.93,25.94,70967,0
+ESTA.US,D,20201201,000000,26.24,27.32,25.725,26.08,60187,0
+ESTA.US,D,20201202,000000,26.13,28.04,26.1,27.77,66094,0
+ESTA.US,D,20201203,000000,26.9,28.62,26.9,28.1,75222,0
+ESTA.US,D,20201204,000000,27.41,29.99,27.11,29.5,125669,0
+ESTA.US,D,20201207,000000,28.59,30.76,28.59,30.05,112743,0
+ESTA.US,D,20201208,000000,29.27,31.75,29.16,30.75,95838,0
+ESTA.US,D,20201209,000000,31.15,31.5,29.71,31.07,81589,0
+ESTA.US,D,20201210,000000,29.42,31.38,29.19,30.8,47704,0
+ESTA.US,D,20201211,000000,30.84,31.4,30.6681,31.26,18426,0
+ESTA.US,D,20201214,000000,31.33,32.1965,30.81,31.5,71294,0
+ESTA.US,D,20201215,000000,31.5,33.065,31.5,32.98,88580,0
+ESTA.US,D,20201216,000000,31.82,32.76,31.55,32.5,148262,0
+ESTA.US,D,20201217,000000,32.77,33.66,32.388,33.08,61777,0
+ESTA.US,D,20201218,000000,33.5,34.44,33.5,34,27332,0
+ESTA.US,D,20201221,000000,33.93,34.3281,33.67,34.05,46099,0
+ESTA.US,D,20201222,000000,34.19,35.39,34.15,34.35,70257,0
+ESTA.US,D,20201223,000000,34.71,35.35,34.58,35.14,84606,0
+ESTA.US,D,20201224,000000,35.15,35.26,34.41,35,19417,0
+ESTA.US,D,20201228,000000,35.03,35.1,34.34,35,37309,0
+ESTA.US,D,20201229,000000,35.01,35.8,34.56,35,40715,0
+ESTA.US,D,20201230,000000,35.08,36.4199,34.85,35,33210,0
+ESTA.US,D,20201231,000000,35.16,37.88,34.09,37.64,56168,0
+ESTA.US,D,20210104,000000,37.94,37.94,35.1001,36,81526,0
+ESTA.US,D,20210105,000000,35.91,37.05,35.7,36.69,67695,0
+ESTA.US,D,20210106,000000,36.91,39.0299,36.355,38,86834,0
+ESTA.US,D,20210107,000000,37.99,38.45,37.23,37.69,44355,0
+ESTA.US,D,20210108,000000,37.78,38.79,37.2601,37.91,47918,0
+ESTA.US,D,20210111,000000,37.97,41.04,37.775,40.59,206193,0
+ESTA.US,D,20210112,000000,41.02,51.24,41.02,49.89,345793,0
+ESTA.US,D,20210113,000000,50,51.21,49.22,49.48,167792,0
+ESTA.US,D,20210114,000000,49.51,50.87,46.53,48,161393,0
+ESTA.US,D,20210115,000000,48.08,51.97,48.08,51.06,142267,0
+ESTA.US,D,20210119,000000,54.49,54.97,47.6151,51.6,134265,0
+ESTA.US,D,20210120,000000,52.11,53.14,48.1,48.12,94126,0
+ESTA.US,D,20210121,000000,49.1,52.86,49,50.88,282765,0
+ESTA.US,D,20210122,000000,51,54.95,50.28,52.99,165246,0
+ESTA.US,D,20210125,000000,53.13,53.33,51.71,53.28,74437,0
+ESTA.US,D,20210126,000000,53.52,53.93,51.01,51.9,40766,0
+ESTA.US,D,20210127,000000,51.55,51.55,49.84,50.09,36387,0
+ESTA.US,D,20210128,000000,50.26,52.1999,50.1,51.62,34173,0
+ESTA.US,D,20210129,000000,51.62,52.54,50.01,50.61,38921,0
+ESTA.US,D,20210201,000000,50.26,51.16,49.69,49.93,98945,0
+ESTA.US,D,20210202,000000,49.98,52,49.98,51.66,41044,0
+ESTA.US,D,20210203,000000,52,52,50,51.64,31528,0
+ESTA.US,D,20210204,000000,51.77,54.99,50.985,53.47,65711,0
+ESTA.US,D,20210205,000000,53.84,55.56,53.11,54.94,44737,0
+ESTA.US,D,20210208,000000,55.15,59.75,55.15,57.02,182437,0
+ESTA.US,D,20210209,000000,57.43,65.47,57.43,65.19,201558,0
+ESTA.US,D,20210210,000000,67.21,68.63,64.56,67,210862,0
+ESTA.US,D,20210211,000000,67.1,67.81,66.11,67.07,69856,0
+ESTA.US,D,20210212,000000,67.38,70.28,66.12,69.49,88540,0
+ESTA.US,D,20210216,000000,69.81,70.09,66.995,67.07,64342,0
+ESTA.US,D,20210217,000000,67.77,68.49,65.561,68.26,62327,0
+ESTA.US,D,20210218,000000,67.77,70.6399,67,70.55,68626,0
+ESTA.US,D,20210219,000000,71.19,73.7699,70.1,70.4,59882,0
+ESTA.US,D,20210222,000000,70.32,70.32,67,68.32,62596,0
+ESTA.US,D,20210223,000000,67.84,73.92,65.25,73.76,90912,0
+ESTA.US,D,20210224,000000,73.76,76.91,68.75,69.52,134930,0
+ESTA.US,D,20210225,000000,69.55,72.16,66.89,67.35,68349,0
+ESTA.US,D,20210226,000000,67,69.73,65.3,69.03,84534,0
+ESTA.US,D,20210301,000000,69.13,71.7581,69.13,69.78,114183,0
+ESTA.US,D,20210302,000000,69.78,70,67.36,68.35,152468,0
+ESTA.US,D,20210303,000000,68.57,68.58,66.17,67.4,26869,0
+ESTA.US,D,20210304,000000,67.4,67.8,60.62,62.44,191342,0
+ESTA.US,D,20210305,000000,63.44,64.8312,56.545,61.65,161900,0
+ESTA.US,D,20210308,000000,62.1,63.92,58.28,60.18,104711,0
+ESTA.US,D,20210309,000000,60.77,64.7,60.77,63,85726,0
+ESTA.US,D,20210310,000000,61.93,64.76,59.5,63.08,136193,0
+ESTA.US,D,20210311,000000,60.19,64.49,58.73,63.24,131405,0
+ESTA.US,D,20210312,000000,60.15,60.75,54.56,58.97,224708,0
+ESTA.US,D,20210315,000000,53.55,60.24,53.25,58.7,203432,0
+ESTA.US,D,20210316,000000,58.88,60,58.02,59.09,178014,0
+ESTA.US,D,20210317,000000,59.97,60.8,58.5,59.57,116165,0
+ESTA.US,D,20210318,000000,59.6,60.26,58.01,58.02,70152,0
+ESTA.US,D,20210319,000000,58.25,61.19,58.19,60.57,43480,0
+ESTA.US,D,20210322,000000,61.3,64.275,59.7,63.04,44034,0
+ESTA.US,D,20210323,000000,63.53,64.19,60.04,62.76,53185,0
+ESTA.US,D,20210324,000000,62.91,65.99,62.24,64.64,80212,0
+ESTA.US,D,20210325,000000,65,65.95,58.105,59.02,213080,0
+ESTA.US,D,20210326,000000,58.99,63.09,55.8801,58.05,143770,0
+ESTA.US,D,20210329,000000,57.85,58.265,55.55,56.55,78803,0
+ESTA.US,D,20210330,000000,56.55,61.805,55.02,59.76,99677,0
+ESTA.US,D,20210331,000000,59.9,63.58,59.84,62.53,64881,0
+ESTA.US,D,20210401,000000,63.02,66.45,62.42,66.1,97991,0
+ESTA.US,D,20210405,000000,66.69,68.4,64.77,67.45,83697,0
+ESTA.US,D,20210406,000000,67.67,73.51,66.15,71.31,198630,0
+ESTA.US,D,20210407,000000,70.83,71.24,63.0601,65.76,118150,0
+ESTA.US,D,20210408,000000,66.13,70.02,66.13,69.8,36566,0
+ESTA.US,D,20210409,000000,69.9,71.8681,67.14,68.98,47395,0
+ESTA.US,D,20210412,000000,69.09,71.65,67.01,69.21,41838,0
+ESTA.US,D,20210413,000000,69.01,69.24,66.67,68.37,69260,0
+ESTA.US,D,20210414,000000,68.53,73.095,68.53,70.5,43853,0
+ESTA.US,D,20210415,000000,70.65,75.19,69.84,72.07,156154,0
+ESTA.US,D,20210416,000000,72.34,72.98,67.54,69.19,59532,0
+ESTA.US,D,20210419,000000,69.71,69.71,66.09,67,62297,0
+ESTA.US,D,20210420,000000,66.3,69.82,65.29,66.31,53587,0
+ESTA.US,D,20210421,000000,66.17,71.39,65.53,71.17,85151,0
+ESTA.US,D,20210422,000000,71.95,74.84,69.86,71.88,138675,0
+ESTA.US,D,20210423,000000,72.1,74.2,71,74.11,120664,0
+ESTA.US,D,20210426,000000,74.2,74.51,71.46,74.5,122730,0
+ESTA.US,D,20210427,000000,74.68,82.14,74.51,75.85,117094,0
+ESTA.US,D,20210428,000000,75.31,76.1091,71.22,72.11,113581,0
+ESTA.US,D,20210429,000000,72.42,74.48,70.205,73.61,61227,0
+ESTA.US,D,20210430,000000,73,75.0399,71.7,72.64,48517,0
+ESTA.US,D,20210503,000000,73.16,73.715,68.26,69.37,74311,0
+ESTA.US,D,20210504,000000,69.22,70.46,65.13,69.43,180581,0
+ESTA.US,D,20210505,000000,71.99,72.06,66.625,71.23,82779,0
+ESTA.US,D,20210506,000000,70.36,71.79,67.24,69.01,112903,0
+ESTA.US,D,20210507,000000,68,73.76,67.01,71.59,102377,0
+ESTA.US,D,20210510,000000,72.16,73.0847,68.03,68.2,57343,0
+ESTA.US,D,20210511,000000,67,70.07,65.01,68.39,75323,0
+ESTA.US,D,20210512,000000,67.62,67.62,65.285,65.47,66421,0
+ESTA.US,D,20210513,000000,66.25,68.59,63.55,66,61818,0
+ESTA.US,D,20210514,000000,66,70.48,66,69.54,60152,0
+ESTA.US,D,20210517,000000,69.02,72.13,66.13,69.02,58904,0
+ESTA.US,D,20210518,000000,69.93,74.8,69.39,72.2,129383,0
+ESTA.US,D,20210519,000000,70.8,74.735,68.432,74.24,95709,0
+ESTA.US,D,20210520,000000,74.68,75,72.85,74.41,127818,0
+ESTA.US,D,20210521,000000,74.68,76.1395,73.78,74.98,85844,0
+ESTA.US,D,20210524,000000,75.78,78.25,74.98,77.11,70389,0
+ESTA.US,D,20210525,000000,77,84.49,77,78.11,191383,0
+ESTA.US,D,20210526,000000,77.87,78.255,74.43,76.77,83493,0
+ESTA.US,D,20210527,000000,77.06,80.73,76.8,79.49,274729,0
+ESTA.US,D,20210528,000000,80,80.6492,79,79.8,67559,0
+ESTA.US,D,20210601,000000,81.28,81.4005,77,79.41,113135,0
+ESTA.US,D,20210602,000000,80.78,80.78,73.04,76,115011,0
+ESTA.US,D,20210603,000000,75.4,76.97,74.03,74.69,72527,0
+ESTA.US,D,20210604,000000,75.63,78,73.34,75.63,56432,0
+ESTA.US,D,20210607,000000,75.82,77.77,74.56,76,75598,0
+ESTA.US,D,20210608,000000,76.8,79.55,75.53,79.02,86648,0
+ESTA.US,D,20210609,000000,79.42,80,77.13,77.6,161728,0
+ESTA.US,D,20210610,000000,78,79.91,77.11,79.07,65914,0
+ESTA.US,D,20210611,000000,79.3,80.31,78.52,79.17,80981,0
+ESTA.US,D,20210614,000000,79.46,80,78.1906,79.22,51279,0
+ESTA.US,D,20210615,000000,79.19,80,78.06,79.27,70688,0
+ESTA.US,D,20210616,000000,79.5,82.865,79.28,81.4,204247,0
+ESTA.US,D,20210617,000000,81.69,83.64,76.7,81.6,158777,0
+ESTA.US,D,20210618,000000,81,81.71,77.14,78.18,117686,0
+ESTA.US,D,20210621,000000,78,80.5235,76.7501,79.97,86296,0
+ESTA.US,D,20210622,000000,79.92,81.42,78.055,78.64,107580,0
+ESTA.US,D,20210623,000000,78.23,83,78.23,81.91,141065,0
+ESTA.US,D,20210624,000000,82.53,84.7,80.28,84.5,144791,0
+ESTA.US,D,20210625,000000,84.74,85.44,83.29,84.9,378999,0
+ESTA.US,D,20210628,000000,85,85.45,83.76,84.64,135022,0
+ESTA.US,D,20210629,000000,85.02,86.96,83.875,86.64,89534,0
+ESTA.US,D,20210630,000000,86.31,88.26,85.585,87.34,42037,0
+ESTA.US,D,20210701,000000,87.47,88.21,86.2401,88.21,49913,0
+ESTA.US,D,20210702,000000,88.66,88.66,84.375,85.86,73008,0
+ESTA.US,D,20210706,000000,85.9,85.9,80.2701,83.01,96479,0
+ESTA.US,D,20210707,000000,82.94,83.72,80.8401,82.14,67088,0
+ESTA.US,D,20210708,000000,80.27,82.78,78.8226,82.66,39771,0
+ESTA.US,D,20210709,000000,83.35,84.27,82.04,83.23,29781,0
+ESTA.US,D,20210712,000000,82.49,83.8,79.67,79.94,65924,0
+ESTA.US,D,20210713,000000,79.85,82.55,79.07,79.67,50556,0
+ESTA.US,D,20210714,000000,80.12,81.595,73.77,74.3,194499,0
+ESTA.US,D,20210715,000000,78.99,80.6899,75.5,76.27,176568,0
+ESTA.US,D,20210716,000000,77.64,80.2,72.6001,74.8,133291,0
+ESTA.US,D,20210719,000000,73.5,75.32,71.5,72.92,142203,0
+ESTA.US,D,20210720,000000,73.43,77.9085,72.15,73,129236,0
+ESTA.US,D,20210721,000000,73.33,76.4399,73.33,76.04,123263,0
+ESTA.US,D,20210722,000000,75.73,77.45,73.64,75.6,86672,0
+ESTA.US,D,20210723,000000,75.83,77.79,73.86,76.24,134684,0
+ESTA.US,D,20210726,000000,76.69,78,75.75,75.88,63183,0
+ESTA.US,D,20210727,000000,75.03,75.56,70.88,72.38,114816,0
+ESTA.US,D,20210728,000000,72.39,77.97,72.39,74.8,119708,0
+ESTA.US,D,20210729,000000,74.74,78.41,73.67,77.03,114019,0
+ESTA.US,D,20210730,000000,76.17,80.21,74.05,79.29,100792,0
+ESTA.US,D,20210802,000000,72.14,79.77,72,72.91,209015,0
+ESTA.US,D,20210803,000000,72.74,72.74,69.51,72,141858,0
+ESTA.US,D,20210804,000000,71.05,73.585,70.96,71.08,95077,0
+ESTA.US,D,20210805,000000,71.94,72.21,70,70.01,81520,0
+ESTA.US,D,20210806,000000,69.99,72.5,68.3,71.48,120765,0
+ESTA.US,D,20210809,000000,71.48,74.45,70.8,72.61,34153,0
+ESTA.US,D,20210810,000000,72.34,72.47,66.58,67.5,113334,0
+ESTA.US,D,20210811,000000,67.99,70.535,67.02,68.61,85996,0
+ESTA.US,D,20210812,000000,68.61,71.9899,68.1656,70.74,85817,0
+ESTA.US,D,20210813,000000,70.51,73.37,67.52,68.15,51191,0
+ESTA.US,D,20210816,000000,68,69.38,66.13,68.78,87079,0
+ESTA.US,D,20210817,000000,68.33,69.99,66.14,68.45,134596,0
+ESTA.US,D,20210818,000000,67.89,69.84,66.95,68.63,47595,0
+ESTA.US,D,20210819,000000,67.45,70.7,67.45,69.7,44425,0
+ESTA.US,D,20210820,000000,69,70.8928,66.18,67.01,146014,0
+ESTA.US,D,20210823,000000,68.87,75.95,68.87,75.05,230112,0
+ESTA.US,D,20210824,000000,74.47,75.8343,72.85,73.37,110963,0
+ESTA.US,D,20210825,000000,73.44,75.39,72.515,72.98,66523,0
+ESTA.US,D,20210826,000000,73.15,74.99,71.3,71.89,57008,0
+ESTA.US,D,20210827,000000,72.32,73.67,70.52,72.47,88810,0
+ESTA.US,D,20210830,000000,72.2,72.56,71.07,71.82,56626,0
+ESTA.US,D,20210831,000000,72.2,75.57,71.73,75,119366,0
+ESTA.US,D,20210901,000000,74.99,75.07,73.61,75,102916,0
+ESTA.US,D,20210902,000000,75,76.645,74.63,75.72,92429,0
+ESTA.US,D,20210903,000000,75.5,76.74,74.44,74.68,32776,0
+ESTA.US,D,20210907,000000,74.16,79.7999,73.635,75.43,108944,0
+ESTA.US,D,20210908,000000,75.6,75.6,72,74.9,54373,0
+ESTA.US,D,20210909,000000,74.25,78,74.25,76.24,91442,0
+ESTA.US,D,20210910,000000,76,76,72.0001,72.9,129544,0
+ESTA.US,D,20210913,000000,73.37,73.67,70.1,71.11,129670,0
+ESTA.US,D,20210914,000000,71.14,73.19,70.45,70.7,36279,0
+ESTA.US,D,20210915,000000,70.54,71.8,70.1,71.54,44169,0
+ESTA.US,D,20210916,000000,71.09,72.045,70.78,71.4,23993,0
+ESTA.US,D,20210917,000000,71.41,74.48,70.06,72.7,42972,0
+ESTA.US,D,20210920,000000,71,74.26,70.02,70.53,93034,0
+ESTA.US,D,20210921,000000,71.24,72.7,70.59,70.87,31496,0
+ESTA.US,D,20210922,000000,71.5,73.9065,69.8907,71.63,63240,0
+ESTA.US,D,20210923,000000,71.67,72.29,69.75,71.53,106752,0
+ESTA.US,D,20210924,000000,71.17,71.88,68.63,68.96,60322,0
+ESTA.US,D,20210927,000000,68.85,70.735,67.82,69.12,48771,0
+ESTA.US,D,20210928,000000,68.68,68.68,65.38,65.48,82929,0
+ESTA.US,D,20210929,000000,66.08,70.37,66,68.01,85637,0
+ESTA.US,D,20210930,000000,68.39,73.09,67.45,71.58,142892,0
+ESTA.US,D,20211001,000000,71.58,72.9,66.83,71.97,123434,0
+ESTA.US,D,20211004,000000,71.87,71.87,66.4,69.31,118219,0
+ESTA.US,D,20211005,000000,69.24,72.28,67.89,71.92,63256,0
+ESTA.US,D,20211006,000000,71.02,71.805,68.26,71.2,84062,0
+ESTA.US,D,20211007,000000,71.62,74.06,70.91,74.06,64098,0
+ESTA.US,D,20211008,000000,74.11,74.11,70.72,72.35,35149,0
+ESTA.US,D,20211011,000000,71.9,73.38,69.47,70.36,43449,0
+ESTA.US,D,20211012,000000,70.77,74.27,70.0177,74.15,81115,0
+ESTA.US,D,20211013,000000,74.5,78.5099,73.51,78.39,113956,0
+ESTA.US,D,20211014,000000,78.75,79.27,75.33,77.64,121594,0
+ESTA.US,D,20211015,000000,78.26,79.544,76.3301,77,53168,0
+ESTA.US,D,20211018,000000,77,77.96,76.1,77.09,37820,0
+ESTA.US,D,20211019,000000,77.45,78.66,76.08,77.41,66204,0
+ESTA.US,D,20211020,000000,77.27,78.51,76.6301,77.65,42273,0
+ESTA.US,D,20211021,000000,78.35,79.5,75.88,76.6,46561,0
+ESTA.US,D,20211022,000000,76.11,77,75.04,77,37316,0
+ESTA.US,D,20211025,000000,77.12,78.84,76.37,78.67,41625,0
+ESTA.US,D,20211026,000000,78.67,80.9399,77.34,78.42,117058,0
+ESTA.US,D,20211027,000000,78.7,79.5522,75.15,76.3,35702,0
+ESTA.US,D,20211028,000000,76.2001,80.21,76.2001,79.47,43047,0
+ESTA.US,D,20211029,000000,79.09,81.88,78.18,81.54,40680,0
+ESTA.US,D,20211101,000000,81.67,83,80.89,81.38,58256,0
+ESTA.US,D,20211102,000000,85.47,85.47,79.7,79.93,80451,0
+ESTA.US,D,20211103,000000,80.23,80.76,77.9508,80.5,34413,0
+ESTA.US,D,20211104,000000,80.63,80.8,77.04,79.15,78793,0
+ESTA.US,D,20211105,000000,79.62,81.6,78.6,80.09,63338,0
+ESTA.US,D,20211108,000000,80.94,80.94,77.44,78,78376,0
+ESTA.US,D,20211109,000000,76.14,77.3333,69.03,72.11,209498,0
+ESTA.US,D,20211110,000000,72.85,75.42,69,69.7,109308,0
+ESTA.US,D,20211111,000000,70.7,71.01,66.6,69.32,144522,0
+ESTA.US,D,20211112,000000,70.19,70.19,66.32,66.83,131335,0
+ESTA.US,D,20211115,000000,67.78,69.3799,66,67.89,177655,0
+ESTA.US,D,20211116,000000,67.56,69.53,67.56,69.08,76355,0
+ESTA.US,D,20211117,000000,69.21,71,68.71,70.86,119133,0
+ESTA.US,D,20211118,000000,72,72,61.4402,64.05,359397,0
+ESTA.US,D,20211119,000000,63.63,64.55,59.4,64.51,393947,0
+ESTA.US,D,20211122,000000,64.33,64.45,62.8001,63.47,145845,0
+ESTA.US,D,20211123,000000,63.22,65.44,61.9968,64.72,128902,0
+ESTA.US,D,20211124,000000,66.66,67.86,64.95,66.76,154236,0
+ESTA.US,D,20211126,000000,67,67.49,65.81,66.41,78756,0
+ESTA.US,D,20211129,000000,66.75,66.75,63.0523,64.94,112626,0
+ESTA.US,D,20211130,000000,64.06,65.155,62.6,64.54,284510,0
+ESTA.US,D,20211201,000000,65.94,67.54,62.24,62.37,131879,0
+ESTA.US,D,20211202,000000,63,64.99,62.38,64.5,66453,0
+ESTA.US,D,20211203,000000,65.34,65.34,60.45,63.24,109341,0
+ESTA.US,D,20211206,000000,62.53,64.99,61,64.05,93213,0
+ESTA.US,D,20211207,000000,64.74,68.71,64.74,68.2,119322,0
+ESTA.US,D,20211208,000000,67.89,69.86,66.77,69.05,70629,0
+ESTA.US,D,20211209,000000,68.78,68.78,65.81,66.12,69540,0
+ESTA.US,D,20211210,000000,65.96,66.17,64.2601,65.65,36808,0
+ESTA.US,D,20211213,000000,63,64.91,62.51,62.76,82958,0
+ESTA.US,D,20211214,000000,62.02,62.71,59.1,60.39,151384,0
+ESTA.US,D,20211215,000000,60.37,61.63,58.8517,61.18,100220,0
+ESTA.US,D,20211216,000000,61.83,61.83,57.52,59.19,69302,0
+ESTA.US,D,20211217,000000,58.64,63.68,57.812,62.03,114637,0
+ESTA.US,D,20211220,000000,60.75,61.85,59.1,60.27,96089,0
+ESTA.US,D,20211221,000000,60.99,62.95,59.66,62.52,88801,0
+ESTA.US,D,20211222,000000,62.93,64.56,62.09,63.5,67325,0
+ESTA.US,D,20211223,000000,63.37,64.9,61.535,63.5,49334,0
+ESTA.US,D,20211227,000000,63.5,64.22,62.2,63.37,52951,0
+ESTA.US,D,20211228,000000,63.41,63.56,61.31,63.13,31386,0
+ESTA.US,D,20211229,000000,63.11,63.9,61.16,62.55,87286,0
+ESTA.US,D,20211230,000000,62.69,65.24,62.6,64.88,53875,0
+ESTA.US,D,20211231,000000,64.68,68.04,64.68,67.59,85522,0
+ESTA.US,D,20220103,000000,67.87,69.97,66.58,68.3,105388,0
+ESTA.US,D,20220104,000000,68.28,68.78,65.48,68.14,82944,0
+ESTA.US,D,20220105,000000,68.06,68.52,63.13,63.31,115928,0
+ESTA.US,D,20220106,000000,63.61,65.17,61.26,63.92,54157,0
+ESTA.US,D,20220107,000000,64.545,64.6,60.73,61.57,141384,0
+ESTA.US,D,20220110,000000,60.39,62.3,56.4,61.65,200949,0
+ESTA.US,D,20220111,000000,61.28,65.62,61.28,65.2,180460,0
+ESTA.US,D,20220112,000000,65.77,65.77,63.45,64.93,65957,0
+ESTA.US,D,20220113,000000,64.6,65.4,60.2,60.65,100298,0
+ESTA.US,D,20220114,000000,59.9,61.4,58.33,60.46,133776,0
+ESTA.US,D,20220118,000000,59.66,59.99,57.02,57.81,117171,0
+ESTA.US,D,20220119,000000,57.99,61.6599,56.54,58.1,97341,0
+ESTA.US,D,20220120,000000,58.42,60.33,56.29,56.56,86275,0
+ESTA.US,D,20220121,000000,55.65,56.5,54.2,54.48,163709,0
+ESTA.US,D,20220124,000000,53.48,54.7,49.79,54.32,185232,0
+ESTA.US,D,20220125,000000,53.39,53.46,50.17,52.89,145358,0
+ESTA.US,D,20220126,000000,53.71,54.5,50.3,50.77,130972,0
+ESTA.US,D,20220127,000000,51.27,52.5599,47.85,48.73,331014,0
+ESTA.US,D,20220128,000000,49,49.87,46.93,49.87,371568,0
+ESTA.US,D,20220131,000000,49.79,53.13,48.9,52.34,249928,0
+ESTA.US,D,20220201,000000,52.85,54.4499,50.515,54.4,154083,0
+ESTA.US,D,20220202,000000,54.46,54.99,52.645,54.12,119748,0
+ESTA.US,D,20220203,000000,52.81,53.89,51.51,51.64,159254,0
+ESTA.US,D,20220204,000000,52.02,53.24,51.13,51.72,188837,0
+ESTA.US,D,20220207,000000,51.69,54,51.49,51.7,159710,0
+ESTA.US,D,20220208,000000,51.48,54.41,50.84,54.06,109464,0
+ESTA.US,D,20220209,000000,55.18,55.75,54.26,55.36,75430,0
+ESTA.US,D,20220210,000000,53.8,56.095,52.9,53.48,96262,0
+ESTA.US,D,20220211,000000,53.45,55.09,51.65,52.16,94289,0
+ESTA.US,D,20220214,000000,52.41,53.69,51.5938,52.39,101324,0
+ESTA.US,D,20220215,000000,53.02,55.63,52.78,54.68,105169,0
+ESTA.US,D,20220216,000000,54.35,56,53.65,55.46,89227,0
+ESTA.US,D,20220217,000000,55.04,55.04,52.39,52.56,97792,0
+ESTA.US,D,20220218,000000,52.73,53.53,50.64,51.54,88239,0
+ESTA.US,D,20220222,000000,50.83,53.01,50.15,52.11,76416,0
+ESTA.US,D,20220223,000000,52.92,53.71,51.55,51.61,103198,0
+ESTA.US,D,20220224,000000,50,56.1799,50,55.75,186375,0
+ESTA.US,D,20220225,000000,56,58.76,54.51,58.76,117812,0
+ESTA.US,D,20220228,000000,57.78,60.62,57.21,60.43,268670,0
+ESTA.US,D,20220301,000000,60.01,63.82,59.81,62.41,158831,0
+ESTA.US,D,20220302,000000,62.25,63.05,58.97,62.43,258770,0
+ESTA.US,D,20220303,000000,62.45,63.99,61,62.24,79087,0
+ESTA.US,D,20220304,000000,60.77,62.15,60,61.39,97444,0
+ESTA.US,D,20220307,000000,61.15,61.45,59.47,60.51,90370,0
+ESTA.US,D,20220308,000000,60.73,60.98,57.81,58.45,249366,0
+ESTA.US,D,20220309,000000,59.96,63.03,59.96,62.11,125911,0
+ESTA.US,D,20220310,000000,60.82,61.73,59.0101,59.18,213370,0
+ESTA.US,D,20220311,000000,60.03,60.03,55.86,56.25,140947,0
+ESTA.US,D,20220314,000000,56.08,56.655,51.37,52.34,196166,0
+ESTA.US,D,20220315,000000,52.95,56.37,52.27,55.75,172178,0
+ESTA.US,D,20220316,000000,56.88,57.99,55.81,56.68,236144,0
+ESTA.US,D,20220317,000000,56.56,59.98,56.56,59.98,208269,0
+ESTA.US,D,20220318,000000,59.88,64.09,59.88,63.97,176183,0
+ESTA.US,D,20220321,000000,63.23,63.65,60.55,62.16,128466,0
+ESTA.US,D,20220322,000000,62.06,65.57,62.06,65.26,144561,0
+ESTA.US,D,20220323,000000,64.85,67.94,63.97,64.08,181293,0
+ESTA.US,D,20220324,000000,64.15,65.52,62.18,65.23,133328,0
+ESTA.US,D,20220325,000000,65.23,66.27,63.02,64.24,176300,0
+ESTA.US,D,20220328,000000,63.83,67.27,63.16,66.93,220085,0
+ESTA.US,D,20220329,000000,67.66,71.61,67.38,69.9,198701,0
+ESTA.US,D,20220330,000000,69.9,70.99,68.37,68.44,97882,0
+ESTA.US,D,20220331,000000,68.84,69.22,67.19,67.39,141881,0
+ESTA.US,D,20220401,000000,67.12,68.53,66.44,67.93,216093,0
+ESTA.US,D,20220404,000000,67.26,68.56,67.25,67.79,149681,0
+ESTA.US,D,20220405,000000,67.74,67.81,65.83,66.24,142255,0
+ESTA.US,D,20220406,000000,65.05,66.72,63.575,66.11,190349,0
+ESTA.US,D,20220407,000000,65.53,67.1,65.0164,66.28,156159,0
+ESTA.US,D,20220408,000000,65.71,65.71,63.01,63.53,209311,0
+ESTA.US,D,20220411,000000,62.45,64.8,61.32,64.04,181104,0
+ESTA.US,D,20220412,000000,65,66.895,62.03,66.37,133369,0
+ESTA.US,D,20220413,000000,66.73,70.61,66.73,69.95,174385,0
+ESTA.US,D,20220414,000000,70.12,71.95,68.86,71.87,108079,0
+ESTA.US,D,20220418,000000,72.5,74.9,70.78,74.59,332288,0
+ESTA.US,D,20220419,000000,73.85,80.6399,73.85,80.42,413778,0
+ESTA.US,D,20220420,000000,80.12,81.24,79.0701,80,239767,0
+ESTA.US,D,20220421,000000,81,81.07,77.44,79.27,222521,0
+ESTA.US,D,20220422,000000,80.4,93.8,80.1,81.89,833237,0
+ESTA.US,D,20220425,000000,81.44,87.63,80.2,84.52,250326,0
+ESTA.US,D,20220426,000000,84.02,84.5899,78.695,79.06,192076,0
+ESTA.US,D,20220427,000000,79.06,81.31,75.19,76.43,192630,0
+ESTA.US,D,20220428,000000,77.38,77.38,70.84,74.37,335343,0
+ESTA.US,D,20220429,000000,73.83,76.179,69.86,70.76,204811,0
+ESTA.US,D,20220502,000000,71.02,74.87,69.89,74.18,203472,0
+ESTA.US,D,20220503,000000,73.63,75.46,71.12,72.72,191341,0
+ESTA.US,D,20220504,000000,73.09,73.72,68.69,73.1,163988,0
+ESTA.US,D,20220505,000000,72.01,72.34,68.3401,68.71,156920,0
+ESTA.US,D,20220506,000000,68.43,69.78,60.73,61.78,345540,0
+ESTA.US,D,20220509,000000,60.48,60.54,49.99,50.15,720771,0
+ESTA.US,D,20220510,000000,52.07,56.65,51.44,55.27,522310,0
+ESTA.US,D,20220511,000000,55,56.35,50.72,51.23,419782,0
+ESTA.US,D,20220512,000000,51.49,53.48,49.63,52.37,226297,0
+ESTA.US,D,20220513,000000,52.96,55.95,52.96,55.54,282496,0
+ESTA.US,D,20220516,000000,55.01,58.03,54.42,57.6,268449,0
+ESTA.US,D,20220517,000000,59,62.99,58.5,60.95,230358,0
+ESTA.US,D,20220518,000000,59.33,59.67,57.02,57.38,226210,0
+ESTA.US,D,20220519,000000,56.72,58.33,56.08,56.26,196343,0
+ESTA.US,D,20220520,000000,57.81,58.1321,55.56,58,169895,0
+ESTA.US,D,20220523,000000,57.14,61.2925,56.71,60.41,166911,0
+ESTA.US,D,20220524,000000,59.25,59.25,54.99,56.87,254963,0
+ESTA.US,D,20220525,000000,56.1,59.29,54.87,59.06,119739,0
+ESTA.US,D,20220526,000000,59.51,60.365,55.5771,59.64,129549,0
+ESTA.US,D,20220527,000000,60.08,63.36,59.29,62.85,181499,0
+ESTA.US,D,20220531,000000,62.64,63.62,59.77,61.7,169220,0
+ESTA.US,D,20220601,000000,61.95,63.77,59.28,60.42,116305,0
+ESTA.US,D,20220602,000000,59.425,63.04,56.14,62.23,130828,0
+ESTA.US,D,20220603,000000,61.46,63.23,60.21,62.5,84647,0
+ESTA.US,D,20220606,000000,63.31,64.86,61.1,63.92,145421,0
+ESTA.US,D,20220607,000000,63.47,65.64,63.47,64.42,124316,0
+ESTA.US,D,20220608,000000,64.1,64.2,62.39,63.21,89767,0
+ESTA.US,D,20220609,000000,62.48,62.48,60.16,60.33,147230,0
+ESTA.US,D,20220610,000000,58.75,60.45,56.17,58.49,124385,0
+ESTA.US,D,20220613,000000,56.21,56.51,54,54.66,93151,0
+ESTA.US,D,20220614,000000,54.9,55.13,53.4611,54.77,115771,0
+ESTA.US,D,20220615,000000,55.49,57.5,55,56.16,122625,0
+ESTA.US,D,20220616,000000,55,56.1331,50.85,52.64,138570,0
+ESTA.US,D,20220617,000000,52.99,55.58,52.535,53.29,196988,0
+ESTA.US,D,20220621,000000,54.77,54.77,53.2,53.55,101704,0
+ESTA.US,D,20220622,000000,52.58,56.93,52.58,55.82,95613,0
+ESTA.US,D,20220623,000000,55.28,58.75,55.28,58.44,60147,0
+ESTA.US,D,20220624,000000,58.9,59.8187,57.97,58.29,86859,0
+ESTA.US,D,20220627,000000,58.55,59.98,57.4,58.35,60275,0
+ESTA.US,D,20220628,000000,58.35,59.3998,55.99,56.5,81071,0
+ESTA.US,D,20220629,000000,56.36,56.99,55.31,56.43,41617,0
+ESTA.US,D,20220630,000000,55.43,55.5,53.385,54.38,197767,0
+ESTA.US,D,20220701,000000,54.39,57.7964,54.11,54.97,117697,0
+ESTA.US,D,20220705,000000,54.12,55.5,53.47,54.86,108841,0
+ESTA.US,D,20220706,000000,54.99,55,52.9,53.82,192358,0
+ESTA.US,D,20220707,000000,54.5,57.4,54.5,55.89,189450,0
+ESTA.US,D,20220708,000000,55.48,56.84,54.03,55.64,74719,0
+ESTA.US,D,20220711,000000,56.03,56.03,50.07,51.03,263249,0
+ESTA.US,D,20220712,000000,50.23,54.15,50.23,53.92,125843,0
+ESTA.US,D,20220713,000000,52.55,55.2223,52.55,53.95,69069,0
+ESTA.US,D,20220714,000000,53.09,54.83,52.18,54.38,72324,0
+ESTA.US,D,20220715,000000,55.42,57.36,54.26,55.97,100309,0
+ESTA.US,D,20220718,000000,56.75,57.05,54.611,54.79,68644,0
+ESTA.US,D,20220719,000000,55.81,56.4,52.42,55.75,282806,0
+ESTA.US,D,20220720,000000,55.88,58.48,55.25,56.81,63539,0
+ESTA.US,D,20220721,000000,56.58,58.45,55.6,58.07,188996,0
+ESTA.US,D,20220722,000000,58.26,58.26,55.42,56.2,63359,0
+ESTA.US,D,20220725,000000,56.2,57.55,55.68,56.05,84501,0
+ESTA.US,D,20220726,000000,55.89,56.27,55.11,55.94,81864,0
+ESTA.US,D,20220727,000000,56.65,58.3,55.8,57.98,102267,0
+ESTA.US,D,20220728,000000,57.83,58.99,56.6251,58.31,75139,0
+ESTA.US,D,20220729,000000,57.93,59.57,56.745,59.29,109672,0
+ESTA.US,D,20220801,000000,59.15,60,57.04,59.22,200752,0
+ESTA.US,D,20220802,000000,59.15,60.01,57.72,59.13,249769,0
+ESTA.US,D,20220803,000000,59.45,61.94,58.14,61.32,154002,0
+ESTA.US,D,20220804,000000,62,62.62,61.205,61.45,69985,0
+ESTA.US,D,20220805,000000,60.87,64.57,58.132,64.56,221384,0
+ESTA.US,D,20220808,000000,65.62,66.79,64.04,66.79,262991,0
+ESTA.US,D,20220809,000000,68.96,68.96,59.85,62.63,473723,0
+ESTA.US,D,20220810,000000,64.13,65.78,63.17,64.88,151177,0
+ESTA.US,D,20220811,000000,64.58,66.07,63.66,64.13,135827,0
+ESTA.US,D,20220812,000000,64.25,65.51,63.07,65.4,110221,0
+ESTA.US,D,20220815,000000,65.13,67.915,65.13,67.84,186499,0
+ESTA.US,D,20220816,000000,67.45,68.5,66.2101,67.3,178282,0
+ESTA.US,D,20220817,000000,66.65,66.98,64.27,65.15,125363,0
+ESTA.US,D,20220818,000000,64.63,66.8,64.18,66.51,105334,0
+ESTA.US,D,20220819,000000,65.5,66.97,64.56,66.82,104759,0
+ESTA.US,D,20220822,000000,66.12,66.66,61.4,62.14,172551,0
+ESTA.US,D,20220823,000000,61.93,64.27,61.93,62.52,116006,0
+ESTA.US,D,20220824,000000,65.62,66.57,63.3,65.04,148323,0
+ESTA.US,D,20220825,000000,66.04,67.66,65.15,67.46,91480,0
+ESTA.US,D,20220826,000000,67.49,68.24,64.59,65.32,148935,0
+ESTA.US,D,20220829,000000,64.8,65.33,63.45,63.55,91518,0
+ESTA.US,D,20220830,000000,63.66,65.555,61.69,61.7,99573,0
+ESTA.US,D,20220831,000000,62.33,62.99,61.5,62.18,92622,0
+ESTA.US,D,20220901,000000,61.67,62.435,59.23,60.35,86808,0
+ESTA.US,D,20220902,000000,61.04,62.68,59.62,61.46,105515,0
+ESTA.US,D,20220906,000000,61.94,63.55,60.52,60.75,77016,0
+ESTA.US,D,20220907,000000,60.77,64.76,60.77,64.28,139063,0
+ESTA.US,D,20220908,000000,63.87,65.91,62.2,64.39,223664,0
+ESTA.US,D,20220909,000000,65.1,66.43,64.85,65.49,80277,0
+ESTA.US,D,20220912,000000,66.39,67,65.185,66.99,84957,0
+ESTA.US,D,20220913,000000,64.89,65.87,63.735,64.41,141787,0
+ESTA.US,D,20220914,000000,64.54,65.14,63.125,63.85,145655,0
+ESTA.US,D,20220915,000000,63.5,65,61.95,62.05,165327,0
+ESTA.US,D,20220916,000000,60.93,61.99,55.935,58.78,202857,0
+ESTA.US,D,20220919,000000,58.1,58.55,56.045,58.47,140468,0
+ESTA.US,D,20220920,000000,57.81,58.92,57,58.79,93007,0
+ESTA.US,D,20220921,000000,58.7,61.48,58.14,58.14,133449,0
+ESTA.US,D,20220922,000000,57.62,57.62,54.82,55.47,132575,0
+ESTA.US,D,20220923,000000,54.85,54.85,51.98,52.26,147374,0
+ESTA.US,D,20220926,000000,52.08,53.12,50.36,50.45,157690,0
+ESTA.US,D,20220927,000000,51.56,54.99,49.72,50.84,120610,0
+ESTA.US,D,20220928,000000,51.27,53.92,50.63,53.34,153061,0
+ESTA.US,D,20220929,000000,52.86,54.7,50.45,52.9,82038,0
+ESTA.US,D,20220930,000000,53.09,55.32,52.9,54.61,145152,0
+ESTA.US,D,20221003,000000,55.28,57.25,54.46,56.39,67478,0
+ESTA.US,D,20221004,000000,58,59.35,57.3609,57.56,121512,0
+ESTA.US,D,20221005,000000,56.93,59.2,56.23,58.42,108588,0
+ESTA.US,D,20221006,000000,58.63,60.42,55.385,57.31,152970,0
+ESTA.US,D,20221007,000000,57.46,58.03,55.33,55.33,132681,0
+ESTA.US,D,20221010,000000,55.91,55.91,54.19,54.41,95329,0
+ESTA.US,D,20221011,000000,54.28,56.55,52.35,56.28,157712,0
+ESTA.US,D,20221012,000000,56.5,57.95,55,55.96,88599,0
+ESTA.US,D,20221013,000000,56.47,59.91,53.96,57.48,206990,0
+ESTA.US,D,20221014,000000,58.89,58.89,55.17,55.77,194803,0
+ESTA.US,D,20221017,000000,56.58,58.59,54.73,57.21,287804,0
+ESTA.US,D,20221018,000000,58.45,59.25,55.79,56.35,232526,0
+ESTA.US,D,20221019,000000,45,51.71,44.025,51.13,2439365,0
+ESTA.US,D,20221020,000000,51.13,52.0999,47.0701,51.1,661415,0
+ESTA.US,D,20221021,000000,51.06,53.37,49.5,51.94,253661,0
+ESTA.US,D,20221024,000000,52.45,53.03,51.27,53.03,150544,0
+ESTA.US,D,20221025,000000,53.25,55.57,52.93,55.47,198652,0
+ESTA.US,D,20221026,000000,55.9,58,54.67,55.75,244556,0
+ESTA.US,D,20221027,000000,56.34,57.98,54.66,55.86,134142,0
+ESTA.US,D,20221028,000000,56.1,57.8099,55.6114,56.62,194659,0
+ESTA.US,D,20221031,000000,56.09,57.38,55.59,56.39,248555,0
+ESTA.US,D,20221101,000000,57.36,58.79,55.9,56.87,242686,0
+ESTA.US,D,20221102,000000,56.79,59.01,55.925,56.45,183877,0
+ESTA.US,D,20221103,000000,55.62,56.59,54.08,54.25,362339,0
+ESTA.US,D,20221104,000000,54.85,55,53.14,54.09,496550,0
+ESTA.US,D,20221107,000000,54.65,55.485,52.86,53.15,318024,0
+ESTA.US,D,20221108,000000,52.39,54.72,49.93,49.95,422327,0
+ESTA.US,D,20221109,000000,49.42,52.17,48.69,51.17,236954,0
+ESTA.US,D,20221110,000000,53.51,55.815,53,55.37,219331,0
+ESTA.US,D,20221111,000000,55.77,60.2,55.36,60.08,285437,0
+ESTA.US,D,20221114,000000,59.4,65.4,58.126,64.19,255306,0
+ESTA.US,D,20221115,000000,65.3,65.3512,61.385,63.36,314721,0
+ESTA.US,D,20221116,000000,62.96,64.64,61.19,62.43,167641,0
+ESTA.US,D,20221117,000000,61.25,62.56,59.93,59.94,243990,0
+ESTA.US,D,20221118,000000,60.82,62.7,60.31,61.05,256694,0
+ESTA.US,D,20221121,000000,61.2,62.81,60.6,62.62,146030,0
+ESTA.US,D,20221122,000000,63.02,63.02,60.055,61.2,105584,0
+ESTA.US,D,20221123,000000,61.24,64.2499,61.24,63.73,92771,0
+ESTA.US,D,20221125,000000,63.69,63.94,62.65,63.03,45941,0
+ESTA.US,D,20221128,000000,62.3,63.17,60.54,60.8,135933,0
+ESTA.US,D,20221129,000000,60.51,60.91,59.27,60.27,85095,0
+ESTA.US,D,20221130,000000,60.68,63.84,60.28,63.76,117423,0
+ESTA.US,D,20221201,000000,63.55,67.57,63.55,67.57,192400,0
+ESTA.US,D,20221202,000000,66.35,71.28,66.35,71,206863,0
+ESTA.US,D,20221205,000000,70.24,70.99,67.6,68.77,397002,0
+ESTA.US,D,20221206,000000,68.57,69.2,67.04,67.68,131860,0
+ESTA.US,D,20221207,000000,67.61,69.315,67.61,68.75,123800,0
+ESTA.US,D,20221208,000000,69,70.23,67.7,68.55,130163,0
+ESTA.US,D,20221209,000000,68.11,69.78,67.5101,68.94,112156,0
+ESTA.US,D,20221212,000000,69.4,71.75,68.26,71.49,94109,0
+ESTA.US,D,20221213,000000,74,74.45,71.8,72.94,134580,0
+ESTA.US,D,20221214,000000,72.67,73.89,70.72,70.72,67203,0
+ESTA.US,D,20221215,000000,69.64,69.82,66.59,66.91,147987,0
+ESTA.US,D,20221216,000000,66.43,68.035,65.49,67.39,128092,0
+ESTA.US,D,20221219,000000,67.43,67.43,63.815,65.3,196232,0
+ESTA.US,D,20221220,000000,64.69,66.96,64.48,65.38,125691,0
+ESTA.US,D,20221221,000000,66.35,66.6,64.32,64.37,150422,0
+ESTA.US,D,20221222,000000,63.61,63.78,62.7105,63.22,91976,0
+ESTA.US,D,20221223,000000,62.83,63.08,61.83,62.98,78856,0
+ESTA.US,D,20221227,000000,62.6,63,60.12,60.12,96161,0
+ESTA.US,D,20221228,000000,59.89,60.83,58.41,60.45,158453,0
+ESTA.US,D,20221229,000000,60.59,64.89,60.59,64.88,72749,0
+ESTA.US,D,20221230,000000,64.23,65.81,62.6,65.65,121482,0
+ESTA.US,D,20230103,000000,65.69,66.5899,62.175,62.72,174356,0
+ESTA.US,D,20230104,000000,63.64,65.57,62.98,65.04,112751,0
+ESTA.US,D,20230105,000000,64.6,65.12,63.44,64.22,62791,0
+ESTA.US,D,20230106,000000,65.03,65.49,63.41,63.81,81830,0
+ESTA.US,D,20230109,000000,65.1,65.1,59.74,61.44,169004,0
+ESTA.US,D,20230110,000000,61.75,62.58,61.18,61.92,107393,0
+ESTA.US,D,20230111,000000,62.43,64.42,61.6063,64.37,63994,0
+ESTA.US,D,20230112,000000,64.22,69.6,63.5,69.15,202092,0
+ESTA.US,D,20230113,000000,68.82,70.37,68.225,69.29,118465,0
+ESTA.US,D,20230117,000000,68.77,69.89,68.2,69.89,193877,0
+ESTA.US,D,20230118,000000,70.16,70.35,66.86,69.58,103123,0
+ESTA.US,D,20230119,000000,68.8,69.2,65.31,65.69,124480,0
+ESTA.US,D,20230120,000000,66,68.82,65.11,68.74,97328,0
+ESTA.US,D,20230123,000000,68.99,69.49,68.025,68.21,85137,0
+ESTA.US,D,20230124,000000,68.86,68.86,67.36,67.37,58083,0
+ESTA.US,D,20230125,000000,66.34,68.47,65.15,68.44,132154,0
+ESTA.US,D,20230126,000000,68.84,69.05,66.55,67.39,68387,0
+ESTA.US,D,20230127,000000,67.39,68.5,66.02,66.02,81050,0
+ESTA.US,D,20230130,000000,65.31,67.91,65.31,67.22,69451,0
+ESTA.US,D,20230131,000000,67.61,68.23,66.5,68.04,92077,0
+ESTA.US,D,20230201,000000,67.86,69,67.24,68.52,158902,0
+ESTA.US,D,20230202,000000,69.21,73.01,69,71.03,241624,0
+ESTA.US,D,20230203,000000,70.2,71.65,68,70.85,89973,0
+ESTA.US,D,20230206,000000,70.2,73.98,68.41,69.48,93788,0
+ESTA.US,D,20230207,000000,69.36,69.78,66.63,68.87,114325,0
+ESTA.US,D,20230208,000000,68.19,68.56,66.33,66.97,110198,0
+ESTA.US,D,20230209,000000,67.54,69.725,67.35,67.54,139789,0
+ESTA.US,D,20230210,000000,67.27,68.45,66.76,68,109162,0
+ESTA.US,D,20230213,000000,68.05,68.65,67.61,68.42,103185,0
+ESTA.US,D,20230214,000000,68.41,72.24,68.395,72.06,137528,0
+ESTA.US,D,20230215,000000,71.38,72.93,70.39,72.67,59473,0
+ESTA.US,D,20230216,000000,71.49,71.97,69.31,69.37,93956,0
+ESTA.US,D,20230217,000000,69.33,71.0199,68.5,70.63,78267,0
+ESTA.US,D,20230221,000000,69.85,70.61,68.44,69.41,126071,0
+ESTA.US,D,20230222,000000,69.07,69.59,66.73,67.88,120055,0
+ESTA.US,D,20230223,000000,68.55,69.85,67.68,69.62,118270,0
+ESTA.US,D,20230224,000000,68.34,68.99,65.86,66.82,87637,0
+ESTA.US,D,20230227,000000,67.4,68.8,65.5,67.04,218179,0
+ESTA.US,D,20230228,000000,68.64,73.985,68.64,71.66,298301,0
+ESTA.US,D,20230301,000000,71.45,73.47,70.56,72.95,170859,0
+ESTA.US,D,20230302,000000,71.67,73.42,69.7,69.9,251366,0
+ESTA.US,D,20230303,000000,69.8,74.5,69,73.71,170541,0
+ESTA.US,D,20230306,000000,73.7,75.9,73.69,74.47,137182,0
+ESTA.US,D,20230307,000000,74.17,74.805,71.41,71.87,116543,0
+ESTA.US,D,20230308,000000,72.17,73.36,70.51,70.91,66868,0
+ESTA.US,D,20230309,000000,70.97,72.36,70.31,70.6,57051,0
+ESTA.US,D,20230310,000000,70,70,65.8,66.88,131658,0
+ESTA.US,D,20230313,000000,65.5,68.93,64.96,67.69,100686,0
+ESTA.US,D,20230314,000000,69.68,71.08,67.9,68.49,82845,0
+ESTA.US,D,20230315,000000,66.7,68.28,66.22,68.01,83983,0
+ESTA.US,D,20230316,000000,67.38,70.93,66.69,70.54,115829,0
+ESTA.US,D,20230317,000000,69.41,70.995,69.1,69.55,78953,0
+ESTA.US,D,20230320,000000,69.95,70.5,66.28,70,131447,0
+ESTA.US,D,20230321,000000,70.98,71.11,69.55,70.45,170217,0
+ESTA.US,D,20230322,000000,70.51,71.3,67.78,67.78,104509,0
+ESTA.US,D,20230323,000000,68.53,71.1704,68.53,69.25,90866,0
+ESTA.US,D,20230324,000000,68.76,71,68.51,70.95,122440,0
+ESTA.US,D,20230327,000000,71.57,71.665,69.81,69.82,70380,0
+ESTA.US,D,20230328,000000,69.95,70.75,68.15,68.67,106221,0
+ESTA.US,D,20230329,000000,69.33,69.42,66.6,67,163813,0
+ESTA.US,D,20230330,000000,67.53,70,67.17,67.82,180382,0
+ESTA.US,D,20230331,000000,68.47,68.85,67.29,67.74,180425,0
+ESTA.US,D,20230403,000000,68.12,72.39,67.14,71.84,247668,0
+ESTA.US,D,20230404,000000,72.34,72.5,68.73,69.29,107886,0
+ESTA.US,D,20230405,000000,69.11,70.35,68.9,70.06,58660,0
+ESTA.US,D,20230406,000000,70.24,71.32,69.03,71,75276,0
+ESTA.US,D,20230410,000000,70.61,71.24,69.641,70.52,54270,0
+ESTA.US,D,20230411,000000,71.32,74.71,71.32,74.25,124371,0
+ESTA.US,D,20230412,000000,74.8,79.88,74,74.81,285824,0
+ESTA.US,D,20230413,000000,74.67,76.6999,74.46,75.1,225261,0
+ESTA.US,D,20230414,000000,75.2,75.225,72.87,73.27,119864,0
+ESTA.US,D,20230417,000000,73.99,75.48,71.51,74.65,95680,0
+ESTA.US,D,20230418,000000,75.25,75.85,74.14,74.93,127745,0
+ESTA.US,D,20230419,000000,74.48,75.9,73.97,75.89,290312,0
+ESTA.US,D,20230420,000000,75.5,75.8584,72.08,74.92,412083,0
+ESTA.US,D,20230421,000000,75.94,77.55,73.77,74.91,524223,0
+ESTA.US,D,20230424,000000,74.81,75.24,72.94,73.36,126990,0
+ESTA.US,D,20230425,000000,74,74.58,71.35,72,788027,0
+ESTA.US,D,20230426,000000,71.74,72,69.02,70.8,275266,0
+ESTA.US,D,20230427,000000,70.69,70.69,67.9,68.44,355592,0
+ESTA.US,D,20230428,000000,68.18,70.92,67.745,69.69,270731,0
+ESTA.US,D,20230501,000000,69.79,71.98,69.71,71.28,118480,0
+ESTA.US,D,20230502,000000,70.85,70.85,66.6,67.56,200239,0
+ESTA.US,D,20230503,000000,67.72,69.25,67.09,67.16,134536,0
+ESTA.US,D,20230504,000000,66.88,67.43,65.65,66.9,122893,0
+ESTA.US,D,20230505,000000,67.66,69.0675,66.94,67.7,122122,0
+ESTA.US,D,20230508,000000,67.59,67.95,66.29,67.69,163686,0
+ESTA.US,D,20230509,000000,66.23,70.22,64,68.92,253118,0
+ESTA.US,D,20230510,000000,69.77,72.29,68.7815,71.47,174014,0
+ESTA.US,D,20230511,000000,71.12,71.25,69.85,70.12,107754,0
+ESTA.US,D,20230512,000000,70.34,71.04,66.08,66.63,180604,0
+ESTA.US,D,20230515,000000,66.65,68.93,66.65,68.91,82264,0
+ESTA.US,D,20230516,000000,68.31,69.33,67.68,68.12,76550,0
+ESTA.US,D,20230517,000000,68.17,69.36,67.51,69.05,79356,0
+ESTA.US,D,20230518,000000,69.13,70.09,68.555,69.35,65561,0
+ESTA.US,D,20230519,000000,69.44,69.95,67.93,68.62,59739,0
+ESTA.US,D,20230522,000000,68.63,69.675,66.89,68.21,90454,0
+ESTA.US,D,20230523,000000,68.35,70.06,67.57,68.67,287717,0
+ESTA.US,D,20230524,000000,68.02,68.27,65.59,66.69,143005,0
+ESTA.US,D,20230525,000000,66.83,67.04,63.44,64.89,104319,0
+ESTA.US,D,20230526,000000,64.89,65.63,64.4,64.85,60717,0
+ESTA.US,D,20230530,000000,65.38,65.38,63.645,64.32,70971,0
+ESTA.US,D,20230531,000000,64.01,65.18,62.445,64.52,237777,0
+ESTA.US,D,20230601,000000,64.71,65.03,63.78,64.45,66245,0
+ESTA.US,D,20230602,000000,65.15,66.44,64.5,66.44,72710,0
+ESTA.US,D,20230605,000000,66.4,67.5,65.69,66.93,63740,0
+ESTA.US,D,20230606,000000,66.79,67.42,66.26,66.72,70930,0
+ESTA.US,D,20230607,000000,66.5,66.82,65.03,66.39,132966,0
+ESTA.US,D,20230608,000000,66.39,68.01,65.17,67.95,78033,0
+ESTA.US,D,20230609,000000,67.63,69,66.01,68.57,144459,0
+ESTA.US,D,20230612,000000,68.88,71.2,68.0225,70.1,125502,0
+ESTA.US,D,20230613,000000,70.45,71.79,70.45,70.65,99601,0
+ESTA.US,D,20230614,000000,70.84,71.6134,67.84,68.06,94377,0
+ESTA.US,D,20230615,000000,67.95,68.86,66.4,67.84,101365,0
+ESTA.US,D,20230616,000000,68,68.32,64.225,65.24,170961,0
+ESTA.US,D,20230620,000000,64.82,67.11,64.18,66.76,145839,0
+ESTA.US,D,20230621,000000,66.55,66.55,63.65,65.18,157509,0
+ESTA.US,D,20230622,000000,65.3,66.945,64.36,66.49,93267,0
+ESTA.US,D,20230623,000000,65.68,66.1,64.43,64.7,113425,0
+ESTA.US,D,20230626,000000,64.61,65.81,63.7075,64.29,81913,0
+ESTA.US,D,20230627,000000,64.06,67.93,63.78,67.57,252386,0
+ESTA.US,D,20230628,000000,67.42,69.415,66.1275,68.48,131919,0
+ESTA.US,D,20230629,000000,69.09,70.39,68.3,69.68,119291,0
+ESTA.US,D,20230630,000000,70,71.14,67.85,68.61,188683,0
+ESTA.US,D,20230703,000000,68.55,68.8,66.26,67.06,71546,0
+ESTA.US,D,20230705,000000,67.16,67.225,65.68,66.12,140955,0
+ESTA.US,D,20230706,000000,65.55,65.66,63.87,63.92,114455,0
+ESTA.US,D,20230707,000000,63.85,64.75,63.18,63.64,95407,0
+ESTA.US,D,20230710,000000,63.33,67.92,62.735,67.28,232867,0
+ESTA.US,D,20230711,000000,67.78,68.86,66.78,66.94,91604,0
+ESTA.US,D,20230712,000000,67.99,68,66.875,67.79,60476,0
+ESTA.US,D,20230713,000000,67.9,70.105,67.19,69.93,102890,0
+ESTA.US,D,20230714,000000,70.08,70.59,68.9401,70.39,130436,0
+ESTA.US,D,20230717,000000,70.65,71.925,70.1925,71.19,103528,0
+ESTA.US,D,20230718,000000,71.15,71.87,70.08,70.54,106736,0
+ESTA.US,D,20230719,000000,70,71.29,69.7,69.95,74993,0
+ESTA.US,D,20230720,000000,69.93,70.875,68.5,68.83,93291,0
+ESTA.US,D,20230721,000000,69.67,70.75,69.3,70.39,105535,0
+ESTA.US,D,20230724,000000,70.52,71.43,69.79,70.12,79122,0
+ESTA.US,D,20230725,000000,70.02,71.23,69.38,69.38,49796,0
+ESTA.US,D,20230726,000000,69.07,69.75,67.95,68.56,91411,0
+ESTA.US,D,20230727,000000,69.26,71.22,68.84,70.31,109700,0
+ESTA.US,D,20230728,000000,70.86,72.98,70.2,72.77,96155,0
+ESTA.US,D,20230731,000000,72.8,73,71.19,72.01,83281,0
+ESTA.US,D,20230801,000000,71.39,71.59,70.33,70.33,73896,0
+ESTA.US,D,20230802,000000,69.78,69.78,67.26,67.29,126576,0
+ESTA.US,D,20230803,000000,66.89,68.44,66.89,67.22,146447,0
+ESTA.US,D,20230804,000000,67.39,68.35,67.25,67.59,75584,0
+ESTA.US,D,20230807,000000,67.48,68.44,63.26,63.34,361813,0
+ESTA.US,D,20230808,000000,63.97,65.302,61.01,61.28,287612,0
+ESTA.US,D,20230809,000000,62,62.16,57.3125,58.05,431719,0
+ESTA.US,D,20230810,000000,58.46,59.77,55.74,56.91,279678,0
+ESTA.US,D,20230811,000000,56.56,56.56,55.315,55.76,142814,0
+ESTA.US,D,20230814,000000,55.56,56.93,54.6,56.86,137334,0
+ESTA.US,D,20230815,000000,56.59,57.94,55.63,56.2,129183,0
+ESTA.US,D,20230816,000000,55.93,55.93,52.74,53.01,176069,0
+ESTA.US,D,20230817,000000,53.28,53.78,51.46,52.5,124291,0
+ESTA.US,D,20230818,000000,51.92,52.94,51.92,52.74,92167,0
+ESTA.US,D,20230821,000000,53.16,55.765,52.5613,55.06,179514,0
+ESTA.US,D,20230822,000000,55.15,55.9,53.885,55.47,140469,0
+ESTA.US,D,20230823,000000,55.51,55.92,54.48,54.78,110620,0
+ESTA.US,D,20230824,000000,54.78,55.49,54.1775,55.27,99091,0
+ESTA.US,D,20230825,000000,55.33,55.73,54.245,55.02,113396,0
+ESTA.US,D,20230828,000000,55.33,55.7559,54.23,54.93,74154,0
+ESTA.US,D,20230829,000000,55.09,57.97,55,57.51,83833,0
+ESTA.US,D,20230830,000000,57.75,59.55,57.51,58.09,99851,0
+ESTA.US,D,20230831,000000,59.1,60.48,58.54,60.37,162223,0
+ESTA.US,D,20230901,000000,60.73,61.4,59.5,59.5,144363,0
+ESTA.US,D,20230905,000000,59,59,57.215,57.35,120886,0
+ESTA.US,D,20230906,000000,57.25,58.11,56.64,57.46,81760,0
+ESTA.US,D,20230907,000000,56.81,57.6286,55.44,55.6,129650,0
+ESTA.US,D,20230908,000000,55.74,55.74,53.63,53.99,134229,0
+ESTA.US,D,20230911,000000,54.61,54.76,53.86,54.32,137031,0
+ESTA.US,D,20230912,000000,54.86,55,53.04,53.49,163395,0
+ESTA.US,D,20230913,000000,53.3,53.3,51.98,52.7,141221,0
+ESTA.US,D,20230914,000000,53.19,53.66,52.48,52.67,182908,0
+ESTA.US,D,20230915,000000,52.47,52.47,50.65,51.99,266607,0
+ESTA.US,D,20230918,000000,51.78,53.08,51.6349,52.06,127303,0
+ESTA.US,D,20230919,000000,51.9,51.9,50.58,50.62,85678,0
+ESTA.US,D,20230920,000000,50.7,50.94,49.21,49.22,108378,0
+ESTA.US,D,20230921,000000,48.53,48.89,47.445,48.22,140687,0
+ESTA.US,D,20230922,000000,48.34,48.88,47.48,48.67,175316,0
+ESTA.US,D,20230925,000000,48.67,48.93,47.69,47.85,77985,0
+ESTA.US,D,20230926,000000,47.82,48.47,47.02,48.26,129630,0
+ESTA.US,D,20230927,000000,48.63,50.13,48.63,49.75,141756,0
+ESTA.US,D,20230928,000000,49.81,50.69,49.09,50.32,135373,0
+ESTA.US,D,20230929,000000,50.8,51.06,48.52,49.07,157683,0
+ESTA.US,D,20231002,000000,49.07,49.07,45.28,45.39,278846,0
+ESTA.US,D,20231003,000000,45.21,45.8889,42.29,42.54,214320,0
+ESTA.US,D,20231004,000000,42.52,42.54,40.33,41.06,212706,0
+ESTA.US,D,20231005,000000,40.99,41.75,39.05,41.5,201304,0
+ESTA.US,D,20231006,000000,41,41.49,40.385,40.92,71925,0
+ESTA.US,D,20231009,000000,40.43,41.95,39.515,41.14,128232,0
+ESTA.US,D,20231010,000000,41.37,42.41,40.935,41.16,143672,0
+ESTA.US,D,20231011,000000,41.3,41.79,38.15,39,316141,0
+ESTA.US,D,20231012,000000,38.85,38.85,33.32,33.34,412974,0
+ESTA.US,D,20231013,000000,33.28,34.7906,32.02,34.39,312875,0
+ESTA.US,D,20231016,000000,35,39.75,35,39.29,704179,0
+ESTA.US,D,20231017,000000,40.05,41.67,38.8,40.03,509157,0
+ESTA.US,D,20231018,000000,40.35,40.44,36.865,37.11,286552,0
+ESTA.US,D,20231019,000000,36.98,37.27,34.36,34.94,279969,0
+ESTA.US,D,20231020,000000,34.78,34.78,33.03,34.01,277504,0
+ESTA.US,D,20231023,000000,34.17,34.62,33.47,33.6,197499,0
+ESTA.US,D,20231024,000000,34,35.15,32.58,33.12,210846,0
+ESTA.US,D,20231025,000000,32.42,32.54,30.82,30.91,318678,0
+ESTA.US,D,20231026,000000,30.77,31.525,30.265,30.3,254174,0
+ESTA.US,D,20231027,000000,31.1,32.02,30.3,31.52,326742,0
+ESTA.US,D,20231030,000000,31.82,32.46,31.43,31.65,405621,0
+ESTA.US,D,20231031,000000,31.33,31.45,29.14,29.28,586770,0
+ESTA.US,D,20231101,000000,29.33,31.89,28.69,31.55,611866,0
+ESTA.US,D,20231102,000000,32.05,34.28,31.75,34.21,318554,0
+ESTA.US,D,20231103,000000,35.24,38.15,34.81,35.31,440664,0
+ESTA.US,D,20231106,000000,35.27,35.915,33.28,33.93,238318,0
+ESTA.US,D,20231107,000000,33.66,33.815,31.72,32.7,898270,0
+ESTA.US,D,20231108,000000,20.75,31.2999,16.96,25.115,10486459,0
+ESTA.US,D,20231109,000000,26.5,27.13,22.31,22.78,1454732,0
+ESTA.US,D,20231110,000000,22.8,23.27,19.835,21.68,2468400,0
+ESTA.US,D,20231113,000000,21.85,23.2658,21.6,22.05,838570,0
+ESTA.US,D,20231114,000000,23.6,26.13,22.7453,25.81,843058,0
+ESTA.US,D,20231115,000000,25.98,26.1,23.12,23.27,624972,0
+ESTA.US,D,20231116,000000,22.59,23.59,22.395,23.17,481838,0
+ESTA.US,D,20231117,000000,23.76,23.76,21.85,22,456305,0
+ESTA.US,D,20231120,000000,22.61,22.61,21.54,22,465033,0
+ESTA.US,D,20231121,000000,22.02,24.748,21.255,24.21,691448,0
+ESTA.US,D,20231122,000000,24.43,26.6186,24.02,25.13,494356,0
+ESTA.US,D,20231124,000000,24.89,25.83,24.83,25.15,100032,0
+ESTA.US,D,20231127,000000,24.75,25.68,23.55,23.57,271883,0
+ESTA.US,D,20231128,000000,23.53,25.1,22.81,24.86,339441,0
+ESTA.US,D,20231129,000000,24.99,26.14,24.18,24.74,247362,0
+ESTA.US,D,20231130,000000,24.81,26.17,24.32,25.65,336873,0
+ESTA.US,D,20231201,000000,25.53,26.73,25.28,25.73,333362,0
+ESTA.US,D,20231204,000000,25.4,26.02,24.8962,25.36,227562,0
+ESTA.US,D,20231205,000000,25.19,25.61,24.225,24.46,374419,0
+ESTA.US,D,20231206,000000,24.63,25.02,23.21,23.29,333192,0
+ESTA.US,D,20231207,000000,23.15,23.78,22.76,23.18,663407,0
+ESTA.US,D,20231208,000000,23.14,23.67,22.77,23.23,463367,0
+ESTA.US,D,20231211,000000,22.91,23.19,22.4175,22.95,348287,0
+ESTA.US,D,20231212,000000,22.73,23.29,22.05,22.88,424042,0
+ESTA.US,D,20231213,000000,22.75,24.16,22.56,24.12,309211,0
+ESTA.US,D,20231214,000000,24.7,28.16,24.26,26.99,621836,0
+ESTA.US,D,20231215,000000,27.38,27.38,24.75,25.56,419101,0
+ESTA.US,D,20231218,000000,25.34,25.36,22.55,22.99,376670,0
+ESTA.US,D,20231219,000000,23.24,24.86,23.24,24.74,321756,0
+ESTA.US,D,20231220,000000,24.65,24.94,23.04,23.09,302689,0
+ESTA.US,D,20231221,000000,23.51,24.47,23.38,24.14,186408,0
+ESTA.US,D,20231222,000000,24.37,24.995,24.01,24.74,290005,0
+ESTA.US,D,20231226,000000,25.24,25.99,24.8,25.37,225566,0
+ESTA.US,D,20231227,000000,25.32,25.48,24.69,25.33,271973,0
+ESTA.US,D,20231228,000000,25.86,25.8838,24.73,25.68,302696,0
+ESTA.US,D,20231229,000000,25.68,26.01,25,25.89,228521,0
+ESTA.US,D,20240102,000000,25.49,27.76,25.15,26.59,450517,0
+ESTA.US,D,20240103,000000,25.97,26.075,24.42,24.83,248822,0
+ESTA.US,D,20240104,000000,24.81,25.7,24.43,25.46,189652,0
+ESTA.US,D,20240105,000000,25.39,27.4572,24.86,26.91,320714,0
+ESTA.US,D,20240108,000000,26.71,28.11,26.585,27.63,361609,0
+ESTA.US,D,20240109,000000,27.48,31.365,27.275,28.42,727273,0
+ESTA.US,D,20240110,000000,28.71,33.69,28.65,31.68,1054888,0
+ESTA.US,D,20240111,000000,31.51,34.56,31.2,34.1,1003637,0
+ESTA.US,D,20240112,000000,34.5,35.75,34.13,35.46,833783,0
+ESTA.US,D,20240116,000000,35.28,35.3,32.59,34.72,738333,0
+ESTA.US,D,20240117,000000,33.55,35.29,32,34.61,413934,0
+ESTA.US,D,20240118,000000,35.1,36.52,34.29,36.13,396029,0
+ESTA.US,D,20240119,000000,36.14,36.39,35.22,36.3,381086,0
+ESTA.US,D,20240122,000000,37.31,38.1973,37.06,37.57,789462,0
+ESTA.US,D,20240123,000000,37.57,37.7399,35.57,36.86,500749,0
+ESTA.US,D,20240124,000000,37.26,37.99,34.52,35.3,541757,0
+ESTA.US,D,20240125,000000,35.3,36.46,34.84,36.01,312180,0
+ESTA.US,D,20240126,000000,36.41,36.99,35.02,35.9,389844,0
+ESTA.US,D,20240129,000000,35.73,38.47,35.61,38.29,1191496,0
+ESTA.US,D,20240130,000000,38.01,38.67,37.315,37.88,398946,0
+ESTA.US,D,20240131,000000,37.71,39.925,37.41,38.5,697610,0
+ESTA.US,D,20240201,000000,38.57,38.855,36.77,38.02,291642,0
+ESTA.US,D,20240202,000000,37.5,38.16,36.92,37.94,152129,0
+ESTA.US,D,20240205,000000,37.1,37.53,35.44,36.57,404312,0
+ESTA.US,D,20240206,000000,36.875,38.37,36.69,38.22,169612,0
+ESTA.US,D,20240207,000000,38.39,38.39,37.11,37.7,121055,0
+ESTA.US,D,20240208,000000,37.48,38.64,36.29,38.36,176904,0
+ESTA.US,D,20240209,000000,38.78,38.9185,37.04,38.16,169667,0
+ESTA.US,D,20240212,000000,37.98,39.89,37.93,39.19,192591,0
+ESTA.US,D,20240213,000000,36.98,37.61,35.73,37.25,174673,0
+ESTA.US,D,20240214,000000,38.13,38.13,33.51,37.27,895671,0
+ESTA.US,D,20240215,000000,38.11,40.24,35.66,39.02,383742,0
+ESTA.US,D,20240216,000000,39.29,40.3657,38.72,40,278956,0
+ESTA.US,D,20240220,000000,39.82,39.91,37.32,37.6,604354,0
+ESTA.US,D,20240221,000000,37.02,37.35,35.69,35.8,657754,0
+ESTA.US,D,20240222,000000,36.23,37.2933,35.42,36.76,253190,0
+ESTA.US,D,20240223,000000,37.18,37.47,35.85,36.95,157826,0
+ESTA.US,D,20240226,000000,36.86,39.73,36.56,39.67,246452,0
+ESTA.US,D,20240227,000000,39.88,40.28,38.57,39.69,501781,0
+ESTA.US,D,20240228,000000,38.72,40.745,37.985,38.46,924494,0
+ESTA.US,D,20240229,000000,45.99,48.53,44.01,45.68,1600699,0
+ESTA.US,D,20240301,000000,46.95,46.95,43.055,44.11,727005,0
+ESTA.US,D,20240304,000000,43.17,47.88,43.17,47.47,917790,0
+ESTA.US,D,20240305,000000,47.83,48.615,45.93,46.02,239482,0
+ESTA.US,D,20240306,000000,46.52,49.96,46.4387,49.25,248906,0
+ESTA.US,D,20240307,000000,49.89,51.16,48.97,49.9,618392,0
+ESTA.US,D,20240308,000000,50.74,51.2,50.05,50.41,425006,0
+ESTA.US,D,20240311,000000,49.5,50,48.2,48.73,483699,0
+ESTA.US,D,20240312,000000,49.88,50.22,48.73,50.03,211425,0
+ESTA.US,D,20240313,000000,50.23,51.99,49.71,50.42,210142,0
+ESTA.US,D,20240314,000000,49.72,50.89,47.56,48.27,366934,0
+ESTA.US,D,20240315,000000,47.9,49.88,47.5,48.995,246562,0
+ESTA.US,D,20240318,000000,49.43,50.96,48.465,50.69,239414,0
+ESTA.US,D,20240319,000000,49.84,50.99,49.84,50.34,160347,0
+ESTA.US,D,20240320,000000,50.4,51.19,49.59,51.04,180955,0
+ESTA.US,D,20240321,000000,51.29,51.73,47.96,48.84,470736,0
+ESTA.US,D,20240322,000000,48.32,49.97,46.78,47.7,437702,0
+ESTA.US,D,20240325,000000,48.2,48.51,47.6,47.76,291125,0
+ESTA.US,D,20240326,000000,48.49,50.49,48.3391,49.7,383848,0
+ESTA.US,D,20240327,000000,50.1,50.82,49.12,50.76,282003,0
+ESTA.US,D,20240328,000000,50.99,51.63,50.47,50.9,359874,0
+ESTA.US,D,20240401,000000,52.13,52.13,48.75,48.8,343521,0
+ESTA.US,D,20240402,000000,47.65,52.93,45.7801,50.45,879956,0
+ESTA.US,D,20240403,000000,50.95,52.9,50.1,52.79,412883,0
+ESTA.US,D,20240404,000000,53,54.665,52.46,52.7,387673,0
+ESTA.US,D,20240405,000000,52.5,54.285,52.5,54.16,265341,0
+ESTA.US,D,20240408,000000,54.72,54.745,52.76,54.19,220307,0
+ESTA.US,D,20240409,000000,54.18,55.73,53.76,55.38,329615,0
+ESTA.US,D,20240410,000000,52.37,54.68,52.01,53.19,237265,0
+ESTA.US,D,20240411,000000,53.9,53.9,52.47,53.04,235629,0
+ESTA.US,D,20240412,000000,52.8,53.28,49.5,50.75,293200,0
+ESTA.US,D,20240415,000000,51.82,51.82,50.75,51.02,324303,0
+ESTA.US,D,20240416,000000,50.55,52.605,50.1,51.74,327378,0
+ESTA.US,D,20240417,000000,52.22,53.12,51.06,52.15,202493,0
+ESTA.US,D,20240418,000000,52.66,53.555,51.895,52.57,173511,0
+ESTA.US,D,20240419,000000,52.53,52.6,47.07,47.5,427162,0
+ESTA.US,D,20240422,000000,46.84,49.12,44.86,48.27,471404,0
+ESTA.US,D,20240423,000000,48.28,50.03,47.78,49.69,266011,0
+ESTA.US,D,20240424,000000,49.52,50.49,48.49,48.95,156498,0
+ESTA.US,D,20240425,000000,48,48.95,45.92,48.54,212633,0
+ESTA.US,D,20240426,000000,49.03,49.28,47.9001,48.47,168008,0
+ESTA.US,D,20240429,000000,48.59,49.74,48.445,49,104157,0
+ESTA.US,D,20240430,000000,48.15,50.15,48.15,50.01,222614,0
+ESTA.US,D,20240501,000000,49.86,51.44,49.47,50.61,226128,0
+ESTA.US,D,20240502,000000,51.14,51.14,49,49.5,257098,0
+ESTA.US,D,20240503,000000,50.8,52.83,50.495,52.83,285141,0
+ESTA.US,D,20240506,000000,53.06,54.49,52.81,54.38,170974,0
+ESTA.US,D,20240507,000000,54.6,54.73,53.62,53.94,278741,0
+ESTA.US,D,20240508,000000,52.9,53.46,49.18,51.25,490293,0
+ESTA.US,D,20240509,000000,54.39,59.9,52.83,56.83,676363,0
+ESTA.US,D,20240510,000000,57.6,58.44,55.94,55.96,205407,0
+ESTA.US,D,20240513,000000,56.33,56.63,55.35,56.19,221824,0
+ESTA.US,D,20240514,000000,56.89,59.8,56.48,58.81,304373,0
+ESTA.US,D,20240515,000000,59.87,60.12,58.57,59.86,223842,0
+ESTA.US,D,20240516,000000,59.91,60.09,57.67,57.96,216934,0
+ESTA.US,D,20240517,000000,58.05,59,56.39,56.57,267008,0
+ESTA.US,D,20240520,000000,56.35,56.35,53.86,54,309104,0
+ESTA.US,D,20240521,000000,53.72,54.61,51.81,54.37,217874,0
+ESTA.US,D,20240522,000000,52.64,54.63,52.58,53.3,134531,0
+ESTA.US,D,20240523,000000,53.29,53.96,52.365,53.1,111893,0
+ESTA.US,D,20240524,000000,53.2,54.52,52.48,53.54,202579,0
+ESTA.US,D,20240528,000000,54.18,54.44,52.29,53.07,190704,0
+ESTA.US,D,20240529,000000,51.87,52.49,51.21,51.72,121257,0
+ESTA.US,D,20240530,000000,51.93,53.145,51.12,51.6,173528,0
+ESTA.US,D,20240531,000000,52.03,53.26,51.2716,52.23,168334,0
+ESTA.US,D,20240603,000000,52.43,52.64,50.88,51.82,136943,0
+ESTA.US,D,20240604,000000,51.34,51.6122,49.85,50.8,255679,0
+ESTA.US,D,20240605,000000,57.5,58,53.62,53.89,1066274,0
+ESTA.US,D,20240606,000000,54.51,54.6,51.01,51.75,506791,0
+ESTA.US,D,20240607,000000,50.84,51.5736,47.96,48.12,355349,0
+ESTA.US,D,20240610,000000,47.58,50.43,46.73,48.47,265985,0
+ESTA.US,D,20240611,000000,48.04,48.06,46.5,46.59,240125,0
+ESTA.US,D,20240612,000000,48.25,48.92,47.24,47.43,368214,0
+ESTA.US,D,20240613,000000,47.19,47.19,44.02,44.72,306745,0
+ESTA.US,D,20240614,000000,44.41,45.78,43.33,44.48,569228,0
+ESTA.US,D,20240617,000000,44.75,45.32,42.74,43.21,664232,0
+ESTA.US,D,20240618,000000,43.62,43.72,42.36,43.5,333601,0
+ESTA.US,D,20240620,000000,43.35,43.86,42.4,42.73,214389,0
+ESTA.US,D,20240621,000000,42.93,42.99,40.94,41.46,723556,0
+ESTA.US,D,20240624,000000,41.5,45.53,41.47,44.54,638989,0
+ESTA.US,D,20240625,000000,44.3,45.61,43.95,44.53,488245,0
+ESTA.US,D,20240626,000000,44.36,46.09,43.16,43.59,397769,0
+ESTA.US,D,20240627,000000,43.14,44.46,42.93,43.88,250453,0
+ESTA.US,D,20240628,000000,44.39,45.5,44.03,45.44,300529,0
+ESTA.US,D,20240701,000000,45.23,45.8,42.37,43.34,408116,0
+ESTA.US,D,20240702,000000,44.03,44.03,42.53,42.75,245107,0
+ESTA.US,D,20240703,000000,42.8,43.81,42.61,43.73,78696,0
+ESTA.US,D,20240705,000000,43.8,44.76,42.73,43.23,212384,0
+ESTA.US,D,20240708,000000,44,45.47,43.405,44.97,248514,0
+ESTA.US,D,20240709,000000,45,45.0662,44.02,44.29,280375,0
+ESTA.US,D,20240710,000000,44.5,44.88,43.02,43.31,140282,0
+ESTA.US,D,20240711,000000,42.74,46.79,42.74,45.63,411728,0
+ESTA.US,D,20240712,000000,46.13,47,44.59,44.89,251927,0
+ESTA.US,D,20240715,000000,45.27,46.49,44.9,45.52,207894,0
+ESTA.US,D,20240716,000000,45.78,50.79,45.78,48.99,630582,0
+ESTA.US,D,20240717,000000,49.38,52.41,47.52,47.52,702683,0
+ESTA.US,D,20240718,000000,47.77,48.77,45.45,46.44,349110,0
+ESTA.US,D,20240719,000000,46.19,47.2244,44.33,45.47,184090,0
+ESTA.US,D,20240722,000000,45.85,47.68,44.75,47.35,226121,0
+ESTA.US,D,20240723,000000,46.92,48.36,46.88,48.01,186615,0
+ESTA.US,D,20240724,000000,47.84,49,47.26,47.78,260875,0
+ESTA.US,D,20240725,000000,47.56,49.54,47.06,48.14,246390,0
+ESTA.US,D,20240726,000000,50.19,50.38,48.15,48.2,163548,0
+ESTA.US,D,20240729,000000,48.2,48.89,46.755,47.06,217651,0
+ESTA.US,D,20240730,000000,47.24,47.24,44.89,45.39,186408,0
+ESTA.US,D,20240731,000000,45.58,46.28,43.77,44.44,199520,0
+ESTA.US,D,20240801,000000,44.22,44.46,41.15,42.51,246480,0
+ESTA.US,D,20240802,000000,41.21,41.26,37.09,37.59,605074,0
+ESTA.US,D,20240805,000000,34.66,35.91,33.5,34.4,498366,0
+ESTA.US,D,20240806,000000,34.98,36.86,34.01,36.53,754955,0
+ESTA.US,D,20240807,000000,33.69,38.54,33.51,35.56,1041818,0
+ESTA.US,D,20240808,000000,35.92,39.25,35.7,38.99,405219,0
+ESTA.US,D,20240809,000000,39.39,42.44,38.71,41.49,724119,0
+ESTA.US,D,20240812,000000,41.79,43.83,40.89,41.04,238439,0
+ESTA.US,D,20240813,000000,41.68,44.29,41.1,42.39,361143,0
+ESTA.US,D,20240814,000000,42.4,42.875,41.03,41.51,173992,0
+ESTA.US,D,20240815,000000,42.99,43.84,42.47,43.27,163714,0
+ESTA.US,D,20240816,000000,43.07,43.79,42.11,42.22,143730,0
+ESTA.US,D,20240819,000000,42.36,43.85,42.2,43.78,109596,0
+ESTA.US,D,20240820,000000,43.8,44.25,42.39,44.06,184610,0
+ESTA.US,D,20240821,000000,44.29,44.9299,43.35,44.05,143782,0
+ESTA.US,D,20240822,000000,44.4,44.4,42.48,43.33,110412,0
+ESTA.US,D,20240823,000000,43.91,46.04,43.62,45.65,100228,0
+ESTA.US,D,20240826,000000,45.85,46.27,44.85,46.08,121659,0
+ESTA.US,D,20240827,000000,45.75,46.451,45.3701,46.27,97148,0
+ESTA.US,D,20240828,000000,46.1,46.43,45.68,46.19,115122,0
+ESTA.US,D,20240829,000000,46.68,46.86,43.62,44.52,216564,0
+ESTA.US,D,20240830,000000,44.97,45.85,44.56,45.82,151878,0
+ESTA.US,D,20240903,000000,45.04,45.85,41.43,42.2,517520,0
+ESTA.US,D,20240904,000000,41.72,42.98,41.21,41.79,139161,0
+ESTA.US,D,20240905,000000,41.98,42.72,41.2541,42.5,81012,0
+ESTA.US,D,20240906,000000,42.53,42.66,40.955,41.59,94384,0
+ESTA.US,D,20240909,000000,42.07,43.2,41.67,42.29,157175,0
+ESTA.US,D,20240910,000000,42.32,43.26,42.0421,42.79,240832,0
+ESTA.US,D,20240911,000000,42.71,42.71,40.4175,40.99,143480,0
+ESTA.US,D,20240912,000000,41.08,42.34,40.05,42.29,91636,0
+ESTA.US,D,20240913,000000,43.07,44.21,42.44,44.2,151715,0
+ESTA.US,D,20240916,000000,44,44.74,42.75,44.66,204945,0
+ESTA.US,D,20240917,000000,45,46.35,42.6983,43.56,376855,0
+ESTA.US,D,20240918,000000,43.76,45.45,42.22,42.33,167131,0
+ESTA.US,D,20240919,000000,43.77,45.23,41.7,43.96,206369,0
+ESTA.US,D,20240920,000000,43.8,44.3209,42.3,42.45,148288,0
+ESTA.US,D,20240923,000000,42.6,43.06,40.09,40.13,131640,0
+ESTA.US,D,20240924,000000,40.33,40.63,39.49,39.77,146747,0
+ESTA.US,D,20240925,000000,40,40.25,38.97,39.9,253934,0
+ESTA.US,D,20240926,000000,40.73,41.8,40.09,41.195,375941,0
+ESTA.US,D,20240927,000000,49.61,50,45.61,47.04,3293787,0
+ESTA.US,D,20240930,000000,46.11,47.51,43.11,43.27,974251,0
+ESTA.US,D,20241001,000000,43,43.62,37.32,40.56,1982246,0
+ESTA.US,D,20241002,000000,40.96,46.47,39.61,44.66,843821,0
+ESTA.US,D,20241003,000000,44.4,44.7,41.68,41.82,312339,0
+ESTA.US,D,20241004,000000,42.2,45.43,41.77,45.25,523698,0
+ESTA.US,D,20241007,000000,45.54,46.78,44.55,46.23,587955,0
+ESTA.US,D,20241008,000000,46.25,46.79,42.34,42.49,365768,0
+ESTA.US,D,20241009,000000,42.29,42.79,41.125,41.32,348472,0
+ESTA.US,D,20241010,000000,41,41.965,38.6669,38.79,690399,0
+ESTA.US,D,20241011,000000,38.53,40.44,38.53,39.83,414906,0
+ESTA.US,D,20241014,000000,40.42,42.32,39.52,41.28,314767,0
+ESTA.US,D,20241015,000000,41.18,42.85,40.11,42.53,190914,0
+ESTA.US,D,20241016,000000,43.04,44.055,42.63,42.91,234966,0
+ESTA.US,D,20241017,000000,43.11,43.43,42.09,42.29,189994,0
+ESTA.US,D,20241018,000000,42.44,43.2,41.8,41.91,522012,0
+ESTA.US,D,20241021,000000,41.93,42.09,40.92,41.8,192083,0
+ESTA.US,D,20241022,000000,41.79,45.455,41.36,45.16,415708,0
+ESTA.US,D,20241023,000000,45.16,46.23,44.29,44.96,454310,0
+ESTA.US,D,20241024,000000,45.45,45.65,44.14,44.87,279153,0
+ESTA.US,D,20241025,000000,45.12,46.23,44.64,44.64,215803,0
+ESTA.US,D,20241028,000000,45.06,46.87,44.11,44.76,457244,0
+ESTA.US,D,20241029,000000,44.07,46.19,43.75,44.84,117315,0
+ESTA.US,D,20241030,000000,44.43,45.8,44.24,44.97,403652,0
+ESTA.US,D,20241031,000000,44.56,46.64,43.09,43.09,329070,0
+ESTA.US,D,20241101,000000,43.36,46.38,43.36,45.42,326785,0
+ESTA.US,D,20241104,000000,45.54,47.03,44.77,46.76,264891,0
+ESTA.US,D,20241105,000000,46.84,48.75,46.5363,47.9,382938,0
+ESTA.US,D,20241106,000000,50.06,50.065,47.86,48.81,339847,0
+ESTA.US,D,20241107,000000,48.98,50.85,47.07,48.12,594649,0
+ESTA.US,D,20241108,000000,42.65,49.32,42.01,46.25,1476048,0
+ESTA.US,D,20241111,000000,46.15,47.48,44.62,45.29,545423,0
+ESTA.US,D,20241112,000000,45.21,45.21,42.26,42.38,724475,0
+ESTA.US,D,20241113,000000,42.57,43.24,38.735,39.32,651298,0
+ESTA.US,D,20241114,000000,39.17,40.06,37,37.51,751376,0
+ESTA.US,D,20241115,000000,38,38,36.41,37.79,691244,0
+ESTA.US,D,20241118,000000,37.73,38.845,37.31,37.78,604199,0
+ESTA.US,D,20241119,000000,37.21,37.92,36.26,37.52,217842,0
+ESTA.US,D,20241120,000000,37.34,41.99,37.1,41.81,1003905,0
+ESTA.US,D,20241121,000000,41.9,43.54,41.445,42.61,552326,0
+ESTA.US,D,20241122,000000,42.86,43.75,41.97,43.08,276371,0
+ESTA.US,D,20241125,000000,43.84,45.9699,43.53,45.55,644747,0
+ESTA.US,D,20241126,000000,45.4,46.86,44.7085,45.57,349846,0
+ESTA.US,D,20241127,000000,45.95,46.4,44.57,46.07,212682,0
+ESTA.US,D,20241129,000000,46.28,47.19,45.71,45.89,162940,0
+ESTA.US,D,20241202,000000,45.96,47.3,45.05,46,420837,0
+ESTA.US,D,20241203,000000,45.73,46.49,43.73,44.43,187451,0
+ESTA.US,D,20241204,000000,44.47,45.69,43.855,44.17,393435,0
+ESTA.US,D,20241205,000000,44.38,44.39,41.63,41.79,337647,0
+ESTA.US,D,20241206,000000,42.41,44.01,42.11,43.95,252285,0
+ESTA.US,D,20241209,000000,44.38,44.38,42.79,43.27,127013,0
+ESTA.US,D,20241210,000000,43.15,43.87,42.43,43.28,492975,0
+ESTA.US,D,20241211,000000,43.79,47.39,43.375,46.52,549005,0
+ESTA.US,D,20241212,000000,46.53,47.215,44.935,45.71,297235,0
+ESTA.US,D,20241213,000000,45.92,46.77,44.82,46,208530,0
+ESTA.US,D,20241216,000000,45.99,47.48,44.75,45.81,303164,0
+ESTA.US,D,20241217,000000,45.49,45.98,43.16,44.67,440959,0
+ESTA.US,D,20241218,000000,44.5,47.33,42.27,42.46,684998,0
+ESTA.US,D,20241219,000000,42.92,43.47,38.51,38.94,1034149,0
+ESTA.US,D,20241220,000000,38.32,40.44,38,40.01,374375,0
+ESTA.US,D,20241223,000000,39.75,42.25,39.11,42.14,269158,0
+ESTA.US,D,20241224,000000,42.3,44.68,41.5425,44.49,245059,0
+ESTA.US,D,20241226,000000,44.19,46.75,43.37,46.24,307445,0
+ESTA.US,D,20241227,000000,45.95,45.95,44.51,45.94,252212,0
+ESTA.US,D,20241230,000000,45.1,45.6805,43.9801,45.37,190608,0
+ESTA.US,D,20241231,000000,45.97,46.81,45.64,46.07,220895,0
+ESTA.US,D,20250102,000000,46.86,47.16,44.13,45.28,236175,0
+ESTA.US,D,20250103,000000,45.2,46.4,44.905,46.26,264322,0
+ESTA.US,D,20250106,000000,46.82,47.25,45.49,46.65,906471,0
+ESTA.US,D,20250107,000000,47,47.22,45.8,46.82,466729,0
+ESTA.US,D,20250108,000000,46.08,47.707035,45.62,47.28,549388,0
+ESTA.US,D,20250110,000000,46.01,47.46,45.21,45.79,530876,0
+ESTA.US,D,20250113,000000,37.882,38,30.2,33.71,4041518,0
+ESTA.US,D,20250114,000000,34.86,36.67,31.14,33.15,2009526,0
+ESTA.US,D,20250115,000000,34.52,36.605,32.99,34.65,924666,0
+ESTA.US,D,20250116,000000,34.75,36.1,34.14,34.64,533971,0
+ESTA.US,D,20250117,000000,34.96,35.59,34.09,34.56,685568,0
+ESTA.US,D,20250121,000000,35.26,36.37,34.83,35.56,440675,0
+ESTA.US,D,20250122,000000,35.35,36.61,35.31,36.23,312213,0
+ESTA.US,D,20250123,000000,35.88,35.99,33.46,34.02,760262,0
+ESTA.US,D,20250124,000000,33.9,34.525,32.69,32.89,542461,0
+ESTA.US,D,20250127,000000,32.49,34.31,31.77,33.32,340981,0
+ESTA.US,D,20250128,000000,33.25,33.29,32.27,33,465517,0
+ESTA.US,D,20250129,000000,32.76,34.07,32.6,33.83,293181,0
+ESTA.US,D,20250130,000000,34.06,35.61,33.08,33.76,581061,0
+ESTA.US,D,20250131,000000,33.73,34.08,32.05,32.05,454331,0
+ESTA.US,D,20250203,000000,31.13,31.5,29.79,29.94,503278,0
+ESTA.US,D,20250204,000000,30.05,31.13,29.59,30.725,530465,0
+ESTA.US,D,20250205,000000,30.91,31.65,30.5,30.8,256527,0
+ESTA.US,D,20250206,000000,30.97,31.59,30.11,30.27,296993,0
+ESTA.US,D,20250207,000000,30.83,30.83,28.3,28.51,424608,0
+ESTA.US,D,20250210,000000,28.76,30.445,28.16,30.15,323230,0
+ESTA.US,D,20250211,000000,29.71,30.965,29.615,30.26,219761,0
+ESTA.US,D,20250212,000000,29.71,30.24,29.22,30.16,391540,0
+ESTA.US,D,20250213,000000,30.61,33.68,30.43,33.59,756006,0
+ESTA.US,D,20250214,000000,34.18,36.36,33.04,36.08,600596,0
+ESTA.US,D,20250218,000000,37,37,35.29,35.38,563545,0
+ESTA.US,D,20250219,000000,35.33,36.87,35.04,36.09,616145,0
+ESTA.US,D,20250220,000000,35.92,36.15,34.59,35.03,766785,0
+ESTA.US,D,20250221,000000,35.1,35.71,32.37,33.43,559519,0
+ESTA.US,D,20250224,000000,34.02,36.3,33.5,35.21,758752,0
+ESTA.US,D,20250225,000000,35.09,36.57,34.7,35.78,677829,0
+ESTA.US,D,20250226,000000,35.77,37.68,35.08,36.06,667030,0
+ESTA.US,D,20250227,000000,38,43.79,37.67,42.53,1812166,0
+ESTA.US,D,20250228,000000,42.24,43.12,40.46,42.87,653835,0
+ESTA.US,D,20250303,000000,43,44.23,41.51,42.88,837575,0
+ESTA.US,D,20250304,000000,41.73,46.73,41.275,46.2,1222939,0
+ESTA.US,D,20250305,000000,45.51,45.995,42.79,43.6,619023,0
+ESTA.US,D,20250306,000000,42.63,43.285,40.06,42.08,645922,0
+ESTA.US,D,20250307,000000,41.85,42.59,39,41.7,797334,0
+ESTA.US,D,20250310,000000,40.96,41.48,36.4824,36.69,835990,0
+ESTA.US,D,20250311,000000,37.87,38.75,34.89,35.79,481864,0
+ESTA.US,D,20250312,000000,36.5,38.11,36.21,38.05,378919,0
+ESTA.US,D,20250313,000000,37.23,38.06,34.51,34.82,438671,0
+ESTA.US,D,20250314,000000,35.49,37.14,34.97,37.04,435493,0
+ESTA.US,D,20250317,000000,37.22,39.39,35.916199,39.27,358251,0
+ESTA.US,D,20250318,000000,38.91,39.2,37.925,38.79,354499,0
+ESTA.US,D,20250319,000000,38.75,40,38.405,39.83,405160,0
+ESTA.US,D,20250320,000000,39.5,40,38.735,39.46,266244,0
+ESTA.US,D,20250321,000000,38.74,39.865,37.67,39.67,493686,0
+ESTA.US,D,20250324,000000,40,42.04,39.805,41.22,484684,0
+ESTA.US,D,20250325,000000,41.3,41.75,40.525,41.56,253765,0
+ESTA.US,D,20250326,000000,41.37,41.79,39.1,39.92,270774,0
+ESTA.US,D,20250327,000000,39.76,41.3725,39.395,40.64,205025,0
+ESTA.US,D,20250328,000000,40.33,41.655,38.47,40.43,250123,0
+ESTA.US,D,20250331,000000,39.46,41.07,38.48,40.805,358682,0
+ESTA.US,D,20250401,000000,40.25,41.13,39.11,40.11,329623,0
+ESTA.US,D,20250402,000000,39.08,42.44,38.43,41.59,453949,0
+ESTA.US,D,20250403,000000,39.16,39.91,33.83,33.86,1308196,0
+ESTA.US,D,20250404,000000,31.27,34.215,30.85,32.3,1321212,0
+ESTA.US,D,20250407,000000,30.43,34.93,29.78,31.3,1119764,0
+ESTA.US,D,20250408,000000,32.28,33.3899,26.955,27.31,667238,0
+ESTA.US,D,20250409,000000,26.95,34.94,26.555,34.52,1428191,0
+ESTA.US,D,20250410,000000,34.42,34.42,28.8465,30.14,1723255,0
+ESTA.US,D,20250411,000000,30.07,31,28.92,30.34,720554,0
+ESTA.US,D,20250414,000000,31.06,32.17,30.36,31.32,645479,0
+ESTA.US,D,20250415,000000,30.53,32.515,30.53,31.465,643469,0
+ESTA.US,D,20250416,000000,31.42,31.74,29.17,30.18,464796,0
+ESTA.US,D,20250417,000000,30.2,31.91,30.09,31.45,558397,0
+ESTA.US,D,20250421,000000,30.89,30.89,28.76,29.41,376218,0
+ESTA.US,D,20250422,000000,29.91,30.385,28.67,28.78,687642,0
+ESTA.US,D,20250423,000000,30.26,31,29.17,29.78,755394,0
+ESTA.US,D,20250424,000000,30.4,30.5,29.16,29.79,414163,0
+ESTA.US,D,20250425,000000,29.6,30.23,29.32,29.97,375092,0
+ESTA.US,D,20250428,000000,29.97,31.6017,29.26,29.57,318907,0
+ESTA.US,D,20250429,000000,29.61,30.44,28.89,30.26,198184,0
+ESTA.US,D,20250430,000000,29.61,30.815,29.365,30.35,214511,0
+ESTA.US,D,20250501,000000,30.71,31.81,30.495,31.04,363388,0
+ESTA.US,D,20250502,000000,31.15,34,31.04,33.39,572721,0
+ESTA.US,D,20250505,000000,32.78,33.88,32.35,33.52,557056,0
+ESTA.US,D,20250506,000000,32.8,33.555,32.25,33.02,475462,0
+ESTA.US,D,20250507,000000,33.38,34.16,32.75,33.27,715643,0
+ESTA.US,D,20250508,000000,34.75,36.86,34.51,34.8,906087,0
+ESTA.US,D,20250509,000000,35.24,35.9,33.3,33.92,485256,0
+ESTA.US,D,20250512,000000,36,36,34.39,34.58,442318,0
+ESTA.US,D,20250513,000000,35,35.12,34.4,34.96,275198,0
+ESTA.US,D,20250514,000000,36.41,37.185,34.82,36.46,908441,0
+ESTA.US,D,20250515,000000,36.72,37.19,35.7,36.62,346721,0
+ESTA.US,D,20250516,000000,37.16,37.58,36.05,36.16,305203,0
+ESTA.US,D,20250519,000000,35.15,36.95,35.12,36.82,297905,0
+ESTA.US,D,20250520,000000,36.61,37.76,35.91,37.66,383427,0
+ESTA.US,D,20250521,000000,37.58,37.745,35.69,35.875,328173,0
+ESTA.US,D,20250522,000000,35.92,37.18,35.64,36.85,247089,0
+ESTA.US,D,20250523,000000,35.3,37.47,35.3,36.62,306871,0
+ESTA.US,D,20250527,000000,37.3,37.58,36.6439,36.895,256502,0
+ESTA.US,D,20250528,000000,36.82,37.0763,35.82,35.89,245973,0
+ESTA.US,D,20250529,000000,36.46,36.46,34.13,34.68,461601,0
+ESTA.US,D,20250530,000000,34.39,35.0975,33.51,34.42,445317,0
+ESTA.US,D,20250602,000000,34.48,34.87,33.75,33.97,288886,0
+ESTA.US,D,20250603,000000,34.12,36.7571,33.6815,36.7,302323,0
+ESTA.US,D,20250604,000000,37.08,38.23,36.83,37.18,398992,0
+ESTA.US,D,20250605,000000,37.32,39.96,36.93,38.02,524245,0
+ESTA.US,D,20250606,000000,38.79,39.275,37.86,38,237757,0
+ESTA.US,D,20250609,000000,38.36,38.715,37.55,38.49,316038,0
+ESTA.US,D,20250610,000000,38.89,39.765,37.9,38.87,430040,0
+ESTA.US,D,20250611,000000,39.27,39.485,38.52,38.54,253093,0
+ESTA.US,D,20250612,000000,38.29,38.54,36.5,37.12,578947,0
+ESTA.US,D,20250613,000000,36.04,37.69,36.04,37.44,659994,0
+ESTA.US,D,20250616,000000,37.91,38.96,37.15,38.91,310743,0
+ESTA.US,D,20250617,000000,38.65,38.65,36.36,37.41,430234,0
+ESTA.US,D,20250618,000000,37.6,38.43,36.66,38.03,304628,0
+ESTA.US,D,20250620,000000,38.84,38.84,37.225,37.81,223928,0
+ESTA.US,D,20250623,000000,37.44,37.84,35.61,36.58,292333,0
+ESTA.US,D,20250624,000000,36.83,37.03,35.53,35.76,518526,0
+ESTA.US,D,20250625,000000,35.75,38.21,34.3401,37.5,331234,0
+ESTA.US,D,20250626,000000,37.92,41.39,37.39,40.84,649983,0
+ESTA.US,D,20250627,000000,41.25,42.15,40.425,40.93,471030,0
+ESTA.US,D,20250630,000000,41.04,43.45,40.5835,42.71,359813,0
+ESTA.US,D,20250701,000000,42.32,44.42,42.045,43.4,423855,0
+ESTA.US,D,20250702,000000,43.36,44.68,42.7203,44.36,378561,0
+ESTA.US,D,20250703,000000,44.32,44.7046,43.07,43.54,278359,0
+ESTA.US,D,20250707,000000,43.17,47,43.17,46.11,709737,0
+ESTA.US,D,20250708,000000,46.7,47.08,43.78,43.97,483316,0
+ESTA.US,D,20250709,000000,44.08,45.325,44.08,45.06,335842,0
+ESTA.US,D,20250710,000000,45.36,47.11,45.0432,45.97,384078,0
+ESTA.US,D,20250711,000000,45.645,46.345,44.64,44.89,214277,0
+ESTA.US,D,20250714,000000,44.86,46.5,44.74,45.525,269567,0
+ESTA.US,D,20250715,000000,46.07,46.56,43.995,44.42,269881,0
+ESTA.US,D,20250716,000000,45.12,45.12,43.3007,43.66,254149,0
+ESTA.US,D,20250717,000000,43.5,43.91,42.23,42.45,225477,0
+ESTA.US,D,20250718,000000,42.95,43.5,41.52,41.57,264079,0
+ESTA.US,D,20250721,000000,42.1,43.9,42,42.6,256325,0
+ESTA.US,D,20250722,000000,42.47,43.665,41.68,43.47,335582,0
+ESTA.US,D,20250723,000000,43.9,44.41,43.07,43.18,286717,0
+ESTA.US,D,20250724,000000,43.17,44.89,42.96,43.145,308006,0
+ESTA.US,D,20250725,000000,43.56,43.75,42.3,42.41,302751,0
+ESTA.US,D,20250728,000000,42.64,43.89,42.25,42.48,277296,0
+ESTA.US,D,20250729,000000,42.49,44,41.16,41.23,262829,0
+ESTA.US,D,20250730,000000,41.49,43.1,41.4,41.96,298487,0
+ESTA.US,D,20250731,000000,41.46,42.57,40.68,41.955,326112,0
+ESTA.US,D,20250801,000000,40.76,41.945,40.2201,41.34,317281,0
+ESTA.US,D,20250804,000000,41.8,43.935,41.605,42.72,536919,0
+ESTA.US,D,20250805,000000,42.56,44.47,42.47,44.03,267314,0
+ESTA.US,D,20250806,000000,44,44.2,41.17,41.79,423844,0
+ESTA.US,D,20250807,000000,38.22,41.74,35.6201,35.96,1355373,0
+ESTA.US,D,20250808,000000,35.84,36.76,33.89,34.8,807948,0
+ESTA.US,D,20250811,000000,35.2,36.2899,33.56,33.63,951217,0
+ESTA.US,D,20250812,000000,33.85,35.48,33.35,33.62,686115,0
+ESTA.US,D,20250813,000000,33.86,38.38,33.75,38.34,852691,0
+ESTA.US,D,20250814,000000,37.85,38.3,35.7969,37.95,446101,0
+ESTA.US,D,20250815,000000,38.15,38.7599,36.635,38.32,373398,0
+ESTA.US,D,20250818,000000,38.26,38.475,37.36,38.25,221790,0
+ESTA.US,D,20250819,000000,38.34,38.45,36.94,37.7,226066,0
+ESTA.US,D,20250820,000000,38.57,40.27,37.49,39.09,510202,0
+ESTA.US,D,20250821,000000,38.66,40.585,38.405,40,361255,0
+ESTA.US,D,20250822,000000,40.11,43.69,39.78,43.635,389789,0
+ESTA.US,D,20250825,000000,43.37,43.37,40.63,40.66,353846,0
+ESTA.US,D,20250826,000000,40.73,42.095,40.47,41.76,196382,0
+ESTA.US,D,20250827,000000,41.69,42.79,41.46,42.44,261793,0
+ESTA.US,D,20250828,000000,42.44,42.595,40.97,41,295309,0
+ESTA.US,D,20250829,000000,41.19,41.63,40.74,41.27,205800,0
+ESTA.US,D,20250902,000000,40.49,41.57,39.645,40.32,224190,0
+ESTA.US,D,20250903,000000,40.15,40.495,37.8,38.37,301982,0
+ESTA.US,D,20250904,000000,38.3,38.99,38.03,38.67,188309,0
+ESTA.US,D,20250905,000000,39.2,39.975,38.38,39.03,173812,0
+ESTA.US,D,20250908,000000,39.34,39.375,37.91,38.245,239761,0
+ESTA.US,D,20250909,000000,37.87,39.5,37.275,39.21,182125,0
+ESTA.US,D,20250910,000000,39.26,39.35,37.415,37.93,236206,0
+ESTA.US,D,20250911,000000,38.05,38.93,37.69,37.81,163711,0
+ESTA.US,D,20250912,000000,37.5,38.08,36.53,37.465,313935,0
+ESTA.US,D,20250915,000000,37.83,37.99,36.67,36.84,243214,0
+ESTA.US,D,20250916,000000,36.61,40.23,36.61,39.15,371509,0
+ESTA.US,D,20250917,000000,39.07,40.36,38.42,39.1,198103,0
+ESTA.US,D,20250918,000000,39.56,41.275,39.51,40.55,191241,0
+ESTA.US,D,20250919,000000,40.93,41.26,39.12,39.46,158658,0
+ESTA.US,D,20250922,000000,39.67,41.72,39.03,41.61,170870,0
+ESTA.US,D,20250923,000000,41.75,43,41.695,42.59,356813,0
+ESTA.US,D,20250924,000000,42.6,43.015,40.1,41.66,237551,0
+ESTA.US,D,20250925,000000,40.88,41.3001,38.13,39.11,367553,0
+ESTA.US,D,20250926,000000,38.92,39.16,37.37,39.11,517547,0
+ESTA.US,D,20250929,000000,39.53,41.505,38.35,41.37,460682,0
+ESTA.US,D,20250930,000000,41.43,41.47,39.75,40.99,241578,0
+ESTA.US,D,20251001,000000,40.98,41.49,39.56,40.82,252381,0
+ESTA.US,D,20251002,000000,40.87,42.7251,40.34,42.23,207392,0
+ESTA.US,D,20251003,000000,42.29,42.665,40.58,41.43,366757,0
+ESTA.US,D,20251006,000000,41.66,41.82,38.5,39.33,480972,0
+ESTA.US,D,20251007,000000,39.75,40.66,38.85,40.45,187113,0
+ESTA.US,D,20251008,000000,40.47,41.2,39.93,40.12,150820,0
+ESTA.US,D,20251009,000000,40.13,41.52,39.885,40.12,130836,0
+ESTA.US,D,20251010,000000,40.04,40.515,38.38,38.94,247168,0
+ESTA.US,D,20251013,000000,39.26,41.275,38.55,41.16,412246,0
+ESTA.US,D,20251014,000000,40.67,46,40.59,44.4,607912,0
+ESTA.US,D,20251015,000000,44.95,46.86,44.22,44.86,723577,0
+ESTA.US,D,20251016,000000,44.93,46.805,44.255,46.59,493888,0
+ESTA.US,D,20251017,000000,46.24,47.46,45.39,47.265,272380,0
+ESTA.US,D,20251020,000000,48,49.63,47.32,49.315,322730,0
+ESTA.US,D,20251021,000000,49.22,49.96,47,49.33,317786,0
+ESTA.US,D,20251022,000000,48.93,50,47.28,49.85,373273,0
+ESTA.US,D,20251023,000000,50,51.3399,49.44,49.59,447168,0
+ESTA.US,D,20251024,000000,50,51.14,49,49.08,317877,0
+ESTA.US,D,20251027,000000,49.66,51.125,49.15,50.805,348985,0
+ESTA.US,D,20251028,000000,50.9,52.67,50.05,52.43,309830,0
+ESTA.US,D,20251029,000000,52.5,54.06,49.89,52.29,709887,0
+ESTA.US,D,20251030,000000,52.41,53.9,50.6,50.9,331317,0
+ESTA.US,D,20251031,000000,50.77,50.77,47.5,47.95,445740,0
+ESTA.US,D,20251103,000000,47.95,48.89,47,47.8,553684,0
+ESTA.US,D,20251104,000000,47.72,49.86,47.225,49.4,469730,0
+ESTA.US,D,20251105,000000,53.91,62.25,52.25,60.51,2389739,0
+ESTA.US,D,20251106,000000,61.45,65.1,60.55,64.91,1341443,0
+ESTA.US,D,20251107,000000,64.08,65.45,62,65,1049449,0
+ESTA.US,D,20251110,000000,65,69,64.32,67.69,965380,0
+ESTA.US,D,20251111,000000,67.78,68.86,66.35,68.45,425388,0
+ESTA.US,D,20251112,000000,68.45,68.79,62.575,63.19,945855,0
+ESTA.US,D,20251113,000000,63.42,66.04,62.86,64.75,429032,0
+ESTA.US,D,20251114,000000,64.06,64.775,62.12,63.99,631422,0
+ESTA.US,D,20251117,000000,64.34,66.055,64,65.84,629156,0
+ESTA.US,D,20251118,000000,65.6,65.6,61.85,64.57,487272,0
+ESTA.US,D,20251119,000000,65.3,67.46,65.1,66.84,518132,0
+ESTA.US,D,20251120,000000,68,68,65,66.05,387824,0
+ESTA.US,D,20251121,000000,66.24,68.5,64.41,68.03,396122,0
+ESTA.US,D,20251124,000000,67.34,70.95,67,69.14,585553,0
+ESTA.US,D,20251125,000000,69.29,72.335,67.365,69,1014766,0
+ESTA.US,D,20251126,000000,69.11,69.6,67.01,68.01,277643,0
+ESTA.US,D,20251128,000000,68.11,69.38,67.7101,69.29,158255,0
+ESTA.US,D,20251201,000000,68.15,69.69,67.15,67.79,278101,0
+ESTA.US,D,20251202,000000,68.03,68.7647,67.18,67.48,274407,0
+ESTA.US,D,20251203,000000,67.67,68.46,62.77,67.76,216213,0
+ESTA.US,D,20251204,000000,67.76,71.4,67.6701,70.71,291477,0
+ESTA.US,D,20251205,000000,70.5,73.19,70.05,70.73,640922,0
+ESTA.US,D,20251208,000000,71.23,73.435,70.07,71.18,282041,0
+ESTA.US,D,20251209,000000,71.36,73.5,70.19,71.01,425966,0
+ESTA.US,D,20251210,000000,72.88,73.5,71,72.46,438484,0
+ESTA.US,D,20251211,000000,72.98,73.16,71.48,72.72,437032,0
+ESTA.US,D,20251212,000000,72.75,73.81,72.11,72.51,429474,0
+ESTA.US,D,20251215,000000,72.71,73.315,71.64,72.03,320977,0
+ESTA.US,D,20251216,000000,71.55,74.345,71.49,74.15,833423,0
+ESTA.US,D,20251217,000000,74.1,78.24,73.62,74.71,1301824,0
+ESTA.US,D,20251218,000000,75.02,76.005,68.75,69.59,670239,0
+ESTA.US,D,20251219,000000,69.65,74.49,68.7563,74.415,627599,0
+ESTA.US,D,20251222,000000,75.21,77.49,74.78,76.61,304767,0
+ESTA.US,D,20251223,000000,76.34,76.76,74.82,76.13,248875,0
+ESTA.US,D,20251224,000000,75.94,76.53,73.555,75.65,106576,0
+ESTA.US,D,20251226,000000,75.19,76.735,74.75,76.45,200130,0
+ESTA.US,D,20251229,000000,75.81,76.3,72.69,72.92,251752,0
+ESTA.US,D,20251230,000000,73.06,73.68,71.59,72.92,355855,0
+ESTA.US,D,20251231,000000,74.47,75,72.79,72.88,241955,0
+ESTA.US,D,20260102,000000,73.61,73.705,68.66,68.84,484773,0
+ESTA.US,D,20260105,000000,68.66,70.91,63.77,66.43,760751,0
+ESTA.US,D,20260106,000000,66.43,69.98,66.06,69.32,366696,0
+ESTA.US,D,20260107,000000,69.11,71.01,68.29,70.01,376119,0
+ESTA.US,D,20260108,000000,69.36,73.17,69.11,72.92,405293,0
+ESTA.US,D,20260109,000000,73.6,74.84,68.24,68.34,522611,0
+ESTA.US,D,20260112,000000,71.88,71.88,65.5,66.76,616978,0
+ESTA.US,D,20260113,000000,66.42,67.12,65.01,65.13,329578,0
+ESTA.US,D,20260114,000000,64.75,68.98,64.665,66.19,599888,0
+ESTA.US,D,20260115,000000,65.31,66.8,63.47,65.96,407185,0
+ESTA.US,D,20260116,000000,66.1,68.5,65.81,67.51,476800,0
+ESTA.US,D,20260120,000000,66.16,66.16,63.29,64.63,398456,0
+ESTA.US,D,20260121,000000,64.82,68.825,64.69,67.7,554131,0
+ESTA.US,D,20260122,000000,67.73,69.59,67,67.44,225129,0
+ESTA.US,D,20260123,000000,67.4,68.29,65.47,65.92,616259,0
+ESTA.US,D,20260126,000000,65.92,67.35,64.495,65.1,784141,0
+ESTA.US,D,20260127,000000,65.73,65.96,63,64.95,666950,0
+ESTA.US,D,20260128,000000,64.79,68.025,64.67,67.18,586252,0
+ESTA.US,D,20260129,000000,67.9,69.4,65.73,69.18,326508,0
+ESTA.US,D,20260130,000000,69.12,71.87,66.9,68.15,512618,0
+ESTA.US,D,20260202,000000,68.76,73.93,68.76,71.25,624731,0
+ESTA.US,D,20260203,000000,72.96,73.41,70.7947,73.34,369161,0
+ESTA.US,D,20260204,000000,73.34,73.99,68.12,69.13,350382,0
+ESTA.US,D,20260205,000000,68.45,70.27,66.19,66.36,388068,0
+ESTA.US,D,20260206,000000,66.9,69.24,66.07,68.79,284861,0
+ESTA.US,D,20260209,000000,68.87,70.01,67.3,69.51,201353,0
+ESTA.US,D,20260210,000000,69.51,73.91,67.87,72.58,677197,0
+ESTA.US,D,20260211,000000,72.6,73.62,67.98,72.72,567154,0
+ESTA.US,D,20260212,000000,72.9,74.9,71.875,73.54,407503,0
+ESTA.US,D,20260213,000000,73.14,75.7,72.25,74.6,717728,0
+ESTA.US,D,20260217,000000,74.09,76.18,72.32,74.34,608354,0
+ESTA.US,D,20260218,000000,70.78,76.23,70.78,76.23,374429,0
diff --git a/daily/us/nasdaq stocks/1/eton.us.txt b/daily/us/nasdaq stocks/1/eton.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6f915393b68e80f78b88dc0403fc7301153959a1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/eton.us.txt	
@@ -0,0 +1,1825 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETON.US,D,20181113,000000,6.39,6.65,6.12,6.25,456349,0
+ETON.US,D,20181114,000000,6.25,6.3,6,6,122904,0
+ETON.US,D,20181115,000000,6.05,6.35,6.05,6.05,42290,0
+ETON.US,D,20181116,000000,6.05,6.1999,6.05,6.1,21811,0
+ETON.US,D,20181119,000000,6.28,6.28,5.9,6.02,41904,0
+ETON.US,D,20181120,000000,6.2,6.2,6,6.01,45626,0
+ETON.US,D,20181121,000000,6.15,6.15,6.03,6.03,8937,0
+ETON.US,D,20181123,000000,6.1,6.12,6,6.09,10746,0
+ETON.US,D,20181126,000000,6.15,6.15,6,6.03,15428,0
+ETON.US,D,20181127,000000,6.08,6.1,6.01,6.05,12947,0
+ETON.US,D,20181128,000000,6.14,6.59,6.04,6.57,14188,0
+ETON.US,D,20181129,000000,6.6,6.68,6.2,6.24,34622,0
+ETON.US,D,20181130,000000,6.2,6.35,6.1,6.35,44902,0
+ETON.US,D,20181203,000000,6.5,6.5,6.15,6.2,19837,0
+ETON.US,D,20181204,000000,6.29,6.4999,6.15,6.25,14134,0
+ETON.US,D,20181206,000000,6.51,6.51,6.12,6.15,13195,0
+ETON.US,D,20181207,000000,6.27,6.27,6.12,6.15,9506,0
+ETON.US,D,20181210,000000,6.24,6.4,6.08,6.08,31191,0
+ETON.US,D,20181211,000000,6.3,6.305,6,6.15,32310,0
+ETON.US,D,20181212,000000,6.19,6.19,6.01,6.02,11162,0
+ETON.US,D,20181213,000000,6.05,6.15,6.01,6.01,7205,0
+ETON.US,D,20181214,000000,6.09,6.09,6,6,10525,0
+ETON.US,D,20181217,000000,6.09,6.68,6.03,6.5,14931,0
+ETON.US,D,20181218,000000,6.68,6.68,6.01,6.68,23877,0
+ETON.US,D,20181219,000000,6.43,6.6497,6,6.3,54346,0
+ETON.US,D,20181220,000000,6.14,6.2,6.01,6.09,18452,0
+ETON.US,D,20181221,000000,6.2,6.2,5.79,5.79,76019,0
+ETON.US,D,20181224,000000,6.07,6.07,6,6,2366,0
+ETON.US,D,20181226,000000,6.1,6.1,6,6,639,0
+ETON.US,D,20181227,000000,6.07,6.07,6,6,2468,0
+ETON.US,D,20181228,000000,6.0342,6.0342,6,6,7042,0
+ETON.US,D,20181231,000000,6.0001,6.13,6,6.12,3557,0
+ETON.US,D,20190102,000000,6.05,6.1,6,6.1,8023,0
+ETON.US,D,20190103,000000,6.05,6.05,6,6,6777,0
+ETON.US,D,20190104,000000,6.04,6.15,5.71,5.72,23439,0
+ETON.US,D,20190107,000000,5.7,6.04,5.7,6,15598,0
+ETON.US,D,20190108,000000,6.01,6.05,5.99,6,11454,0
+ETON.US,D,20190109,000000,6,6.04,5.97,6,25418,0
+ETON.US,D,20190110,000000,5.98,6.0175,5.97,6.0124,6436,0
+ETON.US,D,20190111,000000,5.94,6.05,5.94,6.05,10683,0
+ETON.US,D,20190114,000000,6,6.0965,5.7618,6.0965,17292,0
+ETON.US,D,20190115,000000,6,6.1,5.99,6.1,22000,0
+ETON.US,D,20190116,000000,6.1,6.1,6,6.1,10627,0
+ETON.US,D,20190117,000000,5.96,6.15,5.96,6.1,4197,0
+ETON.US,D,20190118,000000,6.05,6.125,6.01,6.1,17150,0
+ETON.US,D,20190122,000000,6.1,6.2,6.0072,6.1,3685,0
+ETON.US,D,20190123,000000,6.06,6.1,6.06,6.1,1946,0
+ETON.US,D,20190124,000000,6.01,6.2,6.01,6.2,7122,0
+ETON.US,D,20190125,000000,6.68,6.68,6.2,6.2,7004,0
+ETON.US,D,20190128,000000,6.424,6.424,5.955,6,52940,0
+ETON.US,D,20190129,000000,6,6.2,6,6.2,33350,0
+ETON.US,D,20190130,000000,6.1973,6.21,6.19,6.2,9614,0
+ETON.US,D,20190131,000000,6.1305,6.15,6.011,6.1,23170,0
+ETON.US,D,20190201,000000,6.3342,6.75,6.05,6.4937,34464,0
+ETON.US,D,20190204,000000,6.5594,6.5594,6.3929,6.3929,2213,0
+ETON.US,D,20190205,000000,6.74,6.74,6.2,6.4,3504,0
+ETON.US,D,20190206,000000,6.3492,6.5,6.29,6.5,5419,0
+ETON.US,D,20190207,000000,6.5,6.66,6.47,6.66,3512,0
+ETON.US,D,20190208,000000,6.51,6.72,6.2529,6.64,6801,0
+ETON.US,D,20190211,000000,6.68,6.74,6.4001,6.5,14956,0
+ETON.US,D,20190212,000000,6.6,6.74,6.6,6.74,24515,0
+ETON.US,D,20190213,000000,6.7,6.7,6.52,6.5907,11620,0
+ETON.US,D,20190214,000000,6.68,6.74,6.53,6.53,3013,0
+ETON.US,D,20190215,000000,6.5001,6.89,6.5,6.75,18245,0
+ETON.US,D,20190219,000000,6.89,7.49,6.7965,7.49,332115,0
+ETON.US,D,20190220,000000,7.49,7.49,7.17,7.31,20321,0
+ETON.US,D,20190221,000000,7.1984,7.4145,7.11,7.29,17573,0
+ETON.US,D,20190222,000000,7.2645,7.51,7.09,7.3,131033,0
+ETON.US,D,20190225,000000,7.32,7.81,7.0901,7.6,115472,0
+ETON.US,D,20190226,000000,7.53,7.99,7.53,7.87,80851,0
+ETON.US,D,20190227,000000,7.91,7.949,7.3869,7.91,61618,0
+ETON.US,D,20190228,000000,7.8491,7.9395,7.474,7.9395,22338,0
+ETON.US,D,20190301,000000,7.9,7.95,7.75,7.9,16842,0
+ETON.US,D,20190304,000000,7.6455,7.89,7.51,7.82,17647,0
+ETON.US,D,20190305,000000,7.72,8,7.7,7.839,38201,0
+ETON.US,D,20190306,000000,8,8,7.75,8,16721,0
+ETON.US,D,20190307,000000,8,8,7.6201,7.95,19000,0
+ETON.US,D,20190308,000000,7.79,7.985,7.09,7.9,8854,0
+ETON.US,D,20190311,000000,7.7363,8.0716,7.65,7.92,44640,0
+ETON.US,D,20190312,000000,7.9,8.11,7.85,7.85,32854,0
+ETON.US,D,20190313,000000,7.839,7.99,7.51,7.51,45346,0
+ETON.US,D,20190314,000000,7.6,7.768,7.5199,7.6,23308,0
+ETON.US,D,20190315,000000,7.82,7.82,7.25,7.5,38090,0
+ETON.US,D,20190318,000000,7.69,7.695,7.6,7.6,3168,0
+ETON.US,D,20190319,000000,7.5,7.9399,7.5,7.54,66775,0
+ETON.US,D,20190320,000000,7.54,7.82,7.5174,7.79,16223,0
+ETON.US,D,20190321,000000,7.82,7.82,7.52,7.735,8446,0
+ETON.US,D,20190322,000000,7.65,7.9497,7.638,7.8,12535,0
+ETON.US,D,20190325,000000,7.9,7.95,7.764,7.95,6072,0
+ETON.US,D,20190326,000000,7.93,7.95,7.52,7.62,43263,0
+ETON.US,D,20190327,000000,7.58,7.7336,7.37,7.58,7646,0
+ETON.US,D,20190328,000000,7.55,7.93,7.55,7.93,3056,0
+ETON.US,D,20190329,000000,7.79,8.1,7.5476,8,38643,0
+ETON.US,D,20190401,000000,7.9,8.1,7.75,7.95,39211,0
+ETON.US,D,20190402,000000,7.88,8.1,7.7,8.09,6616,0
+ETON.US,D,20190403,000000,8.09,8.09,7.67,7.82,7466,0
+ETON.US,D,20190404,000000,7.9,8.1,7.834,8.1,6120,0
+ETON.US,D,20190405,000000,8,8,7.5,7.65,40317,0
+ETON.US,D,20190408,000000,7.76,7.99,7.6653,7.925,3440,0
+ETON.US,D,20190409,000000,7.9463,8.01,7.5,7.55,31376,0
+ETON.US,D,20190410,000000,7.962,7.9742,7.6001,7.8,9823,0
+ETON.US,D,20190411,000000,7.79,7.79,7.6,7.68,31604,0
+ETON.US,D,20190412,000000,7.68,7.9615,7.6,7.79,3917,0
+ETON.US,D,20190415,000000,7.839,7.885,7.65,7.65,11435,0
+ETON.US,D,20190416,000000,7.712,7.81,7.37,7.42,7956,0
+ETON.US,D,20190417,000000,7.37,7.7432,7.13,7.68,37798,0
+ETON.US,D,20190418,000000,7.45,7.56,7.2963,7.5,22239,0
+ETON.US,D,20190422,000000,7.6,7.6,7.26,7.5829,2774,0
+ETON.US,D,20190423,000000,7.53,7.63,7.26,7.63,11657,0
+ETON.US,D,20190424,000000,7.61,7.61,7.35,7.35,17428,0
+ETON.US,D,20190425,000000,7.5,7.51,7.35,7.35,26964,0
+ETON.US,D,20190426,000000,7.6,7.61,7.4,7.45,7613,0
+ETON.US,D,20190429,000000,7.4137,7.4137,7.275,7.35,8901,0
+ETON.US,D,20190430,000000,7.3868,7.4,7.35,7.36,3913,0
+ETON.US,D,20190501,000000,7.3,7.49,7.2991,7.4,9091,0
+ETON.US,D,20190502,000000,7.4,7.45,7.2999,7.45,14608,0
+ETON.US,D,20190503,000000,7.4423,7.75,7.3,7.3,13458,0
+ETON.US,D,20190506,000000,7.27,7.55,7.27,7.4,9117,0
+ETON.US,D,20190507,000000,7.55,7.7,7.35,7.7,20084,0
+ETON.US,D,20190508,000000,7.51,7.83,7.5087,7.64,34722,0
+ETON.US,D,20190509,000000,7.79,7.8,7.38,7.42,21678,0
+ETON.US,D,20190510,000000,7.79,8.35,7.5,8.3,82036,0
+ETON.US,D,20190513,000000,10.2,10.2,7.7,8.12,82447,0
+ETON.US,D,20190514,000000,8.17,8.42,7.82,7.91,57834,0
+ETON.US,D,20190515,000000,8.04,8.69,7.9,8.28,144225,0
+ETON.US,D,20190516,000000,8.3,8.34,7.65,8.33,320853,0
+ETON.US,D,20190517,000000,8.05,8.73,8,8.3,106491,0
+ETON.US,D,20190520,000000,8.17,8.47,7.7,7.92,63024,0
+ETON.US,D,20190521,000000,8.3415,8.3415,7.9,7.9,111223,0
+ETON.US,D,20190522,000000,7.85,8.01,7.7,8,104041,0
+ETON.US,D,20190523,000000,7.93,8.15,7.9,8,48815,0
+ETON.US,D,20190524,000000,7.97,8.34,7.85,8.34,127825,0
+ETON.US,D,20190528,000000,8.45,8.51,8.02,8.39,77912,0
+ETON.US,D,20190529,000000,8.1793,8.36,7.9,8.08,32193,0
+ETON.US,D,20190530,000000,8.14,8.34,8.07,8.21,15837,0
+ETON.US,D,20190531,000000,8.15,8.3473,8.08,8.1,31017,0
+ETON.US,D,20190603,000000,8.19,8.31,7.98,8.14,39621,0
+ETON.US,D,20190604,000000,8.15,8.15,7.58,8.1,32964,0
+ETON.US,D,20190605,000000,8.1,8.16,7.8618,8.075,29672,0
+ETON.US,D,20190606,000000,8,8.1783,7.84,7.84,33373,0
+ETON.US,D,20190607,000000,7.82,8.14,7.82,8.14,12270,0
+ETON.US,D,20190610,000000,7.99,7.99,7.81,7.97,48460,0
+ETON.US,D,20190611,000000,7.99,8.13,7.88,7.89,25606,0
+ETON.US,D,20190612,000000,7.8491,8.0429,7.7601,7.92,70885,0
+ETON.US,D,20190613,000000,7.87,8.04,7.87,8,55092,0
+ETON.US,D,20190614,000000,8,8.05,7.75,7.75,29386,0
+ETON.US,D,20190617,000000,7.75,7.77,6.86,7.21,104118,0
+ETON.US,D,20190618,000000,7.35,7.7,7.1799,7.35,54232,0
+ETON.US,D,20190619,000000,7.44,7.97,7.1201,7.36,17721,0
+ETON.US,D,20190620,000000,7.34,7.75,7.23,7.4,45380,0
+ETON.US,D,20190621,000000,7.71,7.73,7.23,7.42,34062,0
+ETON.US,D,20190624,000000,7.48,7.65,7.1,7.1,31080,0
+ETON.US,D,20190625,000000,7.16,7.586,7.04,7.28,57891,0
+ETON.US,D,20190626,000000,7.34,7.51,7.34,7.44,17253,0
+ETON.US,D,20190627,000000,7.5,7.85,7.4229,7.79,22553,0
+ETON.US,D,20190628,000000,7.9,8.01,7.774,7.9,30538,0
+ETON.US,D,20190701,000000,7.98,8.0625,7.49,7.5,49192,0
+ETON.US,D,20190702,000000,7.66,7.66,7.15,7.52,46870,0
+ETON.US,D,20190703,000000,7.45,7.75,7.39,7.39,15753,0
+ETON.US,D,20190705,000000,7.5,7.75,7.5,7.72,33910,0
+ETON.US,D,20190708,000000,7.75,8.1899,7.6,8.05,98034,0
+ETON.US,D,20190709,000000,8.16,8.19,7.94,8.19,54819,0
+ETON.US,D,20190710,000000,8.19,8.75,8.131,8.7225,128794,0
+ETON.US,D,20190711,000000,9,9.07,8,8.55,405540,0
+ETON.US,D,20190712,000000,8.47,8.6645,8,8.3,112366,0
+ETON.US,D,20190715,000000,7.37,7.3789,6.84,7,231067,0
+ETON.US,D,20190716,000000,6.91,7.16,6.9048,6.94,81305,0
+ETON.US,D,20190717,000000,7.02,7.11,6.5558,6.65,135056,0
+ETON.US,D,20190718,000000,6.65,6.79,6.57,6.65,44164,0
+ETON.US,D,20190719,000000,6.59,6.7399,6.51,6.58,53488,0
+ETON.US,D,20190722,000000,6.53,6.719,6.2,6.55,75078,0
+ETON.US,D,20190723,000000,6.5,6.51,6.24,6.24,45716,0
+ETON.US,D,20190724,000000,6.25,6.35,6.12,6.25,121774,0
+ETON.US,D,20190725,000000,6.2,6.48,6.07,6.2,112079,0
+ETON.US,D,20190726,000000,6.28,6.39,6.24,6.26,12106,0
+ETON.US,D,20190729,000000,6.2,6.51,6.2,6.28,31999,0
+ETON.US,D,20190730,000000,6.37,6.4183,5.77,6.24,70055,0
+ETON.US,D,20190731,000000,6.24,6.4593,6.09,6.09,56686,0
+ETON.US,D,20190801,000000,6.4,6.72,6.298,6.32,107276,0
+ETON.US,D,20190802,000000,6.21,6.68,6.03,6.48,66571,0
+ETON.US,D,20190805,000000,6.4,6.4082,6.09,6.12,52707,0
+ETON.US,D,20190806,000000,6.12,6.33,5.87,6.02,52782,0
+ETON.US,D,20190807,000000,6.13,6.47,6.01,6.22,31641,0
+ETON.US,D,20190808,000000,6.28,6.39,5.97,6.26,146334,0
+ETON.US,D,20190809,000000,6.21,6.26,5.95,6.01,148983,0
+ETON.US,D,20190812,000000,6.1,6.1587,6.001,6.11,54571,0
+ETON.US,D,20190813,000000,6.15,6.252,5.705,5.93,148479,0
+ETON.US,D,20190814,000000,6.04,6.04,5.73,5.91,49262,0
+ETON.US,D,20190815,000000,5.9607,5.9607,5.56,5.66,75201,0
+ETON.US,D,20190816,000000,5.72,5.72,5.38,5.66,61524,0
+ETON.US,D,20190819,000000,5.72,5.8716,5.575,5.71,96258,0
+ETON.US,D,20190820,000000,5.79,5.79,5.66,5.68,29210,0
+ETON.US,D,20190821,000000,5.71,5.99,5.701,5.75,69085,0
+ETON.US,D,20190822,000000,5.78,5.94,5.7,5.76,85391,0
+ETON.US,D,20190823,000000,5.79,5.9,5.13,5.73,227062,0
+ETON.US,D,20190826,000000,5.65,5.97,5.36,5.59,73706,0
+ETON.US,D,20190827,000000,5.57,5.6789,5.29,5.4,121261,0
+ETON.US,D,20190828,000000,5.31,5.64,5.29,5.41,96724,0
+ETON.US,D,20190829,000000,5.33,5.5,5.28,5.36,25631,0
+ETON.US,D,20190830,000000,5.37,5.59,5.2402,5.59,62264,0
+ETON.US,D,20190903,000000,5.53,5.54,5.26,5.26,77055,0
+ETON.US,D,20190904,000000,5.43,5.43,5.14,5.19,69850,0
+ETON.US,D,20190905,000000,5.25,5.35,5.13,5.25,10567,0
+ETON.US,D,20190906,000000,5.214,5.355,5.18,5.26,35542,0
+ETON.US,D,20190909,000000,5.26,5.7384,5.22,5.69,48106,0
+ETON.US,D,20190910,000000,5.66,6.17,5.51,6.03,83282,0
+ETON.US,D,20190911,000000,6,6.29,5.95,6.24,74253,0
+ETON.US,D,20190912,000000,6.3,6.58,6.21,6.21,69062,0
+ETON.US,D,20190913,000000,6.22,6.31,6,6.24,82067,0
+ETON.US,D,20190916,000000,6.2,6.38,6.06,6.34,86094,0
+ETON.US,D,20190917,000000,6.1614,6.94,6.1534,6.87,75547,0
+ETON.US,D,20190918,000000,6.9,7.2,6.64,6.82,139509,0
+ETON.US,D,20190919,000000,6.8568,6.87,6.52,6.67,36519,0
+ETON.US,D,20190920,000000,6.9,7.4894,6.88,7.14,478439,0
+ETON.US,D,20190923,000000,7.21,7.272,6.545,6.82,210608,0
+ETON.US,D,20190924,000000,6.76,6.9487,6.39,6.75,65194,0
+ETON.US,D,20190925,000000,6.68,6.7,6.27,6.28,47069,0
+ETON.US,D,20190926,000000,6.34,6.55,6.215,6.33,58672,0
+ETON.US,D,20190927,000000,6.35,6.5799,6.2,6.2,82487,0
+ETON.US,D,20190930,000000,6.25,6.355,5.87,6.32,108600,0
+ETON.US,D,20191001,000000,6.39,6.39,5.8,5.88,77559,0
+ETON.US,D,20191002,000000,5.81,5.9537,5.65,5.9,59852,0
+ETON.US,D,20191003,000000,5.93,6.09,5.81,6.03,47083,0
+ETON.US,D,20191004,000000,6.03,6.5,5.9026,6.3,99259,0
+ETON.US,D,20191007,000000,6.31,6.57,6.31,6.41,27355,0
+ETON.US,D,20191008,000000,6.4,6.44,5.7,5.94,105195,0
+ETON.US,D,20191009,000000,5.91,6.08,5.66,5.79,76296,0
+ETON.US,D,20191010,000000,5.78,6,5.77,5.92,53687,0
+ETON.US,D,20191011,000000,5.92,6.21,5.92,6.2,45481,0
+ETON.US,D,20191014,000000,6.15,6.36,6.105,6.32,32837,0
+ETON.US,D,20191015,000000,6.39,6.58,6.3,6.3337,90585,0
+ETON.US,D,20191016,000000,6.35,6.55,5.85,6.12,83328,0
+ETON.US,D,20191017,000000,6.1854,6.22,5.95,6.13,124949,0
+ETON.US,D,20191018,000000,6.08,6.16,5.94,6.06,135477,0
+ETON.US,D,20191021,000000,6.25,6.423,5.61,5.83,187711,0
+ETON.US,D,20191022,000000,6.8,6.92,6.17,6.43,2216277,0
+ETON.US,D,20191023,000000,6.39,6.6,6.1233,6.21,484370,0
+ETON.US,D,20191024,000000,6.19,6.3,5.74,5.86,221375,0
+ETON.US,D,20191025,000000,5.96,6.21,5.8,5.9,169409,0
+ETON.US,D,20191028,000000,5.92,6.01,5.71,5.85,105476,0
+ETON.US,D,20191029,000000,5.88,6.02,5.87,5.98,55334,0
+ETON.US,D,20191030,000000,6,6.04,5.7206,5.95,45258,0
+ETON.US,D,20191031,000000,5.93,6.1,5.91,5.95,72074,0
+ETON.US,D,20191101,000000,5.94,6,5.9,5.9,61675,0
+ETON.US,D,20191104,000000,5.91,6.07,5.9,6,40017,0
+ETON.US,D,20191105,000000,6,6.1,5.95,6.1,36145,0
+ETON.US,D,20191106,000000,6.09,6.1772,5.95,5.99,57654,0
+ETON.US,D,20191107,000000,6.02,6.04,5.67,5.73,57661,0
+ETON.US,D,20191108,000000,5.64,5.82,5.64,5.75,33868,0
+ETON.US,D,20191111,000000,5.75,5.75,5.44,5.59,43773,0
+ETON.US,D,20191112,000000,5.55,5.67,5.51,5.59,21672,0
+ETON.US,D,20191113,000000,5.59,5.86,5.58,5.75,32275,0
+ETON.US,D,20191114,000000,5.75,6.22,5.56,6.01,65198,0
+ETON.US,D,20191115,000000,5.5,6.06,5.5,5.86,135281,0
+ETON.US,D,20191118,000000,5.82,5.8681,5.501,5.61,46737,0
+ETON.US,D,20191119,000000,5.69,5.98,5.67,5.875,79412,0
+ETON.US,D,20191120,000000,5.9525,6.12,5.86,5.94,120291,0
+ETON.US,D,20191121,000000,5.9509,6.05,5.87,6.05,33809,0
+ETON.US,D,20191122,000000,6.02,6.24,5.94,6.24,87329,0
+ETON.US,D,20191125,000000,6.23,6.3614,6.1315,6.27,95369,0
+ETON.US,D,20191126,000000,6.3,6.4,6.1002,6.29,89911,0
+ETON.US,D,20191127,000000,6.3,6.425,6.23,6.32,47914,0
+ETON.US,D,20191129,000000,6.32,6.4641,6.25,6.4,22925,0
+ETON.US,D,20191202,000000,6.35,6.44,6.2505,6.33,34477,0
+ETON.US,D,20191203,000000,6.23,6.23,6.05,6.2,50187,0
+ETON.US,D,20191204,000000,6.1065,6.11,6,6,44203,0
+ETON.US,D,20191205,000000,5.9566,6.04,5.86,5.98,66288,0
+ETON.US,D,20191206,000000,6,6.035,5.97,5.97,15534,0
+ETON.US,D,20191209,000000,5.93,6.18,5.93,6.03,22460,0
+ETON.US,D,20191210,000000,6.1,6.29,6,6.03,125761,0
+ETON.US,D,20191211,000000,6.14,6.59,6.12,6.41,174984,0
+ETON.US,D,20191212,000000,6.45,6.5,6.4,6.485,33614,0
+ETON.US,D,20191213,000000,6.49,6.6,6.24,6.28,44666,0
+ETON.US,D,20191216,000000,6.3633,6.3633,6.2,6.22,14279,0
+ETON.US,D,20191217,000000,6.23,6.44,6.17,6.41,58749,0
+ETON.US,D,20191218,000000,6.45,6.6,6.3973,6.55,59510,0
+ETON.US,D,20191219,000000,6.47,6.7854,6.28,6.54,84939,0
+ETON.US,D,20191220,000000,6.51,6.9,6.31,6.9,83637,0
+ETON.US,D,20191223,000000,6.99,7.05,6.7169,6.98,83906,0
+ETON.US,D,20191224,000000,6.99,7,6.91,6.995,14199,0
+ETON.US,D,20191226,000000,7,7.23,6.9127,7.1,44659,0
+ETON.US,D,20191227,000000,7.17,7.2,6.83,7.02,30980,0
+ETON.US,D,20191230,000000,7,7.25,6.99,7.1,52973,0
+ETON.US,D,20191231,000000,7.2,7.25,7.0027,7.2,51327,0
+ETON.US,D,20200102,000000,7.25,7.6,7.199,7.47,85890,0
+ETON.US,D,20200103,000000,7.45,7.45,7.25,7.34,52434,0
+ETON.US,D,20200106,000000,7.29,7.45,7.06,7.3,58704,0
+ETON.US,D,20200107,000000,7.3,7.48,7.27,7.38,110894,0
+ETON.US,D,20200108,000000,7.44,7.48,7.2,7.33,57428,0
+ETON.US,D,20200109,000000,7.5,7.6999,7.28,7.34,79962,0
+ETON.US,D,20200110,000000,7.36,7.5,7.06,7.39,78218,0
+ETON.US,D,20200113,000000,7.39,7.53,7.2633,7.36,15730,0
+ETON.US,D,20200114,000000,7.37,7.5,7.15,7.2,137060,0
+ETON.US,D,20200115,000000,7.08,7.51,7.08,7.36,84519,0
+ETON.US,D,20200116,000000,7.36,7.47,7.2,7.47,43148,0
+ETON.US,D,20200117,000000,7.5,7.5,7.13,7.14,48988,0
+ETON.US,D,20200121,000000,7.4,7.4499,7.1777,7.38,41779,0
+ETON.US,D,20200122,000000,7.43,7.43,6.87,6.89,120860,0
+ETON.US,D,20200123,000000,6.77,6.91,6.7,6.71,48450,0
+ETON.US,D,20200124,000000,6.69,6.85,6.39,6.44,53838,0
+ETON.US,D,20200127,000000,6.43,6.74,6.32,6.39,60764,0
+ETON.US,D,20200128,000000,6.87,7.08,6.81,6.9,88068,0
+ETON.US,D,20200129,000000,6.95,7.06,6.95,6.98,60629,0
+ETON.US,D,20200130,000000,7.03,7.084,6.83,6.87,28504,0
+ETON.US,D,20200131,000000,6.9,7.01,6.62,6.66,19832,0
+ETON.US,D,20200203,000000,6.74,7.02,6.65,6.69,57610,0
+ETON.US,D,20200204,000000,6.89,7.002,6.78,6.81,39228,0
+ETON.US,D,20200205,000000,6.8,6.95,6.71,6.79,24578,0
+ETON.US,D,20200206,000000,6.8,6.865,6.65,6.65,37213,0
+ETON.US,D,20200207,000000,6.7012,6.92,6.6799,6.74,31817,0
+ETON.US,D,20200210,000000,6.8,7.13,6.7595,6.78,47075,0
+ETON.US,D,20200211,000000,6.79,6.88,6.7153,6.82,73668,0
+ETON.US,D,20200212,000000,6.81,6.97,6.73,6.76,65259,0
+ETON.US,D,20200213,000000,6.8,6.9,6.6918,6.86,67643,0
+ETON.US,D,20200214,000000,6.9,7.25,6.75,7.01,87407,0
+ETON.US,D,20200218,000000,7.09,7.5,7,7.31,187464,0
+ETON.US,D,20200219,000000,6.37,6.85,6.07,6.8,381242,0
+ETON.US,D,20200220,000000,6.74,6.88,6.41,6.5,91417,0
+ETON.US,D,20200221,000000,6.49,6.49,6.12,6.26,62710,0
+ETON.US,D,20200224,000000,6.11,6.19,5.8126,5.98,63378,0
+ETON.US,D,20200225,000000,5.98,6.01,5.69,5.74,91746,0
+ETON.US,D,20200226,000000,5.74,6,5.65,5.75,59564,0
+ETON.US,D,20200227,000000,5.7,5.74,5.1118,5.4,136861,0
+ETON.US,D,20200228,000000,5.4,5.44,5.15,5.4,44190,0
+ETON.US,D,20200302,000000,5.48,5.6568,5.4044,5.51,34842,0
+ETON.US,D,20200303,000000,5.7119,6,5.65,5.69,60451,0
+ETON.US,D,20200304,000000,5.71,5.97,5.71,5.81,40064,0
+ETON.US,D,20200305,000000,5.73,5.77,5.44,5.56,106777,0
+ETON.US,D,20200306,000000,5.76,5.8515,5.21,5.32,81542,0
+ETON.US,D,20200309,000000,5.17,5.2,4.51,4.69,116936,0
+ETON.US,D,20200310,000000,4.92,4.97,4.3999,4.54,63500,0
+ETON.US,D,20200311,000000,4.54,4.54,3.81,4.2,118849,0
+ETON.US,D,20200312,000000,3.84,3.84,2.8956,3.58,155736,0
+ETON.US,D,20200313,000000,3.69,4.06,3.26,3.9,83853,0
+ETON.US,D,20200316,000000,3.25,3.3796,3.06,3.1,69968,0
+ETON.US,D,20200317,000000,3.29,3.6,3.1661,3.195,162476,0
+ETON.US,D,20200318,000000,3,3,2.5,2.8672,160553,0
+ETON.US,D,20200319,000000,2.83,3.25,2.5201,3.15,125313,0
+ETON.US,D,20200320,000000,3.2,3.525,2.99,3.1,103995,0
+ETON.US,D,20200323,000000,3.07,3.28,2.75,2.99,77743,0
+ETON.US,D,20200324,000000,3,3.3,3,3.3,85437,0
+ETON.US,D,20200325,000000,3.35,3.38,3.15,3.19,69206,0
+ETON.US,D,20200326,000000,3.27,3.34,3.2,3.33,70610,0
+ETON.US,D,20200327,000000,3.51,4.87,3.4333,4.36,307900,0
+ETON.US,D,20200330,000000,4.59,4.88,3.88,4,138210,0
+ETON.US,D,20200331,000000,4.07,4.27,3.96,4.1,52051,0
+ETON.US,D,20200401,000000,4.09,4.09,3.72,3.99,57003,0
+ETON.US,D,20200402,000000,4,4,3.69,3.7,81549,0
+ETON.US,D,20200403,000000,3.67,3.7,3.42,3.5,49278,0
+ETON.US,D,20200406,000000,3.75,3.9069,3.61,3.63,26132,0
+ETON.US,D,20200407,000000,3.89,4.08,3.55,3.83,47387,0
+ETON.US,D,20200408,000000,3.85,4.25,3.61,4.25,77671,0
+ETON.US,D,20200409,000000,4.4,4.48,4.0054,4.37,47161,0
+ETON.US,D,20200413,000000,4.34,4.34,3.98,4.13,69261,0
+ETON.US,D,20200414,000000,4.13,4.5,4.13,4.36,56857,0
+ETON.US,D,20200415,000000,4.3,4.3,3.98,4.15,54477,0
+ETON.US,D,20200416,000000,4.11,4.11,3.88,3.95,42070,0
+ETON.US,D,20200417,000000,4,4.38,3.95,4.21,158248,0
+ETON.US,D,20200420,000000,4.09,4.28,4.01,4.22,28667,0
+ETON.US,D,20200421,000000,4.32,4.41,4.1191,4.21,80111,0
+ETON.US,D,20200422,000000,4.18,4.49,4.18,4.42,39211,0
+ETON.US,D,20200423,000000,4.2813,4.49,4.2124,4.45,31129,0
+ETON.US,D,20200424,000000,4.45,4.87,4.4108,4.71,73774,0
+ETON.US,D,20200427,000000,4.97,5.06,4.796,5.06,47766,0
+ETON.US,D,20200428,000000,5.05,5.0599,4.88,4.97,45865,0
+ETON.US,D,20200429,000000,5.04,5.23,4.9,5,68984,0
+ETON.US,D,20200430,000000,4.91,5.2,4.91,5.18,45224,0
+ETON.US,D,20200501,000000,5.06,5.17,5,5.17,37912,0
+ETON.US,D,20200504,000000,5.21,5.47,5.11,5.45,50558,0
+ETON.US,D,20200505,000000,5.49,5.79,5.3,5.45,85491,0
+ETON.US,D,20200506,000000,5.33,5.595,5.18,5.43,58339,0
+ETON.US,D,20200507,000000,5.42,5.5,5.2636,5.46,31576,0
+ETON.US,D,20200508,000000,5.4127,5.65,5.35,5.55,58895,0
+ETON.US,D,20200511,000000,5.55,5.8,5.38,5.53,132574,0
+ETON.US,D,20200512,000000,5.62,5.7,5.2695,5.42,49448,0
+ETON.US,D,20200513,000000,5.35,5.3822,5.04,5.23,100870,0
+ETON.US,D,20200514,000000,5.0993,5.2,4.965,5.2,48210,0
+ETON.US,D,20200515,000000,4.7,5.09,4.325,4.75,158156,0
+ETON.US,D,20200518,000000,4.75,4.88,4.5638,4.7,84382,0
+ETON.US,D,20200519,000000,4.64,5.105,4.62,4.69,57997,0
+ETON.US,D,20200520,000000,4.69,4.785,4.57,4.74,90860,0
+ETON.US,D,20200521,000000,4.74,4.85,4.7,4.74,24830,0
+ETON.US,D,20200522,000000,4.8,4.81,4.52,4.78,74055,0
+ETON.US,D,20200526,000000,4.85,4.93,4.8,4.83,85833,0
+ETON.US,D,20200527,000000,4.83,4.9,4.8,4.85,60747,0
+ETON.US,D,20200528,000000,4.84,4.875,4.57,4.57,91262,0
+ETON.US,D,20200529,000000,4.62,4.74,4.38,4.6,50979,0
+ETON.US,D,20200601,000000,4.75,5.14,4.7233,5.01,126438,0
+ETON.US,D,20200602,000000,5.1,5.24,5.05,5.14,126009,0
+ETON.US,D,20200603,000000,5.23,5.25,5.03,5.16,55567,0
+ETON.US,D,20200604,000000,5.2,5.28,5.0483,5.15,64679,0
+ETON.US,D,20200605,000000,5.17,5.42,5.1155,5.42,76334,0
+ETON.US,D,20200608,000000,5.4,5.74,5.3,5.62,133707,0
+ETON.US,D,20200609,000000,5.6,5.715,5.32,5.47,146706,0
+ETON.US,D,20200610,000000,5.43,5.59,5.38,5.38,81988,0
+ETON.US,D,20200611,000000,5.02,5.29,4.815,4.83,80677,0
+ETON.US,D,20200612,000000,4.85,5.25,4.85,5.17,69453,0
+ETON.US,D,20200615,000000,5.2,5.64,5.15,5.5,111439,0
+ETON.US,D,20200616,000000,5.64,5.71,5.4801,5.69,68099,0
+ETON.US,D,20200617,000000,5.67,5.98,5.55,5.88,96342,0
+ETON.US,D,20200618,000000,5.8,5.95,5.71,5.81,62440,0
+ETON.US,D,20200619,000000,5.84,6.09,5.26,5.7,167800,0
+ETON.US,D,20200622,000000,5.69,5.9,5.59,5.64,64517,0
+ETON.US,D,20200623,000000,5.77,5.94,5.67,5.77,75383,0
+ETON.US,D,20200624,000000,5.82,5.97,5.7901,5.86,86492,0
+ETON.US,D,20200625,000000,5.86,6.24,5.86,6.09,269199,0
+ETON.US,D,20200626,000000,6.01,6.5,5.86,6.06,1849582,0
+ETON.US,D,20200629,000000,6.16,6.44,5.5,5.65,204578,0
+ETON.US,D,20200630,000000,5.62,5.7567,5.35,5.45,108760,0
+ETON.US,D,20200701,000000,5.43,5.8,5.38,5.73,105538,0
+ETON.US,D,20200702,000000,5.82,5.85,5.52,5.52,28175,0
+ETON.US,D,20200706,000000,5.62,5.71,5.38,5.42,42304,0
+ETON.US,D,20200707,000000,5.46,5.8214,5.3,5.34,358661,0
+ETON.US,D,20200708,000000,5.35,5.74,5.16,5.21,175195,0
+ETON.US,D,20200709,000000,5.27,5.39,5.01,5.13,163148,0
+ETON.US,D,20200710,000000,5.11,5.62,4.84,5.05,461122,0
+ETON.US,D,20200713,000000,5.06,5.38,4.8355,4.96,417162,0
+ETON.US,D,20200714,000000,4.98,5.08,4.8,5.03,180009,0
+ETON.US,D,20200715,000000,5.12,5.41,4.9733,5.33,77626,0
+ETON.US,D,20200716,000000,5.3,5.49,5.16,5.35,224801,0
+ETON.US,D,20200717,000000,5.32,5.52,5.21,5.48,55612,0
+ETON.US,D,20200720,000000,5.51,5.77,5.51,5.7,58724,0
+ETON.US,D,20200721,000000,5.74,5.9785,5.6304,5.82,67807,0
+ETON.US,D,20200722,000000,5.77,5.89,5.62,5.85,47793,0
+ETON.US,D,20200723,000000,5.84,5.8634,5.66,5.68,37689,0
+ETON.US,D,20200724,000000,5.68,5.81,5.5327,5.61,54829,0
+ETON.US,D,20200727,000000,5.65,6,5.65,5.95,81549,0
+ETON.US,D,20200728,000000,5.95,6.91,5.65,5.76,883504,0
+ETON.US,D,20200729,000000,5.73,6.07,5.61,5.95,99002,0
+ETON.US,D,20200730,000000,5.97,6.19,5.8,6.16,94006,0
+ETON.US,D,20200731,000000,6.39,6.83,6.26,6.68,358333,0
+ETON.US,D,20200803,000000,7,7.15,6.7,6.74,633920,0
+ETON.US,D,20200804,000000,6.99,7,6.67,6.78,235005,0
+ETON.US,D,20200805,000000,6.86,6.94,6.5,6.85,193802,0
+ETON.US,D,20200806,000000,7,7.01,6.59,6.76,146430,0
+ETON.US,D,20200807,000000,6.75,6.75,6.35,6.64,196729,0
+ETON.US,D,20200810,000000,7.53,8.74,7.4,7.83,4496000,0
+ETON.US,D,20200811,000000,7.08,7.3699,6.55,6.85,1263379,0
+ETON.US,D,20200812,000000,6.07,6.8,6,6.375,796063,0
+ETON.US,D,20200813,000000,6.18,6.9699,6.18,6.7,386281,0
+ETON.US,D,20200814,000000,6.67,7.43,6.5501,7.08,616994,0
+ETON.US,D,20200817,000000,7.17,7.48,7.1,7.15,477853,0
+ETON.US,D,20200818,000000,7.19,7.4,7.17,7.37,285574,0
+ETON.US,D,20200819,000000,7.37,7.41,7.2423,7.3,298533,0
+ETON.US,D,20200820,000000,7.28,7.43,7.15,7.2,223133,0
+ETON.US,D,20200821,000000,7.16,7.2001,6.8,6.82,371208,0
+ETON.US,D,20200824,000000,6.91,7.04,6.6,6.61,259934,0
+ETON.US,D,20200825,000000,6.7,6.9536,6.5393,6.93,227301,0
+ETON.US,D,20200826,000000,7,7.05,6.62,6.73,193104,0
+ETON.US,D,20200827,000000,6.61,6.8999,6.61,6.69,234222,0
+ETON.US,D,20200828,000000,6.95,7.5,6.92,7.2,822534,0
+ETON.US,D,20200831,000000,7.16,7.92,7.1544,7.84,848053,0
+ETON.US,D,20200901,000000,7.87,7.95,7.51,7.73,439877,0
+ETON.US,D,20200902,000000,7.7,7.76,7.53,7.7,298804,0
+ETON.US,D,20200903,000000,7.65,7.75,6.95,7.3,516878,0
+ETON.US,D,20200904,000000,7.2936,7.4,6.76,7.26,394777,0
+ETON.US,D,20200908,000000,7.19,7.66,6.77,7.37,478357,0
+ETON.US,D,20200909,000000,7.58,8.05,7.5,7.9,583674,0
+ETON.US,D,20200910,000000,7.93,8.1,7.3,7.62,697856,0
+ETON.US,D,20200911,000000,7.72,8,7.531,7.7,385811,0
+ETON.US,D,20200914,000000,8.15,8.43,7.81,8.34,1426558,0
+ETON.US,D,20200915,000000,8.23,8.23,7.58,7.88,1087745,0
+ETON.US,D,20200916,000000,7.6,7.85,7.25,7.67,782471,0
+ETON.US,D,20200917,000000,7.55,8.19,7.41,8.12,816678,0
+ETON.US,D,20200918,000000,8.24,9.12,7.8,9.055,1222094,0
+ETON.US,D,20200921,000000,8.49,8.9997,8.45,8.73,654038,0
+ETON.US,D,20200922,000000,8.77,8.88,8.49,8.56,439443,0
+ETON.US,D,20200923,000000,8.65,8.8277,8.52,8.63,395710,0
+ETON.US,D,20200924,000000,8.35,8.47,7.79,8.18,409373,0
+ETON.US,D,20200925,000000,8.6778,8.6999,8.11,8.28,988298,0
+ETON.US,D,20200928,000000,8.3,8.3499,7.24,8.01,663305,0
+ETON.US,D,20200929,000000,7.86,8,7.39,7.82,917371,0
+ETON.US,D,20200930,000000,8.38,8.4,7.43,7.9,2022856,0
+ETON.US,D,20201001,000000,7.85,7.92,7.17,7.23,952128,0
+ETON.US,D,20201002,000000,6.73,7.26,6.72,6.96,575152,0
+ETON.US,D,20201005,000000,7.04,7.0899,6.75,6.97,326518,0
+ETON.US,D,20201006,000000,6.85,6.99,6.63,6.65,320621,0
+ETON.US,D,20201007,000000,6.73,7.45,6.73,6.97,599207,0
+ETON.US,D,20201008,000000,7.01,7.24,6.96,7.03,230853,0
+ETON.US,D,20201009,000000,7,7.08,6.85,6.99,231097,0
+ETON.US,D,20201012,000000,6.96,6.9657,6.72,6.93,189613,0
+ETON.US,D,20201013,000000,6.84,7.02,6.8,6.93,318944,0
+ETON.US,D,20201014,000000,7.38,8.14,7.21,7.77,2072783,0
+ETON.US,D,20201015,000000,7.8,7.95,7.3501,7.73,415208,0
+ETON.US,D,20201016,000000,7.9049,7.99,7.7,7.73,266426,0
+ETON.US,D,20201019,000000,8.07,8.39,7.9901,8.31,687453,0
+ETON.US,D,20201020,000000,8.31,8.44,7.91,7.92,342839,0
+ETON.US,D,20201021,000000,7.97,7.97,7.54,7.55,241964,0
+ETON.US,D,20201022,000000,7.53,7.98,7.5,7.94,173386,0
+ETON.US,D,20201023,000000,8,8,7.56,7.64,149646,0
+ETON.US,D,20201026,000000,7.6,7.71,7.4301,7.6,184811,0
+ETON.US,D,20201027,000000,7.59,8.4,7.46,8.13,948539,0
+ETON.US,D,20201028,000000,8,8.025,7.44,7.57,436937,0
+ETON.US,D,20201029,000000,7.6,7.77,7.415,7.66,303065,0
+ETON.US,D,20201030,000000,7.68,7.68,7.05,7.29,332698,0
+ETON.US,D,20201102,000000,7.29,7.33,6.87,7.02,197997,0
+ETON.US,D,20201103,000000,7.15,7.2431,6.88,7.02,319823,0
+ETON.US,D,20201104,000000,7.01,7.2211,6.98,7.09,188596,0
+ETON.US,D,20201105,000000,7.11,7.2099,6.91,6.97,210142,0
+ETON.US,D,20201106,000000,6.93,7.0916,6.91,6.95,188223,0
+ETON.US,D,20201109,000000,7.21,7.27,6.53,6.68,400876,0
+ETON.US,D,20201110,000000,6.68,7.04,6.54,6.98,251588,0
+ETON.US,D,20201111,000000,7.07,7.4,7,7.32,191443,0
+ETON.US,D,20201112,000000,7.25,7.42,7.1534,7.39,215025,0
+ETON.US,D,20201113,000000,7.3,7.335,6.91,7.21,292661,0
+ETON.US,D,20201116,000000,7.23,7.5026,7.221,7.43,215045,0
+ETON.US,D,20201117,000000,7.3,7.68,7.29,7.53,225823,0
+ETON.US,D,20201118,000000,7.5,7.63,7.31,7.38,164184,0
+ETON.US,D,20201119,000000,7.38,7.5686,7.31,7.35,104179,0
+ETON.US,D,20201120,000000,7.32,7.39,7.2,7.36,132303,0
+ETON.US,D,20201123,000000,7.36,7.56,7.28,7.44,133289,0
+ETON.US,D,20201124,000000,7.4,7.46,7.16,7.28,181142,0
+ETON.US,D,20201125,000000,7.6325,7.64,7.2828,7.5,269606,0
+ETON.US,D,20201127,000000,7.6,8.05,7.56,7.95,220015,0
+ETON.US,D,20201130,000000,7.98,8,7.68,7.94,197102,0
+ETON.US,D,20201201,000000,8,8.139,7.7,7.72,161537,0
+ETON.US,D,20201202,000000,7.7,8.18,7.66,8.06,218340,0
+ETON.US,D,20201203,000000,8.06,8.2,8,8.08,128652,0
+ETON.US,D,20201204,000000,8.13,8.31,8.0002,8.16,185166,0
+ETON.US,D,20201207,000000,8.15,8.38,8.08,8.36,117255,0
+ETON.US,D,20201208,000000,8.36,8.93,8.36,8.83,263386,0
+ETON.US,D,20201209,000000,8.87,8.87,8.34,8.66,198917,0
+ETON.US,D,20201210,000000,8.6,8.95,8.5,8.62,140182,0
+ETON.US,D,20201211,000000,8.59,8.85,8.48,8.78,107192,0
+ETON.US,D,20201214,000000,8.81,9.09,8.73,8.77,224902,0
+ETON.US,D,20201215,000000,8.75,8.795,7.65,7.95,613881,0
+ETON.US,D,20201216,000000,7.91,8.06,7.701,7.87,135358,0
+ETON.US,D,20201217,000000,7.95,8.405,7.84,8.29,182885,0
+ETON.US,D,20201218,000000,8.31,8.82,8.2361,8.64,529692,0
+ETON.US,D,20201221,000000,8.48,8.87,8.3975,8.8,127092,0
+ETON.US,D,20201222,000000,8.85,8.89,8.62,8.79,162394,0
+ETON.US,D,20201223,000000,8.73,8.99,8.6,8.67,139888,0
+ETON.US,D,20201224,000000,8.71,8.9784,8.64,8.78,79852,0
+ETON.US,D,20201228,000000,8.78,9.3999,8.33,8.39,352591,0
+ETON.US,D,20201229,000000,8.5,8.5,7.91,8,180136,0
+ETON.US,D,20201230,000000,8.08,8.38,8.06,8.11,70381,0
+ETON.US,D,20201231,000000,8.15,8.16,7.945,8.13,80757,0
+ETON.US,D,20210104,000000,8.18,8.26,7.86,8.11,124572,0
+ETON.US,D,20210105,000000,8.207,8.207,7.82,8.12,114507,0
+ETON.US,D,20210106,000000,8.05,8.24,7.7362,7.93,122820,0
+ETON.US,D,20210107,000000,7.97,8.13,7.88,8.07,132403,0
+ETON.US,D,20210108,000000,8.06,8.5,8.04,8.37,193017,0
+ETON.US,D,20210111,000000,8.41,8.65,8.3,8.49,87953,0
+ETON.US,D,20210112,000000,8.53,8.6389,8.33,8.57,73000,0
+ETON.US,D,20210113,000000,8.59,8.82,8.47,8.63,69145,0
+ETON.US,D,20210114,000000,8.63,9.225,8.63,9.12,208007,0
+ETON.US,D,20210115,000000,9.05,9.35,8.7,9.07,166258,0
+ETON.US,D,20210119,000000,9.27,9.4899,8.85,9.43,228109,0
+ETON.US,D,20210120,000000,9.45,9.48,9.18,9.2,232613,0
+ETON.US,D,20210121,000000,9.35,9.35,8.93,9.13,98804,0
+ETON.US,D,20210122,000000,9.06,9.31,8.8601,9.25,143507,0
+ETON.US,D,20210125,000000,9.25,9.25,8.67,9.04,107295,0
+ETON.US,D,20210126,000000,9.08,9.16,8.73,8.77,124882,0
+ETON.US,D,20210127,000000,8.75,8.79,8.3427,8.46,127423,0
+ETON.US,D,20210128,000000,8.6,9.23,8.55,9.09,142143,0
+ETON.US,D,20210129,000000,9.02,9.1,8.75,8.92,76165,0
+ETON.US,D,20210201,000000,8.95,9.2,8.72,9.03,127516,0
+ETON.US,D,20210202,000000,9.15,9.19,8.83,9,132104,0
+ETON.US,D,20210203,000000,9,9.1,8.72,8.98,171429,0
+ETON.US,D,20210204,000000,8.98,9.38,8.9161,9.32,299468,0
+ETON.US,D,20210205,000000,9.41,9.9,9.25,9.88,235463,0
+ETON.US,D,20210208,000000,10,10.29,9.79,10.05,490119,0
+ETON.US,D,20210209,000000,10.14,10.3,9.84,9.88,155716,0
+ETON.US,D,20210210,000000,10.11,10.195,9.5211,9.85,152812,0
+ETON.US,D,20210211,000000,9.95,10,9.6095,9.78,95286,0
+ETON.US,D,20210212,000000,9.73,10.14,9.61,10,93299,0
+ETON.US,D,20210216,000000,10.01,10.28,9.8196,10.04,150286,0
+ETON.US,D,20210217,000000,10.2,10.26,9.8543,10.07,69163,0
+ETON.US,D,20210218,000000,10.1,10.15,9.63,10.02,104244,0
+ETON.US,D,20210219,000000,10.03,10.21,9.65,9.69,123345,0
+ETON.US,D,20210222,000000,9.63,9.63,8.7,8.94,168197,0
+ETON.US,D,20210223,000000,9.21,9.35,8.28,8.56,183773,0
+ETON.US,D,20210224,000000,8.8,8.91,8.47,8.67,90937,0
+ETON.US,D,20210225,000000,8.7,8.8087,8.2038,8.24,311139,0
+ETON.US,D,20210226,000000,8.43,8.518,7.83,7.91,216124,0
+ETON.US,D,20210301,000000,8.06,8.28,7.92,8.15,126023,0
+ETON.US,D,20210302,000000,8.2,8.48,7.94,8.26,190872,0
+ETON.US,D,20210303,000000,8.36,8.93,8.15,8.18,196826,0
+ETON.US,D,20210304,000000,8.22,8.3806,7.35,7.72,430423,0
+ETON.US,D,20210305,000000,7.87,7.89,7.03,7.72,225511,0
+ETON.US,D,20210308,000000,7.76,7.8,7.4,7.48,148160,0
+ETON.US,D,20210309,000000,7.59,8.04,7.4801,7.73,117586,0
+ETON.US,D,20210310,000000,7.79,7.99,7.7,7.83,139540,0
+ETON.US,D,20210311,000000,7.95,8.39,7.84,8.34,159048,0
+ETON.US,D,20210312,000000,8.39,8.408,8.045,8.21,140415,0
+ETON.US,D,20210315,000000,8.21,8.21,7.71,8.08,198597,0
+ETON.US,D,20210316,000000,8.06,8.06,7.56,7.92,254352,0
+ETON.US,D,20210317,000000,7.7,8.27,7.55,8.02,219921,0
+ETON.US,D,20210318,000000,8,8.5,7.94,8.22,214868,0
+ETON.US,D,20210319,000000,8.21,8.5,7.92,7.99,327406,0
+ETON.US,D,20210322,000000,8.05,8.2,7.5,7.65,179988,0
+ETON.US,D,20210323,000000,7.71,7.71,6.95,7.16,210588,0
+ETON.US,D,20210324,000000,7.21,7.2182,6.7423,6.93,154482,0
+ETON.US,D,20210325,000000,6.95,7.16,6.78,6.97,90064,0
+ETON.US,D,20210326,000000,7,7.29,6.92,7.01,161924,0
+ETON.US,D,20210329,000000,6.98,7.16,6.92,6.96,205388,0
+ETON.US,D,20210330,000000,6.97,7.09,6.8,6.98,161175,0
+ETON.US,D,20210331,000000,7.05,7.36,7.0227,7.32,140067,0
+ETON.US,D,20210401,000000,7.33,7.49,7.11,7.31,80962,0
+ETON.US,D,20210405,000000,7.43,7.43,7.11,7.36,130764,0
+ETON.US,D,20210406,000000,7.31,7.75,7.25,7.51,140828,0
+ETON.US,D,20210407,000000,7.53,7.64,7.26,7.35,95645,0
+ETON.US,D,20210408,000000,7.07,7.6,7.07,7.23,299381,0
+ETON.US,D,20210409,000000,7.22,7.6,7.1229,7.5,150111,0
+ETON.US,D,20210412,000000,7.5,7.59,7.15,7.4,181593,0
+ETON.US,D,20210413,000000,7.34,7.45,7.21,7.43,241510,0
+ETON.US,D,20210414,000000,7.47,7.71,7.42,7.57,143604,0
+ETON.US,D,20210415,000000,7.57,8.6,7.57,8.56,711440,0
+ETON.US,D,20210416,000000,8.5,8.5,7.68,8.08,259579,0
+ETON.US,D,20210419,000000,8.1,8.1481,7.7,7.81,112274,0
+ETON.US,D,20210420,000000,7.81,7.9865,7.56,7.75,93871,0
+ETON.US,D,20210421,000000,7.77,8.08,7.655,8.03,82968,0
+ETON.US,D,20210422,000000,8.11,8.11,7.76,7.83,146856,0
+ETON.US,D,20210423,000000,7.9,8.14,7.82,8.12,129979,0
+ETON.US,D,20210426,000000,8.23,8.49,8.15,8.34,169615,0
+ETON.US,D,20210427,000000,8.41,8.49,8.1,8.31,183426,0
+ETON.US,D,20210428,000000,8.26,8.65,8.16,8.53,276392,0
+ETON.US,D,20210429,000000,8.53,8.8408,8.31,8.7,236935,0
+ETON.US,D,20210430,000000,8.72,8.75,8.45,8.68,223364,0
+ETON.US,D,20210503,000000,8.69,8.72,8.41,8.61,236562,0
+ETON.US,D,20210504,000000,8.56,8.5699,8.065,8.48,238372,0
+ETON.US,D,20210505,000000,8.58,8.59,8.03,8.19,263688,0
+ETON.US,D,20210506,000000,8.22,8.31,7.8,8.09,264855,0
+ETON.US,D,20210507,000000,8.16,8.19,7.68,7.91,171359,0
+ETON.US,D,20210510,000000,7.94,8.0785,7.5795,7.7,297500,0
+ETON.US,D,20210511,000000,7.63,7.9999,7.44,7.85,222718,0
+ETON.US,D,20210512,000000,7.85,7.98,7.62,7.84,99617,0
+ETON.US,D,20210513,000000,7.98,8.0617,7.57,7.73,449367,0
+ETON.US,D,20210514,000000,8.02,8.45,7.91,8.25,444754,0
+ETON.US,D,20210517,000000,8.22,8.4,8.08,8.33,204054,0
+ETON.US,D,20210518,000000,8.39,8.73,8.28,8.43,298862,0
+ETON.US,D,20210519,000000,8.36,8.61,8.22,8.56,187024,0
+ETON.US,D,20210520,000000,8.6,8.62,8.23,8.25,298764,0
+ETON.US,D,20210521,000000,8.37,8.5785,8.18,8.34,195750,0
+ETON.US,D,20210524,000000,8.57,8.9,8.5214,8.85,921010,0
+ETON.US,D,20210525,000000,8.85,8.85,8.33,8.46,627113,0
+ETON.US,D,20210526,000000,8.55,8.66,8.09,8.58,721612,0
+ETON.US,D,20210527,000000,8.5,8.62,8.26,8.49,630153,0
+ETON.US,D,20210528,000000,7.21,8.05,6.885,7.06,2693704,0
+ETON.US,D,20210601,000000,6.64,6.94,6.155,6.21,1470746,0
+ETON.US,D,20210602,000000,6.31,6.34,5.9,5.95,728412,0
+ETON.US,D,20210603,000000,6,6.37,5.76,6.27,846749,0
+ETON.US,D,20210604,000000,6.3,6.4,6.09,6.17,498731,0
+ETON.US,D,20210607,000000,6.23,6.32,6,6.26,673115,0
+ETON.US,D,20210608,000000,6.15,6.38,6.15,6.31,385181,0
+ETON.US,D,20210609,000000,6.26,6.5,6.25,6.33,337834,0
+ETON.US,D,20210610,000000,6.34,7.37,6.3,6.42,3507426,0
+ETON.US,D,20210611,000000,6.565,6.84,6.51,6.79,479608,0
+ETON.US,D,20210614,000000,6.82,6.98,6.42,6.52,705325,0
+ETON.US,D,20210615,000000,6.54,8.35,6.27,6.83,7710727,0
+ETON.US,D,20210616,000000,6.6,6.69,6.0708,6.45,1735063,0
+ETON.US,D,20210617,000000,6.5,6.56,6.19,6.27,583625,0
+ETON.US,D,20210618,000000,6.18,6.26,5.95,5.98,782734,0
+ETON.US,D,20210621,000000,6.01,6.07,5.82,5.96,466561,0
+ETON.US,D,20210622,000000,5.97,6,5.65,5.71,634483,0
+ETON.US,D,20210623,000000,5.84,6.1,5.72,5.91,410420,0
+ETON.US,D,20210624,000000,5.95,6.09,5.86,6.08,422338,0
+ETON.US,D,20210625,000000,6.05,6.23,6.0201,6.22,2511863,0
+ETON.US,D,20210628,000000,6.24,6.34,6.05,6.27,630309,0
+ETON.US,D,20210629,000000,6.32,6.323,6.16,6.25,237061,0
+ETON.US,D,20210630,000000,6.25,6.33,6.1,6.16,218995,0
+ETON.US,D,20210701,000000,6.21,6.32,6.14,6.26,318148,0
+ETON.US,D,20210702,000000,6.21,6.3,5.94,6.01,467752,0
+ETON.US,D,20210706,000000,6.1,6.14,5.51,5.64,675145,0
+ETON.US,D,20210707,000000,5.74,5.85,5.54,5.81,267982,0
+ETON.US,D,20210708,000000,5.65,5.6899,5.55,5.65,161352,0
+ETON.US,D,20210709,000000,5.65,5.9665,5.65,5.9,196202,0
+ETON.US,D,20210712,000000,5.94,6.02,5.63,5.65,250823,0
+ETON.US,D,20210713,000000,5.7,5.82,5.57,5.62,216410,0
+ETON.US,D,20210714,000000,5.59,5.63,5.44,5.45,382691,0
+ETON.US,D,20210715,000000,5.345,5.55,5.281,5.48,168160,0
+ETON.US,D,20210716,000000,5.58,5.58,5.4,5.44,112570,0
+ETON.US,D,20210719,000000,5.37,5.485,5.21,5.45,183319,0
+ETON.US,D,20210720,000000,5.44,5.62,5.3713,5.52,157192,0
+ETON.US,D,20210721,000000,5.57,5.8,5.52,5.71,96140,0
+ETON.US,D,20210722,000000,5.75,5.78,5.57,5.69,99558,0
+ETON.US,D,20210723,000000,5.75,5.75,5.5268,5.59,78718,0
+ETON.US,D,20210726,000000,5.63,5.9,5.56,5.65,215842,0
+ETON.US,D,20210727,000000,5.675,5.675,5.37,5.39,125290,0
+ETON.US,D,20210728,000000,5.45,5.62,5.41,5.56,69759,0
+ETON.US,D,20210729,000000,5.6,5.74,5.47,5.5,285146,0
+ETON.US,D,20210730,000000,5.52,5.58,5.12,5.14,234684,0
+ETON.US,D,20210802,000000,5.52,5.8899,5.31,5.74,932303,0
+ETON.US,D,20210803,000000,5.8,5.89,5.43,5.81,667392,0
+ETON.US,D,20210804,000000,5.8,5.89,5.57,5.67,774322,0
+ETON.US,D,20210805,000000,5.78,6.08,5.51,5.89,1358298,0
+ETON.US,D,20210806,000000,5.9533,6,5.54,5.87,2898201,0
+ETON.US,D,20210809,000000,5.165,5.26,4.78,4.82,2987689,0
+ETON.US,D,20210810,000000,4.86,4.86,4.53,4.56,1167169,0
+ETON.US,D,20210811,000000,4.59,4.64,4.38,4.6,582385,0
+ETON.US,D,20210812,000000,4.61,4.63,4.4,4.54,479802,0
+ETON.US,D,20210813,000000,4.52,4.61,4.38,4.42,335810,0
+ETON.US,D,20210816,000000,4.4,4.5299,4.18,4.24,811966,0
+ETON.US,D,20210817,000000,4.2,4.33,4.03,4.2,515307,0
+ETON.US,D,20210818,000000,4.17,4.49,4.1392,4.37,262460,0
+ETON.US,D,20210819,000000,4.35,4.4,4.22,4.27,323763,0
+ETON.US,D,20210820,000000,4.28,4.53,4.25,4.41,275245,0
+ETON.US,D,20210823,000000,4.54,4.89,4.53,4.81,432395,0
+ETON.US,D,20210824,000000,4.84,4.98,4.7081,4.92,238143,0
+ETON.US,D,20210825,000000,4.9,5.1,4.79,5.05,278595,0
+ETON.US,D,20210826,000000,5.02,5.21,4.92,4.98,256009,0
+ETON.US,D,20210827,000000,5,5.14,4.918,5.07,354183,0
+ETON.US,D,20210830,000000,5.11,5.22,5.02,5.17,151030,0
+ETON.US,D,20210831,000000,5.17,5.38,5.13,5.27,315911,0
+ETON.US,D,20210901,000000,5.3,5.32,5.172,5.25,134420,0
+ETON.US,D,20210902,000000,5.25,5.35,5.2,5.3,209400,0
+ETON.US,D,20210903,000000,5.265,5.32,5.17,5.21,203200,0
+ETON.US,D,20210907,000000,5.17,5.33,5.16,5.22,116455,0
+ETON.US,D,20210908,000000,5.23,5.23,4.95,4.98,225675,0
+ETON.US,D,20210909,000000,4.96,5.19,4.95,5.1,157266,0
+ETON.US,D,20210910,000000,5.1,5.22,4.99,5.01,240800,0
+ETON.US,D,20210913,000000,5.02,5.18,4.94,5.07,140396,0
+ETON.US,D,20210914,000000,5.06,5.14,4.91,4.91,104843,0
+ETON.US,D,20210915,000000,4.91,5.09,4.8,4.98,172403,0
+ETON.US,D,20210916,000000,4.98,5.13,4.9101,5.07,130126,0
+ETON.US,D,20210917,000000,5.05,5.2,5.01,5.13,218770,0
+ETON.US,D,20210920,000000,4.98,5.1,4.84,4.87,177158,0
+ETON.US,D,20210921,000000,4.89,5.02,4.8,4.82,201757,0
+ETON.US,D,20210922,000000,4.86,5.1,4.86,5,205952,0
+ETON.US,D,20210923,000000,5.05,5.11,5.01,5.08,88935,0
+ETON.US,D,20210924,000000,5.06,5.1,4.985,5.01,96942,0
+ETON.US,D,20210927,000000,5.03,5.16,5,5.02,137228,0
+ETON.US,D,20210928,000000,5.02,5.17,4.98,5.01,175574,0
+ETON.US,D,20210929,000000,5.0081,5.08,4.96,5.04,92753,0
+ETON.US,D,20210930,000000,5.03,5.11,4.98,5.04,121665,0
+ETON.US,D,20211001,000000,5.11,5.12,4.96,5.04,123187,0
+ETON.US,D,20211004,000000,5.04,5.05,4.8986,4.9,87949,0
+ETON.US,D,20211005,000000,4.91,4.96,4.8,4.83,111519,0
+ETON.US,D,20211006,000000,4.81,4.83,4.725,4.74,70351,0
+ETON.US,D,20211007,000000,4.9,5.005,4.8,4.83,138937,0
+ETON.US,D,20211008,000000,5,5.04,4.88,4.99,274871,0
+ETON.US,D,20211011,000000,5.01,5.0499,4.91,4.98,222024,0
+ETON.US,D,20211012,000000,5.01,5.13,4.95,5.13,252599,0
+ETON.US,D,20211013,000000,5.04,5.45,5.04,5.43,290883,0
+ETON.US,D,20211014,000000,5.5,5.5,5.17,5.19,313096,0
+ETON.US,D,20211015,000000,5.27,5.35,5.16,5.21,205074,0
+ETON.US,D,20211018,000000,5.25,5.28,5.11,5.15,157185,0
+ETON.US,D,20211019,000000,5.21,5.3754,5.15,5.33,152334,0
+ETON.US,D,20211020,000000,5.34,5.61,5.28,5.51,216032,0
+ETON.US,D,20211021,000000,5.55,5.6599,5.45,5.56,204282,0
+ETON.US,D,20211022,000000,5.5,5.57,5.45,5.51,279016,0
+ETON.US,D,20211025,000000,5.66,5.675,5.47,5.52,382467,0
+ETON.US,D,20211026,000000,5.62,5.75,5.5,5.66,173278,0
+ETON.US,D,20211027,000000,5.66,5.75,5.61,5.63,173230,0
+ETON.US,D,20211028,000000,5.59,5.9,5.35,5.78,1574351,0
+ETON.US,D,20211029,000000,5.9,5.91,5.65,5.76,370553,0
+ETON.US,D,20211101,000000,5.8,6.3899,5.8,6.31,877299,0
+ETON.US,D,20211102,000000,6.42,6.72,6.17,6.59,815393,0
+ETON.US,D,20211103,000000,6.62,6.65,6.35,6.53,809608,0
+ETON.US,D,20211104,000000,6.5,6.6164,6.26,6.42,891919,0
+ETON.US,D,20211105,000000,6.56,6.56,6.02,6.29,1132314,0
+ETON.US,D,20211108,000000,6.0926,6.1014,5.49,5.62,2435378,0
+ETON.US,D,20211109,000000,5.345,5.345,4.86,5.15,1029759,0
+ETON.US,D,20211110,000000,5.07,5.12,4.785,4.86,443784,0
+ETON.US,D,20211111,000000,4.94,4.98,4.8,4.87,246554,0
+ETON.US,D,20211112,000000,4.86,5.1,4.83,5.02,313551,0
+ETON.US,D,20211115,000000,5.23,5.23,5,5.11,314264,0
+ETON.US,D,20211116,000000,4.51,4.99,4.51,4.85,599787,0
+ETON.US,D,20211117,000000,4.8,4.8085,4.5701,4.63,505357,0
+ETON.US,D,20211118,000000,4.6005,4.69,4.39,4.52,369286,0
+ETON.US,D,20211119,000000,4.5,4.58,4.31,4.56,333242,0
+ETON.US,D,20211122,000000,4.55,4.55,4.34,4.42,233559,0
+ETON.US,D,20211123,000000,4.42,4.45,4.19,4.23,360918,0
+ETON.US,D,20211124,000000,4.23,4.34,4.16,4.32,265231,0
+ETON.US,D,20211126,000000,4.18,4.27,4.08,4.22,141413,0
+ETON.US,D,20211129,000000,4.33,4.37,3.94,4.02,401546,0
+ETON.US,D,20211130,000000,4.01,4.04,3.77,3.9,355261,0
+ETON.US,D,20211201,000000,4,4.02,3.6501,3.66,229652,0
+ETON.US,D,20211202,000000,3.65,3.7806,3.59,3.68,263866,0
+ETON.US,D,20211203,000000,3.69,3.76,3.54,3.71,378967,0
+ETON.US,D,20211206,000000,3.8,3.82,3.56,3.75,196242,0
+ETON.US,D,20211207,000000,3.86,4.09,3.76,4.03,254142,0
+ETON.US,D,20211208,000000,4.1821,4.21,4.04,4.21,147726,0
+ETON.US,D,20211209,000000,4.22,4.25,4.11,4.12,297770,0
+ETON.US,D,20211210,000000,4.16,4.16,3.9592,4,238721,0
+ETON.US,D,20211213,000000,4,4.09,3.86,3.98,179311,0
+ETON.US,D,20211214,000000,4.02,4.02,3.83,3.84,98439,0
+ETON.US,D,20211215,000000,3.84,4,3.72,3.98,148577,0
+ETON.US,D,20211216,000000,3.94,4.085,3.94,4.03,250458,0
+ETON.US,D,20211217,000000,3.99,4.2,3.95,4.13,313248,0
+ETON.US,D,20211220,000000,4.11,4.16,3.99,4.12,195167,0
+ETON.US,D,20211221,000000,4.12,4.26,4.09,4.21,137835,0
+ETON.US,D,20211222,000000,4.21,4.21,4.05,4.19,214236,0
+ETON.US,D,20211223,000000,4.17,4.31,4.15,4.26,136388,0
+ETON.US,D,20211227,000000,4.3,4.35,4.13,4.27,143808,0
+ETON.US,D,20211228,000000,4.27,4.38,4.22,4.25,124340,0
+ETON.US,D,20211229,000000,4.3,4.32,4.02,4.02,273878,0
+ETON.US,D,20211230,000000,4.04,4.36,4.03,4.28,189693,0
+ETON.US,D,20211231,000000,4.32,4.4,4.23,4.29,461657,0
+ETON.US,D,20220103,000000,4.36,4.69,4.2901,4.69,303209,0
+ETON.US,D,20220104,000000,4.75,4.7799,4.39,4.48,288342,0
+ETON.US,D,20220105,000000,4.48,4.48,4.18,4.25,172083,0
+ETON.US,D,20220106,000000,4.25,4.33,4.1,4.21,132864,0
+ETON.US,D,20220107,000000,4.18,4.29,4.08,4.27,135342,0
+ETON.US,D,20220110,000000,4.25,4.25,4.11,4.25,132463,0
+ETON.US,D,20220111,000000,4.26,4.39,4.19,4.37,217443,0
+ETON.US,D,20220112,000000,4.39,4.42,4.245,4.33,144012,0
+ETON.US,D,20220113,000000,4.3262,4.3262,4.16,4.16,153584,0
+ETON.US,D,20220114,000000,4.13,4.1484,3.88,4.03,345679,0
+ETON.US,D,20220118,000000,4,4,3.88,3.93,184857,0
+ETON.US,D,20220119,000000,3.94,3.9443,3.78,3.82,177734,0
+ETON.US,D,20220120,000000,3.85,3.9,3.74,3.75,229526,0
+ETON.US,D,20220121,000000,3.84,3.84,3.48,3.53,298255,0
+ETON.US,D,20220124,000000,3.4,3.48,3.01,3.43,471087,0
+ETON.US,D,20220125,000000,3.41,3.68,3.37,3.58,242639,0
+ETON.US,D,20220126,000000,3.665,3.864,3.5101,3.57,229863,0
+ETON.US,D,20220127,000000,3.64,3.8,3.4,3.46,221022,0
+ETON.US,D,20220128,000000,3.47,3.62,3.3111,3.56,295159,0
+ETON.US,D,20220131,000000,3.51,3.74,3.42,3.7,276469,0
+ETON.US,D,20220201,000000,3.58,3.81,3.49,3.74,157151,0
+ETON.US,D,20220202,000000,3.78,3.78,3.56,3.65,115109,0
+ETON.US,D,20220203,000000,3.54,3.6,3.4,3.45,102672,0
+ETON.US,D,20220204,000000,3.46,3.77,3.3673,3.75,209961,0
+ETON.US,D,20220207,000000,3.71,3.84,3.67,3.78,113179,0
+ETON.US,D,20220208,000000,3.74,3.96,3.72,3.88,87695,0
+ETON.US,D,20220209,000000,3.95,4.06,3.905,3.94,115815,0
+ETON.US,D,20220210,000000,4,4,3.84,3.91,158879,0
+ETON.US,D,20220211,000000,3.9,3.9829,3.75,3.79,62931,0
+ETON.US,D,20220214,000000,3.81,3.82,3.66,3.73,73319,0
+ETON.US,D,20220215,000000,3.7213,3.96,3.7213,3.85,62917,0
+ETON.US,D,20220216,000000,3.83,3.93,3.74,3.88,53944,0
+ETON.US,D,20220217,000000,3.87,3.87,3.7,3.79,52263,0
+ETON.US,D,20220218,000000,3.73,3.83,3.65,3.77,95391,0
+ETON.US,D,20220222,000000,3.68,3.78,3.5601,3.65,150126,0
+ETON.US,D,20220223,000000,3.66,3.741,3.56,3.6,56299,0
+ETON.US,D,20220224,000000,3.45,3.66,3.4,3.64,99430,0
+ETON.US,D,20220225,000000,3.64,3.75,3.52,3.7,46479,0
+ETON.US,D,20220228,000000,3.65,3.89,3.6119,3.76,47679,0
+ETON.US,D,20220301,000000,3.76,3.86,3.66,3.73,46734,0
+ETON.US,D,20220302,000000,3.71,3.89,3.67,3.85,52499,0
+ETON.US,D,20220303,000000,3.86,3.899,3.7442,3.85,63676,0
+ETON.US,D,20220304,000000,3.79,3.97,3.7805,3.88,52673,0
+ETON.US,D,20220307,000000,3.85,3.95,3.71,3.72,42404,0
+ETON.US,D,20220308,000000,3.74,3.9018,3.55,3.8,69476,0
+ETON.US,D,20220309,000000,3.85,3.9,3.72,3.88,85635,0
+ETON.US,D,20220310,000000,3.8,3.89,3.78,3.85,21828,0
+ETON.US,D,20220311,000000,3.9,3.97,3.84,3.94,39478,0
+ETON.US,D,20220314,000000,3.93,3.97,3.7501,3.85,81702,0
+ETON.US,D,20220315,000000,3.92,3.975,3.8001,3.93,45969,0
+ETON.US,D,20220316,000000,3.99,4.0299,3.88,3.93,105918,0
+ETON.US,D,20220317,000000,3.81,4.29,3.81,4.17,273248,0
+ETON.US,D,20220318,000000,4.08,4.3495,4.08,4.21,107039,0
+ETON.US,D,20220321,000000,4.16,4.3,4.08,4.27,80252,0
+ETON.US,D,20220322,000000,4.23,4.399,4.23,4.33,76047,0
+ETON.US,D,20220323,000000,4.3,4.31,4.16,4.31,31268,0
+ETON.US,D,20220324,000000,4.33,4.45,4.3,4.45,79772,0
+ETON.US,D,20220325,000000,4.45,4.45,4.19,4.27,66926,0
+ETON.US,D,20220328,000000,4.23,4.2882,4.0001,4.15,73326,0
+ETON.US,D,20220329,000000,4.14,4.3599,4.14,4.25,63505,0
+ETON.US,D,20220330,000000,4.19,4.28,4.19,4.25,38514,0
+ETON.US,D,20220331,000000,4.2498,4.39,4.2,4.36,87403,0
+ETON.US,D,20220401,000000,4.39,4.4,4.2677,4.32,79266,0
+ETON.US,D,20220404,000000,4.25,4.45,4.1508,4.38,71462,0
+ETON.US,D,20220405,000000,4.35,4.4352,4.26,4.28,33771,0
+ETON.US,D,20220406,000000,4.23,4.33,4.2,4.23,17297,0
+ETON.US,D,20220407,000000,4.25,4.3,4.08,4.2,51915,0
+ETON.US,D,20220408,000000,4.2,4.28,4.11,4.25,56339,0
+ETON.US,D,20220411,000000,4.45,4.5,3.77,3.81,2852245,0
+ETON.US,D,20220412,000000,3.58,4.05,3.57,3.87,326641,0
+ETON.US,D,20220413,000000,3.87,3.98,3.66,3.94,130115,0
+ETON.US,D,20220414,000000,3.97,3.97,3.8,3.87,69904,0
+ETON.US,D,20220418,000000,3.89,3.94,3.7,3.79,87977,0
+ETON.US,D,20220419,000000,3.79,3.93,3.75,3.93,63581,0
+ETON.US,D,20220420,000000,3.95,3.96,3.83,3.96,50256,0
+ETON.US,D,20220421,000000,3.97,3.97,3.8201,3.85,42177,0
+ETON.US,D,20220422,000000,3.84,3.85,3.7,3.79,36315,0
+ETON.US,D,20220425,000000,3.73,3.84,3.7002,3.79,52838,0
+ETON.US,D,20220426,000000,3.75,3.83,3.64,3.67,51385,0
+ETON.US,D,20220427,000000,3.64,3.72,3.6,3.68,46205,0
+ETON.US,D,20220428,000000,3.7132,3.74,3.56,3.64,54130,0
+ETON.US,D,20220429,000000,3.6417,3.66,3.53,3.53,47347,0
+ETON.US,D,20220502,000000,3.57,3.64,3.5,3.57,52087,0
+ETON.US,D,20220503,000000,3.6799,3.6799,3.42,3.51,41801,0
+ETON.US,D,20220504,000000,3.575,3.63,3.48,3.62,23240,0
+ETON.US,D,20220505,000000,3.55,3.635,3.5334,3.58,14807,0
+ETON.US,D,20220506,000000,3.6175,3.6175,3.41,3.55,55381,0
+ETON.US,D,20220509,000000,3.47,3.55,3.25,3.27,72225,0
+ETON.US,D,20220510,000000,3.21,3.3,3.04,3.15,75757,0
+ETON.US,D,20220511,000000,3.2,3.22,3.05,3.07,52788,0
+ETON.US,D,20220512,000000,3.01,3.01,2.76,2.89,139238,0
+ETON.US,D,20220513,000000,3.19,3.285,2.8,3.11,171345,0
+ETON.US,D,20220516,000000,3.13,3.2899,3.04,3.21,38903,0
+ETON.US,D,20220517,000000,3.3,3.3,3.18,3.27,48613,0
+ETON.US,D,20220518,000000,3.21,3.235,3.16,3.17,23143,0
+ETON.US,D,20220519,000000,3.15,3.295,3.15,3.19,38453,0
+ETON.US,D,20220520,000000,3.36,3.36,3.19,3.26,83212,0
+ETON.US,D,20220523,000000,3.24,3.39,3.16,3.26,74247,0
+ETON.US,D,20220524,000000,3.25,3.25,3.07,3.2,35602,0
+ETON.US,D,20220525,000000,3.2,3.29,3.1,3.24,58193,0
+ETON.US,D,20220526,000000,3.2499,3.45,3.2499,3.35,64071,0
+ETON.US,D,20220527,000000,3.4,3.41,3.11,3.17,197083,0
+ETON.US,D,20220531,000000,2.87,3.17,2.84,3.04,164253,0
+ETON.US,D,20220601,000000,3.23,3.24,2.95,2.98,88438,0
+ETON.US,D,20220602,000000,3.04,3.05,2.94,3.04,48788,0
+ETON.US,D,20220603,000000,3.04,3.04,2.87,2.93,63537,0
+ETON.US,D,20220606,000000,2.98,2.9953,2.855,2.91,40469,0
+ETON.US,D,20220607,000000,2.91,3.0322,2.91,3,108784,0
+ETON.US,D,20220608,000000,3.0739,3.08,2.9803,3.03,51899,0
+ETON.US,D,20220609,000000,3.01,3.03,2.97,2.98,24167,0
+ETON.US,D,20220610,000000,2.96,3.02,2.91,2.92,33447,0
+ETON.US,D,20220613,000000,2.88,2.93,2.84,2.86,74848,0
+ETON.US,D,20220614,000000,2.9,2.91,2.76,2.85,51843,0
+ETON.US,D,20220615,000000,2.732,2.98,2.732,2.94,27591,0
+ETON.US,D,20220616,000000,2.84,2.91,2.5711,2.9,94469,0
+ETON.US,D,20220617,000000,2.88,2.95,2.82,2.93,79194,0
+ETON.US,D,20220621,000000,2.9232,2.98,2.88,2.91,42849,0
+ETON.US,D,20220622,000000,2.93,2.95,2.84,2.9,63948,0
+ETON.US,D,20220623,000000,2.84,2.97,2.84,2.91,51194,0
+ETON.US,D,20220624,000000,3,3.16,2.95,2.96,467357,0
+ETON.US,D,20220627,000000,2.98,2.9856,2.85,2.88,106528,0
+ETON.US,D,20220628,000000,2.92,2.92,2.51,2.55,195147,0
+ETON.US,D,20220629,000000,2.5,2.59,2.48,2.57,69887,0
+ETON.US,D,20220630,000000,2.47,2.64,2.47,2.62,20934,0
+ETON.US,D,20220701,000000,2.68,2.68,2.5801,2.61,21001,0
+ETON.US,D,20220705,000000,2.67,2.69,2.5575,2.62,80053,0
+ETON.US,D,20220706,000000,2.62,2.73,2.58,2.66,49687,0
+ETON.US,D,20220707,000000,2.75,2.86,2.64,2.85,167910,0
+ETON.US,D,20220708,000000,2.905,2.95,2.78,2.83,109544,0
+ETON.US,D,20220711,000000,2.83,2.9081,2.66,2.66,62354,0
+ETON.US,D,20220712,000000,2.66,2.76,2.61,2.63,64226,0
+ETON.US,D,20220713,000000,2.61,2.72,2.61,2.67,40246,0
+ETON.US,D,20220714,000000,2.705,2.72,2.64,2.7,44456,0
+ETON.US,D,20220715,000000,2.68,2.9,2.62,2.79,39820,0
+ETON.US,D,20220718,000000,3.16,3.25,2.91,3.03,6178676,0
+ETON.US,D,20220719,000000,3.04,3.04,2.6419,2.68,818005,0
+ETON.US,D,20220720,000000,2.65,2.88,2.63,2.81,224062,0
+ETON.US,D,20220721,000000,2.78,2.85,2.64,2.8,191169,0
+ETON.US,D,20220722,000000,2.83,2.835,2.6501,2.72,168491,0
+ETON.US,D,20220725,000000,2.71,2.7507,2.66,2.7,59354,0
+ETON.US,D,20220726,000000,2.66,2.71,2.6301,2.66,55000,0
+ETON.US,D,20220727,000000,2.7,2.75,2.61,2.69,119243,0
+ETON.US,D,20220728,000000,2.74,2.74,2.62,2.74,48449,0
+ETON.US,D,20220729,000000,2.71,2.7297,2.65,2.68,25941,0
+ETON.US,D,20220801,000000,2.64,2.64,2.53,2.55,77990,0
+ETON.US,D,20220802,000000,2.53,2.64,2.52,2.57,32349,0
+ETON.US,D,20220803,000000,2.61,2.83,2.56,2.79,62772,0
+ETON.US,D,20220804,000000,2.82,2.89,2.71,2.8,43595,0
+ETON.US,D,20220805,000000,2.7669,2.98,2.7669,2.94,83492,0
+ETON.US,D,20220808,000000,2.97,3.05,2.9206,2.98,101395,0
+ETON.US,D,20220809,000000,2.94,2.97,2.79,2.92,90504,0
+ETON.US,D,20220810,000000,2.95,2.97,2.87,2.94,40157,0
+ETON.US,D,20220811,000000,2.96,3.05,2.9401,3.01,73026,0
+ETON.US,D,20220812,000000,2.82,3,2.75,2.91,223118,0
+ETON.US,D,20220815,000000,2.93,2.985,2.66,2.68,166066,0
+ETON.US,D,20220816,000000,2.7,2.7,2.37,2.37,398125,0
+ETON.US,D,20220817,000000,2.37,2.49,2.3501,2.43,269104,0
+ETON.US,D,20220818,000000,2.46,2.5,2.32,2.4,96028,0
+ETON.US,D,20220819,000000,2.35,2.4,2.31,2.33,43316,0
+ETON.US,D,20220822,000000,2.31,2.43,2.29,2.33,70728,0
+ETON.US,D,20220823,000000,2.38,2.4,2.29,2.3,27080,0
+ETON.US,D,20220824,000000,2.32,2.377,2.32,2.365,59049,0
+ETON.US,D,20220825,000000,2.385,2.39,2.26,2.295,147779,0
+ETON.US,D,20220826,000000,2.28,2.31,2.2,2.28,146961,0
+ETON.US,D,20220829,000000,2.25,2.35,2.25,2.28,45686,0
+ETON.US,D,20220830,000000,2.28,2.3207,2.25,2.28,49043,0
+ETON.US,D,20220831,000000,2.26,2.34,2.2411,2.26,34252,0
+ETON.US,D,20220901,000000,2.24,2.31,2.2312,2.29,20557,0
+ETON.US,D,20220902,000000,2.2874,2.325,2.27,2.32,22043,0
+ETON.US,D,20220906,000000,2.26,2.29,2.245,2.245,26304,0
+ETON.US,D,20220907,000000,2.21,2.29,2.21,2.2715,5865,0
+ETON.US,D,20220908,000000,2.28,2.35,2.25,2.32,26235,0
+ETON.US,D,20220909,000000,2.32,2.32,2.2501,2.27,34978,0
+ETON.US,D,20220912,000000,2.25,2.33,2.25,2.31,24709,0
+ETON.US,D,20220913,000000,2.17,2.28,2.13,2.21,63906,0
+ETON.US,D,20220914,000000,2.18,2.27,2.18,2.2,15452,0
+ETON.US,D,20220915,000000,2.2071,2.24,2.16,2.19,29896,0
+ETON.US,D,20220916,000000,2.19,2.19,2.14,2.17,17489,0
+ETON.US,D,20220919,000000,2.12,2.22,2.06,2.11,78550,0
+ETON.US,D,20220920,000000,2.11,2.11,2.045,2.06,20416,0
+ETON.US,D,20220921,000000,2.0184,2.12,2.01,2.1,14003,0
+ETON.US,D,20220922,000000,2.06,2.25,2.06,2.17,33595,0
+ETON.US,D,20220923,000000,2.1111,2.16,1.95,2.07,73762,0
+ETON.US,D,20220926,000000,2.16,2.24,2.02,2.04,79986,0
+ETON.US,D,20220927,000000,2.05,2.15,2.04,2.12,88008,0
+ETON.US,D,20220928,000000,2.16,2.2,2.1,2.16,105631,0
+ETON.US,D,20220929,000000,2.15,2.19,2.0604,2.12,72905,0
+ETON.US,D,20220930,000000,2.15,2.15,2.07,2.1,64170,0
+ETON.US,D,20221003,000000,2.14,2.16,2.03,2.12,54610,0
+ETON.US,D,20221004,000000,2.1206,2.2468,2.12,2.21,56101,0
+ETON.US,D,20221005,000000,2.16,2.31,2.16,2.24,18051,0
+ETON.US,D,20221006,000000,2.245,2.27,2.24,2.25,20570,0
+ETON.US,D,20221007,000000,2.28,2.3,2.22,2.25,19540,0
+ETON.US,D,20221010,000000,2.25,2.25,2.1,2.1,33988,0
+ETON.US,D,20221011,000000,2.0712,2.18,2.03,2.09,63328,0
+ETON.US,D,20221012,000000,2.0962,2.21,2.0962,2.11,45352,0
+ETON.US,D,20221013,000000,2.1319,2.2,2.1,2.16,31487,0
+ETON.US,D,20221014,000000,2.1994,2.24,2.065,2.18,67378,0
+ETON.US,D,20221017,000000,2.19,2.24,2.08,2.14,68285,0
+ETON.US,D,20221018,000000,2.2,2.25,2.1801,2.21,24627,0
+ETON.US,D,20221019,000000,2.19,2.23,2.03,2.03,57298,0
+ETON.US,D,20221020,000000,2.02,2.1,2.02,2.02,35239,0
+ETON.US,D,20221021,000000,2.04,2.12,1.9819,2.07,71466,0
+ETON.US,D,20221024,000000,2.14,2.14,2.0399,2.06,53478,0
+ETON.US,D,20221025,000000,2.0701,2.165,2.0701,2.13,46388,0
+ETON.US,D,20221026,000000,2.18,2.35,2.18,2.35,230600,0
+ETON.US,D,20221027,000000,2.3,2.6999,2.2907,2.57,260368,0
+ETON.US,D,20221028,000000,2.64,2.74,2.5,2.71,194311,0
+ETON.US,D,20221031,000000,2.7,2.7,2.5216,2.55,43616,0
+ETON.US,D,20221101,000000,2.59,2.6,2.46,2.56,66552,0
+ETON.US,D,20221102,000000,2.56,2.56,2.47,2.51,110635,0
+ETON.US,D,20221103,000000,2.46,2.59,2.44,2.57,59281,0
+ETON.US,D,20221104,000000,2.56,2.5699,2.475,2.51,45787,0
+ETON.US,D,20221107,000000,2.5,2.62,2.47,2.56,81707,0
+ETON.US,D,20221108,000000,2.6,2.645,2.54,2.6,35630,0
+ETON.US,D,20221109,000000,2.53,2.6,2.3601,2.54,139710,0
+ETON.US,D,20221110,000000,2.51,2.52,2.4,2.51,95370,0
+ETON.US,D,20221111,000000,2.65,3.04,2.48,3.01,243309,0
+ETON.US,D,20221114,000000,2.97,2.97,2.73,2.8,72588,0
+ETON.US,D,20221115,000000,2.76,3.1399,2.76,3.07,80809,0
+ETON.US,D,20221116,000000,3.09,3.13,3.01,3.11,26203,0
+ETON.US,D,20221117,000000,3.06,3.09,2.95,2.95,64019,0
+ETON.US,D,20221118,000000,2.93,3.1,2.8,3.02,48775,0
+ETON.US,D,20221121,000000,3,3.05,2.96,3.03,61312,0
+ETON.US,D,20221122,000000,3.01,3.06,2.95,2.99,39688,0
+ETON.US,D,20221123,000000,2.954,3.05,2.87,2.99,52880,0
+ETON.US,D,20221125,000000,2.9565,3.0255,2.9001,2.99,31256,0
+ETON.US,D,20221128,000000,2.93,3,2.8858,2.9,27535,0
+ETON.US,D,20221129,000000,2.87,3,2.7542,2.97,64229,0
+ETON.US,D,20221130,000000,2.9396,3.06,2.9396,3.02,50949,0
+ETON.US,D,20221201,000000,3,3.06,2.99,3.03,24224,0
+ETON.US,D,20221202,000000,3.05,3.2596,3.02,3.25,161214,0
+ETON.US,D,20221205,000000,3.28,3.37,3.18,3.19,47257,0
+ETON.US,D,20221206,000000,3.1,3.19,2.92,3.04,56931,0
+ETON.US,D,20221207,000000,3.03,3.2299,2.94,2.95,28977,0
+ETON.US,D,20221208,000000,2.9913,3.09,2.95,3.07,22638,0
+ETON.US,D,20221209,000000,3.06,3.19,3.03,3.12,26085,0
+ETON.US,D,20221212,000000,3.13,3.174,2.99,2.99,23877,0
+ETON.US,D,20221213,000000,2.94,3.09,2.79,2.86,107476,0
+ETON.US,D,20221214,000000,2.92,3.3,2.8339,3.1,148131,0
+ETON.US,D,20221215,000000,3.04,3.3,2.94,3.25,137088,0
+ETON.US,D,20221216,000000,3.25,3.28,3.13,3.25,89697,0
+ETON.US,D,20221219,000000,3.15,3.2699,3,3.05,44610,0
+ETON.US,D,20221220,000000,3.05,3.09,2.95,2.98,40998,0
+ETON.US,D,20221221,000000,2.88,3.0723,2.7604,2.89,50131,0
+ETON.US,D,20221222,000000,2.9,3.1445,2.82,2.98,109764,0
+ETON.US,D,20221223,000000,3.03,3.08,2.8911,3.05,43362,0
+ETON.US,D,20221227,000000,3.04,3.08,2.96,3,47752,0
+ETON.US,D,20221228,000000,2.94,3,2.83,2.86,61397,0
+ETON.US,D,20221229,000000,2.91,2.925,2.71,2.91,90399,0
+ETON.US,D,20221230,000000,2.85,2.96,2.71,2.82,118655,0
+ETON.US,D,20230103,000000,2.86,2.94,2.77,2.89,20860,0
+ETON.US,D,20230104,000000,2.88,2.94,2.83,2.9,22257,0
+ETON.US,D,20230105,000000,2.97,3.1199,2.85,3.09,26035,0
+ETON.US,D,20230106,000000,3.06,3.13,3.01,3.08,47125,0
+ETON.US,D,20230109,000000,3.15,3.16,3.02,3.04,36669,0
+ETON.US,D,20230110,000000,3.04,3.25,3.01,3.25,25713,0
+ETON.US,D,20230111,000000,3.28,3.84,3.28,3.7,336261,0
+ETON.US,D,20230112,000000,3.77,3.79,3.41,3.5,100309,0
+ETON.US,D,20230113,000000,3.44,3.55,3.3375,3.5,36329,0
+ETON.US,D,20230117,000000,3.57,3.85,3.56,3.72,152391,0
+ETON.US,D,20230118,000000,3.79,3.8421,3.5813,3.65,49100,0
+ETON.US,D,20230119,000000,3.6126,3.8099,3.56,3.58,41161,0
+ETON.US,D,20230120,000000,3.6,3.67,3.3433,3.42,66138,0
+ETON.US,D,20230123,000000,3.5,3.786,3.46,3.5,164923,0
+ETON.US,D,20230124,000000,3.54,3.7399,3.4001,3.56,77308,0
+ETON.US,D,20230125,000000,3.68,3.81,3.61,3.64,169634,0
+ETON.US,D,20230126,000000,3.71,3.7318,3.61,3.64,48581,0
+ETON.US,D,20230127,000000,3.62,3.6806,3.57,3.59,82833,0
+ETON.US,D,20230130,000000,3.66,3.7103,3.47,3.52,47257,0
+ETON.US,D,20230131,000000,3.49,3.59,3.4601,3.48,116951,0
+ETON.US,D,20230201,000000,3.47,3.51,3.35,3.48,39754,0
+ETON.US,D,20230202,000000,3.48,3.54,3.2,3.47,92200,0
+ETON.US,D,20230203,000000,3.46,3.52,3.3852,3.49,58776,0
+ETON.US,D,20230206,000000,3.43,3.5718,3.39,3.45,69325,0
+ETON.US,D,20230207,000000,3.47,3.58,3.47,3.52,77595,0
+ETON.US,D,20230208,000000,3.53,3.61,3.4767,3.495,70032,0
+ETON.US,D,20230209,000000,3.56,3.605,3.4041,3.55,68008,0
+ETON.US,D,20230210,000000,3.55,3.555,3.3201,3.41,48303,0
+ETON.US,D,20230213,000000,3.43,3.43,3.25,3.41,42075,0
+ETON.US,D,20230214,000000,3.37,3.45,3.37,3.41,15841,0
+ETON.US,D,20230215,000000,3.38,3.5,3.38,3.49,34277,0
+ETON.US,D,20230216,000000,3.485,3.5,3.44,3.45,12377,0
+ETON.US,D,20230217,000000,3.475,3.59,3.46,3.47,26699,0
+ETON.US,D,20230221,000000,3.43,3.5,3.37,3.43,46623,0
+ETON.US,D,20230222,000000,3.47,3.79,3.3901,3.73,125367,0
+ETON.US,D,20230223,000000,3.78,3.78,3.55,3.715,15580,0
+ETON.US,D,20230224,000000,3.75,3.8,3.63,3.76,30434,0
+ETON.US,D,20230227,000000,3.76,3.77,3.61,3.71,20942,0
+ETON.US,D,20230228,000000,3.73,3.79,3.67,3.73,13927,0
+ETON.US,D,20230301,000000,3.71,3.75,3.52,3.72,16655,0
+ETON.US,D,20230302,000000,3.67,3.9,3.67,3.825,33513,0
+ETON.US,D,20230303,000000,3.85,3.92,3.76,3.92,48215,0
+ETON.US,D,20230306,000000,3.93,3.935,3.8229,3.88,24238,0
+ETON.US,D,20230307,000000,3.86,3.99,3.7661,3.99,22014,0
+ETON.US,D,20230308,000000,3.99,3.99,3.7796,3.9,52427,0
+ETON.US,D,20230309,000000,3.87,3.9414,3.75,3.87,79851,0
+ETON.US,D,20230310,000000,3.91,3.91,3.7001,3.87,119144,0
+ETON.US,D,20230313,000000,3.88,3.94,3.81,3.86,26125,0
+ETON.US,D,20230314,000000,3.88,3.95,3.8372,3.89,40134,0
+ETON.US,D,20230315,000000,3.84,3.915,3.75,3.8,110237,0
+ETON.US,D,20230316,000000,3.87,4.25,3.86,4.1,112056,0
+ETON.US,D,20230317,000000,4,4,3.7876,3.9,168339,0
+ETON.US,D,20230320,000000,3.93,4.04,3.88,3.94,103319,0
+ETON.US,D,20230321,000000,4.01,4.1983,3.95,4.07,88463,0
+ETON.US,D,20230322,000000,4.03,4.05,3.9411,3.98,25343,0
+ETON.US,D,20230323,000000,4,4.05,3.9,4.04,74023,0
+ETON.US,D,20230324,000000,4,4.05,3.93,4.02,82121,0
+ETON.US,D,20230327,000000,4.02,4.19,4.01,4.0768,65946,0
+ETON.US,D,20230328,000000,4,4.08,3.96,4.05,101037,0
+ETON.US,D,20230329,000000,4.095,4.11,3.9113,4.06,46148,0
+ETON.US,D,20230330,000000,3.98,4.05,3.9501,3.98,8902,0
+ETON.US,D,20230331,000000,4.01,4.02,3.79,3.85,57319,0
+ETON.US,D,20230403,000000,3.8,3.9189,3.62,3.63,62231,0
+ETON.US,D,20230404,000000,3.6,3.69,3.5845,3.66,50480,0
+ETON.US,D,20230405,000000,3.69,3.76,3.57,3.59,27622,0
+ETON.US,D,20230406,000000,3.63,3.65,3.55,3.55,58745,0
+ETON.US,D,20230410,000000,3.59,3.79,3.56,3.78,25947,0
+ETON.US,D,20230411,000000,3.78,3.79,3.62,3.67,32134,0
+ETON.US,D,20230412,000000,3.6,3.615,3.5,3.5,98311,0
+ETON.US,D,20230413,000000,3.5,3.5114,3.4001,3.5,29245,0
+ETON.US,D,20230414,000000,3.5657,3.59,3.46,3.52,16321,0
+ETON.US,D,20230417,000000,3.52,3.56,3.41,3.5,62576,0
+ETON.US,D,20230418,000000,3.49,3.68,3.49,3.49,39101,0
+ETON.US,D,20230419,000000,3.49,3.68,3.49,3.65,25860,0
+ETON.US,D,20230420,000000,3.64,3.74,3.55,3.55,21766,0
+ETON.US,D,20230421,000000,3.5501,3.635,3.5,3.57,9165,0
+ETON.US,D,20230424,000000,3.54,3.55,3.47,3.5,24450,0
+ETON.US,D,20230425,000000,3.52,3.6983,3.495,3.51,32093,0
+ETON.US,D,20230426,000000,3.55,3.55,3.38,3.44,27986,0
+ETON.US,D,20230427,000000,3.47,3.49,3.4,3.4,12499,0
+ETON.US,D,20230428,000000,3.48,3.6759,3.48,3.63,29911,0
+ETON.US,D,20230501,000000,3.56,3.6,3.47,3.47,33442,0
+ETON.US,D,20230502,000000,3.7,3.7003,3.45,3.67,49883,0
+ETON.US,D,20230503,000000,3.67,3.84,3.59,3.73,39615,0
+ETON.US,D,20230504,000000,3.7,3.705,3.52,3.56,11379,0
+ETON.US,D,20230505,000000,3.65,3.66,3.56,3.6,11580,0
+ETON.US,D,20230508,000000,3.6,3.6715,3.4202,3.47,53395,0
+ETON.US,D,20230509,000000,3.49,3.6699,3.49,3.64,56506,0
+ETON.US,D,20230510,000000,3.57,3.63,3.46,3.51,46390,0
+ETON.US,D,20230511,000000,3.5809,3.5809,3.46,3.47,63077,0
+ETON.US,D,20230512,000000,3.35,3.69,3.35,3.61,50616,0
+ETON.US,D,20230515,000000,3.6,3.6066,3.47,3.54,80831,0
+ETON.US,D,20230516,000000,3.5,3.6,3.49,3.6,19771,0
+ETON.US,D,20230517,000000,3.56,3.7,3.51,3.69,36535,0
+ETON.US,D,20230518,000000,3.64,3.73,3.5301,3.63,23296,0
+ETON.US,D,20230519,000000,3.63,3.75,3.54,3.67,17900,0
+ETON.US,D,20230522,000000,3.55,3.7,3.47,3.69,56830,0
+ETON.US,D,20230523,000000,3.73,3.885,3.63,3.88,20044,0
+ETON.US,D,20230524,000000,3.82,3.99,3.799,3.97,57429,0
+ETON.US,D,20230525,000000,3.97,3.97,3.79,3.79,21260,0
+ETON.US,D,20230526,000000,3.75,3.94,3.75,3.857,88343,0
+ETON.US,D,20230530,000000,3.91,4.28,3.86,3.86,162735,0
+ETON.US,D,20230531,000000,3.91,4.051,3.91,3.96,34338,0
+ETON.US,D,20230601,000000,3.97,3.97,3.83,3.9,37800,0
+ETON.US,D,20230602,000000,4.03,4.03,3.86,3.88,31337,0
+ETON.US,D,20230605,000000,3.91,3.96,3.82,3.82,23743,0
+ETON.US,D,20230606,000000,3.84,3.9,3.75,3.84,36238,0
+ETON.US,D,20230607,000000,3.8893,3.89,3.8,3.86,19800,0
+ETON.US,D,20230608,000000,3.9,3.93,3.82,3.89,12405,0
+ETON.US,D,20230609,000000,3.9,3.93,3.8334,3.87,24376,0
+ETON.US,D,20230612,000000,3.9,3.93,3.81,3.88,17499,0
+ETON.US,D,20230613,000000,3.93,3.93,3.81,3.82,29555,0
+ETON.US,D,20230614,000000,3.83,3.8496,3.56,3.64,51594,0
+ETON.US,D,20230615,000000,3.64,3.82,3.48,3.66,64222,0
+ETON.US,D,20230616,000000,3.7,3.99,3.641,3.97,62450,0
+ETON.US,D,20230620,000000,4.06,4.06,3.73,3.96,87417,0
+ETON.US,D,20230621,000000,3.92,3.94,3.43,3.48,119738,0
+ETON.US,D,20230622,000000,3.6,3.869,3.51,3.85,92675,0
+ETON.US,D,20230623,000000,3.74,3.98,3.74,3.96,62478,0
+ETON.US,D,20230626,000000,3.9,4.03,3.89,4.03,59520,0
+ETON.US,D,20230627,000000,4.05,4.05,3.91,4.04,41427,0
+ETON.US,D,20230628,000000,3.26,3.57,3.15,3.34,195773,0
+ETON.US,D,20230629,000000,3.38,3.41,3.21,3.32,70142,0
+ETON.US,D,20230630,000000,3.31,3.49,3.2502,3.49,47152,0
+ETON.US,D,20230703,000000,3.54,3.67,3.51,3.51,41607,0
+ETON.US,D,20230705,000000,3.47,3.51,3.4,3.47,51953,0
+ETON.US,D,20230706,000000,3.46,3.46,3.23,3.27,41939,0
+ETON.US,D,20230707,000000,3.2701,3.2901,3.22,3.25,33718,0
+ETON.US,D,20230710,000000,3.22,3.45,3.22,3.25,26626,0
+ETON.US,D,20230711,000000,3.25,3.4,3.25,3.37,25600,0
+ETON.US,D,20230712,000000,3.37,3.3885,3.15,3.17,104874,0
+ETON.US,D,20230713,000000,3.18,3.22,3.09,3.13,203853,0
+ETON.US,D,20230714,000000,3.11,3.1697,2.8901,2.97,84962,0
+ETON.US,D,20230717,000000,2.92,3.04,2.92,2.99,27172,0
+ETON.US,D,20230718,000000,3.02,3.02,2.94,3.01,53006,0
+ETON.US,D,20230719,000000,3,3.0528,2.9301,3.01,63569,0
+ETON.US,D,20230720,000000,3,3,2.96,3,5418,0
+ETON.US,D,20230721,000000,3,3.02,2.96,2.97,27603,0
+ETON.US,D,20230724,000000,2.96,3,2.93,2.93,14997,0
+ETON.US,D,20230725,000000,2.92,2.92,2.72,2.73,120341,0
+ETON.US,D,20230726,000000,2.75,2.83,2.75,2.83,20149,0
+ETON.US,D,20230727,000000,2.84,2.84,2.66,2.72,62539,0
+ETON.US,D,20230728,000000,2.75,2.75,2.45,2.55,118499,0
+ETON.US,D,20230731,000000,2.55,2.9499,2.42,2.82,143811,0
+ETON.US,D,20230801,000000,2.94,2.94,2.7126,2.82,31388,0
+ETON.US,D,20230802,000000,2.83,2.88,2.73,2.83,8456,0
+ETON.US,D,20230803,000000,2.78,2.78,2.52,2.57,79355,0
+ETON.US,D,20230804,000000,2.59,2.86,2.5301,2.7,21409,0
+ETON.US,D,20230807,000000,2.71,2.78,2.65,2.67,24806,0
+ETON.US,D,20230808,000000,2.68,2.69,2.54,2.61,38815,0
+ETON.US,D,20230809,000000,2.62,2.6468,2.55,2.64,19143,0
+ETON.US,D,20230810,000000,2.6,2.62,2.47,2.6,74103,0
+ETON.US,D,20230811,000000,3.34,3.63,2.97,3.59,15757039,0
+ETON.US,D,20230814,000000,3.76,4.12,3.6,4.04,1722337,0
+ETON.US,D,20230815,000000,4.04,4.74,4.02,4.74,1265816,0
+ETON.US,D,20230816,000000,4.74,4.76,4.33,4.34,797543,0
+ETON.US,D,20230817,000000,4.32,4.5,3.91,3.99,479482,0
+ETON.US,D,20230818,000000,4,4.27,3.69,4.26,371029,0
+ETON.US,D,20230821,000000,4.38,4.7,4.17,4.49,373083,0
+ETON.US,D,20230822,000000,4.45,4.7,4.25,4.58,153527,0
+ETON.US,D,20230823,000000,4.35,4.62,4.325,4.47,171612,0
+ETON.US,D,20230824,000000,4.5,5.16,4.43,4.91,551240,0
+ETON.US,D,20230825,000000,5.12,5.35,4.81,4.87,538341,0
+ETON.US,D,20230828,000000,4.95,5.03,4.62,4.71,295341,0
+ETON.US,D,20230829,000000,4.7,4.7,4.36,4.49,198893,0
+ETON.US,D,20230830,000000,4.47,4.55,4.31,4.53,168747,0
+ETON.US,D,20230831,000000,4.51,4.7,4.39,4.5,131900,0
+ETON.US,D,20230901,000000,4.46,4.7,4.42,4.57,122935,0
+ETON.US,D,20230905,000000,4.66,4.66,4.33,4.43,177072,0
+ETON.US,D,20230906,000000,4.35,4.4,4.02,4.3,191868,0
+ETON.US,D,20230907,000000,4.29,4.525,4.18,4.52,179062,0
+ETON.US,D,20230908,000000,4.51,4.855,4.46,4.85,218898,0
+ETON.US,D,20230911,000000,4.79,5.35,4.75,5.19,396208,0
+ETON.US,D,20230912,000000,5.2,5.45,5,5.27,469847,0
+ETON.US,D,20230913,000000,5.27,5.27,5.15,5.2,202511,0
+ETON.US,D,20230914,000000,5.22,5.76,5.1403,5.63,410689,0
+ETON.US,D,20230915,000000,5.63,5.81,4.94,4.95,404338,0
+ETON.US,D,20230918,000000,4.92,5.1,4.43,4.48,267630,0
+ETON.US,D,20230919,000000,4.52,4.655,4.42,4.46,85007,0
+ETON.US,D,20230920,000000,4.49,4.9298,4.45,4.65,211943,0
+ETON.US,D,20230921,000000,4.67,4.89,4.5469,4.73,113945,0
+ETON.US,D,20230922,000000,4.77,4.79,4.452,4.64,151851,0
+ETON.US,D,20230925,000000,4.53,4.84,4.4501,4.7,134137,0
+ETON.US,D,20230926,000000,4.71,4.8,4.57,4.62,328324,0
+ETON.US,D,20230927,000000,4.67,4.8,4.58,4.68,131108,0
+ETON.US,D,20230928,000000,4.67,4.67,4.25,4.27,248464,0
+ETON.US,D,20230929,000000,4.42,4.42,4.12,4.17,192041,0
+ETON.US,D,20231002,000000,4.15,4.33,3.88,3.98,317353,0
+ETON.US,D,20231003,000000,4.01,4.03,3.85,3.91,143561,0
+ETON.US,D,20231004,000000,3.91,4.1,3.9,4.04,93192,0
+ETON.US,D,20231005,000000,4.1,4.1855,3.96,4,91869,0
+ETON.US,D,20231006,000000,4.01,4.17,3.96,4.05,151455,0
+ETON.US,D,20231009,000000,4.03,4.25,3.99,4.17,96534,0
+ETON.US,D,20231010,000000,4.15,4.1701,3.94,4.04,79752,0
+ETON.US,D,20231011,000000,4.08,4.12,3.81,3.88,108658,0
+ETON.US,D,20231012,000000,3.89,3.97,3.7174,3.79,107951,0
+ETON.US,D,20231013,000000,3.84,3.97,3.79,3.92,89746,0
+ETON.US,D,20231016,000000,3.94,3.95,3.82,3.92,78745,0
+ETON.US,D,20231017,000000,3.91,4.17,3.91,4.15,111461,0
+ETON.US,D,20231018,000000,4.13,4.15,3.95,4.05,37575,0
+ETON.US,D,20231019,000000,4.02,4.02,3.72,3.77,71299,0
+ETON.US,D,20231020,000000,3.7,3.87,3.6583,3.87,62042,0
+ETON.US,D,20231023,000000,3.85,3.98,3.81,3.87,50793,0
+ETON.US,D,20231024,000000,3.82,3.975,3.76,3.82,40787,0
+ETON.US,D,20231025,000000,3.77,3.85,3.68,3.73,57604,0
+ETON.US,D,20231026,000000,3.82,3.9,3.7,3.84,68853,0
+ETON.US,D,20231027,000000,3.89,3.91,3.6899,3.74,46293,0
+ETON.US,D,20231030,000000,3.79,3.95,3.78,3.91,87825,0
+ETON.US,D,20231031,000000,3.94,4.32,3.94,4.22,65594,0
+ETON.US,D,20231101,000000,4.27,4.38,4.102,4.26,46872,0
+ETON.US,D,20231102,000000,4.35,4.5791,4.28,4.44,116529,0
+ETON.US,D,20231103,000000,4.45,4.5993,4.32,4.55,66532,0
+ETON.US,D,20231106,000000,4.55,4.6197,4.3341,4.41,45783,0
+ETON.US,D,20231107,000000,4.38,4.565,4.325,4.47,56721,0
+ETON.US,D,20231108,000000,4.54,4.61,4.41,4.45,35956,0
+ETON.US,D,20231109,000000,4.4,4.62,4.4,4.53,119130,0
+ETON.US,D,20231110,000000,4.49,4.5329,3.745,3.84,211612,0
+ETON.US,D,20231113,000000,3.79,3.82,3.52,3.58,231452,0
+ETON.US,D,20231114,000000,3.6,3.795,3.59,3.71,113732,0
+ETON.US,D,20231115,000000,3.7,3.7999,3.65,3.69,41844,0
+ETON.US,D,20231116,000000,3.7,3.7194,3.48,3.53,206914,0
+ETON.US,D,20231117,000000,3.53,3.62,3.4301,3.54,100315,0
+ETON.US,D,20231120,000000,3.52,3.5488,3.4,3.445,57009,0
+ETON.US,D,20231121,000000,3.39,3.66,3.39,3.55,229470,0
+ETON.US,D,20231122,000000,3.6,3.69,3.56,3.64,60443,0
+ETON.US,D,20231124,000000,3.69,3.78,3.64,3.75,14517,0
+ETON.US,D,20231127,000000,3.75,3.85,3.66,3.75,42953,0
+ETON.US,D,20231128,000000,3.75,3.7905,3.66,3.73,67962,0
+ETON.US,D,20231129,000000,3.69,3.746,3.55,3.67,22145,0
+ETON.US,D,20231130,000000,3.7,3.725,3.53,3.54,38682,0
+ETON.US,D,20231201,000000,3.635,3.74,3.51,3.7,53022,0
+ETON.US,D,20231204,000000,3.7,3.77,3.58,3.66,43807,0
+ETON.US,D,20231205,000000,3.63,3.69,3.565,3.61,31795,0
+ETON.US,D,20231206,000000,3.64,3.7,3.56,3.56,38766,0
+ETON.US,D,20231207,000000,3.54,3.7,3.54,3.63,58489,0
+ETON.US,D,20231208,000000,3.62,3.6899,3.57,3.6,11526,0
+ETON.US,D,20231211,000000,3.61,4.03,3.532,3.93,154624,0
+ETON.US,D,20231212,000000,3.91,4.175,3.91,3.97,65513,0
+ETON.US,D,20231213,000000,4.06,4.39,4.06,4.32,128372,0
+ETON.US,D,20231214,000000,4.42,4.45,4.31,4.32,93215,0
+ETON.US,D,20231215,000000,4.4,4.49,4.3,4.45,85573,0
+ETON.US,D,20231218,000000,4.49,4.7,4.421,4.54,85862,0
+ETON.US,D,20231219,000000,4.5,4.59,4.3,4.57,47702,0
+ETON.US,D,20231220,000000,4.56,4.68,4.4,4.54,87271,0
+ETON.US,D,20231221,000000,4.5,4.54,4.3,4.53,118079,0
+ETON.US,D,20231222,000000,4.53,4.7,4.46,4.59,113588,0
+ETON.US,D,20231226,000000,4.62,4.84,4.6114,4.66,99628,0
+ETON.US,D,20231227,000000,4.66,4.72,4.36,4.65,91186,0
+ETON.US,D,20231228,000000,4.7,4.78,4.56,4.6,103114,0
+ETON.US,D,20231229,000000,4.6,4.685,4.26,4.38,128483,0
+ETON.US,D,20240102,000000,4.3,4.63,4.3,4.59,83109,0
+ETON.US,D,20240103,000000,4.64,4.64,4.48,4.63,28761,0
+ETON.US,D,20240104,000000,4.56,4.835,4.56,4.64,71380,0
+ETON.US,D,20240105,000000,4.59,4.6,4.34,4.34,232493,0
+ETON.US,D,20240108,000000,4.44,5.1097,4.44,5.03,213696,0
+ETON.US,D,20240109,000000,5.05,5.07,4.65,4.93,40593,0
+ETON.US,D,20240110,000000,4.96,4.96,4.74,4.86,52816,0
+ETON.US,D,20240111,000000,4.85,4.85,4.67,4.74,54519,0
+ETON.US,D,20240112,000000,4.73,4.93,4.31,4.37,240700,0
+ETON.US,D,20240116,000000,4.34,4.57,4.04,4.09,120864,0
+ETON.US,D,20240117,000000,4.1,4.29,4.05,4.14,50538,0
+ETON.US,D,20240118,000000,4.14,4.225,3.97,4.08,37104,0
+ETON.US,D,20240119,000000,4.06,4.2197,4.06,4.14,25920,0
+ETON.US,D,20240122,000000,4.13,4.45,4.12,4.39,98028,0
+ETON.US,D,20240123,000000,4.45,4.56,4.34,4.47,36988,0
+ETON.US,D,20240124,000000,4.59,4.61,4.39,4.45,83023,0
+ETON.US,D,20240125,000000,4.45,4.55,4.3097,4.44,58147,0
+ETON.US,D,20240126,000000,4.44,4.7,4.435,4.56,53801,0
+ETON.US,D,20240129,000000,4.56,4.74,4.48,4.71,65166,0
+ETON.US,D,20240130,000000,4.69,4.75,4.62,4.74,47784,0
+ETON.US,D,20240131,000000,4.71,4.75,4.64,4.67,24296,0
+ETON.US,D,20240201,000000,4.7,4.745,4.51,4.6,78156,0
+ETON.US,D,20240202,000000,4.6,4.7313,4.42,4.49,45382,0
+ETON.US,D,20240205,000000,4.44,4.7,4.33,4.58,89997,0
+ETON.US,D,20240206,000000,4.54,4.75,4.54,4.72,35898,0
+ETON.US,D,20240207,000000,4.65,4.69,4.58,4.58,34076,0
+ETON.US,D,20240208,000000,4.55,4.64,4.32,4.41,60304,0
+ETON.US,D,20240209,000000,4.45,4.5766,4.33,4.41,39420,0
+ETON.US,D,20240212,000000,4.41,4.59,4.39,4.41,54841,0
+ETON.US,D,20240213,000000,4.33,4.47,4.2501,4.42,29307,0
+ETON.US,D,20240214,000000,4.42,4.55,4.33,4.39,28412,0
+ETON.US,D,20240215,000000,4.44,4.61,4.3247,4.59,40153,0
+ETON.US,D,20240216,000000,4.5,4.57,4.4,4.4,20668,0
+ETON.US,D,20240220,000000,4.37,4.4,4.15,4.36,57570,0
+ETON.US,D,20240221,000000,4.32,4.5599,4.32,4.45,121735,0
+ETON.US,D,20240222,000000,4.44,4.54,4.42,4.47,34113,0
+ETON.US,D,20240223,000000,4.42,4.53,4.42,4.47,36335,0
+ETON.US,D,20240226,000000,4.46,4.54,4.41,4.47,23221,0
+ETON.US,D,20240227,000000,4.49,4.54,4.41,4.49,83122,0
+ETON.US,D,20240228,000000,4.5,4.56,4.3101,4.48,34579,0
+ETON.US,D,20240229,000000,4.53,4.59,4.4,4.45,23705,0
+ETON.US,D,20240301,000000,4.49,4.5435,4.3812,4.46,41604,0
+ETON.US,D,20240304,000000,4.5,4.5391,4.42,4.47,43068,0
+ETON.US,D,20240305,000000,4.49,4.49,4.37,4.38,35573,0
+ETON.US,D,20240306,000000,4.39,4.4,4.24,4.33,62086,0
+ETON.US,D,20240307,000000,4.39,4.53,4.3381,4.49,16196,0
+ETON.US,D,20240308,000000,4.49,4.59,4.47,4.5,88674,0
+ETON.US,D,20240311,000000,4.55,4.62,4.52,4.56,109325,0
+ETON.US,D,20240312,000000,4.55,4.5862,4.35,4.4,70915,0
+ETON.US,D,20240313,000000,4.4,4.5,4.3601,4.48,49260,0
+ETON.US,D,20240314,000000,4.45,4.47,4.32,4.46,59587,0
+ETON.US,D,20240315,000000,4,4.21,3.85,3.85,196142,0
+ETON.US,D,20240318,000000,3.8,3.81,3.4,3.48,272872,0
+ETON.US,D,20240319,000000,3.45,3.61,3.42,3.54,132437,0
+ETON.US,D,20240320,000000,3.54,3.57,3.33,3.5,118042,0
+ETON.US,D,20240321,000000,3.51,3.72,3.51,3.62,33080,0
+ETON.US,D,20240322,000000,3.84,4.0599,3.7,3.96,82058,0
+ETON.US,D,20240325,000000,3.92,3.99,3.81,3.88,55854,0
+ETON.US,D,20240326,000000,3.88,3.88,3.68,3.81,72774,0
+ETON.US,D,20240327,000000,3.84,3.875,3.71,3.8,34823,0
+ETON.US,D,20240328,000000,3.81,3.875,3.7,3.75,56026,0
+ETON.US,D,20240401,000000,3.85,3.85,3.6901,3.75,52671,0
+ETON.US,D,20240402,000000,4.1,4.1,3.56,3.68,123044,0
+ETON.US,D,20240403,000000,3.6201,3.6999,3.51,3.6,46770,0
+ETON.US,D,20240404,000000,3.59,3.7627,3.52,3.56,37229,0
+ETON.US,D,20240405,000000,3.57,3.7,3.57,3.59,49031,0
+ETON.US,D,20240408,000000,3.54,3.5637,3.43,3.45,73924,0
+ETON.US,D,20240409,000000,3.48,3.755,3.43,3.57,67309,0
+ETON.US,D,20240410,000000,3.5,3.6711,3.41,3.43,50734,0
+ETON.US,D,20240411,000000,3.47,3.58,3.4,3.44,63904,0
+ETON.US,D,20240412,000000,3.47,3.47,3.35,3.42,32341,0
+ETON.US,D,20240415,000000,3.38,3.4335,3.22,3.22,90153,0
+ETON.US,D,20240416,000000,3.21,3.2472,3.11,3.19,29822,0
+ETON.US,D,20240417,000000,3.19,3.22,3.03,3.14,94860,0
+ETON.US,D,20240418,000000,3.11,3.2,3.06,3.06,68832,0
+ETON.US,D,20240419,000000,3.09,3.2,3.04,3.2,32938,0
+ETON.US,D,20240422,000000,3.22,3.34,3.19,3.25,40016,0
+ETON.US,D,20240423,000000,3.27,3.4625,3.25,3.28,23267,0
+ETON.US,D,20240424,000000,3.24,3.3,3.19,3.21,9197,0
+ETON.US,D,20240425,000000,3.16,3.27,3.11,3.12,21179,0
+ETON.US,D,20240426,000000,3.15,3.67,3.15,3.45,69246,0
+ETON.US,D,20240429,000000,3.52,3.73,3.41,3.52,82744,0
+ETON.US,D,20240430,000000,3.62,3.7,3.455,3.5,36653,0
+ETON.US,D,20240501,000000,3.52,3.77,3.52,3.68,18430,0
+ETON.US,D,20240502,000000,3.73,3.92,3.7234,3.75,69162,0
+ETON.US,D,20240503,000000,3.75,3.8,3.605,3.71,61060,0
+ETON.US,D,20240506,000000,3.75,3.85,3.74,3.75,38278,0
+ETON.US,D,20240507,000000,3.75,3.84,3.71,3.72,41132,0
+ETON.US,D,20240508,000000,3.72,3.77,3.7,3.72,57823,0
+ETON.US,D,20240509,000000,3.745,3.75,3.36,3.435,153225,0
+ETON.US,D,20240510,000000,3.7,3.7,3.3,3.43,139532,0
+ETON.US,D,20240513,000000,3.4,3.68,3.35,3.55,28085,0
+ETON.US,D,20240514,000000,3.6,3.78,3.56,3.63,83110,0
+ETON.US,D,20240515,000000,3.68,3.73,3.62,3.65,37436,0
+ETON.US,D,20240516,000000,3.635,3.7465,3.6,3.65,33306,0
+ETON.US,D,20240517,000000,3.7,3.7,3.61,3.62,25976,0
+ETON.US,D,20240520,000000,3.6495,3.66,3.52,3.64,83827,0
+ETON.US,D,20240521,000000,3.66,3.66,3.59,3.59,25697,0
+ETON.US,D,20240522,000000,3.62,3.6799,3.5,3.66,62268,0
+ETON.US,D,20240523,000000,3.63,3.75,3.55,3.6,22897,0
+ETON.US,D,20240524,000000,3.641,3.65,3.54,3.58,224449,0
+ETON.US,D,20240528,000000,3.7,3.7,3.57,3.6,38877,0
+ETON.US,D,20240529,000000,3.56,3.7,3.56,3.7,24808,0
+ETON.US,D,20240530,000000,3.7,3.78,3.62,3.62,51664,0
+ETON.US,D,20240531,000000,3.74,3.74,3.55,3.55,21338,0
+ETON.US,D,20240603,000000,3.54,3.65,3.5,3.63,49248,0
+ETON.US,D,20240604,000000,3.6,3.6499,3.56,3.6,14874,0
+ETON.US,D,20240605,000000,3.62,3.68,3.61,3.64,8520,0
+ETON.US,D,20240606,000000,3.63,3.67,3.59,3.64,13842,0
+ETON.US,D,20240607,000000,3.5611,3.66,3.5611,3.61,37691,0
+ETON.US,D,20240610,000000,3.6,3.67,3.535,3.6,30282,0
+ETON.US,D,20240611,000000,3.6,3.66,3.55,3.62,36575,0
+ETON.US,D,20240612,000000,3.6304,3.69,3.56,3.63,56281,0
+ETON.US,D,20240613,000000,3.6371,3.69,3.59,3.63,17220,0
+ETON.US,D,20240614,000000,3.58,3.58,3.5,3.56,21998,0
+ETON.US,D,20240617,000000,3.62,3.62,3.34,3.35,62965,0
+ETON.US,D,20240618,000000,3.39,3.4444,3.25,3.26,47296,0
+ETON.US,D,20240620,000000,3.3,3.3488,3.18,3.3,49587,0
+ETON.US,D,20240621,000000,3.3,3.4051,3.24,3.34,50485,0
+ETON.US,D,20240624,000000,3.295,3.35,3.24,3.32,23144,0
+ETON.US,D,20240625,000000,3.3,3.395,3.28,3.28,11669,0
+ETON.US,D,20240626,000000,3.3,3.4,3.19,3.36,57607,0
+ETON.US,D,20240627,000000,3.3882,3.39,3.32,3.32,9212,0
+ETON.US,D,20240628,000000,3.28,3.36,3.25,3.29,12322,0
+ETON.US,D,20240701,000000,3.33,3.4,3.26,3.4,25494,0
+ETON.US,D,20240702,000000,3.34,3.4,3.25,3.28,18823,0
+ETON.US,D,20240703,000000,3.346,3.36,3.28,3.29,3174,0
+ETON.US,D,20240705,000000,3.32,3.33,3.22,3.32,24631,0
+ETON.US,D,20240708,000000,3.32,3.42,3.3112,3.4,15610,0
+ETON.US,D,20240709,000000,3.3,3.47,3.26,3.43,11068,0
+ETON.US,D,20240710,000000,3.47,3.5683,3.34,3.35,50566,0
+ETON.US,D,20240711,000000,3.36,3.43,3.345,3.43,8942,0
+ETON.US,D,20240712,000000,3.5294,3.5294,3.31,3.41,25315,0
+ETON.US,D,20240715,000000,3.41,3.48,3.28,3.34,327997,0
+ETON.US,D,20240716,000000,3.52,3.65,3.46,3.59,207513,0
+ETON.US,D,20240717,000000,3.59,3.6699,3.42,3.59,95381,0
+ETON.US,D,20240718,000000,3.54,3.6162,3.41,3.42,23386,0
+ETON.US,D,20240719,000000,3.43,3.55,3.32,3.5,40407,0
+ETON.US,D,20240722,000000,3.55,3.56,3.46,3.51,57340,0
+ETON.US,D,20240723,000000,3.54,3.62,3.5,3.55,19413,0
+ETON.US,D,20240724,000000,3.55,3.61,3.41,3.55,30822,0
+ETON.US,D,20240725,000000,3.57,3.64,3.52,3.57,11866,0
+ETON.US,D,20240726,000000,3.64,3.65,3.58,3.58,18513,0
+ETON.US,D,20240729,000000,3.63,3.64,3.53,3.54,28229,0
+ETON.US,D,20240730,000000,3.54,3.58,3.5,3.54,43167,0
+ETON.US,D,20240731,000000,3.57,3.6999,3.5002,3.6,26382,0
+ETON.US,D,20240801,000000,3.65,3.7,3.55,3.63,32151,0
+ETON.US,D,20240802,000000,3.65,3.65,3.5567,3.58,44615,0
+ETON.US,D,20240805,000000,3.26,3.53,3.2519,3.52,101580,0
+ETON.US,D,20240806,000000,3.47,3.56,3.41,3.5,27136,0
+ETON.US,D,20240807,000000,3.5899,3.5899,3.48,3.49,45039,0
+ETON.US,D,20240808,000000,3.54,3.699,3.4,3.62,189027,0
+ETON.US,D,20240809,000000,3.65,3.79,3.52,3.72,192700,0
+ETON.US,D,20240812,000000,3.66,3.79,3.6302,3.75,59898,0
+ETON.US,D,20240813,000000,3.79,3.8,3.66,3.77,57349,0
+ETON.US,D,20240814,000000,3.75,4.1,3.75,4.06,143966,0
+ETON.US,D,20240815,000000,4.06,4.1,3.87,4.01,110087,0
+ETON.US,D,20240816,000000,4.02,4.1,3.96,4.03,45552,0
+ETON.US,D,20240819,000000,3.96,4.055,3.96,4.04,28877,0
+ETON.US,D,20240820,000000,4.05,4.16,3.975,4.12,89295,0
+ETON.US,D,20240821,000000,4.14,4.29,4.06,4.14,82713,0
+ETON.US,D,20240822,000000,4.12,4.28,4.12,4.25,35230,0
+ETON.US,D,20240823,000000,4.23,4.63,4.23,4.54,223753,0
+ETON.US,D,20240826,000000,4.61,4.61,4.46,4.52,127688,0
+ETON.US,D,20240827,000000,4.5,4.56,4.4401,4.52,125742,0
+ETON.US,D,20240828,000000,4.455,4.68,4.455,4.6,148613,0
+ETON.US,D,20240829,000000,4.6399,4.68,4.5177,4.6,101011,0
+ETON.US,D,20240830,000000,4.625,4.65,4.54,4.6,35284,0
+ETON.US,D,20240903,000000,4.62,4.68,4.47,4.6,91123,0
+ETON.US,D,20240904,000000,4.63,4.65,4.51,4.61,76392,0
+ETON.US,D,20240905,000000,4.57,4.63,4.5606,4.61,28268,0
+ETON.US,D,20240906,000000,4.63,4.63,4.5375,4.59,25787,0
+ETON.US,D,20240909,000000,4.52,4.82,4.52,4.67,312329,0
+ETON.US,D,20240910,000000,4.67,4.79,4.67,4.78,91272,0
+ETON.US,D,20240911,000000,4.84,4.8625,4.7306,4.79,115313,0
+ETON.US,D,20240912,000000,4.82,4.87,4.79,4.82,25312,0
+ETON.US,D,20240913,000000,4.85,5.26,4.82,5.15,303287,0
+ETON.US,D,20240916,000000,5.23,5.64,5.18,5.5,247642,0
+ETON.US,D,20240917,000000,5.56,5.94,5.5,5.72,207719,0
+ETON.US,D,20240918,000000,5.73,5.94,5.7,5.91,136849,0
+ETON.US,D,20240919,000000,5.95,6.02,5.7201,5.9,215593,0
+ETON.US,D,20240920,000000,5.89,5.91,5.35,5.42,230117,0
+ETON.US,D,20240923,000000,5.38,5.86,5.36,5.83,159207,0
+ETON.US,D,20240924,000000,5.83,5.84,5.59,5.75,83769,0
+ETON.US,D,20240925,000000,5.75,5.75,5.57,5.57,49166,0
+ETON.US,D,20240926,000000,5.61,5.739,5.4,5.68,104952,0
+ETON.US,D,20240927,000000,5.73,5.8799,5.63,5.8,85075,0
+ETON.US,D,20240930,000000,5.73,6.25,5.72,6,164913,0
+ETON.US,D,20241001,000000,6,6.1,5.8,5.91,88535,0
+ETON.US,D,20241002,000000,5.85,6.11,5.81,5.94,56397,0
+ETON.US,D,20241003,000000,6.1,6.92,6,6.91,728764,0
+ETON.US,D,20241004,000000,7,7.07,6.72,7,242910,0
+ETON.US,D,20241007,000000,6.93,7.66,6.85,7.3,443705,0
+ETON.US,D,20241008,000000,7.24,7.485,6.37,7.4,372460,0
+ETON.US,D,20241009,000000,7.5,7.77,7.36,7.72,285832,0
+ETON.US,D,20241010,000000,7.67,7.89,7.25,7.83,172536,0
+ETON.US,D,20241011,000000,7.86,8.03,7.78,8,217095,0
+ETON.US,D,20241014,000000,8,8.2,7.63,8.19,233712,0
+ETON.US,D,20241015,000000,8.2,8.45,8.05,8.415,197395,0
+ETON.US,D,20241016,000000,8.41,8.635,8.19,8.25,182879,0
+ETON.US,D,20241017,000000,8.16,8.47,8.05,8.4,137727,0
+ETON.US,D,20241018,000000,8.4,8.4,8.18,8.35,87444,0
+ETON.US,D,20241021,000000,8.37,8.44,8.26,8.44,83027,0
+ETON.US,D,20241022,000000,8.5,8.5,8.17,8.38,92623,0
+ETON.US,D,20241023,000000,8.36,8.36,7.63,8.13,127809,0
+ETON.US,D,20241024,000000,8.06,8.22,7.985,8.19,47965,0
+ETON.US,D,20241025,000000,8.2,8.2,7.58,8.11,94168,0
+ETON.US,D,20241028,000000,8.2,8.66,8.17,8.42,392526,0
+ETON.US,D,20241029,000000,8.35,8.64,8.35,8.54,123717,0
+ETON.US,D,20241030,000000,8.56,9.12,8.478,8.7,271901,0
+ETON.US,D,20241031,000000,8.75,8.86,8.32,8.47,116165,0
+ETON.US,D,20241101,000000,8.53,8.75,8.4601,8.62,93817,0
+ETON.US,D,20241104,000000,8.53,8.69,8.24,8.35,89552,0
+ETON.US,D,20241105,000000,8.34,8.54,8.26,8.42,74595,0
+ETON.US,D,20241106,000000,8.7,8.8547,8.6201,8.67,107037,0
+ETON.US,D,20241107,000000,8.69,8.79,8.43,8.67,109155,0
+ETON.US,D,20241108,000000,8.71,8.9724,8.62,8.78,170086,0
+ETON.US,D,20241111,000000,8.78,9.88,8.78,9.71,575150,0
+ETON.US,D,20241112,000000,9.6,9.7,8.758585,9.17,290612,0
+ETON.US,D,20241113,000000,10,11.11,9.84,10.6,648520,0
+ETON.US,D,20241114,000000,10.73,10.82,10.34,10.46,211619,0
+ETON.US,D,20241115,000000,10.32,10.47,8.43,10.02,538293,0
+ETON.US,D,20241118,000000,9.77,10.448,9.77,10.03,240335,0
+ETON.US,D,20241119,000000,10.17,10.68,10.1,10.5,213931,0
+ETON.US,D,20241120,000000,10.5,10.5,10.22,10.43,243555,0
+ETON.US,D,20241121,000000,10.24,10.7862,10.2,10.75,279187,0
+ETON.US,D,20241122,000000,10.73,11.44,10.6,11.23,422557,0
+ETON.US,D,20241125,000000,11.5,12.33,11.3711,12.03,509443,0
+ETON.US,D,20241126,000000,12.2,12.54,11.875,12.45,355080,0
+ETON.US,D,20241127,000000,12.47,12.77,12.15,12.74,186735,0
+ETON.US,D,20241129,000000,12.76,13.72,12.74,13.53,247741,0
+ETON.US,D,20241202,000000,13.91,13.98,12.03,12.46,518337,0
+ETON.US,D,20241203,000000,12.13,12.33,11.68,11.82,324456,0
+ETON.US,D,20241204,000000,12,12.32,11.67,12.19,241248,0
+ETON.US,D,20241205,000000,12.28,12.57,11.94,12.38,127115,0
+ETON.US,D,20241206,000000,12.35,13.13,12.27,12.8,181283,0
+ETON.US,D,20241209,000000,12.93,13.0889,12.095,12.27,120317,0
+ETON.US,D,20241210,000000,12.27,12.61,11.64,12.04,152548,0
+ETON.US,D,20241211,000000,12.01,12.275,11.91,12.11,135535,0
+ETON.US,D,20241212,000000,12.1,12.56,12,12.16,158218,0
+ETON.US,D,20241213,000000,12.18,12.59,12.1543,12.35,117055,0
+ETON.US,D,20241216,000000,12.35,13.01,12.2205,12.74,233230,0
+ETON.US,D,20241217,000000,12.83,12.9732,12.3,12.64,142857,0
+ETON.US,D,20241218,000000,12.71,12.91,11.87,11.91,125899,0
+ETON.US,D,20241219,000000,12.11,12.46,11.8,12.28,126452,0
+ETON.US,D,20241220,000000,12.29,13.29,12.17,12.57,281564,0
+ETON.US,D,20241223,000000,12.53,12.63,12.002,12.5,122303,0
+ETON.US,D,20241224,000000,12.49,12.7,12.4,12.66,34571,0
+ETON.US,D,20241226,000000,12.53,13.58,12.42,13.57,142986,0
+ETON.US,D,20241227,000000,13.48,13.6922,12.8,13.05,98708,0
+ETON.US,D,20241230,000000,12.98,13.31,12.6,13.03,156014,0
+ETON.US,D,20241231,000000,12.95,13.815,12.95,13.32,193011,0
+ETON.US,D,20250102,000000,13.4,15,13.28,14.31,437898,0
+ETON.US,D,20250103,000000,14.62,14.7699,12.99,13,449663,0
+ETON.US,D,20250106,000000,13.66,13.68,12.03,12.16,452392,0
+ETON.US,D,20250107,000000,12.08,12.28,11.7,11.99,222632,0
+ETON.US,D,20250108,000000,11.78,12.24,11.612,12.01,322306,0
+ETON.US,D,20250110,000000,12.25,13.46,11.63,13.44,357283,0
+ETON.US,D,20250113,000000,13.29,14.35,13.04,14,297280,0
+ETON.US,D,20250114,000000,14.14,14.29,13.28,13.42,225860,0
+ETON.US,D,20250115,000000,13.55,14.43,13.09,14.3,287026,0
+ETON.US,D,20250116,000000,14.3,14.7301,13.96,14.28,190414,0
+ETON.US,D,20250117,000000,14.28,14.8749,14.14,14.41,336463,0
+ETON.US,D,20250121,000000,14.6,15.706,14.5523,15.27,430822,0
+ETON.US,D,20250122,000000,15.35,15.4,14.395,14.66,208071,0
+ETON.US,D,20250123,000000,14.9,16.62,14.7633,16.24,689170,0
+ETON.US,D,20250124,000000,16.95,17.005,16.32,16.67,516234,0
+ETON.US,D,20250127,000000,16.6,17.35,16.02,16.46,484731,0
+ETON.US,D,20250128,000000,16.75,17.76,16.3402,17.64,600161,0
+ETON.US,D,20250129,000000,17.65,17.77,17.03,17.07,336516,0
+ETON.US,D,20250130,000000,17.1,17.69,17.1,17.32,253028,0
+ETON.US,D,20250131,000000,17.27,17.8,17.27,17.68,250765,0
+ETON.US,D,20250203,000000,17.23,17.6617,16.57,16.67,337748,0
+ETON.US,D,20250204,000000,16.81,18.25,16.81,17.96,385358,0
+ETON.US,D,20250205,000000,18.04,18.405,17.34,18.25,237908,0
+ETON.US,D,20250206,000000,17.9,18.19,17.33,17.37,344890,0
+ETON.US,D,20250207,000000,17.96,18.33,17.45,17.7,187278,0
+ETON.US,D,20250210,000000,17.75,18.11,17.1,17.16,267629,0
+ETON.US,D,20250211,000000,17.12,17.435,16.71,17.27,245085,0
+ETON.US,D,20250212,000000,16.78,17.17,16.75,16.98,249332,0
+ETON.US,D,20250213,000000,17.16,17.16,16.34,16.81,159041,0
+ETON.US,D,20250214,000000,16.78,16.905,15.91,16.415,190517,0
+ETON.US,D,20250218,000000,16.25,17.13,16.22,17.13,248906,0
+ETON.US,D,20250219,000000,17.02,17.0552,14.68,14.85,683829,0
+ETON.US,D,20250220,000000,14.37,15.4299,14.1801,14.39,394829,0
+ETON.US,D,20250221,000000,14.56,14.91,14.3,14.51,238056,0
+ETON.US,D,20250224,000000,14.6,14.6091,14,14.26,208976,0
+ETON.US,D,20250225,000000,14.26,14.39,13.44,13.86,387248,0
+ETON.US,D,20250226,000000,13.95,15.1,13.7,15.06,249374,0
+ETON.US,D,20250227,000000,15.15,15.83,14.8859,15.45,296305,0
+ETON.US,D,20250228,000000,15.34,16.26,15.0196,15.7,169002,0
+ETON.US,D,20250303,000000,15.7,15.95,14.99,15.03,132290,0
+ETON.US,D,20250304,000000,14.87,15.5,14.57,15.18,210719,0
+ETON.US,D,20250305,000000,15.22,15.4115,14.89,15.17,149335,0
+ETON.US,D,20250306,000000,15,15.17,14.22,14.43,190495,0
+ETON.US,D,20250307,000000,14.31,14.7,13.85,14.59,218803,0
+ETON.US,D,20250310,000000,14.22,14.305,12.9376,13.69,324391,0
+ETON.US,D,20250311,000000,13.64,14.24,13.51,14.1,147720,0
+ETON.US,D,20250312,000000,14.34,15.02,14.34,14.78,171014,0
+ETON.US,D,20250313,000000,14.28,14.84,14.28,14.6,112886,0
+ETON.US,D,20250314,000000,14.85,15.63,14.68,15.58,191027,0
+ETON.US,D,20250317,000000,15.71,15.729,14.94,15.29,279783,0
+ETON.US,D,20250318,000000,13.56,15.59,12.7311,14.68,728872,0
+ETON.US,D,20250319,000000,15.01,15.2,14.435,14.88,243145,0
+ETON.US,D,20250320,000000,14.8,15.0899,14.495,14.78,258278,0
+ETON.US,D,20250321,000000,14.52,14.63,14.15,14.22,224152,0
+ETON.US,D,20250324,000000,14.41,15.1,14.1,14.79,222264,0
+ETON.US,D,20250325,000000,14.87,14.884,13.695,13.74,170026,0
+ETON.US,D,20250326,000000,13.73,14.31,13.269,13.38,159641,0
+ETON.US,D,20250327,000000,13.31,13.605,13.1901,13.51,159387,0
+ETON.US,D,20250328,000000,13.52,13.6362,12.83,13.02,173499,0
+ETON.US,D,20250331,000000,12.69,13.075,12.24,12.98,270442,0
+ETON.US,D,20250401,000000,12.92,13.16,12.52,12.76,149297,0
+ETON.US,D,20250402,000000,12.52,13.46,12.51,13.26,226598,0
+ETON.US,D,20250403,000000,12.66,13,12.14,12.5,215187,0
+ETON.US,D,20250404,000000,11.92,12.225,11.2469,11.83,512106,0
+ETON.US,D,20250407,000000,11.2,12.2,11.0867,11.85,381411,0
+ETON.US,D,20250408,000000,12.49,12.49,11.33,11.47,231445,0
+ETON.US,D,20250409,000000,11.2,12.75,11.09,12.65,281825,0
+ETON.US,D,20250410,000000,12.27,12.44,11.3819,11.97,168766,0
+ETON.US,D,20250411,000000,11.99,12.56,11.935,12.45,201777,0
+ETON.US,D,20250414,000000,12.77,13.94,12.25,13.72,335726,0
+ETON.US,D,20250415,000000,13.7,14.4,13.6065,14.19,226886,0
+ETON.US,D,20250416,000000,14.03,14.345,13.75,14.08,219295,0
+ETON.US,D,20250417,000000,14.16,14.5,13.53,14.34,257210,0
+ETON.US,D,20250421,000000,14.14,14.58,13.87,14.26,214538,0
+ETON.US,D,20250422,000000,14.55,15.29,14.317,15.04,255389,0
+ETON.US,D,20250423,000000,15.35,16.24,15.19,15.48,381222,0
+ETON.US,D,20250424,000000,15.47,16.03,15.25,15.79,140219,0
+ETON.US,D,20250425,000000,15.67,15.88,15.2501,15.82,100846,0
+ETON.US,D,20250428,000000,16.38,17.26,15.75,15.98,318235,0
+ETON.US,D,20250429,000000,15.81,16.491,15.57,16.49,251244,0
+ETON.US,D,20250430,000000,16.23,17.11,15.51,16.85,197475,0
+ETON.US,D,20250501,000000,16.95,17.05,15.9,16.97,177753,0
+ETON.US,D,20250502,000000,17.08,17.49,16.85,17.34,239854,0
+ETON.US,D,20250505,000000,17.29,17.341,16.73,16.97,253380,0
+ETON.US,D,20250506,000000,16.89,17.01,16.43,16.63,185552,0
+ETON.US,D,20250507,000000,16.76,17.23,16.6,17.23,157432,0
+ETON.US,D,20250508,000000,17.31,17.5991,17.0407,17.33,177362,0
+ETON.US,D,20250509,000000,17.47,17.74,16.77,16.79,167305,0
+ETON.US,D,20250512,000000,17.05,17.55,16.43,17.35,376659,0
+ETON.US,D,20250513,000000,17.45,17.672,16.52,17.07,336811,0
+ETON.US,D,20250514,000000,19,21.48,16.8,17.12,663200,0
+ETON.US,D,20250515,000000,16.96,20,16.6,19.7,658275,0
+ETON.US,D,20250516,000000,19.62,20.19,18.82,18.93,400195,0
+ETON.US,D,20250519,000000,18.79,19.8499,18.27,19.57,320186,0
+ETON.US,D,20250520,000000,19.57,19.9293,19.38,19.6,162849,0
+ETON.US,D,20250521,000000,19.52,20.65,19.41,20.24,490826,0
+ETON.US,D,20250522,000000,20.29,20.7008,19.6301,20.25,345902,0
+ETON.US,D,20250523,000000,20,20.2,19.56,19.81,271881,0
+ETON.US,D,20250527,000000,20.21,20.43,19.8101,20.04,415029,0
+ETON.US,D,20250528,000000,20.13,20.85,20.005,20.08,303917,0
+ETON.US,D,20250529,000000,21,21.1,18.75,18.92,969648,0
+ETON.US,D,20250530,000000,19.08,19.09,18.69,18.89,428580,0
+ETON.US,D,20250602,000000,18.81,19.35,18.51,18.84,377661,0
+ETON.US,D,20250603,000000,19.02,19.02,16.89,17.28,900932,0
+ETON.US,D,20250604,000000,17.2,17.5506,16.64,16.95,500062,0
+ETON.US,D,20250605,000000,16.94,17.459,16.59,17.25,405430,0
+ETON.US,D,20250606,000000,17.11,17.42,16.53,16.84,404196,0
+ETON.US,D,20250609,000000,17.18,17.18,15.73,15.85,472954,0
+ETON.US,D,20250610,000000,15.86,16.3346,15.51,15.71,300344,0
+ETON.US,D,20250611,000000,15.78,15.895,15.01,15.09,405107,0
+ETON.US,D,20250612,000000,15,15.375,14.5,14.51,515218,0
+ETON.US,D,20250613,000000,14.55,14.8028,14.14,14.3,783727,0
+ETON.US,D,20250616,000000,14.3,14.79,14.17,14.17,324098,0
+ETON.US,D,20250617,000000,13.95,14.35,13.59,13.61,417635,0
+ETON.US,D,20250618,000000,13.68,13.875,13.2,13.7,499231,0
+ETON.US,D,20250620,000000,13.95,13.95,13.22,13.57,270700,0
+ETON.US,D,20250623,000000,13.53,14.184,13.12,13.51,371461,0
+ETON.US,D,20250624,000000,13.62,14.14,13.44,13.59,388774,0
+ETON.US,D,20250625,000000,13.65,13.79,13.085,13.5,235543,0
+ETON.US,D,20250626,000000,13.6,14.06,13.31,13.96,412677,0
+ETON.US,D,20250627,000000,14.44,14.61,13.52,14.01,4392466,0
+ETON.US,D,20250630,000000,14,14.35,13.53,14.25,502562,0
+ETON.US,D,20250701,000000,14.25,14.34,13.51,14.01,600219,0
+ETON.US,D,20250702,000000,14.01,14.7,13.85,14.48,383606,0
+ETON.US,D,20250703,000000,14.53,14.65,14.03,14.45,243255,0
+ETON.US,D,20250707,000000,14.4,14.435,13.775,14.39,488662,0
+ETON.US,D,20250708,000000,14.75,15.91,14.475,15.8,731518,0
+ETON.US,D,20250709,000000,15.84,16.27,15.46,15.77,360478,0
+ETON.US,D,20250710,000000,15.72,15.9417,15.4,15.56,363838,0
+ETON.US,D,20250711,000000,15.37,15.53,14.41,14.49,443114,0
+ETON.US,D,20250714,000000,14.49,15.04,14.36,14.54,602770,0
+ETON.US,D,20250715,000000,14.54,14.575,13.81,14.43,769334,0
+ETON.US,D,20250716,000000,14.46,14.75,13.76,13.89,647424,0
+ETON.US,D,20250717,000000,13.97,14.39,13.85,13.95,430458,0
+ETON.US,D,20250718,000000,14.21,15.27,14.13,15.02,443620,0
+ETON.US,D,20250721,000000,15.12,15.2,14.38,14.4,335466,0
+ETON.US,D,20250722,000000,14.38,14.68,13.98,14.59,597071,0
+ETON.US,D,20250723,000000,14.67,15.475,14.52,15.29,336549,0
+ETON.US,D,20250724,000000,15.19,15.725,14.84,15.37,448049,0
+ETON.US,D,20250725,000000,15.32,15.48,15,15.4,241136,0
+ETON.US,D,20250728,000000,15.47,15.47,14.89,15.03,386743,0
+ETON.US,D,20250729,000000,15.13,15.33,14.32,14.43,356942,0
+ETON.US,D,20250730,000000,14.56,14.8899,14.2547,14.52,303846,0
+ETON.US,D,20250731,000000,14.55,14.79,14.04,14.16,216948,0
+ETON.US,D,20250801,000000,14.1,14.245,13.7801,14.13,249522,0
+ETON.US,D,20250804,000000,14.21,14.48,14,14.39,373239,0
+ETON.US,D,20250805,000000,14.41,14.755,13.985,14.73,268629,0
+ETON.US,D,20250806,000000,14.81,15.43,14.29,15.26,406362,0
+ETON.US,D,20250807,000000,15.32,15.6861,14.67,15.26,440431,0
+ETON.US,D,20250808,000000,17.01,17.2,14.73,17.14,804068,0
+ETON.US,D,20250811,000000,17.2,17.54,16.6501,17.05,381495,0
+ETON.US,D,20250812,000000,17.14,17.49,16.82,17.32,298169,0
+ETON.US,D,20250813,000000,17.32,17.5,16.98,17.12,317062,0
+ETON.US,D,20250814,000000,16.93,17.4,16.59,16.7,528523,0
+ETON.US,D,20250815,000000,16.75,17.275,16.27,17.04,367343,0
+ETON.US,D,20250818,000000,16.94,17.1799,16.31,16.37,292109,0
+ETON.US,D,20250819,000000,16.35,16.5018,15.6,16.2,406252,0
+ETON.US,D,20250820,000000,16.17,16.58,15.8,16.55,205521,0
+ETON.US,D,20250821,000000,16.33,17.1193,16.2443,17.09,231464,0
+ETON.US,D,20250822,000000,17.05,17.695,17.015,17.3,214068,0
+ETON.US,D,20250825,000000,17.26,17.61,16.975,17.09,210765,0
+ETON.US,D,20250826,000000,17.18,17.48,17.08,17.46,199067,0
+ETON.US,D,20250827,000000,17.38,17.77,17.02,17.28,258251,0
+ETON.US,D,20250828,000000,17.48,17.6,17.27,17.28,221198,0
+ETON.US,D,20250829,000000,17.36,17.5,17.055,17.31,160324,0
+ETON.US,D,20250902,000000,17.05,17.42,16.6901,17.19,240127,0
+ETON.US,D,20250903,000000,17.13,17.6371,17.13,17.45,217244,0
+ETON.US,D,20250904,000000,17.51,18.07,17.31,17.87,164515,0
+ETON.US,D,20250905,000000,18.08,18.31,17.385,17.67,286782,0
+ETON.US,D,20250908,000000,17.67,18.21,17.46,17.78,225186,0
+ETON.US,D,20250909,000000,17.77,17.91,17.55,17.85,118645,0
+ETON.US,D,20250910,000000,17.91,18.055,17.26,17.42,149481,0
+ETON.US,D,20250911,000000,17.45,18.04,17.22,17.57,215660,0
+ETON.US,D,20250912,000000,17.48,17.85,17.28,17.65,169126,0
+ETON.US,D,20250915,000000,17.64,18.5173,17.24,17.78,277162,0
+ETON.US,D,20250916,000000,17.76,17.925,17.465,17.56,292156,0
+ETON.US,D,20250917,000000,17.64,18,17.48,17.68,147812,0
+ETON.US,D,20250918,000000,17.85,18.59,17.78,18.46,268028,0
+ETON.US,D,20250919,000000,18.5,18.86,17.92,18.34,406346,0
+ETON.US,D,20250922,000000,18.24,18.73,18.16,18.37,196146,0
+ETON.US,D,20250923,000000,18.47,20.18,18.34,19.83,786379,0
+ETON.US,D,20250924,000000,19.89,19.96,19.24,19.93,439502,0
+ETON.US,D,20250925,000000,19.97,20.17,19.4,20.14,413047,0
+ETON.US,D,20250926,000000,20.31,21.3,19.825,21.27,375009,0
+ETON.US,D,20250929,000000,21.33,22.98,21.29,22.48,666987,0
+ETON.US,D,20250930,000000,22.39,23,21.28,21.73,606076,0
+ETON.US,D,20251001,000000,21.73,21.85,20,20.26,361261,0
+ETON.US,D,20251002,000000,20.3,20.3,19.48,19.8,367031,0
+ETON.US,D,20251003,000000,19.8,20.275,19.5,19.93,269681,0
+ETON.US,D,20251006,000000,20.04,21.21,20.04,20.73,344619,0
+ETON.US,D,20251007,000000,20.74,21.7,20.51,21.15,431666,0
+ETON.US,D,20251008,000000,21.32,21.879469,20.74,20.93,351773,0
+ETON.US,D,20251009,000000,20.82,21.3,20.25,20.28,220133,0
+ETON.US,D,20251010,000000,20.22,20.41,19.59,19.66,249691,0
+ETON.US,D,20251013,000000,19.8,19.8173,18.03,18.08,416406,0
+ETON.US,D,20251014,000000,17.81,19.12,17.53,18.77,278766,0
+ETON.US,D,20251015,000000,18.77,19.2,18.28,19.15,235122,0
+ETON.US,D,20251016,000000,19.26,19.3799,18.24,18.34,200254,0
+ETON.US,D,20251017,000000,18.12,18.7954,17.91,18.18,308316,0
+ETON.US,D,20251020,000000,18.3,18.585,17.79,18.4,243059,0
+ETON.US,D,20251021,000000,18.4,18.67,18.08,18.55,201261,0
+ETON.US,D,20251022,000000,18.47,18.76,18.02,18.66,250962,0
+ETON.US,D,20251023,000000,18.6,19.0757,18.1,18.54,223663,0
+ETON.US,D,20251024,000000,18.79,18.975,18.42,18.46,145407,0
+ETON.US,D,20251027,000000,18.53,18.7432,18,18.48,152052,0
+ETON.US,D,20251028,000000,18.42,18.92,18,18.6,171950,0
+ETON.US,D,20251029,000000,18.53,18.88,18.23,18.31,162089,0
+ETON.US,D,20251030,000000,18.21,18.65,18,18.25,141933,0
+ETON.US,D,20251031,000000,18.14,18.53,17.7,18.01,161103,0
+ETON.US,D,20251103,000000,18,18.22,17.49,17.96,312589,0
+ETON.US,D,20251104,000000,17.7,19.02,17.67,18.45,260679,0
+ETON.US,D,20251105,000000,18.57,20.02,18.41,19.25,366388,0
+ETON.US,D,20251106,000000,19.23,20.0325,18.5101,19.14,307792,0
+ETON.US,D,20251107,000000,19.14,19.37,16.3404,16.9,1056841,0
+ETON.US,D,20251110,000000,16.87,17.52,16.87,16.92,352915,0
+ETON.US,D,20251111,000000,16.97,17.92,16.9301,17.66,279792,0
+ETON.US,D,20251112,000000,17.73,18.1499,17.28,17.46,206946,0
+ETON.US,D,20251113,000000,17.36,17.55,16.83,16.88,268453,0
+ETON.US,D,20251114,000000,16.73,17.165,16.52,16.94,207402,0
+ETON.US,D,20251117,000000,17.01,17.77,16.97,17.26,277631,0
+ETON.US,D,20251118,000000,17.16,17.57,16.85,17.2,290008,0
+ETON.US,D,20251119,000000,17.19,17.495,16.3,16.82,375631,0
+ETON.US,D,20251120,000000,16.78,17.27,16.24,16.3,286300,0
+ETON.US,D,20251121,000000,16.3,16.65,16.25,16.46,246042,0
+ETON.US,D,20251124,000000,16.5,16.76,15.62,15.85,463794,0
+ETON.US,D,20251125,000000,16.08,16.89,15.9,16.28,313668,0
+ETON.US,D,20251126,000000,16.35,16.565,16.09,16.19,293363,0
+ETON.US,D,20251128,000000,16.21,16.47,15.97,16.15,119130,0
+ETON.US,D,20251201,000000,16.01,16.12,15.28,15.45,381917,0
+ETON.US,D,20251202,000000,15.6,15.88,15.3,15.37,317296,0
+ETON.US,D,20251203,000000,15.45,16.79,15.4,16.5,295367,0
+ETON.US,D,20251204,000000,16.56,17,16.19,16.81,303029,0
+ETON.US,D,20251205,000000,16.7,16.86,16.235,16.26,197512,0
+ETON.US,D,20251208,000000,16.45,17.03,16.22,16.36,362795,0
+ETON.US,D,20251209,000000,16.32,17.05,16.13,16.36,193824,0
+ETON.US,D,20251210,000000,16.35,16.58,16.21,16.41,161311,0
+ETON.US,D,20251211,000000,16.44,16.95,16.31,16.88,189492,0
+ETON.US,D,20251212,000000,17.02,17.19,16.65,16.7,279672,0
+ETON.US,D,20251215,000000,16.72,16.82,15.78,15.95,331423,0
+ETON.US,D,20251216,000000,16.02,16.39,15.75,15.95,254074,0
+ETON.US,D,20251217,000000,16,16.29,15.79,15.82,241974,0
+ETON.US,D,20251218,000000,15.96,16.27,15.825,16.02,153041,0
+ETON.US,D,20251219,000000,16.02,16.48,16,16.37,271602,0
+ETON.US,D,20251222,000000,16.34,16.945,16.32,16.57,147347,0
+ETON.US,D,20251223,000000,16.5,16.8,16.27,16.55,183119,0
+ETON.US,D,20251224,000000,16.64,17.3,16.56,16.99,167532,0
+ETON.US,D,20251226,000000,16.98,17.33,16.65,16.83,140726,0
+ETON.US,D,20251229,000000,16.82,17.29,16.53,16.8,125593,0
+ETON.US,D,20251230,000000,16.75,16.96,16.62,16.79,125083,0
+ETON.US,D,20251231,000000,16.79,17,16.7,16.91,195652,0
+ETON.US,D,20260102,000000,16.88,17.165,15.83,16.26,255137,0
+ETON.US,D,20260105,000000,16.25,16.84,16.0009,16.73,242415,0
+ETON.US,D,20260106,000000,16.66,16.91,16.41,16.57,185983,0
+ETON.US,D,20260107,000000,16.64,16.98,16.23,16.51,167883,0
+ETON.US,D,20260108,000000,16.49,17,16.4119,16.52,294242,0
+ETON.US,D,20260109,000000,16.52,16.52,15.33,15.46,424452,0
+ETON.US,D,20260112,000000,15.3,15.69,14.94,15.47,250568,0
+ETON.US,D,20260113,000000,15.49,16,15.27,15.73,148485,0
+ETON.US,D,20260114,000000,15.71,15.795,15.125,15.67,305104,0
+ETON.US,D,20260115,000000,15.6,15.78,15.085,15.41,315690,0
+ETON.US,D,20260116,000000,15.39,15.5,15.09,15.14,247977,0
+ETON.US,D,20260120,000000,14.91,15.45,14.8,15.36,197769,0
+ETON.US,D,20260121,000000,15.35,15.4,14.75,15.17,220625,0
+ETON.US,D,20260122,000000,15.23,15.62,15.23,15.27,138568,0
+ETON.US,D,20260123,000000,15.23,15.4174,14.93,14.99,153751,0
+ETON.US,D,20260126,000000,15.01,15.2947,14.88,15.11,170288,0
+ETON.US,D,20260127,000000,15.14,15.25,14.8101,15.04,136773,0
+ETON.US,D,20260128,000000,15.03,15.1,14.62,14.76,193828,0
+ETON.US,D,20260129,000000,14.81,15.405,14.81,15.25,200232,0
+ETON.US,D,20260130,000000,15.21,15.4,14.97,15.01,176183,0
+ETON.US,D,20260202,000000,15.18,15.59,15.08,15.17,177889,0
+ETON.US,D,20260203,000000,15.22,15.631,15.1249,15.39,185575,0
+ETON.US,D,20260204,000000,15.47,15.7277,14.54,14.75,269703,0
+ETON.US,D,20260205,000000,14.61,14.905,14.27,14.35,330229,0
+ETON.US,D,20260206,000000,14.6,15.01,14.522,14.76,228800,0
+ETON.US,D,20260209,000000,14.83,14.92,14.49,14.81,163297,0
+ETON.US,D,20260210,000000,14.89,15.44,14.69,15.21,193097,0
+ETON.US,D,20260211,000000,15.3,16.3586,15.075,16.05,464279,0
+ETON.US,D,20260212,000000,16.16,17,15.95,16.79,347730,0
+ETON.US,D,20260213,000000,16.84,17.63,16.79,17.07,326872,0
+ETON.US,D,20260217,000000,17.27,17.515,16.79,17.15,256734,0
+ETON.US,D,20260218,000000,17.15,17.56,17.15,17.225,134950,0
diff --git a/daily/us/nasdaq stocks/1/evgo.us.txt b/daily/us/nasdaq stocks/1/evgo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..32a3053d8c473991082980ca9343d66b0ad8c081
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/evgo.us.txt	
@@ -0,0 +1,1315 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVGO.US,D,20201123,000000,9.9,10.4,9.89,9.8989,12336,0
+EVGO.US,D,20201124,000000,10.4,10.4,9.75,9.8,45888,0
+EVGO.US,D,20201125,000000,9.9753,9.99,9.79,9.95,16670,0
+EVGO.US,D,20201127,000000,10,10.43,9.97,10.03,58166,0
+EVGO.US,D,20201130,000000,10.53,10.9,9.88,9.945,178282,0
+EVGO.US,D,20201201,000000,10,10.1,10,10.0894,12966,0
+EVGO.US,D,20201202,000000,10.05,10.16,9.88,10,15082,0
+EVGO.US,D,20201203,000000,10.01,10.02,9.91,9.91,12243,0
+EVGO.US,D,20201204,000000,10.04,10.31,9.99,10.14,142395,0
+EVGO.US,D,20201207,000000,10.36,10.45,9.99,10.31,131700,0
+EVGO.US,D,20201208,000000,10.69,10.69,10.04,10.09,75806,0
+EVGO.US,D,20201209,000000,10.07,10.25,10,10.2,101333,0
+EVGO.US,D,20201210,000000,10.26,10.26,10.04,10.13,68731,0
+EVGO.US,D,20201211,000000,10.23,10.76,10.2,10.49,179861,0
+EVGO.US,D,20201214,000000,10.74,10.74,10.35,10.5,63780,0
+EVGO.US,D,20201215,000000,10.63,10.66,10.19,10.36,73583,0
+EVGO.US,D,20201216,000000,10.4,10.5,10.15,10.49,75756,0
+EVGO.US,D,20201217,000000,10.41,10.8,10.41,10.48,19769,0
+EVGO.US,D,20201218,000000,10.63,10.63,10.35,10.4,50665,0
+EVGO.US,D,20201221,000000,10.59,10.59,10.5,10.53,52035,0
+EVGO.US,D,20201222,000000,10.46,10.845,10.46,10.63,83658,0
+EVGO.US,D,20201223,000000,10.71,11.32,10.665,11.0252,315376,0
+EVGO.US,D,20201224,000000,11,11.38,10.76,10.9287,362262,0
+EVGO.US,D,20201228,000000,11.23,11.24,10.85,10.95,102837,0
+EVGO.US,D,20201229,000000,11.01,11.01,10.48,10.76,181058,0
+EVGO.US,D,20201230,000000,10.75,10.77,10.64,10.74,166733,0
+EVGO.US,D,20201231,000000,10.81,10.88,10.6,10.71,46928,0
+EVGO.US,D,20210104,000000,10.92,10.92,10.53,10.53,109850,0
+EVGO.US,D,20210105,000000,10.6,10.6999,10.5,10.59,49965,0
+EVGO.US,D,20210106,000000,10.6,10.71,10.44,10.55,171812,0
+EVGO.US,D,20210107,000000,10.71,11.07,10.6001,10.98,121069,0
+EVGO.US,D,20210108,000000,11.34,11.34,10.8166,10.83,94514,0
+EVGO.US,D,20210111,000000,11.26,11.5,11,11.5,143129,0
+EVGO.US,D,20210112,000000,11.5,13.49,11.385,11.89,340081,0
+EVGO.US,D,20210113,000000,12.4,13.35,12.105,12.8,535686,0
+EVGO.US,D,20210114,000000,13.11,13.25,12.84,13.1,511991,0
+EVGO.US,D,20210115,000000,13.2,13.28,12.54,12.55,214695,0
+EVGO.US,D,20210119,000000,12.62,15.01,12.47,13.22,1110017,0
+EVGO.US,D,20210120,000000,14.14,14.14,13.48,13.58,625040,0
+EVGO.US,D,20210121,000000,13.65,13.76,13,13.34,327799,0
+EVGO.US,D,20210122,000000,20.75,24,20,22,49810905,0
+EVGO.US,D,20210125,000000,22.49,23.5,19.5,19.67,10862090,0
+EVGO.US,D,20210126,000000,21.49,24.34,20.6701,22.07,11536657,0
+EVGO.US,D,20210127,000000,21.46,23.5,19.8,20.1,6735798,0
+EVGO.US,D,20210128,000000,21.83,21.8899,20.4,20.91,3134586,0
+EVGO.US,D,20210129,000000,21,21.5,20.4,20.9,2015529,0
+EVGO.US,D,20210201,000000,21.85,21.95,20.3801,20.97,1744827,0
+EVGO.US,D,20210202,000000,21.11,21.3788,20.4989,20.6,1799578,0
+EVGO.US,D,20210203,000000,20.65,20.8246,20.2,20.3,1658349,0
+EVGO.US,D,20210204,000000,20.3,20.4199,19.69,19.76,1913448,0
+EVGO.US,D,20210205,000000,20.03,21.5,19.9,21.2,2421022,0
+EVGO.US,D,20210208,000000,21.71,21.79,20.4,20.55,2044923,0
+EVGO.US,D,20210209,000000,20.55,20.7,19.9,20.15,1790583,0
+EVGO.US,D,20210210,000000,20.05,20.15,18.72,19.05,2283975,0
+EVGO.US,D,20210211,000000,20.3,20.5,19.09,19.37,2385717,0
+EVGO.US,D,20210212,000000,19.91,20.6,19.35,20.03,1608134,0
+EVGO.US,D,20210216,000000,20,20.15,19.285,19.5,1239648,0
+EVGO.US,D,20210217,000000,19.32,19.36,18.6,18.9,1432782,0
+EVGO.US,D,20210218,000000,18.49,18.55,17.28,17.79,1546406,0
+EVGO.US,D,20210219,000000,18.1,18.64,18.05,18.1,815311,0
+EVGO.US,D,20210222,000000,18.09,18.4,16.76,16.95,967754,0
+EVGO.US,D,20210223,000000,15.93,15.93,14,14.75,2043733,0
+EVGO.US,D,20210224,000000,15.5,16.68,15.45,16.4,1280719,0
+EVGO.US,D,20210225,000000,16.07,16.52,14.91,15.1,788234,0
+EVGO.US,D,20210226,000000,15,15.49,13.71,15.48,1304153,0
+EVGO.US,D,20210301,000000,16.79,16.8,14.91,15.48,1445438,0
+EVGO.US,D,20210302,000000,15.25,15.4,14.46,14.8,1088563,0
+EVGO.US,D,20210303,000000,14.69,14.7817,13,13.03,1602759,0
+EVGO.US,D,20210304,000000,12.61,13.2,11.5,11.78,2235401,0
+EVGO.US,D,20210305,000000,12.12,13.5,10.56,13.05,2681342,0
+EVGO.US,D,20210308,000000,12.9,14.33,11.86,12.7,1368964,0
+EVGO.US,D,20210309,000000,13.28,13.77,12.75,13.67,760156,0
+EVGO.US,D,20210310,000000,14,14.18,12.86,12.92,869973,0
+EVGO.US,D,20210311,000000,13.29,14.41,13.1,14.36,1332596,0
+EVGO.US,D,20210312,000000,13.5,15,13.4,14.54,825412,0
+EVGO.US,D,20210315,000000,14.75,14.99,13.91,14.82,678221,0
+EVGO.US,D,20210316,000000,14.85,14.9,13.31,13.34,937042,0
+EVGO.US,D,20210317,000000,13.31,13.3899,12.37,12.68,1639740,0
+EVGO.US,D,20210318,000000,12.5,12.56,11.8,11.83,1466726,0
+EVGO.US,D,20210319,000000,12.04,12.22,11.5,11.9,962903,0
+EVGO.US,D,20210322,000000,12.2,12.4,11.96,12.27,1039269,0
+EVGO.US,D,20210323,000000,12.3,12.46,12.06,12.43,1119135,0
+EVGO.US,D,20210324,000000,12.43,12.45,11.1,11.32,1124018,0
+EVGO.US,D,20210325,000000,11,11.6299,11,11.59,854164,0
+EVGO.US,D,20210326,000000,11.88,12.16,11.3025,12.02,851524,0
+EVGO.US,D,20210329,000000,12,12.44,11.83,12.25,729748,0
+EVGO.US,D,20210330,000000,12.01,12.73,11.45,12.4,1025509,0
+EVGO.US,D,20210331,000000,12.8,13.77,12.25,13.7,1821482,0
+EVGO.US,D,20210401,000000,14.45,14.5,12.82,13.65,1633660,0
+EVGO.US,D,20210405,000000,14.1,14.41,13.1,13.1,1230616,0
+EVGO.US,D,20210406,000000,13.16,13.9635,13.1,13.68,670792,0
+EVGO.US,D,20210407,000000,13.81,14.46,13.52,14,1056100,0
+EVGO.US,D,20210408,000000,14.34,14.35,13.675,13.77,438228,0
+EVGO.US,D,20210409,000000,13.6,14.15,13.6,13.73,380321,0
+EVGO.US,D,20210412,000000,13.7,13.74,12.6,12.8,805579,0
+EVGO.US,D,20210413,000000,12.71,12.75,11.84,12.2,970536,0
+EVGO.US,D,20210414,000000,12.2,12.37,11.87,12.08,669520,0
+EVGO.US,D,20210415,000000,12.25,12.3,11.3,11.62,579099,0
+EVGO.US,D,20210416,000000,11.6,11.6043,11.02,11.04,815163,0
+EVGO.US,D,20210419,000000,11.84,11.85,11.15,11.7,1162027,0
+EVGO.US,D,20210420,000000,11.79,12.0633,11.19,11.27,630448,0
+EVGO.US,D,20210421,000000,11.43,12.18,11.34,12.15,577809,0
+EVGO.US,D,20210422,000000,12.77,13.35,12.35,12.69,1083250,0
+EVGO.US,D,20210423,000000,13.16,13.368,13.02,13.2,660121,0
+EVGO.US,D,20210426,000000,13.27,13.6799,13.11,13.19,598805,0
+EVGO.US,D,20210427,000000,13.2,13.5,12.65,12.72,544019,0
+EVGO.US,D,20210428,000000,12.65,14.57,12.54,13.7,1579052,0
+EVGO.US,D,20210429,000000,13.99,14,12.7,13.18,623732,0
+EVGO.US,D,20210430,000000,13.05,13.3133,12.84,13.05,361400,0
+EVGO.US,D,20210503,000000,13.28,13.2899,12.38,12.39,576101,0
+EVGO.US,D,20210504,000000,12.18,12.2533,11.6872,11.99,451194,0
+EVGO.US,D,20210505,000000,12.11,12.23,11.75,11.77,194393,0
+EVGO.US,D,20210506,000000,11.78,11.88,11.1,11.43,445879,0
+EVGO.US,D,20210507,000000,11.64,11.74,11.43,11.65,239065,0
+EVGO.US,D,20210510,000000,11.72,11.72,11.1,11.22,417207,0
+EVGO.US,D,20210511,000000,10.93,11.44,10.7727,11.13,497267,0
+EVGO.US,D,20210512,000000,11.09,11.35,11,11.05,369289,0
+EVGO.US,D,20210513,000000,11.06,11.1,10.55,10.77,543352,0
+EVGO.US,D,20210514,000000,10.95,11.1,10.847,11.05,352345,0
+EVGO.US,D,20210517,000000,11,11.22,10.85,10.98,275970,0
+EVGO.US,D,20210518,000000,10.94,11.13,10.85,10.97,502725,0
+EVGO.US,D,20210519,000000,10.85,11.4099,10.71,11.23,457967,0
+EVGO.US,D,20210520,000000,11.48,11.69,11.43,11.47,264526,0
+EVGO.US,D,20210521,000000,11.68,11.68,11.15,11.21,188391,0
+EVGO.US,D,20210524,000000,11.29,11.38,11.02,11.33,241942,0
+EVGO.US,D,20210525,000000,11.45,11.45,11,11.12,238732,0
+EVGO.US,D,20210526,000000,11.11,11.48,11.07,11.25,374623,0
+EVGO.US,D,20210527,000000,11.48,11.48,11.11,11.14,337767,0
+EVGO.US,D,20210528,000000,11.4,11.4,11.03,11.08,409451,0
+EVGO.US,D,20210601,000000,11.22,11.3229,11.09,11.25,475589,0
+EVGO.US,D,20210602,000000,11.29,12.6,11.1,12.02,1699971,0
+EVGO.US,D,20210603,000000,11.85,13.05,11.85,12.88,906817,0
+EVGO.US,D,20210604,000000,13.46,14.14,13.05,14.02,952694,0
+EVGO.US,D,20210607,000000,13.98,14.49,13.8,14.23,899869,0
+EVGO.US,D,20210608,000000,14.63,14.885,13.56,13.72,768909,0
+EVGO.US,D,20210609,000000,13.98,14.07,12.72,12.79,840315,0
+EVGO.US,D,20210610,000000,13.09,13.85,12.6,13.76,495756,0
+EVGO.US,D,20210611,000000,14,14.11,13.6,13.73,326569,0
+EVGO.US,D,20210614,000000,13.8,14.1393,13.36,13.68,573040,0
+EVGO.US,D,20210615,000000,13.62,13.92,13.41,13.81,542529,0
+EVGO.US,D,20210616,000000,13.545,14.48,13.52,14.46,612197,0
+EVGO.US,D,20210617,000000,14.48,14.48,13.9264,14.11,409435,0
+EVGO.US,D,20210618,000000,14.13,14.3,13.71,14,332269,0
+EVGO.US,D,20210621,000000,14,14.05,13.55,13.69,244791,0
+EVGO.US,D,20210622,000000,13.87,13.98,13.51,13.98,278088,0
+EVGO.US,D,20210623,000000,14.24,15.13,14.15,14.83,962435,0
+EVGO.US,D,20210624,000000,15.42,15.9422,15.02,15.39,1088181,0
+EVGO.US,D,20210625,000000,15.87,16.49,15.62,16.17,944720,0
+EVGO.US,D,20210628,000000,16.45,16.64,15.676,16.5,691083,0
+EVGO.US,D,20210629,000000,16.5,16.55,15.04,15.36,950265,0
+EVGO.US,D,20210630,000000,15.6,15.7399,14.74,15.02,620737,0
+EVGO.US,D,20210701,000000,15.05,15.19,14.243,14.36,700653,0
+EVGO.US,D,20210702,000000,15,16.1,14.5,15.1,4022000,0
+EVGO.US,D,20210706,000000,16.21,16.24,14,14.58,1780451,0
+EVGO.US,D,20210707,000000,14.4,14.6316,13.5,13.73,1406259,0
+EVGO.US,D,20210708,000000,13.04,13.1999,12.43,12.52,1815337,0
+EVGO.US,D,20210709,000000,12.86,12.88,11.87,11.93,2419988,0
+EVGO.US,D,20210712,000000,12.2,12.29,11.73,11.83,985805,0
+EVGO.US,D,20210713,000000,12,12.179,11.31,11.37,1184151,0
+EVGO.US,D,20210714,000000,11.58,11.82,10.55,10.58,2141316,0
+EVGO.US,D,20210715,000000,10.95,13.5,10.4,12.08,10502305,0
+EVGO.US,D,20210716,000000,12.22,12.67,11.58,11.77,1571921,0
+EVGO.US,D,20210719,000000,11.5,11.55,10.76,11.47,1540674,0
+EVGO.US,D,20210720,000000,11.5,12.939,11.4865,12.89,1913767,0
+EVGO.US,D,20210721,000000,12.8,12.98,12.19,12.44,1243516,0
+EVGO.US,D,20210722,000000,12.41,12.7894,12.23,12.38,837646,0
+EVGO.US,D,20210723,000000,12.23,12.65,11.69,11.74,765995,0
+EVGO.US,D,20210726,000000,11.9,12.02,11.42,11.55,739965,0
+EVGO.US,D,20210727,000000,11.85,12.12,11.11,11.26,843367,0
+EVGO.US,D,20210728,000000,11.4,12.45,11.2,12.19,1252030,0
+EVGO.US,D,20210729,000000,12.3,12.45,11.8,11.95,1202189,0
+EVGO.US,D,20210730,000000,11.7,12.3,11.6,11.88,682172,0
+EVGO.US,D,20210802,000000,11.54,11.6,9.95,9.96,10747909,0
+EVGO.US,D,20210803,000000,10.14,10.19,9.02,9.115,7923093,0
+EVGO.US,D,20210804,000000,9.11,9.65,8.77,9.1,4281333,0
+EVGO.US,D,20210805,000000,9.5,10.4,9.45,10.01,7167593,0
+EVGO.US,D,20210806,000000,10.4,10.48,9.91,10.25,3033659,0
+EVGO.US,D,20210809,000000,10.35,10.98,10.16,10.74,4102022,0
+EVGO.US,D,20210810,000000,10.9942,11.2499,10.37,10.71,4542510,0
+EVGO.US,D,20210811,000000,10.93,10.98,10.49,10.71,2587998,0
+EVGO.US,D,20210812,000000,10.6268,11.1899,10.3501,11.01,2860408,0
+EVGO.US,D,20210813,000000,10.9,11,10.09,10.3,3047072,0
+EVGO.US,D,20210816,000000,10.28,10.29,9.54,9.58,3175823,0
+EVGO.US,D,20210817,000000,9.55,9.56,8.61,8.72,5544687,0
+EVGO.US,D,20210818,000000,8.97,8.97,8.6,8.68,2941589,0
+EVGO.US,D,20210819,000000,8.52,8.95,8.5,8.7,2535582,0
+EVGO.US,D,20210820,000000,8.7,8.7252,8.12,8.48,3668816,0
+EVGO.US,D,20210823,000000,8.49,8.89,8.26,8.8,2877949,0
+EVGO.US,D,20210824,000000,8.8,9.24,8.79,9.23,2408010,0
+EVGO.US,D,20210825,000000,9.17,9.4668,9.02,9.02,1570782,0
+EVGO.US,D,20210826,000000,9.1,9.1995,8.85,8.93,1349120,0
+EVGO.US,D,20210827,000000,8.95,9.075,8.73,9.05,2281282,0
+EVGO.US,D,20210830,000000,9.11,9.29,8.85,9.16,1317598,0
+EVGO.US,D,20210831,000000,9.13,9.27,8.94,9.18,1866527,0
+EVGO.US,D,20210901,000000,9.1,9.25,8.87,8.89,1738415,0
+EVGO.US,D,20210902,000000,9.1,9.355,8.91,9.22,2163935,0
+EVGO.US,D,20210903,000000,9.2,9.585,9.01,9.51,2356832,0
+EVGO.US,D,20210907,000000,9.71,9.71,8.74,8.81,4873243,0
+EVGO.US,D,20210908,000000,8.83,8.85,8.35,8.45,2795174,0
+EVGO.US,D,20210909,000000,8.5,8.82,8.36,8.74,1605299,0
+EVGO.US,D,20210910,000000,8.76,8.81,8.41,8.46,1959731,0
+EVGO.US,D,20210913,000000,8.43,8.475,8.06,8.28,2430124,0
+EVGO.US,D,20210914,000000,8.3,8.4,7.9,7.99,3207306,0
+EVGO.US,D,20210915,000000,7.99,8.015,7.7,7.79,2226264,0
+EVGO.US,D,20210916,000000,7.75,7.91,7.51,7.84,2549583,0
+EVGO.US,D,20210917,000000,7.84,7.99,7.56,7.59,7872613,0
+EVGO.US,D,20210920,000000,7.45,7.59,7.17,7.28,2799490,0
+EVGO.US,D,20210921,000000,7.57,8.03,7.502,7.83,4825130,0
+EVGO.US,D,20210922,000000,8.14,8.2153,7.81,8.1,3113805,0
+EVGO.US,D,20210923,000000,8.3,8.77,8.25,8.65,3615205,0
+EVGO.US,D,20210924,000000,8.52,8.93,8.52,8.76,4000069,0
+EVGO.US,D,20210927,000000,8.8,9.18,8.67,9.03,2546546,0
+EVGO.US,D,20210928,000000,8.83,9.25,8.72,8.75,4279261,0
+EVGO.US,D,20210929,000000,8.88,9.135,8.34,8.39,8125943,0
+EVGO.US,D,20210930,000000,8.5,8.5499,7.87,8.15,3325267,0
+EVGO.US,D,20211001,000000,8.15,8.33,7.93,8.28,1870761,0
+EVGO.US,D,20211004,000000,8.2,8.205,7.83,7.95,1678138,0
+EVGO.US,D,20211005,000000,8.05,8.14,7.83,8.08,1603240,0
+EVGO.US,D,20211006,000000,7.93,8.14,7.74,7.85,2180909,0
+EVGO.US,D,20211007,000000,7.94,8.05,7.72,7.74,1757706,0
+EVGO.US,D,20211008,000000,7.8,7.92,7.62,7.65,1380219,0
+EVGO.US,D,20211011,000000,7.7453,8.13,7.71,7.82,1584112,0
+EVGO.US,D,20211012,000000,7.98,8.12,7.86,8.04,1465736,0
+EVGO.US,D,20211013,000000,8.04,8.11,7.835,8.1,1317723,0
+EVGO.US,D,20211014,000000,8.04,8.0788,7.795,7.93,1794437,0
+EVGO.US,D,20211015,000000,7.95,7.98,7.76,7.8,1444544,0
+EVGO.US,D,20211018,000000,7.77,7.92,7.64,7.89,1918980,0
+EVGO.US,D,20211019,000000,7.9064,8.23,7.83,8.13,1555244,0
+EVGO.US,D,20211020,000000,8.1446,8.19,7.899,7.94,1175256,0
+EVGO.US,D,20211021,000000,7.95,8.17,7.85,8.17,1473452,0
+EVGO.US,D,20211022,000000,8.12,8.24,7.73,7.85,1869273,0
+EVGO.US,D,20211025,000000,7.87,8.77,7.81,8.6,4484935,0
+EVGO.US,D,20211026,000000,8.62,8.7186,8.21,8.29,4347400,0
+EVGO.US,D,20211027,000000,8.44,8.8641,8.27,8.34,3442455,0
+EVGO.US,D,20211028,000000,8.35,9.4,8.33,9.25,4554733,0
+EVGO.US,D,20211029,000000,9.35,9.4806,9.01,9.32,2581665,0
+EVGO.US,D,20211101,000000,9.71,10.38,9.58,10.38,3949588,0
+EVGO.US,D,20211102,000000,10.46,10.56,9.84,10.3,3030416,0
+EVGO.US,D,20211103,000000,10.17,10.57,10.02,10.18,2540864,0
+EVGO.US,D,20211104,000000,10.25,10.37,9.83,9.96,2231975,0
+EVGO.US,D,20211105,000000,10.0828,10.3,9.8114,9.98,2014126,0
+EVGO.US,D,20211108,000000,12.105,14.4,11.12,13.43,53956011,0
+EVGO.US,D,20211109,000000,17.625,17.76,14.18,14.8,88768418,0
+EVGO.US,D,20211110,000000,14.16,17.27,14.03,15.41,48908836,0
+EVGO.US,D,20211111,000000,16.28,19.5888,15.6,19.23,62581135,0
+EVGO.US,D,20211112,000000,18.875,19.57,17.53,18.9,22952167,0
+EVGO.US,D,20211115,000000,18,18.11,15.77,16.19,21176558,0
+EVGO.US,D,20211116,000000,15.46,15.94,14.58,15.29,13045982,0
+EVGO.US,D,20211117,000000,14.81,16.7099,14.71,15.7,12612935,0
+EVGO.US,D,20211118,000000,15.33,15.47,14,14.58,8224659,0
+EVGO.US,D,20211119,000000,14.11,15.15,14.11,14.72,4707338,0
+EVGO.US,D,20211122,000000,14.81,14.9299,13.43,13.73,6598718,0
+EVGO.US,D,20211123,000000,13.56,14.65,13.31,13.67,4621504,0
+EVGO.US,D,20211124,000000,13.37,13.8,13.114,13.57,2608792,0
+EVGO.US,D,20211126,000000,12.79,13.76,12.76,13.69,1737519,0
+EVGO.US,D,20211129,000000,13.85,14.09,12.65,12.95,4167444,0
+EVGO.US,D,20211130,000000,12.7076,13.2698,12.15,12.53,3987542,0
+EVGO.US,D,20211201,000000,12.7,13.12,11.72,11.77,4845437,0
+EVGO.US,D,20211202,000000,11.76,12.076,11.3216,11.79,3375372,0
+EVGO.US,D,20211203,000000,11.91,11.91,11.02,11.18,3750330,0
+EVGO.US,D,20211206,000000,11.015,11.48,10.44,11.25,3133463,0
+EVGO.US,D,20211207,000000,12.035,12.49,11.48,11.62,4211941,0
+EVGO.US,D,20211208,000000,11.655,12.23,11.2,12.17,2552711,0
+EVGO.US,D,20211209,000000,13.675,13.76,12.6,12.84,17456042,0
+EVGO.US,D,20211210,000000,13.21,13.21,12.04,12.31,6251194,0
+EVGO.US,D,20211213,000000,12.2736,12.81,11.84,12.06,4447521,0
+EVGO.US,D,20211214,000000,11.7,11.77,10.85,11.06,5003717,0
+EVGO.US,D,20211215,000000,11.08,11.43,10.33,11.16,5282569,0
+EVGO.US,D,20211216,000000,11.43,11.48,10.46,10.57,5091603,0
+EVGO.US,D,20211217,000000,10.33,10.95,9.96,10.53,7555096,0
+EVGO.US,D,20211220,000000,10.09,10.24,9.51,9.98,6221067,0
+EVGO.US,D,20211221,000000,10.22,10.57,10.03,10.3,3457577,0
+EVGO.US,D,20211222,000000,10.3,10.35,9.62,9.98,3971725,0
+EVGO.US,D,20211223,000000,9.905,10.62,9.71,10.47,4367867,0
+EVGO.US,D,20211227,000000,10.55,10.6,9.79,10.05,4301140,0
+EVGO.US,D,20211228,000000,9.95,10,9.6,9.75,3766152,0
+EVGO.US,D,20211229,000000,9.66,9.708,8.86,9.36,4663971,0
+EVGO.US,D,20211230,000000,9.34,10.67,9.3351,10.21,7658294,0
+EVGO.US,D,20211231,000000,10.372,10.77,9.86,9.94,3489054,0
+EVGO.US,D,20220103,000000,10.24,10.8499,10.16,10.62,4536353,0
+EVGO.US,D,20220104,000000,10.7,10.75,9.86,10.15,4425808,0
+EVGO.US,D,20220105,000000,10.05,10.32,9.54,9.56,3808803,0
+EVGO.US,D,20220106,000000,9.62,9.955,8.97,9.58,4630562,0
+EVGO.US,D,20220107,000000,9.75,10.18,9.35,9.52,3360689,0
+EVGO.US,D,20220110,000000,9.3438,9.385,8.75,9.17,4564004,0
+EVGO.US,D,20220111,000000,9.17,9.65,9.08,9.6,2880703,0
+EVGO.US,D,20220112,000000,9.76,9.83,9.25,9.3,2453409,0
+EVGO.US,D,20220113,000000,9.29,9.4335,8.775,8.81,3424576,0
+EVGO.US,D,20220114,000000,8.69,9.035,8.24,8.59,4071659,0
+EVGO.US,D,20220118,000000,8.345,8.53,8.1,8.24,4317341,0
+EVGO.US,D,20220119,000000,8.28,8.47,8.11,8.34,2164710,0
+EVGO.US,D,20220120,000000,8.26,8.7899,8.18,8.2,2245393,0
+EVGO.US,D,20220121,000000,8.03,8.19,7.7,7.99,2961521,0
+EVGO.US,D,20220124,000000,7.455,8.33,7,8.32,4841567,0
+EVGO.US,D,20220125,000000,7.86,8.08,7.69,7.92,2152878,0
+EVGO.US,D,20220126,000000,8.2,8.2,7.45,7.51,3269082,0
+EVGO.US,D,20220127,000000,7.6865,7.84,7.3,7.37,1748679,0
+EVGO.US,D,20220128,000000,7.3,7.6,7.08,7.46,2996399,0
+EVGO.US,D,20220131,000000,7.45,8.25,7.36,8.25,2418375,0
+EVGO.US,D,20220201,000000,8.46,8.87,8.0214,8.51,3191620,0
+EVGO.US,D,20220202,000000,8.6765,8.6765,8.07,8.18,2784845,0
+EVGO.US,D,20220203,000000,8,8.21,7.66,7.67,2032670,0
+EVGO.US,D,20220204,000000,7.82,8.14,7.5,7.9,2066841,0
+EVGO.US,D,20220207,000000,8.0488,8.14,7.79,8.14,1455553,0
+EVGO.US,D,20220208,000000,8.19,9.15,8.18,9.05,3492808,0
+EVGO.US,D,20220209,000000,9.32,9.62,8.98,9.62,3063462,0
+EVGO.US,D,20220210,000000,9.33,10.79,9.3201,9.76,5063271,0
+EVGO.US,D,20220211,000000,10.05,10.38,9.3,9.4,3817828,0
+EVGO.US,D,20220214,000000,9.3,10.14,9.28,9.74,2795985,0
+EVGO.US,D,20220215,000000,10.0391,10.33,9.88,10.32,2756907,0
+EVGO.US,D,20220216,000000,10.19,10.57,10.07,10.44,2381755,0
+EVGO.US,D,20220217,000000,10.3336,10.58,10.03,10.48,2855985,0
+EVGO.US,D,20220218,000000,10.34,10.68,9.97,10,3218116,0
+EVGO.US,D,20220222,000000,9.6,9.82,9,9.09,2753439,0
+EVGO.US,D,20220223,000000,9.32,9.445,9.115,9.14,1554275,0
+EVGO.US,D,20220224,000000,8.54,9.87,8.5,9.84,2746994,0
+EVGO.US,D,20220225,000000,9.82,9.82,9.21,9.62,1640270,0
+EVGO.US,D,20220228,000000,9.6,10.42,9.565,10.37,2264066,0
+EVGO.US,D,20220301,000000,10.33,10.4977,9.99,10.04,1529814,0
+EVGO.US,D,20220302,000000,10.14,10.4,9.99,10.39,1667385,0
+EVGO.US,D,20220303,000000,10.5173,10.74,10.17,10.54,2636149,0
+EVGO.US,D,20220304,000000,10.4301,10.96,10.41,10.6,3133822,0
+EVGO.US,D,20220307,000000,10.54,11.4689,10.01,10.82,4043140,0
+EVGO.US,D,20220308,000000,10.99,12.12,10.85,11.74,4774104,0
+EVGO.US,D,20220309,000000,11.95,12.77,11.86,12.02,4156730,0
+EVGO.US,D,20220310,000000,12.08,12.27,11.82,12.24,2180626,0
+EVGO.US,D,20220311,000000,12.36,12.69,11.8,11.86,2829243,0
+EVGO.US,D,20220314,000000,11.8,11.98,10.67,11.09,3530564,0
+EVGO.US,D,20220315,000000,10.66,11.6,10.58,11.57,1742373,0
+EVGO.US,D,20220316,000000,11.78,12.17,11.57,12.01,3219908,0
+EVGO.US,D,20220317,000000,11.92,12.88,11.91,12.74,3994444,0
+EVGO.US,D,20220318,000000,12.48,13.19,12.3001,12.42,5443103,0
+EVGO.US,D,20220321,000000,12.35,12.48,11.48,11.52,3358898,0
+EVGO.US,D,20220322,000000,11.47,11.61,11.06,11.41,4822614,0
+EVGO.US,D,20220323,000000,11.4,12.09,11.17,11.99,7558205,0
+EVGO.US,D,20220324,000000,12,13.2,11.96,13.07,5575778,0
+EVGO.US,D,20220325,000000,13.07,13.09,12.14,12.19,2669206,0
+EVGO.US,D,20220328,000000,12.3,12.45,11.46,12.03,2771299,0
+EVGO.US,D,20220329,000000,12.28,13.105,12.02,12.97,3434746,0
+EVGO.US,D,20220330,000000,12.78,13.12,12.26,12.31,3256171,0
+EVGO.US,D,20220331,000000,12.38,12.94,12.12,12.86,2426508,0
+EVGO.US,D,20220401,000000,12.99,13.35,12.58,12.75,2759232,0
+EVGO.US,D,20220404,000000,12.96,14.23,12.8,13.75,4762452,0
+EVGO.US,D,20220405,000000,13.85,14.1599,13.31,13.46,2544367,0
+EVGO.US,D,20220406,000000,13.03,13.0889,11.88,12.18,4125886,0
+EVGO.US,D,20220407,000000,12.44,13.0484,12.4,12.79,3623830,0
+EVGO.US,D,20220408,000000,12.81,12.98,12.389,12.48,1726518,0
+EVGO.US,D,20220411,000000,12.16,13.4003,12.03,12.75,2168614,0
+EVGO.US,D,20220412,000000,13.08,13.29,12.23,12.41,2377115,0
+EVGO.US,D,20220413,000000,12.42,13.06,12.2614,13.02,2047627,0
+EVGO.US,D,20220414,000000,13.05,13.35,12.2668,12.38,2439767,0
+EVGO.US,D,20220418,000000,12.27,12.34,10.79,10.97,6183927,0
+EVGO.US,D,20220419,000000,11.06,11.3,10.9,11,2250697,0
+EVGO.US,D,20220420,000000,11.03,11.03,10.45,10.53,2231894,0
+EVGO.US,D,20220421,000000,10.89,10.89,9.8,10,3352080,0
+EVGO.US,D,20220422,000000,9.8,10.27,9.68,9.97,3515857,0
+EVGO.US,D,20220425,000000,9.79,10.47,9.79,10.3,1858109,0
+EVGO.US,D,20220426,000000,10.31,10.32,9.77,9.77,1343739,0
+EVGO.US,D,20220427,000000,9.77,10.06,9.46,9.56,1256692,0
+EVGO.US,D,20220428,000000,9.72,9.7959,8.975,9.6,2679590,0
+EVGO.US,D,20220429,000000,9.47,9.7499,9.06,9.06,1715582,0
+EVGO.US,D,20220502,000000,9.02,9.43,8.81,9.18,2383554,0
+EVGO.US,D,20220503,000000,9.03,9.44,8.935,9.14,2019877,0
+EVGO.US,D,20220504,000000,9,9.45,8.78,9.42,1835794,0
+EVGO.US,D,20220505,000000,9.3,9.51,8.92,9.02,1707237,0
+EVGO.US,D,20220506,000000,9.01,9.04,8.43,8.83,1477542,0
+EVGO.US,D,20220509,000000,8.48,8.5,7.875,7.96,2472030,0
+EVGO.US,D,20220510,000000,8.28,8.55,7.45,7.68,3114589,0
+EVGO.US,D,20220511,000000,7.47,8.0799,6.9,7.17,3226231,0
+EVGO.US,D,20220512,000000,7.31,9.03,7.14,8.58,4516132,0
+EVGO.US,D,20220513,000000,9.079,9.16,8.44,8.78,2737530,0
+EVGO.US,D,20220516,000000,8.8,9.14,8.4,8.57,1968074,0
+EVGO.US,D,20220517,000000,8.97,9.35,8.54,9.35,2199365,0
+EVGO.US,D,20220518,000000,8.95,9.3486,8.76,9,1558383,0
+EVGO.US,D,20220519,000000,8.99,9.54,8.81,9.39,1774418,0
+EVGO.US,D,20220520,000000,9.6,9.63,8.77,9.15,2188378,0
+EVGO.US,D,20220523,000000,9.1,9.24,8.56,9.05,1399066,0
+EVGO.US,D,20220524,000000,8.93,8.9576,8.59,8.69,1209850,0
+EVGO.US,D,20220525,000000,8.69,9.25,8.61,9.16,1684471,0
+EVGO.US,D,20220526,000000,9.17,9.75,9.17,9.47,1464135,0
+EVGO.US,D,20220527,000000,9.67,10.02,9.56,9.78,1633169,0
+EVGO.US,D,20220531,000000,9.8,9.88,9.39,9.58,1782766,0
+EVGO.US,D,20220601,000000,9.6,9.76,9.13,9.18,1345803,0
+EVGO.US,D,20220602,000000,9.1,10.04,9.1,10,2120888,0
+EVGO.US,D,20220603,000000,9.8,9.9351,9.36,9.59,1294509,0
+EVGO.US,D,20220606,000000,9.71,9.95,9.27,9.32,1606153,0
+EVGO.US,D,20220607,000000,9.1,9.2928,8.81,9.26,2093667,0
+EVGO.US,D,20220608,000000,9.41,9.68,9.285,9.51,1731992,0
+EVGO.US,D,20220609,000000,9.41,9.43,8.975,9.02,1912194,0
+EVGO.US,D,20220610,000000,8.86,8.975,8.6076,8.75,1570692,0
+EVGO.US,D,20220613,000000,8.172,8.56,8,8.02,2387325,0
+EVGO.US,D,20220614,000000,8.06,8.3367,7.91,8.13,1563170,0
+EVGO.US,D,20220615,000000,8.2,8.6938,7.96,8.54,1591154,0
+EVGO.US,D,20220616,000000,8.24,8.3,7.87,8.03,1559092,0
+EVGO.US,D,20220617,000000,8.12,8.41,7.95,8.18,3512131,0
+EVGO.US,D,20220621,000000,8.315,8.59,8.19,8.22,1874290,0
+EVGO.US,D,20220622,000000,8.05,8.17,7.73,7.76,2670090,0
+EVGO.US,D,20220623,000000,7.84,8.1788,7.53,8.13,3387838,0
+EVGO.US,D,20220624,000000,8.11,8.15,7.63,7.68,11546349,0
+EVGO.US,D,20220627,000000,7.83,7.94,7.41,7.47,3394800,0
+EVGO.US,D,20220628,000000,7.49,7.81,7.151,7.21,3097543,0
+EVGO.US,D,20220629,000000,7.05,7.09,6.06,6.11,10012684,0
+EVGO.US,D,20220630,000000,6.05,6.095,5.7,6.01,4875279,0
+EVGO.US,D,20220701,000000,5.96,5.98,5.405,5.63,4151386,0
+EVGO.US,D,20220705,000000,5.47,5.74,5.28,5.74,3446914,0
+EVGO.US,D,20220706,000000,5.71,5.95,5.585,5.6,2926596,0
+EVGO.US,D,20220707,000000,5.64,6.41,5.63,6.4,4026830,0
+EVGO.US,D,20220708,000000,6.27,6.71,6.09,6.64,3145434,0
+EVGO.US,D,20220711,000000,6.64,6.75,6.1626,6.18,2457395,0
+EVGO.US,D,20220712,000000,6.23,6.42,6.16,6.31,1796813,0
+EVGO.US,D,20220713,000000,6.15,6.499,6.06,6.37,1301840,0
+EVGO.US,D,20220714,000000,6.52,7.24,6.02,7.11,9809404,0
+EVGO.US,D,20220715,000000,7.22,7.37,6.85,7.25,3960996,0
+EVGO.US,D,20220718,000000,7.38,7.95,7.26,7.7,2722515,0
+EVGO.US,D,20220719,000000,7.75,8.69,7.75,8.48,3454397,0
+EVGO.US,D,20220720,000000,8.43,8.97,8.4,8.79,2983113,0
+EVGO.US,D,20220721,000000,8.845,9.265,8.7327,9.19,3245345,0
+EVGO.US,D,20220722,000000,9.15,9.15,7.97,8.205,3354918,0
+EVGO.US,D,20220725,000000,8.3,8.3,7.75,7.83,1789274,0
+EVGO.US,D,20220726,000000,7.58,7.65,7.16,7.17,1894956,0
+EVGO.US,D,20220727,000000,7.33,7.595,7.21,7.55,1791991,0
+EVGO.US,D,20220728,000000,8.36,8.7137,7.5701,8.53,5360620,0
+EVGO.US,D,20220729,000000,8.53,9.03,8.34,8.97,2891301,0
+EVGO.US,D,20220801,000000,8.79,8.92,8.38,8.4,2669808,0
+EVGO.US,D,20220802,000000,8.21,8.63,8.17,8.43,1655984,0
+EVGO.US,D,20220803,000000,8.5,9.09,8.48,8.91,2186519,0
+EVGO.US,D,20220804,000000,8.92,9.47,8.89,9.43,2267823,0
+EVGO.US,D,20220805,000000,9.55,9.88,9.17,9.35,2622649,0
+EVGO.US,D,20220808,000000,10.02,10.3,9.51,9.72,4776585,0
+EVGO.US,D,20220809,000000,9.4,9.78,8.84,9.26,3637611,0
+EVGO.US,D,20220810,000000,9.71,10.8,9.4608,10.61,4921568,0
+EVGO.US,D,20220811,000000,11.15,11.16,10.07,10.26,4114707,0
+EVGO.US,D,20220812,000000,10.42,12.12,10.25,11.72,6744470,0
+EVGO.US,D,20220815,000000,12.04,12.17,11.26,11.91,4633197,0
+EVGO.US,D,20220816,000000,12.01,12.65,11.5,12.02,4362952,0
+EVGO.US,D,20220817,000000,11.65,11.8291,10.655,10.74,3713757,0
+EVGO.US,D,20220818,000000,10.74,10.91,10.35,10.49,2502864,0
+EVGO.US,D,20220819,000000,10.02,10.25,9.44,9.49,3663495,0
+EVGO.US,D,20220822,000000,9.11,9.3,8.88,9.01,2631883,0
+EVGO.US,D,20220823,000000,9.1,9.45,9.03,9.17,2740653,0
+EVGO.US,D,20220824,000000,9.22,9.99,9.1,9.69,2165460,0
+EVGO.US,D,20220825,000000,9.88,9.99,9.6,9.99,2076921,0
+EVGO.US,D,20220826,000000,10,10.01,9.11,9.21,3024649,0
+EVGO.US,D,20220829,000000,9.03,9.44,8.9,9.27,2213094,0
+EVGO.US,D,20220830,000000,9.44,9.59,9.14,9.43,3394284,0
+EVGO.US,D,20220831,000000,9.56,9.8303,9.36,9.49,3697104,0
+EVGO.US,D,20220901,000000,9.18,9.42,8.88,9.11,2940862,0
+EVGO.US,D,20220902,000000,9.32,9.43,8.7,8.88,1780067,0
+EVGO.US,D,20220906,000000,8.9,9.03,8.7,8.84,1744591,0
+EVGO.US,D,20220907,000000,8.88,9.24,8.8408,9.18,2389280,0
+EVGO.US,D,20220908,000000,8.93,9.32,8.93,9.15,1790290,0
+EVGO.US,D,20220909,000000,9.26,9.56,9.16,9.47,2393719,0
+EVGO.US,D,20220912,000000,9.57,9.72,9.1,9.35,1748805,0
+EVGO.US,D,20220913,000000,9,9.32,8.82,9.1,2093974,0
+EVGO.US,D,20220914,000000,9.05,9.31,8.7,9.29,2084582,0
+EVGO.US,D,20220915,000000,9.3,10.55,9.22,10.14,6864261,0
+EVGO.US,D,20220916,000000,9.85,9.88,8.9,9.05,4402590,0
+EVGO.US,D,20220919,000000,8.96,9.5,8.92,9.19,1959582,0
+EVGO.US,D,20220920,000000,9.07,9.1799,8.6501,8.7,2020771,0
+EVGO.US,D,20220921,000000,8.74,9.25,8.48,8.77,2104435,0
+EVGO.US,D,20220922,000000,8.82,8.8654,8.3,8.36,1827385,0
+EVGO.US,D,20220923,000000,8.06,8.2249,7.945,8.14,1565700,0
+EVGO.US,D,20220926,000000,7.95,8.455,7.95,8.25,1917553,0
+EVGO.US,D,20220927,000000,8.58,8.72,8.17,8.36,1449738,0
+EVGO.US,D,20220928,000000,8.52,8.77,8.39,8.67,1714061,0
+EVGO.US,D,20220929,000000,8.52,8.5692,7.8,7.97,2479120,0
+EVGO.US,D,20220930,000000,7.9,8.195,7.73,7.91,1398277,0
+EVGO.US,D,20221003,000000,8.08,8.24,7.62,8.13,1857327,0
+EVGO.US,D,20221004,000000,8.35,8.715,8.29,8.71,2382241,0
+EVGO.US,D,20221005,000000,8.43,8.48,8.02,8.36,1464746,0
+EVGO.US,D,20221006,000000,8.3,8.82,8.16,8.17,1404242,0
+EVGO.US,D,20221007,000000,8.01,8.129,7.82,7.94,1114855,0
+EVGO.US,D,20221010,000000,8,8,7.52,7.65,1250352,0
+EVGO.US,D,20221011,000000,7.52,7.56,7.01,7.35,2378458,0
+EVGO.US,D,20221012,000000,7.35,7.35,7.05,7.1,1471810,0
+EVGO.US,D,20221013,000000,6.89,7.5341,6.8104,7.43,1596024,0
+EVGO.US,D,20221014,000000,7.5,7.63,7.02,7.04,1179141,0
+EVGO.US,D,20221017,000000,7.28,7.54,7.1901,7.34,1115052,0
+EVGO.US,D,20221018,000000,7.61,7.74,7.33,7.59,1205597,0
+EVGO.US,D,20221019,000000,7.46,7.46,7.17,7.36,1069603,0
+EVGO.US,D,20221020,000000,7.29,7.67,7.27,7.33,847908,0
+EVGO.US,D,20221021,000000,7.28,7.44,7.0873,7.44,1100379,0
+EVGO.US,D,20221024,000000,7.39,7.4,7.02,7.05,1601314,0
+EVGO.US,D,20221025,000000,7,7.62,6.99,7.48,2161092,0
+EVGO.US,D,20221026,000000,7.41,7.835,7.32,7.5,1640001,0
+EVGO.US,D,20221027,000000,7.53,7.68,7.24,7.25,1839258,0
+EVGO.US,D,20221028,000000,7.2,7.56,7.02,7.51,1968421,0
+EVGO.US,D,20221031,000000,7.49,7.6715,7.37,7.41,1346662,0
+EVGO.US,D,20221101,000000,7.66,7.73,7.305,7.35,1284817,0
+EVGO.US,D,20221102,000000,7.31,7.43,6.87,6.87,1948369,0
+EVGO.US,D,20221103,000000,6.87,7.25,6.76,7.12,2898680,0
+EVGO.US,D,20221104,000000,7.25,7.39,6.93,7.21,2036033,0
+EVGO.US,D,20221107,000000,7.18,7.25,6.9,7.06,1577273,0
+EVGO.US,D,20221108,000000,7.12,7.1353,6.68,6.83,1914308,0
+EVGO.US,D,20221109,000000,6.76,6.8282,6.43,6.47,1908042,0
+EVGO.US,D,20221110,000000,7.07,7.2704,6.8,7.21,2922290,0
+EVGO.US,D,20221111,000000,7.265,7.6,7.19,7.47,1947408,0
+EVGO.US,D,20221114,000000,7.38,7.4,7.0425,7.23,1612147,0
+EVGO.US,D,20221115,000000,7.51,7.52,7.15,7.28,1647929,0
+EVGO.US,D,20221116,000000,7.155,7.1589,6.89,6.89,1591344,0
+EVGO.US,D,20221117,000000,6.71,6.82,6.51,6.8,1918251,0
+EVGO.US,D,20221118,000000,7,7.01,6.575,6.59,1456937,0
+EVGO.US,D,20221121,000000,6.45,6.555,6.36,6.44,1325325,0
+EVGO.US,D,20221122,000000,6.44,6.59,6.25,6.29,1300556,0
+EVGO.US,D,20221123,000000,6.3,6.35,6.11,6.32,1832037,0
+EVGO.US,D,20221125,000000,6.25,6.32,6.2,6.22,430043,0
+EVGO.US,D,20221128,000000,6.21,6.2722,6.01,6.02,1416467,0
+EVGO.US,D,20221129,000000,6,6.235,6,6.08,1013266,0
+EVGO.US,D,20221130,000000,6.1,6.42,6.05,6.4,2107029,0
+EVGO.US,D,20221201,000000,6.4,6.47,6.06,6.08,1827617,0
+EVGO.US,D,20221202,000000,6,6.185,5.94,6.09,1434985,0
+EVGO.US,D,20221205,000000,6.05,6.135,5.9,5.95,1661710,0
+EVGO.US,D,20221206,000000,5.93,5.97,5.58,5.86,2565876,0
+EVGO.US,D,20221207,000000,5.79,5.945,5.72,5.74,1163106,0
+EVGO.US,D,20221208,000000,5.73,5.87,5.6014,5.78,1375219,0
+EVGO.US,D,20221209,000000,5.74,5.8,5.56,5.57,1341590,0
+EVGO.US,D,20221212,000000,5.55,5.6,5.41,5.45,1632660,0
+EVGO.US,D,20221213,000000,5.75,6.03,5.37,5.43,2632585,0
+EVGO.US,D,20221214,000000,5.41,5.64,5.32,5.54,2467745,0
+EVGO.US,D,20221215,000000,5.42,5.5342,5.37,5.4,1587649,0
+EVGO.US,D,20221216,000000,5.35,5.36,4.99,5.18,4989050,0
+EVGO.US,D,20221219,000000,5.18,5.18,4.865,4.9,2195843,0
+EVGO.US,D,20221220,000000,4.8,4.86,4.42,4.44,3403719,0
+EVGO.US,D,20221221,000000,4.49,4.53,4.36,4.38,2742202,0
+EVGO.US,D,20221222,000000,4.29,4.34,4.06,4.13,3036253,0
+EVGO.US,D,20221223,000000,4.08,4.14,3.91,4.09,2332644,0
+EVGO.US,D,20221227,000000,4.08,4.1,3.69,3.77,3413141,0
+EVGO.US,D,20221228,000000,3.76,3.805,3.65,3.67,3958282,0
+EVGO.US,D,20221229,000000,3.75,4.105,3.65,4.01,4421095,0
+EVGO.US,D,20221230,000000,3.99,4.63,3.93,4.47,4180533,0
+EVGO.US,D,20230103,000000,4.72,4.76,4.11,4.11,2653773,0
+EVGO.US,D,20230104,000000,4.14,4.199,3.92,3.98,2785017,0
+EVGO.US,D,20230105,000000,4,4.06,3.76,3.79,4372151,0
+EVGO.US,D,20230106,000000,3.83,3.89,3.64,3.89,3583815,0
+EVGO.US,D,20230109,000000,3.92,4.16,3.86,3.87,2989008,0
+EVGO.US,D,20230110,000000,3.9,4.79,3.885,4.75,5583423,0
+EVGO.US,D,20230111,000000,5.08,5.3,4.785,5.24,5282313,0
+EVGO.US,D,20230112,000000,5.38,5.825,5.02,5.75,4439398,0
+EVGO.US,D,20230113,000000,5.625,6.09,5.47,5.86,3495569,0
+EVGO.US,D,20230117,000000,5.86,5.94,5.28,5.61,4649600,0
+EVGO.US,D,20230118,000000,5.75,6.07,5.59,5.77,3545745,0
+EVGO.US,D,20230119,000000,5.56,5.63,5.14,5.18,3206844,0
+EVGO.US,D,20230120,000000,5.28,5.38,5.1,5.32,2366103,0
+EVGO.US,D,20230123,000000,5.31,6.33,5.31,6.24,5352239,0
+EVGO.US,D,20230124,000000,6.09,6.26,5.82,6.13,2663996,0
+EVGO.US,D,20230125,000000,5.91,6.2,5.73,5.97,2433646,0
+EVGO.US,D,20230126,000000,6.11,6.29,5.7,5.95,3280067,0
+EVGO.US,D,20230127,000000,5.95,6.665,5.72,6.27,4961760,0
+EVGO.US,D,20230130,000000,6.18,6.25,5.91,6.22,2186374,0
+EVGO.US,D,20230131,000000,6.18,6.89,6.18,6.89,3172416,0
+EVGO.US,D,20230201,000000,6.84,7.05,6.445,6.93,3658217,0
+EVGO.US,D,20230202,000000,7.215,7.66,6.83,6.91,5631329,0
+EVGO.US,D,20230203,000000,6.65,7.14,6.6,6.7,2615741,0
+EVGO.US,D,20230206,000000,6.61,6.835,6.22,6.23,2739526,0
+EVGO.US,D,20230207,000000,6.18,6.595,6.055,6.53,3241795,0
+EVGO.US,D,20230208,000000,6.5,6.69,6.36,6.52,1858965,0
+EVGO.US,D,20230209,000000,6.65,6.71,6.4,6.52,1635095,0
+EVGO.US,D,20230210,000000,6.4,6.465,6.04,6.32,2169371,0
+EVGO.US,D,20230213,000000,6.28,6.3159,6.13,6.21,1024592,0
+EVGO.US,D,20230214,000000,6.07,6.35,5.88,6.3,1438188,0
+EVGO.US,D,20230215,000000,6.33,6.915,6.32,6.84,2748323,0
+EVGO.US,D,20230216,000000,6.65,6.99,6.4675,6.47,2413225,0
+EVGO.US,D,20230217,000000,6.4,6.5999,6.3088,6.52,1159130,0
+EVGO.US,D,20230221,000000,6.46,6.46,6.06,6.1,1612935,0
+EVGO.US,D,20230222,000000,6.1,6.37,6.1,6.29,1242570,0
+EVGO.US,D,20230223,000000,6.35,6.37,6.11,6.26,996765,0
+EVGO.US,D,20230224,000000,6.04,6.22,5.75,5.83,1765615,0
+EVGO.US,D,20230227,000000,5.89,5.9999,5.8292,5.97,1164047,0
+EVGO.US,D,20230228,000000,5.97,6.24,5.88,5.93,1364636,0
+EVGO.US,D,20230301,000000,6.04,6.225,5.815,5.84,1452405,0
+EVGO.US,D,20230302,000000,5.72,5.98,5.63,5.98,1482478,0
+EVGO.US,D,20230303,000000,5.98,6.38,5.945,6.37,1900181,0
+EVGO.US,D,20230306,000000,6.39,6.58,6.2,6.32,1217408,0
+EVGO.US,D,20230307,000000,6.29,6.5666,6.17,6.29,1132215,0
+EVGO.US,D,20230308,000000,6.37,6.37,6.07,6.18,1008773,0
+EVGO.US,D,20230309,000000,6.13,6.35,5.85,5.87,1468559,0
+EVGO.US,D,20230310,000000,5.82,6.0501,5.68,5.95,1398492,0
+EVGO.US,D,20230313,000000,5.77,5.9923,5.68,5.8,1637049,0
+EVGO.US,D,20230314,000000,5.93,6.11,5.72,5.83,1154136,0
+EVGO.US,D,20230315,000000,5.68,5.745,5.23,5.3,1851828,0
+EVGO.US,D,20230316,000000,5.25,5.675,5.235,5.67,1151659,0
+EVGO.US,D,20230317,000000,5.64,5.73,5.41,5.5,1294962,0
+EVGO.US,D,20230320,000000,5.5,5.62,5.17,5.24,1247643,0
+EVGO.US,D,20230321,000000,5.33,5.68,5.33,5.65,1036677,0
+EVGO.US,D,20230322,000000,5.65,6.08,5.5501,5.71,1789939,0
+EVGO.US,D,20230323,000000,5.77,5.8899,5.56,5.59,1039919,0
+EVGO.US,D,20230324,000000,5.51,5.555,5.31,5.5,846386,0
+EVGO.US,D,20230327,000000,5.69,5.75,5.38,5.67,936757,0
+EVGO.US,D,20230328,000000,5.6,5.68,5.4671,5.57,684038,0
+EVGO.US,D,20230329,000000,5.63,5.77,5.4,5.75,1407172,0
+EVGO.US,D,20230330,000000,6.55,7.48,6.5,7.02,18798694,0
+EVGO.US,D,20230331,000000,7.12,8.1599,6.9714,7.79,8798860,0
+EVGO.US,D,20230403,000000,7.89,7.9,7.07,7.2,3682712,0
+EVGO.US,D,20230404,000000,7.47,7.72,7.145,7.165,2911648,0
+EVGO.US,D,20230405,000000,7.2,7.2,6.44,6.49,2611079,0
+EVGO.US,D,20230406,000000,6.44,6.67,6.199,6.515,1903597,0
+EVGO.US,D,20230410,000000,6.52,6.62,6.42,6.57,1504483,0
+EVGO.US,D,20230411,000000,6.62,6.69,6.42,6.59,1342741,0
+EVGO.US,D,20230412,000000,6.7,6.77,6.24,6.26,1841573,0
+EVGO.US,D,20230413,000000,6.28,6.4013,6.22,6.24,1066933,0
+EVGO.US,D,20230414,000000,6.25,6.365,6.02,6.16,1214000,0
+EVGO.US,D,20230417,000000,6.13,6.38,6.13,6.24,1284060,0
+EVGO.US,D,20230418,000000,6.29,6.3,6.06,6.22,1194593,0
+EVGO.US,D,20230419,000000,6.16,6.425,6.04,6.28,1324776,0
+EVGO.US,D,20230420,000000,6.11,6.335,6.01,6.07,1246958,0
+EVGO.US,D,20230421,000000,6.055,6.27,6,6.21,1101495,0
+EVGO.US,D,20230424,000000,6.25,6.25,6.01,6.06,1046610,0
+EVGO.US,D,20230425,000000,6.02,6.02,5.76,5.77,1243642,0
+EVGO.US,D,20230426,000000,5.81,5.96,5.7239,5.92,1061037,0
+EVGO.US,D,20230427,000000,6,6.116,5.925,6.09,1028055,0
+EVGO.US,D,20230428,000000,6,6.14,5.96,5.99,956357,0
+EVGO.US,D,20230501,000000,5.99,5.995,5.67,5.68,1496923,0
+EVGO.US,D,20230502,000000,5.67,5.69,5.44,5.47,1604381,0
+EVGO.US,D,20230503,000000,5.46,6.03,5.42,5.9,1425342,0
+EVGO.US,D,20230504,000000,5.88,6.045,5.85,5.95,976745,0
+EVGO.US,D,20230505,000000,6.08,6.18,5.99,6.18,1369466,0
+EVGO.US,D,20230508,000000,6.16,6.48,5.99,6.44,1685556,0
+EVGO.US,D,20230509,000000,6.11,6.2,5.82,6.07,2125328,0
+EVGO.US,D,20230510,000000,6.15,6.18,5.915,5.97,1236093,0
+EVGO.US,D,20230511,000000,5.95,6.015,5.81,5.95,725057,0
+EVGO.US,D,20230512,000000,5.92,6.01,5.59,5.72,1542605,0
+EVGO.US,D,20230515,000000,5.74,5.88,5.56,5.8,1001382,0
+EVGO.US,D,20230516,000000,5.75,5.82,5.53,5.73,1448125,0
+EVGO.US,D,20230517,000000,5.15,5.172,4.61,4.66,12975178,0
+EVGO.US,D,20230518,000000,4.26,4.29,4.02,4.16,22492600,0
+EVGO.US,D,20230519,000000,4.04,4.08,3.86,3.96,9929563,0
+EVGO.US,D,20230522,000000,3.945,4.059,3.72,3.92,6542312,0
+EVGO.US,D,20230523,000000,3.9,4.14,3.87,3.89,5509422,0
+EVGO.US,D,20230524,000000,3.89,3.92,3.76,3.88,4247073,0
+EVGO.US,D,20230525,000000,4.02,4.02,3.815,3.86,4618685,0
+EVGO.US,D,20230526,000000,3.83,3.84,3.67,3.7,4971545,0
+EVGO.US,D,20230530,000000,3.82,4.01,3.71,3.99,5439781,0
+EVGO.US,D,20230531,000000,3.9,3.971,3.8,3.96,3181567,0
+EVGO.US,D,20230601,000000,3.96,4.11,3.85,4.01,3118812,0
+EVGO.US,D,20230602,000000,4.06,4.2092,3.95,4.03,3262515,0
+EVGO.US,D,20230605,000000,4.085,4.14,3.94,3.96,2786201,0
+EVGO.US,D,20230606,000000,3.95,4.23,3.89,4.17,5029880,0
+EVGO.US,D,20230607,000000,4.2,4.4,4.19,4.36,3865749,0
+EVGO.US,D,20230608,000000,4.332,4.3999,4.2101,4.35,3027315,0
+EVGO.US,D,20230609,000000,3.93,4.12,3.6,3.84,15731480,0
+EVGO.US,D,20230612,000000,3.78,3.9301,3.655,3.82,6618044,0
+EVGO.US,D,20230613,000000,3.87,4.41,3.85,4.32,9101375,0
+EVGO.US,D,20230614,000000,4.29,4.4,4.02,4.14,3778053,0
+EVGO.US,D,20230615,000000,4.12,4.5171,4.08,4.4,5084641,0
+EVGO.US,D,20230616,000000,4.52,4.63,4.31,4.39,8854027,0
+EVGO.US,D,20230620,000000,4.3,4.53,4.21,4.28,3687898,0
+EVGO.US,D,20230621,000000,4.24,4.25,3.97,4.04,4388428,0
+EVGO.US,D,20230622,000000,3.99,4,3.8,3.85,3433730,0
+EVGO.US,D,20230623,000000,3.8,3.8,3.45,3.68,9453055,0
+EVGO.US,D,20230626,000000,3.785,3.93,3.68,3.93,3708936,0
+EVGO.US,D,20230627,000000,3.94,3.99,3.76,3.86,3603012,0
+EVGO.US,D,20230628,000000,3.86,4,3.815,3.95,2602731,0
+EVGO.US,D,20230629,000000,3.95,4.23,3.93,4.13,4604624,0
+EVGO.US,D,20230630,000000,4.13,4.17,3.975,4,3479761,0
+EVGO.US,D,20230703,000000,4.07,4.38,4.05,4.25,2732397,0
+EVGO.US,D,20230705,000000,4.22,4.28,4.095,4.19,2752753,0
+EVGO.US,D,20230706,000000,4.13,4.18,3.965,4.17,2559608,0
+EVGO.US,D,20230707,000000,4.16,4.44,4.16,4.23,3159970,0
+EVGO.US,D,20230710,000000,4.22,4.485,4.12,4.45,2951622,0
+EVGO.US,D,20230711,000000,4.48,4.52,4.3576,4.41,2209422,0
+EVGO.US,D,20230712,000000,4.54,4.57,4.26,4.29,2543182,0
+EVGO.US,D,20230713,000000,4.3,4.485,4.265,4.34,2432855,0
+EVGO.US,D,20230714,000000,4.3,4.315,4.01,4.03,3696773,0
+EVGO.US,D,20230717,000000,4.03,4.695,4.01,4.37,6855868,0
+EVGO.US,D,20230718,000000,4.41,4.63,4.33,4.46,4342393,0
+EVGO.US,D,20230719,000000,4.515,4.67,4.36,4.39,2723332,0
+EVGO.US,D,20230720,000000,4.31,4.335,4.2,4.23,2272371,0
+EVGO.US,D,20230721,000000,4.28,4.3199,4.15,4.2,1822716,0
+EVGO.US,D,20230724,000000,4.18,4.35,4.14,4.15,1905362,0
+EVGO.US,D,20230725,000000,4.15,4.2,4.01,4.02,2286535,0
+EVGO.US,D,20230726,000000,4.05,4.235,4.01,4.16,3011835,0
+EVGO.US,D,20230727,000000,4.22,4.32,4.032,4.07,2643134,0
+EVGO.US,D,20230728,000000,4.09,4.23,4.055,4.22,2544575,0
+EVGO.US,D,20230731,000000,4.25,4.38,4.21,4.37,3310329,0
+EVGO.US,D,20230801,000000,4.315,4.5499,4.29,4.36,3751800,0
+EVGO.US,D,20230802,000000,4.28,4.31,4.13,4.24,4100175,0
+EVGO.US,D,20230803,000000,4.87,5.95,4.77,5.16,26975247,0
+EVGO.US,D,20230804,000000,5.22,5.71,5.18,5.24,8925620,0
+EVGO.US,D,20230807,000000,5.4,5.43,4.62,4.8,6023073,0
+EVGO.US,D,20230808,000000,4.67,5.015,4.62,4.94,3792811,0
+EVGO.US,D,20230809,000000,4.94,4.9431,4.69,4.75,2614772,0
+EVGO.US,D,20230810,000000,4.81,4.815,4.65,4.73,3017249,0
+EVGO.US,D,20230811,000000,4.63,4.66,4.45,4.49,2927882,0
+EVGO.US,D,20230814,000000,4.44,4.46,4.31,4.4,2378002,0
+EVGO.US,D,20230815,000000,4.32,4.44,4.24,4.27,2335516,0
+EVGO.US,D,20230816,000000,4.27,4.345,4.12,4.15,2396191,0
+EVGO.US,D,20230817,000000,4.16,4.275,4.1,4.18,2459217,0
+EVGO.US,D,20230818,000000,4.13,4.275,4.0806,4.18,2086422,0
+EVGO.US,D,20230821,000000,4.2,4.37,4.14,4.16,2480621,0
+EVGO.US,D,20230822,000000,4.2,4.2708,4,4.1,2446596,0
+EVGO.US,D,20230823,000000,4.06,4.17,3.95,3.97,2690329,0
+EVGO.US,D,20230824,000000,3.97,3.97,3.73,3.76,3357234,0
+EVGO.US,D,20230825,000000,3.78,3.92,3.72,3.86,2430037,0
+EVGO.US,D,20230828,000000,3.88,3.995,3.853,3.98,1669503,0
+EVGO.US,D,20230829,000000,3.98,4.1675,3.87,4.15,2062201,0
+EVGO.US,D,20230830,000000,4.1,4.14,3.97,4.03,1997498,0
+EVGO.US,D,20230831,000000,4.13,4.21,3.97,4.02,2903487,0
+EVGO.US,D,20230901,000000,4.04,4.15,4.02,4.07,1702678,0
+EVGO.US,D,20230905,000000,4.02,4.235,4.01,4.16,2546807,0
+EVGO.US,D,20230906,000000,4.15,4.165,3.83,3.87,4145550,0
+EVGO.US,D,20230907,000000,3.8,3.8,3.47,3.745,4735642,0
+EVGO.US,D,20230908,000000,3.75,3.76,3.61,3.62,2201848,0
+EVGO.US,D,20230911,000000,3.69,3.78,3.57,3.75,2618450,0
+EVGO.US,D,20230912,000000,3.73,3.97,3.7,3.96,2219783,0
+EVGO.US,D,20230913,000000,3.95,4.05,3.84,3.85,2505562,0
+EVGO.US,D,20230914,000000,3.87,4.07,3.87,4.04,2115059,0
+EVGO.US,D,20230915,000000,4.02,4.035,3.88,3.94,5964029,0
+EVGO.US,D,20230918,000000,3.91,3.91,3.705,3.73,2446313,0
+EVGO.US,D,20230919,000000,3.75,3.88,3.7,3.86,2063849,0
+EVGO.US,D,20230920,000000,3.87,3.97,3.7825,3.8,1444641,0
+EVGO.US,D,20230921,000000,3.72,3.745,3.61,3.65,1899295,0
+EVGO.US,D,20230922,000000,3.65,3.735,3.55,3.59,1915167,0
+EVGO.US,D,20230925,000000,3.56,3.6399,3.5,3.52,1736118,0
+EVGO.US,D,20230926,000000,3.52,3.5201,3.32,3.32,2924770,0
+EVGO.US,D,20230927,000000,3.36,3.3801,3.15,3.25,3711714,0
+EVGO.US,D,20230928,000000,3.25,3.4,3.13,3.31,3457255,0
+EVGO.US,D,20230929,000000,3.36,3.515,3.36,3.38,1975784,0
+EVGO.US,D,20231002,000000,3.35,3.4,3.165,3.2,2949821,0
+EVGO.US,D,20231003,000000,3.16,3.2,3.09,3.13,2279416,0
+EVGO.US,D,20231004,000000,3.13,3.17,3,3.15,2284575,0
+EVGO.US,D,20231005,000000,3.12,3.13,2.99,3.06,2179962,0
+EVGO.US,D,20231006,000000,3.03,3.14,2.99,3.13,1652871,0
+EVGO.US,D,20231009,000000,3.04,3.21,2.94,2.94,2625507,0
+EVGO.US,D,20231010,000000,2.95,3.205,2.9,3.18,2860164,0
+EVGO.US,D,20231011,000000,3.25,3.3209,3.03,3.05,1988825,0
+EVGO.US,D,20231012,000000,3.05,3.075,2.86,2.92,2491996,0
+EVGO.US,D,20231013,000000,2.9,2.95,2.82,2.87,2253779,0
+EVGO.US,D,20231016,000000,2.88,2.96,2.86,2.93,1425374,0
+EVGO.US,D,20231017,000000,2.91,3.135,2.87,3.12,2264081,0
+EVGO.US,D,20231018,000000,3.08,3.08,2.8,2.825,2822127,0
+EVGO.US,D,20231019,000000,2.82,2.82,2.72,2.745,2169426,0
+EVGO.US,D,20231020,000000,2.69,2.7,2.47,2.51,4248063,0
+EVGO.US,D,20231023,000000,2.48,2.51,2.2801,2.32,3432569,0
+EVGO.US,D,20231024,000000,2.33,2.52,2.325,2.34,2611184,0
+EVGO.US,D,20231025,000000,2.22,2.28,2.11,2.24,5350113,0
+EVGO.US,D,20231026,000000,2.2,2.31,2.18,2.22,2577235,0
+EVGO.US,D,20231027,000000,2.22,2.24,2.13,2.19,2721012,0
+EVGO.US,D,20231030,000000,2.19,2.25,2.07,2.09,3655068,0
+EVGO.US,D,20231031,000000,2.05,2.085,1.88,2.065,3798284,0
+EVGO.US,D,20231101,000000,2.05,2.125,2.02,2.12,1954891,0
+EVGO.US,D,20231102,000000,2.19,2.38,2.19,2.35,3247745,0
+EVGO.US,D,20231103,000000,2.41,2.54,2.41,2.49,3502364,0
+EVGO.US,D,20231106,000000,2.58,2.58,2.265,2.29,2929160,0
+EVGO.US,D,20231107,000000,2.26,2.34,2.21,2.3,2931074,0
+EVGO.US,D,20231108,000000,2.78,2.91,2.55,2.71,11238182,0
+EVGO.US,D,20231109,000000,2.8,2.99,2.61,2.68,5419416,0
+EVGO.US,D,20231110,000000,2.7,2.785,2.505,2.52,3488184,0
+EVGO.US,D,20231113,000000,2.52,2.85,2.4713,2.76,3866938,0
+EVGO.US,D,20231114,000000,2.91,3.14,2.87,3.13,4577901,0
+EVGO.US,D,20231115,000000,3.2,3.37,3.185,3.31,5140429,0
+EVGO.US,D,20231116,000000,3.3,3.31,2.98,3.01,2848634,0
+EVGO.US,D,20231117,000000,2.94,3.045,2.67,2.95,3295453,0
+EVGO.US,D,20231120,000000,2.9,3.2099,2.8519,3.125,2247118,0
+EVGO.US,D,20231121,000000,3.09,3.095,2.925,2.95,2281657,0
+EVGO.US,D,20231122,000000,2.99,3.065,2.96,3,1228583,0
+EVGO.US,D,20231124,000000,3.01,3.21,3.01,3.18,1494998,0
+EVGO.US,D,20231127,000000,3.15,3.215,2.98,3.03,3232379,0
+EVGO.US,D,20231128,000000,3,3.01,2.82,2.91,2910906,0
+EVGO.US,D,20231129,000000,2.99,3.24,2.99,3.15,2961257,0
+EVGO.US,D,20231130,000000,3.21,3.33,3.11,3.12,4821817,0
+EVGO.US,D,20231201,000000,3.1,3.37,3.04,3.37,2773305,0
+EVGO.US,D,20231204,000000,3.41,3.51,3.31,3.34,2430687,0
+EVGO.US,D,20231205,000000,3.3,3.31,3,3.02,2880230,0
+EVGO.US,D,20231206,000000,3.11,3.242,3.04,3.045,2380092,0
+EVGO.US,D,20231207,000000,3.07,3.13,2.95,3.02,2353872,0
+EVGO.US,D,20231208,000000,3,3.11,2.97,3.04,1908364,0
+EVGO.US,D,20231211,000000,3.04,3.1199,2.99,3.03,1703385,0
+EVGO.US,D,20231212,000000,3.03,3.03,2.9,2.96,1953523,0
+EVGO.US,D,20231213,000000,2.95,3.24,2.88,3.22,3123235,0
+EVGO.US,D,20231214,000000,3.31,3.63,3.31,3.59,5560402,0
+EVGO.US,D,20231215,000000,3.65,3.7353,3.42,3.49,4091150,0
+EVGO.US,D,20231218,000000,3.46,3.7407,3.3999,3.5,2302940,0
+EVGO.US,D,20231219,000000,3.55,3.6599,3.46,3.63,2500776,0
+EVGO.US,D,20231220,000000,3.6,3.76,3.45,3.47,2780203,0
+EVGO.US,D,20231221,000000,3.54,3.66,3.2812,3.42,2857294,0
+EVGO.US,D,20231222,000000,3.44,3.565,3.34,3.52,1765151,0
+EVGO.US,D,20231226,000000,3.55,3.83,3.54,3.68,2723135,0
+EVGO.US,D,20231227,000000,3.74,3.75,3.61,3.71,1859038,0
+EVGO.US,D,20231228,000000,3.71,3.74,3.58,3.62,1747491,0
+EVGO.US,D,20231229,000000,3.6,3.665,3.54,3.58,2711423,0
+EVGO.US,D,20240102,000000,3.51,3.5196,3.29,3.3,2253137,0
+EVGO.US,D,20240103,000000,3.23,3.25,3.06,3.14,2207666,0
+EVGO.US,D,20240104,000000,3.15,3.18,3.07,3.13,1342706,0
+EVGO.US,D,20240105,000000,3.1,3.219,3.03,3.09,1303851,0
+EVGO.US,D,20240108,000000,3.09,3.21,3.0387,3.19,1366748,0
+EVGO.US,D,20240109,000000,3.13,3.14,3.03,3.03,1386577,0
+EVGO.US,D,20240110,000000,3.05,3.08,2.84,2.93,3173215,0
+EVGO.US,D,20240111,000000,2.93,2.93,2.78,2.87,2478059,0
+EVGO.US,D,20240112,000000,2.87,2.9989,2.71,2.71,1989411,0
+EVGO.US,D,20240116,000000,2.7,2.7,2.48,2.55,4290580,0
+EVGO.US,D,20240117,000000,2.52,2.62,2.48,2.56,2671441,0
+EVGO.US,D,20240118,000000,2.62,2.76,2.58,2.64,2316104,0
+EVGO.US,D,20240119,000000,2.67,2.6735,2.48,2.66,2873934,0
+EVGO.US,D,20240122,000000,2.7,2.885,2.66,2.72,4858083,0
+EVGO.US,D,20240123,000000,2.82,2.87,2.67,2.75,3655604,0
+EVGO.US,D,20240124,000000,2.82,2.85,2.51,2.52,2391227,0
+EVGO.US,D,20240125,000000,2.55,2.65,2.53,2.6,1994044,0
+EVGO.US,D,20240126,000000,2.6,2.675,2.51,2.52,1342219,0
+EVGO.US,D,20240129,000000,2.51,2.63,2.4607,2.57,3183915,0
+EVGO.US,D,20240130,000000,2.56,2.56,2.4,2.41,2748716,0
+EVGO.US,D,20240131,000000,2.42,2.46,2.29,2.29,2928303,0
+EVGO.US,D,20240201,000000,2.33,2.38,2.21,2.26,2669338,0
+EVGO.US,D,20240202,000000,2.21,2.21,2.03,2.12,4977144,0
+EVGO.US,D,20240205,000000,2.09,2.1,1.955,1.96,4149467,0
+EVGO.US,D,20240206,000000,1.97,2.17,1.93,2.16,3677670,0
+EVGO.US,D,20240207,000000,2.17,2.2,2.02,2.07,2653042,0
+EVGO.US,D,20240208,000000,2.08,2.22,2.045,2.2,2358671,0
+EVGO.US,D,20240209,000000,2.24,2.34,2.22,2.31,2116960,0
+EVGO.US,D,20240212,000000,2.31,2.62,2.31,2.53,4285911,0
+EVGO.US,D,20240213,000000,2.35,2.38,2.27,2.275,2028601,0
+EVGO.US,D,20240214,000000,2.46,2.65,2.45,2.63,3582908,0
+EVGO.US,D,20240215,000000,2.65,2.69,2.53,2.66,2485497,0
+EVGO.US,D,20240216,000000,2.62,2.655,2.49,2.59,2302721,0
+EVGO.US,D,20240220,000000,2.57,2.585,2.48,2.51,1336725,0
+EVGO.US,D,20240221,000000,2.47,2.5199,2.37,2.41,2093881,0
+EVGO.US,D,20240222,000000,2.46,2.47,2.34,2.37,2188513,0
+EVGO.US,D,20240223,000000,2.36,2.44,2.295,2.39,1660255,0
+EVGO.US,D,20240226,000000,2.38,2.545,2.35,2.54,1833861,0
+EVGO.US,D,20240227,000000,2.57,2.7,2.52,2.68,2005028,0
+EVGO.US,D,20240228,000000,2.62,2.76,2.59,2.73,1753245,0
+EVGO.US,D,20240229,000000,2.8,2.99,2.78,2.96,4877490,0
+EVGO.US,D,20240301,000000,2.95,2.95,2.79,2.86,2333542,0
+EVGO.US,D,20240304,000000,2.91,2.965,2.8,2.86,2691500,0
+EVGO.US,D,20240305,000000,2.8,2.87,2.69,2.78,3736772,0
+EVGO.US,D,20240306,000000,3,3.37,3,3.02,12899804,0
+EVGO.US,D,20240307,000000,3.08,3.15,2.76,2.78,5252990,0
+EVGO.US,D,20240308,000000,2.8,3.12,2.79,2.9,4830534,0
+EVGO.US,D,20240311,000000,2.9,2.95,2.66,2.74,3174452,0
+EVGO.US,D,20240312,000000,2.74,2.75,2.62,2.68,2619285,0
+EVGO.US,D,20240313,000000,2.67,2.816,2.63,2.66,1568682,0
+EVGO.US,D,20240314,000000,2.64,2.65,2.44,2.47,3063621,0
+EVGO.US,D,20240315,000000,2.47,2.52,2.41,2.5,2574654,0
+EVGO.US,D,20240318,000000,2.49,2.5,2.4,2.41,1772551,0
+EVGO.US,D,20240319,000000,2.41,2.455,2.335,2.35,1562584,0
+EVGO.US,D,20240320,000000,2.36,2.5,2.305,2.46,2122946,0
+EVGO.US,D,20240321,000000,2.49,2.56,2.42,2.43,1725949,0
+EVGO.US,D,20240322,000000,2.44,2.44,2.27,2.28,2711058,0
+EVGO.US,D,20240325,000000,2.31,2.48,2.29,2.31,2428834,0
+EVGO.US,D,20240326,000000,2.35,2.36,2.25,2.26,2660884,0
+EVGO.US,D,20240327,000000,2.3,2.47,2.235,2.47,6109535,0
+EVGO.US,D,20240328,000000,2.45,2.62,2.44,2.51,2472636,0
+EVGO.US,D,20240401,000000,2.535,2.55,2.38,2.41,1909884,0
+EVGO.US,D,20240402,000000,2.32,2.3399,2.21,2.21,3130841,0
+EVGO.US,D,20240403,000000,2.21,2.25,2.16,2.21,2143482,0
+EVGO.US,D,20240404,000000,2.24,2.295,2.18,2.19,2652859,0
+EVGO.US,D,20240405,000000,2.17,2.1825,2.11,2.14,1950986,0
+EVGO.US,D,20240408,000000,2.17,2.19,2.09,2.11,2426762,0
+EVGO.US,D,20240409,000000,2.14,2.22,2.105,2.18,2414982,0
+EVGO.US,D,20240410,000000,2.1,2.11,2.04,2.08,2399673,0
+EVGO.US,D,20240411,000000,2.09,2.13,2.04,2.06,2335538,0
+EVGO.US,D,20240412,000000,2.05,2.08,1.95,1.95,2600457,0
+EVGO.US,D,20240415,000000,1.98,1.99,1.88,1.89,2924366,0
+EVGO.US,D,20240416,000000,1.88,1.91,1.82,1.88,1631203,0
+EVGO.US,D,20240417,000000,1.91,1.91,1.8,1.8,2274348,0
+EVGO.US,D,20240418,000000,1.82,1.85,1.76,1.76,2308873,0
+EVGO.US,D,20240419,000000,1.76,1.79,1.7,1.725,2338749,0
+EVGO.US,D,20240422,000000,1.75,1.78,1.66,1.74,3291555,0
+EVGO.US,D,20240423,000000,1.74,1.8451,1.7,1.75,3110816,0
+EVGO.US,D,20240424,000000,1.78,1.83,1.71,1.72,2293451,0
+EVGO.US,D,20240425,000000,1.69,1.72,1.65,1.71,2443859,0
+EVGO.US,D,20240426,000000,1.75,1.83,1.72,1.81,2268261,0
+EVGO.US,D,20240429,000000,1.83,1.87,1.795,1.83,2066228,0
+EVGO.US,D,20240430,000000,1.82,1.835,1.765,1.81,1457051,0
+EVGO.US,D,20240501,000000,1.84,2.01,1.81,1.9,3218163,0
+EVGO.US,D,20240502,000000,1.98,2.02,1.83,1.9,3652948,0
+EVGO.US,D,20240503,000000,1.95,2.01,1.91,1.99,4005075,0
+EVGO.US,D,20240506,000000,2,2.04,1.93,1.99,5700741,0
+EVGO.US,D,20240507,000000,2.08,2.08,1.75,1.79,8757493,0
+EVGO.US,D,20240508,000000,1.79,1.79,1.73,1.75,2744005,0
+EVGO.US,D,20240509,000000,1.85,2,1.78,1.99,5466957,0
+EVGO.US,D,20240510,000000,1.99,2.03,1.8,1.86,4081771,0
+EVGO.US,D,20240513,000000,1.86,2.04,1.86,1.95,3573090,0
+EVGO.US,D,20240514,000000,2.08,2.34,2.08,2.27,9039183,0
+EVGO.US,D,20240515,000000,2.4,2.5,2.26,2.36,5337455,0
+EVGO.US,D,20240516,000000,2.33,2.37,2.24,2.36,4026589,0
+EVGO.US,D,20240517,000000,2.35,2.37,2.26,2.28,2410741,0
+EVGO.US,D,20240520,000000,2.26,2.3,2.03,2.08,4941419,0
+EVGO.US,D,20240521,000000,2.07,2.2,2.03,2.17,2573319,0
+EVGO.US,D,20240522,000000,2.1301,2.32,2.13,2.23,3449044,0
+EVGO.US,D,20240523,000000,2.24,2.24,2.06,2.1,3257014,0
+EVGO.US,D,20240524,000000,2.1,2.16,2.09,2.14,2244708,0
+EVGO.US,D,20240528,000000,2.15,2.19,2.01,2.08,2697086,0
+EVGO.US,D,20240529,000000,2.03,2.08,2.02,2.05,1785772,0
+EVGO.US,D,20240530,000000,2.05,2.11,2.03,2.08,1783629,0
+EVGO.US,D,20240531,000000,2.1,2.1399,1.98,2.03,2762448,0
+EVGO.US,D,20240603,000000,2.05,2.0999,1.92,1.95,3085403,0
+EVGO.US,D,20240604,000000,1.95,1.985,1.92,1.94,1415795,0
+EVGO.US,D,20240605,000000,1.96,2.15,1.94,2.15,3305651,0
+EVGO.US,D,20240606,000000,2.13,2.19,2.08,2.13,1670652,0
+EVGO.US,D,20240607,000000,2.1,2.13,2.02,2.04,1621610,0
+EVGO.US,D,20240610,000000,2.04,2.125,2.01,2.11,1758452,0
+EVGO.US,D,20240611,000000,2.07,2.16,2.03,2.14,1620221,0
+EVGO.US,D,20240612,000000,2.18,2.305,2.11,2.15,3884339,0
+EVGO.US,D,20240613,000000,2.23,2.23,2.03,2.05,2375913,0
+EVGO.US,D,20240614,000000,2.05,2.09,2.02,2.04,2157869,0
+EVGO.US,D,20240617,000000,2.01,2.1,2,2.1,1986519,0
+EVGO.US,D,20240618,000000,2.07,2.12,2.03,2.04,1628163,0
+EVGO.US,D,20240620,000000,2.04,2.05,1.95,1.96,2697900,0
+EVGO.US,D,20240621,000000,1.98,2.04,1.95,2.03,3749540,0
+EVGO.US,D,20240624,000000,2.03,2.31,2.02,2.31,4458583,0
+EVGO.US,D,20240625,000000,2.25,2.47,2.25,2.305,4978553,0
+EVGO.US,D,20240626,000000,2.29,2.45,2.27,2.34,3354702,0
+EVGO.US,D,20240627,000000,2.31,2.58,2.3,2.54,4634911,0
+EVGO.US,D,20240628,000000,2.56,2.58,2.39,2.45,3067358,0
+EVGO.US,D,20240701,000000,2.44,2.525,2.39,2.4,1873355,0
+EVGO.US,D,20240702,000000,2.4,2.53,2.29,2.35,3065185,0
+EVGO.US,D,20240703,000000,2.35,2.55,2.35,2.53,2530705,0
+EVGO.US,D,20240705,000000,2.59,2.8,2.485,2.79,4316802,0
+EVGO.US,D,20240708,000000,2.82,2.91,2.73,2.82,2969002,0
+EVGO.US,D,20240709,000000,2.84,2.88,2.695,2.86,1917442,0
+EVGO.US,D,20240710,000000,2.89,3.32,2.87,3.2,6452843,0
+EVGO.US,D,20240711,000000,3.22,3.4699,3.22,3.37,4775807,0
+EVGO.US,D,20240712,000000,3.48,4.05,3.47,4,11819648,0
+EVGO.US,D,20240715,000000,4.06,4.09,3.69,4.01,5563454,0
+EVGO.US,D,20240716,000000,4,4.17,3.69,4.09,5588613,0
+EVGO.US,D,20240717,000000,3.92,4.14,3.5719,3.72,6486447,0
+EVGO.US,D,20240718,000000,3.74,3.86,3.5506,3.63,2928314,0
+EVGO.US,D,20240719,000000,3.51,3.69,3.39,3.54,3179152,0
+EVGO.US,D,20240722,000000,3.53,3.5996,3.32,3.52,2581169,0
+EVGO.US,D,20240723,000000,3.52,3.795,3.4935,3.7,3230935,0
+EVGO.US,D,20240724,000000,3.6,3.91,3.57,3.75,4523253,0
+EVGO.US,D,20240725,000000,3.77,3.81,3.52,3.62,2353033,0
+EVGO.US,D,20240726,000000,3.72,4.01,3.7,3.89,3652153,0
+EVGO.US,D,20240729,000000,3.93,4,3.68,3.79,2640685,0
+EVGO.US,D,20240730,000000,3.78,3.855,3.63,3.71,1692760,0
+EVGO.US,D,20240731,000000,3.76,4.1,3.71,3.84,3163067,0
+EVGO.US,D,20240801,000000,4.27,4.7,3.53,3.62,12895179,0
+EVGO.US,D,20240802,000000,3.4,4.02,3.35,3.77,6136224,0
+EVGO.US,D,20240805,000000,3.32,4,3.3,3.74,5101046,0
+EVGO.US,D,20240806,000000,3.8,3.815,3.55,3.65,3077090,0
+EVGO.US,D,20240807,000000,3.75,4.02,3.63,3.63,4385813,0
+EVGO.US,D,20240808,000000,3.69,3.865,3.55,3.8,2597659,0
+EVGO.US,D,20240809,000000,3.83,3.83,3.59,3.65,2132709,0
+EVGO.US,D,20240812,000000,3.66,3.7,3.49,3.5,1827456,0
+EVGO.US,D,20240813,000000,3.53,3.76,3.48,3.68,2260664,0
+EVGO.US,D,20240814,000000,3.71,3.74,3.53,3.62,1714713,0
+EVGO.US,D,20240815,000000,3.7,3.82,3.6,3.7,2185734,0
+EVGO.US,D,20240816,000000,3.69,3.95,3.64,3.76,2066113,0
+EVGO.US,D,20240819,000000,3.78,3.85,3.68,3.78,1954737,0
+EVGO.US,D,20240820,000000,3.75,3.7701,3.56,3.66,1651840,0
+EVGO.US,D,20240821,000000,3.66,3.82,3.625,3.8,1828127,0
+EVGO.US,D,20240822,000000,3.82,3.84,3.67,3.74,1572205,0
+EVGO.US,D,20240823,000000,3.79,4.24,3.74,4.21,5628467,0
+EVGO.US,D,20240826,000000,4.25,4.54,4.13,4.36,4098869,0
+EVGO.US,D,20240827,000000,4.36,4.42,4.12,4.34,2844324,0
+EVGO.US,D,20240828,000000,4.32,4.34,4.07,4.14,2451069,0
+EVGO.US,D,20240829,000000,4.16,4.585,4.16,4.49,3256985,0
+EVGO.US,D,20240830,000000,4.5,4.6,4.41,4.53,2530930,0
+EVGO.US,D,20240903,000000,4.46,4.515,4.0401,4.165,2767300,0
+EVGO.US,D,20240904,000000,4.18,4.34,4.01,4.18,1832050,0
+EVGO.US,D,20240905,000000,4.24,4.295,4.13,4.18,1720316,0
+EVGO.US,D,20240906,000000,4.17,4.515,3.9,3.94,3763136,0
+EVGO.US,D,20240909,000000,4,4.01,3.74,3.86,2777426,0
+EVGO.US,D,20240910,000000,3.89,4.09,3.81,4.07,2124465,0
+EVGO.US,D,20240911,000000,4.06,4.3,3.965,4.3,2077541,0
+EVGO.US,D,20240912,000000,4.35,4.585,4.335,4.42,2420812,0
+EVGO.US,D,20240913,000000,4.46,4.56,4.364,4.48,1501889,0
+EVGO.US,D,20240916,000000,4.5,4.525,4.21,4.35,2211249,0
+EVGO.US,D,20240917,000000,4.42,4.74,4.31,4.7,3200399,0
+EVGO.US,D,20240918,000000,4.76,4.8,4.38,4.41,3823428,0
+EVGO.US,D,20240919,000000,4.5,4.54,4.26,4.33,2983223,0
+EVGO.US,D,20240920,000000,4.33,4.355,4.1,4.2,7559133,0
+EVGO.US,D,20240923,000000,4.18,4.2002,4,4.08,2549939,0
+EVGO.US,D,20240924,000000,4.14,4.265,4.065,4.13,2038470,0
+EVGO.US,D,20240925,000000,4.11,4.13,3.97,4.07,2046387,0
+EVGO.US,D,20240926,000000,4.14,4.19,4.0601,4.11,1948203,0
+EVGO.US,D,20240927,000000,4.16,4.39,4.13,4.19,3818742,0
+EVGO.US,D,20240930,000000,4.16,4.3,4.08,4.14,1673976,0
+EVGO.US,D,20241001,000000,4.14,4.165,3.83,3.84,3117850,0
+EVGO.US,D,20241002,000000,3.82,4,3.81,3.93,1703908,0
+EVGO.US,D,20241003,000000,5.07,6.49,4.86,6.32,121865233,0
+EVGO.US,D,20241004,000000,6.13,7.69,6.12,7.2,61923494,0
+EVGO.US,D,20241007,000000,7.09,7.23,6.31,6.93,14205071,0
+EVGO.US,D,20241008,000000,6.87,7.2,6.38,6.67,8953929,0
+EVGO.US,D,20241009,000000,6.74,7.28,6.6801,7.06,11687432,0
+EVGO.US,D,20241010,000000,7.58,7.94,6.61,6.69,21504163,0
+EVGO.US,D,20241011,000000,6.612,7.33,6.45,7.23,8412770,0
+EVGO.US,D,20241014,000000,7.19,7.575,7.082,7.48,5246100,0
+EVGO.US,D,20241015,000000,7.33,7.76,7.285,7.63,4622745,0
+EVGO.US,D,20241016,000000,7.72,8.48,7.57,8.45,7997455,0
+EVGO.US,D,20241017,000000,8.45,8.795,8.31,8.34,6710207,0
+EVGO.US,D,20241018,000000,8.38,8.69,8.125,8.26,5371174,0
+EVGO.US,D,20241021,000000,8.15,8.16,7.69,8.09,5561306,0
+EVGO.US,D,20241022,000000,8.08,8.41,7.77,8.26,4250849,0
+EVGO.US,D,20241023,000000,8.2,8.39,7.94,8.01,5150871,0
+EVGO.US,D,20241024,000000,8.24,8.995,8.17,8.94,5935640,0
+EVGO.US,D,20241025,000000,8.85,9.07,8.66,8.81,3782344,0
+EVGO.US,D,20241028,000000,8.85,8.9,8.42,8.52,3872964,0
+EVGO.US,D,20241029,000000,8.51,8.52,7.91,8.37,4841062,0
+EVGO.US,D,20241030,000000,8.34,8.51,8.17,8.27,3441145,0
+EVGO.US,D,20241031,000000,8.39,8.39,7.815,7.84,3163163,0
+EVGO.US,D,20241101,000000,7.98,8.42,7.86,7.97,3720088,0
+EVGO.US,D,20241104,000000,7.83,8.0903,7.42,7.48,5583782,0
+EVGO.US,D,20241105,000000,7.45,7.7751,7.43,7.51,3508574,0
+EVGO.US,D,20241106,000000,6.47,6.99,6.44,6.67,11091930,0
+EVGO.US,D,20241107,000000,6.69,6.925,5.77,6.13,12927057,0
+EVGO.US,D,20241108,000000,6.18,6.19,5.49,5.54,9373282,0
+EVGO.US,D,20241111,000000,5.56,5.63,5.335,5.4,8836578,0
+EVGO.US,D,20241112,000000,6.36,6.63,4.7501,4.89,25222571,0
+EVGO.US,D,20241113,000000,4.995,5.4812,4.9,5.2,12784456,0
+EVGO.US,D,20241114,000000,5.27,5.33,4.97,5.05,6418443,0
+EVGO.US,D,20241115,000000,5,5.135,4.81,5.06,6419950,0
+EVGO.US,D,20241118,000000,5.07,5.855,5.042,5.37,8261213,0
+EVGO.US,D,20241119,000000,5.4,6,5.353,5.83,8226012,0
+EVGO.US,D,20241120,000000,6.17,6.19,5.65,5.98,7345113,0
+EVGO.US,D,20241121,000000,6,6.45,5.87,6.25,6148087,0
+EVGO.US,D,20241122,000000,6.2,6.43,6.02,6.36,5451602,0
+EVGO.US,D,20241125,000000,6.41,6.83,6.3364,6.58,8527365,0
+EVGO.US,D,20241126,000000,6.49,6.54,6.175,6.49,4975580,0
+EVGO.US,D,20241127,000000,6.69,6.8395,6.34,6.47,3224828,0
+EVGO.US,D,20241129,000000,6.48,6.92,6.39,6.51,4216757,0
+EVGO.US,D,20241202,000000,6.57,6.72,6.28,6.51,4636730,0
+EVGO.US,D,20241203,000000,6.5,6.6,6.31,6.39,3006183,0
+EVGO.US,D,20241204,000000,6.39,6.4301,6.1,6.14,4718809,0
+EVGO.US,D,20241205,000000,6.17,6.7,6.16,6.28,4578086,0
+EVGO.US,D,20241206,000000,6.34,6.46,6.215,6.37,3311488,0
+EVGO.US,D,20241209,000000,6.5,6.92,6.4139,6.61,4018842,0
+EVGO.US,D,20241210,000000,6.56,7.15,6.5,6.58,5193631,0
+EVGO.US,D,20241211,000000,6.64,6.89,6.16,6.47,4436995,0
+EVGO.US,D,20241212,000000,6.41,6.47,6.1701,6.22,5646519,0
+EVGO.US,D,20241213,000000,6.785,6.89,5.94,6.09,12583452,0
+EVGO.US,D,20241216,000000,5.92,6.37,5.72,6.32,6662408,0
+EVGO.US,D,20241217,000000,4.89,4.94,4.35,4.68,46020163,0
+EVGO.US,D,20241218,000000,4.725,4.785,4.39,4.46,11053988,0
+EVGO.US,D,20241219,000000,4.505,4.505,4.235,4.28,7658282,0
+EVGO.US,D,20241220,000000,4.2,4.38,4.11,4.36,8895472,0
+EVGO.US,D,20241223,000000,4.35,4.45,4.23,4.25,4319301,0
+EVGO.US,D,20241224,000000,4.22,4.31,4.18,4.27,2888671,0
+EVGO.US,D,20241226,000000,4.23,4.3898,4.125,4.34,4689346,0
+EVGO.US,D,20241227,000000,4.31,4.3318,4.11,4.2,5661849,0
+EVGO.US,D,20241230,000000,4.1,4.15,3.94,4.1,4599636,0
+EVGO.US,D,20241231,000000,4.13,4.24,3.98,4.05,5208312,0
+EVGO.US,D,20250102,000000,4.14,4.28,4.07,4.19,4785714,0
+EVGO.US,D,20250103,000000,4.2,4.3699,4.2,4.32,4992932,0
+EVGO.US,D,20250106,000000,4.39,4.51,4.27,4.34,5344332,0
+EVGO.US,D,20250107,000000,4.38,4.51,4.265,4.46,4011053,0
+EVGO.US,D,20250108,000000,4.36,4.3753,4.025,4.13,5839100,0
+EVGO.US,D,20250110,000000,4.09,4.13,3.92,4.06,5134055,0
+EVGO.US,D,20250113,000000,3.97,3.97,3.735,3.92,5796652,0
+EVGO.US,D,20250114,000000,3.985,3.9967,3.71,3.74,7567077,0
+EVGO.US,D,20250115,000000,3.87,4,3.79,3.89,4382651,0
+EVGO.US,D,20250116,000000,3.84,3.845,3.58,3.59,6215454,0
+EVGO.US,D,20250117,000000,3.62,3.65,3.38,3.41,6059623,0
+EVGO.US,D,20250121,000000,3.38,3.4,3.18,3.31,7974431,0
+EVGO.US,D,20250122,000000,3.29,3.315,3.08,3.1,6664028,0
+EVGO.US,D,20250123,000000,3.03,3.23,3.01,3.17,5310969,0
+EVGO.US,D,20250124,000000,3.16,3.46,3.14,3.44,7956486,0
+EVGO.US,D,20250127,000000,3.41,3.57,3.3307,3.43,5725849,0
+EVGO.US,D,20250128,000000,3.43,3.49,3.32,3.46,4303029,0
+EVGO.US,D,20250129,000000,3.4499,3.5,3.31,3.38,4855819,0
+EVGO.US,D,20250130,000000,3.475,3.55,3.445,3.46,3549157,0
+EVGO.US,D,20250131,000000,3.51,3.58,3.445,3.47,3699874,0
+EVGO.US,D,20250203,000000,3.22,3.49,3.18,3.45,4661495,0
+EVGO.US,D,20250204,000000,3.46,3.59,3.42,3.46,2388671,0
+EVGO.US,D,20250205,000000,3.49,3.54,3.34,3.36,2939374,0
+EVGO.US,D,20250206,000000,3.375,3.465,3.33,3.34,1966820,0
+EVGO.US,D,20250207,000000,3.33,3.345,3.01,3.09,5749688,0
+EVGO.US,D,20250210,000000,3.1,3.12,2.9015,2.92,4598551,0
+EVGO.US,D,20250211,000000,2.89,2.89,2.67,2.74,6910016,0
+EVGO.US,D,20250212,000000,2.735,2.93,2.67,2.85,3678159,0
+EVGO.US,D,20250213,000000,2.84,2.965,2.77,2.95,3021286,0
+EVGO.US,D,20250214,000000,2.965,3.05,2.94,3.03,2716858,0
+EVGO.US,D,20250218,000000,3.03,3.06,2.95,3.02,3633365,0
+EVGO.US,D,20250219,000000,3.01,3.2,2.99,3.13,3377877,0
+EVGO.US,D,20250220,000000,3.13,3.1377,2.96,3.05,2110767,0
+EVGO.US,D,20250221,000000,3.07,3.09,2.83,2.91,3751520,0
+EVGO.US,D,20250224,000000,2.94,2.94,2.65,2.67,4247410,0
+EVGO.US,D,20250225,000000,2.66,2.74,2.61,2.69,2968561,0
+EVGO.US,D,20250226,000000,2.72,2.85,2.6804,2.73,3262435,0
+EVGO.US,D,20250227,000000,2.75,2.82,2.65,2.66,3039426,0
+EVGO.US,D,20250228,000000,2.655,2.73,2.56,2.65,2778506,0
+EVGO.US,D,20250303,000000,2.695,2.735,2.44,2.44,5384873,0
+EVGO.US,D,20250304,000000,2.4,2.54,2.195,2.48,8156796,0
+EVGO.US,D,20250305,000000,2.45,2.585,2.38,2.56,3562145,0
+EVGO.US,D,20250306,000000,2.49,2.57,2.44,2.51,3345894,0
+EVGO.US,D,20250307,000000,2.51,2.67,2.49,2.58,3602188,0
+EVGO.US,D,20250310,000000,2.52,2.56,2.4,2.44,5493732,0
+EVGO.US,D,20250311,000000,2.4,2.53,2.32,2.51,4090431,0
+EVGO.US,D,20250312,000000,2.52,2.55,2.4,2.4,3857834,0
+EVGO.US,D,20250313,000000,2.41,2.46,2.33,2.37,3153068,0
+EVGO.US,D,20250314,000000,2.375,2.445,2.35,2.4,2859573,0
+EVGO.US,D,20250317,000000,2.43,2.615,2.425,2.58,3504202,0
+EVGO.US,D,20250318,000000,2.55,2.65,2.47,2.56,2713886,0
+EVGO.US,D,20250319,000000,2.56,2.75,2.56,2.67,2757229,0
+EVGO.US,D,20250320,000000,2.67,2.8156,2.665,2.75,4083089,0
+EVGO.US,D,20250321,000000,2.68,2.79,2.62,2.76,11015176,0
+EVGO.US,D,20250324,000000,2.83,3.055,2.8,2.82,4377469,0
+EVGO.US,D,20250325,000000,2.82,2.88,2.7618,2.85,3313194,0
+EVGO.US,D,20250326,000000,2.87,2.94,2.71,2.79,2849387,0
+EVGO.US,D,20250327,000000,2.81,2.99,2.73,2.9,3900393,0
+EVGO.US,D,20250328,000000,2.87,2.925,2.77,2.82,3592433,0
+EVGO.US,D,20250331,000000,2.73,2.76,2.61,2.66,3125145,0
+EVGO.US,D,20250401,000000,2.67,2.76,2.6,2.71,2339831,0
+EVGO.US,D,20250402,000000,2.65,2.75,2.61,2.65,2832629,0
+EVGO.US,D,20250403,000000,2.4799,2.6,2.4,2.55,5560739,0
+EVGO.US,D,20250404,000000,2.42,2.57,2.295,2.57,4837236,0
+EVGO.US,D,20250407,000000,2.43,2.79,2.365,2.57,6392184,0
+EVGO.US,D,20250408,000000,2.66,2.72,2.38,2.41,5315879,0
+EVGO.US,D,20250409,000000,2.38,2.665,2.3,2.59,5178893,0
+EVGO.US,D,20250410,000000,2.51,2.6,2.4349,2.53,3338683,0
+EVGO.US,D,20250411,000000,2.53,2.72,2.48,2.71,2616277,0
+EVGO.US,D,20250414,000000,2.74,2.845,2.685,2.71,3187997,0
+EVGO.US,D,20250415,000000,2.68,2.72,2.52,2.55,3068068,0
+EVGO.US,D,20250416,000000,2.54,2.6,2.46,2.53,2376454,0
+EVGO.US,D,20250417,000000,2.53,2.585,2.48,2.53,1767824,0
+EVGO.US,D,20250421,000000,2.53,2.57,2.39,2.47,1964071,0
+EVGO.US,D,20250422,000000,2.49,2.61,2.475,2.56,1914266,0
+EVGO.US,D,20250423,000000,2.61,2.7,2.52,2.54,3330372,0
+EVGO.US,D,20250424,000000,2.59,2.64,2.55,2.6,1849253,0
+EVGO.US,D,20250425,000000,2.56,2.755,2.5448,2.73,2653888,0
+EVGO.US,D,20250428,000000,2.76,2.83,2.72,2.82,2124572,0
+EVGO.US,D,20250429,000000,2.8199,2.85,2.76,2.83,1452231,0
+EVGO.US,D,20250430,000000,2.74,2.795,2.72,2.76,1743489,0
+EVGO.US,D,20250501,000000,2.82,2.86,2.77,2.81,2313595,0
+EVGO.US,D,20250502,000000,2.89,2.96,2.835,2.85,2281831,0
+EVGO.US,D,20250505,000000,2.8,2.8749,2.66,2.77,2886561,0
+EVGO.US,D,20250506,000000,3.1,3.93,3.08,3.67,21459772,0
+EVGO.US,D,20250507,000000,3.726,4.165,3.64,3.67,9908624,0
+EVGO.US,D,20250508,000000,3.71,3.96,3.66,3.83,6057301,0
+EVGO.US,D,20250509,000000,3.845,3.87,3.61,3.66,5724727,0
+EVGO.US,D,20250512,000000,3.83,3.94,3.71,3.74,4705714,0
+EVGO.US,D,20250513,000000,3.8,3.9,3.62,3.64,4301128,0
+EVGO.US,D,20250514,000000,3.64,4.12,3.6001,4.05,10265948,0
+EVGO.US,D,20250515,000000,4.03,4.05,3.85,3.97,5054690,0
+EVGO.US,D,20250516,000000,3.99,4.15,3.845,3.85,4975341,0
+EVGO.US,D,20250519,000000,3.74,3.815,3.62,3.72,3098449,0
+EVGO.US,D,20250520,000000,3.71,3.75,3.58,3.72,3609762,0
+EVGO.US,D,20250521,000000,3.67,3.68,3.41,3.45,4906785,0
+EVGO.US,D,20250522,000000,3.4,3.7293,3.33,3.69,4866421,0
+EVGO.US,D,20250523,000000,3.65,3.94,3.62,3.84,4957078,0
+EVGO.US,D,20250527,000000,3.88,4.05,3.8,3.96,5072761,0
+EVGO.US,D,20250528,000000,3.99,4.15,3.94,3.99,6659240,0
+EVGO.US,D,20250529,000000,4.03,4.5,3.85,3.93,6481271,0
+EVGO.US,D,20250530,000000,3.89,4.025,3.725,3.95,6738729,0
+EVGO.US,D,20250602,000000,3.93,3.96,3.7001,3.78,4161754,0
+EVGO.US,D,20250603,000000,3.72,3.925,3.68,3.86,4110830,0
+EVGO.US,D,20250604,000000,3.88,3.95,3.84,3.89,2346139,0
+EVGO.US,D,20250605,000000,3.9,3.915,3.76,3.8,3143733,0
+EVGO.US,D,20250606,000000,3.84,4.12,3.83,4,3607559,0
+EVGO.US,D,20250609,000000,4.04,4.265,4.03,4.19,4950845,0
+EVGO.US,D,20250610,000000,4.24,4.35,4.14,4.16,3636891,0
+EVGO.US,D,20250611,000000,4.17,4.29,4.14,4.28,4128621,0
+EVGO.US,D,20250612,000000,4.27,4.48,4.23,4.36,3687495,0
+EVGO.US,D,20250613,000000,4.28,4.445,4.26,4.29,2936267,0
+EVGO.US,D,20250616,000000,4.35,4.685,4.285,4.59,5231202,0
+EVGO.US,D,20250617,000000,4.55,4.8,4.5,4.52,6681728,0
+EVGO.US,D,20250618,000000,4.5,4.5,4.26,4.33,4447317,0
+EVGO.US,D,20250620,000000,4.3799,4.415,3.91,3.91,12666279,0
+EVGO.US,D,20250623,000000,3.83,3.88,3.68,3.79,5843155,0
+EVGO.US,D,20250624,000000,3.8,3.93,3.765,3.82,4653897,0
+EVGO.US,D,20250625,000000,3.92,4.1,3.76,3.77,3966459,0
+EVGO.US,D,20250626,000000,3.79,4.015,3.75,3.94,4914899,0
+EVGO.US,D,20250627,000000,3.94,3.99,3.63,3.72,8621103,0
+EVGO.US,D,20250630,000000,3.73,3.8,3.64,3.65,3558341,0
+EVGO.US,D,20250701,000000,3.64,3.65,3.46,3.53,3943296,0
+EVGO.US,D,20250702,000000,3.535,3.605,3.47,3.51,3573456,0
+EVGO.US,D,20250703,000000,3.53,3.6,3.48,3.54,2377665,0
+EVGO.US,D,20250707,000000,3.48,3.505,3.27,3.31,4819366,0
+EVGO.US,D,20250708,000000,3.3,3.59,3.3,3.45,5137182,0
+EVGO.US,D,20250709,000000,3.47,3.48,3.38,3.44,2803970,0
+EVGO.US,D,20250710,000000,3.405,3.595,3.37,3.46,3263619,0
+EVGO.US,D,20250711,000000,3.47,3.6,3.4199,3.45,2689619,0
+EVGO.US,D,20250714,000000,3.45,3.53,3.42,3.51,1722784,0
+EVGO.US,D,20250715,000000,3.545,3.665,3.43,3.45,3612224,0
+EVGO.US,D,20250716,000000,3.5,3.515,3.33,3.45,2870236,0
+EVGO.US,D,20250717,000000,3.46,3.62,3.455,3.53,3655254,0
+EVGO.US,D,20250718,000000,3.6,3.77,3.47,3.77,4623728,0
+EVGO.US,D,20250721,000000,3.83,4.2,3.82,3.84,6457835,0
+EVGO.US,D,20250722,000000,3.85,4.05,3.815,3.97,4361516,0
+EVGO.US,D,20250723,000000,4.02,4.07,3.88,3.93,3570068,0
+EVGO.US,D,20250724,000000,3.91,3.995,3.76,3.77,2630526,0
+EVGO.US,D,20250725,000000,3.77,3.77,3.6,3.6,2856216,0
+EVGO.US,D,20250728,000000,3.68,3.87,3.55,3.59,4337413,0
+EVGO.US,D,20250729,000000,3.57,3.5962,3.39,3.41,4678481,0
+EVGO.US,D,20250730,000000,3.43,3.47,3.37,3.45,4170741,0
+EVGO.US,D,20250731,000000,3.43,3.465,3.34,3.37,3967012,0
+EVGO.US,D,20250801,000000,3.33,3.365,3.2125,3.3,4564020,0
+EVGO.US,D,20250804,000000,3.365,3.54,3.31,3.53,4937962,0
+EVGO.US,D,20250805,000000,4.1,4.2,3.3214,3.66,15415118,0
+EVGO.US,D,20250806,000000,3.6,3.63,3.36,3.49,5711395,0
+EVGO.US,D,20250807,000000,3.55,3.645,3.39,3.49,3847891,0
+EVGO.US,D,20250808,000000,3.48,3.575,3.42,3.46,4056169,0
+EVGO.US,D,20250811,000000,3.49,3.6357,3.49,3.56,4245360,0
+EVGO.US,D,20250812,000000,3.58,3.78,3.5,3.76,3721248,0
+EVGO.US,D,20250813,000000,3.805,4.1,3.8,3.94,6429273,0
+EVGO.US,D,20250814,000000,3.8,3.8773,3.68,3.77,3709496,0
+EVGO.US,D,20250815,000000,3.81,3.93,3.77,3.81,3722666,0
+EVGO.US,D,20250818,000000,3.78,4.335,3.78,4.19,7600517,0
+EVGO.US,D,20250819,000000,4.18,4.2,4.05,4.08,4457463,0
+EVGO.US,D,20250820,000000,4.08,4.12,3.9,3.95,2795550,0
+EVGO.US,D,20250821,000000,3.92,3.965,3.8,3.84,2789025,0
+EVGO.US,D,20250822,000000,3.86,4.14,3.86,4.04,4528834,0
+EVGO.US,D,20250825,000000,3.97,4.05,3.93,3.98,2317695,0
+EVGO.US,D,20250826,000000,3.95,4.03,3.93,3.98,3709896,0
+EVGO.US,D,20250827,000000,3.96,4.125,3.96,4.03,3162665,0
+EVGO.US,D,20250828,000000,4.1,4.21,4.05,4.11,3733084,0
+EVGO.US,D,20250829,000000,4.12,4.12,3.86,3.87,4200072,0
+EVGO.US,D,20250902,000000,3.8,3.94,3.77,3.84,2463820,0
+EVGO.US,D,20250903,000000,3.81,3.86,3.76,3.82,2160292,0
+EVGO.US,D,20250904,000000,3.81,3.82,3.7,3.78,2224443,0
+EVGO.US,D,20250905,000000,3.84,3.94,3.69,3.93,2833894,0
+EVGO.US,D,20250908,000000,3.955,3.97,3.78,3.94,2908770,0
+EVGO.US,D,20250909,000000,3.9,3.98,3.85,3.9,3165232,0
+EVGO.US,D,20250910,000000,3.915,3.92,3.8027,3.82,2359973,0
+EVGO.US,D,20250911,000000,3.83,4.02,3.82,3.94,2759874,0
+EVGO.US,D,20250912,000000,3.93,4.14,3.86,4.11,4123744,0
+EVGO.US,D,20250915,000000,4.15,4.39,4.12,4.29,5107695,0
+EVGO.US,D,20250916,000000,4.29,4.48,4.21,4.42,4089708,0
+EVGO.US,D,20250917,000000,4.39,4.65,4.33,4.48,5191259,0
+EVGO.US,D,20250918,000000,4.5,4.73,4.5,4.65,4249129,0
+EVGO.US,D,20250919,000000,4.64,4.68,4.35,4.45,5784098,0
+EVGO.US,D,20250922,000000,4.41,4.6,4.28,4.59,3196559,0
+EVGO.US,D,20250923,000000,4.64,4.869108,4.49,4.52,4538152,0
+EVGO.US,D,20250924,000000,4.57,4.84,4.54,4.7,3986634,0
+EVGO.US,D,20250925,000000,4.58,4.76,4.53,4.63,3384266,0
+EVGO.US,D,20250926,000000,4.63,4.675,4.5,4.57,2733352,0
+EVGO.US,D,20250929,000000,4.65,4.79,4.63,4.74,6914231,0
+EVGO.US,D,20250930,000000,4.74,4.83,4.56,4.73,4142636,0
+EVGO.US,D,20251001,000000,4.69,5.115,4.67,5.01,6381208,0
+EVGO.US,D,20251002,000000,5.02,5.1,4.86,4.93,4924122,0
+EVGO.US,D,20251003,000000,4.95,5.18,4.85,4.98,5564173,0
+EVGO.US,D,20251006,000000,5.03,5.07,4.88,4.88,3638761,0
+EVGO.US,D,20251007,000000,4.95,5.15,4.74,4.75,6677110,0
+EVGO.US,D,20251008,000000,4.81,4.88,4.65,4.71,3600824,0
+EVGO.US,D,20251009,000000,4.71,4.77,4.6,4.67,2834226,0
+EVGO.US,D,20251010,000000,4.68,4.73,4.26,4.27,6321055,0
+EVGO.US,D,20251013,000000,4.35,4.82,4.35,4.8,5617839,0
+EVGO.US,D,20251014,000000,4.58,4.71,4.44,4.54,6183498,0
+EVGO.US,D,20251015,000000,4.63,4.79,4.52,4.56,3514711,0
+EVGO.US,D,20251016,000000,4.56,4.73,4.245,4.29,4568225,0
+EVGO.US,D,20251017,000000,4.19,4.285,4.14,4.25,3743975,0
+EVGO.US,D,20251020,000000,4.33,4.38,4.235,4.29,2709411,0
+EVGO.US,D,20251021,000000,4.31,4.46,4.23,4.3,2614773,0
+EVGO.US,D,20251022,000000,4.22,4.33,4.12,4.22,3458875,0
+EVGO.US,D,20251023,000000,4.22,4.225,4.05,4.08,3018884,0
+EVGO.US,D,20251024,000000,4.14,4.235,4.08,4.11,3183522,0
+EVGO.US,D,20251027,000000,4.19,4.22,4.08,4.2,2818693,0
+EVGO.US,D,20251028,000000,4.24,4.29,4.09,4.11,2360734,0
+EVGO.US,D,20251029,000000,4.11,4.21,3.95,3.97,3852937,0
+EVGO.US,D,20251030,000000,3.94,3.94,3.805,3.86,4178175,0
+EVGO.US,D,20251031,000000,3.92,4.11,3.825,4.11,3767180,0
+EVGO.US,D,20251103,000000,4.1,4.11,3.9,3.91,2767868,0
+EVGO.US,D,20251104,000000,3.82,3.92,3.66,3.67,3630977,0
+EVGO.US,D,20251105,000000,3.7,3.89,3.61,3.79,4481240,0
+EVGO.US,D,20251106,000000,3.85,3.85,3.41,3.415,4671676,0
+EVGO.US,D,20251107,000000,3.38,3.55,3.25,3.42,5027852,0
+EVGO.US,D,20251110,000000,3.61,3.68,3.27,3.44,6982961,0
+EVGO.US,D,20251111,000000,3.44,3.47,3.25,3.34,3868792,0
+EVGO.US,D,20251112,000000,3.38,3.39,3.07,3.08,6419478,0
+EVGO.US,D,20251113,000000,3.06,3.125,2.98,2.99,5271229,0
+EVGO.US,D,20251114,000000,2.92,2.9892,2.88,2.94,3468609,0
+EVGO.US,D,20251117,000000,2.95,2.97,2.85,2.93,3538023,0
+EVGO.US,D,20251118,000000,2.92,3.01,2.85,2.9,5351169,0
+EVGO.US,D,20251119,000000,2.92,2.95,2.79,2.87,4344986,0
+EVGO.US,D,20251120,000000,2.94,3.02,2.8,2.8,3894288,0
+EVGO.US,D,20251121,000000,2.8,2.945,2.78,2.92,4538199,0
+EVGO.US,D,20251124,000000,2.92,2.995,2.91,2.93,3282145,0
+EVGO.US,D,20251125,000000,2.95,3.06,2.8701,3.02,3259653,0
+EVGO.US,D,20251126,000000,3.02,3.18,3.02,3.16,3532201,0
+EVGO.US,D,20251128,000000,3.165,3.24,3.12,3.24,2690811,0
+EVGO.US,D,20251201,000000,3.18,3.18,3.08,3.1,2478415,0
+EVGO.US,D,20251202,000000,3.12,3.21,3.1,3.12,2806612,0
+EVGO.US,D,20251203,000000,3.14,3.3,3.125,3.3,2993715,0
+EVGO.US,D,20251204,000000,3.3,3.5,3.3,3.47,3655825,0
+EVGO.US,D,20251205,000000,3.47,3.545,3.39,3.41,2765196,0
+EVGO.US,D,20251208,000000,3.43,3.48,3.29,3.35,2697757,0
+EVGO.US,D,20251209,000000,3.31,3.4155,3.3,3.38,1793968,0
+EVGO.US,D,20251210,000000,3.385,3.4854,3.385,3.45,2615152,0
+EVGO.US,D,20251211,000000,3.33,3.4,3.205,3.38,3448691,0
+EVGO.US,D,20251212,000000,3.39,3.39,3.18,3.21,3625494,0
+EVGO.US,D,20251215,000000,3.25,3.275,3.075,3.09,3036676,0
+EVGO.US,D,20251216,000000,3.06,3.18,3.06,3.11,3287781,0
+EVGO.US,D,20251217,000000,3.11,3.22,3,3,2480283,0
+EVGO.US,D,20251218,000000,3.09,3.235,3.03,3.06,2713568,0
+EVGO.US,D,20251219,000000,3.06,3.125,3.04,3.05,5356427,0
+EVGO.US,D,20251222,000000,3.05,3.18,3.04,3.15,2264697,0
+EVGO.US,D,20251223,000000,3.15,3.26,3.125,3.19,3231060,0
+EVGO.US,D,20251224,000000,3.175,3.205,3.135,3.19,1184317,0
+EVGO.US,D,20251226,000000,3.18,3.18,3.09,3.14,4104583,0
+EVGO.US,D,20251229,000000,3.1,3.175,2.98,2.99,3228327,0
+EVGO.US,D,20251230,000000,2.97,3.0012,2.91,2.91,4567054,0
+EVGO.US,D,20251231,000000,2.9,2.94,2.86,2.91,3016587,0
+EVGO.US,D,20260102,000000,2.92,3.135,2.9132,3.08,4354538,0
+EVGO.US,D,20260105,000000,3.09,3.175,2.95,3.04,3226438,0
+EVGO.US,D,20260106,000000,3.02,3.14,3.02,3.12,2253737,0
+EVGO.US,D,20260107,000000,3.13,3.175,3.049,3.11,2932459,0
+EVGO.US,D,20260108,000000,3.1,3.215,3.09,3.12,2638558,0
+EVGO.US,D,20260109,000000,3.14,3.15,2.99,3.06,2623437,0
+EVGO.US,D,20260112,000000,3.04,3.19,2.97,3.09,3786300,0
+EVGO.US,D,20260113,000000,3.12,3.14,2.97,2.97,2419954,0
+EVGO.US,D,20260114,000000,2.97,3.17,2.91,3.15,4736422,0
+EVGO.US,D,20260115,000000,3.15,3.2,2.99,3,3210698,0
+EVGO.US,D,20260116,000000,3.02,3.11,3,3.07,3253701,0
+EVGO.US,D,20260120,000000,3,3.11,2.93,3.06,4679228,0
+EVGO.US,D,20260121,000000,3.09,3.16,2.99,3.09,3617486,0
+EVGO.US,D,20260122,000000,3.11,3.23,3.09,3.1,2605077,0
+EVGO.US,D,20260123,000000,3.09,3.14,3.05,3.09,2533176,0
+EVGO.US,D,20260126,000000,3.08,3.12,3.03,3.09,3709288,0
+EVGO.US,D,20260127,000000,3.1,3.11,3.01,3.05,2244687,0
+EVGO.US,D,20260128,000000,3.08,3.34,3.06,3.33,5535916,0
+EVGO.US,D,20260129,000000,3.32,3.35,3.06,3.14,7220467,0
+EVGO.US,D,20260130,000000,3.12,3.2,3.01,3.01,3440656,0
+EVGO.US,D,20260202,000000,3.01,3.08,2.95,3.02,6292614,0
+EVGO.US,D,20260203,000000,3.05,3.07,2.88,2.98,3386965,0
+EVGO.US,D,20260204,000000,3.01,3.07,2.895,2.99,4281114,0
+EVGO.US,D,20260205,000000,2.95,2.98,2.77,2.91,4357242,0
+EVGO.US,D,20260206,000000,2.965,3.32,2.92,3.23,6793406,0
+EVGO.US,D,20260209,000000,3.22,3.265,3.12,3.24,2182995,0
+EVGO.US,D,20260210,000000,3.2,3.205,3.07,3.09,2534163,0
+EVGO.US,D,20260211,000000,3.07,3.13,2.99,3.04,2777915,0
+EVGO.US,D,20260212,000000,3.06,3.07,2.86,2.92,2709100,0
+EVGO.US,D,20260213,000000,2.94,2.9655,2.85,2.92,3153200,0
+EVGO.US,D,20260217,000000,2.91,2.91,2.67,2.69,5880475,0
+EVGO.US,D,20260218,000000,2.73,2.89,2.725,2.84,2928460,0
diff --git a/daily/us/nasdaq stocks/1/evgow.us.txt b/daily/us/nasdaq stocks/1/evgow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5049dc88ed7b7d62973bc7fe99c3269e4e1dbd4f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/evgow.us.txt	
@@ -0,0 +1,1161 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVGOW.US,D,20210706,000000,4.7,4.78,4.1201,4.25,328158,0
+EVGOW.US,D,20210707,000000,4.21,4.21,3.52,3.7,217528,0
+EVGOW.US,D,20210708,000000,3.35,3.58,3.35,3.3851,200226,0
+EVGOW.US,D,20210709,000000,3.51,3.51,3.15,3.1502,184562,0
+EVGOW.US,D,20210712,000000,3.34,3.5,3.15,3.15,127718,0
+EVGOW.US,D,20210713,000000,3.31,3.31,2.51,2.95,367892,0
+EVGOW.US,D,20210714,000000,3.1,3.1,2.55,2.66,137459,0
+EVGOW.US,D,20210715,000000,2.7,3.36,2.5999,2.85,927986,0
+EVGOW.US,D,20210716,000000,2.88,2.975,2.5,2.5,276023,0
+EVGOW.US,D,20210719,000000,2.49,2.5899,2.23,2.44,189010,0
+EVGOW.US,D,20210720,000000,2.6,3.0706,2.49,3.01,694196,0
+EVGOW.US,D,20210721,000000,3,3.13,2.75,2.98,221365,0
+EVGOW.US,D,20210722,000000,3.12,3.35,2.84,2.89,87247,0
+EVGOW.US,D,20210723,000000,2.98,2.98,2.685,2.71,54472,0
+EVGOW.US,D,20210726,000000,2.65,2.99,2.58,2.5923,138812,0
+EVGOW.US,D,20210727,000000,2.805,2.9,2.42,2.51,115205,0
+EVGOW.US,D,20210728,000000,2.5201,2.9,2.41,2.81,64775,0
+EVGOW.US,D,20210729,000000,2.81,2.88,2.6301,2.8048,64032,0
+EVGOW.US,D,20210730,000000,2.76,2.9199,2.74,2.7899,34640,0
+EVGOW.US,D,20210802,000000,2.68,2.8,2.25,2.39,433753,0
+EVGOW.US,D,20210803,000000,2.32,2.42,2.11,2.21,193623,0
+EVGOW.US,D,20210804,000000,2.21,2.35,2.05,2.13,130583,0
+EVGOW.US,D,20210805,000000,2.2,2.59,2.2,2.48,201581,0
+EVGOW.US,D,20210806,000000,2.83,2.83,2.28,2.4,43751,0
+EVGOW.US,D,20210809,000000,2.8,2.84,2.4,2.62,113327,0
+EVGOW.US,D,20210810,000000,2.61,2.95,2.6,2.61,171859,0
+EVGOW.US,D,20210811,000000,2.64,2.96,2.5,2.65,69674,0
+EVGOW.US,D,20210812,000000,2.65,2.765,2.41,2.65,65867,0
+EVGOW.US,D,20210813,000000,2.65,2.65,2.41,2.41,47167,0
+EVGOW.US,D,20210816,000000,2.41,2.5,2.21,2.21,80826,0
+EVGOW.US,D,20210817,000000,2.3,2.3,1.94,2.02,146652,0
+EVGOW.US,D,20210818,000000,2.1,2.1,1.9601,1.97,50696,0
+EVGOW.US,D,20210819,000000,1.97,2.09,1.81,1.8999,57614,0
+EVGOW.US,D,20210820,000000,1.75,1.845,1.64,1.81,170142,0
+EVGOW.US,D,20210823,000000,1.74,1.9999,1.74,1.94,36809,0
+EVGOW.US,D,20210824,000000,2.05,2.14,1.9987,2.06,78020,0
+EVGOW.US,D,20210825,000000,2.01,2.14,2,2.06,23539,0
+EVGOW.US,D,20210826,000000,2.1,2.145,2.02,2.1,45205,0
+EVGOW.US,D,20210827,000000,2.16,2.32,2.0501,2.1,28164,0
+EVGOW.US,D,20210830,000000,2.41,2.41,2.05,2.06,20055,0
+EVGOW.US,D,20210831,000000,2,2.1,2,2.06,34936,0
+EVGOW.US,D,20210901,000000,2.06,2.07,1.91,1.91,106178,0
+EVGOW.US,D,20210902,000000,2.06,2.15,2,2.07,166833,0
+EVGOW.US,D,20210903,000000,2.1196,2.2,2.05,2.17,22112,0
+EVGOW.US,D,20210907,000000,2.13,2.28,1.97,2.01,47240,0
+EVGOW.US,D,20210908,000000,2.14,2.14,1.91,1.98,78196,0
+EVGOW.US,D,20210909,000000,2.12,2.12,1.93,2.05,18040,0
+EVGOW.US,D,20210910,000000,2.03,2.03,1.84,1.84,77341,0
+EVGOW.US,D,20210913,000000,2.09,2.09,1.76,1.86,40868,0
+EVGOW.US,D,20210914,000000,1.9,1.98,1.63,1.66,137096,0
+EVGOW.US,D,20210915,000000,1.6,1.7,1.6,1.6695,91224,0
+EVGOW.US,D,20210916,000000,1.68,1.74,1.57,1.74,144635,0
+EVGOW.US,D,20210917,000000,1.7,1.7237,1.61,1.655,94347,0
+EVGOW.US,D,20210920,000000,1.55,1.72,1.46,1.5546,153002,0
+EVGOW.US,D,20210921,000000,1.59,1.78,1.59,1.66,246236,0
+EVGOW.US,D,20210922,000000,1.7,1.84,1.61,1.73,152561,0
+EVGOW.US,D,20210923,000000,1.94,1.94,1.78,1.88,150353,0
+EVGOW.US,D,20210924,000000,1.98,1.9996,1.84,1.91,85089,0
+EVGOW.US,D,20210927,000000,2,2.06,1.8801,2.01,178736,0
+EVGOW.US,D,20210928,000000,2.1,2.1,1.93,1.95,53575,0
+EVGOW.US,D,20210929,000000,1.96,2.0507,1.8299,1.86,11765,0
+EVGOW.US,D,20210930,000000,1.84,1.84,1.7,1.7501,38692,0
+EVGOW.US,D,20211001,000000,1.8,1.88,1.7201,1.85,23470,0
+EVGOW.US,D,20211004,000000,1.81,1.84,1.72,1.81,19219,0
+EVGOW.US,D,20211005,000000,1.88,1.88,1.76,1.78,41799,0
+EVGOW.US,D,20211006,000000,1.78,1.8,1.67,1.75,20341,0
+EVGOW.US,D,20211007,000000,1.71,1.8,1.7063,1.735,32442,0
+EVGOW.US,D,20211008,000000,1.73,1.77,1.59,1.6,79608,0
+EVGOW.US,D,20211011,000000,1.75,1.76,1.6,1.655,63373,0
+EVGOW.US,D,20211012,000000,1.63,1.75,1.63,1.68,25710,0
+EVGOW.US,D,20211013,000000,1.72,1.75,1.63,1.75,35264,0
+EVGOW.US,D,20211014,000000,1.75,1.75,1.65,1.705,21349,0
+EVGOW.US,D,20211015,000000,1.7,1.71,1.68,1.71,8061,0
+EVGOW.US,D,20211018,000000,1.75,1.75,1.68,1.68,37994,0
+EVGOW.US,D,20211019,000000,1.73,1.79,1.65,1.77,66157,0
+EVGOW.US,D,20211020,000000,1.7,1.79,1.7,1.735,19121,0
+EVGOW.US,D,20211021,000000,1.7,1.9,1.7,1.85,102058,0
+EVGOW.US,D,20211022,000000,2.5,2.53,2.05,2.07,810940,0
+EVGOW.US,D,20211025,000000,2.17,2.53,2.11,2.3601,438605,0
+EVGOW.US,D,20211026,000000,2.55,2.55,2.21,2.23,336970,0
+EVGOW.US,D,20211027,000000,2.39,2.42,2.2,2.2599,345135,0
+EVGOW.US,D,20211028,000000,2.58,2.58,2.25,2.34,192118,0
+EVGOW.US,D,20211029,000000,2.34,2.53,2.26,2.29,238783,0
+EVGOW.US,D,20211101,000000,2.6,2.69,2.45,2.69,292318,0
+EVGOW.US,D,20211102,000000,2.85,2.85,2.5,2.54,200207,0
+EVGOW.US,D,20211103,000000,2.56,2.71,2.53,2.625,76847,0
+EVGOW.US,D,20211104,000000,2.69,2.72,2.34,2.35,204847,0
+EVGOW.US,D,20211105,000000,2.39,2.56,2.35,2.41,148470,0
+EVGOW.US,D,20211108,000000,3.55,4.87,3.06,4.35,3227965,0
+EVGOW.US,D,20211109,000000,6.77,7.1,4.95,5.33,3742904,0
+EVGOW.US,D,20211110,000000,4.87,6.84,4.79,5.7868,1389083,0
+EVGOW.US,D,20211111,000000,6.19,8.31,5.88,8.1,2311822,0
+EVGOW.US,D,20211112,000000,7.74,8.3258,6.88,7.94,997369,0
+EVGOW.US,D,20211115,000000,6.8,7.2,5.82,6.28,729166,0
+EVGOW.US,D,20211116,000000,5.58,5.98,5.1,5.53,370042,0
+EVGOW.US,D,20211117,000000,5.55,6.2891,5.34,5.64,307583,0
+EVGOW.US,D,20211118,000000,5.5,5.57,4.5,4.86,434298,0
+EVGOW.US,D,20211119,000000,4.36,5.2,4.36,5.16,210360,0
+EVGOW.US,D,20211122,000000,5.14,5.27,4.46,4.56,132687,0
+EVGOW.US,D,20211123,000000,4.72,5.05,4.31,4.69,144454,0
+EVGOW.US,D,20211124,000000,4.74,4.74,4.44,4.67,149467,0
+EVGOW.US,D,20211126,000000,4.31,4.75,4.28,4.68,66081,0
+EVGOW.US,D,20211129,000000,4.93,4.93,4,4.37,213820,0
+EVGOW.US,D,20211130,000000,4.07,4.2999,3.8,4.01,141579,0
+EVGOW.US,D,20211201,000000,4.1,4.33,3.57,3.61,143796,0
+EVGOW.US,D,20211202,000000,3.61,3.76,3.47,3.63,80358,0
+EVGOW.US,D,20211203,000000,3.8,3.8,3.31,3.48,120254,0
+EVGOW.US,D,20211206,000000,3.48,3.5999,3.14,3.48,90505,0
+EVGOW.US,D,20211207,000000,3.98,4.13,3.52,3.63,67138,0
+EVGOW.US,D,20211208,000000,3.66,3.8699,3.47,3.79,83860,0
+EVGOW.US,D,20211209,000000,4.5,4.62,4.115,4.27,341265,0
+EVGOW.US,D,20211210,000000,4.43,4.43,3.9,4.01,94677,0
+EVGOW.US,D,20211213,000000,3.91,4.4,3.79,3.94,87544,0
+EVGOW.US,D,20211214,000000,3.77,3.77,3.27,3.36,167312,0
+EVGOW.US,D,20211215,000000,3.4,3.43,3.05,3.31,74791,0
+EVGOW.US,D,20211216,000000,3.34,3.52,2.75,2.75,133783,0
+EVGOW.US,D,20211217,000000,2.8,3.02,2.69,2.74,101069,0
+EVGOW.US,D,20211220,000000,2.7,2.74,2.43,2.679,128296,0
+EVGOW.US,D,20211221,000000,2.85,2.92,2.76,2.9,65003,0
+EVGOW.US,D,20211222,000000,3,3,2.65,2.85,140137,0
+EVGOW.US,D,20211223,000000,2.86,3.0399,2.7619,2.965,139831,0
+EVGOW.US,D,20211227,000000,2.9,3,2.72,2.74,81902,0
+EVGOW.US,D,20211228,000000,2.72,2.75,2.55,2.65,120839,0
+EVGOW.US,D,20211229,000000,2.56,2.61,2.25,2.45,158282,0
+EVGOW.US,D,20211230,000000,2.42,2.99,2.42,2.8,62335,0
+EVGOW.US,D,20211231,000000,2.92,3.08,2.65,2.65,79203,0
+EVGOW.US,D,20220103,000000,2.77,3.0499,2.77,2.8901,47623,0
+EVGOW.US,D,20220104,000000,3,3.03,2.65,2.78,85740,0
+EVGOW.US,D,20220105,000000,2.71,2.85,2.53,2.57,101553,0
+EVGOW.US,D,20220106,000000,2.5,2.63,2.28,2.49,64780,0
+EVGOW.US,D,20220107,000000,2.51,2.7,2.32,2.42,58906,0
+EVGOW.US,D,20220110,000000,2.29,2.35,2.1,2.34,111254,0
+EVGOW.US,D,20220111,000000,2.36,2.46,2.35,2.43,58914,0
+EVGOW.US,D,20220112,000000,2.6,2.65,2.26,2.31,53812,0
+EVGOW.US,D,20220113,000000,2.39,2.39,2.11,2.13,52437,0
+EVGOW.US,D,20220114,000000,2.04,2.21,1.92,2.06,114652,0
+EVGOW.US,D,20220118,000000,2,2.02,1.85,1.94,99125,0
+EVGOW.US,D,20220119,000000,1.96,2.05,1.9,1.93,98065,0
+EVGOW.US,D,20220120,000000,2.04,2.14,1.91,1.945,78951,0
+EVGOW.US,D,20220121,000000,1.9,1.94,1.79,1.79,125556,0
+EVGOW.US,D,20220124,000000,1.75,1.84,1.5,1.84,118577,0
+EVGOW.US,D,20220125,000000,1.9,1.94,1.7,1.85,54183,0
+EVGOW.US,D,20220126,000000,1.95,1.95,1.75,1.76,60332,0
+EVGOW.US,D,20220127,000000,1.84,1.84,1.65,1.66,47748,0
+EVGOW.US,D,20220128,000000,1.63,1.75,1.58,1.68,68585,0
+EVGOW.US,D,20220131,000000,1.66,1.89,1.66,1.87,66479,0
+EVGOW.US,D,20220201,000000,2,2.3,1.905,2.19,104161,0
+EVGOW.US,D,20220202,000000,2.26,2.26,2.01,2.03,45904,0
+EVGOW.US,D,20220203,000000,1.92,2.138,1.92,1.95,20366,0
+EVGOW.US,D,20220204,000000,1.92,2.07,1.91,2.01,38263,0
+EVGOW.US,D,20220207,000000,2,2.37,1.92,2.04,49408,0
+EVGOW.US,D,20220208,000000,2.18,2.2499,2.06,2.19,56137,0
+EVGOW.US,D,20220209,000000,2.34,2.5,2.25,2.46,78408,0
+EVGOW.US,D,20220210,000000,2.42,3.01,2.37,2.5999,198837,0
+EVGOW.US,D,20220211,000000,2.97,2.99,2.43,2.49,64869,0
+EVGOW.US,D,20220214,000000,2.4,2.66,2.4,2.5706,64707,0
+EVGOW.US,D,20220215,000000,2.62,2.7412,2.5,2.6,80300,0
+EVGOW.US,D,20220216,000000,2.66,2.77,2.53,2.71,57538,0
+EVGOW.US,D,20220217,000000,2.62,2.77,2.5502,2.7,95129,0
+EVGOW.US,D,20220218,000000,2.7,2.75,2.5303,2.6,71636,0
+EVGOW.US,D,20220222,000000,2.6,2.6,2.2,2.37,56535,0
+EVGOW.US,D,20220223,000000,2.35,2.42,2.15,2.2,21468,0
+EVGOW.US,D,20220224,000000,2,2.42,2,2.42,30139,0
+EVGOW.US,D,20220225,000000,2.45,2.45,2.28,2.28,13796,0
+EVGOW.US,D,20220228,000000,2.24,2.65,2.24,2.5,68458,0
+EVGOW.US,D,20220301,000000,2.63,2.69,2.38,2.49,41150,0
+EVGOW.US,D,20220302,000000,2.7,2.7,2.5,2.6,38888,0
+EVGOW.US,D,20220303,000000,2.7,2.76,2.51,2.76,113971,0
+EVGOW.US,D,20220304,000000,2.7,2.85,2.6401,2.73,68312,0
+EVGOW.US,D,20220307,000000,2.8,3.04,2.51,2.75,83788,0
+EVGOW.US,D,20220308,000000,2.84,3.32,2.76,3.25,233557,0
+EVGOW.US,D,20220309,000000,3.38,3.65,3.29,3.33,178727,0
+EVGOW.US,D,20220310,000000,3.45,3.48,3.25,3.47,80903,0
+EVGOW.US,D,20220311,000000,3.5,3.7,3.26,3.31,50594,0
+EVGOW.US,D,20220314,000000,3.26,3.56,2.89,2.94,43759,0
+EVGOW.US,D,20220315,000000,2.88,3.12,2.76,3.12,39962,0
+EVGOW.US,D,20220316,000000,3.3,3.37,3.12,3.325,43629,0
+EVGOW.US,D,20220317,000000,3.46,3.7,3.46,3.69,60113,0
+EVGOW.US,D,20220318,000000,3.67,3.91,3.53,3.64,118589,0
+EVGOW.US,D,20220321,000000,3.75,3.75,3.24,3.24,43249,0
+EVGOW.US,D,20220322,000000,3.21,3.32,3.1599,3.23,89471,0
+EVGOW.US,D,20220323,000000,3.25,3.45,3.03,3.42,64692,0
+EVGOW.US,D,20220324,000000,3.5,3.99,3.29,3.86,661379,0
+EVGOW.US,D,20220325,000000,3.86,3.86,3.39,3.47,56807,0
+EVGOW.US,D,20220328,000000,3.54,3.5614,3.2099,3.4,77609,0
+EVGOW.US,D,20220329,000000,3.48,3.85,3.38,3.8052,157894,0
+EVGOW.US,D,20220330,000000,3.76,3.85,3.56,3.65,77057,0
+EVGOW.US,D,20220331,000000,3.6,3.94,3.5509,3.91,64204,0
+EVGOW.US,D,20220401,000000,3.85,4.09,3.79,3.88,60894,0
+EVGOW.US,D,20220404,000000,3.81,4.41,3.81,4.24,141137,0
+EVGOW.US,D,20220405,000000,4.2,4.38,4.01,4.01,45811,0
+EVGOW.US,D,20220406,000000,4,4,3.38,3.43,86067,0
+EVGOW.US,D,20220407,000000,3.74,3.85,3.57,3.75,44771,0
+EVGOW.US,D,20220408,000000,3.61,3.8,3.55,3.55,49299,0
+EVGOW.US,D,20220411,000000,3.3,4,3.3,3.5,112666,0
+EVGOW.US,D,20220412,000000,3.67,3.93,3.44,3.5,60686,0
+EVGOW.US,D,20220413,000000,3.51,3.84,3.51,3.83,58543,0
+EVGOW.US,D,20220414,000000,3.71,4.02,3.5,3.51,108252,0
+EVGOW.US,D,20220418,000000,3.55,3.55,2.8713,3,235529,0
+EVGOW.US,D,20220419,000000,3,3.29,3,3.01,114584,0
+EVGOW.US,D,20220420,000000,3.01,3.01,2.71,2.75,29128,0
+EVGOW.US,D,20220421,000000,2.85,2.9,2.415,2.54,70405,0
+EVGOW.US,D,20220422,000000,2.59,2.6,2.4,2.45,45192,0
+EVGOW.US,D,20220425,000000,2.34,2.74,2.34,2.59,37634,0
+EVGOW.US,D,20220426,000000,2.64,2.64,2.48,2.5,13603,0
+EVGOW.US,D,20220427,000000,2.58,2.59,2.3,2.34,14785,0
+EVGOW.US,D,20220428,000000,2.39,2.45,2.17,2.3566,104287,0
+EVGOW.US,D,20220429,000000,2.34,2.35,2.08,2.15,87024,0
+EVGOW.US,D,20220502,000000,2.04,2.29,1.95,2.1,57817,0
+EVGOW.US,D,20220503,000000,2.24,2.29,2.04,2.13,19688,0
+EVGOW.US,D,20220504,000000,2.02,2.25,2,2.25,38128,0
+EVGOW.US,D,20220505,000000,2.32,2.32,2.05,2.18,30479,0
+EVGOW.US,D,20220506,000000,2.05,2.21,1.98,2.15,34516,0
+EVGOW.US,D,20220509,000000,2.12,2.12,1.81,1.88,66553,0
+EVGOW.US,D,20220510,000000,1.83,1.975,1.6201,1.68,145742,0
+EVGOW.US,D,20220511,000000,1.7,1.83,1.41,1.5,116736,0
+EVGOW.US,D,20220512,000000,1.48,1.97,1.48,1.84,217479,0
+EVGOW.US,D,20220513,000000,2.2,2.2,1.77,1.9532,99035,0
+EVGOW.US,D,20220516,000000,2.04,2.1039,1.8101,1.93,38484,0
+EVGOW.US,D,20220517,000000,2,2.15,1.89,2.15,40807,0
+EVGOW.US,D,20220518,000000,2.12,2.12,1.95,1.99,43150,0
+EVGOW.US,D,20220519,000000,1.99,2.24,1.99,2.2,80555,0
+EVGOW.US,D,20220520,000000,2.25,2.29,1.95,2.09,53251,0
+EVGOW.US,D,20220523,000000,2.19,2.19,1.91,2.04,69869,0
+EVGOW.US,D,20220524,000000,2.02,2.02,1.87,1.9,67947,0
+EVGOW.US,D,20220525,000000,2.01,2.1,2.01,2.07,15113,0
+EVGOW.US,D,20220526,000000,2.21,2.28,2.2,2.26,85390,0
+EVGOW.US,D,20220527,000000,2.4,2.48,2.27,2.34,94948,0
+EVGOW.US,D,20220531,000000,2.45,2.45,2.155,2.24,57023,0
+EVGOW.US,D,20220601,000000,2.2,2.3,2.14,2.16,91508,0
+EVGOW.US,D,20220602,000000,2.21,2.3704,2.21,2.28,115709,0
+EVGOW.US,D,20220603,000000,2.29,2.32,2.15,2.26,19904,0
+EVGOW.US,D,20220606,000000,2.27,2.39,2.27,2.27,110300,0
+EVGOW.US,D,20220607,000000,2.24,2.27,2.1,2.26,20738,0
+EVGOW.US,D,20220608,000000,2.35,2.35,2.27,2.29,37069,0
+EVGOW.US,D,20220609,000000,2.26,2.35,2.11,2.14,28140,0
+EVGOW.US,D,20220610,000000,2.085,2.1,1.96,1.98,74797,0
+EVGOW.US,D,20220613,000000,1.9,1.9,1.73,1.81,80492,0
+EVGOW.US,D,20220614,000000,1.8,1.92,1.79,1.8662,40313,0
+EVGOW.US,D,20220615,000000,1.89,2.03,1.89,2.03,78708,0
+EVGOW.US,D,20220616,000000,1.87,2.0235,1.85,1.855,303819,0
+EVGOW.US,D,20220617,000000,1.85,1.99,1.85,1.89,23472,0
+EVGOW.US,D,20220621,000000,1.9,2.07,1.85,1.9,38917,0
+EVGOW.US,D,20220622,000000,1.86,1.8999,1.8079,1.82,53026,0
+EVGOW.US,D,20220623,000000,1.73,1.88,1.73,1.88,36981,0
+EVGOW.US,D,20220624,000000,1.79,1.87,1.7654,1.7654,21331,0
+EVGOW.US,D,20220627,000000,1.795,1.8099,1.71,1.725,19438,0
+EVGOW.US,D,20220628,000000,1.7,1.78,1.64,1.65,28596,0
+EVGOW.US,D,20220629,000000,1.62,1.62,1.38,1.44,182760,0
+EVGOW.US,D,20220630,000000,1.35,1.4,1.13,1.25,184468,0
+EVGOW.US,D,20220701,000000,1.25,1.25,1.0599,1.13,224400,0
+EVGOW.US,D,20220705,000000,0.9511,1.25,0.95,1.1,81050,0
+EVGOW.US,D,20220706,000000,1.38,1.38,1.09,1.16,151472,0
+EVGOW.US,D,20220707,000000,1.15,1.35,1.15,1.33,84132,0
+EVGOW.US,D,20220708,000000,1.31,1.4,1.25,1.4,22388,0
+EVGOW.US,D,20220711,000000,1.4,1.4,1.2399,1.25,37341,0
+EVGOW.US,D,20220712,000000,1.25,1.28,1.2,1.26,16505,0
+EVGOW.US,D,20220713,000000,1.1801,1.27,1.18,1.24,21115,0
+EVGOW.US,D,20220714,000000,1.3,1.5,1.15,1.44,105097,0
+EVGOW.US,D,20220715,000000,1.59,1.6,1.38,1.53,45844,0
+EVGOW.US,D,20220718,000000,1.64,1.685,1.55,1.66,74119,0
+EVGOW.US,D,20220719,000000,1.69,1.92,1.68,1.84,87547,0
+EVGOW.US,D,20220720,000000,1.89,2.05,1.89,1.96,94685,0
+EVGOW.US,D,20220721,000000,1.99,2.15,1.97,2.08,114169,0
+EVGOW.US,D,20220722,000000,2.08,2.08,1.62,1.8,75308,0
+EVGOW.US,D,20220725,000000,1.8,1.83,1.53,1.72,36107,0
+EVGOW.US,D,20220726,000000,1.69,1.69,1.55,1.55,50404,0
+EVGOW.US,D,20220727,000000,1.65,1.7,1.58,1.68,64300,0
+EVGOW.US,D,20220728,000000,1.79,1.97,1.71,1.8699,75176,0
+EVGOW.US,D,20220729,000000,2,2.0001,1.8258,1.98,193216,0
+EVGOW.US,D,20220801,000000,2.03,2.03,1.74,1.74,30725,0
+EVGOW.US,D,20220802,000000,1.79,1.84,1.68,1.84,13255,0
+EVGOW.US,D,20220803,000000,1.75,2,1.75,1.92,30771,0
+EVGOW.US,D,20220804,000000,1.89,2.11,1.89,2.1,53488,0
+EVGOW.US,D,20220805,000000,2.15,2.21,1.9652,2.13,43842,0
+EVGOW.US,D,20220808,000000,2.4,2.56,2.1,2.19,148371,0
+EVGOW.US,D,20220809,000000,2.19,2.19,1.86,2.12,45204,0
+EVGOW.US,D,20220810,000000,2.03,2.5,2.03,2.5,172089,0
+EVGOW.US,D,20220811,000000,2.49,2.65,2.3,2.41,121979,0
+EVGOW.US,D,20220812,000000,2.53,2.99,2.53,2.94,331899,0
+EVGOW.US,D,20220815,000000,2.99,3.05,2.77,2.98,174542,0
+EVGOW.US,D,20220816,000000,2.98,3.08,2.8,2.91,211231,0
+EVGOW.US,D,20220817,000000,2.9,2.9,2.5,2.55,121116,0
+EVGOW.US,D,20220818,000000,2.54,2.5997,2.225,2.4299,54347,0
+EVGOW.US,D,20220819,000000,2.27,2.33,1.9901,2.08,113038,0
+EVGOW.US,D,20220822,000000,2.05,2.05,1.785,1.93,76619,0
+EVGOW.US,D,20220823,000000,2.03,2.1,1.965,2.01,37575,0
+EVGOW.US,D,20220824,000000,2.04,2.3281,2.04,2.22,72187,0
+EVGOW.US,D,20220825,000000,2.25,2.32,2.15,2.295,57964,0
+EVGOW.US,D,20220826,000000,2.31,2.32,1.97,2.04,54610,0
+EVGOW.US,D,20220829,000000,2,2.18,1.93,2.12,96675,0
+EVGOW.US,D,20220830,000000,2.12,2.24,2.04,2.13,62831,0
+EVGOW.US,D,20220831,000000,2.15,2.1999,2.08,2.15,53832,0
+EVGOW.US,D,20220901,000000,2.01,2.0895,1.95,2.04,40710,0
+EVGOW.US,D,20220902,000000,2.05,2.0699,1.88,1.96,56529,0
+EVGOW.US,D,20220906,000000,1.91,1.99,1.8821,1.9438,18188,0
+EVGOW.US,D,20220907,000000,1.9,2.08,1.9,2.05,71150,0
+EVGOW.US,D,20220908,000000,2.01,2.14,2,2.05,9490,0
+EVGOW.US,D,20220909,000000,2.1,2.15,2.0601,2.14,43712,0
+EVGOW.US,D,20220912,000000,2.1499,2.21,2.03,2.09,74285,0
+EVGOW.US,D,20220913,000000,2,2.07,1.92,2.03,21855,0
+EVGOW.US,D,20220914,000000,2.05,2.09,1.9,2.08,66311,0
+EVGOW.US,D,20220915,000000,2.0101,2.4999,2.0101,2.36,320782,0
+EVGOW.US,D,20220916,000000,2.27,2.27,1.97,2.02,58787,0
+EVGOW.US,D,20220919,000000,2.04,2.19,2.01,2.12,26073,0
+EVGOW.US,D,20220920,000000,2.04,2.08,1.95,1.95,45671,0
+EVGOW.US,D,20220921,000000,1.96,2.17,1.92,2.01,30140,0
+EVGOW.US,D,20220922,000000,1.96,1.97,1.88,1.9199,49530,0
+EVGOW.US,D,20220923,000000,1.9,1.91,1.77,1.8499,82768,0
+EVGOW.US,D,20220926,000000,1.85,1.92,1.79,1.9,23491,0
+EVGOW.US,D,20220927,000000,1.92,1.92,1.8,1.8699,22401,0
+EVGOW.US,D,20220928,000000,1.84,2.09,1.84,2.08,65727,0
+EVGOW.US,D,20220929,000000,1.93,2.02,1.78,1.8,52579,0
+EVGOW.US,D,20220930,000000,1.74,1.92,1.7,1.85,23718,0
+EVGOW.US,D,20221003,000000,1.84,1.92,1.815,1.903,5685,0
+EVGOW.US,D,20221004,000000,1.89,2.0701,1.89,2.03,69585,0
+EVGOW.US,D,20221005,000000,1.93,1.99,1.83,1.95,20816,0
+EVGOW.US,D,20221006,000000,1.88,2.1,1.88,1.89,24691,0
+EVGOW.US,D,20221007,000000,1.79,1.86,1.75,1.77,37835,0
+EVGOW.US,D,20221010,000000,1.75,1.88,1.71,1.725,17951,0
+EVGOW.US,D,20221011,000000,2.07,2.07,1.54,1.55,70615,0
+EVGOW.US,D,20221012,000000,1.6,1.66,1.44,1.53,41543,0
+EVGOW.US,D,20221013,000000,1.5,1.58,1.33,1.5497,73716,0
+EVGOW.US,D,20221014,000000,1.64,1.64,1.55,1.5992,49529,0
+EVGOW.US,D,20221017,000000,1.72,1.75,1.66,1.73,9128,0
+EVGOW.US,D,20221018,000000,1.7813,1.79,1.7,1.75,7403,0
+EVGOW.US,D,20221019,000000,1.78,1.79,1.6701,1.7,5245,0
+EVGOW.US,D,20221020,000000,1.7,1.76,1.67,1.7298,7443,0
+EVGOW.US,D,20221021,000000,1.67,1.74,1.67,1.74,36616,0
+EVGOW.US,D,20221024,000000,1.71,1.72,1.63,1.66,10400,0
+EVGOW.US,D,20221025,000000,1.66,1.78,1.65,1.7501,18215,0
+EVGOW.US,D,20221026,000000,1.79,1.8293,1.7,1.76,7069,0
+EVGOW.US,D,20221027,000000,1.7,1.78,1.6901,1.74,20222,0
+EVGOW.US,D,20221028,000000,1.7,1.8,1.65,1.8,24964,0
+EVGOW.US,D,20221031,000000,1.81,1.85,1.74,1.8,14938,0
+EVGOW.US,D,20221101,000000,1.94,1.94,1.75,1.7799,37226,0
+EVGOW.US,D,20221102,000000,1.79,1.8,1.64,1.64,17868,0
+EVGOW.US,D,20221103,000000,1.71,1.77,1.61,1.72,16246,0
+EVGOW.US,D,20221104,000000,1.85,1.85,1.59,1.595,19865,0
+EVGOW.US,D,20221107,000000,1.66,1.68,1.56,1.56,38591,0
+EVGOW.US,D,20221108,000000,1.55,1.6899,1.55,1.6172,31757,0
+EVGOW.US,D,20221109,000000,1.68,1.71,1.55,1.64,34960,0
+EVGOW.US,D,20221110,000000,1.86,1.86,1.62,1.67,54994,0
+EVGOW.US,D,20221111,000000,1.77,1.77,1.67,1.74,37031,0
+EVGOW.US,D,20221114,000000,1.69,1.77,1.67,1.67,10706,0
+EVGOW.US,D,20221115,000000,1.85,1.85,1.67,1.67,24211,0
+EVGOW.US,D,20221116,000000,1.72,1.73,1.59,1.59,31575,0
+EVGOW.US,D,20221117,000000,1.55,1.64,1.53,1.5696,72133,0
+EVGOW.US,D,20221118,000000,1.5753,1.62,1.51,1.5117,9048,0
+EVGOW.US,D,20221121,000000,1.62,1.62,1.42,1.45,29606,0
+EVGOW.US,D,20221122,000000,1.49,1.53,1.35,1.4289,71274,0
+EVGOW.US,D,20221123,000000,1.37,1.41,1.28,1.2965,31516,0
+EVGOW.US,D,20221125,000000,1.2997,1.3599,1.27,1.28,33100,0
+EVGOW.US,D,20221128,000000,1.3,1.3,1.205,1.2298,23113,0
+EVGOW.US,D,20221129,000000,1.26,1.29,1.21,1.22,12243,0
+EVGOW.US,D,20221130,000000,1.23,1.34,1.2201,1.33,48429,0
+EVGOW.US,D,20221201,000000,1.32,1.33,1.2,1.2599,32776,0
+EVGOW.US,D,20221202,000000,1.23,1.3,1.2,1.3,10334,0
+EVGOW.US,D,20221205,000000,1.25,1.26,1.1799,1.2,8002,0
+EVGOW.US,D,20221206,000000,1.29,1.29,1.1,1.1696,30211,0
+EVGOW.US,D,20221207,000000,1.18,1.34,1.15,1.16,10869,0
+EVGOW.US,D,20221208,000000,1.15,1.2799,1.12,1.2,16673,0
+EVGOW.US,D,20221209,000000,1.1501,1.1503,1.09,1.09,23428,0
+EVGOW.US,D,20221212,000000,1.1,1.12,1.02,1.02,55281,0
+EVGOW.US,D,20221213,000000,1,1.05,0.88,0.91,97680,0
+EVGOW.US,D,20221214,000000,0.95,1.03,0.91,1.0199,19636,0
+EVGOW.US,D,20221215,000000,1.01,1.03,0.95,1.02,141416,0
+EVGOW.US,D,20221216,000000,0.99,1.045,0.9138,1,81039,0
+EVGOW.US,D,20221219,000000,1.05,1.05,0.879999,0.89,35344,0
+EVGOW.US,D,20221220,000000,1,1,0.65,0.84,220798,0
+EVGOW.US,D,20221221,000000,0.84,0.84,0.666,0.78,32349,0
+EVGOW.US,D,20221222,000000,0.8101,0.8101,0.7,0.7,30341,0
+EVGOW.US,D,20221223,000000,0.755,0.755,0.69,0.69,32324,0
+EVGOW.US,D,20221227,000000,0.7,0.7001,0.53,0.58,54934,0
+EVGOW.US,D,20221228,000000,0.630001,0.630001,0.5401,0.62,54863,0
+EVGOW.US,D,20221229,000000,0.64,0.650251,0.6118,0.650251,49688,0
+EVGOW.US,D,20221230,000000,0.669899,0.6799,0.6,0.6799,61771,0
+EVGOW.US,D,20230103,000000,0.71,0.72,0.62,0.679899,9843,0
+EVGOW.US,D,20230104,000000,0.656,0.6832,0.55,0.55,78923,0
+EVGOW.US,D,20230105,000000,0.6,0.6,0.5001,0.5777,17767,0
+EVGOW.US,D,20230106,000000,0.8,0.8,0.5539,0.609899,3191,0
+EVGOW.US,D,20230109,000000,0.68,0.71,0.64,0.68,31714,0
+EVGOW.US,D,20230110,000000,0.68,0.75,0.65,0.7,103697,0
+EVGOW.US,D,20230111,000000,0.86,0.86,0.7,0.8,139303,0
+EVGOW.US,D,20230112,000000,0.9046,0.9046,0.7545,0.8902,55287,0
+EVGOW.US,D,20230113,000000,0.92,0.99,0.850101,0.91,79872,0
+EVGOW.US,D,20230117,000000,0.9,0.929899,0.761,0.84,202285,0
+EVGOW.US,D,20230118,000000,0.81,1,0.65,0.7503,367334,0
+EVGOW.US,D,20230119,000000,0.75,0.7999,0.6121,0.62,156739,0
+EVGOW.US,D,20230120,000000,0.6799,0.699899,0.62,0.665,22077,0
+EVGOW.US,D,20230123,000000,0.6342,0.7997,0.6342,0.76,124871,0
+EVGOW.US,D,20230124,000000,0.77,0.8,0.7,0.8,39465,0
+EVGOW.US,D,20230125,000000,0.74,0.8,0.74,0.7911,42281,0
+EVGOW.US,D,20230126,000000,0.795001,0.84,0.73,0.787,47316,0
+EVGOW.US,D,20230127,000000,0.737,0.92,0.72,0.897,48192,0
+EVGOW.US,D,20230130,000000,0.93,0.93,0.7841,0.84,22818,0
+EVGOW.US,D,20230131,000000,0.88,0.923,0.850101,0.923,17518,0
+EVGOW.US,D,20230201,000000,0.92,0.92,0.8002,0.8295,234048,0
+EVGOW.US,D,20230202,000000,0.890001,0.95,0.8375,0.9199,81078,0
+EVGOW.US,D,20230203,000000,0.93,0.96,0.8898,0.9,196858,0
+EVGOW.US,D,20230206,000000,0.85,0.9337,0.81,0.85,40451,0
+EVGOW.US,D,20230207,000000,0.8975,0.9,0.84,0.8997,129809,0
+EVGOW.US,D,20230208,000000,0.9824,0.9824,0.86,0.92,7354,0
+EVGOW.US,D,20230209,000000,0.92,0.92,0.82,0.86,28074,0
+EVGOW.US,D,20230210,000000,0.83,0.83,0.8,0.81,99679,0
+EVGOW.US,D,20230213,000000,0.8389,0.84,0.76,0.775,90214,0
+EVGOW.US,D,20230214,000000,0.76,0.81,0.75,0.7898,181188,0
+EVGOW.US,D,20230215,000000,0.7898,0.95,0.7898,0.92,115965,0
+EVGOW.US,D,20230216,000000,0.92,0.94,0.8411,0.903203,33653,0
+EVGOW.US,D,20230217,000000,0.85,0.91,0.78,0.88,21528,0
+EVGOW.US,D,20230221,000000,0.81,0.85,0.7822,0.79,31762,0
+EVGOW.US,D,20230222,000000,0.81,0.9,0.78,0.83,38577,0
+EVGOW.US,D,20230223,000000,0.89,0.89,0.69,0.7,273225,0
+EVGOW.US,D,20230224,000000,0.7198,0.77,0.69,0.76,69970,0
+EVGOW.US,D,20230227,000000,0.7,0.78,0.7,0.7799,67067,0
+EVGOW.US,D,20230228,000000,0.78,0.83,0.7512,0.8,53918,0
+EVGOW.US,D,20230301,000000,0.7884,0.8255,0.75,0.797399,5156,0
+EVGOW.US,D,20230302,000000,0.7687,0.797005,0.7,0.75,32894,0
+EVGOW.US,D,20230303,000000,0.760001,0.83,0.760001,0.82,55244,0
+EVGOW.US,D,20230306,000000,0.8,0.83,0.7202,0.799203,62852,0
+EVGOW.US,D,20230307,000000,0.809,0.81,0.78,0.8,3850,0
+EVGOW.US,D,20230308,000000,0.8,0.8,0.720001,0.73,14233,0
+EVGOW.US,D,20230309,000000,0.72,0.79,0.69,0.7001,25901,0
+EVGOW.US,D,20230310,000000,0.78,0.78,0.66,0.7,16146,0
+EVGOW.US,D,20230313,000000,0.561,0.74,0.561,0.685,16166,0
+EVGOW.US,D,20230314,000000,0.6612,0.735,0.561,0.6025,45355,0
+EVGOW.US,D,20230315,000000,0.6788,0.6788,0.56555,0.6175,13221,0
+EVGOW.US,D,20230316,000000,0.61,0.709899,0.6085,0.67,6363,0
+EVGOW.US,D,20230317,000000,0.7663,0.7663,0.63,0.66,6001,0
+EVGOW.US,D,20230320,000000,0.68,0.72,0.65,0.6599,24046,0
+EVGOW.US,D,20230321,000000,0.65,0.74,0.65,0.690001,5304,0
+EVGOW.US,D,20230322,000000,0.72,0.72065,0.7,0.7,49590,0
+EVGOW.US,D,20230323,000000,0.632501,0.7,0.632501,0.682401,34634,0
+EVGOW.US,D,20230324,000000,0.68,0.7,0.64,0.7,5999,0
+EVGOW.US,D,20230327,000000,0.64,0.7,0.64,0.68,6163,0
+EVGOW.US,D,20230328,000000,0.68,0.705,0.68,0.69,1383,0
+EVGOW.US,D,20230329,000000,0.61,0.7,0.61,0.7,5764,0
+EVGOW.US,D,20230330,000000,0.8,0.96,0.75,0.888,164758,0
+EVGOW.US,D,20230331,000000,0.94,1.12,0.899899,1.0301,120261,0
+EVGOW.US,D,20230403,000000,1.1,1.15,1.0001,1.03,79977,0
+EVGOW.US,D,20230404,000000,1.055,1.15,1.03,1.0415,30176,0
+EVGOW.US,D,20230405,000000,1.04,1.09,0.8484,0.93,71827,0
+EVGOW.US,D,20230406,000000,0.935,0.97,0.6,0.7325,65763,0
+EVGOW.US,D,20230410,000000,0.75,0.8992,0.75,0.81,49489,0
+EVGOW.US,D,20230411,000000,0.79,0.83,0.7542,0.809899,15107,0
+EVGOW.US,D,20230412,000000,0.79,0.7979,0.7491,0.75,16795,0
+EVGOW.US,D,20230413,000000,0.7999,0.7999,0.685,0.7002,38172,0
+EVGOW.US,D,20230414,000000,0.685,0.7499,0.685,0.71,16537,0
+EVGOW.US,D,20230417,000000,0.704999,0.7552,0.704999,0.7301,14112,0
+EVGOW.US,D,20230418,000000,0.7072,0.734,0.69,0.7,16622,0
+EVGOW.US,D,20230419,000000,0.7,0.7975,0.6873,0.7303,20845,0
+EVGOW.US,D,20230420,000000,0.7425,0.75,0.71,0.73,12283,0
+EVGOW.US,D,20230421,000000,0.629,0.696,0.6225,0.69,71983,0
+EVGOW.US,D,20230424,000000,0.65,0.67,0.621,0.63,9412,0
+EVGOW.US,D,20230425,000000,0.61,0.628,0.6,0.628,38991,0
+EVGOW.US,D,20230426,000000,0.63,0.63,0.6,0.6098,19710,0
+EVGOW.US,D,20230427,000000,0.6,0.63,0.6,0.6299,21975,0
+EVGOW.US,D,20230428,000000,0.605701,0.66,0.6,0.61,32465,0
+EVGOW.US,D,20230501,000000,0.61,0.63,0.58,0.58,18127,0
+EVGOW.US,D,20230502,000000,0.561,0.5775,0.522,0.5475,38515,0
+EVGOW.US,D,20230503,000000,0.5215,0.66,0.5215,0.645001,31866,0
+EVGOW.US,D,20230504,000000,0.66,0.7068,0.6336,0.670301,49838,0
+EVGOW.US,D,20230505,000000,0.68,0.71,0.68,0.707499,18910,0
+EVGOW.US,D,20230508,000000,0.7075,0.75,0.685,0.75,17484,0
+EVGOW.US,D,20230509,000000,0.7406,0.7406,0.544,0.7025,20702,0
+EVGOW.US,D,20230510,000000,0.693,0.74,0.6701,0.7,14341,0
+EVGOW.US,D,20230511,000000,0.73,0.73,0.69,0.7045,4745,0
+EVGOW.US,D,20230512,000000,0.6767,0.709899,0.64,0.64,15946,0
+EVGOW.US,D,20230515,000000,0.6,0.68,0.6,0.664,8006,0
+EVGOW.US,D,20230516,000000,0.67,0.6899,0.610001,0.6899,5417,0
+EVGOW.US,D,20230517,000000,0.6552,0.69,0.552,0.615,135572,0
+EVGOW.US,D,20230518,000000,0.55,0.58,0.52,0.56,82526,0
+EVGOW.US,D,20230519,000000,0.5388,0.5575,0.48,0.519999,79691,0
+EVGOW.US,D,20230522,000000,0.5,0.54,0.4554,0.526,44961,0
+EVGOW.US,D,20230523,000000,0.55,0.56,0.51,0.53,30862,0
+EVGOW.US,D,20230524,000000,0.52,0.53,0.500001,0.53,21477,0
+EVGOW.US,D,20230525,000000,0.54,0.54,0.5,0.529899,24889,0
+EVGOW.US,D,20230526,000000,0.515,0.52,0.49,0.49,23766,0
+EVGOW.US,D,20230530,000000,0.52,0.55,0.5062,0.53,39882,0
+EVGOW.US,D,20230531,000000,0.53,0.56,0.53,0.555,21386,0
+EVGOW.US,D,20230601,000000,0.5751,0.59,0.5327,0.581,27310,0
+EVGOW.US,D,20230602,000000,0.5874,0.64,0.5874,0.5901,11390,0
+EVGOW.US,D,20230605,000000,0.64,0.6401,0.569101,0.61,8457,0
+EVGOW.US,D,20230606,000000,0.6,0.65,0.58,0.6411,26481,0
+EVGOW.US,D,20230607,000000,0.71,0.71,0.6,0.61,19142,0
+EVGOW.US,D,20230608,000000,0.69,0.69,0.61,0.630513,6457,0
+EVGOW.US,D,20230609,000000,0.588,0.588,0.465,0.5151,148672,0
+EVGOW.US,D,20230612,000000,0.51,0.535,0.47,0.52,16983,0
+EVGOW.US,D,20230613,000000,0.555,0.7,0.53,0.65,111099,0
+EVGOW.US,D,20230614,000000,0.7029,0.71,0.63,0.64,42061,0
+EVGOW.US,D,20230615,000000,0.66,0.7475,0.625499,0.7399,65459,0
+EVGOW.US,D,20230616,000000,0.69,0.75,0.6,0.72,53293,0
+EVGOW.US,D,20230620,000000,0.7,0.755,0.65,0.6855,24774,0
+EVGOW.US,D,20230621,000000,0.680101,0.715,0.64,0.64,15091,0
+EVGOW.US,D,20230622,000000,0.64,0.665,0.58,0.5801,24308,0
+EVGOW.US,D,20230623,000000,0.58,0.605,0.55,0.57,11247,0
+EVGOW.US,D,20230626,000000,0.59,0.59,0.5442,0.585,16594,0
+EVGOW.US,D,20230627,000000,0.6941,0.6941,0.5807,0.590101,20873,0
+EVGOW.US,D,20230628,000000,0.59,0.6577,0.54,0.64,11199,0
+EVGOW.US,D,20230629,000000,0.6643,0.6643,0.614999,0.6199,176080,0
+EVGOW.US,D,20230630,000000,0.62,0.63,0.595,0.624,44065,0
+EVGOW.US,D,20230703,000000,0.6,0.6399,0.6,0.6299,48995,0
+EVGOW.US,D,20230705,000000,0.63,0.65,0.61,0.61,17674,0
+EVGOW.US,D,20230706,000000,0.62,0.63,0.597501,0.6296,6754,0
+EVGOW.US,D,20230707,000000,0.62,0.649899,0.6001,0.625001,18567,0
+EVGOW.US,D,20230710,000000,0.62,0.655,0.59,0.6145,13350,0
+EVGOW.US,D,20230711,000000,0.7137,0.73,0.64,0.64,18189,0
+EVGOW.US,D,20230712,000000,0.72,0.7275,0.65,0.685,13594,0
+EVGOW.US,D,20230713,000000,0.71,0.71,0.64,0.66,10088,0
+EVGOW.US,D,20230714,000000,0.675,0.68,0.5,0.639899,28923,0
+EVGOW.US,D,20230717,000000,0.679899,0.76,0.5807,0.69,37668,0
+EVGOW.US,D,20230718,000000,0.71,0.729999,0.6581,0.675,40896,0
+EVGOW.US,D,20230719,000000,0.68,0.75,0.63,0.66,11207,0
+EVGOW.US,D,20230720,000000,0.65,0.6875,0.6105,0.6105,5241,0
+EVGOW.US,D,20230721,000000,0.6,0.67,0.6,0.6263,4642,0
+EVGOW.US,D,20230724,000000,0.6452,0.665,0.6434,0.665,4849,0
+EVGOW.US,D,20230725,000000,0.66,0.66,0.62,0.64,5572,0
+EVGOW.US,D,20230726,000000,0.66,0.68,0.6162,0.6575,9263,0
+EVGOW.US,D,20230727,000000,0.65,0.67,0.615,0.6262,10066,0
+EVGOW.US,D,20230728,000000,0.64,0.68,0.63,0.6301,14333,0
+EVGOW.US,D,20230731,000000,0.606,0.63,0.6,0.63,13364,0
+EVGOW.US,D,20230801,000000,0.68,0.698,0.590001,0.6398,12652,0
+EVGOW.US,D,20230802,000000,0.6658,0.687,0.5802,0.6216,18123,0
+EVGOW.US,D,20230803,000000,0.69,0.87,0.69,0.7201,127055,0
+EVGOW.US,D,20230804,000000,0.7821,0.8,0.72858,0.74,18928,0
+EVGOW.US,D,20230807,000000,0.79,0.8195,0.66,0.6802,25768,0
+EVGOW.US,D,20230808,000000,0.68,0.7975,0.657599,0.66,17491,0
+EVGOW.US,D,20230809,000000,0.67,0.735001,0.66,0.67,6029,0
+EVGOW.US,D,20230810,000000,0.73,0.75,0.68,0.6801,2530,0
+EVGOW.US,D,20230811,000000,0.66,0.7,0.618,0.619051,12873,0
+EVGOW.US,D,20230814,000000,0.61,0.61,0.5625,0.57,32011,0
+EVGOW.US,D,20230815,000000,0.57,0.61,0.55,0.5501,15843,0
+EVGOW.US,D,20230816,000000,0.55,0.57,0.535466,0.54,23607,0
+EVGOW.US,D,20230817,000000,0.525,0.55,0.525,0.55,14351,0
+EVGOW.US,D,20230818,000000,0.525,0.58,0.525,0.57,4728,0
+EVGOW.US,D,20230821,000000,0.58,0.61,0.550001,0.585703,9620,0
+EVGOW.US,D,20230822,000000,0.6052,0.61,0.49,0.55,24192,0
+EVGOW.US,D,20230823,000000,0.565,0.599899,0.5247,0.55,10362,0
+EVGOW.US,D,20230824,000000,0.505,0.54,0.49,0.52,9549,0
+EVGOW.US,D,20230825,000000,0.5,0.55,0.5,0.55,6117,0
+EVGOW.US,D,20230828,000000,0.54,0.54,0.52,0.5201,20912,0
+EVGOW.US,D,20230829,000000,0.53,0.57,0.53,0.553,13068,0
+EVGOW.US,D,20230830,000000,0.565,0.565,0.52,0.52,2693,0
+EVGOW.US,D,20230831,000000,0.5795,0.5795,0.53,0.53,10009,0
+EVGOW.US,D,20230901,000000,0.545,0.5571,0.5025,0.550101,30270,0
+EVGOW.US,D,20230905,000000,0.55,0.57,0.55,0.57,2735,0
+EVGOW.US,D,20230906,000000,0.56,0.56,0.5,0.53,13051,0
+EVGOW.US,D,20230907,000000,0.5575,0.5575,0.45,0.53,32032,0
+EVGOW.US,D,20230908,000000,0.52,0.52,0.458,0.48999,85343,0
+EVGOW.US,D,20230911,000000,0.49,0.49,0.45,0.4799,25264,0
+EVGOW.US,D,20230912,000000,0.47,0.52,0.47,0.5119,24524,0
+EVGOW.US,D,20230913,000000,0.51,0.549899,0.49,0.508,4488,0
+EVGOW.US,D,20230914,000000,0.5251,0.55,0.525001,0.53,16041,0
+EVGOW.US,D,20230915,000000,0.5151,0.5151,0.44,0.47,37250,0
+EVGOW.US,D,20230918,000000,0.44,0.490001,0.44,0.483,9652,0
+EVGOW.US,D,20230919,000000,0.4752,0.49,0.4752,0.48,700,0
+EVGOW.US,D,20230920,000000,0.47,0.4747,0.45,0.45,6957,0
+EVGOW.US,D,20230921,000000,0.5002,0.5002,0.3975,0.3975,33211,0
+EVGOW.US,D,20230922,000000,0.3975,0.45,0.3725,0.41,28196,0
+EVGOW.US,D,20230925,000000,0.36,0.4372,0.33986,0.39,48964,0
+EVGOW.US,D,20230926,000000,0.321,0.3534,0.32,0.329803,48536,0
+EVGOW.US,D,20230927,000000,0.34,0.37,0.2975,0.31,89616,0
+EVGOW.US,D,20230928,000000,0.3131,0.3355,0.2902,0.3,56898,0
+EVGOW.US,D,20230929,000000,0.34,0.39,0.34,0.36,10467,0
+EVGOW.US,D,20231002,000000,0.368,0.368,0.3,0.3,11450,0
+EVGOW.US,D,20231003,000000,0.3,0.3272,0.3,0.31,24115,0
+EVGOW.US,D,20231004,000000,0.3016,0.3208,0.27,0.320281,38963,0
+EVGOW.US,D,20231005,000000,0.3054,0.315,0.27,0.2751,6028,0
+EVGOW.US,D,20231006,000000,0.2751,0.3112,0.270101,0.303,27215,0
+EVGOW.US,D,20231009,000000,0.2828,0.35,0.26,0.26,7342,0
+EVGOW.US,D,20231010,000000,0.2632,0.336,0.25,0.336,12777,0
+EVGOW.US,D,20231011,000000,0.277,0.3366,0.277,0.32,10166,0
+EVGOW.US,D,20231012,000000,0.31,0.3664,0.284,0.284,17770,0
+EVGOW.US,D,20231013,000000,0.29,0.29,0.2661,0.2661,23178,0
+EVGOW.US,D,20231016,000000,0.266,0.28,0.266,0.273,5376,0
+EVGOW.US,D,20231017,000000,0.3,0.3167,0.264,0.3167,20894,0
+EVGOW.US,D,20231018,000000,0.2525,0.28,0.25,0.2799,34790,0
+EVGOW.US,D,20231019,000000,0.259899,0.2699,0.25,0.2699,10705,0
+EVGOW.US,D,20231020,000000,0.27,0.27,0.219892,0.22,83518,0
+EVGOW.US,D,20231023,000000,0.2508,0.2508,0.21,0.2101,57921,0
+EVGOW.US,D,20231024,000000,0.2406,0.27,0.23,0.2392,133345,0
+EVGOW.US,D,20231025,000000,0.25,0.26,0.221,0.230499,242148,0
+EVGOW.US,D,20231026,000000,0.2121,0.2308,0.21,0.217501,16791,0
+EVGOW.US,D,20231027,000000,0.21,0.225,0.19,0.19,25509,0
+EVGOW.US,D,20231030,000000,0.19,0.19,0.168,0.1855,56069,0
+EVGOW.US,D,20231031,000000,0.175,0.19,0.1499,0.1774,60022,0
+EVGOW.US,D,20231101,000000,0.17,0.18,0.1505,0.155,21347,0
+EVGOW.US,D,20231102,000000,0.182501,0.199,0.16,0.185,47452,0
+EVGOW.US,D,20231103,000000,0.2,0.24,0.1999,0.22,14398,0
+EVGOW.US,D,20231106,000000,0.2519,0.26749,0.199029,0.2,26393,0
+EVGOW.US,D,20231107,000000,0.2,0.2402,0.16,0.2178,19588,0
+EVGOW.US,D,20231108,000000,0.2201,0.241,0.1761,0.211749,33488,0
+EVGOW.US,D,20231109,000000,0.1849,0.2401,0.156,0.2125,14062,0
+EVGOW.US,D,20231110,000000,0.1925,0.23,0.1925,0.2,5639,0
+EVGOW.US,D,20231113,000000,0.194,0.23,0.194,0.2,9961,0
+EVGOW.US,D,20231114,000000,0.2228,0.24,0.219978,0.24,53892,0
+EVGOW.US,D,20231115,000000,0.2292,0.2776,0.21,0.26,39336,0
+EVGOW.US,D,20231116,000000,0.2424,0.2424,0.23,0.24,5499,0
+EVGOW.US,D,20231117,000000,0.2222,0.29,0.2155,0.222,15996,0
+EVGOW.US,D,20231120,000000,0.213,0.2825,0.213,0.236751,4776,0
+EVGOW.US,D,20231121,000000,0.223,0.225,0.19,0.21,21844,0
+EVGOW.US,D,20231122,000000,0.22,0.24,0.22,0.22,8275,0
+EVGOW.US,D,20231124,000000,0.24,0.24,0.225,0.225,4760,0
+EVGOW.US,D,20231127,000000,0.21,0.268751,0.21,0.225101,12423,0
+EVGOW.US,D,20231128,000000,0.202,0.233751,0.2,0.2,18344,0
+EVGOW.US,D,20231129,000000,0.21,0.23,0.197,0.1995,68545,0
+EVGOW.US,D,20231130,000000,0.23,0.2384,0.19,0.2,35049,0
+EVGOW.US,D,20231201,000000,0.1711,0.24,0.1711,0.23,20398,0
+EVGOW.US,D,20231204,000000,0.259,0.259,0.219163,0.2425,11992,0
+EVGOW.US,D,20231205,000000,0.2585,0.2585,0.2101,0.22,3926,0
+EVGOW.US,D,20231206,000000,0.24,0.24,0.2,0.2003,4807,0
+EVGOW.US,D,20231207,000000,0.21,0.24,0.19,0.2002,19438,0
+EVGOW.US,D,20231208,000000,0.210101,0.2275,0.19,0.1979,9185,0
+EVGOW.US,D,20231211,000000,0.21,0.239999,0.19,0.2,24871,0
+EVGOW.US,D,20231212,000000,0.19,0.2186,0.18,0.1826,17726,0
+EVGOW.US,D,20231213,000000,0.22,0.2277,0.205,0.21,6547,0
+EVGOW.US,D,20231214,000000,0.19,0.299,0.19,0.2751,82875,0
+EVGOW.US,D,20231215,000000,0.29,0.296,0.2295,0.2485,18036,0
+EVGOW.US,D,20231218,000000,0.26,0.299,0.25,0.255,8751,0
+EVGOW.US,D,20231219,000000,0.26,0.279,0.23,0.26,16226,0
+EVGOW.US,D,20231220,000000,0.2701,0.29,0.231,0.289999,3149,0
+EVGOW.US,D,20231221,000000,0.295,0.295,0.23,0.2401,8205,0
+EVGOW.US,D,20231222,000000,0.25,0.2717,0.24,0.25,25941,0
+EVGOW.US,D,20231226,000000,0.25,0.31,0.25,0.2701,119890,0
+EVGOW.US,D,20231227,000000,0.2701,0.3,0.27,0.28,11743,0
+EVGOW.US,D,20231228,000000,0.3,0.3,0.26,0.26,23451,0
+EVGOW.US,D,20231229,000000,0.33,0.33,0.261,0.284,14923,0
+EVGOW.US,D,20240102,000000,0.31,0.31,0.2651,0.2651,6494,0
+EVGOW.US,D,20240103,000000,0.3,0.3,0.251,0.2551,23744,0
+EVGOW.US,D,20240104,000000,0.2546,0.254899,0.25,0.250201,7429,0
+EVGOW.US,D,20240105,000000,0.26,0.275,0.2501,0.250101,20628,0
+EVGOW.US,D,20240108,000000,0.2501,0.2774,0.2501,0.2502,4102,0
+EVGOW.US,D,20240109,000000,0.2775,0.2775,0.251479,0.251479,6890,0
+EVGOW.US,D,20240110,000000,0.2505,0.26,0.25,0.26,35595,0
+EVGOW.US,D,20240111,000000,0.26,0.2675,0.2101,0.26,99291,0
+EVGOW.US,D,20240112,000000,0.2538,0.26,0.22,0.255,11447,0
+EVGOW.US,D,20240116,000000,0.22,0.24,0.21,0.2175,30446,0
+EVGOW.US,D,20240117,000000,0.21,0.2225,0.21,0.2225,2231,0
+EVGOW.US,D,20240118,000000,0.21,0.26,0.19,0.25,40458,0
+EVGOW.US,D,20240119,000000,0.25,0.25,0.2,0.25,28848,0
+EVGOW.US,D,20240122,000000,0.25,0.26,0.25,0.2599,7269,0
+EVGOW.US,D,20240123,000000,0.25,0.25,0.215,0.215,4984,0
+EVGOW.US,D,20240124,000000,0.2045,0.2331,0.2,0.2331,19162,0
+EVGOW.US,D,20240125,000000,0.25,0.25,0.2225,0.2225,8184,0
+EVGOW.US,D,20240126,000000,0.221,0.235,0.2,0.2007,14293,0
+EVGOW.US,D,20240129,000000,0.205,0.25,0.2,0.2001,2180,0
+EVGOW.US,D,20240130,000000,0.2,0.24085,0.2,0.23,18567,0
+EVGOW.US,D,20240131,000000,0.27,0.27,0.2,0.210038,25814,0
+EVGOW.US,D,20240201,000000,0.21,0.21,0.2,0.20005,29752,0
+EVGOW.US,D,20240202,000000,0.2,0.2001,0.175,0.1757,39620,0
+EVGOW.US,D,20240205,000000,0.1931,0.1931,0.1599,0.1699,43205,0
+EVGOW.US,D,20240206,000000,0.1501,0.19,0.1501,0.1739,30363,0
+EVGOW.US,D,20240207,000000,0.2,0.201001,0.15505,0.17,23313,0
+EVGOW.US,D,20240208,000000,0.1894,0.19,0.157,0.185001,7295,0
+EVGOW.US,D,20240209,000000,0.185,0.22,0.1849,0.185001,21122,0
+EVGOW.US,D,20240212,000000,0.18,0.2057,0.17,0.1825,21224,0
+EVGOW.US,D,20240213,000000,0.175,0.2,0.160466,0.165,45307,0
+EVGOW.US,D,20240214,000000,0.2,0.205,0.16,0.186,13947,0
+EVGOW.US,D,20240215,000000,0.19,0.2033,0.185,0.185,8289,0
+EVGOW.US,D,20240216,000000,0.185,0.21,0.16,0.18,39705,0
+EVGOW.US,D,20240220,000000,0.22,0.22,0.18,0.2074,15590,0
+EVGOW.US,D,20240221,000000,0.23,0.23,0.1801,0.1993,14013,0
+EVGOW.US,D,20240222,000000,0.2185,0.2185,0.18,0.2072,4054,0
+EVGOW.US,D,20240223,000000,0.19,0.21,0.18,0.195001,11366,0
+EVGOW.US,D,20240226,000000,0.2154,0.2154,0.19,0.19,50190,0
+EVGOW.US,D,20240227,000000,0.18,0.215,0.18,0.2097,17551,0
+EVGOW.US,D,20240228,000000,0.2,0.209,0.1905,0.2,22803,0
+EVGOW.US,D,20240229,000000,0.2,0.21,0.1975,0.209,36124,0
+EVGOW.US,D,20240301,000000,0.1809,0.21,0.1809,0.2,5812,0
+EVGOW.US,D,20240304,000000,0.19,0.21,0.19,0.19,5370,0
+EVGOW.US,D,20240305,000000,0.190001,0.19704,0.175,0.17634,20712,0
+EVGOW.US,D,20240306,000000,0.21,0.26,0.2,0.2099,75115,0
+EVGOW.US,D,20240307,000000,0.2232,0.2232,0.19,0.19,22041,0
+EVGOW.US,D,20240308,000000,0.234899,0.234899,0.19,0.19,14985,0
+EVGOW.US,D,20240311,000000,0.1833,0.2178,0.1833,0.188,6564,0
+EVGOW.US,D,20240312,000000,0.188,0.1901,0.184,0.184,12360,0
+EVGOW.US,D,20240313,000000,0.185,0.2055,0.175,0.1955,12272,0
+EVGOW.US,D,20240314,000000,0.18,0.19575,0.16,0.164101,12558,0
+EVGOW.US,D,20240315,000000,0.2071,0.2075,0.15,0.17,6872,0
+EVGOW.US,D,20240318,000000,0.1901,0.1901,0.17,0.17,12826,0
+EVGOW.US,D,20240319,000000,0.17,0.1975,0.17,0.1712,9130,0
+EVGOW.US,D,20240320,000000,0.184749,0.185,0.172,0.172,5502,0
+EVGOW.US,D,20240321,000000,0.194999,0.1975,0.18,0.181,48946,0
+EVGOW.US,D,20240322,000000,0.19,0.1956,0.154,0.1666,24587,0
+EVGOW.US,D,20240325,000000,0.2,0.2,0.16,0.1601,12160,0
+EVGOW.US,D,20240326,000000,0.16,0.2,0.16,0.165,5965,0
+EVGOW.US,D,20240327,000000,0.17,0.18,0.17,0.17,9187,0
+EVGOW.US,D,20240328,000000,0.18,0.2,0.1342,0.189,55105,0
+EVGOW.US,D,20240401,000000,0.17,0.189899,0.14,0.17,19056,0
+EVGOW.US,D,20240402,000000,0.18,0.1825,0.1525,0.16,9023,0
+EVGOW.US,D,20240403,000000,0.16,0.1875,0.16,0.1703,6514,0
+EVGOW.US,D,20240404,000000,0.1615,0.187399,0.1615,0.186,39322,0
+EVGOW.US,D,20240405,000000,0.1717,0.187399,0.17,0.1708,7513,0
+EVGOW.US,D,20240408,000000,0.162,0.18,0.162,0.164,17113,0
+EVGOW.US,D,20240409,000000,0.175,0.18,0.17,0.1729,14240,0
+EVGOW.US,D,20240410,000000,0.1857,0.1875,0.166,0.17675,12959,0
+EVGOW.US,D,20240411,000000,0.1662,0.19,0.165,0.168,10784,0
+EVGOW.US,D,20240412,000000,0.18,0.18,0.167,0.1712,12235,0
+EVGOW.US,D,20240415,000000,0.17,0.1733,0.1567,0.1616,13344,0
+EVGOW.US,D,20240416,000000,0.158,0.178,0.158,0.158195,25547,0
+EVGOW.US,D,20240417,000000,0.16,0.169899,0.158,0.1673,15445,0
+EVGOW.US,D,20240418,000000,0.1592,0.167,0.15,0.16,7787,0
+EVGOW.US,D,20240419,000000,0.1537,0.16,0.145,0.16,3044,0
+EVGOW.US,D,20240422,000000,0.16,0.1624,0.145,0.1497,7717,0
+EVGOW.US,D,20240423,000000,0.1551,0.17,0.15,0.160001,11500,0
+EVGOW.US,D,20240424,000000,0.165,0.1675,0.1634,0.1674,3757,0
+EVGOW.US,D,20240425,000000,0.175,0.175,0.1575,0.1624,16156,0
+EVGOW.US,D,20240426,000000,0.15,0.16,0.15,0.1541,4454,0
+EVGOW.US,D,20240429,000000,0.16,0.1775,0.13,0.1515,42023,0
+EVGOW.US,D,20240430,000000,0.1683,0.1683,0.14,0.1401,6499,0
+EVGOW.US,D,20240501,000000,0.141,0.18,0.1334,0.176,18252,0
+EVGOW.US,D,20240502,000000,0.1753,0.177,0.15,0.1635,8928,0
+EVGOW.US,D,20240503,000000,0.179,0.1805,0.1701,0.1701,22765,0
+EVGOW.US,D,20240506,000000,0.1802,0.182,0.151,0.16745,10939,0
+EVGOW.US,D,20240507,000000,0.174899,0.174899,0.152,0.1521,5507,0
+EVGOW.US,D,20240508,000000,0.1681,0.1697,0.153,0.1632,5713,0
+EVGOW.US,D,20240509,000000,0.16,0.17,0.153,0.1688,34199,0
+EVGOW.US,D,20240510,000000,0.16,0.1683,0.136,0.145726,10495,0
+EVGOW.US,D,20240513,000000,0.145,0.1649,0.140101,0.15,9242,0
+EVGOW.US,D,20240514,000000,0.165,0.175,0.162499,0.1655,42631,0
+EVGOW.US,D,20240515,000000,0.17,0.179,0.16,0.17,23361,0
+EVGOW.US,D,20240516,000000,0.173,0.1801,0.1625,0.1801,22126,0
+EVGOW.US,D,20240517,000000,0.1681,0.189,0.1626,0.184899,2695,0
+EVGOW.US,D,20240520,000000,0.189,0.189,0.15,0.1501,76974,0
+EVGOW.US,D,20240521,000000,0.152,0.1698,0.152,0.154999,23691,0
+EVGOW.US,D,20240522,000000,0.1649,0.1649,0.16,0.16005,15468,0
+EVGOW.US,D,20240523,000000,0.16,0.1679,0.1515,0.1516,4499,0
+EVGOW.US,D,20240524,000000,0.152,0.16,0.151101,0.152,1763,0
+EVGOW.US,D,20240528,000000,0.1698,0.1698,0.15,0.15,5170,0
+EVGOW.US,D,20240529,000000,0.157601,0.162901,0.15,0.15,3602,0
+EVGOW.US,D,20240530,000000,0.1525,0.158,0.15,0.15,2903,0
+EVGOW.US,D,20240531,000000,0.151,0.1549,0.15,0.1549,2857,0
+EVGOW.US,D,20240603,000000,0.15,0.1598,0.15,0.15,17944,0
+EVGOW.US,D,20240604,000000,0.152,0.152,0.15,0.15,926,0
+EVGOW.US,D,20240605,000000,0.15,0.16,0.15,0.15,11617,0
+EVGOW.US,D,20240606,000000,0.15,0.17,0.15,0.17,17648,0
+EVGOW.US,D,20240607,000000,0.1526,0.1627,0.15,0.1627,8311,0
+EVGOW.US,D,20240610,000000,0.152,0.16,0.15,0.155001,17590,0
+EVGOW.US,D,20240611,000000,0.15,0.16,0.15,0.159899,1201,0
+EVGOW.US,D,20240612,000000,0.1585,0.16,0.15,0.15,12633,0
+EVGOW.US,D,20240613,000000,0.15,0.1598,0.15,0.1528,11115,0
+EVGOW.US,D,20240614,000000,0.16,0.16,0.1501,0.1599,3721,0
+EVGOW.US,D,20240617,000000,0.15,0.1648,0.15,0.1589,1073,0
+EVGOW.US,D,20240618,000000,0.15,0.1598,0.15,0.1596,2955,0
+EVGOW.US,D,20240620,000000,0.15,0.165,0.15,0.15,5595,0
+EVGOW.US,D,20240621,000000,0.15,0.15,0.15,0.15,13145,0
+EVGOW.US,D,20240624,000000,0.15,0.164,0.146,0.1551,32110,0
+EVGOW.US,D,20240625,000000,0.165,0.165,0.15,0.15,20410,0
+EVGOW.US,D,20240626,000000,0.16,0.16,0.146,0.146101,27006,0
+EVGOW.US,D,20240627,000000,0.1548,0.159,0.14,0.1583,35259,0
+EVGOW.US,D,20240628,000000,0.1599,0.16,0.1479,0.1516,5300,0
+EVGOW.US,D,20240701,000000,0.15,0.150048,0.142101,0.1445,7359,0
+EVGOW.US,D,20240702,000000,0.155,0.159,0.12,0.139101,22221,0
+EVGOW.US,D,20240703,000000,0.14,0.1531,0.14,0.1419,12317,0
+EVGOW.US,D,20240705,000000,0.159,0.18,0.15,0.1768,58639,0
+EVGOW.US,D,20240708,000000,0.176,0.18,0.1687,0.179,18089,0
+EVGOW.US,D,20240709,000000,0.179,0.18,0.1525,0.17499,23794,0
+EVGOW.US,D,20240710,000000,0.15,0.293,0.15,0.25,173404,0
+EVGOW.US,D,20240711,000000,0.289,0.299,0.25,0.2834,97686,0
+EVGOW.US,D,20240712,000000,0.3,0.4375,0.296,0.3802,208907,0
+EVGOW.US,D,20240715,000000,0.42,0.425,0.36,0.3837,119689,0
+EVGOW.US,D,20240716,000000,0.3998,0.403899,0.29,0.36,83769,0
+EVGOW.US,D,20240717,000000,0.409,0.409,0.3081,0.3747,36941,0
+EVGOW.US,D,20240718,000000,0.39999,0.4,0.35,0.388,6928,0
+EVGOW.US,D,20240719,000000,0.387501,0.387501,0.3131,0.3504,10309,0
+EVGOW.US,D,20240722,000000,0.3523,0.3975,0.3053,0.323,12311,0
+EVGOW.US,D,20240723,000000,0.395,0.41,0.33795,0.38,31019,0
+EVGOW.US,D,20240724,000000,0.4,0.4,0.35,0.3751,19260,0
+EVGOW.US,D,20240725,000000,0.4,0.4,0.32,0.3207,16385,0
+EVGOW.US,D,20240726,000000,0.35,0.394,0.35,0.3861,8962,0
+EVGOW.US,D,20240729,000000,0.38,0.38,0.30005,0.31,16997,0
+EVGOW.US,D,20240730,000000,0.32625,0.35,0.251,0.28,61769,0
+EVGOW.US,D,20240731,000000,0.2795,0.315,0.2575,0.2901,27402,0
+EVGOW.US,D,20240801,000000,0.3,0.3545,0.2126,0.26,263959,0
+EVGOW.US,D,20240802,000000,0.276251,0.3095,0.25,0.254,27961,0
+EVGOW.US,D,20240805,000000,0.254,0.3375,0.254,0.31,32767,0
+EVGOW.US,D,20240806,000000,0.3045,0.314899,0.2701,0.289899,3312,0
+EVGOW.US,D,20240807,000000,0.3069,0.31,0.2601,0.2601,12830,0
+EVGOW.US,D,20240808,000000,0.2398,0.296,0.2398,0.2901,27981,0
+EVGOW.US,D,20240809,000000,0.3,0.3,0.25,0.2595,29762,0
+EVGOW.US,D,20240812,000000,0.2666,0.278,0.244,0.25,21752,0
+EVGOW.US,D,20240813,000000,0.2875,0.2875,0.23,0.2849,1063,0
+EVGOW.US,D,20240814,000000,0.2655,0.2772,0.2079,0.24235,27527,0
+EVGOW.US,D,20240815,000000,0.2647,0.275,0.25,0.2626,17074,0
+EVGOW.US,D,20240816,000000,0.275,0.275,0.251,0.2613,12184,0
+EVGOW.US,D,20240819,000000,0.255,0.265,0.255,0.262499,12381,0
+EVGOW.US,D,20240820,000000,0.2514,0.2514,0.25,0.2501,2864,0
+EVGOW.US,D,20240821,000000,0.2605,0.2735,0.25,0.255,15883,0
+EVGOW.US,D,20240822,000000,0.25,0.263016,0.2427,0.25,227763,0
+EVGOW.US,D,20240823,000000,0.27349,0.33,0.27,0.31,85231,0
+EVGOW.US,D,20240826,000000,0.3,0.365,0.3,0.3501,64953,0
+EVGOW.US,D,20240827,000000,0.36,0.38,0.34,0.363,53534,0
+EVGOW.US,D,20240828,000000,0.355,0.355,0.31,0.315,13404,0
+EVGOW.US,D,20240829,000000,0.312,0.38,0.3025,0.379899,23592,0
+EVGOW.US,D,20240830,000000,0.3799,0.3799,0.345,0.375,8894,0
+EVGOW.US,D,20240903,000000,0.37,0.37,0.331,0.3502,18268,0
+EVGOW.US,D,20240904,000000,0.332,0.3502,0.315,0.335,3274,0
+EVGOW.US,D,20240905,000000,0.3401,0.344,0.34,0.342,930,0
+EVGOW.US,D,20240906,000000,0.35,0.37,0.32,0.32,17032,0
+EVGOW.US,D,20240909,000000,0.336,0.336,0.306,0.313,8630,0
+EVGOW.US,D,20240910,000000,0.3064,0.3064,0.304,0.304,5254,0
+EVGOW.US,D,20240911,000000,0.3041,0.34,0.3041,0.3041,19617,0
+EVGOW.US,D,20240912,000000,0.347399,0.37,0.33375,0.35009,45389,0
+EVGOW.US,D,20240913,000000,0.36,0.3646,0.348,0.354,9168,0
+EVGOW.US,D,20240916,000000,0.354,0.36,0.35,0.354951,6064,0
+EVGOW.US,D,20240917,000000,0.36,0.385899,0.35,0.3762,21700,0
+EVGOW.US,D,20240918,000000,0.39,0.395,0.348,0.348,15959,0
+EVGOW.US,D,20240919,000000,0.3636,0.374999,0.340098,0.3509,25401,0
+EVGOW.US,D,20240920,000000,0.35,0.365,0.295,0.3,28552,0
+EVGOW.US,D,20240923,000000,0.307,0.375,0.307,0.31,2191,0
+EVGOW.US,D,20240924,000000,0.307,0.36,0.307,0.353899,4404,0
+EVGOW.US,D,20240925,000000,0.31,0.3535,0.307,0.3175,6604,0
+EVGOW.US,D,20240926,000000,0.308,0.3374,0.308,0.310999,10879,0
+EVGOW.US,D,20240927,000000,0.31,0.335,0.3,0.315,28582,0
+EVGOW.US,D,20240930,000000,0.3275,0.3275,0.305,0.3125,9597,0
+EVGOW.US,D,20241001,000000,0.303,0.3201,0.3,0.309999,7195,0
+EVGOW.US,D,20241002,000000,0.30819,0.329899,0.3,0.305,23704,0
+EVGOW.US,D,20241003,000000,0.402,0.889899,0.402,0.82,2286273,0
+EVGOW.US,D,20241004,000000,0.7,1.42,0.7,1.12,1308745,0
+EVGOW.US,D,20241007,000000,1.11,1.13,0.8282,0.97,361164,0
+EVGOW.US,D,20241008,000000,0.97,1.07,0.79,0.8845,302211,0
+EVGOW.US,D,20241009,000000,0.949899,1.33,0.88,1.21,500989,0
+EVGOW.US,D,20241010,000000,1.33,1.5,1.12,1.15,488724,0
+EVGOW.US,D,20241011,000000,1.14,1.32,1.09,1.27,210991,0
+EVGOW.US,D,20241014,000000,1.49,1.49,1.2301,1.38,161582,0
+EVGOW.US,D,20241015,000000,1.38,1.41,1.29,1.365,74319,0
+EVGOW.US,D,20241016,000000,1.44,1.715,1.34,1.71,319208,0
+EVGOW.US,D,20241017,000000,1.69,1.99,1.68,1.79,331754,0
+EVGOW.US,D,20241018,000000,1.89,1.95,1.62,1.76,223483,0
+EVGOW.US,D,20241021,000000,1.76,1.76,1.44,1.57,179550,0
+EVGOW.US,D,20241022,000000,1.58,1.6999,1.46,1.6788,81487,0
+EVGOW.US,D,20241023,000000,1.65,1.69,1.57,1.63,87029,0
+EVGOW.US,D,20241024,000000,1.61,1.94,1.61,1.91,139467,0
+EVGOW.US,D,20241025,000000,1.93,1.97,1.8,1.85,82894,0
+EVGOW.US,D,20241028,000000,1.82,1.835,1.69,1.74,101185,0
+EVGOW.US,D,20241029,000000,1.68,1.85,1.6001,1.69,25752,0
+EVGOW.US,D,20241030,000000,1.77,1.7798,1.64,1.695,28717,0
+EVGOW.US,D,20241031,000000,1.7285,1.74,1.5,1.52,56613,0
+EVGOW.US,D,20241101,000000,1.5758,1.79,1.5401,1.62,72185,0
+EVGOW.US,D,20241104,000000,1.59,1.63,1.46,1.49,64906,0
+EVGOW.US,D,20241105,000000,1.5099,1.52,1.44,1.44,32407,0
+EVGOW.US,D,20241106,000000,1.05,1.2,1.05,1.14,96316,0
+EVGOW.US,D,20241107,000000,1.08,1.16,0.7504,0.8756,277652,0
+EVGOW.US,D,20241108,000000,0.87,0.89,0.7501,0.7501,119517,0
+EVGOW.US,D,20241111,000000,0.753,0.868,0.75,0.8,117406,0
+EVGOW.US,D,20241112,000000,1.1,1.12,0.69,0.7128,462152,0
+EVGOW.US,D,20241113,000000,0.88,0.88,0.7498,0.77,142209,0
+EVGOW.US,D,20241114,000000,0.8456,0.8456,0.7,0.7,77952,0
+EVGOW.US,D,20241115,000000,0.7,0.73,0.615,0.676,65797,0
+EVGOW.US,D,20241118,000000,0.68,1,0.68,0.87,72893,0
+EVGOW.US,D,20241119,000000,0.89,1,0.87,0.93,61148,0
+EVGOW.US,D,20241120,000000,0.95,1.01,0.92,0.9202,27227,0
+EVGOW.US,D,20241121,000000,0.969899,1.14,0.9,1.0892,166604,0
+EVGOW.US,D,20241122,000000,0.999,1.16,0.999,1.11,75971,0
+EVGOW.US,D,20241125,000000,1.11,1.1736,1.06,1.1,224316,0
+EVGOW.US,D,20241126,000000,1.1,1.105,0.9501,1.06,98961,0
+EVGOW.US,D,20241127,000000,0.99,1.1456,0.99,1.11,73745,0
+EVGOW.US,D,20241129,000000,1.15,1.15,1.07,1.1,17520,0
+EVGOW.US,D,20241202,000000,1.04,1.14,1.03,1.0608,313173,0
+EVGOW.US,D,20241203,000000,1.03,1.1,1.03,1.045,18832,0
+EVGOW.US,D,20241204,000000,1.04,1.14,1.01,1.05,27192,0
+EVGOW.US,D,20241205,000000,1.04,1.14,1.04,1.05,44942,0
+EVGOW.US,D,20241206,000000,1.14,1.14,1,1.01,63805,0
+EVGOW.US,D,20241209,000000,1.0771,1.18,1.06,1.1,101146,0
+EVGOW.US,D,20241210,000000,1.18,1.24,1.06,1.06,101953,0
+EVGOW.US,D,20241211,000000,1.05,1.12,0.967,1.09,61990,0
+EVGOW.US,D,20241212,000000,1.05,1.05,0.95,0.968117,56682,0
+EVGOW.US,D,20241213,000000,1.13,1.16,0.95,1.0567,93258,0
+EVGOW.US,D,20241216,000000,1.02,1.1,0.963,1.02,84755,0
+EVGOW.US,D,20241217,000000,0.819,0.84,0.701,0.759728,300028,0
+EVGOW.US,D,20241218,000000,0.8,0.85,0.6876,0.7,115432,0
+EVGOW.US,D,20241219,000000,0.7092,0.7092,0.62,0.66,65617,0
+EVGOW.US,D,20241220,000000,0.7354,0.7354,0.6025,0.7,101407,0
+EVGOW.US,D,20241223,000000,0.69,0.85,0.668,0.668,215431,0
+EVGOW.US,D,20241224,000000,0.69,0.69,0.66,0.683036,17229,0
+EVGOW.US,D,20241226,000000,0.644,0.7,0.644,0.664,61612,0
+EVGOW.US,D,20241227,000000,0.7,0.7445,0.6089,0.6101,70666,0
+EVGOW.US,D,20241230,000000,0.61,0.61,0.543,0.5442,158945,0
+EVGOW.US,D,20241231,000000,0.55,0.6399,0.51,0.534301,69318,0
+EVGOW.US,D,20250102,000000,0.62,0.62,0.543,0.56,16859,0
+EVGOW.US,D,20250103,000000,0.6237,0.6714,0.58,0.6597,53445,0
+EVGOW.US,D,20250106,000000,0.6,0.75,0.6,0.615,39795,0
+EVGOW.US,D,20250107,000000,0.685817,0.685817,0.577499,0.59,57078,0
+EVGOW.US,D,20250108,000000,0.586,0.586,0.401,0.4999,128544,0
+EVGOW.US,D,20250110,000000,0.61,0.61,0.4075,0.465,78342,0
+EVGOW.US,D,20250113,000000,0.48,0.5399,0.3762,0.407,212196,0
+EVGOW.US,D,20250114,000000,0.39,0.4027,0.3675,0.3775,91424,0
+EVGOW.US,D,20250115,000000,0.396,0.4498,0.381249,0.41,41591,0
+EVGOW.US,D,20250116,000000,0.42,0.44,0.3502,0.4183,35304,0
+EVGOW.US,D,20250117,000000,0.3502,0.42,0.3502,0.359971,132209,0
+EVGOW.US,D,20250121,000000,0.351,0.36,0.294,0.33,123332,0
+EVGOW.US,D,20250122,000000,0.3135,0.3135,0.28,0.2912,153258,0
+EVGOW.US,D,20250123,000000,0.28,0.3124,0.265725,0.31,73489,0
+EVGOW.US,D,20250124,000000,0.32,0.4248,0.32,0.36,326296,0
+EVGOW.US,D,20250127,000000,0.5,0.5,0.3202,0.333,25688,0
+EVGOW.US,D,20250128,000000,0.33,0.363081,0.315101,0.363081,37212,0
+EVGOW.US,D,20250129,000000,0.37,0.37,0.3105,0.3186,34204,0
+EVGOW.US,D,20250130,000000,0.356249,0.37,0.3271,0.3336,34991,0
+EVGOW.US,D,20250131,000000,0.340719,0.39,0.3352,0.3414,156768,0
+EVGOW.US,D,20250203,000000,0.303,0.3643,0.303,0.3642,15252,0
+EVGOW.US,D,20250204,000000,0.3419,0.37,0.3333,0.3333,25898,0
+EVGOW.US,D,20250205,000000,0.312,0.3558,0.2951,0.2951,30974,0
+EVGOW.US,D,20250206,000000,0.3,0.32,0.3,0.3,20410,0
+EVGOW.US,D,20250207,000000,0.304,0.304,0.27,0.2818,185781,0
+EVGOW.US,D,20250210,000000,0.2855,0.298,0.28,0.2819,9695,0
+EVGOW.US,D,20250211,000000,0.274,0.29,0.2202,0.2507,50127,0
+EVGOW.US,D,20250212,000000,0.26,0.28875,0.26,0.2838,5928,0
+EVGOW.US,D,20250213,000000,0.2758,0.31,0.264,0.31,19090,0
+EVGOW.US,D,20250214,000000,0.319,0.32,0.28,0.312,18911,0
+EVGOW.US,D,20250218,000000,0.32,0.32,0.3,0.32,26292,0
+EVGOW.US,D,20250219,000000,0.32,0.4109,0.3,0.351601,152824,0
+EVGOW.US,D,20250220,000000,0.313,0.353251,0.313,0.35,4105,0
+EVGOW.US,D,20250221,000000,0.318,0.336,0.303,0.328,22867,0
+EVGOW.US,D,20250224,000000,0.303,0.314,0.2499,0.3,82116,0
+EVGOW.US,D,20250225,000000,0.314,0.314,0.2401,0.2651,66207,0
+EVGOW.US,D,20250226,000000,0.299899,0.3375,0.2501,0.28,55375,0
+EVGOW.US,D,20250227,000000,0.26,0.3287,0.26,0.318,5739,0
+EVGOW.US,D,20250228,000000,0.3,0.32,0.27,0.31,16843,0
+EVGOW.US,D,20250303,000000,0.323899,0.323899,0.27,0.2899,40678,0
+EVGOW.US,D,20250304,000000,0.251,0.28,0.22,0.2799,49119,0
+EVGOW.US,D,20250305,000000,0.25,0.27,0.2425,0.2574,22358,0
+EVGOW.US,D,20250306,000000,0.28,0.284,0.2589,0.2589,3070,0
+EVGOW.US,D,20250307,000000,0.2525,0.3,0.2525,0.260101,8575,0
+EVGOW.US,D,20250310,000000,0.26,0.2727,0.25,0.2501,40434,0
+EVGOW.US,D,20250311,000000,0.244,0.29,0.244,0.2899,5008,0
+EVGOW.US,D,20250312,000000,0.244,0.289899,0.244,0.289899,1252,0
+EVGOW.US,D,20250313,000000,0.275,0.2763,0.25,0.262549,10786,0
+EVGOW.US,D,20250314,000000,0.25,0.262601,0.25,0.259999,5958,0
+EVGOW.US,D,20250317,000000,0.26,0.2731,0.25,0.2613,45306,0
+EVGOW.US,D,20250318,000000,0.261,0.266,0.2402,0.2501,26522,0
+EVGOW.US,D,20250319,000000,0.25,0.262099,0.236,0.2563,29320,0
+EVGOW.US,D,20250320,000000,0.24,0.2419,0.23,0.2383,20739,0
+EVGOW.US,D,20250321,000000,0.2383,0.29,0.2383,0.259599,17850,0
+EVGOW.US,D,20250324,000000,0.29,0.3,0.2795,0.2795,23424,0
+EVGOW.US,D,20250325,000000,0.28,0.3,0.233,0.2524,34197,0
+EVGOW.US,D,20250326,000000,0.3,0.3,0.234,0.245249,16590,0
+EVGOW.US,D,20250327,000000,0.255,0.28,0.24,0.268,16853,0
+EVGOW.US,D,20250328,000000,0.234,0.2797,0.225499,0.23625,52352,0
+EVGOW.US,D,20250331,000000,0.23,0.269,0.2,0.24,41468,0
+EVGOW.US,D,20250401,000000,0.2537,0.2537,0.22,0.231,20410,0
+EVGOW.US,D,20250402,000000,0.26,0.26,0.23,0.2301,14157,0
+EVGOW.US,D,20250403,000000,0.25,0.25,0.1701,0.1999,35913,0
+EVGOW.US,D,20250404,000000,0.16,0.1999,0.1502,0.1798,54357,0
+EVGOW.US,D,20250407,000000,0.16,0.2,0.1525,0.18,37422,0
+EVGOW.US,D,20250408,000000,0.195,0.2,0.1525,0.175999,18193,0
+EVGOW.US,D,20250409,000000,0.16,0.1845,0.142,0.182,59872,0
+EVGOW.US,D,20250410,000000,0.175,0.182,0.16,0.16,6318,0
+EVGOW.US,D,20250411,000000,0.2,0.2,0.1605,0.1776,23862,0
+EVGOW.US,D,20250414,000000,0.17,0.2277,0.17,0.1925,14415,0
+EVGOW.US,D,20250416,000000,0.1926,0.21,0.1567,0.21,25034,0
+EVGOW.US,D,20250417,000000,0.1995,0.203999,0.1788,0.185,3674,0
+EVGOW.US,D,20250421,000000,0.1914,0.1914,0.15,0.1823,29733,0
+EVGOW.US,D,20250422,000000,0.179492,0.179492,0.153,0.177001,22199,0
+EVGOW.US,D,20250423,000000,0.18,0.2125,0.1726,0.1786,69952,0
+EVGOW.US,D,20250424,000000,0.23,0.23,0.18,0.2001,5877,0
+EVGOW.US,D,20250425,000000,0.1929,0.2121,0.1888,0.199799,15341,0
+EVGOW.US,D,20250428,000000,0.2106,0.212,0.2,0.21,26983,0
+EVGOW.US,D,20250429,000000,0.1888,0.23,0.1888,0.2,5277,0
+EVGOW.US,D,20250430,000000,0.215,0.215,0.1846,0.19,14152,0
+EVGOW.US,D,20250501,000000,0.2,0.2,0.185,0.19,12057,0
+EVGOW.US,D,20250502,000000,0.19,0.22,0.182551,0.209949,22944,0
+EVGOW.US,D,20250505,000000,0.25,0.25,0.184,0.1842,10393,0
+EVGOW.US,D,20250506,000000,0.24,0.38,0.24,0.28,275503,0
+EVGOW.US,D,20250507,000000,0.2759,0.34,0.2759,0.2858,70119,0
+EVGOW.US,D,20250508,000000,0.2751,0.31,0.2575,0.2993,13548,0
+EVGOW.US,D,20250509,000000,0.2501,0.29,0.25,0.270731,47727,0
+EVGOW.US,D,20250512,000000,0.28,0.3,0.252,0.265,32784,0
+EVGOW.US,D,20250513,000000,0.26,0.274,0.26,0.274,16774,0
+EVGOW.US,D,20250514,000000,0.27,0.299,0.2551,0.2885,37891,0
+EVGOW.US,D,20250515,000000,0.2752,0.297,0.2752,0.285,16943,0
+EVGOW.US,D,20250516,000000,0.3058,0.3058,0.285,0.2851,29120,0
+EVGOW.US,D,20250519,000000,0.33,0.33,0.27,0.27,11759,0
+EVGOW.US,D,20250520,000000,0.2701,0.33,0.27,0.29,35989,0
+EVGOW.US,D,20250521,000000,0.2899,0.32,0.286287,0.2863,12190,0
+EVGOW.US,D,20250522,000000,0.3,0.308,0.254,0.26,78776,0
+EVGOW.US,D,20250523,000000,0.26,0.305,0.255,0.276001,35463,0
+EVGOW.US,D,20250527,000000,0.2701,0.289,0.2701,0.278,24082,0
+EVGOW.US,D,20250528,000000,0.292,0.31,0.271,0.271,52640,0
+EVGOW.US,D,20250529,000000,0.3,0.3,0.255,0.2681,138375,0
+EVGOW.US,D,20250530,000000,0.26,0.269,0.2551,0.269,18275,0
+EVGOW.US,D,20250602,000000,0.26,0.269,0.25,0.269,11499,0
+EVGOW.US,D,20250603,000000,0.254,0.268,0.24,0.24,14443,0
+EVGOW.US,D,20250604,000000,0.26,0.2601,0.236,0.24,9545,0
+EVGOW.US,D,20250605,000000,0.25,0.268,0.236,0.25,12424,0
+EVGOW.US,D,20250606,000000,0.258,0.2683,0.25,0.25,34612,0
+EVGOW.US,D,20250609,000000,0.27,0.29,0.26,0.275,77996,0
+EVGOW.US,D,20250610,000000,0.275,0.288,0.2525,0.2578,142040,0
+EVGOW.US,D,20250611,000000,0.25,0.269,0.23,0.2325,98885,0
+EVGOW.US,D,20250612,000000,0.2518,0.27,0.2376,0.2544,27130,0
+EVGOW.US,D,20250613,000000,0.2698,0.2698,0.2353,0.2479,21478,0
+EVGOW.US,D,20250616,000000,0.232,0.265,0.22,0.2451,42428,0
+EVGOW.US,D,20250617,000000,0.2254,0.2635,0.2254,0.25,22356,0
+EVGOW.US,D,20250618,000000,0.252801,0.259,0.2261,0.2581,20616,0
+EVGOW.US,D,20250620,000000,0.237,0.25,0.2349,0.236,15803,0
+EVGOW.US,D,20250623,000000,0.235,0.2421,0.209,0.22235,175296,0
+EVGOW.US,D,20250624,000000,0.2289,0.2289,0.217799,0.221458,4773,0
+EVGOW.US,D,20250625,000000,0.2235,0.229,0.17,0.2088,117073,0
+EVGOW.US,D,20250626,000000,0.1997,0.22,0.1825,0.22,31766,0
+EVGOW.US,D,20250627,000000,0.21,0.213806,0.1917,0.208,23877,0
+EVGOW.US,D,20250630,000000,0.22,0.22,0.1878,0.22,49477,0
+EVGOW.US,D,20250701,000000,0.2,0.215,0.191,0.1999,22089,0
+EVGOW.US,D,20250702,000000,0.201,0.205,0.2001,0.2025,15371,0
+EVGOW.US,D,20250703,000000,0.199,0.205,0.191,0.1935,72425,0
+EVGOW.US,D,20250707,000000,0.1975,0.2,0.1925,0.1925,8771,0
+EVGOW.US,D,20250708,000000,0.1902,0.2,0.1901,0.1952,85489,0
+EVGOW.US,D,20250709,000000,0.1999,0.2,0.1989,0.1989,48723,0
+EVGOW.US,D,20250710,000000,0.1982,0.2,0.1902,0.1999,44481,0
+EVGOW.US,D,20250711,000000,0.2,0.2,0.1961,0.198,13550,0
+EVGOW.US,D,20250714,000000,0.2,0.2,0.1971,0.199,11611,0
+EVGOW.US,D,20250715,000000,0.194,0.199,0.19,0.199,50759,0
+EVGOW.US,D,20250716,000000,0.199,0.2,0.19,0.193651,47046,0
+EVGOW.US,D,20250717,000000,0.19,0.2,0.189049,0.2,23774,0
+EVGOW.US,D,20250718,000000,0.1905,0.2,0.19,0.1998,21171,0
+EVGOW.US,D,20250721,000000,0.2,0.23,0.195001,0.2164,148160,0
+EVGOW.US,D,20250722,000000,0.22,0.22,0.206,0.2191,8256,0
+EVGOW.US,D,20250723,000000,0.219,0.2399,0.2129,0.213,90570,0
+EVGOW.US,D,20250724,000000,0.21,0.217301,0.1971,0.2019,25197,0
+EVGOW.US,D,20250725,000000,0.22,0.22,0.183,0.1997,69344,0
+EVGOW.US,D,20250728,000000,0.2,0.2348,0.2,0.2132,36558,0
+EVGOW.US,D,20250729,000000,0.2075,0.2099,0.2004,0.2027,47632,0
+EVGOW.US,D,20250730,000000,0.1962,0.2089,0.1962,0.199,13845,0
+EVGOW.US,D,20250731,000000,0.196,0.199,0.1853,0.1861,87717,0
+EVGOW.US,D,20250801,000000,0.188,0.188,0.17,0.1789,38052,0
+EVGOW.US,D,20250804,000000,0.18,0.22,0.18,0.2001,112312,0
+EVGOW.US,D,20250805,000000,0.225,0.242,0.2,0.2157,71604,0
+EVGOW.US,D,20250806,000000,0.2144,0.2146,0.183,0.1831,56095,0
+EVGOW.US,D,20250807,000000,0.1899,0.1995,0.175,0.185,86673,0
+EVGOW.US,D,20250808,000000,0.185,0.1904,0.1801,0.1899,28316,0
+EVGOW.US,D,20250811,000000,0.195,0.197899,0.1802,0.1804,18045,0
+EVGOW.US,D,20250812,000000,0.19,0.195,0.17,0.195,10584,0
+EVGOW.US,D,20250813,000000,0.1899,0.199,0.1875,0.1885,33782,0
+EVGOW.US,D,20250814,000000,0.1938,0.2,0.182,0.199,15661,0
+EVGOW.US,D,20250815,000000,0.1821,0.19035,0.1767,0.18,17735,0
+EVGOW.US,D,20250818,000000,0.1799,0.2075,0.1799,0.1863,116978,0
+EVGOW.US,D,20250819,000000,0.188,0.188,0.18,0.182,6124,0
+EVGOW.US,D,20250820,000000,0.18,0.188219,0.174,0.1799,22100,0
+EVGOW.US,D,20250821,000000,0.1706,0.18,0.1705,0.177,15764,0
+EVGOW.US,D,20250822,000000,0.1806,0.1927,0.1705,0.1707,34317,0
+EVGOW.US,D,20250825,000000,0.172,0.18,0.1705,0.1706,15800,0
+EVGOW.US,D,20250826,000000,0.1706,0.1798,0.165,0.17,20254,0
+EVGOW.US,D,20250827,000000,0.1769,0.177,0.1675,0.171,50965,0
+EVGOW.US,D,20250828,000000,0.1651,0.1825,0.1651,0.178,117949,0
+EVGOW.US,D,20250829,000000,0.172,0.18,0.16,0.16,43172,0
+EVGOW.US,D,20250902,000000,0.1601,0.1699,0.15,0.1599,51327,0
+EVGOW.US,D,20250903,000000,0.15,0.1675,0.15,0.1501,35872,0
+EVGOW.US,D,20250904,000000,0.154,0.1673,0.1531,0.1536,6455,0
+EVGOW.US,D,20250905,000000,0.15,0.165,0.1499,0.159,25771,0
+EVGOW.US,D,20250908,000000,0.161,0.161,0.1567,0.1609,14698,0
+EVGOW.US,D,20250909,000000,0.161,0.164001,0.1566,0.164001,16829,0
+EVGOW.US,D,20250910,000000,0.156801,0.164,0.144,0.15952,30115,0
+EVGOW.US,D,20250911,000000,0.144,0.164,0.144,0.1639,15860,0
+EVGOW.US,D,20250912,000000,0.164,0.17,0.16,0.1689,13581,0
+EVGOW.US,D,20250915,000000,0.17,0.19,0.168439,0.168439,96174,0
+EVGOW.US,D,20250916,000000,0.1711,0.19,0.1711,0.18,48225,0
+EVGOW.US,D,20250917,000000,0.1745,0.1961,0.1725,0.1797,46882,0
+EVGOW.US,D,20250918,000000,0.19,0.2,0.18,0.1825,45607,0
+EVGOW.US,D,20250919,000000,0.185,0.190001,0.1651,0.1804,62230,0
+EVGOW.US,D,20250922,000000,0.178,0.2049,0.1724,0.2049,17470,0
+EVGOW.US,D,20250923,000000,0.205,0.21,0.1774,0.2001,78731,0
+EVGOW.US,D,20250924,000000,0.21,0.215,0.2002,0.202,60404,0
+EVGOW.US,D,20250925,000000,0.2,0.215,0.1555,0.18,88958,0
+EVGOW.US,D,20250926,000000,0.204,0.204,0.19,0.1901,14327,0
+EVGOW.US,D,20250929,000000,0.1901,0.215,0.19,0.1921,96097,0
+EVGOW.US,D,20250930,000000,0.2,0.2,0.1901,0.1901,11554,0
+EVGOW.US,D,20251001,000000,0.1901,0.2451,0.1901,0.21,101721,0
+EVGOW.US,D,20251002,000000,0.21,0.2435,0.21,0.2194,77858,0
+EVGOW.US,D,20251003,000000,0.215,0.243,0.21,0.2416,232561,0
+EVGOW.US,D,20251006,000000,0.21,0.27,0.21,0.2589,112490,0
+EVGOW.US,D,20251007,000000,0.247,0.247,0.2204,0.2397,68666,0
+EVGOW.US,D,20251008,000000,0.2394,0.245,0.21,0.2397,55084,0
+EVGOW.US,D,20251009,000000,0.22,0.22,0.2,0.2025,65875,0
+EVGOW.US,D,20251010,000000,0.22,0.2279,0.1951,0.1951,125648,0
+EVGOW.US,D,20251013,000000,0.2049,0.2496,0.201,0.211,245021,0
+EVGOW.US,D,20251014,000000,0.2109,0.2109,0.201,0.204,54559,0
+EVGOW.US,D,20251015,000000,0.2,0.2368,0.1999,0.2053,112757,0
+EVGOW.US,D,20251016,000000,0.209,0.21,0.19,0.1901,117306,0
+EVGOW.US,D,20251017,000000,0.1921,0.1975,0.187,0.19,18378,0
+EVGOW.US,D,20251020,000000,0.2,0.2002,0.186,0.19,58303,0
+EVGOW.US,D,20251021,000000,0.2,0.2,0.19,0.1952,10577,0
+EVGOW.US,D,20251022,000000,0.1921,0.1988,0.192,0.192,22473,0
+EVGOW.US,D,20251023,000000,0.187,0.1912,0.182,0.184,33432,0
+EVGOW.US,D,20251024,000000,0.1869,0.1999,0.1843,0.19745,101938,0
+EVGOW.US,D,20251027,000000,0.1883,0.2,0.1883,0.1998,28615,0
+EVGOW.US,D,20251028,000000,0.1995,0.1998,0.182,0.1998,22198,0
+EVGOW.US,D,20251029,000000,0.182,0.19,0.182,0.1875,16972,0
+EVGOW.US,D,20251030,000000,0.1821,0.1875,0.18,0.18,19754,0
+EVGOW.US,D,20251031,000000,0.179999,0.1865,0.17,0.17,78944,0
+EVGOW.US,D,20251103,000000,0.17,0.1864,0.17,0.179,29678,0
+EVGOW.US,D,20251104,000000,0.1774,0.1775,0.165,0.1701,19203,0
+EVGOW.US,D,20251105,000000,0.177499,0.1775,0.1636,0.174,30172,0
+EVGOW.US,D,20251106,000000,0.17,0.171,0.164,0.164,28518,0
+EVGOW.US,D,20251107,000000,0.164,0.1675,0.1601,0.165,6381,0
+EVGOW.US,D,20251110,000000,0.17,0.174999,0.16,0.17,24482,0
+EVGOW.US,D,20251111,000000,0.1611,0.1754,0.1555,0.1675,23637,0
+EVGOW.US,D,20251112,000000,0.1556,0.165,0.1555,0.1569,32370,0
+EVGOW.US,D,20251113,000000,0.165,0.1655,0.1569,0.1625,48445,0
+EVGOW.US,D,20251114,000000,0.1569,0.159501,0.1569,0.1576,14898,0
+EVGOW.US,D,20251117,000000,0.1575,0.163,0.1523,0.1523,61503,0
+EVGOW.US,D,20251118,000000,0.1505,0.1505,0.135,0.1499,63393,0
+EVGOW.US,D,20251119,000000,0.1,0.1498,0.1,0.1245,187024,0
+EVGOW.US,D,20251120,000000,0.1004,0.1299,0.1001,0.12,72609,0
+EVGOW.US,D,20251121,000000,0.12,0.122,0.1131,0.1201,48125,0
+EVGOW.US,D,20251124,000000,0.121,0.121799,0.1101,0.113,106420,0
+EVGOW.US,D,20251125,000000,0.113,0.113,0.101,0.1025,62814,0
+EVGOW.US,D,20251126,000000,0.11,0.118,0.11,0.1131,60494,0
+EVGOW.US,D,20251128,000000,0.1198,0.1198,0.111,0.1154,11147,0
+EVGOW.US,D,20251201,000000,0.1111,0.1197,0.1,0.11,43220,0
+EVGOW.US,D,20251202,000000,0.1187,0.1187,0.11,0.113,22878,0
+EVGOW.US,D,20251203,000000,0.112,0.1196,0.0979,0.106,94180,0
+EVGOW.US,D,20251204,000000,0.1125,0.125,0.1125,0.1219,35155,0
+EVGOW.US,D,20251205,000000,0.12,0.1388,0.1044,0.1194,111627,0
+EVGOW.US,D,20251208,000000,0.12,0.124,0.12,0.122,5387,0
+EVGOW.US,D,20251209,000000,0.12,0.12,0.11,0.11,23953,0
+EVGOW.US,D,20251210,000000,0.11,0.119,0.1057,0.11505,32088,0
+EVGOW.US,D,20251211,000000,0.118,0.118,0.105,0.105,33625,0
+EVGOW.US,D,20251212,000000,0.1015,0.111001,0.1015,0.103499,9937,0
+EVGOW.US,D,20251215,000000,0.1066,0.108,0.0927,0.0951,236743,0
+EVGOW.US,D,20251216,000000,0.093,0.0979,0.0911,0.095,68730,0
+EVGOW.US,D,20251217,000000,0.0927,0.0951,0.084,0.088,12001,0
+EVGOW.US,D,20251218,000000,0.087,0.093,0.087,0.08801,26970,0
+EVGOW.US,D,20251219,000000,0.081,0.088199,0.0805,0.0809,29755,0
+EVGOW.US,D,20251222,000000,0.078,0.0835,0.074,0.0744,69952,0
+EVGOW.US,D,20251223,000000,0.0729,0.0788,0.0651,0.07,71263,0
+EVGOW.US,D,20251224,000000,0.065,0.071,0.0552,0.058,82480,0
+EVGOW.US,D,20251226,000000,0.068,0.0788,0.06,0.0721,126270,0
+EVGOW.US,D,20251229,000000,0.072,0.0725,0.06452,0.0698,76028,0
+EVGOW.US,D,20251230,000000,0.07,0.07,0.0624,0.0644,41498,0
+EVGOW.US,D,20251231,000000,0.06,0.0769,0.06,0.075,75676,0
+EVGOW.US,D,20260102,000000,0.07,0.0788,0.061,0.0611,210626,0
+EVGOW.US,D,20260105,000000,0.0611,0.0745,0.0611,0.0699,15148,0
+EVGOW.US,D,20260106,000000,0.0703,0.0772,0.0633,0.068,9684,0
+EVGOW.US,D,20260107,000000,0.066,0.0788,0.066,0.073,8697,0
+EVGOW.US,D,20260108,000000,0.0735,0.0777,0.0735,0.07401,4897,0
+EVGOW.US,D,20260109,000000,0.0721,0.0775,0.0683,0.0686,2006,0
+EVGOW.US,D,20260112,000000,0.0666,0.0778,0.0666,0.0778,4217,0
+EVGOW.US,D,20260113,000000,0.0777,0.0777,0.067101,0.07,8411,0
+EVGOW.US,D,20260114,000000,0.0778,0.0778,0.0701,0.0748,54821,0
+EVGOW.US,D,20260115,000000,0.071101,0.0778,0.071101,0.0777,729,0
+EVGOW.US,D,20260116,000000,0.0731,0.077,0.0683,0.07,9521,0
+EVGOW.US,D,20260120,000000,0.0695,0.0711,0.0683,0.0693,1906,0
+EVGOW.US,D,20260121,000000,0.0695,0.0695,0.0667,0.0667,7120,0
+EVGOW.US,D,20260122,000000,0.066,0.0671,0.065,0.0653,44597,0
+EVGOW.US,D,20260123,000000,0.066,0.066,0.0642,0.0643,14044,0
+EVGOW.US,D,20260126,000000,0.0642,0.0647,0.0617,0.0618,13125,0
+EVGOW.US,D,20260127,000000,0.0616,0.0631,0.0616,0.0631,10719,0
+EVGOW.US,D,20260128,000000,0.061,0.068,0.0608,0.0645,31782,0
+EVGOW.US,D,20260129,000000,0.0652,0.0654,0.0601,0.065,19088,0
+EVGOW.US,D,20260130,000000,0.065,0.065,0.0601,0.0601,3245,0
+EVGOW.US,D,20260202,000000,0.0601,0.0648,0.0601,0.0646,12772,0
+EVGOW.US,D,20260203,000000,0.0601,0.066,0.0601,0.0649,12478,0
+EVGOW.US,D,20260204,000000,0.0633,0.0665,0.0605,0.0616,5027,0
+EVGOW.US,D,20260205,000000,0.065,0.068,0.062001,0.0679,5636,0
+EVGOW.US,D,20260206,000000,0.075,0.0779,0.0602,0.0675,12888,0
+EVGOW.US,D,20260209,000000,0.063002,0.0675,0.063,0.0675,7512,0
+EVGOW.US,D,20260210,000000,0.062,0.063,0.0615,0.0615,5448,0
+EVGOW.US,D,20260211,000000,0.060101,0.0668,0.06,0.0668,8966,0
+EVGOW.US,D,20260212,000000,0.0603,0.0606,0.0603,0.0606,7893,0
+EVGOW.US,D,20260213,000000,0.062799,0.0628,0.0611,0.0612,12946,0
+EVGOW.US,D,20260217,000000,0.0625,0.0625,0.0556,0.061,18433,0
+EVGOW.US,D,20260218,000000,0.057299,0.062399,0.0557,0.0603,3467,0
diff --git a/daily/us/nasdaq stocks/1/ewtx.us.txt b/daily/us/nasdaq stocks/1/ewtx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6c621262bc0da2be9a5561fd2976cf64413fe2c4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ewtx.us.txt	
@@ -0,0 +1,1231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EWTX.US,D,20210326,000000,27,34.3,25.09,30,1959000,0
+EWTX.US,D,20210329,000000,26.1,40.49,26.02,35.99,648946,0
+EWTX.US,D,20210330,000000,35.23,37.58,30.2,31.22,582716,0
+EWTX.US,D,20210331,000000,31.43,33.55,27.9,32.5,425315,0
+EWTX.US,D,20210401,000000,30.6,34.99,29.35,30.01,342346,0
+EWTX.US,D,20210405,000000,30.52,32.24,28.15,30.25,283758,0
+EWTX.US,D,20210406,000000,29.47,31.545,28.42,29.58,174160,0
+EWTX.US,D,20210407,000000,29.11,33.08,28.21,30,285150,0
+EWTX.US,D,20210408,000000,30.45,31.5,28.35,30,226937,0
+EWTX.US,D,20210409,000000,30.04,31,28.94,29.54,95375,0
+EWTX.US,D,20210412,000000,29.76,30.65,28.5,28.61,64401,0
+EWTX.US,D,20210413,000000,28.52,28.9999,26.37,27.87,109228,0
+EWTX.US,D,20210414,000000,27.97,28.865,26.9,28.15,35844,0
+EWTX.US,D,20210415,000000,27.71,29.64,26.78,27.91,39681,0
+EWTX.US,D,20210416,000000,27.44,28.8,26.57,27.08,55897,0
+EWTX.US,D,20210419,000000,26.73,27.4899,23.56,26.76,87839,0
+EWTX.US,D,20210420,000000,26.7,28.258,24.57,26.71,129799,0
+EWTX.US,D,20210421,000000,25.3901,28.06,25.3901,27,193574,0
+EWTX.US,D,20210422,000000,26.53,28.15,24.8,27.82,267373,0
+EWTX.US,D,20210423,000000,28.27,30.01,26.78,27.54,110865,0
+EWTX.US,D,20210426,000000,27.52,29.22,26.01,26.85,162672,0
+EWTX.US,D,20210427,000000,25.69,28.72,25.15,26,161111,0
+EWTX.US,D,20210428,000000,26.19,29.16,24.7901,27.84,269123,0
+EWTX.US,D,20210429,000000,28.24,30.32,28.02,28.48,50853,0
+EWTX.US,D,20210430,000000,28.42,29.095,27.56,28.64,124417,0
+EWTX.US,D,20210503,000000,28.54,30.49,28.01,28.95,223867,0
+EWTX.US,D,20210504,000000,28.51,29.269,26.25,28.96,127518,0
+EWTX.US,D,20210505,000000,29.14,30.495,28.775,29.35,205782,0
+EWTX.US,D,20210506,000000,29.46,30.02,28.08,29.3,70478,0
+EWTX.US,D,20210507,000000,29.74,30,28.02,29.24,98802,0
+EWTX.US,D,20210510,000000,28.575,29.68,26.145,26.95,120933,0
+EWTX.US,D,20210511,000000,26.58,27.415,25.53,26.45,64371,0
+EWTX.US,D,20210512,000000,26.45,28.21,24.53,26.32,163303,0
+EWTX.US,D,20210513,000000,26.39,27.755,21.065,25.19,226589,0
+EWTX.US,D,20210514,000000,24.22,28.09,23.5,27.7,100595,0
+EWTX.US,D,20210517,000000,27.21,28.07,24.6,26.9,118539,0
+EWTX.US,D,20210518,000000,26.45,28.54,26.45,27.57,102872,0
+EWTX.US,D,20210519,000000,27.33,28.54,26.55,27.8,77287,0
+EWTX.US,D,20210520,000000,27.94,29.98,27.78,28.35,197996,0
+EWTX.US,D,20210521,000000,28.11,28.86,27.7,28.16,83513,0
+EWTX.US,D,20210524,000000,28.43,29.28,27.91,28.45,145793,0
+EWTX.US,D,20210525,000000,28.7,29.75,28.435,29.08,205355,0
+EWTX.US,D,20210526,000000,29.26,29.59,28.62,28.81,74786,0
+EWTX.US,D,20210527,000000,28.88,29.34,28.5,28.67,40044,0
+EWTX.US,D,20210528,000000,28.96,29.07,28.17,28.87,25982,0
+EWTX.US,D,20210601,000000,28.5,29.0699,28.265,28.58,48879,0
+EWTX.US,D,20210602,000000,28.69,28.69,26.945,27.93,268461,0
+EWTX.US,D,20210603,000000,27.83,28.37,25.91,26.12,117895,0
+EWTX.US,D,20210604,000000,26.46,27.09,25.61,26.35,207510,0
+EWTX.US,D,20210607,000000,26.46,27.675,25.75,26.88,536829,0
+EWTX.US,D,20210608,000000,27.08,27.43,25.76,26.78,146395,0
+EWTX.US,D,20210609,000000,25.86,27.99,25.45,26.67,116184,0
+EWTX.US,D,20210610,000000,27,27.215,25.53,26.23,96249,0
+EWTX.US,D,20210611,000000,25.8,27.035,25.54,25.91,93668,0
+EWTX.US,D,20210614,000000,26.31,27.365,25.62,26.03,270752,0
+EWTX.US,D,20210615,000000,26.27,26.74,25.08,25.41,174216,0
+EWTX.US,D,20210616,000000,25.45,27.47,25.45,26.83,322309,0
+EWTX.US,D,20210617,000000,26.99,28.34,26.605,27,406815,0
+EWTX.US,D,20210618,000000,26.96,28.235,26.01,26.39,725110,0
+EWTX.US,D,20210621,000000,27.02,28.01,26.44,27.3,274230,0
+EWTX.US,D,20210622,000000,27.47,27.87,25.74,26.26,184550,0
+EWTX.US,D,20210623,000000,26.41,27.025,25.17,25.52,351698,0
+EWTX.US,D,20210624,000000,25.51,26.92,24.85,24.99,538935,0
+EWTX.US,D,20210625,000000,24.86,25.5,23.21,23.95,1779725,0
+EWTX.US,D,20210628,000000,23.66,24.51,22.8,23.8,186878,0
+EWTX.US,D,20210629,000000,23.8,24.3,22.08,22.2,130864,0
+EWTX.US,D,20210630,000000,22.98,22.98,21.1,21.33,173144,0
+EWTX.US,D,20210701,000000,21.42,21.69,20.65,20.77,123829,0
+EWTX.US,D,20210702,000000,20.83,20.96,19.79,20.41,196758,0
+EWTX.US,D,20210706,000000,20.43,22.2833,20.35,21.04,132893,0
+EWTX.US,D,20210707,000000,20.83,24.23,20.51,22.24,284003,0
+EWTX.US,D,20210708,000000,21.74,23.53,21.37,23.41,143715,0
+EWTX.US,D,20210709,000000,23.55,23.92,22.93,23.53,68357,0
+EWTX.US,D,20210712,000000,22.67,24.3,21.53,24.1,103563,0
+EWTX.US,D,20210713,000000,23.28,24.175,22.36,23.96,61475,0
+EWTX.US,D,20210714,000000,23.89,24.18,20.53,21.06,508155,0
+EWTX.US,D,20210715,000000,21.05,22.2427,20.51,21.58,97426,0
+EWTX.US,D,20210716,000000,21.68,22.48,19.64,19.76,348241,0
+EWTX.US,D,20210719,000000,19.23,21.705,18.41,21.53,508159,0
+EWTX.US,D,20210720,000000,21.4,23.16,20.86,21.94,135770,0
+EWTX.US,D,20210721,000000,21.71,22.265,19.77,20.42,261890,0
+EWTX.US,D,20210722,000000,20.3,20.82,19.9,20.5,84710,0
+EWTX.US,D,20210723,000000,20.51,20.745,19.45,20.12,158680,0
+EWTX.US,D,20210726,000000,19.94,20.67,19.695,20.19,107781,0
+EWTX.US,D,20210727,000000,19.98,19.98,19.1,19.42,104590,0
+EWTX.US,D,20210728,000000,19.5,20.76,19.15,19.72,42406,0
+EWTX.US,D,20210729,000000,19.9,20.4,19.37,19.51,26089,0
+EWTX.US,D,20210730,000000,19.47,19.8131,16.9501,17.51,64482,0
+EWTX.US,D,20210802,000000,17.74,18.975,17.28,17.44,67825,0
+EWTX.US,D,20210803,000000,17.5,18.83,17.31,17.92,48959,0
+EWTX.US,D,20210804,000000,17.81,18.125,16.87,17,29101,0
+EWTX.US,D,20210805,000000,17.01,19.53,17.01,18.05,55337,0
+EWTX.US,D,20210806,000000,18.07,18.93,17.4,18.19,51639,0
+EWTX.US,D,20210809,000000,18.29,18.71,17.77,17.79,17100,0
+EWTX.US,D,20210810,000000,18.1,18.2,16.59,17.17,39815,0
+EWTX.US,D,20210811,000000,17.26,18.27,15.71,16.39,93869,0
+EWTX.US,D,20210812,000000,16.26,17.98,15.53,17.69,168222,0
+EWTX.US,D,20210813,000000,17.8,17.8,16.26,16.26,102574,0
+EWTX.US,D,20210816,000000,17.52,18.264,15.15,15.16,60093,0
+EWTX.US,D,20210817,000000,15.25,17.02,14.5601,16.38,36675,0
+EWTX.US,D,20210818,000000,16.66,17.2,15.74,15.91,31539,0
+EWTX.US,D,20210819,000000,15.84,16.2,13.82,14.21,52575,0
+EWTX.US,D,20210820,000000,14.07,14.988,13.96,14.41,24908,0
+EWTX.US,D,20210823,000000,14.6,16.24,14.12,16,46281,0
+EWTX.US,D,20210824,000000,15.88,16.9799,14.42,15.51,64331,0
+EWTX.US,D,20210825,000000,15.55,15.92,14.75,15.14,41978,0
+EWTX.US,D,20210826,000000,14.68,15.58,13.6,14.11,32111,0
+EWTX.US,D,20210827,000000,14.19,16.19,14.19,15.19,38628,0
+EWTX.US,D,20210830,000000,15.28,15.65,14.59,15,39510,0
+EWTX.US,D,20210831,000000,15.15,16.42,15.06,15.84,59728,0
+EWTX.US,D,20210901,000000,15.95,15.95,14.83,15.58,47522,0
+EWTX.US,D,20210902,000000,15.58,16.97,14.92,16.49,55501,0
+EWTX.US,D,20210903,000000,16.54,17.13,15.92,16.67,51355,0
+EWTX.US,D,20210907,000000,16.54,17.49,15.975,16.68,63551,0
+EWTX.US,D,20210908,000000,16.69,17.37,15.55,16.76,51349,0
+EWTX.US,D,20210909,000000,16.59,17.44,16.42,16.78,52936,0
+EWTX.US,D,20210910,000000,16.99,17.15,16.11,16.11,24946,0
+EWTX.US,D,20210913,000000,16.34,16.68,15.84,16.05,42130,0
+EWTX.US,D,20210914,000000,16.05,17.35,16.05,16.91,33373,0
+EWTX.US,D,20210915,000000,16.99,17.5,15.57,15.87,42227,0
+EWTX.US,D,20210916,000000,15.87,16.6768,15.74,15.89,37358,0
+EWTX.US,D,20210917,000000,15.99,17.42,15.99,17.3,47050,0
+EWTX.US,D,20210920,000000,17.04,17.52,15.9,17.23,33600,0
+EWTX.US,D,20210921,000000,17.24,19.15,16.885,18.04,49182,0
+EWTX.US,D,20210922,000000,17.96,21.43,17.96,19.93,152918,0
+EWTX.US,D,20210923,000000,19.89,20.98,17.72,18.55,198159,0
+EWTX.US,D,20210924,000000,18.28,18.59,17.76,18.19,141421,0
+EWTX.US,D,20210927,000000,18.12,19.28,17.47,17.95,89531,0
+EWTX.US,D,20210928,000000,17.93,17.97,16.77,17.35,122740,0
+EWTX.US,D,20210929,000000,17.49,17.74,16.36,17,109949,0
+EWTX.US,D,20210930,000000,16.92,16.92,15.68,16.6,75649,0
+EWTX.US,D,20211001,000000,16.77,18.28,15.89,17.54,58297,0
+EWTX.US,D,20211004,000000,17.44,18.61,16.27,17.61,84951,0
+EWTX.US,D,20211005,000000,17.77,18.93,17.205,18.42,47680,0
+EWTX.US,D,20211006,000000,18.22,18.345,17.35,18.12,65549,0
+EWTX.US,D,20211007,000000,18.07,18.98,17.4032,18.9,114674,0
+EWTX.US,D,20211008,000000,18.65,18.9,17.83,18.3,69495,0
+EWTX.US,D,20211011,000000,18.54,18.54,16.51,17,179619,0
+EWTX.US,D,20211012,000000,16.83,17.73,16.12,17.3,72943,0
+EWTX.US,D,20211013,000000,17.16,18.2846,16.8374,17.42,52581,0
+EWTX.US,D,20211014,000000,17.55,18.75,17.26,18.11,66501,0
+EWTX.US,D,20211015,000000,18.36,19.225,17.645,17.74,29968,0
+EWTX.US,D,20211018,000000,17.66,17.97,16.43,17.37,41055,0
+EWTX.US,D,20211019,000000,17.07,17.83,15.93,16.25,48588,0
+EWTX.US,D,20211020,000000,16.29,17.23,16.104,17.19,31440,0
+EWTX.US,D,20211021,000000,17.2,17.795,16.78,17,55849,0
+EWTX.US,D,20211022,000000,17.16,17.55,16.54,16.7,24469,0
+EWTX.US,D,20211025,000000,16.7,16.75,15.97,16,50070,0
+EWTX.US,D,20211026,000000,16.27,17.14,16.205,16.62,304831,0
+EWTX.US,D,20211027,000000,16.65,17.005,16.04,16.2,209036,0
+EWTX.US,D,20211028,000000,16.58,17.205,15.56,16.02,123075,0
+EWTX.US,D,20211029,000000,16.05,17.445,16.05,16.5,129087,0
+EWTX.US,D,20211101,000000,16.82,18.28,16.82,17.4,167490,0
+EWTX.US,D,20211102,000000,17.7,18.25,16.975,17.98,157042,0
+EWTX.US,D,20211103,000000,17.75,19.54,17.33,19.28,210481,0
+EWTX.US,D,20211104,000000,19.49,20.72,19.425,19.58,60789,0
+EWTX.US,D,20211105,000000,19.8,20.94,19.3,19.9,99767,0
+EWTX.US,D,20211108,000000,19.93,21.3499,19.84,20.08,165386,0
+EWTX.US,D,20211109,000000,19.95,20.77,19.17,20.32,218988,0
+EWTX.US,D,20211110,000000,19.94,20.75,19.095,19.87,102431,0
+EWTX.US,D,20211111,000000,19.74,20.98,19.29,19.95,140308,0
+EWTX.US,D,20211112,000000,19.82,20.085,19.02,19.21,62467,0
+EWTX.US,D,20211115,000000,19.17,19.735,18.485,19.63,84947,0
+EWTX.US,D,20211116,000000,19.61,20.5,19.54,20.29,120293,0
+EWTX.US,D,20211117,000000,20.1,21.35,20.1,20.86,117689,0
+EWTX.US,D,20211118,000000,20.76,21.35,20.17,20.95,140038,0
+EWTX.US,D,20211119,000000,20.92,21.29,19.88,19.94,164254,0
+EWTX.US,D,20211122,000000,20.09,22.98,19.82,22.41,304716,0
+EWTX.US,D,20211123,000000,22.36,22.6,20.18,20.45,253250,0
+EWTX.US,D,20211124,000000,20.11,22.11,19.9,21.65,297776,0
+EWTX.US,D,20211126,000000,21.13,21.81,20.22,20.38,130804,0
+EWTX.US,D,20211129,000000,20.79,21.44,18.27,18.29,218375,0
+EWTX.US,D,20211130,000000,18.07,18.48,17.21,17.42,212204,0
+EWTX.US,D,20211201,000000,17.96,17.99,16.03,16.18,107507,0
+EWTX.US,D,20211202,000000,16.24,16.78,15.76,16.35,114848,0
+EWTX.US,D,20211203,000000,16.36,16.36,13.19,15,367675,0
+EWTX.US,D,20211206,000000,15.26,18.92,15.07,18.42,516234,0
+EWTX.US,D,20211207,000000,18.19,21.01,18,20.74,393813,0
+EWTX.US,D,20211208,000000,20.38,22.41,19.46,19.59,288014,0
+EWTX.US,D,20211209,000000,19.3,20.37,19.27,19.66,139817,0
+EWTX.US,D,20211210,000000,20.08,21.23,19.54,19.7,179292,0
+EWTX.US,D,20211213,000000,19.65,20.78,19.1,19.5,273086,0
+EWTX.US,D,20211214,000000,19.22,19.98,18.2,19.09,227911,0
+EWTX.US,D,20211215,000000,19.12,20.63,18.27,19.39,505069,0
+EWTX.US,D,20211216,000000,19.39,20.685,17.4,17.75,423821,0
+EWTX.US,D,20211217,000000,17.52,18.04,14.49,15.5,3624405,0
+EWTX.US,D,20211220,000000,15.04,15.48,14.14,15.15,518514,0
+EWTX.US,D,20211221,000000,15.29,15.555,15,15.41,291679,0
+EWTX.US,D,20211222,000000,15.24,15.82,14.26,15.37,224001,0
+EWTX.US,D,20211223,000000,15.39,16.27,15.03,16.03,591560,0
+EWTX.US,D,20211227,000000,16.08,16.12,14.09,14.41,128585,0
+EWTX.US,D,20211228,000000,14.32,15.17,14,14.99,181843,0
+EWTX.US,D,20211229,000000,14.96,15.26,14.52,14.96,170508,0
+EWTX.US,D,20211230,000000,14.79,15.73,14.57,14.81,180947,0
+EWTX.US,D,20211231,000000,14.66,15.595,14.66,15.28,197469,0
+EWTX.US,D,20220103,000000,14.71,17.04,14.71,16.52,307923,0
+EWTX.US,D,20220104,000000,16.7,16.95,14.53,15.49,427576,0
+EWTX.US,D,20220105,000000,18.02,20.71,16.21,18.97,6063121,0
+EWTX.US,D,20220106,000000,18.81,19.16,16.26,18.17,1964134,0
+EWTX.US,D,20220107,000000,17.56,18.62,17.28,17.55,386417,0
+EWTX.US,D,20220110,000000,17.21,18.11,16.4,18.1,488039,0
+EWTX.US,D,20220111,000000,18.31,19.48,17.3221,18.97,593468,0
+EWTX.US,D,20220112,000000,18.88,19.24,17.23,17.45,365904,0
+EWTX.US,D,20220113,000000,17.49,17.86,16.98,17.26,193564,0
+EWTX.US,D,20220114,000000,17.08,17.67,16.5,17.5,344131,0
+EWTX.US,D,20220118,000000,17.2,17.5,15.42,15.47,325296,0
+EWTX.US,D,20220119,000000,15.52,16.17,15.28,15.34,228524,0
+EWTX.US,D,20220120,000000,15.34,16.06,14.38,14.54,327690,0
+EWTX.US,D,20220121,000000,14.24,15.04,14.24,14.59,225082,0
+EWTX.US,D,20220124,000000,14.77,15.21,14.25,15.15,265097,0
+EWTX.US,D,20220125,000000,14.91,15.1,13.73,13.89,373583,0
+EWTX.US,D,20220126,000000,14.07,14.805,13.81,14,299598,0
+EWTX.US,D,20220127,000000,14.46,14.66,13.61,13.77,199469,0
+EWTX.US,D,20220128,000000,13.77,13.78,11.5,12.6,561286,0
+EWTX.US,D,20220131,000000,12.62,13.87,12.62,13.6,333216,0
+EWTX.US,D,20220201,000000,13.71,14.13,13.17,13.71,171152,0
+EWTX.US,D,20220202,000000,13.96,14.52,12.96,13.34,327759,0
+EWTX.US,D,20220203,000000,12.88,13.515,12.5,12.62,181254,0
+EWTX.US,D,20220204,000000,12.78,12.78,11.835,12.08,413185,0
+EWTX.US,D,20220207,000000,12.02,12.73,12,12.5,156630,0
+EWTX.US,D,20220208,000000,12.43,12.89,12.26,12.71,292114,0
+EWTX.US,D,20220209,000000,12.89,13.155,12.78,12.94,301797,0
+EWTX.US,D,20220210,000000,12.63,13.33,12.3,12.58,347320,0
+EWTX.US,D,20220211,000000,12.54,12.6,11.86,12.05,219029,0
+EWTX.US,D,20220214,000000,12.06,13.11,11.02,11.48,335653,0
+EWTX.US,D,20220215,000000,11.59,13.53,11.54,13.13,375282,0
+EWTX.US,D,20220216,000000,12.83,13.5,12.67,13.19,150075,0
+EWTX.US,D,20220217,000000,12.88,13.24,11.97,12.06,194965,0
+EWTX.US,D,20220218,000000,11.96,12.535,11.54,11.63,203602,0
+EWTX.US,D,20220222,000000,11.43,12,11.22,11.77,301211,0
+EWTX.US,D,20220223,000000,11.79,12.06,11.3,11.5,197582,0
+EWTX.US,D,20220224,000000,11.15,12.07,10.79,12.03,226369,0
+EWTX.US,D,20220225,000000,12.15,13.14,11.87,13,311538,0
+EWTX.US,D,20220228,000000,12.7,13,11.75,11.79,408307,0
+EWTX.US,D,20220301,000000,11.78,11.865,10.79,11.21,336562,0
+EWTX.US,D,20220302,000000,11.31,11.9,11.06,11.7,179972,0
+EWTX.US,D,20220303,000000,11.77,11.84,10.855,10.91,236366,0
+EWTX.US,D,20220304,000000,10.73,11,10.27,10.47,363943,0
+EWTX.US,D,20220307,000000,10.48,10.81,10.21,10.75,196607,0
+EWTX.US,D,20220308,000000,10.77,11.365,10.54,10.98,131203,0
+EWTX.US,D,20220309,000000,11.41,11.9,11.41,11.83,185721,0
+EWTX.US,D,20220310,000000,11.49,11.73,11.145,11.69,109686,0
+EWTX.US,D,20220311,000000,11.78,11.85,10.95,11.22,142827,0
+EWTX.US,D,20220314,000000,11.27,11.39,10.28,10.38,130953,0
+EWTX.US,D,20220315,000000,10.4,10.47,9.93,10.23,114540,0
+EWTX.US,D,20220316,000000,10.35,11.35,10.35,11.26,149026,0
+EWTX.US,D,20220317,000000,11.23,11.55,10.67,11.26,134621,0
+EWTX.US,D,20220318,000000,11.24,11.7,11.24,11.38,322176,0
+EWTX.US,D,20220321,000000,11.29,11.43,10.365,10.43,268676,0
+EWTX.US,D,20220322,000000,10.49,10.93,10.22,10.78,168088,0
+EWTX.US,D,20220323,000000,10.59,10.59,9.8,9.84,233853,0
+EWTX.US,D,20220324,000000,9.9,10,9.47,9.82,190276,0
+EWTX.US,D,20220325,000000,9.87,9.98,9,9.28,199352,0
+EWTX.US,D,20220328,000000,9.28,9.53,8.81,9.1,109579,0
+EWTX.US,D,20220329,000000,9.32,9.72,9.31,9.52,178174,0
+EWTX.US,D,20220330,000000,9.45,9.73,9.06,9.26,164315,0
+EWTX.US,D,20220331,000000,9.29,9.93,9.1224,9.7,139997,0
+EWTX.US,D,20220401,000000,9.71,10.3,9.61,9.7,252026,0
+EWTX.US,D,20220404,000000,9.69,10.06,9.44,9.87,331704,0
+EWTX.US,D,20220405,000000,9.95,10.325,9.66,9.81,248371,0
+EWTX.US,D,20220406,000000,9.63,9.75,9.31,9.54,101244,0
+EWTX.US,D,20220407,000000,9.52,9.62,9.3,9.39,85859,0
+EWTX.US,D,20220408,000000,9.41,9.59,9.15,9.21,85798,0
+EWTX.US,D,20220411,000000,9.13,9.13,8.19,8.52,118675,0
+EWTX.US,D,20220412,000000,8.65,8.835,8.42,8.49,78835,0
+EWTX.US,D,20220413,000000,9.23,9.23,8.4,8.52,548210,0
+EWTX.US,D,20220414,000000,8.5,9.11,8.46,8.72,298189,0
+EWTX.US,D,20220418,000000,8.6,8.77,7.77,8.11,171527,0
+EWTX.US,D,20220419,000000,8.03,8.41,7.77,7.84,202639,0
+EWTX.US,D,20220420,000000,8.02,8.23,7.79,8.01,181094,0
+EWTX.US,D,20220421,000000,8.06,8.26,7.73,8.04,309996,0
+EWTX.US,D,20220422,000000,8.05,8.48,8.05,8.37,109485,0
+EWTX.US,D,20220425,000000,8.36,8.67,8.36,8.63,250735,0
+EWTX.US,D,20220426,000000,8.5,8.79,8,8.1,290868,0
+EWTX.US,D,20220427,000000,8.11,8.26,7.9,8.03,119941,0
+EWTX.US,D,20220428,000000,8.14,8.2546,7.51,8.01,142189,0
+EWTX.US,D,20220429,000000,7.99,8.41,7.871,7.98,188023,0
+EWTX.US,D,20220502,000000,7.92,8.47,7.92,8.33,183573,0
+EWTX.US,D,20220503,000000,8.34,8.69,8.13,8.29,108374,0
+EWTX.US,D,20220504,000000,8.3,8.7,8,8.65,157901,0
+EWTX.US,D,20220505,000000,8.4,8.645,7.9,8.03,134437,0
+EWTX.US,D,20220506,000000,7.88,8.08,7.37,7.62,139981,0
+EWTX.US,D,20220509,000000,7.41,7.64,7.09,7.45,148635,0
+EWTX.US,D,20220510,000000,7.79,7.83,7.31,7.35,143793,0
+EWTX.US,D,20220511,000000,7.48,7.575,6.95,7.07,224990,0
+EWTX.US,D,20220512,000000,6.94,7.57,6.93,7.47,146944,0
+EWTX.US,D,20220513,000000,7.84,8.005,7.61,7.83,345429,0
+EWTX.US,D,20220516,000000,7.73,8.12,7.11,7.29,472443,0
+EWTX.US,D,20220517,000000,7.48,7.74,7.32,7.38,143028,0
+EWTX.US,D,20220518,000000,7.21,7.4,6.97,7.26,576627,0
+EWTX.US,D,20220519,000000,7.15,7.55,6.92,6.99,243373,0
+EWTX.US,D,20220520,000000,7.13,7.37,6.9,7.28,777923,0
+EWTX.US,D,20220523,000000,7.45,7.925,7.23,7.27,575231,0
+EWTX.US,D,20220524,000000,7.13,7.13,6.2,6.35,196055,0
+EWTX.US,D,20220525,000000,6.27,6.29,5.405,5.67,248852,0
+EWTX.US,D,20220526,000000,5.7,5.98,5.6,5.76,249938,0
+EWTX.US,D,20220527,000000,5.58,6.16,5.56,6.07,235931,0
+EWTX.US,D,20220531,000000,6.04,6.48,6.04,6.25,196192,0
+EWTX.US,D,20220601,000000,6.25,6.25,5.7,5.79,105004,0
+EWTX.US,D,20220602,000000,5.74,5.77,5.43,5.73,144162,0
+EWTX.US,D,20220603,000000,5.72,6.13,5.72,6.11,221309,0
+EWTX.US,D,20220606,000000,6.18,6.24,5.92,6.05,208993,0
+EWTX.US,D,20220607,000000,6.01,6.91,6.01,6.69,225710,0
+EWTX.US,D,20220608,000000,6.64,6.74,6.43,6.66,158549,0
+EWTX.US,D,20220609,000000,6.59,6.66,6.38,6.45,112500,0
+EWTX.US,D,20220610,000000,6.43,6.43,5.93,5.96,113310,0
+EWTX.US,D,20220613,000000,5.99,6.03,5.6,6,169243,0
+EWTX.US,D,20220614,000000,6.04,6.1,5.88,5.98,72337,0
+EWTX.US,D,20220615,000000,6.04,6.22,5.88,6.18,313114,0
+EWTX.US,D,20220616,000000,6,6.29,5.78,6.25,255595,0
+EWTX.US,D,20220617,000000,6.25,6.92,6.17,6.63,325286,0
+EWTX.US,D,20220621,000000,6.72,7.5,6.72,7.4,477279,0
+EWTX.US,D,20220622,000000,7.33,7.89,7.28,7.66,222646,0
+EWTX.US,D,20220623,000000,7.66,8.34,7.66,8.27,169369,0
+EWTX.US,D,20220624,000000,8.31,8.56,7.81,8.53,1566802,0
+EWTX.US,D,20220627,000000,8.6,8.63,7.97,8.26,201421,0
+EWTX.US,D,20220628,000000,8.28,8.39,7.67,7.77,176846,0
+EWTX.US,D,20220629,000000,7.69,7.75,7.41,7.73,97206,0
+EWTX.US,D,20220630,000000,7.63,8.09,7.52,7.96,135892,0
+EWTX.US,D,20220701,000000,7.97,8.17,7.805,8.08,104379,0
+EWTX.US,D,20220705,000000,7.95,8.59,7.81,8.55,120585,0
+EWTX.US,D,20220706,000000,8.51,8.72,8.13,8.17,189624,0
+EWTX.US,D,20220707,000000,8.25,9.73,8.11,9.71,302862,0
+EWTX.US,D,20220708,000000,9.65,10.37,9.55,10.22,765110,0
+EWTX.US,D,20220711,000000,10.24,10.3875,9.49,9.94,253323,0
+EWTX.US,D,20220712,000000,9.94,10.04,9.21,10.01,114319,0
+EWTX.US,D,20220713,000000,9.71,10.4093,9.59,10.32,335981,0
+EWTX.US,D,20220714,000000,10.35,10.47,9.91,10.33,558980,0
+EWTX.US,D,20220715,000000,10.28,10.5,9.98,10.16,184499,0
+EWTX.US,D,20220718,000000,10.37,10.45,10.04,10.06,452369,0
+EWTX.US,D,20220719,000000,10.27,10.48,10.065,10.11,93712,0
+EWTX.US,D,20220720,000000,10.08,10.575,9.65,9.88,144950,0
+EWTX.US,D,20220721,000000,9.86,10.54,9.86,10.26,213184,0
+EWTX.US,D,20220722,000000,10.21,10.36,9.69,9.82,170349,0
+EWTX.US,D,20220725,000000,9.83,10.1,9.6,9.97,77198,0
+EWTX.US,D,20220726,000000,9.92,10.45,9.76,10.09,107889,0
+EWTX.US,D,20220727,000000,10.09,10.39,9.98,10.37,63918,0
+EWTX.US,D,20220728,000000,10.35,10.42,10.01,10.28,73017,0
+EWTX.US,D,20220729,000000,10.22,10.27,9.62,9.67,523040,0
+EWTX.US,D,20220801,000000,9.53,9.99,8.71,8.88,209213,0
+EWTX.US,D,20220802,000000,8.82,9.195,8.55,8.78,346863,0
+EWTX.US,D,20220803,000000,8.96,9.67,8.96,9.2,298497,0
+EWTX.US,D,20220804,000000,9.22,10.22,9.205,10.15,180124,0
+EWTX.US,D,20220805,000000,10.06,10.73,9.83,10.67,212725,0
+EWTX.US,D,20220808,000000,10.65,10.92,10.27,10.39,165683,0
+EWTX.US,D,20220809,000000,10.33,10.38,9.55,9.83,127130,0
+EWTX.US,D,20220810,000000,10.12,10.49,9.72,10.43,211108,0
+EWTX.US,D,20220811,000000,10.53,10.63,9.9,9.95,62274,0
+EWTX.US,D,20220812,000000,10.05,10.55,9.89,10.53,110814,0
+EWTX.US,D,20220815,000000,10.5,11,10.435,10.76,112913,0
+EWTX.US,D,20220816,000000,10.64,10.97,10.23,10.97,480912,0
+EWTX.US,D,20220817,000000,10.83,11.01,10.34,10.69,160902,0
+EWTX.US,D,20220818,000000,10.45,10.81,10.05,10.75,173854,0
+EWTX.US,D,20220819,000000,10.7,11,10.36,10.96,85865,0
+EWTX.US,D,20220822,000000,10.75,10.935,10.66,10.85,225876,0
+EWTX.US,D,20220823,000000,10.91,11.05,10.695,10.8,99125,0
+EWTX.US,D,20220824,000000,10.7,11.12,10.65,11.02,242619,0
+EWTX.US,D,20220825,000000,9.52,10.56,9.44,10.2,299902,0
+EWTX.US,D,20220826,000000,10.16,10.25,9.725,9.81,161098,0
+EWTX.US,D,20220829,000000,9.6,10.37,9.6,10.07,88878,0
+EWTX.US,D,20220830,000000,10.25,10.25,9.79,9.98,173178,0
+EWTX.US,D,20220831,000000,10.11,10.49,10.07,10.08,80019,0
+EWTX.US,D,20220901,000000,10.1,10.8,9.9,10.52,161316,0
+EWTX.US,D,20220902,000000,10.52,10.91,10.44,10.77,120073,0
+EWTX.US,D,20220906,000000,10.88,11.25,10.42,10.49,180529,0
+EWTX.US,D,20220907,000000,10.49,11.5,10.4,11.36,142636,0
+EWTX.US,D,20220908,000000,11.26,12.15,11.24,12.06,163165,0
+EWTX.US,D,20220909,000000,12.14,12.68,11.995,12.42,157496,0
+EWTX.US,D,20220912,000000,13.5,14.33,13.3,13.58,1488453,0
+EWTX.US,D,20220913,000000,12.97,13.11,10.19,10.32,566648,0
+EWTX.US,D,20220914,000000,10.97,10.97,10.11,10.47,2480355,0
+EWTX.US,D,20220915,000000,10.39,10.39,8.97,9.13,671940,0
+EWTX.US,D,20220916,000000,9.01,9.78,8.76,9.58,1398519,0
+EWTX.US,D,20220919,000000,9.81,10.05,8.75,8.92,657869,0
+EWTX.US,D,20220920,000000,8.78,9.14,8.3,8.93,303371,0
+EWTX.US,D,20220921,000000,9.04,9.4,8.815,9.04,205982,0
+EWTX.US,D,20220922,000000,9.05,9.28,8.72,9.2,318071,0
+EWTX.US,D,20220923,000000,9.19,9.19,8.92,9.13,162783,0
+EWTX.US,D,20220926,000000,9.04,9.58,9.04,9.36,255882,0
+EWTX.US,D,20220927,000000,9.5,9.89,9.17,9.49,418886,0
+EWTX.US,D,20220928,000000,9.6,11,9.6,10.7,380306,0
+EWTX.US,D,20220929,000000,10.445,10.54,9.53,9.6,293508,0
+EWTX.US,D,20220930,000000,9.64,10.53,9.52,9.84,263090,0
+EWTX.US,D,20221003,000000,9.93,10.19,9.46,9.72,247987,0
+EWTX.US,D,20221004,000000,9.86,10.27,9.82,10.11,241312,0
+EWTX.US,D,20221005,000000,9.94,10.72,9.75,10.66,159974,0
+EWTX.US,D,20221006,000000,10.56,11.16,10.17,11.08,222011,0
+EWTX.US,D,20221007,000000,10.91,10.91,9.88,9.96,196622,0
+EWTX.US,D,20221010,000000,9.99,10.43,9.61,10.13,151686,0
+EWTX.US,D,20221011,000000,10.09,10.38,9.705,10.1,215659,0
+EWTX.US,D,20221012,000000,10.28,10.87,10.05,10.7,264651,0
+EWTX.US,D,20221013,000000,10.27,10.77,9.55,10.69,181145,0
+EWTX.US,D,20221014,000000,10.7,10.7,9.9,10.42,242728,0
+EWTX.US,D,20221017,000000,10.44,10.53,9.18,9.89,486698,0
+EWTX.US,D,20221018,000000,10.02,10.35,9.85,9.95,187621,0
+EWTX.US,D,20221019,000000,9.72,10.04,8.91,9.07,305541,0
+EWTX.US,D,20221020,000000,9.09,9.53,9.07,9.5,251094,0
+EWTX.US,D,20221021,000000,9.57,10.49,9.535,10.32,146570,0
+EWTX.US,D,20221024,000000,10.31,10.31,9.43,9.73,178256,0
+EWTX.US,D,20221025,000000,9.84,10.705,9.705,10.35,202974,0
+EWTX.US,D,20221026,000000,10.38,10.73,9.81,9.91,192181,0
+EWTX.US,D,20221027,000000,10.03,10.03,9.3,9.34,147693,0
+EWTX.US,D,20221028,000000,9.42,9.705,9.2,9.44,217718,0
+EWTX.US,D,20221031,000000,9.45,9.71,9.27,9.51,299547,0
+EWTX.US,D,20221101,000000,9.55,9.65,9.24,9.44,132155,0
+EWTX.US,D,20221102,000000,9.49,9.72,9.28,9.4,137747,0
+EWTX.US,D,20221103,000000,9.27,10.13,9.19,10.04,104018,0
+EWTX.US,D,20221104,000000,10.27,10.27,9.27,9.57,164661,0
+EWTX.US,D,20221107,000000,9.56,9.84,9.24,9.59,183646,0
+EWTX.US,D,20221108,000000,9.67,9.81,9.48,9.6,130816,0
+EWTX.US,D,20221109,000000,9.64,9.655,9.2,9.4,141586,0
+EWTX.US,D,20221110,000000,9.89,10.87,9.67,10.49,218934,0
+EWTX.US,D,20221111,000000,10.4,11.04,10.4,10.72,216749,0
+EWTX.US,D,20221114,000000,10.56,10.67,10.04,10.37,141656,0
+EWTX.US,D,20221115,000000,10.66,10.66,10.04,10.5,270215,0
+EWTX.US,D,20221116,000000,10.49,10.75,9.92,9.98,150521,0
+EWTX.US,D,20221117,000000,9.92,10.04,9.475,9.86,132107,0
+EWTX.US,D,20221118,000000,10.09,10.39,9.76,10,137544,0
+EWTX.US,D,20221121,000000,9.95,10.23,9.695,9.99,161474,0
+EWTX.US,D,20221122,000000,10.01,10.295,9.63,9.72,207345,0
+EWTX.US,D,20221123,000000,9.62,10.19,9.54,9.96,134378,0
+EWTX.US,D,20221125,000000,10.01,10.31,9.74,9.82,50970,0
+EWTX.US,D,20221128,000000,9.82,10.015,9.29,9.36,144550,0
+EWTX.US,D,20221129,000000,9.29,9.58,9.05,9.06,84836,0
+EWTX.US,D,20221130,000000,9.25,9.25,8.75,8.95,192157,0
+EWTX.US,D,20221201,000000,8.99,9.2,8.43,8.58,139666,0
+EWTX.US,D,20221202,000000,8.51,8.9,8.3,8.86,205267,0
+EWTX.US,D,20221205,000000,9.02,9.34,8.65,8.83,185081,0
+EWTX.US,D,20221206,000000,8.78,8.9,8.21,8.34,136551,0
+EWTX.US,D,20221207,000000,8.33,8.55,8.12,8.5,115811,0
+EWTX.US,D,20221208,000000,8.56,8.71,8.21,8.4,80652,0
+EWTX.US,D,20221209,000000,8.35,8.48,7.77,7.79,117557,0
+EWTX.US,D,20221212,000000,7.79,8.24,7.74,8.12,221812,0
+EWTX.US,D,20221213,000000,8.36,8.38,7.9,7.98,100689,0
+EWTX.US,D,20221214,000000,7.88,8.27,7.87,8.09,195998,0
+EWTX.US,D,20221215,000000,7.99,8.34,7.69,7.77,143325,0
+EWTX.US,D,20221216,000000,7.63,8.18,7.63,7.94,1806710,0
+EWTX.US,D,20221219,000000,7.92,8.03,7.045,7.58,270569,0
+EWTX.US,D,20221220,000000,7.54,7.78,7.35,7.63,174187,0
+EWTX.US,D,20221221,000000,7.77,8.11,7.6,8.07,260871,0
+EWTX.US,D,20221222,000000,8.02,8.71,8.02,8.66,141771,0
+EWTX.US,D,20221223,000000,8.65,8.676,8.33,8.55,111835,0
+EWTX.US,D,20221227,000000,8.41,8.78,8.41,8.53,177749,0
+EWTX.US,D,20221228,000000,8.53,8.665,8.08,8.24,127548,0
+EWTX.US,D,20221229,000000,8.19,8.86,8.19,8.82,130129,0
+EWTX.US,D,20221230,000000,8.75,9.415,8.45,8.94,161414,0
+EWTX.US,D,20230103,000000,9,9.19,8.57,8.79,130923,0
+EWTX.US,D,20230104,000000,8.88,9.58,8.8,9.4,172863,0
+EWTX.US,D,20230105,000000,9.42,9.71,8.93,9.41,275658,0
+EWTX.US,D,20230106,000000,9.45,9.65,9.325,9.42,111856,0
+EWTX.US,D,20230109,000000,9.43,9.59,9.15,9.17,121178,0
+EWTX.US,D,20230110,000000,9.12,9.33,8.8,9.02,96599,0
+EWTX.US,D,20230111,000000,8.99,9.18,8.79,9.07,70537,0
+EWTX.US,D,20230112,000000,9.07,10.53,8.84,10.5,285078,0
+EWTX.US,D,20230113,000000,10.49,11.42,10.48,11.05,241967,0
+EWTX.US,D,20230117,000000,11,11.48,10.56,11.33,192519,0
+EWTX.US,D,20230118,000000,11.43,11.43,10.7,10.97,275822,0
+EWTX.US,D,20230119,000000,10.94,11.1,10.8,10.85,117555,0
+EWTX.US,D,20230120,000000,11.04,11.08,10.79,10.86,126418,0
+EWTX.US,D,20230123,000000,10.88,11.1,10.525,10.59,72008,0
+EWTX.US,D,20230124,000000,10.48,11.4,10.48,11.04,123690,0
+EWTX.US,D,20230125,000000,10.93,11.33,10.755,11,300373,0
+EWTX.US,D,20230126,000000,11.1,11.1,10.67,10.87,46904,0
+EWTX.US,D,20230127,000000,10.88,11.1,10.85,10.91,56327,0
+EWTX.US,D,20230130,000000,10.86,10.93,10.64,10.77,53792,0
+EWTX.US,D,20230131,000000,10.78,11.08,9.89,10.23,183071,0
+EWTX.US,D,20230201,000000,10.23,10.48,9.8,10.3,167871,0
+EWTX.US,D,20230202,000000,10.34,10.92,10.2,10.8,143070,0
+EWTX.US,D,20230203,000000,10.69,10.91,10.54,10.75,122777,0
+EWTX.US,D,20230206,000000,10.78,10.78,9.91,10.29,141040,0
+EWTX.US,D,20230207,000000,10.35,10.8,10.27,10.73,78537,0
+EWTX.US,D,20230208,000000,10.57,10.815,10.22,10.26,100408,0
+EWTX.US,D,20230209,000000,10.4,10.565,9.95,10.2,144085,0
+EWTX.US,D,20230210,000000,10.09,10.36,9.83,9.93,124915,0
+EWTX.US,D,20230213,000000,9.97,10.2375,9.845,10,114673,0
+EWTX.US,D,20230214,000000,9.94,10.55,9.94,10.1,228636,0
+EWTX.US,D,20230215,000000,10.04,10.19,9.75,9.99,127961,0
+EWTX.US,D,20230216,000000,9.8,10.34,9.8,10.01,148625,0
+EWTX.US,D,20230217,000000,10.1,11,9.94,10.68,231878,0
+EWTX.US,D,20230221,000000,10.44,10.71,9.91,9.97,96188,0
+EWTX.US,D,20230222,000000,10.01,10.16,9.77,9.86,122575,0
+EWTX.US,D,20230223,000000,9.76,10.26,9.65,9.66,152646,0
+EWTX.US,D,20230224,000000,9.5,9.66,9,9.56,228604,0
+EWTX.US,D,20230227,000000,9.61,9.98,9.38,9.44,150607,0
+EWTX.US,D,20230228,000000,9.43,9.82,9.43,9.58,101003,0
+EWTX.US,D,20230301,000000,9.67,10.055,9.57,9.59,94053,0
+EWTX.US,D,20230302,000000,9.54,9.67,9.29,9.36,55812,0
+EWTX.US,D,20230303,000000,9.35,9.6275,9.32,9.43,43456,0
+EWTX.US,D,20230306,000000,9.48,9.48,8.75,8.8,115030,0
+EWTX.US,D,20230307,000000,8.84,8.96,8.58,8.65,87724,0
+EWTX.US,D,20230308,000000,8.71,8.9,8.33,8.42,92503,0
+EWTX.US,D,20230309,000000,8.47,8.59,8.115,8.24,106416,0
+EWTX.US,D,20230310,000000,8.16,8.31,7.3,7.41,103551,0
+EWTX.US,D,20230313,000000,7.41,8.03,7.41,7.7,127251,0
+EWTX.US,D,20230314,000000,8.02,8.04,7.51,7.71,156952,0
+EWTX.US,D,20230315,000000,7.5,7.795,7.45,7.65,78265,0
+EWTX.US,D,20230316,000000,7.54,7.75,7.33,7.53,151515,0
+EWTX.US,D,20230317,000000,7.45,7.615,7.27,7.57,320700,0
+EWTX.US,D,20230320,000000,7.63,7.63,7.38,7.4,94417,0
+EWTX.US,D,20230321,000000,7.54,7.69,7.015,7.1,148668,0
+EWTX.US,D,20230322,000000,7.09,7.33,6.8,6.85,104415,0
+EWTX.US,D,20230323,000000,6.89,7.13,6.74,6.78,456686,0
+EWTX.US,D,20230324,000000,6.68,7.1499,6.52,6.87,220657,0
+EWTX.US,D,20230327,000000,6.93,7.07,6.395,6.94,228028,0
+EWTX.US,D,20230328,000000,6.91,7.125,6.57,7,436118,0
+EWTX.US,D,20230329,000000,7.14,7.24,6.55,6.98,177903,0
+EWTX.US,D,20230330,000000,7.01,7.1,6.59,6.66,164910,0
+EWTX.US,D,20230331,000000,6.81,6.98,6.49,6.67,440639,0
+EWTX.US,D,20230403,000000,6.71,6.93,6.51,6.76,331464,0
+EWTX.US,D,20230404,000000,6.72,6.76,6.13,6.22,231274,0
+EWTX.US,D,20230405,000000,6.13,6.41,6.05,6.31,124348,0
+EWTX.US,D,20230406,000000,6.3,6.54,6.17,6.4,139703,0
+EWTX.US,D,20230410,000000,6.22,6.355,5.98,6.06,100967,0
+EWTX.US,D,20230411,000000,6.06,6.215,5.6,5.71,150552,0
+EWTX.US,D,20230412,000000,5.73,5.88,5.53,5.75,140633,0
+EWTX.US,D,20230413,000000,5.77,6.16,5.675,6.08,98180,0
+EWTX.US,D,20230414,000000,6.06,6.06,5.74,5.81,88711,0
+EWTX.US,D,20230417,000000,5.92,6.75,5.75,6.53,404956,0
+EWTX.US,D,20230418,000000,6.58,6.715,6.01,6.32,99597,0
+EWTX.US,D,20230419,000000,6.27,6.92,6.145,6.61,185332,0
+EWTX.US,D,20230420,000000,6.53,7.01,6.53,6.96,119322,0
+EWTX.US,D,20230421,000000,6.91,7.92,6.83,7.62,188075,0
+EWTX.US,D,20230424,000000,7.59,7.61,7.03,7.2,117344,0
+EWTX.US,D,20230425,000000,7.15,8.45,7.15,7.78,338996,0
+EWTX.US,D,20230426,000000,7.7,8.04,7.35,7.89,182307,0
+EWTX.US,D,20230427,000000,7.91,8.42,7.8418,8.26,126403,0
+EWTX.US,D,20230428,000000,8.32,8.81,8.14,8.77,195596,0
+EWTX.US,D,20230501,000000,9.14,10.22,8.93,9.56,298298,0
+EWTX.US,D,20230502,000000,9.5,9.6879,8.52,8.75,200290,0
+EWTX.US,D,20230503,000000,8.74,9.44,8.67,9.25,239572,0
+EWTX.US,D,20230504,000000,9.21,9.7,8.8999,9.53,291530,0
+EWTX.US,D,20230505,000000,9.69,10.1,9.47,9.7,215459,0
+EWTX.US,D,20230508,000000,9.72,10.48,9.47,9.88,208385,0
+EWTX.US,D,20230509,000000,9.74,10.06,9.5,9.74,132393,0
+EWTX.US,D,20230510,000000,9.97,10.4,9.65,9.91,140014,0
+EWTX.US,D,20230511,000000,9.61,9.92,9.44,9.515,170721,0
+EWTX.US,D,20230512,000000,9.44,9.48,8.93,9.27,130507,0
+EWTX.US,D,20230515,000000,9.37,9.6499,8.9601,9.02,145487,0
+EWTX.US,D,20230516,000000,8.86,9.7,8.76,9.36,179164,0
+EWTX.US,D,20230517,000000,9.28,9.6199,9.12,9.29,97979,0
+EWTX.US,D,20230518,000000,9.29,9.6299,8.94,9.31,165401,0
+EWTX.US,D,20230519,000000,9.46,9.575,9.07,9.17,99848,0
+EWTX.US,D,20230522,000000,9.17,10.275,9.17,9.69,293128,0
+EWTX.US,D,20230523,000000,9.63,10.1199,9.2,9.69,143756,0
+EWTX.US,D,20230524,000000,9.62,10.58,9.26,10.08,259038,0
+EWTX.US,D,20230525,000000,10.1,10.3199,9.3607,9.69,239500,0
+EWTX.US,D,20230526,000000,9.7,10.35,9.67,10.03,121941,0
+EWTX.US,D,20230530,000000,10.02,10.27,9.4,9.75,118147,0
+EWTX.US,D,20230531,000000,9.81,10.3,9.78,10.12,195681,0
+EWTX.US,D,20230601,000000,10.12,10.1897,9.495,9.99,477055,0
+EWTX.US,D,20230602,000000,10.1,10.1,9.45,9.7,111911,0
+EWTX.US,D,20230605,000000,9.57,9.65,9.31,9.39,102284,0
+EWTX.US,D,20230606,000000,9.38,10.05,9.16,10.02,211356,0
+EWTX.US,D,20230607,000000,10.11,10.35,9.81,9.89,137647,0
+EWTX.US,D,20230608,000000,9.9,10.62,9.765,10.29,118016,0
+EWTX.US,D,20230609,000000,10.31,10.31,9.51,9.63,117675,0
+EWTX.US,D,20230612,000000,9.65,9.94,9.34,9.55,159933,0
+EWTX.US,D,20230613,000000,9.58,10.17,9.45,9.78,210476,0
+EWTX.US,D,20230614,000000,9.71,9.77,9.316,9.52,160830,0
+EWTX.US,D,20230615,000000,9.53,9.6,8.53,8.72,280111,0
+EWTX.US,D,20230616,000000,8.91,8.91,8.27,8.3,278812,0
+EWTX.US,D,20230620,000000,7.96,8.41,7.56,8.19,295260,0
+EWTX.US,D,20230621,000000,8.17,8.265,7.9,7.97,200933,0
+EWTX.US,D,20230622,000000,7.9,8.1488,7.77,7.83,208957,0
+EWTX.US,D,20230623,000000,7.78,7.83,7.4,7.6,1061541,0
+EWTX.US,D,20230626,000000,7.5,7.59,6.8301,6.86,253170,0
+EWTX.US,D,20230627,000000,6.88,7.66,6.76,7.51,375624,0
+EWTX.US,D,20230628,000000,7.95,8.0454,7.47,7.56,195985,0
+EWTX.US,D,20230629,000000,7.52,7.62,7.44,7.53,226503,0
+EWTX.US,D,20230630,000000,7.98,7.98,7.45,7.75,399717,0
+EWTX.US,D,20230703,000000,7.61,7.86,7.47,7.54,88994,0
+EWTX.US,D,20230705,000000,7.5,7.78,7.4,7.66,249255,0
+EWTX.US,D,20230706,000000,7.61,7.67,7.31,7.43,248914,0
+EWTX.US,D,20230707,000000,7.46,7.55,7.18,7.29,85422,0
+EWTX.US,D,20230710,000000,7.29,7.77,7.11,7.21,315754,0
+EWTX.US,D,20230711,000000,7.15,7.35,7,7.04,333872,0
+EWTX.US,D,20230712,000000,7.22,7.53,7.08,7.48,386301,0
+EWTX.US,D,20230713,000000,7.49,7.83,7.43,7.47,211353,0
+EWTX.US,D,20230714,000000,7.47,7.52,7.17,7.22,118360,0
+EWTX.US,D,20230717,000000,7.24,7.53,7.2,7.27,139110,0
+EWTX.US,D,20230718,000000,7.27,7.45,7.08,7.13,95771,0
+EWTX.US,D,20230719,000000,7.13,7.32,7.02,7.15,220783,0
+EWTX.US,D,20230720,000000,7.15,7.51,7,7.34,864159,0
+EWTX.US,D,20230721,000000,7.37,7.92,7.37,7.69,292455,0
+EWTX.US,D,20230724,000000,7.67,7.685,7.2,7.37,160018,0
+EWTX.US,D,20230725,000000,7.33,7.36,6.95,6.99,570505,0
+EWTX.US,D,20230726,000000,6.99,7.42,6.99,7.23,136449,0
+EWTX.US,D,20230727,000000,7.24,7.24,6.58,6.64,170295,0
+EWTX.US,D,20230728,000000,6.69,7.21,6.69,7.02,224024,0
+EWTX.US,D,20230731,000000,7.06,7.39,7.06,7.29,114472,0
+EWTX.US,D,20230801,000000,7.23,7.29,6.99,7.05,97118,0
+EWTX.US,D,20230802,000000,6.91,6.91,6.55,6.75,113260,0
+EWTX.US,D,20230803,000000,6.69,6.81,6.54,6.55,117254,0
+EWTX.US,D,20230804,000000,6.64,6.86,6.5,6.64,97203,0
+EWTX.US,D,20230807,000000,6.57,6.72,6.25,6.33,137018,0
+EWTX.US,D,20230808,000000,6.27,6.64,6.15,6.26,150104,0
+EWTX.US,D,20230809,000000,6.26,6.54,6.23,6.49,155676,0
+EWTX.US,D,20230810,000000,6.5,7.03,6.5,6.74,124965,0
+EWTX.US,D,20230811,000000,6.74,7.08,6.53,6.71,208568,0
+EWTX.US,D,20230814,000000,6.7,6.879,6.31,6.77,216574,0
+EWTX.US,D,20230815,000000,6.79,7.3719,6.73,7.3,169257,0
+EWTX.US,D,20230816,000000,7.24,7.27,6.97,7.23,125817,0
+EWTX.US,D,20230817,000000,7.17,7.335,6.734,7.08,141779,0
+EWTX.US,D,20230818,000000,7,7.3,7,7.19,134232,0
+EWTX.US,D,20230821,000000,7.17,7.46,6.8,7.27,150114,0
+EWTX.US,D,20230822,000000,7.28,7.525,7.18,7.31,114530,0
+EWTX.US,D,20230823,000000,7.25,7.51,7.24,7.28,81626,0
+EWTX.US,D,20230824,000000,7.27,7.27,7.08,7.16,58371,0
+EWTX.US,D,20230825,000000,7.15,7.28,6.88,7.13,101087,0
+EWTX.US,D,20230828,000000,7.13,7.225,6.75,6.91,115645,0
+EWTX.US,D,20230829,000000,6.92,7.13,6.75,6.77,60799,0
+EWTX.US,D,20230830,000000,6.75,6.84,6.07,6.18,162324,0
+EWTX.US,D,20230831,000000,6.28,6.375,6.08,6.25,113290,0
+EWTX.US,D,20230901,000000,6.3,6.495,6.24,6.45,97551,0
+EWTX.US,D,20230905,000000,6.42,6.56,6.27,6.53,164088,0
+EWTX.US,D,20230906,000000,6.57,6.57,5.925,6.49,140788,0
+EWTX.US,D,20230907,000000,6.5,6.57,6.22,6.49,108088,0
+EWTX.US,D,20230908,000000,6.49,6.49,6.19,6.27,77688,0
+EWTX.US,D,20230911,000000,6.5,6.66,6.31,6.54,74001,0
+EWTX.US,D,20230912,000000,6.64,6.64,6.455,6.58,75213,0
+EWTX.US,D,20230913,000000,6.59,6.59,6.33,6.37,474511,0
+EWTX.US,D,20230914,000000,6.46,6.75,6.41,6.73,155190,0
+EWTX.US,D,20230915,000000,6.73,6.94,6.14,6.42,236303,0
+EWTX.US,D,20230918,000000,6.41,6.52,6.13,6.33,139586,0
+EWTX.US,D,20230919,000000,6.3,6.44,6.11,6.17,132488,0
+EWTX.US,D,20230920,000000,6.26,6.3899,6.075,6.2,70389,0
+EWTX.US,D,20230921,000000,6.08,6.39,6.05,6.15,103493,0
+EWTX.US,D,20230922,000000,6.15,6.15,5.9,5.99,110084,0
+EWTX.US,D,20230925,000000,5.9,6.13,5.78,5.92,113039,0
+EWTX.US,D,20230926,000000,5.9,6.42,5.9,6.11,105962,0
+EWTX.US,D,20230927,000000,6.11,6.26,5.76,6.1,123553,0
+EWTX.US,D,20230928,000000,6.03,6.115,5.78,5.89,92176,0
+EWTX.US,D,20230929,000000,5.88,5.88,5.49,5.73,115013,0
+EWTX.US,D,20231002,000000,5.73,5.85,5.6,5.77,114080,0
+EWTX.US,D,20231003,000000,5.8,5.93,5.64,5.82,168122,0
+EWTX.US,D,20231004,000000,5.98,6.13,5.85,6.01,166932,0
+EWTX.US,D,20231005,000000,6.15,7,6.05,6.76,231578,0
+EWTX.US,D,20231006,000000,7.15,7.69,6.91,7.08,357502,0
+EWTX.US,D,20231009,000000,7.11,7.11,6.475,6.73,151977,0
+EWTX.US,D,20231010,000000,6.68,7.33,6.5323,7.19,196812,0
+EWTX.US,D,20231011,000000,7.23,7.52,6.81,6.85,116875,0
+EWTX.US,D,20231012,000000,6.86,6.99,6.52,6.64,135274,0
+EWTX.US,D,20231013,000000,6.575,6.93,6.53,6.71,96393,0
+EWTX.US,D,20231016,000000,6.71,6.96,6.56,6.92,97029,0
+EWTX.US,D,20231017,000000,6.94,7.37,6.77,7.21,156862,0
+EWTX.US,D,20231018,000000,7.15,7.59,7.02,7.22,197541,0
+EWTX.US,D,20231019,000000,7.3,7.59,7.06,7.36,258597,0
+EWTX.US,D,20231020,000000,7.35,7.35,6.6293,6.83,697988,0
+EWTX.US,D,20231023,000000,6.81,6.94,6.57,6.73,133434,0
+EWTX.US,D,20231024,000000,6.85,7.24,6.81,6.95,163905,0
+EWTX.US,D,20231025,000000,7.03,7.06,6.62,6.73,179217,0
+EWTX.US,D,20231026,000000,6.67,6.705,6.16,6.28,220459,0
+EWTX.US,D,20231027,000000,6.38,6.45,5.985,6.25,608310,0
+EWTX.US,D,20231030,000000,6.24,6.92,6.23,6.83,178374,0
+EWTX.US,D,20231031,000000,6.7,6.76,6.34,6.4,179035,0
+EWTX.US,D,20231101,000000,6.36,6.55,6.235,6.45,148659,0
+EWTX.US,D,20231102,000000,6.62,6.7,6.4,6.57,137971,0
+EWTX.US,D,20231103,000000,6.77,6.89,6.49,6.74,162286,0
+EWTX.US,D,20231106,000000,6.7,6.9,6.56,6.58,136588,0
+EWTX.US,D,20231107,000000,6.55,6.6505,6.27,6.28,388353,0
+EWTX.US,D,20231108,000000,6.37,6.37,5.87,6.17,159172,0
+EWTX.US,D,20231109,000000,6.27,6.305,5.55,5.72,163333,0
+EWTX.US,D,20231110,000000,5.7,5.7,5.12,5.51,191681,0
+EWTX.US,D,20231113,000000,5.37,6.22,5.34,6.13,164231,0
+EWTX.US,D,20231114,000000,6.39,6.56,6.3076,6.51,192463,0
+EWTX.US,D,20231115,000000,6.54,6.88,6.49,6.56,360960,0
+EWTX.US,D,20231116,000000,6.56,6.645,6.21,6.35,351564,0
+EWTX.US,D,20231117,000000,6.39,6.52,6.304,6.39,322192,0
+EWTX.US,D,20231120,000000,6.39,6.62,6.3,6.43,679658,0
+EWTX.US,D,20231121,000000,6.35,6.51,6.24,6.34,160420,0
+EWTX.US,D,20231122,000000,6.49,6.575,6.175,6.38,125508,0
+EWTX.US,D,20231124,000000,6.43,6.66,6.21,6.47,51480,0
+EWTX.US,D,20231127,000000,6.49,6.49,6.02,6.21,175345,0
+EWTX.US,D,20231128,000000,6.21,6.255,5.93,5.99,198842,0
+EWTX.US,D,20231129,000000,6.09,6.35,6.04,6.26,1539125,0
+EWTX.US,D,20231130,000000,6.47,6.98,6.06,6.08,1610320,0
+EWTX.US,D,20231201,000000,6.02,6.27,5.93,6.19,901731,0
+EWTX.US,D,20231204,000000,6.07,6.65,6.07,6.5,537817,0
+EWTX.US,D,20231205,000000,6.46,6.59,6.45,6.5,512647,0
+EWTX.US,D,20231206,000000,6.6,6.92,6.51,6.75,803474,0
+EWTX.US,D,20231207,000000,6.78,6.915,6.68,6.87,1003350,0
+EWTX.US,D,20231208,000000,6.89,7.3373,6.77,6.97,302811,0
+EWTX.US,D,20231211,000000,6.92,6.92,6.44,6.69,350509,0
+EWTX.US,D,20231212,000000,6.71,6.76,6.555,6.73,182699,0
+EWTX.US,D,20231213,000000,6.68,7.07,6.68,7.07,552082,0
+EWTX.US,D,20231214,000000,7.25,7.36,7.03,7.23,823091,0
+EWTX.US,D,20231215,000000,7.25,7.71,7.25,7.29,716474,0
+EWTX.US,D,20231218,000000,7.31,7.95,6.8161,7.89,851709,0
+EWTX.US,D,20231219,000000,8,9.39,8,9.16,564550,0
+EWTX.US,D,20231220,000000,9.21,9.47,8.49,8.51,335636,0
+EWTX.US,D,20231221,000000,8.76,9.39,8.64,9.19,447636,0
+EWTX.US,D,20231222,000000,9.32,9.83,9.26,9.33,438838,0
+EWTX.US,D,20231226,000000,9.16,9.61,9.155,9.52,380907,0
+EWTX.US,D,20231227,000000,10.5,12.3999,10.2,12.1,2113024,0
+EWTX.US,D,20231228,000000,12.34,12.46,11.2,11.5,1614902,0
+EWTX.US,D,20231229,000000,11.92,11.92,10.8,10.94,835950,0
+EWTX.US,D,20240102,000000,10.93,11.37,10.675,11,527715,0
+EWTX.US,D,20240103,000000,10.9,11.06,10.01,10.05,636491,0
+EWTX.US,D,20240104,000000,10.3,10.3,9.39,10.18,842387,0
+EWTX.US,D,20240105,000000,9.92,10.16,9.52,10.11,583004,0
+EWTX.US,D,20240108,000000,9.99,10.74,9.99,10.65,630610,0
+EWTX.US,D,20240109,000000,10.65,11.32,10.48,11.05,1134899,0
+EWTX.US,D,20240110,000000,10.97,11.23,10.33,11.11,885112,0
+EWTX.US,D,20240111,000000,11.02,11.14,9.075,9.25,3340957,0
+EWTX.US,D,20240112,000000,9.36,10.25,9.36,10,1204042,0
+EWTX.US,D,20240116,000000,9.82,10.35,9.26,9.38,622691,0
+EWTX.US,D,20240117,000000,9.12,10.1,9,10.04,562397,0
+EWTX.US,D,20240118,000000,10.07,10.14,9.61,9.69,1004990,0
+EWTX.US,D,20240119,000000,12.31,13.75,11.91,13.04,8022421,0
+EWTX.US,D,20240122,000000,13.38,15.71,13.1,15.55,3334629,0
+EWTX.US,D,20240123,000000,15.67,15.93,15.1101,15.46,1363346,0
+EWTX.US,D,20240124,000000,15.85,16.0002,15.245,15.32,1019188,0
+EWTX.US,D,20240125,000000,15.43,15.93,15.155,15.73,888302,0
+EWTX.US,D,20240126,000000,16.01,16.59,15.7,16.52,1734732,0
+EWTX.US,D,20240129,000000,16.49,17.57,16.19,17.54,932096,0
+EWTX.US,D,20240130,000000,17.51,17.795,17.05,17.23,448395,0
+EWTX.US,D,20240131,000000,17.12,18.275,16.76,17.83,542119,0
+EWTX.US,D,20240201,000000,17.95,19.5,17.875,19.18,993194,0
+EWTX.US,D,20240202,000000,18.66,19.03,18.23,18.55,536962,0
+EWTX.US,D,20240205,000000,18.33,18.93,17.77,18.76,743405,0
+EWTX.US,D,20240206,000000,18.75,19.645,18.75,19.63,470852,0
+EWTX.US,D,20240207,000000,19.83,20.01,19.23,19.97,713979,0
+EWTX.US,D,20240208,000000,20,20.12,19.31,19.81,731875,0
+EWTX.US,D,20240209,000000,20,20.6899,19.37,19.47,895300,0
+EWTX.US,D,20240212,000000,19.27,19.95,18.83,18.95,754235,0
+EWTX.US,D,20240213,000000,18.4,18.95,17.64,18.91,794297,0
+EWTX.US,D,20240214,000000,19.12,19.56,17.9,17.94,517687,0
+EWTX.US,D,20240215,000000,18.22,18.63,17.66,18.32,1508291,0
+EWTX.US,D,20240216,000000,18.31,18.42,17.2,17.37,806666,0
+EWTX.US,D,20240220,000000,17.13,18.25,17.04,17.57,1074496,0
+EWTX.US,D,20240221,000000,17.66,17.88,17.41,17.5,585089,0
+EWTX.US,D,20240222,000000,17.51,18.44,17.11,17.37,722122,0
+EWTX.US,D,20240223,000000,18.38,18.38,17.27,17.28,467449,0
+EWTX.US,D,20240226,000000,17.29,17.67,16.82,17.04,494484,0
+EWTX.US,D,20240227,000000,17.22,17.7,16.82,16.85,968448,0
+EWTX.US,D,20240228,000000,16.92,17.0899,16.11,16.65,785055,0
+EWTX.US,D,20240229,000000,16.99,17.22,16.03,16.33,864218,0
+EWTX.US,D,20240301,000000,16.33,17.17,16.17,16.69,735850,0
+EWTX.US,D,20240304,000000,16.96,17.0669,16.5,17,797378,0
+EWTX.US,D,20240305,000000,16.87,17.63,16.7522,16.97,692347,0
+EWTX.US,D,20240306,000000,17.29,17.29,16.82,17,658817,0
+EWTX.US,D,20240307,000000,17.75,17.99,17.415,17.74,630815,0
+EWTX.US,D,20240308,000000,17.75,17.9,16.79,17.16,891639,0
+EWTX.US,D,20240311,000000,16.88,17.12,16.7,16.75,455244,0
+EWTX.US,D,20240312,000000,16.73,18,16.54,17.72,1521691,0
+EWTX.US,D,20240313,000000,17.59,18.37,17.37,17.41,492526,0
+EWTX.US,D,20240314,000000,17.38,17.43,16.68,17.07,555721,0
+EWTX.US,D,20240315,000000,16.87,18.0275,16.87,16.92,4674099,0
+EWTX.US,D,20240318,000000,16.82,16.82,15.43,15.53,1147003,0
+EWTX.US,D,20240319,000000,15.47,16.53,15.47,16.19,706129,0
+EWTX.US,D,20240320,000000,15.93,16.84,15.63,16.77,500956,0
+EWTX.US,D,20240321,000000,16.85,17.09,16.2167,16.89,765577,0
+EWTX.US,D,20240322,000000,16.82,17.07,16.24,16.25,524929,0
+EWTX.US,D,20240325,000000,16.42,16.42,15.71,16,345536,0
+EWTX.US,D,20240326,000000,16.19,17.56,16.105,17.14,683164,0
+EWTX.US,D,20240327,000000,17.38,18.1074,17.26,17.96,414935,0
+EWTX.US,D,20240328,000000,18.18,18.27,17.56,18.24,479083,0
+EWTX.US,D,20240401,000000,18.28,18.38,17.55,18.02,375983,0
+EWTX.US,D,20240402,000000,17.61,17.84,17.36,17.67,392222,0
+EWTX.US,D,20240403,000000,17.42,18.63,17.2871,18.5,495335,0
+EWTX.US,D,20240404,000000,18.69,19.21,16.33,16.52,1099980,0
+EWTX.US,D,20240405,000000,16.42,17.77,16.08,16.96,525859,0
+EWTX.US,D,20240408,000000,17.08,17.43,16.67,16.88,678939,0
+EWTX.US,D,20240409,000000,16.91,16.91,15.67,16.19,481397,0
+EWTX.US,D,20240410,000000,15.55,16.06,15.55,15.93,562610,0
+EWTX.US,D,20240411,000000,15.91,16.63,15.56,16.49,318136,0
+EWTX.US,D,20240412,000000,16.3,16.48,15.79,16.37,411583,0
+EWTX.US,D,20240415,000000,16.4,16.75,16.13,16.48,403534,0
+EWTX.US,D,20240416,000000,16.28,16.88,15.9,16.63,561181,0
+EWTX.US,D,20240417,000000,16.85,16.99,15.62,15.65,681629,0
+EWTX.US,D,20240418,000000,15.64,16.05,15.27,15.45,531462,0
+EWTX.US,D,20240419,000000,15.26,15.76,14.9,15.23,543150,0
+EWTX.US,D,20240422,000000,15.93,15.95,14.9,15.08,378824,0
+EWTX.US,D,20240423,000000,15.11,15.9,15.1,15.65,557752,0
+EWTX.US,D,20240424,000000,15.65,16.33,15.6,16.11,526410,0
+EWTX.US,D,20240425,000000,15.66,15.97,15.08,15.94,607514,0
+EWTX.US,D,20240426,000000,16.06,16.93,15.985,16.17,676052,0
+EWTX.US,D,20240429,000000,16.32,17.61,16.27,17.05,607475,0
+EWTX.US,D,20240430,000000,16.8,18.29,16.66,17.94,536820,0
+EWTX.US,D,20240501,000000,18.02,20.9,17.37,19.01,984908,0
+EWTX.US,D,20240502,000000,19.13,19.55,18.5301,19.29,1158801,0
+EWTX.US,D,20240503,000000,19.74,20.12,19.44,19.52,545136,0
+EWTX.US,D,20240506,000000,19.3,20.44,18.98,20.34,587400,0
+EWTX.US,D,20240507,000000,20.37,21.6,20.02,21.23,777039,0
+EWTX.US,D,20240508,000000,20.81,21.6,20.365,20.89,686921,0
+EWTX.US,D,20240509,000000,19.65,20.83,19.39,20,1026485,0
+EWTX.US,D,20240510,000000,19.1,19.99,17.955,18.33,1139404,0
+EWTX.US,D,20240513,000000,18.57,18.57,17.41,17.48,637425,0
+EWTX.US,D,20240514,000000,17.48,17.95,17.05,17.44,998738,0
+EWTX.US,D,20240515,000000,17.75,18.14,17.35,17.68,912486,0
+EWTX.US,D,20240516,000000,17.66,18.2,17.46,18.18,499018,0
+EWTX.US,D,20240517,000000,18.29,18.29,17.421,18.11,525940,0
+EWTX.US,D,20240520,000000,18.37,18.88,17.735,18.77,413194,0
+EWTX.US,D,20240521,000000,18.6,18.89,17.62,17.89,847082,0
+EWTX.US,D,20240522,000000,17.88,18.71,17.82,18.18,722086,0
+EWTX.US,D,20240523,000000,18.18,18.36,17.16,17.31,426441,0
+EWTX.US,D,20240524,000000,17.33,17.48,17.05,17.11,346718,0
+EWTX.US,D,20240528,000000,17.31,17.37,16.79,17.16,438647,0
+EWTX.US,D,20240529,000000,16.8,17.28,16.625,17.2,478925,0
+EWTX.US,D,20240530,000000,17.33,17.56,17.04,17.5,610936,0
+EWTX.US,D,20240531,000000,17.65,17.905,17.03,17.13,964704,0
+EWTX.US,D,20240603,000000,17.41,17.99,17,17.41,792292,0
+EWTX.US,D,20240604,000000,17.43,17.56,16.89,17.44,444351,0
+EWTX.US,D,20240605,000000,17.58,18.155,17.36,18.01,443215,0
+EWTX.US,D,20240606,000000,17.96,18.44,17.55,17.61,265638,0
+EWTX.US,D,20240607,000000,17.36,17.955,17.15,17.66,341335,0
+EWTX.US,D,20240610,000000,17.45,17.74,16.96,17.13,462085,0
+EWTX.US,D,20240611,000000,16.8,17.175,16.5,17.1,353958,0
+EWTX.US,D,20240612,000000,17.7,18.17,17.2,17.88,470234,0
+EWTX.US,D,20240613,000000,17.8,18.13,17.55,17.91,402945,0
+EWTX.US,D,20240614,000000,17.62,18,17.2,17.51,464088,0
+EWTX.US,D,20240617,000000,17.46,17.72,17.1311,17.37,605083,0
+EWTX.US,D,20240618,000000,17.27,17.27,15.87,16.18,502378,0
+EWTX.US,D,20240620,000000,16.04,17.14,16.04,16.81,844485,0
+EWTX.US,D,20240621,000000,17.02,17.76,17.01,17.05,1455800,0
+EWTX.US,D,20240624,000000,17.17,17.43,16.55,16.71,344162,0
+EWTX.US,D,20240625,000000,16.73,17.5,16.52,17.39,659029,0
+EWTX.US,D,20240626,000000,17.77,17.84,16.85,17.48,1515796,0
+EWTX.US,D,20240627,000000,17.48,17.55,17.06,17.5,1085033,0
+EWTX.US,D,20240628,000000,17.66,18.5,17.56,18.01,5307537,0
+EWTX.US,D,20240701,000000,17.99,19.76,17.51,19.38,1361809,0
+EWTX.US,D,20240702,000000,19.33,19.81,17.99,18.38,626919,0
+EWTX.US,D,20240703,000000,18.4,18.87,17.71,18.28,505702,0
+EWTX.US,D,20240705,000000,18.48,19.47,18.235,19.43,434932,0
+EWTX.US,D,20240708,000000,19.56,20.99,19.35,20.92,910997,0
+EWTX.US,D,20240709,000000,21,23.1,20.795,22.85,1483366,0
+EWTX.US,D,20240710,000000,22.92,23.21,21.45,21.52,964732,0
+EWTX.US,D,20240711,000000,22.26,23,21.91,22.33,800473,0
+EWTX.US,D,20240712,000000,22.66,23.23,21.71,22.42,918581,0
+EWTX.US,D,20240715,000000,22.75,23.5,22.42,22.87,647121,0
+EWTX.US,D,20240716,000000,23.2,23.4173,22.15,22.2,788907,0
+EWTX.US,D,20240717,000000,21.87,22,20.94,21.49,826169,0
+EWTX.US,D,20240718,000000,21.29,21.65,20.5,20.85,457775,0
+EWTX.US,D,20240719,000000,20.96,21.77,20.6,21.36,637227,0
+EWTX.US,D,20240722,000000,21.45,22.06,21.23,21.96,811272,0
+EWTX.US,D,20240723,000000,22,22.225,21.73,21.78,638776,0
+EWTX.US,D,20240724,000000,21.6,22.07,20.84,21.18,462437,0
+EWTX.US,D,20240725,000000,21.29,21.52,18.41,18.73,2140662,0
+EWTX.US,D,20240726,000000,18.8,20.26,18.73,18.98,997788,0
+EWTX.US,D,20240729,000000,19.1,19.39,17.9,18.03,768961,0
+EWTX.US,D,20240730,000000,18.14,18.4,16.73,17.04,1047719,0
+EWTX.US,D,20240731,000000,17.23,17.545,16.885,17.03,636083,0
+EWTX.US,D,20240801,000000,17.06,17.59,16.65,16.75,2157593,0
+EWTX.US,D,20240802,000000,16.46,16.53,15.68,16.25,959619,0
+EWTX.US,D,20240805,000000,15.05,16.06,15.02,15.89,922131,0
+EWTX.US,D,20240806,000000,16.02,16.5,15.545,16.07,611594,0
+EWTX.US,D,20240807,000000,16.56,16.56,15.4708,15.88,552588,0
+EWTX.US,D,20240808,000000,15.92,16.54,15.51,16.19,573327,0
+EWTX.US,D,20240809,000000,16.22,16.7,15.94,16.45,418712,0
+EWTX.US,D,20240812,000000,16.5,17.5,16.25,17.05,688450,0
+EWTX.US,D,20240813,000000,17.02,17.36,16.62,17.09,944403,0
+EWTX.US,D,20240814,000000,17.18,17.37,16.78,17.05,1633996,0
+EWTX.US,D,20240815,000000,17.53,18.97,17.53,18.87,1221433,0
+EWTX.US,D,20240816,000000,18.88,19.2,18.05,18.45,560400,0
+EWTX.US,D,20240819,000000,18.48,19.2,18.22,18.82,542243,0
+EWTX.US,D,20240820,000000,18.8,20.3,18.79,19.72,692838,0
+EWTX.US,D,20240821,000000,19.77,21,19.46,20.94,1128467,0
+EWTX.US,D,20240822,000000,20.96,21.04,19.49,19.59,684881,0
+EWTX.US,D,20240823,000000,19.66,20.4199,19.23,19.33,866850,0
+EWTX.US,D,20240826,000000,19.37,20.31,19.22,20.19,719662,0
+EWTX.US,D,20240827,000000,20.19,20.34,19.5375,19.78,508647,0
+EWTX.US,D,20240828,000000,19.63,19.78,18.84,18.85,515011,0
+EWTX.US,D,20240829,000000,19,19.22,18.22,18.42,913627,0
+EWTX.US,D,20240830,000000,18.58,18.94,18.26,18.75,1131045,0
+EWTX.US,D,20240903,000000,18.75,20.4,17.68,17.88,1075313,0
+EWTX.US,D,20240904,000000,17.81,18.28,17.61,17.93,507126,0
+EWTX.US,D,20240905,000000,17.95,18.16,17.38,17.47,600175,0
+EWTX.US,D,20240906,000000,17.44,17.585,17.02,17.52,733582,0
+EWTX.US,D,20240909,000000,17.59,17.98,17.27,17.6,486963,0
+EWTX.US,D,20240910,000000,17.7,17.83,16.975,17.27,356578,0
+EWTX.US,D,20240911,000000,17.12,17.32,16.72,16.85,447266,0
+EWTX.US,D,20240912,000000,16.95,18.2599,16.865,17.57,1160923,0
+EWTX.US,D,20240913,000000,17.67,18.93,17.55,18.83,739788,0
+EWTX.US,D,20240916,000000,18.88,19.0899,16.6,16.86,990906,0
+EWTX.US,D,20240917,000000,17.11,19.8392,17,18.075,2953006,0
+EWTX.US,D,20240918,000000,18.51,19.76,18.51,19.07,2315498,0
+EWTX.US,D,20240919,000000,25.75,30,24.84,29.5,11932326,0
+EWTX.US,D,20240920,000000,29.94,29.94,27.76,28.28,4835571,0
+EWTX.US,D,20240923,000000,28.42,28.42,26.06,26.49,1168256,0
+EWTX.US,D,20240924,000000,26.4,26.725,25.132,25.92,1001076,0
+EWTX.US,D,20240925,000000,25.23,26.4,24.9,25.87,1177364,0
+EWTX.US,D,20240926,000000,26.17,27.09,25.87,25.99,724458,0
+EWTX.US,D,20240927,000000,26.01,26.91,25.65,26.09,769039,0
+EWTX.US,D,20240930,000000,26.09,26.95,25.86,26.69,750125,0
+EWTX.US,D,20241001,000000,26.99,27.73,26.34,27.31,1748603,0
+EWTX.US,D,20241002,000000,27.3,27.89,26.54,27.26,1113281,0
+EWTX.US,D,20241003,000000,27.11,27.3699,26.11,26.63,519895,0
+EWTX.US,D,20241004,000000,26.8,28.56,26.66,28.4,1377385,0
+EWTX.US,D,20241007,000000,27.59,28.02,26.795,27.61,591860,0
+EWTX.US,D,20241008,000000,27.65,29.07,27.5,28.49,1017640,0
+EWTX.US,D,20241009,000000,28.9,30.38,28.6001,30.33,1587805,0
+EWTX.US,D,20241010,000000,29.7,30.76,29.66,29.99,1243909,0
+EWTX.US,D,20241011,000000,29.99,32.32,29.745,31.92,1566160,0
+EWTX.US,D,20241014,000000,31.86,33.13,31.75,31.82,1072063,0
+EWTX.US,D,20241015,000000,31.51,33.14,31.33,32.99,1061126,0
+EWTX.US,D,20241016,000000,33.15,35.29,32.87,35.03,1568708,0
+EWTX.US,D,20241017,000000,35.21,36.66,34.25,35.51,1098215,0
+EWTX.US,D,20241018,000000,35.07,36,34.43,35.57,1314156,0
+EWTX.US,D,20241021,000000,35.19,35.565,34.11,34.85,756943,0
+EWTX.US,D,20241022,000000,34.5,35.31,34.2023,34.42,597731,0
+EWTX.US,D,20241023,000000,34.37,34.88,33.75,34.81,560156,0
+EWTX.US,D,20241024,000000,35,36.01,34.54,34.62,704728,0
+EWTX.US,D,20241025,000000,35.03,35.74,34.95,34.98,497098,0
+EWTX.US,D,20241028,000000,35.41,35.55,33.94,34.04,770238,0
+EWTX.US,D,20241029,000000,33.88,34.88,33.86,34.45,624120,0
+EWTX.US,D,20241030,000000,34.06,34.2,33.22,33.32,511821,0
+EWTX.US,D,20241031,000000,33,34.09,32.32,33.57,474085,0
+EWTX.US,D,20241101,000000,33.71,34.1189,33.48,34,445466,0
+EWTX.US,D,20241104,000000,33.735,35.14,33.07,34.48,878773,0
+EWTX.US,D,20241105,000000,34.58,36.09,33.64,35.94,954855,0
+EWTX.US,D,20241106,000000,37,37.29,35.66,36.62,1299894,0
+EWTX.US,D,20241107,000000,36.75,37,34.39,35.43,1030730,0
+EWTX.US,D,20241108,000000,34.96,36.7,34.79,36.38,626596,0
+EWTX.US,D,20241111,000000,37,38.12,35.21,35.33,710831,0
+EWTX.US,D,20241112,000000,35.24,35.985,34,35.2,805395,0
+EWTX.US,D,20241113,000000,35.45,35.79,33,33.26,676901,0
+EWTX.US,D,20241114,000000,32.4,33.99,32.4,32.87,536102,0
+EWTX.US,D,20241115,000000,33.01,33.21,31.38,31.44,933069,0
+EWTX.US,D,20241118,000000,31.05,31.18,29.8211,30.79,949272,0
+EWTX.US,D,20241119,000000,30.37,31.719,29.96,31.51,465665,0
+EWTX.US,D,20241120,000000,31.44,32.075,31.06,31.95,346025,0
+EWTX.US,D,20241121,000000,32.37,32.8,31.71,31.98,377039,0
+EWTX.US,D,20241122,000000,32.71,32.72,31.76,32.2,353056,0
+EWTX.US,D,20241125,000000,32.38,33,31.56,31.98,475391,0
+EWTX.US,D,20241126,000000,32.2,32.57,31.53,32.08,328274,0
+EWTX.US,D,20241127,000000,33.16,33.9399,32.0696,32.2,609935,0
+EWTX.US,D,20241129,000000,32.6,33.47,32.37,33,375639,0
+EWTX.US,D,20241202,000000,33,33.98,31.27,31.54,885897,0
+EWTX.US,D,20241203,000000,31.34,32.26,30.89,31.96,495589,0
+EWTX.US,D,20241204,000000,31.96,32.82,31.56,32.06,828940,0
+EWTX.US,D,20241205,000000,31.71,31.945,29.88,31.57,1046181,0
+EWTX.US,D,20241206,000000,31.52,33.55,31.47,32.59,719907,0
+EWTX.US,D,20241209,000000,32.78,32.89,29.66,30.24,849979,0
+EWTX.US,D,20241210,000000,30.24,30.83,28.91,29.46,592200,0
+EWTX.US,D,20241211,000000,29.92,30.39,29.38,29.8,354106,0
+EWTX.US,D,20241212,000000,29.76,30.016,27,28.15,923179,0
+EWTX.US,D,20241213,000000,28.5,29,27.52,27.62,495304,0
+EWTX.US,D,20241216,000000,28.2,35.5,28,32.69,3836947,0
+EWTX.US,D,20241217,000000,33.37,33.38,29.97,30.17,1641582,0
+EWTX.US,D,20241218,000000,30.05,31.41,29.94,30.01,1129902,0
+EWTX.US,D,20241219,000000,30.41,30.87,29.385,30.8,876730,0
+EWTX.US,D,20241220,000000,30.54,32.61,30.06,30.78,1110575,0
+EWTX.US,D,20241223,000000,30.54,30.65,29.69,29.98,837673,0
+EWTX.US,D,20241224,000000,30.06,30.225,29.01,29.62,378727,0
+EWTX.US,D,20241226,000000,29.46,29.92,28.68,29.66,428997,0
+EWTX.US,D,20241227,000000,29.46,29.86,28.37,28.74,561437,0
+EWTX.US,D,20241230,000000,28.04,28.345,27,27.055,658660,0
+EWTX.US,D,20241231,000000,27.12,27.92,25.97,26.7,709951,0
+EWTX.US,D,20250102,000000,26.75,28,26.435,27.03,796647,0
+EWTX.US,D,20250103,000000,27.12,28.26,27.04,27.72,921527,0
+EWTX.US,D,20250106,000000,27.16,27.335,26.14,26.56,582252,0
+EWTX.US,D,20250107,000000,26.67,26.8,25.39,25.4,949667,0
+EWTX.US,D,20250108,000000,25.3,25.61,24.8,25.42,695013,0
+EWTX.US,D,20250110,000000,24.64,25.01,23.62,24.15,935709,0
+EWTX.US,D,20250113,000000,23.42,25.58,23.08,25.33,860727,0
+EWTX.US,D,20250114,000000,25.75,28,24.95,27.52,1984028,0
+EWTX.US,D,20250115,000000,28.48,30.3,28.13,28.2,1515181,0
+EWTX.US,D,20250116,000000,28.23,28.775,26.29,26.72,945288,0
+EWTX.US,D,20250117,000000,27.17,27.41,26.232,26.26,589395,0
+EWTX.US,D,20250121,000000,26.57,27.5,26,27.39,685607,0
+EWTX.US,D,20250122,000000,26.06,27.46,26,27.14,1162967,0
+EWTX.US,D,20250123,000000,26.99,27.94,26.64,27,948295,0
+EWTX.US,D,20250124,000000,26.84,29.68,26.65,28.3,1652478,0
+EWTX.US,D,20250127,000000,28.28,29.4,27.41,27.85,1077051,0
+EWTX.US,D,20250128,000000,27.9,28.47,27.01,27.8,730929,0
+EWTX.US,D,20250129,000000,27.76,28.65,27.7,28.42,514091,0
+EWTX.US,D,20250130,000000,28.92,29.81,27.79,28,715137,0
+EWTX.US,D,20250131,000000,28.95,28.95,27.76,28.02,654958,0
+EWTX.US,D,20250203,000000,28,28.865,27.2,28.2,984228,0
+EWTX.US,D,20250204,000000,28.25,29.54,27.93,29.5,787458,0
+EWTX.US,D,20250205,000000,29.8,30.16,29.29,30.03,795867,0
+EWTX.US,D,20250206,000000,29.99,30.48,28.2153,28.69,1095880,0
+EWTX.US,D,20250207,000000,28.61,28.91,26,26.37,1261114,0
+EWTX.US,D,20250210,000000,26.41,27.13,26.07,26.34,735800,0
+EWTX.US,D,20250211,000000,25.9,26.3,25.29,26.16,860782,0
+EWTX.US,D,20250212,000000,25.5,26.43,25.5,25.85,842426,0
+EWTX.US,D,20250213,000000,26.05,26.4697,25.52,26.02,980352,0
+EWTX.US,D,20250214,000000,26.34,26.56,24.92,25.39,1241044,0
+EWTX.US,D,20250218,000000,25.62,26.82,25.17,26.13,1152223,0
+EWTX.US,D,20250219,000000,25.83,27,25.8101,26.67,842709,0
+EWTX.US,D,20250220,000000,26.73,29.14,26.3,27.1,1581073,0
+EWTX.US,D,20250221,000000,27.39,29,26.62,27.07,1115582,0
+EWTX.US,D,20250224,000000,27.28,27.28,25.01,25.01,795072,0
+EWTX.US,D,20250225,000000,25.04,25.38,23.47,25.08,1081682,0
+EWTX.US,D,20250226,000000,24.92,25.97,24.455,25.57,976961,0
+EWTX.US,D,20250227,000000,25.55,26.72,25.39,26.39,903129,0
+EWTX.US,D,20250228,000000,26.26,27.06,25.3,26.17,1741181,0
+EWTX.US,D,20250303,000000,25.79,26.93,25.12,25.53,1108715,0
+EWTX.US,D,20250304,000000,25.12,25.86,24.22,24.5,900079,0
+EWTX.US,D,20250305,000000,24.6,26.8,24.345,26.71,781031,0
+EWTX.US,D,20250306,000000,26.21,29.11,25.9,28.13,2295532,0
+EWTX.US,D,20250307,000000,28.6,30.04,27.56,28.01,2167322,0
+EWTX.US,D,20250310,000000,27.7,28.01,26.89,27.53,1263374,0
+EWTX.US,D,20250311,000000,27.46,27.82,25.9001,27.4,1511348,0
+EWTX.US,D,20250312,000000,27.715,28.505,24.51,25.19,2317243,0
+EWTX.US,D,20250313,000000,25.46,26.4,23.84,25.28,1601076,0
+EWTX.US,D,20250314,000000,25.51,26.14,23.93,25.67,1789796,0
+EWTX.US,D,20250317,000000,25,26.65,24.78,26.43,1344548,0
+EWTX.US,D,20250318,000000,26.31,26.58,25.31,26.53,1462730,0
+EWTX.US,D,20250319,000000,25.67,27.065,23.3,24.59,2376552,0
+EWTX.US,D,20250320,000000,25,25.3499,23.75,23.82,1627377,0
+EWTX.US,D,20250321,000000,23.605,24.17,23.2301,23.61,1784750,0
+EWTX.US,D,20250324,000000,23.86,24.31,21.88,23.37,1651000,0
+EWTX.US,D,20250325,000000,23.07,23.88,22.72,22.8,1011824,0
+EWTX.US,D,20250326,000000,22.75,23.39,21.87,22.26,997146,0
+EWTX.US,D,20250327,000000,22,25.36,21.5769,23.44,1713893,0
+EWTX.US,D,20250328,000000,23.27,23.48,22.62,23.27,701470,0
+EWTX.US,D,20250331,000000,22.28,23.12,21.515,22,1450281,0
+EWTX.US,D,20250401,000000,22,22.47,19.9401,20.13,1410240,0
+EWTX.US,D,20250402,000000,14.5,16.13,12.18,15.52,16114419,0
+EWTX.US,D,20250403,000000,14.9,14.9,12.59,13.58,7734536,0
+EWTX.US,D,20250404,000000,12.67,13.28,11.5,11.51,4456354,0
+EWTX.US,D,20250407,000000,11.66,12.1,10.6,11.83,4982842,0
+EWTX.US,D,20250408,000000,12.05,12.35,11.02,11.49,2805777,0
+EWTX.US,D,20250409,000000,11.32,13.07,10.77,12.5,3702414,0
+EWTX.US,D,20250410,000000,12.09,12.2499,11.23,11.57,1327149,0
+EWTX.US,D,20250411,000000,11.48,11.845,11.28,11.42,1278119,0
+EWTX.US,D,20250414,000000,11.82,12.51,11.5,12.33,1119894,0
+EWTX.US,D,20250415,000000,12.26,13.6,12.02,13.02,2402695,0
+EWTX.US,D,20250416,000000,12.83,13.27,12.5001,13.03,1603431,0
+EWTX.US,D,20250417,000000,12.98,13.575,12.61,13.45,990800,0
+EWTX.US,D,20250421,000000,13.36,13.855,13.14,13.3,1095850,0
+EWTX.US,D,20250422,000000,13.47,14.1,13.39,13.53,920519,0
+EWTX.US,D,20250423,000000,13.94,14.94,13.94,14.83,1097840,0
+EWTX.US,D,20250424,000000,14.81,15.51,14.62,15.4,785914,0
+EWTX.US,D,20250425,000000,14.85,15.4975,14.63,14.84,1124025,0
+EWTX.US,D,20250428,000000,14.91,15.7,14.91,15.68,1073276,0
+EWTX.US,D,20250429,000000,15.67,15.74,15.29,15.46,727632,0
+EWTX.US,D,20250430,000000,15.55,16.54,14.905,16.4,1222050,0
+EWTX.US,D,20250501,000000,16.39,16.89,16.17,16.68,1092159,0
+EWTX.US,D,20250502,000000,16.635,17.3,16.05,16.91,1428721,0
+EWTX.US,D,20250505,000000,16.74,16.9051,16.3,16.54,727432,0
+EWTX.US,D,20250506,000000,16.36,16.53,14.08,14.38,1399501,0
+EWTX.US,D,20250507,000000,14.42,14.95,14.215,14.52,1130617,0
+EWTX.US,D,20250508,000000,14.51,14.985,13.82,14.7,1669074,0
+EWTX.US,D,20250509,000000,14.95,15.55,14.51,14.58,788333,0
+EWTX.US,D,20250512,000000,15.35,15.82,14.68,14.82,1404872,0
+EWTX.US,D,20250513,000000,14.86,14.99,14.365,14.89,881895,0
+EWTX.US,D,20250514,000000,14.94,15.105,13.91,14.55,957372,0
+EWTX.US,D,20250515,000000,14.57,14.6396,14.0706,14.45,1126431,0
+EWTX.US,D,20250516,000000,14.48,14.985,14.26,14.78,1281745,0
+EWTX.US,D,20250519,000000,14.45,14.92,14.0501,14.79,729428,0
+EWTX.US,D,20250520,000000,14.8,15.34,14.68,14.87,973261,0
+EWTX.US,D,20250521,000000,14.7,14.8366,14.125,14.59,1027922,0
+EWTX.US,D,20250522,000000,14.54,14.6,13.98,14.02,1195884,0
+EWTX.US,D,20250523,000000,14.05,14.31,13.63,14.21,1014539,0
+EWTX.US,D,20250527,000000,14.49,14.68,13.89,14.325,955409,0
+EWTX.US,D,20250528,000000,14.38,14.65,13.945,13.99,798717,0
+EWTX.US,D,20250529,000000,14.15,14.595,13.8,14.57,1248658,0
+EWTX.US,D,20250530,000000,14.56,14.695,13.84,14.28,898715,0
+EWTX.US,D,20250602,000000,14.38,14.71,13.94,14.69,1032954,0
+EWTX.US,D,20250603,000000,14.73,15.05,14.39,14.84,1113021,0
+EWTX.US,D,20250604,000000,14.91,15,14.43,14.49,1221821,0
+EWTX.US,D,20250605,000000,14.47,14.895,14.16,14.82,699678,0
+EWTX.US,D,20250606,000000,15.11,15.6,14.9726,15.24,1196795,0
+EWTX.US,D,20250609,000000,15.57,15.6922,14.8645,15.26,974798,0
+EWTX.US,D,20250610,000000,15.5,15.74,15.085,15.45,1249349,0
+EWTX.US,D,20250611,000000,15.64,16.3,15.3,15.75,1128490,0
+EWTX.US,D,20250612,000000,15.6,15.675,15.11,15.42,1014303,0
+EWTX.US,D,20250613,000000,15.06,15.68,15.06,15.29,979905,0
+EWTX.US,D,20250616,000000,15.37,15.43,14.6294,14.68,537191,0
+EWTX.US,D,20250617,000000,14.44,14.935,14.39,14.49,698486,0
+EWTX.US,D,20250618,000000,14.4,14.81,14.35,14.47,436842,0
+EWTX.US,D,20250620,000000,14.63,14.655,14.06,14.3,692088,0
+EWTX.US,D,20250623,000000,14.2,14.4,13.78,14.18,521677,0
+EWTX.US,D,20250624,000000,14.3,14.85,14.06,14.75,512744,0
+EWTX.US,D,20250625,000000,14.78,14.78,14.175,14.33,474811,0
+EWTX.US,D,20250626,000000,13.2,13.4999,12.15,13.06,3415963,0
+EWTX.US,D,20250627,000000,13.16,13.525,12.96,13.17,1262939,0
+EWTX.US,D,20250630,000000,13.68,13.84,13.04,13.11,921188,0
+EWTX.US,D,20250701,000000,13.065,13.27,12.72,12.82,610949,0
+EWTX.US,D,20250702,000000,12.89,13.37,12.815,13.01,506561,0
+EWTX.US,D,20250703,000000,13.11,13.2245,12.86,13.03,361183,0
+EWTX.US,D,20250707,000000,12.91,13.0167,12.51,12.61,540693,0
+EWTX.US,D,20250708,000000,12.67,13.145,12.67,13.02,582669,0
+EWTX.US,D,20250709,000000,12.96,14.3,12.96,14.09,1024100,0
+EWTX.US,D,20250710,000000,14.04,14.075,13.59,13.87,625167,0
+EWTX.US,D,20250711,000000,13.71,13.87,13.48,13.84,487087,0
+EWTX.US,D,20250714,000000,13.83,14.17,13.73,13.93,733847,0
+EWTX.US,D,20250715,000000,13.95,14.04,13.3,13.38,464802,0
+EWTX.US,D,20250716,000000,13.53,13.74,13.31,13.64,585100,0
+EWTX.US,D,20250717,000000,13.79,14.08,13.68,13.73,411171,0
+EWTX.US,D,20250718,000000,13.9,13.96,13.45,13.54,400086,0
+EWTX.US,D,20250721,000000,13.52,13.79,13.34,13.39,286429,0
+EWTX.US,D,20250722,000000,13.4,13.67,13.35,13.54,355383,0
+EWTX.US,D,20250723,000000,13.67,14.42,13.55,14.39,667857,0
+EWTX.US,D,20250724,000000,14.18,14.66,14.01,14.63,583649,0
+EWTX.US,D,20250725,000000,14.6,14.6,13.78,14.12,766663,0
+EWTX.US,D,20250728,000000,14.21,14.5,13.9869,14.26,659593,0
+EWTX.US,D,20250729,000000,14.32,14.37,13.94,13.95,589610,0
+EWTX.US,D,20250730,000000,14.38,15.33,14.115,14.23,1059784,0
+EWTX.US,D,20250731,000000,14.09,14.79,14.08,14.26,531828,0
+EWTX.US,D,20250801,000000,14.14,14.49,13.9,14.31,649478,0
+EWTX.US,D,20250804,000000,14.32,14.4973,13.595,13.61,851414,0
+EWTX.US,D,20250805,000000,13.67,13.79,13.32,13.74,666701,0
+EWTX.US,D,20250806,000000,13.59,13.59,12.94,13.515,524616,0
+EWTX.US,D,20250807,000000,13.91,13.91,12.535,12.95,796141,0
+EWTX.US,D,20250808,000000,12.99,13.1801,12.46,12.68,568057,0
+EWTX.US,D,20250811,000000,13.06,13.06,12.3,12.99,676795,0
+EWTX.US,D,20250812,000000,13.08,13.53,12.84,13.39,939082,0
+EWTX.US,D,20250813,000000,13.51,14.1052,13.375,13.73,674963,0
+EWTX.US,D,20250814,000000,13.5,13.98,13.5,13.93,387157,0
+EWTX.US,D,20250815,000000,13.98,14.16,13.82,14.15,574623,0
+EWTX.US,D,20250818,000000,14.27,14.49,13.91,14,501733,0
+EWTX.US,D,20250819,000000,14.02,14.15,13.68,13.8,676961,0
+EWTX.US,D,20250820,000000,13.78,13.95,13.525,13.84,426931,0
+EWTX.US,D,20250821,000000,13.65,14.74,13.64,14.62,769129,0
+EWTX.US,D,20250822,000000,14.73,15.205,14.615,14.85,570542,0
+EWTX.US,D,20250825,000000,14.86,14.86,14.205,14.3,485377,0
+EWTX.US,D,20250826,000000,14.23,14.82,14.175,14.6,2235648,0
+EWTX.US,D,20250827,000000,14.42,14.605,14.27,14.45,549647,0
+EWTX.US,D,20250828,000000,14.55,14.935,13.93,14.65,1107167,0
+EWTX.US,D,20250829,000000,14.6,14.7,14.12,14.35,670558,0
+EWTX.US,D,20250902,000000,14.5,15.119,14.33,14.86,1048084,0
+EWTX.US,D,20250903,000000,14.64,15.01,14.44,14.635,1028802,0
+EWTX.US,D,20250904,000000,14.63,14.72,14.3,14.62,1321934,0
+EWTX.US,D,20250905,000000,14.68,15.79,14.08,15.57,847055,0
+EWTX.US,D,20250908,000000,15.52,15.605,14.75,14.88,916697,0
+EWTX.US,D,20250909,000000,14.88,15.125,14.5601,14.75,661657,0
+EWTX.US,D,20250910,000000,14.75,15.16,14.55,14.67,581626,0
+EWTX.US,D,20250911,000000,14.66,14.867,14.43,14.67,751839,0
+EWTX.US,D,20250912,000000,14.7,14.745,14.195,14.24,573621,0
+EWTX.US,D,20250915,000000,14.26,14.44,13.685,13.7,517538,0
+EWTX.US,D,20250916,000000,14,14.21,13.89,14.06,868919,0
+EWTX.US,D,20250917,000000,14.15,14.425,13.85,13.89,651155,0
+EWTX.US,D,20250918,000000,14.05,15.68,14.025,15.53,1649766,0
+EWTX.US,D,20250919,000000,15.52,15.69,14.09,14.26,2072852,0
+EWTX.US,D,20250922,000000,14.5,15.13,14.28,15.1,886175,0
+EWTX.US,D,20250923,000000,15.11,15.445,14.94,15.09,735554,0
+EWTX.US,D,20250924,000000,15.14,17,15.13,16.59,1603882,0
+EWTX.US,D,20250925,000000,16.01,16.3399,14.805,14.885,1421313,0
+EWTX.US,D,20250926,000000,14.71,16.53,14.67,16.05,1265435,0
+EWTX.US,D,20250929,000000,16.09,16.245,15.62,15.75,682107,0
+EWTX.US,D,20250930,000000,15.515,16.37,15.48,16.22,1130368,0
+EWTX.US,D,20251001,000000,16.15,16.43,15.39,15.44,674523,0
+EWTX.US,D,20251002,000000,15.42,15.62,14.85,15,628966,0
+EWTX.US,D,20251003,000000,15.36,15.84,15.1413,15.65,1328788,0
+EWTX.US,D,20251006,000000,15.73,16,15.045,15.35,975676,0
+EWTX.US,D,20251007,000000,15.34,15.5038,14.94,15.14,426576,0
+EWTX.US,D,20251008,000000,15.28,16.03,15.21,15.35,1162911,0
+EWTX.US,D,20251009,000000,15.38,16.51,15.31,16.05,1360761,0
+EWTX.US,D,20251010,000000,16.06,16.06,14.6739,15.11,771693,0
+EWTX.US,D,20251013,000000,15.06,15.24,14.68,14.71,440314,0
+EWTX.US,D,20251014,000000,14.57,14.98,14.25,14.7,455272,0
+EWTX.US,D,20251015,000000,14.75,15.81,14.75,15.62,629622,0
+EWTX.US,D,20251016,000000,15.43,16.6,15,15.32,726136,0
+EWTX.US,D,20251017,000000,15.15,15.395,14.88,15.06,679103,0
+EWTX.US,D,20251020,000000,15.33,16.08,15.07,15.39,1069163,0
+EWTX.US,D,20251021,000000,15.39,15.56,14.98,15.51,467079,0
+EWTX.US,D,20251022,000000,15.47,15.6417,14.675,14.89,516715,0
+EWTX.US,D,20251023,000000,14.94,15.45,14.85,15.1,441568,0
+EWTX.US,D,20251024,000000,15.18,15.32,15.02,15.18,433601,0
+EWTX.US,D,20251027,000000,15.23,16.3799,15.23,16.03,935938,0
+EWTX.US,D,20251028,000000,16.03,16.62,15.66,16.42,632219,0
+EWTX.US,D,20251029,000000,16.45,16.7441,15.94,16.33,861013,0
+EWTX.US,D,20251030,000000,16.35,18.8,16.33,18.67,2324404,0
+EWTX.US,D,20251031,000000,18.6,18.72,17.85,18.28,1224419,0
+EWTX.US,D,20251103,000000,18.28,18.61,17.635,17.97,1113824,0
+EWTX.US,D,20251104,000000,17.585,18.03,16.99,17.325,959019,0
+EWTX.US,D,20251105,000000,17.35,17.52,16.82,17.37,800025,0
+EWTX.US,D,20251106,000000,17.59,18.26,17.07,17.09,892283,0
+EWTX.US,D,20251107,000000,17.05,17.65,16.7,17.16,745820,0
+EWTX.US,D,20251110,000000,17.14,18.7,16.975,18.28,1060310,0
+EWTX.US,D,20251111,000000,18.28,21.57,18.1001,21.48,3047042,0
+EWTX.US,D,20251112,000000,21.43,21.57,20.34,21.17,1933802,0
+EWTX.US,D,20251113,000000,21.1,21.155,19.87,20.42,1089003,0
+EWTX.US,D,20251114,000000,20.52,24,19.96,22.75,2512837,0
+EWTX.US,D,20251117,000000,22.46,22.8899,22.07,22.26,1662169,0
+EWTX.US,D,20251118,000000,22.26,22.73,21.6,22.16,1041511,0
+EWTX.US,D,20251119,000000,22.16,22.74,21.93,22.34,1182209,0
+EWTX.US,D,20251120,000000,22.8,23.36,22.16,22.25,861257,0
+EWTX.US,D,20251121,000000,22.2,23.22,21.72,22.67,1283036,0
+EWTX.US,D,20251124,000000,22.67,23.86,22.67,23.48,1014152,0
+EWTX.US,D,20251125,000000,23.48,24.145,23.2801,24.06,1743041,0
+EWTX.US,D,20251126,000000,24.24,25.93,23.86,25.52,1306976,0
+EWTX.US,D,20251128,000000,25.62,26.3,25.29,26.04,479577,0
+EWTX.US,D,20251201,000000,26.04,26.24,25.03,25.27,964127,0
+EWTX.US,D,20251202,000000,25.27,25.655,22.95,22.98,1371841,0
+EWTX.US,D,20251203,000000,23.05,23.48,22.51,23.32,1330779,0
+EWTX.US,D,20251204,000000,23.44,24.035,23.14,23.71,940228,0
+EWTX.US,D,20251205,000000,23.72,24.27,23.475,23.59,756093,0
+EWTX.US,D,20251208,000000,24.1,24.66,23.22,23.56,1294431,0
+EWTX.US,D,20251209,000000,23.56,24.08,23.13,23.34,1103673,0
+EWTX.US,D,20251210,000000,23.58,24.39,23.46,23.74,1048742,0
+EWTX.US,D,20251211,000000,24.045,24.51,23.32,23.43,1266869,0
+EWTX.US,D,20251212,000000,24.01,24.9983,22.77,23.62,2335249,0
+EWTX.US,D,20251215,000000,23.67,24.31,22.99,23.94,3668209,0
+EWTX.US,D,20251216,000000,23.81,24.31,22.55,22.77,2070888,0
+EWTX.US,D,20251217,000000,22.73,23.25,22.26,22.31,3439419,0
+EWTX.US,D,20251218,000000,22.31,22.8124,20.14,21.15,2598177,0
+EWTX.US,D,20251219,000000,21.85,25.64,21.485,25.55,3124941,0
+EWTX.US,D,20251222,000000,25.2,25.39,19.76,20.94,3600507,0
+EWTX.US,D,20251223,000000,21.02,22.29,21.02,21.745,1862408,0
+EWTX.US,D,20251224,000000,22.46,27.38,22.15,27.29,3623276,0
+EWTX.US,D,20251226,000000,27.29,27.39,25.3619,26.35,2413153,0
+EWTX.US,D,20251229,000000,26.31,26.54,24.57,24.62,1601392,0
+EWTX.US,D,20251230,000000,24.07,24.95,23.95,24.54,926725,0
+EWTX.US,D,20251231,000000,24.55,25.03,24.073,24.815,1093873,0
+EWTX.US,D,20260102,000000,25.08,25.08,23.66,23.75,1002952,0
+EWTX.US,D,20260105,000000,23.64,23.87,22.98,23.57,986000,0
+EWTX.US,D,20260106,000000,23.4,23.96,22.78,22.94,1044573,0
+EWTX.US,D,20260107,000000,23.29,24.71,23.29,24.67,1210729,0
+EWTX.US,D,20260108,000000,24.78,25.095,23.7398,24.97,707773,0
+EWTX.US,D,20260109,000000,24.97,25.41,24.5685,24.9,842725,0
+EWTX.US,D,20260112,000000,24.97,24.97,23.57,24.13,444725,0
+EWTX.US,D,20260113,000000,24.24,25.25,24.14,24.95,757054,0
+EWTX.US,D,20260114,000000,24.87,28.285,24.685,28.17,2392995,0
+EWTX.US,D,20260115,000000,28,28,26.06,26.6,1687836,0
+EWTX.US,D,20260116,000000,26.55,27.51,25.92,27.39,1448559,0
+EWTX.US,D,20260120,000000,26.58,28.89,26.42,28.73,2034464,0
+EWTX.US,D,20260121,000000,29.04,29.81,28.305,29.24,1966355,0
+EWTX.US,D,20260122,000000,29.2,29.94,29,29.78,1658353,0
+EWTX.US,D,20260123,000000,29.55,30.25,28.27,28.61,1123446,0
+EWTX.US,D,20260126,000000,28.33,28.48,27.58,28.02,1000577,0
+EWTX.US,D,20260127,000000,28.29,29.46,28.09,29.36,939549,0
+EWTX.US,D,20260128,000000,29.32,29.64,28.32,28.68,623952,0
+EWTX.US,D,20260129,000000,28.67,29.315,28.395,28.78,511103,0
+EWTX.US,D,20260130,000000,28.58,28.645,27.67,28.15,839946,0
+EWTX.US,D,20260202,000000,28.15,29.19,27.07,28.89,607366,0
+EWTX.US,D,20260203,000000,29.07,29.98,28.6,29.65,1029042,0
+EWTX.US,D,20260204,000000,29.73,29.75,27.655,28.47,922901,0
+EWTX.US,D,20260205,000000,28.2,29.65,27,27.19,836539,0
+EWTX.US,D,20260206,000000,28.06,29.51,27.78,29.1,918301,0
+EWTX.US,D,20260209,000000,29.23,30.57,28.33,30.25,909354,0
+EWTX.US,D,20260210,000000,30.25,31.26,29.9,31,971756,0
+EWTX.US,D,20260211,000000,31.085,31.11,29.3,30.66,597924,0
+EWTX.US,D,20260212,000000,30.8,30.81,29.38,30.37,652910,0
+EWTX.US,D,20260213,000000,30.47,31.29,29.76,30.01,919412,0
+EWTX.US,D,20260217,000000,29.46,30.88,29.46,30.08,1099607,0
+EWTX.US,D,20260218,000000,30.455,31.2,29.72,30.15,566516,0
diff --git a/daily/us/nasdaq stocks/1/exas.us.txt b/daily/us/nasdaq stocks/1/exas.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f036cdc6e6d409d6411d32c5c629c805e551cdb4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/exas.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EXAS.US,D,20050225,000000,4.65,4.65,4.45,4.63,151998,0
+EXAS.US,D,20050228,000000,4.72,4.72,4.52,4.65,174114,0
+EXAS.US,D,20050301,000000,4.74,4.74,4.35,4.37,138230,0
+EXAS.US,D,20050302,000000,4.57,4.67,4.5,4.6,236402,0
+EXAS.US,D,20050303,000000,4.66,4.69,4.37,4.37,197422,0
+EXAS.US,D,20050304,000000,4.4,4.65,4.4,4.52,102648,0
+EXAS.US,D,20050307,000000,4.65,4.65,4.41,4.41,101961,0
+EXAS.US,D,20050308,000000,4.4,4.6,4.4,4.46,154646,0
+EXAS.US,D,20050309,000000,4.45,4.5,4.4,4.43,65279,0
+EXAS.US,D,20050310,000000,4.54,4.55,4.35,4.36,100011,0
+EXAS.US,D,20050311,000000,4.47,4.5,4.35,4.37,63678,0
+EXAS.US,D,20050314,000000,4.4,4.43,4.25,4.33,83397,0
+EXAS.US,D,20050315,000000,4.33,4.33,4.2,4.31,99934,0
+EXAS.US,D,20050316,000000,4.27,4.32,3.97,4.03,182116,0
+EXAS.US,D,20050317,000000,4,4.11,3.99,3.99,75654,0
+EXAS.US,D,20050318,000000,3.98,4.13,3.92,4.13,185652,0
+EXAS.US,D,20050321,000000,4.23,4.23,4,4.07,75246,0
+EXAS.US,D,20050322,000000,4,4.11,3.98,4.01,70770,0
+EXAS.US,D,20050323,000000,4,4.25,4,4.15,89858,0
+EXAS.US,D,20050324,000000,4.25,4.25,4,4.04,61850,0
+EXAS.US,D,20050328,000000,4.18,4.18,4,4.01,109304,0
+EXAS.US,D,20050329,000000,4,4.05,3.95,3.97,73395,0
+EXAS.US,D,20050330,000000,3.9,3.96,3.5,3.58,341039,0
+EXAS.US,D,20050331,000000,3.5,3.66,3.45,3.57,100747,0
+EXAS.US,D,20050401,000000,3.69,3.69,3.2,3.21,209799,0
+EXAS.US,D,20050404,000000,3.38,3.38,3.13,3.13,201495,0
+EXAS.US,D,20050405,000000,3.08,3.09,2.9,2.95,356813,0
+EXAS.US,D,20050406,000000,2.97,3,2.95,3,150839,0
+EXAS.US,D,20050407,000000,3,3.11,2.98,3,135981,0
+EXAS.US,D,20050408,000000,2.98,3.09,2.9,2.94,120106,0
+EXAS.US,D,20050411,000000,2.9,3.09,2.71,2.85,148939,0
+EXAS.US,D,20050412,000000,2.8,2.95,2.77,2.8,115903,0
+EXAS.US,D,20050413,000000,2.8,2.91,2.75,2.75,103926,0
+EXAS.US,D,20050414,000000,2.67,2.8,2.61,2.7,245453,0
+EXAS.US,D,20050415,000000,2.65,3.09,2.65,2.8,122999,0
+EXAS.US,D,20050418,000000,2.8,3.31,2.8,3.07,253199,0
+EXAS.US,D,20050419,000000,3.15,3.23,3,3.21,147402,0
+EXAS.US,D,20050420,000000,3.25,3.4,3.17,3.26,142109,0
+EXAS.US,D,20050421,000000,3.36,3.38,3.02,3.02,172706,0
+EXAS.US,D,20050422,000000,3,3.13,3,3.05,93907,0
+EXAS.US,D,20050425,000000,3.13,3.14,3.02,3.05,116722,0
+EXAS.US,D,20050426,000000,2.92,2.92,2.74,2.81,415907,0
+EXAS.US,D,20050427,000000,2.88,2.95,2.86,2.9,265025,0
+EXAS.US,D,20050428,000000,2.86,2.94,2.85,2.85,118868,0
+EXAS.US,D,20050429,000000,2.88,2.9,2.74,2.77,154764,0
+EXAS.US,D,20050502,000000,2.82,2.82,2.74,2.75,93366,0
+EXAS.US,D,20050503,000000,2.74,2.77,2.66,2.67,93108,0
+EXAS.US,D,20050504,000000,2.67,2.82,2.67,2.68,96252,0
+EXAS.US,D,20050505,000000,2.75,2.75,2.65,2.68,122672,0
+EXAS.US,D,20050506,000000,2.7,2.72,2.5,2.52,161591,0
+EXAS.US,D,20050509,000000,2.52,2.55,2.26,2.3,543807,0
+EXAS.US,D,20050510,000000,2.3,2.33,2.24,2.32,193874,0
+EXAS.US,D,20050511,000000,2.31,2.35,2.25,2.32,62304,0
+EXAS.US,D,20050512,000000,2.3,2.34,2.27,2.3,81843,0
+EXAS.US,D,20050513,000000,2.31,2.32,2.25,2.26,95717,0
+EXAS.US,D,20050516,000000,2.21,2.27,2.05,2.21,264724,0
+EXAS.US,D,20050517,000000,2.12,2.38,2.12,2.33,140899,0
+EXAS.US,D,20050518,000000,2.4,2.86,2.36,2.66,237405,0
+EXAS.US,D,20050519,000000,2.75,3.06,2.75,3,316165,0
+EXAS.US,D,20050520,000000,3.05,3.12,2.96,3.05,223769,0
+EXAS.US,D,20050523,000000,3.02,3.09,2.92,2.94,203018,0
+EXAS.US,D,20050524,000000,3.01,3.04,2.96,3.02,110318,0
+EXAS.US,D,20050525,000000,3.09,3.09,2.77,2.96,138504,0
+EXAS.US,D,20050526,000000,2.89,3.01,2.77,2.98,132936,0
+EXAS.US,D,20050527,000000,2.99,3.01,2.87,2.91,65481,0
+EXAS.US,D,20050531,000000,2.91,3.01,2.9,2.92,76251,0
+EXAS.US,D,20050601,000000,2.99,3.01,2.87,2.9,54794,0
+EXAS.US,D,20050602,000000,2.85,2.86,2.75,2.78,86216,0
+EXAS.US,D,20050603,000000,2.83,3,2.76,2.94,51393,0
+EXAS.US,D,20050606,000000,3,3,2.8,2.9,56954,0
+EXAS.US,D,20050607,000000,2.89,2.93,2.81,2.82,41104,0
+EXAS.US,D,20050608,000000,2.79,2.79,2.67,2.78,55665,0
+EXAS.US,D,20050609,000000,2.78,2.82,2.7,2.76,37964,0
+EXAS.US,D,20050610,000000,2.7,2.79,2.67,2.77,48899,0
+EXAS.US,D,20050613,000000,2.72,2.79,2.59,2.61,90500,0
+EXAS.US,D,20050614,000000,2.6,2.68,2.6,2.66,47358,0
+EXAS.US,D,20050615,000000,2.7,2.7,2.66,2.67,27671,0
+EXAS.US,D,20050616,000000,2.66,2.78,2.66,2.75,35887,0
+EXAS.US,D,20050617,000000,2.76,2.78,2.71,2.76,20963,0
+EXAS.US,D,20050620,000000,2.79,2.79,2.63,2.71,40448,0
+EXAS.US,D,20050621,000000,2.69,2.71,2.56,2.57,63209,0
+EXAS.US,D,20050622,000000,2.63,2.67,2.5,2.56,55245,0
+EXAS.US,D,20050623,000000,2.55,2.63,2.51,2.51,48294,0
+EXAS.US,D,20050624,000000,2.51,2.57,2.38,2.41,123207,0
+EXAS.US,D,20050627,000000,2.4,2.46,2.24,2.24,213345,0
+EXAS.US,D,20050628,000000,2.25,2.4,2.25,2.37,61550,0
+EXAS.US,D,20050629,000000,2.46,2.5,2.37,2.42,85874,0
+EXAS.US,D,20050630,000000,2.42,2.42,2.26,2.28,67081,0
+EXAS.US,D,20050701,000000,2.3,2.4,2.25,2.33,65408,0
+EXAS.US,D,20050705,000000,2.38,2.38,2.25,2.34,62634,0
+EXAS.US,D,20050706,000000,2.34,2.38,2.25,2.27,67599,0
+EXAS.US,D,20050707,000000,2.26,2.33,2.26,2.31,39578,0
+EXAS.US,D,20050708,000000,2.35,2.35,2.28,2.3,43770,0
+EXAS.US,D,20050711,000000,2.35,2.35,2.24,2.25,94841,0
+EXAS.US,D,20050712,000000,2.37,2.37,2.23,2.26,100201,0
+EXAS.US,D,20050713,000000,2.23,2.33,2.23,2.28,43119,0
+EXAS.US,D,20050714,000000,2.33,2.38,2.29,2.34,69002,0
+EXAS.US,D,20050715,000000,2.34,2.48,2.34,2.47,66503,0
+EXAS.US,D,20050718,000000,2.45,2.49,2.3,2.33,59527,0
+EXAS.US,D,20050719,000000,2.33,2.35,2.25,2.25,86375,0
+EXAS.US,D,20050720,000000,2.3,2.35,2.23,2.35,96850,0
+EXAS.US,D,20050721,000000,2.3,2.34,2.21,2.24,87395,0
+EXAS.US,D,20050722,000000,2.24,2.3,2.24,2.28,23795,0
+EXAS.US,D,20050725,000000,2.25,2.43,2.25,2.36,118269,0
+EXAS.US,D,20050726,000000,2.34,2.38,2.25,2.3,64117,0
+EXAS.US,D,20050727,000000,2.34,2.47,2.3,2.47,133154,0
+EXAS.US,D,20050728,000000,2.5,2.7,2.46,2.65,266128,0
+EXAS.US,D,20050729,000000,2.69,2.72,2.59,2.65,125779,0
+EXAS.US,D,20050801,000000,2.69,2.7,2.53,2.62,84111,0
+EXAS.US,D,20050802,000000,2.55,2.68,2.55,2.66,61198,0
+EXAS.US,D,20050803,000000,2.59,2.7,2.55,2.6,54356,0
+EXAS.US,D,20050804,000000,2.42,2.57,2.4,2.45,318403,0
+EXAS.US,D,20050805,000000,2.34,2.52,2.33,2.48,246392,0
+EXAS.US,D,20050808,000000,2.36,2.75,2.34,2.5,213925,0
+EXAS.US,D,20050809,000000,2.46,2.55,2.43,2.51,54404,0
+EXAS.US,D,20050810,000000,2.48,2.57,2.45,2.5,99991,0
+EXAS.US,D,20050811,000000,2.5,2.51,2.42,2.47,86175,0
+EXAS.US,D,20050812,000000,2.42,2.47,2.36,2.44,196689,0
+EXAS.US,D,20050815,000000,2.39,2.44,2.3,2.4,119806,0
+EXAS.US,D,20050816,000000,2.32,2.4,2.3,2.35,65656,0
+EXAS.US,D,20050817,000000,2.32,2.41,2.3,2.41,52355,0
+EXAS.US,D,20050818,000000,2.41,2.43,2.35,2.41,58865,0
+EXAS.US,D,20050819,000000,2.36,2.42,2.31,2.42,32524,0
+EXAS.US,D,20050822,000000,2.34,2.44,2.34,2.44,50277,0
+EXAS.US,D,20050823,000000,2.39,2.45,2.35,2.42,52641,0
+EXAS.US,D,20050824,000000,2.4,2.45,2.4,2.41,49568,0
+EXAS.US,D,20050825,000000,2.4,2.51,2.37,2.49,36880,0
+EXAS.US,D,20050826,000000,2.5,2.51,2.49,2.5,66629,0
+EXAS.US,D,20050829,000000,2.43,2.6,2.43,2.57,61628,0
+EXAS.US,D,20050830,000000,2.55,2.59,2.42,2.54,54176,0
+EXAS.US,D,20050831,000000,2.53,2.53,2.43,2.47,24002,0
+EXAS.US,D,20050901,000000,2.4,2.48,2.4,2.43,70104,0
+EXAS.US,D,20050902,000000,2.4,2.47,2.4,2.45,34675,0
+EXAS.US,D,20050906,000000,2.4,2.5,2.12,2.37,249744,0
+EXAS.US,D,20050907,000000,2.32,2.53,2.32,2.49,129974,0
+EXAS.US,D,20050908,000000,2.45,2.55,2.45,2.53,70439,0
+EXAS.US,D,20050909,000000,2.47,2.47,2.35,2.4,33305,0
+EXAS.US,D,20050912,000000,2.37,2.47,2.32,2.36,81149,0
+EXAS.US,D,20050913,000000,2.35,2.45,2.31,2.4,40442,0
+EXAS.US,D,20050914,000000,2.41,2.55,2.35,2.41,25919,0
+EXAS.US,D,20050915,000000,2.36,2.45,2.35,2.38,56814,0
+EXAS.US,D,20050916,000000,2.35,2.39,2.25,2.27,152791,0
+EXAS.US,D,20050919,000000,2.28,2.3,2.2,2.24,83721,0
+EXAS.US,D,20050920,000000,2.32,2.32,2.23,2.26,35980,0
+EXAS.US,D,20050921,000000,2.23,2.27,2.2,2.2,19804,0
+EXAS.US,D,20050922,000000,2.18,2.32,2.17,2.3,138836,0
+EXAS.US,D,20050923,000000,2.39,2.4,2.2,2.2,118745,0
+EXAS.US,D,20050926,000000,2.18,2.2,2.07,2.16,134356,0
+EXAS.US,D,20050927,000000,2.13,2.15,2.08,2.08,81971,0
+EXAS.US,D,20050928,000000,2.09,2.15,2.07,2.1,44073,0
+EXAS.US,D,20050929,000000,2.06,2.11,1.97,1.99,134054,0
+EXAS.US,D,20050930,000000,1.94,1.99,1.77,1.82,336217,0
+EXAS.US,D,20051003,000000,1.8,1.88,1.79,1.82,126960,0
+EXAS.US,D,20051004,000000,1.85,1.88,1.8,1.86,226999,0
+EXAS.US,D,20051005,000000,1.81,2.04,1.81,1.98,163838,0
+EXAS.US,D,20051006,000000,2,2.03,1.97,2,118770,0
+EXAS.US,D,20051007,000000,1.98,2.03,1.95,2,262281,0
+EXAS.US,D,20051010,000000,2,2.06,2,2.01,52398,0
+EXAS.US,D,20051011,000000,2.03,2.04,2,2,64487,0
+EXAS.US,D,20051012,000000,1.98,2.02,1.95,1.99,124048,0
+EXAS.US,D,20051013,000000,1.96,2.03,1.96,2.01,250205,0
+EXAS.US,D,20051014,000000,2.02,2.04,1.94,2.03,101704,0
+EXAS.US,D,20051017,000000,1.99,2.07,1.99,2.03,137342,0
+EXAS.US,D,20051018,000000,2.01,2.06,2.01,2.02,63692,0
+EXAS.US,D,20051019,000000,1.99,2.08,1.99,2.03,55590,0
+EXAS.US,D,20051020,000000,2.05,2.15,2.01,2.05,136403,0
+EXAS.US,D,20051021,000000,2.01,2.07,2.01,2.03,120595,0
+EXAS.US,D,20051024,000000,2.07,2.13,2.05,2.08,155883,0
+EXAS.US,D,20051025,000000,2.08,2.2,1.98,2.02,142291,0
+EXAS.US,D,20051026,000000,1.97,2.09,1.96,2.08,42290,0
+EXAS.US,D,20051027,000000,2.05,2.11,1.99,1.99,97006,0
+EXAS.US,D,20051028,000000,1.95,2.02,1.89,1.92,162892,0
+EXAS.US,D,20051031,000000,1.9,1.92,1.77,1.78,357834,0
+EXAS.US,D,20051101,000000,1.75,1.87,1.75,1.77,60193,0
+EXAS.US,D,20051102,000000,1.87,1.88,1.72,1.8,88793,0
+EXAS.US,D,20051103,000000,1.85,1.89,1.79,1.8,100175,0
+EXAS.US,D,20051104,000000,1.79,1.84,1.77,1.78,148562,0
+EXAS.US,D,20051107,000000,1.78,1.82,1.78,1.8,40338,0
+EXAS.US,D,20051108,000000,1.8,1.82,1.78,1.8,45500,0
+EXAS.US,D,20051109,000000,1.81,1.82,1.78,1.79,31265,0
+EXAS.US,D,20051110,000000,1.81,1.84,1.78,1.83,24296,0
+EXAS.US,D,20051111,000000,1.76,1.82,1.75,1.75,93774,0
+EXAS.US,D,20051114,000000,1.73,1.79,1.71,1.73,37613,0
+EXAS.US,D,20051115,000000,1.75,1.76,1.61,1.63,97808,0
+EXAS.US,D,20051116,000000,1.59,1.66,1.54,1.61,127363,0
+EXAS.US,D,20051117,000000,1.6,1.72,1.55,1.69,82686,0
+EXAS.US,D,20051118,000000,1.69,1.71,1.6,1.64,68683,0
+EXAS.US,D,20051121,000000,1.63,1.64,1.61,1.61,41464,0
+EXAS.US,D,20051122,000000,1.6,1.62,1.56,1.6,70731,0
+EXAS.US,D,20051123,000000,1.59,1.65,1.55,1.56,73925,0
+EXAS.US,D,20051125,000000,1.55,1.62,1.55,1.55,50725,0
+EXAS.US,D,20051128,000000,1.69,1.69,1.42,1.44,491589,0
+EXAS.US,D,20051129,000000,1.44,1.49,1.34,1.34,665224,0
+EXAS.US,D,20051130,000000,1.35,1.46,1.35,1.46,626868,0
+EXAS.US,D,20051201,000000,1.47,1.48,1.4,1.44,215025,0
+EXAS.US,D,20051202,000000,1.41,1.57,1.41,1.54,84964,0
+EXAS.US,D,20051205,000000,1.55,1.6,1.54,1.57,100402,0
+EXAS.US,D,20051206,000000,1.61,1.82,1.59,1.67,178038,0
+EXAS.US,D,20051207,000000,1.7,1.77,1.55,1.59,116089,0
+EXAS.US,D,20051208,000000,1.61,1.61,1.51,1.56,55106,0
+EXAS.US,D,20051209,000000,1.58,1.65,1.55,1.61,82483,0
+EXAS.US,D,20051212,000000,1.58,1.69,1.5,1.53,81992,0
+EXAS.US,D,20051213,000000,1.55,1.55,1.5,1.5,54908,0
+EXAS.US,D,20051214,000000,1.55,1.67,1.47,1.62,108136,0
+EXAS.US,D,20051215,000000,1.6,1.63,1.56,1.58,196454,0
+EXAS.US,D,20051216,000000,1.61,1.84,1.6,1.79,523737,0
+EXAS.US,D,20051219,000000,1.65,1.83,1.65,1.8,158922,0
+EXAS.US,D,20051220,000000,1.76,1.9,1.71,1.81,153061,0
+EXAS.US,D,20051221,000000,1.89,1.95,1.83,1.93,152095,0
+EXAS.US,D,20051222,000000,1.94,2.03,1.9,1.97,149247,0
+EXAS.US,D,20051223,000000,2,2.4,2,2.27,576922,0
+EXAS.US,D,20051227,000000,2.45,2.5,2.27,2.42,395213,0
+EXAS.US,D,20051228,000000,2.43,2.5,2.21,2.26,191497,0
+EXAS.US,D,20051229,000000,2,2.26,2,2.24,167456,0
+EXAS.US,D,20051230,000000,2.23,2.25,2.11,2.21,253443,0
+EXAS.US,D,20060103,000000,2.22,2.34,2.19,2.32,104182,0
+EXAS.US,D,20060104,000000,2.5,2.54,2.4,2.48,370909,0
+EXAS.US,D,20060105,000000,2.57,2.6,2.48,2.48,267485,0
+EXAS.US,D,20060106,000000,2.53,2.55,2.47,2.5,139002,0
+EXAS.US,D,20060109,000000,2.5,2.67,2.5,2.59,370493,0
+EXAS.US,D,20060110,000000,2.71,4.74,2.65,3.98,3434338,0
+EXAS.US,D,20060111,000000,4.1,4.42,3.87,4.13,1102417,0
+EXAS.US,D,20060112,000000,4.15,4.97,4.02,4.26,1613788,0
+EXAS.US,D,20060113,000000,4.35,4.83,4.01,4.2,730427,0
+EXAS.US,D,20060117,000000,4.17,4.36,4.05,4.25,337022,0
+EXAS.US,D,20060118,000000,4.19,4.19,3.77,3.86,645092,0
+EXAS.US,D,20060119,000000,3.74,4,2.3,2.5,3661064,0
+EXAS.US,D,20060120,000000,2.74,3.12,2.6,3.06,1471636,0
+EXAS.US,D,20060123,000000,2.85,3.1,2.69,2.88,524345,0
+EXAS.US,D,20060124,000000,2.71,2.85,2.64,2.7,500712,0
+EXAS.US,D,20060125,000000,2.7,2.8,2.68,2.73,144505,0
+EXAS.US,D,20060126,000000,2.71,2.78,2.63,2.67,113072,0
+EXAS.US,D,20060127,000000,2.7,2.73,2.62,2.66,93466,0
+EXAS.US,D,20060130,000000,2.63,2.78,2.62,2.78,136060,0
+EXAS.US,D,20060131,000000,2.8,2.83,2.71,2.8,153283,0
+EXAS.US,D,20060201,000000,2.66,2.85,2.66,2.75,179564,0
+EXAS.US,D,20060202,000000,2.75,2.76,2.66,2.71,131612,0
+EXAS.US,D,20060203,000000,2.66,2.76,2.52,2.62,235205,0
+EXAS.US,D,20060206,000000,2.65,2.67,2.39,2.41,356852,0
+EXAS.US,D,20060207,000000,2.4,2.45,2.36,2.37,216426,0
+EXAS.US,D,20060208,000000,2.35,2.36,2.24,2.26,187618,0
+EXAS.US,D,20060209,000000,2.32,2.32,2.24,2.28,176097,0
+EXAS.US,D,20060210,000000,2.25,2.29,2.21,2.26,79879,0
+EXAS.US,D,20060213,000000,2.26,2.28,2.16,2.24,122117,0
+EXAS.US,D,20060214,000000,2.22,2.32,2.21,2.31,81284,0
+EXAS.US,D,20060215,000000,2.31,2.46,2.31,2.4,143766,0
+EXAS.US,D,20060216,000000,2.4,2.64,2.4,2.61,173109,0
+EXAS.US,D,20060217,000000,2.65,2.66,2.55,2.66,72771,0
+EXAS.US,D,20060221,000000,2.66,2.71,2.66,2.7,91942,0
+EXAS.US,D,20060222,000000,2.67,2.67,2.62,2.65,117351,0
+EXAS.US,D,20060223,000000,2.6,2.65,2.55,2.6,51408,0
+EXAS.US,D,20060224,000000,2.57,2.59,2.55,2.58,36424,0
+EXAS.US,D,20060227,000000,2.6,2.64,2.51,2.6,62503,0
+EXAS.US,D,20060228,000000,2.63,2.63,2.54,2.57,41903,0
+EXAS.US,D,20060301,000000,2.59,2.62,2.57,2.59,25372,0
+EXAS.US,D,20060302,000000,2.58,2.67,2.5,2.52,77717,0
+EXAS.US,D,20060303,000000,2.52,2.53,2.47,2.5,93411,0
+EXAS.US,D,20060306,000000,2.53,2.53,2.47,2.47,40906,0
+EXAS.US,D,20060307,000000,2.5,2.5,2.43,2.43,109763,0
+EXAS.US,D,20060308,000000,2.4,2.47,2.33,2.4,66539,0
+EXAS.US,D,20060309,000000,2.38,2.44,2.33,2.4,78168,0
+EXAS.US,D,20060310,000000,2.38,2.39,2.25,2.38,82322,0
+EXAS.US,D,20060313,000000,2.35,2.39,2.3,2.38,57397,0
+EXAS.US,D,20060314,000000,2.35,2.37,2.2,2.33,155684,0
+EXAS.US,D,20060315,000000,2.3,2.41,2.24,2.34,112544,0
+EXAS.US,D,20060316,000000,2.34,2.43,2.32,2.4,55964,0
+EXAS.US,D,20060317,000000,2.42,2.67,2.36,2.63,147813,0
+EXAS.US,D,20060320,000000,2.66,2.68,2.58,2.6,61329,0
+EXAS.US,D,20060321,000000,2.66,2.69,2.46,2.47,78490,0
+EXAS.US,D,20060322,000000,2.44,2.56,2.3,2.41,50209,0
+EXAS.US,D,20060323,000000,2.38,2.48,2.38,2.45,14213,0
+EXAS.US,D,20060324,000000,2.46,3.35,2.41,3.11,587765,0
+EXAS.US,D,20060327,000000,3.29,3.49,3,3.18,503768,0
+EXAS.US,D,20060328,000000,3.21,3.45,3.01,3.05,324167,0
+EXAS.US,D,20060329,000000,3.08,3.29,2.93,3.07,285425,0
+EXAS.US,D,20060330,000000,3.04,3.07,2.91,3.07,155828,0
+EXAS.US,D,20060331,000000,3.12,3.12,2.97,3.07,171026,0
+EXAS.US,D,20060403,000000,3.08,3.16,2.96,3.08,247908,0
+EXAS.US,D,20060404,000000,3.15,3.23,3.1,3.21,102568,0
+EXAS.US,D,20060405,000000,3.24,3.27,3.12,3.2,120571,0
+EXAS.US,D,20060406,000000,3.17,3.2,3.11,3.2,67422,0
+EXAS.US,D,20060407,000000,3.12,3.12,3.06,3.07,98971,0
+EXAS.US,D,20060410,000000,3.05,3.1,3.05,3.06,234817,0
+EXAS.US,D,20060411,000000,3.06,3.11,3.05,3.07,149140,0
+EXAS.US,D,20060412,000000,3.05,3.09,3.05,3.07,130845,0
+EXAS.US,D,20060413,000000,3.03,3.04,3.03,3.03,108889,0
+EXAS.US,D,20060417,000000,3,3.06,2.9,3.06,141443,0
+EXAS.US,D,20060418,000000,3.06,3.07,2.92,3.06,194494,0
+EXAS.US,D,20060419,000000,3.05,3.08,2.99,3.05,115952,0
+EXAS.US,D,20060420,000000,3.06,3.1,3,3.1,60260,0
+EXAS.US,D,20060421,000000,3.15,3.25,3.1,3.24,79379,0
+EXAS.US,D,20060424,000000,3.26,3.32,3.14,3.24,118056,0
+EXAS.US,D,20060425,000000,3.21,3.4,3,3.17,161004,0
+EXAS.US,D,20060426,000000,3.14,3.14,2.96,3.04,109786,0
+EXAS.US,D,20060427,000000,3.01,3.01,2.47,3.01,228433,0
+EXAS.US,D,20060428,000000,2.95,3.01,2.79,3.01,124903,0
+EXAS.US,D,20060501,000000,2.98,2.99,2.78,2.98,103378,0
+EXAS.US,D,20060502,000000,2.93,2.93,2.55,2.69,158119,0
+EXAS.US,D,20060503,000000,2.66,2.68,2.59,2.63,137889,0
+EXAS.US,D,20060504,000000,2.65,2.7,2.42,2.45,346460,0
+EXAS.US,D,20060505,000000,2.48,2.66,2.46,2.62,163697,0
+EXAS.US,D,20060508,000000,2.62,2.63,2.45,2.5,109424,0
+EXAS.US,D,20060509,000000,2.47,2.59,2.42,2.45,87393,0
+EXAS.US,D,20060510,000000,2.42,2.43,2.3,2.33,257588,0
+EXAS.US,D,20060511,000000,2.3,2.34,2.21,2.23,216054,0
+EXAS.US,D,20060512,000000,2.2,2.2,2.05,2.2,161486,0
+EXAS.US,D,20060515,000000,2.19,2.21,2.1,2.21,134775,0
+EXAS.US,D,20060516,000000,2.2,2.26,2.06,2.19,83448,0
+EXAS.US,D,20060517,000000,2.16,2.24,2.09,2.17,196978,0
+EXAS.US,D,20060518,000000,2.2,2.27,2.19,2.26,65860,0
+EXAS.US,D,20060519,000000,2.29,2.29,2.19,2.24,70402,0
+EXAS.US,D,20060522,000000,2.35,3.1,2.35,2.77,770385,0
+EXAS.US,D,20060523,000000,2.77,2.77,2.47,2.5,254738,0
+EXAS.US,D,20060524,000000,2.56,2.61,2.42,2.49,111991,0
+EXAS.US,D,20060525,000000,2.36,2.53,2.35,2.47,82056,0
+EXAS.US,D,20060526,000000,2.45,2.51,2.35,2.49,85173,0
+EXAS.US,D,20060530,000000,2.5,2.55,2.39,2.41,40388,0
+EXAS.US,D,20060531,000000,2.39,2.45,2.35,2.45,38797,0
+EXAS.US,D,20060601,000000,2.42,2.42,2.3,2.35,98680,0
+EXAS.US,D,20060602,000000,2.39,2.44,2.21,2.44,39358,0
+EXAS.US,D,20060605,000000,2.41,2.41,2.25,2.3,120519,0
+EXAS.US,D,20060606,000000,2.26,2.38,2.26,2.27,19245,0
+EXAS.US,D,20060607,000000,2.3,2.4,2.27,2.35,33406,0
+EXAS.US,D,20060608,000000,2.37,2.43,2.32,2.37,34181,0
+EXAS.US,D,20060609,000000,2.35,2.36,2.33,2.35,16304,0
+EXAS.US,D,20060612,000000,2.35,2.54,2.34,2.48,120128,0
+EXAS.US,D,20060613,000000,2.46,2.63,2.18,2.35,80327,0
+EXAS.US,D,20060614,000000,2.36,2.39,2.25,2.36,59191,0
+EXAS.US,D,20060615,000000,2.42,2.5,2.34,2.5,74459,0
+EXAS.US,D,20060616,000000,2.52,2.52,2.42,2.49,71133,0
+EXAS.US,D,20060619,000000,2.52,2.6,2.32,2.33,201696,0
+EXAS.US,D,20060620,000000,2.36,2.42,2.17,2.18,179348,0
+EXAS.US,D,20060621,000000,2.17,2.18,2.09,2.11,119911,0
+EXAS.US,D,20060622,000000,2.13,2.18,2.11,2.13,58286,0
+EXAS.US,D,20060623,000000,2.11,2.27,2.11,2.25,144768,0
+EXAS.US,D,20060626,000000,2.24,2.35,2.17,2.2,65781,0
+EXAS.US,D,20060627,000000,2.17,2.22,2.15,2.2,70809,0
+EXAS.US,D,20060628,000000,2.23,2.23,2.12,2.16,44225,0
+EXAS.US,D,20060629,000000,2.14,2.33,2.14,2.28,98169,0
+EXAS.US,D,20060630,000000,2.25,2.27,2.1,2.1,275754,0
+EXAS.US,D,20060703,000000,2.14,2.17,2.13,2.17,21662,0
+EXAS.US,D,20060705,000000,2.13,2.13,2.1,2.13,10369,0
+EXAS.US,D,20060706,000000,2.15,2.15,2.06,2.09,29502,0
+EXAS.US,D,20060707,000000,2.09,2.2,2.05,2.14,30958,0
+EXAS.US,D,20060710,000000,2.17,2.2,2.1,2.1,43022,0
+EXAS.US,D,20060711,000000,2.12,2.17,2.1,2.1,35462,0
+EXAS.US,D,20060712,000000,2.1,2.14,2.09,2.12,22532,0
+EXAS.US,D,20060713,000000,2.12,2.13,2.08,2.1,39758,0
+EXAS.US,D,20060714,000000,2.13,2.14,2.08,2.08,13373,0
+EXAS.US,D,20060717,000000,2.06,2.12,2.05,2.07,32664,0
+EXAS.US,D,20060718,000000,2.05,2.08,2.01,2.06,20157,0
+EXAS.US,D,20060719,000000,2.03,2.17,2.02,2.16,29986,0
+EXAS.US,D,20060720,000000,2.15,2.22,2.07,2.2,123035,0
+EXAS.US,D,20060721,000000,2.2,2.26,2.09,2.09,31139,0
+EXAS.US,D,20060724,000000,2.13,2.2,2.1,2.17,15180,0
+EXAS.US,D,20060725,000000,2.13,2.15,2,2.1,70829,0
+EXAS.US,D,20060726,000000,2.1,2.19,2,2.14,27650,0
+EXAS.US,D,20060727,000000,2.14,2.14,1.82,1.97,128550,0
+EXAS.US,D,20060728,000000,1.99,2.04,1.94,1.99,23834,0
+EXAS.US,D,20060731,000000,2,2,1.91,1.94,60349,0
+EXAS.US,D,20060801,000000,1.97,1.97,1.82,1.94,28676,0
+EXAS.US,D,20060802,000000,1.91,1.96,1.82,1.95,243126,0
+EXAS.US,D,20060803,000000,1.97,1.97,1.9,1.95,27540,0
+EXAS.US,D,20060804,000000,1.98,2.03,1.95,2.01,15631,0
+EXAS.US,D,20060807,000000,1.98,2,1.83,1.87,114917,0
+EXAS.US,D,20060808,000000,1.81,1.89,1.8,1.83,38143,0
+EXAS.US,D,20060809,000000,1.86,1.9,1.7,1.74,36608,0
+EXAS.US,D,20060810,000000,1.79,1.8,1.71,1.72,14896,0
+EXAS.US,D,20060811,000000,1.72,1.86,1.72,1.78,31654,0
+EXAS.US,D,20060814,000000,1.78,1.84,1.71,1.76,28797,0
+EXAS.US,D,20060815,000000,1.76,1.82,1.71,1.8,30296,0
+EXAS.US,D,20060816,000000,1.8,1.81,1.72,1.75,24325,0
+EXAS.US,D,20060817,000000,1.73,1.75,1.73,1.73,15045,0
+EXAS.US,D,20060818,000000,1.72,1.74,1.7,1.73,14550,0
+EXAS.US,D,20060821,000000,1.7,1.7,1.53,1.64,39574,0
+EXAS.US,D,20060822,000000,1.62,1.7,1.58,1.66,26627,0
+EXAS.US,D,20060823,000000,1.65,1.72,1.65,1.69,33140,0
+EXAS.US,D,20060824,000000,1.65,1.69,1.63,1.63,20630,0
+EXAS.US,D,20060825,000000,1.69,1.7,1.63,1.68,15679,0
+EXAS.US,D,20060828,000000,1.66,1.75,1.63,1.67,21181,0
+EXAS.US,D,20060829,000000,1.65,1.82,1.65,1.81,62993,0
+EXAS.US,D,20060830,000000,1.85,1.85,1.76,1.78,25031,0
+EXAS.US,D,20060831,000000,1.78,1.92,1.78,1.87,64358,0
+EXAS.US,D,20060901,000000,1.9,1.96,1.81,1.91,44460,0
+EXAS.US,D,20060905,000000,1.94,1.99,1.92,1.97,25420,0
+EXAS.US,D,20060906,000000,1.95,2.73,1.92,2.55,184255,0
+EXAS.US,D,20060907,000000,2.54,2.6,2.29,2.4,125499,0
+EXAS.US,D,20060908,000000,2.45,2.58,2.37,2.58,103250,0
+EXAS.US,D,20060911,000000,2.57,2.6,2.41,2.55,79078,0
+EXAS.US,D,20060912,000000,2.56,2.58,2.45,2.57,60393,0
+EXAS.US,D,20060913,000000,2.55,2.55,2.44,2.45,34314,0
+EXAS.US,D,20060914,000000,2.44,2.47,2.38,2.44,52932,0
+EXAS.US,D,20060915,000000,2.5,2.93,2.45,2.93,508465,0
+EXAS.US,D,20060918,000000,2.99,3.04,2.72,2.97,147334,0
+EXAS.US,D,20060919,000000,2.97,3.06,2.83,2.95,75644,0
+EXAS.US,D,20060920,000000,3.09,3.09,2.85,2.86,85455,0
+EXAS.US,D,20060921,000000,2.86,2.86,2.52,2.66,70434,0
+EXAS.US,D,20060922,000000,2.5,2.53,2.1,2.36,319608,0
+EXAS.US,D,20060925,000000,2.34,2.37,2.17,2.19,73945,0
+EXAS.US,D,20060926,000000,2.17,2.35,2.17,2.22,61226,0
+EXAS.US,D,20060927,000000,2.24,2.28,2.18,2.2,46397,0
+EXAS.US,D,20060928,000000,2.15,2.17,2.03,2.05,110838,0
+EXAS.US,D,20060929,000000,2.07,2.09,2,2.03,65483,0
+EXAS.US,D,20061002,000000,2.05,2.09,2.04,2.05,42843,0
+EXAS.US,D,20061003,000000,2.02,2.05,1.95,2,68087,0
+EXAS.US,D,20061004,000000,1.98,1.99,1.9,1.92,28520,0
+EXAS.US,D,20061005,000000,1.9,1.94,1.83,1.86,100909,0
+EXAS.US,D,20061006,000000,1.83,1.87,1.75,1.81,132179,0
+EXAS.US,D,20061009,000000,1.83,1.83,1.71,1.76,76443,0
+EXAS.US,D,20061010,000000,1.74,1.93,1.73,1.89,56831,0
+EXAS.US,D,20061011,000000,1.9,1.92,1.8,1.83,82252,0
+EXAS.US,D,20061012,000000,1.86,1.97,1.86,1.96,78165,0
+EXAS.US,D,20061013,000000,1.99,2.2,1.98,2.1,99391,0
+EXAS.US,D,20061016,000000,2.08,2.08,2,2,38053,0
+EXAS.US,D,20061017,000000,2.01,2.05,1.9,1.99,32617,0
+EXAS.US,D,20061018,000000,1.99,1.99,1.83,1.85,111804,0
+EXAS.US,D,20061019,000000,1.85,1.9,1.83,1.84,63815,0
+EXAS.US,D,20061020,000000,1.84,1.92,1.81,1.82,99587,0
+EXAS.US,D,20061023,000000,1.85,1.92,1.82,1.92,112934,0
+EXAS.US,D,20061024,000000,1.95,1.95,1.79,1.84,35635,0
+EXAS.US,D,20061025,000000,1.82,1.89,1.82,1.82,44127,0
+EXAS.US,D,20061026,000000,1.84,1.84,1.78,1.79,80616,0
+EXAS.US,D,20061027,000000,1.77,1.82,1.75,1.76,60483,0
+EXAS.US,D,20061030,000000,1.82,1.86,1.76,1.79,25910,0
+EXAS.US,D,20061031,000000,1.75,2.01,1.75,1.98,185670,0
+EXAS.US,D,20061101,000000,1.96,2.04,1.83,2.04,76780,0
+EXAS.US,D,20061102,000000,2.03,2.15,1.91,2.1,87914,0
+EXAS.US,D,20061103,000000,2.01,2.13,1.98,2.13,80525,0
+EXAS.US,D,20061106,000000,2.13,2.17,2.05,2.06,123337,0
+EXAS.US,D,20061107,000000,2.04,2.14,2.03,2.12,53679,0
+EXAS.US,D,20061108,000000,2.09,2.21,2.08,2.2,53373,0
+EXAS.US,D,20061109,000000,2.16,2.25,2.12,2.14,61070,0
+EXAS.US,D,20061110,000000,2.08,2.12,2.08,2.12,45439,0
+EXAS.US,D,20061113,000000,2.08,2.11,2.03,2.08,72802,0
+EXAS.US,D,20061114,000000,2.06,2.06,1.96,1.99,86108,0
+EXAS.US,D,20061115,000000,1.99,2.03,1.99,2,89567,0
+EXAS.US,D,20061116,000000,2,2.03,1.98,1.98,133416,0
+EXAS.US,D,20061117,000000,1.98,2.03,1.98,2.01,39904,0
+EXAS.US,D,20061120,000000,2.03,2.23,2.03,2.07,156884,0
+EXAS.US,D,20061121,000000,2.05,2.16,2.05,2.14,63068,0
+EXAS.US,D,20061122,000000,2.16,2.16,2.08,2.14,33160,0
+EXAS.US,D,20061124,000000,2.11,2.12,2.07,2.1,30474,0
+EXAS.US,D,20061127,000000,2.12,2.18,2.11,2.14,51582,0
+EXAS.US,D,20061128,000000,2.14,2.25,2.14,2.25,65493,0
+EXAS.US,D,20061129,000000,2.24,2.3,2.16,2.22,96439,0
+EXAS.US,D,20061130,000000,2.18,2.22,2.13,2.17,54027,0
+EXAS.US,D,20061201,000000,2.17,2.18,2.09,2.13,49151,0
+EXAS.US,D,20061204,000000,2.11,2.15,1.99,2.05,196506,0
+EXAS.US,D,20061205,000000,2.07,2.08,2.03,2.05,20607,0
+EXAS.US,D,20061206,000000,2.05,2.06,2.03,2.03,31329,0
+EXAS.US,D,20061207,000000,2,2.05,1.94,1.95,78492,0
+EXAS.US,D,20061208,000000,1.94,2.06,1.94,1.98,50537,0
+EXAS.US,D,20061211,000000,1.98,1.98,1.93,1.95,48988,0
+EXAS.US,D,20061212,000000,1.93,1.96,1.91,1.94,80531,0
+EXAS.US,D,20061213,000000,2.25,2.45,1.98,2.19,520001,0
+EXAS.US,D,20061214,000000,2.2,2.2,2.07,2.1,147611,0
+EXAS.US,D,20061215,000000,2.07,2.17,2.07,2.16,109513,0
+EXAS.US,D,20061218,000000,2.22,2.25,2.16,2.19,183686,0
+EXAS.US,D,20061219,000000,2.16,2.24,2.15,2.17,219247,0
+EXAS.US,D,20061220,000000,2.16,2.2,2.15,2.15,90135,0
+EXAS.US,D,20061221,000000,2.16,2.37,2.12,2.34,191312,0
+EXAS.US,D,20061222,000000,2.31,2.99,2.24,2.92,430749,0
+EXAS.US,D,20061226,000000,2.89,3.04,2.5,3,329099,0
+EXAS.US,D,20061227,000000,2.97,2.97,2.76,2.8,174385,0
+EXAS.US,D,20061228,000000,2.61,2.85,2.55,2.69,165438,0
+EXAS.US,D,20061229,000000,2.65,2.95,2.65,2.83,233220,0
+EXAS.US,D,20070103,000000,2.85,2.9,2.53,2.72,175500,0
+EXAS.US,D,20070104,000000,2.69,2.73,2.58,2.68,86679,0
+EXAS.US,D,20070105,000000,2.7,2.7,2.63,2.64,57765,0
+EXAS.US,D,20070108,000000,2.61,2.91,2.61,2.89,69653,0
+EXAS.US,D,20070109,000000,2.9,2.99,2.88,2.9,151100,0
+EXAS.US,D,20070110,000000,2.87,2.96,2.75,2.94,59855,0
+EXAS.US,D,20070111,000000,2.91,3.1,2.86,3.06,233490,0
+EXAS.US,D,20070112,000000,3.02,3.17,3.02,3.14,135359,0
+EXAS.US,D,20070116,000000,3.1,3.18,3.09,3.15,99065,0
+EXAS.US,D,20070117,000000,3.17,3.2,3.12,3.18,97079,0
+EXAS.US,D,20070118,000000,3.21,3.21,3,3.11,128159,0
+EXAS.US,D,20070119,000000,3.08,3.09,2.68,2.86,137741,0
+EXAS.US,D,20070122,000000,2.86,2.92,2.82,2.9,53119,0
+EXAS.US,D,20070123,000000,2.85,2.89,2.47,2.83,88485,0
+EXAS.US,D,20070124,000000,2.81,2.88,2.69,2.83,35292,0
+EXAS.US,D,20070125,000000,2.83,2.88,2.81,2.86,58161,0
+EXAS.US,D,20070126,000000,2.83,2.86,2.71,2.73,73563,0
+EXAS.US,D,20070129,000000,2.73,2.8,2.73,2.75,23952,0
+EXAS.US,D,20070130,000000,2.74,2.78,2.63,2.7,111566,0
+EXAS.US,D,20070131,000000,2.67,2.85,2.67,2.81,39909,0
+EXAS.US,D,20070201,000000,2.84,2.86,2.75,2.86,27375,0
+EXAS.US,D,20070202,000000,2.84,2.89,2.81,2.83,39066,0
+EXAS.US,D,20070205,000000,2.85,2.92,2.73,2.89,35798,0
+EXAS.US,D,20070206,000000,2.91,2.92,2.86,2.88,28322,0
+EXAS.US,D,20070207,000000,2.85,2.95,2.81,2.81,54962,0
+EXAS.US,D,20070208,000000,2.81,2.83,2.78,2.78,72874,0
+EXAS.US,D,20070209,000000,2.76,2.8,2.76,2.78,30778,0
+EXAS.US,D,20070212,000000,2.79,2.86,2.78,2.79,20106,0
+EXAS.US,D,20070213,000000,2.8,2.83,2.74,2.78,10493,0
+EXAS.US,D,20070214,000000,2.76,2.79,2.71,2.73,24152,0
+EXAS.US,D,20070215,000000,2.75,2.8,2.72,2.77,41197,0
+EXAS.US,D,20070216,000000,2.7,2.72,2.62,2.66,21018,0
+EXAS.US,D,20070220,000000,2.63,2.77,2.63,2.74,19358,0
+EXAS.US,D,20070221,000000,2.77,2.8,2.73,2.77,43553,0
+EXAS.US,D,20070222,000000,2.75,2.76,2.7,2.71,32939,0
+EXAS.US,D,20070223,000000,2.7,2.73,2.64,2.73,26935,0
+EXAS.US,D,20070226,000000,2.71,2.8,2.71,2.75,33629,0
+EXAS.US,D,20070227,000000,2.75,2.75,2.65,2.71,32506,0
+EXAS.US,D,20070228,000000,2.7,2.75,2.61,2.71,106213,0
+EXAS.US,D,20070301,000000,2.63,2.65,2.57,2.58,147991,0
+EXAS.US,D,20070302,000000,2.55,2.61,2.32,2.43,50553,0
+EXAS.US,D,20070305,000000,2.4,2.48,2.31,2.33,27749,0
+EXAS.US,D,20070306,000000,2.36,2.49,2.36,2.48,13225,0
+EXAS.US,D,20070307,000000,2.45,2.57,2.4,2.5,77152,0
+EXAS.US,D,20070308,000000,2.53,2.66,2.53,2.64,34008,0
+EXAS.US,D,20070309,000000,2.67,2.72,2.51,2.54,27590,0
+EXAS.US,D,20070312,000000,2.68,2.68,2.49,2.5,51099,0
+EXAS.US,D,20070313,000000,2.52,2.52,2.44,2.45,17400,0
+EXAS.US,D,20070314,000000,2.49,2.49,2.4,2.44,56184,0
+EXAS.US,D,20070315,000000,2.47,2.63,2.46,2.58,54915,0
+EXAS.US,D,20070316,000000,2.6,2.74,2.53,2.71,25680,0
+EXAS.US,D,20070319,000000,2.74,2.99,2.61,2.79,125703,0
+EXAS.US,D,20070320,000000,2.71,2.87,2.67,2.8,43867,0
+EXAS.US,D,20070321,000000,2.78,2.89,2.71,2.8,41745,0
+EXAS.US,D,20070322,000000,2.81,2.82,2.7,2.74,25639,0
+EXAS.US,D,20070323,000000,2.72,2.77,2.7,2.74,34015,0
+EXAS.US,D,20070326,000000,2.72,2.83,2.63,2.76,70191,0
+EXAS.US,D,20070327,000000,2.76,2.8,2.68,2.7,28372,0
+EXAS.US,D,20070328,000000,2.68,2.69,2.58,2.6,47778,0
+EXAS.US,D,20070329,000000,2.58,2.62,2.58,2.62,15443,0
+EXAS.US,D,20070330,000000,2.64,2.72,2.5,2.68,29039,0
+EXAS.US,D,20070402,000000,2.66,2.66,2.56,2.57,27344,0
+EXAS.US,D,20070403,000000,2.55,2.79,2.48,2.52,29897,0
+EXAS.US,D,20070404,000000,2.52,2.65,2.52,2.56,56403,0
+EXAS.US,D,20070405,000000,2.54,2.67,2.48,2.54,21105,0
+EXAS.US,D,20070409,000000,2.57,2.68,2.44,2.5,85812,0
+EXAS.US,D,20070410,000000,2.52,2.6,2.49,2.55,57203,0
+EXAS.US,D,20070411,000000,2.53,2.58,2.34,2.5,47058,0
+EXAS.US,D,20070412,000000,2.49,2.49,2.43,2.46,30576,0
+EXAS.US,D,20070413,000000,2.45,2.5,2.45,2.49,25200,0
+EXAS.US,D,20070416,000000,2.52,2.55,2.45,2.45,17977,0
+EXAS.US,D,20070417,000000,2.39,2.5,2.38,2.38,26286,0
+EXAS.US,D,20070418,000000,2.37,2.49,2.35,2.38,39205,0
+EXAS.US,D,20070419,000000,2.41,2.47,2.38,2.42,15834,0
+EXAS.US,D,20070420,000000,2.4,2.42,2.33,2.42,44342,0
+EXAS.US,D,20070423,000000,2.36,2.44,2.33,2.4,32691,0
+EXAS.US,D,20070424,000000,2.47,2.56,2.4,2.56,96428,0
+EXAS.US,D,20070425,000000,2.59,2.95,2.54,2.92,209156,0
+EXAS.US,D,20070426,000000,2.9,2.92,2.81,2.89,116771,0
+EXAS.US,D,20070427,000000,2.85,3.15,2.82,3.13,267096,0
+EXAS.US,D,20070430,000000,3.21,3.48,3.17,3.2,366332,0
+EXAS.US,D,20070501,000000,3.26,3.26,3.07,3.11,139444,0
+EXAS.US,D,20070502,000000,3.35,3.41,3.18,3.22,394014,0
+EXAS.US,D,20070503,000000,3.28,3.32,3.04,3.11,176981,0
+EXAS.US,D,20070504,000000,3.2,3.2,3.03,3.06,124423,0
+EXAS.US,D,20070507,000000,3.1,3.1,3,3.09,107934,0
+EXAS.US,D,20070508,000000,3.1,3.1,2.98,3.07,59983,0
+EXAS.US,D,20070509,000000,3.08,3.14,2.97,2.98,82618,0
+EXAS.US,D,20070510,000000,3,3.04,2.97,2.99,35352,0
+EXAS.US,D,20070511,000000,3.02,3.1,2.97,3.04,63910,0
+EXAS.US,D,20070514,000000,3.1,3.1,2.98,3.02,129260,0
+EXAS.US,D,20070515,000000,3,3.15,2.94,3.08,114705,0
+EXAS.US,D,20070516,000000,3.05,3.09,2.8,2.92,173462,0
+EXAS.US,D,20070517,000000,2.95,3.08,2.89,3.03,32729,0
+EXAS.US,D,20070518,000000,3.01,3.03,2.9,2.97,38321,0
+EXAS.US,D,20070521,000000,2.99,3.09,2.97,3,65366,0
+EXAS.US,D,20070522,000000,3,3.08,2.95,2.99,58149,0
+EXAS.US,D,20070523,000000,3,3.02,2.95,3,36772,0
+EXAS.US,D,20070524,000000,2.98,3.02,2.95,2.98,44319,0
+EXAS.US,D,20070525,000000,3,3,2.95,2.96,52484,0
+EXAS.US,D,20070529,000000,2.95,3,2.95,2.99,27943,0
+EXAS.US,D,20070530,000000,2.95,3,2.58,2.74,230087,0
+EXAS.US,D,20070531,000000,2.81,3.16,2.79,2.99,240291,0
+EXAS.US,D,20070601,000000,2.97,3.02,2.93,2.97,25045,0
+EXAS.US,D,20070604,000000,2.99,3.13,2.98,3,171829,0
+EXAS.US,D,20070605,000000,3.07,3.13,2.9,2.99,82369,0
+EXAS.US,D,20070606,000000,2.95,3,2.91,3,28220,0
+EXAS.US,D,20070607,000000,3.05,3.08,3,3.04,142590,0
+EXAS.US,D,20070608,000000,2.7,2.96,2.7,2.95,130843,0
+EXAS.US,D,20070611,000000,2.92,3.11,2.84,3.05,142662,0
+EXAS.US,D,20070612,000000,3.13,3.13,3.01,3.06,92888,0
+EXAS.US,D,20070613,000000,3.1,3.1,2.97,3.05,106547,0
+EXAS.US,D,20070614,000000,3.03,3.09,3.02,3.07,69420,0
+EXAS.US,D,20070615,000000,3.1,3.12,3.03,3.09,87013,0
+EXAS.US,D,20070618,000000,3.1,3.11,3,3.06,38686,0
+EXAS.US,D,20070619,000000,3.01,3.11,3,3,47768,0
+EXAS.US,D,20070620,000000,3.02,3.03,2.86,2.89,125143,0
+EXAS.US,D,20070621,000000,2.92,2.95,2.92,2.92,33084,0
+EXAS.US,D,20070622,000000,2.9,2.92,2.87,2.89,16049,0
+EXAS.US,D,20070625,000000,2.9,2.9,2.8,2.83,30574,0
+EXAS.US,D,20070626,000000,2.82,2.95,2.81,2.93,47391,0
+EXAS.US,D,20070627,000000,2.92,2.92,2.81,2.85,34250,0
+EXAS.US,D,20070628,000000,2.9,2.92,2.81,2.87,20505,0
+EXAS.US,D,20070629,000000,2.95,2.95,2.85,2.89,45908,0
+EXAS.US,D,20070702,000000,2.88,2.95,2.88,2.94,22808,0
+EXAS.US,D,20070703,000000,2.95,2.95,2.89,2.89,18230,0
+EXAS.US,D,20070705,000000,2.9,2.97,2.89,2.89,100709,0
+EXAS.US,D,20070706,000000,2.86,2.95,2.83,2.9,56775,0
+EXAS.US,D,20070709,000000,2.98,2.98,2.86,2.91,41985,0
+EXAS.US,D,20070710,000000,2.92,2.99,2.85,2.96,36414,0
+EXAS.US,D,20070711,000000,3,3,2.7,2.85,127838,0
+EXAS.US,D,20070712,000000,2.83,2.87,2.74,2.76,49246,0
+EXAS.US,D,20070713,000000,2.75,2.81,2.7,2.75,56344,0
+EXAS.US,D,20070716,000000,2.75,2.81,2.67,2.76,31154,0
+EXAS.US,D,20070717,000000,2.75,2.76,2.63,2.63,28800,0
+EXAS.US,D,20070718,000000,2.61,2.8,2.61,2.8,53618,0
+EXAS.US,D,20070719,000000,2.77,2.81,2.76,2.79,36349,0
+EXAS.US,D,20070720,000000,2.75,3.2,2.74,3.09,254260,0
+EXAS.US,D,20070723,000000,3.17,3.19,3.07,3.08,149503,0
+EXAS.US,D,20070724,000000,3.07,3.07,2.88,2.92,104568,0
+EXAS.US,D,20070725,000000,2.95,2.95,2.85,2.9,73402,0
+EXAS.US,D,20070726,000000,2.93,2.94,2.82,2.94,60143,0
+EXAS.US,D,20070727,000000,2.89,2.9,2.8,2.81,70505,0
+EXAS.US,D,20070730,000000,2.81,2.9,2.8,2.82,32166,0
+EXAS.US,D,20070731,000000,2.8,2.99,2.8,2.83,94221,0
+EXAS.US,D,20070801,000000,2.8,2.87,2.71,2.74,59101,0
+EXAS.US,D,20070802,000000,2.77,3.04,2.62,3.04,221527,0
+EXAS.US,D,20070803,000000,3.24,3.24,2.84,2.99,165239,0
+EXAS.US,D,20070806,000000,2.99,3.02,2.84,3,87917,0
+EXAS.US,D,20070807,000000,3.03,3.07,2.91,2.98,41535,0
+EXAS.US,D,20070808,000000,2.99,3.06,2.98,3.03,64300,0
+EXAS.US,D,20070809,000000,3,3.02,2.95,2.99,39610,0
+EXAS.US,D,20070810,000000,3.01,3.03,2.91,3,43400,0
+EXAS.US,D,20070813,000000,3,3.01,2.79,2.88,87049,0
+EXAS.US,D,20070814,000000,2.89,2.95,2.86,2.91,9600,0
+EXAS.US,D,20070815,000000,2.93,2.97,2.85,2.97,17220,0
+EXAS.US,D,20070816,000000,3,3,2.87,2.9,25434,0
+EXAS.US,D,20070817,000000,2.97,2.97,2.84,2.87,45506,0
+EXAS.US,D,20070820,000000,2.85,2.95,2.8,2.89,50871,0
+EXAS.US,D,20070821,000000,2.84,2.9,2.8,2.85,20117,0
+EXAS.US,D,20070822,000000,2.85,2.92,2.84,2.89,11939,0
+EXAS.US,D,20070823,000000,2.86,2.89,2.8,2.83,24877,0
+EXAS.US,D,20070824,000000,2.8,2.82,2.75,2.81,38509,0
+EXAS.US,D,20070827,000000,2.78,2.84,2.75,2.75,58626,0
+EXAS.US,D,20070828,000000,2.78,2.78,2.72,2.74,16599,0
+EXAS.US,D,20070829,000000,2.77,2.77,2.7,2.72,40353,0
+EXAS.US,D,20070830,000000,2.74,2.8,2.62,2.7,52197,0
+EXAS.US,D,20070831,000000,2.73,2.96,2.71,2.87,58090,0
+EXAS.US,D,20070904,000000,2.9,2.92,2.85,2.9,38592,0
+EXAS.US,D,20070905,000000,2.88,2.93,2.87,2.93,15538,0
+EXAS.US,D,20070906,000000,2.96,2.96,2.88,2.91,30125,0
+EXAS.US,D,20070907,000000,2.92,2.99,2.84,2.95,126201,0
+EXAS.US,D,20070910,000000,3,3,2.86,2.91,45445,0
+EXAS.US,D,20070911,000000,2.95,3.11,2.93,3.11,68284,0
+EXAS.US,D,20070912,000000,3.11,3.14,2.85,2.86,114067,0
+EXAS.US,D,20070913,000000,2.84,2.93,2.76,2.92,25282,0
+EXAS.US,D,20070914,000000,2.81,3.01,2.81,3.01,12191,0
+EXAS.US,D,20070917,000000,2.99,3.02,2.96,3,32130,0
+EXAS.US,D,20070918,000000,2.9,3.01,2.81,2.98,37534,0
+EXAS.US,D,20070919,000000,2.97,3.02,2.94,3.01,153931,0
+EXAS.US,D,20070920,000000,3,3.89,3,3.23,519654,0
+EXAS.US,D,20070921,000000,3.21,3.37,3.21,3.35,126310,0
+EXAS.US,D,20070924,000000,3.35,3.5,3.34,3.41,160971,0
+EXAS.US,D,20070925,000000,3.5,3.65,3.42,3.48,281390,0
+EXAS.US,D,20070926,000000,3.52,3.55,3.37,3.49,261153,0
+EXAS.US,D,20070927,000000,3.6,3.6,3.35,3.41,208277,0
+EXAS.US,D,20070928,000000,3.42,3.57,3.33,3.39,41234,0
+EXAS.US,D,20071001,000000,3.36,3.47,3.32,3.39,62549,0
+EXAS.US,D,20071002,000000,3.42,3.48,3.29,3.35,148439,0
+EXAS.US,D,20071003,000000,3.38,3.5,3.33,3.39,81848,0
+EXAS.US,D,20071004,000000,3.42,3.55,3.33,3.39,110890,0
+EXAS.US,D,20071005,000000,3.55,3.78,3.49,3.73,492755,0
+EXAS.US,D,20071008,000000,3.74,4.75,3.74,4.56,825370,0
+EXAS.US,D,20071009,000000,4.69,5.17,4.42,4.58,748660,0
+EXAS.US,D,20071010,000000,4.6,4.61,4.39,4.42,217935,0
+EXAS.US,D,20071011,000000,4.6,4.95,4.45,4.64,373298,0
+EXAS.US,D,20071012,000000,4.77,5,4.71,4.84,245231,0
+EXAS.US,D,20071015,000000,4.98,5.59,4.75,5.51,511129,0
+EXAS.US,D,20071016,000000,5.64,6.17,5.58,6.02,852985,0
+EXAS.US,D,20071017,000000,3.56,4.95,3.54,4.72,3172121,0
+EXAS.US,D,20071018,000000,4.6,4.72,4.3,4.7,454176,0
+EXAS.US,D,20071019,000000,4.7,4.75,4.33,4.44,265869,0
+EXAS.US,D,20071022,000000,4.67,4.67,4.03,4.05,369768,0
+EXAS.US,D,20071023,000000,3.75,4,3.75,3.97,359033,0
+EXAS.US,D,20071024,000000,3.97,4.39,3.96,4.32,360800,0
+EXAS.US,D,20071025,000000,4.23,4.42,4.23,4.32,89162,0
+EXAS.US,D,20071026,000000,4.3,4.49,4.09,4.43,125086,0
+EXAS.US,D,20071029,000000,4.4,4.76,4.29,4.46,162546,0
+EXAS.US,D,20071030,000000,4.5,4.6,4.45,4.5,106894,0
+EXAS.US,D,20071031,000000,4.55,4.61,4.29,4.29,134629,0
+EXAS.US,D,20071101,000000,4.31,4.6,4.05,4.39,166719,0
+EXAS.US,D,20071102,000000,4.06,4.53,4.04,4.34,181425,0
+EXAS.US,D,20071105,000000,4.23,4.44,4.14,4.15,144401,0
+EXAS.US,D,20071106,000000,4.22,4.32,4.14,4.14,141641,0
+EXAS.US,D,20071107,000000,4.1,4.38,4.09,4.37,180513,0
+EXAS.US,D,20071108,000000,4.35,4.75,4.35,4.68,444668,0
+EXAS.US,D,20071109,000000,4.68,5.36,4.58,5.36,569476,0
+EXAS.US,D,20071112,000000,5.01,5.76,4.91,5.08,515925,0
+EXAS.US,D,20071113,000000,5.02,5.24,4.7,4.9,240933,0
+EXAS.US,D,20071114,000000,4.71,5.06,4.68,4.87,132813,0
+EXAS.US,D,20071115,000000,4.84,4.99,4.71,4.77,86485,0
+EXAS.US,D,20071116,000000,5.26,5.26,4.8,5.03,295858,0
+EXAS.US,D,20071119,000000,5.05,5.21,4.59,4.77,215323,0
+EXAS.US,D,20071120,000000,4.77,4.77,4.38,4.56,274952,0
+EXAS.US,D,20071121,000000,4.5,4.62,4.34,4.53,101518,0
+EXAS.US,D,20071123,000000,4.5,4.54,4.25,4.38,27942,0
+EXAS.US,D,20071126,000000,4.41,4.47,4.2,4.47,133417,0
+EXAS.US,D,20071127,000000,4.44,4.51,4.32,4.34,42875,0
+EXAS.US,D,20071128,000000,4.35,4.46,4.19,4.26,193773,0
+EXAS.US,D,20071129,000000,4.08,4.32,4.08,4.27,113994,0
+EXAS.US,D,20071130,000000,4.31,4.4,4.15,4.29,231886,0
+EXAS.US,D,20071203,000000,4.32,4.34,3.58,3.73,431142,0
+EXAS.US,D,20071204,000000,3.75,3.75,3.25,3.41,311428,0
+EXAS.US,D,20071205,000000,3.55,3.55,3.26,3.34,156597,0
+EXAS.US,D,20071206,000000,3.31,3.4,3.17,3.23,171580,0
+EXAS.US,D,20071207,000000,3.23,3.41,3.23,3.3,101006,0
+EXAS.US,D,20071210,000000,3.3,3.31,3.06,3.17,308969,0
+EXAS.US,D,20071211,000000,3.12,3.27,3.03,3.15,214067,0
+EXAS.US,D,20071212,000000,3.2,3.2,2.95,3,181878,0
+EXAS.US,D,20071213,000000,3.05,3.17,2.87,3.17,293796,0
+EXAS.US,D,20071214,000000,3.49,3.9,2.81,3,372262,0
+EXAS.US,D,20071217,000000,3.09,3.56,3,3.15,84862,0
+EXAS.US,D,20071218,000000,3.19,3.25,3,3.16,126649,0
+EXAS.US,D,20071219,000000,3.15,3.26,3.12,3.24,84002,0
+EXAS.US,D,20071220,000000,3.22,3.6,3.04,3.45,235338,0
+EXAS.US,D,20071221,000000,3.5,3.59,3.35,3.42,142631,0
+EXAS.US,D,20071224,000000,3.4,3.48,3.26,3.48,51755,0
+EXAS.US,D,20071226,000000,3.51,3.63,3.46,3.56,148038,0
+EXAS.US,D,20071227,000000,3.53,3.59,3.35,3.44,176579,0
+EXAS.US,D,20071228,000000,3.45,3.47,3.25,3.45,81837,0
+EXAS.US,D,20071231,000000,3.45,3.53,3.13,3.22,200581,0
+EXAS.US,D,20080102,000000,3.25,3.49,3.24,3.38,95198,0
+EXAS.US,D,20080103,000000,3.38,3.66,3.3,3.47,92932,0
+EXAS.US,D,20080104,000000,3.51,3.51,3.35,3.35,64114,0
+EXAS.US,D,20080107,000000,3.39,3.45,3.27,3.36,82867,0
+EXAS.US,D,20080108,000000,3.37,3.43,3.28,3.37,36464,0
+EXAS.US,D,20080109,000000,3.34,3.4,3.19,3.19,112892,0
+EXAS.US,D,20080110,000000,3.18,3.25,2.98,3.16,129722,0
+EXAS.US,D,20080111,000000,3.19,3.24,3.1,3.1,51446,0
+EXAS.US,D,20080114,000000,3.1,3.31,3.1,3.3,158493,0
+EXAS.US,D,20080115,000000,3.27,3.29,3.1,3.12,71572,0
+EXAS.US,D,20080116,000000,3.12,3.4,3.12,3.16,119438,0
+EXAS.US,D,20080117,000000,3.16,3.23,3.12,3.21,80008,0
+EXAS.US,D,20080118,000000,3.2,3.2,2.91,3.01,129860,0
+EXAS.US,D,20080122,000000,2.95,2.96,2.77,2.89,60933,0
+EXAS.US,D,20080123,000000,2.92,2.99,2.71,2.9,119001,0
+EXAS.US,D,20080124,000000,2.94,3.03,2.82,2.86,45199,0
+EXAS.US,D,20080125,000000,2.87,2.9,2.79,2.82,35480,0
+EXAS.US,D,20080128,000000,2.8,2.89,2.63,2.85,177842,0
+EXAS.US,D,20080129,000000,2.88,2.89,2.7,2.78,68048,0
+EXAS.US,D,20080130,000000,2.81,2.89,2.65,2.71,60053,0
+EXAS.US,D,20080131,000000,2.76,2.82,2.32,2.53,493548,0
+EXAS.US,D,20080201,000000,2.5,2.7,2.38,2.39,201868,0
+EXAS.US,D,20080204,000000,2.35,2.6,2.24,2.53,240137,0
+EXAS.US,D,20080205,000000,2.5,2.51,2.2,2.22,95615,0
+EXAS.US,D,20080206,000000,2.25,2.31,2,2.28,173888,0
+EXAS.US,D,20080207,000000,2.25,2.34,1.93,2.12,337976,0
+EXAS.US,D,20080208,000000,2.09,2.25,2,2.05,139806,0
+EXAS.US,D,20080211,000000,2.02,2.15,1.99,2.01,124017,0
+EXAS.US,D,20080212,000000,2.04,2.11,1.99,2.04,72652,0
+EXAS.US,D,20080213,000000,2,2.03,1.97,1.97,79738,0
+EXAS.US,D,20080214,000000,1.99,1.99,1.83,1.88,145531,0
+EXAS.US,D,20080215,000000,1.88,1.92,1.8,1.85,43574,0
+EXAS.US,D,20080219,000000,1.85,1.88,1.71,1.85,194110,0
+EXAS.US,D,20080220,000000,1.88,1.88,1.75,1.85,136427,0
+EXAS.US,D,20080221,000000,1.84,1.89,1.78,1.83,42398,0
+EXAS.US,D,20080222,000000,1.86,1.86,1.79,1.85,47526,0
+EXAS.US,D,20080225,000000,1.83,1.86,1.7,1.78,89029,0
+EXAS.US,D,20080226,000000,1.74,2.08,1.74,1.95,101342,0
+EXAS.US,D,20080227,000000,1.95,2.06,1.82,1.87,46827,0
+EXAS.US,D,20080228,000000,1.94,2.5,1.93,2.25,291695,0
+EXAS.US,D,20080229,000000,2.28,2.28,1.92,1.96,123251,0
+EXAS.US,D,20080303,000000,2.01,2.2,1.95,2.17,226333,0
+EXAS.US,D,20080304,000000,2.14,2.38,2.14,2.23,165895,0
+EXAS.US,D,20080305,000000,2.25,2.3,2.02,2.09,156066,0
+EXAS.US,D,20080306,000000,3.93,4.25,2.91,3.03,4293500,0
+EXAS.US,D,20080307,000000,3.14,3.45,3.01,3.29,1805038,0
+EXAS.US,D,20080310,000000,3.36,3.36,2.56,2.81,615593,0
+EXAS.US,D,20080311,000000,2.85,2.93,2.46,2.68,354447,0
+EXAS.US,D,20080312,000000,2.71,2.79,2.55,2.72,425153,0
+EXAS.US,D,20080313,000000,2.69,2.75,2.6,2.71,255768,0
+EXAS.US,D,20080314,000000,2.68,2.8,2.65,2.66,99582,0
+EXAS.US,D,20080317,000000,2.7,2.7,2.53,2.62,117102,0
+EXAS.US,D,20080318,000000,2.76,2.94,2.7,2.78,300920,0
+EXAS.US,D,20080319,000000,2.96,2.96,2.5,2.71,238026,0
+EXAS.US,D,20080320,000000,2.74,2.92,2.55,2.92,168194,0
+EXAS.US,D,20080324,000000,2.9,2.9,2.65,2.76,123882,0
+EXAS.US,D,20080325,000000,2.73,2.78,2.5,2.69,161477,0
+EXAS.US,D,20080326,000000,2.66,2.81,2.59,2.74,58054,0
+EXAS.US,D,20080327,000000,2.71,2.91,2.69,2.91,106129,0
+EXAS.US,D,20080328,000000,2.91,3.04,2.73,2.75,126449,0
+EXAS.US,D,20080331,000000,2.75,2.91,2.69,2.91,262336,0
+EXAS.US,D,20080401,000000,2.94,3,2.84,2.87,81029,0
+EXAS.US,D,20080402,000000,2.87,2.95,2.8,2.86,68697,0
+EXAS.US,D,20080403,000000,2.88,2.89,2.55,2.57,219317,0
+EXAS.US,D,20080404,000000,2.55,2.72,2.53,2.67,101780,0
+EXAS.US,D,20080407,000000,2.71,2.71,2.5,2.56,97889,0
+EXAS.US,D,20080408,000000,2.58,2.69,2.5,2.55,74216,0
+EXAS.US,D,20080409,000000,2.55,2.6,2.45,2.46,65643,0
+EXAS.US,D,20080410,000000,2.45,2.46,2.36,2.4,42965,0
+EXAS.US,D,20080411,000000,2.4,2.4,2.31,2.4,54971,0
+EXAS.US,D,20080414,000000,2.4,2.57,2.38,2.57,54612,0
+EXAS.US,D,20080415,000000,2.63,2.63,2.39,2.4,41459,0
+EXAS.US,D,20080416,000000,2.37,2.44,2.35,2.36,258610,0
+EXAS.US,D,20080417,000000,2.33,2.45,2.33,2.36,57613,0
+EXAS.US,D,20080418,000000,2.4,2.44,2.36,2.37,38136,0
+EXAS.US,D,20080421,000000,2.37,2.54,2.33,2.49,313318,0
+EXAS.US,D,20080422,000000,2.52,2.52,2.36,2.39,57122,0
+EXAS.US,D,20080423,000000,2.36,2.4,2.36,2.38,22472,0
+EXAS.US,D,20080424,000000,2.4,2.42,2.36,2.38,53327,0
+EXAS.US,D,20080425,000000,2.4,2.42,2.36,2.39,89508,0
+EXAS.US,D,20080428,000000,2.39,2.39,2.32,2.35,58071,0
+EXAS.US,D,20080429,000000,2.35,2.35,2.29,2.31,86872,0
+EXAS.US,D,20080430,000000,2.28,2.42,2.26,2.42,183902,0
+EXAS.US,D,20080501,000000,2.39,2.44,2.25,2.26,68834,0
+EXAS.US,D,20080502,000000,2.26,2.32,2.12,2.21,108592,0
+EXAS.US,D,20080505,000000,2.22,2.26,2.12,2.23,66305,0
+EXAS.US,D,20080506,000000,2.23,2.33,2.03,2.06,175175,0
+EXAS.US,D,20080507,000000,2.09,2.16,2.05,2.16,87175,0
+EXAS.US,D,20080508,000000,2.13,2.19,2.09,2.19,91102,0
+EXAS.US,D,20080509,000000,2.16,2.21,2.1,2.18,47452,0
+EXAS.US,D,20080512,000000,2.24,2.25,2.16,2.19,36858,0
+EXAS.US,D,20080513,000000,2.16,2.25,2.16,2.25,36649,0
+EXAS.US,D,20080514,000000,2.22,2.27,2.15,2.15,36209,0
+EXAS.US,D,20080515,000000,2.15,2.19,2.15,2.17,13452,0
+EXAS.US,D,20080516,000000,2.16,2.2,2.11,2.11,47853,0
+EXAS.US,D,20080519,000000,2.1,2.13,2.08,2.1,37893,0
+EXAS.US,D,20080520,000000,2.08,2.11,2.03,2.11,47414,0
+EXAS.US,D,20080521,000000,2.08,2.08,2.02,2.04,33689,0
+EXAS.US,D,20080522,000000,2.01,2.03,1.95,1.96,63286,0
+EXAS.US,D,20080523,000000,1.93,2.04,1.93,1.96,47862,0
+EXAS.US,D,20080527,000000,2.01,2.01,1.86,1.89,117375,0
+EXAS.US,D,20080528,000000,1.89,1.9,1.73,1.84,192665,0
+EXAS.US,D,20080529,000000,1.8,1.86,1.79,1.8,78795,0
+EXAS.US,D,20080530,000000,1.8,2.01,1.8,1.98,153090,0
+EXAS.US,D,20080602,000000,1.97,2.02,1.93,2.02,45039,0
+EXAS.US,D,20080603,000000,1.99,2.04,1.94,2.04,74048,0
+EXAS.US,D,20080604,000000,2,2.19,1.9,2.15,114331,0
+EXAS.US,D,20080605,000000,2.22,2.25,2.13,2.2,144706,0
+EXAS.US,D,20080606,000000,2.2,2.25,1.95,2.03,83101,0
+EXAS.US,D,20080609,000000,2.01,2.11,1.99,2.09,31217,0
+EXAS.US,D,20080610,000000,2.05,2.19,2.05,2.18,25767,0
+EXAS.US,D,20080611,000000,2.15,2.25,2,2.08,42037,0
+EXAS.US,D,20080612,000000,2.02,2.1,1.94,2,37766,0
+EXAS.US,D,20080613,000000,1.96,2,1.91,1.91,22607,0
+EXAS.US,D,20080616,000000,1.95,2.05,1.95,1.99,32562,0
+EXAS.US,D,20080617,000000,2,2,1.9,1.94,38560,0
+EXAS.US,D,20080618,000000,1.96,2.04,1.85,1.89,48865,0
+EXAS.US,D,20080619,000000,1.92,2,1.88,2,45540,0
+EXAS.US,D,20080620,000000,2,2,1.91,1.92,31337,0
+EXAS.US,D,20080623,000000,1.9,1.9,1.83,1.83,31399,0
+EXAS.US,D,20080624,000000,1.78,2.09,1.78,1.89,45760,0
+EXAS.US,D,20080625,000000,1.87,1.87,1.83,1.83,31874,0
+EXAS.US,D,20080626,000000,1.81,1.92,1.79,1.79,31620,0
+EXAS.US,D,20080627,000000,1.79,1.82,1.77,1.77,18281,0
+EXAS.US,D,20080630,000000,1.84,1.84,1.8,1.8,15800,0
+EXAS.US,D,20080701,000000,1.76,1.79,1.75,1.76,30735,0
+EXAS.US,D,20080702,000000,1.76,1.79,1.59,1.67,51741,0
+EXAS.US,D,20080703,000000,1.71,1.71,1.59,1.63,16041,0
+EXAS.US,D,20080707,000000,1.62,1.65,1.52,1.57,72914,0
+EXAS.US,D,20080708,000000,1.61,1.65,1.21,1.41,133643,0
+EXAS.US,D,20080709,000000,1.39,1.5,1.39,1.47,34635,0
+EXAS.US,D,20080710,000000,1.51,1.55,1.44,1.45,68572,0
+EXAS.US,D,20080711,000000,1.35,1.37,1.24,1.24,116271,0
+EXAS.US,D,20080714,000000,1.2,1.35,0.75,0.78,1840398,0
+EXAS.US,D,20080715,000000,0.85,1.04,0.85,0.95,1266382,0
+EXAS.US,D,20080716,000000,0.99,1.04,0.97,1,273732,0
+EXAS.US,D,20080717,000000,1.05,1.05,0.75,0.9,477714,0
+EXAS.US,D,20080718,000000,0.9,0.91,0.7,0.71,250168,0
+EXAS.US,D,20080721,000000,0.75,0.86,0.72,0.81,174824,0
+EXAS.US,D,20080722,000000,0.91,0.95,0.88,0.91,179488,0
+EXAS.US,D,20080723,000000,0.99,1,0.92,0.93,71574,0
+EXAS.US,D,20080724,000000,0.91,1,0.91,0.95,82922,0
+EXAS.US,D,20080725,000000,0.92,0.98,0.92,0.96,60838,0
+EXAS.US,D,20080728,000000,0.92,1.04,0.92,1.03,166009,0
+EXAS.US,D,20080729,000000,1.05,1.05,0.98,0.99,106018,0
+EXAS.US,D,20080730,000000,0.96,0.99,0.94,0.98,19321,0
+EXAS.US,D,20080731,000000,1.01,1.01,0.95,0.97,32750,0
+EXAS.US,D,20080801,000000,0.93,0.96,0.9,0.94,17480,0
+EXAS.US,D,20080804,000000,0.8,0.96,0.8,0.9,63941,0
+EXAS.US,D,20080805,000000,0.9,0.9,0.86,0.86,26650,0
+EXAS.US,D,20080806,000000,0.85,0.87,0.81,0.81,33551,0
+EXAS.US,D,20080807,000000,0.8,0.84,0.77,0.79,82432,0
+EXAS.US,D,20080808,000000,0.85,0.98,0.83,0.92,88232,0
+EXAS.US,D,20080811,000000,1,1,0.82,0.88,57446,0
+EXAS.US,D,20080812,000000,0.95,0.95,0.89,0.93,44982,0
+EXAS.US,D,20080813,000000,0.89,0.94,0.89,0.92,24252,0
+EXAS.US,D,20080814,000000,0.9,0.91,0.87,0.9,73391,0
+EXAS.US,D,20080815,000000,0.9,0.94,0.87,0.9,58268,0
+EXAS.US,D,20080818,000000,0.88,0.89,0.85,0.88,26372,0
+EXAS.US,D,20080819,000000,0.9,0.91,0.85,0.9,92860,0
+EXAS.US,D,20080820,000000,0.88,0.9,0.88,0.89,32565,0
+EXAS.US,D,20080821,000000,0.9,0.97,0.9,0.97,82364,0
+EXAS.US,D,20080822,000000,0.99,1.08,0.97,1.08,59293,0
+EXAS.US,D,20080825,000000,1.15,1.22,1.15,1.15,127265,0
+EXAS.US,D,20080826,000000,1.17,1.19,1.14,1.15,52874,0
+EXAS.US,D,20080827,000000,1.12,1.17,1.12,1.14,40204,0
+EXAS.US,D,20080828,000000,1.12,1.12,1.1,1.1,50644,0
+EXAS.US,D,20080829,000000,1.08,1.1,1.05,1.07,17107,0
+EXAS.US,D,20080902,000000,1.07,1.07,1.01,1.05,28028,0
+EXAS.US,D,20080903,000000,1.07,1.19,1.03,1.07,115229,0
+EXAS.US,D,20080904,000000,1.06,1.08,1.03,1.08,34509,0
+EXAS.US,D,20080905,000000,1.09,1.09,1.04,1.07,41877,0
+EXAS.US,D,20080908,000000,1.08,1.17,1.05,1.07,79674,0
+EXAS.US,D,20080909,000000,1.06,1.1,0.97,0.97,39485,0
+EXAS.US,D,20080910,000000,0.99,0.99,0.9,0.93,24516,0
+EXAS.US,D,20080911,000000,0.85,1.07,0.8,0.83,78792,0
+EXAS.US,D,20080912,000000,0.8,0.87,0.8,0.84,17600,0
+EXAS.US,D,20080915,000000,0.84,1.01,0.81,1,53705,0
+EXAS.US,D,20080916,000000,1.1,1.16,0.9,1.08,43086,0
+EXAS.US,D,20080917,000000,1.11,1.15,1.06,1.07,80080,0
+EXAS.US,D,20080918,000000,1.14,1.15,1.05,1.11,79672,0
+EXAS.US,D,20080919,000000,1.06,1.1,0.92,1.04,38183,0
+EXAS.US,D,20080922,000000,1,1.1,0.93,0.98,49055,0
+EXAS.US,D,20080923,000000,1,1,0.88,0.89,44774,0
+EXAS.US,D,20080924,000000,0.9,0.93,0.83,0.85,25100,0
+EXAS.US,D,20080925,000000,0.9,0.96,0.87,0.87,21343,0
+EXAS.US,D,20080926,000000,0.84,0.97,0.84,0.94,17520,0
+EXAS.US,D,20080929,000000,0.89,1.04,0.82,0.9,21091,0
+EXAS.US,D,20080930,000000,0.85,0.92,0.85,0.87,50165,0
+EXAS.US,D,20081001,000000,0.86,0.9,0.8,0.87,30442,0
+EXAS.US,D,20081002,000000,0.81,0.88,0.8,0.88,36946,0
+EXAS.US,D,20081003,000000,0.92,1,0.82,0.97,58633,0
+EXAS.US,D,20081006,000000,1,1.01,0.8,0.94,71378,0
+EXAS.US,D,20081007,000000,0.85,0.96,0.74,0.83,72776,0
+EXAS.US,D,20081008,000000,0.67,0.87,0.53,0.87,87034,0
+EXAS.US,D,20081009,000000,0.94,0.94,0.75,0.83,62747,0
+EXAS.US,D,20081010,000000,0.76,0.8,0.6,0.75,87547,0
+EXAS.US,D,20081013,000000,0.75,0.92,0.74,0.91,82892,0
+EXAS.US,D,20081014,000000,0.9,1.05,0.83,1.03,111184,0
+EXAS.US,D,20081015,000000,1.03,1.03,0.92,0.95,13213,0
+EXAS.US,D,20081016,000000,0.99,1.02,0.9,0.91,10897,0
+EXAS.US,D,20081017,000000,0.93,0.94,0.71,0.86,87346,0
+EXAS.US,D,20081020,000000,0.88,0.92,0.82,0.86,30912,0
+EXAS.US,D,20081021,000000,0.84,0.9,0.75,0.85,66568,0
+EXAS.US,D,20081022,000000,0.92,0.92,0.6,0.79,387120,0
+EXAS.US,D,20081023,000000,0.7,0.83,0.7,0.72,18600,0
+EXAS.US,D,20081024,000000,0.65,0.8,0.65,0.69,32197,0
+EXAS.US,D,20081027,000000,0.66,0.75,0.66,0.75,27363,0
+EXAS.US,D,20081028,000000,0.8,0.8,0.66,0.73,27462,0
+EXAS.US,D,20081029,000000,0.73,0.75,0.7,0.72,28600,0
+EXAS.US,D,20081030,000000,0.71,0.72,0.67,0.68,37600,0
+EXAS.US,D,20081031,000000,0.67,0.7,0.36,0.51,454836,0
+EXAS.US,D,20081103,000000,0.55,0.82,0.55,0.76,91664,0
+EXAS.US,D,20081104,000000,0.84,0.87,0.78,0.81,85022,0
+EXAS.US,D,20081105,000000,0.81,0.82,0.73,0.73,61125,0
+EXAS.US,D,20081106,000000,0.77,0.77,0.75,0.77,1400,0
+EXAS.US,D,20081107,000000,0.78,0.78,0.4,0.53,271378,0
+EXAS.US,D,20081110,000000,0.6,0.69,0.5,0.56,25950,0
+EXAS.US,D,20081111,000000,0.55,0.55,0.45,0.49,94800,0
+EXAS.US,D,20081112,000000,0.42,0.5,0.41,0.47,45376,0
+EXAS.US,D,20081113,000000,0.42,0.48,0.41,0.45,37824,0
+EXAS.US,D,20081114,000000,0.41,0.42,0.38,0.4,81530,0
+EXAS.US,D,20081117,000000,0.39,0.4,0.33,0.36,151267,0
+EXAS.US,D,20081118,000000,0.39,0.49,0.27,0.49,68326,0
+EXAS.US,D,20081119,000000,0.53,0.57,0.46,0.49,20435,0
+EXAS.US,D,20081120,000000,0.43,0.5,0.33,0.45,35760,0
+EXAS.US,D,20081121,000000,0.44,0.47,0.22,0.41,32333,0
+EXAS.US,D,20081124,000000,0.38,0.44,0.33,0.35,80464,0
+EXAS.US,D,20081125,000000,0.33,0.5,0.33,0.37,65713,0
+EXAS.US,D,20081126,000000,0.34,0.44,0.33,0.41,68000,0
+EXAS.US,D,20081128,000000,0.4,0.44,0.36,0.44,24344,0
+EXAS.US,D,20081201,000000,0.44,0.44,0.35,0.37,13696,0
+EXAS.US,D,20081202,000000,0.35,0.4,0.35,0.4,41130,0
+EXAS.US,D,20081203,000000,0.43,0.44,0.43,0.44,41890,0
+EXAS.US,D,20081204,000000,0.39,0.4,0.37,0.39,23309,0
+EXAS.US,D,20081205,000000,0.42,0.42,0.37,0.4,7500,0
+EXAS.US,D,20081208,000000,0.4,0.45,0.37,0.41,40972,0
+EXAS.US,D,20081209,000000,0.38,0.41,0.35,0.41,48800,0
+EXAS.US,D,20081210,000000,0.37,0.4,0.35,0.38,25740,0
+EXAS.US,D,20081211,000000,0.36,0.4,0.36,0.39,31038,0
+EXAS.US,D,20081212,000000,0.37,0.39,0.37,0.37,17365,0
+EXAS.US,D,20081215,000000,0.36,0.4,0.36,0.4,26723,0
+EXAS.US,D,20081216,000000,0.36,0.4,0.36,0.38,91974,0
+EXAS.US,D,20081217,000000,0.38,0.42,0.37,0.42,106850,0
+EXAS.US,D,20081218,000000,0.42,0.74,0.42,0.6,317211,0
+EXAS.US,D,20081219,000000,0.61,0.65,0.5,0.53,56821,0
+EXAS.US,D,20081222,000000,0.55,0.58,0.45,0.46,69450,0
+EXAS.US,D,20081223,000000,0.46,0.58,0.46,0.5,56557,0
+EXAS.US,D,20081224,000000,0.5,0.56,0.5,0.55,35283,0
+EXAS.US,D,20081226,000000,0.55,0.55,0.51,0.55,32620,0
+EXAS.US,D,20081229,000000,0.55,0.59,0.5,0.57,134005,0
+EXAS.US,D,20081230,000000,0.53,0.57,0.52,0.55,42566,0
+EXAS.US,D,20081231,000000,0.54,0.57,0.52,0.57,77834,0
+EXAS.US,D,20090102,000000,0.57,0.58,0.53,0.58,81170,0
+EXAS.US,D,20090105,000000,0.59,0.65,0.59,0.65,53158,0
+EXAS.US,D,20090106,000000,0.66,0.68,0.64,0.68,24180,0
+EXAS.US,D,20090107,000000,0.68,0.75,0.65,0.73,66262,0
+EXAS.US,D,20090108,000000,0.72,0.89,0.72,0.89,273172,0
+EXAS.US,D,20090109,000000,0.89,1.09,0.88,0.99,338432,0
+EXAS.US,D,20090112,000000,1.39,1.59,1.39,1.5,1478171,0
+EXAS.US,D,20090113,000000,1.5,1.8,1.5,1.57,736557,0
+EXAS.US,D,20090114,000000,1.73,1.73,1.53,1.66,318312,0
+EXAS.US,D,20090115,000000,1.6,1.65,1.54,1.65,220955,0
+EXAS.US,D,20090116,000000,1.65,1.67,1.56,1.58,250692,0
+EXAS.US,D,20090120,000000,1.6,1.61,1.4,1.42,207673,0
+EXAS.US,D,20090121,000000,1.38,1.46,1.31,1.4,170094,0
+EXAS.US,D,20090122,000000,1.34,1.42,1.31,1.38,44272,0
+EXAS.US,D,20090123,000000,1.32,1.43,1.25,1.43,52787,0
+EXAS.US,D,20090126,000000,1.49,1.53,1.44,1.44,69331,0
+EXAS.US,D,20090127,000000,1.49,1.53,1.45,1.49,121097,0
+EXAS.US,D,20090128,000000,1.69,1.71,1.45,1.63,758274,0
+EXAS.US,D,20090129,000000,1.69,1.69,1.47,1.47,122311,0
+EXAS.US,D,20090130,000000,1.52,1.55,1.48,1.49,55619,0
+EXAS.US,D,20090202,000000,1.54,1.55,1.46,1.48,64692,0
+EXAS.US,D,20090203,000000,1.53,1.53,1.45,1.48,44324,0
+EXAS.US,D,20090204,000000,1.52,1.52,1.45,1.46,19600,0
+EXAS.US,D,20090205,000000,1.49,1.49,1.35,1.4,69147,0
+EXAS.US,D,20090206,000000,1.33,1.47,1.33,1.45,84534,0
+EXAS.US,D,20090209,000000,1.42,1.5,1.42,1.43,41392,0
+EXAS.US,D,20090210,000000,1.43,1.44,1.35,1.43,20996,0
+EXAS.US,D,20090211,000000,1.47,1.5,1.44,1.48,9703,0
+EXAS.US,D,20090212,000000,1.51,1.53,1.47,1.48,19736,0
+EXAS.US,D,20090213,000000,1.51,1.51,1.38,1.41,21150,0
+EXAS.US,D,20090217,000000,1.4,1.4,1.15,1.18,122668,0
+EXAS.US,D,20090218,000000,1.23,1.3,1.2,1.28,80357,0
+EXAS.US,D,20090219,000000,1.22,1.29,1.18,1.2,31550,0
+EXAS.US,D,20090220,000000,1.2,1.24,0.95,0.98,121868,0
+EXAS.US,D,20090223,000000,0.99,1.02,0.83,0.88,99551,0
+EXAS.US,D,20090224,000000,0.93,0.94,0.8,0.9,28646,0
+EXAS.US,D,20090225,000000,0.92,0.94,0.92,0.92,24584,0
+EXAS.US,D,20090226,000000,0.9,0.92,0.88,0.9,31800,0
+EXAS.US,D,20090227,000000,0.88,0.89,0.81,0.85,26635,0
+EXAS.US,D,20090302,000000,0.87,0.87,0.85,0.85,7504,0
+EXAS.US,D,20090303,000000,0.85,0.87,0.76,0.78,16311,0
+EXAS.US,D,20090304,000000,0.85,0.91,0.78,0.79,57105,0
+EXAS.US,D,20090305,000000,0.8,0.8,0.78,0.78,10755,0
+EXAS.US,D,20090306,000000,0.78,0.81,0.77,0.77,2900,0
+EXAS.US,D,20090309,000000,0.77,0.79,0.77,0.78,3950,0
+EXAS.US,D,20090310,000000,0.8,0.85,0.78,0.82,19530,0
+EXAS.US,D,20090311,000000,0.83,1,0.83,0.91,21549,0
+EXAS.US,D,20090312,000000,0.95,0.95,0.84,0.85,16173,0
+EXAS.US,D,20090313,000000,0.9,0.91,0.8,0.81,16080,0
+EXAS.US,D,20090316,000000,0.83,0.85,0.81,0.83,19078,0
+EXAS.US,D,20090317,000000,0.84,0.87,0.77,0.81,20104,0
+EXAS.US,D,20090318,000000,0.8,0.86,0.8,0.83,58521,0
+EXAS.US,D,20090319,000000,1,1.27,0.9,1.16,159220,0
+EXAS.US,D,20090320,000000,1.25,1.38,1.16,1.35,74353,0
+EXAS.US,D,20090323,000000,1.35,1.45,1.25,1.29,80223,0
+EXAS.US,D,20090324,000000,1.18,1.26,1.18,1.26,34323,0
+EXAS.US,D,20090325,000000,1.26,1.28,1.25,1.25,4740,0
+EXAS.US,D,20090326,000000,1.32,1.34,1.31,1.34,20990,0
+EXAS.US,D,20090327,000000,1.34,1.34,1.23,1.28,5427,0
+EXAS.US,D,20090330,000000,1.29,1.3,1.22,1.28,12974,0
+EXAS.US,D,20090331,000000,1.28,1.28,1.23,1.25,25424,0
+EXAS.US,D,20090401,000000,1.21,1.23,1.13,1.18,40537,0
+EXAS.US,D,20090402,000000,1.17,1.17,1.05,1.1,46213,0
+EXAS.US,D,20090403,000000,1.03,1.12,0.96,1.02,130906,0
+EXAS.US,D,20090406,000000,1.02,1.25,1.02,1.09,23284,0
+EXAS.US,D,20090407,000000,1.13,1.15,1.09,1.1,20176,0
+EXAS.US,D,20090408,000000,1.11,1.19,1,1.1,58504,0
+EXAS.US,D,20090409,000000,1.1,1.12,0.97,1.07,59504,0
+EXAS.US,D,20090413,000000,1.06,1.14,1.05,1.13,41750,0
+EXAS.US,D,20090414,000000,1.1,1.23,1.1,1.22,94160,0
+EXAS.US,D,20090415,000000,1.26,1.45,1.23,1.44,154800,0
+EXAS.US,D,20090416,000000,1.5,1.51,1.33,1.42,107717,0
+EXAS.US,D,20090417,000000,1.43,1.43,1.36,1.42,45670,0
+EXAS.US,D,20090420,000000,1.43,1.43,1.36,1.43,34016,0
+EXAS.US,D,20090421,000000,1.42,1.43,1.34,1.36,35695,0
+EXAS.US,D,20090422,000000,1.34,1.35,1.25,1.3,77525,0
+EXAS.US,D,20090423,000000,1.3,1.36,1.3,1.34,14025,0
+EXAS.US,D,20090424,000000,1.4,1.43,1.39,1.39,51475,0
+EXAS.US,D,20090427,000000,1.41,1.43,1.39,1.43,17237,0
+EXAS.US,D,20090428,000000,1.43,1.6,1.4,1.57,67390,0
+EXAS.US,D,20090429,000000,1.6,1.61,1.4,1.61,47367,0
+EXAS.US,D,20090430,000000,1.61,1.79,1.61,1.71,111474,0
+EXAS.US,D,20090501,000000,1.77,1.9,1.74,1.79,142970,0
+EXAS.US,D,20090504,000000,1.9,2.08,1.83,1.98,333050,0
+EXAS.US,D,20090505,000000,2,2.15,1.67,1.73,355741,0
+EXAS.US,D,20090506,000000,1.84,1.94,1.76,1.86,211804,0
+EXAS.US,D,20090507,000000,1.88,1.89,1.78,1.78,50527,0
+EXAS.US,D,20090508,000000,1.84,1.84,1.75,1.75,58913,0
+EXAS.US,D,20090511,000000,1.73,1.75,1.72,1.72,40150,0
+EXAS.US,D,20090512,000000,1.75,1.75,1.61,1.61,53760,0
+EXAS.US,D,20090513,000000,1.65,1.65,1.25,1.31,178129,0
+EXAS.US,D,20090514,000000,1.26,1.41,1.25,1.33,61393,0
+EXAS.US,D,20090515,000000,1.34,1.62,1.34,1.6,56066,0
+EXAS.US,D,20090518,000000,1.65,1.72,1.6,1.7,70210,0
+EXAS.US,D,20090519,000000,1.73,1.86,1.7,1.73,48571,0
+EXAS.US,D,20090520,000000,1.73,1.8,1.73,1.78,30363,0
+EXAS.US,D,20090521,000000,1.79,1.79,1.73,1.73,22056,0
+EXAS.US,D,20090522,000000,1.69,1.73,1.56,1.64,36530,0
+EXAS.US,D,20090526,000000,1.6,1.65,1.52,1.52,58125,0
+EXAS.US,D,20090527,000000,1.52,1.68,1.52,1.54,32307,0
+EXAS.US,D,20090528,000000,1.52,1.67,1.52,1.64,34991,0
+EXAS.US,D,20090529,000000,1.66,2,1.66,2,169379,0
+EXAS.US,D,20090601,000000,2,2.03,1.78,1.99,92651,0
+EXAS.US,D,20090602,000000,1.96,1.96,1.85,1.85,127236,0
+EXAS.US,D,20090603,000000,1.91,1.92,1.69,1.76,112810,0
+EXAS.US,D,20090604,000000,1.77,1.88,1.68,1.74,194205,0
+EXAS.US,D,20090605,000000,1.63,1.9,1.63,1.85,108061,0
+EXAS.US,D,20090608,000000,1.98,2.09,1.92,2.09,170079,0
+EXAS.US,D,20090609,000000,2.15,2.15,1.99,2.1,84150,0
+EXAS.US,D,20090610,000000,2.19,2.2,1.85,1.97,145031,0
+EXAS.US,D,20090611,000000,1.91,2.02,1.91,1.99,45748,0
+EXAS.US,D,20090612,000000,2.44,2.44,2.07,2.14,261352,0
+EXAS.US,D,20090615,000000,2.29,2.29,2.03,2.2,89255,0
+EXAS.US,D,20090616,000000,2.27,2.27,2.1,2.23,57886,0
+EXAS.US,D,20090617,000000,2.27,2.37,2.19,2.19,58892,0
+EXAS.US,D,20090618,000000,2.25,2.34,2.2,2.21,107588,0
+EXAS.US,D,20090619,000000,2.27,2.34,2.21,2.22,89809,0
+EXAS.US,D,20090622,000000,2.29,2.29,2.21,2.23,84317,0
+EXAS.US,D,20090623,000000,2.31,2.35,2.25,2.29,114398,0
+EXAS.US,D,20090624,000000,2.38,2.44,2.32,2.32,115776,0
+EXAS.US,D,20090625,000000,2.37,2.4,2.32,2.36,88263,0
+EXAS.US,D,20090626,000000,2.4,2.69,2.37,2.64,158460,0
+EXAS.US,D,20090629,000000,2.71,2.98,2.65,2.9,304483,0
+EXAS.US,D,20090630,000000,2.97,2.97,2.65,2.65,196162,0
+EXAS.US,D,20090701,000000,2.67,2.72,2.65,2.68,90822,0
+EXAS.US,D,20090702,000000,2.74,2.74,2.56,2.65,52533,0
+EXAS.US,D,20090706,000000,2.65,2.65,2.46,2.52,80758,0
+EXAS.US,D,20090707,000000,2.46,2.49,2.39,2.42,79407,0
+EXAS.US,D,20090708,000000,2.39,2.53,2.35,2.49,49096,0
+EXAS.US,D,20090709,000000,2.61,2.94,2.6,2.63,109184,0
+EXAS.US,D,20090710,000000,2.68,2.73,2.61,2.73,38627,0
+EXAS.US,D,20090713,000000,2.68,2.73,2.6,2.7,18596,0
+EXAS.US,D,20090714,000000,2.75,2.75,2.68,2.74,15700,0
+EXAS.US,D,20090715,000000,2.79,2.83,2.66,2.77,52445,0
+EXAS.US,D,20090716,000000,2.8,3,2.8,2.9,344008,0
+EXAS.US,D,20090717,000000,2.9,3,2.78,2.81,131508,0
+EXAS.US,D,20090720,000000,2.87,2.87,2.75,2.8,82333,0
+EXAS.US,D,20090721,000000,2.8,2.8,2.71,2.72,67909,0
+EXAS.US,D,20090722,000000,2.7,2.81,2.66,2.78,102876,0
+EXAS.US,D,20090723,000000,2.82,2.93,2.82,2.89,65839,0
+EXAS.US,D,20090724,000000,2.72,2.87,2.72,2.81,50618,0
+EXAS.US,D,20090727,000000,2.76,2.93,2.75,2.93,66330,0
+EXAS.US,D,20090728,000000,2.93,3.05,2.87,2.98,250742,0
+EXAS.US,D,20090729,000000,3.07,3.15,2.79,2.93,379333,0
+EXAS.US,D,20090730,000000,3,3,2.83,2.83,108614,0
+EXAS.US,D,20090731,000000,2.8,2.83,2.75,2.78,66620,0
+EXAS.US,D,20090803,000000,2.86,2.92,2.84,2.88,133615,0
+EXAS.US,D,20090804,000000,2.85,2.89,2.8,2.82,122226,0
+EXAS.US,D,20090805,000000,2.77,2.85,2.76,2.84,112258,0
+EXAS.US,D,20090806,000000,2.8,2.85,2.78,2.85,117625,0
+EXAS.US,D,20090807,000000,2.84,2.87,2.8,2.87,78269,0
+EXAS.US,D,20090810,000000,2.81,2.82,2.72,2.82,76078,0
+EXAS.US,D,20090811,000000,2.8,2.83,2.77,2.82,59251,0
+EXAS.US,D,20090812,000000,2.84,2.93,2.75,2.77,89090,0
+EXAS.US,D,20090813,000000,2.8,2.81,2.64,2.72,98238,0
+EXAS.US,D,20090814,000000,2.68,2.75,2.56,2.59,81447,0
+EXAS.US,D,20090817,000000,2.51,2.55,2.26,2.34,140928,0
+EXAS.US,D,20090818,000000,2.38,2.4,2.34,2.4,91043,0
+EXAS.US,D,20090819,000000,2.35,2.38,2.32,2.35,37139,0
+EXAS.US,D,20090820,000000,2.34,2.38,2.32,2.35,43787,0
+EXAS.US,D,20090821,000000,2.37,2.37,2.17,2.34,236713,0
+EXAS.US,D,20090824,000000,2.36,2.39,2.3,2.37,116006,0
+EXAS.US,D,20090825,000000,2.37,2.41,2.36,2.37,76528,0
+EXAS.US,D,20090826,000000,2.4,2.42,2.28,2.36,56577,0
+EXAS.US,D,20090827,000000,2.35,2.37,2.32,2.32,33116,0
+EXAS.US,D,20090828,000000,2.34,2.35,2.3,2.3,40303,0
+EXAS.US,D,20090831,000000,2.25,2.3,2.15,2.15,138278,0
+EXAS.US,D,20090901,000000,2.15,2.25,1.95,2.2,138842,0
+EXAS.US,D,20090902,000000,2.2,2.25,2.16,2.24,54863,0
+EXAS.US,D,20090903,000000,2.17,2.28,2.16,2.26,60859,0
+EXAS.US,D,20090904,000000,2.33,2.53,2.28,2.52,128395,0
+EXAS.US,D,20090908,000000,2.55,2.75,2.55,2.7,92600,0
+EXAS.US,D,20090909,000000,2.78,2.82,2.71,2.78,103587,0
+EXAS.US,D,20090910,000000,2.84,2.84,2.68,2.82,89110,0
+EXAS.US,D,20090911,000000,2.82,2.96,2.82,2.94,174876,0
+EXAS.US,D,20090914,000000,2.89,2.9,2.81,2.89,42201,0
+EXAS.US,D,20090915,000000,2.89,2.9,2.8,2.84,45535,0
+EXAS.US,D,20090916,000000,2.89,2.96,2.8,2.89,59603,0
+EXAS.US,D,20090917,000000,2.96,2.96,2.8,2.95,50337,0
+EXAS.US,D,20090918,000000,2.96,2.96,2.86,2.9,143906,0
+EXAS.US,D,20090921,000000,2.9,2.98,2.87,2.95,33001,0
+EXAS.US,D,20090922,000000,2.95,2.97,2.83,2.91,67387,0
+EXAS.US,D,20090923,000000,2.89,2.92,2.85,2.89,43405,0
+EXAS.US,D,20090924,000000,2.88,2.92,2.82,2.86,70725,0
+EXAS.US,D,20090925,000000,2.78,2.82,2.7,2.7,83601,0
+EXAS.US,D,20090928,000000,2.77,2.84,2.7,2.84,22777,0
+EXAS.US,D,20090929,000000,2.8,2.9,2.72,2.73,64051,0
+EXAS.US,D,20090930,000000,2.77,2.83,2.74,2.78,69955,0
+EXAS.US,D,20091001,000000,2.79,2.79,2.73,2.74,12997,0
+EXAS.US,D,20091002,000000,2.76,2.89,2.66,2.75,37756,0
+EXAS.US,D,20091005,000000,2.79,2.86,2.73,2.73,28535,0
+EXAS.US,D,20091006,000000,2.74,2.76,2.69,2.72,20603,0
+EXAS.US,D,20091007,000000,2.74,2.74,2.67,2.7,13586,0
+EXAS.US,D,20091008,000000,2.76,2.76,2.68,2.7,28613,0
+EXAS.US,D,20091009,000000,2.67,2.7,2.65,2.68,15592,0
+EXAS.US,D,20091012,000000,2.66,2.7,2.66,2.68,30635,0
+EXAS.US,D,20091013,000000,2.66,2.7,2.66,2.68,16407,0
+EXAS.US,D,20091014,000000,2.75,2.75,2.68,2.69,14700,0
+EXAS.US,D,20091015,000000,2.68,2.75,2.68,2.69,56771,0
+EXAS.US,D,20091016,000000,2.68,2.69,2.65,2.66,20101,0
+EXAS.US,D,20091019,000000,2.7,2.75,2.68,2.74,60000,0
+EXAS.US,D,20091020,000000,2.7,2.75,2.6,2.6,42577,0
+EXAS.US,D,20091021,000000,2.66,2.74,2.55,2.7,129213,0
+EXAS.US,D,20091022,000000,2.7,2.7,2.61,2.7,28068,0
+EXAS.US,D,20091023,000000,2.67,2.74,2.6,2.6,17320,0
+EXAS.US,D,20091026,000000,2.65,2.69,2.56,2.6,45734,0
+EXAS.US,D,20091027,000000,2.58,2.6,2.49,2.57,75166,0
+EXAS.US,D,20091028,000000,2.54,2.54,2.45,2.45,45803,0
+EXAS.US,D,20091029,000000,2.41,2.51,2.41,2.45,30898,0
+EXAS.US,D,20091030,000000,2.45,2.61,2.4,2.47,88118,0
+EXAS.US,D,20091102,000000,2.48,2.49,2.32,2.46,31167,0
+EXAS.US,D,20091103,000000,2.4,2.49,2.36,2.47,41904,0
+EXAS.US,D,20091104,000000,2.49,2.5,2.44,2.49,24997,0
+EXAS.US,D,20091105,000000,2.5,2.62,2.49,2.61,33061,0
+EXAS.US,D,20091106,000000,2.65,2.65,2.53,2.63,27471,0
+EXAS.US,D,20091109,000000,2.65,2.73,2.6,2.67,48348,0
+EXAS.US,D,20091110,000000,2.67,2.73,2.65,2.73,39036,0
+EXAS.US,D,20091111,000000,2.72,2.75,2.66,2.72,24806,0
+EXAS.US,D,20091112,000000,2.74,2.74,2.66,2.68,22139,0
+EXAS.US,D,20091113,000000,2.67,2.73,2.6,2.69,51706,0
+EXAS.US,D,20091116,000000,2.68,2.72,2.68,2.71,57735,0
+EXAS.US,D,20091117,000000,2.71,2.71,2.61,2.71,53113,0
+EXAS.US,D,20091118,000000,2.65,2.75,2.65,2.71,49347,0
+EXAS.US,D,20091119,000000,2.73,2.73,2.66,2.71,13765,0
+EXAS.US,D,20091120,000000,2.65,2.66,2.51,2.6,63483,0
+EXAS.US,D,20091123,000000,2.59,2.6,2.52,2.54,44021,0
+EXAS.US,D,20091124,000000,2.49,2.64,2.48,2.64,37581,0
+EXAS.US,D,20091125,000000,2.57,2.73,2.57,2.7,39027,0
+EXAS.US,D,20091127,000000,2.65,2.74,2.65,2.71,4397,0
+EXAS.US,D,20091130,000000,2.66,2.68,2.6,2.6,39248,0
+EXAS.US,D,20091201,000000,2.55,2.61,2.55,2.57,26778,0
+EXAS.US,D,20091202,000000,2.55,2.58,2.5,2.51,23808,0
+EXAS.US,D,20091203,000000,2.57,2.6,2.47,2.59,27438,0
+EXAS.US,D,20091204,000000,2.6,2.64,2.54,2.64,27527,0
+EXAS.US,D,20091207,000000,2.6,2.6,2.55,2.55,49464,0
+EXAS.US,D,20091208,000000,2.57,2.58,2.5,2.51,48836,0
+EXAS.US,D,20091209,000000,2.53,2.55,2.49,2.51,44890,0
+EXAS.US,D,20091210,000000,2.5,2.5,2.43,2.46,41053,0
+EXAS.US,D,20091211,000000,2.46,2.5,2.43,2.47,47803,0
+EXAS.US,D,20091214,000000,2.49,2.6,2.46,2.49,158234,0
+EXAS.US,D,20091215,000000,2.55,2.68,2.51,2.65,84050,0
+EXAS.US,D,20091216,000000,2.73,2.75,2.57,2.69,63408,0
+EXAS.US,D,20091217,000000,2.74,3.08,2.74,3.06,460444,0
+EXAS.US,D,20091218,000000,3.06,3.26,3,3.26,312056,0
+EXAS.US,D,20091221,000000,3.22,3.23,2.99,3,174921,0
+EXAS.US,D,20091222,000000,3.08,3.2,2.97,3.2,156459,0
+EXAS.US,D,20091223,000000,3.2,3.29,3.19,3.19,95875,0
+EXAS.US,D,20091224,000000,3.21,3.27,3.2,3.26,18153,0
+EXAS.US,D,20091228,000000,3.31,3.35,3.28,3.3,122667,0
+EXAS.US,D,20091229,000000,3.31,3.32,3.26,3.3,44205,0
+EXAS.US,D,20091230,000000,3.26,3.34,3.26,3.34,73734,0
+EXAS.US,D,20091231,000000,3.29,3.4,3.26,3.39,110138,0
+EXAS.US,D,20100104,000000,3.5,3.53,3.37,3.4,171891,0
+EXAS.US,D,20100105,000000,3.4,3.84,3.36,3.8,265183,0
+EXAS.US,D,20100106,000000,3.98,4.23,3.88,4.13,523109,0
+EXAS.US,D,20100107,000000,4.23,4.5,4.11,4.17,422485,0
+EXAS.US,D,20100108,000000,4.24,4.25,4,4.04,263645,0
+EXAS.US,D,20100111,000000,4.1,4.2,4.01,4.14,58251,0
+EXAS.US,D,20100112,000000,4.21,4.29,4.18,4.24,112123,0
+EXAS.US,D,20100113,000000,4.3,4.37,4.15,4.28,114844,0
+EXAS.US,D,20100114,000000,4.36,4.36,4.13,4.14,74179,0
+EXAS.US,D,20100115,000000,4.14,4.2,4.03,4.06,61244,0
+EXAS.US,D,20100119,000000,4.02,4.3,4.01,4.21,65733,0
+EXAS.US,D,20100120,000000,4.25,4.27,4.14,4.2,59477,0
+EXAS.US,D,20100121,000000,4.21,4.21,3.75,4,293962,0
+EXAS.US,D,20100122,000000,3.98,4,3.84,3.88,145633,0
+EXAS.US,D,20100125,000000,4.01,4.01,3.55,3.66,177964,0
+EXAS.US,D,20100126,000000,3.5,3.62,3.41,3.47,198619,0
+EXAS.US,D,20100127,000000,3.47,3.54,3.45,3.49,45909,0
+EXAS.US,D,20100128,000000,3.51,3.51,3.4,3.47,42944,0
+EXAS.US,D,20100129,000000,3.52,3.53,3.46,3.5,54541,0
+EXAS.US,D,20100201,000000,3.53,3.85,3.5,3.85,116327,0
+EXAS.US,D,20100202,000000,4.25,4.25,3.9,3.96,170653,0
+EXAS.US,D,20100203,000000,4,4,3.86,3.96,55419,0
+EXAS.US,D,20100204,000000,3.98,4,3.83,3.87,77983,0
+EXAS.US,D,20100205,000000,3.85,3.85,3.59,3.76,85570,0
+EXAS.US,D,20100208,000000,3.82,4.01,3.75,3.96,69127,0
+EXAS.US,D,20100209,000000,3.94,3.97,3.79,3.8,55631,0
+EXAS.US,D,20100210,000000,3.84,3.95,3.83,3.86,56850,0
+EXAS.US,D,20100211,000000,3.85,4.02,3.81,3.81,170043,0
+EXAS.US,D,20100212,000000,3.76,3.97,3.76,3.93,120409,0
+EXAS.US,D,20100216,000000,4.03,4.03,3.76,3.86,132801,0
+EXAS.US,D,20100217,000000,3.95,4,3.86,3.99,108408,0
+EXAS.US,D,20100218,000000,4,4,3.85,3.9,117489,0
+EXAS.US,D,20100219,000000,3.87,3.94,3.84,3.92,48168,0
+EXAS.US,D,20100222,000000,3.91,4.1,3.9,3.97,207660,0
+EXAS.US,D,20100223,000000,3.98,4.04,3.95,4.02,82483,0
+EXAS.US,D,20100224,000000,4.08,4.16,4.01,4.06,58578,0
+EXAS.US,D,20100225,000000,4.1,4.14,4.02,4.06,53956,0
+EXAS.US,D,20100226,000000,4.04,4.12,4,4.11,76871,0
+EXAS.US,D,20100301,000000,4.11,4.25,4.06,4.25,67562,0
+EXAS.US,D,20100302,000000,4.24,4.28,4.17,4.25,104357,0
+EXAS.US,D,20100303,000000,4.22,4.24,4.19,4.23,33834,0
+EXAS.US,D,20100304,000000,4.25,4.35,4.15,4.33,149610,0
+EXAS.US,D,20100305,000000,4.38,4.48,4.3,4.36,88645,0
+EXAS.US,D,20100308,000000,4.34,4.38,4.21,4.35,85962,0
+EXAS.US,D,20100309,000000,4.3,4.45,4.28,4.37,112067,0
+EXAS.US,D,20100310,000000,4.5,5.25,4.47,4.7,2203318,0
+EXAS.US,D,20100311,000000,4.79,4.95,4.56,4.87,578512,0
+EXAS.US,D,20100312,000000,4.99,4.99,4.72,4.81,323804,0
+EXAS.US,D,20100315,000000,4.83,4.85,4.68,4.76,186621,0
+EXAS.US,D,20100316,000000,4.73,4.94,4.37,4.39,430484,0
+EXAS.US,D,20100317,000000,4.36,4.49,4.1,4.43,374993,0
+EXAS.US,D,20100318,000000,4.49,4.5,4.31,4.46,97737,0
+EXAS.US,D,20100319,000000,4.5,4.77,4.41,4.64,428381,0
+EXAS.US,D,20100322,000000,4.77,4.77,4.52,4.61,168048,0
+EXAS.US,D,20100323,000000,4.48,4.61,4.46,4.56,200011,0
+EXAS.US,D,20100324,000000,4.5,4.6,4.39,4.41,96451,0
+EXAS.US,D,20100325,000000,4.43,4.46,4.32,4.38,282359,0
+EXAS.US,D,20100326,000000,4.39,4.39,4.21,4.33,126662,0
+EXAS.US,D,20100329,000000,4.3,4.37,4.24,4.25,107164,0
+EXAS.US,D,20100330,000000,4.3,4.3,4.16,4.24,147929,0
+EXAS.US,D,20100331,000000,4.24,4.49,4.2,4.45,226552,0
+EXAS.US,D,20100401,000000,4.42,4.65,4.38,4.41,159270,0
+EXAS.US,D,20100405,000000,4.5,4.57,4.38,4.46,80250,0
+EXAS.US,D,20100406,000000,4.42,4.64,4.42,4.6,92542,0
+EXAS.US,D,20100407,000000,4.6,4.77,4.6,4.72,191071,0
+EXAS.US,D,20100408,000000,4.77,4.88,4.71,4.79,135392,0
+EXAS.US,D,20100409,000000,4.86,4.86,4.6,4.69,106095,0
+EXAS.US,D,20100412,000000,4.78,4.79,4.6,4.73,79047,0
+EXAS.US,D,20100413,000000,4.78,4.79,4.6,4.69,137194,0
+EXAS.US,D,20100414,000000,4.55,4.61,4.5,4.53,1486540,0
+EXAS.US,D,20100415,000000,4.52,4.52,4.3,4.47,720803,0
+EXAS.US,D,20100416,000000,4.5,4.5,4.12,4.32,420782,0
+EXAS.US,D,20100419,000000,4.28,4.37,4.14,4.37,353956,0
+EXAS.US,D,20100420,000000,4.35,4.41,4.14,4.25,249655,0
+EXAS.US,D,20100421,000000,4.29,4.29,3.97,4.16,365284,0
+EXAS.US,D,20100422,000000,4.1,4.16,3.9,4,335950,0
+EXAS.US,D,20100423,000000,3.96,4.21,3.85,4.14,408512,0
+EXAS.US,D,20100426,000000,4.15,4.45,4.15,4.45,326250,0
+EXAS.US,D,20100427,000000,4.45,4.48,4.3,4.4,272941,0
+EXAS.US,D,20100428,000000,4.43,4.5,4.38,4.49,251221,0
+EXAS.US,D,20100429,000000,4.51,4.6,4.4,4.54,285822,0
+EXAS.US,D,20100430,000000,4.47,4.5,4.3,4.44,208236,0
+EXAS.US,D,20100503,000000,4.42,4.5,4.32,4.36,143629,0
+EXAS.US,D,20100504,000000,4.35,4.36,4.2,4.31,148526,0
+EXAS.US,D,20100505,000000,4.3,4.49,4.17,4.36,200428,0
+EXAS.US,D,20100506,000000,4.41,4.41,4.06,4.27,351718,0
+EXAS.US,D,20100507,000000,4.2,4.22,3.89,4.02,266417,0
+EXAS.US,D,20100510,000000,4.35,4.35,4.1,4.12,149670,0
+EXAS.US,D,20100511,000000,4.17,4.39,4.17,4.26,202054,0
+EXAS.US,D,20100512,000000,4.25,4.4,4.22,4.36,179179,0
+EXAS.US,D,20100513,000000,4.34,4.43,4.3,4.3,96050,0
+EXAS.US,D,20100514,000000,4.25,4.4,4.25,4.4,120493,0
+EXAS.US,D,20100517,000000,4.46,4.48,4.35,4.42,121087,0
+EXAS.US,D,20100518,000000,4.44,4.5,4.23,4.28,89491,0
+EXAS.US,D,20100519,000000,4.23,4.27,4.15,4.27,112708,0
+EXAS.US,D,20100520,000000,4.25,4.25,4.1,4.2,100123,0
+EXAS.US,D,20100521,000000,4.12,4.25,4.02,4.1,84161,0
+EXAS.US,D,20100524,000000,4.15,4.22,4.09,4.09,83660,0
+EXAS.US,D,20100525,000000,4.03,4.13,3.85,4.05,248371,0
+EXAS.US,D,20100526,000000,4.1,4.24,4.06,4.16,118421,0
+EXAS.US,D,20100527,000000,4.17,4.2,4.08,4.17,72338,0
+EXAS.US,D,20100528,000000,4.2,4.21,4.05,4.17,75604,0
+EXAS.US,D,20100601,000000,4.12,4.28,4.06,4.12,83527,0
+EXAS.US,D,20100602,000000,4.19,4.25,4.09,4.2,112833,0
+EXAS.US,D,20100603,000000,4.18,4.39,4.15,4.37,152197,0
+EXAS.US,D,20100604,000000,4.31,4.39,4.08,4.21,164824,0
+EXAS.US,D,20100607,000000,4.21,4.27,4.07,4.09,94410,0
+EXAS.US,D,20100608,000000,4.12,4.16,4.02,4.05,109574,0
+EXAS.US,D,20100609,000000,4.09,4.22,4.02,4.16,128904,0
+EXAS.US,D,20100610,000000,4.16,4.35,4.15,4.31,95670,0
+EXAS.US,D,20100611,000000,4.24,4.6,4.24,4.49,270435,0
+EXAS.US,D,20100614,000000,4.65,4.65,4.31,4.5,323730,0
+EXAS.US,D,20100615,000000,4.5,4.69,4.48,4.68,267378,0
+EXAS.US,D,20100616,000000,4.62,4.99,4.56,4.93,359309,0
+EXAS.US,D,20100617,000000,4.97,5,4.83,4.92,231912,0
+EXAS.US,D,20100618,000000,5,5,4.84,4.92,328067,0
+EXAS.US,D,20100621,000000,4.95,4.95,4.51,4.68,263691,0
+EXAS.US,D,20100622,000000,4.67,4.67,4.5,4.55,140738,0
+EXAS.US,D,20100623,000000,4.56,4.58,4.42,4.54,147058,0
+EXAS.US,D,20100624,000000,4.49,4.62,4.42,4.62,247775,0
+EXAS.US,D,20100625,000000,4.99,4.99,4.52,4.83,4889646,0
+EXAS.US,D,20100628,000000,4.73,4.9,4.57,4.69,272738,0
+EXAS.US,D,20100629,000000,4.67,4.89,4.54,4.65,349749,0
+EXAS.US,D,20100630,000000,4.69,4.73,4.3,4.4,326349,0
+EXAS.US,D,20100701,000000,4.39,4.39,4.02,4.12,456356,0
+EXAS.US,D,20100702,000000,4.15,4.31,4.05,4.11,189390,0
+EXAS.US,D,20100706,000000,4.16,4.3,4.05,4.06,239610,0
+EXAS.US,D,20100707,000000,4.08,4.22,4.06,4.21,229324,0
+EXAS.US,D,20100708,000000,4.22,4.28,4.17,4.22,155954,0
+EXAS.US,D,20100709,000000,4.04,4.19,3.95,3.98,976177,0
+EXAS.US,D,20100712,000000,3.95,4,3.75,3.92,291117,0
+EXAS.US,D,20100713,000000,3.91,3.98,3.86,3.89,257715,0
+EXAS.US,D,20100714,000000,3.89,3.99,3.86,3.93,247890,0
+EXAS.US,D,20100715,000000,3.95,4.14,3.82,3.85,449594,0
+EXAS.US,D,20100716,000000,3.82,3.89,3.41,3.43,601082,0
+EXAS.US,D,20100719,000000,3.45,3.55,3.15,3.31,750474,0
+EXAS.US,D,20100720,000000,3.28,3.61,3.25,3.6,303554,0
+EXAS.US,D,20100721,000000,3.6,3.73,3.38,3.41,289452,0
+EXAS.US,D,20100722,000000,3.44,3.58,3.38,3.51,181415,0
+EXAS.US,D,20100723,000000,3.49,3.65,3.41,3.6,157855,0
+EXAS.US,D,20100726,000000,3.6,3.74,3.58,3.7,230696,0
+EXAS.US,D,20100727,000000,3.76,3.99,3.72,3.93,506846,0
+EXAS.US,D,20100728,000000,4.15,4.27,3.96,4.22,603157,0
+EXAS.US,D,20100729,000000,4.25,4.26,4.05,4.1,316384,0
+EXAS.US,D,20100730,000000,4.08,4.2,4.01,4.17,254866,0
+EXAS.US,D,20100802,000000,4.22,4.22,4.15,4.17,145544,0
+EXAS.US,D,20100803,000000,4.17,4.25,4.09,4.2,165821,0
+EXAS.US,D,20100804,000000,4.23,4.31,4.2,4.25,153111,0
+EXAS.US,D,20100805,000000,4.25,4.29,4.17,4.26,102690,0
+EXAS.US,D,20100806,000000,4.24,4.28,4.15,4.26,169581,0
+EXAS.US,D,20100809,000000,4.26,4.27,4.18,4.22,157426,0
+EXAS.US,D,20100810,000000,4.39,4.65,4.3,4.4,780291,0
+EXAS.US,D,20100811,000000,4.38,4.43,4.27,4.27,287343,0
+EXAS.US,D,20100812,000000,4.26,4.5,4.21,4.39,211125,0
+EXAS.US,D,20100813,000000,4.39,4.39,4.3,4.3,159674,0
+EXAS.US,D,20100816,000000,4.31,4.42,4.25,4.36,135732,0
+EXAS.US,D,20100817,000000,4.42,4.5,4.25,4.4,337341,0
+EXAS.US,D,20100818,000000,4.38,4.41,4.26,4.32,172079,0
+EXAS.US,D,20100819,000000,4.32,4.35,4.21,4.22,290921,0
+EXAS.US,D,20100820,000000,4.2,4.44,4.01,4.29,329630,0
+EXAS.US,D,20100823,000000,4.29,4.29,4.2,4.22,125910,0
+EXAS.US,D,20100824,000000,4.19,4.19,4.06,4.11,185152,0
+EXAS.US,D,20100825,000000,4.08,4.2,4.06,4.17,172928,0
+EXAS.US,D,20100826,000000,4.19,4.45,4.19,4.34,572125,0
+EXAS.US,D,20100827,000000,4.38,4.55,4.27,4.51,349397,0
+EXAS.US,D,20100830,000000,4.5,4.76,4.43,4.65,506998,0
+EXAS.US,D,20100831,000000,4.66,4.7,4.52,4.59,264161,0
+EXAS.US,D,20100901,000000,4.64,4.75,4.6,4.75,264917,0
+EXAS.US,D,20100902,000000,4.71,4.75,4.59,4.72,162015,0
+EXAS.US,D,20100903,000000,4.76,4.92,4.7,4.83,276089,0
+EXAS.US,D,20100907,000000,4.84,4.89,4.78,4.88,139321,0
+EXAS.US,D,20100908,000000,4.9,5.09,4.87,5.04,744751,0
+EXAS.US,D,20100909,000000,5.17,5.9,5.17,5.52,2020491,0
+EXAS.US,D,20100910,000000,5.53,5.84,5.45,5.55,808799,0
+EXAS.US,D,20100913,000000,5.58,5.73,5.53,5.66,349962,0
+EXAS.US,D,20100914,000000,5.66,5.84,5.51,5.71,454575,0
+EXAS.US,D,20100915,000000,5.7,5.93,5.65,5.88,596053,0
+EXAS.US,D,20100916,000000,5.91,6.14,5.85,6.08,657581,0
+EXAS.US,D,20100917,000000,6.16,6.37,6.1,6.22,804666,0
+EXAS.US,D,20100920,000000,6.3,6.54,6.1,6.49,1138110,0
+EXAS.US,D,20100921,000000,6.38,6.79,6.37,6.49,802191,0
+EXAS.US,D,20100922,000000,6.48,6.55,6.15,6.24,565642,0
+EXAS.US,D,20100923,000000,6.2,6.64,6.16,6.5,630267,0
+EXAS.US,D,20100924,000000,6.54,6.79,6.46,6.67,722044,0
+EXAS.US,D,20100927,000000,6.85,7.09,6.62,7.01,733967,0
+EXAS.US,D,20100928,000000,7,7.29,6.88,7.19,891025,0
+EXAS.US,D,20100929,000000,7.2,7.3,7.09,7.24,858930,0
+EXAS.US,D,20100930,000000,7.37,7.4,7.05,7.24,1044919,0
+EXAS.US,D,20101001,000000,7.32,7.32,6.9,7.09,997937,0
+EXAS.US,D,20101004,000000,7.05,7.11,6.73,7,907211,0
+EXAS.US,D,20101005,000000,7.1,7.64,7.1,7.57,1357951,0
+EXAS.US,D,20101006,000000,7.58,7.65,7.44,7.5,722614,0
+EXAS.US,D,20101007,000000,7.58,7.69,7.32,7.43,701290,0
+EXAS.US,D,20101008,000000,7.43,8.39,7.4,8.28,1257702,0
+EXAS.US,D,20101011,000000,8.37,8.39,7.92,8.1,951764,0
+EXAS.US,D,20101012,000000,8.13,8.24,8.02,8.2,458723,0
+EXAS.US,D,20101013,000000,8.25,8.48,8.12,8.39,852326,0
+EXAS.US,D,20101014,000000,8.64,9.02,8.5,8.91,2259540,0
+EXAS.US,D,20101015,000000,9.03,9.24,8.76,8.88,1404849,0
+EXAS.US,D,20101018,000000,9,9.24,8.89,8.92,1498279,0
+EXAS.US,D,20101019,000000,8.88,8.93,7.85,8,2016757,0
+EXAS.US,D,20101020,000000,8.22,8.59,7.98,8.04,1437031,0
+EXAS.US,D,20101021,000000,8.2,8.24,7.1,7.47,3741382,0
+EXAS.US,D,20101022,000000,7.46,8.07,7.16,7.83,2123694,0
+EXAS.US,D,20101025,000000,7.98,8.2,7.75,8.13,1419113,0
+EXAS.US,D,20101026,000000,8.07,8.92,8.06,8.91,2786045,0
+EXAS.US,D,20101027,000000,9,9.19,7.8,8.35,4035803,0
+EXAS.US,D,20101028,000000,8.69,8.72,7.91,8.57,3653977,0
+EXAS.US,D,20101029,000000,7.36,8.09,6.7,6.86,7781004,0
+EXAS.US,D,20101101,000000,6.97,6.98,6.23,6.25,3514650,0
+EXAS.US,D,20101102,000000,6.3,6.45,6.05,6.25,2350388,0
+EXAS.US,D,20101103,000000,6.1,6.35,6.06,6.11,1604358,0
+EXAS.US,D,20101104,000000,6.2,6.39,6.15,6.37,5362256,0
+EXAS.US,D,20101105,000000,6.29,6.58,6.27,6.52,2295352,0
+EXAS.US,D,20101108,000000,6.55,6.55,6.27,6.33,1654874,0
+EXAS.US,D,20101109,000000,6.33,6.34,6.25,6.27,1105686,0
+EXAS.US,D,20101110,000000,6.31,6.36,6.09,6.24,1600632,0
+EXAS.US,D,20101111,000000,6.16,6.27,6.01,6.15,1297587,0
+EXAS.US,D,20101112,000000,6.15,6.16,5.88,5.99,1174327,0
+EXAS.US,D,20101115,000000,6,6.33,5.98,6.27,1140226,0
+EXAS.US,D,20101116,000000,6.32,6.32,5.97,6.05,1093251,0
+EXAS.US,D,20101117,000000,6.08,6.27,6.02,6.07,837417,0
+EXAS.US,D,20101118,000000,6.16,6.21,6.08,6.15,1072100,0
+EXAS.US,D,20101119,000000,6.11,6.15,5.96,6.02,1007061,0
+EXAS.US,D,20101122,000000,5.98,5.99,5.67,5.69,1368588,0
+EXAS.US,D,20101123,000000,5.65,5.8,5.48,5.51,966520,0
+EXAS.US,D,20101124,000000,5.64,5.98,5.64,5.88,1235019,0
+EXAS.US,D,20101126,000000,5.84,5.95,5.75,5.76,263765,0
+EXAS.US,D,20101129,000000,5.85,5.92,5.7,5.83,600099,0
+EXAS.US,D,20101130,000000,5.81,5.94,5.74,5.94,698639,0
+EXAS.US,D,20101201,000000,6,6.13,5.98,6.05,833826,0
+EXAS.US,D,20101202,000000,6.08,6.13,5.78,5.85,750444,0
+EXAS.US,D,20101203,000000,5.84,5.92,5.46,5.55,1615565,0
+EXAS.US,D,20101206,000000,5.56,5.63,5.32,5.38,1299084,0
+EXAS.US,D,20101207,000000,5.48,5.56,5.39,5.4,835638,0
+EXAS.US,D,20101208,000000,5.4,5.54,5.34,5.43,552190,0
+EXAS.US,D,20101209,000000,5.43,5.53,5.37,5.5,574898,0
+EXAS.US,D,20101210,000000,5.47,5.73,5.43,5.71,735813,0
+EXAS.US,D,20101213,000000,5.72,5.74,5.4,5.44,862049,0
+EXAS.US,D,20101214,000000,5.54,5.73,5.51,5.72,730558,0
+EXAS.US,D,20101215,000000,5.88,6.09,5.69,5.77,1138418,0
+EXAS.US,D,20101216,000000,5.8,5.96,5.66,5.95,703868,0
+EXAS.US,D,20101217,000000,5.91,6.11,5.88,6.06,1309348,0
+EXAS.US,D,20101220,000000,6.1,6.38,5.98,6.28,776447,0
+EXAS.US,D,20101221,000000,6.37,6.52,6.23,6.42,740998,0
+EXAS.US,D,20101222,000000,6.42,6.57,6.32,6.51,534718,0
+EXAS.US,D,20101223,000000,6.53,6.6,6.4,6.49,332175,0
+EXAS.US,D,20101227,000000,6.59,6.59,6.41,6.52,408083,0
+EXAS.US,D,20101228,000000,6.51,6.52,6.23,6.24,608333,0
+EXAS.US,D,20101229,000000,6.23,6.46,6.15,6.29,420441,0
+EXAS.US,D,20101230,000000,6.31,6.35,6.15,6.15,420068,0
+EXAS.US,D,20101231,000000,6.02,6.06,5.95,5.98,525541,0
+EXAS.US,D,20110103,000000,6.05,6.28,6.02,6.18,551039,0
+EXAS.US,D,20110104,000000,6.18,6.19,5.94,5.99,582017,0
+EXAS.US,D,20110105,000000,6,6.17,5.92,6.14,433486,0
+EXAS.US,D,20110106,000000,6.14,6.24,5.97,6.05,361213,0
+EXAS.US,D,20110107,000000,6.05,6.16,5.98,6.06,473055,0
+EXAS.US,D,20110110,000000,6.01,6.16,5.98,6.06,396761,0
+EXAS.US,D,20110111,000000,6.09,6.65,6.08,6.64,1168810,0
+EXAS.US,D,20110112,000000,6.7,6.72,6.29,6.37,1080163,0
+EXAS.US,D,20110113,000000,6.38,6.55,6.32,6.33,584050,0
+EXAS.US,D,20110114,000000,6.31,6.43,6.25,6.27,518479,0
+EXAS.US,D,20110118,000000,6.28,6.38,6.15,6.28,457449,0
+EXAS.US,D,20110119,000000,6.18,6.28,6.09,6.19,880981,0
+EXAS.US,D,20110120,000000,6.15,6.18,5.89,5.99,572247,0
+EXAS.US,D,20110121,000000,6.01,6.09,5.88,6,402018,0
+EXAS.US,D,20110124,000000,6,6.01,5.73,5.73,714981,0
+EXAS.US,D,20110125,000000,5.73,5.74,5.56,5.58,773531,0
+EXAS.US,D,20110126,000000,5.59,5.73,5.55,5.73,571832,0
+EXAS.US,D,20110127,000000,5.69,5.92,5.65,5.81,362815,0
+EXAS.US,D,20110128,000000,5.85,5.85,5.55,5.61,618784,0
+EXAS.US,D,20110131,000000,5.68,5.73,5.54,5.64,665496,0
+EXAS.US,D,20110201,000000,5.64,5.92,5.6,5.87,665568,0
+EXAS.US,D,20110202,000000,5.84,5.87,5.62,5.73,480036,0
+EXAS.US,D,20110203,000000,5.74,5.78,5.64,5.69,323413,0
+EXAS.US,D,20110204,000000,5.66,5.77,5.6,5.66,400876,0
+EXAS.US,D,20110207,000000,5.68,5.98,5.55,5.87,451479,0
+EXAS.US,D,20110208,000000,5.85,6.25,5.84,6.19,512993,0
+EXAS.US,D,20110209,000000,6.1,6.2,6.05,6.08,327922,0
+EXAS.US,D,20110210,000000,6.05,6.36,6.04,6.15,598870,0
+EXAS.US,D,20110211,000000,6.12,6.3,6,6.23,663551,0
+EXAS.US,D,20110214,000000,6.24,6.32,6.19,6.27,495744,0
+EXAS.US,D,20110215,000000,6.22,6.3,5.84,5.87,730886,0
+EXAS.US,D,20110216,000000,5.92,5.96,5.71,5.73,717376,0
+EXAS.US,D,20110218,000000,5.53,5.73,5.51,5.58,646369,0
+EXAS.US,D,20110222,000000,5.51,5.51,5.15,5.18,1291639,0
+EXAS.US,D,20110223,000000,5.19,5.29,4.97,4.97,1064294,0
+EXAS.US,D,20110224,000000,4.96,5.2,4.91,5.11,654509,0
+EXAS.US,D,20110225,000000,5.17,5.5,5.15,5.42,857741,0
+EXAS.US,D,20110228,000000,5.49,5.58,5.32,5.43,567171,0
+EXAS.US,D,20110301,000000,5.65,5.74,5.26,5.3,663106,0
+EXAS.US,D,20110302,000000,5.32,5.52,5.2,5.48,788962,0
+EXAS.US,D,20110303,000000,5.5,5.56,5.37,5.44,372788,0
+EXAS.US,D,20110304,000000,5.5,5.55,5.43,5.44,512841,0
+EXAS.US,D,20110307,000000,5.5,5.56,5.25,5.43,345557,0
+EXAS.US,D,20110308,000000,5.4,5.48,5.31,5.45,464735,0
+EXAS.US,D,20110309,000000,5.48,5.59,5.28,5.53,819954,0
+EXAS.US,D,20110310,000000,5.47,5.48,5.29,5.29,364837,0
+EXAS.US,D,20110311,000000,5.2,5.36,5.08,5.32,441934,0
+EXAS.US,D,20110314,000000,5.24,5.54,5.24,5.44,495343,0
+EXAS.US,D,20110315,000000,5.38,5.55,5.26,5.47,551299,0
+EXAS.US,D,20110316,000000,5.44,5.66,5.44,5.56,549614,0
+EXAS.US,D,20110317,000000,5.67,5.9,5.61,5.7,1281031,0
+EXAS.US,D,20110318,000000,5.79,5.86,5.67,5.7,381726,0
+EXAS.US,D,20110321,000000,5.77,5.9,5.59,5.9,520588,0
+EXAS.US,D,20110322,000000,5.9,5.92,5.8,5.88,301039,0
+EXAS.US,D,20110323,000000,5.88,5.98,5.76,5.91,461778,0
+EXAS.US,D,20110324,000000,5.96,6,5.8,5.99,320406,0
+EXAS.US,D,20110325,000000,5.98,6.3,5.94,6.14,799889,0
+EXAS.US,D,20110328,000000,6.14,6.53,6.09,6.44,1165530,0
+EXAS.US,D,20110329,000000,6.47,6.67,6.36,6.67,939677,0
+EXAS.US,D,20110330,000000,6.7,7.25,6.69,7.2,1589826,0
+EXAS.US,D,20110331,000000,7.24,7.37,6.96,7.34,1099966,0
+EXAS.US,D,20110401,000000,7.34,7.39,7.22,7.3,752803,0
+EXAS.US,D,20110404,000000,7.33,7.7,7.23,7.42,827177,0
+EXAS.US,D,20110405,000000,7.45,7.47,7.3,7.31,882464,0
+EXAS.US,D,20110406,000000,7.4,7.4,7.05,7.16,884725,0
+EXAS.US,D,20110407,000000,7.16,7.17,7,7.09,619832,0
+EXAS.US,D,20110408,000000,7.15,7.18,7.05,7.06,398208,0
+EXAS.US,D,20110411,000000,7.04,7.11,6.97,7.01,444399,0
+EXAS.US,D,20110412,000000,6.97,7.17,6.87,7.05,476377,0
+EXAS.US,D,20110413,000000,7.09,7.33,7.09,7.33,547970,0
+EXAS.US,D,20110414,000000,7.27,7.35,7.2,7.26,252181,0
+EXAS.US,D,20110415,000000,7.36,7.78,7.3,7.76,1156563,0
+EXAS.US,D,20110418,000000,7.74,7.74,7.25,7.33,728848,0
+EXAS.US,D,20110419,000000,7.41,7.55,7.25,7.3,389807,0
+EXAS.US,D,20110420,000000,7.43,7.6,7.38,7.57,835714,0
+EXAS.US,D,20110421,000000,7.6,7.87,7.51,7.6,588087,0
+EXAS.US,D,20110425,000000,7.61,7.75,7.54,7.64,736570,0
+EXAS.US,D,20110426,000000,7.7,7.7,7.44,7.48,424860,0
+EXAS.US,D,20110427,000000,7.48,7.56,7.29,7.4,337944,0
+EXAS.US,D,20110428,000000,7.45,7.71,7.44,7.62,842650,0
+EXAS.US,D,20110429,000000,7.64,8.05,7.61,8.01,1019755,0
+EXAS.US,D,20110502,000000,8.05,8.28,7.97,8.06,654031,0
+EXAS.US,D,20110503,000000,8,8.07,7.36,7.64,1080612,0
+EXAS.US,D,20110504,000000,7.69,7.72,7.24,7.36,872215,0
+EXAS.US,D,20110505,000000,7.3,7.49,7.21,7.37,746316,0
+EXAS.US,D,20110506,000000,7.5,7.65,7.4,7.5,398191,0
+EXAS.US,D,20110509,000000,7.45,7.59,7.41,7.49,300337,0
+EXAS.US,D,20110510,000000,7.63,7.8,7.53,7.7,950717,0
+EXAS.US,D,20110511,000000,7.68,7.73,7.43,7.49,340546,0
+EXAS.US,D,20110512,000000,7.44,7.44,7.07,7.2,969111,0
+EXAS.US,D,20110513,000000,7.26,7.36,7.1,7.12,360243,0
+EXAS.US,D,20110516,000000,7.1,7.19,7.03,7.12,529134,0
+EXAS.US,D,20110517,000000,7.06,7.22,7.03,7.15,454487,0
+EXAS.US,D,20110518,000000,7.2,7.23,7.04,7.2,380272,0
+EXAS.US,D,20110519,000000,7.29,7.39,6.97,7.05,681519,0
+EXAS.US,D,20110520,000000,7.04,7.27,7,7.22,411895,0
+EXAS.US,D,20110523,000000,7.04,7.34,6.98,7.2,476684,0
+EXAS.US,D,20110524,000000,7.21,7.25,7.03,7.05,314730,0
+EXAS.US,D,20110525,000000,7.03,7.11,6.98,7.03,986606,0
+EXAS.US,D,20110526,000000,7.02,7.23,7,7.23,467886,0
+EXAS.US,D,20110527,000000,7.25,7.26,7.11,7.2,209347,0
+EXAS.US,D,20110531,000000,7.29,7.5,7.19,7.46,734401,0
+EXAS.US,D,20110601,000000,7.46,7.54,7.35,7.37,470672,0
+EXAS.US,D,20110602,000000,7.36,7.47,7.19,7.25,392980,0
+EXAS.US,D,20110603,000000,7.1,7.26,7.06,7.12,368962,0
+EXAS.US,D,20110606,000000,7.15,7.16,7.02,7.08,328910,0
+EXAS.US,D,20110607,000000,7.3,7.3,7.09,7.18,337474,0
+EXAS.US,D,20110608,000000,7.08,7.22,7,7.13,565752,0
+EXAS.US,D,20110609,000000,7.15,7.35,7.05,7.34,487928,0
+EXAS.US,D,20110610,000000,7.28,7.46,7.05,7.17,562079,0
+EXAS.US,D,20110613,000000,7.22,7.39,7.09,7.23,416602,0
+EXAS.US,D,20110614,000000,7.29,7.47,7.23,7.44,416294,0
+EXAS.US,D,20110615,000000,7.34,7.78,7.21,7.36,918488,0
+EXAS.US,D,20110616,000000,7.36,7.53,7.3,7.39,418538,0
+EXAS.US,D,20110617,000000,7.54,7.78,7.45,7.77,879077,0
+EXAS.US,D,20110620,000000,7.76,7.9,7.6,7.69,461948,0
+EXAS.US,D,20110621,000000,7.77,7.96,7.72,7.89,649588,0
+EXAS.US,D,20110622,000000,7.81,8.11,7.71,8.01,608903,0
+EXAS.US,D,20110623,000000,8.07,8.11,7.75,8.06,568468,0
+EXAS.US,D,20110624,000000,8.08,8.24,8.03,8.2,1746913,0
+EXAS.US,D,20110627,000000,8.15,8.25,7.99,8.18,666901,0
+EXAS.US,D,20110628,000000,8.03,8.56,8.02,8.44,1254781,0
+EXAS.US,D,20110629,000000,8.5,8.65,8.36,8.57,550191,0
+EXAS.US,D,20110630,000000,8.57,8.65,8.55,8.6,398010,0
+EXAS.US,D,20110701,000000,8.6,8.6,8.29,8.48,603710,0
+EXAS.US,D,20110705,000000,8.46,8.79,8.4,8.78,538684,0
+EXAS.US,D,20110706,000000,8.75,8.97,8.65,8.93,571224,0
+EXAS.US,D,20110707,000000,8.98,9.21,8.94,9.2,647088,0
+EXAS.US,D,20110708,000000,9.1,9.45,8.87,9.18,874106,0
+EXAS.US,D,20110711,000000,9.09,9.13,8.78,8.8,572233,0
+EXAS.US,D,20110712,000000,8.8,9.03,8.5,8.52,758683,0
+EXAS.US,D,20110713,000000,8.53,8.8,8.48,8.57,502118,0
+EXAS.US,D,20110714,000000,8.62,8.7,8.22,8.28,562562,0
+EXAS.US,D,20110715,000000,8.33,8.49,8.2,8.36,361709,0
+EXAS.US,D,20110718,000000,8.29,8.29,7.88,8.15,721993,0
+EXAS.US,D,20110719,000000,8.18,8.63,8.08,8.61,415366,0
+EXAS.US,D,20110720,000000,8.66,8.66,8.4,8.47,197395,0
+EXAS.US,D,20110721,000000,8.48,8.88,8.41,8.86,654878,0
+EXAS.US,D,20110722,000000,8.89,9.23,8.67,9.2,766164,0
+EXAS.US,D,20110725,000000,9.05,9.35,8.87,8.9,597218,0
+EXAS.US,D,20110726,000000,8.93,8.94,8.5,8.67,614464,0
+EXAS.US,D,20110727,000000,8.63,8.71,8.37,8.47,535161,0
+EXAS.US,D,20110728,000000,8.46,8.76,8.38,8.52,377533,0
+EXAS.US,D,20110729,000000,8.4,8.73,8.29,8.54,519466,0
+EXAS.US,D,20110801,000000,8.69,8.86,8.49,8.69,517728,0
+EXAS.US,D,20110802,000000,8.67,8.72,7.72,7.76,1086586,0
+EXAS.US,D,20110803,000000,7.66,7.7,7.06,7.49,1499901,0
+EXAS.US,D,20110804,000000,7.35,7.37,6.7,6.7,1563778,0
+EXAS.US,D,20110805,000000,6.99,7.13,6.46,6.98,1411017,0
+EXAS.US,D,20110808,000000,6.92,6.93,6.15,6.25,1697125,0
+EXAS.US,D,20110809,000000,6.29,6.63,6,6.62,1278865,0
+EXAS.US,D,20110810,000000,6.46,6.51,6.12,6.19,911527,0
+EXAS.US,D,20110811,000000,6.36,6.44,6.06,6.39,762631,0
+EXAS.US,D,20110812,000000,6.52,6.59,6.36,6.44,510770,0
+EXAS.US,D,20110815,000000,6.79,7.48,6.69,7.47,1032854,0
+EXAS.US,D,20110816,000000,7.39,7.79,7.23,7.61,923060,0
+EXAS.US,D,20110817,000000,7.61,7.82,7.42,7.59,453830,0
+EXAS.US,D,20110818,000000,7.31,7.38,6.92,7.05,649707,0
+EXAS.US,D,20110819,000000,6.88,7.36,6.77,7.04,578211,0
+EXAS.US,D,20110822,000000,7.27,7.49,6.95,7.01,532277,0
+EXAS.US,D,20110823,000000,7.03,7.61,7.03,7.56,531589,0
+EXAS.US,D,20110824,000000,7.58,7.74,7.35,7.53,379777,0
+EXAS.US,D,20110825,000000,7.53,7.63,7,7.02,592507,0
+EXAS.US,D,20110826,000000,6.95,7.33,6.9,7.24,395012,0
+EXAS.US,D,20110829,000000,7.35,7.8,7.28,7.8,435916,0
+EXAS.US,D,20110830,000000,7.6,7.9,7.6,7.78,414022,0
+EXAS.US,D,20110831,000000,7.83,7.9,7.67,7.73,484491,0
+EXAS.US,D,20110901,000000,7.72,7.95,7.63,7.78,724985,0
+EXAS.US,D,20110902,000000,7.5,7.75,7.46,7.61,443703,0
+EXAS.US,D,20110906,000000,7.26,7.53,7.2,7.51,549181,0
+EXAS.US,D,20110907,000000,7.73,8.08,7.67,7.95,584907,0
+EXAS.US,D,20110908,000000,7.86,8.24,7.8,7.85,557558,0
+EXAS.US,D,20110909,000000,8,8.12,7.39,7.63,677180,0
+EXAS.US,D,20110912,000000,7.46,7.83,7.38,7.82,721676,0
+EXAS.US,D,20110913,000000,7.88,8.01,7.66,7.94,647396,0
+EXAS.US,D,20110914,000000,7.87,8.28,7.87,8.14,635912,0
+EXAS.US,D,20110915,000000,8.28,8.53,8.11,8.5,587724,0
+EXAS.US,D,20110916,000000,8.5,8.58,7.85,7.93,2352625,0
+EXAS.US,D,20110919,000000,7.73,8.17,7.7,7.98,592677,0
+EXAS.US,D,20110920,000000,7.95,8.06,7.35,7.4,790869,0
+EXAS.US,D,20110921,000000,7.41,7.5,6.96,6.97,980460,0
+EXAS.US,D,20110922,000000,6.79,6.97,6.52,6.73,1224857,0
+EXAS.US,D,20110923,000000,6.72,6.87,6.53,6.64,905409,0
+EXAS.US,D,20110926,000000,6.67,6.85,6.48,6.79,879314,0
+EXAS.US,D,20110927,000000,6.99,7.28,6.83,7.09,622001,0
+EXAS.US,D,20110928,000000,7.07,7.21,6.62,6.62,568873,0
+EXAS.US,D,20110929,000000,6.91,6.92,6.39,6.65,615078,0
+EXAS.US,D,20110930,000000,6.52,6.89,6.5,6.63,582575,0
+EXAS.US,D,20111003,000000,6.51,6.78,6.23,6.24,581641,0
+EXAS.US,D,20111004,000000,6.17,6.7,6.06,6.67,792423,0
+EXAS.US,D,20111005,000000,6.67,7.01,6.43,6.97,534542,0
+EXAS.US,D,20111006,000000,6.86,7.15,6.86,7.15,519708,0
+EXAS.US,D,20111007,000000,7.15,7.39,6.97,7.25,525258,0
+EXAS.US,D,20111010,000000,7.43,7.83,7.27,7.63,1049444,0
+EXAS.US,D,20111011,000000,7.53,7.93,7.51,7.88,662880,0
+EXAS.US,D,20111012,000000,7.95,8.15,7.9,8.06,1058767,0
+EXAS.US,D,20111013,000000,8.02,8.15,7.77,8.14,566085,0
+EXAS.US,D,20111014,000000,8.15,8.3,8.09,8.13,600748,0
+EXAS.US,D,20111017,000000,8.09,8.15,7.52,7.7,534473,0
+EXAS.US,D,20111018,000000,7.71,7.88,7.44,7.74,491989,0
+EXAS.US,D,20111019,000000,7.75,7.98,7.66,7.72,545379,0
+EXAS.US,D,20111020,000000,7.7,7.88,7.52,7.77,459518,0
+EXAS.US,D,20111021,000000,7.93,8.03,7.7,7.92,407973,0
+EXAS.US,D,20111024,000000,7.91,8.3,7.87,8.12,566993,0
+EXAS.US,D,20111025,000000,8.07,8.07,7.69,7.73,433253,0
+EXAS.US,D,20111026,000000,7.8,7.96,7.47,7.93,499531,0
+EXAS.US,D,20111027,000000,8.19,8.32,7.85,8.16,640764,0
+EXAS.US,D,20111028,000000,8.13,8.21,7.92,8.07,393181,0
+EXAS.US,D,20111031,000000,7.81,8.12,7.81,7.95,268247,0
+EXAS.US,D,20111101,000000,7.71,7.88,7.6,7.64,524087,0
+EXAS.US,D,20111102,000000,7.76,8.02,7.65,8,456445,0
+EXAS.US,D,20111103,000000,7.97,8.38,7.85,8.22,656542,0
+EXAS.US,D,20111104,000000,8.1,8.16,7.89,8.03,391401,0
+EXAS.US,D,20111107,000000,8.01,8.13,7.67,7.88,386948,0
+EXAS.US,D,20111108,000000,7.96,8.22,7.84,8.2,561256,0
+EXAS.US,D,20111109,000000,7.93,8.12,7.84,7.9,423227,0
+EXAS.US,D,20111110,000000,8.01,8.04,7.83,7.95,351385,0
+EXAS.US,D,20111111,000000,8.08,8.19,8.02,8.17,446813,0
+EXAS.US,D,20111114,000000,8.13,8.19,8.02,8.11,340293,0
+EXAS.US,D,20111115,000000,8.05,8.28,8.04,8.18,390605,0
+EXAS.US,D,20111116,000000,8.04,8.84,8.04,8.29,1676778,0
+EXAS.US,D,20111117,000000,8.27,8.39,7.77,7.82,856676,0
+EXAS.US,D,20111118,000000,7.87,7.97,7.74,7.79,469829,0
+EXAS.US,D,20111121,000000,7.65,7.95,7.55,7.9,475895,0
+EXAS.US,D,20111122,000000,7.89,8.08,7.89,8.08,334023,0
+EXAS.US,D,20111123,000000,7.95,8,7.53,7.66,408465,0
+EXAS.US,D,20111125,000000,7.6,7.63,7.52,7.53,177691,0
+EXAS.US,D,20111128,000000,7.66,8.04,7.66,7.93,568016,0
+EXAS.US,D,20111129,000000,7.93,8.16,7.82,8.13,543982,0
+EXAS.US,D,20111130,000000,8.39,8.5,8.1,8.49,2025307,0
+EXAS.US,D,20111201,000000,8.42,8.77,8.4,8.43,978436,0
+EXAS.US,D,20111202,000000,8.5,8.7,8.46,8.54,756355,0
+EXAS.US,D,20111205,000000,8.56,8.6,8.15,8.39,740445,0
+EXAS.US,D,20111206,000000,8,8.21,7.91,8.15,2512613,0
+EXAS.US,D,20111207,000000,8.13,8.24,7.95,8.18,814486,0
+EXAS.US,D,20111208,000000,8.11,8.23,8.02,8.03,892027,0
+EXAS.US,D,20111209,000000,7.77,8.08,7.66,7.97,1441574,0
+EXAS.US,D,20111212,000000,7.88,8.03,7.73,8.03,667949,0
+EXAS.US,D,20111213,000000,8.09,8.13,7.83,7.9,494285,0
+EXAS.US,D,20111214,000000,7.91,8.08,7.66,8.03,1011989,0
+EXAS.US,D,20111215,000000,7.98,8.12,7.86,7.98,495106,0
+EXAS.US,D,20111216,000000,8.05,8.14,7.95,7.99,1163611,0
+EXAS.US,D,20111219,000000,8.09,8.21,7.89,7.91,487434,0
+EXAS.US,D,20111220,000000,8,8.18,7.94,8.16,597780,0
+EXAS.US,D,20111221,000000,8.15,8.15,7.83,8.07,556076,0
+EXAS.US,D,20111222,000000,8.1,8.16,8.02,8.13,408546,0
+EXAS.US,D,20111223,000000,8.13,8.16,8.02,8.07,287756,0
+EXAS.US,D,20111227,000000,8,8.19,8,8.19,241807,0
+EXAS.US,D,20111228,000000,8.19,8.29,8.05,8.07,330414,0
+EXAS.US,D,20111229,000000,8.08,8.16,8.05,8.12,173158,0
+EXAS.US,D,20111230,000000,8.08,8.19,8.08,8.12,264527,0
+EXAS.US,D,20120103,000000,8.28,8.32,8.01,8.07,437214,0
+EXAS.US,D,20120104,000000,8,8.14,7.9,7.93,335998,0
+EXAS.US,D,20120105,000000,8.11,8.36,7.95,8.25,710861,0
+EXAS.US,D,20120106,000000,8.41,8.48,8.25,8.34,727197,0
+EXAS.US,D,20120109,000000,8.45,8.86,8.34,8.83,750231,0
+EXAS.US,D,20120110,000000,9.01,9.04,8.8,8.9,626230,0
+EXAS.US,D,20120111,000000,8.84,9,8.8,8.95,374034,0
+EXAS.US,D,20120112,000000,8.95,9.57,8.9,9.49,1051731,0
+EXAS.US,D,20120113,000000,9.4,9.59,9.16,9.39,491432,0
+EXAS.US,D,20120117,000000,9.5,9.79,9.45,9.62,787121,0
+EXAS.US,D,20120118,000000,9.6,9.65,9.27,9.35,446896,0
+EXAS.US,D,20120119,000000,9.47,9.47,9.02,9.07,547834,0
+EXAS.US,D,20120120,000000,9.07,9.09,8.63,8.92,655039,0
+EXAS.US,D,20120123,000000,8.93,9.13,8.75,8.77,360121,0
+EXAS.US,D,20120124,000000,8.77,9.03,8.66,9.01,741719,0
+EXAS.US,D,20120125,000000,8.96,9.27,8.9,9.23,553333,0
+EXAS.US,D,20120126,000000,9.28,9.36,9.08,9.34,676443,0
+EXAS.US,D,20120127,000000,9.33,9.4,9.24,9.35,329254,0
+EXAS.US,D,20120130,000000,9.24,9.36,9.08,9.1,403781,0
+EXAS.US,D,20120131,000000,9.12,9.36,9.12,9.34,301504,0
+EXAS.US,D,20120201,000000,9.39,9.6,9.28,9.47,526032,0
+EXAS.US,D,20120202,000000,9.43,9.57,9.31,9.36,318407,0
+EXAS.US,D,20120203,000000,9.39,9.73,9.29,9.48,450985,0
+EXAS.US,D,20120206,000000,9.42,9.6,9.13,9.52,230100,0
+EXAS.US,D,20120207,000000,9.53,9.6,9.32,9.4,305831,0
+EXAS.US,D,20120208,000000,9.41,9.54,9.19,9.32,334402,0
+EXAS.US,D,20120209,000000,9.36,9.36,9.14,9.15,186701,0
+EXAS.US,D,20120210,000000,9.07,9.24,8.98,9,331409,0
+EXAS.US,D,20120213,000000,9.12,9.23,8.98,9.07,280154,0
+EXAS.US,D,20120214,000000,9.07,9.12,8.86,9.12,300681,0
+EXAS.US,D,20120215,000000,9.07,9.2,8.93,9.04,279028,0
+EXAS.US,D,20120216,000000,9,9.33,8.9,9.33,495052,0
+EXAS.US,D,20120217,000000,9.31,9.42,9.25,9.31,440657,0
+EXAS.US,D,20120221,000000,9.34,9.34,8.82,8.89,559140,0
+EXAS.US,D,20120222,000000,8.86,8.99,8.84,8.86,224342,0
+EXAS.US,D,20120223,000000,8.86,9.36,8.86,9.19,462877,0
+EXAS.US,D,20120224,000000,9.25,9.46,9.17,9.32,453979,0
+EXAS.US,D,20120227,000000,9.32,9.32,9.05,9.07,462616,0
+EXAS.US,D,20120228,000000,9.08,9.5,9.08,9.47,373236,0
+EXAS.US,D,20120229,000000,9.46,9.72,9.33,9.39,526579,0
+EXAS.US,D,20120301,000000,9.42,9.75,9.33,9.69,618055,0
+EXAS.US,D,20120302,000000,9.64,9.88,9.55,9.61,533906,0
+EXAS.US,D,20120305,000000,9.57,9.57,9.28,9.32,338629,0
+EXAS.US,D,20120306,000000,9.19,9.27,8.96,9.01,573501,0
+EXAS.US,D,20120307,000000,9.14,9.15,9,9,251093,0
+EXAS.US,D,20120308,000000,9.02,9.27,9.01,9.18,324016,0
+EXAS.US,D,20120309,000000,9.24,9.52,9.14,9.47,401771,0
+EXAS.US,D,20120312,000000,9.5,9.69,9.32,9.6,411039,0
+EXAS.US,D,20120313,000000,9.64,10.05,9.6,9.96,886777,0
+EXAS.US,D,20120314,000000,9.89,10.24,9.88,9.99,391074,0
+EXAS.US,D,20120315,000000,10.02,10.21,9.9,10.02,541677,0
+EXAS.US,D,20120316,000000,10.06,10.16,9.92,9.96,762525,0
+EXAS.US,D,20120319,000000,10,10.11,9.97,10.04,318131,0
+EXAS.US,D,20120320,000000,9.98,10,9.66,9.8,331128,0
+EXAS.US,D,20120321,000000,9.82,9.86,9.64,9.72,226207,0
+EXAS.US,D,20120322,000000,9.61,9.75,9.58,9.7,200344,0
+EXAS.US,D,20120323,000000,9.69,9.84,9.51,9.82,247288,0
+EXAS.US,D,20120326,000000,9.93,10.25,9.93,10.24,681735,0
+EXAS.US,D,20120327,000000,10.24,10.28,10.13,10.22,419742,0
+EXAS.US,D,20120328,000000,10.27,10.78,10.25,10.77,749276,0
+EXAS.US,D,20120329,000000,10.72,11.06,10.66,11.03,609287,0
+EXAS.US,D,20120330,000000,11.11,11.24,11.11,11.16,548495,0
+EXAS.US,D,20120402,000000,11.15,11.15,10.72,10.76,584751,0
+EXAS.US,D,20120403,000000,10.73,10.79,10.4,10.47,511567,0
+EXAS.US,D,20120404,000000,10.33,10.35,10.07,10.24,508367,0
+EXAS.US,D,20120405,000000,10.15,10.47,10.15,10.46,206544,0
+EXAS.US,D,20120409,000000,10.23,10.25,10.02,10.08,489638,0
+EXAS.US,D,20120410,000000,10.02,10.06,9.52,9.55,903877,0
+EXAS.US,D,20120411,000000,9.69,10,9.64,10,419037,0
+EXAS.US,D,20120412,000000,9.97,10.14,9.91,10.1,397011,0
+EXAS.US,D,20120413,000000,10.09,10.1,9.82,10,368237,0
+EXAS.US,D,20120416,000000,10.08,10.24,9.9,10.22,542136,0
+EXAS.US,D,20120417,000000,10.3,10.55,10.27,10.49,361477,0
+EXAS.US,D,20120418,000000,10.43,10.5,10.22,10.26,245563,0
+EXAS.US,D,20120419,000000,10.31,10.56,10.05,10.08,378556,0
+EXAS.US,D,20120420,000000,10.23,10.32,10.06,10.15,307499,0
+EXAS.US,D,20120423,000000,10.05,10.18,9.87,10.17,364728,0
+EXAS.US,D,20120424,000000,10.18,10.57,10,10.56,513738,0
+EXAS.US,D,20120425,000000,10.68,10.82,10.46,10.72,437911,0
+EXAS.US,D,20120426,000000,10.72,10.92,10.65,10.88,300610,0
+EXAS.US,D,20120427,000000,10.84,11.13,10.58,11.03,549764,0
+EXAS.US,D,20120430,000000,11.02,11.07,10.74,10.77,297732,0
+EXAS.US,D,20120501,000000,10.71,10.77,10.16,10.33,1015749,0
+EXAS.US,D,20120502,000000,10.21,10.49,10.06,10.24,601002,0
+EXAS.US,D,20120503,000000,10.2,10.22,9.9,10.1,612563,0
+EXAS.US,D,20120504,000000,10.07,10.08,9.93,10.03,370192,0
+EXAS.US,D,20120507,000000,9.97,10.36,9.97,10.24,302307,0
+EXAS.US,D,20120508,000000,10.12,10.19,9.88,10.11,470186,0
+EXAS.US,D,20120509,000000,9.96,10.18,9.96,10.16,496034,0
+EXAS.US,D,20120510,000000,10.27,10.53,10.21,10.5,372335,0
+EXAS.US,D,20120511,000000,10.43,10.82,10.43,10.72,435278,0
+EXAS.US,D,20120514,000000,10.59,10.79,10.38,10.49,327826,0
+EXAS.US,D,20120515,000000,10.46,10.58,10.18,10.26,279974,0
+EXAS.US,D,20120516,000000,10.28,10.29,10.1,10.12,341755,0
+EXAS.US,D,20120517,000000,10.13,10.27,9.9,10.01,488637,0
+EXAS.US,D,20120518,000000,9.96,10.05,9.69,9.88,619896,0
+EXAS.US,D,20120521,000000,9.88,10.17,9.77,10.16,559062,0
+EXAS.US,D,20120522,000000,10.19,10.48,10.11,10.27,412458,0
+EXAS.US,D,20120523,000000,10.2,10.25,9.94,10.15,402998,0
+EXAS.US,D,20120524,000000,10.2,10.32,10,10.18,285623,0
+EXAS.US,D,20120525,000000,10.18,10.32,10.11,10.24,283957,0
+EXAS.US,D,20120529,000000,10.37,10.37,10.1,10.24,235029,0
+EXAS.US,D,20120530,000000,10.11,10.21,9.88,9.96,446400,0
+EXAS.US,D,20120531,000000,10,10.029,9.81,9.88,298366,0
+EXAS.US,D,20120601,000000,9.66,9.79,9.63,9.65,358605,0
+EXAS.US,D,20120604,000000,9.7,9.84,9.49,9.82,302414,0
+EXAS.US,D,20120605,000000,9.77,9.96,9.71,9.94,383743,0
+EXAS.US,D,20120606,000000,10,10.01,9.8,9.85,322208,0
+EXAS.US,D,20120607,000000,9.96,9.97,9.81,9.89,326183,0
+EXAS.US,D,20120608,000000,9.83,10.23,9.83,10.19,522099,0
+EXAS.US,D,20120611,000000,10.24,10.25,9.9,9.9,401372,0
+EXAS.US,D,20120612,000000,9.95,10.01,9.84,9.98,282890,0
+EXAS.US,D,20120613,000000,9.96,10.19,9.95,10,605572,0
+EXAS.US,D,20120614,000000,9.97,10.22,9.95,10.2,258864,0
+EXAS.US,D,20120615,000000,10.28,10.35,10.16,10.27,870320,0
+EXAS.US,D,20120618,000000,10.22,10.59,10.22,10.54,664294,0
+EXAS.US,D,20120619,000000,10.6,10.91,10.56,10.87,760834,0
+EXAS.US,D,20120620,000000,10.9,11.05,10.65,10.69,280275,0
+EXAS.US,D,20120621,000000,10.72,10.86,10.21,10.27,420349,0
+EXAS.US,D,20120622,000000,10.37,10.52,10.2,10.5,995717,0
+EXAS.US,D,20120625,000000,10.32,10.45,10.15,10.22,279667,0
+EXAS.US,D,20120626,000000,10.29,10.33,10.1,10.26,344880,0
+EXAS.US,D,20120627,000000,10.31,10.65,10.17,10.58,358809,0
+EXAS.US,D,20120628,000000,10.48,10.55,10.17,10.38,533924,0
+EXAS.US,D,20120629,000000,10.6,10.75,10.49,10.72,441452,0
+EXAS.US,D,20120702,000000,10.77,11.11,10.69,11.08,899134,0
+EXAS.US,D,20120703,000000,11.15,11.3,11.08,11.18,298111,0
+EXAS.US,D,20120705,000000,11.12,11.26,10.97,11.18,366306,0
+EXAS.US,D,20120706,000000,11.03,11.34,10.88,11.32,400834,0
+EXAS.US,D,20120709,000000,11.31,11.36,11.04,11.22,407077,0
+EXAS.US,D,20120710,000000,11.34,11.4,11.12,11.2,327333,0
+EXAS.US,D,20120711,000000,11.2,11.31,11.05,11.24,252979,0
+EXAS.US,D,20120712,000000,11.16,11.3,10.92,11.29,445234,0
+EXAS.US,D,20120713,000000,11.33,11.57,11.3,11.4,357451,0
+EXAS.US,D,20120716,000000,11.41,11.54,11.3,11.45,249400,0
+EXAS.US,D,20120717,000000,11.55,11.69,11.28,11.37,394224,0
+EXAS.US,D,20120718,000000,11.39,11.39,10.82,10.84,889492,0
+EXAS.US,D,20120719,000000,10.94,11.02,10.83,10.89,284111,0
+EXAS.US,D,20120720,000000,10.8,10.88,10.61,10.65,357737,0
+EXAS.US,D,20120723,000000,10.42,10.42,10.18,10.24,335086,0
+EXAS.US,D,20120724,000000,10.25,10.33,10,10.07,437997,0
+EXAS.US,D,20120725,000000,10.04,10.2,9.89,10.02,707897,0
+EXAS.US,D,20120726,000000,10.15,10.37,10.07,10.18,336070,0
+EXAS.US,D,20120727,000000,10.19,10.6,10.04,10.56,450355,0
+EXAS.US,D,20120730,000000,10.57,10.62,10.24,10.25,299389,0
+EXAS.US,D,20120731,000000,10.25,10.41,10.23,10.25,402675,0
+EXAS.US,D,20120801,000000,10.3,10.46,10.13,10.14,429379,0
+EXAS.US,D,20120802,000000,10.11,10.3,9.96,10.09,520734,0
+EXAS.US,D,20120803,000000,10.28,10.46,10.21,10.38,321027,0
+EXAS.US,D,20120806,000000,10.42,10.8,10.42,10.63,357092,0
+EXAS.US,D,20120807,000000,10.67,10.68,10.27,10.29,408876,0
+EXAS.US,D,20120808,000000,9.95,10.2,9.8,10.05,3994748,0
+EXAS.US,D,20120809,000000,10.06,10.23,9.95,10.07,883162,0
+EXAS.US,D,20120810,000000,10.1,10.48,10.08,10.39,754775,0
+EXAS.US,D,20120813,000000,10.39,10.42,10.16,10.24,351257,0
+EXAS.US,D,20120814,000000,10.3,10.389,10.21,10.24,258982,0
+EXAS.US,D,20120815,000000,10.23,10.45,10.18,10.34,178958,0
+EXAS.US,D,20120816,000000,10.35,10.63,10.25,10.59,251594,0
+EXAS.US,D,20120817,000000,10.55,10.6,10.351,10.6,273429,0
+EXAS.US,D,20120820,000000,10.56,10.63,10.37,10.52,285361,0
+EXAS.US,D,20120821,000000,10.59,10.6,10.01,10.14,450728,0
+EXAS.US,D,20120822,000000,10.15,10.25,10.01,10.03,410005,0
+EXAS.US,D,20120823,000000,10.01,10.155,9.93,9.97,417082,0
+EXAS.US,D,20120824,000000,9.92,10.01,9.87,9.99,544726,0
+EXAS.US,D,20120827,000000,10.06,10.28,9.95,10.26,390576,0
+EXAS.US,D,20120828,000000,10.27,10.5,10.235,10.36,328882,0
+EXAS.US,D,20120829,000000,10.4,10.42,10.16,10.17,455237,0
+EXAS.US,D,20120830,000000,10.14,10.21,10,10.02,366081,0
+EXAS.US,D,20120831,000000,10.13,10.13,9.9,9.93,1131938,0
+EXAS.US,D,20120904,000000,9.98,10.17,9.84,10.11,563092,0
+EXAS.US,D,20120905,000000,10.07,10.24,10.06,10.15,522084,0
+EXAS.US,D,20120906,000000,10.24,10.485,10.18,10.44,489341,0
+EXAS.US,D,20120907,000000,10.47,10.5,10.28,10.31,302695,0
+EXAS.US,D,20120910,000000,10.31,10.43,10.17,10.35,233043,0
+EXAS.US,D,20120911,000000,10.39,10.5,10.29,10.37,232412,0
+EXAS.US,D,20120912,000000,10.4,10.49,10.24,10.27,179079,0
+EXAS.US,D,20120913,000000,10.27,10.6,10.25,10.41,397811,0
+EXAS.US,D,20120914,000000,10.42,10.5,10.25,10.32,446074,0
+EXAS.US,D,20120917,000000,10.29,10.35,10.18,10.28,313300,0
+EXAS.US,D,20120918,000000,10.3,10.46,10.23,10.45,213044,0
+EXAS.US,D,20120919,000000,10.49,10.73,10.43,10.73,352610,0
+EXAS.US,D,20120920,000000,10.63,10.87,10.63,10.76,294852,0
+EXAS.US,D,20120921,000000,10.89,10.95,10.76,10.85,641175,0
+EXAS.US,D,20120924,000000,10.8,10.99,10.56,10.9,280101,0
+EXAS.US,D,20120925,000000,10.94,11.3,10.85,11.27,876687,0
+EXAS.US,D,20120926,000000,11.27,11.4,10.88,10.97,477693,0
+EXAS.US,D,20120927,000000,11.01,11.1,10.78,10.95,557622,0
+EXAS.US,D,20120928,000000,10.92,11.118,10.79,11,274867,0
+EXAS.US,D,20121001,000000,11.06,11.27,11.04,11.17,803233,0
+EXAS.US,D,20121002,000000,11.22,11.5,11.16,11.32,330331,0
+EXAS.US,D,20121003,000000,11.33,11.47,11.22,11.3,225062,0
+EXAS.US,D,20121004,000000,11.35,11.38,11.2,11.36,251148,0
+EXAS.US,D,20121005,000000,11.43,11.74,11.36,11.63,418613,0
+EXAS.US,D,20121008,000000,12.3,12.3,11.829,11.89,1239633,0
+EXAS.US,D,20121009,000000,11.93,11.95,11.29,11.32,581213,0
+EXAS.US,D,20121010,000000,11.33,11.7,11.33,11.67,658010,0
+EXAS.US,D,20121011,000000,11.75,11.84,11.58,11.6,601063,0
+EXAS.US,D,20121012,000000,11.32,11.6,10.52,10.65,1520925,0
+EXAS.US,D,20121015,000000,10.64,10.7,10.22,10.28,832725,0
+EXAS.US,D,20121016,000000,10.29,10.91,9.63,10.05,3424334,0
+EXAS.US,D,20121017,000000,10.22,10.31,10,10.15,609720,0
+EXAS.US,D,20121018,000000,10.11,10.175,9.95,10,606304,0
+EXAS.US,D,20121019,000000,9.97,10.08,9.71,9.84,855058,0
+EXAS.US,D,20121022,000000,9.86,9.99,9.26,9.4,1046096,0
+EXAS.US,D,20121023,000000,9.27,9.29,8.87,9.24,1005870,0
+EXAS.US,D,20121024,000000,9.23,9.36,9.13,9.15,425183,0
+EXAS.US,D,20121025,000000,9.22,9.45,9.13,9.44,636791,0
+EXAS.US,D,20121026,000000,9.36,9.53,9.23,9.41,567291,0
+EXAS.US,D,20121031,000000,9.2,9.55,9.11,9.46,769664,0
+EXAS.US,D,20121101,000000,9.42,9.5,9.01,9.06,740308,0
+EXAS.US,D,20121102,000000,9.08,9.18,9.01,9.03,477252,0
+EXAS.US,D,20121105,000000,9.14,9.82,9.0999,9.55,824016,0
+EXAS.US,D,20121106,000000,9.54,9.64,9.24,9.33,404564,0
+EXAS.US,D,20121107,000000,9.25,9.4895,9.04,9.11,742796,0
+EXAS.US,D,20121108,000000,9.13,9.24,8.9901,9.0889,386504,0
+EXAS.US,D,20121109,000000,9.08,9.38,9.04,9.22,765928,0
+EXAS.US,D,20121112,000000,9.27,9.37,9.15,9.27,298953,0
+EXAS.US,D,20121113,000000,9.09,9.32,9.09,9.28,389402,0
+EXAS.US,D,20121114,000000,9.33,9.34,8.89,8.98,568458,0
+EXAS.US,D,20121115,000000,9.01,9.15,8.99,9.02,486855,0
+EXAS.US,D,20121116,000000,9.07,9.66,9.02,9.54,940700,0
+EXAS.US,D,20121119,000000,9.66,9.66,9.08,9.26,829271,0
+EXAS.US,D,20121120,000000,9.3,9.42,9.1,9.17,929293,0
+EXAS.US,D,20121121,000000,9.22,9.28,9.14,9.27,223871,0
+EXAS.US,D,20121123,000000,9.28,9.55,9.25,9.55,175679,0
+EXAS.US,D,20121126,000000,9.54,9.56,9.37,9.49,309690,0
+EXAS.US,D,20121127,000000,9.51,9.56,9.19,9.32,443628,0
+EXAS.US,D,20121128,000000,9.31,9.415,9.02,9.4,341516,0
+EXAS.US,D,20121129,000000,9.5,9.72,9.46,9.66,412731,0
+EXAS.US,D,20121130,000000,9.7,9.89,9.5,9.81,859846,0
+EXAS.US,D,20121203,000000,10,10.029,9.58,9.71,750292,0
+EXAS.US,D,20121204,000000,9.69,9.841,9.56,9.69,491234,0
+EXAS.US,D,20121205,000000,9.74,9.999,9.69,9.69,573762,0
+EXAS.US,D,20121206,000000,9.66,10.06,9.65,9.99,698899,0
+EXAS.US,D,20121207,000000,10.07,10.1,9.8,9.95,793592,0
+EXAS.US,D,20121210,000000,9.97,10.05,9.81,9.901,553586,0
+EXAS.US,D,20121211,000000,9.99,10.41,9.94,10.35,652214,0
+EXAS.US,D,20121212,000000,10.35,10.4,10.15,10.2,545846,0
+EXAS.US,D,20121213,000000,10.19,10.32,10.11,10.19,297228,0
+EXAS.US,D,20121214,000000,10.14,10.33,9.9,9.96,554385,0
+EXAS.US,D,20121217,000000,9.89,10.29,9.89,10.29,507418,0
+EXAS.US,D,20121218,000000,10.28,10.64,10.28,10.58,734069,0
+EXAS.US,D,20121219,000000,10.58,10.6,10.12,10.23,723156,0
+EXAS.US,D,20121220,000000,10.44,10.97,10.301,10.95,1141312,0
+EXAS.US,D,20121221,000000,10.82,10.99,10.535,10.71,1153539,0
+EXAS.US,D,20121224,000000,10.7,10.73,10.54,10.71,237000,0
+EXAS.US,D,20121226,000000,10.69,10.78,10.44,10.59,427459,0
+EXAS.US,D,20121227,000000,10.47,10.75,10.34,10.49,405636,0
+EXAS.US,D,20121228,000000,10.43,10.6,10.4,10.45,280864,0
+EXAS.US,D,20121231,000000,10.4,10.65,10.05,10.59,797490,0
+EXAS.US,D,20130102,000000,10.86,11.08,10.7,11.05,1081357,0
+EXAS.US,D,20130103,000000,11.01,11.26,10.9,11.08,656135,0
+EXAS.US,D,20130104,000000,11.16,11.16,10.95,11.06,513752,0
+EXAS.US,D,20130107,000000,11.05,11.49,11.04,11.47,941759,0
+EXAS.US,D,20130108,000000,11.57,11.88,11.51,11.82,1675200,0
+EXAS.US,D,20130109,000000,11.98,11.98,11.6,11.69,1197036,0
+EXAS.US,D,20130110,000000,11.77,11.87,11.56,11.73,589439,0
+EXAS.US,D,20130111,000000,11.73,11.84,11.59,11.59,502025,0
+EXAS.US,D,20130114,000000,11.6,11.63,11.46,11.5,598490,0
+EXAS.US,D,20130115,000000,11.45,11.73,11.4,11.69,720930,0
+EXAS.US,D,20130116,000000,11.63,11.7,11.5,11.59,306742,0
+EXAS.US,D,20130117,000000,11.69,11.75,11.48,11.49,523696,0
+EXAS.US,D,20130118,000000,11.51,11.53,11.28,11.47,382167,0
+EXAS.US,D,20130122,000000,11.44,11.5,11.3,11.35,491048,0
+EXAS.US,D,20130123,000000,11.35,11.44,11.19,11.25,698408,0
+EXAS.US,D,20130124,000000,11.25,11.56,11.17,11.45,403104,0
+EXAS.US,D,20130125,000000,11.46,11.519,11.35,11.42,381467,0
+EXAS.US,D,20130128,000000,11.42,11.53,11.25,11.4,578423,0
+EXAS.US,D,20130129,000000,11.37,11.4,10.95,11.1,897521,0
+EXAS.US,D,20130130,000000,11.07,11.23,10.76,10.82,690497,0
+EXAS.US,D,20130131,000000,10.84,11.1,10.78,11.02,774704,0
+EXAS.US,D,20130201,000000,11.08,11.29,10.96,11.25,694780,0
+EXAS.US,D,20130204,000000,11.19,11.2,10.99,11.09,447498,0
+EXAS.US,D,20130205,000000,11.03,11.28,11.02,11.13,497504,0
+EXAS.US,D,20130206,000000,11.1,11.18,11.05,11.11,275701,0
+EXAS.US,D,20130207,000000,11.13,11.13,10.85,10.86,583629,0
+EXAS.US,D,20130208,000000,10.9,11.001,10.83,10.87,400158,0
+EXAS.US,D,20130211,000000,10.9,11,10.81,10.96,505904,0
+EXAS.US,D,20130212,000000,10.93,11.03,10.93,11,412681,0
+EXAS.US,D,20130213,000000,11.05,11.08,10.97,11.07,348417,0
+EXAS.US,D,20130214,000000,11.08,11.15,11,11.15,419518,0
+EXAS.US,D,20130215,000000,11.22,11.44,11.16,11.22,526867,0
+EXAS.US,D,20130219,000000,11.26,11.405,11.25,11.35,402509,0
+EXAS.US,D,20130220,000000,11.35,11.35,10.56,10.57,1183359,0
+EXAS.US,D,20130221,000000,10.72,10.73,10.19,10.34,700710,0
+EXAS.US,D,20130222,000000,10.42,10.83,10.36,10.82,438422,0
+EXAS.US,D,20130225,000000,10.87,10.93,10.5,10.5,420899,0
+EXAS.US,D,20130226,000000,10.6,11.04,10.445,10.87,737995,0
+EXAS.US,D,20130227,000000,10.92,11.03,10.6,10.69,459314,0
+EXAS.US,D,20130228,000000,10.68,10.94,10.65,10.695,421885,0
+EXAS.US,D,20130301,000000,10.6,11,10.56,10.98,517500,0
+EXAS.US,D,20130304,000000,10.92,11.03,10.79,10.98,543810,0
+EXAS.US,D,20130305,000000,11.01,11.06,10.78,10.9,461380,0
+EXAS.US,D,20130306,000000,10.91,10.96,10.78,10.86,402123,0
+EXAS.US,D,20130307,000000,10.85,10.96,10.82,10.91,303269,0
+EXAS.US,D,20130308,000000,10.94,11,10.82,10.95,420311,0
+EXAS.US,D,20130311,000000,10.98,10.98,10.74,10.77,394284,0
+EXAS.US,D,20130312,000000,10.76,10.77,9.81,10.31,2205946,0
+EXAS.US,D,20130313,000000,10.35,10.35,10.15,10.19,813400,0
+EXAS.US,D,20130314,000000,10.19,10.3,10.03,10.14,606738,0
+EXAS.US,D,20130315,000000,10.11,10.27,10,10.09,863846,0
+EXAS.US,D,20130318,000000,10.01,10.08,9.8,9.84,722683,0
+EXAS.US,D,20130319,000000,9.84,9.89,9.622,9.75,980078,0
+EXAS.US,D,20130320,000000,9.86,9.89,9.67,9.76,513832,0
+EXAS.US,D,20130321,000000,9.73,10.15,9.73,10.01,913271,0
+EXAS.US,D,20130322,000000,10.06,10.15,9.99,10.07,668491,0
+EXAS.US,D,20130325,000000,10.07,10.12,9.945,10.07,593344,0
+EXAS.US,D,20130326,000000,10.09,10.22,9.75,10.01,677575,0
+EXAS.US,D,20130327,000000,9.92,9.97,9.78,9.89,519235,0
+EXAS.US,D,20130328,000000,9.94,9.99,9.75,9.8,802454,0
+EXAS.US,D,20130401,000000,9.8,9.99,9.67,9.78,1007760,0
+EXAS.US,D,20130402,000000,9.81,9.93,9.58,9.62,453724,0
+EXAS.US,D,20130403,000000,9.61,9.62,9.31,9.53,1027126,0
+EXAS.US,D,20130404,000000,9.51,10.12,9.51,10,1193341,0
+EXAS.US,D,20130405,000000,9.86,10.02,9.72,9.99,740707,0
+EXAS.US,D,20130408,000000,10.27,10.27,9.68,9.85,1156222,0
+EXAS.US,D,20130409,000000,9.86,10.53,9.86,10.35,807571,0
+EXAS.US,D,20130410,000000,10.47,10.83,10.36,10.73,1128888,0
+EXAS.US,D,20130411,000000,10.73,10.935,10.55,10.72,991912,0
+EXAS.US,D,20130412,000000,10.71,10.79,10.45,10.63,740934,0
+EXAS.US,D,20130415,000000,10.62,10.67,10.02,10.1,1026541,0
+EXAS.US,D,20130416,000000,10.24,10.31,9.8,10.24,1113100,0
+EXAS.US,D,20130417,000000,10.12,10.13,9.74,9.97,843394,0
+EXAS.US,D,20130418,000000,7.1,8.99,6.93,8.84,21041706,0
+EXAS.US,D,20130419,000000,8.73,9.54,8.44,9.23,5762209,0
+EXAS.US,D,20130422,000000,9.09,9.14,8.71,8.75,2861246,0
+EXAS.US,D,20130423,000000,8.78,9,8.03,8.21,3996860,0
+EXAS.US,D,20130424,000000,7.88,8.25,7.69,8.14,3510150,0
+EXAS.US,D,20130425,000000,8.14,9,8.04,8.94,3107372,0
+EXAS.US,D,20130426,000000,8.81,8.95,8.49,8.85,1786997,0
+EXAS.US,D,20130429,000000,8.85,9.27,8.81,9.24,2024282,0
+EXAS.US,D,20130430,000000,9.24,9.35,9.04,9.34,1316458,0
+EXAS.US,D,20130501,000000,9.3,9.55,8.86,9.05,1902975,0
+EXAS.US,D,20130502,000000,9.05,9.6,9.05,9.56,1515484,0
+EXAS.US,D,20130503,000000,9.66,9.89,9.62,9.72,1658907,0
+EXAS.US,D,20130506,000000,9.71,9.79,9.38,9.65,1296670,0
+EXAS.US,D,20130507,000000,9.71,9.88,9.67,9.81,813826,0
+EXAS.US,D,20130508,000000,9.77,9.89,9.6,9.86,769532,0
+EXAS.US,D,20130509,000000,9.88,9.98,9.759,9.89,793352,0
+EXAS.US,D,20130510,000000,9.89,10.05,9.79,9.92,778711,0
+EXAS.US,D,20130513,000000,9.92,10.155,9.82,9.92,930998,0
+EXAS.US,D,20130514,000000,9.96,10.47,9.91,10.25,1003207,0
+EXAS.US,D,20130515,000000,10.24,10.74,10.24,10.53,1061163,0
+EXAS.US,D,20130516,000000,10.47,11.03,10.424,10.82,1496577,0
+EXAS.US,D,20130517,000000,10.84,10.92,10.42,10.56,877346,0
+EXAS.US,D,20130520,000000,10.5,10.8,10.36,10.62,532606,0
+EXAS.US,D,20130521,000000,10.64,10.97,10.6,10.76,823915,0
+EXAS.US,D,20130522,000000,10.8,10.95,10.44,10.58,840494,0
+EXAS.US,D,20130523,000000,10.35,10.69,10.31,10.54,600858,0
+EXAS.US,D,20130524,000000,10.5,10.75,10.48,10.69,276189,0
+EXAS.US,D,20130528,000000,10.86,11.4,10.74,11.25,1065270,0
+EXAS.US,D,20130529,000000,11.19,11.27,10.82,11.12,806556,0
+EXAS.US,D,20130530,000000,11.13,11.42,11.05,11.24,392963,0
+EXAS.US,D,20130531,000000,11.31,11.49,11.1,11.24,654587,0
+EXAS.US,D,20130603,000000,11.31,11.58,11.07,11.56,906661,0
+EXAS.US,D,20130604,000000,11.56,11.88,11.37,11.55,1108976,0
+EXAS.US,D,20130605,000000,11.5,11.86,11.41,11.84,1094221,0
+EXAS.US,D,20130606,000000,11.88,12.1,11.8,12.05,1783402,0
+EXAS.US,D,20130607,000000,12.17,12.985,12,12.91,1695783,0
+EXAS.US,D,20130610,000000,12.94,13.56,12.81,13.49,1757928,0
+EXAS.US,D,20130611,000000,13.4,14.42,13.15,13.43,2560696,0
+EXAS.US,D,20130612,000000,13.5,13.83,13,13.05,1288618,0
+EXAS.US,D,20130613,000000,12.84,13.21,12.61,13.05,988569,0
+EXAS.US,D,20130614,000000,13.16,13.21,12.31,12.34,1574385,0
+EXAS.US,D,20130617,000000,12.43,12.7,12.35,12.59,1310412,0
+EXAS.US,D,20130618,000000,12.54,12.99,12.41,12.83,3129429,0
+EXAS.US,D,20130619,000000,12.87,13.16,12.6,12.9,1317063,0
+EXAS.US,D,20130620,000000,12.72,12.86,12.47,12.6,1353565,0
+EXAS.US,D,20130621,000000,12.62,13.08,12.41,13.04,2490241,0
+EXAS.US,D,20130624,000000,12.91,13.14,12.67,12.97,1122727,0
+EXAS.US,D,20130625,000000,13.16,13.36,13.03,13.25,655825,0
+EXAS.US,D,20130626,000000,13.35,13.57,13.24,13.39,537523,0
+EXAS.US,D,20130627,000000,13.55,14.05,13.5,13.87,1174478,0
+EXAS.US,D,20130628,000000,13.85,14.17,13.725,13.91,1483194,0
+EXAS.US,D,20130701,000000,13.98,14.7,13.91,14.44,1078390,0
+EXAS.US,D,20130702,000000,14.48,14.63,13.99,14.05,1138930,0
+EXAS.US,D,20130703,000000,13.94,14.118,13.67,13.95,440108,0
+EXAS.US,D,20130705,000000,14.24,14.279,13.94,14.1,589442,0
+EXAS.US,D,20130708,000000,14.23,14.25,13.66,13.79,965358,0
+EXAS.US,D,20130709,000000,13.86,14,13.29,13.36,1566098,0
+EXAS.US,D,20130710,000000,13.32,13.72,13.32,13.69,681709,0
+EXAS.US,D,20130711,000000,13.93,14.14,13.77,13.85,853299,0
+EXAS.US,D,20130712,000000,14.02,14.12,13.665,13.85,1256562,0
+EXAS.US,D,20130715,000000,13.82,13.85,13.65,13.74,830639,0
+EXAS.US,D,20130716,000000,13.75,13.77,12.9,13.25,2180055,0
+EXAS.US,D,20130717,000000,13.22,13.44,13.11,13.3,751908,0
+EXAS.US,D,20130718,000000,13.46,13.78,13.32,13.74,1903908,0
+EXAS.US,D,20130719,000000,13.66,14.5,13.66,14.47,4934869,0
+EXAS.US,D,20130722,000000,14.44,14.53,14.08,14.32,1510222,0
+EXAS.US,D,20130723,000000,14.08,14.3,13.38,13.48,2520662,0
+EXAS.US,D,20130724,000000,13.52,14.04,12.94,13.17,3725721,0
+EXAS.US,D,20130725,000000,13.02,13.24,12.64,13.09,2384291,0
+EXAS.US,D,20130726,000000,13.1,13.314,12.52,13.22,2214650,0
+EXAS.US,D,20130729,000000,13.14,13.455,12.98,13.09,1103859,0
+EXAS.US,D,20130730,000000,13.14,13.33,13.03,13.31,1216091,0
+EXAS.US,D,20130731,000000,13.27,13.84,13.25,13.72,1926293,0
+EXAS.US,D,20130801,000000,13.8,14.08,13.5,13.55,1180842,0
+EXAS.US,D,20130802,000000,13.44,13.72,13.1,13.23,1076729,0
+EXAS.US,D,20130805,000000,13.17,13.22,12.95,13.13,930405,0
+EXAS.US,D,20130806,000000,13.13,13.19,12.82,12.92,1031595,0
+EXAS.US,D,20130807,000000,12.84,12.91,12.45,12.59,977639,0
+EXAS.US,D,20130808,000000,12.64,13,12.6,12.95,696015,0
+EXAS.US,D,20130809,000000,12.95,13.23,12.91,13.04,548149,0
+EXAS.US,D,20130812,000000,12.96,13.19,12.8,13.17,590811,0
+EXAS.US,D,20130813,000000,13.21,13.4,12.87,12.93,999007,0
+EXAS.US,D,20130814,000000,12.89,13.25,12.75,12.83,1484171,0
+EXAS.US,D,20130815,000000,12.72,12.85,12.09,12.16,1196048,0
+EXAS.US,D,20130816,000000,12.14,12.19,11.94,11.95,770026,0
+EXAS.US,D,20130819,000000,11.91,12.31,11.72,12.27,1588534,0
+EXAS.US,D,20130820,000000,12.27,12.313,12.1,12.22,353739,0
+EXAS.US,D,20130821,000000,12.18,12.25,11.95,12.04,402413,0
+EXAS.US,D,20130822,000000,12.09,12.25,11.86,12.01,557889,0
+EXAS.US,D,20130823,000000,12.03,12.04,11.55,11.87,1015587,0
+EXAS.US,D,20130826,000000,11.82,12.118,11.75,12,1035060,0
+EXAS.US,D,20130827,000000,11.84,11.9,11.64,11.69,912269,0
+EXAS.US,D,20130828,000000,11.66,11.825,11.61,11.65,680507,0
+EXAS.US,D,20130829,000000,11.61,11.93,11.6,11.71,396265,0
+EXAS.US,D,20130830,000000,11.68,11.76,11.47,11.57,897617,0
+EXAS.US,D,20130903,000000,11.63,11.99,11.58,11.83,789828,0
+EXAS.US,D,20130904,000000,11.86,12.12,11.7,11.98,855649,0
+EXAS.US,D,20130905,000000,11.98,12.46,11.9,12.31,989915,0
+EXAS.US,D,20130906,000000,12.48,12.49,11.98,12.3,1679384,0
+EXAS.US,D,20130909,000000,12.35,12.58,12.3,12.56,687971,0
+EXAS.US,D,20130910,000000,12.78,13.07,12.72,12.83,1049911,0
+EXAS.US,D,20130911,000000,12.77,13.02,12.5,12.95,609729,0
+EXAS.US,D,20130912,000000,12.9,12.98,12.69,12.89,556227,0
+EXAS.US,D,20130913,000000,12.9,12.9,12.46,12.62,698242,0
+EXAS.US,D,20130916,000000,12.61,12.839,12.48,12.6,631150,0
+EXAS.US,D,20130917,000000,12.61,12.75,12.51,12.7,443710,0
+EXAS.US,D,20130918,000000,12.69,12.83,12.5,12.68,581984,0
+EXAS.US,D,20130919,000000,12.69,12.75,12.14,12.37,500096,0
+EXAS.US,D,20130920,000000,12.36,12.53,12.06,12.19,1204311,0
+EXAS.US,D,20130923,000000,12.13,12.15,11.8,12.08,510931,0
+EXAS.US,D,20130924,000000,12.07,12.32,11.97,12.25,441700,0
+EXAS.US,D,20130925,000000,12.24,12.36,11.8,11.82,738100,0
+EXAS.US,D,20130926,000000,11.84,12.11,11.84,12.02,411200,0
+EXAS.US,D,20130927,000000,11.93,12.19,11.9,12.03,305335,0
+EXAS.US,D,20130930,000000,11.93,12.32,11.65,11.8,1127787,0
+EXAS.US,D,20131001,000000,11.82,12.16,11.71,12.14,564858,0
+EXAS.US,D,20131002,000000,12.07,12.11,11.92,12.01,394555,0
+EXAS.US,D,20131003,000000,11.98,12.03,11.75,11.79,473900,0
+EXAS.US,D,20131004,000000,11.76,11.86,11.71,11.8,426700,0
+EXAS.US,D,20131007,000000,11.68,11.75,11.13,11.26,1024973,0
+EXAS.US,D,20131008,000000,11.23,11.25,9.75,9.99,4337500,0
+EXAS.US,D,20131009,000000,10,10,9.53,9.54,1690900,0
+EXAS.US,D,20131010,000000,9.67,10.06,9.59,9.83,1818000,0
+EXAS.US,D,20131011,000000,9.81,10.02,9.66,10.01,904865,0
+EXAS.US,D,20131014,000000,9.94,10.16,9.82,10.13,786700,0
+EXAS.US,D,20131015,000000,10.11,10.22,9.98,10.02,840785,0
+EXAS.US,D,20131016,000000,10.31,10.6,10.11,10.59,1212247,0
+EXAS.US,D,20131017,000000,10.59,11.35,10.56,11.25,1557700,0
+EXAS.US,D,20131018,000000,11.35,11.35,10.98,11.26,2469900,0
+EXAS.US,D,20131021,000000,11.28,11.43,10.61,10.68,943100,0
+EXAS.US,D,20131022,000000,10.73,11.03,10.71,10.94,907300,0
+EXAS.US,D,20131023,000000,10.9,10.99,10.66,10.95,860900,0
+EXAS.US,D,20131024,000000,10.96,11.24,10.96,11.14,539400,0
+EXAS.US,D,20131025,000000,11.17,11.24,10.88,11.09,635400,0
+EXAS.US,D,20131028,000000,11.22,11.25,10.9,11.11,573300,0
+EXAS.US,D,20131029,000000,11.18,11.69,10.84,11.03,940900,0
+EXAS.US,D,20131030,000000,11.04,11.15,10.9,11,660900,0
+EXAS.US,D,20131031,000000,11,11.22,10.85,11.02,580077,0
+EXAS.US,D,20131101,000000,11.02,11.07,10.86,10.93,896100,0
+EXAS.US,D,20131104,000000,11,11.35,10.91,11.34,748700,0
+EXAS.US,D,20131105,000000,11.29,11.45,11.19,11.24,456218,0
+EXAS.US,D,20131106,000000,11.34,11.34,10.99,11.11,803400,0
+EXAS.US,D,20131107,000000,11.14,11.23,10.77,10.8,645200,0
+EXAS.US,D,20131108,000000,10.84,11.64,10.84,11.39,746800,0
+EXAS.US,D,20131111,000000,11.4,11.81,11.33,11.76,464247,0
+EXAS.US,D,20131112,000000,11.73,11.79,11.34,11.52,636147,0
+EXAS.US,D,20131113,000000,11.39,11.61,11.22,11.54,407963,0
+EXAS.US,D,20131114,000000,11.53,11.56,11.3,11.4,320300,0
+EXAS.US,D,20131115,000000,11.39,11.7,11.38,11.6,422800,0
+EXAS.US,D,20131118,000000,11.64,11.64,11.01,11.15,782100,0
+EXAS.US,D,20131119,000000,11.13,11.26,10.46,10.79,1345300,0
+EXAS.US,D,20131120,000000,10.77,11.22,10.77,11.07,461400,0
+EXAS.US,D,20131121,000000,11.14,11.58,11.14,11.53,377100,0
+EXAS.US,D,20131122,000000,11.56,11.94,11.46,11.81,412700,0
+EXAS.US,D,20131125,000000,11.87,12.06,11.79,11.95,453400,0
+EXAS.US,D,20131126,000000,11.98,12.13,11.87,11.99,486600,0
+EXAS.US,D,20131127,000000,12.15,12.41,11.96,12.24,554600,0
+EXAS.US,D,20131129,000000,12.32,12.4,12.19,12.28,141055,0
+EXAS.US,D,20131202,000000,12.26,12.51,12.15,12.42,519300,0
+EXAS.US,D,20131203,000000,12.37,12.5,12.07,12.24,376500,0
+EXAS.US,D,20131204,000000,12.18,12.31,11.81,11.86,511947,0
+EXAS.US,D,20131205,000000,11.83,12.22,11.82,12.21,398924,0
+EXAS.US,D,20131206,000000,12.37,12.39,12.01,12.12,326900,0
+EXAS.US,D,20131209,000000,12.17,12.22,11.93,12.22,423800,0
+EXAS.US,D,20131210,000000,12.12,12.21,11.82,12.03,403500,0
+EXAS.US,D,20131211,000000,12.03,12.07,11.69,11.88,481800,0
+EXAS.US,D,20131212,000000,11.85,11.98,11.7,11.84,539500,0
+EXAS.US,D,20131213,000000,11.85,12.17,11.57,12.14,425900,0
+EXAS.US,D,20131216,000000,12.02,12.27,11.76,12.04,448300,0
+EXAS.US,D,20131217,000000,12.128,12.128,11.73,11.79,386110,0
+EXAS.US,D,20131218,000000,11.84,12.04,11.75,12.01,354600,0
+EXAS.US,D,20131219,000000,11.96,12.15,11.75,11.94,331900,0
+EXAS.US,D,20131220,000000,12,12.16,11.84,12.06,1419900,0
+EXAS.US,D,20131223,000000,12.19,12.53,12.04,12.4,725300,0
+EXAS.US,D,20131224,000000,12.4,12.59,12.36,12.45,277060,0
+EXAS.US,D,20131226,000000,12.45,12.59,12.21,12.22,289900,0
+EXAS.US,D,20131227,000000,12.26,12.3,12.07,12.24,294600,0
+EXAS.US,D,20131230,000000,12.25,12.46,12.1,12.28,707500,0
+EXAS.US,D,20131231,000000,12.14,12.21,11.53,11.75,3531166,0
+EXAS.US,D,20140102,000000,11.63,12.16,11.63,11.82,1390080,0
+EXAS.US,D,20140103,000000,11.91,12.11,11.81,12.08,1733041,0
+EXAS.US,D,20140106,000000,12.12,12.9,11.9,12.86,1305500,0
+EXAS.US,D,20140107,000000,13.03,13.75,12.86,13.7,1601300,0
+EXAS.US,D,20140108,000000,13.68,13.75,13.38,13.51,800600,0
+EXAS.US,D,20140109,000000,13.75,13.99,13.62,13.76,926400,0
+EXAS.US,D,20140110,000000,13.8,14.14,13.66,13.96,965510,0
+EXAS.US,D,20140113,000000,14.72,14.85,13.77,14.03,1850000,0
+EXAS.US,D,20140114,000000,14.14,14.62,13.83,14.61,1246900,0
+EXAS.US,D,20140115,000000,14.71,14.72,14.18,14.47,640656,0
+EXAS.US,D,20140116,000000,14.37,14.67,14.24,14.53,740597,0
+EXAS.US,D,20140117,000000,14.45,14.53,14.16,14.31,1162500,0
+EXAS.US,D,20140121,000000,14.56,14.94,14.42,14.82,972900,0
+EXAS.US,D,20140122,000000,14.9,14.95,14.62,14.72,560100,0
+EXAS.US,D,20140123,000000,14.6,14.72,14.35,14.66,689500,0
+EXAS.US,D,20140124,000000,14.52,14.66,14,14.27,556537,0
+EXAS.US,D,20140127,000000,14.3,14.35,13.24,13.42,917100,0
+EXAS.US,D,20140128,000000,13.45,13.73,13.25,13.29,872021,0
+EXAS.US,D,20140129,000000,13.19,13.24,12.86,12.9,995000,0
+EXAS.US,D,20140130,000000,13.05,13.5,12.94,13.37,1035600,0
+EXAS.US,D,20140131,000000,13.12,13.31,12.78,13,612200,0
+EXAS.US,D,20140203,000000,12.925,13.175,12.2,12.38,751626,0
+EXAS.US,D,20140204,000000,12.46,12.46,12.07,12.29,621405,0
+EXAS.US,D,20140205,000000,12.24,12.29,11.68,12.05,689311,0
+EXAS.US,D,20140206,000000,12.1,12.32,11.82,11.87,460072,0
+EXAS.US,D,20140207,000000,11.92,12.52,11.92,12.21,617239,0
+EXAS.US,D,20140210,000000,12.28,12.54,12.2,12.37,613036,0
+EXAS.US,D,20140211,000000,12.38,12.73,12.19,12.54,960151,0
+EXAS.US,D,20140212,000000,12.56,12.69,12.3,12.38,894989,0
+EXAS.US,D,20140213,000000,12.28,12.42,12.17,12.38,744538,0
+EXAS.US,D,20140214,000000,12.39,12.58,12.18,12.25,722700,0
+EXAS.US,D,20140218,000000,12.5,12.78,12.29,12.68,818326,0
+EXAS.US,D,20140219,000000,12.85,12.86,12.54,12.8,840443,0
+EXAS.US,D,20140220,000000,12.85,13.52,12.5,13.45,926500,0
+EXAS.US,D,20140221,000000,13.5,14.34,13.4,14.15,2262250,0
+EXAS.US,D,20140224,000000,14.24,14.35,13.8,13.96,948440,0
+EXAS.US,D,20140225,000000,13.99,14.15,13.5,14,1458114,0
+EXAS.US,D,20140226,000000,14.06,14.59,13.85,14.38,1134546,0
+EXAS.US,D,20140227,000000,14.37,14.49,14.17,14.3,729110,0
+EXAS.US,D,20140228,000000,14.31,14.44,13.12,13.45,1360754,0
+EXAS.US,D,20140303,000000,13.32,13.81,13.07,13.55,1113653,0
+EXAS.US,D,20140304,000000,13.67,14.24,13.64,14.17,1372944,0
+EXAS.US,D,20140305,000000,14.2,14.6,14.08,14.39,865036,0
+EXAS.US,D,20140306,000000,14.5,14.54,13.46,13.69,1298061,0
+EXAS.US,D,20140307,000000,13.92,13.93,13.17,13.72,1005530,0
+EXAS.US,D,20140310,000000,13.74,13.94,13.406,13.79,685435,0
+EXAS.US,D,20140311,000000,13.87,14.03,13.48,13.64,765990,0
+EXAS.US,D,20140312,000000,13.52,14.07,13.5,13.76,855905,0
+EXAS.US,D,20140313,000000,13.79,13.99,13.1,13.21,1116350,0
+EXAS.US,D,20140314,000000,13.19,13.25,12.66,13.1,994231,0
+EXAS.US,D,20140317,000000,13.23,13.54,13.03,13.13,911769,0
+EXAS.US,D,20140318,000000,13.17,14.45,13.17,14.42,2118625,0
+EXAS.US,D,20140319,000000,15.51,15.6,14.33,14.45,7736734,0
+EXAS.US,D,20140320,000000,14.5,14.89,14.18,14.48,2325596,0
+EXAS.US,D,20140321,000000,14.55,14.61,13.21,13.56,3345481,0
+EXAS.US,D,20140324,000000,14.2,14.43,13.61,14.22,3542351,0
+EXAS.US,D,20140325,000000,14.42,14.77,13.8,14.25,2838982,0
+EXAS.US,D,20140326,000000,14.5,14.5,13.61,13.75,2074100,0
+EXAS.US,D,20140328,000000,14.49,14.6,12.52,12.86,9321455,0
+EXAS.US,D,20140331,000000,13.4,14.39,13.26,14.17,7060387,0
+EXAS.US,D,20140401,000000,14.47,14.49,13.99,14.16,2517290,0
+EXAS.US,D,20140402,000000,14.12,14.33,13.88,14.25,2080951,0
+EXAS.US,D,20140403,000000,13.6,13.74,12.89,12.92,6224597,0
+EXAS.US,D,20140404,000000,13.8,14.11,13.1,13.66,9277156,0
+EXAS.US,D,20140407,000000,13.61,13.74,12.88,13.03,2381492,0
+EXAS.US,D,20140408,000000,13.15,13.228,12.74,12.8,2022729,0
+EXAS.US,D,20140409,000000,12.81,13.06,12.67,13.01,1545162,0
+EXAS.US,D,20140410,000000,13,13.11,12.56,12.7,1854848,0
+EXAS.US,D,20140411,000000,12.58,12.99,12.25,12.42,2504326,0
+EXAS.US,D,20140414,000000,12.6,12.76,11.51,11.94,2312970,0
+EXAS.US,D,20140415,000000,11.94,12.47,11.43,12.43,3281460,0
+EXAS.US,D,20140416,000000,12.52,12.65,12.25,12.44,1363155,0
+EXAS.US,D,20140417,000000,12.41,12.98,12.27,12.84,2661313,0
+EXAS.US,D,20140421,000000,12.93,12.93,12.37,12.75,1306738,0
+EXAS.US,D,20140422,000000,12.78,13.41,12.54,13.16,1570956,0
+EXAS.US,D,20140423,000000,13.14,13.29,12.913,13.2,1299056,0
+EXAS.US,D,20140424,000000,13.29,13.44,12.82,13.1,1191044,0
+EXAS.US,D,20140425,000000,13,13.08,12.55,12.63,2027180,0
+EXAS.US,D,20140428,000000,12.71,12.78,11.99,12.15,1743078,0
+EXAS.US,D,20140429,000000,12.15,12.34,11.87,11.96,2175285,0
+EXAS.US,D,20140430,000000,11.93,12.09,11.33,12,4949695,0
+EXAS.US,D,20140501,000000,11.31,12.79,10.8,12.56,3996654,0
+EXAS.US,D,20140502,000000,12.55,12.56,11.861,12.09,3558241,0
+EXAS.US,D,20140505,000000,11.94,12.06,11.68,11.78,3885088,0
+EXAS.US,D,20140506,000000,11.76,11.81,11.41,11.42,1955226,0
+EXAS.US,D,20140507,000000,11.65,11.65,10.91,11.17,1888068,0
+EXAS.US,D,20140508,000000,11.17,11.51,10.69,11.25,2368236,0
+EXAS.US,D,20140509,000000,11.18,11.93,11.011,11.88,1482051,0
+EXAS.US,D,20140512,000000,11.91,12.665,11.89,12.62,1710485,0
+EXAS.US,D,20140513,000000,12.59,12.91,12.4,12.68,1481648,0
+EXAS.US,D,20140514,000000,12.61,12.79,12.28,12.3,1185901,0
+EXAS.US,D,20140515,000000,12.25,12.38,11.81,12.17,1073992,0
+EXAS.US,D,20140516,000000,12.16,12.41,12.06,12.35,910596,0
+EXAS.US,D,20140519,000000,12.29,12.88,12.16,12.81,1213110,0
+EXAS.US,D,20140520,000000,12.73,12.84,12.61,12.75,780232,0
+EXAS.US,D,20140521,000000,12.81,13.42,12.731,13.36,1464639,0
+EXAS.US,D,20140522,000000,13.44,13.9,13.25,13.65,1894781,0
+EXAS.US,D,20140523,000000,13.5,13.7,13.4,13.57,741682,0
+EXAS.US,D,20140527,000000,13.73,14.13,13.6,13.74,923128,0
+EXAS.US,D,20140528,000000,13.74,14.2,13.63,14.14,962927,0
+EXAS.US,D,20140529,000000,14.15,14.37,14,14.19,783451,0
+EXAS.US,D,20140530,000000,13.74,13.74,13.35,13.48,928455,0
+EXAS.US,D,20140602,000000,13.46,13.58,13.02,13.4,1197469,0
+EXAS.US,D,20140603,000000,13.29,13.67,13.13,13.65,968398,0
+EXAS.US,D,20140604,000000,14.2,14.68,13.86,14.52,2878619,0
+EXAS.US,D,20140605,000000,14.55,15.16,14.44,15.07,1473862,0
+EXAS.US,D,20140606,000000,15.07,15.225,14.78,15.21,1035304,0
+EXAS.US,D,20140609,000000,15.2,15.79,14.9,15.31,1510662,0
+EXAS.US,D,20140610,000000,15.18,15.62,15.01,15.31,844700,0
+EXAS.US,D,20140611,000000,15.2,15.46,14.83,15.01,1129859,0
+EXAS.US,D,20140612,000000,15.04,15.214,14.71,15.01,939267,0
+EXAS.US,D,20140613,000000,14.99,15.71,14.84,15.54,838979,0
+EXAS.US,D,20140616,000000,15.46,16.31,15.4,16.2,1674861,0
+EXAS.US,D,20140617,000000,16.23,16.65,15.9,16.56,1114496,0
+EXAS.US,D,20140618,000000,16.52,16.66,16.03,16.6,1446624,0
+EXAS.US,D,20140619,000000,16.73,17.31,16.43,17.27,1174133,0
+EXAS.US,D,20140620,000000,17.25,17.28,16.9,17.06,2367965,0
+EXAS.US,D,20140623,000000,16.9,17.74,16.9,16.95,1079806,0
+EXAS.US,D,20140624,000000,16.97,17.08,16.18,16.31,1709435,0
+EXAS.US,D,20140625,000000,16.11,16.75,16.09,16.63,703612,0
+EXAS.US,D,20140626,000000,16.57,16.79,16.31,16.66,558116,0
+EXAS.US,D,20140627,000000,16.44,16.83,16.41,16.63,1238116,0
+EXAS.US,D,20140630,000000,16.65,17.06,16.43,17.03,1005641,0
+EXAS.US,D,20140701,000000,17.1,17.47,17.08,17.23,860681,0
+EXAS.US,D,20140702,000000,17.18,17.35,17,17.12,583000,0
+EXAS.US,D,20140703,000000,17.14,17.5,17.06,17.47,345422,0
+EXAS.US,D,20140707,000000,17.5,17.5,16.7,16.74,783976,0
+EXAS.US,D,20140708,000000,16.67,16.67,15.25,15.77,2148635,0
+EXAS.US,D,20140709,000000,15.91,16.44,15.4,16.34,691625,0
+EXAS.US,D,20140710,000000,15.25,16.3,15.01,16.06,771678,0
+EXAS.US,D,20140711,000000,16,16.47,15.87,16.45,459190,0
+EXAS.US,D,20140714,000000,16.71,16.73,16.19,16.26,596970,0
+EXAS.US,D,20140715,000000,16.3,17.47,16.01,17.22,1492536,0
+EXAS.US,D,20140716,000000,17.33,17.48,16.78,16.95,1033313,0
+EXAS.US,D,20140717,000000,16.671,17.108,16.3,16.34,1058896,0
+EXAS.US,D,20140718,000000,16.32,16.743,16.12,16.31,1676661,0
+EXAS.US,D,20140721,000000,16.27,17.14,16.21,16.66,1382806,0
+EXAS.US,D,20140722,000000,16.61,17.15,16.28,16.49,948112,0
+EXAS.US,D,20140723,000000,16.62,17.07,16.62,16.84,864982,0
+EXAS.US,D,20140724,000000,16.76,17.1,16.51,16.52,1258048,0
+EXAS.US,D,20140725,000000,16.4,16.4,15.98,15.99,780744,0
+EXAS.US,D,20140728,000000,16.09,16.23,15.56,15.58,960221,0
+EXAS.US,D,20140729,000000,15.63,16.02,15.625,15.74,1565051,0
+EXAS.US,D,20140730,000000,16,16.42,15.95,16.16,901622,0
+EXAS.US,D,20140731,000000,15.92,16.157,15.49,15.61,556181,0
+EXAS.US,D,20140801,000000,15.58,15.74,15.12,15.51,711373,0
+EXAS.US,D,20140804,000000,15.67,15.93,15.45,15.71,570157,0
+EXAS.US,D,20140805,000000,15.69,16.12,15.62,15.86,517749,0
+EXAS.US,D,20140806,000000,15.76,16.125,15.68,15.95,487421,0
+EXAS.US,D,20140807,000000,15.99,16.25,15.85,16.04,394644,0
+EXAS.US,D,20140808,000000,16.12,16.74,16,16.67,651091,0
+EXAS.US,D,20140811,000000,16.78,17.57,16.63,17.09,1078449,0
+EXAS.US,D,20140812,000000,18.43,19.15,17.2,17.46,14598931,0
+EXAS.US,D,20140813,000000,17.65,17.79,16.52,17.55,4236829,0
+EXAS.US,D,20140814,000000,17.44,17.5,16.95,17.29,1688397,0
+EXAS.US,D,20140815,000000,17.53,17.68,17.16,17.49,1423861,0
+EXAS.US,D,20140818,000000,17.39,18,17.35,17.67,2153928,0
+EXAS.US,D,20140819,000000,17.75,18.42,17.41,18.34,2304526,0
+EXAS.US,D,20140820,000000,18.57,19.85,18.21,19.52,5208075,0
+EXAS.US,D,20140821,000000,19.59,19.93,18.91,19.65,2359360,0
+EXAS.US,D,20140822,000000,19.61,20.49,19.37,20.22,3571409,0
+EXAS.US,D,20140825,000000,20.87,21.45,20.6,21.04,3565349,0
+EXAS.US,D,20140826,000000,21.05,22.01,21.04,21.43,3830601,0
+EXAS.US,D,20140827,000000,21.74,22.25,21.45,22.19,2602155,0
+EXAS.US,D,20140828,000000,21.95,22,21.07,21.43,2409737,0
+EXAS.US,D,20140829,000000,21.49,21.63,20.77,20.85,1929338,0
+EXAS.US,D,20140902,000000,21.02,21.34,20.79,21.23,1798058,0
+EXAS.US,D,20140903,000000,21.6,23.2,21.59,22.57,4162901,0
+EXAS.US,D,20140904,000000,22.57,22.82,21.63,21.82,2347916,0
+EXAS.US,D,20140905,000000,21.73,21.94,21.26,21.76,1238399,0
+EXAS.US,D,20140908,000000,21.76,22.18,21.73,22.14,1102355,0
+EXAS.US,D,20140909,000000,22.34,22.5,21.3,21.54,2149790,0
+EXAS.US,D,20140910,000000,21.5,22.18,21.39,21.86,1309846,0
+EXAS.US,D,20140911,000000,21.68,21.937,21.26,21.43,1884929,0
+EXAS.US,D,20140912,000000,21.45,21.65,20.68,21.05,1863305,0
+EXAS.US,D,20140915,000000,21.03,21.05,19.38,19.61,2850175,0
+EXAS.US,D,20140916,000000,19.52,19.91,19.17,19.77,1587082,0
+EXAS.US,D,20140917,000000,19.8,19.98,18.96,19.05,2188209,0
+EXAS.US,D,20140918,000000,19.1,19.54,19,19.16,1326102,0
+EXAS.US,D,20140919,000000,19.28,19.7,18.9,19.165,1921074,0
+EXAS.US,D,20140922,000000,19.07,19.08,18.45,18.85,1657412,0
+EXAS.US,D,20140923,000000,18.69,19.289,18.5,19,1804660,0
+EXAS.US,D,20140924,000000,19.2,19.95,19.2,19.94,1570872,0
+EXAS.US,D,20140925,000000,19.74,20.04,18.8,18.81,1439396,0
+EXAS.US,D,20140926,000000,19.04,19.5,18.66,19.13,1226022,0
+EXAS.US,D,20140929,000000,18.8,19.62,18.764,19.37,945073,0
+EXAS.US,D,20140930,000000,19.31,20.208,19.192,19.38,1704093,0
+EXAS.US,D,20141001,000000,19.46,19.53,18.5,18.76,1299603,0
+EXAS.US,D,20141002,000000,18.76,19.23,18.37,19.15,1131445,0
+EXAS.US,D,20141003,000000,19.43,20.09,19.23,19.35,1600199,0
+EXAS.US,D,20141006,000000,19.47,19.58,18.43,18.49,1358766,0
+EXAS.US,D,20141007,000000,18.35,18.39,17.34,17.5,2000886,0
+EXAS.US,D,20141008,000000,17.53,18.87,17.462,18.8,1699870,0
+EXAS.US,D,20141009,000000,18.8,18.89,17.97,18.12,982442,0
+EXAS.US,D,20141010,000000,24.45,26.79,23.55,24.6,17261780,0
+EXAS.US,D,20141013,000000,24.96,25.48,23.43,23.48,3839772,0
+EXAS.US,D,20141014,000000,23.58,24.14,22.17,23.54,3127498,0
+EXAS.US,D,20141015,000000,22.6,24,22.47,23.63,2778512,0
+EXAS.US,D,20141016,000000,23.02,23.93,22.52,23.52,2333516,0
+EXAS.US,D,20141017,000000,24,24.2,23.38,23.77,5155312,0
+EXAS.US,D,20141020,000000,23.77,24.15,23.64,23.86,2121209,0
+EXAS.US,D,20141021,000000,24.1,24.32,23.53,24.22,2144771,0
+EXAS.US,D,20141022,000000,24.27,24.28,23.36,23.43,1961777,0
+EXAS.US,D,20141023,000000,23.64,24,22.93,24,1818403,0
+EXAS.US,D,20141024,000000,23.93,24.2,23.31,23.56,1817869,0
+EXAS.US,D,20141027,000000,23,23.81,22.06,23.61,2413428,0
+EXAS.US,D,20141028,000000,23.4,25.24,23.14,25,2474556,0
+EXAS.US,D,20141029,000000,25.01,25.26,24.36,24.66,1562950,0
+EXAS.US,D,20141030,000000,24.39,25,24.34,24.81,1079501,0
+EXAS.US,D,20141031,000000,25.11,25.15,24,24.07,1751712,0
+EXAS.US,D,20141103,000000,24.06,24.5,23.79,24.27,948068,0
+EXAS.US,D,20141104,000000,24.21,24.745,24,24.71,947314,0
+EXAS.US,D,20141105,000000,24.89,24.92,22.87,23.23,1574586,0
+EXAS.US,D,20141106,000000,23.47,23.921,22.83,23.34,1169957,0
+EXAS.US,D,20141107,000000,23.34,23.39,22.51,22.82,2465524,0
+EXAS.US,D,20141110,000000,22.9,23.23,22.26,22.6,1131519,0
+EXAS.US,D,20141111,000000,22.56,22.96,22.35,22.45,1166649,0
+EXAS.US,D,20141112,000000,22.45,22.71,22.18,22.5,580735,0
+EXAS.US,D,20141113,000000,22.5,23.59,22.5,23.11,883623,0
+EXAS.US,D,20141114,000000,23.08,23.63,22.75,23,1063877,0
+EXAS.US,D,20141117,000000,22.9,23.4,22.775,22.96,942324,0
+EXAS.US,D,20141118,000000,23.08,23.25,22.71,22.8,1269758,0
+EXAS.US,D,20141119,000000,22.72,22.98,22.56,22.61,998011,0
+EXAS.US,D,20141120,000000,22.52,22.974,22.407,22.49,748825,0
+EXAS.US,D,20141121,000000,22.75,24.31,22.67,23.98,2532844,0
+EXAS.US,D,20141124,000000,24.34,24.58,23.75,24.28,1261747,0
+EXAS.US,D,20141125,000000,24.26,25.64,24.233,24.9,2014101,0
+EXAS.US,D,20141126,000000,25,25.23,24.59,24.71,776676,0
+EXAS.US,D,20141128,000000,25.05,25.425,24.71,24.82,540671,0
+EXAS.US,D,20141201,000000,24.75,24.79,23.43,23.73,1863390,0
+EXAS.US,D,20141202,000000,23.88,24.13,23.52,24.06,1034929,0
+EXAS.US,D,20141203,000000,24.17,25.17,24,25.12,1227831,0
+EXAS.US,D,20141204,000000,25.13,26.18,24.98,26,1761556,0
+EXAS.US,D,20141205,000000,26.13,28.12,25.99,28.06,3174821,0
+EXAS.US,D,20141208,000000,28.83,29.36,28.35,28.63,2229172,0
+EXAS.US,D,20141209,000000,28.42,29.85,27.64,29.65,1698283,0
+EXAS.US,D,20141210,000000,29.6,29.97,29.01,29.17,1017960,0
+EXAS.US,D,20141211,000000,29.28,29.69,28.12,28.2,1283022,0
+EXAS.US,D,20141212,000000,28,28.77,27.36,27.96,1421650,0
+EXAS.US,D,20141215,000000,28.03,28.26,26.57,26.94,1710942,0
+EXAS.US,D,20141216,000000,25.68,26.15,24.85,25.14,4660088,0
+EXAS.US,D,20141217,000000,25.43,26.11,25.17,26.02,1280716,0
+EXAS.US,D,20141218,000000,26.73,27.65,26.39,27.38,1374478,0
+EXAS.US,D,20141219,000000,27.51,28.69,25.66,25.97,6103569,0
+EXAS.US,D,20141222,000000,27.44,28,27.06,27.72,2087272,0
+EXAS.US,D,20141223,000000,27.76,27.95,26.5,27.21,1152443,0
+EXAS.US,D,20141224,000000,27.16,28.2,27.09,27.6,488645,0
+EXAS.US,D,20141226,000000,27.64,28.92,27.63,28.52,1369065,0
+EXAS.US,D,20141229,000000,28.47,28.99,28.07,28.91,931044,0
+EXAS.US,D,20141230,000000,28.79,29.03,28.18,28.53,1053035,0
+EXAS.US,D,20141231,000000,28.48,28.99,27.38,27.44,903699,0
+EXAS.US,D,20150102,000000,27.6,27.98,26.54,26.79,1383023,0
+EXAS.US,D,20150105,000000,26.75,26.95,25.83,26.62,1126702,0
+EXAS.US,D,20150106,000000,26.87,27.03,25.569,25.94,1354357,0
+EXAS.US,D,20150107,000000,26.47,26.58,25.8,26.57,1329130,0
+EXAS.US,D,20150108,000000,26.89,28.7,26.58,28.59,1932213,0
+EXAS.US,D,20150109,000000,28.6,29.2,28.27,29.16,1635215,0
+EXAS.US,D,20150112,000000,29,29.6,26.82,27.19,2848650,0
+EXAS.US,D,20150113,000000,27.76,28.47,27.11,27.57,1026588,0
+EXAS.US,D,20150114,000000,27.15,28.13,26.92,28.07,769678,0
+EXAS.US,D,20150115,000000,28.18,28.59,26.76,26.84,1133533,0
+EXAS.US,D,20150116,000000,26.75,27.74,26.6,27.6,1923038,0
+EXAS.US,D,20150120,000000,27.84,28.11,26.73,27.19,1427640,0
+EXAS.US,D,20150121,000000,27,27.36,25.85,26.37,2049167,0
+EXAS.US,D,20150122,000000,26.51,26.94,25.15,26.88,1566496,0
+EXAS.US,D,20150123,000000,26.75,27.38,26.1,27.16,733197,0
+EXAS.US,D,20150126,000000,27.03,28.1,26.76,27.65,922356,0
+EXAS.US,D,20150127,000000,27.14,29,27.075,28.23,1356927,0
+EXAS.US,D,20150128,000000,28.44,28.63,26.9,27.14,928796,0
+EXAS.US,D,20150129,000000,27.32,28.35,26.61,28.025,909218,0
+EXAS.US,D,20150130,000000,27.81,28.27,27.02,27.21,1216619,0
+EXAS.US,D,20150202,000000,27.48,27.59,26.27,27.4,969837,0
+EXAS.US,D,20150203,000000,27.39,27.8,26.38,27.73,927491,0
+EXAS.US,D,20150204,000000,27.5,28.3,26.89,27.78,999798,0
+EXAS.US,D,20150205,000000,27.97,28.67,27.7,28.22,1409186,0
+EXAS.US,D,20150206,000000,28.53,28.57,27.57,27.81,1198326,0
+EXAS.US,D,20150209,000000,27.75,27.81,26.57,26.98,1421163,0
+EXAS.US,D,20150210,000000,27.16,27.3,26.05,26.36,1507558,0
+EXAS.US,D,20150211,000000,26.36,26.4,25.06,25.78,2876729,0
+EXAS.US,D,20150212,000000,25.9,26.38,25.75,26.1,1292572,0
+EXAS.US,D,20150213,000000,26.06,26.25,25.121,25.56,1388930,0
+EXAS.US,D,20150217,000000,25.43,26.24,25.26,25.75,1028860,0
+EXAS.US,D,20150218,000000,25.72,26.16,25.02,25.57,961516,0
+EXAS.US,D,20150219,000000,25.4,26,25.25,25.75,710261,0
+EXAS.US,D,20150220,000000,25.72,25.87,25.51,25.66,862644,0
+EXAS.US,D,20150223,000000,26,26,23.5,24.22,3189466,0
+EXAS.US,D,20150224,000000,24.86,25.05,20.35,22.9,12236135,0
+EXAS.US,D,20150225,000000,22.57,24.24,22.381,24.02,3132685,0
+EXAS.US,D,20150226,000000,23.84,23.89,23.03,23.36,1748745,0
+EXAS.US,D,20150227,000000,23.52,23.59,21.59,22.47,2653480,0
+EXAS.US,D,20150302,000000,22.26,22.62,21.3,21.6,2305100,0
+EXAS.US,D,20150303,000000,21.5,21.88,20.41,21.06,2417200,0
+EXAS.US,D,20150304,000000,22.04,22.76,21.25,21.9,3291900,0
+EXAS.US,D,20150305,000000,22.05,22.55,21.55,22.43,3218800,0
+EXAS.US,D,20150306,000000,23.14,25.18,23.1,24.5,5067700,0
+EXAS.US,D,20150309,000000,24.54,24.6,23.2,23.38,2220900,0
+EXAS.US,D,20150310,000000,23.18,23.83,22.75,23.69,1482800,0
+EXAS.US,D,20150311,000000,23.73,23.96,23.12,23.66,1133800,0
+EXAS.US,D,20150312,000000,23.76,24.23,23.67,24.1,1155000,0
+EXAS.US,D,20150313,000000,24.3,24.62,23.7,24.04,1092000,0
+EXAS.US,D,20150316,000000,24.18,24.54,23.86,24.22,798700,0
+EXAS.US,D,20150317,000000,24.04,24.84,24.01,24.71,803700,0
+EXAS.US,D,20150318,000000,24.54,24.71,23.75,24.05,1541900,0
+EXAS.US,D,20150319,000000,24,24.89,24,24.38,1001100,0
+EXAS.US,D,20150320,000000,24.54,24.96,23.92,24.18,1490700,0
+EXAS.US,D,20150323,000000,24.07,24.28,23.73,24.13,1060300,0
+EXAS.US,D,20150324,000000,23.85,24.08,23.16,23.29,1059800,0
+EXAS.US,D,20150325,000000,23.34,23.37,22.5,23.06,1331100,0
+EXAS.US,D,20150326,000000,21.9,22.25,20.71,21.33,3617400,0
+EXAS.US,D,20150327,000000,21.33,22.62,21.33,22.49,1930500,0
+EXAS.US,D,20150330,000000,22.52,23.2,22.17,23.03,1206900,0
+EXAS.US,D,20150331,000000,22.93,23.07,21.82,22.02,1796304,0
+EXAS.US,D,20150401,000000,22.1,22.1,21.24,21.72,1370000,0
+EXAS.US,D,20150402,000000,21.81,21.91,21.14,21.63,1561800,0
+EXAS.US,D,20150406,000000,21.45,22.15,21.16,21.23,1342700,0
+EXAS.US,D,20150407,000000,21.27,22.2,21.2,21.9,2123490,0
+EXAS.US,D,20150408,000000,21.78,22.28,21.63,21.97,1082500,0
+EXAS.US,D,20150409,000000,21.97,22.9,21.78,22.86,1187986,0
+EXAS.US,D,20150410,000000,22.87,23.22,22.63,22.76,673500,0
+EXAS.US,D,20150413,000000,22.78,23.28,22.7,22.98,698500,0
+EXAS.US,D,20150414,000000,23.17,23.38,22.88,23.25,942500,0
+EXAS.US,D,20150415,000000,23.35,24.49,23.3,24.24,1153103,0
+EXAS.US,D,20150416,000000,24.26,24.735,24.07,24.09,1041700,0
+EXAS.US,D,20150417,000000,23.9,24.37,23.53,23.89,3434900,0
+EXAS.US,D,20150420,000000,23.98,24.12,22.955,22.99,1257383,0
+EXAS.US,D,20150421,000000,23.16,23.22,21.88,22.04,1532752,0
+EXAS.US,D,20150422,000000,22,22.58,21.14,22.28,1980008,0
+EXAS.US,D,20150423,000000,22.28,23.2,21.95,23.06,869900,0
+EXAS.US,D,20150424,000000,22.98,23.05,21.96,21.98,1095431,0
+EXAS.US,D,20150427,000000,21.97,22.18,20.77,20.94,1365200,0
+EXAS.US,D,20150428,000000,21.02,21.28,20.12,21.155,1462020,0
+EXAS.US,D,20150429,000000,21,21.59,20.72,21.25,834500,0
+EXAS.US,D,20150430,000000,21.07,21.36,20.61,20.9,1564900,0
+EXAS.US,D,20150501,000000,21.1,22.06,21.03,22.02,1964800,0
+EXAS.US,D,20150504,000000,23.05,24.89,22.99,24.44,5520900,0
+EXAS.US,D,20150505,000000,24.14,24.3,22.71,23.38,2177700,0
+EXAS.US,D,20150506,000000,23.49,23.49,22.38,22.68,2090371,0
+EXAS.US,D,20150507,000000,22.66,23.42,22.51,22.57,1460109,0
+EXAS.US,D,20150508,000000,22.65,23.29,22.37,23.02,1479700,0
+EXAS.US,D,20150511,000000,23.11,23.34,22.8,22.88,974100,0
+EXAS.US,D,20150512,000000,22.78,22.96,22.2,22.92,749223,0
+EXAS.US,D,20150513,000000,22.97,23.1,22.57,22.89,710300,0
+EXAS.US,D,20150514,000000,22.96,23.24,22.3,23.01,677100,0
+EXAS.US,D,20150515,000000,23.03,23.03,22.66,22.97,603666,0
+EXAS.US,D,20150518,000000,22.98,24.49,22.8,24.3,1203912,0
+EXAS.US,D,20150519,000000,24.39,25.72,24.25,25.44,2255996,0
+EXAS.US,D,20150520,000000,25.79,26.7,25.31,26.57,2282400,0
+EXAS.US,D,20150521,000000,26.54,27.11,25.02,25.11,2676700,0
+EXAS.US,D,20150522,000000,25.11,26.3,25.06,26.2,2011300,0
+EXAS.US,D,20150526,000000,26.18,26.64,26,26.55,1263367,0
+EXAS.US,D,20150527,000000,26.72,27.34,26.29,27.31,958500,0
+EXAS.US,D,20150528,000000,27.4,27.47,26.66,27.13,612065,0
+EXAS.US,D,20150529,000000,27.07,27.38,26.9,27.01,722700,0
+EXAS.US,D,20150601,000000,27.22,27.22,26.34,26.83,839829,0
+EXAS.US,D,20150602,000000,26.69,27.43,26.54,27.07,698385,0
+EXAS.US,D,20150603,000000,27.25,27.49,27.03,27.45,1313600,0
+EXAS.US,D,20150604,000000,27.94,28.35,27.51,27.83,1445800,0
+EXAS.US,D,20150605,000000,27.89,28.59,27.25,28.47,1075200,0
+EXAS.US,D,20150608,000000,28.56,28.62,27.81,28.11,744100,0
+EXAS.US,D,20150609,000000,28.1,28.2,27,27.81,719246,0
+EXAS.US,D,20150610,000000,27.88,28.21,27.28,28.13,810841,0
+EXAS.US,D,20150611,000000,28.19,28.56,28,28.45,795949,0
+EXAS.US,D,20150612,000000,28.3,28.35,24.8,26.55,2750700,0
+EXAS.US,D,20150615,000000,26,26.48,25.2,26.24,1324500,0
+EXAS.US,D,20150616,000000,26.21,26.73,26.06,26.6,819500,0
+EXAS.US,D,20150617,000000,26.48,27.25,26.06,27.13,990700,0
+EXAS.US,D,20150618,000000,27.02,28.45,27.01,28.12,1695400,0
+EXAS.US,D,20150619,000000,28.12,29.45,27.97,29.29,2308200,0
+EXAS.US,D,20150622,000000,29.6,30.74,29.49,30.69,2327700,0
+EXAS.US,D,20150623,000000,30.68,31.23,29.89,31,2193491,0
+EXAS.US,D,20150624,000000,30.82,31.24,30.41,31.16,1801600,0
+EXAS.US,D,20150625,000000,31.32,32.85,29.28,29.45,3961000,0
+EXAS.US,D,20150626,000000,29.62,30.43,29.12,30.03,2414100,0
+EXAS.US,D,20150629,000000,29.82,30.3,28.91,28.96,1204100,0
+EXAS.US,D,20150630,000000,29.36,29.97,29.012,29.74,1758116,0
+EXAS.US,D,20150701,000000,29.76,30,27.81,28.32,1887500,0
+EXAS.US,D,20150702,000000,28.47,28.95,27.89,28.17,902100,0
+EXAS.US,D,20150706,000000,27.95,28.91,27.76,28.2,844400,0
+EXAS.US,D,20150707,000000,28.2,28.46,27.21,28.14,818000,0
+EXAS.US,D,20150708,000000,27.85,28.01,27.03,27.25,833600,0
+EXAS.US,D,20150709,000000,27.66,27.81,27.02,27.33,695300,0
+EXAS.US,D,20150710,000000,27.55,27.85,27.08,27.35,845400,0
+EXAS.US,D,20150713,000000,27.9,27.91,27.37,27.56,677700,0
+EXAS.US,D,20150714,000000,27.54,29.4,27.52,29.04,1651122,0
+EXAS.US,D,20150715,000000,29,29.318,28.15,28.7,870958,0
+EXAS.US,D,20150716,000000,28.75,28.87,27.81,28.1,1214900,0
+EXAS.US,D,20150717,000000,28.22,28.28,27.35,27.61,2659100,0
+EXAS.US,D,20150720,000000,28.49,28.6,26.64,27.03,1798700,0
+EXAS.US,D,20150721,000000,25.79,26.08,25.02,25.15,6804800,0
+EXAS.US,D,20150722,000000,24.99,25.9,24.99,25.29,1813400,0
+EXAS.US,D,20150723,000000,25.64,25.67,25,25.05,1430000,0
+EXAS.US,D,20150724,000000,24.88,25.07,24.12,24.14,1579600,0
+EXAS.US,D,20150727,000000,24.03,24.16,23.31,24.15,1443100,0
+EXAS.US,D,20150728,000000,24.41,24.94,23.9,24.9,1086400,0
+EXAS.US,D,20150729,000000,24.94,25,24.16,24.51,1116200,0
+EXAS.US,D,20150730,000000,24.33,24.48,23.63,24.22,1309400,0
+EXAS.US,D,20150731,000000,24.26,24.74,23.95,24.07,1473900,0
+EXAS.US,D,20150803,000000,24.01,24.74,23.58,23.71,744756,0
+EXAS.US,D,20150804,000000,23.8,24.06,23.32,23.45,805700,0
+EXAS.US,D,20150805,000000,23.78,24.35,23.62,23.64,590100,0
+EXAS.US,D,20150806,000000,23.67,23.82,22.58,23.35,1484737,0
+EXAS.US,D,20150807,000000,23.13,23.35,21.9,22.91,1451000,0
+EXAS.US,D,20150810,000000,23.17,23.83,22.88,23.57,1139300,0
+EXAS.US,D,20150811,000000,23.13,23.55,23.07,23.37,1002107,0
+EXAS.US,D,20150812,000000,23.26,23.75,22.73,23.57,1037600,0
+EXAS.US,D,20150813,000000,23.66,24.24,23.52,23.77,962500,0
+EXAS.US,D,20150814,000000,23.68,23.87,22.79,22.94,620500,0
+EXAS.US,D,20150817,000000,22.88,23.73,22.62,23.73,671800,0
+EXAS.US,D,20150818,000000,23.6,23.73,23,23.04,859400,0
+EXAS.US,D,20150819,000000,22.96,23.08,22.32,22.56,1642300,0
+EXAS.US,D,20150820,000000,22.44,22.61,21.03,21.16,1223800,0
+EXAS.US,D,20150821,000000,20.52,21.26,19.68,20.31,2211800,0
+EXAS.US,D,20150824,000000,18.28,20.48,18.02,19.55,1976028,0
+EXAS.US,D,20150825,000000,20.71,20.92,19.7,19.72,1457500,0
+EXAS.US,D,20150826,000000,20.3,21.07,19.53,21.06,1267300,0
+EXAS.US,D,20150827,000000,21.55,22.48,21.51,22.19,1530700,0
+EXAS.US,D,20150828,000000,22.06,22.41,21.86,22.34,769400,0
+EXAS.US,D,20150831,000000,22.14,22.6,21.99,22.11,841700,0
+EXAS.US,D,20150901,000000,21.56,22.21,21.13,21.83,1278000,0
+EXAS.US,D,20150902,000000,22.35,22.37,21.69,22.07,1499900,0
+EXAS.US,D,20150903,000000,22.06,22.4,20.83,20.9,1190700,0
+EXAS.US,D,20150904,000000,20.64,21.15,20.62,20.91,690400,0
+EXAS.US,D,20150908,000000,21.32,21.5,20.29,21.03,1257500,0
+EXAS.US,D,20150909,000000,21.32,21.49,20.07,20.12,1013700,0
+EXAS.US,D,20150910,000000,20.12,20.36,19.28,20,1816059,0
+EXAS.US,D,20150911,000000,19.99,20.01,19.36,19.64,1310000,0
+EXAS.US,D,20150914,000000,19.59,19.84,19.23,19.52,852500,0
+EXAS.US,D,20150915,000000,19.51,19.83,19.14,19.79,1341700,0
+EXAS.US,D,20150916,000000,19.89,20.33,19.61,19.76,1249600,0
+EXAS.US,D,20150917,000000,19.69,20.09,19.67,19.84,1389383,0
+EXAS.US,D,20150918,000000,19.47,19.83,19.19,19.26,1791800,0
+EXAS.US,D,20150921,000000,19.32,19.33,17.59,18.53,2037400,0
+EXAS.US,D,20150922,000000,18.18,19.08,17.87,19,1518300,0
+EXAS.US,D,20150923,000000,18.95,19.4,18.85,19.19,906128,0
+EXAS.US,D,20150924,000000,18.97,19.3,18.79,19.22,1325869,0
+EXAS.US,D,20150925,000000,19.48,19.5,18.51,18.9,2076900,0
+EXAS.US,D,20150928,000000,18.95,19.42,18.02,18.22,1965285,0
+EXAS.US,D,20150929,000000,18.22,18.86,17.86,18.06,1945900,0
+EXAS.US,D,20150930,000000,18.45,19.1,17.58,17.99,1811900,0
+EXAS.US,D,20151001,000000,18.48,18.74,17.89,18.21,1549400,0
+EXAS.US,D,20151002,000000,18,18.3,17.55,18.12,1702100,0
+EXAS.US,D,20151005,000000,18.4,18.71,17.45,18.53,2180154,0
+EXAS.US,D,20151006,000000,12.34,12.45,9.8,9.98,32203100,0
+EXAS.US,D,20151007,000000,10.2,10.72,9.86,10.02,11196632,0
+EXAS.US,D,20151008,000000,9.62,9.62,7.41,7.8,16624400,0
+EXAS.US,D,20151009,000000,8,8.88,7.57,8.51,8649900,0
+EXAS.US,D,20151012,000000,8.49,8.57,8.16,8.24,3591282,0
+EXAS.US,D,20151013,000000,8.2,8.55,7.63,7.63,4371500,0
+EXAS.US,D,20151014,000000,7.66,7.79,7.02,7.13,7004800,0
+EXAS.US,D,20151015,000000,7.12,7.47,6.79,7.43,7042100,0
+EXAS.US,D,20151016,000000,7.46,8.21,7.22,7.99,17560100,0
+EXAS.US,D,20151019,000000,7.99,8.32,7.68,8.28,5908375,0
+EXAS.US,D,20151020,000000,8.34,8.34,7.5,7.76,3800800,0
+EXAS.US,D,20151021,000000,8.06,8.36,7.72,8.02,4249600,0
+EXAS.US,D,20151022,000000,7.99,8.38,7.9,8.36,2678000,0
+EXAS.US,D,20151023,000000,8.49,8.49,7.88,7.92,2663600,0
+EXAS.US,D,20151026,000000,7.87,8.18,7.77,8.07,2665600,0
+EXAS.US,D,20151027,000000,8.08,8.25,7.92,8.11,2354500,0
+EXAS.US,D,20151028,000000,8.12,8.25,7.91,8.25,3744900,0
+EXAS.US,D,20151029,000000,8.85,9.93,6.81,7.15,13840400,0
+EXAS.US,D,20151030,000000,7.21,8.37,7.11,8.33,6413500,0
+EXAS.US,D,20151102,000000,8.21,10.16,8.01,9.93,8523579,0
+EXAS.US,D,20151103,000000,9.87,10.43,9.57,9.89,6959900,0
+EXAS.US,D,20151104,000000,9.84,10.2,9.66,9.73,3151707,0
+EXAS.US,D,20151105,000000,9.87,10.34,9.64,10,3915800,0
+EXAS.US,D,20151106,000000,9.8,9.96,9.53,9.65,2325400,0
+EXAS.US,D,20151109,000000,9.66,9.76,9.11,9.39,2250601,0
+EXAS.US,D,20151110,000000,9.33,9.83,9.22,9.78,1733000,0
+EXAS.US,D,20151111,000000,9.63,9.91,9.54,9.6,1527700,0
+EXAS.US,D,20151112,000000,9.54,9.58,9.15,9.27,1785100,0
+EXAS.US,D,20151113,000000,9.2,9.6,9.15,9.39,1719300,0
+EXAS.US,D,20151116,000000,9.41,9.6,9.33,9.46,1655700,0
+EXAS.US,D,20151117,000000,9.59,9.8,9.35,9.46,1523300,0
+EXAS.US,D,20151118,000000,9.44,9.65,9.25,9.64,1580000,0
+EXAS.US,D,20151119,000000,9.59,10.09,9.5,9.66,1543000,0
+EXAS.US,D,20151120,000000,9.66,9.86,9.25,9.5,2045800,0
+EXAS.US,D,20151123,000000,9.4,9.85,9.35,9.69,1306700,0
+EXAS.US,D,20151124,000000,9.58,9.69,8.77,9.09,2578800,0
+EXAS.US,D,20151125,000000,9.07,9.14,8.78,8.89,1764200,0
+EXAS.US,D,20151127,000000,8.87,9.73,8.87,9.23,1604000,0
+EXAS.US,D,20151130,000000,9.37,9.44,8.97,9.09,2098700,0
+EXAS.US,D,20151201,000000,9.12,9.29,8.75,9.11,1702741,0
+EXAS.US,D,20151202,000000,9.2,9.25,8.81,8.85,1097547,0
+EXAS.US,D,20151203,000000,8.92,8.99,8.32,8.48,1610346,0
+EXAS.US,D,20151204,000000,8.5,8.61,8.37,8.59,1130800,0
+EXAS.US,D,20151207,000000,8.55,8.6,8.2,8.22,1666800,0
+EXAS.US,D,20151208,000000,8.12,8.46,8.0401,8.41,1793972,0
+EXAS.US,D,20151209,000000,8.4,8.55,7.95,8.06,2274200,0
+EXAS.US,D,20151210,000000,8.04,8.22,7.78,8.18,1798000,0
+EXAS.US,D,20151211,000000,7.97,8.25,7.97,8.01,1384200,0
+EXAS.US,D,20151214,000000,8.01,8.32,7.82,8,1429185,0
+EXAS.US,D,20151215,000000,8.11,8.4,7.88,8.34,1430700,0
+EXAS.US,D,20151216,000000,8.47,8.89,8.27,8.87,1413300,0
+EXAS.US,D,20151217,000000,8.85,9.19,8.81,8.94,1809400,0
+EXAS.US,D,20151218,000000,9,9.79,8.88,8.97,8642800,0
+EXAS.US,D,20151221,000000,9.1,9.48,8.91,9.3,1959600,0
+EXAS.US,D,20151222,000000,9.31,9.58,9.13,9.4,1364082,0
+EXAS.US,D,20151223,000000,9.45,9.74,9.39,9.7,1608200,0
+EXAS.US,D,20151224,000000,9.71,9.79,9.44,9.51,532405,0
+EXAS.US,D,20151228,000000,9.51,10,9.42,9.55,1651345,0
+EXAS.US,D,20151229,000000,9.64,9.96,9.46,9.82,2671059,0
+EXAS.US,D,20151230,000000,9.76,9.88,9.285,9.36,1356544,0
+EXAS.US,D,20151231,000000,9.3,9.38,8.79,9.23,1401429,0
+EXAS.US,D,20160104,000000,8.98,9.11,8.48,9,2200993,0
+EXAS.US,D,20160105,000000,9.05,9.22,8.4401,8.5,2354396,0
+EXAS.US,D,20160106,000000,8.33,8.49,7.77,8.12,2836513,0
+EXAS.US,D,20160107,000000,7.95,8.4999,7.8102,8.15,1870486,0
+EXAS.US,D,20160108,000000,8.23,8.48,7.74,7.98,2339391,0
+EXAS.US,D,20160111,000000,7.75,7.775,6.85,6.99,3301013,0
+EXAS.US,D,20160112,000000,7.1,7.35,6.81,7.34,2080334,0
+EXAS.US,D,20160113,000000,7.36,7.53,6.65,6.7,3037761,0
+EXAS.US,D,20160114,000000,6.96,7.19,6.63,6.99,2311989,0
+EXAS.US,D,20160115,000000,6.76,6.89,6.26,6.62,1588863,0
+EXAS.US,D,20160119,000000,6.7,6.74,6.05,6.26,1968700,0
+EXAS.US,D,20160120,000000,6.08,6.33,5.77,6.255,3030755,0
+EXAS.US,D,20160121,000000,6.28,6.85,6.22,6.36,1935503,0
+EXAS.US,D,20160122,000000,6.45,6.59,6.25,6.37,1465041,0
+EXAS.US,D,20160125,000000,6.34,6.68,6.265,6.3,1560573,0
+EXAS.US,D,20160126,000000,6.42,6.79,6.21,6.67,1338801,0
+EXAS.US,D,20160127,000000,6.67,6.86,6.47,6.6,1358518,0
+EXAS.US,D,20160128,000000,6.64,6.73,6.17,6.23,1608012,0
+EXAS.US,D,20160129,000000,6.27,6.66,6.23,6.57,2221141,0
+EXAS.US,D,20160201,000000,6.55,6.63,6.3699,6.48,1399141,0
+EXAS.US,D,20160202,000000,6.36,6.4782,6.19,6.23,1335240,0
+EXAS.US,D,20160203,000000,6.26,6.48,5.95,6.44,1128156,0
+EXAS.US,D,20160204,000000,6.37,6.85,6.32,6.63,1133133,0
+EXAS.US,D,20160205,000000,6.56,6.75,6.24,6.28,1293124,0
+EXAS.US,D,20160208,000000,6.2,6.46,5.84,6,1699732,0
+EXAS.US,D,20160209,000000,5.91,6.2245,5.54,5.59,2286334,0
+EXAS.US,D,20160210,000000,5.68,5.9,5.52,5.57,1263511,0
+EXAS.US,D,20160211,000000,5.45,5.96,5.37,5.84,1410282,0
+EXAS.US,D,20160212,000000,5.91,5.96,5.5302,5.87,1049809,0
+EXAS.US,D,20160216,000000,5.96,6.18,5.9,6.14,897696,0
+EXAS.US,D,20160217,000000,6.14,6.62,6.14,6.61,1525793,0
+EXAS.US,D,20160218,000000,6.59,6.69,6.01,6.04,1180109,0
+EXAS.US,D,20160219,000000,6.03,6.26,5.83,6.25,1052449,0
+EXAS.US,D,20160222,000000,6.4,6.4899,6.21,6.47,1468225,0
+EXAS.US,D,20160223,000000,6.45,6.51,6.28,6.41,1811928,0
+EXAS.US,D,20160224,000000,6.59,6.85,5.78,5.87,5472552,0
+EXAS.US,D,20160225,000000,5.6,5.84,5.22,5.8,4242876,0
+EXAS.US,D,20160226,000000,5.81,5.878,5.65,5.7,2241995,0
+EXAS.US,D,20160229,000000,5.74,5.74,5.02,5.03,3132691,0
+EXAS.US,D,20160301,000000,5.05,5.18,4.67,4.94,5652690,0
+EXAS.US,D,20160302,000000,4.98,5.48,4.93,5.4,5069089,0
+EXAS.US,D,20160303,000000,5.41,5.73,5.24,5.53,3790554,0
+EXAS.US,D,20160304,000000,5.63,6.24,5.53,5.95,4256336,0
+EXAS.US,D,20160307,000000,5.94,6.775,5.85,6.71,3698809,0
+EXAS.US,D,20160308,000000,6.7,6.71,6.31,6.35,2414056,0
+EXAS.US,D,20160309,000000,6.4,6.54,6.11,6.19,1545568,0
+EXAS.US,D,20160310,000000,6.19,6.39,5.75,5.93,1611186,0
+EXAS.US,D,20160311,000000,6,6.36,5.87,6.35,1271104,0
+EXAS.US,D,20160314,000000,6.32,6.61,6.29,6.46,1440981,0
+EXAS.US,D,20160315,000000,6.38,6.39,6.02,6.16,1707815,0
+EXAS.US,D,20160316,000000,6.14,6.25,5.84,6.01,1554330,0
+EXAS.US,D,20160317,000000,6,6.34,5.785,6.2,1916300,0
+EXAS.US,D,20160318,000000,6.25,6.54,6.06,6.28,5081833,0
+EXAS.US,D,20160321,000000,6.26,6.45,6.18,6.3,1248695,0
+EXAS.US,D,20160322,000000,6.35,6.47,6.21,6.23,1590829,0
+EXAS.US,D,20160323,000000,6.26,6.46,6.09,6.09,1506249,0
+EXAS.US,D,20160324,000000,6,6.19,5.86,6.16,1096255,0
+EXAS.US,D,20160328,000000,6.17,6.33,6.06,6.18,958187,0
+EXAS.US,D,20160329,000000,6.15,6.4,5.98,6.37,1535948,0
+EXAS.US,D,20160330,000000,6.41,6.63,6.3946,6.47,1476328,0
+EXAS.US,D,20160331,000000,6.48,6.825,6.41,6.74,1398747,0
+EXAS.US,D,20160401,000000,6.64,6.98,6.57,6.96,1398363,0
+EXAS.US,D,20160404,000000,6.97,7.36,6.94,7.08,1938854,0
+EXAS.US,D,20160405,000000,7.01,7.3,6.95,7.16,1872931,0
+EXAS.US,D,20160406,000000,7.2,7.52,7.17,7.39,2079537,0
+EXAS.US,D,20160407,000000,7.35,7.51,7.13,7.25,3090228,0
+EXAS.US,D,20160408,000000,7.34,7.4337,6.94,6.98,1386667,0
+EXAS.US,D,20160411,000000,7.03,7.24,6.77,6.8,1206796,0
+EXAS.US,D,20160412,000000,6.79,7.23,6.68,7.12,1188978,0
+EXAS.US,D,20160413,000000,7.22,7.48,6.88,7.46,2528656,0
+EXAS.US,D,20160414,000000,7.42,7.64,7.39,7.46,948243,0
+EXAS.US,D,20160415,000000,7.43,7.52,7.3,7.36,749158,0
+EXAS.US,D,20160418,000000,7.41,8.25,7.3,7.8,2474617,0
+EXAS.US,D,20160419,000000,7.8,8.458,7.17,7.49,4055989,0
+EXAS.US,D,20160420,000000,7.52,7.705,7.426,7.6,1773524,0
+EXAS.US,D,20160421,000000,7.55,8.04,7.515,7.82,1543190,0
+EXAS.US,D,20160422,000000,7.83,7.98,7.71,7.86,870384,0
+EXAS.US,D,20160425,000000,7.84,7.955,7.38,7.41,1458768,0
+EXAS.US,D,20160426,000000,7.5,7.555,7.104,7.3,1116477,0
+EXAS.US,D,20160427,000000,7.28,7.46,7.2,7.38,1037781,0
+EXAS.US,D,20160428,000000,7.36,7.56,7.07,7.13,1009086,0
+EXAS.US,D,20160429,000000,7.1,7.28,6.85,7.02,1440732,0
+EXAS.US,D,20160502,000000,7.03,7.11,6.88,6.98,1291155,0
+EXAS.US,D,20160503,000000,7.21,7.23,6.33,6.35,4396582,0
+EXAS.US,D,20160504,000000,6.1,6.26,5.69,5.81,3147493,0
+EXAS.US,D,20160505,000000,5.88,5.99,5.73,5.88,1034536,0
+EXAS.US,D,20160506,000000,5.84,6.13,5.78,5.93,996280,0
+EXAS.US,D,20160509,000000,5.93,6.185,5.89,5.93,1362586,0
+EXAS.US,D,20160510,000000,5.98,6.03,5.76,5.96,1082077,0
+EXAS.US,D,20160511,000000,5.92,6.05,5.69,5.69,1015408,0
+EXAS.US,D,20160512,000000,5.73,5.75,5.4365,5.46,1137698,0
+EXAS.US,D,20160513,000000,5.46,5.68,5.41,5.68,1215013,0
+EXAS.US,D,20160516,000000,5.74,5.8,5.53,5.55,802541,0
+EXAS.US,D,20160517,000000,5.52,5.71,5.44,5.525,973499,0
+EXAS.US,D,20160518,000000,5.5,5.58,5.4,5.48,709521,0
+EXAS.US,D,20160519,000000,5.45,5.57,5.36,5.46,691241,0
+EXAS.US,D,20160520,000000,5.5,5.62,5.43,5.57,618058,0
+EXAS.US,D,20160523,000000,5.57,5.7,5.53,5.64,709775,0
+EXAS.US,D,20160524,000000,5.72,6.225,5.72,6.22,2663481,0
+EXAS.US,D,20160525,000000,6.26,6.4,6.03,6.12,1581332,0
+EXAS.US,D,20160526,000000,6.13,6.17,5.94,5.95,713158,0
+EXAS.US,D,20160527,000000,5.95,6.5,5.81,6.5,1619912,0
+EXAS.US,D,20160531,000000,6.52,6.67,6.39,6.64,1991584,0
+EXAS.US,D,20160601,000000,6.78,6.7899,6.45,6.68,1370126,0
+EXAS.US,D,20160602,000000,6.63,6.935,6.58,6.88,1615563,0
+EXAS.US,D,20160603,000000,6.91,6.985,6.74,6.89,1485088,0
+EXAS.US,D,20160606,000000,6.91,7.47,6.78,7.43,1726235,0
+EXAS.US,D,20160607,000000,7.4,7.63,7.16,7.16,1877048,0
+EXAS.US,D,20160608,000000,7.2,7.42,7.15,7.4,1329056,0
+EXAS.US,D,20160609,000000,7.31,7.49,7.12,7.16,1316337,0
+EXAS.US,D,20160610,000000,7.12,7.12,6.9,6.99,1054762,0
+EXAS.US,D,20160613,000000,6.99,7.2,6.94,7.04,1272340,0
+EXAS.US,D,20160614,000000,7.04,9.73,7.02,9.39,21608363,0
+EXAS.US,D,20160615,000000,11.02,11.24,8.83,9.33,38604585,0
+EXAS.US,D,20160616,000000,10.03,11.42,9.72,11.275,35722599,0
+EXAS.US,D,20160617,000000,10.9,11.28,10.3899,10.97,15508964,0
+EXAS.US,D,20160620,000000,11.19,11.49,10.68,10.84,6652564,0
+EXAS.US,D,20160621,000000,10.84,10.91,9.91,9.99,6143881,0
+EXAS.US,D,20160622,000000,10.05,10.75,10.03,10.34,5414207,0
+EXAS.US,D,20160623,000000,10.5,11.23,10.27,11.09,5883697,0
+EXAS.US,D,20160624,000000,10.54,11.64,10.46,11.54,6706150,0
+EXAS.US,D,20160627,000000,11.5,11.86,10.54,10.76,5747335,0
+EXAS.US,D,20160628,000000,11.14,11.46,10.95,11.2,4271936,0
+EXAS.US,D,20160629,000000,11.31,11.38,10.95,11.29,2656069,0
+EXAS.US,D,20160630,000000,11.25,13.2,11.25,12.25,9929506,0
+EXAS.US,D,20160701,000000,12.29,12.4899,11.87,12.3,4741450,0
+EXAS.US,D,20160705,000000,12.1,12.19,11.48,11.86,4265029,0
+EXAS.US,D,20160706,000000,11.87,12.43,11.74,12.39,2570704,0
+EXAS.US,D,20160707,000000,12.5,12.94,12.03,12.2,5137959,0
+EXAS.US,D,20160708,000000,12.21,12.705,11.945,12.43,3312939,0
+EXAS.US,D,20160711,000000,12.73,12.84,12.19,12.6,2274526,0
+EXAS.US,D,20160712,000000,12.66,13.68,12.36,13.45,7368670,0
+EXAS.US,D,20160713,000000,13.74,14.24,13.06,13.1,5597643,0
+EXAS.US,D,20160714,000000,13.2,13.2794,12.51,12.81,2476585,0
+EXAS.US,D,20160715,000000,12.89,13.1,12.585,13.02,2249968,0
+EXAS.US,D,20160718,000000,13.08,13.11,12.63,12.79,2147261,0
+EXAS.US,D,20160719,000000,12.8,13.4,12.61,12.73,1939496,0
+EXAS.US,D,20160720,000000,12.75,13.07,12.47,12.61,3312719,0
+EXAS.US,D,20160721,000000,12.59,12.75,11.99,12.145,3574320,0
+EXAS.US,D,20160722,000000,12.15,12.56,11.9814,12.48,2457175,0
+EXAS.US,D,20160725,000000,12.5,12.66,11.96,12.46,3694022,0
+EXAS.US,D,20160726,000000,14.66,17.47,14.57,16.21,28914202,0
+EXAS.US,D,20160727,000000,16.6495,16.9,15.46,16.82,10720771,0
+EXAS.US,D,20160728,000000,16,17.5,15.95,17.32,18615327,0
+EXAS.US,D,20160729,000000,17.31,17.64,16.84,17.38,4188589,0
+EXAS.US,D,20160801,000000,17.57,18.788,17.46,18.11,6879269,0
+EXAS.US,D,20160802,000000,18.23,18.24,17.17,17.755,3761682,0
+EXAS.US,D,20160803,000000,17.7,18.35,17.51,18.29,3141933,0
+EXAS.US,D,20160804,000000,18.28,19.09,18.28,19,4191278,0
+EXAS.US,D,20160805,000000,19.21,19.64,19.056,19.25,4296430,0
+EXAS.US,D,20160808,000000,19.31,19.539,18.71,19.39,3672107,0
+EXAS.US,D,20160809,000000,19.55,19.55,19.1,19.31,2282922,0
+EXAS.US,D,20160810,000000,19.23,19.71,18.73,19.45,5263562,0
+EXAS.US,D,20160811,000000,19.55,21,19.45,20.84,4972348,0
+EXAS.US,D,20160812,000000,20.8,21.3891,20.46,21.19,4399009,0
+EXAS.US,D,20160815,000000,21.93,22.8,21.48,21.49,4988950,0
+EXAS.US,D,20160816,000000,21.21,21.31,19.3,20.22,4874785,0
+EXAS.US,D,20160817,000000,20.32,20.486,19.92,20.14,2511963,0
+EXAS.US,D,20160818,000000,20.16,20.98,20.04,20.89,1973080,0
+EXAS.US,D,20160819,000000,21,21.03,20.45,20.66,1600105,0
+EXAS.US,D,20160822,000000,20.61,20.83,20.13,20.8,1806950,0
+EXAS.US,D,20160823,000000,20.83,21.05,20.31,20.43,2067810,0
+EXAS.US,D,20160824,000000,20.34,20.41,18.58,18.97,4159223,0
+EXAS.US,D,20160825,000000,19,19.555,18.53,19.05,2447040,0
+EXAS.US,D,20160826,000000,18.77,19.42,18.72,19.19,1745881,0
+EXAS.US,D,20160829,000000,19.23,19.78,19.17,19.5,1446817,0
+EXAS.US,D,20160830,000000,19.53,19.8,18.78,18.93,1523977,0
+EXAS.US,D,20160831,000000,18.94,18.94,18.24,18.47,2596009,0
+EXAS.US,D,20160901,000000,18.85,18.85,17.87,18.195,2387456,0
+EXAS.US,D,20160902,000000,18.18,18.72,17.941,18.64,2033522,0
+EXAS.US,D,20160906,000000,18.84,19.4263,18.69,19.02,1863634,0
+EXAS.US,D,20160907,000000,19.08,20.05,19.08,19.43,2390173,0
+EXAS.US,D,20160908,000000,19.47,19.95,19.141,19.74,1400568,0
+EXAS.US,D,20160909,000000,19.46,19.63,18.79,18.83,1801248,0
+EXAS.US,D,20160912,000000,18.17,19.08,17.61,19.07,2835724,0
+EXAS.US,D,20160913,000000,18.85,19.06,18.45,18.71,2186461,0
+EXAS.US,D,20160914,000000,18.76,18.9492,18.49,18.83,2534573,0
+EXAS.US,D,20160915,000000,18.77,19.36,18.62,19.25,1466246,0
+EXAS.US,D,20160916,000000,19,19.77,18.99,19.38,1878915,0
+EXAS.US,D,20160919,000000,19.56,20.49,19.33,20.31,2224037,0
+EXAS.US,D,20160920,000000,20.42,21.3,20.42,20.9,2267170,0
+EXAS.US,D,20160921,000000,21.09,21.56,20.5501,21.45,2029347,0
+EXAS.US,D,20160922,000000,21.68,22.21,21.42,21.45,1884966,0
+EXAS.US,D,20160923,000000,21.34,21.367,19.21,20.165,3139393,0
+EXAS.US,D,20160926,000000,20,20.126,19.38,19.44,2114082,0
+EXAS.US,D,20160927,000000,19.46,19.9,19.1602,19.34,2031308,0
+EXAS.US,D,20160928,000000,19.32,19.56,18.69,18.9,2048628,0
+EXAS.US,D,20160929,000000,18.75,19.01,17.6,17.69,3750273,0
+EXAS.US,D,20160930,000000,17.79,18.7,17.69,18.57,2557877,0
+EXAS.US,D,20161003,000000,18.32,19.53,17.818,18.85,5263388,0
+EXAS.US,D,20161004,000000,19.17,19.78,18.645,18.81,2256130,0
+EXAS.US,D,20161005,000000,18.93,19.14,18.76,18.83,1142508,0
+EXAS.US,D,20161006,000000,18.67,19.555,18.326,19.22,1787788,0
+EXAS.US,D,20161007,000000,19.25,19.59,18.93,19.28,1125275,0
+EXAS.US,D,20161010,000000,19.42,19.9,19.3222,19.83,1033888,0
+EXAS.US,D,20161011,000000,19.61,19.84,19.08,19.24,1192268,0
+EXAS.US,D,20161012,000000,19.2,19.22,18.46,18.48,1401185,0
+EXAS.US,D,20161013,000000,18.09,18.705,18.0671,18.54,962652,0
+EXAS.US,D,20161014,000000,18.63,18.99,18.14,18.33,1977564,0
+EXAS.US,D,20161017,000000,18.72,19.79,18.58,19.73,2923112,0
+EXAS.US,D,20161018,000000,20,20.32,19.68,19.75,1692106,0
+EXAS.US,D,20161019,000000,19.75,19.8,18.98,19.44,1452722,0
+EXAS.US,D,20161020,000000,19.44,20.4,19.44,20.145,1573572,0
+EXAS.US,D,20161021,000000,19.8,20.13,19.653,19.82,1683194,0
+EXAS.US,D,20161024,000000,19.81,20.18,19.65,20.12,1769540,0
+EXAS.US,D,20161025,000000,20.02,20.12,19.32,19.59,2674568,0
+EXAS.US,D,20161026,000000,18.69,18.89,16.26,16.73,10363253,0
+EXAS.US,D,20161027,000000,17.01,17.2,15.2,15.27,4164539,0
+EXAS.US,D,20161028,000000,15.22,16.18,15.06,15.49,2608386,0
+EXAS.US,D,20161031,000000,15.49,15.71,15.01,15.58,1678364,0
+EXAS.US,D,20161101,000000,15.62,15.85,15.34,15.81,1714573,0
+EXAS.US,D,20161102,000000,15.78,15.99,15.55,15.7,1749373,0
+EXAS.US,D,20161103,000000,15.71,15.94,15.45,15.55,1921303,0
+EXAS.US,D,20161104,000000,15.61,15.96,15.44,15.53,2167966,0
+EXAS.US,D,20161107,000000,15.92,16.445,15.6,16.41,2454770,0
+EXAS.US,D,20161108,000000,16.33,17.21,16.12,17.1,2186543,0
+EXAS.US,D,20161109,000000,16.92,18.72,16.43,16.94,5415034,0
+EXAS.US,D,20161110,000000,17.36,17.77,16.68,17.2,2107608,0
+EXAS.US,D,20161111,000000,17.21,18.03,16.76,17.68,2570890,0
+EXAS.US,D,20161114,000000,17.88,17.98,17.04,17.6,2493256,0
+EXAS.US,D,20161115,000000,17.49,17.56,17.13,17.41,2615599,0
+EXAS.US,D,20161116,000000,17.2,17.285,14.55,14.62,7984350,0
+EXAS.US,D,20161117,000000,14.85,15.4,14.4,14.62,3877478,0
+EXAS.US,D,20161118,000000,14.62,14.8995,14.11,14.51,3148880,0
+EXAS.US,D,20161121,000000,14.4,15.05,14.36,15.05,2577244,0
+EXAS.US,D,20161122,000000,15.17,15.85,14.73,14.79,2355867,0
+EXAS.US,D,20161123,000000,14.57,15.38,14.52,15.36,1550313,0
+EXAS.US,D,20161125,000000,15.47,15.85,15.28,15.81,740405,0
+EXAS.US,D,20161128,000000,15.84,15.84,15.16,15.19,1528315,0
+EXAS.US,D,20161129,000000,15.12,15.45,14.98,15.16,1709733,0
+EXAS.US,D,20161130,000000,15.22,15.3,14.55,14.77,1604296,0
+EXAS.US,D,20161201,000000,14.85,14.86,13.64,13.64,2706814,0
+EXAS.US,D,20161202,000000,13.66,14.15,13.35,13.98,1741288,0
+EXAS.US,D,20161205,000000,14,14.325,13.71,13.9,1829216,0
+EXAS.US,D,20161206,000000,13.87,14.67,13.68,14.62,2220339,0
+EXAS.US,D,20161207,000000,14.42,14.55,13.8,14.31,1845826,0
+EXAS.US,D,20161208,000000,14.33,14.6,14.06,14.54,1125131,0
+EXAS.US,D,20161209,000000,14.6,14.92,14.3,14.39,1417763,0
+EXAS.US,D,20161212,000000,14.42,14.54,13.87,13.88,1836551,0
+EXAS.US,D,20161213,000000,13.85,14.064,13.69,13.88,1703316,0
+EXAS.US,D,20161214,000000,13.8,14.05,13.47,13.63,2031729,0
+EXAS.US,D,20161215,000000,13.89,14.4,13.86,14.13,3131601,0
+EXAS.US,D,20161216,000000,14.25,14.78,14.235,14.34,2644305,0
+EXAS.US,D,20161219,000000,14.35,14.45,13.82,14,1900955,0
+EXAS.US,D,20161220,000000,14.07,14.26,13.795,13.96,1491355,0
+EXAS.US,D,20161221,000000,14.01,14.34,13.8,13.81,1199824,0
+EXAS.US,D,20161222,000000,13.77,13.85,13.27,13.37,1273821,0
+EXAS.US,D,20161223,000000,13.38,14.19,13.31,14.17,1885953,0
+EXAS.US,D,20161227,000000,14.26,14.56,13.97,13.99,1125469,0
+EXAS.US,D,20161228,000000,13.9,13.99,13.52,13.75,1035196,0
+EXAS.US,D,20161229,000000,13.83,13.93,13.45,13.53,1053099,0
+EXAS.US,D,20161230,000000,13.5,13.77,13.22,13.36,1615431,0
+EXAS.US,D,20170103,000000,13.61,13.665,13.05,13.41,1702009,0
+EXAS.US,D,20170104,000000,13.55,15.12,13.42,14.95,3269505,0
+EXAS.US,D,20170105,000000,15.75,15.89,14.6,15.18,3301322,0
+EXAS.US,D,20170106,000000,15.14,15.34,14.93,15.1,2478779,0
+EXAS.US,D,20170109,000000,17.55,18.52,17.1,17.98,10562360,0
+EXAS.US,D,20170110,000000,18.08,18.22,17.15,17.57,3155886,0
+EXAS.US,D,20170111,000000,17.61,18.77,17.13,18.66,5189578,0
+EXAS.US,D,20170112,000000,18.47,19.39,18.15,19.07,3748955,0
+EXAS.US,D,20170113,000000,19.22,19.38,18.76,19.04,3158108,0
+EXAS.US,D,20170117,000000,19,19.04,18.4,18.57,2298672,0
+EXAS.US,D,20170118,000000,18.72,19.205,18.57,18.92,1867853,0
+EXAS.US,D,20170119,000000,18.95,19.39,18.41,18.42,2317789,0
+EXAS.US,D,20170120,000000,18.45,18.83,17.94,18.09,2352149,0
+EXAS.US,D,20170123,000000,18.08,18.179,17.365,17.5,2783921,0
+EXAS.US,D,20170124,000000,17.76,18.09,17.26,17.53,2005943,0
+EXAS.US,D,20170125,000000,17.6,17.87,16.95,17.18,1684384,0
+EXAS.US,D,20170126,000000,17.21,17.86,17.01,17.68,1944275,0
+EXAS.US,D,20170127,000000,17.76,18.37,17.7,18.35,1605422,0
+EXAS.US,D,20170130,000000,18.35,18.35,17.77,18.09,1553890,0
+EXAS.US,D,20170131,000000,18.12,19.09,17.88,18.95,2098789,0
+EXAS.US,D,20170201,000000,18.95,19.14,18.66,19.01,1744057,0
+EXAS.US,D,20170202,000000,19.2,19.4059,18.92,19.21,2012089,0
+EXAS.US,D,20170203,000000,19.26,19.42,18.77,19.16,1571564,0
+EXAS.US,D,20170206,000000,19.13,19.13,18.78,18.88,1208431,0
+EXAS.US,D,20170207,000000,18.9,18.98,18.38,18.47,1220949,0
+EXAS.US,D,20170208,000000,18.32,18.61,18.09,18.47,1765333,0
+EXAS.US,D,20170209,000000,18.45,18.82,18.438,18.58,1539729,0
+EXAS.US,D,20170210,000000,18.62,18.7999,18.3,18.55,1421248,0
+EXAS.US,D,20170213,000000,18.77,18.9,18.5,18.63,1959150,0
+EXAS.US,D,20170214,000000,18.57,18.98,18.51,18.9,1973471,0
+EXAS.US,D,20170215,000000,18.86,19.94,18.76,19.69,2579808,0
+EXAS.US,D,20170216,000000,20,20.46,19.755,20.17,3362849,0
+EXAS.US,D,20170217,000000,20.13,20.21,19.54,19.91,3457949,0
+EXAS.US,D,20170221,000000,21.6,23.68,21.33,22.41,14713631,0
+EXAS.US,D,20170222,000000,22.95,23.4,22.5,22.69,5606328,0
+EXAS.US,D,20170223,000000,22.75,22.99,21.62,21.67,3311288,0
+EXAS.US,D,20170224,000000,21.5,21.87,21.05,21.42,1942343,0
+EXAS.US,D,20170227,000000,21.36,22.28,21.13,22.17,2403941,0
+EXAS.US,D,20170228,000000,21.94,22.33,21.495,21.52,2066819,0
+EXAS.US,D,20170301,000000,22.01,22.68,22,22.15,2362951,0
+EXAS.US,D,20170302,000000,23.5,24.5,22.42,22.47,3837824,0
+EXAS.US,D,20170303,000000,22.42,22.63,21.78,22.11,2148490,0
+EXAS.US,D,20170306,000000,22.02,22.14,21.75,22.02,1767865,0
+EXAS.US,D,20170307,000000,21.84,21.9982,21.54,21.56,1358093,0
+EXAS.US,D,20170308,000000,21.77,22.53,21.77,21.95,1710863,0
+EXAS.US,D,20170309,000000,22.04,22.272,20.73,21.08,2707409,0
+EXAS.US,D,20170310,000000,21.11,21.39,20.8,21.37,1430909,0
+EXAS.US,D,20170313,000000,21.3344,21.49,20.97,21.16,1022283,0
+EXAS.US,D,20170314,000000,21.08,21.2007,20.48,21.04,1890294,0
+EXAS.US,D,20170315,000000,21.01,21.085,20.4,20.94,2487977,0
+EXAS.US,D,20170316,000000,20.83,21.01,20.34,20.44,1742653,0
+EXAS.US,D,20170317,000000,20.33,21.12,20.18,20.93,3941225,0
+EXAS.US,D,20170320,000000,20.73,21.26,20.7,21.225,1492191,0
+EXAS.US,D,20170321,000000,21.3,21.43,19.91,20.14,3893816,0
+EXAS.US,D,20170322,000000,20.2,21.1,20.05,20.4,2079259,0
+EXAS.US,D,20170323,000000,20.5,20.99,20.01,20.49,2668097,0
+EXAS.US,D,20170324,000000,20.44,21.33,20.32,21.08,2284266,0
+EXAS.US,D,20170327,000000,22.4,23.24,21.56,22.99,4690490,0
+EXAS.US,D,20170328,000000,23.26,23.585,22.64,22.75,2856579,0
+EXAS.US,D,20170329,000000,23.25,24.42,23.11,23.34,3551552,0
+EXAS.US,D,20170330,000000,23.38,23.57,22.851,23.56,1470682,0
+EXAS.US,D,20170331,000000,23.5,24.2399,22.7,23.62,2277567,0
+EXAS.US,D,20170403,000000,23.75,23.88,22.9,22.94,2487360,0
+EXAS.US,D,20170404,000000,23.11,23.37,22.52,22.71,1698986,0
+EXAS.US,D,20170405,000000,22.82,23.24,22.4,22.54,1872145,0
+EXAS.US,D,20170406,000000,22.53,22.76,22.1762,22.47,1601183,0
+EXAS.US,D,20170407,000000,22.38,22.88,22.3,22.79,1291003,0
+EXAS.US,D,20170410,000000,22.79,22.99,22.56,22.82,989984,0
+EXAS.US,D,20170411,000000,22.81,22.99,22.46,22.87,1009208,0
+EXAS.US,D,20170412,000000,23,23.32,22.825,23.18,1177628,0
+EXAS.US,D,20170413,000000,23.06,23.835,23,23.27,1485009,0
+EXAS.US,D,20170417,000000,23.49,24.19,23.3001,23.8,2372884,0
+EXAS.US,D,20170418,000000,23.64,24.25,23.47,23.99,1577004,0
+EXAS.US,D,20170419,000000,24.13,24.91,23.98,24.58,2145053,0
+EXAS.US,D,20170420,000000,24.83,24.95,24.01,24.24,1563205,0
+EXAS.US,D,20170421,000000,24.1,24.23,23.6,23.93,1654189,0
+EXAS.US,D,20170424,000000,24.2,24.57,24.1,24.49,1527505,0
+EXAS.US,D,20170425,000000,24.71,25.18,24.55,24.8832,1651606,0
+EXAS.US,D,20170426,000000,24.99,24.99,23.71,23.8,3588377,0
+EXAS.US,D,20170427,000000,28.02,30.3,27.69,30.14,15950061,0
+EXAS.US,D,20170428,000000,30.31,31.04,29.725,30.01,5083055,0
+EXAS.US,D,20170501,000000,29.99,31.49,29.555,31.42,2735292,0
+EXAS.US,D,20170502,000000,31.34,31.72,30.54,30.97,2036875,0
+EXAS.US,D,20170503,000000,30.94,31.75,30.54,31.31,2075446,0
+EXAS.US,D,20170504,000000,31.44,32.01,31.3,31.96,2204199,0
+EXAS.US,D,20170505,000000,32.22,35.8263,32.15,35.43,7450901,0
+EXAS.US,D,20170508,000000,35.51,36.14,33.75,34.29,5986379,0
+EXAS.US,D,20170509,000000,34.2,34.98,33.61,34.87,3817130,0
+EXAS.US,D,20170510,000000,34.84,34.89,34.11,34.47,2702166,0
+EXAS.US,D,20170511,000000,34.43,34.735,33.41,34.42,2700016,0
+EXAS.US,D,20170512,000000,34.24,34.29,33.48,33.77,3502212,0
+EXAS.US,D,20170515,000000,33.96,33.96,31.04,32.43,18792317,0
+EXAS.US,D,20170516,000000,32.05,32.67,31.56,31.95,4032998,0
+EXAS.US,D,20170517,000000,31.37,31.65,30.13,30.33,3885676,0
+EXAS.US,D,20170518,000000,30.13,31.59,29.45,31.03,2967604,0
+EXAS.US,D,20170519,000000,31.02,31.8489,30.265,30.48,1883380,0
+EXAS.US,D,20170522,000000,30.71,31.83,30.17,31.8,1748713,0
+EXAS.US,D,20170523,000000,31.77,32.42,30.85,31.9,3360155,0
+EXAS.US,D,20170524,000000,31.83,33.58,31.52,32.96,2184735,0
+EXAS.US,D,20170525,000000,33.18,33.2438,32.39,33.19,1598819,0
+EXAS.US,D,20170526,000000,33.05,33.59,32.82,33.32,1367451,0
+EXAS.US,D,20170530,000000,33.14,33.57,32.62,32.65,1581756,0
+EXAS.US,D,20170531,000000,35.21,36.64,34.95,36.47,10043968,0
+EXAS.US,D,20170601,000000,37.01,38.92,36.54,38.24,5531000,0
+EXAS.US,D,20170602,000000,38.21,38.89,36.92,38.31,5306981,0
+EXAS.US,D,20170605,000000,38.5,38.5601,37.05,37.07,3611969,0
+EXAS.US,D,20170606,000000,36.76,37.44,35.89,36.59,1889293,0
+EXAS.US,D,20170607,000000,34.87,34.95,33.66,34.7,12045634,0
+EXAS.US,D,20170608,000000,34.51,35.1,34.21,34.99,3041411,0
+EXAS.US,D,20170609,000000,35.12,35.51,32.51,33.43,6078621,0
+EXAS.US,D,20170612,000000,32.53,33.3,31.04,32.35,5199103,0
+EXAS.US,D,20170613,000000,32.57,33.32,31.85,32.33,3719783,0
+EXAS.US,D,20170614,000000,32.52,32.82,31.74,32.09,2046785,0
+EXAS.US,D,20170615,000000,31.55,32.82,31.24,32.23,2077391,0
+EXAS.US,D,20170616,000000,32,32.72,31.89,32.27,3149579,0
+EXAS.US,D,20170619,000000,32.57,34.1,32.42,33.99,1913026,0
+EXAS.US,D,20170620,000000,33.94,34.29,33.22,33.27,1585123,0
+EXAS.US,D,20170621,000000,33.44,35.48,33.44,34.99,2084462,0
+EXAS.US,D,20170622,000000,35.21,35.499,34.14,34.71,1435057,0
+EXAS.US,D,20170623,000000,34.6,35.6,34.1,35.51,2163982,0
+EXAS.US,D,20170626,000000,35.62,36.15,34.52,34.93,1985441,0
+EXAS.US,D,20170627,000000,34.79,35.34,34.06,34.09,2991561,0
+EXAS.US,D,20170628,000000,34.34,36.6,33.86,36.6,3173610,0
+EXAS.US,D,20170629,000000,36.7,36.8864,35.3181,35.65,2464006,0
+EXAS.US,D,20170630,000000,35,36.26,35,35.37,1416998,0
+EXAS.US,D,20170703,000000,35.45,35.65,34.39,34.43,948523,0
+EXAS.US,D,20170705,000000,34.66,36.11,34.64,36.07,1881659,0
+EXAS.US,D,20170706,000000,35.76,36.5965,35.45,36.02,1514826,0
+EXAS.US,D,20170707,000000,36.44,37.42,36,37.03,2748761,0
+EXAS.US,D,20170710,000000,37.22,37.74,36.55,37.3,1731149,0
+EXAS.US,D,20170711,000000,37.2,38.4,37.1,37.93,1781561,0
+EXAS.US,D,20170712,000000,38.2,38.96,37.96,38.82,1538545,0
+EXAS.US,D,20170713,000000,39.2,39.4,37.6,38.78,1684475,0
+EXAS.US,D,20170714,000000,38.84,39.99,38.4546,38.59,1968716,0
+EXAS.US,D,20170717,000000,38.91,39.45,38.45,38.64,1406819,0
+EXAS.US,D,20170718,000000,38.6,38.77,38.02,38.23,1270613,0
+EXAS.US,D,20170719,000000,38.76,39.28,38.47,39.14,1612286,0
+EXAS.US,D,20170720,000000,39.58,39.65,38.77,39.04,1702932,0
+EXAS.US,D,20170721,000000,39.11,39.33,38.71,39.17,1069630,0
+EXAS.US,D,20170724,000000,39.2,39.63,38,39.44,3064533,0
+EXAS.US,D,20170725,000000,40,40.73,36.87,37.33,4773047,0
+EXAS.US,D,20170726,000000,40.07,42.18,39.41,39.65,7788251,0
+EXAS.US,D,20170727,000000,39.95,40.24,36.5201,37.93,4775339,0
+EXAS.US,D,20170728,000000,37.61,39.56,37.26,39.47,1969011,0
+EXAS.US,D,20170731,000000,39.56,39.71,38.58,38.8,1257617,0
+EXAS.US,D,20170801,000000,38.9,39.35,37.74,38,1285327,0
+EXAS.US,D,20170802,000000,38.05,38.0891,36.21,37.89,2076264,0
+EXAS.US,D,20170803,000000,37.86,39.1322,37.86,38.8,1197544,0
+EXAS.US,D,20170804,000000,38.81,39.16,37.79,38.69,1105233,0
+EXAS.US,D,20170807,000000,38.84,39.8,38.441,39.2,1006636,0
+EXAS.US,D,20170808,000000,39.34,39.44,38.22,38.26,919050,0
+EXAS.US,D,20170809,000000,37.81,38.54,36.91,37.25,1610898,0
+EXAS.US,D,20170810,000000,37.18,37.86,36.91,37.05,1276770,0
+EXAS.US,D,20170811,000000,36.94,37.97,36.1,37.76,1183339,0
+EXAS.US,D,20170814,000000,38.29,39.1123,37.9139,38.74,1601859,0
+EXAS.US,D,20170815,000000,38.68,39.75,38.53,39.04,1274458,0
+EXAS.US,D,20170816,000000,39.08,39.2957,38.45,38.65,844265,0
+EXAS.US,D,20170817,000000,38.49,38.94,37.37,37.46,1159655,0
+EXAS.US,D,20170818,000000,37.33,38.49,37.3,37.87,1039106,0
+EXAS.US,D,20170821,000000,38.06,38.8,38,38.69,757066,0
+EXAS.US,D,20170822,000000,38.75,40.57,38.73,40.52,1628903,0
+EXAS.US,D,20170823,000000,40.19,41.03,39.95,40.39,1314749,0
+EXAS.US,D,20170824,000000,40.58,41.2265,39.81,41.09,1102450,0
+EXAS.US,D,20170825,000000,41.22,41.22,39.64,39.96,1253102,0
+EXAS.US,D,20170828,000000,40.41,41.3199,40.02,41.18,1414733,0
+EXAS.US,D,20170829,000000,40.41,40.92,40.08,40.28,969655,0
+EXAS.US,D,20170830,000000,40.21,41.36,40.21,40.76,963848,0
+EXAS.US,D,20170831,000000,41,42.1,40.775,41.89,1310444,0
+EXAS.US,D,20170901,000000,41.94,42.009,41.13,41.62,1036876,0
+EXAS.US,D,20170905,000000,41.3,41.455,40.31,41.3,1387158,0
+EXAS.US,D,20170906,000000,41.3,42.9,40.82,42.35,1570819,0
+EXAS.US,D,20170907,000000,42.43,43.29,42.21,43,1363269,0
+EXAS.US,D,20170908,000000,42.73,43.08,41.84,42.46,1698393,0
+EXAS.US,D,20170911,000000,42.9,43.499,42.49,42.79,1000094,0
+EXAS.US,D,20170912,000000,42.85,42.92,42.16,42.78,1182884,0
+EXAS.US,D,20170913,000000,42.5,42.8,41.94,42.11,968222,0
+EXAS.US,D,20170914,000000,42.04,42.23,41.37,41.65,1051793,0
+EXAS.US,D,20170915,000000,41.63,42.83,41.5,42.75,2795031,0
+EXAS.US,D,20170918,000000,42.32,42.84,42.02,42.49,1286764,0
+EXAS.US,D,20170919,000000,42.59,42.8701,42.45,42.79,886224,0
+EXAS.US,D,20170920,000000,42.86,43.45,42.46,43.4,1436660,0
+EXAS.US,D,20170921,000000,44,45.8,43.91,45,2929020,0
+EXAS.US,D,20170922,000000,45.3,46.15,44.624,45.96,2154532,0
+EXAS.US,D,20170925,000000,45.93,47.09,45.35,45.8,2202609,0
+EXAS.US,D,20170926,000000,45.87,46.21,45.32,45.82,1346366,0
+EXAS.US,D,20170927,000000,45.93,47.49,45.65,47.08,1701835,0
+EXAS.US,D,20170928,000000,47.15,47.56,46.36,46.41,1889188,0
+EXAS.US,D,20170929,000000,46.43,47.27,45.94,47.12,1792924,0
+EXAS.US,D,20171002,000000,47.02,47.94,46.569,47.94,1372220,0
+EXAS.US,D,20171003,000000,49.08,50.6499,48.51,49.12,2991565,0
+EXAS.US,D,20171004,000000,49.06,49.254,47.18,47.99,1728087,0
+EXAS.US,D,20171005,000000,48.57,48.74,47.365,48.13,1214233,0
+EXAS.US,D,20171006,000000,48.13,49.015,48.05,48.63,1171538,0
+EXAS.US,D,20171009,000000,48.63,48.92,47.75,47.99,1348698,0
+EXAS.US,D,20171010,000000,48.14,48.839,47.89,48.6,1212771,0
+EXAS.US,D,20171011,000000,48.55,49.03,48.17,48.91,1038806,0
+EXAS.US,D,20171012,000000,48.71,49.12,47.98,48.07,1225166,0
+EXAS.US,D,20171013,000000,48,48,45.2,47.41,1909772,0
+EXAS.US,D,20171016,000000,47.62,47.98,47.05,47.2,894659,0
+EXAS.US,D,20171017,000000,47.15,47.475,46.09,46.49,1589120,0
+EXAS.US,D,20171018,000000,46.78,47.37,46.4,46.62,868177,0
+EXAS.US,D,20171019,000000,46.84,47.55,46.48,47.53,1798133,0
+EXAS.US,D,20171020,000000,47.87,49.34,47.61,49.15,1662604,0
+EXAS.US,D,20171023,000000,49.21,49.4,48.41,48.98,1393788,0
+EXAS.US,D,20171024,000000,48.98,49.97,48.42,49.59,1470581,0
+EXAS.US,D,20171025,000000,49.39,49.88,48.21,49.09,1415114,0
+EXAS.US,D,20171026,000000,48.86,49.55,48.55,49.33,1067199,0
+EXAS.US,D,20171027,000000,49.65,51.7,49.52,51.16,2064163,0
+EXAS.US,D,20171030,000000,51.27,51.49,49.05,50.1,2949652,0
+EXAS.US,D,20171031,000000,53.99,57.95,53.72,54.99,6592586,0
+EXAS.US,D,20171101,000000,54.28,54.759,52.05,53.01,3340699,0
+EXAS.US,D,20171102,000000,53.5,55.1,52.7701,54.98,1679778,0
+EXAS.US,D,20171103,000000,55.05,56.79,54.52,56.71,1583367,0
+EXAS.US,D,20171106,000000,57.5,58.96,56.77,58.26,2460488,0
+EXAS.US,D,20171107,000000,58.54,60.8,58.28,60.5,3082556,0
+EXAS.US,D,20171108,000000,60.1,63.6,59.78,60.5,2946636,0
+EXAS.US,D,20171109,000000,59.7,60.39,57.74,59.18,1895977,0
+EXAS.US,D,20171110,000000,59,60.589,58.8,60.37,1352190,0
+EXAS.US,D,20171113,000000,58.31,59.05,57.52,58.22,1551475,0
+EXAS.US,D,20171114,000000,57.94,58.57,56.65,58.33,1381713,0
+EXAS.US,D,20171115,000000,57.11,58.49,56.35,57.42,1188321,0
+EXAS.US,D,20171116,000000,57.83,58.92,57.44,58.49,1112887,0
+EXAS.US,D,20171117,000000,58.33,58.97,57.97,58.87,986192,0
+EXAS.US,D,20171120,000000,59,59.29,58.2,58.86,949742,0
+EXAS.US,D,20171121,000000,59.22,60,59,59.745,1066720,0
+EXAS.US,D,20171122,000000,59.69,59.8492,58.605,59.17,745421,0
+EXAS.US,D,20171124,000000,59.24,59.74,58.6,59.27,437747,0
+EXAS.US,D,20171127,000000,59.49,59.63,58.38,58.42,866129,0
+EXAS.US,D,20171128,000000,58.52,59,57.5,58.79,764814,0
+EXAS.US,D,20171129,000000,59,59.25,56.06,57.79,1386973,0
+EXAS.US,D,20171130,000000,58.02,59.97,57.82,59.48,1675969,0
+EXAS.US,D,20171201,000000,59.57,59.72,56.214,57.95,1575147,0
+EXAS.US,D,20171204,000000,58.63,58.9,53.68,55.18,2358314,0
+EXAS.US,D,20171205,000000,55.11,56.67,53.3681,53.5,1848133,0
+EXAS.US,D,20171206,000000,53.02,54.05,52.54,53.73,2119019,0
+EXAS.US,D,20171207,000000,54,54.871,53.04,54.44,1372813,0
+EXAS.US,D,20171208,000000,55.16,55.5395,53.49,53.83,1541578,0
+EXAS.US,D,20171211,000000,53.58,53.96,51.64,51.96,2049733,0
+EXAS.US,D,20171212,000000,51.76,51.76,48.35,50.22,4434927,0
+EXAS.US,D,20171213,000000,50.23,52.27,50.07,51.85,1682234,0
+EXAS.US,D,20171214,000000,51.91,52.5,51.09,51.22,1070592,0
+EXAS.US,D,20171215,000000,51.24,52.02,50.3,51.56,2755317,0
+EXAS.US,D,20171218,000000,52.04,52.9,51.43,52.82,1287941,0
+EXAS.US,D,20171219,000000,52.98,53.97,52.82,53.54,1302047,0
+EXAS.US,D,20171220,000000,53.96,54.21,53.5,53.73,816603,0
+EXAS.US,D,20171221,000000,53.84,54.5,53.61,54.23,922032,0
+EXAS.US,D,20171222,000000,54.09,54.09,51.91,52.02,957763,0
+EXAS.US,D,20171226,000000,51.67,52.86,51,52.34,601503,0
+EXAS.US,D,20171227,000000,52.25,53.25,51.56,53.12,869801,0
+EXAS.US,D,20171228,000000,53.18,54.7,53.11,54.63,1055247,0
+EXAS.US,D,20171229,000000,54.75,54.8832,52.45,52.54,1362249,0
+EXAS.US,D,20180102,000000,52.54,52.56,49.46,51.79,2066506,0
+EXAS.US,D,20180103,000000,52.33,56.09,51.85,55.83,1998718,0
+EXAS.US,D,20180104,000000,56.57,57.1804,55.6,56.14,1275991,0
+EXAS.US,D,20180105,000000,56.44,57.84,56.0201,57.53,1467544,0
+EXAS.US,D,20180108,000000,54.33,55.02,48.63,49.905,7625858,0
+EXAS.US,D,20180109,000000,52.08,52.6,49.425,52.47,5026640,0
+EXAS.US,D,20180110,000000,51.53,54.12,50.6,53.96,2529492,0
+EXAS.US,D,20180111,000000,54.01,55.4293,53.02,55.06,1702342,0
+EXAS.US,D,20180112,000000,52.24,53.5,52,52.62,6362548,0
+EXAS.US,D,20180116,000000,52.75,54.15,52.72,52.95,2236660,0
+EXAS.US,D,20180117,000000,53.21,53.64,45.02,47.68,14207205,0
+EXAS.US,D,20180118,000000,47.36,50.62,47.17,48.79,4671582,0
+EXAS.US,D,20180119,000000,48.84,49.84,47.36,47.82,4780975,0
+EXAS.US,D,20180122,000000,47.91,49.7,47.79,48.49,3228046,0
+EXAS.US,D,20180123,000000,48.07,52.38,48.05,52.15,3598092,0
+EXAS.US,D,20180124,000000,51.88,52.61,50.4401,51.63,2833116,0
+EXAS.US,D,20180125,000000,52.02,52.46,48.89,50.26,4728181,0
+EXAS.US,D,20180126,000000,50,50.99,49.56,50.07,2748297,0
+EXAS.US,D,20180129,000000,49.35,50.61,49,49.84,1951963,0
+EXAS.US,D,20180130,000000,48.66,49.9,47.2,49.5,3514346,0
+EXAS.US,D,20180131,000000,49.55,50.43,48.8467,49.71,2561289,0
+EXAS.US,D,20180201,000000,49.5,50.18,49.15,49.6,2165691,0
+EXAS.US,D,20180202,000000,49.05,50.11,48.88,49,2040938,0
+EXAS.US,D,20180205,000000,48.56,50.5,46.46,47.13,2717755,0
+EXAS.US,D,20180206,000000,45.72,49.3908,45.25,48.56,1927342,0
+EXAS.US,D,20180207,000000,48.62,48.74,47.41,48.16,2115170,0
+EXAS.US,D,20180208,000000,48.28,48.92,44.46,44.56,2082619,0
+EXAS.US,D,20180209,000000,45,47,44.01,45.9,2981107,0
+EXAS.US,D,20180212,000000,46.62,48.06,45.71,47.53,2410152,0
+EXAS.US,D,20180213,000000,47.23,48.4,46.88,47.57,1877674,0
+EXAS.US,D,20180214,000000,47.25,49.29,47.025,49.08,1526273,0
+EXAS.US,D,20180215,000000,49.4,49.58,48.17,49.14,1921102,0
+EXAS.US,D,20180216,000000,48.99,49.435,48.2455,48.86,1232595,0
+EXAS.US,D,20180220,000000,48.47,49.74,47.62,48.03,1638667,0
+EXAS.US,D,20180221,000000,47.75,48.34,46.6,46.64,2624376,0
+EXAS.US,D,20180222,000000,47.2,47.64,44.9,44.9736,3031868,0
+EXAS.US,D,20180223,000000,40.9,42.65,38.88,42.37,11391832,0
+EXAS.US,D,20180226,000000,42.37,43.16,41.85,42.56,2637764,0
+EXAS.US,D,20180227,000000,43.48,46.19,42.8,44.37,4379024,0
+EXAS.US,D,20180228,000000,44.91,45.35,44.24,44.61,2231465,0
+EXAS.US,D,20180301,000000,44.94,44.94,42.85,43.76,1825426,0
+EXAS.US,D,20180302,000000,43.3,45.79,43.0001,45.42,1383466,0
+EXAS.US,D,20180305,000000,45,47.73,44.3243,46.84,1995267,0
+EXAS.US,D,20180306,000000,47.66,47.84,46.96,47.76,2502241,0
+EXAS.US,D,20180307,000000,47.36,49.36,47.26,49.21,3151124,0
+EXAS.US,D,20180308,000000,49.21,50.98,48.52,50.88,2800926,0
+EXAS.US,D,20180309,000000,51.02,53.3807,50.54,52.15,4054319,0
+EXAS.US,D,20180312,000000,52.57,53.26,51.11,53.19,1658438,0
+EXAS.US,D,20180313,000000,53.21,53.44,51.7,52.55,2427396,0
+EXAS.US,D,20180314,000000,52.97,53.65,52.5001,52.76,1478483,0
+EXAS.US,D,20180315,000000,52.98,52.98,51.43,52.09,1303861,0
+EXAS.US,D,20180316,000000,52.4,52.9,51.94,52.57,2028758,0
+EXAS.US,D,20180319,000000,52.43,52.43,47.35,48.46,3872264,0
+EXAS.US,D,20180320,000000,48.38,49.38,48.2683,49.04,1952809,0
+EXAS.US,D,20180321,000000,49.15,49.99,48.73,49.06,1416392,0
+EXAS.US,D,20180322,000000,48.55,48.83,45.81,45.99,2595932,0
+EXAS.US,D,20180323,000000,46.32,46.99,44.0007,44.12,2543046,0
+EXAS.US,D,20180326,000000,44.96,45.8495,43.8153,45.1,1906822,0
+EXAS.US,D,20180327,000000,45.1,45.6,41.1852,41.71,3031077,0
+EXAS.US,D,20180328,000000,41.75,42.43,39.41,39.82,3038207,0
+EXAS.US,D,20180329,000000,40.34,41.29,39.28,40.33,2728356,0
+EXAS.US,D,20180402,000000,40,40.489,38.52,38.8,2360044,0
+EXAS.US,D,20180403,000000,40.42,40.99,39.79,40.4,2221817,0
+EXAS.US,D,20180404,000000,39.54,40.87,39.01,40.67,2025344,0
+EXAS.US,D,20180405,000000,41.09,41.45,40.36,40.5,2722521,0
+EXAS.US,D,20180406,000000,40.27,40.37,37.36,37.84,2043658,0
+EXAS.US,D,20180409,000000,38.34,41.17,38.34,40.35,2211517,0
+EXAS.US,D,20180410,000000,40.97,41.49,39.31,41.16,2357889,0
+EXAS.US,D,20180411,000000,42.36,42.7,42.36,42.36,1757933,0
+EXAS.US,D,20180412,000000,42.34,46.16,42.34,45.64,3864848,0
+EXAS.US,D,20180413,000000,45.7,45.89,44.57,44.96,1863366,0
+EXAS.US,D,20180416,000000,45.19,45.77,44.4,44.88,1879794,0
+EXAS.US,D,20180417,000000,45.16,48.264,45.16,47.68,2798346,0
+EXAS.US,D,20180418,000000,47.4,48.36,47.12,47.8,1755913,0
+EXAS.US,D,20180419,000000,47.59,48.39,46.6305,46.8,1763591,0
+EXAS.US,D,20180420,000000,46.63,47.8399,46.276,47.52,1224711,0
+EXAS.US,D,20180423,000000,47.8,49.62,47.31,48.7,2799676,0
+EXAS.US,D,20180424,000000,48.7,49.8299,46.33,46.93,3425903,0
+EXAS.US,D,20180425,000000,47.09,47.44,44.8502,45.27,3807790,0
+EXAS.US,D,20180426,000000,45.74,47.96,45.06,46.6,3754294,0
+EXAS.US,D,20180427,000000,49.29,53.68,49.05,52.02,7584293,0
+EXAS.US,D,20180430,000000,52.29,52.68,49.53,50.01,4273131,0
+EXAS.US,D,20180501,000000,49.71,50.74,49.11,50.02,2496345,0
+EXAS.US,D,20180502,000000,49.79,51.98,49.7,49.86,1463665,0
+EXAS.US,D,20180503,000000,49.81,50.17,47.96,49.08,1964093,0
+EXAS.US,D,20180504,000000,49.12,50.05,48.04,49.61,1862177,0
+EXAS.US,D,20180507,000000,49.83,51.9709,49.68,50.59,1859199,0
+EXAS.US,D,20180508,000000,50.29,51.39,50.2,50.94,1792030,0
+EXAS.US,D,20180509,000000,51.14,52.14,51.02,51.54,1174945,0
+EXAS.US,D,20180510,000000,51.66,52.4,51.1325,51.69,1116998,0
+EXAS.US,D,20180511,000000,51.5,52.53,51.39,52.39,1205720,0
+EXAS.US,D,20180514,000000,52.7,53.26,51.29,52.03,1072002,0
+EXAS.US,D,20180515,000000,51.5,52,50.57,50.77,1359972,0
+EXAS.US,D,20180516,000000,50.67,51.31,50,50.96,1222176,0
+EXAS.US,D,20180517,000000,51.17,51.7,50.45,51.12,832821,0
+EXAS.US,D,20180518,000000,51.34,52.59,51.17,52.36,1300080,0
+EXAS.US,D,20180521,000000,52.65,53.5,51.99,52.29,2510727,0
+EXAS.US,D,20180522,000000,52.41,53.84,51.9,52.99,1290425,0
+EXAS.US,D,20180523,000000,52.42,52.88,50.76,51.35,1994712,0
+EXAS.US,D,20180524,000000,51.29,53.26,51.22,52.85,1067063,0
+EXAS.US,D,20180525,000000,52.91,53.09,51.765,51.82,573447,0
+EXAS.US,D,20180529,000000,51.44,52.88,51.25,52.72,1009946,0
+EXAS.US,D,20180530,000000,53.09,59.77,52.891,58.58,6462843,0
+EXAS.US,D,20180531,000000,58.8,61.54,58.312,59.54,3032224,0
+EXAS.US,D,20180601,000000,60.3,61.5,59.28,59.54,2056526,0
+EXAS.US,D,20180604,000000,59.96,60.82,58.97,60.56,1227184,0
+EXAS.US,D,20180605,000000,60.82,62.5304,60.42,62.46,1535832,0
+EXAS.US,D,20180606,000000,64.95,67.5,63.07,65.36,3283997,0
+EXAS.US,D,20180607,000000,65.1,65.88,62,63.2,1985942,0
+EXAS.US,D,20180608,000000,60.66,63.71,60.1,63.26,3142772,0
+EXAS.US,D,20180611,000000,63.53,65.29,62.88,64.85,1284266,0
+EXAS.US,D,20180612,000000,65.25,68.1,64.71,66.72,1864894,0
+EXAS.US,D,20180613,000000,66.72,69.09,66.7,67.78,1942081,0
+EXAS.US,D,20180614,000000,67.8,67.9699,66.86,67.5,2185612,0
+EXAS.US,D,20180615,000000,67.32,68.62,66.98,68.53,1765419,0
+EXAS.US,D,20180618,000000,68.9,71.599,68.53,69.96,2332135,0
+EXAS.US,D,20180619,000000,68.78,70.025,68.42,69.49,1797431,0
+EXAS.US,D,20180620,000000,69.82,70.307,68.78,69.33,1884115,0
+EXAS.US,D,20180621,000000,70.19,70.19,67.8601,68.82,2580074,0
+EXAS.US,D,20180622,000000,68.99,68.99,65.771,66.33,15516746,0
+EXAS.US,D,20180625,000000,66.22,67.2,63.1528,63.87,2655973,0
+EXAS.US,D,20180626,000000,64.26,65.43,63.41,63.99,2226773,0
+EXAS.US,D,20180627,000000,63.9,64.68,60.35,60.44,2160213,0
+EXAS.US,D,20180628,000000,60.05,61.02,58.56,60.48,2771684,0
+EXAS.US,D,20180629,000000,60.78,61.4,59.77,59.79,2248367,0
+EXAS.US,D,20180702,000000,59.3,60.8,58.51,60.5,1085881,0
+EXAS.US,D,20180703,000000,60.59,62.53,60.59,61.82,848870,0
+EXAS.US,D,20180705,000000,62.24,62.88,60.0444,62.22,2249290,0
+EXAS.US,D,20180706,000000,62.17,63.23,61.4,62.46,1809248,0
+EXAS.US,D,20180709,000000,62.42,63.14,61.18,62.16,1231781,0
+EXAS.US,D,20180710,000000,62.63,62.76,61.73,62.39,972921,0
+EXAS.US,D,20180711,000000,61.16,62.61,61.16,62.5,1208176,0
+EXAS.US,D,20180712,000000,62.55,64.24,62.55,64.18,1315528,0
+EXAS.US,D,20180713,000000,64.12,64.395,63.081,63.76,638667,0
+EXAS.US,D,20180716,000000,63.78,64.93,63.65,64.66,898699,0
+EXAS.US,D,20180717,000000,64.15,67.09,64.03,66.73,1722517,0
+EXAS.US,D,20180718,000000,67.05,67.3493,66.04,66.74,1827032,0
+EXAS.US,D,20180719,000000,66.59,67.95,66.56,67.61,1109736,0
+EXAS.US,D,20180720,000000,67.86,69.23,67.55,67.62,1093864,0
+EXAS.US,D,20180723,000000,67.67,68.12,65.81,65.96,1052493,0
+EXAS.US,D,20180724,000000,66.5,67.11,62.71,63.07,1835273,0
+EXAS.US,D,20180725,000000,63.12,63.76,61.43,62.58,1637194,0
+EXAS.US,D,20180726,000000,62.27,63.33,61.66,61.91,1402158,0
+EXAS.US,D,20180727,000000,63.05,63.05,57.92,58.86,1742472,0
+EXAS.US,D,20180730,000000,58.86,59.35,56.5,57.4,2784066,0
+EXAS.US,D,20180731,000000,57.87,59.15,57.17,58.45,1668875,0
+EXAS.US,D,20180801,000000,58.45,59.61,57.4155,59.12,2545737,0
+EXAS.US,D,20180802,000000,48.26,52.71,47.85,51.63,15144656,0
+EXAS.US,D,20180803,000000,51.61,51.95,50,50.43,3963569,0
+EXAS.US,D,20180806,000000,50.13,50.98,49.58,50.91,2491412,0
+EXAS.US,D,20180807,000000,51,51.51,50.46,50.8,2835324,0
+EXAS.US,D,20180808,000000,50.57,50.98,49.7787,50,1795709,0
+EXAS.US,D,20180809,000000,50,50.91,49.99,50.31,1574078,0
+EXAS.US,D,20180810,000000,50.25,50.64,49.8,49.93,1716297,0
+EXAS.US,D,20180813,000000,49.88,50.0875,48.88,49.29,873000,0
+EXAS.US,D,20180814,000000,49.19,50.05,48.75,49.82,1417700,0
+EXAS.US,D,20180815,000000,49.45,49.78,47.7817,48.29,1359337,0
+EXAS.US,D,20180816,000000,48.48,48.78,47.97,48.68,1519523,0
+EXAS.US,D,20180817,000000,48.71,49.2,47.9275,48.84,1010658,0
+EXAS.US,D,20180820,000000,48.98,49.5,48.22,49.21,985407,0
+EXAS.US,D,20180821,000000,49.34,50.34,49,50.05,1715750,0
+EXAS.US,D,20180822,000000,60.05,65.79,59.5,65.32,11999845,0
+EXAS.US,D,20180823,000000,66.53,73.72,66.5,67.98,12731492,0
+EXAS.US,D,20180824,000000,68.64,70.625,68,70.51,3039192,0
+EXAS.US,D,20180827,000000,69.87,72.26,69.45,72.16,2954841,0
+EXAS.US,D,20180828,000000,72.48,76.1625,72.16,75.09,3540241,0
+EXAS.US,D,20180829,000000,75,75.35,73.38,74.32,2870087,0
+EXAS.US,D,20180830,000000,74.5,76.049,74,75.43,1964400,0
+EXAS.US,D,20180831,000000,75.19,75.95,74.1,74.89,944946,0
+EXAS.US,D,20180904,000000,74.5,77.75,74.26,77.6,1661211,0
+EXAS.US,D,20180905,000000,79.08,80.35,74.26,75.8,2387944,0
+EXAS.US,D,20180906,000000,76.12,76.92,74.15,75,1420255,0
+EXAS.US,D,20180907,000000,74.96,78.95,74.41,77.22,1659298,0
+EXAS.US,D,20180910,000000,77.51,78,75.58,75.99,999814,0
+EXAS.US,D,20180911,000000,76.19,76.8879,74.65,75.91,660927,0
+EXAS.US,D,20180912,000000,74,75.98,74,75.46,751549,0
+EXAS.US,D,20180913,000000,75.76,77.42,75.41,76.76,927705,0
+EXAS.US,D,20180914,000000,76.63,78.24,76.13,76.27,815980,0
+EXAS.US,D,20180917,000000,76.33,76.61,72.6,73.33,1509986,0
+EXAS.US,D,20180918,000000,73.36,73.6914,71.8105,72.76,1313118,0
+EXAS.US,D,20180919,000000,72.67,74.74,72.04,74.14,1191058,0
+EXAS.US,D,20180920,000000,74.18,76.42,74.18,74.99,875052,0
+EXAS.US,D,20180921,000000,75.01,76.86,74.76,76.28,1755027,0
+EXAS.US,D,20180924,000000,75.92,78.85,75.01,78.74,1366074,0
+EXAS.US,D,20180925,000000,78.96,81.22,78.02,80.6,1918588,0
+EXAS.US,D,20180926,000000,80.63,81.21,78.32,79.19,922228,0
+EXAS.US,D,20180927,000000,79.12,80.68,75.56,76.69,1963925,0
+EXAS.US,D,20180928,000000,76.2,79.71,76.2,78.92,1244016,0
+EXAS.US,D,20181001,000000,78.96,79.93,78.345,79.2,691538,0
+EXAS.US,D,20181002,000000,79.19,79.2853,75.64,77.8,1498196,0
+EXAS.US,D,20181003,000000,78.58,80.46,76.73,76.83,1784510,0
+EXAS.US,D,20181004,000000,76.5,76.6721,72.01,72.45,2258228,0
+EXAS.US,D,20181005,000000,72.63,73.95,68.6,71.12,2073461,0
+EXAS.US,D,20181008,000000,70.5,70.63,67.26,68.45,2283665,0
+EXAS.US,D,20181009,000000,69.69,71.89,68.8,70.04,1857533,0
+EXAS.US,D,20181010,000000,69.43,69.78,67.3,67.35,1985242,0
+EXAS.US,D,20181011,000000,66.92,69.07,65.64,66.41,1382899,0
+EXAS.US,D,20181012,000000,68.51,69.24,66.28,67.22,1560760,0
+EXAS.US,D,20181015,000000,66.93,67.6802,64.37,65.77,1716569,0
+EXAS.US,D,20181016,000000,66.62,67.94,65.32,67.44,1870565,0
+EXAS.US,D,20181017,000000,67.08,67.55,65.225,66.05,1812460,0
+EXAS.US,D,20181018,000000,65.93,66.07,62.58,63.47,2557318,0
+EXAS.US,D,20181019,000000,64.11,65.2,61.52,61.64,1581177,0
+EXAS.US,D,20181022,000000,61.58,63.28,60.14,62.25,1591696,0
+EXAS.US,D,20181023,000000,60.96,64.36,59.77,63.04,1980388,0
+EXAS.US,D,20181024,000000,63,63.88,60.25,60.41,1865731,0
+EXAS.US,D,20181025,000000,61.42,63.92,60.27,63.63,1681425,0
+EXAS.US,D,20181026,000000,62.24,66.41,62.06,64.73,2032088,0
+EXAS.US,D,20181029,000000,65.38,66.32,59.33,61.5,2986761,0
+EXAS.US,D,20181030,000000,61,64.47,60.66,64.4,2338847,0
+EXAS.US,D,20181031,000000,73.41,76.83,69.75,71.05,5231459,0
+EXAS.US,D,20181101,000000,71.5,73.81,68.77,73.31,3452731,0
+EXAS.US,D,20181102,000000,73.75,74.86,72.825,74.2,2146912,0
+EXAS.US,D,20181105,000000,74.48,75.05,73.01,74.25,2143764,0
+EXAS.US,D,20181106,000000,74.56,75,73.37,74.22,1558649,0
+EXAS.US,D,20181107,000000,75.01,76.15,74.76,75.48,1456472,0
+EXAS.US,D,20181108,000000,75.15,78.48,74.5372,76.08,1601290,0
+EXAS.US,D,20181109,000000,75.54,75.54,72.1883,74.62,1932975,0
+EXAS.US,D,20181112,000000,69,71.4,67.275,68.25,2682345,0
+EXAS.US,D,20181113,000000,68.87,71.36,68.5,69.41,1564948,0
+EXAS.US,D,20181114,000000,70.2,71.17,67.3354,68.45,1193959,0
+EXAS.US,D,20181115,000000,67.62,69.23,66.31,68.87,1132188,0
+EXAS.US,D,20181116,000000,68.35,71.99,67.62,71.38,1025870,0
+EXAS.US,D,20181119,000000,70.96,71.7,65.685,67.28,1482195,0
+EXAS.US,D,20181120,000000,65.23,66.405,62.01,64.73,1590657,0
+EXAS.US,D,20181121,000000,66.22,67.47,64.94,66.57,1187513,0
+EXAS.US,D,20181123,000000,66.2,68.25,65.03,67.06,397009,0
+EXAS.US,D,20181126,000000,67.83,70.42,67.6026,70.24,889649,0
+EXAS.US,D,20181127,000000,69.49,70.89,69.16,69.76,727159,0
+EXAS.US,D,20181128,000000,69.91,77.47,69.91,76.37,2016643,0
+EXAS.US,D,20181129,000000,76.23,77.59,73.52,75.84,1784862,0
+EXAS.US,D,20181130,000000,77.65,78.48,76.25,77.98,1642953,0
+EXAS.US,D,20181203,000000,80,82.85,79.5001,82.66,2116519,0
+EXAS.US,D,20181204,000000,82.05,82.775,75.78,75.94,2058297,0
+EXAS.US,D,20181206,000000,73.5,76.41,72.36,74.92,1567917,0
+EXAS.US,D,20181207,000000,75,75.55,70.75,71.7,1387769,0
+EXAS.US,D,20181210,000000,71.01,72.58,67.86,69.55,1876428,0
+EXAS.US,D,20181211,000000,70.89,71.88,68.67,69.52,910662,0
+EXAS.US,D,20181212,000000,70.97,74.19,70.5,71.79,971882,0
+EXAS.US,D,20181213,000000,72.73,73.035,67.6157,67.85,1507496,0
+EXAS.US,D,20181214,000000,67.3,68.71,66.55,68.31,1465936,0
+EXAS.US,D,20181217,000000,67.7,68.93,66.6728,67.11,1260258,0
+EXAS.US,D,20181218,000000,67.73,68.12,66.3415,67.8,1959631,0
+EXAS.US,D,20181219,000000,67.75,70.1,63.1625,64.35,2482874,0
+EXAS.US,D,20181220,000000,64.29,64.44,56.92,58.76,3820272,0
+EXAS.US,D,20181221,000000,58.31,58.78,55.29,56.33,2790580,0
+EXAS.US,D,20181224,000000,53.69,57.06,53.06,56.04,963808,0
+EXAS.US,D,20181226,000000,56.38,59.64,55.99,59.46,1758056,0
+EXAS.US,D,20181227,000000,58.6,60.72,57.56,60.7,825081,0
+EXAS.US,D,20181228,000000,61.57,62.88,59.57,61.19,1182895,0
+EXAS.US,D,20181231,000000,63,63.47,61.63,63.1,1827821,0
+EXAS.US,D,20190102,000000,61.88,65.11,61.31,64.14,2123465,0
+EXAS.US,D,20190103,000000,63.29,64.43,60.95,61.98,1689400,0
+EXAS.US,D,20190104,000000,63.05,66.61,62.62,65.65,2259399,0
+EXAS.US,D,20190107,000000,71,76.05,68.4,75.36,4664142,0
+EXAS.US,D,20190108,000000,77.2,77.41,73.59,76.16,2462932,0
+EXAS.US,D,20190109,000000,76.53,78.6,75.76,77.8,2688839,0
+EXAS.US,D,20190110,000000,77.71,78.95,76.28,78.05,1891183,0
+EXAS.US,D,20190111,000000,77.44,78.49,75.69,76.38,1282346,0
+EXAS.US,D,20190114,000000,75.6,75.655,72.5,73.58,1674396,0
+EXAS.US,D,20190115,000000,73.99,78.06,73.68,77.09,1489435,0
+EXAS.US,D,20190116,000000,77.02,78.16,74.755,74.97,1328630,0
+EXAS.US,D,20190117,000000,73.63,76.73,73.63,75.63,1283611,0
+EXAS.US,D,20190118,000000,75.71,78.83,75.66,78.8,1811225,0
+EXAS.US,D,20190122,000000,77.99,78.29,75.36,76.07,1617240,0
+EXAS.US,D,20190123,000000,76.34,81.005,76.295,79.71,2666393,0
+EXAS.US,D,20190124,000000,79.51,79.65,77,78.78,1272885,0
+EXAS.US,D,20190125,000000,79.2,82.78,78.31,81.98,2028591,0
+EXAS.US,D,20190128,000000,80.82,83.95,80.5,83.81,1783798,0
+EXAS.US,D,20190129,000000,84.27,86.63,84,85.62,2230354,0
+EXAS.US,D,20190130,000000,85.63,87.95,84.63,87.91,1747562,0
+EXAS.US,D,20190131,000000,88.04,90.28,88,90.08,1852400,0
+EXAS.US,D,20190201,000000,90.46,90.8,88.86,89.4,1571501,0
+EXAS.US,D,20190204,000000,89.16,89.58,86.1,88.66,1263747,0
+EXAS.US,D,20190205,000000,88.8,89.93,86.04,87.1,1438285,0
+EXAS.US,D,20190206,000000,87.1,89.36,85.56,88.35,1066923,0
+EXAS.US,D,20190207,000000,87.47,88.32,84.5,86.8,1102237,0
+EXAS.US,D,20190208,000000,85.91,89.64,85.552,88.71,861537,0
+EXAS.US,D,20190211,000000,89.5,89.61,87.5608,87.99,1447113,0
+EXAS.US,D,20190212,000000,88.5,90.31,87.88,90.15,1165723,0
+EXAS.US,D,20190213,000000,90.5,90.94,87.69,89.27,831688,0
+EXAS.US,D,20190214,000000,88.58,89.54,88.01,88.12,1003309,0
+EXAS.US,D,20190215,000000,88.88,89,87.5,88.55,993515,0
+EXAS.US,D,20190219,000000,88.77,89.04,85.52,85.57,1386709,0
+EXAS.US,D,20190220,000000,85.05,86.174,82.54,83.63,1913375,0
+EXAS.US,D,20190221,000000,84,84.68,80.78,83.28,2313957,0
+EXAS.US,D,20190222,000000,81.5,93,81.5,92.04,3529824,0
+EXAS.US,D,20190225,000000,92,92.27,88.01,91.76,2048325,0
+EXAS.US,D,20190226,000000,93.07,94.7485,91.57,92.62,1846241,0
+EXAS.US,D,20190227,000000,92.5,97.27,92.45,96.5,2079946,0
+EXAS.US,D,20190228,000000,96,96.33,90.8575,91,2773493,0
+EXAS.US,D,20190301,000000,92.52,93.165,90.87,92.3,1565043,0
+EXAS.US,D,20190304,000000,92.97,94.6592,87.19,88.88,2068264,0
+EXAS.US,D,20190305,000000,89.12,89.2362,86.335,87.58,1284990,0
+EXAS.US,D,20190306,000000,86.2,86.55,83.95,85.57,3574168,0
+EXAS.US,D,20190307,000000,85.62,86.75,84.14,84.5,2615023,0
+EXAS.US,D,20190308,000000,83.84,85.73,82.31,85.37,1801764,0
+EXAS.US,D,20190311,000000,86.115,91.32,85.4475,90.85,2469509,0
+EXAS.US,D,20190312,000000,90.75,94.42,90.74,93.64,2017974,0
+EXAS.US,D,20190313,000000,93.58,95.06,93.485,94.79,1972168,0
+EXAS.US,D,20190314,000000,94.92,96.3,94.0301,96.15,1373024,0
+EXAS.US,D,20190315,000000,96,96.9,94.6,95.2,1711837,0
+EXAS.US,D,20190318,000000,95.32,96.13,90.01,91.93,2578931,0
+EXAS.US,D,20190319,000000,92.48,92.86,90.86,91.15,1385083,0
+EXAS.US,D,20190320,000000,91.05,91.77,88.81,90.48,1740503,0
+EXAS.US,D,20190321,000000,89.85,93.02,89.05,92.02,1897764,0
+EXAS.US,D,20190322,000000,91.1,91.57,87.6,89,1803293,0
+EXAS.US,D,20190325,000000,88.89,90.2,87.87,89.06,854220,0
+EXAS.US,D,20190326,000000,90.35,91.45,88.83,90.96,888185,0
+EXAS.US,D,20190327,000000,90.56,90.81,80.051,82.56,4016660,0
+EXAS.US,D,20190328,000000,82.24,85,81.28,84.57,2475601,0
+EXAS.US,D,20190329,000000,85.55,87.37,84.72,86.62,1479474,0
+EXAS.US,D,20190401,000000,87.57,92.04,87.57,90.25,2637025,0
+EXAS.US,D,20190402,000000,89.27,92.4099,89,91.86,1327358,0
+EXAS.US,D,20190403,000000,92.98,93.66,91.519,92.59,1933551,0
+EXAS.US,D,20190404,000000,92.59,92.9132,88.25,90.1,1436352,0
+EXAS.US,D,20190405,000000,90.57,92.38,90.26,91.33,1172114,0
+EXAS.US,D,20190408,000000,91.33,93.22,89.5,92.91,1793057,0
+EXAS.US,D,20190409,000000,92.69,93.21,91.28,91.61,1100097,0
+EXAS.US,D,20190410,000000,92,95.54,92,95.15,1391205,0
+EXAS.US,D,20190411,000000,95.63,95.94,92.4108,93.72,924543,0
+EXAS.US,D,20190412,000000,96,96.3,93.3,94.9,996146,0
+EXAS.US,D,20190415,000000,94.97,95.92,93.49,95,992051,0
+EXAS.US,D,20190416,000000,96.42,99.523,94.79,95.21,2037103,0
+EXAS.US,D,20190417,000000,95.5,96.23,90.47,91.81,2184418,0
+EXAS.US,D,20190418,000000,91.81,93.11,87.82,92.21,3317019,0
+EXAS.US,D,20190422,000000,92,92.65,89.46,90.67,1782577,0
+EXAS.US,D,20190423,000000,90.86,94.17,89.51,93.94,1402650,0
+EXAS.US,D,20190424,000000,93.66,96.145,90.91,95.13,1905867,0
+EXAS.US,D,20190425,000000,94.49,95.6029,92.34,95.39,1138562,0
+EXAS.US,D,20190426,000000,95.69,97.76,93.59,97.69,981404,0
+EXAS.US,D,20190429,000000,98.16,99.4051,96.6,98.15,1900313,0
+EXAS.US,D,20190430,000000,98.6,99.71,97.235,98.69,1810565,0
+EXAS.US,D,20190501,000000,99.26,101,95.42,97.22,2204506,0
+EXAS.US,D,20190502,000000,96.57,101.8,95.988,101.65,2297889,0
+EXAS.US,D,20190503,000000,101.84,104.913,100.862,104.72,1518570,0
+EXAS.US,D,20190506,000000,101.15,105.28,100.61,104.71,1527677,0
+EXAS.US,D,20190507,000000,103.85,105,101.9,102.78,1369505,0
+EXAS.US,D,20190508,000000,103.94,103.98,101.35,101.52,1178846,0
+EXAS.US,D,20190509,000000,100.15,103.54,98.29,102.24,1246274,0
+EXAS.US,D,20190510,000000,98.28,98.4,92,92.38,4725592,0
+EXAS.US,D,20190513,000000,89.4,90.19,87.02,89.51,2118852,0
+EXAS.US,D,20190514,000000,91.37,93.55,89.8225,92,3344224,0
+EXAS.US,D,20190515,000000,90.66,95.58,90.16,95.37,1330541,0
+EXAS.US,D,20190516,000000,95.42,98.45,95.42,97.74,1495785,0
+EXAS.US,D,20190517,000000,96.83,98.33,95.64,96.19,1336721,0
+EXAS.US,D,20190520,000000,95,98.25,94.2325,96.04,1355578,0
+EXAS.US,D,20190521,000000,97.12,99.28,96.31,96.95,1216202,0
+EXAS.US,D,20190522,000000,96.89,97.16,94.77,94.91,942302,0
+EXAS.US,D,20190523,000000,94.13,94.43,91.75,94,1594316,0
+EXAS.US,D,20190524,000000,94.62,97.43,94.62,96.88,1328081,0
+EXAS.US,D,20190528,000000,97.29,99.65,96.66,98,6848375,0
+EXAS.US,D,20190529,000000,96.43,99,95.6,97.72,1442789,0
+EXAS.US,D,20190530,000000,97.81,101.68,97.81,101.55,1748179,0
+EXAS.US,D,20190531,000000,100.76,103.805,100.07,103.63,2141579,0
+EXAS.US,D,20190603,000000,103.95,104.49,100.08,100.95,1637139,0
+EXAS.US,D,20190604,000000,102.81,103.2,99.64,102.61,1465204,0
+EXAS.US,D,20190605,000000,103.02,105.84,103.02,105.34,2387907,0
+EXAS.US,D,20190606,000000,105.31,105.6,103.37,104.06,931156,0
+EXAS.US,D,20190607,000000,105.39,108.26,104.71,108.05,1320040,0
+EXAS.US,D,20190610,000000,109.01,111.7,108.3,110.31,1376184,0
+EXAS.US,D,20190611,000000,110.62,111.38,108.41,110.2,864140,0
+EXAS.US,D,20190612,000000,110.99,114.36,110.34,112.28,2081215,0
+EXAS.US,D,20190613,000000,112.85,113.17,109.57,112.44,937847,0
+EXAS.US,D,20190614,000000,112.24,112.8,109.45,109.78,1040451,0
+EXAS.US,D,20190617,000000,111.32,112.15,109.46,111.91,639036,0
+EXAS.US,D,20190618,000000,113,116.74,112.22,115.7,1387403,0
+EXAS.US,D,20190619,000000,116.22,117.74,115.16,115.99,1360275,0
+EXAS.US,D,20190620,000000,117.32,117.98,114.802,115.44,1486063,0
+EXAS.US,D,20190621,000000,114.5,116.6,114.03,115.66,2252743,0
+EXAS.US,D,20190624,000000,115.91,116.36,113.6,113.77,1296116,0
+EXAS.US,D,20190625,000000,113.91,114.72,109.72,111.45,1436374,0
+EXAS.US,D,20190626,000000,112.53,113.75,110.32,112.79,873153,0
+EXAS.US,D,20190627,000000,113.29,115.44,113.04,115.06,870995,0
+EXAS.US,D,20190628,000000,116.05,118.13,115.37,118.04,1481573,0
+EXAS.US,D,20190701,000000,119.25,119.803,115.49,115.99,1088923,0
+EXAS.US,D,20190702,000000,116.52,117.56,115.11,117.41,1006386,0
+EXAS.US,D,20190703,000000,117.27,119.1,116.1,117.95,807952,0
+EXAS.US,D,20190705,000000,117.09,119.67,116.45,118.05,760809,0
+EXAS.US,D,20190708,000000,117.28,117.98,115.9,117.74,714493,0
+EXAS.US,D,20190709,000000,116.75,121.71,116.7,120.31,1159264,0
+EXAS.US,D,20190710,000000,120.55,121.98,119.22,119.82,880362,0
+EXAS.US,D,20190711,000000,120.63,120.725,114.65,116.16,1512129,0
+EXAS.US,D,20190712,000000,115.79,116.364,113.5,114.87,1668068,0
+EXAS.US,D,20190715,000000,114.98,117.45,114.01,116.19,1111188,0
+EXAS.US,D,20190716,000000,116.62,118.595,114.75,114.95,930136,0
+EXAS.US,D,20190717,000000,115.05,116.81,114.54,116.34,842953,0
+EXAS.US,D,20190718,000000,116.9,117.832,115.69,116.9,794502,0
+EXAS.US,D,20190719,000000,117,117.76,114.28,114.88,1240698,0
+EXAS.US,D,20190722,000000,115.56,117.9,115.2,116.05,696059,0
+EXAS.US,D,20190723,000000,117.13,117.782,114.84,117.13,1011413,0
+EXAS.US,D,20190724,000000,117.07,117.64,113.305,117.51,1227281,0
+EXAS.US,D,20190725,000000,116.79,117.57,115.91,116.02,827890,0
+EXAS.US,D,20190726,000000,116.61,119.2,116.22,117.92,1011829,0
+EXAS.US,D,20190729,000000,109.675,118.7,101.4,117.57,14692834,0
+EXAS.US,D,20190730,000000,118.43,123.99,115.8,117.89,4438181,0
+EXAS.US,D,20190731,000000,117.93,120.323,113.9,115.11,2582401,0
+EXAS.US,D,20190801,000000,116.48,118.25,113.8,115.03,1811913,0
+EXAS.US,D,20190802,000000,114.62,115.775,112.82,115.07,1471016,0
+EXAS.US,D,20190805,000000,111.36,113.13,107.01,108.48,2281849,0
+EXAS.US,D,20190806,000000,110.17,113.6,110.02,112.96,1652051,0
+EXAS.US,D,20190807,000000,112,116.622,111.7,114.53,1352248,0
+EXAS.US,D,20190808,000000,116,120.09,115.8,119.89,1418276,0
+EXAS.US,D,20190809,000000,119.38,121.81,116.79,118.29,1152437,0
+EXAS.US,D,20190812,000000,118.21,119.53,116.12,116.78,1127376,0
+EXAS.US,D,20190813,000000,115.009,121.34,115,121.13,1448124,0
+EXAS.US,D,20190814,000000,119.14,120.14,116.48,118.16,1241742,0
+EXAS.US,D,20190815,000000,119,119.42,116.729,118.22,1140140,0
+EXAS.US,D,20190816,000000,119.01,120.19,117.2,119.82,918087,0
+EXAS.US,D,20190819,000000,120.54,120.98,117.26,118.16,986013,0
+EXAS.US,D,20190820,000000,118.09,120.439,116.8,119.46,904642,0
+EXAS.US,D,20190821,000000,120.41,121,118.68,119.23,738216,0
+EXAS.US,D,20190822,000000,119.89,119.98,116.5,117.87,755955,0
+EXAS.US,D,20190823,000000,117.8,118.63,114.54,116.96,1238771,0
+EXAS.US,D,20190826,000000,118.05,120.45,117.44,120.31,1447306,0
+EXAS.US,D,20190827,000000,121.08,121.9,117.215,119.01,1142822,0
+EXAS.US,D,20190828,000000,117.8,120.56,117.8,120.16,752236,0
+EXAS.US,D,20190829,000000,121,123.31,120.4,122.33,1027262,0
+EXAS.US,D,20190830,000000,122.115,123,117.3,119.22,973637,0
+EXAS.US,D,20190903,000000,119.12,120.7,116.71,118.07,1451447,0
+EXAS.US,D,20190904,000000,119.25,121,118.357,120.84,1453376,0
+EXAS.US,D,20190905,000000,121.63,122.65,120.07,122.49,1115660,0
+EXAS.US,D,20190906,000000,122.5,123.165,120.11,120.86,951797,0
+EXAS.US,D,20190909,000000,120.36,121.25,107.77,108.74,2740331,0
+EXAS.US,D,20190910,000000,109.56,109.775,103.05,109.01,3213394,0
+EXAS.US,D,20190911,000000,109.2,111.68,108.17,108.6,1560756,0
+EXAS.US,D,20190912,000000,108.71,110.25,107.41,108.69,1893098,0
+EXAS.US,D,20190913,000000,107.9,109.27,106.06,106.71,1135648,0
+EXAS.US,D,20190916,000000,105.84,106.281,103.96,104.41,1266891,0
+EXAS.US,D,20190917,000000,104.54,107.61,104.49,106.87,1314530,0
+EXAS.US,D,20190918,000000,107.02,107.285,104.46,105.44,1908429,0
+EXAS.US,D,20190919,000000,105.38,106.4,103.05,103.4,1647110,0
+EXAS.US,D,20190920,000000,103.09,104.73,100.59,103.97,3564626,0
+EXAS.US,D,20190923,000000,109.94,113.1,103.45,103.77,5157428,0
+EXAS.US,D,20190924,000000,103.95,105.47,98.94,99.52,3688227,0
+EXAS.US,D,20190925,000000,99.9,100,95.6,97.28,2749022,0
+EXAS.US,D,20190926,000000,98.96,99.99,96.52,97.24,1939664,0
+EXAS.US,D,20190927,000000,97.02,97.76,91.54,92,2822004,0
+EXAS.US,D,20190930,000000,92.13,92.6549,89.42,90.37,2332121,0
+EXAS.US,D,20191001,000000,91.77,92.74,89.06,89.18,1656595,0
+EXAS.US,D,20191002,000000,88.42,88.7,86.12,87.46,2117160,0
+EXAS.US,D,20191003,000000,87.28,92.97,86.88,92.62,2849384,0
+EXAS.US,D,20191004,000000,93.24,93.9,91.11,93.28,1717735,0
+EXAS.US,D,20191007,000000,92.42,94.09,92.2801,92.66,1336600,0
+EXAS.US,D,20191008,000000,91.64,91.74,89.3523,90.09,1419697,0
+EXAS.US,D,20191009,000000,91.02,92.78,90.77,91.05,1056094,0
+EXAS.US,D,20191010,000000,90.55,92.48,90.19,90.52,1034203,0
+EXAS.US,D,20191011,000000,91.42,94.23,90.9,92.5,1765093,0
+EXAS.US,D,20191014,000000,92.99,96.1,91.955,94.85,1246935,0
+EXAS.US,D,20191015,000000,95.34,99.82,95.34,99.74,2179642,0
+EXAS.US,D,20191016,000000,99.02,99.7,97.47,97.58,1216353,0
+EXAS.US,D,20191017,000000,98.56,98.6845,96.02,97.39,1115382,0
+EXAS.US,D,20191018,000000,96.7,97.38,94.51,96.47,1285460,0
+EXAS.US,D,20191021,000000,96.89,97.08,92.74,92.79,1551524,0
+EXAS.US,D,20191022,000000,92.64,94.56,88.57,88.85,1801234,0
+EXAS.US,D,20191023,000000,88.8,90.49,86.76,87.5,1936907,0
+EXAS.US,D,20191024,000000,88.24,90.28,87.88,88.98,1646964,0
+EXAS.US,D,20191025,000000,88.76,91.635,88.35,89.89,3000376,0
+EXAS.US,D,20191028,000000,90.65,94.0814,88.705,92.88,1951258,0
+EXAS.US,D,20191029,000000,92.58,93.11,89.52,90.61,3204559,0
+EXAS.US,D,20191030,000000,85.11,89.98,83.07,84.01,8858307,0
+EXAS.US,D,20191031,000000,84.17,87.21,83.258,87,3478538,0
+EXAS.US,D,20191101,000000,87.04,90.16,86.09,89.99,2323692,0
+EXAS.US,D,20191104,000000,91,91.4269,87.9001,88.48,2234405,0
+EXAS.US,D,20191105,000000,87.7,88.195,83.24,84.23,2560746,0
+EXAS.US,D,20191106,000000,84.58,84.58,80.5,80.84,2358504,0
+EXAS.US,D,20191107,000000,81.5,82.32,78.32,79.95,4206790,0
+EXAS.US,D,20191108,000000,80.54,84.8,79.98,83.66,2824284,0
+EXAS.US,D,20191111,000000,83.23,84.33,79.6501,80.53,1879300,0
+EXAS.US,D,20191112,000000,80.59,81.61,79.5,79.91,1695527,0
+EXAS.US,D,20191113,000000,79.58,81.3153,78.09,78.25,2064026,0
+EXAS.US,D,20191114,000000,78.25,81,76.35,79.24,2223631,0
+EXAS.US,D,20191115,000000,81.03,83.73,80.3451,82.05,2716680,0
+EXAS.US,D,20191118,000000,82.13,82.61,81.5,82.16,1939452,0
+EXAS.US,D,20191119,000000,82.09,85.25,82.09,83.8,2179868,0
+EXAS.US,D,20191120,000000,83.4,84.8793,81.8318,83.93,1428547,0
+EXAS.US,D,20191121,000000,84.07,84.5,78.83,79.02,2925190,0
+EXAS.US,D,20191122,000000,78.75,79.4,75.35,77.66,3375340,0
+EXAS.US,D,20191125,000000,78.21,83.09,78.21,81.72,2244452,0
+EXAS.US,D,20191126,000000,82.22,82.37,80.91,81.34,1985971,0
+EXAS.US,D,20191127,000000,81.94,82.765,81.15,81.49,1830806,0
+EXAS.US,D,20191129,000000,81.88,81.88,79.84,81.01,646583,0
+EXAS.US,D,20191202,000000,81.55,83.24,79.845,80.98,1626581,0
+EXAS.US,D,20191203,000000,80.18,83.88,79.5043,83.24,2402093,0
+EXAS.US,D,20191204,000000,83.46,83.52,81.79,83.005,1478583,0
+EXAS.US,D,20191205,000000,83.4,84.5,82.86,83.61,1343155,0
+EXAS.US,D,20191206,000000,84.02,86.8,84.01,86.24,2041616,0
+EXAS.US,D,20191209,000000,86.28,87.13,83.08,84.19,1770722,0
+EXAS.US,D,20191210,000000,83.84,85.56,83.3,85.3,1745399,0
+EXAS.US,D,20191211,000000,85.3,85.76,83.99,85.17,1135714,0
+EXAS.US,D,20191212,000000,85.2,86.41,84.27,85.42,939403,0
+EXAS.US,D,20191213,000000,86.18,88.38,86.18,87.2,1974899,0
+EXAS.US,D,20191216,000000,87.93,91.46,87.01,91.38,3083880,0
+EXAS.US,D,20191217,000000,92.13,93.23,90.7,91.45,2536228,0
+EXAS.US,D,20191218,000000,92.15,92.75,90.28,90.63,1848164,0
+EXAS.US,D,20191219,000000,90.95,96.69,90.95,95.92,2972772,0
+EXAS.US,D,20191220,000000,96.85,97.7,95.09,97.68,2672673,0
+EXAS.US,D,20191223,000000,98.45,98.895,95.69,96.98,1915791,0
+EXAS.US,D,20191224,000000,96.79,96.94,95.86,96.64,355431,0
+EXAS.US,D,20191226,000000,96.86,97.57,95.77,95.81,1786820,0
+EXAS.US,D,20191227,000000,96.06,96.216,93.21,94.1,1394644,0
+EXAS.US,D,20191230,000000,94.1,94.1,91.1836,91.87,1477910,0
+EXAS.US,D,20191231,000000,91.36,93.075,91.2,92.48,911440,0
+EXAS.US,D,20200102,000000,93.47,96.44,92.75,95.58,1520631,0
+EXAS.US,D,20200103,000000,94.2,95.3,92.49,94.94,1259437,0
+EXAS.US,D,20200106,000000,94.01,99.75,94,99.59,2007094,0
+EXAS.US,D,20200107,000000,100.56,102.35,99.15,100.215,2457583,0
+EXAS.US,D,20200108,000000,100.01,102.36,99.2374,101.25,1627149,0
+EXAS.US,D,20200109,000000,102,104.01,100.2,103.55,2161116,0
+EXAS.US,D,20200110,000000,104.66,105.56,103.66,104.44,2377723,0
+EXAS.US,D,20200113,000000,95.51,95.95,90,90.16,7541786,0
+EXAS.US,D,20200114,000000,91.5,94.2,90.14,93,3713547,0
+EXAS.US,D,20200115,000000,93.3,94.98,89.3,89.69,2915529,0
+EXAS.US,D,20200116,000000,90.45,92.55,89.33,89.78,2949043,0
+EXAS.US,D,20200117,000000,90.01,90.4,86.85,88.06,2971947,0
+EXAS.US,D,20200121,000000,87.99,88.19,85.66,85.9,2599261,0
+EXAS.US,D,20200122,000000,87.19,96.1999,87.1,94.96,4403973,0
+EXAS.US,D,20200123,000000,94.49,94.49,90.91,92.18,2214460,0
+EXAS.US,D,20200124,000000,92.42,92.7299,87.7,89.57,1931875,0
+EXAS.US,D,20200127,000000,87.77,89.15,86.05,87.93,2302675,0
+EXAS.US,D,20200128,000000,88.64,91.28,87.783,90.71,1354720,0
+EXAS.US,D,20200129,000000,90.87,92.45,90.1,91.03,1294153,0
+EXAS.US,D,20200130,000000,90,93.98,89.45,93.58,1087606,0
+EXAS.US,D,20200131,000000,93.09,93.67,90.27,93.28,1024944,0
+EXAS.US,D,20200203,000000,93.36,95.06,93.12,94.56,980185,0
+EXAS.US,D,20200204,000000,95.61,98.0299,95.27,97.35,1140354,0
+EXAS.US,D,20200205,000000,98.16,98.38,95,95.88,1162433,0
+EXAS.US,D,20200206,000000,96.5,97,94.88,94.95,680792,0
+EXAS.US,D,20200207,000000,95,97.24,94.99,95.28,861104,0
+EXAS.US,D,20200210,000000,96.4,96.96,94.59,96.87,1387108,0
+EXAS.US,D,20200211,000000,97.25,97.75,93.92,94.83,1771064,0
+EXAS.US,D,20200212,000000,93.57,97.48,92.87,95.85,3434607,0
+EXAS.US,D,20200213,000000,94.82,95.35,91.61,94.76,1455389,0
+EXAS.US,D,20200214,000000,95.21,98.63,94.59,98.18,1477898,0
+EXAS.US,D,20200218,000000,98.21,99.63,96.86,99.6,1394388,0
+EXAS.US,D,20200219,000000,100,103.13,99.72,102.52,1584789,0
+EXAS.US,D,20200220,000000,102.66,103.22,99.52,102.64,1290424,0
+EXAS.US,D,20200221,000000,102.05,102.4,99.4,99.98,1035419,0
+EXAS.US,D,20200224,000000,95.2,97.45,93.3201,95.56,1767359,0
+EXAS.US,D,20200225,000000,88.25,89.14,83.9,86.535,8399513,0
+EXAS.US,D,20200226,000000,86.7,87.75,79.2,80.76,5029453,0
+EXAS.US,D,20200227,000000,79,83.75,77.56,80.82,4786119,0
+EXAS.US,D,20200228,000000,77.54,82.7843,77.27,80.95,3250764,0
+EXAS.US,D,20200302,000000,81.56,82.76,74.33,77.43,3809881,0
+EXAS.US,D,20200303,000000,77.44,77.75,71.6,71.61,4222313,0
+EXAS.US,D,20200304,000000,74.09,75.44,72,75,2742792,0
+EXAS.US,D,20200305,000000,73.33,74.75,69.74,70.06,2523550,0
+EXAS.US,D,20200306,000000,68,68.1225,63.9,65.58,7124426,0
+EXAS.US,D,20200309,000000,56.11,66.09,55.02,64.04,4379596,0
+EXAS.US,D,20200310,000000,66.38,66.96,62.3,64.91,2811699,0
+EXAS.US,D,20200311,000000,63.57,63.81,57.5,57.82,2910163,0
+EXAS.US,D,20200312,000000,50.74,56.89,50,51.51,4159115,0
+EXAS.US,D,20200313,000000,55.17,56.25,50.46,55.22,2848520,0
+EXAS.US,D,20200316,000000,48.08,49.56,42.05,42.41,3347941,0
+EXAS.US,D,20200317,000000,43.15,47.77,38.37,42.47,4461903,0
+EXAS.US,D,20200318,000000,39.41,41.52,35.2512,37.9,3066219,0
+EXAS.US,D,20200319,000000,37.8,50.81,35.41,50.21,4004200,0
+EXAS.US,D,20200320,000000,52.54,54.93,49.24,51.61,4608555,0
+EXAS.US,D,20200323,000000,50.34,53.92,46.72,47.19,2831106,0
+EXAS.US,D,20200324,000000,50.08,55,47.3837,54.79,2977183,0
+EXAS.US,D,20200325,000000,55.67,63.06,55.5,61.23,3025903,0
+EXAS.US,D,20200326,000000,61.19,64.93,57.51,60.89,2702052,0
+EXAS.US,D,20200327,000000,59.88,60.025,56.72,57.9,1848542,0
+EXAS.US,D,20200330,000000,57.8,59.355,56.583,58.43,2079628,0
+EXAS.US,D,20200331,000000,58.51,59.23,57.34,58,1625929,0
+EXAS.US,D,20200401,000000,55.79,56.71,53.66,55.88,1932526,0
+EXAS.US,D,20200402,000000,56.18,60.2,55.36,57.6,1989363,0
+EXAS.US,D,20200403,000000,56.71,57.6,54.77,55.75,1694585,0
+EXAS.US,D,20200406,000000,58.95,62.7,58.7,62.27,1691827,0
+EXAS.US,D,20200407,000000,65.24,66.4599,61.05,62.6,2172532,0
+EXAS.US,D,20200408,000000,63.44,66.55,61.6,66.37,1960865,0
+EXAS.US,D,20200409,000000,68.05,69.53,66.62,67.06,1814785,0
+EXAS.US,D,20200413,000000,66.69,67.21,63.32,65.07,1053412,0
+EXAS.US,D,20200414,000000,66.65,69.35,65.79,66.68,1321039,0
+EXAS.US,D,20200415,000000,64.54,67.22,63.8,66.82,1230265,0
+EXAS.US,D,20200416,000000,67.72,71.82,67.31,71.42,1700488,0
+EXAS.US,D,20200417,000000,73.36,75.63,70.81,74.65,3834411,0
+EXAS.US,D,20200420,000000,74.12,80.3556,73.47,77.36,2707123,0
+EXAS.US,D,20200421,000000,76.15,77.65,72.525,76.51,1925542,0
+EXAS.US,D,20200422,000000,78,78.3,73.0317,74.05,1843322,0
+EXAS.US,D,20200423,000000,74.88,76.35,73.32,74.7,1278529,0
+EXAS.US,D,20200424,000000,74.85,75.9,71.7,75.46,1831720,0
+EXAS.US,D,20200427,000000,76.03,80.7,74.82,80.27,1997021,0
+EXAS.US,D,20200428,000000,79.5,81.43,76.45,77.17,2488400,0
+EXAS.US,D,20200429,000000,79.97,81.8,77.77,80.99,1599993,0
+EXAS.US,D,20200430,000000,80.48,82.65,78.45,78.98,1602168,0
+EXAS.US,D,20200501,000000,77.18,77.46,74.86,75.65,1157969,0
+EXAS.US,D,20200504,000000,74,77.44,73.11,77.43,1582198,0
+EXAS.US,D,20200505,000000,78.5,79.17,76.73,77.95,954146,0
+EXAS.US,D,20200506,000000,78.39,79.96,77.64,77.9,988177,0
+EXAS.US,D,20200507,000000,78.91,83.69,78.59,82.85,2113662,0
+EXAS.US,D,20200508,000000,83.53,84.9,80.45,82.01,1807697,0
+EXAS.US,D,20200511,000000,81.75,84.61,80.35,83.95,1715962,0
+EXAS.US,D,20200512,000000,84.97,86.87,83.1,83.35,1534562,0
+EXAS.US,D,20200513,000000,83.5,88.75,81.42,84.59,2644887,0
+EXAS.US,D,20200514,000000,84,87.95,82,85.43,1282790,0
+EXAS.US,D,20200515,000000,85.36,87.345,84.09,86.29,1349604,0
+EXAS.US,D,20200518,000000,88.26,89.0499,83.55,83.78,2103457,0
+EXAS.US,D,20200519,000000,85.05,85.87,83,83.09,1000615,0
+EXAS.US,D,20200520,000000,84.85,85.79,83.6105,85.01,1440618,0
+EXAS.US,D,20200521,000000,85.19,85.6,82.25,83.18,786174,0
+EXAS.US,D,20200522,000000,83.01,84.66,81.64,83.59,809983,0
+EXAS.US,D,20200526,000000,84.87,85.18,80.06,80.81,1567405,0
+EXAS.US,D,20200527,000000,81.11,82.12,77.56,82.11,1734450,0
+EXAS.US,D,20200528,000000,82.03,85.94,81.8927,83.89,1153987,0
+EXAS.US,D,20200529,000000,84,86,82.06,85.88,1302092,0
+EXAS.US,D,20200601,000000,84.88,86.59,84.21,85.37,976627,0
+EXAS.US,D,20200602,000000,85.97,86.55,83.7,86.23,1389393,0
+EXAS.US,D,20200603,000000,86.86,89.99,85.96,89.34,1855654,0
+EXAS.US,D,20200604,000000,88.46,89.92,83.93,84.8,1513240,0
+EXAS.US,D,20200605,000000,86.63,88.61,84,86.73,1616366,0
+EXAS.US,D,20200608,000000,86.81,91.5721,86.37,90.51,1753111,0
+EXAS.US,D,20200609,000000,89.44,91.57,89.42,91.36,1281472,0
+EXAS.US,D,20200610,000000,91.23,92.91,90.81,92.75,1725290,0
+EXAS.US,D,20200611,000000,89.37,90.69,88.07,88.3,3199366,0
+EXAS.US,D,20200612,000000,90.27,90.98,81.875,85.37,1687545,0
+EXAS.US,D,20200615,000000,83.6,89.98,82.665,89.16,1134421,0
+EXAS.US,D,20200616,000000,91.66,92,86,86.59,1310415,0
+EXAS.US,D,20200617,000000,87.32,88.64,85.62,87.2,1040578,0
+EXAS.US,D,20200618,000000,87.26,88.81,85.56,86.09,662078,0
+EXAS.US,D,20200619,000000,86.98,90.53,86.5,89.93,1800383,0
+EXAS.US,D,20200622,000000,89.45,90.5,87.44,88.23,1001314,0
+EXAS.US,D,20200623,000000,89,90.39,88.1955,88.76,1382720,0
+EXAS.US,D,20200624,000000,87.88,88.53,82.33,82.56,1764474,0
+EXAS.US,D,20200625,000000,83.24,85.79,82.06,83.88,1567990,0
+EXAS.US,D,20200626,000000,83.99,83.99,80.8,80.96,2230702,0
+EXAS.US,D,20200629,000000,81.8487,86.19,80.62,86.02,1317897,0
+EXAS.US,D,20200630,000000,85.06,87.62,84.91,86.94,1055836,0
+EXAS.US,D,20200701,000000,86.71,88.33,86.36,87.42,1090774,0
+EXAS.US,D,20200702,000000,88.5,89.34,86.46,86.66,828302,0
+EXAS.US,D,20200706,000000,87.66,89.4,87,89.01,1308879,0
+EXAS.US,D,20200707,000000,88.79,90.42,86,86.3,1007338,0
+EXAS.US,D,20200708,000000,87.33,92.35,87.31,91.66,1429680,0
+EXAS.US,D,20200709,000000,91.85,92.98,88.75,92.75,1445546,0
+EXAS.US,D,20200710,000000,92.75,93.85,91.25,92.08,845322,0
+EXAS.US,D,20200713,000000,92.75,94.9,90.06,90.1,1377549,0
+EXAS.US,D,20200714,000000,90.24,93.14,87.42,92.98,1317196,0
+EXAS.US,D,20200715,000000,94.47,96.36,92.64,95.84,1351330,0
+EXAS.US,D,20200716,000000,94.83,95.46,93.02,95.17,695151,0
+EXAS.US,D,20200717,000000,94.75,98.77,94.68,97.9,1383822,0
+EXAS.US,D,20200720,000000,98.45,101.7464,98.35,100.36,1203864,0
+EXAS.US,D,20200721,000000,101.15,102.06,99.295,99.55,964823,0
+EXAS.US,D,20200722,000000,99.36,101.437,97.55,98.98,800017,0
+EXAS.US,D,20200723,000000,99.57,103.02,97.44,97.74,1529239,0
+EXAS.US,D,20200724,000000,96.2,96.72,93.63,95.39,1019268,0
+EXAS.US,D,20200727,000000,95.35,96.66,93.5715,96.39,898816,0
+EXAS.US,D,20200728,000000,95.6,96.95,94.8,94.81,827377,0
+EXAS.US,D,20200729,000000,95.17,96.915,94.06,94.62,958490,0
+EXAS.US,D,20200730,000000,94.04,100,93.5,97.9,1758277,0
+EXAS.US,D,20200731,000000,94,99.49,90.64,94.75,2653309,0
+EXAS.US,D,20200803,000000,95,96.36,93.5,95.08,1116065,0
+EXAS.US,D,20200804,000000,95.12,95.25,91.65,92.94,1272641,0
+EXAS.US,D,20200805,000000,92.68,94.62,91.64,91.94,1026646,0
+EXAS.US,D,20200806,000000,92.245,93.02,88.51,90.4,1200102,0
+EXAS.US,D,20200807,000000,90,90.32,85.17,86.69,1545669,0
+EXAS.US,D,20200810,000000,87.01,87.75,83.06,84.95,1488916,0
+EXAS.US,D,20200811,000000,85.02,86.21,83.06,83.68,1002212,0
+EXAS.US,D,20200812,000000,85.05,88.37,83.93,87.15,1166887,0
+EXAS.US,D,20200813,000000,87.59,88.3,86.57,87.2,1128371,0
+EXAS.US,D,20200814,000000,86.86,87.36,84.88,85.33,652627,0
+EXAS.US,D,20200817,000000,85.7,86.37,84.385,86.02,937965,0
+EXAS.US,D,20200818,000000,85.27,86.5,84.37,84.58,927710,0
+EXAS.US,D,20200819,000000,84.5,85.04,81.5,81.61,1368448,0
+EXAS.US,D,20200820,000000,81.61,82.64,80.5253,81.88,1131038,0
+EXAS.US,D,20200821,000000,81.56,81.99,79.73,80.17,1210629,0
+EXAS.US,D,20200824,000000,80.81,81.88,79.71,80.21,1239719,0
+EXAS.US,D,20200825,000000,79.9,80.72,77.69,78.28,1306043,0
+EXAS.US,D,20200826,000000,78.27,78.57,75.67,76.18,1674115,0
+EXAS.US,D,20200827,000000,76,76.75,71.56,74,3199252,0
+EXAS.US,D,20200828,000000,74.183,75.44,72.85,73.16,1408708,0
+EXAS.US,D,20200831,000000,74,77.75,72.13,75.29,3332669,0
+EXAS.US,D,20200901,000000,75.9332,76.25,72.02,73.73,2638046,0
+EXAS.US,D,20200902,000000,73.48,77.59,72.24,77.27,2094326,0
+EXAS.US,D,20200903,000000,77,78.1,75.54,76.4,2021803,0
+EXAS.US,D,20200904,000000,75.96,76.7,72.42,74.7,1769018,0
+EXAS.US,D,20200908,000000,73.25,75.53,72.52,74.65,1516044,0
+EXAS.US,D,20200909,000000,75.18,77.35,75,76.1,1375775,0
+EXAS.US,D,20200910,000000,76.52,76.797,73.245,73.94,1290174,0
+EXAS.US,D,20200911,000000,74.62,76.42,74.62,76.2,1466962,0
+EXAS.US,D,20200914,000000,77.12,79.14,76.75,77.6,1794116,0
+EXAS.US,D,20200915,000000,78.2777,78.9999,75.8,76.49,1189610,0
+EXAS.US,D,20200916,000000,76.89,77.39,75.84,76.01,1705939,0
+EXAS.US,D,20200917,000000,76.01,76.3,73.09,74.89,1419167,0
+EXAS.US,D,20200918,000000,75.01,77.69,74.4743,77.47,1814817,0
+EXAS.US,D,20200921,000000,75.81,76.33,73.31,73.51,1516203,0
+EXAS.US,D,20200922,000000,73.67,74.17,70.75,72.92,1581009,0
+EXAS.US,D,20200923,000000,73,76.35,72.62,74.35,1544513,0
+EXAS.US,D,20200924,000000,73.76,95.84,71.86,94.31,14358915,0
+EXAS.US,D,20200925,000000,91.8938,98.88,90.11,97.7,5129109,0
+EXAS.US,D,20200928,000000,98.72,100.9,96.55,99.7,2674647,0
+EXAS.US,D,20200929,000000,99.99,102.75,99.65,102.01,2505875,0
+EXAS.US,D,20200930,000000,102,103,101.02,101.95,2345916,0
+EXAS.US,D,20201001,000000,103.02,105.39,102.06,105.21,1859310,0
+EXAS.US,D,20201002,000000,103.28,108.78,103,105.6,2450218,0
+EXAS.US,D,20201005,000000,106.14,110.26,106,106.9,1671060,0
+EXAS.US,D,20201006,000000,106.91,107.8699,102.52,103.75,1775105,0
+EXAS.US,D,20201007,000000,105.22,109.035,105,108.43,1587429,0
+EXAS.US,D,20201008,000000,110.6,110.74,106.6,108.38,1029055,0
+EXAS.US,D,20201009,000000,108.35,110.595,107.36,107.94,619653,0
+EXAS.US,D,20201012,000000,108.54,108.86,106.06,106.39,773629,0
+EXAS.US,D,20201013,000000,106.04,110.37,105.64,107.05,837855,0
+EXAS.US,D,20201014,000000,107.57,108.2855,101.9906,103.5,949922,0
+EXAS.US,D,20201015,000000,101.04,104.04,100.65,102.62,1047664,0
+EXAS.US,D,20201016,000000,103.74,104.72,102.82,103.32,592883,0
+EXAS.US,D,20201019,000000,104.035,107.37,103.4,107.14,1060596,0
+EXAS.US,D,20201020,000000,107.07,108.02,101.84,103.02,1195985,0
+EXAS.US,D,20201021,000000,103.52,103.85,99.2,99.61,1030478,0
+EXAS.US,D,20201022,000000,100,107.7,100,107.09,1545768,0
+EXAS.US,D,20201023,000000,106.79,110.79,106.0001,109.7,1589890,0
+EXAS.US,D,20201026,000000,108.3451,111.46,106.33,106.57,1433723,0
+EXAS.US,D,20201027,000000,113.51,141.9,113.27,131.12,18890732,0
+EXAS.US,D,20201028,000000,127.11,135,124.91,127.52,4666697,0
+EXAS.US,D,20201029,000000,126.82,128.9,119.5,120.505,3301194,0
+EXAS.US,D,20201030,000000,120.25,123.84,118.41,123.83,2103420,0
+EXAS.US,D,20201102,000000,123.83,125.24,117.62,121.89,2095029,0
+EXAS.US,D,20201103,000000,122.84,126.7117,119.32,126.15,1449885,0
+EXAS.US,D,20201104,000000,127.48,128.46,122.21,123.15,1571235,0
+EXAS.US,D,20201105,000000,124,127.68,124,126.68,1609966,0
+EXAS.US,D,20201106,000000,125.62,126.83,123.58,123.97,987854,0
+EXAS.US,D,20201109,000000,126.2,126.6205,121.22,123.16,1352584,0
+EXAS.US,D,20201110,000000,122.74,123.23,117.2,118.78,1274196,0
+EXAS.US,D,20201111,000000,120.22,123.645,119.38,123.38,988696,0
+EXAS.US,D,20201112,000000,123.86,125.23,119.75,122.42,1061305,0
+EXAS.US,D,20201113,000000,122.69,125.815,122.25,122.71,752769,0
+EXAS.US,D,20201116,000000,125.4923,125.7531,121.05,121.47,859278,0
+EXAS.US,D,20201117,000000,120.17,121.32,114,115.64,1976018,0
+EXAS.US,D,20201118,000000,116.75,117.1094,112.14,112.36,1568154,0
+EXAS.US,D,20201119,000000,112.89,115.45,112.6,113.18,1493237,0
+EXAS.US,D,20201120,000000,113.93,116.54,113.18,115.23,1952839,0
+EXAS.US,D,20201123,000000,116.8,120.75,116.25,120.54,1878629,0
+EXAS.US,D,20201124,000000,121.25,121.875,116.88,117.26,1157945,0
+EXAS.US,D,20201125,000000,117.27,119.2,114.11,115.87,877919,0
+EXAS.US,D,20201127,000000,117.32,121.06,116,118.19,1066316,0
+EXAS.US,D,20201130,000000,119.7,121.68,116.87,121.06,2212254,0
+EXAS.US,D,20201201,000000,122.83,126.64,121.3767,123.23,1930419,0
+EXAS.US,D,20201202,000000,123.85,126.6,120.5,124.41,1951277,0
+EXAS.US,D,20201203,000000,123.92,131.49,123.92,130.67,3300980,0
+EXAS.US,D,20201204,000000,131.65,136.14,130.13,132.87,2369181,0
+EXAS.US,D,20201207,000000,133.19,139.26,132.2143,134.85,2565014,0
+EXAS.US,D,20201208,000000,135.93,137.7295,130.9288,133.53,2214565,0
+EXAS.US,D,20201209,000000,134.28,134.5,126.7,130.33,1881261,0
+EXAS.US,D,20201210,000000,130.26,137,129.63,132.89,1453324,0
+EXAS.US,D,20201211,000000,132.6,134.36,126,129.5,1642085,0
+EXAS.US,D,20201214,000000,131.53,133.61,128.54,129.8,1094529,0
+EXAS.US,D,20201215,000000,130.57,131.7596,127.83,129.39,1230959,0
+EXAS.US,D,20201216,000000,129.46,129.89,126.86,127.33,915565,0
+EXAS.US,D,20201217,000000,128.3668,136.77,126.31,136.04,2641501,0
+EXAS.US,D,20201218,000000,137.21,138.12,134.5,137.05,2358804,0
+EXAS.US,D,20201221,000000,133.33,142.98,132.4,141.04,1943937,0
+EXAS.US,D,20201222,000000,142.7,143.8487,139.2485,142.12,2031915,0
+EXAS.US,D,20201223,000000,143.02,143.9999,140.0425,141,1263433,0
+EXAS.US,D,20201224,000000,141.69,142.34,138.31,139.56,359041,0
+EXAS.US,D,20201228,000000,140.75,141.85,134.18,135.77,1013850,0
+EXAS.US,D,20201229,000000,136.135,137.25,127.6429,132.1,1328077,0
+EXAS.US,D,20201230,000000,133.67,135.7757,132.85,135.4,898158,0
+EXAS.US,D,20201231,000000,135.78,136.27,132.26,132.49,742187,0
+EXAS.US,D,20210104,000000,128.2,131.78,126.21,128.77,1211078,0
+EXAS.US,D,20210105,000000,129.9,130.425,125.14,126.88,1541122,0
+EXAS.US,D,20210106,000000,125.74,127.05,122.5622,124.28,1769634,0
+EXAS.US,D,20210107,000000,124.6,131.19,124.01,130.7,1926460,0
+EXAS.US,D,20210108,000000,129.66,133.72,129.0449,131.1,1540234,0
+EXAS.US,D,20210111,000000,132.93,152.48,132.49,144,5769116,0
+EXAS.US,D,20210112,000000,146.44,152.68,145.5,148.42,2241526,0
+EXAS.US,D,20210113,000000,148.15,148.455,142.43,145.37,1672475,0
+EXAS.US,D,20210114,000000,146.12,149.87,144.52,147.29,1339698,0
+EXAS.US,D,20210115,000000,148.52,149.6,142.33,145.97,1528542,0
+EXAS.US,D,20210119,000000,147.98,151.53,146.56,148.83,1880149,0
+EXAS.US,D,20210120,000000,151.48,152.87,148.23,150.37,1640934,0
+EXAS.US,D,20210121,000000,150.9,151.19,147.0101,148.07,1265790,0
+EXAS.US,D,20210122,000000,146.84,150.32,146.2,150,1370068,0
+EXAS.US,D,20210125,000000,151.09,159.54,150.58,153.93,2532271,0
+EXAS.US,D,20210126,000000,153.85,154.56,140,141.04,2625028,0
+EXAS.US,D,20210127,000000,140.0628,140.0628,131.74,136.85,2420106,0
+EXAS.US,D,20210128,000000,138,142.52,136.61,139.55,1569691,0
+EXAS.US,D,20210129,000000,139,141.9163,135.5106,137.16,1301004,0
+EXAS.US,D,20210201,000000,138.07,142,136.57,138.39,1550152,0
+EXAS.US,D,20210202,000000,141,141.75,139.25,140.21,1549113,0
+EXAS.US,D,20210203,000000,141.86,142.06,139.51,140.44,1095811,0
+EXAS.US,D,20210204,000000,141.88,143.28,139.07,142.8,1837721,0
+EXAS.US,D,20210205,000000,143.44,146.1,142.15,144.59,1452233,0
+EXAS.US,D,20210208,000000,146.85,152,145.23,148.48,1050585,0
+EXAS.US,D,20210209,000000,149.49,153.58,148.649,151.79,1192231,0
+EXAS.US,D,20210210,000000,152.77,155.37,145.84,146.08,1788667,0
+EXAS.US,D,20210211,000000,147.5,148,143.1,146.68,1201957,0
+EXAS.US,D,20210212,000000,146.2636,157.81,144.33,155.01,1832635,0
+EXAS.US,D,20210216,000000,156.36,158,150.17,154.28,2199931,0
+EXAS.US,D,20210217,000000,148.95,149,138.83,140.99,5246528,0
+EXAS.US,D,20210218,000000,141,143.265,134,141.65,2710550,0
+EXAS.US,D,20210219,000000,143.8314,148.27,141.819,147.81,2093547,0
+EXAS.US,D,20210222,000000,145.88,146.55,141.69,142.32,1446847,0
+EXAS.US,D,20210223,000000,136.51,140.95,130.12,138.71,2085121,0
+EXAS.US,D,20210224,000000,139.05,140.69,133.54,134.82,1848339,0
+EXAS.US,D,20210225,000000,132.5644,133.65,126,131.3,1635190,0
+EXAS.US,D,20210226,000000,130.11,136.48,127.17,136.12,1962352,0
+EXAS.US,D,20210301,000000,136.79,140.85,135.92,140.21,1385566,0
+EXAS.US,D,20210302,000000,140.31,140.65,135.36,136.39,1654782,0
+EXAS.US,D,20210303,000000,135.51,136.16,124.46,126.57,1655263,0
+EXAS.US,D,20210304,000000,126.41,127.75,117.8,121.02,2377644,0
+EXAS.US,D,20210305,000000,121.33,122.9999,110.12,121.64,3018009,0
+EXAS.US,D,20210308,000000,121.34,124.23,115.5,116.57,1674390,0
+EXAS.US,D,20210309,000000,120.44,125.78,120.44,123.96,1493760,0
+EXAS.US,D,20210310,000000,124.67,129.72,124.5,127.15,1769210,0
+EXAS.US,D,20210311,000000,129.3,131.94,128.25,131.53,1539572,0
+EXAS.US,D,20210312,000000,128.96,128.98,125.115,128.46,938415,0
+EXAS.US,D,20210315,000000,127.96,131.1799,127.15,129.57,1240269,0
+EXAS.US,D,20210316,000000,132,134.5,127.51,130.63,1658582,0
+EXAS.US,D,20210317,000000,127.54,129.48,124.2,128.5,1618095,0
+EXAS.US,D,20210318,000000,126.475,129.585,124.48,128.04,2738264,0
+EXAS.US,D,20210319,000000,129,134,128.32,133.66,2190317,0
+EXAS.US,D,20210322,000000,132.7,137.23,131.995,135.26,1374520,0
+EXAS.US,D,20210323,000000,135.41,135.41,130.62,132.01,1240196,0
+EXAS.US,D,20210324,000000,132.92,133.5,129.33,130.32,1841147,0
+EXAS.US,D,20210325,000000,127.01,128.66,123.77,126.06,2028724,0
+EXAS.US,D,20210326,000000,127.16,129.52,123.3,126,1264926,0
+EXAS.US,D,20210329,000000,124.7,127.255,119.1,119.83,1458869,0
+EXAS.US,D,20210330,000000,119.55,124.96,117.35,123.65,1457576,0
+EXAS.US,D,20210331,000000,124.14,132.94,123.65,131.78,2621103,0
+EXAS.US,D,20210401,000000,132.3,138.97,131.94,132.58,1547730,0
+EXAS.US,D,20210405,000000,135.3,136.21,130.65,133.75,643308,0
+EXAS.US,D,20210406,000000,132.5,137.6,132.09,136.46,887706,0
+EXAS.US,D,20210407,000000,136.1,136.54,128.8,129.18,1092108,0
+EXAS.US,D,20210408,000000,131.2,132.475,128.45,128.5,1237869,0
+EXAS.US,D,20210409,000000,128.16,128.495,123.5,125.54,1219427,0
+EXAS.US,D,20210412,000000,124,125.9424,123.1798,124.94,1143563,0
+EXAS.US,D,20210413,000000,126,129.3,125.47,128,1712804,0
+EXAS.US,D,20210414,000000,130.865,131.59,127.07,127.14,1113148,0
+EXAS.US,D,20210415,000000,128,131.2,128,130.52,741281,0
+EXAS.US,D,20210416,000000,131.04,131.04,127.215,130.04,780664,0
+EXAS.US,D,20210419,000000,127.621,130.58,123.5,127.53,1255066,0
+EXAS.US,D,20210420,000000,127.54,128.51,124,125.62,857724,0
+EXAS.US,D,20210421,000000,126.07,129.57,123.835,128.75,1028302,0
+EXAS.US,D,20210422,000000,128.11,132.17,128.1,129.97,757132,0
+EXAS.US,D,20210423,000000,130.39,134.4,129.645,133.96,719623,0
+EXAS.US,D,20210426,000000,135,139.87,133.5246,139.27,1468533,0
+EXAS.US,D,20210427,000000,139.51,140.18,136.89,138.41,824001,0
+EXAS.US,D,20210428,000000,137.01,137.62,134.14,135.92,672891,0
+EXAS.US,D,20210429,000000,137.29,137.29,132.13,133.02,617814,0
+EXAS.US,D,20210430,000000,132.39,133.8186,130.985,131.82,731737,0
+EXAS.US,D,20210503,000000,131.09,131.09,125.35,125.53,1133636,0
+EXAS.US,D,20210504,000000,125.46,125.46,113.38,116.02,3125172,0
+EXAS.US,D,20210505,000000,117.56,119.55,109.73,110.65,2443348,0
+EXAS.US,D,20210506,000000,108.81,110,104.32,108.01,2235660,0
+EXAS.US,D,20210507,000000,106.47,110.73,104.265,104.5,1682012,0
+EXAS.US,D,20210510,000000,104.4,104.4,98.21,98.84,2636741,0
+EXAS.US,D,20210511,000000,94.94,101.41,93.04,98,2632722,0
+EXAS.US,D,20210512,000000,95.84,98.1,93.36,96.11,3011689,0
+EXAS.US,D,20210513,000000,97.93,99.24,89.9,93.66,2169710,0
+EXAS.US,D,20210514,000000,95.03,99.29,94.56,96.74,1407911,0
+EXAS.US,D,20210517,000000,95.81,96.3099,92.42,94.67,1112626,0
+EXAS.US,D,20210518,000000,95.3,101.7699,93.83,96.58,2263089,0
+EXAS.US,D,20210519,000000,95.0967,97.84,93.6424,96.86,1669427,0
+EXAS.US,D,20210520,000000,99.48,107.02,98.1,105.74,3361943,0
+EXAS.US,D,20210521,000000,106.01,108.61,104.01,106.29,1671647,0
+EXAS.US,D,20210524,000000,108.47,110.69,106.74,109.48,1586641,0
+EXAS.US,D,20210525,000000,109.29,112.21,108.91,109.88,1512038,0
+EXAS.US,D,20210526,000000,111.12,111.67,107.8,109.04,1423588,0
+EXAS.US,D,20210527,000000,108.875,111.59,106.58,111.19,1731064,0
+EXAS.US,D,20210528,000000,112.28,115.05,109.61,110.53,1268167,0
+EXAS.US,D,20210601,000000,111.1562,112.41,106.26,108.37,1531559,0
+EXAS.US,D,20210602,000000,108.11,109.91,107.725,109.12,1124980,0
+EXAS.US,D,20210603,000000,109.76,110.85,105.4,107.91,1065874,0
+EXAS.US,D,20210604,000000,108.6,109.81,106.64,106.83,862803,0
+EXAS.US,D,20210607,000000,107.54,112.79,106.75,112.06,1271295,0
+EXAS.US,D,20210608,000000,113.97,116.14,111.68,114.03,1565349,0
+EXAS.US,D,20210609,000000,115.5605,119.9999,114.77,119.2,2027098,0
+EXAS.US,D,20210610,000000,118.89,122.19,117.505,121.91,1330487,0
+EXAS.US,D,20210611,000000,121.71,124.49,119.88,121.89,1598860,0
+EXAS.US,D,20210614,000000,122.95,125.96,121,125.01,1161678,0
+EXAS.US,D,20210615,000000,125.55,125.7,120.25,122.57,1078652,0
+EXAS.US,D,20210616,000000,122.78,123.32,116.72,120.38,1569529,0
+EXAS.US,D,20210617,000000,119.83,127.93,119.785,126.9,1518299,0
+EXAS.US,D,20210618,000000,126.41,127,122.695,126.52,1456442,0
+EXAS.US,D,20210621,000000,126.4,128.18,122.6,127.66,1255639,0
+EXAS.US,D,20210622,000000,128.12,129.77,127.11,127.94,984406,0
+EXAS.US,D,20210623,000000,127.91,131.66,127.5,130.97,1194608,0
+EXAS.US,D,20210624,000000,131.48,132.65,128,128.49,1432795,0
+EXAS.US,D,20210625,000000,129.68,130.96,126.42,128.57,2114313,0
+EXAS.US,D,20210628,000000,131.38,133.99,130.07,131.01,1144094,0
+EXAS.US,D,20210629,000000,130.83,131.99,127.42,128.14,806958,0
+EXAS.US,D,20210630,000000,126.99,127.43,123.86,124.31,1151515,0
+EXAS.US,D,20210701,000000,123.43,125.6,122.31,124.05,859491,0
+EXAS.US,D,20210702,000000,124.1374,125,121.25,122.82,919404,0
+EXAS.US,D,20210706,000000,122.49,122.99,119.56,122,1429433,0
+EXAS.US,D,20210707,000000,122.62,122.99,117.0105,117.74,1284596,0
+EXAS.US,D,20210708,000000,114.35,118.135,112.56,116.84,985379,0
+EXAS.US,D,20210709,000000,116.58,120.15,115.0001,119.7,746731,0
+EXAS.US,D,20210712,000000,119.9,120.76,115.93,116.16,854000,0
+EXAS.US,D,20210713,000000,115.43,116.89,113.89,114.48,739887,0
+EXAS.US,D,20210714,000000,114.48,116.21,109.71,110.54,1204705,0
+EXAS.US,D,20210715,000000,110.18,112.61,108.22,111.36,1402358,0
+EXAS.US,D,20210716,000000,112.31,115.705,111.25,114,1306145,0
+EXAS.US,D,20210719,000000,112.97,115.75,111.26,114.46,1101732,0
+EXAS.US,D,20210720,000000,115.29,117.72,114.6301,117.33,1255310,0
+EXAS.US,D,20210721,000000,118.17,119.355,115.63,117.77,863660,0
+EXAS.US,D,20210722,000000,117.8045,119.1,116.5,118.03,488870,0
+EXAS.US,D,20210723,000000,118.64,118.72,114.8753,117.95,532980,0
+EXAS.US,D,20210726,000000,117.09,117.14,111.8,113.42,1115210,0
+EXAS.US,D,20210727,000000,113.59,113.96,109.07,111.95,1118923,0
+EXAS.US,D,20210728,000000,114.1042,117.25,111.5,116.06,1270373,0
+EXAS.US,D,20210729,000000,107.5,114.82,105.6582,111.91,3318367,0
+EXAS.US,D,20210730,000000,111.17,113.62,107.01,107.84,1422439,0
+EXAS.US,D,20210802,000000,107.5,110.05,105.735,108.4,936342,0
+EXAS.US,D,20210803,000000,106.97,107.96,101.41,104.21,2613058,0
+EXAS.US,D,20210804,000000,103.57,107.7999,103.57,105.83,1480303,0
+EXAS.US,D,20210805,000000,105.67,108.04,104.0925,108.02,1240025,0
+EXAS.US,D,20210806,000000,107.24,108,101.83,102,1334292,0
+EXAS.US,D,20210809,000000,100.89,102.3,98.25,100.97,2445720,0
+EXAS.US,D,20210810,000000,102.09,102.295,95.74,96.65,2286216,0
+EXAS.US,D,20210811,000000,96.82,97.5,92.675,96.18,2111321,0
+EXAS.US,D,20210812,000000,96.17,97.78,95.1752,96.33,1126845,0
+EXAS.US,D,20210813,000000,97.57,97.98,92.765,92.94,1152528,0
+EXAS.US,D,20210816,000000,92.69,93.58,89.65,93.06,2081926,0
+EXAS.US,D,20210817,000000,91.69,93.88,90.68,93.57,1464987,0
+EXAS.US,D,20210818,000000,93.42,93.685,90.58,92.79,1526827,0
+EXAS.US,D,20210819,000000,92.67,92.805,89.85,90.24,877746,0
+EXAS.US,D,20210820,000000,89.92,93.66,89.7964,93.18,1080398,0
+EXAS.US,D,20210823,000000,94.315,97.89,94.01,97.59,1646231,0
+EXAS.US,D,20210824,000000,97.53,99.37,97.24,99.08,1494168,0
+EXAS.US,D,20210825,000000,99.54,101.59,97.94,101.51,1086500,0
+EXAS.US,D,20210826,000000,101.34,104.01,99.62,101.41,1819777,0
+EXAS.US,D,20210827,000000,101.85,105.445,101.665,103.89,1367218,0
+EXAS.US,D,20210830,000000,104.0416,106.438,103.2,103.58,1065246,0
+EXAS.US,D,20210831,000000,104.07,104.9,101.76,104.38,1356955,0
+EXAS.US,D,20210901,000000,104.42,106.5,103.32,105.78,1161355,0
+EXAS.US,D,20210902,000000,106.06,108.74,105.09,108.64,1017593,0
+EXAS.US,D,20210903,000000,108.13,108.63,106.71,107.98,835204,0
+EXAS.US,D,20210907,000000,107.73,108.6689,104.8,104.91,1153861,0
+EXAS.US,D,20210908,000000,105.03,105.55,101.55,103.47,1206127,0
+EXAS.US,D,20210909,000000,103.71,106.54,103.32,105.85,955777,0
+EXAS.US,D,20210910,000000,106.74,106.9999,103.2301,103.65,838011,0
+EXAS.US,D,20210913,000000,103.89,104.195,98.75,99.68,1190365,0
+EXAS.US,D,20210914,000000,100.25,100.4699,97,97.06,868808,0
+EXAS.US,D,20210915,000000,96.745,105.405,96.42,104.65,1966296,0
+EXAS.US,D,20210916,000000,103.54,104.44,100.92,102.79,1043008,0
+EXAS.US,D,20210917,000000,102.34,108.99,101.22,108.15,2498623,0
+EXAS.US,D,20210920,000000,105,107.15,103.56,105.15,1320911,0
+EXAS.US,D,20210921,000000,105.25,107,104.76,105.58,703990,0
+EXAS.US,D,20210922,000000,106.27,106.27,101.68,102.25,1816576,0
+EXAS.US,D,20210923,000000,103,103.2191,97.79,98.22,2134863,0
+EXAS.US,D,20210924,000000,97.51,98.055,95.5,96.02,1381131,0
+EXAS.US,D,20210927,000000,96.18,96.2,92.6,95,1397533,0
+EXAS.US,D,20210928,000000,94.49,95.43,90.91,93.17,1825676,0
+EXAS.US,D,20210929,000000,94.14,95.25,91.63,91.65,1233087,0
+EXAS.US,D,20210930,000000,92.24,96.395,91.6701,95.45,1711104,0
+EXAS.US,D,20211001,000000,93.64,96.5,93.0001,96.15,1222191,0
+EXAS.US,D,20211004,000000,95.82,95.82,91.55,93.2,2126622,0
+EXAS.US,D,20211005,000000,93.27,95.97,92.42,92.64,2682604,0
+EXAS.US,D,20211006,000000,91.46,93.075,90.9,91.82,1141029,0
+EXAS.US,D,20211007,000000,92.52,96.35,92,95.5,1369526,0
+EXAS.US,D,20211008,000000,96.22,97.79,93.48,93.69,1120447,0
+EXAS.US,D,20211011,000000,93.56,95.695,93.33,93.45,721944,0
+EXAS.US,D,20211012,000000,94.31,96.41,93.34,96.24,1322802,0
+EXAS.US,D,20211013,000000,96.15,98.9,96.15,97.34,990279,0
+EXAS.US,D,20211014,000000,98.91,101.29,97.58,97.75,1096291,0
+EXAS.US,D,20211015,000000,97.8,99.69,97.5,98.96,1026467,0
+EXAS.US,D,20211018,000000,98.34,98.38,94.74,95.83,855450,0
+EXAS.US,D,20211019,000000,96.33,98.98,96.2401,96.52,976821,0
+EXAS.US,D,20211020,000000,96.8,96.96,94.66,95.69,928666,0
+EXAS.US,D,20211021,000000,96.06,97.2,95.57,96.2,851764,0
+EXAS.US,D,20211022,000000,96.28,96.6,93.4,93.98,812942,0
+EXAS.US,D,20211025,000000,93.37,93.93,92.16,93.67,1669096,0
+EXAS.US,D,20211026,000000,94.4,97.04,93.8001,94.87,628647,0
+EXAS.US,D,20211027,000000,94.68,96,93.525,94.17,903461,0
+EXAS.US,D,20211028,000000,94.83,97.66,94.02,96.75,671969,0
+EXAS.US,D,20211029,000000,96.47,97.37,94.75,95.22,833104,0
+EXAS.US,D,20211101,000000,93.88,98.4898,93.5518,97.44,1955271,0
+EXAS.US,D,20211102,000000,98.04,98.135,93.5,95.63,2209057,0
+EXAS.US,D,20211103,000000,89.005,94.73,85.82,94.32,5057768,0
+EXAS.US,D,20211104,000000,94.08,98.61,92.69,98.58,2439667,0
+EXAS.US,D,20211105,000000,98.4,104.5,98.4,100.68,2808956,0
+EXAS.US,D,20211108,000000,99.29,101.49,97.4,98.62,1793581,0
+EXAS.US,D,20211109,000000,99.1377,99.8,96.85,99.38,1388990,0
+EXAS.US,D,20211110,000000,98.65,99.23,93.14,93.55,1658539,0
+EXAS.US,D,20211111,000000,94.01,94.3,90,90.02,1533898,0
+EXAS.US,D,20211112,000000,90.39,92.99,90.39,91.7,1406487,0
+EXAS.US,D,20211115,000000,91.67,92.77,89.35,89.97,1474506,0
+EXAS.US,D,20211116,000000,89.68,91.73,86.11,91.48,1504861,0
+EXAS.US,D,20211117,000000,92,92.75,87.4,88.38,1582967,0
+EXAS.US,D,20211118,000000,88.89,89.9499,84.04,84.8,1712978,0
+EXAS.US,D,20211119,000000,84.8779,87.34,83.59,84.05,1154510,0
+EXAS.US,D,20211122,000000,84.93,85.24,81.51,84.01,1666499,0
+EXAS.US,D,20211123,000000,83.96,85.31,81.18,85.05,2496361,0
+EXAS.US,D,20211124,000000,85.08,88.21,81.07,88.09,1885863,0
+EXAS.US,D,20211126,000000,89.16,90.39,85.03,85.46,1318389,0
+EXAS.US,D,20211129,000000,87.13,88.7198,85.8,86.57,1722391,0
+EXAS.US,D,20211130,000000,85.51,89.99,84.67,85.37,2518400,0
+EXAS.US,D,20211201,000000,85.64,86.23,80.26,80.28,1888568,0
+EXAS.US,D,20211202,000000,80.2,83.91,78.67,80.57,1606599,0
+EXAS.US,D,20211203,000000,82.75,82.75,74.58,76.59,3026178,0
+EXAS.US,D,20211206,000000,76.18,81.255,73.41,80.84,1780013,0
+EXAS.US,D,20211207,000000,83.11,86.07,82.645,83.36,1838159,0
+EXAS.US,D,20211208,000000,83.66,87.23,80.52,86.26,1919316,0
+EXAS.US,D,20211209,000000,85.38,85.99,81.07,81.08,1286568,0
+EXAS.US,D,20211210,000000,82.2,85.99,78.82,79.3,1397448,0
+EXAS.US,D,20211213,000000,79.32,81.65,76.665,78.02,1406488,0
+EXAS.US,D,20211214,000000,76.1799,78.36,74.12,76.59,1942204,0
+EXAS.US,D,20211215,000000,75.95,80.06,75.11,79.66,1915308,0
+EXAS.US,D,20211216,000000,80.445,81.23,76.12,76.5,1807344,0
+EXAS.US,D,20211217,000000,75.21,81.6,75.03,80.27,3534751,0
+EXAS.US,D,20211220,000000,79.27,81.655,76.94,79.27,1413948,0
+EXAS.US,D,20211221,000000,79.7,82.56,79,82.4,1570244,0
+EXAS.US,D,20211222,000000,82.12,84.25,79.52,80.15,1189611,0
+EXAS.US,D,20211223,000000,80,80.89,77.98,78.12,1131971,0
+EXAS.US,D,20211227,000000,78.12,78.12,73.98,74.54,1729243,0
+EXAS.US,D,20211228,000000,74.8,77.3,73.39,73.46,1370784,0
+EXAS.US,D,20211229,000000,73.49,73.56,71.81,72.5,1268632,0
+EXAS.US,D,20211230,000000,72.35,79.1499,72.2,77.89,1969987,0
+EXAS.US,D,20211231,000000,78.09,79.86,77.545,77.83,1761698,0
+EXAS.US,D,20220103,000000,77.83,82.67,77.438,81.52,2250996,0
+EXAS.US,D,20220104,000000,81,81.28,75.78,80.01,2067625,0
+EXAS.US,D,20220105,000000,79.15,81.3499,74.31,75.05,3069908,0
+EXAS.US,D,20220106,000000,75.03,77.2,70.53,74.6,2068698,0
+EXAS.US,D,20220107,000000,74.35,80.33,74.3,75.66,2350739,0
+EXAS.US,D,20220110,000000,76.39,76.8599,69.75,74.42,3370169,0
+EXAS.US,D,20220111,000000,74.2,79.625,73.92,79.38,2434164,0
+EXAS.US,D,20220112,000000,80.43,82.6,75.66,75.82,2055788,0
+EXAS.US,D,20220113,000000,75.57,77.5,74.02,75.4,2015512,0
+EXAS.US,D,20220114,000000,74.88,78.64,74.66,78.43,2240627,0
+EXAS.US,D,20220118,000000,76.97,84.46,76.42,77.42,3160147,0
+EXAS.US,D,20220119,000000,78.8,80.9194,75.86,76.13,3738832,0
+EXAS.US,D,20220120,000000,76.9,80.36,75.57,76.03,3098047,0
+EXAS.US,D,20220121,000000,75.08,78.24,74,74.03,3030189,0
+EXAS.US,D,20220124,000000,72.55,74.92,67.06,74.66,3844581,0
+EXAS.US,D,20220125,000000,72.88,73.64,68.34,69.18,2994912,0
+EXAS.US,D,20220126,000000,70.61,73.86,68.09,68.89,3420042,0
+EXAS.US,D,20220127,000000,71.9,71.9,68.4,68.91,2137883,0
+EXAS.US,D,20220128,000000,69.1021,70.71,66.8,70.18,2592310,0
+EXAS.US,D,20220131,000000,70.18,76.47,70.02,76.36,2616332,0
+EXAS.US,D,20220201,000000,77.19,78.44,73.21,77.4,1981328,0
+EXAS.US,D,20220202,000000,77.53,78.48,73.64,75.84,1883665,0
+EXAS.US,D,20220203,000000,74.2,76.66,73.1,75.09,1851469,0
+EXAS.US,D,20220204,000000,74.01,78.81,72.83,77.72,1739199,0
+EXAS.US,D,20220207,000000,77.77,81.867,76.05,78.09,1851767,0
+EXAS.US,D,20220208,000000,76.97,79.08,76.04,78.75,1609833,0
+EXAS.US,D,20220209,000000,80,83.48,79.8,82.54,1563200,0
+EXAS.US,D,20220210,000000,80.64,84.31,79.53,81.49,2140777,0
+EXAS.US,D,20220211,000000,81.36,84.31,79.5,80.33,1475692,0
+EXAS.US,D,20220214,000000,80.55,82.56,77.85,78.33,1758115,0
+EXAS.US,D,20220215,000000,79.38,81.49,77.97,81.28,1394412,0
+EXAS.US,D,20220216,000000,80.41,80.99,77.33,78.38,1570047,0
+EXAS.US,D,20220217,000000,77.35,77.72,74.21,74.77,1456916,0
+EXAS.US,D,20220218,000000,74.222,75.42,72.55,74.13,1592409,0
+EXAS.US,D,20220222,000000,72.69,76.3964,72.1001,73.45,1837602,0
+EXAS.US,D,20220223,000000,74.24,75,66.55,68.99,3209744,0
+EXAS.US,D,20220224,000000,66.22,76.15,65.2,75.56,2879343,0
+EXAS.US,D,20220225,000000,75.28,78.4,72.64,78.32,2542056,0
+EXAS.US,D,20220228,000000,78.72,79.85,76.335,78.06,2142933,0
+EXAS.US,D,20220301,000000,78.16,79.7,74.92,76.49,1689534,0
+EXAS.US,D,20220302,000000,75.79,76.48,72.91,75.32,1242384,0
+EXAS.US,D,20220303,000000,75.74,75.795,70.79,71.27,1952750,0
+EXAS.US,D,20220304,000000,70.92,72.91,67.91,70.73,1822248,0
+EXAS.US,D,20220307,000000,70.94,73.52,70.14,71.08,1702886,0
+EXAS.US,D,20220308,000000,70.55,75.28,69.53,71.68,1928023,0
+EXAS.US,D,20220309,000000,72.55,75.42,72.04,72.26,1492515,0
+EXAS.US,D,20220310,000000,70.86,71.06,68.51,68.56,1588080,0
+EXAS.US,D,20220311,000000,69.36,69.62,62.54,62.75,1545451,0
+EXAS.US,D,20220314,000000,61.72,63.7899,58.59,58.71,2171353,0
+EXAS.US,D,20220315,000000,58.5,60.1,56.77,57.56,1881909,0
+EXAS.US,D,20220316,000000,59.3,62.4,58.32,61.43,2534450,0
+EXAS.US,D,20220317,000000,61.34,64.32,59.89,64.17,1663730,0
+EXAS.US,D,20220318,000000,63.87,67.43,63.75,66.98,1874737,0
+EXAS.US,D,20220321,000000,66.88,68.19,62.88,63.9,1534060,0
+EXAS.US,D,20220322,000000,63.64,68.52,63.57,67.83,1559744,0
+EXAS.US,D,20220323,000000,67.21,69.645,65.81,66.02,1555166,0
+EXAS.US,D,20220324,000000,66.03,67.13,63.22,67.11,1557562,0
+EXAS.US,D,20220325,000000,67.02,67.59,65.04,66.67,851205,0
+EXAS.US,D,20220328,000000,67.05,68.85,65.29,67.82,1074531,0
+EXAS.US,D,20220329,000000,69.45,72.21,68.16,71.88,1868903,0
+EXAS.US,D,20220330,000000,71.63,73.87,70.33,71.32,1827244,0
+EXAS.US,D,20220331,000000,71.1,72.035,69.91,69.92,1142819,0
+EXAS.US,D,20220401,000000,70.55,75.63,70.55,75.61,2225331,0
+EXAS.US,D,20220404,000000,75.77,76.89,74.34,76.23,1442431,0
+EXAS.US,D,20220405,000000,76.15,76.94,70.92,71.58,1970186,0
+EXAS.US,D,20220406,000000,70.58,70.8,67.07,68.71,1763961,0
+EXAS.US,D,20220407,000000,68.8,70.99,67.33,68.57,1209905,0
+EXAS.US,D,20220408,000000,68.39,69.1,66.69,67.31,883797,0
+EXAS.US,D,20220411,000000,66.23,67.83,64.23,66.54,1099841,0
+EXAS.US,D,20220412,000000,66.66,70.68,66.58,67.4,1273700,0
+EXAS.US,D,20220413,000000,67.04,70.38,67.04,69.9,1379223,0
+EXAS.US,D,20220414,000000,69.34,70.725,67.44,69.61,1637270,0
+EXAS.US,D,20220418,000000,69.43,69.625,66.83,67.84,1813444,0
+EXAS.US,D,20220419,000000,67.58,70.49,66.72,68.98,1135187,0
+EXAS.US,D,20220420,000000,69.24,69.55,65.55,65.56,1406525,0
+EXAS.US,D,20220421,000000,66.64,67.84,59.9,60.98,2791171,0
+EXAS.US,D,20220422,000000,60.75,62.21,59.91,60.68,1663887,0
+EXAS.US,D,20220425,000000,60.57,63.42,60.32,62.64,3314681,0
+EXAS.US,D,20220426,000000,62.56,62.83,58.51,58.63,2247512,0
+EXAS.US,D,20220427,000000,61.15,64.12,60.39,62.52,3500110,0
+EXAS.US,D,20220428,000000,62.42,62.68,57.1,57.53,4289578,0
+EXAS.US,D,20220429,000000,57.5,59.27,54.79,55.05,2708916,0
+EXAS.US,D,20220502,000000,54.47,57.55,54,57.45,2237736,0
+EXAS.US,D,20220503,000000,57.49,58.49,55.865,56.14,2534845,0
+EXAS.US,D,20220504,000000,56.36,60.355,54.0209,59.34,3107113,0
+EXAS.US,D,20220505,000000,58.02,58.3171,55.29,56.23,1710272,0
+EXAS.US,D,20220506,000000,55.45,58.5,53.69,55,3526535,0
+EXAS.US,D,20220509,000000,52.9,54.08,49.29,50.27,3388204,0
+EXAS.US,D,20220510,000000,52.52,54.22,48.55,51.42,3249913,0
+EXAS.US,D,20220511,000000,50.04,52.12,47.87,48.2,2672862,0
+EXAS.US,D,20220512,000000,47.23,51.61,46.15,48.26,3756872,0
+EXAS.US,D,20220513,000000,49.5,53.17,49.5,52.29,2047006,0
+EXAS.US,D,20220516,000000,51.81,52.76,49.61,50.55,1861452,0
+EXAS.US,D,20220517,000000,52.56,54.17,51.09,54.11,3439880,0
+EXAS.US,D,20220518,000000,52.52,54.53,51.9,52,2552888,0
+EXAS.US,D,20220519,000000,52,54.59,50.36,54,2674038,0
+EXAS.US,D,20220520,000000,54.74,55.59,50.2778,53.17,1706732,0
+EXAS.US,D,20220523,000000,53.17,53.51,50.68,52,1322299,0
+EXAS.US,D,20220524,000000,51.39,51.39,47.5,47.89,1450257,0
+EXAS.US,D,20220525,000000,47.23,49.64,47.23,48.43,1712394,0
+EXAS.US,D,20220526,000000,49.01,51.01,47.9,49.86,1230885,0
+EXAS.US,D,20220527,000000,50.55,53.84,49.91,53.83,1797275,0
+EXAS.US,D,20220531,000000,53.06,53.65,49.26,49.81,2863850,0
+EXAS.US,D,20220601,000000,49.79,50.695,47.62,48.48,2230087,0
+EXAS.US,D,20220602,000000,48.3,51.38,47.81,51.22,1527242,0
+EXAS.US,D,20220603,000000,49.5,50.44,47.13,47.55,2006170,0
+EXAS.US,D,20220606,000000,48.09,49.19,46.41,46.69,1836171,0
+EXAS.US,D,20220607,000000,46.18,48.14,45.25,48.1,1877687,0
+EXAS.US,D,20220608,000000,48.2,51.12,48.2,49.49,1941919,0
+EXAS.US,D,20220609,000000,49.06,49.06,44.59,44.59,2183042,0
+EXAS.US,D,20220610,000000,42.9,43.44,40.59,41.23,3216665,0
+EXAS.US,D,20220613,000000,38.93,39.7499,36.98,37.28,3111047,0
+EXAS.US,D,20220614,000000,37.79,38.33,36.365,37.14,1974018,0
+EXAS.US,D,20220615,000000,37.84,39.25,36.83,38.69,2594258,0
+EXAS.US,D,20220616,000000,37,37.05,35.34,35.61,2251780,0
+EXAS.US,D,20220617,000000,35.98,38.04,35.88,37.02,3441008,0
+EXAS.US,D,20220621,000000,37.89,40.13,37.89,38.04,2621956,0
+EXAS.US,D,20220622,000000,37.13,39.99,37.13,39.49,2011085,0
+EXAS.US,D,20220623,000000,39.31,42.45,39.31,42.24,1888313,0
+EXAS.US,D,20220624,000000,42.51,45.18,42.09,45.15,5104083,0
+EXAS.US,D,20220627,000000,45.23,45.28,42.52,44.1,1633149,0
+EXAS.US,D,20220628,000000,44,44.9137,40.95,41.11,2261021,0
+EXAS.US,D,20220629,000000,40.83,41.36,39.61,40.58,1190754,0
+EXAS.US,D,20220630,000000,40.13,40.42,38.53,39.39,1748173,0
+EXAS.US,D,20220701,000000,39.81,41.51,39.61,41.13,1460291,0
+EXAS.US,D,20220705,000000,40.31,44.46,39.58,44.4,1998583,0
+EXAS.US,D,20220706,000000,44.45,46.09,43.18,43.29,2184107,0
+EXAS.US,D,20220707,000000,43.23,45.96,43,45.75,1628665,0
+EXAS.US,D,20220708,000000,44.64,47.205,44.25,46.58,1977152,0
+EXAS.US,D,20220711,000000,46.17,46.75,44.8,45.38,1929477,0
+EXAS.US,D,20220712,000000,45.47,46.93,44.23,46.67,1694007,0
+EXAS.US,D,20220713,000000,45.06,47.84,44.63,46.79,1606723,0
+EXAS.US,D,20220714,000000,46.74,47.1118,45.4,46.02,1792823,0
+EXAS.US,D,20220715,000000,46.94,47.35,45.75,46.9,2103183,0
+EXAS.US,D,20220718,000000,47.38,48.13,45.01,45.31,1409761,0
+EXAS.US,D,20220719,000000,46.54,46.98,45.09,46.82,1271446,0
+EXAS.US,D,20220720,000000,47.3,49.42,47.1,48,1697728,0
+EXAS.US,D,20220721,000000,48,48.66,47.25,47.81,1576251,0
+EXAS.US,D,20220722,000000,48.13,48.3,45.17,45.39,1521737,0
+EXAS.US,D,20220725,000000,45.33,45.825,43.94,45.63,1336847,0
+EXAS.US,D,20220726,000000,45.14,46.05,44.56,45.11,1011772,0
+EXAS.US,D,20220727,000000,45.65,46.61,45.08,46.3,1985086,0
+EXAS.US,D,20220728,000000,46.83,46.9,44.81,46.26,1593655,0
+EXAS.US,D,20220729,000000,45.89,46.57,44.66,45.1,1539001,0
+EXAS.US,D,20220801,000000,44.8,48.83,44.1,47.21,2594268,0
+EXAS.US,D,20220802,000000,46.63,48.88,46.63,47.93,2498641,0
+EXAS.US,D,20220803,000000,49.38,49.84,45.36,47.59,2782304,0
+EXAS.US,D,20220804,000000,47.88,49.91,47.685,49.37,1743418,0
+EXAS.US,D,20220805,000000,48,48.4895,46.65,47.05,2885678,0
+EXAS.US,D,20220808,000000,47.57,48.09,46.15,46.81,1867517,0
+EXAS.US,D,20220809,000000,45.8,46,42.18,43.05,2726390,0
+EXAS.US,D,20220810,000000,45.93,46.17,43.94,45.13,3152110,0
+EXAS.US,D,20220811,000000,45.55,46.09,42.07,42.36,3922486,0
+EXAS.US,D,20220812,000000,42.65,43.12,42.11,42.71,2400753,0
+EXAS.US,D,20220815,000000,42.64,44.26,42.52,44.24,1729360,0
+EXAS.US,D,20220816,000000,43.69,43.84,40.62,41.11,2443043,0
+EXAS.US,D,20220817,000000,40,40.63,38.39,39.56,2691763,0
+EXAS.US,D,20220818,000000,39.4,39.44,38.01,38.48,2616962,0
+EXAS.US,D,20220819,000000,37.92,38.0855,36.3,36.83,2995115,0
+EXAS.US,D,20220822,000000,36.11,36.5,34.78,35.96,3537459,0
+EXAS.US,D,20220823,000000,36.22,36.78,34.86,35.92,3061368,0
+EXAS.US,D,20220824,000000,35.92,37.5,35.24,37.39,1946956,0
+EXAS.US,D,20220825,000000,38.32,39.93,37.89,39.9,2926141,0
+EXAS.US,D,20220826,000000,39.8,39.91,36.88,36.91,2336016,0
+EXAS.US,D,20220829,000000,35.94,36.86,35.465,35.7,1876139,0
+EXAS.US,D,20220830,000000,36.27,36.586,35.2801,35.58,2253190,0
+EXAS.US,D,20220831,000000,36.21,36.97,35.23,35.55,2334985,0
+EXAS.US,D,20220901,000000,35.08,36.32,34.16,36.24,2287499,0
+EXAS.US,D,20220902,000000,36.81,37.28,35.54,36.09,1881311,0
+EXAS.US,D,20220906,000000,36.52,36.62,34.89,35.37,1809542,0
+EXAS.US,D,20220907,000000,35.41,37.43,35.24,37.37,1766531,0
+EXAS.US,D,20220908,000000,36.59,38.96,36.435,38.94,1705643,0
+EXAS.US,D,20220909,000000,39.1,40.98,38.94,40.65,2099769,0
+EXAS.US,D,20220912,000000,40.92,41.96,40.41,41.61,2099323,0
+EXAS.US,D,20220913,000000,38.97,40.49,38.85,39.94,2196340,0
+EXAS.US,D,20220914,000000,39.78,40.94,39.58,40.56,1901264,0
+EXAS.US,D,20220915,000000,40.12,42.225,40.075,40.89,1990881,0
+EXAS.US,D,20220916,000000,40.12,40.47,38.65,39.25,2755357,0
+EXAS.US,D,20220919,000000,38.605,38.93,37.31,38.39,2517050,0
+EXAS.US,D,20220920,000000,37.89,38.9,37.58,37.89,1328774,0
+EXAS.US,D,20220921,000000,38.02,38.41,36.28,36.3,1634800,0
+EXAS.US,D,20220922,000000,35.98,35.98,34.32,34.35,2169014,0
+EXAS.US,D,20220923,000000,34.02,34.84,32.645,33.41,2976529,0
+EXAS.US,D,20220926,000000,33.13,33.98,32.115,32.34,3126635,0
+EXAS.US,D,20220927,000000,33.14,33.458,31.62,31.97,2419994,0
+EXAS.US,D,20220928,000000,32.31,34.66,32.27,34.44,2312904,0
+EXAS.US,D,20220929,000000,33.82,34.09,33.07,33.17,1926326,0
+EXAS.US,D,20220930,000000,33.37,34.51,32.46,32.49,2301150,0
+EXAS.US,D,20221003,000000,32.81,33.82,32,33.3,1733407,0
+EXAS.US,D,20221004,000000,34.23,36.16,34.11,36.16,2414313,0
+EXAS.US,D,20221005,000000,35.29,36.06,34.81,36.06,1895099,0
+EXAS.US,D,20221006,000000,36.04,36.63,35.4301,36.32,1248312,0
+EXAS.US,D,20221007,000000,35.22,35.27,33.78,33.82,2249401,0
+EXAS.US,D,20221010,000000,33.66,33.8,32.38,32.8,1556258,0
+EXAS.US,D,20221011,000000,32.68,33.47,31.4,32.16,1679875,0
+EXAS.US,D,20221012,000000,32.11,32.27,30.61,31.62,1989403,0
+EXAS.US,D,20221013,000000,30.29,31.33,29.27,30.42,2700995,0
+EXAS.US,D,20221014,000000,30.95,32.1,30.02,30.35,2097550,0
+EXAS.US,D,20221017,000000,31.66,33.97,31.1,33.89,2721838,0
+EXAS.US,D,20221018,000000,35,36,34.9181,35.29,3245631,0
+EXAS.US,D,20221019,000000,34.25,34.637,32.05,32.69,2288303,0
+EXAS.US,D,20221020,000000,32.41,33.75,31.89,32.03,1829576,0
+EXAS.US,D,20221021,000000,32.04,33.01,31.4,32.86,2904670,0
+EXAS.US,D,20221024,000000,32.86,32.86,31.28,31.39,1775055,0
+EXAS.US,D,20221025,000000,31.67,33.7,31.67,33.38,2053777,0
+EXAS.US,D,20221026,000000,33.25,35.77,33.09,35.07,2550260,0
+EXAS.US,D,20221027,000000,35.43,35.43,33.63,33.85,1893167,0
+EXAS.US,D,20221028,000000,33.58,34.68,33.05,34.58,1996603,0
+EXAS.US,D,20221031,000000,34.24,34.97,34.05,34.78,1671493,0
+EXAS.US,D,20221101,000000,35.75,36.15,34.48,34.8,3195074,0
+EXAS.US,D,20221102,000000,34.265,35.34,33.01,33.01,3117081,0
+EXAS.US,D,20221103,000000,32.41,33.2676,31.43,32.34,2398161,0
+EXAS.US,D,20221104,000000,36.69,38.75,35.21,37.57,5258916,0
+EXAS.US,D,20221107,000000,37.8,38.72,36.84,38.16,2708714,0
+EXAS.US,D,20221108,000000,38.53,41.27,37.96,40.91,3347505,0
+EXAS.US,D,20221109,000000,40.68,41.61,39.9,40.26,2345142,0
+EXAS.US,D,20221110,000000,43.795,44.92,42.315,43.96,3266497,0
+EXAS.US,D,20221111,000000,43.46,48.26,43.32,46.33,4801930,0
+EXAS.US,D,20221114,000000,46.12,47.04,44.69,44.81,2388877,0
+EXAS.US,D,20221115,000000,46.81,47.28,44.11,44.28,2420803,0
+EXAS.US,D,20221116,000000,44.1,44.515,42.65,43.61,1793630,0
+EXAS.US,D,20221117,000000,42.27,43.6,41.88,43.01,1545848,0
+EXAS.US,D,20221118,000000,43.92,44.126,41.91,42.53,1525524,0
+EXAS.US,D,20221121,000000,42.035,42.88,41.9118,42.33,1097486,0
+EXAS.US,D,20221122,000000,42.26,42.7,41.4801,42.23,784777,0
+EXAS.US,D,20221123,000000,42.08,43.32,41.75,43.09,850397,0
+EXAS.US,D,20221125,000000,42.72,43.015,42.09,42.65,420917,0
+EXAS.US,D,20221128,000000,42.23,43.23,41.08,41.5,1250420,0
+EXAS.US,D,20221129,000000,41.6,42.155,40.73,41.19,1011200,0
+EXAS.US,D,20221130,000000,41.63,44.98,41.2701,44.95,2236977,0
+EXAS.US,D,20221201,000000,45,46.78,44.78,46,1455582,0
+EXAS.US,D,20221202,000000,44.35,46.73,43.68,46.36,1282014,0
+EXAS.US,D,20221205,000000,45.8,47.16,45.15,45.55,1530226,0
+EXAS.US,D,20221206,000000,45.45,46.34,44.67,46.18,2009582,0
+EXAS.US,D,20221207,000000,45.9,46.5,45.0201,45.9,1330051,0
+EXAS.US,D,20221208,000000,46.65,48.58,45.78,45.96,1813839,0
+EXAS.US,D,20221209,000000,45.7,47,44.54,44.6,1260547,0
+EXAS.US,D,20221212,000000,44.23,46.3,44.06,45.43,1609896,0
+EXAS.US,D,20221213,000000,48.28,50.39,44.49,45.24,2279121,0
+EXAS.US,D,20221214,000000,44.77,46.7999,44.325,45.54,2158956,0
+EXAS.US,D,20221215,000000,44.56,45.24,43.9018,44.61,2718646,0
+EXAS.US,D,20221216,000000,55.24,56.52,51.39,51.92,15737769,0
+EXAS.US,D,20221219,000000,51.61,53.32,49.44,50,3227200,0
+EXAS.US,D,20221220,000000,49.44,52.12,49.38,51.09,2838187,0
+EXAS.US,D,20221221,000000,51.77,53.5,51.5,52.38,2730624,0
+EXAS.US,D,20221222,000000,51.25,53.18,50.81,53.15,1812562,0
+EXAS.US,D,20221223,000000,53.15,53.98,50.205,50.45,1971717,0
+EXAS.US,D,20221227,000000,50.73,50.73,48.71,49.18,1474499,0
+EXAS.US,D,20221228,000000,49.39,50.14,48.66,48.8,1547694,0
+EXAS.US,D,20221229,000000,49.39,51.12,48.71,49.95,1479671,0
+EXAS.US,D,20221230,000000,49.18,50.09,48.7231,49.51,1249363,0
+EXAS.US,D,20230103,000000,50.54,50.785,47.65,48.2,1627885,0
+EXAS.US,D,20230104,000000,48.91,50.17,48.41,48.93,1428660,0
+EXAS.US,D,20230105,000000,48.41,49.11,47.66,48.31,2306982,0
+EXAS.US,D,20230106,000000,48.98,48.98,45.885,47.19,3151868,0
+EXAS.US,D,20230109,000000,55,60.93,53.89,58.82,10835745,0
+EXAS.US,D,20230110,000000,58.72,60.54,58.02,60.09,5138948,0
+EXAS.US,D,20230111,000000,60.5,67.21,60.24,67.2,8424388,0
+EXAS.US,D,20230112,000000,67.32,68.86,64.35,68.54,4413870,0
+EXAS.US,D,20230113,000000,68.35,69.634,67.52,68.96,2640224,0
+EXAS.US,D,20230117,000000,68.17,69.18,67.095,68.38,2841899,0
+EXAS.US,D,20230118,000000,68.38,70.23,67.885,67.92,2958592,0
+EXAS.US,D,20230119,000000,66.79,67.34,63.0035,66.19,3065383,0
+EXAS.US,D,20230120,000000,67.2,68.45,65.01,68.23,3125215,0
+EXAS.US,D,20230123,000000,68.23,69.67,67.01,67.82,2019089,0
+EXAS.US,D,20230124,000000,67.06,68.27,64.9044,65.3,2047200,0
+EXAS.US,D,20230125,000000,63.53,64.31,62.27,64.25,3148400,0
+EXAS.US,D,20230126,000000,65.91,66.44,63.79,65.04,1789794,0
+EXAS.US,D,20230127,000000,64.15,67.59,64,67.48,1944458,0
+EXAS.US,D,20230130,000000,66.45,66.95,65.15,66.21,1937468,0
+EXAS.US,D,20230131,000000,66.21,67.85,65.92,67.52,1313622,0
+EXAS.US,D,20230201,000000,67.93,69.15,65.07,68.11,1920804,0
+EXAS.US,D,20230202,000000,70.06,72.185,69.43,70.77,2050646,0
+EXAS.US,D,20230203,000000,68.5,69.83,67.09,67.45,2314676,0
+EXAS.US,D,20230206,000000,66.52,67.9,65.14,67.14,1691900,0
+EXAS.US,D,20230207,000000,67.14,69.16,65.83,68.57,1748133,0
+EXAS.US,D,20230208,000000,68.21,69.7,67.7,67.82,1506170,0
+EXAS.US,D,20230209,000000,69.18,69.18,65.88,66.56,1141871,0
+EXAS.US,D,20230210,000000,64.66,65.31,63.39,64.05,1909603,0
+EXAS.US,D,20230213,000000,64.4,65.49,63.8,65.41,1466523,0
+EXAS.US,D,20230214,000000,65.01,66.09,62.94,65.52,1618615,0
+EXAS.US,D,20230215,000000,65.07,66.67,64.62,66.14,1346758,0
+EXAS.US,D,20230216,000000,63.99,65.77,62.82,63.77,1656210,0
+EXAS.US,D,20230217,000000,62.518,63.55,60.94,63.48,2288747,0
+EXAS.US,D,20230221,000000,62.3,62.84,61.01,61.26,2864288,0
+EXAS.US,D,20230222,000000,61.13,65.69,60.97,64.66,3780815,0
+EXAS.US,D,20230223,000000,65.54,68,60.58,61.63,4565077,0
+EXAS.US,D,20230224,000000,60.1,61.14,59.48,60.05,2319327,0
+EXAS.US,D,20230227,000000,61.45,61.45,59.91,60.21,3039718,0
+EXAS.US,D,20230228,000000,59.98,62.85,59.94,62.33,2362485,0
+EXAS.US,D,20230301,000000,62,63.21,60.85,62.45,1340182,0
+EXAS.US,D,20230302,000000,61.33,63.19,61.32,62.93,1330809,0
+EXAS.US,D,20230303,000000,64.81,67.82,64.01,67.51,2622082,0
+EXAS.US,D,20230306,000000,68,69.455,66.53,67.03,3062673,0
+EXAS.US,D,20230307,000000,66.72,67.78,65.97,66.08,2530365,0
+EXAS.US,D,20230308,000000,65.55,67.1,64.835,65,3417452,0
+EXAS.US,D,20230309,000000,68.5,68.69,64.495,64.72,3209360,0
+EXAS.US,D,20230310,000000,63.37,64.49,61.02,61.99,2610347,0
+EXAS.US,D,20230313,000000,62.46,65.7222,61.88,63.54,3173808,0
+EXAS.US,D,20230314,000000,64.9,65.15,63.39,64.46,1682354,0
+EXAS.US,D,20230315,000000,64.25,64.37,62.29,64.36,2076020,0
+EXAS.US,D,20230316,000000,64.91,66.48,63.38,66.15,1562062,0
+EXAS.US,D,20230317,000000,65.35,65.46,63.14,63.44,2961318,0
+EXAS.US,D,20230320,000000,63.39,64.55,62.76,63.44,2461991,0
+EXAS.US,D,20230321,000000,64.82,66.83,63.98,66.45,1992234,0
+EXAS.US,D,20230322,000000,66.64,66.95,64.13,64.17,1247669,0
+EXAS.US,D,20230323,000000,65.05,68,64.64,65.41,1592049,0
+EXAS.US,D,20230324,000000,64.55,66.34,63.86,66.28,1157311,0
+EXAS.US,D,20230327,000000,66.48,68.01,66.23,66.82,2548737,0
+EXAS.US,D,20230328,000000,66.37,66.89,65.49,66.29,1028324,0
+EXAS.US,D,20230329,000000,67.17,68.19,66.345,67.11,1171408,0
+EXAS.US,D,20230330,000000,67.61,67.88,65.8525,66.26,1246900,0
+EXAS.US,D,20230331,000000,66.51,68.38,65.81,67.81,3121288,0
+EXAS.US,D,20230403,000000,67.19,67.19,64.48,66.74,2140049,0
+EXAS.US,D,20230404,000000,67.25,68.6897,65.55,65.97,2251513,0
+EXAS.US,D,20230405,000000,65.16,65.7166,64.03,64.43,1268540,0
+EXAS.US,D,20230406,000000,63.9,66.41,63.37,66.36,1671224,0
+EXAS.US,D,20230410,000000,65.6,66.66,65.04,65.91,1090765,0
+EXAS.US,D,20230411,000000,65.69,67.38,65.62,66.78,1219208,0
+EXAS.US,D,20230412,000000,68.04,68.57,64.63,64.91,988484,0
+EXAS.US,D,20230413,000000,65.21,67.05,65.01,67.02,1793248,0
+EXAS.US,D,20230414,000000,66.67,67.53,65.9801,66.79,1737211,0
+EXAS.US,D,20230417,000000,66.31,66.82,65.46,66.1,1129774,0
+EXAS.US,D,20230418,000000,66.61,67.3,65.25,65.4,1259897,0
+EXAS.US,D,20230419,000000,64.52,68.77,63.95,68.68,2190981,0
+EXAS.US,D,20230420,000000,68.2,68.9899,66.11,66.33,1253500,0
+EXAS.US,D,20230421,000000,66.39,67.52,65.78,67.44,854839,0
+EXAS.US,D,20230424,000000,67.44,68.46,65.95,66.21,1192118,0
+EXAS.US,D,20230425,000000,65.79,66.01,63.55,63.55,1707248,0
+EXAS.US,D,20230426,000000,63.55,63.7112,62.26,62.68,1163335,0
+EXAS.US,D,20230427,000000,62.82,63.91,62.82,63.44,771946,0
+EXAS.US,D,20230428,000000,62.75,64.73,62.355,64.07,1043580,0
+EXAS.US,D,20230501,000000,63.78,63.78,61.31,63.41,2125884,0
+EXAS.US,D,20230502,000000,63.41,63.88,61.98,63.09,1694631,0
+EXAS.US,D,20230503,000000,63.41,65.23,62.98,63.69,2326247,0
+EXAS.US,D,20230504,000000,63.26,65.7824,63.26,65.75,1272704,0
+EXAS.US,D,20230505,000000,66,67.7,65.47,67.3,1728776,0
+EXAS.US,D,20230508,000000,67.3,68.72,66.5,68.55,1539167,0
+EXAS.US,D,20230509,000000,67.15,71.18,66.36,71,3854323,0
+EXAS.US,D,20230510,000000,79.74,80.75,77.0168,78.73,7191698,0
+EXAS.US,D,20230511,000000,79.13,79.56,76.8,78.07,2846292,0
+EXAS.US,D,20230512,000000,78.16,79.525,77.77,79.19,1687180,0
+EXAS.US,D,20230515,000000,79.45,81.7625,78.93,80.93,2511802,0
+EXAS.US,D,20230516,000000,80.21,80.5,78.75,79.94,2456692,0
+EXAS.US,D,20230517,000000,80.28,80.87,78.27,78.63,1668974,0
+EXAS.US,D,20230518,000000,78.49,81.41,78.1735,81.28,2053361,0
+EXAS.US,D,20230519,000000,81.25,83.73,81.25,83.18,1708595,0
+EXAS.US,D,20230522,000000,83.25,84.99,83.07,83.61,1293059,0
+EXAS.US,D,20230523,000000,83.29,85.82,81.72,82,2019627,0
+EXAS.US,D,20230524,000000,80.86,82.81,80.54,82.5,1182736,0
+EXAS.US,D,20230525,000000,83.56,83.56,80.72,80.83,1785381,0
+EXAS.US,D,20230526,000000,80.62,82.99,80.31,82.01,1295522,0
+EXAS.US,D,20230530,000000,82.56,84.5868,81.11,81.14,1307225,0
+EXAS.US,D,20230531,000000,80.92,81.66,79.69,81.58,1693215,0
+EXAS.US,D,20230601,000000,81.5,84.04,81.04,83.84,1305472,0
+EXAS.US,D,20230602,000000,84.93,85.5,82.39,83.84,1477564,0
+EXAS.US,D,20230605,000000,83.83,85.31,82.9,84.95,954168,0
+EXAS.US,D,20230606,000000,84.48,86,84.15,85.22,1165218,0
+EXAS.US,D,20230607,000000,86,87.9734,85.95,87.76,2788862,0
+EXAS.US,D,20230608,000000,86.91,91.19,86.81,90.65,2660151,0
+EXAS.US,D,20230609,000000,90.51,90.87,87.73,87.81,1958372,0
+EXAS.US,D,20230612,000000,88.77,91.7,88.62,91.09,1416116,0
+EXAS.US,D,20230613,000000,91.1,93.89,91.1,93.57,2609838,0
+EXAS.US,D,20230614,000000,92.73,93.76,90.87,93.06,1585687,0
+EXAS.US,D,20230615,000000,92.57,94.05,92,93.39,1034219,0
+EXAS.US,D,20230616,000000,94.31,95.13,93.03,93.42,2272236,0
+EXAS.US,D,20230620,000000,93.43,95.65,93.15,94.34,2308064,0
+EXAS.US,D,20230621,000000,99,99.005,88.15,89.78,6797739,0
+EXAS.US,D,20230622,000000,90.21,95.55,89.78,95.05,2465412,0
+EXAS.US,D,20230623,000000,94.01,94.0991,90.75,92.62,2651432,0
+EXAS.US,D,20230626,000000,93.915,94.79,92.735,93.76,1084861,0
+EXAS.US,D,20230627,000000,93.7,95.21,93.01,94.5,1106333,0
+EXAS.US,D,20230628,000000,94.68,95.425,93.29,94.455,1266815,0
+EXAS.US,D,20230629,000000,93.87,95.12,92.99,94.28,1140007,0
+EXAS.US,D,20230630,000000,95.2,95.45,93.4,93.9,1094104,0
+EXAS.US,D,20230703,000000,93.9,93.9,92.27,93.36,698377,0
+EXAS.US,D,20230705,000000,92.66,94.445,92.36,94.05,876130,0
+EXAS.US,D,20230706,000000,92.53,92.67,90.965,91.47,1144359,0
+EXAS.US,D,20230707,000000,91.68,92.91,90.53,90.57,901180,0
+EXAS.US,D,20230710,000000,91.19,95.1,91.19,94.91,1220103,0
+EXAS.US,D,20230711,000000,94.73,95.9,94.03,95.29,909265,0
+EXAS.US,D,20230712,000000,96.15,97.22,94.9053,97.07,1383114,0
+EXAS.US,D,20230713,000000,97.68,99.59,97.13,98.64,1993681,0
+EXAS.US,D,20230714,000000,98.93,99.5,96.7,96.87,1193664,0
+EXAS.US,D,20230717,000000,96.88,98.13,96.04,97.57,787835,0
+EXAS.US,D,20230718,000000,96.9,98.75,95.8,98.1,1098960,0
+EXAS.US,D,20230719,000000,98.67,100.77,98.29,98.62,1452267,0
+EXAS.US,D,20230720,000000,97.11,97.75,94.54,94.93,1411051,0
+EXAS.US,D,20230721,000000,96.4,96.4,94.73,95.03,1712617,0
+EXAS.US,D,20230724,000000,94.8,95.5,93.28,93.84,1377369,0
+EXAS.US,D,20230725,000000,93.57,96.84,93.57,96.17,1376436,0
+EXAS.US,D,20230726,000000,94.85,97.39,94.68,95.95,1077052,0
+EXAS.US,D,20230727,000000,97.42,97.75,95.04,97.21,1766020,0
+EXAS.US,D,20230728,000000,97.44,99.56,97.42,99.04,1261451,0
+EXAS.US,D,20230731,000000,98.6,98.885,95.22,97.54,1416792,0
+EXAS.US,D,20230801,000000,96.97,96.97,94.665,96.44,2447308,0
+EXAS.US,D,20230802,000000,89.945,93,85.045,85.13,4595212,0
+EXAS.US,D,20230803,000000,84.82,88.0099,84.52,87.82,1824479,0
+EXAS.US,D,20230804,000000,88.26,88.62,84.77,85.27,1289017,0
+EXAS.US,D,20230807,000000,84.72,85.66,83.46,85.07,1672723,0
+EXAS.US,D,20230808,000000,84.6,85.71,84.01,84.5,1226378,0
+EXAS.US,D,20230809,000000,84.87,85.14,82.11,82.24,1752801,0
+EXAS.US,D,20230810,000000,82.64,84.53,81.45,82.56,1477551,0
+EXAS.US,D,20230811,000000,81.62,82.495,81.07,82.37,1085414,0
+EXAS.US,D,20230814,000000,81.7,85.12,81.7,85.08,1396600,0
+EXAS.US,D,20230815,000000,85.08,87.115,85.01,86.02,1333141,0
+EXAS.US,D,20230816,000000,85.97,86.01,84.35,84.42,1251398,0
+EXAS.US,D,20230817,000000,84.8,85.33,83.11,84.61,1368275,0
+EXAS.US,D,20230818,000000,83.98,85.7,82.805,83.37,1432334,0
+EXAS.US,D,20230821,000000,82.92,83.41,81.72,82.31,1449605,0
+EXAS.US,D,20230822,000000,82.83,83.11,81.3,81.86,1202790,0
+EXAS.US,D,20230823,000000,82.19,84.81,82.07,84.59,1364740,0
+EXAS.US,D,20230824,000000,84.84,84.88,79.62,79.65,1302358,0
+EXAS.US,D,20230825,000000,79.55,81.37,79.41,80.46,1277383,0
+EXAS.US,D,20230828,000000,81.56,81.92,79.9601,80.13,859398,0
+EXAS.US,D,20230829,000000,80.19,83.76,79.4,83.12,975546,0
+EXAS.US,D,20230830,000000,82.92,83.64,81.84,82.82,1036766,0
+EXAS.US,D,20230831,000000,82.76,84.36,82.2517,83.67,1630446,0
+EXAS.US,D,20230901,000000,84.36,85.71,84.26,85.16,998635,0
+EXAS.US,D,20230905,000000,84.52,85.15,82.66,82.7,1010855,0
+EXAS.US,D,20230906,000000,82.5,82.96,82.06,82.17,834834,0
+EXAS.US,D,20230907,000000,80.75,81.28,77.9716,78.89,2070423,0
+EXAS.US,D,20230908,000000,78.58,78.92,77.07,78.33,1291127,0
+EXAS.US,D,20230911,000000,78.57,80.05,78.32,79.77,915133,0
+EXAS.US,D,20230912,000000,79.42,80.56,78.5,78.59,771325,0
+EXAS.US,D,20230913,000000,77.82,80.05,77.82,78.4,678877,0
+EXAS.US,D,20230914,000000,78.98,78.98,76.78,77.38,800368,0
+EXAS.US,D,20230915,000000,77.34,77.68,75.89,76.68,1459018,0
+EXAS.US,D,20230918,000000,76.04,76.54,74.44,75.3,1597886,0
+EXAS.US,D,20230919,000000,74.96,75.85,74.605,75.63,788915,0
+EXAS.US,D,20230920,000000,75.98,75.98,72.66,72.95,1245431,0
+EXAS.US,D,20230921,000000,71.74,72.555,69.26,69.53,2204921,0
+EXAS.US,D,20230922,000000,69.98,70.415,66.4,66.85,2354204,0
+EXAS.US,D,20230925,000000,66.58,67.35,65.73,65.94,1519800,0
+EXAS.US,D,20230926,000000,65.45,67.37,65.29,66.43,1443272,0
+EXAS.US,D,20230927,000000,66.95,68.75,66.835,67.46,1406318,0
+EXAS.US,D,20230928,000000,68.43,69.17,67.3,69.16,999494,0
+EXAS.US,D,20230929,000000,69.88,70.84,67.7,68.22,1730844,0
+EXAS.US,D,20231002,000000,67.6,67.605,65.45,66.43,1152759,0
+EXAS.US,D,20231003,000000,65.63,66.18,65.01,65.6,1155502,0
+EXAS.US,D,20231004,000000,65.43,65.66,64.73,65.05,1404541,0
+EXAS.US,D,20231005,000000,64.82,65.46,63.735,64.95,1205894,0
+EXAS.US,D,20231006,000000,63.67,64.23,62.154,62.7,3061303,0
+EXAS.US,D,20231009,000000,62.52,64.725,62.005,64.46,1396080,0
+EXAS.US,D,20231010,000000,67.31,67.53,65.56,66.1,2090634,0
+EXAS.US,D,20231011,000000,66.84,67.17,66.04,66.89,1945253,0
+EXAS.US,D,20231012,000000,67.01,67.68,64.29,64.59,1985787,0
+EXAS.US,D,20231013,000000,64.81,65.63,64.1318,65.27,1322086,0
+EXAS.US,D,20231016,000000,64.83,67,64,66.93,1089485,0
+EXAS.US,D,20231017,000000,66.13,69.19,66.13,68.55,1347799,0
+EXAS.US,D,20231018,000000,67.81,67.9,65.19,65.48,1157857,0
+EXAS.US,D,20231019,000000,65.81,66.25,64.16,64.45,1041360,0
+EXAS.US,D,20231020,000000,64.31,65.43,63.38,64.25,1010717,0
+EXAS.US,D,20231023,000000,63.81,64.935,62.64,64.04,802628,0
+EXAS.US,D,20231024,000000,64.59,65.84,64.25,65.76,1126483,0
+EXAS.US,D,20231025,000000,64.95,65.49,61.39,61.81,1327310,0
+EXAS.US,D,20231026,000000,61.52,62.71,61.17,61.38,1459491,0
+EXAS.US,D,20231027,000000,62.02,62.02,59.44,59.72,1449384,0
+EXAS.US,D,20231030,000000,60.29,60.7,58.53,59.06,1857110,0
+EXAS.US,D,20231031,000000,59.24,61.75,59,61.59,1437708,0
+EXAS.US,D,20231101,000000,61.2,63.76,60.71,63.52,2489532,0
+EXAS.US,D,20231102,000000,63.15,66.5,61.54,62.46,2493758,0
+EXAS.US,D,20231103,000000,63.27,68.02,63.18,67.02,2313163,0
+EXAS.US,D,20231106,000000,67.27,67.83,65.17,65.2,1614586,0
+EXAS.US,D,20231107,000000,65.6,66.39,64.44,65.3,1187206,0
+EXAS.US,D,20231108,000000,64.71,64.83,62.15,62.84,1612266,0
+EXAS.US,D,20231109,000000,63.11,63.41,59.51,59.64,1506592,0
+EXAS.US,D,20231110,000000,59.5,60.41,58.52,59.76,1550275,0
+EXAS.US,D,20231113,000000,59.31,60.34,58.43,59.27,2098864,0
+EXAS.US,D,20231114,000000,62.41,63.97,62.17,63.46,1987565,0
+EXAS.US,D,20231115,000000,63.27,64.8,62.91,63.12,1647077,0
+EXAS.US,D,20231116,000000,63.03,63.43,60.7,61.17,1198175,0
+EXAS.US,D,20231117,000000,61.9,66.46,60.99,66.3,2128067,0
+EXAS.US,D,20231120,000000,66.42,69.26,66.31,67.29,1864505,0
+EXAS.US,D,20231121,000000,67.13,67.76,65.12,65.14,1084458,0
+EXAS.US,D,20231122,000000,65.83,66.8011,64.84,65.38,582190,0
+EXAS.US,D,20231124,000000,65.9,66.4441,65.1574,65.99,338192,0
+EXAS.US,D,20231127,000000,65.47,66.71,64.02,65.82,1025559,0
+EXAS.US,D,20231128,000000,65.26,65.49,63.51,64.97,879879,0
+EXAS.US,D,20231129,000000,66.02,67.98,64.965,65.06,1381647,0
+EXAS.US,D,20231130,000000,65.7,65.91,63.64,64,1839585,0
+EXAS.US,D,20231201,000000,63.8,67.03,62.76,67.03,1692087,0
+EXAS.US,D,20231204,000000,66.84,67.2699,64.41,65.66,1350927,0
+EXAS.US,D,20231205,000000,64.55,65.405,63.24,64.77,1228348,0
+EXAS.US,D,20231206,000000,65.5,66.77,64.35,65.16,1187679,0
+EXAS.US,D,20231207,000000,65.27,65.43,64.36,64.96,933939,0
+EXAS.US,D,20231208,000000,63.85,65.54,63.3899,64.72,1264568,0
+EXAS.US,D,20231211,000000,64.58,65.59,63,65.06,1702859,0
+EXAS.US,D,20231212,000000,65.22,65.55,62.62,65.52,2373886,0
+EXAS.US,D,20231213,000000,66.11,68.01,63.8,67.71,1740737,0
+EXAS.US,D,20231214,000000,69.68,72.14,67.31,67.8,2127625,0
+EXAS.US,D,20231215,000000,68.15,68.15,65.35,65.9,2562780,0
+EXAS.US,D,20231218,000000,66.32,66.82,64.18,64.6,2108474,0
+EXAS.US,D,20231219,000000,65.48,71,65,69.43,3133055,0
+EXAS.US,D,20231220,000000,73.8,76.8,67.25,67.3,3596123,0
+EXAS.US,D,20231221,000000,68.5,71.64,68.5,71.43,1918762,0
+EXAS.US,D,20231222,000000,71.97,74.73,71.425,73.51,2577078,0
+EXAS.US,D,20231226,000000,74.66,76.115,73.8,75.65,1240892,0
+EXAS.US,D,20231227,000000,76,77.42,75.13,75.68,1275960,0
+EXAS.US,D,20231228,000000,75.31,76.82,75.16,75.72,1229798,0
+EXAS.US,D,20231229,000000,75.6,76.18,73.2,73.98,987339,0
+EXAS.US,D,20240102,000000,73.5,76.6,73.32,73.77,1273104,0
+EXAS.US,D,20240103,000000,72.17,72.36,69.33,69.94,1729430,0
+EXAS.US,D,20240104,000000,69.29,71.85,69.01,71.23,1827052,0
+EXAS.US,D,20240105,000000,70.24,73.665,70.13,73.2,2145385,0
+EXAS.US,D,20240108,000000,70.5,70.74,67.08,70.57,3371357,0
+EXAS.US,D,20240109,000000,69.14,70.24,68.01,69.58,1920508,0
+EXAS.US,D,20240110,000000,70.37,70.48,69.12,70.11,1705678,0
+EXAS.US,D,20240111,000000,69.59,70.55,68.34,68.64,2198145,0
+EXAS.US,D,20240112,000000,68.34,70.25,67.07,67.12,1256339,0
+EXAS.US,D,20240116,000000,66.13,66.415,65.22,66.01,1803128,0
+EXAS.US,D,20240117,000000,64.67,65.35,63.05,64.07,1571378,0
+EXAS.US,D,20240118,000000,64.54,65.51,63.09,65.2,1637257,0
+EXAS.US,D,20240119,000000,65.02,66.33,64.4,65.85,1234683,0
+EXAS.US,D,20240122,000000,66.5,68.22,65.42,66.01,1374785,0
+EXAS.US,D,20240123,000000,66.85,67.15,64.685,65.66,796970,0
+EXAS.US,D,20240124,000000,66.34,66.52,64.18,64.22,754427,0
+EXAS.US,D,20240125,000000,64.5,64.97,63.45,64.26,1054504,0
+EXAS.US,D,20240126,000000,64.79,65.7,64.15,64.28,732726,0
+EXAS.US,D,20240129,000000,64.18,66.9,63.78,66.86,1463074,0
+EXAS.US,D,20240130,000000,66.13,66.42,64.8,65.68,2168819,0
+EXAS.US,D,20240131,000000,65.28,67.06,64.96,65.4,3243727,0
+EXAS.US,D,20240201,000000,66.5,66.64,63.41,63.93,2873265,0
+EXAS.US,D,20240202,000000,62.49,64.47,60.895,64.05,2015471,0
+EXAS.US,D,20240205,000000,63.01,63.12,61.93,62.44,1634896,0
+EXAS.US,D,20240206,000000,62.64,64.64,62.14,64.6,1477720,0
+EXAS.US,D,20240207,000000,64.28,64.3,61.02,61.14,2620347,0
+EXAS.US,D,20240208,000000,61,61.6305,60.36,60.98,1612081,0
+EXAS.US,D,20240209,000000,61.34,61.5,60.34,60.64,1772548,0
+EXAS.US,D,20240212,000000,60.7,62.11,60.65,62.09,2153376,0
+EXAS.US,D,20240213,000000,60,60.04,58.37,59.45,2235048,0
+EXAS.US,D,20240214,000000,60.28,62.14,59.76,62.09,2134785,0
+EXAS.US,D,20240215,000000,62.62,62.99,60.2,61.09,2297504,0
+EXAS.US,D,20240216,000000,60.53,61.925,60.03,60.97,1404444,0
+EXAS.US,D,20240220,000000,60.01,62.79,59.5101,62.74,2168495,0
+EXAS.US,D,20240221,000000,61.74,63.37,60.55,63.29,3154419,0
+EXAS.US,D,20240222,000000,61.5,63.74,58.33,59.49,4643540,0
+EXAS.US,D,20240223,000000,59.75,60.11,57.325,57.53,2932055,0
+EXAS.US,D,20240226,000000,57.03,58.4899,56.85,57.51,1928111,0
+EXAS.US,D,20240227,000000,57.98,57.98,56.11,56.9,3123918,0
+EXAS.US,D,20240228,000000,56.87,57.415,56.05,56.31,1628601,0
+EXAS.US,D,20240229,000000,57.05,58.18,56.21,57.53,2614983,0
+EXAS.US,D,20240301,000000,57.5,60.56,57.13,59.44,2007154,0
+EXAS.US,D,20240304,000000,59.01,59.81,58.1,59.2,1278406,0
+EXAS.US,D,20240305,000000,58.5,59.28,57.75,58.5,1694085,0
+EXAS.US,D,20240306,000000,59.73,59.79,56.07,56.27,2111247,0
+EXAS.US,D,20240307,000000,56.74,61.62,56.31,61.46,2422384,0
+EXAS.US,D,20240308,000000,62.01,63.72,59.87,60.04,1694389,0
+EXAS.US,D,20240311,000000,59.91,61.42,59.91,60.7,1599920,0
+EXAS.US,D,20240312,000000,60.73,61.36,59.92,60.7,1819048,0
+EXAS.US,D,20240313,000000,60.44,61.59,60.44,61.08,1381502,0
+EXAS.US,D,20240314,000000,60.94,61.5,57.56,58.53,1893200,0
+EXAS.US,D,20240315,000000,58.13,59.495,57.48,57.71,1854884,0
+EXAS.US,D,20240318,000000,58.21,59.4899,57.63,58.86,1747922,0
+EXAS.US,D,20240319,000000,58.82,62.225,58.77,61.9,2114820,0
+EXAS.US,D,20240320,000000,61.77,63.15,60.205,62.66,2469353,0
+EXAS.US,D,20240321,000000,63.56,65.22,61.87,62,4256700,0
+EXAS.US,D,20240322,000000,62.37,62.37,60.25,62.1,1011708,0
+EXAS.US,D,20240325,000000,62.05,64.46,62,63.76,1803464,0
+EXAS.US,D,20240326,000000,64.29,65.43,63.52,65.24,1920618,0
+EXAS.US,D,20240327,000000,65.87,66.93,65.07,66.88,1710772,0
+EXAS.US,D,20240328,000000,67.18,71.62,67.18,69.06,5469456,0
+EXAS.US,D,20240401,000000,68.81,70.5,67.05,70.41,3173531,0
+EXAS.US,D,20240402,000000,79.59,79.62,73.16,73.74,11351714,0
+EXAS.US,D,20240403,000000,73.22,73.87,70.04,72.82,4852303,0
+EXAS.US,D,20240404,000000,73.4,73.5777,69.84,70.16,3441223,0
+EXAS.US,D,20240405,000000,69.76,70.72,69.33,70.23,2108387,0
+EXAS.US,D,20240408,000000,70.23,71.935,69.98,71.33,1659083,0
+EXAS.US,D,20240409,000000,72.49,74.44,72.2767,74.26,2568737,0
+EXAS.US,D,20240410,000000,71.79,73.81,71.15,73.6,2297144,0
+EXAS.US,D,20240411,000000,71.52,73.09,69.26,72.95,5334939,0
+EXAS.US,D,20240412,000000,72.92,73.095,70.78,71.34,2428865,0
+EXAS.US,D,20240415,000000,70.57,71.85,65.3,65.35,3060358,0
+EXAS.US,D,20240416,000000,64.85,66.05,63.64,63.86,3472199,0
+EXAS.US,D,20240417,000000,65.62,66.7399,62.88,63.22,2516226,0
+EXAS.US,D,20240418,000000,62.79,64.92,61.78,63.48,1597962,0
+EXAS.US,D,20240419,000000,62.84,63.3904,60.37,60.965,2168581,0
+EXAS.US,D,20240422,000000,61.31,63.23,60.68,62.41,1594417,0
+EXAS.US,D,20240423,000000,62.6,65,62.415,63.53,1777688,0
+EXAS.US,D,20240424,000000,63.54,64.28,63.22,63.24,1213600,0
+EXAS.US,D,20240425,000000,62.17,62.5,58.4,58.79,2648606,0
+EXAS.US,D,20240426,000000,59.02,60.31,58.45,58.85,2019062,0
+EXAS.US,D,20240429,000000,59.46,60.33,58.62,58.78,2216577,0
+EXAS.US,D,20240430,000000,58,59.86,57.5529,59.35,2698563,0
+EXAS.US,D,20240501,000000,59.06,61.05,57.97,60.01,2172084,0
+EXAS.US,D,20240502,000000,60.53,61.1802,59.13,60.54,1587056,0
+EXAS.US,D,20240503,000000,62.48,63.99,61.465,62.07,1612633,0
+EXAS.US,D,20240506,000000,62.48,63.88,59.77,63.35,2657723,0
+EXAS.US,D,20240507,000000,63.36,63.79,61.31,61.41,1934015,0
+EXAS.US,D,20240508,000000,61,62.265,59.04,59.48,3677157,0
+EXAS.US,D,20240509,000000,54.5,55.38,52.25,54.15,10687789,0
+EXAS.US,D,20240510,000000,54.41,55.4,52.43,53.51,5928130,0
+EXAS.US,D,20240513,000000,53.68,55.77,53.58,55.59,2703507,0
+EXAS.US,D,20240514,000000,55.7,56.79,52.32,54,3726372,0
+EXAS.US,D,20240515,000000,54.99,55.14,52.91,53.34,2740230,0
+EXAS.US,D,20240516,000000,53.25,53.56,51.91,51.95,2566064,0
+EXAS.US,D,20240517,000000,51.95,51.95,50.35,50.38,2453347,0
+EXAS.US,D,20240520,000000,50.15,51.92,50.09,51,5629326,0
+EXAS.US,D,20240521,000000,50.7,54.79,50.61,53.52,3641687,0
+EXAS.US,D,20240522,000000,52.7,54.0807,52.2,53.49,2612451,0
+EXAS.US,D,20240523,000000,53.11,54.62,49.97,54.08,6007167,0
+EXAS.US,D,20240524,000000,51,54,49.65,49.84,6014957,0
+EXAS.US,D,20240528,000000,50.15,50.2388,46.77,47.02,3979641,0
+EXAS.US,D,20240529,000000,46.54,46.77,43.59,44.82,4726566,0
+EXAS.US,D,20240530,000000,45.05,46.36,44.52,45.25,2571711,0
+EXAS.US,D,20240531,000000,45.32,46.2393,44.88,45.45,2144952,0
+EXAS.US,D,20240603,000000,46.15,47.19,44.21,44.82,2104648,0
+EXAS.US,D,20240604,000000,44.57,44.57,43.3,43.45,2368012,0
+EXAS.US,D,20240605,000000,43.52,46.2,43.31,45.55,2341281,0
+EXAS.US,D,20240606,000000,44.69,45.88,44.46,44.67,1421523,0
+EXAS.US,D,20240607,000000,43.8,44.01,42.72,42.93,1632394,0
+EXAS.US,D,20240610,000000,42.61,43.2077,42.26,42.89,2042482,0
+EXAS.US,D,20240611,000000,42.11,43.188,41.86,42.14,1688259,0
+EXAS.US,D,20240612,000000,43.19,44.27,41.96,42.14,2935856,0
+EXAS.US,D,20240613,000000,42.06,42.95,41.6,42.75,2560991,0
+EXAS.US,D,20240614,000000,42.44,42.97,41.2,41.88,1950468,0
+EXAS.US,D,20240617,000000,41.31,42.7,41.081,41.33,2352907,0
+EXAS.US,D,20240618,000000,41.33,42.54,41.33,41.92,2812513,0
+EXAS.US,D,20240620,000000,41.81,44.05,41.16,44,3493446,0
+EXAS.US,D,20240621,000000,44.53,45.9199,44.06,44.85,10207376,0
+EXAS.US,D,20240624,000000,44.49,44.7051,41.825,41.95,3752974,0
+EXAS.US,D,20240625,000000,41.72,41.92,40.624,41.37,3857732,0
+EXAS.US,D,20240626,000000,43.41,45.09,42.99,44.16,5287268,0
+EXAS.US,D,20240627,000000,44.1,45.775,43.65,44.49,3342807,0
+EXAS.US,D,20240628,000000,44.26,44.405,42.125,42.25,4130627,0
+EXAS.US,D,20240701,000000,42.21,43.88,42.08,42.43,1622503,0
+EXAS.US,D,20240702,000000,42.37,43.25,41.89,43.17,1872844,0
+EXAS.US,D,20240703,000000,43.61,43.83,42.82,43.19,883671,0
+EXAS.US,D,20240705,000000,43.18,44.71,42.74,44.57,1618958,0
+EXAS.US,D,20240708,000000,44.54,45.87,44.394,45.19,2985505,0
+EXAS.US,D,20240709,000000,44.56,45.53,43.68,44.09,1913844,0
+EXAS.US,D,20240710,000000,44.1,45.72,43.89,45.33,1721123,0
+EXAS.US,D,20240711,000000,46.31,46.9,43.48,44.84,4833408,0
+EXAS.US,D,20240712,000000,45.52,46.945,45.06,46.36,2378212,0
+EXAS.US,D,20240715,000000,46.52,47.85,46.3,47.05,1847835,0
+EXAS.US,D,20240716,000000,47.43,49.88,46.84,49.67,2770432,0
+EXAS.US,D,20240717,000000,48.8,50.26,48.5,49.37,2010480,0
+EXAS.US,D,20240718,000000,48.75,49.97,47.265,47.56,2330335,0
+EXAS.US,D,20240719,000000,47.82,48.92,46.78,46.81,2398069,0
+EXAS.US,D,20240722,000000,47.44,48.47,47.24,48.165,1959862,0
+EXAS.US,D,20240723,000000,47.54,50.08,47.25,49.4,2429986,0
+EXAS.US,D,20240724,000000,49.18,49.8,47.215,47.85,2119128,0
+EXAS.US,D,20240725,000000,47.655,49.44,47.53,48.36,3467261,0
+EXAS.US,D,20240726,000000,48.53,49.36,45.22,45.3,3751212,0
+EXAS.US,D,20240729,000000,44,45.88,43.67,45.56,4087584,0
+EXAS.US,D,20240730,000000,45.68,47.3,45.35,46.58,3059627,0
+EXAS.US,D,20240731,000000,47.2,47.25,45.32,45.68,3455137,0
+EXAS.US,D,20240801,000000,55.23,58.18,52.31,57.91,10955943,0
+EXAS.US,D,20240802,000000,55.35,57.615,52.76,57.35,5207736,0
+EXAS.US,D,20240805,000000,54.725,57.34,54.04,55.77,3296433,0
+EXAS.US,D,20240806,000000,55.56,57.49,55,55.96,2550263,0
+EXAS.US,D,20240807,000000,57.55,57.64,55.19,55.99,1647345,0
+EXAS.US,D,20240808,000000,56.03,58.49,55.5754,57.26,1823322,0
+EXAS.US,D,20240809,000000,57.26,58.3,56.78,57.01,1718028,0
+EXAS.US,D,20240812,000000,57.01,57.66,55.9,57.51,1390372,0
+EXAS.US,D,20240813,000000,57.59,59.39,57.59,58.82,3008654,0
+EXAS.US,D,20240814,000000,58.82,59.16,56.16,56.36,1946069,0
+EXAS.US,D,20240815,000000,56.98,58.91,56.59,58.47,1994010,0
+EXAS.US,D,20240816,000000,58.33,59.51,57.92,58.75,1373523,0
+EXAS.US,D,20240819,000000,58.48,59.48,58.0525,58.97,1146562,0
+EXAS.US,D,20240820,000000,58.84,59.5,57.83,58.82,977640,0
+EXAS.US,D,20240821,000000,58.91,60.59,58.72,59.68,1751180,0
+EXAS.US,D,20240822,000000,59.76,60.3865,58.65,59.06,1491602,0
+EXAS.US,D,20240823,000000,59.16,60.67,58.28,59.7,1690426,0
+EXAS.US,D,20240826,000000,59.96,60.055,58.65,59.84,2199152,0
+EXAS.US,D,20240827,000000,59.75,60.4051,57.85,59.89,1330834,0
+EXAS.US,D,20240828,000000,60.47,62.94,59.6,61.15,2714794,0
+EXAS.US,D,20240829,000000,61.08,62.85,60.7,62.26,1613448,0
+EXAS.US,D,20240830,000000,62.44,63.92,60.81,61.69,2201074,0
+EXAS.US,D,20240903,000000,61.81,62.45,59.71,60.01,1602349,0
+EXAS.US,D,20240904,000000,59.57,59.62,56.66,57.13,1802455,0
+EXAS.US,D,20240905,000000,57.37,62.24,57.15,60.91,2901852,0
+EXAS.US,D,20240906,000000,60.93,61,58.29,59.11,1661818,0
+EXAS.US,D,20240909,000000,58.59,59.99,58.28,58.79,1668528,0
+EXAS.US,D,20240910,000000,59.02,59.16,57.68,58.38,1522079,0
+EXAS.US,D,20240911,000000,58.46,65.51,57.51,64.12,6384354,0
+EXAS.US,D,20240912,000000,65.2,67.9798,64.0374,67.39,6123135,0
+EXAS.US,D,20240913,000000,66.43,68.13,64.61,65.54,4935689,0
+EXAS.US,D,20240916,000000,66.69,69.75,66.65,69.48,5486940,0
+EXAS.US,D,20240917,000000,68.74,69.49,67.4301,67.99,2310957,0
+EXAS.US,D,20240918,000000,68.14,70.82,67.01,69.21,1586386,0
+EXAS.US,D,20240919,000000,70.98,71.9499,70.35,70.83,2583419,0
+EXAS.US,D,20240920,000000,70.39,70.8,68.49,70.09,6838388,0
+EXAS.US,D,20240923,000000,70.6,71.14,69.31,69.64,1645648,0
+EXAS.US,D,20240924,000000,69.85,70.3936,68.26,68.73,1325006,0
+EXAS.US,D,20240925,000000,68.68,68.68,66.79,67.77,1688292,0
+EXAS.US,D,20240926,000000,67.79,68.6,64.85,67.94,2840460,0
+EXAS.US,D,20240927,000000,68,68,65.81,65.96,1296551,0
+EXAS.US,D,20240930,000000,65.82,68.17,65.0982,68.12,1632893,0
+EXAS.US,D,20241001,000000,67.75,68.4688,66.39,68.04,1959675,0
+EXAS.US,D,20241002,000000,67.64,67.74,66.39,66.9,2162909,0
+EXAS.US,D,20241003,000000,66.62,67.785,66.33,66.41,1513408,0
+EXAS.US,D,20241004,000000,67.7,68.41,66.39,68.36,2011108,0
+EXAS.US,D,20241007,000000,68.3,69.4145,67.405,69.25,1499783,0
+EXAS.US,D,20241008,000000,69.36,70.12,67.74,68.57,1587999,0
+EXAS.US,D,20241009,000000,68.54,70.39,68.01,68.52,1338854,0
+EXAS.US,D,20241010,000000,67.93,69.53,67.0368,69.34,1386696,0
+EXAS.US,D,20241011,000000,69.45,70.985,69.165,70.96,1181402,0
+EXAS.US,D,20241014,000000,70.67,71.46,70.11,70.89,1202139,0
+EXAS.US,D,20241015,000000,70.89,71.1899,69.31,69.95,1258247,0
+EXAS.US,D,20241016,000000,69.92,71.5,69.62,70.62,1178943,0
+EXAS.US,D,20241017,000000,70.57,70.65,68.55,69.23,1324524,0
+EXAS.US,D,20241018,000000,69.64,71.99,69.31,71.93,2949381,0
+EXAS.US,D,20241021,000000,71.05,71.6125,69.01,69.48,1209237,0
+EXAS.US,D,20241022,000000,68.7,71.36,68.3,70.58,1203365,0
+EXAS.US,D,20241023,000000,70.56,71.43,69.1766,70.27,1077608,0
+EXAS.US,D,20241024,000000,70.51,71.49,69.99,70.26,850078,0
+EXAS.US,D,20241025,000000,70.2,70.815,68.91,69.11,864851,0
+EXAS.US,D,20241028,000000,69.66,70.45,69.05,69.35,1608791,0
+EXAS.US,D,20241029,000000,69.69,70.05,68.61,69.64,1293761,0
+EXAS.US,D,20241030,000000,69.86,71.745,69.38,70.46,1083521,0
+EXAS.US,D,20241031,000000,70.28,70.64,68.38,68.93,1470110,0
+EXAS.US,D,20241101,000000,68.77,70.16,67.57,69.8,2470029,0
+EXAS.US,D,20241104,000000,69.53,72.62,69.53,71.13,1721014,0
+EXAS.US,D,20241105,000000,70.56,72.83,70.235,71.51,4100525,0
+EXAS.US,D,20241106,000000,55.7,56.3595,50.21,54.72,16779046,0
+EXAS.US,D,20241107,000000,54.85,56.01,51.93,53.23,4749146,0
+EXAS.US,D,20241108,000000,53.14,53.94,50.9,51.48,4689229,0
+EXAS.US,D,20241111,000000,51.08,51.95,50.36,51.33,3592529,0
+EXAS.US,D,20241112,000000,50.61,51,48.02,50.16,4194276,0
+EXAS.US,D,20241113,000000,50.24,52.32,49.24,50.73,7092382,0
+EXAS.US,D,20241114,000000,50.1,51.69,49.165,50.93,3142734,0
+EXAS.US,D,20241115,000000,50.9,50.955,48.72,49.33,2493143,0
+EXAS.US,D,20241118,000000,48.98,50,48.82,49.54,2439938,0
+EXAS.US,D,20241119,000000,49.47,54.55,49.29,53.92,2889285,0
+EXAS.US,D,20241120,000000,54.14,54.39,51.7108,52.7,2141907,0
+EXAS.US,D,20241121,000000,52.77,54.06,52.17,53.07,2578516,0
+EXAS.US,D,20241122,000000,53.32,54.26,52.79,52.91,2005479,0
+EXAS.US,D,20241125,000000,53.1,55.38,52.81,55.14,3100739,0
+EXAS.US,D,20241126,000000,60.3,61.215,57.8,60.1,5857293,0
+EXAS.US,D,20241127,000000,60.41,61.95,59.87,61.69,2495453,0
+EXAS.US,D,20241129,000000,61.37,62.28,61.1489,62.08,1254807,0
+EXAS.US,D,20241202,000000,61.16,61.845,60.11,61.69,1801774,0
+EXAS.US,D,20241203,000000,61.57,62.26,60.52,60.56,2556584,0
+EXAS.US,D,20241204,000000,61.01,64.56,60.62,64.14,2630648,0
+EXAS.US,D,20241205,000000,63.53,64.77,62.02,62.61,1903306,0
+EXAS.US,D,20241206,000000,62.74,64.32,62.2535,62.46,2263398,0
+EXAS.US,D,20241209,000000,62.62,63.84,61.8,61.8,1343871,0
+EXAS.US,D,20241210,000000,62.03,63.21,61.28,61.58,1512844,0
+EXAS.US,D,20241211,000000,61.97,63.89,61.73,63.16,1770521,0
+EXAS.US,D,20241212,000000,63.2,64.545,62.48,62.51,2234209,0
+EXAS.US,D,20241213,000000,62.41,63.1,60.61,61.25,1482109,0
+EXAS.US,D,20241216,000000,61.38,61.92,60.23,60.75,1694693,0
+EXAS.US,D,20241217,000000,60.98,62.15,60.19,60.37,2310189,0
+EXAS.US,D,20241218,000000,60.07,60.62,57.19,57.38,2095538,0
+EXAS.US,D,20241219,000000,57.27,57.44,55.65,56.11,2059193,0
+EXAS.US,D,20241220,000000,56.04,59.7,55.98,59.4,3273830,0
+EXAS.US,D,20241223,000000,59.03,59.55,58.21,58.93,924831,0
+EXAS.US,D,20241224,000000,58.21,58.95,57.64,58.11,485080,0
+EXAS.US,D,20241226,000000,57.86,58.66,57.29,57.48,951134,0
+EXAS.US,D,20241227,000000,57.27,58,57.01,57.55,1069157,0
+EXAS.US,D,20241230,000000,57.16,57.227,55.61,56.2,1351164,0
+EXAS.US,D,20241231,000000,56.72,57.11,55.94,56.19,798942,0
+EXAS.US,D,20250102,000000,57.51,58.795,56.295,56.925,1266970,0
+EXAS.US,D,20250103,000000,57.28,57.59,56.43,57.25,1463276,0
+EXAS.US,D,20250106,000000,57.76,58.39,57.29,57.8,1661767,0
+EXAS.US,D,20250107,000000,58.62,59.95,56.94,57.1,2310853,0
+EXAS.US,D,20250108,000000,56.98,57.31,54.74,56.68,2499764,0
+EXAS.US,D,20250110,000000,56.02,56.63,54.93,56.5,2458044,0
+EXAS.US,D,20250113,000000,58.55,60.88,55.36,58.51,2969369,0
+EXAS.US,D,20250114,000000,58.89,59.94,53.39,54.2,3814410,0
+EXAS.US,D,20250115,000000,55.49,56.48,53.34,53.52,3274738,0
+EXAS.US,D,20250116,000000,53.55,53.76,49.79,50.44,6051595,0
+EXAS.US,D,20250117,000000,50.79,52.9,50.49,51.74,2930990,0
+EXAS.US,D,20250121,000000,52.51,54.86,52.37,54.26,2388826,0
+EXAS.US,D,20250122,000000,54.06,55.15,53.18,54.79,2792947,0
+EXAS.US,D,20250123,000000,55.18,55.2,51.8,55.13,3535604,0
+EXAS.US,D,20250124,000000,54.84,56,53.61,55.98,1779850,0
+EXAS.US,D,20250127,000000,55.84,57.26,55.2,55.68,1718857,0
+EXAS.US,D,20250128,000000,55.93,56.63,54.69,55.41,1688956,0
+EXAS.US,D,20250129,000000,55.4,55.95,54.452,54.89,999178,0
+EXAS.US,D,20250130,000000,55.34,56.745,55.11,56.03,1334932,0
+EXAS.US,D,20250131,000000,56.48,57.23,55.365,56.05,1476028,0
+EXAS.US,D,20250203,000000,54.82,56.12,53.99,55.24,1322634,0
+EXAS.US,D,20250204,000000,55.86,56.25,54.23,54.75,1408339,0
+EXAS.US,D,20250205,000000,54.66,55.95,54.35,55.78,1440615,0
+EXAS.US,D,20250206,000000,55.73,56.21,53.72,54.28,1228293,0
+EXAS.US,D,20250207,000000,54.32,54.8783,52.43,53.53,1716737,0
+EXAS.US,D,20250210,000000,53.91,53.94,51.73,52.38,1281686,0
+EXAS.US,D,20250211,000000,51.91,52.17,50.88,51.06,1986154,0
+EXAS.US,D,20250212,000000,50.38,51.14,49.96,50.34,1427827,0
+EXAS.US,D,20250213,000000,50.9,51.75,49.77,50.59,2023659,0
+EXAS.US,D,20250214,000000,50.63,51.6,49.2,49.31,2249135,0
+EXAS.US,D,20250218,000000,49.8,51.45,49.44,49.63,2973033,0
+EXAS.US,D,20250219,000000,49.565,51.35,49.25,50.48,3356917,0
+EXAS.US,D,20250220,000000,48,49.72,45.935,49.51,5327842,0
+EXAS.US,D,20250221,000000,49.82,50.98,48.76,49.26,3339617,0
+EXAS.US,D,20250224,000000,49.04,51.91,48.56,51.3,2407544,0
+EXAS.US,D,20250225,000000,51.14,51.315,49.14,50.18,2017383,0
+EXAS.US,D,20250226,000000,50.11,51.03,48.09,48.5,1969576,0
+EXAS.US,D,20250227,000000,48.1,48.71,47.56,47.82,2339167,0
+EXAS.US,D,20250228,000000,47.85,48.96,46.55,47.41,3106859,0
+EXAS.US,D,20250303,000000,47.36,50.17,47.2201,47.55,2152077,0
+EXAS.US,D,20250304,000000,46.66,49.52,45.7972,48.78,3663009,0
+EXAS.US,D,20250305,000000,48.85,49.14,47.49,47.63,2088948,0
+EXAS.US,D,20250306,000000,47.4,48.25,46.21,46.64,1732684,0
+EXAS.US,D,20250307,000000,46.24,47.94,45.54,47.06,2374668,0
+EXAS.US,D,20250310,000000,46.27,47.52,44.4999,44.97,2823861,0
+EXAS.US,D,20250311,000000,45.16,46.34,44.45,45.89,1800611,0
+EXAS.US,D,20250312,000000,46.44,46.99,46,46.35,1524758,0
+EXAS.US,D,20250313,000000,45.31,45.725,42.06,43.04,3358735,0
+EXAS.US,D,20250314,000000,43.54,45.04,43.29,45,1704043,0
+EXAS.US,D,20250317,000000,45.56,45.96,44.94,45.18,1956921,0
+EXAS.US,D,20250318,000000,45.18,45.18,43.75,44.92,1862646,0
+EXAS.US,D,20250319,000000,44.63,46.44,44.63,45.7,1531779,0
+EXAS.US,D,20250320,000000,45.24,45.7,44.23,44.28,1604645,0
+EXAS.US,D,20250321,000000,44.47,45.82,44,45.62,3145381,0
+EXAS.US,D,20250324,000000,46.21,47.23,46.1,47.09,1460270,0
+EXAS.US,D,20250325,000000,46.89,46.99,45.23,45.67,1522315,0
+EXAS.US,D,20250326,000000,45.68,46.29,44.78,44.92,1374090,0
+EXAS.US,D,20250327,000000,44.79,45.885,44.65,44.99,1169178,0
+EXAS.US,D,20250328,000000,44.94,44.98,43.545,43.66,1336911,0
+EXAS.US,D,20250331,000000,43.03,43.845,42.51,43.29,1373138,0
+EXAS.US,D,20250401,000000,43.42,44.12,42.62,43.45,3218069,0
+EXAS.US,D,20250402,000000,42.85,45.16,42.54,44.56,1681740,0
+EXAS.US,D,20250403,000000,43.72,45.28,43.2701,44.28,2400932,0
+EXAS.US,D,20250404,000000,43.31,44.92,41.96,42.55,4616283,0
+EXAS.US,D,20250407,000000,40.742,46.48,40.12,43.83,5777962,0
+EXAS.US,D,20250408,000000,44.7,45.66,39.97,40.31,4467033,0
+EXAS.US,D,20250409,000000,40.18,46.15,40.18,45.5,5153143,0
+EXAS.US,D,20250410,000000,44,44.8,42.34,43.74,2979197,0
+EXAS.US,D,20250411,000000,43.63,44.49,42.24,44.45,3097944,0
+EXAS.US,D,20250414,000000,45.12,45.3,43.71,44.25,1827485,0
+EXAS.US,D,20250415,000000,43.96,44.58,42.91,43.67,1580889,0
+EXAS.US,D,20250416,000000,43.38,43.735,41.87,42.26,2901425,0
+EXAS.US,D,20250417,000000,41.91,42.81,40.8264,41.58,3157662,0
+EXAS.US,D,20250421,000000,41.36,44.17,40.8,43.1,3925628,0
+EXAS.US,D,20250422,000000,43.3,44.49,42.56,44.15,2033992,0
+EXAS.US,D,20250423,000000,45.17,46.07,43.98,44.09,1708520,0
+EXAS.US,D,20250424,000000,44.56,45.64,44.078,45.6,1248019,0
+EXAS.US,D,20250425,000000,44.78,45.79,44.5,45.46,1093730,0
+EXAS.US,D,20250428,000000,45.99,46.47,45.08,45.59,1264053,0
+EXAS.US,D,20250429,000000,45.8,45.93,44.54,44.79,2196959,0
+EXAS.US,D,20250430,000000,44.46,45.84,44.17,45.64,2079723,0
+EXAS.US,D,20250501,000000,45.64,47.58,45.16,47.16,4973354,0
+EXAS.US,D,20250502,000000,52.12,54.712,49.94,51.55,6909226,0
+EXAS.US,D,20250505,000000,51.3,54.37,50.72,53.33,4058025,0
+EXAS.US,D,20250506,000000,53,54.49,52.12,53.99,4315733,0
+EXAS.US,D,20250507,000000,54.38,54.38,52.435,53.28,3349637,0
+EXAS.US,D,20250508,000000,53.89,53.89,52.28,53.06,1974673,0
+EXAS.US,D,20250509,000000,52.91,53.67,51.58,51.63,1975263,0
+EXAS.US,D,20250512,000000,53.02,53.86,52.14,53.4,1768473,0
+EXAS.US,D,20250513,000000,53.25,54.52,52.5,53.67,2338823,0
+EXAS.US,D,20250514,000000,53.52,54.95,51.85,54.87,4054392,0
+EXAS.US,D,20250515,000000,54.88,56.45,53.055,56.17,4452499,0
+EXAS.US,D,20250516,000000,56.38,57.7,55.55,56.42,3213345,0
+EXAS.US,D,20250519,000000,55.46,57.12,55.03,56.94,1922265,0
+EXAS.US,D,20250520,000000,56.8,57.88,56.38,57.81,2293799,0
+EXAS.US,D,20250521,000000,57.24,57.66,56.24,56.89,3315335,0
+EXAS.US,D,20250522,000000,56.64,57.38,56.01,56.48,2680421,0
+EXAS.US,D,20250523,000000,55.78,57.315,55.26,56.95,2057392,0
+EXAS.US,D,20250527,000000,57.04,57.31,55.82,56.56,2310236,0
+EXAS.US,D,20250528,000000,56.54,58.68,56.29,58.08,2504580,0
+EXAS.US,D,20250529,000000,58.67,58.67,57.01,57.62,2372928,0
+EXAS.US,D,20250530,000000,57.33,57.43,56.055,56.28,13566384,0
+EXAS.US,D,20250602,000000,56.12,56.73,54.95,56.13,2865851,0
+EXAS.US,D,20250603,000000,55.7,56.02,54.35,54.84,3515624,0
+EXAS.US,D,20250604,000000,55.03,56,54.59,55.17,2061174,0
+EXAS.US,D,20250605,000000,55.02,55.595,54.165,54.38,2084471,0
+EXAS.US,D,20250606,000000,54.82,55.778,54.43,54.87,2026318,0
+EXAS.US,D,20250609,000000,55,55.34,53.61,54.63,1469384,0
+EXAS.US,D,20250610,000000,54.75,56.62,54.62,56.18,3807584,0
+EXAS.US,D,20250611,000000,56.61,57.14,55.16,55.66,2706443,0
+EXAS.US,D,20250612,000000,55.32,55.495,53.36,54.01,1916022,0
+EXAS.US,D,20250613,000000,53.2,54.21,53.08,53.52,1266219,0
+EXAS.US,D,20250616,000000,54.3,54.52,52.45,53.3,2819908,0
+EXAS.US,D,20250617,000000,52.39,53.28,51.5013,52.54,2523280,0
+EXAS.US,D,20250618,000000,52.98,53.3,51.99,52.34,2930212,0
+EXAS.US,D,20250620,000000,52.77,53.07,52.17,53.02,3804708,0
+EXAS.US,D,20250623,000000,52.68,53.2,51.05,52.54,2266396,0
+EXAS.US,D,20250624,000000,52.54,53,50.7,51.17,2497103,0
+EXAS.US,D,20250625,000000,50.93,52.16,50.09,51.92,3233675,0
+EXAS.US,D,20250626,000000,52.39,52.97,51.01,51.81,2839888,0
+EXAS.US,D,20250627,000000,51.25,57.4,50.19,53.65,9084306,0
+EXAS.US,D,20250630,000000,53.57,53.9378,52.73,53.14,2168730,0
+EXAS.US,D,20250701,000000,52.85,55.085,52.6,54.6,2881133,0
+EXAS.US,D,20250702,000000,54.6,54.735,53.37,53.86,2386748,0
+EXAS.US,D,20250703,000000,53.63,54.23,52.9,53.36,1668708,0
+EXAS.US,D,20250707,000000,53.43,53.6799,52.31,52.48,1754207,0
+EXAS.US,D,20250708,000000,52.45,53.58,52,53.54,2676968,0
+EXAS.US,D,20250709,000000,54.81,55.9,53.87,55.31,2585893,0
+EXAS.US,D,20250710,000000,55.22,55.46,52.195,53.32,3888052,0
+EXAS.US,D,20250711,000000,53.05,53.81,51.76,51.91,1748730,0
+EXAS.US,D,20250714,000000,51.38,54.47,51.37,54.3,2262926,0
+EXAS.US,D,20250715,000000,54.25,54.85,52.76,52.99,2624823,0
+EXAS.US,D,20250716,000000,53.19,53.79,52.2,53.67,1571543,0
+EXAS.US,D,20250717,000000,53.57,53.95,52.17,52.21,1692494,0
+EXAS.US,D,20250718,000000,52.8,52.819,50.28,50.46,2153721,0
+EXAS.US,D,20250721,000000,50.72,50.77,48.32,48.36,2245143,0
+EXAS.US,D,20250722,000000,48.51,50.46,48.19,49.83,2567886,0
+EXAS.US,D,20250723,000000,49.88,50.275,48.15,48.41,2134583,0
+EXAS.US,D,20250724,000000,48.5,49.93,48.26,48.77,2459723,0
+EXAS.US,D,20250725,000000,48.87,49.22,48.325,48.49,1240565,0
+EXAS.US,D,20250728,000000,48.65,49.06,47.9,48.04,1598305,0
+EXAS.US,D,20250729,000000,48.07,48.074,46.97,47.54,2155776,0
+EXAS.US,D,20250730,000000,47.62,47.72,46.63,46.8,1877534,0
+EXAS.US,D,20250731,000000,46.31,49.57,46.06,46.95,4295270,0
+EXAS.US,D,20250801,000000,46.58,47.94,46.5,47.76,2535864,0
+EXAS.US,D,20250804,000000,47.66,48.24,46.16,46.83,2914358,0
+EXAS.US,D,20250805,000000,46.74,48.02,46.3,47.36,2371194,0
+EXAS.US,D,20250806,000000,47.33,47.58,46.06,46.91,4235166,0
+EXAS.US,D,20250807,000000,39,43.5093,38.8118,43.16,17863093,0
+EXAS.US,D,20250808,000000,43.53,44.21,40.95,40.99,6212826,0
+EXAS.US,D,20250811,000000,40.87,41.5725,40.55,40.91,4501481,0
+EXAS.US,D,20250812,000000,41.195,41.91,41.15,41.74,3509282,0
+EXAS.US,D,20250813,000000,42.02,45.4494,42.02,44.91,5266810,0
+EXAS.US,D,20250814,000000,44.74,45.075,43.665,44.99,4090178,0
+EXAS.US,D,20250815,000000,45.73,46.26,44.79,45.6,3885930,0
+EXAS.US,D,20250818,000000,45.43,45.8485,44.8,45.09,2851652,0
+EXAS.US,D,20250819,000000,45.35,46.5699,45,45.68,2866823,0
+EXAS.US,D,20250820,000000,45.45,47.09,44.9,47,3785401,0
+EXAS.US,D,20250821,000000,46.69,47.18,46.265,46.68,2135779,0
+EXAS.US,D,20250822,000000,46.96,47.86,46.5701,47.47,2023821,0
+EXAS.US,D,20250825,000000,47.08,47.235,45.38,45.66,1792624,0
+EXAS.US,D,20250826,000000,45.74,46.74,45.72,46.11,2215422,0
+EXAS.US,D,20250827,000000,46.2,47.47,46.16,46.71,2146233,0
+EXAS.US,D,20250828,000000,47,47.76,46.88,46.95,2281951,0
+EXAS.US,D,20250829,000000,46.95,47.45,46.3,47.42,3318568,0
+EXAS.US,D,20250902,000000,47.43,48.41,47.28,48.01,2316431,0
+EXAS.US,D,20250903,000000,48.33,49.5,47.81,49.27,2799471,0
+EXAS.US,D,20250904,000000,51.24,52.76,50.88,51.41,6815935,0
+EXAS.US,D,20250905,000000,51.49,54.355,51.18,53.81,4185226,0
+EXAS.US,D,20250908,000000,53.91,53.97,52.16,53.89,2812788,0
+EXAS.US,D,20250909,000000,53.83,55.58,53.6,55.41,3527117,0
+EXAS.US,D,20250910,000000,55.21,55.66,54.1,54.77,2560681,0
+EXAS.US,D,20250911,000000,55.34,56.52,55.02,56,2440729,0
+EXAS.US,D,20250912,000000,56.22,56.33,53.88,53.94,2321298,0
+EXAS.US,D,20250915,000000,53.94,54.51,53.21,53.43,2558177,0
+EXAS.US,D,20250916,000000,53.52,53.96,52.63,52.94,2116113,0
+EXAS.US,D,20250917,000000,52.76,53.63,52.11,52.38,2233492,0
+EXAS.US,D,20250918,000000,53,53.81,52.5001,53.59,2146775,0
+EXAS.US,D,20250919,000000,53.38,53.4,52.68,53.32,3098139,0
+EXAS.US,D,20250922,000000,52.88,53.86,52.38,53.56,2201977,0
+EXAS.US,D,20250923,000000,53.7,53.96,52.26,52.41,2214645,0
+EXAS.US,D,20250924,000000,52.33,53.29,51.75,53.12,1734612,0
+EXAS.US,D,20250925,000000,53.09,54.74,52.39,53.68,2560464,0
+EXAS.US,D,20250926,000000,53.91,54.07,53.01,53.57,2253006,0
+EXAS.US,D,20250929,000000,53.29,53.71,52.85,53.38,1842823,0
+EXAS.US,D,20250930,000000,53.38,54.98,53.14,54.71,2263561,0
+EXAS.US,D,20251001,000000,54.5,56.46,54.5,56.43,2404399,0
+EXAS.US,D,20251002,000000,56.87,56.925,55.56,56.19,1753080,0
+EXAS.US,D,20251003,000000,56.215,56.98,55.9,56.72,1625107,0
+EXAS.US,D,20251006,000000,56.72,57.85,56.378,57.63,1889522,0
+EXAS.US,D,20251007,000000,58,58.315,57.125,57.75,1929713,0
+EXAS.US,D,20251008,000000,57.925,59.84,57.925,59.32,2223879,0
+EXAS.US,D,20251009,000000,59.32,60.26,59.24,59.46,1561619,0
+EXAS.US,D,20251010,000000,59.6,59.66,57.91,58.34,2443820,0
+EXAS.US,D,20251013,000000,58.2,59.69,57.75,59.36,2258879,0
+EXAS.US,D,20251014,000000,58.85,60.965,58.5304,60.56,2053781,0
+EXAS.US,D,20251015,000000,61,62.31,60.56,60.58,1981942,0
+EXAS.US,D,20251016,000000,60.68,62.08,60.39,61.29,1876544,0
+EXAS.US,D,20251017,000000,61.31,62.105,60.895,61.23,2152038,0
+EXAS.US,D,20251020,000000,61.8,63.06,61.75,62.73,2139800,0
+EXAS.US,D,20251021,000000,63.19,64.2099,62.5,63.41,1648544,0
+EXAS.US,D,20251022,000000,63.54,64.31,62.85,62.91,2490344,0
+EXAS.US,D,20251023,000000,63.37,64.925,63.05,64.85,2171487,0
+EXAS.US,D,20251024,000000,64.875,65.435,64.4201,64.64,1976776,0
+EXAS.US,D,20251027,000000,64.85,65,63.295,63.5,2987510,0
+EXAS.US,D,20251028,000000,63.22,63.61,62.39,63.3,2429620,0
+EXAS.US,D,20251029,000000,62.54,63.94,62.54,62.74,2036696,0
+EXAS.US,D,20251030,000000,62.55,64.32,62.55,63.22,1816891,0
+EXAS.US,D,20251031,000000,63.22,64.81,62.56,64.69,2424629,0
+EXAS.US,D,20251103,000000,64.9,67.31,64.02,66.98,6359127,0
+EXAS.US,D,20251104,000000,70.08,72.81,67.61,69.59,8899965,0
+EXAS.US,D,20251105,000000,69.38,70.36,68.65,69.63,3977790,0
+EXAS.US,D,20251106,000000,69.91,70,66.73,67.22,2797496,0
+EXAS.US,D,20251107,000000,66.53,67.27,64.92,66.18,3006904,0
+EXAS.US,D,20251110,000000,67.59,67.895,66.2,66.58,2183783,0
+EXAS.US,D,20251111,000000,66.25,68.12,66.25,67.5,2548287,0
+EXAS.US,D,20251112,000000,67.285,69.08,67.02,68.37,3240767,0
+EXAS.US,D,20251113,000000,67.9,68.98,67.54,67.75,1928489,0
+EXAS.US,D,20251114,000000,66.83,68.26,65.603,67.03,1734834,0
+EXAS.US,D,20251117,000000,66.42,68.79,66.375,67.15,2357683,0
+EXAS.US,D,20251118,000000,66.87,70,66,69.68,3547832,0
+EXAS.US,D,20251119,000000,69.5,89.67,69.11,86.18,20012256,0
+EXAS.US,D,20251120,000000,101.63,101.87,100.56,100.67,67812161,0
+EXAS.US,D,20251121,000000,100.99,101.04,100.75,100.9,19380266,0
+EXAS.US,D,20251124,000000,100.92,101.26,100.92,101.01,14859918,0
+EXAS.US,D,20251125,000000,101,101.15,100.98,101.13,12318447,0
+EXAS.US,D,20251126,000000,101.12,101.61,101.1159,101.45,6398585,0
+EXAS.US,D,20251128,000000,101.43,101.54,101.01,101.29,2872665,0
+EXAS.US,D,20251201,000000,101.35,101.4,101.17,101.2,10600980,0
+EXAS.US,D,20251202,000000,101.25,101.43,101.1,101.2,10321968,0
+EXAS.US,D,20251203,000000,101.22,101.392,101.1,101.25,6017284,0
+EXAS.US,D,20251204,000000,101.25,101.365,100.98,101.13,8957072,0
+EXAS.US,D,20251205,000000,101.13,101.255,101.01,101.06,6629240,0
+EXAS.US,D,20251208,000000,101.25,101.25,100.95,100.96,8894140,0
+EXAS.US,D,20251209,000000,101.15,101.32,101.12,101.25,2938289,0
+EXAS.US,D,20251210,000000,101.28,101.95,101.16,101.25,5117851,0
+EXAS.US,D,20251211,000000,101.28,101.52,101.185,101.36,3407430,0
+EXAS.US,D,20251212,000000,101.4,101.61,101.38,101.5,2998585,0
+EXAS.US,D,20251215,000000,101.51,101.74,101.3,101.74,6476720,0
+EXAS.US,D,20251216,000000,101.6,101.93,101.46,101.76,3503605,0
+EXAS.US,D,20251217,000000,101.74,101.89,101.61,101.61,2831233,0
+EXAS.US,D,20251218,000000,101.75,101.78,101.345,101.38,3644612,0
+EXAS.US,D,20251219,000000,101.5,102.66,101.28,101.82,6116501,0
+EXAS.US,D,20251222,000000,101.71,101.88,101.54,101.82,4443210,0
+EXAS.US,D,20251223,000000,101.75,101.85,101.445,101.59,1656843,0
+EXAS.US,D,20251224,000000,101.59,101.65,101.49,101.54,400705,0
+EXAS.US,D,20251226,000000,101.6,101.7,101.51,101.57,1253106,0
+EXAS.US,D,20251229,000000,101.52,102,101.51,101.93,1917850,0
+EXAS.US,D,20251230,000000,101.62,101.93,101.62,101.9,837926,0
+EXAS.US,D,20251231,000000,101.81,101.945,101.55,101.56,1471185,0
+EXAS.US,D,20260102,000000,101.72,102.05,101.63,101.74,1956823,0
+EXAS.US,D,20260105,000000,101.61,101.91,101.51,101.61,3242402,0
+EXAS.US,D,20260106,000000,101.57,101.84,101.55,101.65,3782133,0
+EXAS.US,D,20260107,000000,101.66,101.89,101.55,101.63,2612944,0
+EXAS.US,D,20260108,000000,101.64,101.79,101.64,101.78,2928172,0
+EXAS.US,D,20260109,000000,101.83,102.16,101.83,102.11,1566748,0
+EXAS.US,D,20260112,000000,102.02,102.41,102.005,102.23,1542626,0
+EXAS.US,D,20260113,000000,102.06,102.325,102.06,102.25,1238963,0
+EXAS.US,D,20260114,000000,102.3,102.56,102.115,102.26,3691155,0
+EXAS.US,D,20260115,000000,102.32,102.465,102.29,102.34,1969961,0
+EXAS.US,D,20260116,000000,102.35,102.46,102.305,102.43,1609728,0
+EXAS.US,D,20260120,000000,102.31,102.455,102,102.35,3217998,0
+EXAS.US,D,20260121,000000,102.35,102.55,102.25,102.48,1965292,0
+EXAS.US,D,20260122,000000,102.48,102.655,102.3,102.37,4360257,0
+EXAS.US,D,20260123,000000,102.41,102.475,102.14,102.26,1858018,0
+EXAS.US,D,20260126,000000,102.23,102.585,102.17,102.51,1684050,0
+EXAS.US,D,20260127,000000,102.55,102.59,102.33,102.34,2993755,0
+EXAS.US,D,20260128,000000,102.32,102.45,102.15,102.25,2480093,0
+EXAS.US,D,20260129,000000,102.25,102.405,102.115,102.3,1874642,0
+EXAS.US,D,20260130,000000,102.32,102.555,102.31,102.34,2467174,0
+EXAS.US,D,20260202,000000,102.42,102.55,102.4,102.5,1024664,0
+EXAS.US,D,20260203,000000,102.52,102.7,102.48,102.51,1436088,0
+EXAS.US,D,20260204,000000,102.69,102.69,102.13,102.27,2711878,0
+EXAS.US,D,20260205,000000,102.33,102.73,102.33,102.66,3219250,0
+EXAS.US,D,20260206,000000,102.75,103.42,102.3425,103.18,4725332,0
+EXAS.US,D,20260209,000000,103.1,103.355,103.06,103.32,2668015,0
+EXAS.US,D,20260210,000000,103.4,103.54,103.22,103.35,2020565,0
+EXAS.US,D,20260211,000000,103.46,103.5,103.345,103.43,1357954,0
+EXAS.US,D,20260212,000000,103.39,103.46,103.19,103.23,2087838,0
+EXAS.US,D,20260213,000000,103.225,103.425,103.15,103.24,2120502,0
+EXAS.US,D,20260217,000000,103.2,103.405,103.14,103.31,1742849,0
+EXAS.US,D,20260218,000000,103.31,103.415,103.31,103.34,2324018,0
diff --git a/daily/us/nasdaq stocks/1/exe.us.txt b/daily/us/nasdaq stocks/1/exe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..41634a26747d1b01a371e0ee7ba67a1638441f77
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/exe.us.txt	
@@ -0,0 +1,1261 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EXE.US,D,20210211,000000,37.4352,37.4352,35.1953,35.2366,2006730.7349593,0
+EXE.US,D,20210212,000000,35.4104,35.8133,34.2076,34.998,2536392.4037568,0
+EXE.US,D,20210216,000000,36.3887,37.4933,35.4104,35.8543,1662958.8772449,0
+EXE.US,D,20210217,000000,36.2502,36.7195,35.8133,36.4395,2320450.0665148,0
+EXE.US,D,20210218,000000,36.422,37.0485,35.22,35.4016,1930625.479273,0
+EXE.US,D,20210219,000000,35.9448,36.7431,35.4104,36.2246,1273155.9457848,0
+EXE.US,D,20210222,000000,36.9159,37.0731,35.9368,36.0931,1760479.4215115,0
+EXE.US,D,20210223,000000,36.1833,36.1833,34.5778,35.9448,1079196.5065602,0
+EXE.US,D,20210224,000000,35.598,37.1133,35.1051,37.0485,3829975.4506081,0
+EXE.US,D,20210225,000000,37.3116,37.4598,36.3072,36.8422,3018390.8367327,0
+EXE.US,D,20210226,000000,36.6852,36.9976,35.7439,36.3728,566134.56435197,0
+EXE.US,D,20210301,000000,36.5957,37.2782,36.2912,36.7756,873186.19468894,0
+EXE.US,D,20210302,000000,36.7756,38.4892,36.7756,37.2949,918964.2377217,0
+EXE.US,D,20210303,000000,37.4679,39.2218,37.2292,38.9005,1475281.8942796,0
+EXE.US,D,20210304,000000,39.2376,40.1686,37.6977,38.0198,825626.67866393,0
+EXE.US,D,20210305,000000,38.6944,38.7603,36.2413,37.0731,1175953.3995764,0
+EXE.US,D,20210308,000000,36.7932,37.1546,35.4104,36.529,1367038.3187199,0
+EXE.US,D,20210309,000000,35.9693,36.9976,35.9105,36.4554,222785.5642704,0
+EXE.US,D,20210310,000000,36.4395,36.9414,36.0351,36.8422,588213.20372024,0
+EXE.US,D,20210311,000000,36.8422,37.723,36.6439,37.3284,703143.85672421,0
+EXE.US,D,20210312,000000,37.9785,38.1266,36.9581,37.6653,831140.92456057,0
+EXE.US,D,20210315,000000,37.8056,38.0768,37.1299,37.6653,761314.70579959,0
+EXE.US,D,20210316,000000,37.6897,37.7698,36.1789,36.8915,871693.08552718,0
+EXE.US,D,20210317,000000,36.9414,37.5415,36.3887,37.2782,659673.86411326,0
+EXE.US,D,20210318,000000,36.9827,37.2546,35.5823,35.8133,1077207.5939746,0
+EXE.US,D,20210319,000000,35.6491,36.0263,35.2366,35.6578,652397.52145014,0
+EXE.US,D,20210322,000000,35.5913,35.8133,34.5119,35.1953,654999.63459235,0
+EXE.US,D,20210323,000000,34.8094,35.1718,33.7874,34.3312,542942.36189128,0
+EXE.US,D,20210324,000000,34.9902,35.2366,33.9863,34.2487,836465.96731152,0
+EXE.US,D,20210325,000000,33.8777,34.8497,32.9319,34.7094,820093.05654153,0
+EXE.US,D,20210326,000000,34.8006,35.6814,34.6935,35.6728,394763.24525546,0
+EXE.US,D,20210329,000000,35.7307,35.8218,34.8575,35.0068,247751.26127741,0
+EXE.US,D,20210330,000000,34.8006,35.7307,33.9943,35.5166,583257.44903679,0
+EXE.US,D,20210331,000000,35.4261,36.6509,34.7338,35.7218,542535.46115025,0
+EXE.US,D,20210401,000000,35.4753,37.702,35.2577,36.9904,751916.0965264,0
+EXE.US,D,20210405,000000,36.8994,37.1757,35.8133,36.7676,704437.50473841,0
+EXE.US,D,20210406,000000,37.0564,37.8301,36.265,37.2212,881247.84438444,0
+EXE.US,D,20210407,000000,37.1388,37.8714,36.5545,37.1299,1145447.241779,0
+EXE.US,D,20210408,000000,37.0397,37.723,36.8589,37.3204,889250.2256247,0
+EXE.US,D,20210409,000000,37.2126,37.7977,36.6194,37.4933,833297.38451023,0
+EXE.US,D,20210412,000000,37.5995,37.8056,37.2546,37.4186,777851.74459956,0
+EXE.US,D,20210413,000000,37.3361,37.723,37.3116,37.4679,378922.61080499,0
+EXE.US,D,20210414,000000,37.5995,38.1266,37.2546,38.0283,997353.60849208,0
+EXE.US,D,20210415,000000,38.0039,38.3486,37.3361,38.0283,565683.21226948,0
+EXE.US,D,20210416,000000,38.4469,38.604,37.3161,37.5827,474651.42407753,0
+EXE.US,D,20210419,000000,37.6328,38.3864,37.3845,37.8467,469361.71444416,0
+EXE.US,D,20210420,000000,37.8467,38.1266,36.4799,37.6328,723716.84937289,0
+EXE.US,D,20210421,000000,37.4933,38.3573,36.8675,38.0689,720243.94584932,0
+EXE.US,D,20210422,000000,38.0933,38.6129,37.7476,37.9363,1334441.8080961,0
+EXE.US,D,20210423,000000,37.9127,38.8761,37.3932,38.2504,572927.64114898,0
+EXE.US,D,20210426,000000,38.1521,39.0733,38.0933,38.5952,461653.39592433,0
+EXE.US,D,20210427,000000,38.4066,39.1059,38.1837,38.5882,876615.78664904,0
+EXE.US,D,20210428,000000,38.8181,38.9576,37.8213,38.0198,728428.69156733,0
+EXE.US,D,20210429,000000,38.2171,39.9297,37.6977,38.6532,1255674.0310345,0
+EXE.US,D,20210430,000000,38.2908,39.09,37.3116,37.5169,930571.7367319,0
+EXE.US,D,20210503,000000,37.8467,38.382,37.3845,38.1661,1057073.4158505,0
+EXE.US,D,20210504,000000,38.2828,38.2828,37.5415,37.8714,937909.62740626,0
+EXE.US,D,20210505,000000,38.0601,39.2137,37.9496,38.4803,2336218.8949521,0
+EXE.US,D,20210506,000000,38.4382,39.3769,38.4382,39.1146,1485089.6838498,0
+EXE.US,D,20210507,000000,38.826,40.7535,38.826,40.4815,2197922.7932336,0
+EXE.US,D,20210510,000000,40.8598,41.1395,40.5465,40.8104,1020354.3282511,0
+EXE.US,D,20210511,000000,40.4815,40.9422,39.6491,40.3905,1379587.2743466,0
+EXE.US,D,20210512,000000,43.3709,43.3709,39.7481,40.7369,2439423.5120354,0
+EXE.US,D,20210513,000000,40.7448,41.6503,39.6753,40.7535,1009578.8671707,0
+EXE.US,D,20210514,000000,40.342,41.016,40.1106,40.2342,2601193.3413772,0
+EXE.US,D,20210517,000000,40.3157,41.4941,40.1859,41.1563,1733382.3396706,0
+EXE.US,D,20210518,000000,41.824,42.8111,41.659,42.2345,3115822.4783163,0
+EXE.US,D,20210519,000000,41.5018,42.1914,41.1737,41.9871,1127363.5242517,0
+EXE.US,D,20210520,000000,41.9055,42.3004,41.4291,41.5677,1109027.9157898,0
+EXE.US,D,20210521,000000,42.6891,42.9259,42.0423,42.682,1970784.4168343,0
+EXE.US,D,20210524,000000,42.9102,43.1041,42.174,42.7829,1129320.5230539,0
+EXE.US,D,20210525,000000,42.7144,43.3066,42.2409,42.6891,858323.4897505,0
+EXE.US,D,20210526,000000,42.682,44.9413,42.3714,44.6868,1654849.356874,0
+EXE.US,D,20210527,000000,45.0675,45.0675,43.6198,44.8139,2135827.6885523,0
+EXE.US,D,20210528,000000,44.8562,45.0255,44.2462,44.6868,771024.47446297,0
+EXE.US,D,20210601,000000,45.3378,46.5397,44.9658,46.4476,1688814.740859,0
+EXE.US,D,20210602,000000,46.5486,46.5486,45.0255,45.2114,1275730.7042553,0
+EXE.US,D,20210603,000000,45.1862,45.6088,44.4158,45.2622,892862.18206257,0
+EXE.US,D,20210604,000000,45.3378,46.2527,44.7544,46.0668,1098315.1424987,0
+EXE.US,D,20210607,000000,47.0478,47.454,46.2274,47.0057,2338206.6677599,0
+EXE.US,D,20210608,000000,46.5906,47.3354,45.8977,46.9793,2362510.1537569,0
+EXE.US,D,20210609,000000,47.0564,47.259,46.1346,46.9128,1047074.1435787,0
+EXE.US,D,20210610,000000,47.1495,47.2504,46.345,47.0398,1586906.0513459,0
+EXE.US,D,20210611,000000,47.3276,47.8523,46.8784,47.5812,1284280.1789289,0
+EXE.US,D,20210614,000000,47.5214,47.9962,46.938,47.2504,1902373.8023322,0
+EXE.US,D,20210615,000000,48.233,48.233,46.9128,47.361,1996278.9708269,0
+EXE.US,D,20210616,000000,47.361,47.6996,45.5659,45.7791,2850050.1873011,0
+EXE.US,D,20210617,000000,45.6352,45.7615,44.0174,45.4991,3534737.6190967,0
+EXE.US,D,20210618,000000,44.9236,45.5336,44.6192,44.9492,3745402.7842632,0
+EXE.US,D,20210621,000000,45.3124,46.7266,44.7632,46.6171,3404685.5315515,0
+EXE.US,D,20210622,000000,46.7266,46.7266,44.7376,45.3721,3249428.3936222,0
+EXE.US,D,20210623,000000,45.601,45.9389,44.5253,44.7965,1539395.5457743,0
+EXE.US,D,20210624,000000,44.7201,45.8721,44.3402,44.9324,2089993.796398,0
+EXE.US,D,20210625,000000,45.0422,45.3298,44.5929,44.9658,16258542.027527,0
+EXE.US,D,20210628,000000,44.9413,45.1862,42.9435,43.1636,2190653.2892385,0
+EXE.US,D,20210629,000000,43.4171,44.2798,41.6483,41.9363,1746342.7551502,0
+EXE.US,D,20210630,000000,41.9785,44.0349,41.9704,43.9418,1748871.9225013,0
+EXE.US,D,20210701,000000,44.7043,45.8545,44.3402,45.693,1716881.7737662,0
+EXE.US,D,20210702,000000,45.7107,46.481,45.2797,46.201,893134.58900124,0
+EXE.US,D,20210706,000000,46.21,46.21,44.6018,45.5833,957004.32800699,0
+EXE.US,D,20210707,000000,45.4149,46.2774,44.577,45.9221,998230.09776336,0
+EXE.US,D,20210708,000000,45.5255,46.3714,45.136,46.2188,969305.95181072,0
+EXE.US,D,20210709,000000,46.5056,46.5056,45.8035,46.387,708342.3841187,0
+EXE.US,D,20210712,000000,46.1346,46.5662,45.5491,46.3283,1058344.268305,0
+EXE.US,D,20210713,000000,46.2862,46.4045,45.5079,45.5422,585881.21796072,0
+EXE.US,D,20210714,000000,45.7449,45.9904,42.9935,43.0284,929371.55051256,0
+EXE.US,D,20210715,000000,42.6127,43.3918,42.317,42.9259,1595515.9342528,0
+EXE.US,D,20210716,000000,43.1802,43.5102,41.3264,42.4363,951759.06971507,0
+EXE.US,D,20210719,000000,41.8942,42.4021,40.7842,41.3862,1385745.4948054,0
+EXE.US,D,20210720,000000,41.3529,43.2436,41.1652,43.0022,1033541.55955,0
+EXE.US,D,20210721,000000,43.4339,45.1095,42.968,44.8228,1330187.0168741,0
+EXE.US,D,20210722,000000,44.771,46.2353,44.3226,45.6843,1052085.7473835,0
+EXE.US,D,20210723,000000,45.8977,46.387,45.2369,46.3714,1288900.8388845,0
+EXE.US,D,20210726,000000,46.5397,47.3022,46.1346,46.7012,1228769.5716731,0
+EXE.US,D,20210727,000000,46.4388,46.8196,46.0668,46.5142,1125217.322304,0
+EXE.US,D,20210728,000000,46.6583,47.3022,46.3205,46.9215,863092.32084425,0
+EXE.US,D,20210729,000000,47.319,47.3276,46.4476,46.837,665106.04599489,0
+EXE.US,D,20210730,000000,46.7602,47.0057,45.4229,45.7449,735741.507126,0
+EXE.US,D,20210802,000000,45.6843,46.718,44.9998,45.1095,670706.91501848,0
+EXE.US,D,20210803,000000,45.0255,46.3959,44.6359,46.1853,681062.93779996,0
+EXE.US,D,20210804,000000,45.6178,46.9698,45.0587,46.1089,660885.44811246,0
+EXE.US,D,20210805,000000,46.1767,46.6503,45.5659,45.88,659685.26189312,0
+EXE.US,D,20210806,000000,46.1853,46.8529,46.0738,46.5829,449251.47165783,0
+EXE.US,D,20210809,000000,46.21,46.3283,45.5749,45.7536,884651.22145088,0
+EXE.US,D,20210810,000000,45.8035,47.2418,45.5422,46.9724,937013.76190921,0
+EXE.US,D,20210811,000000,48.0383,48.935,46.8451,48.1902,3485938.024623,0
+EXE.US,D,20210812,000000,48.3084,50.1887,47.9533,49.7729,2007937.7598464,0
+EXE.US,D,20210813,000000,49.9589,49.9677,47.776,48.0627,1724381.5129146,0
+EXE.US,D,20210816,000000,47.454,48.0297,45.9904,47.2504,2115616.0055251,0
+EXE.US,D,20210817,000000,46.7602,48.1321,45.9142,46.3537,1018521.5652495,0
+EXE.US,D,20210818,000000,46.2685,46.3792,44.349,44.3647,715081.89135038,0
+EXE.US,D,20210819,000000,43.383,44.112,42.9179,43.9849,1405520.6428639,0
+EXE.US,D,20210820,000000,43.5102,44.9324,43.5013,44.577,1640431.1653501,0
+EXE.US,D,20210823,000000,44.9464,45.3721,44.2315,44.5122,1243800.9637535,0
+EXE.US,D,20210824,000000,44.7333,45.1685,43.9499,44.8956,1463812.3084057,0
+EXE.US,D,20210825,000000,44.8191,45.4405,44.2315,45.1764,1151372.9475286,0
+EXE.US,D,20210826,000000,45.0402,45.3983,44.614,45.2448,1118902.9522612,0
+EXE.US,D,20210827,000000,45.5852,48.1329,45.5001,47.1786,2456300.2046752,0
+EXE.US,D,20210830,000000,47.3742,47.4173,46.5477,46.6758,606265.00746371,0
+EXE.US,D,20210831,000000,46.6414,47.6646,46.6414,47.5452,2080975.8729722,0
+EXE.US,D,20210901,000000,47.519,48.2935,47.2293,48.226,1579155.5610407,0
+EXE.US,D,20210902,000000,48.5585,50.0835,48.3542,49.657,1599244.1480452,0
+EXE.US,D,20210903,000000,50.1001,50.4247,49.2737,50.2881,1191838.4853683,0
+EXE.US,D,20210907,000000,50.2799,51.7609,50.2799,50.9695,1989581.6353808,0
+EXE.US,D,20210908,000000,51.1144,52.3488,50.9695,51.8637,2315951.3628037,0
+EXE.US,D,20210909,000000,51.7873,52.9542,51.3441,51.6004,2057146.5346174,0
+EXE.US,D,20210910,000000,52.2724,52.3319,50.6968,50.7221,1637243.2063231,0
+EXE.US,D,20210913,000000,51.5915,53.3893,51.5055,53.3806,2923227.3533412,0
+EXE.US,D,20210914,000000,53.6867,53.9465,52.2385,52.554,1616955.1581709,0
+EXE.US,D,20210915,000000,53.4053,55.6802,53.4053,53.6526,3119215.5973809,0
+EXE.US,D,20210916,000000,53.3287,53.7655,51.9829,52.1276,1681338.9370484,0
+EXE.US,D,20210917,000000,52.2724,52.8604,51.2337,52.026,8723722.7922908,0
+EXE.US,D,20210920,000000,50.8326,52.3917,50.0579,50.8756,1512851.2562566,0
+EXE.US,D,20210921,000000,51.123,51.2513,49.436,49.6316,1255000.4222447,0
+EXE.US,D,20210922,000000,50.4326,50.7651,49.6491,49.8877,1261458.4043137,0
+EXE.US,D,20210923,000000,49.922,51.8977,49.828,51.5145,1440150.5174147,0
+EXE.US,D,20210924,000000,51.31,52.0083,49.8703,49.9131,1501013.5220933,0
+EXE.US,D,20210927,000000,51.1652,53.3463,51.1652,53.227,2030024.3776608,0
+EXE.US,D,20210928,000000,54.0271,54.5221,52.6735,52.9032,1672652.6890165,0
+EXE.US,D,20210929,000000,52.6051,52.9453,51.6592,51.847,1432607.4667028,0
+EXE.US,D,20210930,000000,52.0944,53.1165,51.3619,52.4681,2081815.889348,0
+EXE.US,D,20211001,000000,53.0646,53.4658,52.3488,52.8867,1480391.5189911,0
+EXE.US,D,20211004,000000,53.7631,55.5862,53.6103,55.0679,2007661.9335739,0
+EXE.US,D,20211005,000000,56.0215,57.0779,54.9554,57.0092,2496804.4949664,0
+EXE.US,D,20211006,000000,56.3706,56.3873,53.815,54.4957,1374956.3563893,0
+EXE.US,D,20211007,000000,54.5474,55.7319,53.9509,55.1608,1436113.4237881,0
+EXE.US,D,20211008,000000,55.6969,56.3005,54.9731,56.0381,1174924.1800549,0
+EXE.US,D,20211011,000000,57.2058,57.4269,53.4315,53.4393,1445123.368768,0
+EXE.US,D,20211012,000000,53.1507,53.9509,52.5109,52.9032,1236768.5335794,0
+EXE.US,D,20211013,000000,52.7331,53.5164,52.0769,52.8604,1408114.7775601,0
+EXE.US,D,20211014,000000,53.678,54.658,53.2357,54.5299,1202609.3873365,0
+EXE.US,D,20211015,000000,55.5784,55.5784,53.2788,53.4567,1114840.7835189,0
+EXE.US,D,20211018,000000,53.4998,54.4238,53.2183,53.8315,1002468.9320936,0
+EXE.US,D,20211019,000000,53.6359,53.7973,52.4093,52.6645,877624.49016673,0
+EXE.US,D,20211020,000000,52.3319,53.3893,51.8215,53.0823,1100893.3203032,0
+EXE.US,D,20211021,000000,52.6645,53.0059,51.5399,52.3319,522152.81142525,0
+EXE.US,D,20211022,000000,52.384,53.0059,51.8381,52.8778,724850.92846904,0
+EXE.US,D,20211025,000000,54.8712,58.2446,54.3001,57.7167,3337161.6643223,0
+EXE.US,D,20211026,000000,57.9044,59.1222,57.2058,57.5708,1688200.4005246,0
+EXE.US,D,20211027,000000,57.5885,58.3044,56.3453,56.404,1441796.3568267,0
+EXE.US,D,20211028,000000,56.311,57.6744,55.7057,56.4645,1372938.9493539,0
+EXE.US,D,20211029,000000,56.8223,56.8223,53.4315,54.3001,1773507.0838924,0
+EXE.US,D,20211101,000000,54.7344,56.3751,54.7344,56.0461,2047958.7842715,0
+EXE.US,D,20211102,000000,55.5521,55.9873,55.0748,55.6889,1597774.9742212,0
+EXE.US,D,20211103,000000,56.6599,59.1052,55.2458,57.5463,3235720.2837836,0
+EXE.US,D,20211104,000000,58.1675,58.7728,55.8249,55.8856,1713428.2464683,0
+EXE.US,D,20211105,000000,56.3539,56.7796,55.6083,56.0724,1296786.96277,0
+EXE.US,D,20211108,000000,56.5232,56.6006,55.6636,56.4125,1298457.8772978,0
+EXE.US,D,20211109,000000,56.1406,57.878,55.8338,57.3926,2511443.8034196,0
+EXE.US,D,20211110,000000,56.9919,57.069,53.4658,53.7553,1671437.6856833,0
+EXE.US,D,20211111,000000,54.0106,55.5012,53.7553,54.8966,981877.70299714,0
+EXE.US,D,20211112,000000,54.4107,54.9545,53.4658,53.6016,886739.29472137,0
+EXE.US,D,20211115,000000,54.2325,54.3762,52.3155,53.1664,1833739.7913446,0
+EXE.US,D,20211116,000000,53.3719,53.678,52.8095,53.0646,1658911.5256163,0
+EXE.US,D,20211117,000000,53.227,54.7598,52.9032,54.3089,1345176.237169,0
+EXE.US,D,20211118,000000,54.1212,54.9222,53.7553,54.7177,1213232.1181668,0
+EXE.US,D,20211119,000000,53.3972,53.858,51.9916,52.5962,1559076.09226,0
+EXE.US,D,20211122,000000,52.5962,53.3034,52.0944,52.1532,850025.90601187,0
+EXE.US,D,20211123,000000,52.5464,55.1117,52.4612,54.8634,1456334.2250392,0
+EXE.US,D,20211124,000000,54.2966,55.5757,54.2966,55.4987,744802.7421153,0
+EXE.US,D,20211126,000000,54.2114,55.5581,52.5549,54.8458,1373684.3641567,0
+EXE.US,D,20211129,000000,55.2152,55.5838,52.5032,52.6577,1815327.8177575,0
+EXE.US,D,20211130,000000,51.7997,52.117,50.5642,51.0881,2393208.934034,0
+EXE.US,D,20211201,000000,52.7006,52.8122,48.6937,48.9086,1884578.4486356,0
+EXE.US,D,20211202,000000,50.2808,52.3146,49.6291,52.2375,1971585.6807586,0
+EXE.US,D,20211203,000000,52.5464,53.3445,51.1564,51.7655,1120202.2991653,0
+EXE.US,D,20211206,000000,52.7181,52.7181,49.9255,51.3022,1620860.0375511,0
+EXE.US,D,20211207,000000,51.5336,54.4431,51.5277,54.2114,1210867.0788458,0
+EXE.US,D,20211208,000000,54.4257,55.5925,53.7903,55.3089,701645.04867252,0
+EXE.US,D,20211209,000000,54.4509,54.9153,53.9623,54.3316,931349.06531841,0
+EXE.US,D,20211210,000000,54.9317,55.0862,53.8078,54.7431,780529.08308886,0
+EXE.US,D,20211213,000000,53.9282,54.7431,53.0445,53.1216,1252448.4593337,0
+EXE.US,D,20211214,000000,52.6323,54.2536,52.1434,52.9674,1737863.9467118,0
+EXE.US,D,20211215,000000,52.684,52.9069,51.611,52.2892,1164015.3649501,0
+EXE.US,D,20211216,000000,54.1658,54.1658,52.5464,52.6496,1116314.5164548,0
+EXE.US,D,20211217,000000,52.5892,53.4043,51.5336,52.1346,1221379.2512113,0
+EXE.US,D,20211220,000000,51.1739,52.19,50.4783,51.568,1314746.4444967,0
+EXE.US,D,20211221,000000,52.1346,53.7561,51.6715,52.8815,1019521.1505433,0
+EXE.US,D,20211222,000000,52.7865,54.3827,52.7269,53.5509,730198.76677971,0
+EXE.US,D,20211223,000000,53.7561,54.8634,53.6278,54.2114,1118157.5374584,0
+EXE.US,D,20211227,000000,54.1684,56.5067,53.3104,56.5022,899463.77615792,0
+EXE.US,D,20211228,000000,56.6303,56.8566,56.0302,56.5962,747905.2177934,0
+EXE.US,D,20211229,000000,56.4681,56.6732,55.9011,56.2619,753018.26183894,0
+EXE.US,D,20211230,000000,56.1162,56.7592,55.052,55.2152,665958.59992849,0
+EXE.US,D,20211231,000000,55.1722,55.6266,54.6318,55.3609,530147.21421959,0
+EXE.US,D,20220103,000000,55.6871,57.2315,55.5407,57.1023,989726.21420926,0
+EXE.US,D,20220104,000000,57.4033,59.0334,56.9744,57.2998,1342278.9215284,0
+EXE.US,D,20220105,000000,59.0159,59.6335,55.8925,55.9355,1789826.425097,0
+EXE.US,D,20220106,000000,56.6223,57.8402,55.9442,57.2656,1632954.2217615,0
+EXE.US,D,20220107,000000,57.7288,59.7967,57.249,59.4623,1413525.3036601,0
+EXE.US,D,20220110,000000,59.1968,61.2295,58.7842,60.2345,2478277.4038027,0
+EXE.US,D,20220111,000000,60.3292,60.8269,58.621,59.9686,2207635.981231,0
+EXE.US,D,20220112,000000,60.818,63.2035,59.66,62.7315,2122149.2129413,0
+EXE.US,D,20220113,000000,62.92,62.9885,59.9686,60.1484,1207282.4770795,0
+EXE.US,D,20220114,000000,60.4661,61.4964,59.7845,61.3672,1788529.357749,0
+EXE.US,D,20220118,000000,62.6369,62.7998,59.007,59.6081,1707975.5485829,0
+EXE.US,D,20220119,000000,59.7801,60.6205,57.4288,57.9436,1766291.1494626,0
+EXE.US,D,20220120,000000,57.3085,58.5957,55.4467,55.5925,2626295.8117426,0
+EXE.US,D,20220121,000000,54.8634,55.4127,53.4736,54.0913,2125711.0191478,0
+EXE.US,D,20220124,000000,52.804,54.7685,52.7269,54.7088,1989057.3375072,0
+EXE.US,D,20220125,000000,55.043,58.3044,54.3229,57.6007,2984142.787807,0
+EXE.US,D,20220126,000000,59.0677,60.5521,57.6602,58.7157,2007887.609615,0
+EXE.US,D,20220127,000000,60.3636,60.6635,57.3857,59.3082,2185836.5874693,0
+EXE.US,D,20220128,000000,59.2818,60.3292,58.0463,58.6816,2124587.1980535,0
+EXE.US,D,20220131,000000,58.5438,59.2395,57.8578,58.493,1194591.0492046,0
+EXE.US,D,20220201,000000,58.0551,59.4195,57.8639,58.7501,2036311.3930319,0
+EXE.US,D,20220202,000000,60.0625,61.1611,58.2438,59.6335,3055876.9949166,0
+EXE.US,D,20220203,000000,58.8527,59.4537,57.5656,58.0806,1538288.8213498,0
+EXE.US,D,20220204,000000,58.3465,59.2992,57.2225,57.4717,1399631.4100098,0
+EXE.US,D,20220207,000000,56.811,57.9394,56.5109,57.3085,1644633.5267847,0
+EXE.US,D,20220208,000000,57.0593,57.6175,55.352,56.3908,2041315.0183909,0
+EXE.US,D,20220209,000000,56.2188,56.7936,55.73,56.3565,1771473.7199652,0
+EXE.US,D,20220210,000000,55.781,57.6086,55.781,56.3048,1635942.719641,0
+EXE.US,D,20220211,000000,57.7718,59.7195,57.283,59.3335,2113927.9943277,0
+EXE.US,D,20220214,000000,59.3168,60.046,57.6086,58.15,861220.8053911,0
+EXE.US,D,20220215,000000,57.1543,58.9044,56.8629,58.578,969316.20981259,0
+EXE.US,D,20220216,000000,58.8615,59.7538,56.5663,57.12,1240339.4580096,0
+EXE.US,D,20220217,000000,57.0515,58.6561,56.6136,57.334,914603.44714697,0
+EXE.US,D,20220218,000000,56.8706,57.7288,56.3985,56.4418,1224248.0724023,0
+EXE.US,D,20220222,000000,57.8719,58.1665,55.6101,56.9313,2324985.2431214,0
+EXE.US,D,20220223,000000,57.6175,59.8143,57.4542,58.7756,3380313.6588752,0
+EXE.US,D,20220224,000000,60.8863,63.1352,57.0593,60.8433,4612012.4599725,0
+EXE.US,D,20220225,000000,61.2559,65.0907,61.2215,64.4221,3355996.4955422,0
+EXE.US,D,20220228,000000,64.3959,66.5753,63.9844,66.2839,2429077.7472558,0
+EXE.US,D,20220301,000000,66.5322,68.0854,65.8119,68.0169,1888433.1777844,0
+EXE.US,D,20220302,000000,68.6431,69.0379,67.0227,68.1026,1978709.2931716,0
+EXE.US,D,20220303,000000,67.5281,69.2354,66.9877,68.8836,1816187.2103589,0
+EXE.US,D,20220304,000000,68.724,74.7602,68.724,74.5759,3492707.1660822,0
+EXE.US,D,20220307,000000,75.2866,77.8659,72.9792,75.3568,3505267.5194888,0
+EXE.US,D,20220308,000000,76.3306,77.1202,72.093,72.3474,3295380.8226868,0
+EXE.US,D,20220309,000000,69.654,72.3474,68.5486,70.9613,2369900.4742187,0
+EXE.US,D,20220310,000000,71.3649,71.8298,70.5487,70.9435,1744215.9294283,0
+EXE.US,D,20220311,000000,70.1979,72.2334,69.397,70.6715,1503305.6156232,0
+EXE.US,D,20220314,000000,69.3293,69.3556,65.6092,66.9076,1894292.7764108,0
+EXE.US,D,20220315,000000,64.4863,66.9779,64.2756,66.2058,1875180.9791404,0
+EXE.US,D,20220316,000000,66.4955,68.215,66.4428,67.5658,2102629.3751518,0
+EXE.US,D,20220317,000000,69.4697,69.8294,68.4957,69.3205,2527115.7507281,0
+EXE.US,D,20220318,000000,68.6187,69.3118,68.0045,68.882,3341749.2707163,0
+EXE.US,D,20220321,000000,70.54,71.8739,69.4872,71.119,2008179.3927796,0
+EXE.US,D,20220322,000000,71.119,71.2945,68.6977,70.6364,1569485.6846067,0
+EXE.US,D,20220323,000000,71.3119,74.5583,70.6803,73.7513,2008000.4476357,0
+EXE.US,D,20220324,000000,74.1548,76.5765,73.6984,76.3306,2688453.6042132,0
+EXE.US,D,20220325,000000,75.5149,79.4715,75.3304,78.3661,3488525.3206513,0
+EXE.US,D,20220328,000000,76.4972,79.068,76.1289,77.1642,1912120.0438911,0
+EXE.US,D,20220329,000000,74.0847,76.3394,72.9792,76.1639,1699624.395279,0
+EXE.US,D,20220330,000000,77.2607,79.1469,76.7518,77.3045,2198765.0891654,0
+EXE.US,D,20220331,000000,77.1466,79.5988,76.0675,76.3306,2051488.6766945,0
+EXE.US,D,20220401,000000,77.2693,79.6286,77.05,78.9626,2043154.6200603,0
+EXE.US,D,20220404,000000,80.5156,80.5419,76.6992,78.0678,1532390.470272,0
+EXE.US,D,20220405,000000,79.1822,80.0242,77.4714,77.7958,1489818.622714,0
+EXE.US,D,20220406,000000,77.9099,80.5069,76.8396,78.989,2568044.0384301,0
+EXE.US,D,20220407,000000,80.4104,81.3581,76.6376,79.498,1841266.8851647,0
+EXE.US,D,20220408,000000,79.9541,81.5071,79.6823,80.8667,2149770.5926558,0
+EXE.US,D,20220411,000000,80.7263,81.3712,79.4761,80.3666,1553102.515835,0
+EXE.US,D,20220412,000000,81.6562,82.7704,79.8575,80.0156,1679753.5058697,0
+EXE.US,D,20220413,000000,81.0246,82.5599,80.7175,82.1212,1406781.2373164,0
+EXE.US,D,20220414,000000,82.3231,83.5951,81.4018,82.788,1587894.23886,0
+EXE.US,D,20220418,000000,83.6742,85.6395,83.0073,83.2795,2358019.4284919,0
+EXE.US,D,20220419,000000,82.2616,82.639,79.3926,80.4104,2224675.6621228,0
+EXE.US,D,20220420,000000,80.8492,81.7353,80.1911,81.4895,1429450.2816815,0
+EXE.US,D,20220421,000000,81.4984,81.7705,78.4012,79.9631,2190681.7836881,0
+EXE.US,D,20220422,000000,79.5682,80.1998,74.8744,75.9183,1826772.3285157,0
+EXE.US,D,20220425,000000,73.8214,74.7864,71.2596,73.7777,2762368.2066102,0
+EXE.US,D,20220426,000000,73.7248,75.3831,72.5272,72.909,2260916.0429681,0
+EXE.US,D,20220427,000000,74.0146,74.339,71.6632,73.6984,1429835.5266409,0
+EXE.US,D,20220428,000000,73.8565,75.12,71.6718,74.1022,1548990.1968611,0
+EXE.US,D,20220429,000000,74.418,74.8812,71.5929,71.9614,1364657.322507,0
+EXE.US,D,20220502,000000,71.0664,73.2335,70.5753,72.6106,1738501.082606,0
+EXE.US,D,20220503,000000,73.0932,78.5942,72.8386,77.7257,2799882.859244,0
+EXE.US,D,20220504,000000,79.9631,84.6657,78.1836,83.3319,5557857.2217177,0
+EXE.US,D,20220505,000000,81.586,84.1831,78.8225,83.8498,3527013.3436851,0
+EXE.US,D,20220506,000000,85.192,85.5342,80.2787,81.7263,3166306.6646536,0
+EXE.US,D,20220509,000000,79.4891,80.3008,73.3476,74.3127,3633564.3489356,0
+EXE.US,D,20220510,000000,74.3127,78.0283,72.0053,73.5231,2563307.12112,0
+EXE.US,D,20220511,000000,75.2515,78.4801,74.2864,75.6551,1898911.1568104,0
+EXE.US,D,20220512,000000,75.2604,75.2604,72.0842,74.1284,2276516.1842636,0
+EXE.US,D,20220513,000000,74.8919,77.5504,73.8653,75.3568,2367006.5779121,0
+EXE.US,D,20220516,000000,76.4666,78.989,76.3745,78.1119,2310522.600256,0
+EXE.US,D,20220517,000000,79.1033,79.4629,77.322,79.3838,2149712.4639786,0
+EXE.US,D,20220518,000000,78.9967,79.6449,77.0332,78.024,2055118.2406698,0
+EXE.US,D,20220519,000000,76.493,80.0935,76.493,78.4652,1942568.1417272,0
+EXE.US,D,20220520,000000,79.1318,82.6444,78.7354,82.0768,2827343.6677292,0
+EXE.US,D,20220523,000000,82.8874,86.6612,81.3202,86.3459,2478895.6939763,0
+EXE.US,D,20220524,000000,85.4632,88.5974,84.9319,88.1473,2522950.2158305,0
+EXE.US,D,20220525,000000,89.1651,92.047,88.5527,89.3903,2992713.0043767,0
+EXE.US,D,20220526,000000,89.8224,91.0517,89.066,90.2458,2376865.6967165,0
+EXE.US,D,20220527,000000,89.7955,93.5963,88.9129,92.9032,1649170.0003261,0
+EXE.US,D,20220531,000000,94.1813,94.569,85.8235,87.7058,2952965.3399817,0
+EXE.US,D,20220601,000000,89.102,90.7322,87.1114,90.0657,2164751.5789664,0
+EXE.US,D,20220602,000000,89.8044,90.5159,86.9584,88.3004,1774423.0526568,0
+EXE.US,D,20220603,000000,88.4625,89.12,87.1566,88.9758,1365402.6095315,0
+EXE.US,D,20220606,000000,89.4802,90.1557,88.7236,89.8405,1734008.0973794,0
+EXE.US,D,20220607,000000,88.9669,93.0378,88.7776,92.3715,2318869.1255924,0
+EXE.US,D,20220608,000000,92.7499,93.623,88.165,89.6513,2074400.8376011,0
+EXE.US,D,20220609,000000,88.0572,89.8495,85.5804,88.2465,1888545.3377718,0
+EXE.US,D,20220610,000000,87.1205,88.9217,85.5857,88.4174,1572902.3164537,0
+EXE.US,D,20220613,000000,85.5714,86.5773,82.338,84.0943,2182528.6077837,0
+EXE.US,D,20220614,000000,86.2289,86.8684,78.1681,78.9426,3851997.1304278,0
+EXE.US,D,20220615,000000,79.2488,82.0046,77.8438,79.4829,2517025.6498592,0
+EXE.US,D,20220616,000000,77.6005,79.1263,75.3309,75.9704,2756346.5825574,0
+EXE.US,D,20220617,000000,74.9618,76.0153,70.2512,72.3047,5490017.4884217,0
+EXE.US,D,20220621,000000,74.5743,76.6368,74.1556,75.2498,2924747.0408506,0
+EXE.US,D,20220622,000000,72.2506,77.0061,71.2961,74.5653,2982380.5435577,0
+EXE.US,D,20220623,000000,75.2588,75.4301,67.5672,68.7561,4498950.63004,0
+EXE.US,D,20220624,000000,69.5217,75.5832,68.459,75.475,17507554.330779,0
+EXE.US,D,20220627,000000,75.8983,77.7448,74.4482,76.7359,4196309.2330707,0
+EXE.US,D,20220628,000000,80.0008,81.2032,78.6453,79.8341,3129865.1521939,0
+EXE.US,D,20220629,000000,81.2032,81.6657,78.0329,78.3661,2125934.3467837,0
+EXE.US,D,20220630,000000,76.5558,79.0056,72.2597,73.0432,2704694.2711711,0
+EXE.US,D,20220701,000000,73.5746,75.1148,72.03,74.6644,1329348.9164609,0
+EXE.US,D,20220705,000000,72.1157,72.5748,67.5672,69.0894,3192860.298281,0
+EXE.US,D,20220706,000000,68.8642,69.99,65.2977,66.9549,3418634.4488547,0
+EXE.US,D,20220707,000000,69.1793,71.3815,68.9723,70.7016,2251338.4000463,0
+EXE.US,D,20220708,000000,71.4041,72.2911,70.0261,70.6563,1294676.437796,0
+EXE.US,D,20220711,000000,70.8096,72.6471,70.098,71.3502,1338797.5777084,0
+EXE.US,D,20220712,000000,68.9992,71.485,68.9191,70.8817,1990517.5993813,0
+EXE.US,D,20220713,000000,70.3864,75.9614,70.3864,74.3762,2127627.5557616,0
+EXE.US,D,20220714,000000,71.4131,72.454,67.752,71.1519,2732023.219226,0
+EXE.US,D,20220715,000000,73.2413,74.9436,70.9717,74.9166,1708766.5151466,0
+EXE.US,D,20220718,000000,77.3574,79.2488,77.0241,78.105,1882603.0069848,0
+EXE.US,D,20220719,000000,77.6636,79.8704,77.2944,79.8252,1876805.0153239,0
+EXE.US,D,20220720,000000,78.8075,82.8604,78.2582,82.7342,3279651.4147393,0
+EXE.US,D,20220721,000000,79.2578,82.0949,79.1046,82.0138,2440616.9577636,0
+EXE.US,D,20220722,000000,81.8337,83.3288,80.7349,80.834,1101092.1329204,0
+EXE.US,D,20220725,000000,81.9057,83.9503,81.005,83.1397,1770997.7741669,0
+EXE.US,D,20220726,000000,85.0041,85.1572,82.9775,83.0315,1804591.0402898,0
+EXE.US,D,20220727,000000,82.9055,83.7611,81.5095,83.2117,2075087.0036001,0
+EXE.US,D,20220728,000000,84.0492,84.5626,81.2754,83.662,1556311.0890714,0
+EXE.US,D,20220729,000000,84.2385,85.372,83.8512,84.8149,1475571.1128952,0
+EXE.US,D,20220801,000000,83.0315,83.0315,79.6362,81.4374,1888734.0889365,0
+EXE.US,D,20220802,000000,81.3563,82.1489,79.8252,81.2843,2025756.3315404,0
+EXE.US,D,20220803,000000,83.4639,85.8912,79.0867,82.437,4864628.2542325,0
+EXE.US,D,20220804,000000,81.6986,82.6264,78.8706,79.2757,3926697.0693319,0
+EXE.US,D,20220805,000000,78.5103,83.3828,77.9068,82.8604,1881790.2666755,0
+EXE.US,D,20220808,000000,82.7342,84.6978,82.5969,83.5901,1667092.4785702,0
+EXE.US,D,20220809,000000,85.112,87.2286,84.833,85.2292,3178991.5288754,0
+EXE.US,D,20220810,000000,85.022,85.2471,82.437,84.6618,1745868.3323321,0
+EXE.US,D,20220811,000000,86.9134,87.6788,84.9498,87.643,5996626.7249302,0
+EXE.US,D,20220812,000000,87.562,88.6338,86.5261,88.4535,2814414.2129434,0
+EXE.US,D,20220815,000000,85.6164,87.1114,83.3108,86.373,2210035.2039936,0
+EXE.US,D,20220816,000000,87.7298,90.0835,86.6592,89.5296,3678937.7970857,0
+EXE.US,D,20220817,000000,89.8711,91.2972,88.8189,90.7572,2339621.9701948,0
+EXE.US,D,20220818,000000,91.3756,94.4121,91.3756,94.3753,2773207.3607936,0
+EXE.US,D,20220819,000000,92.3863,92.5476,88.9113,88.9113,4060786.7265972,0
+EXE.US,D,20220822,000000,90.4064,92.6124,87.6559,92.4461,2859560.8362088,0
+EXE.US,D,20220823,000000,94.1447,95.6585,91.3248,92.6401,3249531.2373301,0
+EXE.US,D,20220824,000000,93.1754,96.027,92.047,95.7596,2363850.9549346,0
+EXE.US,D,20220825,000000,96.1382,96.4018,95.0031,95.8061,1663744.5653172,0
+EXE.US,D,20220826,000000,95.8518,97.4219,95.0674,95.6767,1511042.2638732,0
+EXE.US,D,20220829,000000,94.5046,97.3743,93.683,95.7784,1382381.5119251,0
+EXE.US,D,20220830,000000,92.5569,93.0739,88.3389,90.3511,2631833.5154798,0
+EXE.US,D,20220831,000000,87.8406,93.8261,87.5452,92.7508,2617704.3650979,0
+EXE.US,D,20220901,000000,91.1726,92.6401,89.6218,90.4711,1631913.0770708,0
+EXE.US,D,20220902,000000,93.6277,93.6646,91.4586,92.0587,1516942.6820146,0
+EXE.US,D,20220906,000000,91.5325,92.0679,88.7728,89.0958,2221695.9488643,0
+EXE.US,D,20220907,000000,87.222,90.4656,85.7246,90.2126,1863131.243788,0
+EXE.US,D,20220908,000000,91.0802,93.2401,89.6533,92.6678,1558500.2175716,0
+EXE.US,D,20220909,000000,94.569,96.2398,94.283,94.8644,1856160.3862189,0
+EXE.US,D,20220912,000000,96.5356,96.7566,94.3477,95.8336,1520604.7116357,0
+EXE.US,D,20220913,000000,94.9845,96.9042,92.8801,93.6183,1800314.4344947,0
+EXE.US,D,20220914,000000,96.2215,97.7719,95.1322,96.5073,2425182.3670058,0
+EXE.US,D,20220915,000000,93.8123,96.1746,93.2177,95.6118,1969531.622778,0
+EXE.US,D,20220916,000000,95.6118,95.8435,91.5417,92.8339,5041201.9817897,0
+EXE.US,D,20220919,000000,90.4711,94.6984,90.0282,94.3844,1780282.6990901,0
+EXE.US,D,20220920,000000,93.9138,95.6632,92.1924,94.7075,2056601.2525068,0
+EXE.US,D,20220921,000000,96.7286,97.2459,93.646,94.2183,1571891.5448257,0
+EXE.US,D,20220922,000000,96.3222,96.9419,90.7663,90.9416,1944096.7685209,0
+EXE.US,D,20220923,000000,86.696,86.7606,83.6084,85.7729,3455655.8336159,0
+EXE.US,D,20220926,000000,84.9332,86.9638,83.8993,84.0748,2620220.1144411,0
+EXE.US,D,20220927,000000,85.1916,86.6592,84.1394,84.8131,2195819.050795,0
+EXE.US,D,20220928,000000,84.8776,88.4589,84.8685,88.1361,1826775.3071101,0
+EXE.US,D,20220929,000000,87.5913,87.9881,84.1025,86.6129,2292701.4030918,0
+EXE.US,D,20220930,000000,84.887,88.0436,84.5547,86.9545,1951839.0358799,0
+EXE.US,D,20221003,000000,88.5882,91.8094,88.5882,91.3111,2636971.1913567,0
+EXE.US,D,20221004,000000,93.9968,95.4089,92.8233,94.366,3192885.7063571,0
+EXE.US,D,20221005,000000,94.56,95.5385,92.8154,94.5506,2287870.3409376,0
+EXE.US,D,20221006,000000,93.9876,95.8708,93.2492,93.8215,2615953.5249002,0
+EXE.US,D,20221007,000000,93.683,95.5842,92.6583,92.7232,2996101.452487,0
+EXE.US,D,20221010,000000,94.7905,97.3285,89.8434,90.1112,1863245.0050632,0
+EXE.US,D,20221011,000000,88.1637,90.9326,87.5083,89.1605,1746642.9482881,0
+EXE.US,D,20221012,000000,88.3575,93.4061,87.5958,91.8463,2159102.3283586,0
+EXE.US,D,20221013,000000,91.1908,94.5876,90.5079,94.1076,1687225.9759626,0
+EXE.US,D,20221014,000000,92.2523,92.6861,87.7482,87.979,1957617.0252202,0
+EXE.US,D,20221017,000000,87.7852,90.1479,87.647,89.7141,1797455.2344442,0
+EXE.US,D,20221018,000000,89.8711,92.2523,89.3174,90.905,2072523.4972743,0
+EXE.US,D,20221019,000000,91.394,92.4093,90.4677,91.8648,1381130.1378977,0
+EXE.US,D,20221020,000000,93.0369,93.8215,90.388,91.228,1220801.4972515,0
+EXE.US,D,20221021,000000,91.3478,91.6248,87.9836,89.548,1978263.0715111,0
+EXE.US,D,20221024,000000,89.3542,91.1726,88.1543,89.262,1782301.1491446,0
+EXE.US,D,20221025,000000,89.1419,91.6064,87.7944,91.2739,1960863.0136064,0
+EXE.US,D,20221026,000000,91.6064,92.7322,90.3417,91.1908,2382243.4445354,0
+EXE.US,D,20221027,000000,92.4369,93.6368,90.4526,90.4802,1656030.4674167,0
+EXE.US,D,20221028,000000,91.0064,91.837,88.4219,90.3234,1182942.8282999,0
+EXE.US,D,20221031,000000,91.8463,95.631,91.6708,94.3937,2246866.4435866,0
+EXE.US,D,20221101,000000,95.4089,95.907,93.3138,94.7628,2266365.1261588,0
+EXE.US,D,20221102,000000,95.769,99.0443,94.029,95.7784,3907306.5147189,0
+EXE.US,D,20221103,000000,94.5136,95.4367,90.8587,91.4862,2895390.2206985,0
+EXE.US,D,20221104,000000,93.7753,94.2921,90.3511,93.1016,1751354.8319634,0
+EXE.US,D,20221107,000000,94.9383,97.3189,94.1398,96.2025,2434942.0009787,0
+EXE.US,D,20221108,000000,94.6613,97.0413,92.3448,96.6822,2039663.8237881,0
+EXE.US,D,20221109,000000,94.3844,94.8181,91.0248,91.1079,1752266.0056059,0
+EXE.US,D,20221110,000000,93.4245,94.366,91.6248,93.9691,1542635.395162,0
+EXE.US,D,20221111,000000,95.9349,98.0678,93.2401,94.5413,2515073.27636,0
+EXE.US,D,20221114,000000,95.4938,97.075,94.3128,94.4653,2152837.7257291,0
+EXE.US,D,20221115,000000,95.1557,97.8176,94.0938,97.4083,1605273.174915,0
+EXE.US,D,20221116,000000,95.7699,96.6215,93.77,94.8272,1327318.1351077,0
+EXE.US,D,20221117,000000,94.008,95.1891,92.8081,95.1222,1091464.5450714,0
+EXE.US,D,20221118,000000,92.8556,94.6844,92.0081,94.1509,1371683.4198175,0
+EXE.US,D,20221121,000000,93.1318,93.989,89.5605,93.408,1584493.3542105,0
+EXE.US,D,20221122,000000,94.7603,97.5794,93.9318,97.3121,1351082.1018679,0
+EXE.US,D,20221123,000000,97.4462,99.233,96.855,98.5318,1186671.6144457,0
+EXE.US,D,20221125,000000,99.0443,99.9314,97.3791,98.0364,739435.06203944,0
+EXE.US,D,20221128,000000,95.0937,96.0078,93.3413,93.5604,2050638.5984432,0
+EXE.US,D,20221129,000000,94.9985,95.7794,93.3937,94.5699,2067581.6599332,0
+EXE.US,D,20221130,000000,95.6651,98.9704,94.6177,98.57,9604486.6804348,0
+EXE.US,D,20221201,000000,99.3045,100.142,97.1889,97.3121,1808231.8572691,0
+EXE.US,D,20221202,000000,96.5034,97.665,95.5271,96.9032,1891644.0946083,0
+EXE.US,D,20221205,000000,97.2849,99.3501,90.1511,91.2558,2280707.6492041,0
+EXE.US,D,20221206,000000,90.1414,93.0843,88.4872,89.2558,2143819.136541,0
+EXE.US,D,20221207,000000,89.4462,91.7127,88.8367,91.3032,2190436.7060113,0
+EXE.US,D,20221208,000000,93.2272,93.7318,89.0939,89.6272,1170465.6643318,0
+EXE.US,D,20221209,000000,89.4177,91.1987,89.1605,90.2083,1837443.3081028,0
+EXE.US,D,20221212,000000,92.2271,94.746,91.2558,94.2558,2263894.7897235,0
+EXE.US,D,20221213,000000,96.8463,97.4744,94.1509,95.1891,2714123.8883151,0
+EXE.US,D,20221214,000000,95.9513,96.4554,94.17,94.4367,2157757.0516513,0
+EXE.US,D,20221215,000000,93.6938,95.1508,93.408,94.2081,1392074.7345259,0
+EXE.US,D,20221216,000000,92.4747,93.951,91.1701,92.9985,4235065.0116949,0
+EXE.US,D,20221219,000000,92.7415,93.6461,90.732,91.3701,1320472.0294486,0
+EXE.US,D,20221220,000000,90.7606,92.0938,90.2654,91.1224,1148984.4328022,0
+EXE.US,D,20221221,000000,93.4272,93.8653,91.7225,93.8081,1092784.4154416,0
+EXE.US,D,20221222,000000,93.4272,93.6461,88.4559,89.4082,1410742.9726414,0
+EXE.US,D,20221223,000000,89.913,92.7699,89.1034,92.7317,1203911.8305218,0
+EXE.US,D,20221227,000000,93.4463,94.7509,93.0176,94.008,1106825.2321399,0
+EXE.US,D,20221228,000000,92.608,92.7699,89.1034,89.17,977303.63317387,0
+EXE.US,D,20221229,000000,88.3987,90.6557,88.1891,90.0747,688022.0685592,0
+EXE.US,D,20221230,000000,89.332,90.4844,88.9224,89.8748,772662.82485869,0
+EXE.US,D,20230103,000000,88.6321,89.0747,81.7269,82.0273,2085092.7801903,0
+EXE.US,D,20230104,000000,80.7607,85.4273,80.5415,85.0272,1789186.6633359,0
+EXE.US,D,20230105,000000,84.732,84.8939,80.5655,80.8464,2449894.6603446,0
+EXE.US,D,20230106,000000,81.3323,83.6464,80.9416,83.608,1580578.8937968,0
+EXE.US,D,20230109,000000,85.3891,86.8273,84.475,84.9416,2090988.6211835,0
+EXE.US,D,20230110,000000,85.0272,85.3367,82.4653,84.1606,2035437.5138379,0
+EXE.US,D,20230111,000000,85.5987,86.392,83.3462,85.3034,1447603.7915313,0
+EXE.US,D,20230112,000000,86.8176,87.8813,86.2748,87.1321,1022418.6294542,0
+EXE.US,D,20230113,000000,86.6939,86.9986,85.4463,86.8654,935320.83523415,0
+EXE.US,D,20230117,000000,88.2272,88.5605,85.3797,86.1702,1602689.0850335,0
+EXE.US,D,20230118,000000,86.1702,87.4654,84.0939,84.5891,2499693.7789171,0
+EXE.US,D,20230119,000000,84.0177,86.6558,82.7321,86.5701,1985451.4923808,0
+EXE.US,D,20230120,000000,87.4369,88.6843,86.0596,86.5463,1238619.0661744,0
+EXE.US,D,20230123,000000,87.4463,88.551,86.6273,87.8368,1242689.9790027,0
+EXE.US,D,20230124,000000,87.9606,88.1271,86.4462,87.4654,1287792.3750886,0
+EXE.US,D,20230125,000000,87.1415,87.2366,85.0225,86.8558,1056686.958333,0
+EXE.US,D,20230126,000000,87.075,87.4891,81.5702,83.675,3428803.7682965,0
+EXE.US,D,20230127,000000,83.8558,84.713,82.8987,83.4655,1536066.6068183,0
+EXE.US,D,20230130,000000,82.9512,83.213,81.8082,82.132,1269682.7455944,0
+EXE.US,D,20230131,000000,82.2656,83.0559,81.3988,82.5891,1513383.1067335,0
+EXE.US,D,20230201,000000,81.513,82.7321,78.5511,79.7892,2095166.6356648,0
+EXE.US,D,20230202,000000,80.332,81.7891,79.5226,81.4082,1967898.3714754,0
+EXE.US,D,20230203,000000,81.6654,82.713,79.9987,80.5702,1841302.1176576,0
+EXE.US,D,20230206,000000,80.5702,80.9797,78.3797,78.9131,1256901.9483425,0
+EXE.US,D,20230207,000000,79.2464,81.1034,78.8654,81.037,1656901.4217173,0
+EXE.US,D,20230208,000000,80.9512,81.6844,77.3798,78.075,2170596.6498107,0
+EXE.US,D,20230209,000000,78.3034,79.1892,77.3226,78.2655,1561226.0451155,0
+EXE.US,D,20230210,000000,79.313,79.913,77.856,79.8463,1786558.4727739,0
+EXE.US,D,20230213,000000,78.7226,79.9893,78.2083,79.4942,1142298.9796225,0
+EXE.US,D,20230214,000000,79.5606,80.5144,78.8035,79.8749,905485.67477447,0
+EXE.US,D,20230215,000000,79.1036,79.894,78.2941,79.1988,1168677.4867341,0
+EXE.US,D,20230216,000000,79.4749,81.3323,78.7607,79.913,1787276.6838583,0
+EXE.US,D,20230217,000000,78.3797,78.6749,75.8085,76.275,1862533.4453303,0
+EXE.US,D,20230221,000000,75.6369,76.0273,73.494,74.3227,2583240.4183306,0
+EXE.US,D,20230222,000000,76.6654,77.2559,74.218,75.9035,3103470.9472863,0
+EXE.US,D,20230223,000000,77.1417,78.494,75.6941,77.0655,2177194.9516453,0
+EXE.US,D,20230224,000000,76.9418,81.5226,76.5226,81.3323,2733869.4430572,0
+EXE.US,D,20230227,000000,81.9129,82.4653,77.5702,78.0273,2087440.6164256,0
+EXE.US,D,20230228,000000,78.5323,78.8035,75.7226,76.9607,2322843.7495098,0
+EXE.US,D,20230301,000000,76.2845,78.075,75.2465,77.4656,1624928.4282635,0
+EXE.US,D,20230302,000000,77.4749,78.437,76.7512,78.1703,1480440.9483221,0
+EXE.US,D,20230303,000000,76.6654,80.2464,76.6654,80.1608,1881158.6327814,0
+EXE.US,D,20230306,000000,77.6681,78.1523,75.4106,76.1919,2700175.3843124,0
+EXE.US,D,20230307,000000,75.9619,76.6616,75.3387,75.8949,1329619.9481933,0
+EXE.US,D,20230308,000000,75.4921,76.7863,74.4088,75.1854,1559937.0942012,0
+EXE.US,D,20230309,000000,75.4921,76.3626,73.3351,73.364,1111796.6694422,0
+EXE.US,D,20230310,000000,73.2298,74.1787,71.5234,72.0698,1247071.9647565,0
+EXE.US,D,20230313,000000,70.1814,72.6068,69.2898,71.1878,1378137.0865509,0
+EXE.US,D,20230314,000000,71.418,73.3544,70.5648,71.6288,1016405.3618286,0
+EXE.US,D,20230315,000000,68.5708,69.7645,66.8644,68.6954,2499338.8413388,0
+EXE.US,D,20230316,000000,67.1232,70.4977,66.7972,70.2196,1996544.3974448,0
+EXE.US,D,20230317,000000,69.2994,69.8411,68.0914,69.0885,2857622.9388353,0
+EXE.US,D,20230320,000000,69.2227,71.6672,68.9543,70.6895,1726603.0093275,0
+EXE.US,D,20230321,000000,71.5714,72.6354,70.4785,71.8397,1335164.3169392,0
+EXE.US,D,20230322,000000,71.8973,72.2951,70.5648,70.7278,1229211.0651014,0
+EXE.US,D,20230323,000000,71.0345,71.6672,69.2419,70.1239,1860197.7819608,0
+EXE.US,D,20230324,000000,69.5678,71.9932,69.1844,71.2264,1630929.006713,0
+EXE.US,D,20230327,000000,71.3604,73.019,70.4881,72.2615,1278794.3078537,0
+EXE.US,D,20230328,000000,71.8973,73.8528,71.7248,72.6545,1016443.9585631,0
+EXE.US,D,20230329,000000,73.1723,73.1723,71.8302,72.0027,1112057.4581884,0
+EXE.US,D,20230330,000000,72.5394,72.6163,71.3797,71.878,1002986.2161001,0
+EXE.US,D,20230331,000000,72.5874,73.5077,72.2328,72.8943,921149.66436312,0
+EXE.US,D,20230403,000000,74.7254,75.7317,72.5205,73.69,1457626.5395714,0
+EXE.US,D,20230404,000000,74.0733,74.2748,71.8973,73.1531,1482864.6312812,0
+EXE.US,D,20230405,000000,73.7953,74.3993,72.3578,73.546,1091039.9715484,0
+EXE.US,D,20230406,000000,73.2105,73.3975,71.859,72.1657,883074.50740654,0
+EXE.US,D,20230410,000000,72.9805,75.5881,72.834,74.3321,1513579.2866628,0
+EXE.US,D,20230411,000000,74.3609,75.6551,74.0733,75.6071,1588561.2669927,0
+EXE.US,D,20230412,000000,75.9714,76.7048,75.3579,75.7797,1307043.9880055,0
+EXE.US,D,20230413,000000,75.3867,77.5341,75.3579,77.1984,1858709.199797,0
+EXE.US,D,20230414,000000,77.1984,77.9079,77.0356,77.6299,2093773.7441421,0
+EXE.US,D,20230417,000000,78.6077,78.7947,77.8255,78.2146,1466872.0222044,0
+EXE.US,D,20230418,000000,78.1762,78.6029,77.3422,77.9942,970443.95318458,0
+EXE.US,D,20230419,000000,76.6904,77.9846,76.3837,77.582,797399.14532432,0
+EXE.US,D,20230420,000000,76.9492,77.6587,76.4604,77.6395,1118002.3984486,0
+EXE.US,D,20230421,000000,77.5629,77.8888,76.5945,77.5053,1143261.3532581,0
+EXE.US,D,20230424,000000,77.7162,79.3171,77.3615,79.0583,1059910.1404827,0
+EXE.US,D,20230425,000000,78.1762,78.1905,76.0673,76.518,1337244.3679795,0
+EXE.US,D,20230426,000000,75.7415,76.4604,74.6102,76.0481,1368029.9579001,0
+EXE.US,D,20230427,000000,76.0481,77.6491,75.5977,77.0356,1243042.257049,0
+EXE.US,D,20230428,000000,77.4285,79.83,77.1314,79.2595,1494848.3957501,0
+EXE.US,D,20230501,000000,78.3296,79.5279,77.9749,78.8377,1089797.5739611,0
+EXE.US,D,20230502,000000,77.3998,77.927,75.1662,76.7959,2106730.7722122,0
+EXE.US,D,20230503,000000,73.6517,75.5209,71.7344,73.8433,2506560.6033007,0
+EXE.US,D,20230504,000000,73.9103,75.4155,73.038,73.7857,1907649.8590785,0
+EXE.US,D,20230505,000000,75.9331,76.9205,74.5623,75.3867,1493150.1394344,0
+EXE.US,D,20230508,000000,76.9205,77.4095,74.7637,75.0799,1413456.2280368,0
+EXE.US,D,20230509,000000,74.7731,75.1757,74.0639,74.8594,2094101.2948075,0
+EXE.US,D,20230510,000000,75.5209,75.5977,73.6611,74.4856,1149548.4483534,0
+EXE.US,D,20230511,000000,73.7857,74.6102,73.6229,74.0639,867433.44155977,0
+EXE.US,D,20230512,000000,74.8883,76.6426,73.8528,76.4795,1410540.6098534,0
+EXE.US,D,20230515,000000,77.4189,78.9816,76.8295,78.6172,1708720.2034177,0
+EXE.US,D,20230516,000000,78.6747,79.1637,76.3933,76.6713,1686172.4084145,0
+EXE.US,D,20230517,000000,76.7003,76.8354,74.8324,75.542,1871399.055751,0
+EXE.US,D,20230518,000000,75.0594,79.4705,74.8662,79.3739,2420182.2845171,0
+EXE.US,D,20230519,000000,79.982,80.1656,78.0468,78.399,1574616.2551915,0
+EXE.US,D,20230522,000000,77.289,79.4222,76.957,78.9782,1782978.0346226,0
+EXE.US,D,20230523,000000,80.0111,80.0304,77.7717,77.9743,1344797.2269073,0
+EXE.US,D,20230524,000000,78.6694,78.6694,77.0573,77.1925,1125564.893584,0
+EXE.US,D,20230525,000000,76.0825,76.9029,75.6529,76.2176,1118229.1085739,0
+EXE.US,D,20230526,000000,76.2176,76.343,74.1133,74.9339,1106182.7156778,0
+EXE.US,D,20230530,000000,73.737,73.843,71.5843,72.897,1612872.9800682,0
+EXE.US,D,20230531,000000,71.9415,73.785,71.9415,72.6364,1750354.9771495,0
+EXE.US,D,20230601,000000,72.9356,74.123,72.6268,73.5051,1214963.8812495,0
+EXE.US,D,20230602,000000,74.4704,77.4289,74.2195,76.8644,1339487.8217136,0
+EXE.US,D,20230605,000000,78.1868,78.1868,74.6924,74.9917,1210342.3677726,0
+EXE.US,D,20230606,000000,74.3257,76.7099,74.0071,76.3719,863949.52106462,0
+EXE.US,D,20230607,000000,77.0671,79.2003,76.7774,78.4184,1694601.5606988,0
+EXE.US,D,20230608,000000,78.6307,78.6307,77.0477,78.5534,979122.69249878,0
+EXE.US,D,20230609,000000,78.4279,78.6212,76.8739,77.125,1066389.6302348,0
+EXE.US,D,20230612,000000,76.2563,76.8933,75.5421,76.1982,770529.88919289,0
+EXE.US,D,20230613,000000,77.1925,78.5149,76.9608,77.7621,1176536.2194251,0
+EXE.US,D,20230614,000000,77.9937,78.3605,76.3914,76.9899,1020120.6244277,0
+EXE.US,D,20230615,000000,77.3373,80.4743,77.2166,78.6984,1305923.0570559,0
+EXE.US,D,20230616,000000,78.959,80.0884,78.9106,79.4993,1095060.4182808,0
+EXE.US,D,20230620,000000,79.2196,79.4803,77.3662,78.1964,1302931.1424804,0
+EXE.US,D,20230621,000000,78.1674,79.9242,78.1192,79.0168,1013989.6859035,0
+EXE.US,D,20230622,000000,78.0613,78.4667,77.2215,78.2639,838385.64154073,0
+EXE.US,D,20230623,000000,77.231,78.4279,77.2118,77.7908,1362394.4086869,0
+EXE.US,D,20230626,000000,78.9832,79.5092,77.9647,78.6307,1176175.6978627,0
+EXE.US,D,20230627,000000,78.1868,79.5863,77.4145,78.9782,1155114.193943,0
+EXE.US,D,20230628,000000,79.3982,79.5574,78.3846,78.486,886937.9505765,0
+EXE.US,D,20230629,000000,78.6984,81.1116,78.4667,81.0826,1507038.145886,0
+EXE.US,D,20230630,000000,81.2563,81.7293,79.8566,80.7737,1397141.2282375,0
+EXE.US,D,20230703,000000,80.7929,81.8003,80.6674,80.8798,436813.31213372,0
+EXE.US,D,20230705,000000,81.2658,81.2658,80.0208,80.4165,852740.20122151,0
+EXE.US,D,20230706,000000,80.0208,80.1511,77.5593,78.4763,1148253.924442,0
+EXE.US,D,20230707,000000,78.5245,80.5131,78.3074,79.2967,1632530.7290537,0
+EXE.US,D,20230710,000000,79.8856,80.1269,79.0555,79.9629,1184836.5032128,0
+EXE.US,D,20230711,000000,80.3779,82.0189,80.0786,81.3046,1234556.3634004,0
+EXE.US,D,20230712,000000,81.3432,82.0285,80.764,81.1887,1316649.6095194,0
+EXE.US,D,20230713,000000,81.2658,82.0285,80.0884,80.5034,1192870.5397547,0
+EXE.US,D,20230714,000000,80.3586,80.5131,78.0419,78.3024,1317932.1546179,0
+EXE.US,D,20230717,000000,78.1095,78.5824,76.9705,78.0419,1536216.5648676,0
+EXE.US,D,20230718,000000,78.3508,80.1558,78.1964,78.679,1369702.2221964,0
+EXE.US,D,20230719,000000,78.6886,80.1269,78.6307,79.2871,1182378.1191104,0
+EXE.US,D,20230720,000000,80.291,80.8267,79.3739,80.571,948722.85132723,0
+EXE.US,D,20230721,000000,81.0728,81.0728,80.1174,80.2042,779630.98668103,0
+EXE.US,D,20230724,000000,80.5517,81.0536,80.1414,80.5227,910785.20875288,0
+EXE.US,D,20230725,000000,80.4551,80.5323,79.3643,80.0014,1214572.2802421,0
+EXE.US,D,20230726,000000,79.152,80.5517,78.9687,80.4262,847332.37778519,0
+EXE.US,D,20230727,000000,80.7737,81.1983,78.9975,79.3064,1034920.656154,0
+EXE.US,D,20230728,000000,80.3682,82.0092,79.5863,81.5458,3125472.2746528,0
+EXE.US,D,20230731,000000,82.0479,82.1298,80.8364,81.4108,1118123.4384608,0
+EXE.US,D,20230801,000000,80.4647,81.5363,79.3016,81.5169,2111241.2050594,0
+EXE.US,D,20230802,000000,81.0826,81.0826,78.2835,79.6249,2404964.7522459,0
+EXE.US,D,20230803,000000,80.2042,82.0863,79.1133,81.1017,1360808.3210085,0
+EXE.US,D,20230804,000000,81.8258,83.7225,81.4397,82.4051,1765895.7356492,0
+EXE.US,D,20230807,000000,83.0709,84.5285,82.4917,83.8818,1429074.3220309,0
+EXE.US,D,20230808,000000,82.7138,84.6057,82.2312,84.1715,1991221.7121626,0
+EXE.US,D,20230809,000000,85.9186,85.9668,84.5671,84.7312,1618138.8740389,0
+EXE.US,D,20230810,000000,84.6154,85.373,82.2312,82.4532,1392361.2095909,0
+EXE.US,D,20230811,000000,82.347,83.0999,81.6327,81.9995,1274354.628751,0
+EXE.US,D,20230814,000000,82.1444,82.1444,80.9571,81.4011,1363263.5971664,0
+EXE.US,D,20230815,000000,80.6,80.8606,79.7118,79.9919,1415183.8820626,0
+EXE.US,D,20230816,000000,79.3356,80.4826,79.0927,80.2688,2076506.0324823,0
+EXE.US,D,20230817,000000,85.0511,85.6917,83.7389,83.8361,8991700.4360766,0
+EXE.US,D,20230818,000000,83.1655,83.8638,82.6308,83.525,20985797.178366,0
+EXE.US,D,20230821,000000,83.525,84.9247,83.525,84.3513,2587919.1631195,0
+EXE.US,D,20230822,000000,84.3804,85.1191,83.4084,83.6612,2147630.6258709,0
+EXE.US,D,20230823,000000,83.0584,83.1907,82.4655,82.5238,1518891.8540264,0
+EXE.US,D,20230824,000000,82.2517,83.6903,81.7171,82.1545,1513194.3969403,0
+EXE.US,D,20230825,000000,82.6114,83.2188,81.5713,82.7474,1092273.9216457,0
+EXE.US,D,20230828,000000,83.5929,84.1569,82.9224,83.078,1180760.4301272,0
+EXE.US,D,20230829,000000,83.078,84.0111,82.519,83.943,878199.53326837,0
+EXE.US,D,20230830,000000,83.9916,85.5226,83.7002,85.3428,1508228.4118637,0
+EXE.US,D,20230831,000000,85.5273,86.0815,85.1872,85.7412,1481646.4515551,0
+EXE.US,D,20230901,000000,86.9271,87.9282,86.6209,87.7338,1804492.0651646,0
+EXE.US,D,20230905,000000,87.3645,88.0643,86.1494,86.2758,1769176.6788532,0
+EXE.US,D,20230906,000000,85.6634,86.7423,85.4594,85.9259,2016645.6965214,0
+EXE.US,D,20230907,000000,85.7898,86.3877,84.8761,85.1872,1905517.5059256,0
+EXE.US,D,20230908,000000,85.8384,86.6063,85.6829,86.0134,1502105.0343671,0
+EXE.US,D,20230911,000000,86.7423,86.8105,84.7934,84.9734,1156838.9291946,0
+EXE.US,D,20230912,000000,85.9939,86.5576,85.3718,85.7315,1399893.3949748,0
+EXE.US,D,20230913,000000,86.1301,86.2808,84.3318,84.808,1495481.6633451,0
+EXE.US,D,20230914,000000,85.9745,86.2078,84.6428,85.0803,1542119.9483002,0
+EXE.US,D,20230915,000000,84.7303,84.7353,82.4655,83.0584,2690683.2644937,0
+EXE.US,D,20230918,000000,83.3015,83.3744,82.4051,82.8932,1153441.8538428,0
+EXE.US,D,20230919,000000,83.768,84.2443,81.9504,82.3003,1001665.0126644,0
+EXE.US,D,20230920,000000,81.4935,82.5919,81.3478,81.4643,799058.58278074,0
+EXE.US,D,20230921,000000,81.5227,81.8532,79.9869,80.3854,1522880.4855039,0
+EXE.US,D,20230922,000000,80.4729,81.2942,79.5495,79.7731,1029062.8060299,0
+EXE.US,D,20230925,000000,79.6272,81.0901,79.5699,80.7646,722548.25666454,0
+EXE.US,D,20230926,000000,79.8314,81.095,79.7731,80.7548,1205317.7252958,0
+EXE.US,D,20230927,000000,81.6491,83.6222,81.6102,83.2237,1308571.5322627,0
+EXE.US,D,20230928,000000,83.0683,84.7498,83.0683,84.293,934088.72723713,0
+EXE.US,D,20230929,000000,84.4679,84.6234,83.4278,83.8166,960942.28896695,0
+EXE.US,D,20231002,000000,83.564,83.564,80.6966,81.2992,1307361.6713864,0
+EXE.US,D,20231003,000000,81.1242,81.7657,79.6078,80.6479,1407936.5006986,0
+EXE.US,D,20231004,000000,80.2688,80.2688,78.49,79.8897,1673066.8122989,0
+EXE.US,D,20231005,000000,79.462,81.8824,79.2871,81.6297,1439189.1824176,0
+EXE.US,D,20231006,000000,82.2517,85.6052,81.7753,84.8372,2088704.4341921,0
+EXE.US,D,20231009,000000,86.1981,87.0924,85.9229,86.6063,1893509.4309693,0
+EXE.US,D,20231010,000000,86.6063,87.2576,85.6295,86.2564,1566680.3298486,0
+EXE.US,D,20231011,000000,85.5663,86.0912,84.3804,85.7315,1671837.4043506,0
+EXE.US,D,20231012,000000,86.0815,86.6744,85.3913,86.4313,1329375.7896108,0
+EXE.US,D,20231013,000000,87.2381,87.4034,86.3827,86.4313,1317533.3503697,0
+EXE.US,D,20231016,000000,86.6258,86.7715,84.9635,86.5091,1014830.4800407,0
+EXE.US,D,20231017,000000,86.5967,88.4531,84.6332,87.0825,5026086.1502007,0
+EXE.US,D,20231018,000000,87.3645,87.3645,85.5371,86.8687,2302507.2211483,0
+EXE.US,D,20231019,000000,86.3244,87.452,85.6635,86.2856,1884572.3039006,0
+EXE.US,D,20231020,000000,86.3439,86.3925,85.1581,85.5565,982371.02382522,0
+EXE.US,D,20231023,000000,84.74,85.1581,83.8361,84.4193,1727423.104307,0
+EXE.US,D,20231024,000000,85.2745,85.2941,83.7584,84.497,1084782.2491104,0
+EXE.US,D,20231025,000000,84.6915,84.8471,82.864,84.225,1838784.8309733,0
+EXE.US,D,20231026,000000,83.078,85.1581,81.8921,84.6428,1201067.7803296,0
+EXE.US,D,20231027,000000,84.4193,85.0413,82.6065,83.389,1079108.4542694,0
+EXE.US,D,20231030,000000,82.903,83.4959,82.0963,83.2043,1376371.0658279,0
+EXE.US,D,20231031,000000,83.904,84.3222,83.078,83.6708,1552757.6706313,0
+EXE.US,D,20231101,000000,85.5371,86.2662,81.9309,84.4776,2297275.80741,0
+EXE.US,D,20231102,000000,84.4776,86.4604,84.225,86.2176,1661884.8583321,0
+EXE.US,D,20231103,000000,86.6744,87.4325,86.1592,86.8591,1664228.4493834,0
+EXE.US,D,20231106,000000,86.1786,86.5967,82.5044,82.8348,2975726.8984771,0
+EXE.US,D,20231107,000000,82.0087,82.2128,79.2093,80.2785,2342111.6465698,0
+EXE.US,D,20231108,000000,79.8509,80.6771,79.0927,79.1218,1648226.5989832,0
+EXE.US,D,20231109,000000,79.2967,79.6759,78.1643,78.2373,980956.4330897,0
+EXE.US,D,20231110,000000,78.7331,78.9032,76.0795,76.8765,2296467.1759059,0
+EXE.US,D,20231113,000000,77.9068,78.5872,77.1098,77.7707,1293337.1616361,0
+EXE.US,D,20231114,000000,77.9068,79.5787,77.7611,79.258,1124729.2626882,0
+EXE.US,D,20231115,000000,79.4978,81.945,79.2726,81.4947,1702741.1758117,0
+EXE.US,D,20231116,000000,80.6724,81.4066,78.6559,79.4195,2061000.8448886,0
+EXE.US,D,20231117,000000,79.8697,80.8681,79.4782,79.8599,1189158.6261344,0
+EXE.US,D,20231120,000000,79.5271,80.5844,79.0964,80.0361,970377.7760581,0
+EXE.US,D,20231121,000000,79.8893,80.3984,78.5041,79.9481,1651048.2648427,0
+EXE.US,D,20231122,000000,78.695,80.9563,78.2545,80.0851,1006451.3638898,0
+EXE.US,D,20231124,000000,79.7816,81.152,79.7523,80.4178,568852.8883524,0
+EXE.US,D,20231127,000000,79.7326,80.0851,78.8909,79.8404,1505117.408894,0
+EXE.US,D,20231128,000000,80.1145,80.1145,78.8027,79.2726,1683148.0680437,0
+EXE.US,D,20231129,000000,79.7816,79.7816,78.0391,78.0832,1467108.0056702,0
+EXE.US,D,20231130,000000,78.881,79.9481,77.677,78.6167,2050945.8417728,0
+EXE.US,D,20231201,000000,78.2643,79.439,78.1174,78.9006,1273858.4664618,0
+EXE.US,D,20231204,000000,77.9608,78.4307,76.3652,76.6687,1629657.2493754,0
+EXE.US,D,20231205,000000,77.0308,77.0333,74.7794,74.7794,1217616.644706,0
+EXE.US,D,20231206,000000,74.3095,75.0533,72.3321,72.3908,2435175.0617194,0
+EXE.US,D,20231207,000000,72.7726,73.634,72.3125,73.4577,2249538.0271558,0
+EXE.US,D,20231208,000000,73.5753,74.6912,72.6454,73.4677,1577058.2337875,0
+EXE.US,D,20231211,000000,71.872,73.5361,71.3042,73.5166,1259955.3279465,0
+EXE.US,D,20231212,000000,72.1461,73.0075,71.5979,72.2048,1847492.1548327,0
+EXE.US,D,20231213,000000,72.2832,73.497,71.6616,73.3697,2287374.7903789,0
+EXE.US,D,20231214,000000,73.4677,75.0731,73.0663,74.1725,1981626.2845819,0
+EXE.US,D,20231215,000000,73.8299,74.3779,73.174,74.1725,3522659.9643839,0
+EXE.US,D,20231218,000000,75.5527,75.817,74.5052,74.6912,1545644.9044353,0
+EXE.US,D,20231219,000000,74.3682,75.5331,73.8689,75.2982,1629370.1970666,0
+EXE.US,D,20231220,000000,75.2297,76.0421,73.5361,73.5949,2192161.2761648,0
+EXE.US,D,20231221,000000,74.0843,75.7191,73.7613,75.6995,1661876.5725768,0
+EXE.US,D,20231222,000000,75.5918,76.1596,74.8675,75.6506,1471849.987227,0
+EXE.US,D,20231226,000000,75.5331,76.6687,75.4548,76.3066,894479.51114938,0
+EXE.US,D,20231227,000000,76.3066,76.7372,75.8855,76.4533,1191059.7092187,0
+EXE.US,D,20231228,000000,76.6196,77.2071,75.8464,75.8855,1199476.1646358,0
+EXE.US,D,20231229,000000,75.9639,76.1987,75.2199,75.3178,757503.46138921,0
+EXE.US,D,20240102,000000,76.2184,76.6883,75.029,75.3667,949082.78520657,0
+EXE.US,D,20240103,000000,74.9261,76.4533,74.3976,76.2966,1094495.7211532,0
+EXE.US,D,20240104,000000,77.1288,77.2462,75.0828,75.3373,1046878.7486615,0
+EXE.US,D,20240105,000000,75.2297,78.3622,74.1235,77.5301,5943779.6783567,0
+EXE.US,D,20240108,000000,76.0814,77.2952,75.1122,77.0945,1966252.1306763,0
+EXE.US,D,20240109,000000,77.6182,77.6182,75.724,76.698,1933754.9490122,0
+EXE.US,D,20240110,000000,76.2477,76.6099,75.1612,75.5527,1604610.1477401,0
+EXE.US,D,20240111,000000,78.2839,81.2402,76.9428,77.9412,7990239.9447276,0
+EXE.US,D,20240112,000000,80.5256,81.25,79.4684,81.1227,3517864.8628269,0
+EXE.US,D,20240116,000000,80.2711,80.643,76.5708,77.0015,4211784.7055089,0
+EXE.US,D,20240117,000000,76.1987,76.6491,75.0926,75.3667,2441563.7632825,0
+EXE.US,D,20240118,000000,75.3472,75.3472,73.82,74.7402,2708011.6412354,0
+EXE.US,D,20240119,000000,74.3486,74.4318,73.262,74.3389,2148649.8667658,0
+EXE.US,D,20240122,000000,73.8592,74.6276,72.8508,73.7222,1841978.9117344,0
+EXE.US,D,20240123,000000,73.3404,73.9669,72.616,73.311,1651950.2833077,0
+EXE.US,D,20240124,000000,73.771,75.1927,73.4383,74.8282,2567069.9791522,0
+EXE.US,D,20240125,000000,75.4254,75.9414,74.9311,75.7191,2281814.5565113,0
+EXE.US,D,20240126,000000,75.9443,76.3163,74.3732,75.8757,2126859.4297585,0
+EXE.US,D,20240129,000000,76.2576,76.2576,75.0241,75.8464,1899007.3181087,0
+EXE.US,D,20240130,000000,75.3667,77.5399,75.1612,77.4519,2021290.5801198,0
+EXE.US,D,20240131,000000,77.4909,77.628,75.4451,75.4842,1472280.054921,0
+EXE.US,D,20240201,000000,75.6017,76.4719,74.8479,75.308,1675415.0218599,0
+EXE.US,D,20240202,000000,74.8871,76.0617,74.5738,74.9752,1113867.1550742,0
+EXE.US,D,20240205,000000,74.5052,74.6228,73.1837,73.7613,1917073.2258708,0
+EXE.US,D,20240206,000000,74.3389,74.9948,73.5067,74.427,2598904.1823522,0
+EXE.US,D,20240207,000000,74.8185,75.2591,73.4187,74.4368,1920105.1520364,0
+EXE.US,D,20240208,000000,74.0941,75.6897,73.9767,75.6408,1564512.7198928,0
+EXE.US,D,20240209,000000,75.4451,75.6017,74.7794,75.2101,1965214.2475953,0
+EXE.US,D,20240212,000000,75.1513,76.7959,75.1318,75.9247,1637299.3786357,0
+EXE.US,D,20240213,000000,75.2394,75.3667,73.9962,74.8185,2032137.2755463,0
+EXE.US,D,20240214,000000,74.8675,75.2003,73.125,74.2508,2410234.2000845,0
+EXE.US,D,20240215,000000,74.9555,77.442,74.3976,76.4436,2215540.2054859,0
+EXE.US,D,20240216,000000,76.4533,77.4519,75.5821,77.07,1780552.7822663,0
+EXE.US,D,20240220,000000,76.7274,77.2756,75.9051,76.0127,2026747.6386024,0
+EXE.US,D,20240221,000000,77.8238,82.5492,77.8238,82.0822,6139640.2698829,0
+EXE.US,D,20240222,000000,80.6038,81.8177,79.6642,81.5241,2473252.9080204,0
+EXE.US,D,20240223,000000,80.6038,80.6038,79.2139,80.2026,2064498.5925945,0
+EXE.US,D,20240226,000000,80.3984,80.9909,79.7425,80.2515,1675470.1849371,0
+EXE.US,D,20240227,000000,80.7801,80.9857,79.7523,80.2124,1856382.6040978,0
+EXE.US,D,20240228,000000,79.8893,80.8193,79.5173,80.32,1304363.6481181,0
+EXE.US,D,20240229,000000,80.3885,81.5143,80.2368,81.0347,1747101.4836754,0
+EXE.US,D,20240301,000000,81.5339,81.9059,80.692,81.0641,1572623.7353088,0
+EXE.US,D,20240304,000000,82.1408,82.4835,80.6138,80.6822,2675543.0626484,0
+EXE.US,D,20240305,000000,80.5941,81.8667,80.183,81.1717,2374958.4337943,0
+EXE.US,D,20240306,000000,81.975,82.0441,80.5211,80.7528,1365459.0893111,0
+EXE.US,D,20240307,000000,80.8217,80.9992,80.0726,80.3683,1243941.6168595,0
+EXE.US,D,20240308,000000,80.8119,81.3639,80.3289,80.8414,999403.25006926,0
+EXE.US,D,20240311,000000,80.7232,82.3201,80.112,82.1623,2738310.510128,0
+EXE.US,D,20240312,000000,82.3496,83.2368,81.9455,82.5468,2627407.277356,0
+EXE.US,D,20240313,000000,82.5567,84.2472,82.5567,83.7494,2666026.5538888,0
+EXE.US,D,20240314,000000,83.7494,84.0944,82.2511,83.1974,2587099.948178,0
+EXE.US,D,20240315,000000,83.1186,83.6607,81.9554,82.2807,7277293.3556174,0
+EXE.US,D,20240318,000000,82.4876,82.9313,81.6301,82.2905,1804689.5760315,0
+EXE.US,D,20240319,000000,82.33,83.7494,81.975,83.4537,1800988.8452324,0
+EXE.US,D,20240320,000000,82.9017,85.4548,82.8031,84.9619,1298939.2647607,0
+EXE.US,D,20240321,000000,85.09,85.6716,84.9027,85.0211,1693470.8478433,0
+EXE.US,D,20240322,000000,84.8633,85.1689,84.4049,85.0802,1203143.2915996,0
+EXE.US,D,20240325,000000,85.3168,86.1645,85.0112,85.5435,1573283.3255227,0
+EXE.US,D,20240326,000000,85.5534,86.1152,84.4592,84.5085,1772156.013332,0
+EXE.US,D,20240327,000000,84.1339,86.6179,84.0155,86.48,1642884.0490415,0
+EXE.US,D,20240328,000000,86.7461,87.8502,86.5293,87.5642,2021967.5157292,0
+EXE.US,D,20240401,000000,88.067,88.7176,87.239,88.4712,1335831.9393691,0
+EXE.US,D,20240402,000000,88.5796,88.6191,87.1207,87.7023,1259580.4507409,0
+EXE.US,D,20240403,000000,88.2247,89.0331,87.722,89.0133,1504626.0448885,0
+EXE.US,D,20240404,000000,88.8359,89.7329,87.7417,88.0473,1251261.9220806,0
+EXE.US,D,20240405,000000,87.5051,88.5796,86.7363,88.2346,1907248.9187753,0
+EXE.US,D,20240408,000000,88.3233,89.2154,87.8108,88.9049,1710441.660765,0
+EXE.US,D,20240409,000000,88.9739,89.447,87.6333,88.6289,1211581.5259162,0
+EXE.US,D,20240410,000000,87.9388,89.0331,87.6136,88.7176,1415446.3453765,0
+EXE.US,D,20240411,000000,88.7767,88.7767,85.9576,86.7264,2133267.4002946,0
+EXE.US,D,20240412,000000,87.377,88.8655,86.6377,87.3277,1600147.1008219,0
+EXE.US,D,20240415,000000,87.4854,87.9684,85.8787,86.3124,1669456.6758376,0
+EXE.US,D,20240416,000000,85.8688,86.4554,84.2275,86.0265,1569723.6039289,0
+EXE.US,D,20240417,000000,85.9576,87.1108,85.5337,85.9082,920409.69034727,0
+EXE.US,D,20240418,000000,86.342,86.6179,85.7308,86.0758,1096726.9920306,0
+EXE.US,D,20240419,000000,85.8983,86.8398,85.435,86.2631,1227025.5844924,0
+EXE.US,D,20240422,000000,85.8885,87.8502,85.3857,87.1503,1253053.4491067,0
+EXE.US,D,20240423,000000,86.7166,87.6826,86.0265,87.2685,1203616.0274966,0
+EXE.US,D,20240424,000000,87.0517,89.5259,86.687,89.3978,1821318.5177144,0
+EXE.US,D,20240425,000000,89.2597,90.2357,88.6092,90.1666,1492977.0613999,0
+EXE.US,D,20240426,000000,89.7724,90.9356,89.2499,90.7483,1537375.6864422,0
+EXE.US,D,20240429,000000,90.6151,91.8227,90.4723,91.6354,2190977.7001028,0
+EXE.US,D,20240430,000000,91.527,92.2466,88.5106,88.5993,2043598.7336101,0
+EXE.US,D,20240501,000000,88.4219,88.6239,84.745,85.445,4085601.729954,0
+EXE.US,D,20240502,000000,86.2236,86.5095,84.9126,85.5534,2077491.6656272,0
+EXE.US,D,20240503,000000,85.3759,85.9181,83.8677,85.435,2877738.180567,0
+EXE.US,D,20240506,000000,86.1744,88.6092,86.1744,87.8108,2029164.057475,0
+EXE.US,D,20240507,000000,87.8108,88.7324,87.3178,87.3573,1996601.0755888,0
+EXE.US,D,20240508,000000,86.8743,87.5544,86.4011,87.1108,1212447.8702426,0
+EXE.US,D,20240509,000000,87.6924,87.9586,86.9137,87.0418,1424943.6704152,0
+EXE.US,D,20240510,000000,87.0123,87.6826,85.0605,85.8787,1277912.6618897,0
+EXE.US,D,20240513,000000,86.2138,87.5446,85.8096,87.1305,1450065.6269693,0
+EXE.US,D,20240514,000000,87.0221,89.6147,87.0221,89.5161,1892775.6933611,0
+EXE.US,D,20240515,000000,89.5508,90.6916,88.4893,90.523,2046971.8375563,0
+EXE.US,D,20240516,000000,90.6817,91.5448,90.2849,90.3841,1538837.3781673,0
+EXE.US,D,20240517,000000,90.8801,91.3265,90.0567,90.9595,1034044.5424949,0
+EXE.US,D,20240520,000000,90.7611,92.2349,90.4337,90.8702,1538779.9203839,0
+EXE.US,D,20240521,000000,90.2155,91.1777,89.6103,90.0071,1287370.8691934,0
+EXE.US,D,20240522,000000,89.8385,89.8385,87.8643,89.0349,1029339.0524467,0
+EXE.US,D,20240523,000000,89.6302,90.0766,88.0925,88.4,1371149.3574956,0
+EXE.US,D,20240524,000000,88.9655,89.5012,88.3355,89.0052,942165.5147696,0
+EXE.US,D,20240528,000000,89.4913,90.1659,88.9556,89.769,1294128.7109421,0
+EXE.US,D,20240529,000000,89.0548,89.0945,88.1223,88.6183,965643.57147744,0
+EXE.US,D,20240530,000000,88.906,89.9327,88.7175,89.1937,1313079.6991396,0
+EXE.US,D,20240531,000000,89.6103,90.9198,88.9506,90.2055,1666557.9663367,0
+EXE.US,D,20240603,000000,90.7412,91.3414,89.0746,90.2601,2068099.1653027,0
+EXE.US,D,20240604,000000,89.8385,90.027,87.1798,87.8544,2770890.5144185,0
+EXE.US,D,20240605,000000,87.9834,88.4744,87.1402,88.0925,1370139.3101459,0
+EXE.US,D,20240606,000000,88.0429,88.3901,87.2989,87.6064,1161427.4401832,0
+EXE.US,D,20240607,000000,86.9219,87.8346,86.7929,87.5866,1044908.095676,0
+EXE.US,D,20240610,000000,87.5866,88.9853,87.4179,88.2314,1057353.2499465,0
+EXE.US,D,20240611,000000,87.7949,88.782,87.2294,88.0032,1036370.0706742,0
+EXE.US,D,20240612,000000,88.6084,88.8464,86.287,86.4755,1178258.5385839,0
+EXE.US,D,20240613,000000,85.9497,86.4953,84.6204,85.3644,1031273.4644867,0
+EXE.US,D,20240614,000000,84.9378,85.2454,84.3129,84.4617,1496103.9078132,0
+EXE.US,D,20240617,000000,84.7494,85.4537,83.5192,83.9557,1506427.1562244,0
+EXE.US,D,20240618,000000,84.2633,84.5013,83.1819,83.2811,1457199.9483189,0
+EXE.US,D,20240620,000000,83.0133,83.9706,82.5867,83.2762,1307367.1858356,0
+EXE.US,D,20240621,000000,83.3307,83.5391,81.6145,81.7633,4911077.0211556,0
+EXE.US,D,20240624,000000,82.3883,84.6502,82.2147,84.1045,1989593.6886633,0
+EXE.US,D,20240625,000000,83.8466,83.8466,82.4776,82.9538,1429886.3325636,0
+EXE.US,D,20240626,000000,82.7355,82.8843,81.6592,82.0808,1452899.6868481,0
+EXE.US,D,20240627,000000,82.3883,82.795,81.3467,81.6641,1481535.8396521,0
+EXE.US,D,20240628,000000,82.4776,82.6462,81.0987,81.5352,1829406.428799,0
+EXE.US,D,20240701,000000,81.5352,82.2693,80.7812,81.8427,1480307.0495131,0
+EXE.US,D,20240702,000000,82.0113,82.9587,81.5252,82.3586,1571149.8210752,0
+EXE.US,D,20240703,000000,82.3883,83.42,82.3189,82.9637,799126.8831614,0
+EXE.US,D,20240705,000000,82.6462,82.9935,81.1483,81.6542,2011906.4612033,0
+EXE.US,D,20240708,000000,81.7633,82.5867,81.2971,81.9419,1167884.8886083,0
+EXE.US,D,20240709,000000,81.7931,82.1502,81.0987,81.8824,1791153.6575161,0
+EXE.US,D,20240710,000000,81.8526,82.4578,81.2971,82.3586,1211281.6435493,0
+EXE.US,D,20240711,000000,82.8943,83.4597,82.1006,82.8149,1483827.0947676,0
+EXE.US,D,20240712,000000,83.6085,83.7127,82.6066,82.8149,1588327.6822387,0
+EXE.US,D,20240715,000000,82.9141,83.5738,82.3685,83.1026,1295566.1635576,0
+EXE.US,D,20240716,000000,83.0331,83.0927,82.0014,82.1701,1892487.0106831,0
+EXE.US,D,20240717,000000,82.3486,83.5788,81.2772,81.3963,2570645.0992361,0
+EXE.US,D,20240718,000000,82.18,82.3387,80.563,80.6919,1515360.3294907,0
+EXE.US,D,20240719,000000,80.3447,80.5927,79.2039,80.3646,1568518.8594159,0
+EXE.US,D,20240722,000000,80.3745,80.9846,79.8983,80.7118,1505586.458131,0
+EXE.US,D,20240723,000000,80.1463,80.3398,78.3211,79.3329,2023147.0180857,0
+EXE.US,D,20240724,000000,79.5908,79.9777,76.9768,77.0413,1863425.468676,0
+EXE.US,D,20240725,000000,77.1702,77.696,76.6444,76.7833,1855473.1098521,0
+EXE.US,D,20240726,000000,76.8131,78.1226,75.8806,77.1702,3799266.896986,0
+EXE.US,D,20240729,000000,77.2099,77.2099,75.3548,75.9599,3056732.906345,0
+EXE.US,D,20240730,000000,74.8588,76.6643,74.4521,75.6326,3935329.9520875,0
+EXE.US,D,20240731,000000,76.1385,76.6529,75.4242,75.7219,2292640.1505668,0
+EXE.US,D,20240801,000000,76.1881,76.6147,73.9213,74.4421,2507913.2961773,0
+EXE.US,D,20240802,000000,74.1842,74.1842,70.9006,71.8529,4404947.5359965,0
+EXE.US,D,20240805,000000,69.5117,70.9799,68.8669,70.5335,3568163.6280429,0
+EXE.US,D,20240806,000000,70.9601,71.595,70.1169,70.1566,2117890.870729,0
+EXE.US,D,20240807,000000,71.4164,72.2894,70.8212,70.9403,1571331.2667069,0
+EXE.US,D,20240808,000000,70.9006,72.9045,70.8807,71.8529,1511908.8303637,0
+EXE.US,D,20240809,000000,72.0216,72.5672,71.0791,71.9422,992659.81800301,0
+EXE.US,D,20240812,000000,72.2101,73.3707,72.2101,72.7854,950281.17466204,0
+EXE.US,D,20240813,000000,72.2597,72.3737,71.4164,71.6744,1087022.6348197,0
+EXE.US,D,20240814,000000,72.0811,72.0811,71.4164,71.595,915670.42041946,0
+EXE.US,D,20240815,000000,71.75,73.41,71.75,73.06,1155856,0
+EXE.US,D,20240816,000000,72.04,73.1999,72.04,72.93,927918,0
+EXE.US,D,20240819,000000,73.2,74.55,73.2,74.18,1367575,0
+EXE.US,D,20240820,000000,74,74.26,72.525,73.18,1131744,0
+EXE.US,D,20240821,000000,73.81,73.91,71.95,72.37,1095691,0
+EXE.US,D,20240822,000000,72.37,72.805,71.5412,71.61,1475024,0
+EXE.US,D,20240823,000000,72.14,73.45,72.07,73.44,1036515,0
+EXE.US,D,20240826,000000,74.3,75.015,73.67,73.89,1769607,0
+EXE.US,D,20240827,000000,73.71,74.02,72.62,72.98,1116926,0
+EXE.US,D,20240828,000000,72.31,72.41,70.96,71.98,1357143,0
+EXE.US,D,20240829,000000,72.42,74.04,71.92,73.99,1373162,0
+EXE.US,D,20240830,000000,73.54,74.6,73.38,74.49,1670173,0
+EXE.US,D,20240903,000000,73.24,73.33,70.8,72.19,3173891,0
+EXE.US,D,20240904,000000,72.24,72.9,70.37,70.42,2044658,0
+EXE.US,D,20240905,000000,71.06,72.21,70.04,72,5483252,0
+EXE.US,D,20240906,000000,72.19,73.27,70.745,70.84,4699783,0
+EXE.US,D,20240909,000000,70.58,71.01,69.95,70.31,2242108,0
+EXE.US,D,20240910,000000,70.43,70.78,69.12,70.72,1537726,0
+EXE.US,D,20240911,000000,71.02,72.42,69.96,72.35,1286979,0
+EXE.US,D,20240912,000000,72.38,72.67,71.06,72.34,998018,0
+EXE.US,D,20240913,000000,72.74,73.49,72.35,73.22,1380026,0
+EXE.US,D,20240916,000000,73.61,74.17,72.7,73.06,1076725,0
+EXE.US,D,20240917,000000,73.21,73.48,72.77,73.34,1198314,0
+EXE.US,D,20240918,000000,73.37,75.75,73.33,74.51,2058446,0
+EXE.US,D,20240919,000000,76.1,77.43,75.17,76.57,2099779,0
+EXE.US,D,20240920,000000,76.69,79,75.9,78.46,4030525,0
+EXE.US,D,20240923,000000,78.52,80.87,78.31,80.26,2830402,0
+EXE.US,D,20240924,000000,81.26,81.26,79.81,80.09,1877016,0
+EXE.US,D,20240925,000000,80.08,80.425,78.2,78.24,2008965,0
+EXE.US,D,20240926,000000,77.85,80.87,77.41,80.3,4966917,0
+EXE.US,D,20240927,000000,81.25,83.86,80.7188,82.6,3821113,0
+EXE.US,D,20240930,000000,82.28,83.72,81.91,82.25,9983706,0
+EXE.US,D,20241001,000000,81.89,82.455,80.75,81.46,4268345,0
+EXE.US,D,20241002,000000,83.35,83.41,81.66,83.24,2127651,0
+EXE.US,D,20241003,000000,83.38,85.3,83.11,85.21,3460261,0
+EXE.US,D,20241004,000000,84.935,86,84.551,85.63,3573816,0
+EXE.US,D,20241007,000000,85.82,85.9,85.05,85.44,3424625,0
+EXE.US,D,20241008,000000,84.48,86.12,83.26,86,2383658,0
+EXE.US,D,20241009,000000,86,87.23,85.47,87.03,2907258,0
+EXE.US,D,20241010,000000,87.1,87.26,86.44,86.61,1966082,0
+EXE.US,D,20241011,000000,86.1,88.17,86.05,87.39,2302475,0
+EXE.US,D,20241014,000000,86.89,87.6,86.21,86.62,3145096,0
+EXE.US,D,20241015,000000,85.2,86.45,84.5,85.79,3493314,0
+EXE.US,D,20241016,000000,86,86.46,85.03,86.46,2600943,0
+EXE.US,D,20241017,000000,86.57,87.95,86.105,87.57,1782457,0
+EXE.US,D,20241018,000000,87.025,87.5,86.05,86.66,3185551,0
+EXE.US,D,20241021,000000,86.49,87.5,85.19,85.75,2397047,0
+EXE.US,D,20241022,000000,86.07,86.45,84.125,84.37,1578870,0
+EXE.US,D,20241023,000000,83.74,84.105,82.7,83.29,1585936,0
+EXE.US,D,20241024,000000,83.7,85.32,83.04,85.3,1400599,0
+EXE.US,D,20241025,000000,85.76,86.17,84.6001,84.79,1227874,0
+EXE.US,D,20241028,000000,82.73,85.38,82.69,85.26,1596913,0
+EXE.US,D,20241029,000000,85.82,85.88,85.01,85.73,2015523,0
+EXE.US,D,20241030,000000,86.01,90.41,86.01,88.7,3837029,0
+EXE.US,D,20241031,000000,89.19,89.29,84.66,84.72,2600875,0
+EXE.US,D,20241101,000000,85.51,85.91,83.1,83.66,2615190,0
+EXE.US,D,20241104,000000,83.42,86.45,83.415,85.84,2180138,0
+EXE.US,D,20241105,000000,85.12,87.15,85.05,86.67,2035752,0
+EXE.US,D,20241106,000000,89.75,93.13,89.21,92.36,4172595,0
+EXE.US,D,20241107,000000,92.06,92.51,91.03,92.14,3220730,0
+EXE.US,D,20241108,000000,91.61,93.46,91.24,92.49,1837736,0
+EXE.US,D,20241111,000000,94.25,96.62,93.63,95.74,2813035,0
+EXE.US,D,20241112,000000,95.23,96.035,94.76,95.58,2212384,0
+EXE.US,D,20241113,000000,94.97,96.5,94.89,96.14,1928442,0
+EXE.US,D,20241114,000000,95.92,96.55,94.6775,95.19,1848679,0
+EXE.US,D,20241115,000000,95.01,96.1137,94.51,94.99,2414911,0
+EXE.US,D,20241118,000000,95.92,97.54,95.64,96.42,2633473,0
+EXE.US,D,20241119,000000,95.47,96.76,95.01,95.71,2610310,0
+EXE.US,D,20241120,000000,96.5,99.57,95.7576,98.26,4691072,0
+EXE.US,D,20241121,000000,100,101.27,99.07,100.97,3853065,0
+EXE.US,D,20241122,000000,100,100.48,98.25,99.43,3284375,0
+EXE.US,D,20241125,000000,100.19,100.5,98.77,98.87,7017977,0
+EXE.US,D,20241126,000000,98.01,99.5,97.78,98.89,2605408,0
+EXE.US,D,20241127,000000,98.18,99.75,98.15,98.75,1560170,0
+EXE.US,D,20241129,000000,98.23,99.71,98.23,98.96,1791899,0
+EXE.US,D,20241202,000000,99,99.23,96.98,97.84,1953178,0
+EXE.US,D,20241203,000000,98.47,98.69,97.89,97.98,1818867,0
+EXE.US,D,20241204,000000,98.32,98.37,96.63,97.48,1382243,0
+EXE.US,D,20241205,000000,97.41,98.37,96.66,96.73,1825332,0
+EXE.US,D,20241206,000000,96.67,97.17,95.7,96.57,1571084,0
+EXE.US,D,20241209,000000,99.12,99.285,96.95,97.13,2493069,0
+EXE.US,D,20241210,000000,97.6,98.19,96.74,97.02,1684406,0
+EXE.US,D,20241211,000000,97.48,100.245,97.04,99.6,3395115,0
+EXE.US,D,20241212,000000,99.81,100.51,99.14,99.66,3672659,0
+EXE.US,D,20241213,000000,99.8,100.18,98.26,98.53,1757430,0
+EXE.US,D,20241216,000000,98.31,98.4499,96.55,96.71,1664074,0
+EXE.US,D,20241217,000000,95.98,96.95,95.24,96.75,1678170,0
+EXE.US,D,20241218,000000,97.08,97.235,94.02,94.5,2390977,0
+EXE.US,D,20241219,000000,95.75,96.1,94.25,94.32,2712054,0
+EXE.US,D,20241220,000000,94.21,96.41,94,94.87,7952745,0
+EXE.US,D,20241223,000000,94.44,96.88,94.09,96.63,1398948,0
+EXE.US,D,20241224,000000,97.06,97.79,95.88,97.47,1031479,0
+EXE.US,D,20241226,000000,96.6,96.78,95.52,96.2,1275609,0
+EXE.US,D,20241227,000000,96.14,97.235,95.59,96.61,1101065,0
+EXE.US,D,20241230,000000,97.49,101.46,97.49,99.84,2637724,0
+EXE.US,D,20241231,000000,99.03,100.27,98.81,99.55,1666085,0
+EXE.US,D,20250102,000000,100.34,101.67,99.3755,101.22,3425926,0
+EXE.US,D,20250103,000000,101.22,101.93,99.25,100.01,1959159,0
+EXE.US,D,20250106,000000,101.4,102.58,100.77,101.5,3242520,0
+EXE.US,D,20250107,000000,101.86,103.395,101.65,102.68,3111620,0
+EXE.US,D,20250108,000000,103.41,104.125,102.42,102.92,2497310,0
+EXE.US,D,20250110,000000,104.76,105,102.09,102.15,2811409,0
+EXE.US,D,20250113,000000,103.25,103.6668,101.02,102.21,3113681,0
+EXE.US,D,20250114,000000,101.77,104.72,101.4,104.12,3988818,0
+EXE.US,D,20250115,000000,105,106.2745,104.57,105.24,3905529,0
+EXE.US,D,20250116,000000,105.36,108.8299,105.08,107.78,4329660,0
+EXE.US,D,20250117,000000,107.99,109.47,105.97,106.36,3325732,0
+EXE.US,D,20250121,000000,105.7,107.05,105.14,106.8,2316936,0
+EXE.US,D,20250122,000000,107.25,108.32,106.71,107.06,1847744,0
+EXE.US,D,20250123,000000,107.13,107.56,105.98,106,2545377,0
+EXE.US,D,20250124,000000,106,106.3564,105.54,106,2962362,0
+EXE.US,D,20250127,000000,103.86,104.2,99.07,101.42,7452318,0
+EXE.US,D,20250128,000000,100.52,102.22,100.47,102.13,2145521,0
+EXE.US,D,20250129,000000,101.85,103.43,101.71,102.57,1364048,0
+EXE.US,D,20250130,000000,103.6,104,102.35,102.72,1403330,0
+EXE.US,D,20250131,000000,103.07,103.07,101.17,101.6,2125313,0
+EXE.US,D,20250203,000000,102.09,103.26,101.37,102.87,2361081,0
+EXE.US,D,20250204,000000,102.7,104.67,102.25,103.95,2308716,0
+EXE.US,D,20250205,000000,104.09,105.85,103.6,105.09,2470125,0
+EXE.US,D,20250206,000000,105.09,105.4,103.16,103.87,2323664,0
+EXE.US,D,20250207,000000,103.88,105.07,102.645,103,1574970,0
+EXE.US,D,20250210,000000,104.08,105.54,103.11,105.12,2274626,0
+EXE.US,D,20250211,000000,105.67,106.66,104.96,105.785,2620431,0
+EXE.US,D,20250212,000000,105.64,106.45,103.54,104.01,2155314,0
+EXE.US,D,20250213,000000,104.26,105.35,103.44,105.03,1961015,0
+EXE.US,D,20250214,000000,105.27,106.49,105.025,105.33,1781455,0
+EXE.US,D,20250218,000000,105.33,107.02,104.06,106.39,3197708,0
+EXE.US,D,20250219,000000,107.36,109.06,107,107.45,3343127,0
+EXE.US,D,20250220,000000,106.37,107.17,104.28,106.15,3086834,0
+EXE.US,D,20250221,000000,105.87,106.57,103.4,104.14,4336360,0
+EXE.US,D,20250224,000000,104.3,104.42,102.72,103.91,2656599,0
+EXE.US,D,20250225,000000,103.85,104.38,101.73,102.89,2955646,0
+EXE.US,D,20250226,000000,102.75,104.15,102.17,102.43,2962994,0
+EXE.US,D,20250227,000000,101.65,102,97.66,97.76,8282079,0
+EXE.US,D,20250228,000000,97.46,99.04,96.92,98.88,4026430,0
+EXE.US,D,20250303,000000,99.89,100.14,97.68,98.35,4181525,0
+EXE.US,D,20250304,000000,97.85,101.645,96.75,100.7,4372252,0
+EXE.US,D,20250305,000000,100.34,102.03,98.91,101.64,3790280,0
+EXE.US,D,20250306,000000,100.81,101.26,96.13,96.24,5440154,0
+EXE.US,D,20250307,000000,95.75,96.59,93.09,96.03,4141028,0
+EXE.US,D,20250310,000000,97.56,99.42,96.39,99.09,5334064,0
+EXE.US,D,20250311,000000,98.45,101.4,98.35,100.3,4420168,0
+EXE.US,D,20250312,000000,101.71,102.16,99.67,100.82,3511099,0
+EXE.US,D,20250313,000000,100.4,101.615,99.43,101.18,2462924,0
+EXE.US,D,20250314,000000,101.15,103.21,100.56,102.6,3645078,0
+EXE.US,D,20250317,000000,102.5,105.76,101.95,105.57,4954805,0
+EXE.US,D,20250318,000000,106.62,108.84,106.06,107,4952821,0
+EXE.US,D,20250319,000000,107.03,109,106.43,108.56,5783798,0
+EXE.US,D,20250320,000000,108.34,109.63,107.89,109.25,6788517,0
+EXE.US,D,20250321,000000,109.04,109.58,107.07,107.35,53145103,0
+EXE.US,D,20250324,000000,108.03,109.4,107.36,109.1,5712490,0
+EXE.US,D,20250325,000000,109.2,110.1,108.78,109.81,4518399,0
+EXE.US,D,20250326,000000,110,111.17,109.4,109.94,4183218,0
+EXE.US,D,20250327,000000,109.98,110.52,109.16,109.64,2805201,0
+EXE.US,D,20250328,000000,109.73,111.175,109.54,110.94,3031256,0
+EXE.US,D,20250331,000000,110.94,112.23,109.9,111.32,3077159,0
+EXE.US,D,20250401,000000,111.4,112.82,110.69,112.74,3140739,0
+EXE.US,D,20250402,000000,112.315,114.025,111.86,113.87,3048529,0
+EXE.US,D,20250403,000000,110.59,112.66,110.4,110.55,4792202,0
+EXE.US,D,20250404,000000,106.9,107,98.26,100.01,10622716,0
+EXE.US,D,20250407,000000,98.08,105.1,96.805,100.06,7631610,0
+EXE.US,D,20250408,000000,105,105.58,98.54,100.01,6351885,0
+EXE.US,D,20250409,000000,97.99,104.22,95.35,103.8,8978630,0
+EXE.US,D,20250410,000000,101.5,102.095,97.44,99.55,4360314,0
+EXE.US,D,20250411,000000,99.93,104.1866,99.5,103.42,4418751,0
+EXE.US,D,20250414,000000,105.89,106.12,102.52,102.92,2820741,0
+EXE.US,D,20250415,000000,103.13,104.99,102.71,104.23,2291190,0
+EXE.US,D,20250416,000000,104.03,106.35,104.03,104.75,3219587,0
+EXE.US,D,20250417,000000,106.27,107.3,105.69,106.47,3595886,0
+EXE.US,D,20250421,000000,106.4,106.4,101.22,102.24,3116313,0
+EXE.US,D,20250422,000000,103.93,104.43,102.03,103.01,2556235,0
+EXE.US,D,20250423,000000,103.01,105.95,101.358,105.02,3538034,0
+EXE.US,D,20250424,000000,104.95,105.355,103.805,104.4,2447692,0
+EXE.US,D,20250425,000000,103.16,105.44,103.02,105.3,1986299,0
+EXE.US,D,20250428,000000,105.47,107.34,105.405,107.11,2878948,0
+EXE.US,D,20250429,000000,106.33,108,105.55,107.47,3130322,0
+EXE.US,D,20250430,000000,104.51,105.93,101.88,103.9,6136763,0
+EXE.US,D,20250501,000000,101.23,105.57,101.23,103.43,3977143,0
+EXE.US,D,20250502,000000,105.345,106.17,103.33,105.88,2827979,0
+EXE.US,D,20250505,000000,105.39,108.85,105.305,108.35,3301569,0
+EXE.US,D,20250506,000000,108.83,110.12,107.84,108.51,2782354,0
+EXE.US,D,20250507,000000,109.07,110.89,108.305,110.31,2500826,0
+EXE.US,D,20250508,000000,111.22,111.705,108.725,108.81,3434771,0
+EXE.US,D,20250509,000000,110.38,113.0493,109.705,112.38,2943623,0
+EXE.US,D,20250512,000000,113.33,113.65,109.1,110.92,4011628,0
+EXE.US,D,20250513,000000,112.8,114.04,111.9551,113.1,3263946,0
+EXE.US,D,20250514,000000,112.24,113.57,111.45,113.31,2465359,0
+EXE.US,D,20250515,000000,112.2,114.44,112.2,114.09,2685042,0
+EXE.US,D,20250516,000000,114.9,114.9,113.28,114.02,1919438,0
+EXE.US,D,20250519,000000,114.02,114.33,112.36,113.48,2617229,0
+EXE.US,D,20250520,000000,113.99,115.94,113.33,114.92,2715591,0
+EXE.US,D,20250521,000000,114.92,116.46,114.55,114.71,2465572,0
+EXE.US,D,20250522,000000,114.69,115.455,113.6,114.39,3273846,0
+EXE.US,D,20250523,000000,114.62,116.19,113.99,115.96,1820686,0
+EXE.US,D,20250527,000000,117.08,117.63,115.31,117.28,1883236,0
+EXE.US,D,20250528,000000,117.66,117.66,115.02,115.38,1899148,0
+EXE.US,D,20250529,000000,115.83,116.01,114.95,115.68,1457980,0
+EXE.US,D,20250530,000000,115.87,116.55,114.75,116.13,5078495,0
+EXE.US,D,20250602,000000,118.36,119.41,117.3,119.3,2593316,0
+EXE.US,D,20250603,000000,119.4,120.04,117.995,118.22,2659381,0
+EXE.US,D,20250604,000000,118.14,118.37,116.02,116.2,2146658,0
+EXE.US,D,20250605,000000,116.35,116.73,114.8019,115.57,1691639,0
+EXE.US,D,20250606,000000,116.08,117.775,115.79,117.35,1536745,0
+EXE.US,D,20250609,000000,116.5,116.64,114.6,114.94,2490593,0
+EXE.US,D,20250610,000000,115.65,116.2,111.3,112.57,3332442,0
+EXE.US,D,20250611,000000,113.35,113.73,111.7801,112.23,2771731,0
+EXE.US,D,20250612,000000,112.2,115.01,111.97,114.96,2613383,0
+EXE.US,D,20250613,000000,115.26,116.81,111.64,116.46,2314418,0
+EXE.US,D,20250616,000000,117.08,119.98,116.7,118.61,2617336,0
+EXE.US,D,20250617,000000,119.21,119.98,117.88,119.59,2957650,0
+EXE.US,D,20250618,000000,120.03,121.0999,118.3,120.77,3101831,0
+EXE.US,D,20250620,000000,121.37,123.345,120.9,122.05,5906903,0
+EXE.US,D,20250623,000000,121.91,123.14,120.69,121.45,3080884,0
+EXE.US,D,20250624,000000,120.99,123.29,120.56,122.53,4037767,0
+EXE.US,D,20250625,000000,122.2,122.2,118.73,119.08,2714877,0
+EXE.US,D,20250626,000000,119.1,119.325,117.66,118.67,2737059,0
+EXE.US,D,20250627,000000,118.68,119.44,117.965,118.96,5158277,0
+EXE.US,D,20250630,000000,117.65,118.65,116.35,116.94,2600255,0
+EXE.US,D,20250701,000000,116.44,116.65,110.9,111.19,3997821,0
+EXE.US,D,20250702,000000,112.15,112.4,109.125,110.34,3481016,0
+EXE.US,D,20250703,000000,111.42,111.42,107.94,108.74,1807029,0
+EXE.US,D,20250707,000000,108.25,110.07,107.77,108.9,3064095,0
+EXE.US,D,20250708,000000,109.07,109.71,105.69,106.38,4017872,0
+EXE.US,D,20250709,000000,105.56,106.765,103.1523,105.2,3383140,0
+EXE.US,D,20250710,000000,104.94,105.75,103.385,105.2,2646337,0
+EXE.US,D,20250711,000000,105.7,106.69,105.235,105.57,2660276,0
+EXE.US,D,20250714,000000,106,110.38,105.57,109.58,4288707,0
+EXE.US,D,20250715,000000,109.62,109.67,106.26,107.51,3389972,0
+EXE.US,D,20250716,000000,108.02,109.01,107.2,108.31,3516080,0
+EXE.US,D,20250717,000000,108.25,108.54,106.24,108.15,3206941,0
+EXE.US,D,20250718,000000,109.48,109.5,107.8,108.64,2257097,0
+EXE.US,D,20250721,000000,107.53,107.53,98.58,99.41,6034683,0
+EXE.US,D,20250722,000000,99.63,101.38,98.6,99.61,4294122,0
+EXE.US,D,20250723,000000,98.6,98.8,95.62,98.7,4969732,0
+EXE.US,D,20250724,000000,99.37,100.945,98.85,99.6,3901118,0
+EXE.US,D,20250725,000000,100,100.7015,97.63,98.17,2399647,0
+EXE.US,D,20250728,000000,98.31,98.45,96.81,98.13,3302608,0
+EXE.US,D,20250729,000000,98.81,100.01,98.3001,99.37,4111343,0
+EXE.US,D,20250730,000000,100,105.47,99.79,104.21,7645955,0
+EXE.US,D,20250731,000000,103.875,105.89,103.41,104.78,4115925,0
+EXE.US,D,20250801,000000,104.27,104.39,101.43,101.97,2661646,0
+EXE.US,D,20250804,000000,102.38,102.6805,99.98,101.23,3675639,0
+EXE.US,D,20250805,000000,101.94,101.94,99.55,101.04,2844475,0
+EXE.US,D,20250806,000000,101.6,102.49,100.5875,101.65,2591179,0
+EXE.US,D,20250807,000000,101.65,102.73,99.9,100.01,2357909,0
+EXE.US,D,20250808,000000,100,100.95,98.03,99.14,2532656,0
+EXE.US,D,20250811,000000,99.05,100,97.65,97.96,2459770,0
+EXE.US,D,20250812,000000,97.78,98.22,95.75,95.89,2859418,0
+EXE.US,D,20250813,000000,97.25,97.435,95.11,96.46,4754343,0
+EXE.US,D,20250814,000000,95,97.34,94.5,94.99,3627188,0
+EXE.US,D,20250815,000000,94.99,96.07,92.54,95.13,6684176,0
+EXE.US,D,20250818,000000,94.06,94.43,91.81,93.03,4489047,0
+EXE.US,D,20250819,000000,92.09,93.12,91.015,93.05,3123075,0
+EXE.US,D,20250820,000000,92.86,94.405,92.75,94,2386896,0
+EXE.US,D,20250821,000000,94,95.47,93.78,95.45,2467915,0
+EXE.US,D,20250822,000000,95.67,95.74,94.13,94.66,3435861,0
+EXE.US,D,20250825,000000,94.66,95.34,94.19,94.62,2245918,0
+EXE.US,D,20250826,000000,94.56,96.55,93.525,96.28,3995261,0
+EXE.US,D,20250827,000000,96.28,97.2,95.245,95.3,2547910,0
+EXE.US,D,20250828,000000,95.1,97.53,94.26,97.24,2303637,0
+EXE.US,D,20250829,000000,96.87,97.33,96.19,96.78,1493940,0
+EXE.US,D,20250902,000000,95.96,98.26,95.76,98.21,3080628,0
+EXE.US,D,20250903,000000,98.315,98.805,95.96,97.08,2610203,0
+EXE.US,D,20250904,000000,97.13,97.81,95.12,96.66,2383765,0
+EXE.US,D,20250905,000000,95.86,96.755,94.46,95.51,2375646,0
+EXE.US,D,20250908,000000,96.75,97.44,94.02,94.52,2562400,0
+EXE.US,D,20250909,000000,94.55,96.1001,94.5,94.73,1884491,0
+EXE.US,D,20250910,000000,94.27,97,94.25,96.47,3001780,0
+EXE.US,D,20250911,000000,95.98,97.025,95.23,95.84,2326707,0
+EXE.US,D,20250912,000000,96.44,97.56,95.7901,96.22,1692944,0
+EXE.US,D,20250915,000000,96.42,97.48,95.42,95.58,3775985,0
+EXE.US,D,20250916,000000,95.94,97.94,94.685,97.52,3856295,0
+EXE.US,D,20250917,000000,97.695,100.32,97.52,99.68,3647247,0
+EXE.US,D,20250918,000000,100.25,101,98.075,98.89,3880501,0
+EXE.US,D,20250919,000000,98.82,99.08,97.39,98.5,11903393,0
+EXE.US,D,20250922,000000,97.92,98.59,96.12,98.26,3760876,0
+EXE.US,D,20250923,000000,98.45,101.34,98.31,100.72,3521752,0
+EXE.US,D,20250924,000000,101,104.61,101,103.1,3482577,0
+EXE.US,D,20250925,000000,103.43,104.82,102.93,104.38,3959406,0
+EXE.US,D,20250926,000000,104.93,106.23,104.56,105.77,4402428,0
+EXE.US,D,20250929,000000,105.44,108,105.155,106.81,4969483,0
+EXE.US,D,20250930,000000,106.6,108.36,106.18,106.24,4156229,0
+EXE.US,D,20251001,000000,105.06,110.36,105.06,109.18,5251519,0
+EXE.US,D,20251002,000000,108.92,110.09,107.25,107.86,6168607,0
+EXE.US,D,20251003,000000,108.01,108.5,106.67,107.44,3046041,0
+EXE.US,D,20251006,000000,108.78,110,107.22,107.73,3345906,0
+EXE.US,D,20251007,000000,107.33,109.345,107.025,109.01,3228610,0
+EXE.US,D,20251008,000000,109.72,109.93,107.18,108.68,2385176,0
+EXE.US,D,20251009,000000,109.35,109.6,105.1107,105.98,1917510,0
+EXE.US,D,20251010,000000,105.38,106.43,101.7,101.755,2149911,0
+EXE.US,D,20251013,000000,102.56,103.07,101.35,102.68,1733076,0
+EXE.US,D,20251014,000000,100.69,103.36,98.71,101.36,2969727,0
+EXE.US,D,20251015,000000,101.82,104.05,101.58,103.17,2696050,0
+EXE.US,D,20251016,000000,103.33,104.065,97.57,98.59,3172220,0
+EXE.US,D,20251017,000000,98.91,100.97,97.84,100.78,2306622,0
+EXE.US,D,20251020,000000,103,107.54,102.44,106.9,3659056,0
+EXE.US,D,20251021,000000,106.75,108.52,105.52,106.1,2281787,0
+EXE.US,D,20251022,000000,107.46,107.46,102.91,104.39,2904907,0
+EXE.US,D,20251023,000000,106.25,107.46,102.8827,104.46,3048939,0
+EXE.US,D,20251024,000000,105.88,106.12,102.835,103.77,2218099,0
+EXE.US,D,20251027,000000,104.72,104.89,102.58,103.88,3432984,0
+EXE.US,D,20251028,000000,103.88,103.9,100.78,101,3350862,0
+EXE.US,D,20251029,000000,103.36,103.745,98.66,100.41,5557764,0
+EXE.US,D,20251030,000000,100.41,101.98,98.92,100.52,2807951,0
+EXE.US,D,20251031,000000,101.91,104.025,101.68,103.31,3226977,0
+EXE.US,D,20251103,000000,103.73,110.35,103.03,110.08,6272224,0
+EXE.US,D,20251104,000000,109.46,111.77,108.14,110.05,3559690,0
+EXE.US,D,20251105,000000,109.42,112.4425,108.74,110.05,2707748,0
+EXE.US,D,20251106,000000,110.88,112.63,109.1,110.62,2395486,0
+EXE.US,D,20251107,000000,109.81,112.92,109.0001,112.45,2310426,0
+EXE.US,D,20251110,000000,113.26,115.24,111.865,114.83,2703585,0
+EXE.US,D,20251111,000000,115.27,118.9,114.8,118.64,3780252,0
+EXE.US,D,20251112,000000,119,120.3,117.5701,119.46,4077624,0
+EXE.US,D,20251113,000000,119.2,120,117.6,117.96,3111130,0
+EXE.US,D,20251114,000000,116.69,117.765,112.77,117.28,3800839,0
+EXE.US,D,20251117,000000,117.14,117.95,115.18,116.98,3362541,0
+EXE.US,D,20251118,000000,115.65,117.71,114.28,117.16,2879368,0
+EXE.US,D,20251119,000000,117.16,117.69,115.43,117.27,2554158,0
+EXE.US,D,20251120,000000,117.68,121.1899,114.365,114.5,3672305,0
+EXE.US,D,20251121,000000,114.61,116.09,112.4434,114.99,3184094,0
+EXE.US,D,20251124,000000,114.99,117.4425,111.86,116.55,7933949,0
+EXE.US,D,20251125,000000,115.29,116.54,114.5,116.01,2564487,0
+EXE.US,D,20251126,000000,116.91,119.705,116.485,118.77,2268918,0
+EXE.US,D,20251128,000000,119.66,122.7,119.33,121.93,1378682,0
+EXE.US,D,20251201,000000,122.495,122.6999,120.19,121.58,4056029,0
+EXE.US,D,20251202,000000,121.25,121.53,117.64,117.72,3405900,0
+EXE.US,D,20251203,000000,118.36,123.18,117.84,122.89,2291908,0
+EXE.US,D,20251204,000000,122.99,124.89,121.61,122.09,3180778,0
+EXE.US,D,20251205,000000,123.77,126.6205,122.8,122.86,3725090,0
+EXE.US,D,20251208,000000,122.04,122.3999,118.17,119.07,5403537,0
+EXE.US,D,20251209,000000,119.07,119.58,117.2,117.46,3297337,0
+EXE.US,D,20251210,000000,117.97,117.97,115.22,116.69,3222462,0
+EXE.US,D,20251211,000000,115.51,116.38,113.325,114.33,3187856,0
+EXE.US,D,20251212,000000,114.31,114.97,111.4,112.79,2274887,0
+EXE.US,D,20251215,000000,112.77,112.77,108.84,110.54,3324668,0
+EXE.US,D,20251216,000000,109.25,109.25,105.995,106.58,4125204,0
+EXE.US,D,20251217,000000,107.57,109.83,107.09,109.54,3659353,0
+EXE.US,D,20251218,000000,109.59,110.54,107.63,107.74,3840783,0
+EXE.US,D,20251219,000000,108.19,109.71,107.25,108.74,5569716,0
+EXE.US,D,20251222,000000,109.07,109.56,107.485,107.84,2944695,0
+EXE.US,D,20251223,000000,108.71,111.51,108.475,111.17,2412602,0
+EXE.US,D,20251224,000000,109.65,110.63,109.12,109.17,1146456,0
+EXE.US,D,20251226,000000,109.66,109.9,108.635,109.49,1184765,0
+EXE.US,D,20251229,000000,110.12,112.1,109.68,111.78,1866503,0
+EXE.US,D,20251230,000000,112.85,113.42,112,112.02,1692355,0
+EXE.US,D,20251231,000000,111.53,111.852,109.35,110.36,1689412,0
+EXE.US,D,20260102,000000,109.98,110.325,108.23,109.77,2541900,0
+EXE.US,D,20260105,000000,108.27,108.29,102.88,106.82,4490161,0
+EXE.US,D,20260106,000000,105.69,106.51,104.29,105.43,2613368,0
+EXE.US,D,20260107,000000,105.43,108.29,105.15,106.66,2713797,0
+EXE.US,D,20260108,000000,106.15,107.3275,102.74,104.3,3643523,0
+EXE.US,D,20260109,000000,103.78,105.07,101.04,101.63,4832848,0
+EXE.US,D,20260112,000000,102.4,103.94,101.6,102.84,3474346,0
+EXE.US,D,20260113,000000,103.86,105.155,102.295,102.98,3280320,0
+EXE.US,D,20260114,000000,102.02,102.44,100.47,101.46,4200010,0
+EXE.US,D,20260115,000000,101.23,101.94,99.27,99.52,3402319,0
+EXE.US,D,20260116,000000,98.75,100.51,98.6,99.88,3172948,0
+EXE.US,D,20260120,000000,105.84,106.9,103.14,104.75,5645325,0
+EXE.US,D,20260121,000000,107.33,111.69,107.24,109.5,5994051,0
+EXE.US,D,20260122,000000,110,110.92,107.91,109.49,2852665,0
+EXE.US,D,20260123,000000,111.35,111.72,108.44,109.49,2565599,0
+EXE.US,D,20260126,000000,111.51,114.23,109,112.36,3999936,0
+EXE.US,D,20260127,000000,112.32,112.7,107.21,108.82,3451902,0
+EXE.US,D,20260128,000000,108.82,110.29,107.8,109.66,2377262,0
+EXE.US,D,20260129,000000,111.31,111.785,109.05,109.9,2698596,0
+EXE.US,D,20260130,000000,110.76,114.19,110.51,112.41,3273704,0
+EXE.US,D,20260202,000000,108.64,109.31,106.66,106.94,3541797,0
+EXE.US,D,20260203,000000,106.78,108.58,105.7113,108.5,2203698,0
+EXE.US,D,20260204,000000,110.11,110.63,107.385,109.19,2259581,0
+EXE.US,D,20260205,000000,108.91,110.51,107.66,109.37,2036489,0
+EXE.US,D,20260206,000000,109.96,112.28,109.495,110.37,1737709,0
+EXE.US,D,20260209,000000,104.51,106.5,100.57,103.24,6714055,0
+EXE.US,D,20260210,000000,103.94,104.5,101.58,102.21,4620895,0
+EXE.US,D,20260211,000000,103.23,104.98,102.78,103.43,4100949,0
+EXE.US,D,20260212,000000,103.74,104.195,101.43,103.44,4375904,0
+EXE.US,D,20260213,000000,102.73,105.235,102,104.05,3753450,0
+EXE.US,D,20260217,000000,103.52,104.275,100.8,102.75,4704050,0
+EXE.US,D,20260218,000000,104.17,104.93,98.35,99.48,8268691,0
diff --git a/daily/us/nasdaq stocks/1/exel.us.txt b/daily/us/nasdaq stocks/1/exel.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4aca811e343cee5ef75b3682b81d4d7c27587b45
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/exel.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EXEL.US,D,20050225,000000,7.04,7.4,7,7.4,233967,0
+EXEL.US,D,20050228,000000,7.29,7.36,6.99,7.11,229122,0
+EXEL.US,D,20050301,000000,7.05,7.18,7.03,7.11,174798,0
+EXEL.US,D,20050302,000000,7.05,7.27,7.01,7.11,114893,0
+EXEL.US,D,20050303,000000,7.08,7.2,6.92,6.98,337981,0
+EXEL.US,D,20050304,000000,7.1,7.15,6.6,6.68,295812,0
+EXEL.US,D,20050307,000000,6.61,6.72,6.29,6.32,289580,0
+EXEL.US,D,20050308,000000,6.35,6.38,6.04,6.11,219426,0
+EXEL.US,D,20050309,000000,6.07,6.42,6.02,6.3,475472,0
+EXEL.US,D,20050310,000000,6.22,6.46,6.22,6.31,364150,0
+EXEL.US,D,20050311,000000,6.26,6.43,6.26,6.3,185233,0
+EXEL.US,D,20050314,000000,6.17,7.12,6.17,6.78,517300,0
+EXEL.US,D,20050315,000000,6.96,7.07,6.43,6.48,306488,0
+EXEL.US,D,20050316,000000,6.45,6.59,6.45,6.55,249877,0
+EXEL.US,D,20050317,000000,6.59,6.81,6.48,6.72,456178,0
+EXEL.US,D,20050318,000000,6.69,6.75,6.5,6.65,483030,0
+EXEL.US,D,20050321,000000,6.7,6.98,6.49,6.92,224379,0
+EXEL.US,D,20050322,000000,6.99,7.06,6.8,7,342824,0
+EXEL.US,D,20050323,000000,7,7.09,6.96,7.02,219727,0
+EXEL.US,D,20050324,000000,7.08,7.42,7.04,7.28,325266,0
+EXEL.US,D,20050328,000000,7.28,7.35,7.1,7.15,966049,0
+EXEL.US,D,20050329,000000,7.16,7.25,6.56,6.61,468190,0
+EXEL.US,D,20050330,000000,6.59,6.97,6.51,6.92,331056,0
+EXEL.US,D,20050331,000000,6.92,6.92,6.66,6.78,327822,0
+EXEL.US,D,20050401,000000,6.81,6.93,6.51,6.7,246303,0
+EXEL.US,D,20050404,000000,6.72,6.85,6.53,6.74,263160,0
+EXEL.US,D,20050405,000000,6.82,6.95,6.6,6.65,602648,0
+EXEL.US,D,20050406,000000,6.68,7.03,6.62,7.02,432981,0
+EXEL.US,D,20050407,000000,7.02,7.32,6.97,7.22,334405,0
+EXEL.US,D,20050408,000000,7.2,7.31,7.11,7.19,248532,0
+EXEL.US,D,20050411,000000,7.13,7.33,7.07,7.15,257578,0
+EXEL.US,D,20050412,000000,7.1,7.34,6.9,7.26,315142,0
+EXEL.US,D,20050413,000000,7.29,7.36,7.2,7.33,440376,0
+EXEL.US,D,20050414,000000,7.3,7.5,7.21,7.21,216546,0
+EXEL.US,D,20050415,000000,7.26,7.67,7.15,7.19,206300,0
+EXEL.US,D,20050418,000000,7.15,7.27,7,7.24,373000,0
+EXEL.US,D,20050419,000000,7.2,7.39,6.98,7.2,451156,0
+EXEL.US,D,20050420,000000,7.22,7.26,7.09,7.11,246772,0
+EXEL.US,D,20050421,000000,7.15,7.21,7.07,7.16,551016,0
+EXEL.US,D,20050422,000000,7.16,7.16,7.03,7.13,409897,0
+EXEL.US,D,20050425,000000,7.09,7.24,7.05,7.2,335577,0
+EXEL.US,D,20050426,000000,7.23,7.26,6.76,7.13,426172,0
+EXEL.US,D,20050427,000000,7.04,7.18,6.94,7.08,106755,0
+EXEL.US,D,20050428,000000,7.1,7.12,6.86,6.87,233469,0
+EXEL.US,D,20050429,000000,6.84,6.95,6.7,6.85,326700,0
+EXEL.US,D,20050502,000000,6.88,7.07,6.83,6.91,284032,0
+EXEL.US,D,20050503,000000,6.89,6.99,6.73,6.86,259191,0
+EXEL.US,D,20050504,000000,6.95,7.2,6.69,7.15,445863,0
+EXEL.US,D,20050505,000000,7.1,7.48,7.07,7.48,642218,0
+EXEL.US,D,20050506,000000,7.5,7.53,7.31,7.45,553374,0
+EXEL.US,D,20050509,000000,7.49,7.58,7.31,7.58,553845,0
+EXEL.US,D,20050510,000000,8.34,8.57,7.69,7.98,1395058,0
+EXEL.US,D,20050511,000000,8.1,8.14,7.73,7.94,765862,0
+EXEL.US,D,20050512,000000,8,8.04,7.77,7.82,316712,0
+EXEL.US,D,20050513,000000,7.88,7.92,7.33,7.43,464973,0
+EXEL.US,D,20050516,000000,7.52,7.57,7.28,7.5,317258,0
+EXEL.US,D,20050517,000000,7.51,7.6,7.2,7.29,323550,0
+EXEL.US,D,20050518,000000,7.33,7.5,7.25,7.35,302063,0
+EXEL.US,D,20050519,000000,7.39,7.6,7.24,7.35,319104,0
+EXEL.US,D,20050520,000000,7.37,7.63,7.08,7.16,333999,0
+EXEL.US,D,20050523,000000,7.25,7.43,7.23,7.43,272331,0
+EXEL.US,D,20050524,000000,7.45,7.53,7.35,7.41,225476,0
+EXEL.US,D,20050525,000000,7.49,7.49,7.03,7.08,234158,0
+EXEL.US,D,20050526,000000,7.12,7.2,7.1,7.2,172664,0
+EXEL.US,D,20050527,000000,7.16,7.3,7.12,7.21,204704,0
+EXEL.US,D,20050531,000000,7.26,7.29,6.98,7.02,202363,0
+EXEL.US,D,20050601,000000,7.05,7.21,6.98,7.21,194658,0
+EXEL.US,D,20050602,000000,7.13,7.25,7.05,7.11,188034,0
+EXEL.US,D,20050603,000000,7.39,7.7,7.02,7.15,1020783,0
+EXEL.US,D,20050606,000000,7.23,7.3,7.05,7.15,303350,0
+EXEL.US,D,20050607,000000,7.19,7.3,7.06,7.13,303652,0
+EXEL.US,D,20050608,000000,7.15,7.18,6.7,6.79,298120,0
+EXEL.US,D,20050609,000000,6.79,7,6.62,6.98,255828,0
+EXEL.US,D,20050610,000000,7,7,6.84,6.93,157929,0
+EXEL.US,D,20050613,000000,7.08,7.19,6.96,7.19,309552,0
+EXEL.US,D,20050614,000000,7.27,7.33,7.1,7.32,320708,0
+EXEL.US,D,20050615,000000,7.3,7.47,7.2,7.4,306492,0
+EXEL.US,D,20050616,000000,7.48,7.75,7.41,7.72,328823,0
+EXEL.US,D,20050617,000000,7.75,7.85,7.44,7.44,622900,0
+EXEL.US,D,20050620,000000,7.44,7.96,7.36,7.79,327728,0
+EXEL.US,D,20050621,000000,7.85,8,7.79,7.86,242354,0
+EXEL.US,D,20050622,000000,7.96,8,7.62,7.74,241564,0
+EXEL.US,D,20050623,000000,7.68,7.84,7.5,7.51,207055,0
+EXEL.US,D,20050624,000000,7.5,7.68,7.28,7.46,786173,0
+EXEL.US,D,20050627,000000,7.52,7.54,7.08,7.3,249933,0
+EXEL.US,D,20050628,000000,7.38,7.41,7.17,7.4,336597,0
+EXEL.US,D,20050629,000000,7.4,7.45,7.27,7.37,260023,0
+EXEL.US,D,20050630,000000,7.43,7.62,7.32,7.43,256228,0
+EXEL.US,D,20050701,000000,7.38,7.44,7.12,7.22,325387,0
+EXEL.US,D,20050705,000000,7.25,7.48,7.13,7.48,376210,0
+EXEL.US,D,20050706,000000,7.47,7.5,7.25,7.27,188973,0
+EXEL.US,D,20050707,000000,7.27,7.5,7.15,7.45,266673,0
+EXEL.US,D,20050708,000000,7.55,8.5,7.46,8.4,906774,0
+EXEL.US,D,20050711,000000,8.35,8.38,8,8.1,530213,0
+EXEL.US,D,20050712,000000,8.15,8.3,8.06,8.14,357955,0
+EXEL.US,D,20050713,000000,8.19,8.38,8.11,8.38,350356,0
+EXEL.US,D,20050714,000000,8.36,8.43,8.11,8.25,450611,0
+EXEL.US,D,20050715,000000,8.28,8.42,8.13,8.38,333874,0
+EXEL.US,D,20050718,000000,8.3,8.5,8.3,8.38,305991,0
+EXEL.US,D,20050719,000000,8.48,8.67,8.33,8.61,327875,0
+EXEL.US,D,20050720,000000,8.7,9.32,8.62,9.22,1637320,0
+EXEL.US,D,20050721,000000,9.22,9.25,8.9,9.04,527714,0
+EXEL.US,D,20050722,000000,8.91,9.09,8.66,8.96,383981,0
+EXEL.US,D,20050725,000000,8.89,9.04,8.82,8.83,297348,0
+EXEL.US,D,20050726,000000,8.8,9.15,8.79,9.09,249693,0
+EXEL.US,D,20050727,000000,9.14,9.14,8.8,8.86,523131,0
+EXEL.US,D,20050728,000000,8.93,8.93,8.76,8.85,237845,0
+EXEL.US,D,20050729,000000,8.9,9.02,8.77,8.86,381541,0
+EXEL.US,D,20050801,000000,8.93,9.33,8.9,9.14,550937,0
+EXEL.US,D,20050802,000000,9.19,9.37,9.07,9.2,692422,0
+EXEL.US,D,20050803,000000,9.2,9.32,9.11,9.17,285431,0
+EXEL.US,D,20050804,000000,9.17,9.27,8.87,8.9,301259,0
+EXEL.US,D,20050805,000000,8.85,8.99,8.75,8.79,345959,0
+EXEL.US,D,20050808,000000,8.8,8.97,8.55,8.58,298168,0
+EXEL.US,D,20050809,000000,8.52,8.56,7.89,8.32,866755,0
+EXEL.US,D,20050810,000000,8.37,8.39,8.05,8.22,498901,0
+EXEL.US,D,20050811,000000,8.2,8.31,8.04,8.29,323673,0
+EXEL.US,D,20050812,000000,8.3,8.3,7.95,8.05,309684,0
+EXEL.US,D,20050815,000000,8.01,8.33,8,8.27,394315,0
+EXEL.US,D,20050816,000000,8.22,8.34,8.09,8.2,406284,0
+EXEL.US,D,20050817,000000,7.82,7.9,7.64,7.75,789592,0
+EXEL.US,D,20050818,000000,7.75,7.82,7.68,7.76,681263,0
+EXEL.US,D,20050819,000000,7.79,7.79,7.63,7.66,402518,0
+EXEL.US,D,20050822,000000,7.65,7.71,7.55,7.66,277990,0
+EXEL.US,D,20050823,000000,7.67,7.77,7.6,7.69,511659,0
+EXEL.US,D,20050824,000000,7.73,7.79,7.57,7.67,379793,0
+EXEL.US,D,20050825,000000,7.63,7.84,7.59,7.65,223967,0
+EXEL.US,D,20050826,000000,7.66,7.67,7.58,7.58,210434,0
+EXEL.US,D,20050829,000000,7.57,7.72,7.45,7.59,318693,0
+EXEL.US,D,20050830,000000,7.57,7.7,7.46,7.48,571683,0
+EXEL.US,D,20050831,000000,7.57,7.6,7.46,7.5,723574,0
+EXEL.US,D,20050901,000000,7.55,7.9,7.55,7.89,346699,0
+EXEL.US,D,20050902,000000,7.85,8.04,7.68,7.74,407317,0
+EXEL.US,D,20050906,000000,7.86,7.93,7.69,7.88,805760,0
+EXEL.US,D,20050907,000000,7.85,7.98,7.75,7.9,357158,0
+EXEL.US,D,20050908,000000,7.86,8.01,7.81,8,357171,0
+EXEL.US,D,20050909,000000,8.03,8.13,7.84,8.13,259593,0
+EXEL.US,D,20050912,000000,8.11,8.14,8,8.09,233371,0
+EXEL.US,D,20050913,000000,8.03,8.06,7.75,7.83,284415,0
+EXEL.US,D,20050914,000000,7.89,7.92,7.56,7.56,242307,0
+EXEL.US,D,20050915,000000,7.61,7.74,7.42,7.49,236063,0
+EXEL.US,D,20050916,000000,7.56,7.72,7.53,7.64,549543,0
+EXEL.US,D,20050919,000000,7.66,7.78,7.48,7.52,148864,0
+EXEL.US,D,20050920,000000,7.55,7.72,7.31,7.36,246902,0
+EXEL.US,D,20050921,000000,7.31,7.38,7.15,7.15,207886,0
+EXEL.US,D,20050922,000000,7.15,7.41,7.1,7.33,208628,0
+EXEL.US,D,20050923,000000,7.28,7.38,7.21,7.36,165050,0
+EXEL.US,D,20050926,000000,7.45,7.5,7.31,7.43,226168,0
+EXEL.US,D,20050927,000000,7.4,7.53,7.31,7.46,251629,0
+EXEL.US,D,20050928,000000,7.47,7.56,7.34,7.45,224988,0
+EXEL.US,D,20050929,000000,7.47,7.53,7.31,7.52,196067,0
+EXEL.US,D,20050930,000000,7.48,7.67,7.44,7.65,250395,0
+EXEL.US,D,20051003,000000,7.67,7.97,7.6,7.93,325673,0
+EXEL.US,D,20051004,000000,7.93,8.16,7.8,7.82,362428,0
+EXEL.US,D,20051005,000000,7.76,7.82,7.33,7.4,437212,0
+EXEL.US,D,20051006,000000,7.44,7.55,7.17,7.18,433593,0
+EXEL.US,D,20051007,000000,7.19,7.49,7.16,7.21,251553,0
+EXEL.US,D,20051010,000000,7.27,7.39,7.19,7.23,110062,0
+EXEL.US,D,20051011,000000,7.44,7.45,7.02,7.02,395298,0
+EXEL.US,D,20051012,000000,7,7.19,6.53,6.96,938563,0
+EXEL.US,D,20051013,000000,6.91,7.28,6.91,7.27,342230,0
+EXEL.US,D,20051014,000000,7.31,7.51,7.12,7.47,215096,0
+EXEL.US,D,20051017,000000,7.49,7.64,7.22,7.38,152106,0
+EXEL.US,D,20051018,000000,7.4,7.41,7.08,7.28,165061,0
+EXEL.US,D,20051019,000000,7.23,7.36,7.07,7.34,400494,0
+EXEL.US,D,20051020,000000,7.5,7.51,7.16,7.25,234729,0
+EXEL.US,D,20051021,000000,7.29,7.5,7.25,7.27,350770,0
+EXEL.US,D,20051024,000000,7.28,7.78,7.27,7.78,344985,0
+EXEL.US,D,20051025,000000,7.7,7.92,7.61,7.86,408774,0
+EXEL.US,D,20051026,000000,7.88,8,7.65,7.7,346874,0
+EXEL.US,D,20051027,000000,7.74,7.75,7.31,7.35,302961,0
+EXEL.US,D,20051028,000000,7.44,7.53,7.26,7.4,375809,0
+EXEL.US,D,20051031,000000,7.5,7.85,7.4,7.73,450158,0
+EXEL.US,D,20051101,000000,7.68,7.76,7.53,7.58,157335,0
+EXEL.US,D,20051102,000000,7.63,7.88,7.53,7.88,302645,0
+EXEL.US,D,20051103,000000,8,8.1,7.85,7.9,251467,0
+EXEL.US,D,20051104,000000,8.03,8.5,8.03,8.5,403653,0
+EXEL.US,D,20051107,000000,8.45,8.85,8.44,8.83,376113,0
+EXEL.US,D,20051108,000000,8.79,8.94,8.59,8.76,299381,0
+EXEL.US,D,20051109,000000,8.76,9,8.76,8.94,283242,0
+EXEL.US,D,20051110,000000,8.9,9.09,8.65,9.04,483649,0
+EXEL.US,D,20051111,000000,9,9.04,8.82,8.97,212596,0
+EXEL.US,D,20051114,000000,9.06,9.07,8.48,8.55,353768,0
+EXEL.US,D,20051115,000000,8.56,8.99,8.32,8.32,361621,0
+EXEL.US,D,20051116,000000,8.33,8.38,7.93,8.07,314764,0
+EXEL.US,D,20051117,000000,8.18,8.34,8.07,8.31,381876,0
+EXEL.US,D,20051118,000000,8.45,8.67,8.39,8.65,314455,0
+EXEL.US,D,20051121,000000,8.58,8.8,8.51,8.79,251120,0
+EXEL.US,D,20051122,000000,8.8,8.8,8.45,8.54,550230,0
+EXEL.US,D,20051123,000000,8.56,8.56,8.44,8.5,175995,0
+EXEL.US,D,20051125,000000,8.48,8.48,8.33,8.34,38195,0
+EXEL.US,D,20051128,000000,8.34,8.34,7.91,7.98,294412,0
+EXEL.US,D,20051129,000000,8.08,8.08,7.83,7.87,198485,0
+EXEL.US,D,20051130,000000,7.87,8.08,7.82,8.08,225417,0
+EXEL.US,D,20051201,000000,8.16,8.23,7.97,8.14,427192,0
+EXEL.US,D,20051202,000000,8.06,8.11,7.91,8.07,263309,0
+EXEL.US,D,20051205,000000,8.01,8.25,7.98,8.21,204017,0
+EXEL.US,D,20051206,000000,8.79,8.8,8.25,8.28,658343,0
+EXEL.US,D,20051207,000000,8.45,8.63,8.39,8.51,511184,0
+EXEL.US,D,20051208,000000,8.58,8.8,8.51,8.8,640878,0
+EXEL.US,D,20051209,000000,8.75,8.99,8.67,8.9,315663,0
+EXEL.US,D,20051212,000000,8.86,9.07,8.86,9,279701,0
+EXEL.US,D,20051213,000000,8.93,9.2,8.93,9.15,353925,0
+EXEL.US,D,20051214,000000,9.17,9.25,8.96,9,598518,0
+EXEL.US,D,20051215,000000,8.97,9.12,8.95,9.01,385989,0
+EXEL.US,D,20051216,000000,9.05,9.2,8.95,9.14,1030252,0
+EXEL.US,D,20051219,000000,9.14,9.22,8.63,8.71,532002,0
+EXEL.US,D,20051220,000000,8.7,8.99,8.45,8.92,424716,0
+EXEL.US,D,20051221,000000,9,9.16,8.92,9.14,383109,0
+EXEL.US,D,20051222,000000,9.22,9.59,9.21,9.58,704687,0
+EXEL.US,D,20051223,000000,9.55,9.95,9.55,9.82,393872,0
+EXEL.US,D,20051227,000000,9.91,9.96,9.76,9.86,374711,0
+EXEL.US,D,20051228,000000,9.86,9.86,9.58,9.67,266962,0
+EXEL.US,D,20051229,000000,9.62,9.75,9.39,9.39,305789,0
+EXEL.US,D,20051230,000000,9.39,9.42,9.09,9.42,705944,0
+EXEL.US,D,20060103,000000,9.22,9.79,9.22,9.74,358532,0
+EXEL.US,D,20060104,000000,9.75,9.85,9.57,9.76,696384,0
+EXEL.US,D,20060105,000000,9.83,10.09,9.78,10,431392,0
+EXEL.US,D,20060106,000000,10,10.44,9.85,10.4,578762,0
+EXEL.US,D,20060109,000000,10.49,10.97,10.28,10.95,732427,0
+EXEL.US,D,20060110,000000,10.95,11,10.59,10.91,441991,0
+EXEL.US,D,20060111,000000,10.97,11,10.42,10.6,556403,0
+EXEL.US,D,20060112,000000,10.64,10.73,10.16,10.31,500068,0
+EXEL.US,D,20060113,000000,10.4,10.63,10.33,10.63,231500,0
+EXEL.US,D,20060117,000000,10.51,10.56,10.25,10.48,341685,0
+EXEL.US,D,20060118,000000,10.42,10.96,10.28,10.75,312305,0
+EXEL.US,D,20060119,000000,10.78,11.47,10.68,11.38,755496,0
+EXEL.US,D,20060120,000000,11.39,11.75,11.31,11.44,1401013,0
+EXEL.US,D,20060123,000000,11.52,11.58,11.02,11.29,910278,0
+EXEL.US,D,20060124,000000,11.29,11.4,10.95,10.98,988470,0
+EXEL.US,D,20060125,000000,11,11.14,10.96,11.01,1281421,0
+EXEL.US,D,20060126,000000,11.12,11.28,10.75,11,727283,0
+EXEL.US,D,20060127,000000,11.01,11.18,10.76,11.01,539177,0
+EXEL.US,D,20060130,000000,11.1,11.1,10.74,10.77,276907,0
+EXEL.US,D,20060131,000000,10.77,10.84,10.6,10.78,522698,0
+EXEL.US,D,20060201,000000,10.86,11,10.67,10.91,848968,0
+EXEL.US,D,20060202,000000,10.9,11.1,10.65,10.85,497093,0
+EXEL.US,D,20060203,000000,10.78,10.89,10.44,10.66,221271,0
+EXEL.US,D,20060206,000000,10.5,10.67,10.38,10.55,174426,0
+EXEL.US,D,20060207,000000,10.49,10.68,10,10.05,412133,0
+EXEL.US,D,20060208,000000,10.1,10.31,9.97,10.21,239259,0
+EXEL.US,D,20060209,000000,10.25,10.62,10.1,10.17,474192,0
+EXEL.US,D,20060210,000000,10.13,10.15,9.93,9.99,296330,0
+EXEL.US,D,20060213,000000,9.97,10,9.63,9.73,295134,0
+EXEL.US,D,20060214,000000,9.79,10.19,9.66,10.01,457651,0
+EXEL.US,D,20060215,000000,9.99,10.28,9.93,10.25,466825,0
+EXEL.US,D,20060216,000000,10.19,10.33,10.04,10.23,486287,0
+EXEL.US,D,20060217,000000,10.29,10.29,10.1,10.19,337228,0
+EXEL.US,D,20060221,000000,10.2,10.25,9.76,9.85,219920,0
+EXEL.US,D,20060222,000000,9.8,10.27,9.8,10.13,686080,0
+EXEL.US,D,20060223,000000,10.16,10.5,10.16,10.4,792418,0
+EXEL.US,D,20060224,000000,10.37,10.69,10.25,10.69,386203,0
+EXEL.US,D,20060227,000000,10.75,11.13,10.74,10.99,457547,0
+EXEL.US,D,20060228,000000,10.99,10.99,10.56,10.86,644283,0
+EXEL.US,D,20060301,000000,10.84,11.2,10.72,11.18,475754,0
+EXEL.US,D,20060302,000000,11.15,11.39,11.03,11.16,472166,0
+EXEL.US,D,20060303,000000,11.12,11.46,11.02,11.21,371013,0
+EXEL.US,D,20060306,000000,11.29,11.29,11.03,11.13,426757,0
+EXEL.US,D,20060307,000000,11.1,11.26,10.81,11.04,474730,0
+EXEL.US,D,20060308,000000,10.97,11.48,10.91,11.35,366222,0
+EXEL.US,D,20060309,000000,11.33,11.55,11.2,11.29,354078,0
+EXEL.US,D,20060310,000000,11.31,11.64,11.2,11.64,257051,0
+EXEL.US,D,20060313,000000,11.64,12.15,11.57,11.6,762314,0
+EXEL.US,D,20060314,000000,11.58,11.73,11.22,11.5,297470,0
+EXEL.US,D,20060315,000000,11.5,11.68,11.31,11.52,220301,0
+EXEL.US,D,20060316,000000,11.57,11.68,11.4,11.5,146592,0
+EXEL.US,D,20060317,000000,11.56,11.86,11.36,11.78,702297,0
+EXEL.US,D,20060320,000000,12.1,12.14,11.51,11.85,344539,0
+EXEL.US,D,20060321,000000,11.79,11.83,11.09,11.3,474478,0
+EXEL.US,D,20060322,000000,11.26,11.37,10.92,11.27,270877,0
+EXEL.US,D,20060323,000000,11.23,11.3,10.94,11.21,253464,0
+EXEL.US,D,20060324,000000,11.24,11.28,11.02,11.23,185769,0
+EXEL.US,D,20060327,000000,11.16,11.43,11.04,11.39,229959,0
+EXEL.US,D,20060328,000000,11.63,12.21,11.57,11.73,475484,0
+EXEL.US,D,20060329,000000,11.81,12.2,11.76,12.02,354896,0
+EXEL.US,D,20060330,000000,12.1,12.17,11.78,12.12,283948,0
+EXEL.US,D,20060331,000000,12.16,12.17,11.84,12.01,483011,0
+EXEL.US,D,20060403,000000,12.03,12.49,11.8,12,1100806,0
+EXEL.US,D,20060404,000000,12.04,12.13,11.8,11.96,431791,0
+EXEL.US,D,20060405,000000,11.98,11.99,11.5,11.65,430146,0
+EXEL.US,D,20060406,000000,11.72,11.76,11.23,11.52,492451,0
+EXEL.US,D,20060407,000000,11.56,11.72,11.12,11.26,304565,0
+EXEL.US,D,20060410,000000,11.27,11.42,11.05,11.31,475704,0
+EXEL.US,D,20060411,000000,11.4,11.46,10.33,10.33,804410,0
+EXEL.US,D,20060412,000000,10.37,10.79,10.32,10.54,472577,0
+EXEL.US,D,20060413,000000,10.57,11,10.39,10.91,354591,0
+EXEL.US,D,20060417,000000,11,11.09,10.39,10.58,357297,0
+EXEL.US,D,20060418,000000,10.67,10.9,10.45,10.9,542704,0
+EXEL.US,D,20060419,000000,11.04,11.58,10.93,11.53,536927,0
+EXEL.US,D,20060420,000000,11.61,11.74,11.5,11.64,323249,0
+EXEL.US,D,20060421,000000,11.74,11.74,11.1,11.14,365209,0
+EXEL.US,D,20060424,000000,11.22,11.29,10.75,10.84,503007,0
+EXEL.US,D,20060425,000000,10.93,10.98,10.54,10.62,310677,0
+EXEL.US,D,20060426,000000,10.67,10.67,10.5,10.64,324470,0
+EXEL.US,D,20060427,000000,10.6,11.24,10.5,10.74,466232,0
+EXEL.US,D,20060428,000000,10.64,10.81,10.43,10.76,353528,0
+EXEL.US,D,20060501,000000,10.85,10.95,10.49,10.52,366923,0
+EXEL.US,D,20060502,000000,10.58,10.8,10.21,10.34,334683,0
+EXEL.US,D,20060503,000000,10.29,10.75,10.2,10.63,364768,0
+EXEL.US,D,20060504,000000,10.71,11.15,10.69,11.03,305387,0
+EXEL.US,D,20060505,000000,11.14,11.39,10.94,11.22,412146,0
+EXEL.US,D,20060508,000000,11.29,11.48,11.12,11.14,353657,0
+EXEL.US,D,20060509,000000,11.15,11.36,11.05,11.21,332423,0
+EXEL.US,D,20060510,000000,11.32,11.32,10.66,10.87,473643,0
+EXEL.US,D,20060511,000000,10.92,11.11,10.6,10.61,404511,0
+EXEL.US,D,20060512,000000,10.51,10.58,9.82,9.98,865236,0
+EXEL.US,D,20060515,000000,9.94,10.24,9.75,9.89,864659,0
+EXEL.US,D,20060516,000000,9.89,10.01,9.73,9.77,327256,0
+EXEL.US,D,20060517,000000,9.99,9.99,9.29,9.4,953664,0
+EXEL.US,D,20060518,000000,9.49,9.93,9.44,9.68,627532,0
+EXEL.US,D,20060519,000000,9.68,9.84,9.31,9.68,635087,0
+EXEL.US,D,20060522,000000,9.69,9.72,9,9.44,729753,0
+EXEL.US,D,20060523,000000,9.47,9.95,9.46,9.7,472131,0
+EXEL.US,D,20060524,000000,9.64,9.93,9.37,9.87,755671,0
+EXEL.US,D,20060525,000000,10.03,10.2,9.87,10.1,411741,0
+EXEL.US,D,20060526,000000,10.22,10.36,10.1,10.33,329003,0
+EXEL.US,D,20060530,000000,10.36,10.5,10.09,10.32,699697,0
+EXEL.US,D,20060531,000000,10.36,10.92,10.22,10.85,743240,0
+EXEL.US,D,20060601,000000,10.91,11.05,10.5,11.05,581093,0
+EXEL.US,D,20060602,000000,11.11,11.24,10.94,11.13,560981,0
+EXEL.US,D,20060605,000000,11.15,11.15,10.33,10.4,490387,0
+EXEL.US,D,20060606,000000,10.43,10.43,10.1,10.3,592532,0
+EXEL.US,D,20060607,000000,10.41,10.86,10.21,10.47,725697,0
+EXEL.US,D,20060608,000000,10.37,10.81,10.16,10.73,576164,0
+EXEL.US,D,20060609,000000,10.81,10.99,10.43,10.48,328086,0
+EXEL.US,D,20060612,000000,10.5,10.5,9.94,9.97,644903,0
+EXEL.US,D,20060613,000000,9.96,10.14,9.51,9.83,560983,0
+EXEL.US,D,20060614,000000,9.81,10.21,9.7,10.1,460624,0
+EXEL.US,D,20060615,000000,10.18,10.72,10.17,10.61,351898,0
+EXEL.US,D,20060616,000000,10.56,10.6,9.92,9.97,1412147,0
+EXEL.US,D,20060619,000000,10,10.05,9.6,9.7,508423,0
+EXEL.US,D,20060620,000000,9.76,10,9.59,9.64,411317,0
+EXEL.US,D,20060621,000000,9.64,9.92,9.63,9.82,262137,0
+EXEL.US,D,20060622,000000,9.75,9.92,9.66,9.84,315633,0
+EXEL.US,D,20060623,000000,9.8,9.99,9.65,9.9,240309,0
+EXEL.US,D,20060626,000000,9.97,10.06,9.84,10,223554,0
+EXEL.US,D,20060627,000000,10,10.02,9.33,9.43,336457,0
+EXEL.US,D,20060628,000000,9.53,9.85,9.26,9.7,434424,0
+EXEL.US,D,20060629,000000,9.77,10.03,9.58,10,787300,0
+EXEL.US,D,20060630,000000,10.13,10.19,9.98,10.05,664575,0
+EXEL.US,D,20060703,000000,10.07,10.09,9.88,10.09,183833,0
+EXEL.US,D,20060705,000000,10,10.06,9.74,9.76,291641,0
+EXEL.US,D,20060706,000000,9.84,10.24,9.82,10.23,473733,0
+EXEL.US,D,20060707,000000,10.22,10.23,9.9,9.98,361464,0
+EXEL.US,D,20060710,000000,10.06,10.06,9.79,9.79,285853,0
+EXEL.US,D,20060711,000000,9.75,9.85,9.65,9.83,365528,0
+EXEL.US,D,20060712,000000,9.85,10,9.8,9.82,283812,0
+EXEL.US,D,20060713,000000,9.79,9.84,9.27,9.34,423916,0
+EXEL.US,D,20060714,000000,9.34,9.43,8.78,9.04,593412,0
+EXEL.US,D,20060717,000000,9.03,9.27,8.78,9.01,309639,0
+EXEL.US,D,20060718,000000,9.05,9.36,8.67,8.86,393796,0
+EXEL.US,D,20060719,000000,8.88,9.37,8.81,9.26,430175,0
+EXEL.US,D,20060720,000000,9.3,9.36,8.85,8.88,310763,0
+EXEL.US,D,20060721,000000,8.83,8.96,8.42,8.65,392140,0
+EXEL.US,D,20060724,000000,8.75,9.22,8.66,9.01,423472,0
+EXEL.US,D,20060725,000000,9.05,9.5,8.85,9.27,425373,0
+EXEL.US,D,20060726,000000,9.18,9.35,8.88,9.08,537835,0
+EXEL.US,D,20060727,000000,9.13,9.13,8.67,8.78,261404,0
+EXEL.US,D,20060728,000000,8.86,9.13,8.8,8.96,281116,0
+EXEL.US,D,20060731,000000,9.05,9.05,8.87,8.9,328749,0
+EXEL.US,D,20060801,000000,8.82,8.88,8.43,8.66,303581,0
+EXEL.US,D,20060802,000000,8.77,9.05,8.7,8.88,357327,0
+EXEL.US,D,20060803,000000,8.8,9.17,8.71,9.08,252514,0
+EXEL.US,D,20060804,000000,9.26,9.3,8.73,8.96,275155,0
+EXEL.US,D,20060807,000000,8.85,8.93,8.6,8.79,245645,0
+EXEL.US,D,20060808,000000,8.88,8.88,8.37,8.63,332939,0
+EXEL.US,D,20060809,000000,8.65,8.7,7.91,7.95,815766,0
+EXEL.US,D,20060810,000000,7.96,8.1,7.76,7.91,651030,0
+EXEL.US,D,20060811,000000,7.86,7.93,7.53,7.57,380567,0
+EXEL.US,D,20060814,000000,7.65,7.98,7.58,7.8,450373,0
+EXEL.US,D,20060815,000000,7.99,8.11,7.87,8.07,367197,0
+EXEL.US,D,20060816,000000,8.13,8.48,8.1,8.41,630405,0
+EXEL.US,D,20060817,000000,8.46,8.51,8.2,8.36,278967,0
+EXEL.US,D,20060818,000000,8.42,8.54,8.29,8.43,319268,0
+EXEL.US,D,20060821,000000,8.4,8.44,8.2,8.22,552820,0
+EXEL.US,D,20060822,000000,8.18,8.35,8.18,8.21,458076,0
+EXEL.US,D,20060823,000000,8.28,8.36,8,8.04,261740,0
+EXEL.US,D,20060824,000000,8.11,8.26,8,8.17,336369,0
+EXEL.US,D,20060825,000000,8.16,8.29,8.1,8.21,222111,0
+EXEL.US,D,20060828,000000,8.2,8.4,8.2,8.38,253634,0
+EXEL.US,D,20060829,000000,8.45,9.01,8.38,9.01,734827,0
+EXEL.US,D,20060830,000000,9.06,9.62,8.99,9.56,748680,0
+EXEL.US,D,20060831,000000,9.6,9.96,9.57,9.73,848241,0
+EXEL.US,D,20060901,000000,9.81,9.95,9.65,9.76,268894,0
+EXEL.US,D,20060905,000000,9.82,10.12,9.64,9.93,508891,0
+EXEL.US,D,20060906,000000,9.9,9.91,9.2,9.24,574430,0
+EXEL.US,D,20060907,000000,9.2,9.22,8.8,9.01,514294,0
+EXEL.US,D,20060908,000000,9.09,9.19,8.93,9.1,328795,0
+EXEL.US,D,20060911,000000,9,9.44,8.9,9.15,588440,0
+EXEL.US,D,20060912,000000,9.19,9.45,9.01,9.29,393779,0
+EXEL.US,D,20060913,000000,9.32,9.46,9.13,9.25,466268,0
+EXEL.US,D,20060914,000000,9.18,9.36,9.09,9.24,232202,0
+EXEL.US,D,20060915,000000,9.33,9.38,9.08,9.2,657854,0
+EXEL.US,D,20060918,000000,9.15,9.27,8.9,9.1,289904,0
+EXEL.US,D,20060919,000000,9.09,9.09,8.76,9.03,432327,0
+EXEL.US,D,20060920,000000,9.13,9.48,9.09,9.37,511391,0
+EXEL.US,D,20060921,000000,9.45,9.72,9.16,9.28,437822,0
+EXEL.US,D,20060922,000000,9.21,9.22,8.77,8.93,335118,0
+EXEL.US,D,20060925,000000,8.99,9.15,8.78,9.08,249482,0
+EXEL.US,D,20060926,000000,9.04,9.18,8.86,9,248638,0
+EXEL.US,D,20060927,000000,8.92,9.14,8.85,9.05,263035,0
+EXEL.US,D,20060928,000000,9,9.1,8.84,9.03,413700,0
+EXEL.US,D,20060929,000000,9.04,9.19,8.65,8.71,586496,0
+EXEL.US,D,20061002,000000,8.67,8.75,8.5,8.57,542312,0
+EXEL.US,D,20061003,000000,8.51,8.54,8.23,8.34,543760,0
+EXEL.US,D,20061004,000000,8.27,8.66,8.26,8.61,691804,0
+EXEL.US,D,20061005,000000,8.83,9.03,8.75,8.89,3720522,0
+EXEL.US,D,20061006,000000,8.82,9.22,8.82,9.1,998430,0
+EXEL.US,D,20061009,000000,9.09,9.1,8.89,9.03,461677,0
+EXEL.US,D,20061010,000000,9.01,9.17,8.92,9.06,512492,0
+EXEL.US,D,20061011,000000,9.03,9.17,8.94,9.12,569225,0
+EXEL.US,D,20061012,000000,9.07,9.72,9.07,9.66,1057315,0
+EXEL.US,D,20061013,000000,9.55,9.84,9.46,9.82,744536,0
+EXEL.US,D,20061016,000000,9.81,10.15,9.81,9.97,851993,0
+EXEL.US,D,20061017,000000,9.86,10,9.7,9.96,634882,0
+EXEL.US,D,20061018,000000,10.02,10.41,9.96,10.01,1162168,0
+EXEL.US,D,20061019,000000,10.05,10.33,10,10.27,657139,0
+EXEL.US,D,20061020,000000,10.34,10.48,10.25,10.38,490207,0
+EXEL.US,D,20061023,000000,10.32,10.65,10.21,10.27,698677,0
+EXEL.US,D,20061024,000000,10.17,10.3,9.85,10.08,571327,0
+EXEL.US,D,20061025,000000,10.05,10.21,9.86,9.94,973678,0
+EXEL.US,D,20061026,000000,10.03,10.19,9.93,9.97,625076,0
+EXEL.US,D,20061027,000000,9.92,9.97,9.81,9.88,634343,0
+EXEL.US,D,20061030,000000,9.88,9.91,9.72,9.76,443141,0
+EXEL.US,D,20061031,000000,9.81,9.86,9.47,9.7,1398133,0
+EXEL.US,D,20061101,000000,9.86,9.86,9.28,9.34,940751,0
+EXEL.US,D,20061102,000000,8.32,8.65,7.81,8.21,4229412,0
+EXEL.US,D,20061103,000000,8.2,8.58,8.03,8.56,1282288,0
+EXEL.US,D,20061106,000000,8.62,9.24,8.6,9.12,1720816,0
+EXEL.US,D,20061107,000000,9.14,9.48,9.09,9.14,791198,0
+EXEL.US,D,20061108,000000,9.19,9.25,8.85,8.9,1052840,0
+EXEL.US,D,20061109,000000,9,9.05,8.5,8.59,679692,0
+EXEL.US,D,20061110,000000,8.58,8.68,8.38,8.65,1097555,0
+EXEL.US,D,20061113,000000,8.62,8.84,8.49,8.75,1203736,0
+EXEL.US,D,20061114,000000,8.8,8.83,8.53,8.82,843721,0
+EXEL.US,D,20061115,000000,8.83,9,8.76,8.94,1426314,0
+EXEL.US,D,20061116,000000,8.97,9,8.77,8.82,481482,0
+EXEL.US,D,20061117,000000,8.79,9.26,8.71,9.26,1404491,0
+EXEL.US,D,20061120,000000,9.27,9.27,9,9.08,1431288,0
+EXEL.US,D,20061121,000000,9.08,9.13,9,9.09,1157712,0
+EXEL.US,D,20061122,000000,9.1,9.17,8.97,8.98,909732,0
+EXEL.US,D,20061124,000000,9,9,8.7,8.83,194813,0
+EXEL.US,D,20061127,000000,8.76,8.84,8.39,8.4,942799,0
+EXEL.US,D,20061128,000000,8.4,8.74,8.28,8.69,802982,0
+EXEL.US,D,20061129,000000,8.73,8.77,8.55,8.66,594340,0
+EXEL.US,D,20061130,000000,8.7,8.79,8.45,8.62,569851,0
+EXEL.US,D,20061201,000000,8.68,8.71,8.33,8.66,748229,0
+EXEL.US,D,20061204,000000,8.66,8.92,8.45,8.87,782303,0
+EXEL.US,D,20061205,000000,8.95,9.09,8.72,9.04,1223688,0
+EXEL.US,D,20061206,000000,9,9.03,8.9,9,801846,0
+EXEL.US,D,20061207,000000,8.99,9.07,8.9,9.01,928208,0
+EXEL.US,D,20061208,000000,9,9.03,8.74,8.99,719420,0
+EXEL.US,D,20061211,000000,9,9.09,8.94,9.05,844809,0
+EXEL.US,D,20061212,000000,9.07,9.1,9,9.05,1291486,0
+EXEL.US,D,20061213,000000,9.09,9.2,8.97,9,629279,0
+EXEL.US,D,20061214,000000,9.09,9.26,8.83,8.85,705662,0
+EXEL.US,D,20061215,000000,8.87,9.25,8.85,9.01,867754,0
+EXEL.US,D,20061218,000000,9.53,9.6,9.07,9.17,817595,0
+EXEL.US,D,20061219,000000,9.14,9.19,9.03,9.08,545463,0
+EXEL.US,D,20061220,000000,9.18,9.28,9.09,9.2,513029,0
+EXEL.US,D,20061221,000000,9.23,9.29,9.04,9.1,618503,0
+EXEL.US,D,20061222,000000,9.06,9.2,9.01,9.11,441332,0
+EXEL.US,D,20061226,000000,9.14,9.3,9.11,9.24,542037,0
+EXEL.US,D,20061227,000000,9.3,9.37,9.12,9.27,468334,0
+EXEL.US,D,20061228,000000,9.25,9.26,8.99,9.02,509606,0
+EXEL.US,D,20061229,000000,9.02,9.07,8.9,9,870471,0
+EXEL.US,D,20070103,000000,9.25,9.55,9.13,9.47,1884279,0
+EXEL.US,D,20070104,000000,9.49,9.73,9.38,9.71,990542,0
+EXEL.US,D,20070105,000000,9.7,9.78,9.44,9.5,836688,0
+EXEL.US,D,20070108,000000,9.48,9.61,9.31,9.56,731532,0
+EXEL.US,D,20070109,000000,9.55,9.57,9.39,9.55,505316,0
+EXEL.US,D,20070110,000000,9.47,9.95,9.43,9.86,793757,0
+EXEL.US,D,20070111,000000,9.87,10.09,9.86,10.04,1008492,0
+EXEL.US,D,20070112,000000,9.99,10.28,9.97,10.1,760610,0
+EXEL.US,D,20070116,000000,10.13,10.26,9.94,10.05,800779,0
+EXEL.US,D,20070117,000000,10.02,10.23,9.95,10.17,801859,0
+EXEL.US,D,20070118,000000,10.14,10.24,9.85,9.91,1034319,0
+EXEL.US,D,20070119,000000,9.87,10,9.8,9.85,1009603,0
+EXEL.US,D,20070122,000000,9.9,10.05,9.72,9.99,779347,0
+EXEL.US,D,20070123,000000,10.05,10.05,9.88,9.92,419273,0
+EXEL.US,D,20070124,000000,10.03,10.05,9.87,9.96,545726,0
+EXEL.US,D,20070125,000000,10.04,10.04,9.67,9.74,776897,0
+EXEL.US,D,20070126,000000,9.75,9.77,9.43,9.68,756099,0
+EXEL.US,D,20070129,000000,9.53,9.77,9.5,9.71,516962,0
+EXEL.US,D,20070130,000000,9.74,9.86,9.65,9.84,462749,0
+EXEL.US,D,20070131,000000,9.84,9.99,9.75,9.8,711449,0
+EXEL.US,D,20070201,000000,9.8,10.14,9.77,10.05,990195,0
+EXEL.US,D,20070202,000000,10.1,10.25,10,10.05,474552,0
+EXEL.US,D,20070205,000000,10.01,10.06,9.97,10.01,325230,0
+EXEL.US,D,20070206,000000,10.05,10.18,10,10.17,416633,0
+EXEL.US,D,20070207,000000,10.18,10.49,10.1,10.41,766819,0
+EXEL.US,D,20070208,000000,10.35,10.54,10.25,10.52,546584,0
+EXEL.US,D,20070209,000000,10.54,10.86,10.48,10.7,978315,0
+EXEL.US,D,20070212,000000,11.11,11.2,10.8,11.09,1500836,0
+EXEL.US,D,20070213,000000,11.19,11.19,10.81,10.94,1016364,0
+EXEL.US,D,20070214,000000,10.87,10.92,10.71,10.78,916476,0
+EXEL.US,D,20070215,000000,10.78,11.74,10.78,11.26,1626572,0
+EXEL.US,D,20070216,000000,11.25,11.45,11.11,11.28,739878,0
+EXEL.US,D,20070220,000000,11.28,11.33,11.09,11.33,778567,0
+EXEL.US,D,20070221,000000,11.33,11.42,11.2,11.38,547408,0
+EXEL.US,D,20070222,000000,11.44,11.45,11.02,11.2,420593,0
+EXEL.US,D,20070223,000000,11.2,11.21,10.9,11.15,474769,0
+EXEL.US,D,20070226,000000,11.16,11.16,10.59,10.68,1064239,0
+EXEL.US,D,20070227,000000,10.62,10.65,9.79,9.85,2178823,0
+EXEL.US,D,20070228,000000,9.95,10.13,9.68,10.06,1292785,0
+EXEL.US,D,20070301,000000,9.84,9.91,9.57,9.6,1173261,0
+EXEL.US,D,20070302,000000,9.57,9.61,9.19,9.22,1123393,0
+EXEL.US,D,20070305,000000,9.15,9.47,9,9.11,1165465,0
+EXEL.US,D,20070306,000000,9.27,9.47,9.19,9.45,686336,0
+EXEL.US,D,20070307,000000,9.42,9.47,9.18,9.23,434863,0
+EXEL.US,D,20070308,000000,9.34,9.47,9.25,9.32,528403,0
+EXEL.US,D,20070309,000000,9.4,9.42,9.19,9.25,427783,0
+EXEL.US,D,20070312,000000,9.27,9.3,9.05,9.29,492575,0
+EXEL.US,D,20070313,000000,9.21,9.35,8.91,8.96,710687,0
+EXEL.US,D,20070314,000000,9.01,9.12,8.67,9.09,1044164,0
+EXEL.US,D,20070315,000000,9.09,9.61,8.96,9.55,932612,0
+EXEL.US,D,20070316,000000,9.54,9.74,9.35,9.49,1237584,0
+EXEL.US,D,20070319,000000,9.53,9.68,9.31,9.55,811930,0
+EXEL.US,D,20070320,000000,9.51,9.99,9.51,9.99,506288,0
+EXEL.US,D,20070321,000000,9.99,10.12,9.69,10,825840,0
+EXEL.US,D,20070322,000000,10.2,10.32,10.06,10.15,936574,0
+EXEL.US,D,20070323,000000,10.19,10.26,10.07,10.13,398974,0
+EXEL.US,D,20070326,000000,10.15,10.24,9.92,10.08,449352,0
+EXEL.US,D,20070327,000000,10.06,10.1,9.76,9.89,536686,0
+EXEL.US,D,20070328,000000,9.82,9.88,9.65,9.71,997352,0
+EXEL.US,D,20070329,000000,9.8,9.88,9.44,9.61,755481,0
+EXEL.US,D,20070330,000000,9.66,10.06,9.61,9.94,902675,0
+EXEL.US,D,20070402,000000,9.98,10.25,9.92,10.05,860269,0
+EXEL.US,D,20070403,000000,10.09,10.27,10.05,10.15,762055,0
+EXEL.US,D,20070404,000000,10.17,10.38,9.99,10.02,758441,0
+EXEL.US,D,20070405,000000,10.06,10.64,10.05,10.58,843158,0
+EXEL.US,D,20070409,000000,10.59,11.18,10.53,10.99,1241524,0
+EXEL.US,D,20070410,000000,10.94,11.22,10.77,10.83,971017,0
+EXEL.US,D,20070411,000000,10.89,11,10.41,10.69,864064,0
+EXEL.US,D,20070412,000000,10.67,10.95,10.61,10.92,671207,0
+EXEL.US,D,20070413,000000,10.92,11,10.72,10.88,997897,0
+EXEL.US,D,20070416,000000,10.98,11.01,10.91,10.99,490492,0
+EXEL.US,D,20070417,000000,11,11.04,10.76,10.78,508335,0
+EXEL.US,D,20070418,000000,10.74,10.92,10.65,10.72,441253,0
+EXEL.US,D,20070419,000000,10.65,10.85,10.46,10.64,362873,0
+EXEL.US,D,20070420,000000,10.59,11.09,10.59,11.01,683616,0
+EXEL.US,D,20070423,000000,11.01,11.1,10.85,10.99,591721,0
+EXEL.US,D,20070424,000000,11.1,11.18,10.87,11.11,528307,0
+EXEL.US,D,20070425,000000,11.2,11.51,11.17,11.38,846101,0
+EXEL.US,D,20070426,000000,11.42,11.48,11.02,11.12,676321,0
+EXEL.US,D,20070427,000000,11.08,11.2,10.96,11.03,443772,0
+EXEL.US,D,20070430,000000,11.04,11.14,10.72,10.74,1121753,0
+EXEL.US,D,20070501,000000,10.71,10.74,10.21,10.53,952283,0
+EXEL.US,D,20070502,000000,10.6,10.88,10.57,10.86,654449,0
+EXEL.US,D,20070503,000000,10.81,11.25,10.72,10.86,1137355,0
+EXEL.US,D,20070504,000000,11.11,11.8,11.04,11.8,1660106,0
+EXEL.US,D,20070507,000000,11.85,11.94,11.57,11.69,636917,0
+EXEL.US,D,20070508,000000,11.69,11.69,11.32,11.6,450942,0
+EXEL.US,D,20070509,000000,11.55,11.73,11.4,11.51,689701,0
+EXEL.US,D,20070510,000000,11.51,11.52,10.88,10.89,1091963,0
+EXEL.US,D,20070511,000000,11.28,11.56,10.93,11.54,954948,0
+EXEL.US,D,20070514,000000,11.5,11.61,11.13,11.18,634763,0
+EXEL.US,D,20070515,000000,11.15,11.55,11.04,11.08,651034,0
+EXEL.US,D,20070516,000000,11.11,11.24,10.86,11.06,755309,0
+EXEL.US,D,20070517,000000,11.05,11.12,10.88,10.88,715866,0
+EXEL.US,D,20070518,000000,10.94,11,10.8,10.84,724495,0
+EXEL.US,D,20070521,000000,10.87,11.23,10.75,11.12,617191,0
+EXEL.US,D,20070522,000000,11.16,11.4,11.07,11.38,702476,0
+EXEL.US,D,20070523,000000,11.41,11.6,11.25,11.33,804917,0
+EXEL.US,D,20070524,000000,11.5,11.9,11.06,11.19,881222,0
+EXEL.US,D,20070525,000000,11.26,11.5,11.15,11.43,440658,0
+EXEL.US,D,20070529,000000,11.5,11.58,11.3,11.39,472318,0
+EXEL.US,D,20070530,000000,11.42,11.47,11.2,11.37,527975,0
+EXEL.US,D,20070531,000000,11.52,11.52,11.02,11.08,1446166,0
+EXEL.US,D,20070601,000000,11.18,11.27,10.91,11.06,1449075,0
+EXEL.US,D,20070604,000000,11.06,11.28,10.78,11.01,1008971,0
+EXEL.US,D,20070605,000000,10.98,11.09,10.86,11,598897,0
+EXEL.US,D,20070606,000000,10.98,11.31,10.88,11.16,965521,0
+EXEL.US,D,20070607,000000,11.09,11.2,10.61,10.74,1023191,0
+EXEL.US,D,20070608,000000,10.75,10.93,10.6,10.86,923956,0
+EXEL.US,D,20070611,000000,10.79,11.05,10.77,10.93,461055,0
+EXEL.US,D,20070612,000000,10.85,11.01,10.75,10.83,746926,0
+EXEL.US,D,20070613,000000,10.87,11.27,10.73,11.23,986911,0
+EXEL.US,D,20070614,000000,11.21,11.5,11.12,11.42,931461,0
+EXEL.US,D,20070615,000000,11.61,11.82,11.49,11.72,1230048,0
+EXEL.US,D,20070618,000000,11.73,11.89,11.41,11.81,700608,0
+EXEL.US,D,20070619,000000,11.87,11.89,11.57,11.67,636838,0
+EXEL.US,D,20070620,000000,11.72,11.8,11.51,11.55,684016,0
+EXEL.US,D,20070621,000000,11.47,12.09,11.44,12.03,1431460,0
+EXEL.US,D,20070622,000000,12.03,12.07,11.74,11.87,1328798,0
+EXEL.US,D,20070625,000000,11.88,12.72,11.69,11.83,1427306,0
+EXEL.US,D,20070626,000000,11.92,12.77,11.86,12.35,1609603,0
+EXEL.US,D,20070627,000000,12.23,12.41,12.21,12.38,981908,0
+EXEL.US,D,20070628,000000,12.33,12.43,11.99,12,1191615,0
+EXEL.US,D,20070629,000000,12.13,12.42,11.98,12.1,1386974,0
+EXEL.US,D,20070702,000000,12.21,12.37,12.09,12.31,686235,0
+EXEL.US,D,20070703,000000,12.32,12.35,11.91,12,501340,0
+EXEL.US,D,20070705,000000,12.01,12.05,11.58,11.67,1369602,0
+EXEL.US,D,20070706,000000,11.72,11.95,11.68,11.9,1043507,0
+EXEL.US,D,20070709,000000,11.95,12,11.69,11.93,914223,0
+EXEL.US,D,20070710,000000,11.82,11.9,11.44,11.46,648837,0
+EXEL.US,D,20070711,000000,11.43,11.64,11.39,11.57,1345871,0
+EXEL.US,D,20070712,000000,11.67,11.77,11.54,11.74,732105,0
+EXEL.US,D,20070713,000000,11.73,11.75,11.45,11.75,703111,0
+EXEL.US,D,20070716,000000,11.69,11.86,11.47,11.56,840771,0
+EXEL.US,D,20070717,000000,11.58,11.62,11.39,11.4,444565,0
+EXEL.US,D,20070718,000000,11.39,11.4,11.15,11.31,590994,0
+EXEL.US,D,20070719,000000,11.4,11.72,11.4,11.69,430003,0
+EXEL.US,D,20070720,000000,11.66,11.69,11.25,11.29,747228,0
+EXEL.US,D,20070723,000000,11.35,11.45,11.25,11.3,609150,0
+EXEL.US,D,20070724,000000,11.25,11.3,10.85,10.87,1013076,0
+EXEL.US,D,20070725,000000,10.97,11.1,10.7,11.03,1116647,0
+EXEL.US,D,20070726,000000,10.5,10.61,9.94,10.07,4481061,0
+EXEL.US,D,20070727,000000,10.03,10.34,9.98,10.14,1270671,0
+EXEL.US,D,20070730,000000,10.09,10.21,9.78,10.15,1430444,0
+EXEL.US,D,20070731,000000,10.27,10.35,9.69,9.69,1370302,0
+EXEL.US,D,20070801,000000,9.71,9.93,9.43,9.53,1642301,0
+EXEL.US,D,20070802,000000,9.5,9.69,9.4,9.68,876885,0
+EXEL.US,D,20070803,000000,9.74,10.01,9.62,9.65,1323484,0
+EXEL.US,D,20070806,000000,9.7,10.57,9.55,10.35,1734520,0
+EXEL.US,D,20070807,000000,10.28,10.38,10.1,10.21,1321639,0
+EXEL.US,D,20070808,000000,10.23,11.5,10.14,11.17,2352019,0
+EXEL.US,D,20070809,000000,10.9,11.48,10.48,10.5,1925268,0
+EXEL.US,D,20070810,000000,10.52,10.66,9.74,10.01,1557685,0
+EXEL.US,D,20070813,000000,10.24,10.43,9.88,10.01,751839,0
+EXEL.US,D,20070814,000000,10.04,10.23,9.81,9.89,534529,0
+EXEL.US,D,20070815,000000,9.9,10.65,9.76,10.13,979268,0
+EXEL.US,D,20070816,000000,10,10.3,9.75,10.1,1269405,0
+EXEL.US,D,20070817,000000,10.58,10.68,10.13,10.53,989086,0
+EXEL.US,D,20070820,000000,10.59,10.65,10.25,10.5,763342,0
+EXEL.US,D,20070821,000000,10.47,10.81,10.43,10.61,400087,0
+EXEL.US,D,20070822,000000,10.75,10.93,10.62,10.83,526667,0
+EXEL.US,D,20070823,000000,11.02,11.47,10.93,11.45,1118236,0
+EXEL.US,D,20070824,000000,11.44,11.58,11.25,11.47,499671,0
+EXEL.US,D,20070827,000000,11.63,11.63,11.16,11.19,402594,0
+EXEL.US,D,20070828,000000,11.09,11.35,10.95,10.95,621905,0
+EXEL.US,D,20070829,000000,11.04,11.19,10.84,11.18,512053,0
+EXEL.US,D,20070830,000000,11.03,11.38,10.91,11.06,905771,0
+EXEL.US,D,20070831,000000,11.13,11.35,10.98,11.25,513978,0
+EXEL.US,D,20070904,000000,10.93,11.47,10.82,11.4,1159121,0
+EXEL.US,D,20070905,000000,11.5,11.99,11.4,11.7,1412306,0
+EXEL.US,D,20070906,000000,11.72,11.8,11.51,11.62,799786,0
+EXEL.US,D,20070907,000000,11.42,11.71,11.3,11.35,531738,0
+EXEL.US,D,20070910,000000,11.4,11.5,11.05,11.16,665241,0
+EXEL.US,D,20070911,000000,10.3,10.5,10.04,10.15,2299128,0
+EXEL.US,D,20070912,000000,10.1,10.55,10.07,10.36,1292139,0
+EXEL.US,D,20070913,000000,10.44,10.5,10.22,10.33,708369,0
+EXEL.US,D,20070914,000000,10.47,10.6,10.36,10.47,1111872,0
+EXEL.US,D,20070917,000000,10.48,10.71,10.26,10.29,1007929,0
+EXEL.US,D,20070918,000000,10.35,10.76,10.34,10.72,958754,0
+EXEL.US,D,20070919,000000,10.83,11.08,10.74,10.9,1102792,0
+EXEL.US,D,20070920,000000,10.91,11.23,10.79,11.08,718716,0
+EXEL.US,D,20070921,000000,11.19,11.28,11.04,11.09,825291,0
+EXEL.US,D,20070924,000000,11.13,11.13,10.7,10.84,479680,0
+EXEL.US,D,20070925,000000,10.74,10.87,10.73,10.78,310343,0
+EXEL.US,D,20070926,000000,10.83,11.04,10.78,10.86,351318,0
+EXEL.US,D,20070927,000000,11,11.04,10.74,10.8,264234,0
+EXEL.US,D,20070928,000000,10.77,10.92,10.54,10.59,533129,0
+EXEL.US,D,20071001,000000,10.59,11.01,10.57,10.92,689577,0
+EXEL.US,D,20071002,000000,10.95,11.19,10.79,10.81,525715,0
+EXEL.US,D,20071003,000000,10.77,10.95,10.7,10.77,366673,0
+EXEL.US,D,20071004,000000,10.82,11,10.65,10.68,788352,0
+EXEL.US,D,20071005,000000,10.8,11.17,10.75,11.15,635000,0
+EXEL.US,D,20071008,000000,11.1,11.19,10.95,11.16,333734,0
+EXEL.US,D,20071009,000000,11.21,11.52,11.19,11.46,491494,0
+EXEL.US,D,20071010,000000,11.46,11.75,11.29,11.69,604735,0
+EXEL.US,D,20071011,000000,11.76,12.24,11.52,11.65,839478,0
+EXEL.US,D,20071012,000000,11.71,12.09,11.65,11.9,550050,0
+EXEL.US,D,20071015,000000,11.96,12.29,11.83,11.97,662999,0
+EXEL.US,D,20071016,000000,11.25,11.25,10.68,10.79,1632967,0
+EXEL.US,D,20071017,000000,11,11.49,10.93,11.38,829545,0
+EXEL.US,D,20071018,000000,11.29,11.29,10.88,10.9,640850,0
+EXEL.US,D,20071019,000000,10.88,10.98,10.68,10.73,769025,0
+EXEL.US,D,20071022,000000,10.74,10.98,10.61,10.98,650388,0
+EXEL.US,D,20071023,000000,11.09,11.4,11.01,11.38,1100201,0
+EXEL.US,D,20071024,000000,11.31,11.42,10.95,11.24,753578,0
+EXEL.US,D,20071025,000000,11.26,11.3,10.81,10.97,629269,0
+EXEL.US,D,20071026,000000,11.04,11.26,11,11.17,521374,0
+EXEL.US,D,20071029,000000,11.21,11.27,11,11.24,318595,0
+EXEL.US,D,20071030,000000,11.15,11.28,11.03,11.07,504162,0
+EXEL.US,D,20071031,000000,11.07,11.33,10.96,11,1116760,0
+EXEL.US,D,20071101,000000,10.82,10.85,10.33,10.39,1093956,0
+EXEL.US,D,20071102,000000,10.56,10.6,10.25,10.54,749611,0
+EXEL.US,D,20071105,000000,10.4,10.49,10.07,10.23,738046,0
+EXEL.US,D,20071106,000000,10.13,10.25,9.35,9.62,2344917,0
+EXEL.US,D,20071107,000000,9.41,9.63,9.1,9.24,1444842,0
+EXEL.US,D,20071108,000000,9.31,9.49,8.85,9.42,1224219,0
+EXEL.US,D,20071109,000000,9.29,9.29,8.96,9.07,912285,0
+EXEL.US,D,20071112,000000,9.02,9.31,9.01,9.09,630493,0
+EXEL.US,D,20071113,000000,9.16,9.29,8.82,9.1,780908,0
+EXEL.US,D,20071114,000000,9.06,9.25,9.01,9.12,897786,0
+EXEL.US,D,20071115,000000,9.1,9.14,8.8,8.85,494594,0
+EXEL.US,D,20071116,000000,8.89,8.96,8.53,8.77,847280,0
+EXEL.US,D,20071119,000000,8.67,8.74,8.53,8.65,657728,0
+EXEL.US,D,20071120,000000,8.65,8.75,8.02,8.19,1254237,0
+EXEL.US,D,20071121,000000,8.19,8.22,8.01,8.03,1189835,0
+EXEL.US,D,20071123,000000,8.08,8.22,7.98,8.1,536102,0
+EXEL.US,D,20071126,000000,8.1,8.25,7.9,7.97,991757,0
+EXEL.US,D,20071127,000000,8,8.35,7.82,8.24,1006866,0
+EXEL.US,D,20071128,000000,8.35,8.7,8.26,8.7,979525,0
+EXEL.US,D,20071129,000000,9.04,9.04,8.61,8.87,947334,0
+EXEL.US,D,20071130,000000,8.96,8.98,8.67,8.73,890046,0
+EXEL.US,D,20071203,000000,8.74,8.8,8.05,8.13,1310232,0
+EXEL.US,D,20071204,000000,8.07,8.22,8.01,8.21,1305456,0
+EXEL.US,D,20071205,000000,8.33,9.2,8.32,9.18,1692956,0
+EXEL.US,D,20071206,000000,9.16,9.98,9.01,9.91,1654293,0
+EXEL.US,D,20071207,000000,9.93,9.95,8.72,8.85,1293167,0
+EXEL.US,D,20071210,000000,8.87,8.91,8.52,8.67,1969311,0
+EXEL.US,D,20071211,000000,8.89,9,8.58,8.6,1638597,0
+EXEL.US,D,20071212,000000,8.86,8.99,8.66,8.88,1222665,0
+EXEL.US,D,20071213,000000,8.79,8.95,8.62,8.86,672980,0
+EXEL.US,D,20071214,000000,9.52,9.84,9.27,9.61,2611812,0
+EXEL.US,D,20071217,000000,9.83,9.89,9.29,9.49,1020900,0
+EXEL.US,D,20071218,000000,9.6,9.67,9.23,9.41,1656957,0
+EXEL.US,D,20071219,000000,9.37,9.4,8.93,9.12,1199723,0
+EXEL.US,D,20071220,000000,9.1,9.24,8.97,9.21,803773,0
+EXEL.US,D,20071221,000000,9.35,9.47,9.12,9.24,1943650,0
+EXEL.US,D,20071224,000000,9.28,9.3,9.09,9.26,381253,0
+EXEL.US,D,20071226,000000,9.14,9.28,9.11,9.18,610364,0
+EXEL.US,D,20071227,000000,9.28,9.38,8.93,8.93,439889,0
+EXEL.US,D,20071228,000000,9.03,9.11,8.76,8.87,500305,0
+EXEL.US,D,20071231,000000,8.8,8.86,8.56,8.63,649966,0
+EXEL.US,D,20080102,000000,8.6,8.95,8.6,8.74,822991,0
+EXEL.US,D,20080103,000000,8.76,8.86,8.49,8.58,693108,0
+EXEL.US,D,20080104,000000,8.51,8.88,8.08,8.19,673080,0
+EXEL.US,D,20080107,000000,8.25,8.67,8.23,8.43,1197978,0
+EXEL.US,D,20080108,000000,8.48,8.72,8.26,8.28,707624,0
+EXEL.US,D,20080109,000000,8.26,8.38,8,8.36,634975,0
+EXEL.US,D,20080110,000000,8.3,8.75,8.14,8.6,719592,0
+EXEL.US,D,20080111,000000,8.55,8.6,8.25,8.32,568246,0
+EXEL.US,D,20080114,000000,8.39,8.5,8.23,8.43,447996,0
+EXEL.US,D,20080115,000000,8.33,8.4,8.03,8.05,759574,0
+EXEL.US,D,20080116,000000,8,8.32,7.37,8.12,1445268,0
+EXEL.US,D,20080117,000000,8.13,8.22,7.94,8.01,684265,0
+EXEL.US,D,20080118,000000,7.88,8.04,7.45,7.51,1104967,0
+EXEL.US,D,20080122,000000,7.11,7.74,7,7.4,596152,0
+EXEL.US,D,20080123,000000,7.25,7.48,6.76,7.46,925558,0
+EXEL.US,D,20080124,000000,7.46,7.49,6.85,6.85,1099705,0
+EXEL.US,D,20080125,000000,6.98,7.17,6.86,6.95,733769,0
+EXEL.US,D,20080128,000000,6.92,7.31,6.85,7.29,856210,0
+EXEL.US,D,20080129,000000,7.36,7.61,7.21,7.5,1029699,0
+EXEL.US,D,20080130,000000,7.46,7.75,7.38,7.39,764734,0
+EXEL.US,D,20080131,000000,7.28,7.43,7.09,7.32,1305197,0
+EXEL.US,D,20080201,000000,7.33,7.57,7.2,7.45,582331,0
+EXEL.US,D,20080204,000000,7.44,7.54,7.29,7.42,421592,0
+EXEL.US,D,20080205,000000,7.26,7.35,6.96,6.98,651617,0
+EXEL.US,D,20080206,000000,7.05,7.07,6.74,6.74,857338,0
+EXEL.US,D,20080207,000000,6.72,6.97,6.65,6.91,770005,0
+EXEL.US,D,20080208,000000,6.87,6.98,6.69,6.77,479394,0
+EXEL.US,D,20080211,000000,6.8,6.83,6.62,6.69,767742,0
+EXEL.US,D,20080212,000000,6.74,7.15,6.74,6.98,806170,0
+EXEL.US,D,20080213,000000,7.06,7.49,6.93,7,1093198,0
+EXEL.US,D,20080214,000000,7.01,7.13,6.73,6.75,1020703,0
+EXEL.US,D,20080215,000000,6.77,6.98,6.7,6.76,1801600,0
+EXEL.US,D,20080219,000000,6.9,6.9,6.44,6.45,1021461,0
+EXEL.US,D,20080220,000000,6.24,6.49,6.2,6.26,1401118,0
+EXEL.US,D,20080221,000000,6.32,6.42,5.96,5.98,1231802,0
+EXEL.US,D,20080222,000000,6.02,6.17,5.75,5.79,964289,0
+EXEL.US,D,20080225,000000,5.81,6.28,5.72,6.16,1958086,0
+EXEL.US,D,20080226,000000,6.16,6.49,6.05,6.3,1732423,0
+EXEL.US,D,20080227,000000,6.44,6.69,6.35,6.45,2225907,0
+EXEL.US,D,20080228,000000,6.49,6.78,6.39,6.72,1384364,0
+EXEL.US,D,20080229,000000,6.65,6.65,6.36,6.38,1243872,0
+EXEL.US,D,20080303,000000,6.62,6.62,6.19,6.36,1279825,0
+EXEL.US,D,20080304,000000,6.31,6.42,6.2,6.31,1009903,0
+EXEL.US,D,20080305,000000,6.33,6.4,6.18,6.22,915908,0
+EXEL.US,D,20080306,000000,6.2,6.35,5.9,5.9,800828,0
+EXEL.US,D,20080307,000000,5.9,6,5.67,5.82,1399988,0
+EXEL.US,D,20080310,000000,5.85,5.9,4.81,5.25,3980483,0
+EXEL.US,D,20080311,000000,5.68,5.75,5.15,5.25,3627388,0
+EXEL.US,D,20080312,000000,5.5,5.5,5.23,5.31,2404666,0
+EXEL.US,D,20080313,000000,5.31,5.51,5.18,5.49,1479770,0
+EXEL.US,D,20080314,000000,6.42,6.82,5.33,5.95,5084790,0
+EXEL.US,D,20080317,000000,5.86,5.87,5.45,5.52,1607235,0
+EXEL.US,D,20080318,000000,5.6,5.94,5.6,5.87,1238341,0
+EXEL.US,D,20080319,000000,6,6.03,5.66,5.79,1493232,0
+EXEL.US,D,20080320,000000,5.88,5.96,5.69,5.94,1955060,0
+EXEL.US,D,20080324,000000,6,6.52,5.98,6.49,1774491,0
+EXEL.US,D,20080325,000000,6.51,6.69,6.44,6.59,1303849,0
+EXEL.US,D,20080326,000000,6.55,6.74,6.51,6.66,786484,0
+EXEL.US,D,20080327,000000,6.7,6.88,6.61,6.75,974499,0
+EXEL.US,D,20080328,000000,6.79,7.11,6.69,6.77,948699,0
+EXEL.US,D,20080331,000000,6.97,7.08,6.8,6.95,823421,0
+EXEL.US,D,20080401,000000,6.9,7.4,6.9,7.38,1242663,0
+EXEL.US,D,20080402,000000,7.41,7.53,7.3,7.39,1086783,0
+EXEL.US,D,20080403,000000,7.31,7.58,7.25,7.46,700165,0
+EXEL.US,D,20080404,000000,7.48,7.88,7.35,7.75,979163,0
+EXEL.US,D,20080407,000000,7.83,7.88,7.5,7.68,1311044,0
+EXEL.US,D,20080408,000000,7.58,7.71,7.43,7.49,971337,0
+EXEL.US,D,20080409,000000,7.52,7.57,7.11,7.17,1448582,0
+EXEL.US,D,20080410,000000,7.2,7.69,7.16,7.46,1509014,0
+EXEL.US,D,20080411,000000,7.4,7.54,7.16,7.2,963797,0
+EXEL.US,D,20080414,000000,7.21,7.38,7.11,7.31,677636,0
+EXEL.US,D,20080415,000000,7.35,7.7,7.33,7.69,1335814,0
+EXEL.US,D,20080416,000000,7.75,7.84,7.57,7.83,947915,0
+EXEL.US,D,20080417,000000,7.81,7.84,7.47,7.47,746501,0
+EXEL.US,D,20080418,000000,7.64,7.88,7.63,7.84,1048904,0
+EXEL.US,D,20080421,000000,7.6,7.85,7.52,7.81,551801,0
+EXEL.US,D,20080422,000000,7.78,7.81,7.34,7.48,836026,0
+EXEL.US,D,20080423,000000,7.53,7.83,7.49,7.76,969241,0
+EXEL.US,D,20080424,000000,7.8,8,7.54,7.84,685726,0
+EXEL.US,D,20080425,000000,7.96,7.99,7.68,7.93,442685,0
+EXEL.US,D,20080428,000000,7.99,8,7.87,7.96,730018,0
+EXEL.US,D,20080429,000000,7.97,7.97,7.62,7.72,579788,0
+EXEL.US,D,20080430,000000,7.77,7.83,7.52,7.61,1000578,0
+EXEL.US,D,20080501,000000,7.58,7.99,7.58,7.97,856465,0
+EXEL.US,D,20080502,000000,8.03,8.15,7.85,7.89,718451,0
+EXEL.US,D,20080505,000000,8,8.1,7.77,7.88,591553,0
+EXEL.US,D,20080506,000000,7.89,7.96,7.76,7.81,715808,0
+EXEL.US,D,20080507,000000,7.73,7.76,6.76,6.9,2293802,0
+EXEL.US,D,20080508,000000,6.9,6.95,6.6,6.75,1538298,0
+EXEL.US,D,20080509,000000,6.67,6.83,6.55,6.82,827305,0
+EXEL.US,D,20080512,000000,6.82,6.87,6.66,6.7,821218,0
+EXEL.US,D,20080513,000000,6.76,6.76,6.45,6.51,992603,0
+EXEL.US,D,20080514,000000,6.51,6.73,6.51,6.59,890984,0
+EXEL.US,D,20080515,000000,6.63,6.65,6.43,6.49,915374,0
+EXEL.US,D,20080516,000000,6.63,6.63,6.32,6.35,1154838,0
+EXEL.US,D,20080519,000000,6.38,6.42,6.2,6.25,1419497,0
+EXEL.US,D,20080520,000000,6.21,6.35,6.13,6.22,1068544,0
+EXEL.US,D,20080521,000000,6.22,6.32,6.03,6.09,701464,0
+EXEL.US,D,20080522,000000,6.1,6.28,6.05,6.25,677675,0
+EXEL.US,D,20080523,000000,6.25,6.3,6.06,6.11,620574,0
+EXEL.US,D,20080527,000000,6.11,6.21,6.05,6.17,462060,0
+EXEL.US,D,20080528,000000,6.2,6.28,6.06,6.16,416033,0
+EXEL.US,D,20080529,000000,6.15,6.36,6.12,6.27,1067627,0
+EXEL.US,D,20080530,000000,6.32,6.36,6.21,6.32,970109,0
+EXEL.US,D,20080602,000000,6.45,6.49,6.05,6.11,1450312,0
+EXEL.US,D,20080603,000000,6.09,6.2,5.95,6.06,1661091,0
+EXEL.US,D,20080604,000000,6.01,6.27,6.01,6.16,996111,0
+EXEL.US,D,20080605,000000,6.31,6.73,6.28,6.5,1610883,0
+EXEL.US,D,20080606,000000,6.4,6.5,6,6,1662519,0
+EXEL.US,D,20080609,000000,6.08,6.08,5.75,5.78,1424310,0
+EXEL.US,D,20080610,000000,5.76,5.83,5.58,5.67,1059182,0
+EXEL.US,D,20080611,000000,5.65,5.67,5.39,5.39,896783,0
+EXEL.US,D,20080612,000000,5.49,5.65,5.45,5.57,694010,0
+EXEL.US,D,20080613,000000,5.65,5.7,5.56,5.65,603236,0
+EXEL.US,D,20080616,000000,5.64,5.88,5.6,5.88,1184428,0
+EXEL.US,D,20080617,000000,5.9,6.02,5.87,5.87,812928,0
+EXEL.US,D,20080618,000000,5.83,5.97,5.75,5.86,970911,0
+EXEL.US,D,20080619,000000,5.86,5.94,5.8,5.93,1777815,0
+EXEL.US,D,20080620,000000,5.86,5.91,5.54,5.62,1392471,0
+EXEL.US,D,20080623,000000,5.68,5.85,5.42,5.47,1288032,0
+EXEL.US,D,20080624,000000,5.44,5.65,5.35,5.41,954575,0
+EXEL.US,D,20080625,000000,5.43,5.59,5.41,5.52,575714,0
+EXEL.US,D,20080626,000000,5.44,5.44,5.21,5.22,933978,0
+EXEL.US,D,20080627,000000,5.19,5.25,5,5.07,2029679,0
+EXEL.US,D,20080630,000000,5.07,5.16,4.93,5,1307647,0
+EXEL.US,D,20080701,000000,4.99,4.99,4.75,4.82,1372822,0
+EXEL.US,D,20080702,000000,4.81,4.94,4.75,4.83,1195761,0
+EXEL.US,D,20080703,000000,4.84,4.84,4.7,4.8,610043,0
+EXEL.US,D,20080707,000000,4.8,4.89,4.64,4.7,1011731,0
+EXEL.US,D,20080708,000000,4.69,5.35,4.67,5.32,2034307,0
+EXEL.US,D,20080709,000000,5.33,5.84,5.2,5.55,2160886,0
+EXEL.US,D,20080710,000000,5.53,5.74,5.45,5.53,1025699,0
+EXEL.US,D,20080711,000000,5.47,5.5,5.25,5.41,1285763,0
+EXEL.US,D,20080714,000000,5.46,5.55,5.37,5.47,1214795,0
+EXEL.US,D,20080715,000000,5.39,5.98,5.3,5.87,1593152,0
+EXEL.US,D,20080716,000000,5.92,6.23,5.81,6.1,1266618,0
+EXEL.US,D,20080717,000000,6.15,6.23,5.99,6.15,854987,0
+EXEL.US,D,20080718,000000,6.16,6.22,6.06,6.15,663499,0
+EXEL.US,D,20080721,000000,6.19,6.52,6.19,6.43,1180522,0
+EXEL.US,D,20080722,000000,6.47,6.79,6.41,6.51,1703905,0
+EXEL.US,D,20080723,000000,6.54,6.72,6.45,6.7,1374685,0
+EXEL.US,D,20080724,000000,6.73,6.73,6.5,6.6,763632,0
+EXEL.US,D,20080725,000000,6.66,6.75,6.51,6.67,574420,0
+EXEL.US,D,20080728,000000,6.66,6.85,6.53,6.61,690602,0
+EXEL.US,D,20080729,000000,6.63,6.94,6.55,6.69,1046129,0
+EXEL.US,D,20080730,000000,6.74,6.81,6.56,6.71,744311,0
+EXEL.US,D,20080731,000000,6.57,7.24,6.57,7,1405968,0
+EXEL.US,D,20080801,000000,7.02,7.3,7,7.12,1122689,0
+EXEL.US,D,20080804,000000,7.1,7.11,6.84,7,865797,0
+EXEL.US,D,20080805,000000,7.08,7.15,6.96,7.11,1189130,0
+EXEL.US,D,20080806,000000,6.53,6.58,5.7,5.97,4473197,0
+EXEL.US,D,20080807,000000,5.85,5.88,5.57,5.59,2050767,0
+EXEL.US,D,20080808,000000,5.55,5.89,5.52,5.81,1186463,0
+EXEL.US,D,20080811,000000,5.83,6.29,5.78,6.24,1117802,0
+EXEL.US,D,20080812,000000,6.22,6.54,6.15,6.33,814801,0
+EXEL.US,D,20080813,000000,6.33,6.71,6.3,6.63,946883,0
+EXEL.US,D,20080814,000000,6.57,6.9,6.53,6.78,693078,0
+EXEL.US,D,20080815,000000,6.86,6.9,6.64,6.66,950001,0
+EXEL.US,D,20080818,000000,6.69,6.69,6.41,6.46,948320,0
+EXEL.US,D,20080819,000000,6.46,6.47,6.07,6.11,673731,0
+EXEL.US,D,20080820,000000,6.11,6.14,5.87,6.05,1504948,0
+EXEL.US,D,20080821,000000,5.99,6,5.54,5.71,1490022,0
+EXEL.US,D,20080822,000000,5.73,6.04,5.64,6.04,912665,0
+EXEL.US,D,20080825,000000,6.06,6.09,5.7,5.72,659236,0
+EXEL.US,D,20080826,000000,5.8,5.85,5.61,5.71,684076,0
+EXEL.US,D,20080827,000000,5.7,5.72,5.46,5.54,1051723,0
+EXEL.US,D,20080828,000000,5.54,5.84,5.54,5.84,625874,0
+EXEL.US,D,20080829,000000,5.84,5.87,5.65,5.69,566087,0
+EXEL.US,D,20080902,000000,5.86,5.95,5.54,5.66,787079,0
+EXEL.US,D,20080903,000000,5.66,5.9,5.54,5.9,791595,0
+EXEL.US,D,20080904,000000,5.85,5.87,5.68,5.71,1153049,0
+EXEL.US,D,20080905,000000,5.7,5.74,5.51,5.64,1462851,0
+EXEL.US,D,20080908,000000,5.84,6.05,5.73,6.02,1220398,0
+EXEL.US,D,20080909,000000,6.05,6.32,5.94,5.94,1009647,0
+EXEL.US,D,20080910,000000,6.08,6.35,5.8,6.3,1139404,0
+EXEL.US,D,20080911,000000,6.22,6.38,6.03,6.33,883623,0
+EXEL.US,D,20080912,000000,6.27,6.32,6.05,6.26,554824,0
+EXEL.US,D,20080915,000000,6.1,6.5,6.06,6.39,1467205,0
+EXEL.US,D,20080916,000000,6.3,6.74,6.21,6.73,1344716,0
+EXEL.US,D,20080917,000000,6.63,6.63,6.1,6.2,1432365,0
+EXEL.US,D,20080918,000000,6.05,6.85,6.01,6.78,3110958,0
+EXEL.US,D,20080919,000000,7.04,7.35,6.65,6.81,2680208,0
+EXEL.US,D,20080922,000000,6.75,6.98,6.4,6.41,1727662,0
+EXEL.US,D,20080923,000000,6.41,6.59,6.15,6.16,768947,0
+EXEL.US,D,20080924,000000,6.18,6.25,6,6,775073,0
+EXEL.US,D,20080925,000000,6.03,6.33,6,6.18,877728,0
+EXEL.US,D,20080926,000000,6.03,6.36,6,6.27,1038215,0
+EXEL.US,D,20080929,000000,6.16,6.3,6.04,6.09,1149151,0
+EXEL.US,D,20080930,000000,6.14,6.26,5.96,6.08,861653,0
+EXEL.US,D,20081001,000000,6.02,6.05,5.83,5.93,622237,0
+EXEL.US,D,20081002,000000,5.88,5.94,5.43,5.43,791356,0
+EXEL.US,D,20081003,000000,5.53,5.58,5.12,5.14,1105341,0
+EXEL.US,D,20081006,000000,5.1,5.12,4.4,4.75,2066952,0
+EXEL.US,D,20081007,000000,4.85,5.1,4.26,4.27,1011872,0
+EXEL.US,D,20081008,000000,4.24,4.37,3.96,4.05,1149803,0
+EXEL.US,D,20081009,000000,4.15,4.32,3.6,3.62,1747812,0
+EXEL.US,D,20081010,000000,3.53,4.01,3.11,4.01,2892006,0
+EXEL.US,D,20081013,000000,4.26,4.85,4.02,4.84,1674987,0
+EXEL.US,D,20081014,000000,5,5.21,4.37,4.65,1473825,0
+EXEL.US,D,20081015,000000,4.58,4.86,4.07,4.15,762590,0
+EXEL.US,D,20081016,000000,4.15,4.57,4.01,4.5,1416516,0
+EXEL.US,D,20081017,000000,4.31,4.67,3.66,4.38,968722,0
+EXEL.US,D,20081020,000000,4.5,4.76,4.4,4.76,790804,0
+EXEL.US,D,20081021,000000,4.67,4.95,4.55,4.57,557797,0
+EXEL.US,D,20081022,000000,4.46,4.71,4.4,4.5,520448,0
+EXEL.US,D,20081023,000000,4,4.18,3.36,3.53,3230719,0
+EXEL.US,D,20081024,000000,3.37,3.71,3.3,3.47,2455334,0
+EXEL.US,D,20081027,000000,3.48,3.53,3.03,3.03,1247778,0
+EXEL.US,D,20081028,000000,3.16,3.2,2.93,3.01,2519181,0
+EXEL.US,D,20081029,000000,3.02,3.18,2.89,2.96,2358942,0
+EXEL.US,D,20081030,000000,3.11,3.3,3.09,3.25,2110706,0
+EXEL.US,D,20081031,000000,3.33,3.47,3.29,3.44,1667326,0
+EXEL.US,D,20081103,000000,3.45,3.72,3.45,3.72,938673,0
+EXEL.US,D,20081104,000000,3.77,3.93,3.7,3.8,921750,0
+EXEL.US,D,20081105,000000,3.93,3.93,3.35,3.4,1076924,0
+EXEL.US,D,20081106,000000,3.38,3.5,3.37,3.47,730073,0
+EXEL.US,D,20081107,000000,3.52,3.55,3.4,3.49,789943,0
+EXEL.US,D,20081110,000000,3.57,3.68,3.4,3.46,992006,0
+EXEL.US,D,20081111,000000,3.44,3.5,3.29,3.37,947078,0
+EXEL.US,D,20081112,000000,3.33,3.46,3.03,3.07,977917,0
+EXEL.US,D,20081113,000000,3.09,3.34,2.93,3.31,754966,0
+EXEL.US,D,20081114,000000,3.25,3.3,3.05,3.05,594261,0
+EXEL.US,D,20081117,000000,3.01,3.27,2.96,3,861930,0
+EXEL.US,D,20081118,000000,3,3.25,2.92,2.98,824674,0
+EXEL.US,D,20081119,000000,2.98,3.16,2.88,2.88,680572,0
+EXEL.US,D,20081120,000000,2.85,2.88,2.59,2.71,1497719,0
+EXEL.US,D,20081121,000000,2.76,2.92,2.11,2.4,2313832,0
+EXEL.US,D,20081124,000000,2.71,2.93,2.42,2.86,1500608,0
+EXEL.US,D,20081125,000000,2.91,2.97,2.5,2.62,1335894,0
+EXEL.US,D,20081126,000000,2.56,3.04,2.53,3.03,643507,0
+EXEL.US,D,20081128,000000,2.99,3.09,2.95,3.09,188342,0
+EXEL.US,D,20081201,000000,3,3.03,2.76,2.78,1225819,0
+EXEL.US,D,20081202,000000,2.91,3.4,2.8,3.3,1602505,0
+EXEL.US,D,20081203,000000,3.22,3.48,3.1,3.44,1055186,0
+EXEL.US,D,20081204,000000,3.39,3.64,3.11,3.34,1113771,0
+EXEL.US,D,20081205,000000,3.27,3.6,3.12,3.54,1003959,0
+EXEL.US,D,20081208,000000,3.65,3.74,3.48,3.7,873955,0
+EXEL.US,D,20081209,000000,3.72,3.9,3.5,3.55,804454,0
+EXEL.US,D,20081210,000000,3.61,3.84,3.59,3.8,786454,0
+EXEL.US,D,20081211,000000,3.8,4.04,3.69,3.73,1011600,0
+EXEL.US,D,20081212,000000,4.5,5,4,4.95,5331359,0
+EXEL.US,D,20081215,000000,5.39,5.4,4.45,4.52,2227433,0
+EXEL.US,D,20081216,000000,4.69,5.04,4.66,5.04,1699215,0
+EXEL.US,D,20081217,000000,4.95,5.5,4.9,5.29,1276606,0
+EXEL.US,D,20081218,000000,5.33,5.45,5.02,5.11,993623,0
+EXEL.US,D,20081219,000000,5.25,5.35,5.06,5.12,1629350,0
+EXEL.US,D,20081222,000000,5.22,5.35,4.8,5.08,1222404,0
+EXEL.US,D,20081223,000000,5.11,5.22,4.91,4.94,627108,0
+EXEL.US,D,20081224,000000,4.96,5.02,4.84,4.87,202322,0
+EXEL.US,D,20081226,000000,4.9,4.94,4.7,4.93,290774,0
+EXEL.US,D,20081229,000000,4.93,4.94,4.58,4.66,427250,0
+EXEL.US,D,20081230,000000,4.74,4.92,4.65,4.92,780938,0
+EXEL.US,D,20081231,000000,4.95,5.08,4.84,5.02,754488,0
+EXEL.US,D,20090102,000000,5.03,5.25,4.94,5.22,398575,0
+EXEL.US,D,20090105,000000,5.22,5.23,4.93,5.16,516241,0
+EXEL.US,D,20090106,000000,5.25,5.3,5.12,5.21,765378,0
+EXEL.US,D,20090107,000000,5.09,5.12,4.84,4.93,710841,0
+EXEL.US,D,20090108,000000,4.81,5.17,4.8,5.17,551497,0
+EXEL.US,D,20090109,000000,5.15,5.22,4.85,4.85,614157,0
+EXEL.US,D,20090112,000000,4.85,4.88,4.57,4.75,672151,0
+EXEL.US,D,20090113,000000,4.73,5.06,4.63,4.9,605994,0
+EXEL.US,D,20090114,000000,4.79,4.99,4.71,4.79,435290,0
+EXEL.US,D,20090115,000000,4.79,4.86,4.34,4.6,1818832,0
+EXEL.US,D,20090116,000000,4.64,4.76,4.46,4.73,561895,0
+EXEL.US,D,20090120,000000,4.66,4.7,4.2,4.2,768623,0
+EXEL.US,D,20090121,000000,4.27,4.7,4.24,4.64,683903,0
+EXEL.US,D,20090122,000000,4.49,4.62,4.3,4.48,528302,0
+EXEL.US,D,20090123,000000,4.31,4.64,4.3,4.45,514751,0
+EXEL.US,D,20090126,000000,4.45,4.81,4.26,4.68,727990,0
+EXEL.US,D,20090127,000000,4.69,5,4.5,4.93,501298,0
+EXEL.US,D,20090128,000000,5.02,5.3,4.95,5.3,737104,0
+EXEL.US,D,20090129,000000,5.23,5.25,4.88,4.95,711645,0
+EXEL.US,D,20090130,000000,5,5.14,4.88,4.93,365754,0
+EXEL.US,D,20090202,000000,4.82,5.21,4.82,5.16,681464,0
+EXEL.US,D,20090203,000000,5.2,5.41,5.09,5.35,589649,0
+EXEL.US,D,20090204,000000,5.34,5.64,5.12,5.38,669989,0
+EXEL.US,D,20090205,000000,5.31,5.6,5.29,5.56,683815,0
+EXEL.US,D,20090206,000000,5.54,5.88,5.51,5.85,932142,0
+EXEL.US,D,20090209,000000,5.85,6.04,5.69,6,551864,0
+EXEL.US,D,20090210,000000,5.93,6.11,5.46,5.49,715647,0
+EXEL.US,D,20090211,000000,5.45,5.67,5.35,5.53,469456,0
+EXEL.US,D,20090212,000000,5.43,5.6,5.28,5.54,408637,0
+EXEL.US,D,20090213,000000,5.56,5.56,5.21,5.26,564564,0
+EXEL.US,D,20090217,000000,5,5.12,4.9,4.97,479761,0
+EXEL.US,D,20090218,000000,5.01,5.04,4.82,4.85,593346,0
+EXEL.US,D,20090219,000000,4.92,5.01,4.78,4.78,657502,0
+EXEL.US,D,20090220,000000,4.72,4.9,4.61,4.69,735636,0
+EXEL.US,D,20090223,000000,4.68,4.76,4.6,4.61,637849,0
+EXEL.US,D,20090224,000000,4.69,4.89,4.57,4.82,1193601,0
+EXEL.US,D,20090225,000000,4.84,4.88,4.6,4.65,726556,0
+EXEL.US,D,20090226,000000,4.73,4.74,4.39,4.42,940230,0
+EXEL.US,D,20090227,000000,4.34,4.49,4.28,4.32,799984,0
+EXEL.US,D,20090302,000000,4.2,5.12,4.2,4.33,1857223,0
+EXEL.US,D,20090303,000000,4.41,4.59,4.26,4.41,1846784,0
+EXEL.US,D,20090304,000000,4.47,4.73,4.35,4.63,1466670,0
+EXEL.US,D,20090305,000000,4.5,4.69,4.32,4.33,1146087,0
+EXEL.US,D,20090306,000000,4.39,4.5,4.31,4.34,849154,0
+EXEL.US,D,20090309,000000,4.27,4.38,4.18,4.22,1247401,0
+EXEL.US,D,20090310,000000,4.35,4.56,4.33,4.54,831078,0
+EXEL.US,D,20090311,000000,4.74,4.75,4.39,4.47,845072,0
+EXEL.US,D,20090312,000000,4.45,4.99,4.4,4.91,1267580,0
+EXEL.US,D,20090313,000000,4.96,4.99,4.81,4.84,738446,0
+EXEL.US,D,20090316,000000,4.9,5,4.65,4.65,492689,0
+EXEL.US,D,20090317,000000,4.63,4.91,4.55,4.9,588402,0
+EXEL.US,D,20090318,000000,4.88,5.02,4.73,4.95,1039334,0
+EXEL.US,D,20090319,000000,5.01,5.01,4.54,4.58,1022508,0
+EXEL.US,D,20090320,000000,4.64,4.95,4.56,4.56,858653,0
+EXEL.US,D,20090323,000000,4.73,4.96,4.65,4.96,708465,0
+EXEL.US,D,20090324,000000,4.88,4.95,4.62,4.62,648008,0
+EXEL.US,D,20090325,000000,4.69,4.84,4.48,4.79,586600,0
+EXEL.US,D,20090326,000000,4.9,4.99,4.76,4.89,648038,0
+EXEL.US,D,20090327,000000,4.79,4.8,4.64,4.64,405433,0
+EXEL.US,D,20090330,000000,4.5,4.61,4.4,4.5,444562,0
+EXEL.US,D,20090331,000000,4.59,4.76,4.53,4.6,480290,0
+EXEL.US,D,20090401,000000,4.39,4.62,4.39,4.55,499136,0
+EXEL.US,D,20090402,000000,4.71,4.91,4.6,4.91,1020337,0
+EXEL.US,D,20090403,000000,4.91,4.93,4.72,4.86,467647,0
+EXEL.US,D,20090406,000000,4.79,5.1,4.75,4.99,766324,0
+EXEL.US,D,20090407,000000,4.91,5.04,4.71,4.71,492622,0
+EXEL.US,D,20090408,000000,4.74,4.89,4.73,4.87,675402,0
+EXEL.US,D,20090409,000000,4.98,5.17,4.83,5.09,651716,0
+EXEL.US,D,20090413,000000,5,5.1,4.88,4.99,496375,0
+EXEL.US,D,20090414,000000,4.88,5.13,4.85,4.99,638444,0
+EXEL.US,D,20090415,000000,4.93,5.16,4.92,5.15,349922,0
+EXEL.US,D,20090416,000000,5.2,5.31,5.03,5.23,612770,0
+EXEL.US,D,20090417,000000,5.26,5.5,5.01,5.41,683125,0
+EXEL.US,D,20090420,000000,5.24,5.32,5.03,5.08,634771,0
+EXEL.US,D,20090421,000000,5.04,5.42,4.98,5.25,926950,0
+EXEL.US,D,20090422,000000,5.16,5.4,5.15,5.18,544103,0
+EXEL.US,D,20090423,000000,5.17,5.26,4.95,4.99,748129,0
+EXEL.US,D,20090424,000000,5.04,5.12,4.92,4.94,639529,0
+EXEL.US,D,20090427,000000,4.82,4.91,4.74,4.78,701791,0
+EXEL.US,D,20090428,000000,4.73,4.93,4.7,4.83,846138,0
+EXEL.US,D,20090429,000000,4.91,5.14,4.88,4.99,1023972,0
+EXEL.US,D,20090430,000000,5.03,5.18,4.93,4.93,650902,0
+EXEL.US,D,20090501,000000,4.9,5,4.77,4.86,607206,0
+EXEL.US,D,20090504,000000,4.94,4.99,4.86,4.91,734229,0
+EXEL.US,D,20090505,000000,4.89,4.99,4.79,4.87,660491,0
+EXEL.US,D,20090506,000000,4.94,5.04,4.57,4.58,696088,0
+EXEL.US,D,20090507,000000,4.65,4.8,4.46,4.59,1076226,0
+EXEL.US,D,20090508,000000,4.7,4.92,4.66,4.79,990950,0
+EXEL.US,D,20090511,000000,4.66,4.88,4.63,4.7,1087473,0
+EXEL.US,D,20090512,000000,4.75,4.75,4.42,4.43,643928,0
+EXEL.US,D,20090513,000000,4.42,4.43,4.09,4.16,1442448,0
+EXEL.US,D,20090514,000000,4.2,4.46,4.2,4.42,849925,0
+EXEL.US,D,20090515,000000,5.45,5.45,4.61,4.67,3763917,0
+EXEL.US,D,20090518,000000,4.79,4.88,4.52,4.75,1494814,0
+EXEL.US,D,20090519,000000,4.78,4.84,4.59,4.67,807685,0
+EXEL.US,D,20090520,000000,4.7,4.81,4.56,4.58,671365,0
+EXEL.US,D,20090521,000000,4.54,4.71,4.35,4.49,950431,0
+EXEL.US,D,20090522,000000,4.51,4.54,4.37,4.4,539237,0
+EXEL.US,D,20090526,000000,4.3,4.65,4.28,4.57,721593,0
+EXEL.US,D,20090527,000000,4.55,4.65,4.44,4.51,439079,0
+EXEL.US,D,20090528,000000,5.7,6.1,5.22,5.36,28559530,0
+EXEL.US,D,20090529,000000,5.54,5.74,5.36,5.55,7090828,0
+EXEL.US,D,20090601,000000,5.21,5.36,5.03,5.13,5145306,0
+EXEL.US,D,20090602,000000,5.13,5.2,4.95,5,2763793,0
+EXEL.US,D,20090603,000000,4.95,5.18,4.85,5.09,2342364,0
+EXEL.US,D,20090604,000000,5.15,5.17,4.96,5.03,1243318,0
+EXEL.US,D,20090605,000000,5.06,5.12,4.88,4.98,887635,0
+EXEL.US,D,20090608,000000,4.95,5.01,4.81,4.9,1044249,0
+EXEL.US,D,20090609,000000,4.92,4.97,4.77,4.86,731441,0
+EXEL.US,D,20090610,000000,4.89,4.9,4.57,4.71,1795752,0
+EXEL.US,D,20090611,000000,4.89,5.07,4.81,4.93,1901511,0
+EXEL.US,D,20090612,000000,4.95,5.03,4.87,4.96,931850,0
+EXEL.US,D,20090615,000000,4.97,5.01,4.8,4.86,1341996,0
+EXEL.US,D,20090616,000000,4.95,4.95,4.82,4.88,1340718,0
+EXEL.US,D,20090617,000000,4.98,5.01,4.88,4.93,1090490,0
+EXEL.US,D,20090618,000000,4.94,4.99,4.87,4.92,980275,0
+EXEL.US,D,20090619,000000,5,5.17,4.99,5.09,1663228,0
+EXEL.US,D,20090622,000000,5.06,5.1,4.94,4.96,1171061,0
+EXEL.US,D,20090623,000000,4.93,5,4.82,4.87,593719,0
+EXEL.US,D,20090624,000000,4.97,4.97,4.84,4.86,797986,0
+EXEL.US,D,20090625,000000,4.84,4.99,4.8,4.99,901909,0
+EXEL.US,D,20090626,000000,4.94,5.08,4.89,5.05,1293094,0
+EXEL.US,D,20090629,000000,5.05,5.07,4.9,4.97,465404,0
+EXEL.US,D,20090630,000000,4.99,5.03,4.85,4.87,644913,0
+EXEL.US,D,20090701,000000,4.9,4.95,4.8,4.9,546991,0
+EXEL.US,D,20090702,000000,4.82,4.9,4.71,4.72,676210,0
+EXEL.US,D,20090706,000000,4.7,4.79,4.52,4.57,590840,0
+EXEL.US,D,20090707,000000,4.56,4.62,4.51,4.52,353915,0
+EXEL.US,D,20090708,000000,4.57,4.63,4.36,4.41,730772,0
+EXEL.US,D,20090709,000000,4.46,4.5,4.36,4.4,422601,0
+EXEL.US,D,20090710,000000,4.36,4.45,4.33,4.42,465045,0
+EXEL.US,D,20090713,000000,4.31,4.45,4.25,4.45,645200,0
+EXEL.US,D,20090714,000000,4.46,4.5,4.45,4.49,263351,0
+EXEL.US,D,20090715,000000,4.49,4.65,4.46,4.65,772177,0
+EXEL.US,D,20090716,000000,4.64,4.73,4.58,4.72,633246,0
+EXEL.US,D,20090717,000000,4.73,4.82,4.58,4.76,994124,0
+EXEL.US,D,20090720,000000,4.78,4.89,4.7,4.81,429827,0
+EXEL.US,D,20090721,000000,4.82,4.82,4.67,4.76,313418,0
+EXEL.US,D,20090722,000000,4.75,4.92,4.7,4.81,597256,0
+EXEL.US,D,20090723,000000,4.82,5.09,4.81,5.04,1219813,0
+EXEL.US,D,20090724,000000,5,5.85,5,5.74,3718370,0
+EXEL.US,D,20090727,000000,5.81,6.05,5.5,5.74,2711563,0
+EXEL.US,D,20090728,000000,5.68,6.01,5.61,5.87,1370463,0
+EXEL.US,D,20090729,000000,6,6.01,5.7,5.82,1133600,0
+EXEL.US,D,20090730,000000,5.9,5.97,5.69,5.9,1736987,0
+EXEL.US,D,20090731,000000,5.84,5.84,5.31,5.35,2142256,0
+EXEL.US,D,20090803,000000,5.35,5.65,5.33,5.65,1181775,0
+EXEL.US,D,20090804,000000,5.59,5.82,5.5,5.81,719280,0
+EXEL.US,D,20090805,000000,5.8,5.8,5.6,5.63,641510,0
+EXEL.US,D,20090806,000000,5.64,5.68,5.45,5.45,665209,0
+EXEL.US,D,20090807,000000,5.56,5.69,5.45,5.57,674662,0
+EXEL.US,D,20090810,000000,5.51,5.63,5.46,5.61,537602,0
+EXEL.US,D,20090811,000000,5.56,5.6,5.35,5.39,544671,0
+EXEL.US,D,20090812,000000,5.41,5.74,5.41,5.62,764595,0
+EXEL.US,D,20090813,000000,5.69,5.71,5.47,5.7,681352,0
+EXEL.US,D,20090814,000000,5.68,5.68,5.5,5.61,555473,0
+EXEL.US,D,20090817,000000,5.48,5.62,5.36,5.6,719704,0
+EXEL.US,D,20090818,000000,5.62,5.62,5.44,5.49,429774,0
+EXEL.US,D,20090819,000000,5.4,5.71,5.36,5.71,605712,0
+EXEL.US,D,20090820,000000,5.68,5.7,5.48,5.66,374310,0
+EXEL.US,D,20090821,000000,5.72,5.8,5.64,5.69,646066,0
+EXEL.US,D,20090824,000000,5.7,5.75,5.62,5.67,410158,0
+EXEL.US,D,20090825,000000,5.69,5.88,5.62,5.73,661964,0
+EXEL.US,D,20090826,000000,5.73,5.95,5.73,5.78,570069,0
+EXEL.US,D,20090827,000000,5.82,5.84,5.6,5.83,367601,0
+EXEL.US,D,20090828,000000,5.89,5.89,5.62,5.71,438385,0
+EXEL.US,D,20090831,000000,5.66,5.72,5.56,5.72,670226,0
+EXEL.US,D,20090901,000000,5.73,6.19,5.72,5.96,2125806,0
+EXEL.US,D,20090902,000000,5.92,6.25,5.76,6.11,1946281,0
+EXEL.US,D,20090903,000000,6.12,6.18,5.9,6.11,827921,0
+EXEL.US,D,20090904,000000,6.09,6.25,5.96,6.25,922847,0
+EXEL.US,D,20090908,000000,6.26,6.33,6.16,6.27,858526,0
+EXEL.US,D,20090909,000000,6.24,6.46,6.17,6.38,623859,0
+EXEL.US,D,20090910,000000,6.35,6.47,6.18,6.44,481687,0
+EXEL.US,D,20090911,000000,6.44,6.58,6.36,6.38,513703,0
+EXEL.US,D,20090914,000000,6.32,6.55,6.22,6.53,535661,0
+EXEL.US,D,20090915,000000,6.53,6.68,6.48,6.61,706456,0
+EXEL.US,D,20090916,000000,6.27,6.74,6.04,6.69,574185,0
+EXEL.US,D,20090917,000000,6.7,6.92,6.65,6.76,951489,0
+EXEL.US,D,20090918,000000,6.79,6.92,6.6,6.81,1060973,0
+EXEL.US,D,20090921,000000,6.75,7.07,6.7,6.99,915764,0
+EXEL.US,D,20090922,000000,7.03,7.25,6.82,6.85,697615,0
+EXEL.US,D,20090923,000000,6.86,6.92,6.67,6.71,695404,0
+EXEL.US,D,20090924,000000,6.72,6.72,6.26,6.31,1212531,0
+EXEL.US,D,20090925,000000,6.31,6.85,6.28,6.48,904915,0
+EXEL.US,D,20090928,000000,6.54,6.67,6.31,6.5,566224,0
+EXEL.US,D,20090929,000000,6.49,6.65,6.47,6.49,424899,0
+EXEL.US,D,20090930,000000,6.51,6.54,6.17,6.38,799965,0
+EXEL.US,D,20091001,000000,6.33,6.33,5.97,5.97,1161334,0
+EXEL.US,D,20091002,000000,5.92,6.14,5.9,5.99,536003,0
+EXEL.US,D,20091005,000000,6.01,6.15,5.96,6.13,415720,0
+EXEL.US,D,20091006,000000,6.21,6.38,6.07,6.37,950971,0
+EXEL.US,D,20091007,000000,6.35,6.49,6.35,6.46,700131,0
+EXEL.US,D,20091008,000000,6.48,6.56,6.39,6.41,633295,0
+EXEL.US,D,20091009,000000,6.43,6.5,6.37,6.5,375068,0
+EXEL.US,D,20091012,000000,6.48,6.48,6.33,6.36,396772,0
+EXEL.US,D,20091013,000000,6.33,6.42,6.06,6.22,475304,0
+EXEL.US,D,20091014,000000,6.31,6.38,6.18,6.31,453021,0
+EXEL.US,D,20091015,000000,6.24,6.39,6.22,6.3,443579,0
+EXEL.US,D,20091016,000000,6.26,6.3,6.11,6.25,632664,0
+EXEL.US,D,20091019,000000,6.28,6.5,6.25,6.43,867344,0
+EXEL.US,D,20091020,000000,6.43,6.44,6.04,6.09,564141,0
+EXEL.US,D,20091021,000000,6.05,6.27,5.93,5.96,542678,0
+EXEL.US,D,20091022,000000,5.94,6.09,5.81,6,471492,0
+EXEL.US,D,20091023,000000,6.05,6.09,5.81,5.84,374051,0
+EXEL.US,D,20091026,000000,5.86,6.05,5.68,5.79,596581,0
+EXEL.US,D,20091027,000000,5.83,5.89,5.69,5.77,580572,0
+EXEL.US,D,20091028,000000,5.74,5.74,5.31,5.33,797322,0
+EXEL.US,D,20091029,000000,5.3,5.71,5.3,5.71,1272655,0
+EXEL.US,D,20091030,000000,5.71,6.35,5.65,6.08,2247781,0
+EXEL.US,D,20091102,000000,6.09,6.44,5.99,6.35,1499854,0
+EXEL.US,D,20091103,000000,6.29,6.79,6.28,6.79,1649524,0
+EXEL.US,D,20091104,000000,6.85,6.9,6.47,6.49,2357019,0
+EXEL.US,D,20091105,000000,6.59,6.74,6.46,6.71,1739934,0
+EXEL.US,D,20091106,000000,6.61,6.81,6.55,6.8,815866,0
+EXEL.US,D,20091109,000000,7.03,7.25,7.01,7.05,1682030,0
+EXEL.US,D,20091110,000000,7.08,7.24,6.96,7.16,1279693,0
+EXEL.US,D,20091111,000000,7.25,7.25,7.14,7.19,1026690,0
+EXEL.US,D,20091112,000000,7.2,7.23,7.15,7.2,1098785,0
+EXEL.US,D,20091113,000000,7.21,7.21,7.12,7.21,670355,0
+EXEL.US,D,20091116,000000,7.29,8,7.16,7.49,1647309,0
+EXEL.US,D,20091117,000000,7.49,7.78,7.4,7.69,994488,0
+EXEL.US,D,20091118,000000,7.1,7.22,6.73,6.9,2351468,0
+EXEL.US,D,20091119,000000,6.87,6.87,6.5,6.63,1467553,0
+EXEL.US,D,20091120,000000,6.56,6.72,6.45,6.71,1137820,0
+EXEL.US,D,20091123,000000,6.78,6.92,6.7,6.81,737827,0
+EXEL.US,D,20091124,000000,6.84,6.86,6.6,6.85,467333,0
+EXEL.US,D,20091125,000000,6.86,6.91,6.82,6.84,358009,0
+EXEL.US,D,20091127,000000,6.61,6.86,6.61,6.64,331818,0
+EXEL.US,D,20091130,000000,6.63,6.85,6.54,6.84,884321,0
+EXEL.US,D,20091201,000000,6.91,6.96,6.82,6.94,992219,0
+EXEL.US,D,20091202,000000,6.96,7.01,6.9,7,594724,0
+EXEL.US,D,20091203,000000,7,7.12,6.88,6.89,645623,0
+EXEL.US,D,20091204,000000,7,7.09,6.83,6.91,890986,0
+EXEL.US,D,20091207,000000,6.89,7,6.8,6.89,465784,0
+EXEL.US,D,20091208,000000,6.82,7.16,6.73,7.12,1126872,0
+EXEL.US,D,20091209,000000,7.15,7.27,7.03,7.18,680425,0
+EXEL.US,D,20091210,000000,7.19,7.29,7.1,7.21,591905,0
+EXEL.US,D,20091211,000000,7.27,7.87,7.2,7.65,1856255,0
+EXEL.US,D,20091214,000000,7.68,7.76,7.51,7.73,710682,0
+EXEL.US,D,20091215,000000,7.4,7.77,7.4,7.51,801605,0
+EXEL.US,D,20091216,000000,7.56,7.86,7.5,7.6,1263412,0
+EXEL.US,D,20091217,000000,7.58,7.58,7.25,7.34,1891771,0
+EXEL.US,D,20091218,000000,7.43,7.44,7.09,7.17,6112959,0
+EXEL.US,D,20091221,000000,7.19,7.6,7.15,7.54,1164201,0
+EXEL.US,D,20091222,000000,7.59,7.86,7.52,7.84,1114289,0
+EXEL.US,D,20091223,000000,7.86,7.89,7.72,7.87,810424,0
+EXEL.US,D,20091224,000000,7.9,8,7.81,8,281945,0
+EXEL.US,D,20091228,000000,8,8,7.82,7.88,536314,0
+EXEL.US,D,20091229,000000,7.3,7.88,7.3,7.77,553781,0
+EXEL.US,D,20091230,000000,7.76,7.76,7.53,7.57,893706,0
+EXEL.US,D,20091231,000000,7.54,7.56,7.37,7.37,880229,0
+EXEL.US,D,20100104,000000,7.48,7.53,7.41,7.5,568862,0
+EXEL.US,D,20100105,000000,7.47,7.53,7.37,7.38,711737,0
+EXEL.US,D,20100106,000000,7.39,7.46,7.35,7.36,628814,0
+EXEL.US,D,20100107,000000,7.38,7.44,7.32,7.33,664037,0
+EXEL.US,D,20100108,000000,7.22,7.32,7,7.31,1619759,0
+EXEL.US,D,20100111,000000,7.35,7.4,7.13,7.16,474053,0
+EXEL.US,D,20100112,000000,7.12,7.28,7.01,7.07,797073,0
+EXEL.US,D,20100113,000000,7.12,7.23,7.05,7.16,466489,0
+EXEL.US,D,20100114,000000,7.14,7.21,7.1,7.14,361577,0
+EXEL.US,D,20100115,000000,7.18,7.18,6.76,6.78,1051044,0
+EXEL.US,D,20100119,000000,6.78,7.12,6.78,7.1,808826,0
+EXEL.US,D,20100120,000000,7.02,7.05,6.75,6.8,774175,0
+EXEL.US,D,20100121,000000,6.83,6.88,6.51,6.51,622810,0
+EXEL.US,D,20100122,000000,6.51,6.62,6.35,6.38,550009,0
+EXEL.US,D,20100125,000000,6.44,6.5,6.34,6.36,840223,0
+EXEL.US,D,20100126,000000,6.37,6.85,6.37,6.69,985740,0
+EXEL.US,D,20100127,000000,6.66,6.97,6.64,6.97,873977,0
+EXEL.US,D,20100128,000000,7,7.09,6.52,6.56,765571,0
+EXEL.US,D,20100129,000000,6.6,6.8,6.5,6.63,1033457,0
+EXEL.US,D,20100201,000000,6.65,6.68,6.44,6.58,543481,0
+EXEL.US,D,20100202,000000,6.57,6.71,6.45,6.67,556397,0
+EXEL.US,D,20100203,000000,6.62,6.76,6.51,6.68,545275,0
+EXEL.US,D,20100204,000000,6.65,6.66,6.16,6.19,811156,0
+EXEL.US,D,20100205,000000,6.15,6.26,6.01,6.22,648874,0
+EXEL.US,D,20100208,000000,6.2,6.23,6.09,6.1,383264,0
+EXEL.US,D,20100209,000000,6.19,6.43,6.12,6.42,743335,0
+EXEL.US,D,20100210,000000,6.38,6.43,6.28,6.3,338165,0
+EXEL.US,D,20100211,000000,6.26,6.58,6.15,6.57,643780,0
+EXEL.US,D,20100212,000000,6.49,6.55,6.31,6.55,530727,0
+EXEL.US,D,20100216,000000,6.58,6.63,6.35,6.62,591336,0
+EXEL.US,D,20100217,000000,6.66,6.82,6.57,6.7,549262,0
+EXEL.US,D,20100218,000000,6.7,6.74,6.61,6.71,412563,0
+EXEL.US,D,20100219,000000,6.71,6.81,6.57,6.75,459372,0
+EXEL.US,D,20100222,000000,6.75,6.77,6.52,6.67,342648,0
+EXEL.US,D,20100223,000000,6.66,6.66,6.44,6.53,478752,0
+EXEL.US,D,20100224,000000,6.53,6.66,6.48,6.53,417244,0
+EXEL.US,D,20100225,000000,6.42,6.45,6.28,6.36,650049,0
+EXEL.US,D,20100226,000000,6.38,6.5,6.32,6.47,519963,0
+EXEL.US,D,20100301,000000,6.52,6.86,6.52,6.85,780971,0
+EXEL.US,D,20100302,000000,6.83,6.89,6.71,6.76,1169929,0
+EXEL.US,D,20100303,000000,6.8,6.9,6.72,6.79,444263,0
+EXEL.US,D,20100304,000000,6.79,6.88,6.75,6.82,264953,0
+EXEL.US,D,20100305,000000,6.85,6.98,6.8,6.96,584077,0
+EXEL.US,D,20100308,000000,6.96,6.98,6.71,6.81,1111720,0
+EXEL.US,D,20100309,000000,6.82,6.86,6.22,6.31,2059094,0
+EXEL.US,D,20100310,000000,6.29,6.41,6.13,6.18,1980189,0
+EXEL.US,D,20100311,000000,6.19,6.38,6.12,6.12,2426593,0
+EXEL.US,D,20100312,000000,6.15,6.62,6.15,6.46,1886116,0
+EXEL.US,D,20100315,000000,6.42,6.51,6.22,6.27,786774,0
+EXEL.US,D,20100316,000000,6.34,6.54,6.27,6.31,859223,0
+EXEL.US,D,20100317,000000,6.3,6.35,6.26,6.29,601353,0
+EXEL.US,D,20100318,000000,6.29,6.34,6.17,6.2,839444,0
+EXEL.US,D,20100319,000000,6.25,6.3,5.82,5.84,6994046,0
+EXEL.US,D,20100322,000000,5.81,6.07,5.77,5.82,1538537,0
+EXEL.US,D,20100323,000000,5.84,6.18,5.82,6.17,1029142,0
+EXEL.US,D,20100324,000000,6.15,6.23,6.01,6.08,795525,0
+EXEL.US,D,20100325,000000,6.11,6.26,6.04,6.04,626955,0
+EXEL.US,D,20100326,000000,6.05,6.2,5.96,6.01,670869,0
+EXEL.US,D,20100329,000000,6.01,6.1,5.96,6.02,620422,0
+EXEL.US,D,20100330,000000,6.02,6.19,6,6.01,808563,0
+EXEL.US,D,20100331,000000,5.98,6.21,5.95,6.07,1144537,0
+EXEL.US,D,20100401,000000,6.1,6.78,6.09,6.66,3864708,0
+EXEL.US,D,20100405,000000,6.99,7,6.5,6.55,1730594,0
+EXEL.US,D,20100406,000000,6.71,6.71,6.54,6.66,1168464,0
+EXEL.US,D,20100407,000000,6.67,6.68,6.5,6.55,775717,0
+EXEL.US,D,20100408,000000,6.54,6.55,6.27,6.48,1055018,0
+EXEL.US,D,20100409,000000,6.48,6.5,6.27,6.32,675432,0
+EXEL.US,D,20100412,000000,6.35,6.4,6.28,6.31,824082,0
+EXEL.US,D,20100413,000000,6.32,6.33,6.25,6.26,807407,0
+EXEL.US,D,20100414,000000,6.32,6.37,6.21,6.34,691357,0
+EXEL.US,D,20100415,000000,6.34,6.4,6.2,6.28,1027809,0
+EXEL.US,D,20100416,000000,6.28,6.28,5.96,6.03,1690821,0
+EXEL.US,D,20100419,000000,6,6.06,5.86,5.89,1369589,0
+EXEL.US,D,20100420,000000,5.91,6.15,5.85,6.14,1739126,0
+EXEL.US,D,20100421,000000,6.16,6.2,5.97,6.03,1136801,0
+EXEL.US,D,20100422,000000,6.06,6.21,5.87,5.9,2234209,0
+EXEL.US,D,20100423,000000,5.93,6.02,5.84,5.89,936978,0
+EXEL.US,D,20100426,000000,5.9,5.98,5.81,5.81,610118,0
+EXEL.US,D,20100427,000000,5.77,5.86,5.62,5.68,1135467,0
+EXEL.US,D,20100428,000000,5.7,5.88,5.65,5.86,1206049,0
+EXEL.US,D,20100429,000000,5.88,5.9,5.76,5.9,1067369,0
+EXEL.US,D,20100430,000000,5.87,5.9,5.71,5.8,1052692,0
+EXEL.US,D,20100503,000000,5.79,5.95,5.74,5.91,1042299,0
+EXEL.US,D,20100504,000000,5.81,5.9,5.67,5.82,1738830,0
+EXEL.US,D,20100505,000000,5.74,5.79,5.52,5.66,1034655,0
+EXEL.US,D,20100506,000000,5.64,5.67,4.51,5.17,2277553,0
+EXEL.US,D,20100507,000000,5.17,5.24,4.8,4.89,1708497,0
+EXEL.US,D,20100510,000000,5.22,5.47,5.12,5.32,1511452,0
+EXEL.US,D,20100511,000000,5.25,5.46,5.14,5.33,1054480,0
+EXEL.US,D,20100512,000000,5.74,6.28,5.57,6.27,4097174,0
+EXEL.US,D,20100513,000000,6.27,6.35,6.07,6.14,1603589,0
+EXEL.US,D,20100514,000000,6.11,6.2,5.86,5.93,1619703,0
+EXEL.US,D,20100517,000000,5.92,6.07,5.8,5.96,1330155,0
+EXEL.US,D,20100518,000000,6.06,6.06,5.86,5.92,1154569,0
+EXEL.US,D,20100519,000000,5.84,5.97,5.4,5.64,2264274,0
+EXEL.US,D,20100520,000000,5.43,5.47,5.19,5.22,1661032,0
+EXEL.US,D,20100521,000000,5.11,5.27,5.03,5.07,1881341,0
+EXEL.US,D,20100524,000000,5.08,5.2,4.99,5.05,704312,0
+EXEL.US,D,20100525,000000,4.87,5.09,4.77,5.05,1374319,0
+EXEL.US,D,20100526,000000,5.09,5.23,4.89,4.91,1248214,0
+EXEL.US,D,20100527,000000,5.07,5.17,4.98,5.17,1015670,0
+EXEL.US,D,20100528,000000,5.15,5.3,5.05,5.18,836621,0
+EXEL.US,D,20100601,000000,5.12,5.17,4.89,4.89,947410,0
+EXEL.US,D,20100602,000000,4.91,5.14,4.9,5.1,1860763,0
+EXEL.US,D,20100603,000000,5.13,5.62,5.13,5.54,2068793,0
+EXEL.US,D,20100604,000000,5.32,5.45,5.08,5.08,1554657,0
+EXEL.US,D,20100607,000000,5.1,5.2,4.81,4.81,1662873,0
+EXEL.US,D,20100608,000000,4.78,4.89,4.62,4.69,1008099,0
+EXEL.US,D,20100609,000000,4.75,4.84,4.56,4.58,622163,0
+EXEL.US,D,20100610,000000,4.67,4.76,4.62,4.75,693958,0
+EXEL.US,D,20100611,000000,4.78,4.82,4.6,4.81,483685,0
+EXEL.US,D,20100614,000000,4.9,4.9,4.69,4.71,546379,0
+EXEL.US,D,20100615,000000,4.75,4.86,4.71,4.86,703793,0
+EXEL.US,D,20100616,000000,4.8,4.84,4.7,4.7,468777,0
+EXEL.US,D,20100617,000000,4.75,4.75,4.58,4.7,457049,0
+EXEL.US,D,20100618,000000,4.74,4.77,4.58,4.58,978621,0
+EXEL.US,D,20100621,000000,4.45,4.5,3.71,3.84,4613207,0
+EXEL.US,D,20100622,000000,3.86,3.87,3.58,3.66,1646677,0
+EXEL.US,D,20100623,000000,3.65,3.86,3.62,3.77,2222225,0
+EXEL.US,D,20100624,000000,3.75,3.86,3.71,3.78,1108910,0
+EXEL.US,D,20100625,000000,3.78,4.02,3.73,4.01,4212616,0
+EXEL.US,D,20100628,000000,4,4.11,3.83,3.86,843673,0
+EXEL.US,D,20100629,000000,3.75,3.8,3.59,3.61,1108893,0
+EXEL.US,D,20100630,000000,3.61,3.69,3.47,3.47,1107660,0
+EXEL.US,D,20100701,000000,3.34,3.37,3.11,3.28,1266803,0
+EXEL.US,D,20100702,000000,3.29,3.58,3.26,3.55,1991690,0
+EXEL.US,D,20100706,000000,3.72,3.76,3.39,3.4,1419229,0
+EXEL.US,D,20100707,000000,3.45,3.59,3.41,3.58,1146057,0
+EXEL.US,D,20100708,000000,3.64,3.69,3.51,3.66,783336,0
+EXEL.US,D,20100709,000000,3.64,3.67,3.5,3.6,760039,0
+EXEL.US,D,20100712,000000,3.62,3.63,3.45,3.45,664440,0
+EXEL.US,D,20100713,000000,3.5,3.64,3.48,3.62,1295844,0
+EXEL.US,D,20100714,000000,3.61,3.65,3.49,3.53,707108,0
+EXEL.US,D,20100715,000000,3.56,3.58,3.41,3.46,527368,0
+EXEL.US,D,20100716,000000,3.42,3.44,3.1,3.11,1431511,0
+EXEL.US,D,20100719,000000,3.14,3.24,3.1,3.18,865253,0
+EXEL.US,D,20100720,000000,3.13,3.23,3.1,3.15,732837,0
+EXEL.US,D,20100721,000000,3.2,3.24,3.04,3.07,743515,0
+EXEL.US,D,20100722,000000,3.14,3.19,3.12,3.16,707377,0
+EXEL.US,D,20100723,000000,3.14,3.3,3.05,3.21,1099718,0
+EXEL.US,D,20100726,000000,3.21,3.38,3.19,3.37,825741,0
+EXEL.US,D,20100727,000000,3.41,3.5,3.21,3.23,883335,0
+EXEL.US,D,20100728,000000,3.23,3.38,3.17,3.21,514808,0
+EXEL.US,D,20100729,000000,3.24,3.36,3.08,3.08,785096,0
+EXEL.US,D,20100730,000000,3.06,3.24,3.06,3.12,819638,0
+EXEL.US,D,20100802,000000,3.19,3.28,3.16,3.21,757147,0
+EXEL.US,D,20100803,000000,3.18,3.3,3.15,3.17,760671,0
+EXEL.US,D,20100804,000000,3.2,3.27,3.19,3.26,406460,0
+EXEL.US,D,20100805,000000,3.22,3.3,3.1,3.12,675109,0
+EXEL.US,D,20100806,000000,3.07,3.22,3.07,3.09,548250,0
+EXEL.US,D,20100809,000000,3.13,3.28,3.09,3.26,786280,0
+EXEL.US,D,20100810,000000,3.22,3.26,3.11,3.14,943037,0
+EXEL.US,D,20100811,000000,3.07,3.09,3.01,3.01,834647,0
+EXEL.US,D,20100812,000000,3.01,3.05,2.89,2.92,973014,0
+EXEL.US,D,20100813,000000,2.89,3,2.86,2.88,608182,0
+EXEL.US,D,20100816,000000,2.87,2.92,2.86,2.9,488520,0
+EXEL.US,D,20100817,000000,2.92,2.93,2.87,2.89,501311,0
+EXEL.US,D,20100818,000000,2.92,3.28,2.9,3.21,1405755,0
+EXEL.US,D,20100819,000000,3.2,3.23,2.96,2.98,1030687,0
+EXEL.US,D,20100820,000000,2.95,3.13,2.95,3.12,852659,0
+EXEL.US,D,20100823,000000,3.16,3.16,3.01,3.02,753168,0
+EXEL.US,D,20100824,000000,2.98,3.11,2.96,3.07,1002665,0
+EXEL.US,D,20100825,000000,3.03,3.04,2.95,3,664526,0
+EXEL.US,D,20100826,000000,3.24,3.33,3.15,3.22,1115265,0
+EXEL.US,D,20100827,000000,3.28,3.3,3.16,3.26,925271,0
+EXEL.US,D,20100830,000000,3.29,3.31,3.1,3.1,1079502,0
+EXEL.US,D,20100831,000000,3.09,3.14,2.96,2.97,2499804,0
+EXEL.US,D,20100901,000000,3.25,3.34,3.08,3.32,2461250,0
+EXEL.US,D,20100902,000000,3.36,3.59,3.22,3.5,2102469,0
+EXEL.US,D,20100903,000000,3.55,3.82,3.48,3.8,2160620,0
+EXEL.US,D,20100907,000000,3.8,3.83,3.56,3.57,1489990,0
+EXEL.US,D,20100908,000000,3.6,3.76,3.6,3.74,1001058,0
+EXEL.US,D,20100909,000000,3.88,3.94,3.71,3.74,1938822,0
+EXEL.US,D,20100910,000000,3.6,3.8,3.6,3.77,1161325,0
+EXEL.US,D,20100913,000000,3.81,3.95,3.78,3.92,968834,0
+EXEL.US,D,20100914,000000,3.91,4.03,3.83,4.01,1192608,0
+EXEL.US,D,20100915,000000,3.99,4.07,3.88,4,798909,0
+EXEL.US,D,20100916,000000,4.01,4.05,3.91,3.93,858726,0
+EXEL.US,D,20100917,000000,4,4.02,3.83,4,1561977,0
+EXEL.US,D,20100920,000000,4.03,4.21,3.96,4.21,1356861,0
+EXEL.US,D,20100921,000000,4.24,4.28,4.18,4.27,1109826,0
+EXEL.US,D,20100922,000000,4.26,4.29,4.18,4.2,1017977,0
+EXEL.US,D,20100923,000000,4.17,4.17,3.97,4.02,1043866,0
+EXEL.US,D,20100924,000000,4.11,4.19,4.03,4.17,763297,0
+EXEL.US,D,20100927,000000,4.18,4.2,4.08,4.09,427248,0
+EXEL.US,D,20100928,000000,4.07,4.08,3.95,4,772553,0
+EXEL.US,D,20100929,000000,3.96,4,3.87,3.94,626233,0
+EXEL.US,D,20100930,000000,3.99,4.01,3.88,3.92,629742,0
+EXEL.US,D,20101001,000000,3.97,4.01,3.88,3.97,504815,0
+EXEL.US,D,20101004,000000,3.94,3.99,3.84,3.98,808960,0
+EXEL.US,D,20101005,000000,4.03,4.11,3.89,4.1,920155,0
+EXEL.US,D,20101006,000000,4.08,4.11,4,4,606953,0
+EXEL.US,D,20101007,000000,4.03,4.09,4,4.04,380074,0
+EXEL.US,D,20101008,000000,4.04,4.27,4.02,4.23,860273,0
+EXEL.US,D,20101011,000000,4.48,4.58,4.26,4.27,2094159,0
+EXEL.US,D,20101012,000000,4.3,4.43,4.27,4.33,850520,0
+EXEL.US,D,20101013,000000,4.37,4.48,4.33,4.39,885274,0
+EXEL.US,D,20101014,000000,4.37,4.48,4.34,4.45,687119,0
+EXEL.US,D,20101015,000000,4.53,4.68,4.41,4.6,1496252,0
+EXEL.US,D,20101018,000000,4.6,4.99,4.5,4.81,1783340,0
+EXEL.US,D,20101019,000000,4.72,4.78,4.58,4.61,1300604,0
+EXEL.US,D,20101020,000000,4.66,4.82,4.61,4.75,707960,0
+EXEL.US,D,20101021,000000,4.8,4.82,4.52,4.62,1085965,0
+EXEL.US,D,20101022,000000,4.63,4.74,4.61,4.73,448165,0
+EXEL.US,D,20101025,000000,4.76,4.88,4.73,4.75,654643,0
+EXEL.US,D,20101026,000000,4.71,4.75,4.5,4.62,887542,0
+EXEL.US,D,20101027,000000,4.57,4.63,4.46,4.49,871557,0
+EXEL.US,D,20101028,000000,4.56,4.68,4.5,4.51,599913,0
+EXEL.US,D,20101029,000000,4.47,4.54,4.42,4.47,535860,0
+EXEL.US,D,20101101,000000,4.47,4.49,4.11,4.12,1489666,0
+EXEL.US,D,20101102,000000,4.19,4.41,4.19,4.37,1190206,0
+EXEL.US,D,20101103,000000,4.39,4.48,4.35,4.48,803919,0
+EXEL.US,D,20101104,000000,4.53,4.6,4.39,4.45,823541,0
+EXEL.US,D,20101105,000000,4.3,4.55,4.3,4.36,773883,0
+EXEL.US,D,20101108,000000,4.35,4.35,4.19,4.2,986547,0
+EXEL.US,D,20101109,000000,4.22,4.25,4.11,4.14,966174,0
+EXEL.US,D,20101110,000000,4.17,4.49,4.09,4.49,1625478,0
+EXEL.US,D,20101111,000000,4.43,4.56,4.34,4.51,1004061,0
+EXEL.US,D,20101112,000000,4.45,4.47,4.26,4.26,1118343,0
+EXEL.US,D,20101115,000000,4.34,4.57,4.3,4.52,1054521,0
+EXEL.US,D,20101116,000000,4.48,4.55,4.35,4.39,1201273,0
+EXEL.US,D,20101117,000000,4.41,4.72,4.41,4.72,1451066,0
+EXEL.US,D,20101118,000000,5.82,6.49,5.6,6.23,15562245,0
+EXEL.US,D,20101119,000000,6.15,6.15,5.53,5.56,4714639,0
+EXEL.US,D,20101122,000000,5.7,5.89,5.56,5.79,2821251,0
+EXEL.US,D,20101123,000000,5.8,5.9,5.67,5.69,1412283,0
+EXEL.US,D,20101124,000000,5.84,6,5.7,5.74,1724471,0
+EXEL.US,D,20101126,000000,5.79,5.98,5.78,5.83,848406,0
+EXEL.US,D,20101129,000000,5.83,5.89,5.63,5.71,1598650,0
+EXEL.US,D,20101130,000000,5.7,5.9,5.62,5.79,1829985,0
+EXEL.US,D,20101201,000000,5.9,6.08,5.8,5.97,1668502,0
+EXEL.US,D,20101202,000000,6,6.04,5.75,5.91,2242111,0
+EXEL.US,D,20101203,000000,5.84,5.96,5.65,5.9,1372447,0
+EXEL.US,D,20101206,000000,5.87,5.99,5.78,5.87,1105458,0
+EXEL.US,D,20101207,000000,6.02,6.09,5.87,5.93,1701394,0
+EXEL.US,D,20101208,000000,5.98,5.98,5.8,5.82,1061290,0
+EXEL.US,D,20101209,000000,5.86,6.6,5.8,6.51,4216368,0
+EXEL.US,D,20101210,000000,6.47,6.77,6.26,6.64,2394754,0
+EXEL.US,D,20101213,000000,6.7,6.85,6.58,6.81,2042327,0
+EXEL.US,D,20101214,000000,6.85,7.41,6.8,7.21,3293577,0
+EXEL.US,D,20101215,000000,7.8,8.27,7.12,8.21,5779122,0
+EXEL.US,D,20101216,000000,8.03,8.36,7.73,8.21,3237378,0
+EXEL.US,D,20101217,000000,8.17,8.85,8.01,8.79,3729298,0
+EXEL.US,D,20101220,000000,8.73,8.78,8.45,8.71,2034255,0
+EXEL.US,D,20101221,000000,8.71,9.2,8.6,9.08,2371470,0
+EXEL.US,D,20101222,000000,9.07,9.12,8.61,8.67,1586021,0
+EXEL.US,D,20101223,000000,8.75,8.9,8.65,8.72,1023284,0
+EXEL.US,D,20101227,000000,8.67,8.85,8.62,8.78,794990,0
+EXEL.US,D,20101228,000000,8.77,8.89,8.73,8.85,984678,0
+EXEL.US,D,20101229,000000,8.86,8.88,8.66,8.71,620135,0
+EXEL.US,D,20101230,000000,8.67,8.79,8.54,8.59,628089,0
+EXEL.US,D,20101231,000000,8.6,8.6,8.16,8.21,1301470,0
+EXEL.US,D,20110103,000000,8.4,8.77,8.32,8.49,1516164,0
+EXEL.US,D,20110104,000000,8.41,8.52,7.65,7.77,2731504,0
+EXEL.US,D,20110105,000000,7.75,8.06,7.65,7.96,1799961,0
+EXEL.US,D,20110106,000000,8,8.27,8,8.19,1279751,0
+EXEL.US,D,20110107,000000,8.2,8.25,7.8,8,991872,0
+EXEL.US,D,20110110,000000,8.25,8.25,7.91,7.93,1280066,0
+EXEL.US,D,20110111,000000,7.97,8,7.75,7.86,1239425,0
+EXEL.US,D,20110112,000000,7.92,7.95,7.63,7.75,1241693,0
+EXEL.US,D,20110113,000000,7.76,7.78,7.3,7.36,1996073,0
+EXEL.US,D,20110114,000000,7.36,7.7,7.29,7.66,1128431,0
+EXEL.US,D,20110118,000000,7.69,7.75,7.4,7.54,1121835,0
+EXEL.US,D,20110119,000000,7.53,7.54,7.21,7.22,1296973,0
+EXEL.US,D,20110120,000000,7.15,7.5,7.1,7.46,1150867,0
+EXEL.US,D,20110121,000000,7.54,7.7,7.47,7.47,932527,0
+EXEL.US,D,20110124,000000,7.47,7.93,7.47,7.8,1055825,0
+EXEL.US,D,20110125,000000,7.78,7.99,7.7,7.93,1050039,0
+EXEL.US,D,20110126,000000,7.99,8.88,7.87,8.81,4258036,0
+EXEL.US,D,20110127,000000,8.78,9.25,8.53,9.03,2700326,0
+EXEL.US,D,20110128,000000,8.97,8.97,8.37,8.63,2678846,0
+EXEL.US,D,20110131,000000,8.7,8.83,8.25,8.67,1421390,0
+EXEL.US,D,20110201,000000,8.75,9.46,8.51,9.26,1880335,0
+EXEL.US,D,20110202,000000,9.25,9.82,9,9.56,2050692,0
+EXEL.US,D,20110203,000000,9.5,9.84,9.35,9.66,1212564,0
+EXEL.US,D,20110204,000000,9.63,9.85,9.57,9.76,1060703,0
+EXEL.US,D,20110207,000000,9.77,10.12,9.76,9.92,1541221,0
+EXEL.US,D,20110208,000000,9.92,10,9.79,9.97,1046425,0
+EXEL.US,D,20110209,000000,9.97,9.99,9.61,9.76,877713,0
+EXEL.US,D,20110210,000000,9.67,9.88,9.4,9.67,1148077,0
+EXEL.US,D,20110211,000000,9.65,9.95,9.57,9.88,1214659,0
+EXEL.US,D,20110214,000000,9.94,10.85,9.82,10.09,4054374,0
+EXEL.US,D,20110215,000000,10.08,10.21,9.78,10.04,1386033,0
+EXEL.US,D,20110216,000000,9.62,10.21,9.46,9.69,3247499,0
+EXEL.US,D,20110218,000000,10.6,10.8,10.23,10.76,6513909,0
+EXEL.US,D,20110222,000000,10.38,10.9,10.31,10.55,3090625,0
+EXEL.US,D,20110223,000000,10.49,12,10.4,11.52,7218580,0
+EXEL.US,D,20110224,000000,11.44,11.77,11.26,11.57,2389950,0
+EXEL.US,D,20110225,000000,11.63,11.85,11.48,11.82,1716390,0
+EXEL.US,D,20110228,000000,11.87,12.69,11.85,12.45,3387038,0
+EXEL.US,D,20110301,000000,12.48,12.71,11.68,11.83,1903211,0
+EXEL.US,D,20110302,000000,12.2,12.36,11.52,12.29,1778594,0
+EXEL.US,D,20110303,000000,12.5,12.82,11.76,11.84,2918111,0
+EXEL.US,D,20110304,000000,11.81,11.94,11.53,11.75,1663342,0
+EXEL.US,D,20110307,000000,11.79,11.95,10.94,11.34,3073612,0
+EXEL.US,D,20110308,000000,10.93,11.57,10.81,11.34,2790072,0
+EXEL.US,D,20110309,000000,11.25,11.54,11.03,11.28,1983478,0
+EXEL.US,D,20110310,000000,11.38,11.54,11.06,11.31,6142917,0
+EXEL.US,D,20110311,000000,11.12,11.49,11.1,11.24,1614208,0
+EXEL.US,D,20110314,000000,11.14,11.28,10.99,11.2,1424070,0
+EXEL.US,D,20110315,000000,10.85,11.24,10.82,11.15,1566212,0
+EXEL.US,D,20110316,000000,11.16,11.25,10.9,10.94,3803699,0
+EXEL.US,D,20110317,000000,10.99,11.09,10.88,10.9,1480824,0
+EXEL.US,D,20110318,000000,11.03,11.39,10.87,11.35,4547428,0
+EXEL.US,D,20110321,000000,11.46,11.65,11.38,11.55,1476688,0
+EXEL.US,D,20110322,000000,11.5,11.58,11.06,11.13,1492059,0
+EXEL.US,D,20110323,000000,11.27,11.33,11.03,11.25,1148322,0
+EXEL.US,D,20110324,000000,11.29,11.82,11.24,11.67,1389949,0
+EXEL.US,D,20110325,000000,11.74,11.87,11.53,11.53,868549,0
+EXEL.US,D,20110328,000000,11.56,11.63,11.38,11.43,859256,0
+EXEL.US,D,20110329,000000,11.53,11.83,11.37,11.82,1408770,0
+EXEL.US,D,20110330,000000,11.77,11.88,11.34,11.38,2270132,0
+EXEL.US,D,20110331,000000,11.3,11.36,11.08,11.33,3267283,0
+EXEL.US,D,20110401,000000,11.37,11.56,11.32,11.47,1614487,0
+EXEL.US,D,20110404,000000,11.42,11.5,11.07,11.12,1133056,0
+EXEL.US,D,20110405,000000,11.07,11.5,11,11.38,2840723,0
+EXEL.US,D,20110406,000000,11.35,11.42,10.98,11.1,2066501,0
+EXEL.US,D,20110407,000000,11.08,11.15,10.93,11,1454388,0
+EXEL.US,D,20110408,000000,11.1,11.25,10.94,11.09,700448,0
+EXEL.US,D,20110411,000000,11.14,11.23,11.02,11.05,1095473,0
+EXEL.US,D,20110412,000000,12.01,12.25,11.28,11.41,4423926,0
+EXEL.US,D,20110413,000000,11.74,11.74,11.15,11.54,1525075,0
+EXEL.US,D,20110414,000000,11.51,11.87,11.31,11.8,1981240,0
+EXEL.US,D,20110415,000000,11.89,12.04,11.87,11.96,1644647,0
+EXEL.US,D,20110418,000000,11.96,11.96,11.57,11.65,994738,0
+EXEL.US,D,20110419,000000,11.59,11.75,11.17,11.29,1189991,0
+EXEL.US,D,20110420,000000,11.39,11.74,11.21,11.65,1163765,0
+EXEL.US,D,20110421,000000,11.73,11.87,11.56,11.78,1080389,0
+EXEL.US,D,20110425,000000,11.84,12.24,11.81,12.08,1236086,0
+EXEL.US,D,20110426,000000,12.14,12.59,12.03,12.35,1459487,0
+EXEL.US,D,20110427,000000,12.4,12.61,11.95,12.37,1611391,0
+EXEL.US,D,20110428,000000,12.37,12.4,12.09,12.36,891727,0
+EXEL.US,D,20110429,000000,12.35,12.44,12.01,12.26,1405147,0
+EXEL.US,D,20110502,000000,12.16,12.29,11.7,11.82,2074266,0
+EXEL.US,D,20110503,000000,11.72,11.94,11.37,11.57,1829810,0
+EXEL.US,D,20110504,000000,11.55,11.66,11.06,11.12,2481758,0
+EXEL.US,D,20110505,000000,10.82,11,10.68,10.71,2208358,0
+EXEL.US,D,20110506,000000,10.84,11.01,10.77,10.95,1528229,0
+EXEL.US,D,20110509,000000,10.89,11.1,10.75,11.02,1103809,0
+EXEL.US,D,20110510,000000,11.11,11.16,10.9,10.99,1091071,0
+EXEL.US,D,20110511,000000,10.93,10.94,10.76,10.85,1124283,0
+EXEL.US,D,20110512,000000,10.77,11.05,10.58,10.92,821965,0
+EXEL.US,D,20110513,000000,10.93,11.19,10.82,10.95,1107699,0
+EXEL.US,D,20110516,000000,11,11.34,10.95,11,1532052,0
+EXEL.US,D,20110517,000000,10.91,11.2,10.81,11.15,920674,0
+EXEL.US,D,20110518,000000,11.2,11.72,11.03,11.66,1672407,0
+EXEL.US,D,20110519,000000,12,12.01,11.34,11.69,2071024,0
+EXEL.US,D,20110520,000000,11.71,11.74,11.27,11.34,1135805,0
+EXEL.US,D,20110523,000000,11.12,11.22,10.85,10.94,1019471,0
+EXEL.US,D,20110524,000000,11.15,11.27,10.57,10.59,1416508,0
+EXEL.US,D,20110525,000000,10.55,11,10.38,10.95,1283219,0
+EXEL.US,D,20110526,000000,10.88,11.21,10.8,11.17,1004966,0
+EXEL.US,D,20110527,000000,11.25,11.37,11.18,11.32,637944,0
+EXEL.US,D,20110531,000000,11.49,11.63,11.13,11.63,1602257,0
+EXEL.US,D,20110601,000000,11.63,11.68,11.14,11.16,925287,0
+EXEL.US,D,20110602,000000,11.12,11.34,10.85,11.03,936919,0
+EXEL.US,D,20110603,000000,10.81,11.15,10.79,10.89,1216486,0
+EXEL.US,D,20110606,000000,10.25,10.28,8.03,8.69,13834914,0
+EXEL.US,D,20110607,000000,9.02,10.17,8.99,9.76,5886392,0
+EXEL.US,D,20110608,000000,9.71,9.78,9.39,9.49,2319218,0
+EXEL.US,D,20110609,000000,9.78,9.9,9.28,9.4,1271354,0
+EXEL.US,D,20110610,000000,9.35,9.43,8.87,9.12,1886699,0
+EXEL.US,D,20110613,000000,9.11,9.28,8.8,8.87,1284811,0
+EXEL.US,D,20110614,000000,8.98,9.37,8.96,9.27,1528629,0
+EXEL.US,D,20110615,000000,9.12,9.42,9.01,9.23,1511944,0
+EXEL.US,D,20110616,000000,9.22,9.48,9.13,9.32,1317836,0
+EXEL.US,D,20110617,000000,9.44,9.61,9.26,9.35,2879156,0
+EXEL.US,D,20110620,000000,9.22,9.34,9.11,9.15,1581256,0
+EXEL.US,D,20110621,000000,9.25,9.42,9.11,9.23,1310289,0
+EXEL.US,D,20110622,000000,9.14,9.2,8.95,8.96,807850,0
+EXEL.US,D,20110623,000000,8.86,8.93,8.65,8.9,1248232,0
+EXEL.US,D,20110624,000000,8.9,8.9,8.66,8.74,2672002,0
+EXEL.US,D,20110627,000000,8.87,9.05,8.75,9,1099455,0
+EXEL.US,D,20110628,000000,9.04,9.09,8.99,9.09,871424,0
+EXEL.US,D,20110629,000000,9.09,9.24,8.94,9.15,488190,0
+EXEL.US,D,20110630,000000,9.16,9.24,8.95,8.96,648180,0
+EXEL.US,D,20110701,000000,9.01,9.22,8.91,9.17,766103,0
+EXEL.US,D,20110705,000000,9.15,9.23,9.06,9.11,520416,0
+EXEL.US,D,20110706,000000,9.08,9.2,9.02,9.19,699904,0
+EXEL.US,D,20110707,000000,9.19,9.24,9.05,9.22,1010882,0
+EXEL.US,D,20110708,000000,9.08,9.19,8.93,9.12,521720,0
+EXEL.US,D,20110711,000000,9,9.11,8.63,8.67,1095979,0
+EXEL.US,D,20110712,000000,8.59,9,8.51,8.84,1281638,0
+EXEL.US,D,20110713,000000,8.91,9.12,8.8,8.87,922927,0
+EXEL.US,D,20110714,000000,8.9,8.93,8.68,8.71,694379,0
+EXEL.US,D,20110715,000000,8.73,8.96,8.65,8.89,1013473,0
+EXEL.US,D,20110718,000000,8.83,8.95,8.41,8.55,850079,0
+EXEL.US,D,20110719,000000,8.6,8.88,8.57,8.83,477904,0
+EXEL.US,D,20110720,000000,8.8,8.82,8.47,8.55,494747,0
+EXEL.US,D,20110721,000000,8.63,8.77,8.5,8.7,550171,0
+EXEL.US,D,20110722,000000,8.75,8.75,8.57,8.68,343083,0
+EXEL.US,D,20110725,000000,8.52,8.56,8.07,8.07,937590,0
+EXEL.US,D,20110726,000000,8.02,8.12,7.68,7.89,1038924,0
+EXEL.US,D,20110727,000000,7.8,7.86,7.13,7.6,1797683,0
+EXEL.US,D,20110728,000000,7.59,8.09,7.54,7.75,1217209,0
+EXEL.US,D,20110729,000000,7.68,8,7.52,7.7,1344442,0
+EXEL.US,D,20110801,000000,7.97,8.1,7.76,7.89,1427597,0
+EXEL.US,D,20110802,000000,7.86,8.12,7.61,7.62,1306496,0
+EXEL.US,D,20110803,000000,7.66,7.76,7.27,7.66,756176,0
+EXEL.US,D,20110804,000000,7.55,7.55,6.81,6.81,1895404,0
+EXEL.US,D,20110805,000000,7,7.08,6.12,6.74,2111612,0
+EXEL.US,D,20110808,000000,6.22,6.38,5.93,5.96,2160885,0
+EXEL.US,D,20110809,000000,6.16,7.03,5.71,7.03,2886153,0
+EXEL.US,D,20110810,000000,6.85,6.94,6.31,6.58,1593618,0
+EXEL.US,D,20110811,000000,6.69,6.89,6.35,6.72,1436988,0
+EXEL.US,D,20110812,000000,6.88,6.97,6.61,6.8,1077276,0
+EXEL.US,D,20110815,000000,6.91,7.14,6.85,7.13,697083,0
+EXEL.US,D,20110816,000000,7,7.06,6.65,6.82,1208164,0
+EXEL.US,D,20110817,000000,7,7,6.55,6.67,723528,0
+EXEL.US,D,20110818,000000,6.58,6.78,6.1,6.18,1657438,0
+EXEL.US,D,20110819,000000,6.05,6.33,5.9,6.15,1380606,0
+EXEL.US,D,20110822,000000,6.36,6.43,5.78,5.81,1362325,0
+EXEL.US,D,20110823,000000,5.82,6.27,5.75,6.27,991468,0
+EXEL.US,D,20110824,000000,6.27,6.43,6.05,6.28,798629,0
+EXEL.US,D,20110825,000000,6.4,6.4,6.01,6.02,905627,0
+EXEL.US,D,20110826,000000,5.97,6.45,5.86,6.44,839969,0
+EXEL.US,D,20110829,000000,6.54,7.1,6.53,7.09,1522595,0
+EXEL.US,D,20110830,000000,7.04,7.55,6.96,7.43,2120257,0
+EXEL.US,D,20110831,000000,7.51,7.87,7.33,7.48,1366513,0
+EXEL.US,D,20110901,000000,7.53,7.71,7.1,7.16,750973,0
+EXEL.US,D,20110902,000000,6.92,7.17,6.67,6.81,735441,0
+EXEL.US,D,20110906,000000,6.51,6.78,6.44,6.77,711933,0
+EXEL.US,D,20110907,000000,6.91,7.41,6.81,7.4,1135488,0
+EXEL.US,D,20110908,000000,7.3,7.52,7.05,7.21,1047024,0
+EXEL.US,D,20110909,000000,7.1,7.27,6.88,7.01,1065088,0
+EXEL.US,D,20110912,000000,6.84,7.14,6.77,7.02,731297,0
+EXEL.US,D,20110913,000000,7.09,7.4,7,7.34,985510,0
+EXEL.US,D,20110914,000000,7.41,7.74,7.27,7.28,1444429,0
+EXEL.US,D,20110915,000000,7.39,7.4,6.97,7.06,1678584,0
+EXEL.US,D,20110916,000000,7.14,7.22,6.32,6.91,2630589,0
+EXEL.US,D,20110919,000000,6.75,7.09,6.7,6.91,934525,0
+EXEL.US,D,20110920,000000,6.99,7.02,6.36,6.44,2036027,0
+EXEL.US,D,20110921,000000,6.41,6.5,6,6.03,1767622,0
+EXEL.US,D,20110922,000000,5.96,6.43,5.79,6.15,2078195,0
+EXEL.US,D,20110923,000000,6.15,6.27,6.05,6.19,1094252,0
+EXEL.US,D,20110926,000000,6.24,6.33,5.79,6.04,1463732,0
+EXEL.US,D,20110927,000000,6.09,6.33,5.97,5.99,1800302,0
+EXEL.US,D,20110928,000000,6.03,6.18,5.47,5.5,1538618,0
+EXEL.US,D,20110929,000000,5.7,5.84,5.5,5.67,1145407,0
+EXEL.US,D,20110930,000000,5.52,5.71,5.45,5.46,908435,0
+EXEL.US,D,20111003,000000,5.48,5.55,4.89,4.89,1342944,0
+EXEL.US,D,20111004,000000,4.82,5.51,4.82,5.48,1493788,0
+EXEL.US,D,20111005,000000,5.47,5.69,5.27,5.66,994937,0
+EXEL.US,D,20111006,000000,5.63,5.97,5.42,5.96,1112788,0
+EXEL.US,D,20111007,000000,5.83,5.88,5.56,5.58,751205,0
+EXEL.US,D,20111010,000000,5.73,5.94,5.67,5.85,658836,0
+EXEL.US,D,20111011,000000,5.76,5.84,5.56,5.63,675086,0
+EXEL.US,D,20111012,000000,5.7,5.77,5.55,5.67,1018599,0
+EXEL.US,D,20111013,000000,5.63,5.69,5.43,5.63,481359,0
+EXEL.US,D,20111014,000000,5.72,6.01,5.64,5.96,813600,0
+EXEL.US,D,20111017,000000,5.88,6.05,5.51,5.55,1057735,0
+EXEL.US,D,20111018,000000,5.77,5.93,5.38,5.87,800460,0
+EXEL.US,D,20111019,000000,5.8,5.87,5.55,5.57,647219,0
+EXEL.US,D,20111020,000000,5.56,5.6,5.29,5.47,556621,0
+EXEL.US,D,20111021,000000,5.68,6,5.63,5.99,844749,0
+EXEL.US,D,20111024,000000,7.15,7.53,6.86,7.44,5868474,0
+EXEL.US,D,20111025,000000,7.33,7.63,7.13,7.28,1911298,0
+EXEL.US,D,20111026,000000,7.43,7.5,6.82,7.32,1537688,0
+EXEL.US,D,20111027,000000,7.62,7.83,7.25,7.81,2301322,0
+EXEL.US,D,20111028,000000,7.73,7.84,7.43,7.6,1616604,0
+EXEL.US,D,20111031,000000,7.52,8.25,7.45,7.73,3552846,0
+EXEL.US,D,20111101,000000,4.81,4.95,4.53,4.62,12347952,0
+EXEL.US,D,20111102,000000,4.85,4.86,4.31,4.36,6135301,0
+EXEL.US,D,20111103,000000,4.46,4.62,4.34,4.53,3175313,0
+EXEL.US,D,20111104,000000,4.44,4.49,4.15,4.26,4292897,0
+EXEL.US,D,20111107,000000,4.29,4.3,4.02,4.17,4299066,0
+EXEL.US,D,20111108,000000,4.24,4.32,4.17,4.26,2847321,0
+EXEL.US,D,20111109,000000,4.2,4.44,4.17,4.26,2278405,0
+EXEL.US,D,20111110,000000,4.37,4.46,4.21,4.26,1865285,0
+EXEL.US,D,20111111,000000,4.37,4.46,4.32,4.41,1220409,0
+EXEL.US,D,20111114,000000,4.43,4.44,4.17,4.26,1765645,0
+EXEL.US,D,20111115,000000,4.24,4.3,4.16,4.27,1119485,0
+EXEL.US,D,20111116,000000,4.19,4.35,4.16,4.16,1719302,0
+EXEL.US,D,20111117,000000,4.15,4.35,4.13,4.15,1465413,0
+EXEL.US,D,20111118,000000,4.2,4.23,4.06,4.08,915505,0
+EXEL.US,D,20111121,000000,4.05,4.17,4,4.14,1273741,0
+EXEL.US,D,20111122,000000,4.15,4.29,4.11,4.13,805559,0
+EXEL.US,D,20111123,000000,4.08,4.1,4,4,857831,0
+EXEL.US,D,20111125,000000,4,4.05,3.94,3.95,441621,0
+EXEL.US,D,20111128,000000,4.11,4.17,4.02,4.13,1662832,0
+EXEL.US,D,20111129,000000,4.15,4.2,4.04,4.14,2119072,0
+EXEL.US,D,20111130,000000,4.38,4.64,4.32,4.61,2267304,0
+EXEL.US,D,20111201,000000,4.52,4.65,4.44,4.54,1184417,0
+EXEL.US,D,20111202,000000,4.37,4.42,4.15,4.21,2124078,0
+EXEL.US,D,20111205,000000,4.25,4.28,4.07,4.15,1414996,0
+EXEL.US,D,20111206,000000,4.14,4.22,4.07,4.21,1165081,0
+EXEL.US,D,20111207,000000,4.14,4.28,4.11,4.28,1085101,0
+EXEL.US,D,20111208,000000,4.29,4.35,4.22,4.25,1621369,0
+EXEL.US,D,20111209,000000,4.26,4.48,4.24,4.45,1341769,0
+EXEL.US,D,20111212,000000,4.38,4.42,4.28,4.37,1472965,0
+EXEL.US,D,20111213,000000,4.43,4.43,4.18,4.19,1056784,0
+EXEL.US,D,20111214,000000,4.13,4.22,4.05,4.06,1163991,0
+EXEL.US,D,20111215,000000,4.12,4.18,4.1,4.12,863259,0
+EXEL.US,D,20111216,000000,4.11,4.35,4.11,4.18,2742083,0
+EXEL.US,D,20111219,000000,4.22,4.33,4.17,4.26,1617824,0
+EXEL.US,D,20111220,000000,4.34,4.4,4.28,4.37,1738008,0
+EXEL.US,D,20111221,000000,4.38,4.66,4.38,4.55,1746967,0
+EXEL.US,D,20111222,000000,4.59,4.76,4.45,4.76,1397917,0
+EXEL.US,D,20111223,000000,4.76,4.76,4.62,4.64,637960,0
+EXEL.US,D,20111227,000000,4.6,5.12,4.57,4.96,2169117,0
+EXEL.US,D,20111228,000000,5,5,4.7,4.8,1424269,0
+EXEL.US,D,20111229,000000,4.77,4.87,4.7,4.75,1623983,0
+EXEL.US,D,20111230,000000,4.72,4.84,4.7,4.735,995818,0
+EXEL.US,D,20120103,000000,4.86,4.94,4.6,4.66,960390,0
+EXEL.US,D,20120104,000000,4.62,4.69,4.47,4.49,843833,0
+EXEL.US,D,20120105,000000,4.49,4.73,4.49,4.65,1760998,0
+EXEL.US,D,20120106,000000,4.65,4.85,4.62,4.79,1008774,0
+EXEL.US,D,20120109,000000,4.8,4.88,4.74,4.81,872012,0
+EXEL.US,D,20120110,000000,4.89,4.9,4.75,4.87,754413,0
+EXEL.US,D,20120111,000000,4.85,5.14,4.82,5.13,1518858,0
+EXEL.US,D,20120112,000000,5.18,5.18,4.9,5,1379854,0
+EXEL.US,D,20120113,000000,4.93,5.04,4.88,4.96,1054127,0
+EXEL.US,D,20120117,000000,4.95,5.07,4.9,4.95,1135946,0
+EXEL.US,D,20120118,000000,4.95,5.03,4.76,4.99,1474611,0
+EXEL.US,D,20120119,000000,4.99,5.01,4.91,4.96,477726,0
+EXEL.US,D,20120120,000000,4.96,5.27,4.9,5,3749020,0
+EXEL.US,D,20120123,000000,5.06,5.08,4.81,4.87,1139683,0
+EXEL.US,D,20120124,000000,4.84,4.95,4.75,4.91,770680,0
+EXEL.US,D,20120125,000000,4.98,5.02,4.87,4.98,1098280,0
+EXEL.US,D,20120126,000000,5.02,5.42,5.02,5.4,2192158,0
+EXEL.US,D,20120127,000000,5.49,5.93,5.36,5.62,2733409,0
+EXEL.US,D,20120130,000000,5.6,5.7,5.24,5.3,1687551,0
+EXEL.US,D,20120131,000000,5.34,5.39,5.15,5.32,1529138,0
+EXEL.US,D,20120201,000000,5.36,5.66,5.31,5.64,2004020,0
+EXEL.US,D,20120202,000000,5.7,6.01,5.65,6,2322087,0
+EXEL.US,D,20120203,000000,6.31,6.57,6.1,6.31,3786800,0
+EXEL.US,D,20120206,000000,6.35,6.5,6.2,6.47,1948105,0
+EXEL.US,D,20120207,000000,6.48,6.53,6.36,6.42,1926012,0
+EXEL.US,D,20120208,000000,6.41,6.48,6.06,6.14,2223652,0
+EXEL.US,D,20120209,000000,6.22,6.25,5.63,5.67,2665804,0
+EXEL.US,D,20120210,000000,5.65,6.27,5.6,6.14,10419204,0
+EXEL.US,D,20120213,000000,6.28,6.29,6.02,6.14,2871083,0
+EXEL.US,D,20120214,000000,6.15,6.24,5.83,5.95,2157814,0
+EXEL.US,D,20120215,000000,5.98,5.98,5.77,5.8,1287024,0
+EXEL.US,D,20120216,000000,5.83,5.99,5.75,5.92,1037827,0
+EXEL.US,D,20120217,000000,5.99,5.99,5.75,5.78,982376,0
+EXEL.US,D,20120221,000000,5.81,5.88,5.55,5.62,1743114,0
+EXEL.US,D,20120222,000000,5.65,5.65,5.45,5.55,1777563,0
+EXEL.US,D,20120223,000000,5.56,5.79,5.54,5.76,1399651,0
+EXEL.US,D,20120224,000000,5.79,5.84,5.63,5.77,1239319,0
+EXEL.US,D,20120227,000000,5.77,6.08,5.7,5.99,2947373,0
+EXEL.US,D,20120228,000000,6.03,6.06,5.76,5.9,3385727,0
+EXEL.US,D,20120229,000000,5.93,5.99,5.63,5.68,3695416,0
+EXEL.US,D,20120301,000000,5.68,5.81,5.62,5.64,1457471,0
+EXEL.US,D,20120302,000000,5.69,5.74,5.57,5.6,1824821,0
+EXEL.US,D,20120305,000000,5.58,5.64,5.21,5.39,1698291,0
+EXEL.US,D,20120306,000000,5.32,5.39,5.08,5.2,1314007,0
+EXEL.US,D,20120307,000000,5.28,5.36,5.15,5.25,645995,0
+EXEL.US,D,20120308,000000,5.28,5.58,5.26,5.48,1185039,0
+EXEL.US,D,20120309,000000,5.47,5.54,5.23,5.26,1437712,0
+EXEL.US,D,20120312,000000,5.27,5.31,5.16,5.26,1002219,0
+EXEL.US,D,20120313,000000,5.32,5.33,5.12,5.31,1017589,0
+EXEL.US,D,20120314,000000,5.36,5.36,5.24,5.31,646972,0
+EXEL.US,D,20120315,000000,5.43,5.47,5.28,5.46,1349439,0
+EXEL.US,D,20120316,000000,5.47,5.68,5.43,5.64,2861228,0
+EXEL.US,D,20120319,000000,5.65,5.79,5.56,5.7,1432375,0
+EXEL.US,D,20120320,000000,5.67,5.67,5.4,5.42,1307886,0
+EXEL.US,D,20120321,000000,5.42,5.66,5.41,5.65,1514641,0
+EXEL.US,D,20120322,000000,5.61,5.65,5.46,5.49,1402341,0
+EXEL.US,D,20120323,000000,5.49,5.57,5.43,5.54,1014659,0
+EXEL.US,D,20120326,000000,5.6,5.88,5.55,5.86,1314960,0
+EXEL.US,D,20120327,000000,5.89,5.9,5.68,5.69,1211795,0
+EXEL.US,D,20120328,000000,5.69,5.79,5.36,5.56,2205766,0
+EXEL.US,D,20120329,000000,5.49,5.53,5.22,5.23,2059036,0
+EXEL.US,D,20120330,000000,5.32,5.32,5.15,5.18,2401883,0
+EXEL.US,D,20120402,000000,5.23,5.26,5.12,5.21,2040889,0
+EXEL.US,D,20120403,000000,5.18,5.25,5,5.03,1698736,0
+EXEL.US,D,20120404,000000,5.01,5.02,4.88,4.96,2377191,0
+EXEL.US,D,20120405,000000,4.93,5.16,4.93,5.09,1404386,0
+EXEL.US,D,20120409,000000,4.92,5,4.83,4.97,1569060,0
+EXEL.US,D,20120410,000000,4.99,5.04,4.81,4.82,1944760,0
+EXEL.US,D,20120411,000000,4.9,5.02,4.85,5.02,1581236,0
+EXEL.US,D,20120412,000000,5.02,5.15,4.97,4.98,4398168,0
+EXEL.US,D,20120413,000000,4.98,4.99,4.76,4.77,1062904,0
+EXEL.US,D,20120416,000000,4.87,4.89,4.61,4.67,1404993,0
+EXEL.US,D,20120417,000000,4.73,4.84,4.69,4.75,1111564,0
+EXEL.US,D,20120418,000000,4.7,4.76,4.62,4.63,1135188,0
+EXEL.US,D,20120419,000000,4.66,4.83,4.66,4.68,3291576,0
+EXEL.US,D,20120420,000000,4.88,4.94,4.76,4.83,2376205,0
+EXEL.US,D,20120423,000000,4.72,4.82,4.66,4.8,2091493,0
+EXEL.US,D,20120424,000000,4.82,4.89,4.77,4.78,1557246,0
+EXEL.US,D,20120425,000000,4.85,4.88,4.78,4.85,1497979,0
+EXEL.US,D,20120426,000000,4.82,4.86,4.79,4.81,925425,0
+EXEL.US,D,20120427,000000,4.75,4.83,4.67,4.8,1330003,0
+EXEL.US,D,20120430,000000,4.79,4.845,4.75,4.8,1680880,0
+EXEL.US,D,20120501,000000,4.8,4.88,4.72,4.72,2546498,0
+EXEL.US,D,20120502,000000,4.74,4.79,4.69,4.7,1102760,0
+EXEL.US,D,20120503,000000,4.72,4.89,4.55,4.58,1829711,0
+EXEL.US,D,20120504,000000,4.51,4.63,4.37,4.52,2338828,0
+EXEL.US,D,20120507,000000,4.49,4.7,4.45,4.58,1145734,0
+EXEL.US,D,20120508,000000,4.56,4.86,4.55,4.84,2059619,0
+EXEL.US,D,20120509,000000,4.77,5.14,4.77,5.11,2572022,0
+EXEL.US,D,20120510,000000,5.13,5.2,5.06,5.12,1231411,0
+EXEL.US,D,20120511,000000,5.08,5.26,5.04,5.1,1934322,0
+EXEL.US,D,20120514,000000,5.01,5.15,5,5.06,989708,0
+EXEL.US,D,20120515,000000,5.05,5.09,4.98,4.99,939886,0
+EXEL.US,D,20120516,000000,5.05,5.1,4.91,4.92,957953,0
+EXEL.US,D,20120517,000000,4.94,4.97,4.67,4.69,1345915,0
+EXEL.US,D,20120518,000000,4.66,4.74,4.58,4.61,2012177,0
+EXEL.US,D,20120521,000000,4.62,4.84,4.62,4.83,1117309,0
+EXEL.US,D,20120522,000000,4.84,4.9,4.57,4.62,1461169,0
+EXEL.US,D,20120523,000000,4.59,4.67,4.46,4.57,1670258,0
+EXEL.US,D,20120524,000000,4.54,4.62,4.5,4.58,645818,0
+EXEL.US,D,20120525,000000,4.57,4.7,4.57,4.61,1123794,0
+EXEL.US,D,20120529,000000,4.62,4.69,4.48,4.62,1421805,0
+EXEL.US,D,20120530,000000,4.66,4.82,4.58,4.59,2284100,0
+EXEL.US,D,20120531,000000,4.58,4.66,4.39,4.63,2441507,0
+EXEL.US,D,20120601,000000,4.51,4.59,4.4,4.47,1212019,0
+EXEL.US,D,20120604,000000,4.59,4.68,4.38,4.5,2445681,0
+EXEL.US,D,20120605,000000,4.53,4.8,4.49,4.77,1768782,0
+EXEL.US,D,20120606,000000,4.83,4.97,4.8,4.86,1356991,0
+EXEL.US,D,20120607,000000,4.93,4.99,4.79,4.8,1591234,0
+EXEL.US,D,20120608,000000,4.78,5,4.71,5,1211092,0
+EXEL.US,D,20120611,000000,5.05,5.05,4.61,4.62,1859503,0
+EXEL.US,D,20120612,000000,4.64,4.81,4.6,4.8,940975,0
+EXEL.US,D,20120613,000000,4.78,5.18,4.78,5.1,2953250,0
+EXEL.US,D,20120614,000000,5.1,5.22,5.03,5.2,2057056,0
+EXEL.US,D,20120615,000000,5.23,5.25,5.09,5.16,1509892,0
+EXEL.US,D,20120618,000000,5.1,5.19,5.05,5.13,1030008,0
+EXEL.US,D,20120619,000000,5.14,5.23,5.08,5.11,1099677,0
+EXEL.US,D,20120620,000000,5.09,5.28,5.03,5.21,1104838,0
+EXEL.US,D,20120621,000000,5.23,5.32,5.11,5.2,1412741,0
+EXEL.US,D,20120622,000000,5.25,5.31,5.2,5.3,1235901,0
+EXEL.US,D,20120625,000000,5.25,5.29,5.11,5.2,823925,0
+EXEL.US,D,20120626,000000,5.21,5.3,5.2,5.26,885350,0
+EXEL.US,D,20120627,000000,5.28,5.54,5.23,5.54,1766009,0
+EXEL.US,D,20120628,000000,5.47,5.52,5.33,5.46,2903551,0
+EXEL.US,D,20120629,000000,5.54,5.59,5.456,5.53,1138777,0
+EXEL.US,D,20120702,000000,5.56,6.02,5.51,6.02,1957721,0
+EXEL.US,D,20120703,000000,6.04,6.05,5.83,5.89,1324448,0
+EXEL.US,D,20120705,000000,5.89,6.07,5.88,5.91,1754636,0
+EXEL.US,D,20120706,000000,5.88,5.92,5.72,5.83,1376351,0
+EXEL.US,D,20120709,000000,5.83,5.94,5.78,5.8,1148072,0
+EXEL.US,D,20120710,000000,5.88,5.91,5.73,5.76,1027335,0
+EXEL.US,D,20120711,000000,5.73,5.87,5.66,5.82,1360665,0
+EXEL.US,D,20120712,000000,5.74,5.96,5.65,5.93,1397655,0
+EXEL.US,D,20120713,000000,5.92,6.05,5.9,5.99,1320850,0
+EXEL.US,D,20120716,000000,5.93,6.07,5.9,6.01,1252200,0
+EXEL.US,D,20120717,000000,6.04,6.12,5.95,6.05,1227680,0
+EXEL.US,D,20120718,000000,6.07,6.37,6.02,6.2,1719034,0
+EXEL.US,D,20120719,000000,6.25,6.27,6.12,6.19,1287579,0
+EXEL.US,D,20120720,000000,6.12,6.22,6.05,6.17,1130059,0
+EXEL.US,D,20120723,000000,6.04,6.15,5.9,6.11,1774723,0
+EXEL.US,D,20120724,000000,6.16,6.17,5.86,5.89,1547408,0
+EXEL.US,D,20120725,000000,5.96,6.06,5.9,5.99,1029397,0
+EXEL.US,D,20120726,000000,6.09,6.2,6.02,6.17,1262795,0
+EXEL.US,D,20120727,000000,6.19,6.44,6.18,6.4,1794646,0
+EXEL.US,D,20120730,000000,6.78,6.95,6.4,6.45,3285090,0
+EXEL.US,D,20120731,000000,6.44,6.48,6.23,6.25,2383360,0
+EXEL.US,D,20120801,000000,6.3,6.3,6.02,6.03,3160704,0
+EXEL.US,D,20120802,000000,6.04,6.05,5.77,5.92,2127240,0
+EXEL.US,D,20120803,000000,5.96,5.99,5.57,5.58,2934798,0
+EXEL.US,D,20120806,000000,4.99,5.2,4.84,4.85,7919162,0
+EXEL.US,D,20120807,000000,4.85,4.89,4.57,4.58,5523024,0
+EXEL.US,D,20120808,000000,4.62,4.64,4.27,4.28,9942313,0
+EXEL.US,D,20120809,000000,4.34,4.57,4.3,4.34,55136331,0
+EXEL.US,D,20120810,000000,4.39,4.54,4.34,4.46,11615631,0
+EXEL.US,D,20120813,000000,4.46,4.55,4.42,4.47,5284844,0
+EXEL.US,D,20120814,000000,4.46,4.46,4.33,4.39,5336243,0
+EXEL.US,D,20120815,000000,4.38,4.47,4.37,4.44,1640548,0
+EXEL.US,D,20120816,000000,4.45,4.48,4.28,4.39,4399339,0
+EXEL.US,D,20120817,000000,4.4,4.41,4.31,4.38,2325088,0
+EXEL.US,D,20120820,000000,4.36,4.37,4.19,4.3,2572515,0
+EXEL.US,D,20120821,000000,4.34,4.41,4.25,4.3,2259358,0
+EXEL.US,D,20120822,000000,4.31,4.4,4.3,4.34,1724597,0
+EXEL.US,D,20120823,000000,4.35,4.38,4.25,4.29,1680718,0
+EXEL.US,D,20120824,000000,4.29,4.32,4.25,4.3,1218013,0
+EXEL.US,D,20120827,000000,4.31,4.35,4.25,4.31,1331468,0
+EXEL.US,D,20120828,000000,4.33,4.4,4.28,4.39,1865991,0
+EXEL.US,D,20120829,000000,4.41,4.6,4.41,4.59,4279046,0
+EXEL.US,D,20120830,000000,4.65,4.73,4.26,4.33,6297179,0
+EXEL.US,D,20120831,000000,4.38,4.45,4.27,4.43,7063698,0
+EXEL.US,D,20120904,000000,4.46,4.7,4.45,4.66,4720532,0
+EXEL.US,D,20120905,000000,4.7,4.83,4.67,4.75,8088957,0
+EXEL.US,D,20120906,000000,4.8,5,4.76,4.94,4528729,0
+EXEL.US,D,20120907,000000,4.97,5.12,4.92,5.08,3501728,0
+EXEL.US,D,20120910,000000,5.05,5.065,4.79,4.935,2272004,0
+EXEL.US,D,20120911,000000,4.93,5.1,4.9,5.03,1616937,0
+EXEL.US,D,20120912,000000,5.03,5.32,4.95,5.11,4495048,0
+EXEL.US,D,20120913,000000,5.14,5.3,5.05,5.135,2634893,0
+EXEL.US,D,20120914,000000,5.2,5.32,5.12,5.24,2496970,0
+EXEL.US,D,20120917,000000,5.25,5.44,5.21,5.42,4826700,0
+EXEL.US,D,20120918,000000,5.4,5.54,5.31,5.34,2298951,0
+EXEL.US,D,20120919,000000,5.34,5.4,5.29,5.35,2285720,0
+EXEL.US,D,20120920,000000,5.31,5.38,5.23,5.35,2115061,0
+EXEL.US,D,20120921,000000,5.4,5.56,5.36,5.555,6625473,0
+EXEL.US,D,20120924,000000,5.53,5.55,5.31,5.44,2422102,0
+EXEL.US,D,20120925,000000,5.45,5.49,4.87,4.98,4414503,0
+EXEL.US,D,20120926,000000,5.02,5.03,4.51,4.59,5774696,0
+EXEL.US,D,20120927,000000,4.6,5.08,4.44,4.91,5188944,0
+EXEL.US,D,20120928,000000,4.85,5.04,4.81,4.82,3107363,0
+EXEL.US,D,20121001,000000,4.9,5.09,4.71,4.75,2863808,0
+EXEL.US,D,20121002,000000,4.77,4.83,4.7,4.82,1403318,0
+EXEL.US,D,20121003,000000,4.83,4.84,4.7,4.76,1465718,0
+EXEL.US,D,20121004,000000,4.77,4.81,4.7,4.8,1396676,0
+EXEL.US,D,20121005,000000,4.82,5.06,4.81,4.98,1785633,0
+EXEL.US,D,20121008,000000,4.95,5.01,4.86,4.87,1140572,0
+EXEL.US,D,20121009,000000,4.86,4.86,4.65,4.76,2087241,0
+EXEL.US,D,20121010,000000,4.76,4.77,4.6,4.72,4182167,0
+EXEL.US,D,20121011,000000,4.75,4.82,4.65,4.81,2838637,0
+EXEL.US,D,20121012,000000,4.8,4.85,4.7,4.75,1313108,0
+EXEL.US,D,20121015,000000,4.76,4.89,4.75,4.84,1206139,0
+EXEL.US,D,20121016,000000,4.86,4.94,4.81,4.86,1464009,0
+EXEL.US,D,20121017,000000,4.9,5.05,4.85,4.95,2259637,0
+EXEL.US,D,20121018,000000,4.98,5.09,4.9,4.94,2012782,0
+EXEL.US,D,20121019,000000,4.92,4.93,4.6,4.72,3557293,0
+EXEL.US,D,20121022,000000,4.69,4.73,4.54,4.73,2142366,0
+EXEL.US,D,20121023,000000,4.67,4.93,4.55,4.8,1604641,0
+EXEL.US,D,20121024,000000,4.82,4.9199,4.68,4.75,1304483,0
+EXEL.US,D,20121025,000000,4.78,4.87,4.72,4.86,1250335,0
+EXEL.US,D,20121026,000000,4.87,4.92,4.78,4.81,1152454,0
+EXEL.US,D,20121031,000000,4.81,4.85,4.56,4.74,2309532,0
+EXEL.US,D,20121101,000000,4.77,4.97,4.72,4.8,1935822,0
+EXEL.US,D,20121102,000000,4.82,4.82,4.66,4.7,1852607,0
+EXEL.US,D,20121105,000000,4.7,4.8,4.6,4.7808,1408758,0
+EXEL.US,D,20121106,000000,4.79,4.9,4.705,4.88,1235865,0
+EXEL.US,D,20121107,000000,4.82,4.83,4.65,4.71,3201924,0
+EXEL.US,D,20121108,000000,4.7,4.8,4.5398,4.58,4957118,0
+EXEL.US,D,20121109,000000,4.56,4.9,4.55,4.88,3630313,0
+EXEL.US,D,20121112,000000,4.88,5.025,4.775,4.96,2439068,0
+EXEL.US,D,20121113,000000,4.95,5.01,4.88,4.91,1569451,0
+EXEL.US,D,20121114,000000,4.97,5.05,4.86,5.01,2267696,0
+EXEL.US,D,20121115,000000,5,5,4.7,4.71,2235261,0
+EXEL.US,D,20121116,000000,4.69,4.77,4.56,4.73,2834300,0
+EXEL.US,D,20121119,000000,4.78,4.95,4.72,4.8223,1820980,0
+EXEL.US,D,20121120,000000,4.83,4.94,4.8,4.91,2185591,0
+EXEL.US,D,20121121,000000,4.9,5.24,4.85,5.24,2654849,0
+EXEL.US,D,20121123,000000,5.27,5.38,5.12,5.27,1722507,0
+EXEL.US,D,20121126,000000,5.27,5.38,5.19,5.2,2473576,0
+EXEL.US,D,20121127,000000,5.27,5.39,5.2,5.32,3654587,0
+EXEL.US,D,20121128,000000,5.36,5.38,5.12,5.27,2942834,0
+EXEL.US,D,20121129,000000,5.3,5.3,5.09,5.24,3582916,0
+EXEL.US,D,20121130,000000,5.11,5.12,4.72,4.88,8722991,0
+EXEL.US,D,20121203,000000,4.93,4.95,4.55,4.56,5872870,0
+EXEL.US,D,20121204,000000,4.55,4.65,4.42,4.54,5201194,0
+EXEL.US,D,20121205,000000,4.54,4.56,4.3,4.36,4646603,0
+EXEL.US,D,20121206,000000,4.36,4.45,4.29,4.33,2293246,0
+EXEL.US,D,20121207,000000,4.32,4.54,4.3,4.37,1830272,0
+EXEL.US,D,20121210,000000,4.37,4.48,4.36,4.42,1605034,0
+EXEL.US,D,20121211,000000,4.54,4.75,4.46,4.74,2409378,0
+EXEL.US,D,20121212,000000,4.77,4.93,4.68,4.89,3727768,0
+EXEL.US,D,20121213,000000,4.93,5.12,4.9,5,3331562,0
+EXEL.US,D,20121214,000000,4.94,5,4.6,4.71,2593215,0
+EXEL.US,D,20121217,000000,4.72,4.74,4.55,4.6,1942919,0
+EXEL.US,D,20121218,000000,4.63,4.855,4.58,4.82,2660909,0
+EXEL.US,D,20121219,000000,4.83,4.85,4.65,4.67,1567107,0
+EXEL.US,D,20121220,000000,4.84,4.87,4.61,4.69,1534494,0
+EXEL.US,D,20121221,000000,4.73,4.73,4.5,4.59,3261846,0
+EXEL.US,D,20121224,000000,4.55,4.59,4.5,4.58,1169442,0
+EXEL.US,D,20121226,000000,4.58,4.64,4.5,4.59,1215336,0
+EXEL.US,D,20121227,000000,4.57,4.63,4.44,4.55,2003588,0
+EXEL.US,D,20121228,000000,4.5,4.58,4.49,4.51,1524808,0
+EXEL.US,D,20121231,000000,4.5,4.58,4.45,4.57,1666807,0
+EXEL.US,D,20130102,000000,4.66,4.84,4.58,4.83,2774078,0
+EXEL.US,D,20130103,000000,4.83,4.94,4.73,4.8,1383602,0
+EXEL.US,D,20130104,000000,4.85,4.94,4.81,4.83,1031937,0
+EXEL.US,D,20130107,000000,4.82,4.9,4.77,4.82,957010,0
+EXEL.US,D,20130108,000000,4.85,4.89,4.78,4.86,1043929,0
+EXEL.US,D,20130109,000000,4.88,5.06,4.83,5.03,2344893,0
+EXEL.US,D,20130110,000000,5.06,5.06,4.86,4.86,1475809,0
+EXEL.US,D,20130111,000000,4.89,4.92,4.79,4.82,1545021,0
+EXEL.US,D,20130114,000000,4.82,4.85,4.63,4.66,4313382,0
+EXEL.US,D,20130115,000000,4.65,4.74,4.61,4.72,1237964,0
+EXEL.US,D,20130116,000000,4.7,4.72,4.62,4.64,1013374,0
+EXEL.US,D,20130117,000000,4.65,4.7,4.58,4.63,1695288,0
+EXEL.US,D,20130118,000000,4.66,4.729,4.58,4.63,1173783,0
+EXEL.US,D,20130122,000000,4.62,4.69,4.59,4.65,926317,0
+EXEL.US,D,20130123,000000,4.66,4.7,4.61,4.62,1021168,0
+EXEL.US,D,20130124,000000,4.61,4.73,4.57,4.59,1539530,0
+EXEL.US,D,20130125,000000,4.63,4.78,4.58,4.78,1776065,0
+EXEL.US,D,20130128,000000,4.8,4.85,4.72,4.76,1592447,0
+EXEL.US,D,20130129,000000,4.78,4.795,4.685,4.79,1149590,0
+EXEL.US,D,20130130,000000,4.77,4.8,4.69,4.74,1908837,0
+EXEL.US,D,20130131,000000,4.71,4.77,4.66,4.66,1116049,0
+EXEL.US,D,20130201,000000,4.69,4.82,4.66,4.76,1572621,0
+EXEL.US,D,20130204,000000,4.75,4.78,4.66,4.73,1615572,0
+EXEL.US,D,20130205,000000,4.74,4.82,4.71,4.79,901319,0
+EXEL.US,D,20130206,000000,4.76,4.81,4.66,4.7,1175817,0
+EXEL.US,D,20130207,000000,4.69,4.74,4.62,4.7,1056466,0
+EXEL.US,D,20130208,000000,4.7,4.75,4.67,4.74,857917,0
+EXEL.US,D,20130211,000000,4.75,4.84,4.7,4.77,1062859,0
+EXEL.US,D,20130212,000000,4.79,4.825,4.67,4.69,1046747,0
+EXEL.US,D,20130213,000000,4.67,4.75,4.65,4.75,859967,0
+EXEL.US,D,20130214,000000,4.72,4.76,4.7,4.71,787323,0
+EXEL.US,D,20130215,000000,4.75,4.75,4.67,4.71,936110,0
+EXEL.US,D,20130219,000000,4.74,4.81,4.69,4.8,2005759,0
+EXEL.US,D,20130220,000000,4.82,4.84,4.715,4.72,1904282,0
+EXEL.US,D,20130221,000000,4.71,4.71,4.62,4.65,1748896,0
+EXEL.US,D,20130222,000000,4.56,4.56,4.4,4.41,3506711,0
+EXEL.US,D,20130225,000000,4.42,4.575,4.35,4.48,2075999,0
+EXEL.US,D,20130226,000000,4.5,4.53,4.32,4.46,1420391,0
+EXEL.US,D,20130227,000000,4.39,4.46,4.38,4.41,1328266,0
+EXEL.US,D,20130228,000000,4.4,4.595,4.37,4.56,1085030,0
+EXEL.US,D,20130301,000000,4.55,4.57,4.48,4.54,818058,0
+EXEL.US,D,20130304,000000,4.51,4.61,4.47,4.54,1280139,0
+EXEL.US,D,20130305,000000,4.59,4.78,4.57,4.77,1752366,0
+EXEL.US,D,20130306,000000,4.8,4.81,4.68,4.73,682958,0
+EXEL.US,D,20130307,000000,4.72,4.771,4.69,4.72,731794,0
+EXEL.US,D,20130308,000000,4.78,4.84,4.74,4.8,1172522,0
+EXEL.US,D,20130311,000000,4.79,4.81,4.68,4.7,809020,0
+EXEL.US,D,20130312,000000,4.7,4.77,4.63,4.74,718114,0
+EXEL.US,D,20130313,000000,4.73,4.79,4.67,4.74,719200,0
+EXEL.US,D,20130314,000000,4.77,4.77,4.66,4.75,883661,0
+EXEL.US,D,20130315,000000,4.75,4.75,4.6,4.61,3577150,0
+EXEL.US,D,20130318,000000,4.61,4.69,4.54,4.68,1103757,0
+EXEL.US,D,20130319,000000,4.68,4.68,4.59,4.64,939570,0
+EXEL.US,D,20130320,000000,4.67,4.68,4.61,4.63,414264,0
+EXEL.US,D,20130321,000000,4.61,4.64,4.55,4.56,820896,0
+EXEL.US,D,20130322,000000,4.55,4.65,4.51,4.65,782624,0
+EXEL.US,D,20130325,000000,4.66,4.67,4.55,4.64,749438,0
+EXEL.US,D,20130326,000000,4.66,4.66,4.45,4.55,943745,0
+EXEL.US,D,20130327,000000,4.5,4.61,4.41,4.59,957902,0
+EXEL.US,D,20130328,000000,4.62,4.68,4.5,4.62,932924,0
+EXEL.US,D,20130401,000000,4.62,4.62,4.5,4.56,1156828,0
+EXEL.US,D,20130402,000000,4.59,4.65,4.52,4.53,740600,0
+EXEL.US,D,20130403,000000,4.53,4.6,4.39,4.44,1510297,0
+EXEL.US,D,20130404,000000,4.46,4.47,4.35,4.4,741100,0
+EXEL.US,D,20130405,000000,4.35,4.43,4.33,4.42,1034293,0
+EXEL.US,D,20130408,000000,4.46,4.65,4.36,4.62,1093292,0
+EXEL.US,D,20130409,000000,4.65,4.65,4.49,4.51,836684,0
+EXEL.US,D,20130410,000000,4.53,4.8,4.52,4.8,1542296,0
+EXEL.US,D,20130411,000000,4.8,4.97,4.78,4.93,1718327,0
+EXEL.US,D,20130412,000000,4.91,5.04,4.89,5.02,1870128,0
+EXEL.US,D,20130415,000000,4.96,5.04,4.82,4.84,1763469,0
+EXEL.US,D,20130416,000000,4.9,5.04,4.82,5.01,1302220,0
+EXEL.US,D,20130417,000000,4.98,5,4.76,4.84,1597573,0
+EXEL.US,D,20130418,000000,4.85,4.8799,4.65,4.74,1276550,0
+EXEL.US,D,20130419,000000,4.73,4.85,4.71,4.84,745874,0
+EXEL.US,D,20130422,000000,4.86,5.08,4.84,5.04,2096584,0
+EXEL.US,D,20130423,000000,5.05,5.23,5.04,5.21,2936690,0
+EXEL.US,D,20130424,000000,5.19,5.21,5.01,5.16,1780768,0
+EXEL.US,D,20130425,000000,5.2,5.25,5.14,5.24,1142580,0
+EXEL.US,D,20130426,000000,5.2,5.26,5.11,5.22,1270329,0
+EXEL.US,D,20130429,000000,5.27,5.27,5.14,5.19,2033345,0
+EXEL.US,D,20130430,000000,5.21,5.3,5.15,5.19,2268324,0
+EXEL.US,D,20130501,000000,5.18,5.19,4.73,4.74,1931846,0
+EXEL.US,D,20130502,000000,4.76,4.85,4.62,4.69,2424574,0
+EXEL.US,D,20130503,000000,4.78,4.85,4.69,4.69,957124,0
+EXEL.US,D,20130506,000000,4.68,4.7,4.6,4.64,616287,0
+EXEL.US,D,20130507,000000,4.64,4.66,4.57,4.59,1067184,0
+EXEL.US,D,20130508,000000,4.67,4.94,4.65,4.93,1430886,0
+EXEL.US,D,20130509,000000,4.94,4.97,4.81,4.82,709088,0
+EXEL.US,D,20130510,000000,4.84,4.95,4.83,4.85,1201056,0
+EXEL.US,D,20130513,000000,4.85,4.86,4.775,4.85,1855993,0
+EXEL.US,D,20130514,000000,4.87,4.92,4.8,4.86,3426951,0
+EXEL.US,D,20130515,000000,4.86,4.87,4.7,4.7,2232133,0
+EXEL.US,D,20130516,000000,4.67,4.7427,4.51,4.55,1866149,0
+EXEL.US,D,20130517,000000,4.57,4.61,4.53,4.55,1370311,0
+EXEL.US,D,20130520,000000,4.55,4.65,4.46,4.49,1680570,0
+EXEL.US,D,20130521,000000,4.5,4.63,4.5,4.61,922200,0
+EXEL.US,D,20130522,000000,4.63,4.755,4.51,4.58,1293199,0
+EXEL.US,D,20130523,000000,4.53,4.78,4.51,4.77,1167025,0
+EXEL.US,D,20130524,000000,4.77,4.8,4.67,4.74,773512,0
+EXEL.US,D,20130528,000000,4.7,4.83,4.68,4.77,1166868,0
+EXEL.US,D,20130529,000000,4.71,4.82,4.68,4.71,927295,0
+EXEL.US,D,20130530,000000,4.72,4.82,4.69,4.82,773104,0
+EXEL.US,D,20130531,000000,4.78,4.98,4.74,4.84,2029142,0
+EXEL.US,D,20130603,000000,4.92,4.93,4.52,4.8,2046419,0
+EXEL.US,D,20130604,000000,4.79,4.83,4.6101,4.67,1202616,0
+EXEL.US,D,20130605,000000,4.65,4.7,4.56,4.59,1957665,0
+EXEL.US,D,20130606,000000,4.58,4.76,4.56,4.76,1403378,0
+EXEL.US,D,20130607,000000,4.79,4.81,4.74,4.79,1005322,0
+EXEL.US,D,20130610,000000,4.8,4.81,4.6901,4.8,615673,0
+EXEL.US,D,20130611,000000,4.74,4.84,4.65,4.77,753799,0
+EXEL.US,D,20130612,000000,4.83,4.83,4.61,4.62,1016733,0
+EXEL.US,D,20130613,000000,4.61,4.71,4.58,4.67,1670067,0
+EXEL.US,D,20130614,000000,4.65,4.76,4.65,4.7,762384,0
+EXEL.US,D,20130617,000000,4.73,4.75,4.59,4.67,1136945,0
+EXEL.US,D,20130618,000000,4.68,4.82,4.61,4.82,1902097,0
+EXEL.US,D,20130619,000000,4.8,4.84,4.71,4.72,1047176,0
+EXEL.US,D,20130620,000000,4.7,4.71,4.52,4.56,2364046,0
+EXEL.US,D,20130621,000000,4.59,4.62,4.5,4.51,4275602,0
+EXEL.US,D,20130624,000000,4.51,4.57,4.36,4.45,1736309,0
+EXEL.US,D,20130625,000000,4.51,4.53,4.39,4.46,1166956,0
+EXEL.US,D,20130626,000000,4.5,4.53,4.41,4.42,1069493,0
+EXEL.US,D,20130627,000000,4.52,4.53,4.44,4.47,933499,0
+EXEL.US,D,20130628,000000,4.47,4.6,4.43,4.54,1370764,0
+EXEL.US,D,20130701,000000,4.62,4.75,4.58,4.66,1386028,0
+EXEL.US,D,20130702,000000,4.65,4.72,4.63,4.71,962697,0
+EXEL.US,D,20130703,000000,4.7,4.74,4.65,4.66,437549,0
+EXEL.US,D,20130705,000000,4.75,4.89,4.71,4.88,2249016,0
+EXEL.US,D,20130708,000000,4.89,4.9,4.79,4.84,969919,0
+EXEL.US,D,20130709,000000,4.86,4.89,4.74,4.78,716957,0
+EXEL.US,D,20130710,000000,4.76,4.85,4.75,4.82,667219,0
+EXEL.US,D,20130711,000000,4.88,4.91,4.83,4.88,1855789,0
+EXEL.US,D,20130712,000000,4.9,4.98,4.86,4.91,1693335,0
+EXEL.US,D,20130715,000000,4.93,5,4.88,4.97,1487381,0
+EXEL.US,D,20130716,000000,4.99,5.05,4.96,5.01,2191971,0
+EXEL.US,D,20130717,000000,5.03,5.175,5.0199,5.09,2046870,0
+EXEL.US,D,20130718,000000,5.1273,5.27,5.085,5.27,5955231,0
+EXEL.US,D,20130719,000000,5.26,5.48,5.2,5.44,3359656,0
+EXEL.US,D,20130722,000000,5.43,5.51,5.4,5.49,3083897,0
+EXEL.US,D,20130723,000000,5.5,5.55,5.375,5.44,5285402,0
+EXEL.US,D,20130724,000000,5.48,5.51,5.12,5.16,2923574,0
+EXEL.US,D,20130725,000000,5.14,5.17,5,5.16,1715325,0
+EXEL.US,D,20130726,000000,5.1,5.11,4.89,4.9,3205946,0
+EXEL.US,D,20130729,000000,4.89,4.89,4.76,4.81,1037922,0
+EXEL.US,D,20130730,000000,4.84,5.05,4.8,5.05,1479551,0
+EXEL.US,D,20130731,000000,5.07,5.1,4.97,5.06,1893938,0
+EXEL.US,D,20130801,000000,5.09,5.18,5.01,5.18,1168680,0
+EXEL.US,D,20130802,000000,5.2,5.38,5.2,5.25,4457215,0
+EXEL.US,D,20130805,000000,5.26,5.3,5.175,5.21,1158850,0
+EXEL.US,D,20130806,000000,5.19,5.25,5.08,5.11,1244447,0
+EXEL.US,D,20130807,000000,5.1,5.2,4.71,4.98,3655547,0
+EXEL.US,D,20130808,000000,5.03,5.07,4.88,4.94,1276045,0
+EXEL.US,D,20130809,000000,4.91,5.02,4.88,4.95,664078,0
+EXEL.US,D,20130812,000000,4.92,4.94,4.87,4.92,737714,0
+EXEL.US,D,20130813,000000,4.93,4.98,4.86,4.89,516669,0
+EXEL.US,D,20130814,000000,4.89,4.93,4.82,4.88,660001,0
+EXEL.US,D,20130815,000000,4.82,4.92,4.8,4.81,903141,0
+EXEL.US,D,20130816,000000,4.79,4.95,4.79,4.91,963799,0
+EXEL.US,D,20130819,000000,4.9,5.05,4.88,4.88,1748356,0
+EXEL.US,D,20130820,000000,4.87,5.1,4.87,5.08,1150278,0
+EXEL.US,D,20130821,000000,5.06,5.2,5.05,5.08,1147419,0
+EXEL.US,D,20130822,000000,5.11,5.18,5.05,5.16,631243,0
+EXEL.US,D,20130823,000000,5.16,5.17,5.12,5.16,745732,0
+EXEL.US,D,20130826,000000,5.14,5.25,5.11,5.15,1260622,0
+EXEL.US,D,20130827,000000,5.11,5.17,4.99,4.99,918993,0
+EXEL.US,D,20130828,000000,4.97,5.075,4.91,5.025,1077233,0
+EXEL.US,D,20130829,000000,5.04,5.22,5.04,5.155,1444770,0
+EXEL.US,D,20130830,000000,5.16,5.22,4.98,5.01,1792367,0
+EXEL.US,D,20130903,000000,5.12,5.31,5.11,5.24,2412196,0
+EXEL.US,D,20130904,000000,5.23,5.43,5.22,5.42,4669119,0
+EXEL.US,D,20130905,000000,5.4,5.55,5.32,5.37,1203465,0
+EXEL.US,D,20130906,000000,5.39,5.47,5.31,5.41,1508147,0
+EXEL.US,D,20130909,000000,5.45,5.59,5.42,5.49,1952530,0
+EXEL.US,D,20130910,000000,5.6,5.64,5.46,5.59,2013484,0
+EXEL.US,D,20130911,000000,5.59,5.62,5.4031,5.43,1076899,0
+EXEL.US,D,20130912,000000,5.48,5.49,5.36,5.39,706900,0
+EXEL.US,D,20130913,000000,5.41,5.41,5.29,5.35,2626449,0
+EXEL.US,D,20130916,000000,5.41,5.435,5.29,5.31,1194478,0
+EXEL.US,D,20130917,000000,5.29,5.4,5.27,5.38,650126,0
+EXEL.US,D,20130918,000000,5.4,5.53,5.32,5.51,2549924,0
+EXEL.US,D,20130919,000000,5.51,5.62,5.4505,5.61,2159344,0
+EXEL.US,D,20130920,000000,5.62,5.73,5.57,5.68,6138946,0
+EXEL.US,D,20130923,000000,5.7,5.74,5.57,5.67,2725283,0
+EXEL.US,D,20130924,000000,5.67,5.72,5.59,5.61,2122100,0
+EXEL.US,D,20130925,000000,5.61,5.73,5.56,5.65,4870800,0
+EXEL.US,D,20130926,000000,5.7,5.88,5.64,5.79,3683400,0
+EXEL.US,D,20130927,000000,5.76,5.83,5.75,5.78,1067885,0
+EXEL.US,D,20130930,000000,5.72,5.96,5.72,5.82,2545497,0
+EXEL.US,D,20131001,000000,5.84,5.92,5.781,5.92,2249968,0
+EXEL.US,D,20131002,000000,5.91,5.95,5.86,5.89,1792200,0
+EXEL.US,D,20131003,000000,5.87,5.9,5.62,5.75,2033600,0
+EXEL.US,D,20131004,000000,5.73,5.88,5.72,5.77,843300,0
+EXEL.US,D,20131007,000000,5.72,5.73,5.51,5.55,1568050,0
+EXEL.US,D,20131008,000000,5.53,5.57,5.23,5.25,2541500,0
+EXEL.US,D,20131009,000000,5.26,5.34,5.1,5.21,2536900,0
+EXEL.US,D,20131010,000000,5.26,5.37,5.22,5.28,1691800,0
+EXEL.US,D,20131011,000000,5.31,5.41,5.25,5.295,2231744,0
+EXEL.US,D,20131014,000000,5.27,5.34,5.2,5.34,1924000,0
+EXEL.US,D,20131015,000000,5.35,5.44,5.22,5.24,1249974,0
+EXEL.US,D,20131016,000000,5.27,5.43,5.24,5.43,1176072,0
+EXEL.US,D,20131017,000000,5.41,5.5,5.36,5.42,1607800,0
+EXEL.US,D,20131018,000000,5.5,5.51,5.32,5.39,1300600,0
+EXEL.US,D,20131021,000000,5.39,5.45,5.26,5.33,1397800,0
+EXEL.US,D,20131022,000000,5.33,5.42,5.3,5.34,1032300,0
+EXEL.US,D,20131023,000000,5.31,5.5,5.3,5.45,936700,0
+EXEL.US,D,20131024,000000,5.46,5.5,5.37,5.39,2653500,0
+EXEL.US,D,20131025,000000,5.42,5.44,5.32,5.35,1290500,0
+EXEL.US,D,20131028,000000,5.37,5.41,5.31,5.39,1298600,0
+EXEL.US,D,20131029,000000,5.42,5.49,5.33,5.34,2417700,0
+EXEL.US,D,20131030,000000,5.32,5.42,5.03,5.07,3162400,0
+EXEL.US,D,20131031,000000,5.11,5.11,4.785,4.93,3025939,0
+EXEL.US,D,20131101,000000,4.9,4.98,4.86,4.97,2923800,0
+EXEL.US,D,20131104,000000,4.99,5.06,4.89,4.89,1550000,0
+EXEL.US,D,20131105,000000,4.89,4.97,4.8,4.95,893189,0
+EXEL.US,D,20131106,000000,4.97,4.99,4.78,4.79,1242700,0
+EXEL.US,D,20131107,000000,4.82,4.87,4.66,4.73,1471100,0
+EXEL.US,D,20131108,000000,4.72,5.09,4.72,4.99,1547000,0
+EXEL.US,D,20131111,000000,5.11,5.11,4.95,5,1471130,0
+EXEL.US,D,20131112,000000,5.24,5.35,4.9,4.97,1453921,0
+EXEL.US,D,20131113,000000,4.95,5.19,4.92,5.19,1420538,0
+EXEL.US,D,20131114,000000,5.21,5.37,5.14,5.34,1465500,0
+EXEL.US,D,20131115,000000,5.34,5.37,5.24,5.29,1482800,0
+EXEL.US,D,20131118,000000,5.29,5.43,5.22,5.29,1480300,0
+EXEL.US,D,20131119,000000,5.27,5.34,5.21,5.28,652100,0
+EXEL.US,D,20131120,000000,5.32,5.4,5.25,5.27,657800,0
+EXEL.US,D,20131121,000000,5.35,5.59,5.29,5.58,1760800,0
+EXEL.US,D,20131122,000000,5.62,5.68,5.55,5.61,940330,0
+EXEL.US,D,20131125,000000,5.67,5.82,5.61,5.75,2753400,0
+EXEL.US,D,20131126,000000,5.78,5.81,5.7,5.78,996600,0
+EXEL.US,D,20131127,000000,5.78,5.82,5.59,5.63,2505700,0
+EXEL.US,D,20131129,000000,5.68,5.9,5.65,5.83,779371,0
+EXEL.US,D,20131202,000000,5.95,5.95,5.8,5.84,1783300,0
+EXEL.US,D,20131203,000000,5.84,5.94,5.79,5.88,1134400,0
+EXEL.US,D,20131204,000000,5.88,5.91,5.62,5.85,797924,0
+EXEL.US,D,20131205,000000,5.84,5.93,5.82,5.82,640280,0
+EXEL.US,D,20131206,000000,5.9,5.95,5.79,5.85,983700,0
+EXEL.US,D,20131209,000000,5.86,6,5.86,5.99,3332100,0
+EXEL.US,D,20131210,000000,5.96,6.03,5.85,5.87,1670700,0
+EXEL.US,D,20131211,000000,5.96,5.96,5.64,5.73,1588200,0
+EXEL.US,D,20131212,000000,5.71,5.89,5.7,5.82,912900,0
+EXEL.US,D,20131213,000000,5.84,5.89,5.69,5.82,921000,0
+EXEL.US,D,20131216,000000,5.89,5.91,5.68,5.72,1237500,0
+EXEL.US,D,20131217,000000,5.74,5.755,5.54,5.66,1112934,0
+EXEL.US,D,20131218,000000,5.69,5.73,5.5,5.63,2019400,0
+EXEL.US,D,20131219,000000,5.61,5.83,5.61,5.8,1314600,0
+EXEL.US,D,20131220,000000,5.84,5.93,5.6,5.86,3096800,0
+EXEL.US,D,20131223,000000,5.89,6.14,5.89,5.97,1262200,0
+EXEL.US,D,20131224,000000,5.95,6.02,5.93,5.98,409712,0
+EXEL.US,D,20131226,000000,5.99,6.09,5.94,6.02,1014600,0
+EXEL.US,D,20131227,000000,6.02,6.05,5.9,5.93,591300,0
+EXEL.US,D,20131230,000000,5.96,5.99,5.83,5.95,900000,0
+EXEL.US,D,20131231,000000,5.96,6.2,5.91,6.13,1348585,0
+EXEL.US,D,20140102,000000,6.15,6.31,6.01,6.18,1747769,0
+EXEL.US,D,20140103,000000,6.18,6.2899,6.12,6.13,941720,0
+EXEL.US,D,20140106,000000,6.38,6.84,6.24,6.81,6300400,0
+EXEL.US,D,20140107,000000,6.94,7.27,6.83,6.84,5114000,0
+EXEL.US,D,20140108,000000,6.86,7.2,6.83,7,2916700,0
+EXEL.US,D,20140109,000000,7.01,7.22,6.94,7.19,3955300,0
+EXEL.US,D,20140110,000000,7.27,7.51,7.12,7.44,3336500,0
+EXEL.US,D,20140113,000000,7.47,7.97,7.38,7.92,4622800,0
+EXEL.US,D,20140114,000000,7.95,8.33,7.93,8.21,4909800,0
+EXEL.US,D,20140115,000000,8.37,8.38,7.8,8.07,4116800,0
+EXEL.US,D,20140116,000000,7.98,8.175,7.86,8.15,1991601,0
+EXEL.US,D,20140117,000000,8.14,8.23,8.04,8.08,1628600,0
+EXEL.US,D,20140121,000000,8.18,8.34,7.94,8.24,2609000,0
+EXEL.US,D,20140122,000000,8.28,8.41,7.94,8.04,6148250,0
+EXEL.US,D,20140123,000000,8.18,8.26,7.83,8.01,18670300,0
+EXEL.US,D,20140124,000000,7.94,8.09,7.62,7.64,8227900,0
+EXEL.US,D,20140127,000000,7.61,7.64,6.85,7.1,5999100,0
+EXEL.US,D,20140128,000000,6.93,7.22,6.81,6.96,8426209,0
+EXEL.US,D,20140129,000000,7.04,7.1,6.84,6.92,3323200,0
+EXEL.US,D,20140130,000000,6.93,7.24,6.93,7.02,4509700,0
+EXEL.US,D,20140131,000000,6.88,7.02,6.78,6.88,2659600,0
+EXEL.US,D,20140203,000000,6.88,6.9,6.49,6.53,2717961,0
+EXEL.US,D,20140204,000000,6.55,6.729,6.4877,6.62,2103662,0
+EXEL.US,D,20140205,000000,6.6,6.63,6.28,6.54,2941238,0
+EXEL.US,D,20140206,000000,6.54,6.6697,6.45,6.6,2043768,0
+EXEL.US,D,20140207,000000,6.58,7.23,6.55,7.2,3233154,0
+EXEL.US,D,20140210,000000,7.11,7.39,7.021,7.27,2850504,0
+EXEL.US,D,20140211,000000,7.31,7.43,7.1904,7.26,1615365,0
+EXEL.US,D,20140212,000000,7.29,7.37,7.1667,7.28,3568609,0
+EXEL.US,D,20140213,000000,7.18,7.37,7.11,7.28,1745462,0
+EXEL.US,D,20140214,000000,7.29,7.49,7.15,7.21,1606531,0
+EXEL.US,D,20140218,000000,7.26,7.34,7.21,7.28,1923573,0
+EXEL.US,D,20140219,000000,7.24,7.32,7.1,7.18,2199944,0
+EXEL.US,D,20140220,000000,7.16,7.26,6.97,7.16,2763347,0
+EXEL.US,D,20140221,000000,6.96,7.13,6.38,7.02,5244950,0
+EXEL.US,D,20140224,000000,7.03,7.12,6.9,6.93,1737966,0
+EXEL.US,D,20140225,000000,6.93,7.07,6.9,7.04,1838242,0
+EXEL.US,D,20140226,000000,7.05,7.41,6.97,7.28,4577246,0
+EXEL.US,D,20140227,000000,7.28,7.35,7.18,7.3,2089365,0
+EXEL.US,D,20140228,000000,7.33,7.48,6.935,7.06,3071798,0
+EXEL.US,D,20140303,000000,6.94,7.19,6.8,7.17,1855524,0
+EXEL.US,D,20140304,000000,7.24,7.51,7.17,7.38,2535298,0
+EXEL.US,D,20140305,000000,7.39,7.58,7.33,7.39,1737563,0
+EXEL.US,D,20140306,000000,7.4,7.4,6.85,6.9,3135897,0
+EXEL.US,D,20140307,000000,6.98,6.99,6.66,6.79,2491130,0
+EXEL.US,D,20140310,000000,6.76,6.84,6.61,6.67,2963685,0
+EXEL.US,D,20140311,000000,6.77,6.78,6.36,6.39,7098770,0
+EXEL.US,D,20140312,000000,6.35,6.5,6.14,6.27,5091269,0
+EXEL.US,D,20140313,000000,6.28,6.35,6.1,6.13,2780838,0
+EXEL.US,D,20140314,000000,6.1,6.305,6.05,6.27,1856331,0
+EXEL.US,D,20140317,000000,6.04,6.35,6.04,6.14,1452909,0
+EXEL.US,D,20140318,000000,6.17,6.36,6.15,6.29,1206878,0
+EXEL.US,D,20140319,000000,6.28,6.47,6.23,6.4,1842609,0
+EXEL.US,D,20140320,000000,6.38,6.5,6.25,6.5,2342722,0
+EXEL.US,D,20140321,000000,6.55,6.61,6.18,6.29,4100150,0
+EXEL.US,D,20140324,000000,6.2,6.36,6.06,6.27,3369511,0
+EXEL.US,D,20140325,000000,6.61,6.66,6.23,6.44,5349135,0
+EXEL.US,D,20140326,000000,4.46,4.5,3.87,3.9,54477800,0
+EXEL.US,D,20140327,000000,4.07,4.08,3.85,3.86,10767222,0
+EXEL.US,D,20140328,000000,3.9,3.91,3.37,3.38,22914805,0
+EXEL.US,D,20140331,000000,3.43,3.65,3.43,3.54,15545262,0
+EXEL.US,D,20140401,000000,3.67,3.72,3.58,3.67,7169391,0
+EXEL.US,D,20140402,000000,3.72,3.77,3.65,3.69,5545720,0
+EXEL.US,D,20140403,000000,3.7,3.73,3.53,3.58,4756727,0
+EXEL.US,D,20140404,000000,3.74,3.75,3.5,3.62,9419766,0
+EXEL.US,D,20140407,000000,3.65,3.73,3.53,3.62,5343378,0
+EXEL.US,D,20140408,000000,3.67,3.75,3.6,3.73,3895751,0
+EXEL.US,D,20140409,000000,3.77,3.84,3.7,3.8,4461608,0
+EXEL.US,D,20140410,000000,3.82,3.82,3.55,3.56,5288294,0
+EXEL.US,D,20140411,000000,3.51,3.59,3.35,3.37,5926849,0
+EXEL.US,D,20140414,000000,3.45,3.4699,3.23,3.32,5346864,0
+EXEL.US,D,20140415,000000,3.33,3.35,3.02,3.22,9549791,0
+EXEL.US,D,20140416,000000,3.25,3.33,3.169,3.32,6959989,0
+EXEL.US,D,20140417,000000,3.28,3.44,3.2589,3.29,2688098,0
+EXEL.US,D,20140421,000000,3.33,3.39,3.2,3.35,3387074,0
+EXEL.US,D,20140422,000000,3.37,3.59,3.37,3.58,4191973,0
+EXEL.US,D,20140423,000000,3.59,3.6,3.39,3.45,4037184,0
+EXEL.US,D,20140424,000000,3.46,3.49,3.3,3.4,2642552,0
+EXEL.US,D,20140425,000000,3.35,3.39,3.26,3.26,3051982,0
+EXEL.US,D,20140428,000000,3.37,3.39,3.2,3.32,3697806,0
+EXEL.US,D,20140429,000000,3.37,3.42,3.32,3.38,3644276,0
+EXEL.US,D,20140430,000000,3.4,3.57,3.39,3.54,3572714,0
+EXEL.US,D,20140501,000000,3.57,3.63,3.47,3.52,4046096,0
+EXEL.US,D,20140502,000000,3.5,3.51,3.21,3.32,5802668,0
+EXEL.US,D,20140505,000000,3.35,3.405,3.26,3.35,2211343,0
+EXEL.US,D,20140506,000000,3.33,3.38,3.22,3.26,2823284,0
+EXEL.US,D,20140507,000000,3.3,3.41,3.15,3.4,3559518,0
+EXEL.US,D,20140508,000000,3.43,3.52,3.38,3.39,3002665,0
+EXEL.US,D,20140509,000000,3.36,3.46,3.23,3.45,3316958,0
+EXEL.US,D,20140512,000000,3.45,3.571,3.43,3.56,2542188,0
+EXEL.US,D,20140513,000000,3.57,3.57,3.411,3.44,1733199,0
+EXEL.US,D,20140514,000000,3.45,3.53,3.31,3.4,1917972,0
+EXEL.US,D,20140515,000000,3.35,3.45,3.3,3.43,1799484,0
+EXEL.US,D,20140516,000000,3.42,3.42,3.27,3.33,1697047,0
+EXEL.US,D,20140519,000000,3.3,3.42,3.28,3.38,1507405,0
+EXEL.US,D,20140520,000000,3.39,3.4,3.26,3.285,2336966,0
+EXEL.US,D,20140521,000000,3.29,3.35,3.23,3.27,1798137,0
+EXEL.US,D,20140522,000000,3.29,3.4,3.25,3.37,2054443,0
+EXEL.US,D,20140523,000000,3.38,3.44,3.33,3.44,1351434,0
+EXEL.US,D,20140527,000000,3.45,3.55,3.38,3.43,2274893,0
+EXEL.US,D,20140528,000000,3.45,3.49,3.35,3.39,2082772,0
+EXEL.US,D,20140529,000000,3.4,3.4599,3.35,3.38,1425265,0
+EXEL.US,D,20140530,000000,3.4,3.45,3.27,3.31,2388361,0
+EXEL.US,D,20140602,000000,3.31,3.37,3.23,3.26,2649031,0
+EXEL.US,D,20140603,000000,3.27,3.28,3.21,3.23,2173721,0
+EXEL.US,D,20140604,000000,3.22,3.26,3.18,3.24,1890719,0
+EXEL.US,D,20140605,000000,3.28,3.35,3.25,3.28,3191609,0
+EXEL.US,D,20140606,000000,3.37,3.37,3.255,3.31,1660935,0
+EXEL.US,D,20140609,000000,3.3,3.51,3.28,3.51,3669257,0
+EXEL.US,D,20140610,000000,3.5,3.58,3.41,3.54,2279000,0
+EXEL.US,D,20140611,000000,3.5,3.55,3.38,3.46,1372193,0
+EXEL.US,D,20140612,000000,3.48,3.61,3.41,3.45,3030247,0
+EXEL.US,D,20140613,000000,3.47,3.57,3.4514,3.5,1973896,0
+EXEL.US,D,20140616,000000,3.5,3.605,3.47,3.56,2038509,0
+EXEL.US,D,20140617,000000,3.54,3.71,3.51,3.63,3412101,0
+EXEL.US,D,20140618,000000,3.64,3.6781,3.53,3.65,1466543,0
+EXEL.US,D,20140619,000000,3.65,3.68,3.58,3.64,993942,0
+EXEL.US,D,20140620,000000,3.66,3.77,3.58,3.71,4932805,0
+EXEL.US,D,20140623,000000,3.75,3.8,3.65,3.68,1783819,0
+EXEL.US,D,20140624,000000,3.69,3.78,3.62,3.64,2144477,0
+EXEL.US,D,20140625,000000,3.61,3.7,3.55,3.65,1633649,0
+EXEL.US,D,20140626,000000,3.66,3.67,3.51,3.54,2820414,0
+EXEL.US,D,20140627,000000,3.51,3.58,3.39,3.47,3935472,0
+EXEL.US,D,20140630,000000,3.5,3.51,3.38,3.39,2776549,0
+EXEL.US,D,20140701,000000,3.4,3.48,3.35,3.44,8587141,0
+EXEL.US,D,20140702,000000,3.48,3.65,3.44,3.6,4918800,0
+EXEL.US,D,20140703,000000,3.63,3.64,3.45,3.51,1438648,0
+EXEL.US,D,20140707,000000,3.61,3.63,3.4,3.42,2699129,0
+EXEL.US,D,20140708,000000,3.42,3.45,3.3,3.34,2825515,0
+EXEL.US,D,20140709,000000,3.4,3.4,3.28,3.33,1754741,0
+EXEL.US,D,20140710,000000,3.26,3.33,3.22,3.25,2027391,0
+EXEL.US,D,20140711,000000,3.25,3.395,3.25,3.325,1728824,0
+EXEL.US,D,20140714,000000,3.68,4.14,3.45,4.09,38160900,0
+EXEL.US,D,20140715,000000,4.07,4.1,3.64,3.66,16974783,0
+EXEL.US,D,20140716,000000,3.7,3.8,3.61,3.65,4791911,0
+EXEL.US,D,20140717,000000,3.6,3.63,3.4,3.43,7307487,0
+EXEL.US,D,20140718,000000,3.46,3.55,3.42,3.5,4296131,0
+EXEL.US,D,20140721,000000,3.49,3.63,3.4,3.58,3102371,0
+EXEL.US,D,20140722,000000,3.62,3.72,3.55,3.59,2999285,0
+EXEL.US,D,20140723,000000,3.65,3.79,3.61,3.78,5733103,0
+EXEL.US,D,20140724,000000,3.8,4.21,3.75,4.21,11871002,0
+EXEL.US,D,20140725,000000,4.1,4.3,4.07,4.19,6996968,0
+EXEL.US,D,20140728,000000,4.2,4.55,4.08,4.4,10350520,0
+EXEL.US,D,20140729,000000,4.4,4.44,4.16,4.33,4020171,0
+EXEL.US,D,20140730,000000,4.33,4.43,4.24,4.27,2523117,0
+EXEL.US,D,20140731,000000,4.22,4.22,4,4.03,5030346,0
+EXEL.US,D,20140801,000000,4.12,4.26,3.98,4.19,5254684,0
+EXEL.US,D,20140804,000000,4.24,4.24,4.04,4.11,2442034,0
+EXEL.US,D,20140805,000000,4.09,4.18,4.03,4.13,2192732,0
+EXEL.US,D,20140806,000000,4.1,4.16,4.05,4.09,1969080,0
+EXEL.US,D,20140807,000000,4.09,4.18,4.03,4.1,2093829,0
+EXEL.US,D,20140808,000000,4.06,4.27,4.06,4.21,2893569,0
+EXEL.US,D,20140811,000000,4.24,4.32,4.16,4.23,1741823,0
+EXEL.US,D,20140812,000000,4.22,4.23,4.14,4.15,1347176,0
+EXEL.US,D,20140813,000000,4.16,4.27,4.15,4.24,1706888,0
+EXEL.US,D,20140814,000000,4.2,4.28,4.17,4.24,1436218,0
+EXEL.US,D,20140815,000000,4.29,4.32,4.12,4.2,2053049,0
+EXEL.US,D,20140818,000000,4.24,4.31,4.15,4.25,2162350,0
+EXEL.US,D,20140819,000000,4.28,4.28,4.08,4.13,2625990,0
+EXEL.US,D,20140820,000000,4.11,4.1699,4.08,4.11,1221484,0
+EXEL.US,D,20140821,000000,4.1,4.18,4.05,4.09,1331791,0
+EXEL.US,D,20140822,000000,4.09,4.14,4.06,4.11,995051,0
+EXEL.US,D,20140825,000000,4.15,4.23,4.08,4.1,2064769,0
+EXEL.US,D,20140826,000000,4.11,4.2,4.11,4.15,2122808,0
+EXEL.US,D,20140827,000000,4.16,4.195,4.08,4.12,1894404,0
+EXEL.US,D,20140828,000000,4.1,4.16,4.03,4.04,2095823,0
+EXEL.US,D,20140829,000000,4.06,4.14,4.03,4.14,1393214,0
+EXEL.US,D,20140902,000000,1.92,2.06,1.84,1.85,43237844,0
+EXEL.US,D,20140903,000000,1.86,1.94,1.85,1.9,17255517,0
+EXEL.US,D,20140904,000000,1.9,1.91,1.85,1.85,9458344,0
+EXEL.US,D,20140905,000000,1.85,1.89,1.84,1.85,5458962,0
+EXEL.US,D,20140908,000000,1.89,1.89,1.84,1.86,3227931,0
+EXEL.US,D,20140909,000000,1.85,1.92,1.85,1.86,4001065,0
+EXEL.US,D,20140910,000000,1.86,1.9101,1.84,1.89,3919348,0
+EXEL.US,D,20140911,000000,1.89,1.95,1.88,1.91,2890188,0
+EXEL.US,D,20140912,000000,1.92,1.93,1.85,1.87,3642139,0
+EXEL.US,D,20140915,000000,1.85,1.86,1.74,1.74,4566221,0
+EXEL.US,D,20140916,000000,1.75,1.75,1.6,1.62,7889054,0
+EXEL.US,D,20140917,000000,1.63,1.72,1.62,1.7,3013205,0
+EXEL.US,D,20140918,000000,1.72,1.75,1.7,1.72,2125640,0
+EXEL.US,D,20140919,000000,1.71,1.74,1.68,1.7,7163963,0
+EXEL.US,D,20140922,000000,1.75,1.75,1.65,1.65,2088014,0
+EXEL.US,D,20140923,000000,1.65,1.67,1.55,1.57,6524199,0
+EXEL.US,D,20140924,000000,1.58,1.6301,1.57,1.59,4854926,0
+EXEL.US,D,20140925,000000,1.6,1.61,1.55,1.55,4414763,0
+EXEL.US,D,20140926,000000,1.58,1.58,1.51,1.56,6113601,0
+EXEL.US,D,20140929,000000,1.8,1.8,1.58,1.59,13173798,0
+EXEL.US,D,20140930,000000,1.6,1.61,1.52,1.53,4158826,0
+EXEL.US,D,20141001,000000,1.58,1.63,1.48,1.51,5015630,0
+EXEL.US,D,20141002,000000,1.52,1.53,1.48,1.51,4406054,0
+EXEL.US,D,20141003,000000,1.52,1.54,1.5,1.52,2019033,0
+EXEL.US,D,20141006,000000,1.5,1.53,1.5,1.52,2265882,0
+EXEL.US,D,20141007,000000,1.5,1.61,1.49,1.52,3643938,0
+EXEL.US,D,20141008,000000,1.51,1.55,1.48,1.55,2371944,0
+EXEL.US,D,20141009,000000,1.55,1.59,1.52,1.55,3021687,0
+EXEL.US,D,20141010,000000,1.55,1.5799,1.45,1.45,2853743,0
+EXEL.US,D,20141013,000000,1.44,1.51,1.35,1.46,2390278,0
+EXEL.US,D,20141014,000000,1.49,1.53,1.45,1.52,1565791,0
+EXEL.US,D,20141015,000000,1.48,1.57,1.45,1.55,2003558,0
+EXEL.US,D,20141016,000000,1.53,1.65,1.51,1.62,2023228,0
+EXEL.US,D,20141017,000000,1.68,1.68,1.55,1.58,1287924,0
+EXEL.US,D,20141020,000000,1.53,1.65,1.53,1.65,1339929,0
+EXEL.US,D,20141021,000000,1.65,1.65,1.57,1.6,1226408,0
+EXEL.US,D,20141022,000000,1.6,1.62,1.57,1.59,1280920,0
+EXEL.US,D,20141023,000000,1.6,1.64,1.59,1.64,1480613,0
+EXEL.US,D,20141024,000000,1.64,1.7,1.5905,1.69,2071591,0
+EXEL.US,D,20141027,000000,1.67,1.72,1.63,1.7,2413039,0
+EXEL.US,D,20141028,000000,1.69,1.76,1.67,1.75,2130491,0
+EXEL.US,D,20141029,000000,1.73,1.75,1.7,1.7,1629655,0
+EXEL.US,D,20141030,000000,1.69,1.72,1.64,1.72,1647996,0
+EXEL.US,D,20141031,000000,1.74,1.77,1.68,1.7,2006838,0
+EXEL.US,D,20141103,000000,1.69,1.715,1.66,1.7,2345596,0
+EXEL.US,D,20141104,000000,1.69,1.72,1.61,1.65,2342891,0
+EXEL.US,D,20141105,000000,1.72,1.83,1.67,1.7,5679444,0
+EXEL.US,D,20141106,000000,1.74,1.75,1.66,1.67,1746833,0
+EXEL.US,D,20141107,000000,1.66,1.75,1.65,1.74,1977908,0
+EXEL.US,D,20141110,000000,1.76,1.81,1.73,1.79,2810983,0
+EXEL.US,D,20141111,000000,1.79,1.82,1.76,1.77,2036795,0
+EXEL.US,D,20141112,000000,1.77,1.82,1.7,1.81,2868857,0
+EXEL.US,D,20141113,000000,1.82,1.88,1.76,1.76,2112320,0
+EXEL.US,D,20141114,000000,1.79,1.8,1.71,1.73,1517461,0
+EXEL.US,D,20141117,000000,1.75,1.78,1.71,1.76,978750,0
+EXEL.US,D,20141118,000000,1.78,1.8,1.72,1.74,1320110,0
+EXEL.US,D,20141119,000000,1.69,1.73,1.63,1.7,1592808,0
+EXEL.US,D,20141120,000000,1.69,1.77,1.65,1.74,1310594,0
+EXEL.US,D,20141121,000000,1.78,1.78,1.69,1.76,1504644,0
+EXEL.US,D,20141124,000000,1.75,1.77,1.7,1.73,1335276,0
+EXEL.US,D,20141125,000000,1.72,1.74,1.68,1.72,1218280,0
+EXEL.US,D,20141126,000000,1.72,1.76,1.68,1.76,1090735,0
+EXEL.US,D,20141128,000000,1.72,1.76,1.66,1.66,929178,0
+EXEL.US,D,20141201,000000,1.61,1.65,1.39,1.49,8212239,0
+EXEL.US,D,20141202,000000,1.48,1.52,1.43,1.45,4737658,0
+EXEL.US,D,20141203,000000,1.43,1.51,1.43,1.5,1881009,0
+EXEL.US,D,20141204,000000,1.43,1.5,1.43,1.46,912942,0
+EXEL.US,D,20141205,000000,1.45,1.47,1.4,1.41,1908418,0
+EXEL.US,D,20141208,000000,1.4,1.4,1.28,1.32,3869722,0
+EXEL.US,D,20141209,000000,1.28,1.43,1.28,1.39,2205815,0
+EXEL.US,D,20141210,000000,1.4,1.42,1.34,1.35,1674598,0
+EXEL.US,D,20141211,000000,1.37,1.41,1.34,1.4,1440470,0
+EXEL.US,D,20141212,000000,1.37,1.41,1.36,1.4,874500,0
+EXEL.US,D,20141215,000000,1.42,1.44,1.35,1.36,2165484,0
+EXEL.US,D,20141216,000000,1.35,1.4,1.31,1.31,1960649,0
+EXEL.US,D,20141217,000000,1.31,1.37,1.29,1.36,4195619,0
+EXEL.US,D,20141218,000000,1.38,1.41,1.3,1.35,4019019,0
+EXEL.US,D,20141219,000000,1.39,1.42,1.32,1.33,12186749,0
+EXEL.US,D,20141222,000000,1.32,1.33,1.28,1.3,2827973,0
+EXEL.US,D,20141223,000000,1.3,1.33,1.26,1.3,2501624,0
+EXEL.US,D,20141224,000000,1.3,1.31,1.27,1.29,803742,0
+EXEL.US,D,20141226,000000,1.27,1.34,1.26,1.33,1667597,0
+EXEL.US,D,20141229,000000,1.3,1.36,1.3,1.35,2776171,0
+EXEL.US,D,20141230,000000,1.33,1.38,1.32,1.35,3471171,0
+EXEL.US,D,20141231,000000,1.33,1.48,1.32,1.44,2932389,0
+EXEL.US,D,20150102,000000,1.47,1.7,1.46,1.65,5256481,0
+EXEL.US,D,20150105,000000,1.67,1.7,1.5435,1.63,2290484,0
+EXEL.US,D,20150106,000000,1.62,1.64,1.56,1.58,1687215,0
+EXEL.US,D,20150107,000000,1.6,1.63,1.595,1.63,1407375,0
+EXEL.US,D,20150108,000000,1.67,1.98,1.67,1.79,9785423,0
+EXEL.US,D,20150109,000000,1.82,1.824,1.7,1.76,2085822,0
+EXEL.US,D,20150112,000000,1.79,1.8,1.63,1.65,2127955,0
+EXEL.US,D,20150113,000000,1.67,1.73,1.61,1.65,1501168,0
+EXEL.US,D,20150114,000000,1.63,1.755,1.63,1.67,987209,0
+EXEL.US,D,20150115,000000,1.65,1.765,1.62,1.645,1395843,0
+EXEL.US,D,20150116,000000,1.63,1.72,1.61,1.66,1529108,0
+EXEL.US,D,20150120,000000,1.65,1.73,1.61,1.73,1913541,0
+EXEL.US,D,20150121,000000,1.72,1.74,1.62,1.63,1583195,0
+EXEL.US,D,20150122,000000,1.64,1.66,1.6,1.62,1711535,0
+EXEL.US,D,20150123,000000,1.6,1.65,1.6,1.63,1781910,0
+EXEL.US,D,20150126,000000,1.63,1.73,1.61,1.72,1729176,0
+EXEL.US,D,20150127,000000,1.73,1.79,1.71,1.78,1093033,0
+EXEL.US,D,20150128,000000,1.79,2.08,1.79,2.04,13717843,0
+EXEL.US,D,20150129,000000,2.05,2.11,1.87,1.97,6134874,0
+EXEL.US,D,20150130,000000,1.95,1.97,1.81,1.87,3254611,0
+EXEL.US,D,20150202,000000,1.95,1.95,1.8,1.83,2882205,0
+EXEL.US,D,20150203,000000,1.88,1.93,1.81,1.91,3897662,0
+EXEL.US,D,20150204,000000,1.91,1.91,1.8,1.85,2425218,0
+EXEL.US,D,20150205,000000,1.87,1.96,1.86,1.9,2305736,0
+EXEL.US,D,20150206,000000,1.9,2.005,1.88,1.91,3214707,0
+EXEL.US,D,20150209,000000,1.91,1.99,1.86,1.89,2305451,0
+EXEL.US,D,20150210,000000,1.93,2.21,1.89,2.19,8217351,0
+EXEL.US,D,20150211,000000,2.24,2.42,2.1,2.16,8503866,0
+EXEL.US,D,20150212,000000,2.18,2.33,2.16,2.28,4813700,0
+EXEL.US,D,20150213,000000,2.26,2.52,2.25,2.48,7201583,0
+EXEL.US,D,20150217,000000,2.52,2.71,2.47,2.67,7654084,0
+EXEL.US,D,20150218,000000,2.76,2.78,2.5,2.73,6906576,0
+EXEL.US,D,20150219,000000,2.95,2.99,2.75,2.82,8670767,0
+EXEL.US,D,20150220,000000,2.9,2.91,2.73,2.74,6165344,0
+EXEL.US,D,20150223,000000,2.71,2.78,2.67,2.75,4721432,0
+EXEL.US,D,20150224,000000,2.72,2.77,2.59,2.69,6825372,0
+EXEL.US,D,20150225,000000,2.51,2.75,2.5,2.69,5308331,0
+EXEL.US,D,20150226,000000,2.65,2.94,2.63,2.93,6088120,0
+EXEL.US,D,20150227,000000,2.93,3,2.83,2.93,5736818,0
+EXEL.US,D,20150302,000000,2.97,3.1,2.93,3.09,4471600,0
+EXEL.US,D,20150303,000000,3.09,3.16,2.96,3,3734800,0
+EXEL.US,D,20150304,000000,2.98,3.1,2.97,3.05,3310600,0
+EXEL.US,D,20150305,000000,3.09,3.16,3,3.11,3041300,0
+EXEL.US,D,20150306,000000,3.08,3.12,3.02,3.04,2595000,0
+EXEL.US,D,20150309,000000,3.06,3.09,2.97,3.08,2192900,0
+EXEL.US,D,20150310,000000,3.01,3.11,2.96,3.03,3133200,0
+EXEL.US,D,20150311,000000,3.05,3.06,2.91,2.93,3692300,0
+EXEL.US,D,20150312,000000,2.94,2.95,2.61,2.69,5330000,0
+EXEL.US,D,20150313,000000,2.68,2.75,2.62,2.64,2436100,0
+EXEL.US,D,20150316,000000,2.64,2.7,2.59,2.64,2620400,0
+EXEL.US,D,20150317,000000,2.62,2.7,2.6,2.7,1734600,0
+EXEL.US,D,20150318,000000,2.66,2.81,2.61,2.75,2931500,0
+EXEL.US,D,20150319,000000,2.73,2.84,2.73,2.84,1581100,0
+EXEL.US,D,20150320,000000,2.85,2.99,2.74,2.82,12737400,0
+EXEL.US,D,20150323,000000,2.79,2.89,2.7,2.88,1973500,0
+EXEL.US,D,20150324,000000,2.88,2.9,2.73,2.74,2553300,0
+EXEL.US,D,20150325,000000,2.76,2.76,2.51,2.57,2969500,0
+EXEL.US,D,20150326,000000,2.54,2.6,2.45,2.49,2667400,0
+EXEL.US,D,20150327,000000,2.49,2.55,2.47,2.54,1983200,0
+EXEL.US,D,20150330,000000,2.6,2.7,2.54,2.7,1868700,0
+EXEL.US,D,20150331,000000,2.72,2.72,2.57,2.57,1801286,0
+EXEL.US,D,20150401,000000,2.55,2.63,2.52,2.6,1622500,0
+EXEL.US,D,20150402,000000,2.62,2.68,2.57,2.66,902200,0
+EXEL.US,D,20150406,000000,2.67,2.79,2.66,2.74,1764100,0
+EXEL.US,D,20150407,000000,2.72,2.85,2.71,2.81,2715493,0
+EXEL.US,D,20150408,000000,2.81,2.86,2.79,2.85,1614100,0
+EXEL.US,D,20150409,000000,3.1,3.24,2.91,3.01,8751460,0
+EXEL.US,D,20150410,000000,3.06,3.1,2.98,3.04,3039100,0
+EXEL.US,D,20150413,000000,3.07,3.16,3.01,3.14,2256800,0
+EXEL.US,D,20150414,000000,3.17,3.3,3.15,3.22,4874800,0
+EXEL.US,D,20150415,000000,3.27,3.29,3.1,3.11,2973220,0
+EXEL.US,D,20150416,000000,3.1,3.19,3.055,3.1,1880601,0
+EXEL.US,D,20150417,000000,3.1,3.14,3.03,3.11,1719600,0
+EXEL.US,D,20150420,000000,3.15,3.18,3.05,3.15,1807773,0
+EXEL.US,D,20150421,000000,3.19,3.19,3.06,3.07,1734797,0
+EXEL.US,D,20150422,000000,3.11,3.17,3.06,3.12,3111157,0
+EXEL.US,D,20150423,000000,3.12,3.15,3.08,3.1,2082000,0
+EXEL.US,D,20150424,000000,3.09,3.135,3.07,3.08,1453651,0
+EXEL.US,D,20150427,000000,3.1,3.11,2.77,2.83,3309000,0
+EXEL.US,D,20150428,000000,2.83,2.9,2.65,2.76,2422222,0
+EXEL.US,D,20150429,000000,2.75,2.85,2.7,2.74,2653200,0
+EXEL.US,D,20150430,000000,2.7,2.75,2.51,2.57,4973300,0
+EXEL.US,D,20150501,000000,2.77,2.93,2.72,2.83,4774400,0
+EXEL.US,D,20150504,000000,2.83,2.99,2.79,2.94,4012600,0
+EXEL.US,D,20150505,000000,2.94,2.95,2.8,2.86,2597400,0
+EXEL.US,D,20150506,000000,2.9,2.95,2.83,2.95,2882450,0
+EXEL.US,D,20150507,000000,2.92,3.12,2.84,3.11,4865105,0
+EXEL.US,D,20150508,000000,3.15,3.62,3.14,3.43,13448600,0
+EXEL.US,D,20150511,000000,3.5,3.56,3.39,3.4,4325700,0
+EXEL.US,D,20150512,000000,3.35,3.76,3.26,3.68,5478250,0
+EXEL.US,D,20150513,000000,3.7,3.92,3.61,3.65,7897600,0
+EXEL.US,D,20150514,000000,3.73,3.74,3.46,3.47,6231100,0
+EXEL.US,D,20150515,000000,3.48,3.48,3.2,3.37,4978497,0
+EXEL.US,D,20150518,000000,3.33,3.44,3.25,3.34,2368757,0
+EXEL.US,D,20150519,000000,3.34,3.36,3.18,3.21,2729776,0
+EXEL.US,D,20150520,000000,3.19,3.23,3.1,3.18,2535600,0
+EXEL.US,D,20150521,000000,3.2,3.24,3.08,3.14,2070600,0
+EXEL.US,D,20150522,000000,3.14,3.16,3.04,3.15,2160300,0
+EXEL.US,D,20150526,000000,3.15,3.22,3.08,3.15,1504465,0
+EXEL.US,D,20150527,000000,3.15,3.3,3.11,3.29,2670600,0
+EXEL.US,D,20150528,000000,3.29,3.3,3.1,3.13,3375639,0
+EXEL.US,D,20150529,000000,3.19,3.22,3.13,3.15,1769100,0
+EXEL.US,D,20150601,000000,3.48,3.55,3.29,3.44,5189325,0
+EXEL.US,D,20150602,000000,3.45,3.48,3.32,3.34,2105164,0
+EXEL.US,D,20150603,000000,3.36,3.39,3.18,3.24,2607600,0
+EXEL.US,D,20150604,000000,3.25,3.29,3.18,3.28,2255000,0
+EXEL.US,D,20150605,000000,3.26,3.35,3.24,3.35,1207400,0
+EXEL.US,D,20150608,000000,3.35,3.55,3.35,3.48,2275200,0
+EXEL.US,D,20150609,000000,3.51,3.52,3.35,3.39,1696450,0
+EXEL.US,D,20150610,000000,3.39,3.47,3.33,3.45,1812830,0
+EXEL.US,D,20150611,000000,3.49,3.54,3.46,3.52,2061868,0
+EXEL.US,D,20150612,000000,3.53,3.6,3.45,3.56,2261300,0
+EXEL.US,D,20150615,000000,3.56,3.6,3.41,3.45,2819300,0
+EXEL.US,D,20150616,000000,3.43,3.54,3.42,3.47,1659000,0
+EXEL.US,D,20150617,000000,3.51,3.53,3.46,3.53,1435500,0
+EXEL.US,D,20150618,000000,3.56,3.63,3.52,3.57,2747000,0
+EXEL.US,D,20150619,000000,3.57,3.85,3.5,3.84,6915600,0
+EXEL.US,D,20150622,000000,3.82,3.94,3.69,3.93,3803100,0
+EXEL.US,D,20150623,000000,3.99,4.18,3.9674,4.03,4651279,0
+EXEL.US,D,20150624,000000,4.05,4.11,3.81,3.84,2889700,0
+EXEL.US,D,20150625,000000,3.85,3.91,3.75,3.82,2298500,0
+EXEL.US,D,20150626,000000,3.8,3.8,3.51,3.77,6454700,0
+EXEL.US,D,20150629,000000,3.62,3.7,3.54,3.54,2654400,0
+EXEL.US,D,20150630,000000,3.58,3.77,3.56,3.76,2747404,0
+EXEL.US,D,20150701,000000,3.6,3.71,3.38,3.49,4620700,0
+EXEL.US,D,20150702,000000,3.48,3.48,3.34,3.44,1867700,0
+EXEL.US,D,20150706,000000,3.37,3.52,3.31,3.51,2275200,0
+EXEL.US,D,20150707,000000,3.55,3.55,3.37,3.51,1677900,0
+EXEL.US,D,20150708,000000,3.39,3.47,3.32,3.33,1969200,0
+EXEL.US,D,20150709,000000,3.39,3.51,3.38,3.43,1510500,0
+EXEL.US,D,20150710,000000,3.47,3.69,3.46,3.68,1939600,0
+EXEL.US,D,20150713,000000,3.75,3.85,3.72,3.79,1881800,0
+EXEL.US,D,20150714,000000,3.75,3.92,3.71,3.78,3599849,0
+EXEL.US,D,20150715,000000,3.81,3.86,3.63,3.66,2824328,0
+EXEL.US,D,20150716,000000,3.79,3.88,3.7,3.87,2299600,0
+EXEL.US,D,20150717,000000,3.89,3.95,3.82,3.91,3023800,0
+EXEL.US,D,20150720,000000,5.57,5.96,5.36,5.88,74607500,0
+EXEL.US,D,20150721,000000,5.6,6.08,5.52,6.05,22463300,0
+EXEL.US,D,20150722,000000,5.67,6.38,5.6,6.31,22854700,0
+EXEL.US,D,20150723,000000,6.32,6.35,5.76,5.88,13788400,0
+EXEL.US,D,20150724,000000,5.75,5.87,5.44,5.59,19410800,0
+EXEL.US,D,20150727,000000,5.5,5.58,5.27,5.44,6605200,0
+EXEL.US,D,20150728,000000,5.48,5.61,5.36,5.41,5544600,0
+EXEL.US,D,20150729,000000,5.47,5.75,5.38,5.6,5971700,0
+EXEL.US,D,20150730,000000,5.53,5.65,5.45,5.54,3477200,0
+EXEL.US,D,20150731,000000,5.52,6.12,5.51,5.73,7412200,0
+EXEL.US,D,20150803,000000,5.77,6.31,5.76,6.12,6494435,0
+EXEL.US,D,20150804,000000,6.25,6.67,6.25,6.62,14632500,0
+EXEL.US,D,20150805,000000,6.69,6.8,6.22,6.28,9731400,0
+EXEL.US,D,20150806,000000,6.3,6.4,5.84,5.89,7381582,0
+EXEL.US,D,20150807,000000,5.91,5.99,5.65,5.9,5105800,0
+EXEL.US,D,20150810,000000,6,6.2,5.93,5.98,4751000,0
+EXEL.US,D,20150811,000000,5.94,5.94,5.6,5.72,4485963,0
+EXEL.US,D,20150812,000000,5.66,5.93,5.46,5.85,6177500,0
+EXEL.US,D,20150813,000000,5.9,6.25,5.88,5.91,5528100,0
+EXEL.US,D,20150814,000000,5.89,5.95,5.67,5.82,3339400,0
+EXEL.US,D,20150817,000000,5.82,6.05,5.73,6.05,2732000,0
+EXEL.US,D,20150818,000000,6.01,6.04,5.71,5.72,3536000,0
+EXEL.US,D,20150819,000000,5.69,5.81,5.5,5.72,4445100,0
+EXEL.US,D,20150820,000000,5.59,5.65,5.39,5.4,5323400,0
+EXEL.US,D,20150821,000000,5.27,5.4,4.89,5.25,10380200,0
+EXEL.US,D,20150824,000000,4.81,5.63,4.56,5.08,8364674,0
+EXEL.US,D,20150825,000000,5.71,5.72,5.18,5.22,5337200,0
+EXEL.US,D,20150826,000000,5.47,5.64,5.1,5.64,6019400,0
+EXEL.US,D,20150827,000000,6,6.23,5.73,6.09,11484600,0
+EXEL.US,D,20150828,000000,6.05,6.17,5.96,6.05,4767700,0
+EXEL.US,D,20150831,000000,6.04,6.15,5.92,5.95,10137600,0
+EXEL.US,D,20150901,000000,5.75,5.85,5.47,5.6,10047400,0
+EXEL.US,D,20150902,000000,5.67,5.9,5.56,5.9,5858100,0
+EXEL.US,D,20150903,000000,5.94,5.99,5.54,5.56,5137700,0
+EXEL.US,D,20150904,000000,5.5,5.74,5.46,5.64,2916200,0
+EXEL.US,D,20150908,000000,5.78,6,5.67,5.94,4947400,0
+EXEL.US,D,20150909,000000,6.02,6.07,5.72,5.76,3626500,0
+EXEL.US,D,20150910,000000,5.7,5.9,5.66,5.87,3742821,0
+EXEL.US,D,20150911,000000,5.86,5.92,5.76,5.91,2534000,0
+EXEL.US,D,20150914,000000,5.91,5.95,5.81,5.93,2904900,0
+EXEL.US,D,20150915,000000,5.92,6.21,5.86,6.21,6356300,0
+EXEL.US,D,20150916,000000,6.22,6.3,6.05,6.21,7105400,0
+EXEL.US,D,20150917,000000,6.19,6.28,6.06,6.22,5583004,0
+EXEL.US,D,20150918,000000,6.15,6.77,6.12,6.53,17299800,0
+EXEL.US,D,20150921,000000,6.6,6.63,6.13,6.4,8006900,0
+EXEL.US,D,20150922,000000,6.28,6.33,6.01,6.24,6045500,0
+EXEL.US,D,20150923,000000,6.29,6.33,6.09,6.25,4440094,0
+EXEL.US,D,20150924,000000,6.16,6.41,6.01,6.2,6472252,0
+EXEL.US,D,20150925,000000,6.35,6.38,5.84,5.91,7652200,0
+EXEL.US,D,20150928,000000,5.85,5.89,5.47,5.66,9366600,0
+EXEL.US,D,20150929,000000,5.76,6.08,5.48,5.59,6131500,0
+EXEL.US,D,20150930,000000,5.75,5.93,5.45,5.61,7423800,0
+EXEL.US,D,20151001,000000,5.65,5.76,5.4,5.73,5658800,0
+EXEL.US,D,20151002,000000,5.62,5.91,5.55,5.91,4530100,0
+EXEL.US,D,20151005,000000,5.98,6.07,5.68,5.9,4262257,0
+EXEL.US,D,20151006,000000,6.06,6.1,5.56,5.78,6687300,0
+EXEL.US,D,20151007,000000,5.82,5.97,5.55,5.91,4981874,0
+EXEL.US,D,20151008,000000,5.88,5.93,5.65,5.85,3401000,0
+EXEL.US,D,20151009,000000,5.84,5.99,5.76,5.99,2921300,0
+EXEL.US,D,20151012,000000,6,6,5.75,5.78,3322196,0
+EXEL.US,D,20151013,000000,5.75,5.8,5.53,5.53,4841100,0
+EXEL.US,D,20151014,000000,5.56,5.7,5.45,5.6,3532300,0
+EXEL.US,D,20151015,000000,5.58,5.75,5.49,5.75,3144500,0
+EXEL.US,D,20151016,000000,5.75,5.87,5.68,5.8,3211800,0
+EXEL.US,D,20151019,000000,5.8,5.87,5.6,5.8,3064280,0
+EXEL.US,D,20151020,000000,5.75,5.8,5.51,5.52,4319700,0
+EXEL.US,D,20151021,000000,5.53,5.58,5.25,5.49,4889000,0
+EXEL.US,D,20151022,000000,5.53,5.67,5.4,5.57,2875900,0
+EXEL.US,D,20151023,000000,5.65,5.81,5.61,5.79,3888800,0
+EXEL.US,D,20151026,000000,5.74,5.93,5.66,5.8,2387500,0
+EXEL.US,D,20151027,000000,5.76,5.92,5.72,5.86,2204900,0
+EXEL.US,D,20151028,000000,5.87,6.07,5.78,6.07,4568400,0
+EXEL.US,D,20151029,000000,6.07,6.23,5.88,5.88,4402600,0
+EXEL.US,D,20151030,000000,5.96,6.08,5.88,6.02,3202800,0
+EXEL.US,D,20151102,000000,6.02,6.24,6.02,6.15,4596719,0
+EXEL.US,D,20151103,000000,6.16,6.29,6.08,6.19,3283900,0
+EXEL.US,D,20151104,000000,6.2,6.29,6.1,6.21,2336293,0
+EXEL.US,D,20151105,000000,6.24,6.25,6.05,6.14,2444300,0
+EXEL.US,D,20151106,000000,6.12,6.24,6,6.22,3301200,0
+EXEL.US,D,20151109,000000,6.25,6.25,6.03,6.1,3504577,0
+EXEL.US,D,20151110,000000,6.06,6.42,5.83,6.33,8464500,0
+EXEL.US,D,20151111,000000,6.05,6.1,5.68,5.74,6884300,0
+EXEL.US,D,20151112,000000,5.76,5.76,5.4,5.41,4574400,0
+EXEL.US,D,20151113,000000,5.42,5.55,5.38,5.4,3106300,0
+EXEL.US,D,20151116,000000,5.43,5.51,5.3,5.48,3546500,0
+EXEL.US,D,20151117,000000,5.48,5.71,5.43,5.64,4191600,0
+EXEL.US,D,20151118,000000,5.64,5.81,5.51,5.8,7347400,0
+EXEL.US,D,20151119,000000,5.8,5.82,5.56,5.58,2141700,0
+EXEL.US,D,20151120,000000,5.54,5.65,5.43,5.45,3707900,0
+EXEL.US,D,20151123,000000,5.55,5.64,5.41,5.55,3115900,0
+EXEL.US,D,20151124,000000,5.54,5.59,5.45,5.5,3461000,0
+EXEL.US,D,20151125,000000,5.49,5.64,5.42,5.49,2948700,0
+EXEL.US,D,20151127,000000,5.5,5.57,5.31,5.47,2120600,0
+EXEL.US,D,20151130,000000,5.55,5.75,5.48,5.72,4360400,0
+EXEL.US,D,20151201,000000,5.73,5.79,5.52,5.76,6445532,0
+EXEL.US,D,20151202,000000,5.73,5.8,5.63,5.64,2092582,0
+EXEL.US,D,20151203,000000,5.68,5.68,5.28,5.36,5413825,0
+EXEL.US,D,20151204,000000,5.3,5.44,5.18,5.4,4251500,0
+EXEL.US,D,20151207,000000,5.35,5.43,5.15,5.16,3550700,0
+EXEL.US,D,20151208,000000,5.11,5.23,5.04,5.14,3424784,0
+EXEL.US,D,20151209,000000,5.08,5.12,4.8,4.81,4715400,0
+EXEL.US,D,20151210,000000,4.8,5.02,4.75,5.02,3115800,0
+EXEL.US,D,20151211,000000,4.91,5.02,4.73,4.79,4330300,0
+EXEL.US,D,20151214,000000,4.88,5.02,4.7,4.88,5915281,0
+EXEL.US,D,20151215,000000,4.89,4.97,4.77,4.89,4156300,0
+EXEL.US,D,20151216,000000,4.91,5.1,4.84,5.09,5118000,0
+EXEL.US,D,20151217,000000,5.09,5.14,4.9,5.03,3119000,0
+EXEL.US,D,20151218,000000,5,5.05,4.9,4.99,7029400,0
+EXEL.US,D,20151221,000000,5.01,5.06,4.9,4.98,2603100,0
+EXEL.US,D,20151222,000000,4.99,5.04,4.91,4.99,2527443,0
+EXEL.US,D,20151223,000000,5.02,5.58,5.02,5.51,6172500,0
+EXEL.US,D,20151224,000000,5.5,5.55,5.28,5.29,1606976,0
+EXEL.US,D,20151228,000000,5.24,5.5,5.2,5.465,3017615,0
+EXEL.US,D,20151229,000000,5.47,5.71,5.45,5.71,2623172,0
+EXEL.US,D,20151230,000000,5.68,5.84,5.62,5.65,2633764,0
+EXEL.US,D,20151231,000000,5.65,5.78,5.5999,5.64,3496549,0
+EXEL.US,D,20160104,000000,5.5,5.58,5.41,5.49,3388627,0
+EXEL.US,D,20160105,000000,5.82,5.85,5.25,5.265,9861870,0
+EXEL.US,D,20160106,000000,5.16,5.435,5.14,5.29,3802098,0
+EXEL.US,D,20160107,000000,5.14,5.19,4.87,4.93,4193588,0
+EXEL.US,D,20160108,000000,4.98,5.05,4.84,4.895,3138346,0
+EXEL.US,D,20160111,000000,4.95,4.99,4.4,4.64,5463721,0
+EXEL.US,D,20160112,000000,4.71,4.86,4.3,4.56,5044178,0
+EXEL.US,D,20160113,000000,4.6,4.65,4.15,4.17,4366114,0
+EXEL.US,D,20160114,000000,4.2,4.56,4.1,4.48,4565131,0
+EXEL.US,D,20160115,000000,4.2,4.4499,4.15,4.23,5109163,0
+EXEL.US,D,20160119,000000,4.38,4.46,4.09,4.15,5620200,0
+EXEL.US,D,20160120,000000,4.01,4.57,3.62,4.5,7475358,0
+EXEL.US,D,20160121,000000,4.43,4.62,4.24,4.37,2716748,0
+EXEL.US,D,20160122,000000,4.52,4.6,4.32,4.59,3115450,0
+EXEL.US,D,20160125,000000,4.55,4.85,4.45,4.65,3773153,0
+EXEL.US,D,20160126,000000,4.66,4.75,4.37,4.65,3096322,0
+EXEL.US,D,20160127,000000,4.64,4.66,4.26,4.3,3202825,0
+EXEL.US,D,20160128,000000,4.51,4.5384,4.12,4.18,3563245,0
+EXEL.US,D,20160129,000000,4.2,4.63,4.1675,4.63,4089870,0
+EXEL.US,D,20160201,000000,4.6,4.88,4.33,4.55,6138434,0
+EXEL.US,D,20160202,000000,4.49,4.62,4.36,4.43,2727367,0
+EXEL.US,D,20160203,000000,4.45,4.59,4.21,4.43,2824754,0
+EXEL.US,D,20160204,000000,4.3,4.78,4.24,4.75,4382629,0
+EXEL.US,D,20160205,000000,4.79,4.79,4.46,4.54,5531070,0
+EXEL.US,D,20160208,000000,4.46,4.5,4.22,4.25,4147633,0
+EXEL.US,D,20160209,000000,4.12,4.46,4,4.24,6048132,0
+EXEL.US,D,20160210,000000,4.32,4.5,4.23,4.23,3410689,0
+EXEL.US,D,20160211,000000,4.13,4.25,3.98,4.2,6279136,0
+EXEL.US,D,20160212,000000,4.33,4.33,4.01,4.2,4666637,0
+EXEL.US,D,20160216,000000,4.26,4.36,4.13,4.22,4243521,0
+EXEL.US,D,20160217,000000,4.43,4.43,4.245,4.41,4444155,0
+EXEL.US,D,20160218,000000,4.4,4.4107,4.07,4.07,3336121,0
+EXEL.US,D,20160219,000000,4.04,4.09,3.98,4.09,4084932,0
+EXEL.US,D,20160222,000000,4.18,4.19,4.04,4.08,2333344,0
+EXEL.US,D,20160223,000000,4.03,4.08,3.88,3.88,2687849,0
+EXEL.US,D,20160224,000000,3.8,3.9,3.68,3.87,3006062,0
+EXEL.US,D,20160225,000000,3.87,3.965,3.78,3.82,1784193,0
+EXEL.US,D,20160226,000000,3.82,3.9,3.73,3.85,2412957,0
+EXEL.US,D,20160229,000000,3.82,3.86,3.64,3.64,3596321,0
+EXEL.US,D,20160301,000000,4.23,4.25,3.77,3.83,16606846,0
+EXEL.US,D,20160302,000000,3.91,4.11,3.84,3.87,9616288,0
+EXEL.US,D,20160303,000000,3.85,4,3.81,3.86,8222901,0
+EXEL.US,D,20160304,000000,3.96,4.25,3.87,4.11,6638717,0
+EXEL.US,D,20160307,000000,4.06,4.39,4.02,4.32,4114492,0
+EXEL.US,D,20160308,000000,4.32,4.33,3.87,3.87,4761748,0
+EXEL.US,D,20160309,000000,3.92,4.04,3.85,3.89,3127568,0
+EXEL.US,D,20160310,000000,3.9,4.04,3.8,3.82,3950781,0
+EXEL.US,D,20160311,000000,3.84,4.05,3.84,4.04,3396051,0
+EXEL.US,D,20160314,000000,4.01,4.25,4.01,4.22,3528850,0
+EXEL.US,D,20160315,000000,4.2,4.2,3.78,3.78,5544471,0
+EXEL.US,D,20160316,000000,3.79,3.85,3.66,3.69,2657638,0
+EXEL.US,D,20160317,000000,3.67,3.82,3.55,3.76,6839213,0
+EXEL.US,D,20160318,000000,3.78,3.9199,3.66,3.87,6114432,0
+EXEL.US,D,20160321,000000,3.85,3.99,3.8,3.86,4546927,0
+EXEL.US,D,20160322,000000,3.82,4.09,3.78,4.09,3648473,0
+EXEL.US,D,20160323,000000,4.04,4.095,3.91,3.97,5374340,0
+EXEL.US,D,20160324,000000,3.92,4.08,3.78,4.04,2966925,0
+EXEL.US,D,20160328,000000,4.04,4.065,3.75,3.76,2915059,0
+EXEL.US,D,20160329,000000,3.69,3.93,3.637,3.93,2557989,0
+EXEL.US,D,20160330,000000,3.97,4.12,3.87,3.9,1940144,0
+EXEL.US,D,20160331,000000,3.95,4.08,3.88,4,2407420,0
+EXEL.US,D,20160401,000000,3.95,4.08,3.9,4.05,1803508,0
+EXEL.US,D,20160404,000000,4.19,4.3401,4.11,4.26,4593327,0
+EXEL.US,D,20160405,000000,4.19,4.3,4.12,4.26,2965616,0
+EXEL.US,D,20160406,000000,4.23,4.47,4.21,4.46,3094655,0
+EXEL.US,D,20160407,000000,4.38,4.42,4.155,4.26,4285265,0
+EXEL.US,D,20160408,000000,4.33,4.345,4.15,4.25,2670435,0
+EXEL.US,D,20160411,000000,4.26,4.35,4.185,4.3,2303828,0
+EXEL.US,D,20160412,000000,4.33,4.4,4.255,4.34,2279450,0
+EXEL.US,D,20160413,000000,4.38,4.41,4.305,4.41,2403685,0
+EXEL.US,D,20160414,000000,4.42,4.48,4.36,4.39,1595423,0
+EXEL.US,D,20160415,000000,4.38,4.4199,4.2139,4.35,1568195,0
+EXEL.US,D,20160418,000000,4.32,4.43,4.26,4.4,1685785,0
+EXEL.US,D,20160419,000000,4.4,4.43,4.24,4.29,2069590,0
+EXEL.US,D,20160420,000000,4.29,4.36,4.23,4.29,1885505,0
+EXEL.US,D,20160421,000000,4.24,4.52,4.24,4.52,3074884,0
+EXEL.US,D,20160422,000000,4.52,4.58,4.25,4.41,3803650,0
+EXEL.US,D,20160425,000000,4.42,4.8,4.365,4.66,7907084,0
+EXEL.US,D,20160426,000000,5,5.18,4.655,4.68,15485540,0
+EXEL.US,D,20160427,000000,4.75,4.76,4.45,4.56,4282586,0
+EXEL.US,D,20160428,000000,4.5,4.7,4.41,4.545,2746893,0
+EXEL.US,D,20160429,000000,4.51,4.685,4.51,4.61,3375233,0
+EXEL.US,D,20160502,000000,4.63,4.82,4.55,4.82,4110838,0
+EXEL.US,D,20160503,000000,4.77,4.78,4.63,4.67,4619300,0
+EXEL.US,D,20160504,000000,4.65,4.685,4.32,4.33,4234116,0
+EXEL.US,D,20160505,000000,4.29,4.77,4.25,4.69,6081964,0
+EXEL.US,D,20160506,000000,4.66,4.88,4.65,4.79,4248227,0
+EXEL.US,D,20160509,000000,4.82,5.09,4.725,4.945,7981790,0
+EXEL.US,D,20160510,000000,5,5.1,4.95,5.04,4313280,0
+EXEL.US,D,20160511,000000,5.02,5.05,4.87,4.9,3208575,0
+EXEL.US,D,20160512,000000,5.02,5.26,4.95,5.2,6141754,0
+EXEL.US,D,20160513,000000,5.21,5.65,5.21,5.61,10507100,0
+EXEL.US,D,20160516,000000,5.58,5.62,5.33,5.49,6144377,0
+EXEL.US,D,20160517,000000,5.49,5.53,5.2,5.24,3847732,0
+EXEL.US,D,20160518,000000,5.24,5.44,5.14,5.35,3552173,0
+EXEL.US,D,20160519,000000,5.35,5.505,5.255,5.37,2477417,0
+EXEL.US,D,20160520,000000,5.39,5.58,5.36,5.55,2796614,0
+EXEL.US,D,20160523,000000,5.81,6.135,5.7,6,8616265,0
+EXEL.US,D,20160524,000000,6.1,6.19,6.025,6.15,5661320,0
+EXEL.US,D,20160525,000000,6.2,6.38,6.17,6.23,4198562,0
+EXEL.US,D,20160526,000000,6.23,6.38,6.16,6.3,3728245,0
+EXEL.US,D,20160527,000000,6.34,6.35,6.21,6.34,2585647,0
+EXEL.US,D,20160531,000000,6.4,6.63,6.37,6.49,4894243,0
+EXEL.US,D,20160601,000000,6.45,6.525,6.39,6.48,3476474,0
+EXEL.US,D,20160602,000000,6.47,6.8,6.46,6.76,5339557,0
+EXEL.US,D,20160603,000000,6.75,6.75,6.4,6.59,3542177,0
+EXEL.US,D,20160606,000000,6.79,7.34,6.76,7.33,16230757,0
+EXEL.US,D,20160607,000000,7.3,7.32,7.07,7.12,3773609,0
+EXEL.US,D,20160608,000000,7.1,7.3,6.92,7.26,4762706,0
+EXEL.US,D,20160609,000000,7.24,7.49,7.16,7.37,9243594,0
+EXEL.US,D,20160610,000000,7.25,7.44,7.15,7.38,4917254,0
+EXEL.US,D,20160613,000000,7.31,7.44,7.25,7.38,4772911,0
+EXEL.US,D,20160614,000000,7.33,7.45,7.2,7.32,5260932,0
+EXEL.US,D,20160615,000000,7.36,7.48,7.335,7.38,3974348,0
+EXEL.US,D,20160616,000000,7.32,7.57,7.27,7.55,4687576,0
+EXEL.US,D,20160617,000000,7.57,7.75,7.51,7.6,10159425,0
+EXEL.US,D,20160620,000000,7.65,7.745,7.61,7.66,4114243,0
+EXEL.US,D,20160621,000000,7.72,7.78,7.5,7.67,5630311,0
+EXEL.US,D,20160622,000000,7.67,7.86,7.64,7.735,6371356,0
+EXEL.US,D,20160623,000000,7.83,7.88,7.74,7.85,4177843,0
+EXEL.US,D,20160624,000000,7.33,7.86,7.2,7.69,8311625,0
+EXEL.US,D,20160627,000000,7.65,7.79,7.43,7.45,5506793,0
+EXEL.US,D,20160628,000000,7.52,7.815,7.52,7.78,5707270,0
+EXEL.US,D,20160629,000000,7.9,7.9,7.6338,7.79,5213557,0
+EXEL.US,D,20160630,000000,7.79,7.87,7.71,7.81,5729225,0
+EXEL.US,D,20160701,000000,7.85,8.19,7.81,8.17,19312742,0
+EXEL.US,D,20160705,000000,8.13,8.205,8.01,8.06,4499056,0
+EXEL.US,D,20160706,000000,8,8.15,7.93,8.14,5618752,0
+EXEL.US,D,20160707,000000,8.2,8.21,8.06,8.14,3459496,0
+EXEL.US,D,20160708,000000,8.14,8.205,7.95,8.15,6224678,0
+EXEL.US,D,20160711,000000,8.18,8.28,8.14,8.145,3383666,0
+EXEL.US,D,20160712,000000,8.2,8.27,8.13,8.135,2693812,0
+EXEL.US,D,20160713,000000,8.17,8.2,8,8.04,2307033,0
+EXEL.US,D,20160714,000000,8.11,8.26,7.97,8.22,5209177,0
+EXEL.US,D,20160715,000000,8.29,8.48,8.185,8.44,5006752,0
+EXEL.US,D,20160718,000000,8.36,8.47,8.33,8.42,2903774,0
+EXEL.US,D,20160719,000000,8.35,8.47,8.3,8.37,3459880,0
+EXEL.US,D,20160720,000000,8.36,8.55,8.31,8.53,1977247,0
+EXEL.US,D,20160721,000000,8.56,8.74,8.4701,8.59,3263333,0
+EXEL.US,D,20160722,000000,8.67,8.745,8.62,8.68,2422922,0
+EXEL.US,D,20160725,000000,8.68,8.76,8.61,8.71,1931679,0
+EXEL.US,D,20160726,000000,8.69,8.76,8.58,8.64,6567167,0
+EXEL.US,D,20160727,000000,8.66,8.88,8.66,8.76,4376679,0
+EXEL.US,D,20160728,000000,8.76,9,8.76,8.95,4173854,0
+EXEL.US,D,20160729,000000,8.96,9.205,8.91,9.18,6184847,0
+EXEL.US,D,20160801,000000,9.17,9.39,9.11,9.28,4592575,0
+EXEL.US,D,20160802,000000,9.31,9.34,9,9.15,4792494,0
+EXEL.US,D,20160803,000000,9.12,9.4,9,9.39,5503123,0
+EXEL.US,D,20160804,000000,10.03,11.66,10.02,11.07,20959039,0
+EXEL.US,D,20160805,000000,11.15,11.465,10.58,11.17,8231671,0
+EXEL.US,D,20160808,000000,11.14,11.2,10.84,10.93,4271821,0
+EXEL.US,D,20160809,000000,10.95,10.99,10.74,10.87,6942149,0
+EXEL.US,D,20160810,000000,10.87,10.93,10.28,10.37,6790446,0
+EXEL.US,D,20160811,000000,10.43,10.8,10.31,10.66,3254767,0
+EXEL.US,D,20160812,000000,10.62,10.715,10.54,10.66,2380730,0
+EXEL.US,D,20160815,000000,10.71,10.82,10.6,10.76,2529472,0
+EXEL.US,D,20160816,000000,10.72,10.77,10.53,10.53,2337444,0
+EXEL.US,D,20160817,000000,10.54,10.64,10.35,10.62,2489081,0
+EXEL.US,D,20160818,000000,10.65,11.12,10.61,10.97,4787693,0
+EXEL.US,D,20160819,000000,10.92,11.17,10.84,11,3278269,0
+EXEL.US,D,20160822,000000,10.95,11.45,10.88,11.44,6911937,0
+EXEL.US,D,20160823,000000,11.46,11.7,11.424,11.61,5113030,0
+EXEL.US,D,20160824,000000,11.64,11.74,10.81,10.87,7832951,0
+EXEL.US,D,20160825,000000,10.91,11.175,10.67,10.91,5927294,0
+EXEL.US,D,20160826,000000,10.94,11.07,10.705,10.96,4438117,0
+EXEL.US,D,20160829,000000,11.02,11.029,10.66,10.98,4005331,0
+EXEL.US,D,20160830,000000,10.96,11.1,10.899,11.04,3445685,0
+EXEL.US,D,20160831,000000,11.05,11.19,10.91,11.15,3304920,0
+EXEL.US,D,20160901,000000,11.13,11.365,11.05,11.35,3734366,0
+EXEL.US,D,20160902,000000,11.4,11.61,11.38,11.54,3294295,0
+EXEL.US,D,20160906,000000,11.8,12.22,11.6133,12.07,6143941,0
+EXEL.US,D,20160907,000000,11.86,12.15,11.771,11.915,3270816,0
+EXEL.US,D,20160908,000000,12.01,12.44,11.8,12.345,4010822,0
+EXEL.US,D,20160909,000000,12.19,12.29,11.98,11.98,4215310,0
+EXEL.US,D,20160912,000000,11.81,12.4,11.7,12.4,4144353,0
+EXEL.US,D,20160913,000000,12.33,12.48,12.16,12.31,4695927,0
+EXEL.US,D,20160914,000000,12.63,13.1885,12.62,13.01,7076077,0
+EXEL.US,D,20160915,000000,12.93,13.49,12.93,13.34,5455814,0
+EXEL.US,D,20160916,000000,13.3,13.665,13.1,13.55,7979458,0
+EXEL.US,D,20160919,000000,13.62,13.95,13.51,13.64,5234698,0
+EXEL.US,D,20160920,000000,13.8,14.2763,13.7,14.16,5511651,0
+EXEL.US,D,20160921,000000,14.72,14.95,14.17,14.74,10896093,0
+EXEL.US,D,20160922,000000,14.76,15,14.6,14.74,6827649,0
+EXEL.US,D,20160923,000000,14.74,14.97,14.71,14.89,4962564,0
+EXEL.US,D,20160926,000000,15,15.46,14.88,15.31,6344543,0
+EXEL.US,D,20160927,000000,15.33,15.48,15.22,15.48,5448494,0
+EXEL.US,D,20160928,000000,15.57,15.58,12.07,13.35,27084154,0
+EXEL.US,D,20160929,000000,12.98,13,11.711,12.28,16516089,0
+EXEL.US,D,20160930,000000,12.44,12.99,12.13,12.79,8896873,0
+EXEL.US,D,20161003,000000,12.99,12.99,12.43,12.72,5296915,0
+EXEL.US,D,20161004,000000,12.75,12.97,12.32,12.44,5188634,0
+EXEL.US,D,20161005,000000,12.37,13.17,12.21,13.12,6648728,0
+EXEL.US,D,20161006,000000,13.12,13.355,12.74,13.18,5953052,0
+EXEL.US,D,20161007,000000,13.33,13.3389,12.33,12.95,7759870,0
+EXEL.US,D,20161010,000000,13.02,13.64,11.28,12.61,18359444,0
+EXEL.US,D,20161011,000000,12.94,12.94,12.13,12.69,7718076,0
+EXEL.US,D,20161012,000000,12.54,12.77,11.835,11.93,6712466,0
+EXEL.US,D,20161013,000000,11.45,12.085,11.39,11.91,5260324,0
+EXEL.US,D,20161014,000000,11.97,12.0809,11.31,11.32,6012483,0
+EXEL.US,D,20161017,000000,11.28,11.805,11.21,11.51,6219710,0
+EXEL.US,D,20161018,000000,11.74,11.95,11.57,11.67,2893667,0
+EXEL.US,D,20161019,000000,11.7,11.78,11.472,11.52,2597010,0
+EXEL.US,D,20161020,000000,11.51,11.74,11.368,11.74,3252117,0
+EXEL.US,D,20161021,000000,11.6,11.76,11.45,11.57,3410484,0
+EXEL.US,D,20161024,000000,11.56,11.65,11.27,11.29,4046581,0
+EXEL.US,D,20161025,000000,11.24,11.5,11.07,11.3,3014866,0
+EXEL.US,D,20161026,000000,11.19,11.63,11.06,11.18,2928065,0
+EXEL.US,D,20161027,000000,11.29,11.4,10.83,10.92,3801910,0
+EXEL.US,D,20161028,000000,10.85,11.32,10.62,10.88,3630517,0
+EXEL.US,D,20161031,000000,10.86,10.88,10.53,10.59,3314981,0
+EXEL.US,D,20161101,000000,10.57,11.13,10.41,10.98,4650286,0
+EXEL.US,D,20161102,000000,10.93,10.98,10.38,10.81,5832474,0
+EXEL.US,D,20161103,000000,11.04,11.07,10.04,10.2,7861955,0
+EXEL.US,D,20161104,000000,10.9,11.91,10.65,11.91,11367362,0
+EXEL.US,D,20161107,000000,12.4,12.4,12.04,12.36,7890112,0
+EXEL.US,D,20161108,000000,12.28,12.72,12.08,12.47,5640921,0
+EXEL.US,D,20161109,000000,13.15,15.11,13.09,15.02,14819531,0
+EXEL.US,D,20161110,000000,15.23,15.78,14.86,15.74,11355471,0
+EXEL.US,D,20161111,000000,15.55,16.59,15.32,16.4,8895274,0
+EXEL.US,D,20161114,000000,16.4,17,16.01,16.76,7901306,0
+EXEL.US,D,20161115,000000,16.76,16.92,16.335,16.55,8749992,0
+EXEL.US,D,20161116,000000,16.25,16.92,15.9,16.625,6045657,0
+EXEL.US,D,20161117,000000,16.51,16.92,15.46,16.75,5790907,0
+EXEL.US,D,20161118,000000,16.75,16.975,16.53,16.96,6346966,0
+EXEL.US,D,20161121,000000,16.9,17.29,16.82,17.17,5054306,0
+EXEL.US,D,20161122,000000,17.24,17.39,15.97,16.25,8460669,0
+EXEL.US,D,20161123,000000,15.97,16.78,15.57,16.49,4820747,0
+EXEL.US,D,20161125,000000,16.5,17.175,16.4401,17,2410954,0
+EXEL.US,D,20161128,000000,16.96,17.09,16.45,16.49,3967752,0
+EXEL.US,D,20161129,000000,16.53,17.35,16.37,16.99,6494986,0
+EXEL.US,D,20161130,000000,17.01,17.13,16.73,16.92,5764863,0
+EXEL.US,D,20161201,000000,17,17.0446,16.37,16.52,4343610,0
+EXEL.US,D,20161202,000000,16.52,17.74,16.42,17.37,6824250,0
+EXEL.US,D,20161205,000000,17.63,18,17.43,17.83,5362444,0
+EXEL.US,D,20161206,000000,18.12,18.29,17.78,18.25,6296629,0
+EXEL.US,D,20161207,000000,18.23,18.23,16.425,16.61,9924192,0
+EXEL.US,D,20161208,000000,16.8,17.03,16.2,16.91,4150358,0
+EXEL.US,D,20161209,000000,17,17.25,16.73,16.84,4715836,0
+EXEL.US,D,20161212,000000,16.74,16.75,16.1501,16.44,3953682,0
+EXEL.US,D,20161213,000000,16.58,16.72,16.12,16.16,3839063,0
+EXEL.US,D,20161214,000000,16.17,16.54,16.101,16.32,4491433,0
+EXEL.US,D,20161215,000000,16.26,16.835,16.11,16.73,4408006,0
+EXEL.US,D,20161216,000000,16.81,17.22,16.64,16.79,8993506,0
+EXEL.US,D,20161219,000000,16.78,16.79,16.22,16.29,3236959,0
+EXEL.US,D,20161220,000000,16.44,16.73,16.27,16.56,4564495,0
+EXEL.US,D,20161221,000000,16.77,16.77,16.28,16.32,2560986,0
+EXEL.US,D,20161222,000000,16.32,16.43,14.63,14.94,11159432,0
+EXEL.US,D,20161223,000000,14.93,15.41,14.87,15.41,4059819,0
+EXEL.US,D,20161227,000000,15.44,15.8,15.3213,15.7,2909325,0
+EXEL.US,D,20161228,000000,15.7,15.7299,15.19,15.22,2725932,0
+EXEL.US,D,20161229,000000,15.25,15.33,14.84,14.88,2948515,0
+EXEL.US,D,20161230,000000,14.94,15.15,14.8325,14.91,3494813,0
+EXEL.US,D,20170103,000000,15.14,15.33,14.22,14.73,4827234,0
+EXEL.US,D,20170104,000000,14.78,15.405,14.51,15.3,4414478,0
+EXEL.US,D,20170105,000000,15.25,15.34,14.9,14.99,3339875,0
+EXEL.US,D,20170106,000000,15.05,15.39,14.94,15.32,5203248,0
+EXEL.US,D,20170109,000000,16.02,17.7,15.6,17.58,11350327,0
+EXEL.US,D,20170110,000000,17.5,18.92,17.39,18.91,8906978,0
+EXEL.US,D,20170111,000000,18.91,19.2,17.47,18.23,10357203,0
+EXEL.US,D,20170112,000000,18.19,19.06,17.8,18.82,4796055,0
+EXEL.US,D,20170113,000000,18.8,19.3,18.43,18.51,4950769,0
+EXEL.US,D,20170117,000000,18.33,18.44,17.76,17.79,4088722,0
+EXEL.US,D,20170118,000000,17.82,18.225,17.79,18.02,3157441,0
+EXEL.US,D,20170119,000000,17.92,18.06,17.65,17.9,2297906,0
+EXEL.US,D,20170120,000000,17.92,18.03,17.64,17.92,2915483,0
+EXEL.US,D,20170123,000000,17.92,18.63,17.8648,18.29,4009343,0
+EXEL.US,D,20170124,000000,18.27,18.55,17.86,18.53,3374107,0
+EXEL.US,D,20170125,000000,18.6,18.63,18.15,18.43,3459306,0
+EXEL.US,D,20170126,000000,18.43,18.84,18.25,18.5,3337459,0
+EXEL.US,D,20170127,000000,18.48,18.7573,18.31,18.57,2753033,0
+EXEL.US,D,20170130,000000,18.54,18.54,17.75,18.28,4793850,0
+EXEL.US,D,20170131,000000,17.65,18.135,16.72,18.12,9790898,0
+EXEL.US,D,20170201,000000,18.23,18.9385,18.14,18.82,5715409,0
+EXEL.US,D,20170202,000000,18.75,18.91,18.44,18.69,3762620,0
+EXEL.US,D,20170203,000000,18.79,20.75,18.74,20.26,9783762,0
+EXEL.US,D,20170206,000000,20.16,20.43,19.37,20.03,5420794,0
+EXEL.US,D,20170207,000000,20.14,20.91,19.91,20.57,6384549,0
+EXEL.US,D,20170208,000000,20.47,22.02,19.98,21.61,10090139,0
+EXEL.US,D,20170209,000000,21.57,22.65,21.45,22.5,7921446,0
+EXEL.US,D,20170210,000000,22.89,23.02,21.95,22.08,6633517,0
+EXEL.US,D,20170213,000000,22.21,22.49,21.26,21.3,4232077,0
+EXEL.US,D,20170214,000000,21.35,22.13,21.15,22.02,4673479,0
+EXEL.US,D,20170215,000000,22,22.13,21.58,22.1,4809631,0
+EXEL.US,D,20170216,000000,22.1,22.95,22.068,22.65,5436546,0
+EXEL.US,D,20170217,000000,22.48,23.29,22.4,23.12,4933583,0
+EXEL.US,D,20170221,000000,23.28,23.49,22.94,23.11,3841475,0
+EXEL.US,D,20170222,000000,23.1,23.23,22.525,22.62,3462970,0
+EXEL.US,D,20170223,000000,22.72,22.75,21.47,21.74,5702766,0
+EXEL.US,D,20170224,000000,21.71,22.03,21.31,21.69,4194344,0
+EXEL.US,D,20170227,000000,21.82,23.4,21.82,23.09,7253217,0
+EXEL.US,D,20170228,000000,21.7,22.53,21.25,21.53,8904347,0
+EXEL.US,D,20170301,000000,21.77,22.63,21.74,21.93,6373016,0
+EXEL.US,D,20170302,000000,21.86,22.8,21.75,21.99,5801132,0
+EXEL.US,D,20170303,000000,21.95,23.235,21.95,23.08,5498260,0
+EXEL.US,D,20170306,000000,23.28,23.28,22.265,22.73,6215400,0
+EXEL.US,D,20170307,000000,22.4,22.73,22.19,22.24,3542600,0
+EXEL.US,D,20170308,000000,22.33,22.91,21.69,21.825,4804105,0
+EXEL.US,D,20170309,000000,21.6,22.36,21.6,22,3645195,0
+EXEL.US,D,20170310,000000,21.98,22.19,21.2238,21.64,5065962,0
+EXEL.US,D,20170313,000000,21.545,21.89,21.09,21.85,4394716,0
+EXEL.US,D,20170314,000000,21.77,22,21.33,21.74,3352765,0
+EXEL.US,D,20170315,000000,21.8,22.96,21.59,22.8,5371216,0
+EXEL.US,D,20170316,000000,22.56,22.75,21.76,21.87,4371187,0
+EXEL.US,D,20170317,000000,21.53,22.35,21.5211,22.03,4626773,0
+EXEL.US,D,20170320,000000,21.93,22.18,21.53,22.04,3166842,0
+EXEL.US,D,20170321,000000,22.03,22.16,20.43,20.44,5097834,0
+EXEL.US,D,20170322,000000,20.55,20.85,20.02,20.48,4701329,0
+EXEL.US,D,20170323,000000,20.55,20.85,20.29,20.31,2923268,0
+EXEL.US,D,20170324,000000,20.32,21.08,20.31,20.91,3143505,0
+EXEL.US,D,20170327,000000,20.65,21.44,20.3,21.37,3577464,0
+EXEL.US,D,20170328,000000,21.43,21.92,21.2,21.28,2799989,0
+EXEL.US,D,20170329,000000,21.27,21.6,21.11,21.13,1956241,0
+EXEL.US,D,20170330,000000,21.1,21.39,20.87,21.2,2650571,0
+EXEL.US,D,20170331,000000,21.45,21.9,21.3,21.67,4504721,0
+EXEL.US,D,20170403,000000,21.64,21.71,21.04,21.23,3490473,0
+EXEL.US,D,20170404,000000,21.19,21.54,21.06,21.25,1707605,0
+EXEL.US,D,20170405,000000,21.35,21.44,20.46,20.5,2667260,0
+EXEL.US,D,20170406,000000,20.5,20.6356,19.63,20.38,3442150,0
+EXEL.US,D,20170407,000000,20.35,20.74,20.24,20.47,2624164,0
+EXEL.US,D,20170410,000000,20.74,20.8,20.27,20.28,1680940,0
+EXEL.US,D,20170411,000000,20.31,20.98,20.14,20.96,2421107,0
+EXEL.US,D,20170412,000000,20.85,20.91,20.42,20.68,2295830,0
+EXEL.US,D,20170413,000000,20.67,21.7777,20.67,21.29,2867682,0
+EXEL.US,D,20170417,000000,21.28,21.4,21,21.29,1697048,0
+EXEL.US,D,20170418,000000,21.14,21.31,20.51,20.88,1756868,0
+EXEL.US,D,20170419,000000,21.02,21.29,20.8,21.04,2058532,0
+EXEL.US,D,20170420,000000,21.13,21.38,20.91,21.32,1998979,0
+EXEL.US,D,20170421,000000,21.29,21.84,20.945,20.98,3689901,0
+EXEL.US,D,20170424,000000,21.16,21.52,21.14,21.3,2666163,0
+EXEL.US,D,20170425,000000,21.59,22.2735,21.45,22.08,3668444,0
+EXEL.US,D,20170426,000000,22.08,22.14,21.66,22,2831632,0
+EXEL.US,D,20170427,000000,22.09,22.39,21.73,22.25,2247513,0
+EXEL.US,D,20170428,000000,22.3,22.51,22.1,22.4,2468510,0
+EXEL.US,D,20170501,000000,22.56,23.4,22.23,23.15,4785489,0
+EXEL.US,D,20170502,000000,24.01,24.85,22.77,23.16,7594087,0
+EXEL.US,D,20170503,000000,23.09,23.19,22.5,22.52,2608698,0
+EXEL.US,D,20170504,000000,22.67,22.84,21.755,22.04,3159165,0
+EXEL.US,D,20170505,000000,22.04,22.04,21.52,21.69,2538361,0
+EXEL.US,D,20170508,000000,21.72,21.97,21.375,21.56,3590186,0
+EXEL.US,D,20170509,000000,21.61,22.1,21.53,21.84,2680168,0
+EXEL.US,D,20170510,000000,21.93,22.25,21.65,22.11,3163953,0
+EXEL.US,D,20170511,000000,22.08,22.25,21.33,21.72,3316945,0
+EXEL.US,D,20170512,000000,21.69,21.75,21.43,21.61,1962390,0
+EXEL.US,D,20170515,000000,21.77,21.903,21.435,21.7,1929234,0
+EXEL.US,D,20170516,000000,21.78,22.03,21.42,21.56,3582711,0
+EXEL.US,D,20170517,000000,21.32,21.33,19.55,19.86,8702230,0
+EXEL.US,D,20170518,000000,19.86,21.11,19.76,21.03,5081083,0
+EXEL.US,D,20170519,000000,21.08,21.39,19.58,19.68,5866576,0
+EXEL.US,D,20170522,000000,19.73,20,19.03,19.3,4234356,0
+EXEL.US,D,20170523,000000,19.34,20.16,19.1524,19.8,3926528,0
+EXEL.US,D,20170524,000000,19.84,20.44,19.52,20.17,3454778,0
+EXEL.US,D,20170525,000000,20.2,20.23,19.55,19.57,2592226,0
+EXEL.US,D,20170526,000000,19.55,19.72,19.19,19.35,2378096,0
+EXEL.US,D,20170530,000000,19.3,19.46,18.03,18.32,5729578,0
+EXEL.US,D,20170531,000000,18.5,18.78,18.05,18.71,4240677,0
+EXEL.US,D,20170601,000000,18.72,19.24,18.6,19.06,2502951,0
+EXEL.US,D,20170602,000000,19.15,19.32,18.78,19.03,2549388,0
+EXEL.US,D,20170605,000000,19.08,19.28,18.94,19.1,2192988,0
+EXEL.US,D,20170606,000000,19.01,19.34,18.78,19.13,2048459,0
+EXEL.US,D,20170607,000000,19.13,19.52,19.1,19.34,2187192,0
+EXEL.US,D,20170608,000000,19.31,20.26,19.29,19.72,3248868,0
+EXEL.US,D,20170609,000000,19.78,20.04,18.76,19.25,3546157,0
+EXEL.US,D,20170612,000000,19.27,19.85,18.25,19.8,4083765,0
+EXEL.US,D,20170613,000000,19.79,20.05,19.54,19.9,2054691,0
+EXEL.US,D,20170614,000000,20,20.04,19.44,19.67,1951382,0
+EXEL.US,D,20170615,000000,19.48,19.65,19.13,19.24,2026701,0
+EXEL.US,D,20170616,000000,19.05,19.5,18.91,19.26,3678124,0
+EXEL.US,D,20170619,000000,20,21.63,19.8,21.6,5709185,0
+EXEL.US,D,20170620,000000,21.55,22.57,21.5,22.28,5093705,0
+EXEL.US,D,20170621,000000,22.31,24.42,22.31,24.02,7602082,0
+EXEL.US,D,20170622,000000,24.25,24.63,23.5,24.07,4880941,0
+EXEL.US,D,20170623,000000,24.11,24.54,23.78,23.78,31674576,0
+EXEL.US,D,20170626,000000,24.32,25.185,23.81,24.9,6092112,0
+EXEL.US,D,20170627,000000,24.9,25.22,23.57,23.59,4642111,0
+EXEL.US,D,20170628,000000,23.66,24.15,23.0801,24.02,4578816,0
+EXEL.US,D,20170629,000000,24.04,24.82,23.4001,24.64,5571491,0
+EXEL.US,D,20170630,000000,24.79,24.85,24.23,24.63,3974832,0
+EXEL.US,D,20170703,000000,24.68,25.18,24.42,24.75,1905325,0
+EXEL.US,D,20170705,000000,24.77,25.44,24.5654,24.97,4728698,0
+EXEL.US,D,20170706,000000,24.8,25.129,24.23,24.6,5199636,0
+EXEL.US,D,20170707,000000,24.81,25.3,24.66,25.21,3922422,0
+EXEL.US,D,20170710,000000,25.61,25.71,24.835,25.49,3882168,0
+EXEL.US,D,20170711,000000,25.54,25.68,25.085,25.42,3010881,0
+EXEL.US,D,20170712,000000,25.56,26.795,25.3,26.61,4663478,0
+EXEL.US,D,20170713,000000,26.67,26.88,26.03,26.58,3536630,0
+EXEL.US,D,20170714,000000,26.86,27.6295,26.42,26.74,6201604,0
+EXEL.US,D,20170717,000000,26.89,26.96,26.07,26.21,2658144,0
+EXEL.US,D,20170718,000000,26.18,26.52,25.74,26.15,4631326,0
+EXEL.US,D,20170719,000000,26.3,26.79,26.04,26.75,4652641,0
+EXEL.US,D,20170720,000000,26.88,27.335,26.8,26.99,4711417,0
+EXEL.US,D,20170721,000000,26.94,27.2826,26.92,27.23,2193253,0
+EXEL.US,D,20170724,000000,27.2,28.14,27.2,28.11,3825332,0
+EXEL.US,D,20170725,000000,28.29,28.4496,27.15,27.42,4179534,0
+EXEL.US,D,20170726,000000,27.56,28.13,27.5,28.02,2814796,0
+EXEL.US,D,20170727,000000,28.11,28.2276,26.4,27.11,3569794,0
+EXEL.US,D,20170728,000000,27.01,27.79,26.77,27.6201,2262880,0
+EXEL.US,D,20170731,000000,27.63,27.88,26.905,27.11,2778509,0
+EXEL.US,D,20170801,000000,27.21,27.34,26.2901,26.47,3668326,0
+EXEL.US,D,20170802,000000,26.9,27,25.56,26.63,4079023,0
+EXEL.US,D,20170803,000000,26.16,27.38,25.41,25.71,5701640,0
+EXEL.US,D,20170804,000000,25.85,26.81,25.81,26.66,2725975,0
+EXEL.US,D,20170807,000000,26.22,26.85,26.11,26.69,3191159,0
+EXEL.US,D,20170808,000000,26.58,27.35,26.29,27.2,3102076,0
+EXEL.US,D,20170809,000000,26.9,27.72,26.71,27.19,3418375,0
+EXEL.US,D,20170810,000000,27.03,27.28,26.42,26.45,3201483,0
+EXEL.US,D,20170811,000000,26.49,27.0994,26.32,26.51,2021024,0
+EXEL.US,D,20170814,000000,26.73,27,26.36,26.74,2138186,0
+EXEL.US,D,20170815,000000,26.92,27.16,26.7,26.91,2535854,0
+EXEL.US,D,20170816,000000,27.85,27.9,26.65,26.78,3068459,0
+EXEL.US,D,20170817,000000,26.71,27.09,26.52,26.89,3070527,0
+EXEL.US,D,20170818,000000,26.81,26.92,26.08,26.33,2497407,0
+EXEL.US,D,20170821,000000,26.44,26.83,26.08,26.37,1893822,0
+EXEL.US,D,20170822,000000,26.44,27.06,26.42,27,2571197,0
+EXEL.US,D,20170823,000000,26.88,27.57,26.78,26.79,2219871,0
+EXEL.US,D,20170824,000000,26.99,27.44,26.77,27.32,1889466,0
+EXEL.US,D,20170825,000000,27.4,27.81,27.1,27.16,2123582,0
+EXEL.US,D,20170828,000000,27.32,27.93,27.1,27.32,2608711,0
+EXEL.US,D,20170829,000000,27.08,27.77,26.9342,27.56,2107117,0
+EXEL.US,D,20170830,000000,27.56,28.67,27.56,28.28,3317274,0
+EXEL.US,D,20170831,000000,28.48,29.5,28.4,29.24,3618325,0
+EXEL.US,D,20170901,000000,29.45,29.47,28.67,28.98,2809356,0
+EXEL.US,D,20170905,000000,28.85,29.3,27.91,28.22,2849194,0
+EXEL.US,D,20170906,000000,28.41,28.65,28.15,28.17,2436350,0
+EXEL.US,D,20170907,000000,28.05,28.17,24.67,25.66,10061643,0
+EXEL.US,D,20170908,000000,25.49,26.5,25.48,25.97,4563385,0
+EXEL.US,D,20170911,000000,26.58,26.98,25.71,26.24,4520459,0
+EXEL.US,D,20170912,000000,26.21,26.95,26.0411,26.95,3289064,0
+EXEL.US,D,20170913,000000,26.91,27.535,26.8,27.11,3092119,0
+EXEL.US,D,20170914,000000,26.96,27.55,26.9,27.24,4036496,0
+EXEL.US,D,20170915,000000,27.49,28.12,27.32,27.57,8048436,0
+EXEL.US,D,20170918,000000,27.57,28.1332,27.4,27.58,2543440,0
+EXEL.US,D,20170919,000000,27.53,27.96,27.5101,27.92,2070956,0
+EXEL.US,D,20170920,000000,27.9,28.65,27.83,28.27,3128940,0
+EXEL.US,D,20170921,000000,28.22,28.37,27.955,28.01,1575800,0
+EXEL.US,D,20170922,000000,27,27.01,24.09,24.47,10832357,0
+EXEL.US,D,20170925,000000,24.98,25.1,23.18,23.35,7332747,0
+EXEL.US,D,20170926,000000,23.31,23.97,23.18,23.59,3287267,0
+EXEL.US,D,20170927,000000,23.71,24.27,23.63,23.75,2714953,0
+EXEL.US,D,20170928,000000,23.67,24.49,23.56,24.23,2518388,0
+EXEL.US,D,20170929,000000,24.18,24.44,23.68,24.24,2956575,0
+EXEL.US,D,20171002,000000,24.33,24.53,24.01,24.28,2817095,0
+EXEL.US,D,20171003,000000,24.21,24.42,23.85,24.41,2349279,0
+EXEL.US,D,20171004,000000,24.41,25.5,24.3,25.26,4190181,0
+EXEL.US,D,20171005,000000,25.27,26.2,25.22,25.73,2956121,0
+EXEL.US,D,20171006,000000,25.53,26.19,25.53,25.71,2524377,0
+EXEL.US,D,20171009,000000,25.91,26.04,25.37,25.66,1739299,0
+EXEL.US,D,20171010,000000,25.64,25.965,25.55,25.94,1671088,0
+EXEL.US,D,20171011,000000,26,26.12,25.62,25.65,2434651,0
+EXEL.US,D,20171012,000000,25.54,25.72,24.72,24.73,3069752,0
+EXEL.US,D,20171013,000000,24.76,24.89,24.46,24.76,2074161,0
+EXEL.US,D,20171016,000000,29.12,32.5,28.45,29.02,29939182,0
+EXEL.US,D,20171017,000000,29.02,30.2,28.25,28.3,7999276,0
+EXEL.US,D,20171018,000000,28.35,28.46,27.38,27.53,5057234,0
+EXEL.US,D,20171019,000000,27.4,28.075,26.81,27.46,3788304,0
+EXEL.US,D,20171020,000000,27.31,27.8314,27.06,27.17,2741402,0
+EXEL.US,D,20171023,000000,27.47,27.66,26.901,26.98,2054013,0
+EXEL.US,D,20171024,000000,26.91,27.03,26.15,26.44,3157297,0
+EXEL.US,D,20171025,000000,26.59,26.86,25.75,25.89,2494806,0
+EXEL.US,D,20171026,000000,25.46,26.37,25.43,25.92,4097155,0
+EXEL.US,D,20171027,000000,26.03,26.88,25.91,26.63,2969016,0
+EXEL.US,D,20171030,000000,26.76,27.57,25.835,26.08,4148932,0
+EXEL.US,D,20171031,000000,26.31,26.39,24.75,24.79,4385359,0
+EXEL.US,D,20171101,000000,24.95,25.36,24.19,24.23,4662797,0
+EXEL.US,D,20171102,000000,26.52,26.68,25.24,25.52,6008977,0
+EXEL.US,D,20171103,000000,25.25,26.3,25.14,26.25,3947091,0
+EXEL.US,D,20171106,000000,26.15,27.5769,26.06,27.38,3484007,0
+EXEL.US,D,20171107,000000,27.29,27.29,26.37,26.59,3334624,0
+EXEL.US,D,20171108,000000,26.75,27.05,25.91,26.4,2108763,0
+EXEL.US,D,20171109,000000,26.28,26.3,25.5,25.75,2816370,0
+EXEL.US,D,20171110,000000,25.5,25.88,25.36,25.85,2049829,0
+EXEL.US,D,20171113,000000,25.67,26.2,25.6,26.05,1543649,0
+EXEL.US,D,20171114,000000,25.95,26.24,24.86,25.11,2375789,0
+EXEL.US,D,20171115,000000,24.95,25.1,24.14,24.75,2792159,0
+EXEL.US,D,20171116,000000,24.92,25.91,24.54,25.83,2900865,0
+EXEL.US,D,20171117,000000,25.76,26.52,25.45,26.38,2203932,0
+EXEL.US,D,20171120,000000,26.34,26.43,25.52,25.65,1760543,0
+EXEL.US,D,20171121,000000,25.78,26.18,25.62,26.05,1786404,0
+EXEL.US,D,20171122,000000,26.4,26.7,25.89,26.13,1526714,0
+EXEL.US,D,20171124,000000,26.23,26.56,25.82,25.85,879277,0
+EXEL.US,D,20171127,000000,25.99,26.92,25.9,26.38,2575444,0
+EXEL.US,D,20171128,000000,26.43,27.04,26.06,27.01,2642426,0
+EXEL.US,D,20171129,000000,27,27.19,25.95,26.1,2285658,0
+EXEL.US,D,20171130,000000,26.25,27.1,26.1419,27.08,1904153,0
+EXEL.US,D,20171201,000000,27.07,28.43,26.74,28.12,4156049,0
+EXEL.US,D,20171204,000000,28.4,28.88,27.515,27.57,2453071,0
+EXEL.US,D,20171205,000000,27.44,28.1,26.67,26.73,2007640,0
+EXEL.US,D,20171206,000000,26.73,26.94,25.56,26.22,2428649,0
+EXEL.US,D,20171207,000000,26.35,27.19,26.11,26.9,1200894,0
+EXEL.US,D,20171208,000000,27.19,27.55,26.96,27.11,1995645,0
+EXEL.US,D,20171211,000000,27.29,27.29,26.37,26.42,2103344,0
+EXEL.US,D,20171212,000000,26.43,27.0996,26.12,26.84,1360649,0
+EXEL.US,D,20171213,000000,26.93,27.03,26.24,26.58,1696870,0
+EXEL.US,D,20171214,000000,26.69,26.75,25.885,25.96,3553809,0
+EXEL.US,D,20171215,000000,25.99,26.465,25.95,26.1,3687827,0
+EXEL.US,D,20171218,000000,26.33,26.55,26.02,26.08,1829023,0
+EXEL.US,D,20171219,000000,26.09,27.21,25.88,26.69,3760316,0
+EXEL.US,D,20171220,000000,27.78,28.15,27.13,28.02,3543044,0
+EXEL.US,D,20171221,000000,28,28.1805,27.66,27.81,1903686,0
+EXEL.US,D,20171222,000000,27.85,29.7,27.82,29.47,3659602,0
+EXEL.US,D,20171226,000000,29.4,30.52,29.1121,30.41,3324054,0
+EXEL.US,D,20171227,000000,30.27,30.905,30.15,30.81,1966580,0
+EXEL.US,D,20171228,000000,31,31.0826,30.47,30.93,1716299,0
+EXEL.US,D,20171229,000000,31.09,31.19,30.36,30.4,2197422,0
+EXEL.US,D,20180102,000000,30.35,31.43,30,31.4,2619340,0
+EXEL.US,D,20180103,000000,31.47,32.17,31.37,31.76,2666763,0
+EXEL.US,D,20180104,000000,32.2,32.2,31.07,31.89,3415447,0
+EXEL.US,D,20180105,000000,32.05,32.1,31.31,31.62,2243386,0
+EXEL.US,D,20180108,000000,31.41,31.52,29.2,29.3,4860586,0
+EXEL.US,D,20180109,000000,29.43,30.13,29.151,30.01,2673609,0
+EXEL.US,D,20180110,000000,29.77,30.03,29.25,29.99,1808190,0
+EXEL.US,D,20180111,000000,30.1,30.2,29.6,30.08,1397129,0
+EXEL.US,D,20180112,000000,30.07,30.65,29.56,30.38,2027070,0
+EXEL.US,D,20180116,000000,30.65,31.2,29.63,29.65,3076763,0
+EXEL.US,D,20180117,000000,29.89,29.97,26.27,27.49,7709731,0
+EXEL.US,D,20180118,000000,27.5,28.17,27.1401,27.86,3141126,0
+EXEL.US,D,20180119,000000,27.96,28.32,27.68,28,4680759,0
+EXEL.US,D,20180122,000000,28.56,29.5499,28.02,29.44,3829920,0
+EXEL.US,D,20180123,000000,29.49,30.51,29.49,30.4,2631897,0
+EXEL.US,D,20180124,000000,30.59,30.75,29.86,30.48,2868881,0
+EXEL.US,D,20180125,000000,30.45,30.96,30.2005,30.46,1927069,0
+EXEL.US,D,20180126,000000,30.4,30.71,30.02,30.27,2067263,0
+EXEL.US,D,20180129,000000,30.2,31.79,30.05,31.36,2905745,0
+EXEL.US,D,20180130,000000,31.07,31.08,30.1,30.5,2729465,0
+EXEL.US,D,20180131,000000,30.74,31.26,30.3,30.31,2824301,0
+EXEL.US,D,20180201,000000,30.33,30.76,30.11,30.66,1813452,0
+EXEL.US,D,20180202,000000,30.34,30.66,29.25,30.22,3018282,0
+EXEL.US,D,20180205,000000,29.78,30.42,28.28,28.46,2898192,0
+EXEL.US,D,20180206,000000,27.87,29.24,27.3,29.03,2449419,0
+EXEL.US,D,20180207,000000,29,30.2,28.9,29.72,2019119,0
+EXEL.US,D,20180208,000000,29.87,30.08,27.6,27.6,3089080,0
+EXEL.US,D,20180209,000000,28,28.49,26.25,28.21,3175011,0
+EXEL.US,D,20180212,000000,28.5,29.92,28.4305,29.04,3055997,0
+EXEL.US,D,20180213,000000,28.96,29.08,28.61,28.8,2094979,0
+EXEL.US,D,20180214,000000,28.52,29.69,28.52,29.54,1616038,0
+EXEL.US,D,20180215,000000,29.75,30.24,28.91,29.78,1852247,0
+EXEL.US,D,20180216,000000,29.67,29.78,29.13,29.18,1490441,0
+EXEL.US,D,20180220,000000,29,29.49,28.8,28.83,1181543,0
+EXEL.US,D,20180221,000000,28.84,29.715,28.69,28.99,1887534,0
+EXEL.US,D,20180222,000000,29.23,29.39,28.961,29.1,1656012,0
+EXEL.US,D,20180223,000000,29.1,29.51,28.44,29.51,1909253,0
+EXEL.US,D,20180226,000000,29.8,29.94,29.23,29.53,2661190,0
+EXEL.US,D,20180227,000000,28.59,28.63,27.01,27.11,9043611,0
+EXEL.US,D,20180228,000000,27.08,27.5922,25.78,25.8,4478206,0
+EXEL.US,D,20180301,000000,25.74,25.8626,23.68,24.21,5757592,0
+EXEL.US,D,20180302,000000,23.62,24.24,23.24,24.08,5282892,0
+EXEL.US,D,20180305,000000,23.85,25.2,23.85,24.83,3589467,0
+EXEL.US,D,20180306,000000,25.01,25.22,24.38,24.62,2883550,0
+EXEL.US,D,20180307,000000,24.22,25.15,24.22,24.96,2546163,0
+EXEL.US,D,20180308,000000,25,25.1,24.22,24.48,2634707,0
+EXEL.US,D,20180309,000000,24.59,25.04,24.335,24.53,2118791,0
+EXEL.US,D,20180312,000000,24.43,24.979,24.28,24.82,1733399,0
+EXEL.US,D,20180313,000000,24.92,25.3,24.53,24.8,2028159,0
+EXEL.US,D,20180314,000000,24.83,24.999,24.72,24.87,3315110,0
+EXEL.US,D,20180315,000000,25.11,25.27,24.551,24.75,1676515,0
+EXEL.US,D,20180316,000000,24.72,24.795,24.15,24.64,3174150,0
+EXEL.US,D,20180319,000000,24.54,24.69,23.53,23.81,2256919,0
+EXEL.US,D,20180320,000000,23.85,24.7,23.76,24.51,3274216,0
+EXEL.US,D,20180321,000000,24.5,24.73,24,24.13,1714257,0
+EXEL.US,D,20180322,000000,23.75,24.16,23.3,23.31,2203001,0
+EXEL.US,D,20180323,000000,23.66,23.82,22.54,22.71,2807225,0
+EXEL.US,D,20180326,000000,22.99,23.42,22.6,23.36,3536338,0
+EXEL.US,D,20180327,000000,23.55,23.71,22.26,22.44,2819297,0
+EXEL.US,D,20180328,000000,22.55,23.05,21.7856,22.36,2949733,0
+EXEL.US,D,20180329,000000,22.38,22.5,21.6931,22.15,4838255,0
+EXEL.US,D,20180402,000000,21.92,22.1,21.17,21.49,3532395,0
+EXEL.US,D,20180403,000000,21.74,21.91,21.103,21.28,2863741,0
+EXEL.US,D,20180404,000000,20.87,22.38,20.32,22.31,5438575,0
+EXEL.US,D,20180405,000000,22.51,22.7589,21.5101,22.1,4173903,0
+EXEL.US,D,20180406,000000,21.9,21.99,20.97,21.09,3133951,0
+EXEL.US,D,20180409,000000,21,21.4261,19.6,19.67,8891192,0
+EXEL.US,D,20180410,000000,20.19,21.27,20.15,21.18,7127374,0
+EXEL.US,D,20180411,000000,20.58,21.39,20.529,20.58,5196055,0
+EXEL.US,D,20180412,000000,20.66,21.08,20.55,20.85,2202840,0
+EXEL.US,D,20180413,000000,20.98,21.04,20.32,20.44,2488717,0
+EXEL.US,D,20180416,000000,20.54,20.8,20.0278,20.4,2838368,0
+EXEL.US,D,20180417,000000,20.62,21.838,20.62,21.67,2800448,0
+EXEL.US,D,20180418,000000,21.64,21.83,21.18,21.42,1807837,0
+EXEL.US,D,20180419,000000,21.28,21.37,20.83,21.09,2179432,0
+EXEL.US,D,20180420,000000,21.24,21.4,20.76,20.87,2337390,0
+EXEL.US,D,20180423,000000,20.95,21.06,20.47,20.74,1693338,0
+EXEL.US,D,20180424,000000,20.76,20.88,20.22,20.4,3046178,0
+EXEL.US,D,20180425,000000,20.48,21.2797,20.11,20.83,2788687,0
+EXEL.US,D,20180426,000000,20.86,21.24,20.625,20.71,2039776,0
+EXEL.US,D,20180427,000000,20.85,21.42,20.72,21.34,2443137,0
+EXEL.US,D,20180430,000000,21.4,21.52,20.81,20.82,2424186,0
+EXEL.US,D,20180501,000000,20.8,21.26,20.64,21,2829586,0
+EXEL.US,D,20180502,000000,21.11,21.46,20.555,20.62,3601834,0
+EXEL.US,D,20180503,000000,22.09,23.76,21.39,22.22,8258627,0
+EXEL.US,D,20180504,000000,22.13,22.575,21.01,22.45,5895001,0
+EXEL.US,D,20180507,000000,22.51,22.99,21.9,22.21,2734037,0
+EXEL.US,D,20180508,000000,22.05,22.18,21.62,21.67,2211395,0
+EXEL.US,D,20180509,000000,21.8,21.9,21.3,21.69,1794999,0
+EXEL.US,D,20180510,000000,19.638,19.94,18.5,18.56,13575982,0
+EXEL.US,D,20180511,000000,19.0298,19.585,18.68,19.55,6274785,0
+EXEL.US,D,20180514,000000,20.01,20.825,19.9,20.73,6609012,0
+EXEL.US,D,20180515,000000,20.7,21.07,20.21,21.01,6790237,0
+EXEL.US,D,20180516,000000,21.05,21.05,20.39,20.41,5547492,0
+EXEL.US,D,20180517,000000,20.59,21.6344,20.5,21.56,5222207,0
+EXEL.US,D,20180518,000000,21.54,22.1,21.39,21.58,3719169,0
+EXEL.US,D,20180521,000000,21.63,22.02,20.82,20.93,4813010,0
+EXEL.US,D,20180522,000000,21.06,21.6,21.01,21.56,2857720,0
+EXEL.US,D,20180523,000000,21.35,21.57,20.1301,20.58,5285289,0
+EXEL.US,D,20180524,000000,20.5,20.74,20.21,20.5,1952730,0
+EXEL.US,D,20180525,000000,20.4,20.9,20.31,20.84,2071831,0
+EXEL.US,D,20180529,000000,20.68,20.994,20.14,20.31,2265846,0
+EXEL.US,D,20180530,000000,20.38,20.835,20.28,20.81,3173123,0
+EXEL.US,D,20180531,000000,20.75,21.18,20.54,20.73,2671769,0
+EXEL.US,D,20180601,000000,20.84,21.06,20.385,20.58,3790177,0
+EXEL.US,D,20180604,000000,20.55,20.9,20,20.13,3530924,0
+EXEL.US,D,20180605,000000,20.28,20.4158,19.99,20.02,2308021,0
+EXEL.US,D,20180606,000000,20.01,20.14,19.57,19.9,3426827,0
+EXEL.US,D,20180607,000000,20.05,20.055,19.11,19.21,2754566,0
+EXEL.US,D,20180608,000000,19.11,19.58,19.04,19.41,2095297,0
+EXEL.US,D,20180611,000000,19.5,19.53,19.07,19.13,1996970,0
+EXEL.US,D,20180612,000000,19.12,19.5863,19.12,19.28,2374426,0
+EXEL.US,D,20180613,000000,19.33,19.48,18.97,19.21,1996056,0
+EXEL.US,D,20180614,000000,19.27,19.585,18.95,19.4,2107496,0
+EXEL.US,D,20180615,000000,19.29,19.77,19.18,19.64,3155939,0
+EXEL.US,D,20180618,000000,19.6,19.82,19.32,19.47,1913010,0
+EXEL.US,D,20180619,000000,19.29,19.85,19.17,19.83,2219535,0
+EXEL.US,D,20180620,000000,20,20.69,19.93,20.63,2952750,0
+EXEL.US,D,20180621,000000,20.63,20.72,20.3,20.36,2211144,0
+EXEL.US,D,20180622,000000,21,21,19.74,20.04,3559905,0
+EXEL.US,D,20180625,000000,20,20.215,19.37,19.54,2139034,0
+EXEL.US,D,20180626,000000,20.74,21.82,20.72,21.1,13464655,0
+EXEL.US,D,20180627,000000,21.02,21.84,21.01,21.03,8624935,0
+EXEL.US,D,20180628,000000,20.91,21.37,20.67,21.2,7175330,0
+EXEL.US,D,20180629,000000,21.46,21.77,21.31,21.52,47356229,0
+EXEL.US,D,20180702,000000,21.24,21.65,21.06,21.62,4607087,0
+EXEL.US,D,20180703,000000,21.68,21.71,21.1,21.4,2355151,0
+EXEL.US,D,20180705,000000,21.65,21.87,21.051,21.17,3683235,0
+EXEL.US,D,20180706,000000,21.62,21.65,20.9,21.21,5515047,0
+EXEL.US,D,20180709,000000,21.25,21.46,20.77,21.11,4256348,0
+EXEL.US,D,20180710,000000,21.18,21.4,20.8248,21.35,5768171,0
+EXEL.US,D,20180711,000000,21.4,21.93,21.22,21.61,3499529,0
+EXEL.US,D,20180712,000000,21.62,22.1,21.41,21.92,4038107,0
+EXEL.US,D,20180713,000000,21.97,22.21,21.7,21.86,2756497,0
+EXEL.US,D,20180716,000000,21.72,21.98,20.9916,21.07,3801441,0
+EXEL.US,D,20180717,000000,20.91,21.45,20.91,21.34,2731099,0
+EXEL.US,D,20180718,000000,21.38,21.4,20.54,21.33,2789816,0
+EXEL.US,D,20180719,000000,21.41,21.62,21.14,21.34,2580547,0
+EXEL.US,D,20180720,000000,21.39,21.46,21.12,21.29,2321759,0
+EXEL.US,D,20180723,000000,21.24,21.435,21.06,21.33,1958827,0
+EXEL.US,D,20180724,000000,21.53,21.74,20.7,20.86,2578937,0
+EXEL.US,D,20180725,000000,20.84,21.28,20.76,21.05,2104970,0
+EXEL.US,D,20180726,000000,21,22.11,20.82,21.69,3804673,0
+EXEL.US,D,20180727,000000,21.62,21.79,21.145,21.65,3422285,0
+EXEL.US,D,20180730,000000,21.68,21.89,21.28,21.47,2881919,0
+EXEL.US,D,20180731,000000,21.44,21.51,20.32,20.7,4611308,0
+EXEL.US,D,20180801,000000,20.42,20.795,20.4,20.52,3662094,0
+EXEL.US,D,20180802,000000,21.02,23.19,20.92,22.4,7888267,0
+EXEL.US,D,20180803,000000,22.53,22.62,20.53,20.62,6498825,0
+EXEL.US,D,20180806,000000,20.55,21.07,20.47,20.94,3697143,0
+EXEL.US,D,20180807,000000,21.14,21.27,20.9401,21.17,2816718,0
+EXEL.US,D,20180808,000000,21.06,21.2,20.915,21,1894171,0
+EXEL.US,D,20180809,000000,20.93,20.98,20.695,20.7,1929776,0
+EXEL.US,D,20180810,000000,20.6,20.9228,20.37,20.4,1844603,0
+EXEL.US,D,20180813,000000,20.44,20.55,19.62,19.64,4091504,0
+EXEL.US,D,20180814,000000,19.71,19.92,19.4502,19.88,2089781,0
+EXEL.US,D,20180815,000000,19.75,19.94,19.29,19.41,2212947,0
+EXEL.US,D,20180816,000000,19.46,19.745,19.23,19.58,1874565,0
+EXEL.US,D,20180817,000000,19.52,19.59,19.12,19.2,2820124,0
+EXEL.US,D,20180820,000000,19.16,19.2,17.34,17.69,8467765,0
+EXEL.US,D,20180821,000000,17.81,18.11,16.9,17.95,4501550,0
+EXEL.US,D,20180822,000000,17.92,18.25,17.8946,18.14,1857640,0
+EXEL.US,D,20180823,000000,18.11,18.22,17.61,17.94,2717870,0
+EXEL.US,D,20180824,000000,18,18.01,17.56,17.64,1927795,0
+EXEL.US,D,20180827,000000,17.65,18.53,17.65,18.49,3304052,0
+EXEL.US,D,20180828,000000,18.58,18.85,18.08,18.7,3595708,0
+EXEL.US,D,20180829,000000,18.8,19.61,18.8,19.54,3893354,0
+EXEL.US,D,20180830,000000,19.48,19.59,19.13,19.25,3810259,0
+EXEL.US,D,20180831,000000,19.25,19.26,18.71,18.79,3081358,0
+EXEL.US,D,20180904,000000,18.65,18.78,18.35,18.64,2206192,0
+EXEL.US,D,20180905,000000,18.65,19.15,18.54,18.94,2281169,0
+EXEL.US,D,20180906,000000,19.09,19.09,18.52,18.62,2304019,0
+EXEL.US,D,20180907,000000,18.56,18.79,18.23,18.55,2166911,0
+EXEL.US,D,20180910,000000,18.16,18.94,18.14,18.8,2363475,0
+EXEL.US,D,20180911,000000,18.68,18.76,16.85,17.34,7835303,0
+EXEL.US,D,20180912,000000,17.36,17.53,16.61,16.7,5236813,0
+EXEL.US,D,20180913,000000,17.14,17.14,16.54,16.71,4081028,0
+EXEL.US,D,20180914,000000,16.67,17.27,16.6,16.97,3232090,0
+EXEL.US,D,20180917,000000,16.92,17.08,15.81,15.87,5525430,0
+EXEL.US,D,20180918,000000,16.13,16.885,16.0352,16.67,5674802,0
+EXEL.US,D,20180919,000000,16.8,16.98,16.39,16.44,3066131,0
+EXEL.US,D,20180920,000000,16.45,16.92,16.45,16.89,2753458,0
+EXEL.US,D,20180921,000000,16.92,17,16.64,16.76,5869764,0
+EXEL.US,D,20180924,000000,16.79,16.96,16.63,16.87,2360020,0
+EXEL.US,D,20180925,000000,16.98,17.335,16.8258,17.18,3240122,0
+EXEL.US,D,20180926,000000,17.23,17.7,17.17,17.2,3085616,0
+EXEL.US,D,20180927,000000,17.19,17.79,17.18,17.63,2509842,0
+EXEL.US,D,20180928,000000,17.65,17.995,17.61,17.72,3489366,0
+EXEL.US,D,20181001,000000,17.72,17.99,17.64,17.84,3036368,0
+EXEL.US,D,20181002,000000,17.93,17.97,17.57,17.94,3143703,0
+EXEL.US,D,20181003,000000,18,18.32,17.87,18.18,2129567,0
+EXEL.US,D,20181004,000000,18.12,18.24,17.685,17.84,2297442,0
+EXEL.US,D,20181005,000000,17.92,18.22,17.35,17.62,2447839,0
+EXEL.US,D,20181008,000000,17.57,17.75,17.15,17.35,2622863,0
+EXEL.US,D,20181009,000000,17.33,17.71,17.01,17.47,2285211,0
+EXEL.US,D,20181010,000000,17.38,17.46,16.2,16.22,4817471,0
+EXEL.US,D,20181011,000000,16.22,16.45,15.84,15.94,3368149,0
+EXEL.US,D,20181012,000000,16.34,16.44,15.9,16.24,3842839,0
+EXEL.US,D,20181015,000000,16.17,16.2,15.49,15.9,3680637,0
+EXEL.US,D,20181016,000000,16.24,16.94,16.11,16.92,2870396,0
+EXEL.US,D,20181017,000000,16.69,17.1,16.64,17.01,2321501,0
+EXEL.US,D,20181018,000000,16.9,16.95,16.01,16.52,3489295,0
+EXEL.US,D,20181019,000000,16.62,16.92,16.18,16.27,3764141,0
+EXEL.US,D,20181022,000000,16.44,16.64,15.425,15.45,3570358,0
+EXEL.US,D,20181023,000000,15.06,15.31,14.72,14.82,5463972,0
+EXEL.US,D,20181024,000000,14.85,15.24,13.97,13.98,4975167,0
+EXEL.US,D,20181025,000000,14.06,14.97,13.95,14.64,3665328,0
+EXEL.US,D,20181026,000000,14.4,14.58,14.115,14.38,3525951,0
+EXEL.US,D,20181029,000000,14.63,14.79,13.42,13.65,5110723,0
+EXEL.US,D,20181030,000000,13.65,14.14,13.5,14.13,4710664,0
+EXEL.US,D,20181031,000000,14.27,14.49,13.86,13.87,3628377,0
+EXEL.US,D,20181101,000000,13.89,15.22,13.89,14.95,5178382,0
+EXEL.US,D,20181102,000000,17.81,19.2,16.83,17.41,14052794,0
+EXEL.US,D,20181105,000000,17.5,18.1889,17.48,17.81,6335073,0
+EXEL.US,D,20181106,000000,17.75,18.16,16.88,16.96,4524583,0
+EXEL.US,D,20181107,000000,17.1,17.45,16.79,17.31,4173240,0
+EXEL.US,D,20181108,000000,17.2,17.75,17.1,17.12,3501081,0
+EXEL.US,D,20181109,000000,16.99,17.23,16.385,16.67,4282321,0
+EXEL.US,D,20181112,000000,16.57,16.77,15.69,15.93,4449021,0
+EXEL.US,D,20181113,000000,16.04,16.82,16.04,16.65,4057430,0
+EXEL.US,D,20181114,000000,16.93,17.34,16.57,16.76,4763953,0
+EXEL.US,D,20181115,000000,17.06,17.49,16.86,17.45,4811015,0
+EXEL.US,D,20181116,000000,17.29,18.04,17.06,17.92,4527879,0
+EXEL.US,D,20181119,000000,17.75,18.165,17.31,17.7,5357597,0
+EXEL.US,D,20181120,000000,17.3,17.83,17.09,17.67,4070098,0
+EXEL.US,D,20181121,000000,17.79,18.37,17.7742,18.1,2555570,0
+EXEL.US,D,20181123,000000,18.06,18.69,17.95,18.07,1365673,0
+EXEL.US,D,20181126,000000,18.34,18.81,18.14,18.77,4104017,0
+EXEL.US,D,20181127,000000,18.65,18.92,18.45,18.82,2651586,0
+EXEL.US,D,20181128,000000,18.99,19.73,18.52,19.72,5043457,0
+EXEL.US,D,20181129,000000,19.64,20.04,19.355,19.66,4304845,0
+EXEL.US,D,20181130,000000,19.66,20.35,19.58,20.31,3573954,0
+EXEL.US,D,20181203,000000,20.98,21.5801,20.72,21.5,5604134,0
+EXEL.US,D,20181204,000000,21.47,21.66,20.54,20.56,5402944,0
+EXEL.US,D,20181206,000000,20.16,21.11,19.7,21.1,4602259,0
+EXEL.US,D,20181207,000000,20.95,21.54,20.47,20.54,3637508,0
+EXEL.US,D,20181210,000000,20.58,21.5,20.54,21.36,3868517,0
+EXEL.US,D,20181211,000000,21.63,21.77,20.855,20.98,3126080,0
+EXEL.US,D,20181212,000000,21.36,22.3738,21.17,21.8,4612208,0
+EXEL.US,D,20181213,000000,21.84,21.98,20.9,21.29,3286466,0
+EXEL.US,D,20181214,000000,20.9,21.52,20.73,21.03,3436409,0
+EXEL.US,D,20181217,000000,20.89,21.61,20.61,20.84,3783511,0
+EXEL.US,D,20181218,000000,21.12,21.23,19.8,20.18,4460737,0
+EXEL.US,D,20181219,000000,20.1,20.97,18.94,19.17,6212518,0
+EXEL.US,D,20181220,000000,19.11,19.44,17.91,18.4,7026773,0
+EXEL.US,D,20181221,000000,18.56,18.87,17.7,17.72,9182180,0
+EXEL.US,D,20181224,000000,17.44,18.04,17.14,17.47,2073915,0
+EXEL.US,D,20181226,000000,17.73,18.97,17.58,18.95,2643058,0
+EXEL.US,D,20181227,000000,18.6,19.26,18.36,19.26,3418785,0
+EXEL.US,D,20181228,000000,19.31,19.81,18.97,19.44,3242129,0
+EXEL.US,D,20181231,000000,19.86,20.07,19.47,19.67,2690807,0
+EXEL.US,D,20190102,000000,19.28,20.01,19.17,19.93,2897317,0
+EXEL.US,D,20190103,000000,19.93,20,19.13,19.6,4692628,0
+EXEL.US,D,20190104,000000,19.96,20.82,19.83,20.73,6101836,0
+EXEL.US,D,20190107,000000,21.03,22.01,20.97,21.9,4551559,0
+EXEL.US,D,20190108,000000,22.4,23.44,21.92,23.28,6114925,0
+EXEL.US,D,20190109,000000,23.38,23.86,22.86,23.67,4372404,0
+EXEL.US,D,20190110,000000,23.54,24.1,23.06,24.07,3628556,0
+EXEL.US,D,20190111,000000,23.94,24.25,23.37,23.76,4010066,0
+EXEL.US,D,20190114,000000,23.53,23.7,22.84,22.86,4046759,0
+EXEL.US,D,20190115,000000,23.22,24.19,22.71,24.05,6390692,0
+EXEL.US,D,20190116,000000,24.06,24.065,22.9,22.93,4154952,0
+EXEL.US,D,20190117,000000,22.9,23.58,22.76,22.82,4333354,0
+EXEL.US,D,20190118,000000,22.9,23.03,22.23,22.65,5942769,0
+EXEL.US,D,20190122,000000,22.11,22.63,21.8,22.11,3650370,0
+EXEL.US,D,20190123,000000,22.13,22.31,21.61,22.12,5206331,0
+EXEL.US,D,20190124,000000,22.19,22.7569,22.19,22.64,3439295,0
+EXEL.US,D,20190125,000000,22.88,23.29,22.24,23.27,4239815,0
+EXEL.US,D,20190128,000000,23.05,23.44,22.6,23.07,3807440,0
+EXEL.US,D,20190129,000000,23.18,23.315,22.64,23.13,2686652,0
+EXEL.US,D,20190130,000000,23.33,23.39,22.7973,23.3,3089832,0
+EXEL.US,D,20190131,000000,23.29,23.82,23.25,23.57,4536942,0
+EXEL.US,D,20190201,000000,23.56,23.72,23.41,23.59,3945896,0
+EXEL.US,D,20190204,000000,23.64,23.69,23,23.21,2838135,0
+EXEL.US,D,20190205,000000,23.26,23.65,22.635,22.78,3844927,0
+EXEL.US,D,20190206,000000,22.73,23.04,22.575,22.6,3433307,0
+EXEL.US,D,20190207,000000,22.44,22.44,21.1,21.22,6138399,0
+EXEL.US,D,20190208,000000,21.01,21.3325,20.73,21.27,4571065,0
+EXEL.US,D,20190211,000000,21.3,21.56,20.8779,20.98,3282433,0
+EXEL.US,D,20190212,000000,21.13,21.92,21.013,21.68,6210927,0
+EXEL.US,D,20190213,000000,23.15,23.59,21.37,22.05,10182604,0
+EXEL.US,D,20190214,000000,22,22.66,21.38,22.3,5323668,0
+EXEL.US,D,20190215,000000,22.34,22.66,22,22.26,4092050,0
+EXEL.US,D,20190219,000000,22.1,22.13,21.205,21.35,4847267,0
+EXEL.US,D,20190220,000000,21.36,21.67,20.7,21.24,3957368,0
+EXEL.US,D,20190221,000000,21.21,21.48,21.06,21.22,2082281,0
+EXEL.US,D,20190222,000000,21.22,21.52,21.065,21.52,1846966,0
+EXEL.US,D,20190225,000000,21.7,22.5,21.53,22.37,3887774,0
+EXEL.US,D,20190226,000000,22.32,22.88,22.09,22.49,2704538,0
+EXEL.US,D,20190227,000000,22.44,23,22.07,22.82,2815972,0
+EXEL.US,D,20190228,000000,22.78,22.9,22.09,22.39,3045615,0
+EXEL.US,D,20190301,000000,22.88,23.05,22.43,22.89,3031352,0
+EXEL.US,D,20190304,000000,23.05,23.21,22.29,22.56,3172340,0
+EXEL.US,D,20190305,000000,22.57,23.3052,22.5,22.86,3655546,0
+EXEL.US,D,20190306,000000,22.9,23.015,22.37,22.81,2973820,0
+EXEL.US,D,20190307,000000,22.8,23.245,22.37,23.13,2727204,0
+EXEL.US,D,20190308,000000,22.76,23.3,22.5985,23.04,2124990,0
+EXEL.US,D,20190311,000000,23.13,23.66,23.0643,23.54,2762748,0
+EXEL.US,D,20190312,000000,23.6,23.83,23.46,23.59,2957195,0
+EXEL.US,D,20190313,000000,23.7,25,23.67,24.71,5214715,0
+EXEL.US,D,20190314,000000,24.78,25.19,24.48,24.76,3983198,0
+EXEL.US,D,20190315,000000,24.81,25.12,24.44,24.53,4141835,0
+EXEL.US,D,20190318,000000,24.7,25.31,24.07,24.14,5424562,0
+EXEL.US,D,20190319,000000,24.33,24.58,24.1,24.32,2731534,0
+EXEL.US,D,20190320,000000,24.28,24.79,24.21,24.38,2421797,0
+EXEL.US,D,20190321,000000,24.14,24.51,23.88,24.28,2339960,0
+EXEL.US,D,20190322,000000,24.2,24.38,23.22,23.22,3677078,0
+EXEL.US,D,20190325,000000,23.2,23.32,22.75,23.2,2422743,0
+EXEL.US,D,20190326,000000,23.39,23.7,23.21,23.6,1586634,0
+EXEL.US,D,20190327,000000,23.58,23.71,23.06,23.24,1758642,0
+EXEL.US,D,20190328,000000,23.3,23.73,23.3,23.63,2058628,0
+EXEL.US,D,20190329,000000,23.9,24.03,23.66,23.8,2806969,0
+EXEL.US,D,20190401,000000,23.99,24.35,23.87,24.3,2570375,0
+EXEL.US,D,20190402,000000,24.73,24.78,24.1967,24.73,2081970,0
+EXEL.US,D,20190403,000000,24.89,25.2,24.52,24.75,5911636,0
+EXEL.US,D,20190404,000000,24.8,25,23.72,24.08,2528868,0
+EXEL.US,D,20190405,000000,24.12,24.73,24.01,24.58,3042538,0
+EXEL.US,D,20190408,000000,24.48,24.585,24.19,24.45,1952332,0
+EXEL.US,D,20190409,000000,24.23,24.515,23.98,24.03,2364235,0
+EXEL.US,D,20190410,000000,24.04,24.27,23.66,24.19,2010567,0
+EXEL.US,D,20190411,000000,24.07,24.47,23.53,23.57,2181917,0
+EXEL.US,D,20190412,000000,23.8,23.93,23.16,23.2,2259544,0
+EXEL.US,D,20190415,000000,23.24,23.58,22.81,23.01,1577898,0
+EXEL.US,D,20190416,000000,23.16,23.25,22.79,22.85,1573443,0
+EXEL.US,D,20190417,000000,23.05,23.07,21.12,21.36,3749983,0
+EXEL.US,D,20190418,000000,21.32,21.56,20.31,20.9,4162462,0
+EXEL.US,D,20190422,000000,20.89,20.95,20.244,20.61,3428792,0
+EXEL.US,D,20190423,000000,20.62,21.48,20.26,21.4,4796729,0
+EXEL.US,D,20190424,000000,21.46,21.4762,20.52,20.55,5292156,0
+EXEL.US,D,20190425,000000,20.59,20.75,19.55,19.985,7836860,0
+EXEL.US,D,20190426,000000,19.93,20.6,19.56,20.55,3340769,0
+EXEL.US,D,20190429,000000,20.61,20.72,19.92,19.99,4728230,0
+EXEL.US,D,20190430,000000,20.07,20.34,19.38,19.66,3310820,0
+EXEL.US,D,20190501,000000,19.78,19.92,19.31,19.34,4749070,0
+EXEL.US,D,20190502,000000,19.54,20.24,19,20.19,6100405,0
+EXEL.US,D,20190503,000000,20.12,20.885,19.95,20.78,4054683,0
+EXEL.US,D,20190506,000000,20.28,20.7,20.067,20.65,3585691,0
+EXEL.US,D,20190507,000000,20.45,20.92,20.16,20.31,3262638,0
+EXEL.US,D,20190508,000000,20.21,20.715,20.02,20.32,2241790,0
+EXEL.US,D,20190509,000000,20.08,20.18,19.43,19.64,3589226,0
+EXEL.US,D,20190510,000000,19.58,19.87,19.1,19.76,4187613,0
+EXEL.US,D,20190513,000000,19.25,19.31,18.82,18.93,3647549,0
+EXEL.US,D,20190514,000000,19.01,19.33,18.88,19.13,3020066,0
+EXEL.US,D,20190515,000000,19.01,19.36,18.8,19.33,1991559,0
+EXEL.US,D,20190516,000000,19.37,19.8008,19.36,19.79,2034123,0
+EXEL.US,D,20190517,000000,19.61,19.81,19.26,19.33,2901165,0
+EXEL.US,D,20190520,000000,19.24,19.74,19.02,19.61,2941767,0
+EXEL.US,D,20190521,000000,19.72,20.44,19.6428,20.43,2799053,0
+EXEL.US,D,20190522,000000,20.14,20.62,20.08,20.51,3250493,0
+EXEL.US,D,20190523,000000,20.3,20.32,19.46,19.77,3080199,0
+EXEL.US,D,20190524,000000,19.83,20.41,19.8,20.36,2113407,0
+EXEL.US,D,20190528,000000,20.45,20.67,20.02,20.03,1892745,0
+EXEL.US,D,20190529,000000,19.8,20.1,19.65,19.8,3377853,0
+EXEL.US,D,20190530,000000,19.86,20.24,19.8054,19.98,2013068,0
+EXEL.US,D,20190531,000000,19.76,20.105,18.8804,19.59,2965451,0
+EXEL.US,D,20190603,000000,19.6,19.97,19.4273,19.6,2888231,0
+EXEL.US,D,20190604,000000,19.89,20.52,19.61,20.5,3286124,0
+EXEL.US,D,20190605,000000,20.53,20.53,19.8,19.81,2133335,0
+EXEL.US,D,20190606,000000,19.9,20.25,19.61,19.9,1966561,0
+EXEL.US,D,20190607,000000,20.33,20.46,19.68,20.2,1421562,0
+EXEL.US,D,20190610,000000,20.23,20.37,19.85,19.87,2165059,0
+EXEL.US,D,20190611,000000,20.05,20.17,19.83,19.99,1807392,0
+EXEL.US,D,20190612,000000,20.02,20.14,19.755,20.05,1517637,0
+EXEL.US,D,20190613,000000,20.04,20.12,19.56,19.91,2712167,0
+EXEL.US,D,20190614,000000,19.87,19.925,19.67,19.7,1970428,0
+EXEL.US,D,20190617,000000,20.42,20.975,20.29,20.66,4210553,0
+EXEL.US,D,20190618,000000,20.71,20.88,20.4,20.77,2593198,0
+EXEL.US,D,20190619,000000,20.79,20.99,20.59,20.97,1526404,0
+EXEL.US,D,20190620,000000,21.17,21.46,20.95,21.14,3168251,0
+EXEL.US,D,20190621,000000,21.04,21.69,20.81,21.37,5606100,0
+EXEL.US,D,20190624,000000,21.44,21.639,20.59,20.74,2785364,0
+EXEL.US,D,20190625,000000,20.79,21.37,20.6304,21.14,2123966,0
+EXEL.US,D,20190626,000000,21.14,21.4,20.74,20.85,1869266,0
+EXEL.US,D,20190627,000000,20.99,21.47,20.9,21.45,1722338,0
+EXEL.US,D,20190628,000000,21.5,21.68,21.25,21.37,7163178,0
+EXEL.US,D,20190701,000000,21.81,21.81,21.29,21.5,2110779,0
+EXEL.US,D,20190702,000000,21.52,21.55,21.03,21.18,1855727,0
+EXEL.US,D,20190703,000000,21.24,21.34,20.915,21.33,1087999,0
+EXEL.US,D,20190705,000000,21.23,21.45,21.06,21.12,1173499,0
+EXEL.US,D,20190708,000000,21,21,20.1615,20.45,2740924,0
+EXEL.US,D,20190709,000000,20.38,21.08,20.28,20.99,1846217,0
+EXEL.US,D,20190710,000000,20.96,21.22,20.6365,20.94,1464993,0
+EXEL.US,D,20190711,000000,20.98,20.98,20.49,20.91,1937205,0
+EXEL.US,D,20190712,000000,20.84,21.08,20.7,20.98,1565456,0
+EXEL.US,D,20190715,000000,21.07,21.75,21,21.42,2103633,0
+EXEL.US,D,20190716,000000,21.52,21.68,21.18,21.48,2054734,0
+EXEL.US,D,20190717,000000,21.47,21.85,21.25,21.71,1792102,0
+EXEL.US,D,20190718,000000,22.13,22.34,21.5,22.13,2035861,0
+EXEL.US,D,20190719,000000,22.14,22.25,21.22,21.27,2385542,0
+EXEL.US,D,20190722,000000,21.44,21.69,21.18,21.49,1681125,0
+EXEL.US,D,20190723,000000,21.53,21.69,20.8222,20.91,2744307,0
+EXEL.US,D,20190724,000000,20.75,20.86,20.19,20.71,2535898,0
+EXEL.US,D,20190725,000000,20.72,20.91,20.57,20.63,1982853,0
+EXEL.US,D,20190726,000000,20.71,20.9,20.51,20.8,1491037,0
+EXEL.US,D,20190729,000000,20.8,21.035,20.57,21.01,1738781,0
+EXEL.US,D,20190730,000000,20.9,21.205,20.71,21.2,2097051,0
+EXEL.US,D,20190731,000000,21.25,21.7418,21.12,21.27,3602298,0
+EXEL.US,D,20190801,000000,21.67,21.67,19.82,20.39,4864375,0
+EXEL.US,D,20190802,000000,20.23,20.58,19.66,19.79,2561845,0
+EXEL.US,D,20190805,000000,19.47,19.86,19.02,19.77,3841353,0
+EXEL.US,D,20190806,000000,20.24,20.28,19.46,20.24,2337155,0
+EXEL.US,D,20190807,000000,20.02,20.56,19.84,20.45,1648689,0
+EXEL.US,D,20190808,000000,21,21.115,20.555,21,2728495,0
+EXEL.US,D,20190809,000000,20.83,21.04,20.58,20.64,1680733,0
+EXEL.US,D,20190812,000000,20.39,20.49,19.75,19.77,2600222,0
+EXEL.US,D,20190813,000000,19.75,20.46,19.75,20.19,2338320,0
+EXEL.US,D,20190814,000000,19.92,20.29,19.78,19.9,2376902,0
+EXEL.US,D,20190815,000000,19.9,20.05,19.49,19.94,2726074,0
+EXEL.US,D,20190816,000000,20.01,21.89,20.01,21.72,7428965,0
+EXEL.US,D,20190819,000000,21.76,23,21.62,22.65,3721461,0
+EXEL.US,D,20190820,000000,22.65,22.76,21.7,21.76,2862835,0
+EXEL.US,D,20190821,000000,21.97,22,21.08,21.5,3562542,0
+EXEL.US,D,20190822,000000,21.56,21.56,20.6,20.62,2474287,0
+EXEL.US,D,20190823,000000,20.55,20.83,19.88,20.05,2580570,0
+EXEL.US,D,20190826,000000,20.29,20.2965,19.54,19.66,3230439,0
+EXEL.US,D,20190827,000000,19.69,19.97,19.14,19.15,2653339,0
+EXEL.US,D,20190828,000000,19.1,19.58,19.01,19.32,1892444,0
+EXEL.US,D,20190829,000000,19.49,19.6,19.05,19.48,2198927,0
+EXEL.US,D,20190830,000000,19.52,20.3172,19.265,19.85,4568970,0
+EXEL.US,D,20190903,000000,19.84,20.35,19.65,19.92,4025659,0
+EXEL.US,D,20190904,000000,20.2,20.2,18.9,19.34,3529391,0
+EXEL.US,D,20190905,000000,19.5,19.77,19.22,19.52,2031990,0
+EXEL.US,D,20190906,000000,19.52,19.71,19.22,19.27,1497606,0
+EXEL.US,D,20190909,000000,19.44,19.4421,18.83,19,2134464,0
+EXEL.US,D,20190910,000000,18.84,19.381,18.56,19.26,1850301,0
+EXEL.US,D,20190911,000000,19.21,19.5,19.09,19.41,1742393,0
+EXEL.US,D,20190912,000000,19.46,19.59,19.18,19.26,1664084,0
+EXEL.US,D,20190913,000000,19.23,19.5405,18.8792,19.24,2750537,0
+EXEL.US,D,20190916,000000,19.14,19.44,19.01,19.3,1237773,0
+EXEL.US,D,20190917,000000,19.36,19.48,19.14,19.37,1694216,0
+EXEL.US,D,20190918,000000,19.24,19.39,19.04,19.27,1501381,0
+EXEL.US,D,20190919,000000,19.33,19.88,19.12,19.57,2512011,0
+EXEL.US,D,20190920,000000,19.64,20.04,19.46,19.56,5068007,0
+EXEL.US,D,20190923,000000,19.64,19.74,19.15,19.29,1624857,0
+EXEL.US,D,20190924,000000,19.29,19.45,18.48,18.53,3219907,0
+EXEL.US,D,20190925,000000,18.45,19.21,18.33,18.92,3308982,0
+EXEL.US,D,20190926,000000,18.93,19,18.1576,18.33,2010104,0
+EXEL.US,D,20190927,000000,18,18.435,17.37,17.995,3368783,0
+EXEL.US,D,20190930,000000,18.07,18.185,17.59,17.685,2020178,0
+EXEL.US,D,20191001,000000,17.75,18.06,17.53,17.74,2436573,0
+EXEL.US,D,20191002,000000,17.62,18.09,17.46,17.93,1819160,0
+EXEL.US,D,20191003,000000,17.92,18.09,17.41,17.935,1801313,0
+EXEL.US,D,20191004,000000,17.96,17.98,16.94,17.035,3671437,0
+EXEL.US,D,20191007,000000,16.95,17.13,16.79,16.82,2326650,0
+EXEL.US,D,20191008,000000,16.54,16.72,16.225,16.515,3603946,0
+EXEL.US,D,20191009,000000,16.71,16.86,16.25,16.275,2268443,0
+EXEL.US,D,20191010,000000,16.27,16.77,16.19,16.53,2488815,0
+EXEL.US,D,20191011,000000,16.6,16.78,16.28,16.52,2800727,0
+EXEL.US,D,20191014,000000,16.55,16.65,16.325,16.38,1267065,0
+EXEL.US,D,20191015,000000,16.36,17.07,16.36,16.79,2815551,0
+EXEL.US,D,20191016,000000,16.81,17.085,16.76,16.78,2178045,0
+EXEL.US,D,20191017,000000,16.9,17.125,16.82,17,2111938,0
+EXEL.US,D,20191018,000000,17.03,17.09,16.34,16.42,2583625,0
+EXEL.US,D,20191021,000000,16.59,16.85,16.48,16.82,2142492,0
+EXEL.US,D,20191022,000000,16.97,17.38,16.6,16.76,1992478,0
+EXEL.US,D,20191023,000000,16.78,17.005,16.65,16.7,1622160,0
+EXEL.US,D,20191024,000000,16.79,16.92,16.51,16.86,2012910,0
+EXEL.US,D,20191025,000000,16.79,17.31,16.77,17.25,1805698,0
+EXEL.US,D,20191028,000000,17.37,17.4282,17.03,17.24,1716792,0
+EXEL.US,D,20191029,000000,17.23,17.255,16.84,16.94,2791454,0
+EXEL.US,D,20191030,000000,16.99,17.48,16.91,17.38,3251437,0
+EXEL.US,D,20191031,000000,17,17.1,15.26,15.45,9199621,0
+EXEL.US,D,20191101,000000,15.57,16.07,15.45,16.01,5322774,0
+EXEL.US,D,20191104,000000,16.08,16.45,15.805,16.09,4601986,0
+EXEL.US,D,20191105,000000,16.16,16.18,15.63,15.68,3148260,0
+EXEL.US,D,20191106,000000,15.69,15.7899,15.02,15.15,2964262,0
+EXEL.US,D,20191107,000000,15.28,15.4883,15.09,15.15,2812160,0
+EXEL.US,D,20191108,000000,15.26,15.8158,15.07,15.77,2684890,0
+EXEL.US,D,20191111,000000,15.76,15.76,15.28,15.55,3379444,0
+EXEL.US,D,20191112,000000,15.6,15.765,15.26,15.34,2269806,0
+EXEL.US,D,20191113,000000,15.53,16.52,15.345,16.37,3837986,0
+EXEL.US,D,20191114,000000,16.34,16.875,16.25,16.66,4919714,0
+EXEL.US,D,20191115,000000,16.7,16.8,16.36,16.51,2148866,0
+EXEL.US,D,20191118,000000,16.5,16.54,16.15,16.23,2223334,0
+EXEL.US,D,20191119,000000,16.39,16.71,16.32,16.53,1820206,0
+EXEL.US,D,20191120,000000,16.4,16.65,16.15,16.49,2804254,0
+EXEL.US,D,20191121,000000,16.54,16.54,16.05,16.35,2487602,0
+EXEL.US,D,20191122,000000,16.41,16.4204,15.91,16.28,2272720,0
+EXEL.US,D,20191125,000000,16.34,16.86,16.29,16.78,2092708,0
+EXEL.US,D,20191126,000000,16.78,16.93,16.47,16.65,2033164,0
+EXEL.US,D,20191127,000000,16.7,16.77,16.37,16.57,1966904,0
+EXEL.US,D,20191129,000000,16.52,16.89,16.46,16.63,1018535,0
+EXEL.US,D,20191202,000000,16.68,16.93,16.4,16.7,2966551,0
+EXEL.US,D,20191203,000000,16.55,16.72,16.055,16.67,3974701,0
+EXEL.US,D,20191204,000000,16.8,17.72,16.65,17.67,4103156,0
+EXEL.US,D,20191205,000000,17.61,17.76,17.07,17.15,3657866,0
+EXEL.US,D,20191206,000000,17.3,17.53,17.165,17.36,3214737,0
+EXEL.US,D,20191209,000000,17.39,17.5,16.83,16.83,2884220,0
+EXEL.US,D,20191210,000000,16.93,17.79,16.93,17.72,3468639,0
+EXEL.US,D,20191211,000000,17.72,18.14,17.48,17.61,3465217,0
+EXEL.US,D,20191212,000000,17.64,17.78,17.47,17.65,2580558,0
+EXEL.US,D,20191213,000000,18.26,18.32,17.68,17.82,3079206,0
+EXEL.US,D,20191216,000000,17.87,18.24,17.77,18.2,2873638,0
+EXEL.US,D,20191217,000000,18.07,18.17,17.5,17.92,3070278,0
+EXEL.US,D,20191218,000000,17.91,17.99,17.769,17.88,2714673,0
+EXEL.US,D,20191219,000000,17.97,18.42,17.96,18.37,2904600,0
+EXEL.US,D,20191220,000000,18.4,18.58,18.1801,18.51,7558384,0
+EXEL.US,D,20191223,000000,18.54,18.8,18.35,18.8,2459250,0
+EXEL.US,D,20191224,000000,18.88,18.89,18.5337,18.75,1139269,0
+EXEL.US,D,20191226,000000,18.7,19.03,18.7,18.89,1844369,0
+EXEL.US,D,20191227,000000,19,19.03,18.04,18.13,2211760,0
+EXEL.US,D,20191230,000000,18.1,18.14,17.54,17.72,2156612,0
+EXEL.US,D,20191231,000000,17.6,17.88,17.57,17.62,1748201,0
+EXEL.US,D,20200102,000000,17.71,17.7688,17.24,17.66,2952217,0
+EXEL.US,D,20200103,000000,17.31,17.39,16.93,17.01,2330951,0
+EXEL.US,D,20200106,000000,16.93,17.59,16.695,17.555,3189945,0
+EXEL.US,D,20200107,000000,17.66,18.8,17.5728,18.675,5433255,0
+EXEL.US,D,20200108,000000,18.55,19.15,18.43,18.95,3276580,0
+EXEL.US,D,20200109,000000,19.17,19.17,18.49,18.63,2999454,0
+EXEL.US,D,20200110,000000,18.7,18.7,18.18,18.32,3148510,0
+EXEL.US,D,20200113,000000,17.89,18.77,17.36,18.47,4668219,0
+EXEL.US,D,20200114,000000,18.56,19.72,18.45,19.65,4666842,0
+EXEL.US,D,20200115,000000,19.73,20.75,19.7,20.395,8019742,0
+EXEL.US,D,20200116,000000,20.54,20.76,20.075,20.44,4441030,0
+EXEL.US,D,20200117,000000,20.57,20.57,19.78,19.82,2525554,0
+EXEL.US,D,20200121,000000,19.9,20.09,19.665,19.76,3180001,0
+EXEL.US,D,20200122,000000,19.9,20,19.65,19.72,2868870,0
+EXEL.US,D,20200123,000000,19.68,19.75,19.08,19.57,3315462,0
+EXEL.US,D,20200124,000000,19.75,19.8,17.92,18.02,4722818,0
+EXEL.US,D,20200127,000000,17.65,18.02,17.445,17.74,3561355,0
+EXEL.US,D,20200128,000000,17.88,18.1,17.455,17.88,2326604,0
+EXEL.US,D,20200129,000000,17.94,18.08,17.76,17.78,1886677,0
+EXEL.US,D,20200130,000000,17.71,17.8,17.08,17.2,2251793,0
+EXEL.US,D,20200131,000000,17.07,17.35,16.93,17.2,2327502,0
+EXEL.US,D,20200203,000000,17.17,17.5,17.1,17.48,3134579,0
+EXEL.US,D,20200204,000000,17.7,17.91,17.46,17.6,2332211,0
+EXEL.US,D,20200205,000000,17.7,18.7,17.7,18.43,3092218,0
+EXEL.US,D,20200206,000000,18.6,18.76,18.35,18.63,2692059,0
+EXEL.US,D,20200207,000000,18.52,19.18,18.13,19.02,4113584,0
+EXEL.US,D,20200210,000000,19.1,19.26,18.86,19.21,2803839,0
+EXEL.US,D,20200211,000000,19.73,20.37,19.25,19.39,4656398,0
+EXEL.US,D,20200212,000000,19.5,20.12,19.17,20.1,5107000,0
+EXEL.US,D,20200213,000000,20,20.54,19.8101,20.25,5439697,0
+EXEL.US,D,20200214,000000,20.2,21.05,19.99,20.77,3990732,0
+EXEL.US,D,20200218,000000,20.69,21.26,20.36,21.23,3232980,0
+EXEL.US,D,20200219,000000,21.33,22.06,21.22,21.8,4232026,0
+EXEL.US,D,20200220,000000,21.76,21.89,21.13,21.48,3384807,0
+EXEL.US,D,20200221,000000,21.5,21.51,21.08,21.09,2297769,0
+EXEL.US,D,20200224,000000,20.34,20.45,19.99,20.18,3974868,0
+EXEL.US,D,20200225,000000,20.16,20.5,19.33,19.4,4348909,0
+EXEL.US,D,20200226,000000,18.53,19.93,18.46,18.69,4351166,0
+EXEL.US,D,20200227,000000,18.26,19.11,17.91,18.42,4198829,0
+EXEL.US,D,20200228,000000,17.72,18.65,17.7,18.59,5422092,0
+EXEL.US,D,20200302,000000,18.55,19.31,18.29,19.29,3753064,0
+EXEL.US,D,20200303,000000,19.2,19.8,18.38,18.74,4544880,0
+EXEL.US,D,20200304,000000,19.2,19.93,19.08,19.89,2991319,0
+EXEL.US,D,20200305,000000,19.5,19.72,18.925,19.18,2895525,0
+EXEL.US,D,20200306,000000,18.84,19.05,18.32,18.65,3287224,0
+EXEL.US,D,20200309,000000,17.55,18.3,17.01,17.71,4179469,0
+EXEL.US,D,20200310,000000,18.11,18.465,16.87,18.39,4180407,0
+EXEL.US,D,20200311,000000,17.94,18.26,17.05,17.32,3287881,0
+EXEL.US,D,20200312,000000,16.27,16.54,15.24,15.25,5338446,0
+EXEL.US,D,20200313,000000,16.23,16.84,14.48,16.77,5017919,0
+EXEL.US,D,20200316,000000,15.24,16.4,14.17,14.46,5037199,0
+EXEL.US,D,20200317,000000,15.01,15.1,13.67,14.76,5004055,0
+EXEL.US,D,20200318,000000,13.96,16.21,13.9,14.68,4784215,0
+EXEL.US,D,20200319,000000,14.54,15.58,14.24,15.17,5898992,0
+EXEL.US,D,20200320,000000,15.3,16.08,14.86,15.15,4164830,0
+EXEL.US,D,20200323,000000,15.37,15.61,14.42,15.34,3347814,0
+EXEL.US,D,20200324,000000,15.85,16.11,15.41,15.85,2560412,0
+EXEL.US,D,20200325,000000,15.99,16.4,15.395,15.77,3607915,0
+EXEL.US,D,20200326,000000,15.76,17.28,15.65,17.28,2872433,0
+EXEL.US,D,20200327,000000,16.98,17.95,16.71,17.23,2080347,0
+EXEL.US,D,20200330,000000,17.4,17.78,16.75,17.77,1882788,0
+EXEL.US,D,20200331,000000,17.66,18.165,16.95,17.22,2695436,0
+EXEL.US,D,20200401,000000,16.73,17.17,16.29,16.46,2850314,0
+EXEL.US,D,20200402,000000,16.28,16.73,15.95,16.65,2510971,0
+EXEL.US,D,20200403,000000,16.48,16.95,16.3,16.52,7044526,0
+EXEL.US,D,20200406,000000,16.99,17.69,16.76,17.67,6165027,0
+EXEL.US,D,20200407,000000,18,18.59,17.54,17.61,5596826,0
+EXEL.US,D,20200408,000000,17.9,18.68,17.66,18.63,4235160,0
+EXEL.US,D,20200409,000000,18.75,18.98,17.78,18.02,2958706,0
+EXEL.US,D,20200413,000000,18,18.04,17.54,17.78,1565291,0
+EXEL.US,D,20200414,000000,18.21,18.69,18.02,18.65,2429346,0
+EXEL.US,D,20200415,000000,18.23,18.58,18.08,18.22,2844302,0
+EXEL.US,D,20200416,000000,18.41,18.68,18.14,18.53,3360973,0
+EXEL.US,D,20200417,000000,19.1,19.47,18.78,19.44,2916071,0
+EXEL.US,D,20200420,000000,23,24.9,22.49,23.575,18410599,0
+EXEL.US,D,20200421,000000,23.57,25.128,23.33,24.56,8345825,0
+EXEL.US,D,20200422,000000,24.93,25.1999,24.41,24.72,3569165,0
+EXEL.US,D,20200423,000000,24.8,26.4765,24.54,26.37,5343724,0
+EXEL.US,D,20200424,000000,26.5,26.74,25.82,26.53,6437457,0
+EXEL.US,D,20200427,000000,26.872,27.655,26.28,27.37,3394072,0
+EXEL.US,D,20200428,000000,27.4,27.5,26.02,26.62,4339543,0
+EXEL.US,D,20200429,000000,26.99,27.1,25.86,26.065,3215639,0
+EXEL.US,D,20200430,000000,25.68,25.75,24.65,24.695,5338820,0
+EXEL.US,D,20200501,000000,24.35,24.59,23.96,24.1,3735794,0
+EXEL.US,D,20200504,000000,24.2,25.66,24.01,25.63,4100814,0
+EXEL.US,D,20200505,000000,25.97,26,24.98,25.29,3336360,0
+EXEL.US,D,20200506,000000,25.86,26.95,25.51,26.19,4615474,0
+EXEL.US,D,20200507,000000,25.02,25.99,25,25.3,3268424,0
+EXEL.US,D,20200508,000000,25.73,26.1401,25.18,26,3378035,0
+EXEL.US,D,20200511,000000,25.88,27.47,25.67,27.42,4175870,0
+EXEL.US,D,20200512,000000,27.62,27.8,26.81,26.86,3404442,0
+EXEL.US,D,20200513,000000,26.98,27.45,25.88,26.53,2729540,0
+EXEL.US,D,20200514,000000,26.19,26.24,24.16,24.755,5734600,0
+EXEL.US,D,20200515,000000,24.77,25.9099,24.6,25.76,3460316,0
+EXEL.US,D,20200518,000000,26.29,26.43,25.59,25.69,2807249,0
+EXEL.US,D,20200519,000000,25.77,26,24.87,24.88,2624498,0
+EXEL.US,D,20200520,000000,25.38,25.38,24.78,25,2736266,0
+EXEL.US,D,20200521,000000,24.9,25.0399,24.42,24.62,3139834,0
+EXEL.US,D,20200522,000000,24.69,24.86,24.2,24.62,2112938,0
+EXEL.US,D,20200526,000000,24.91,25.33,24.15,24.32,5193064,0
+EXEL.US,D,20200527,000000,24.1,24.52,23.43,24.4,2617401,0
+EXEL.US,D,20200528,000000,24.591,24.905,24.16,24.33,1976413,0
+EXEL.US,D,20200529,000000,24.5,24.78,23.87,24.71,2852303,0
+EXEL.US,D,20200601,000000,24.62,24.8,24.04,24.135,2387436,0
+EXEL.US,D,20200602,000000,24.21,24.29,23.56,24.27,2592184,0
+EXEL.US,D,20200603,000000,24.18,24.46,23.14,23.17,2480676,0
+EXEL.US,D,20200604,000000,23.12,23.469,22.46,22.58,3411253,0
+EXEL.US,D,20200605,000000,23.01,23.07,21.89,22.37,1889233,0
+EXEL.US,D,20200608,000000,22.52,22.82,22.19,22.61,1982016,0
+EXEL.US,D,20200609,000000,22.65,22.96,22.48,22.625,2013482,0
+EXEL.US,D,20200610,000000,22.8,23.225,22.52,23.13,2581922,0
+EXEL.US,D,20200611,000000,22.73,22.895,21.61,21.62,2333985,0
+EXEL.US,D,20200612,000000,22.01,22.51,21.7,22.39,3011751,0
+EXEL.US,D,20200615,000000,21.9,22.82,21.8,22.8,2144388,0
+EXEL.US,D,20200616,000000,23.12,23.51,22.59,23.42,2791837,0
+EXEL.US,D,20200617,000000,23.45,23.59,22.44,22.48,2368414,0
+EXEL.US,D,20200618,000000,22.48,22.96,22.39,22.47,1922832,0
+EXEL.US,D,20200619,000000,22.67,24.2,22.37,24.18,7474902,0
+EXEL.US,D,20200622,000000,24.31,24.48,23.57,24.17,2642028,0
+EXEL.US,D,20200623,000000,24.3,24.43,23.87,23.9,2530404,0
+EXEL.US,D,20200624,000000,23.89,24.25,23.25,23.45,1626450,0
+EXEL.US,D,20200625,000000,23.5,23.83,23.12,23.79,1275815,0
+EXEL.US,D,20200626,000000,23.75,23.9425,22.69,22.88,2530435,0
+EXEL.US,D,20200629,000000,22.95,23.0996,22.45,22.73,1340245,0
+EXEL.US,D,20200630,000000,22.64,24,22.64,23.74,4946687,0
+EXEL.US,D,20200701,000000,23.91,24.27,23.34,23.5,2172069,0
+EXEL.US,D,20200702,000000,23.42,23.79,23.32,23.48,1383552,0
+EXEL.US,D,20200706,000000,23.2007,23.79,22.94,23.14,1622041,0
+EXEL.US,D,20200707,000000,22.72,23.52,22.7,23.37,2984749,0
+EXEL.US,D,20200708,000000,23.55,23.92,23.29,23.915,2073738,0
+EXEL.US,D,20200709,000000,23.96,24.245,23.65,24.18,2158160,0
+EXEL.US,D,20200710,000000,24.29,25.43,24.26,24.94,3661114,0
+EXEL.US,D,20200713,000000,25.2,25.54,23.84,23.86,2389574,0
+EXEL.US,D,20200714,000000,23.97,24.0824,22.8,23.8,3965520,0
+EXEL.US,D,20200715,000000,23.96,24.5,23.8,24.37,1741622,0
+EXEL.US,D,20200716,000000,24.25,24.34,23.81,24.12,1403776,0
+EXEL.US,D,20200717,000000,24.23,24.755,23.97,24.6,2176079,0
+EXEL.US,D,20200720,000000,24.89,25.7487,24.77,25.6,2654972,0
+EXEL.US,D,20200721,000000,25.54,25.61,24.715,24.79,1770037,0
+EXEL.US,D,20200722,000000,24.8,25.02,24.39,24.86,1409231,0
+EXEL.US,D,20200723,000000,24.91,25.76,24.655,24.98,2515696,0
+EXEL.US,D,20200724,000000,24.73,24.7405,24.09,24.59,1811366,0
+EXEL.US,D,20200727,000000,24.75,25.18,24.53,24.745,1660090,0
+EXEL.US,D,20200728,000000,24.63,24.86,24.21,24.36,1245828,0
+EXEL.US,D,20200729,000000,25.04,25.04,23.73,23.86,1996538,0
+EXEL.US,D,20200730,000000,23.6177,24.1,23.45,23.78,1836986,0
+EXEL.US,D,20200731,000000,23.93,23.93,22.93,23.09,1977624,0
+EXEL.US,D,20200803,000000,23.31,23.8309,23.23,23.69,1405428,0
+EXEL.US,D,20200804,000000,23.51,23.565,22.9,23.45,1594998,0
+EXEL.US,D,20200805,000000,23.37,23.54,22.705,23.05,2470918,0
+EXEL.US,D,20200806,000000,23.03,23.1,22.43,22.81,2145137,0
+EXEL.US,D,20200807,000000,23.15,23.18,22.25,22.36,2725887,0
+EXEL.US,D,20200810,000000,22.45,22.59,21.605,21.73,2062828,0
+EXEL.US,D,20200811,000000,21.75,21.975,21.2,21.67,2412127,0
+EXEL.US,D,20200812,000000,21.6,22.04,21.3651,21.86,1889980,0
+EXEL.US,D,20200813,000000,21.88,22.21,21.62,22.03,1366626,0
+EXEL.US,D,20200814,000000,22,22.21,21.75,21.98,1384166,0
+EXEL.US,D,20200817,000000,22.14,22.765,22.1186,22.71,2090372,0
+EXEL.US,D,20200818,000000,23,23.045,22.25,22.56,1517315,0
+EXEL.US,D,20200819,000000,22.5,22.67,22.245,22.39,1855477,0
+EXEL.US,D,20200820,000000,22.27,22.59,22.11,22.455,1116276,0
+EXEL.US,D,20200821,000000,22.32,22.41,22.13,22.25,937116,0
+EXEL.US,D,20200824,000000,22.31,22.49,21.37,21.64,1652361,0
+EXEL.US,D,20200825,000000,21.56,22,21.46,21.94,989325,0
+EXEL.US,D,20200826,000000,21.8,21.92,21.38,21.47,1797032,0
+EXEL.US,D,20200827,000000,21.63,22.0722,21.405,21.77,1981899,0
+EXEL.US,D,20200828,000000,21.81,22.06,21.525,21.63,1044585,0
+EXEL.US,D,20200831,000000,21.73,22.3,21.53,22.22,1395079,0
+EXEL.US,D,20200901,000000,22.11,22.29,21.54,21.58,1360064,0
+EXEL.US,D,20200902,000000,21.62,21.98,21.37,21.91,1048454,0
+EXEL.US,D,20200903,000000,21.9,21.95,20.67,20.73,1462714,0
+EXEL.US,D,20200904,000000,20.74,20.8617,19.84,20.67,1442146,0
+EXEL.US,D,20200908,000000,20.65,21.21,20.14,20.705,1932778,0
+EXEL.US,D,20200909,000000,20.99,21.315,20.75,21.14,1165766,0
+EXEL.US,D,20200910,000000,21.13,21.42,20.8569,20.89,1265593,0
+EXEL.US,D,20200911,000000,21.1,21.91,20.96,21.73,2267936,0
+EXEL.US,D,20200914,000000,22.45,24.765,22.4201,24.73,4516205,0
+EXEL.US,D,20200915,000000,24.86,25.27,24.53,25.13,2526865,0
+EXEL.US,D,20200916,000000,25.38,27.35,25.25,26.63,5462737,0
+EXEL.US,D,20200917,000000,26.74,27.1899,26.26,26.94,3324752,0
+EXEL.US,D,20200918,000000,26.99,27.13,26.39,26.8,4138630,0
+EXEL.US,D,20200921,000000,26.49,26.5,25.43,25.81,4399829,0
+EXEL.US,D,20200922,000000,26.14,26.3,25.26,25.61,1918173,0
+EXEL.US,D,20200923,000000,25.52,25.66,23.545,23.72,2919185,0
+EXEL.US,D,20200924,000000,23.51,23.96,22.98,23.24,2473014,0
+EXEL.US,D,20200925,000000,23.08,23.875,23.08,23.84,2144220,0
+EXEL.US,D,20200928,000000,24.1,24.23,23.44,23.73,1137847,0
+EXEL.US,D,20200929,000000,23.8,24.72,23.7,24.5,2066462,0
+EXEL.US,D,20200930,000000,24.49,24.715,24,24.45,1658934,0
+EXEL.US,D,20201001,000000,24.59,24.8,24.335,24.54,1216980,0
+EXEL.US,D,20201002,000000,24.14,24.5011,23.37,23.4,1780791,0
+EXEL.US,D,20201005,000000,23.65,24.19,23.65,23.98,1524839,0
+EXEL.US,D,20201006,000000,24.03,24.35,23.475,23.51,1270076,0
+EXEL.US,D,20201007,000000,23.65,24.3,23.61,23.855,1100579,0
+EXEL.US,D,20201008,000000,24.19,25.08,23.98,24.795,1371315,0
+EXEL.US,D,20201009,000000,25.06,25.1199,23.7,23.91,2454682,0
+EXEL.US,D,20201012,000000,24,24.19,23.885,23.98,1747218,0
+EXEL.US,D,20201013,000000,23.99,24.73,23.75,24,2038678,0
+EXEL.US,D,20201014,000000,24.15,24.24,23.4,23.58,1531142,0
+EXEL.US,D,20201015,000000,23.36,24.44,23.02,23.42,1296698,0
+EXEL.US,D,20201016,000000,23.57,24,23.17,23.23,1419760,0
+EXEL.US,D,20201019,000000,23.74,23.74,22.43,22.57,2171796,0
+EXEL.US,D,20201020,000000,22.6,22.92,22.22,22.27,1789081,0
+EXEL.US,D,20201021,000000,22.38,22.615,21.76,21.79,1774715,0
+EXEL.US,D,20201022,000000,21.76,22.39,21.64,21.83,4294714,0
+EXEL.US,D,20201023,000000,22.08,22.59,21.9201,22.29,1828886,0
+EXEL.US,D,20201026,000000,21.83,22.149,21.54,21.9,1620570,0
+EXEL.US,D,20201027,000000,22,22,21.5,21.65,1160120,0
+EXEL.US,D,20201028,000000,21.46,21.525,20.91,20.95,1301496,0
+EXEL.US,D,20201029,000000,20.98,21.23,20.62,20.92,1661066,0
+EXEL.US,D,20201030,000000,20.79,21,19.77,20.48,1988635,0
+EXEL.US,D,20201102,000000,20.75,20.99,20.16,20.61,1208482,0
+EXEL.US,D,20201103,000000,20.68,21.245,20.63,21.09,1466816,0
+EXEL.US,D,20201104,000000,21.54,23.1,21.54,22.59,2055678,0
+EXEL.US,D,20201105,000000,22.65,22.77,21.97,22.16,2181255,0
+EXEL.US,D,20201106,000000,21,21.49,20.27,20.71,3179254,0
+EXEL.US,D,20201109,000000,21.11,21.58,20.5678,21,2021632,0
+EXEL.US,D,20201110,000000,21.01,21.48,20.47,21.23,2028253,0
+EXEL.US,D,20201111,000000,21.43,21.43,20.23,20.7,1348652,0
+EXEL.US,D,20201112,000000,20.71,20.96,20.17,20.24,1525312,0
+EXEL.US,D,20201113,000000,20.38,20.42,19.87,20.16,1929104,0
+EXEL.US,D,20201116,000000,20.31,20.42,19.56,19.65,2151987,0
+EXEL.US,D,20201117,000000,19.57,19.68,18.9,19.27,2316398,0
+EXEL.US,D,20201118,000000,19.39,19.48,19.05,19.255,3534476,0
+EXEL.US,D,20201119,000000,19.27,19.35,18.81,19,2262321,0
+EXEL.US,D,20201120,000000,19,19.08,18.19,18.91,2987883,0
+EXEL.US,D,20201123,000000,18.98,18.98,18.18,18.39,3094988,0
+EXEL.US,D,20201124,000000,18.5,18.75,18.3,18.42,1751844,0
+EXEL.US,D,20201125,000000,18.62,18.9,18.5,18.73,1988616,0
+EXEL.US,D,20201127,000000,18.93,19.47,18.52,19.41,1740245,0
+EXEL.US,D,20201130,000000,19.63,20.1,18.76,19.16,3247690,0
+EXEL.US,D,20201201,000000,19.42,19.43,18.855,19.16,1873609,0
+EXEL.US,D,20201202,000000,19.07,19.41,18.8,19.33,1793575,0
+EXEL.US,D,20201203,000000,19.34,19.4,18.76,18.84,2485414,0
+EXEL.US,D,20201204,000000,18.81,19.16,18.81,18.98,1332279,0
+EXEL.US,D,20201207,000000,18.88,19.43,18.79,18.85,1522877,0
+EXEL.US,D,20201208,000000,18.95,19.16,18.77,19.12,1500940,0
+EXEL.US,D,20201209,000000,19.06,19.21,18.59,18.77,1665237,0
+EXEL.US,D,20201210,000000,18.77,19.48,18.67,19.35,2243562,0
+EXEL.US,D,20201211,000000,19.34,19.92,19.17,19.87,2352188,0
+EXEL.US,D,20201214,000000,20.09,21.06,20.05,20.56,3337806,0
+EXEL.US,D,20201215,000000,20.72,20.92,20.105,20.82,2678970,0
+EXEL.US,D,20201216,000000,20.75,20.75,20.15,20.19,1821639,0
+EXEL.US,D,20201217,000000,20.24,20.46,19.9172,20.17,3371512,0
+EXEL.US,D,20201218,000000,20.37,20.44,19.77,19.95,6263010,0
+EXEL.US,D,20201221,000000,20.06,20.1,19.26,20.07,2467417,0
+EXEL.US,D,20201222,000000,20.02,20.16,19.77,20.09,1531897,0
+EXEL.US,D,20201223,000000,20.01,20.58,19.81,20.555,1543588,0
+EXEL.US,D,20201224,000000,20.69,20.83,20.48,20.71,1136714,0
+EXEL.US,D,20201228,000000,20.8995,20.8995,20.12,20.41,2866799,0
+EXEL.US,D,20201229,000000,20.38,20.55,20,20.11,1506582,0
+EXEL.US,D,20201230,000000,20.21,20.42,20.12,20.21,1641473,0
+EXEL.US,D,20201231,000000,20.1,20.19,19.765,20.07,1649451,0
+EXEL.US,D,20210104,000000,20.18,20.56,19.82,20.53,2346102,0
+EXEL.US,D,20210105,000000,20.6,21.43,20.59,21.37,3158203,0
+EXEL.US,D,20210106,000000,21.18,22.23,21.15,21.86,4591218,0
+EXEL.US,D,20210107,000000,22.02,22.53,21.88,22.49,2293805,0
+EXEL.US,D,20210108,000000,22.67,23.225,22.46,22.82,3861960,0
+EXEL.US,D,20210111,000000,24.1,24.6,23.52,24.15,3437441,0
+EXEL.US,D,20210112,000000,24.39,25.66,24.17,25.22,3493093,0
+EXEL.US,D,20210113,000000,25.1,25.15,24.3,24.37,2472988,0
+EXEL.US,D,20210114,000000,24.338,24.48,23.57,23.78,3229716,0
+EXEL.US,D,20210115,000000,23.76,24.23,23.43,23.725,2171307,0
+EXEL.US,D,20210119,000000,23.76,23.96,23.48,23.59,1795275,0
+EXEL.US,D,20210120,000000,23.6,23.7261,21.35,22.22,6136578,0
+EXEL.US,D,20210121,000000,22.41,22.455,21.27,21.32,2779936,0
+EXEL.US,D,20210122,000000,21.23,22.29,21.13,22.14,3736127,0
+EXEL.US,D,20210125,000000,22.22,23.1,22.22,22.82,2537385,0
+EXEL.US,D,20210126,000000,22.9105,23,22.19,22.46,1707981,0
+EXEL.US,D,20210127,000000,22.2,22.65,21.58,22.32,2309062,0
+EXEL.US,D,20210128,000000,22.32,22.67,21.81,22.3,2034515,0
+EXEL.US,D,20210129,000000,22.54,22.94,22.1,22.21,1784852,0
+EXEL.US,D,20210201,000000,22.5,22.79,21.79,22.22,1785971,0
+EXEL.US,D,20210202,000000,22.49,22.85,22.22,22.56,1682508,0
+EXEL.US,D,20210203,000000,22.52,23.09,22.51,22.88,1655018,0
+EXEL.US,D,20210204,000000,23.16,23.5,22.74,22.91,1745098,0
+EXEL.US,D,20210205,000000,22.97,23.49,22.65,23.17,2544640,0
+EXEL.US,D,20210208,000000,23.52,23.97,23.16,23.81,1695926,0
+EXEL.US,D,20210209,000000,23.98,23.99,22.89,22.95,2107658,0
+EXEL.US,D,20210210,000000,23.24,23.53,22.8268,23.03,1375825,0
+EXEL.US,D,20210211,000000,22.78,23,21.5516,22.07,4258011,0
+EXEL.US,D,20210212,000000,21.79,21.97,21.26,21.91,3557146,0
+EXEL.US,D,20210216,000000,22.02,22.69,21.71,21.94,3567614,0
+EXEL.US,D,20210217,000000,22.02,22.98,21.77,22.86,2896174,0
+EXEL.US,D,20210218,000000,22.44,22.5,21.81,22.26,2024176,0
+EXEL.US,D,20210219,000000,22.49,22.78,22.1411,22.21,1223319,0
+EXEL.US,D,20210222,000000,21.98,22.41,21.78,22.01,1447161,0
+EXEL.US,D,20210223,000000,21.64,22.4,21.29,22.215,1661182,0
+EXEL.US,D,20210224,000000,22.36,22.84,22.2,22.66,1444153,0
+EXEL.US,D,20210225,000000,22.7,22.71,21.79,21.96,1379317,0
+EXEL.US,D,20210226,000000,22,22.29,21.4422,21.66,1764646,0
+EXEL.US,D,20210301,000000,21.86,22.465,21.64,22.3,1504529,0
+EXEL.US,D,20210302,000000,22.21,22.23,21.84,22.01,2010292,0
+EXEL.US,D,20210303,000000,22.1,22.14,21.31,21.33,1113732,0
+EXEL.US,D,20210304,000000,21.25,21.65,20.86,21.31,1579563,0
+EXEL.US,D,20210305,000000,21.5,22.35,21.08,22.33,2005662,0
+EXEL.US,D,20210308,000000,22.15,22.83,21.93,22.1,2546707,0
+EXEL.US,D,20210309,000000,22.3,23.27,22.11,22.2,2247045,0
+EXEL.US,D,20210310,000000,22.37,22.63,21.92,22.21,1599344,0
+EXEL.US,D,20210311,000000,22.17,22.84,21.99,22.82,1438508,0
+EXEL.US,D,20210312,000000,22.75,23.36,22.5,23.28,1508109,0
+EXEL.US,D,20210315,000000,23.4,24.2,23.09,24.17,2127044,0
+EXEL.US,D,20210316,000000,24.17,24.26,23.25,23.57,1827990,0
+EXEL.US,D,20210317,000000,23.24,23.3,22.68,23.15,1441189,0
+EXEL.US,D,20210318,000000,22.92,23.53,22.7,22.86,1299322,0
+EXEL.US,D,20210319,000000,22.98,23.73,22.9,23.4,4245365,0
+EXEL.US,D,20210322,000000,23.45,23.92,23.33,23.62,1604442,0
+EXEL.US,D,20210323,000000,23.47,23.98,22.72,22.72,1788953,0
+EXEL.US,D,20210324,000000,22.78,22.905,21.86,21.87,1971802,0
+EXEL.US,D,20210325,000000,21.78,22.19,21.24,22.05,1880321,0
+EXEL.US,D,20210326,000000,22,22.71,21.6,22.69,1247494,0
+EXEL.US,D,20210329,000000,22.55,22.95,21.9,22.08,1719072,0
+EXEL.US,D,20210330,000000,21.88,22.33,21.425,21.97,1395509,0
+EXEL.US,D,20210331,000000,22.38,22.88,22.29,22.59,2116908,0
+EXEL.US,D,20210401,000000,22.76,23.15,22.57,23.12,1613497,0
+EXEL.US,D,20210405,000000,22.96,23.49,22.7,23.48,1747979,0
+EXEL.US,D,20210406,000000,23.34,23.879,23.25,23.33,2272512,0
+EXEL.US,D,20210407,000000,23.44,23.78,23.22,23.42,1522632,0
+EXEL.US,D,20210408,000000,23.58,23.91,23.29,23.36,1086895,0
+EXEL.US,D,20210409,000000,23.25,23.25,22.7,23.12,1491725,0
+EXEL.US,D,20210412,000000,23.1,23.41,22.67,23.03,2054252,0
+EXEL.US,D,20210413,000000,23.16,23.49,22.97,23.42,959469,0
+EXEL.US,D,20210414,000000,23.33,24.31,23.33,24.05,1544582,0
+EXEL.US,D,20210415,000000,24.29,24.89,23.91,23.95,1161575,0
+EXEL.US,D,20210416,000000,23.91,24.11,23.39,23.59,1721000,0
+EXEL.US,D,20210419,000000,23.64,24.13,23.56,23.74,1305059,0
+EXEL.US,D,20210420,000000,23.58,24.535,23.52,24.51,1787493,0
+EXEL.US,D,20210421,000000,24.51,24.96,24.3,24.67,1561203,0
+EXEL.US,D,20210422,000000,24.52,24.92,24.25,24.66,870032,0
+EXEL.US,D,20210423,000000,24.64,24.98,24.4,24.73,1528987,0
+EXEL.US,D,20210426,000000,24.96,25.13,24.62,24.86,1338542,0
+EXEL.US,D,20210427,000000,25.01,25.19,24.47,24.63,1551579,0
+EXEL.US,D,20210428,000000,24.48,24.96,24.25,24.75,865613,0
+EXEL.US,D,20210429,000000,24.78,24.88,24.465,24.69,658615,0
+EXEL.US,D,20210430,000000,24.5,25.04,24.49,24.62,1408101,0
+EXEL.US,D,20210503,000000,24.68,24.94,24.49,24.76,1377114,0
+EXEL.US,D,20210504,000000,24.67,24.89,23.66,23.81,1507977,0
+EXEL.US,D,20210505,000000,23.81,24.4292,23.76,23.97,2201649,0
+EXEL.US,D,20210506,000000,23.76,23.84,22.78,23.22,1910883,0
+EXEL.US,D,20210507,000000,23.4,25.17,23.08,25.11,2409450,0
+EXEL.US,D,20210510,000000,25.0091,25.33,24.72,24.95,2180445,0
+EXEL.US,D,20210511,000000,24.11,25.18,24.1,24.69,2246029,0
+EXEL.US,D,20210512,000000,24.55,25.63,24.47,25.16,1977722,0
+EXEL.US,D,20210513,000000,25.21,25.66,25.15,25.45,1652933,0
+EXEL.US,D,20210514,000000,25.03,25.77,24.94,25.56,1335423,0
+EXEL.US,D,20210517,000000,25.54,25.735,25.09,25.24,850130,0
+EXEL.US,D,20210518,000000,24.73,25.14,24.32,24.34,1495582,0
+EXEL.US,D,20210519,000000,23.97,24.06,23.25,23.6,1980212,0
+EXEL.US,D,20210520,000000,23.73,24.48,23.58,24.33,1552254,0
+EXEL.US,D,20210521,000000,24.35,24.75,24.16,24.46,1518273,0
+EXEL.US,D,20210524,000000,24.69,24.69,23.63,23.68,987513,0
+EXEL.US,D,20210525,000000,23.62,23.62,22.255,22.36,2947650,0
+EXEL.US,D,20210526,000000,22.5,22.75,22.2,22.4,1970602,0
+EXEL.US,D,20210527,000000,22.44,22.59,22.2,22.48,1162266,0
+EXEL.US,D,20210528,000000,22.74,23.11,22.5,22.55,1875395,0
+EXEL.US,D,20210601,000000,22.6,22.98,22.37,22.89,1386640,0
+EXEL.US,D,20210602,000000,22.82,22.95,22.11,22.33,2251469,0
+EXEL.US,D,20210603,000000,22.2,22.27,21.68,22.19,1181169,0
+EXEL.US,D,20210604,000000,22.32,22.685,22.2,22.37,871707,0
+EXEL.US,D,20210607,000000,22.29,22.48,21.7,22.06,1996465,0
+EXEL.US,D,20210608,000000,22.24,22.34,21.65,22.21,1703802,0
+EXEL.US,D,20210609,000000,22.4,22.8,22.24,22.78,1363677,0
+EXEL.US,D,20210610,000000,22.79,23.26,22.52,22.95,1308608,0
+EXEL.US,D,20210611,000000,22.85,23.1,22.795,22.98,758109,0
+EXEL.US,D,20210614,000000,23.09,23.34,22.71,22.76,1188624,0
+EXEL.US,D,20210615,000000,23.15,23.185,22.56,22.64,1170120,0
+EXEL.US,D,20210616,000000,22.6,22.762,22.16,22.43,1046650,0
+EXEL.US,D,20210617,000000,22.17,22.42,21.89,22.13,1285096,0
+EXEL.US,D,20210618,000000,22.06,22.48,21.73,22.41,2887089,0
+EXEL.US,D,20210621,000000,22.48,22.77,22.19,22.74,1476592,0
+EXEL.US,D,20210622,000000,22.73,22.94,22.441,22.83,1422606,0
+EXEL.US,D,20210623,000000,22.9,22.95,22.156,22.22,1392876,0
+EXEL.US,D,20210624,000000,22.33,22.9,22.25,22.86,1334148,0
+EXEL.US,D,20210625,000000,22.89,23.52,22.65,23.42,6571308,0
+EXEL.US,D,20210628,000000,20.311,20.75,17.91,18.02,16565572,0
+EXEL.US,D,20210629,000000,18.1,18.29,17.785,17.95,4922864,0
+EXEL.US,D,20210630,000000,17.98,18.4,17.8451,18.22,3785167,0
+EXEL.US,D,20210701,000000,18.27,18.68,18.0051,18.64,4049223,0
+EXEL.US,D,20210702,000000,18.51,18.65,17.88,18.26,3360290,0
+EXEL.US,D,20210706,000000,18.205,18.53,18.05,18.39,3325246,0
+EXEL.US,D,20210707,000000,18.28,18.55,17.7818,17.97,3486746,0
+EXEL.US,D,20210708,000000,17.7,18.41,17.6,17.83,3081832,0
+EXEL.US,D,20210709,000000,18.03,18.32,17.87,18.01,1306706,0
+EXEL.US,D,20210712,000000,17.94,18.08,17.62,18.02,1735100,0
+EXEL.US,D,20210713,000000,17.85,18.14,17.66,17.71,1628849,0
+EXEL.US,D,20210714,000000,17.86,17.88,17.41,17.49,1717346,0
+EXEL.US,D,20210715,000000,17.41,17.65,17.2,17.41,2178102,0
+EXEL.US,D,20210716,000000,17.5,17.5,16.76,16.8,3973736,0
+EXEL.US,D,20210719,000000,16.62,16.8,16.24,16.3,3286589,0
+EXEL.US,D,20210720,000000,16.37,16.91,16.35,16.88,3172706,0
+EXEL.US,D,20210721,000000,16.93,17.04,16.72,17.03,2132578,0
+EXEL.US,D,20210722,000000,17.282,17.282,16.67,16.94,1162623,0
+EXEL.US,D,20210723,000000,17.06,17.06,16.58,16.73,1097313,0
+EXEL.US,D,20210726,000000,16.77,17.06,16.49,16.51,1296148,0
+EXEL.US,D,20210727,000000,16.51,16.68,16.19,16.65,1780952,0
+EXEL.US,D,20210728,000000,16.65,17.35,16.585,17.14,1472033,0
+EXEL.US,D,20210729,000000,17.25,17.375,16.84,16.86,1228008,0
+EXEL.US,D,20210730,000000,16.8619,17.11,16.8,16.85,1194940,0
+EXEL.US,D,20210802,000000,17.02,17.36,16.93,17.23,2203982,0
+EXEL.US,D,20210803,000000,17.21,17.21,16.68,16.97,2293994,0
+EXEL.US,D,20210804,000000,16.92,17.26,16.76,16.79,2820858,0
+EXEL.US,D,20210805,000000,16.79,17.13,16.61,17,2241495,0
+EXEL.US,D,20210806,000000,17.9395,18.0798,17.03,17.25,4167368,0
+EXEL.US,D,20210809,000000,17.29,17.61,17.05,17.55,3954591,0
+EXEL.US,D,20210810,000000,17.58,17.75,16.9723,17.21,2522868,0
+EXEL.US,D,20210811,000000,17.28,17.4701,17.07,17.45,1657855,0
+EXEL.US,D,20210812,000000,17.51,17.98,17.46,17.97,2107933,0
+EXEL.US,D,20210813,000000,18,18.7,17.9755,18.28,3118785,0
+EXEL.US,D,20210816,000000,18.3,18.67,18.21,18.49,2220551,0
+EXEL.US,D,20210817,000000,18.27,19.055,18.17,19,2332886,0
+EXEL.US,D,20210818,000000,19.03,19.03,18.24,18.26,1898102,0
+EXEL.US,D,20210819,000000,18.19,18.4,17.74,17.79,1794138,0
+EXEL.US,D,20210820,000000,17.86,18.445,17.8,18.44,1407730,0
+EXEL.US,D,20210823,000000,18.6,19,18.55,18.79,1459877,0
+EXEL.US,D,20210824,000000,18.84,18.99,18.66,18.93,1382233,0
+EXEL.US,D,20210825,000000,18.86,19.28,18.77,18.91,1440989,0
+EXEL.US,D,20210826,000000,19,19.5,18.9601,19.04,1939765,0
+EXEL.US,D,20210827,000000,19.2,19.81,19.15,19.43,2055896,0
+EXEL.US,D,20210830,000000,19.44,19.63,19.23,19.26,1564762,0
+EXEL.US,D,20210831,000000,19.26,19.5,19.1,19.17,1848723,0
+EXEL.US,D,20210901,000000,19.25,19.79,19.14,19.54,3497801,0
+EXEL.US,D,20210902,000000,19.64,20.345,19.505,20.27,2585466,0
+EXEL.US,D,20210903,000000,20.22,20.38,19.71,19.77,3601685,0
+EXEL.US,D,20210907,000000,19.7,20.0935,19.405,19.52,2154418,0
+EXEL.US,D,20210908,000000,19.5,19.96,19.275,19.88,1305495,0
+EXEL.US,D,20210909,000000,19.8,20,19.5,19.54,1385032,0
+EXEL.US,D,20210910,000000,19.63,20.02,19.46,19.96,1745542,0
+EXEL.US,D,20210913,000000,20,20.6,19.91,20.22,2041114,0
+EXEL.US,D,20210914,000000,20.3,20.485,20.05,20.13,917580,0
+EXEL.US,D,20210915,000000,20.09,20.625,20,20.47,1289056,0
+EXEL.US,D,20210916,000000,20.47,20.64,20.11,20.54,1137201,0
+EXEL.US,D,20210917,000000,20.45,20.75,19.96,20.72,3938157,0
+EXEL.US,D,20210920,000000,20.08,20.35,19.62,19.82,2337647,0
+EXEL.US,D,20210921,000000,19.88,20.42,19.88,20.33,1211434,0
+EXEL.US,D,20210922,000000,20.33,20.48,20.045,20.2,992158,0
+EXEL.US,D,20210923,000000,20.32,20.53,20.26,20.5,1177693,0
+EXEL.US,D,20210924,000000,20.37,20.49,20.19,20.35,913526,0
+EXEL.US,D,20210927,000000,20.42,20.78,20.22,20.7,1206349,0
+EXEL.US,D,20210928,000000,20.54,20.92,20.44,20.6,1290582,0
+EXEL.US,D,20210929,000000,20.68,20.94,20.47,20.63,1841556,0
+EXEL.US,D,20210930,000000,20.78,21.43,20.67,21.14,2343641,0
+EXEL.US,D,20211001,000000,21.12,21.74,20.98,21.54,1828106,0
+EXEL.US,D,20211004,000000,21.46,21.53,20.8,21.04,1839198,0
+EXEL.US,D,20211005,000000,21.16,21.3,20.88,20.91,1441960,0
+EXEL.US,D,20211006,000000,20.66,21,20.55,20.9,1603989,0
+EXEL.US,D,20211007,000000,21.14,21.57,20.975,21.56,1968316,0
+EXEL.US,D,20211008,000000,21.5,21.82,21.301,21.62,1755181,0
+EXEL.US,D,20211011,000000,21.66,21.86,21.506,21.67,959930,0
+EXEL.US,D,20211012,000000,21.7,22,21.39,21.4,1396596,0
+EXEL.US,D,20211013,000000,21.4,21.485,21.02,21.45,1138242,0
+EXEL.US,D,20211014,000000,21.645,21.86,21.295,21.84,1247026,0
+EXEL.US,D,20211015,000000,22,22.08,21.67,21.82,3196875,0
+EXEL.US,D,20211018,000000,21.65,21.73,21.19,21.31,1438039,0
+EXEL.US,D,20211019,000000,21.46,21.7099,21.37,21.5,755650,0
+EXEL.US,D,20211020,000000,21.57,21.7,21.43,21.64,1104483,0
+EXEL.US,D,20211021,000000,21.68,21.7,21.29,21.33,1333829,0
+EXEL.US,D,20211022,000000,21.4,21.55,21.22,21.4,913214,0
+EXEL.US,D,20211025,000000,21.43,21.75,21.28,21.63,837857,0
+EXEL.US,D,20211026,000000,21.67,21.89,21.55,21.66,992280,0
+EXEL.US,D,20211027,000000,21.79,21.79,21.285,21.3,918766,0
+EXEL.US,D,20211028,000000,21.41,21.78,21.36,21.76,1044460,0
+EXEL.US,D,20211029,000000,21.68,21.96,21.47,21.51,1927580,0
+EXEL.US,D,20211101,000000,21.58,22.1,21.36,21.7,2909651,0
+EXEL.US,D,20211102,000000,21.85,22.09,20.6,21.88,3527120,0
+EXEL.US,D,20211103,000000,19.61,20.3,19.19,19.24,5756081,0
+EXEL.US,D,20211104,000000,19.2,19.5,18.715,18.93,2812596,0
+EXEL.US,D,20211105,000000,18.96,19.45,18.79,19.36,1852547,0
+EXEL.US,D,20211108,000000,19.32,19.33,18.62,18.76,1677430,0
+EXEL.US,D,20211109,000000,18.63,18.785,18.3,18.44,1599613,0
+EXEL.US,D,20211110,000000,18.41,18.74,18.261,18.34,1394770,0
+EXEL.US,D,20211111,000000,18.295,18.41,17.83,17.84,2057388,0
+EXEL.US,D,20211112,000000,17.95,18.21,17.7,18.1,3288711,0
+EXEL.US,D,20211115,000000,18.0968,18.29,17.94,18.07,1500362,0
+EXEL.US,D,20211116,000000,17.95,18.1,17.59,17.93,1795748,0
+EXEL.US,D,20211117,000000,17.95,18.02,17.755,17.88,1240138,0
+EXEL.US,D,20211118,000000,17.79,17.83,17.345,17.49,1217908,0
+EXEL.US,D,20211119,000000,17.57,18.06,17.48,18.03,2393856,0
+EXEL.US,D,20211122,000000,17.93,18.03,17.19,17.22,1978685,0
+EXEL.US,D,20211123,000000,17.25,17.56,17.08,17.4,1615040,0
+EXEL.US,D,20211124,000000,17.25,17.52,17.21,17.48,1432488,0
+EXEL.US,D,20211126,000000,17.34,17.465,16.99,17.06,1382887,0
+EXEL.US,D,20211129,000000,17.2,17.34,16.88,16.91,1617347,0
+EXEL.US,D,20211130,000000,16.82,16.99,16.41,16.79,2445277,0
+EXEL.US,D,20211201,000000,16.86,17.14,16.39,16.4,1935786,0
+EXEL.US,D,20211202,000000,16.311,16.72,16.21,16.48,1339117,0
+EXEL.US,D,20211203,000000,16.62,16.67,15.74,15.84,2503907,0
+EXEL.US,D,20211206,000000,15.85,16.28,15.5,16.18,2860508,0
+EXEL.US,D,20211207,000000,16.3,16.77,16.3,16.57,1952991,0
+EXEL.US,D,20211208,000000,16.71,16.955,16.48,16.87,1280916,0
+EXEL.US,D,20211209,000000,16.72,16.95,16.53,16.57,1524487,0
+EXEL.US,D,20211210,000000,16.56,17,16.54,16.65,1789305,0
+EXEL.US,D,20211213,000000,16.65,17.05,16.33,17,1426443,0
+EXEL.US,D,20211214,000000,16.96,17.39,16.92,17,2034239,0
+EXEL.US,D,20211215,000000,16.9,17.88,16.9,17.86,1966871,0
+EXEL.US,D,20211216,000000,17.84,18.09,17.605,17.63,1574469,0
+EXEL.US,D,20211217,000000,17.63,18.3,17.59,18.2,6268179,0
+EXEL.US,D,20211220,000000,18.25,18.79,17.97,18.68,2613389,0
+EXEL.US,D,20211221,000000,18.7,18.945,18.44,18.93,1741104,0
+EXEL.US,D,20211222,000000,18.9,19.1,18.67,19.1,1078152,0
+EXEL.US,D,20211223,000000,19.18,19.575,19.1617,19.28,1581035,0
+EXEL.US,D,20211227,000000,19.3,19.31,18.77,19.02,1417812,0
+EXEL.US,D,20211228,000000,18.95,19.35,18.82,18.84,1047485,0
+EXEL.US,D,20211229,000000,18.82,19.09,18.78,18.99,942325,0
+EXEL.US,D,20211230,000000,19.01,19.08,18.56,18.63,1121641,0
+EXEL.US,D,20211231,000000,18.66,18.79,18.25,18.28,1496394,0
+EXEL.US,D,20220103,000000,18.23,19.19,18.12,19.18,2103882,0
+EXEL.US,D,20220104,000000,19.14,19.38,18.59,18.75,1511615,0
+EXEL.US,D,20220105,000000,18.67,18.95,17.99,18.03,2727689,0
+EXEL.US,D,20220106,000000,18.12,18.35,17.92,18.29,2410085,0
+EXEL.US,D,20220107,000000,18.46,19.03,18.355,18.74,1857762,0
+EXEL.US,D,20220110,000000,17.84,18.32,17.17,18.27,3581043,0
+EXEL.US,D,20220111,000000,18.42,18.67,18.1546,18.27,1417494,0
+EXEL.US,D,20220112,000000,18.19,18.19,17.71,17.96,2019739,0
+EXEL.US,D,20220113,000000,18.01,18.19,17.68,17.77,1425199,0
+EXEL.US,D,20220114,000000,17.73,18.12,17.525,18.12,1707535,0
+EXEL.US,D,20220118,000000,18.237,18.237,17.35,17.38,2610005,0
+EXEL.US,D,20220119,000000,17.54,17.6,17.065,17.08,1547234,0
+EXEL.US,D,20220120,000000,17.22,17.5,17.01,17.03,1676834,0
+EXEL.US,D,20220121,000000,17.01,17.55,16.86,17.32,3656446,0
+EXEL.US,D,20220124,000000,17.11,18.605,17.1025,18.52,3470186,0
+EXEL.US,D,20220125,000000,18.38,18.57,17.55,18.21,3187536,0
+EXEL.US,D,20220126,000000,18.14,18.57,17.85,17.92,2170727,0
+EXEL.US,D,20220127,000000,17.94,18.11,17.37,17.42,1497400,0
+EXEL.US,D,20220128,000000,17.49,17.78,17.01,17.77,2428501,0
+EXEL.US,D,20220131,000000,17.72,18.12,17.54,18.1,1824820,0
+EXEL.US,D,20220201,000000,18.2,18.485,18.07,18.42,1720718,0
+EXEL.US,D,20220202,000000,18.44,18.5,17.78,17.92,2300166,0
+EXEL.US,D,20220203,000000,17.85,18.11,17.76,17.95,1342017,0
+EXEL.US,D,20220204,000000,17.98,19.175,17.98,18.79,3182938,0
+EXEL.US,D,20220207,000000,18.77,19.3,18.71,19.1,1913035,0
+EXEL.US,D,20220208,000000,19.02,19.14,18.76,18.98,1324964,0
+EXEL.US,D,20220209,000000,18.74,19.53,18.74,19.38,2544915,0
+EXEL.US,D,20220210,000000,19.09,19.45,18.73,18.93,1564079,0
+EXEL.US,D,20220211,000000,18.99,19.32,18.73,18.75,1507836,0
+EXEL.US,D,20220214,000000,18.7,18.91,18.47,18.59,2303679,0
+EXEL.US,D,20220215,000000,18.75,19.38,18.66,19.18,2342587,0
+EXEL.US,D,20220216,000000,19.04,19.35,18.91,19.08,2170084,0
+EXEL.US,D,20220217,000000,19,19.17,18.3,18.34,2020603,0
+EXEL.US,D,20220218,000000,18.87,19.97,18.81,19.56,4879149,0
+EXEL.US,D,20220222,000000,19.42,19.78,19.34,19.6,3231503,0
+EXEL.US,D,20220223,000000,19.77,19.97,19.2,19.42,4509219,0
+EXEL.US,D,20220224,000000,19.02,20.13,18.75,20.1,3437657,0
+EXEL.US,D,20220225,000000,19.9,20.21,19.4228,20.18,3112622,0
+EXEL.US,D,20220228,000000,20.06,20.99,19.96,20.53,2924336,0
+EXEL.US,D,20220301,000000,20.42,21.18,20.39,20.89,2094274,0
+EXEL.US,D,20220302,000000,20.91,21.23,20.68,20.98,2143391,0
+EXEL.US,D,20220303,000000,21.05,21.24,20.8,21.06,1841659,0
+EXEL.US,D,20220304,000000,21.12,21.19,20.55,20.7,2290992,0
+EXEL.US,D,20220307,000000,20.5,20.88,20.47,20.7,1876854,0
+EXEL.US,D,20220308,000000,20.55,20.87,20.4,20.43,1777742,0
+EXEL.US,D,20220309,000000,20.51,20.97,20.45,20.86,1540846,0
+EXEL.US,D,20220310,000000,20.74,21.38,20.57,21.33,1698785,0
+EXEL.US,D,20220311,000000,21.3,21.49,20.82,20.99,1278164,0
+EXEL.US,D,20220314,000000,20.99,21.245,20.38,20.59,1901507,0
+EXEL.US,D,20220315,000000,20.13,20.55,19.75,20.3,1980169,0
+EXEL.US,D,20220316,000000,20.38,20.68,20.22,20.65,2148665,0
+EXEL.US,D,20220317,000000,20.59,20.91,20.3076,20.75,2261915,0
+EXEL.US,D,20220318,000000,20.59,21.47,20.59,21.39,5089455,0
+EXEL.US,D,20220321,000000,21.48,21.76,20.98,21.25,1748569,0
+EXEL.US,D,20220322,000000,21.29,21.74,21.16,21.62,1384320,0
+EXEL.US,D,20220323,000000,21.62,21.93,21.28,21.3,1364369,0
+EXEL.US,D,20220324,000000,21.47,21.72,21.41,21.53,1803761,0
+EXEL.US,D,20220325,000000,21.56,21.89,21.49,21.88,1315379,0
+EXEL.US,D,20220328,000000,21.81,22,21.635,21.75,1381541,0
+EXEL.US,D,20220329,000000,21.84,22.079,21.66,21.99,1601526,0
+EXEL.US,D,20220330,000000,22,22.65,21.97,22.44,2101517,0
+EXEL.US,D,20220331,000000,22.44,22.8693,22.32,22.67,2349241,0
+EXEL.US,D,20220401,000000,22.83,23.16,22.69,22.89,1680879,0
+EXEL.US,D,20220404,000000,22.95,23.34,22.8421,23.16,1256113,0
+EXEL.US,D,20220405,000000,23.07,23.4,22.86,22.9,2367155,0
+EXEL.US,D,20220406,000000,22.81,23.2591,22.7,23.08,1457893,0
+EXEL.US,D,20220407,000000,22.97,23.18,22.735,22.93,1233188,0
+EXEL.US,D,20220408,000000,22.82,23.27,22.79,23.02,1949637,0
+EXEL.US,D,20220411,000000,22.9,22.9,22.33,22.39,2186445,0
+EXEL.US,D,20220412,000000,22.57,22.78,22.21,22.37,1877080,0
+EXEL.US,D,20220413,000000,22.61,23.05,22.51,22.99,2113340,0
+EXEL.US,D,20220414,000000,23,23.29,22.92,23.09,2232994,0
+EXEL.US,D,20220418,000000,23.04,23.12,22.62,22.85,1462618,0
+EXEL.US,D,20220419,000000,22.87,23.12,22.61,22.76,1257972,0
+EXEL.US,D,20220420,000000,22.86,23.035,22.44,22.99,1729018,0
+EXEL.US,D,20220421,000000,23.01,23.26,22.51,22.56,1210503,0
+EXEL.US,D,20220422,000000,22.42,22.78,22.24,22.42,1140605,0
+EXEL.US,D,20220425,000000,22.36,22.8783,22.17,22.84,1829626,0
+EXEL.US,D,20220426,000000,22.74,22.84,22.14,22.25,1472668,0
+EXEL.US,D,20220427,000000,22.48,22.875,22.3,22.6,1763724,0
+EXEL.US,D,20220428,000000,22.65,22.82,22.1084,22.77,1593153,0
+EXEL.US,D,20220429,000000,22.75,23.13,22.32,22.34,2670566,0
+EXEL.US,D,20220502,000000,22.21,22.68,22.01,22.66,3175226,0
+EXEL.US,D,20220503,000000,22.68,23.03,22.53,22.58,1494691,0
+EXEL.US,D,20220504,000000,22.63,22.895,22.1,22.83,2281699,0
+EXEL.US,D,20220505,000000,22.9,22.92,22.1,22.29,1660925,0
+EXEL.US,D,20220506,000000,21.97,22.075,21.19,21.49,2451751,0
+EXEL.US,D,20220509,000000,21.28,21.28,19.21,19.34,4593649,0
+EXEL.US,D,20220510,000000,20,20.15,19.62,19.77,5108154,0
+EXEL.US,D,20220511,000000,19.21,20.61,19.01,19.84,3558346,0
+EXEL.US,D,20220512,000000,19.66,20.01,19.39,19.8,3701542,0
+EXEL.US,D,20220513,000000,20,20.195,19.87,20.08,2300110,0
+EXEL.US,D,20220516,000000,20,20.5,19.93,20.26,1620050,0
+EXEL.US,D,20220517,000000,20.44,20.75,20.145,20.69,2760356,0
+EXEL.US,D,20220518,000000,20.46,20.725,19.45,19.49,4493826,0
+EXEL.US,D,20220519,000000,19.41,19.48,16.37,17.44,15704633,0
+EXEL.US,D,20220520,000000,17.56,17.8,17.17,17.76,4517700,0
+EXEL.US,D,20220523,000000,18.01,18.59,17.665,17.75,2709172,0
+EXEL.US,D,20220524,000000,17.61,17.83,17.485,17.7,2676599,0
+EXEL.US,D,20220525,000000,17.71,17.92,17.53,17.81,5438262,0
+EXEL.US,D,20220526,000000,17.78,18.59,17.7,18.19,3087427,0
+EXEL.US,D,20220527,000000,18.22,18.52,17.995,18.4,2026362,0
+EXEL.US,D,20220531,000000,18.36,18.46,18.04,18.33,2654089,0
+EXEL.US,D,20220601,000000,18.23,18.69,18.01,18.47,2796414,0
+EXEL.US,D,20220602,000000,18.29,18.75,18,18.74,2137865,0
+EXEL.US,D,20220603,000000,18.63,19.07,18.62,19.04,1789076,0
+EXEL.US,D,20220606,000000,19.18,19.26,18.63,18.78,1543271,0
+EXEL.US,D,20220607,000000,19,19.5,18.71,19.47,2569033,0
+EXEL.US,D,20220608,000000,19.44,19.52,19.16,19.22,1181252,0
+EXEL.US,D,20220609,000000,19.16,19.26,18.86,18.88,1729082,0
+EXEL.US,D,20220610,000000,18.375,18.78,18.035,18.14,1944526,0
+EXEL.US,D,20220613,000000,17.77,18.03,17.5,17.63,3905806,0
+EXEL.US,D,20220614,000000,17.79,17.8,17.365,17.67,1411197,0
+EXEL.US,D,20220615,000000,17.71,18.13,17.61,17.94,4681879,0
+EXEL.US,D,20220616,000000,17.63,17.81,17.42,17.57,1656737,0
+EXEL.US,D,20220617,000000,17.71,18.71,17.58,18.56,8979246,0
+EXEL.US,D,20220621,000000,18.71,19.51,18.52,19.35,2960189,0
+EXEL.US,D,20220622,000000,19.28,20.34,19.28,20.19,2802644,0
+EXEL.US,D,20220623,000000,20.24,21.36,20.2,21.33,2434432,0
+EXEL.US,D,20220624,000000,21.73,22.45,21.56,22.22,4099941,0
+EXEL.US,D,20220627,000000,22.13,22.39,21.81,22.22,2148288,0
+EXEL.US,D,20220628,000000,22.27,22.28,20.56,20.94,3040547,0
+EXEL.US,D,20220629,000000,21,21.11,20.67,20.79,3294283,0
+EXEL.US,D,20220630,000000,20.7,21.04,20.48,20.82,2569809,0
+EXEL.US,D,20220701,000000,20.78,21.675,20.72,21.57,2060857,0
+EXEL.US,D,20220705,000000,21.47,22.35,21.3,22.27,2886110,0
+EXEL.US,D,20220706,000000,22.28,22.47,21.2,21.53,3466559,0
+EXEL.US,D,20220707,000000,21.54,22,21.46,21.71,2060725,0
+EXEL.US,D,20220708,000000,21.5,22.06,21.425,22.01,1878170,0
+EXEL.US,D,20220711,000000,21.87,21.87,20.44,20.63,2707849,0
+EXEL.US,D,20220712,000000,20.74,21.265,20.45,21.07,3086488,0
+EXEL.US,D,20220713,000000,20.73,21.8351,20.61,21.63,1927847,0
+EXEL.US,D,20220714,000000,21.58,21.58,21.09,21.35,1545761,0
+EXEL.US,D,20220715,000000,21.43,21.44,21.02,21.34,1632488,0
+EXEL.US,D,20220718,000000,21.32,22.11,21.25,21.57,2680431,0
+EXEL.US,D,20220719,000000,21.74,21.93,21.5,21.84,1399910,0
+EXEL.US,D,20220720,000000,21.8,22.15,21.69,21.96,1892305,0
+EXEL.US,D,20220721,000000,21.85,21.8699,21.28,21.38,1741831,0
+EXEL.US,D,20220722,000000,21.48,21.48,20.745,20.86,1339061,0
+EXEL.US,D,20220725,000000,20.942,21.06,20.655,21.01,2698488,0
+EXEL.US,D,20220726,000000,21.27,21.7,21.11,21.33,1239160,0
+EXEL.US,D,20220727,000000,21.29,21.4299,20.975,21.29,1418990,0
+EXEL.US,D,20220728,000000,21.34,21.34,20.31,20.73,1423499,0
+EXEL.US,D,20220729,000000,21.5,21.5,20.65,20.92,2132410,0
+EXEL.US,D,20220801,000000,20.95,21.11,20.76,20.96,1542789,0
+EXEL.US,D,20220802,000000,20.92,21.56,20.8,21.49,1664135,0
+EXEL.US,D,20220803,000000,21.69,21.98,21.38,21.4,1462915,0
+EXEL.US,D,20220804,000000,21.33,21.57,21.21,21.44,1270215,0
+EXEL.US,D,20220805,000000,21.35,21.74,21,21.52,2545033,0
+EXEL.US,D,20220808,000000,21.75,22.0401,21.2,21.55,2235720,0
+EXEL.US,D,20220809,000000,21.71,21.73,20.97,21.06,5379458,0
+EXEL.US,D,20220810,000000,21.72,21.87,19.17,19.5,5388670,0
+EXEL.US,D,20220811,000000,19.53,19.88,19.085,19.23,4020055,0
+EXEL.US,D,20220812,000000,19.2,19.73,19.06,19.48,2994742,0
+EXEL.US,D,20220815,000000,19.28,19.65,19.28,19.4,1599509,0
+EXEL.US,D,20220816,000000,19.36,19.665,19.29,19.51,1225709,0
+EXEL.US,D,20220817,000000,19.43,19.54,19.13,19.31,1174528,0
+EXEL.US,D,20220818,000000,19.26,19.26,18.91,19.22,1140599,0
+EXEL.US,D,20220819,000000,19.15,19.445,19.09,19.33,1401877,0
+EXEL.US,D,20220822,000000,19.385,19.39,19.07,19.15,1982853,0
+EXEL.US,D,20220823,000000,19.14,19.28,18.85,19.11,1492978,0
+EXEL.US,D,20220824,000000,19.1,19.32,18.99,19.01,1405096,0
+EXEL.US,D,20220825,000000,19.05,19.1002,18.52,18.81,1653644,0
+EXEL.US,D,20220826,000000,18.67,18.67,18.16,18.23,2234281,0
+EXEL.US,D,20220829,000000,18.05,18.26,17.885,18,2021003,0
+EXEL.US,D,20220830,000000,17.98,18.06,17.75,17.87,2093265,0
+EXEL.US,D,20220831,000000,18.02,18.1229,17.68,17.74,2161801,0
+EXEL.US,D,20220901,000000,17.73,18.28,17.66,18.22,1849780,0
+EXEL.US,D,20220902,000000,18.25,18.36,17.8016,17.91,1492694,0
+EXEL.US,D,20220906,000000,17.92,17.92,17.34,17.37,1958618,0
+EXEL.US,D,20220907,000000,17.4,17.94,17.37,17.78,1848097,0
+EXEL.US,D,20220908,000000,17.69,17.985,17.62,17.81,1348619,0
+EXEL.US,D,20220909,000000,17.88,18.05,17.6648,17.9,1737808,0
+EXEL.US,D,20220912,000000,17.93,18.065,17.66,17.97,1722037,0
+EXEL.US,D,20220913,000000,17.78,17.96,17.1,17.14,2092165,0
+EXEL.US,D,20220914,000000,17.18,17.4209,17.03,17.18,1582959,0
+EXEL.US,D,20220915,000000,17.11,17.41,17.015,17.13,2556609,0
+EXEL.US,D,20220916,000000,16.91,17.21,16.78,17.15,4635317,0
+EXEL.US,D,20220919,000000,17.09,17.09,16.82,16.92,1752386,0
+EXEL.US,D,20220920,000000,16.82,16.94,16.61,16.9,2137739,0
+EXEL.US,D,20220921,000000,16.95,17.105,16.5,16.5,1686120,0
+EXEL.US,D,20220922,000000,16.42,16.655,16.19,16.57,2228242,0
+EXEL.US,D,20220923,000000,16.37,16.43,15.99,16.28,1805874,0
+EXEL.US,D,20220926,000000,16.29,16.45,15.87,15.89,1527688,0
+EXEL.US,D,20220927,000000,15.99,16.23,15.6807,15.9,2395261,0
+EXEL.US,D,20220928,000000,16.1,16.35,16.02,16.19,2553863,0
+EXEL.US,D,20220929,000000,16.16,16.17,15.69,15.84,2047754,0
+EXEL.US,D,20220930,000000,15.85,16.17,15.65,15.68,2950425,0
+EXEL.US,D,20221003,000000,15.9,16.47,15.68,16.35,3055156,0
+EXEL.US,D,20221004,000000,16.55,16.77,16.235,16.41,3224808,0
+EXEL.US,D,20221005,000000,16.2,16.34,15.93,15.98,2857074,0
+EXEL.US,D,20221006,000000,15.87,15.91,15.48,15.6,3997902,0
+EXEL.US,D,20221007,000000,15.55,15.705,15.25,15.4,3829699,0
+EXEL.US,D,20221010,000000,15.43,15.56,14.91,14.96,4000326,0
+EXEL.US,D,20221011,000000,15.04,15.7,14.87,15.51,4306424,0
+EXEL.US,D,20221012,000000,15.57,15.65,15.19,15.32,4618315,0
+EXEL.US,D,20221013,000000,15.15,15.79,15.09,15.66,4374272,0
+EXEL.US,D,20221014,000000,15.9,16.06,15.64,15.65,1667934,0
+EXEL.US,D,20221017,000000,15.82,16.38,15.76,16.33,2696977,0
+EXEL.US,D,20221018,000000,16.618,16.91,16.44,16.53,2624594,0
+EXEL.US,D,20221019,000000,16.34,16.565,16.16,16.25,1984613,0
+EXEL.US,D,20221020,000000,16.31,16.44,16.05,16.13,1358899,0
+EXEL.US,D,20221021,000000,16.15,16.5,16.06,16.45,2922665,0
+EXEL.US,D,20221024,000000,16.5,16.695,16.32,16.32,1263848,0
+EXEL.US,D,20221025,000000,16.29,16.87,16.28,16.67,2068016,0
+EXEL.US,D,20221026,000000,16.64,16.83,16.265,16.34,2310660,0
+EXEL.US,D,20221027,000000,16.4,16.54,16.24,16.32,2084820,0
+EXEL.US,D,20221028,000000,16.44,16.66,16.2,16.63,2345610,0
+EXEL.US,D,20221031,000000,16.49,16.74,16.29,16.58,2456042,0
+EXEL.US,D,20221101,000000,16.97,17.22,16.77,16.8,2521114,0
+EXEL.US,D,20221102,000000,16.7,17.34,16.32,17.01,2729767,0
+EXEL.US,D,20221103,000000,16.83,16.935,16.22,16.24,3223113,0
+EXEL.US,D,20221104,000000,16.3,16.62,16.08,16.46,2577763,0
+EXEL.US,D,20221107,000000,16.47,16.7,16.26,16.35,1859701,0
+EXEL.US,D,20221108,000000,16.44,16.79,16.319,16.56,1939058,0
+EXEL.US,D,20221109,000000,16.5,16.66,16.37,16.39,1739727,0
+EXEL.US,D,20221110,000000,16.81,16.99,16.56,16.91,2507864,0
+EXEL.US,D,20221111,000000,16.8,16.897,16.47,16.8,2077444,0
+EXEL.US,D,20221114,000000,16.81,17.1101,16.7,16.71,1865739,0
+EXEL.US,D,20221115,000000,16.99,17.18,16.755,16.8,2075367,0
+EXEL.US,D,20221116,000000,16.93,16.965,16.635,16.85,1831020,0
+EXEL.US,D,20221117,000000,16.72,16.985,16.7099,16.92,1563422,0
+EXEL.US,D,20221118,000000,17.04,17.07,16.67,16.91,1521029,0
+EXEL.US,D,20221121,000000,16.94,17.01,16.8,16.82,1092848,0
+EXEL.US,D,20221122,000000,16.8,17.13,16.72,17.12,1535178,0
+EXEL.US,D,20221123,000000,17.16,17.4,16.845,16.86,986165,0
+EXEL.US,D,20221125,000000,16.8,16.96,16.78,16.94,485040,0
+EXEL.US,D,20221128,000000,16.88,16.97,16.69,16.79,1764503,0
+EXEL.US,D,20221129,000000,16.68,16.77,16.38,16.44,1501277,0
+EXEL.US,D,20221130,000000,16.53,17.1,16.53,17.08,2331122,0
+EXEL.US,D,20221201,000000,17.11,17.23,16.85,17.04,1824151,0
+EXEL.US,D,20221202,000000,16.92,17.51,16.845,17.39,1719228,0
+EXEL.US,D,20221205,000000,17.4,17.48,16.965,17.22,1645873,0
+EXEL.US,D,20221206,000000,17.32,17.67,16.535,16.67,1348729,0
+EXEL.US,D,20221207,000000,16.66,16.77,16.16,16.35,1848261,0
+EXEL.US,D,20221208,000000,16.35,16.61,16.08,16.52,1334777,0
+EXEL.US,D,20221209,000000,16.38,16.4199,15.685,15.77,2574751,0
+EXEL.US,D,20221212,000000,15.7,16.11,15.66,16.08,2975169,0
+EXEL.US,D,20221213,000000,16.32,16.47,16.02,16.05,2221282,0
+EXEL.US,D,20221214,000000,15.96,16.23,15.87,16.19,1945809,0
+EXEL.US,D,20221215,000000,16.08,16.14,15.705,15.8,2052206,0
+EXEL.US,D,20221216,000000,15.73,15.99,15.56,15.94,7305539,0
+EXEL.US,D,20221219,000000,15.978,16.06,15.32,15.44,2683180,0
+EXEL.US,D,20221220,000000,15.39,15.765,15.39,15.69,1606162,0
+EXEL.US,D,20221221,000000,15.73,15.91,15.62,15.76,1739851,0
+EXEL.US,D,20221222,000000,15.7,15.915,15.57,15.89,1661044,0
+EXEL.US,D,20221223,000000,15.88,16.02,15.71,15.83,1558334,0
+EXEL.US,D,20221227,000000,15.8,15.84,15.475,15.48,1384363,0
+EXEL.US,D,20221228,000000,15.49,15.7,15.405,15.41,1159958,0
+EXEL.US,D,20221229,000000,15.48,15.78,15.36,15.66,1798402,0
+EXEL.US,D,20221230,000000,15.61,16.065,15.58,16.04,2208343,0
+EXEL.US,D,20230103,000000,16.03,16.4,16.03,16.3,2373368,0
+EXEL.US,D,20230104,000000,16.41,17.07,16.4,17.03,2538833,0
+EXEL.US,D,20230105,000000,16.92,17,16.455,16.59,3166621,0
+EXEL.US,D,20230106,000000,16.69,17.65,16.66,17.27,2632194,0
+EXEL.US,D,20230109,000000,17.23,17.34,16.535,16.85,4140658,0
+EXEL.US,D,20230110,000000,16.82,17.18,16.79,17.17,2444200,0
+EXEL.US,D,20230111,000000,17.09,17.09,16.625,16.79,1990022,0
+EXEL.US,D,20230112,000000,16.71,16.715,16.4,16.69,2900619,0
+EXEL.US,D,20230113,000000,16.6,16.86,16.16,16.43,2452327,0
+EXEL.US,D,20230117,000000,16.41,16.495,16.21,16.32,2025571,0
+EXEL.US,D,20230118,000000,16.33,16.53,16.29,16.3,2550888,0
+EXEL.US,D,20230119,000000,16.32,16.61,16.3101,16.53,2951456,0
+EXEL.US,D,20230120,000000,16.64,16.85,16.355,16.73,7944546,0
+EXEL.US,D,20230123,000000,16.71,17.03,16.555,17.02,5461887,0
+EXEL.US,D,20230124,000000,17.03,17.6,17,17.36,3674071,0
+EXEL.US,D,20230125,000000,17.28,17.37,17,17.33,2576070,0
+EXEL.US,D,20230126,000000,17.64,17.795,17.46,17.71,2081706,0
+EXEL.US,D,20230127,000000,17.7,17.8,17.465,17.47,1597903,0
+EXEL.US,D,20230130,000000,17.41,17.515,17.34,17.39,2204488,0
+EXEL.US,D,20230131,000000,17.34,17.65,17.34,17.62,2538158,0
+EXEL.US,D,20230201,000000,17.53,17.675,17.09,17.56,3302576,0
+EXEL.US,D,20230202,000000,17.62,17.78,17.41,17.61,1974351,0
+EXEL.US,D,20230203,000000,17.58,17.74,17.4801,17.55,1880593,0
+EXEL.US,D,20230206,000000,17.47,17.5,17.27,17.27,1575028,0
+EXEL.US,D,20230207,000000,17.16,17.35,17,17.29,2541862,0
+EXEL.US,D,20230208,000000,17,17.93,16.99,17.76,3424863,0
+EXEL.US,D,20230209,000000,17.75,18.045,17.43,17.58,3065280,0
+EXEL.US,D,20230210,000000,17.58,17.69,17.43,17.55,2828154,0
+EXEL.US,D,20230213,000000,17.43,17.72,17.13,17.69,1812895,0
+EXEL.US,D,20230214,000000,17.77,18.16,17.65,18.08,3731894,0
+EXEL.US,D,20230215,000000,18,18.13,17.585,17.77,2677435,0
+EXEL.US,D,20230216,000000,17.67,17.8,17.47,17.51,1890659,0
+EXEL.US,D,20230217,000000,17.48,17.64,17.345,17.49,3239759,0
+EXEL.US,D,20230221,000000,17.45,17.55,17.385,17.45,5684762,0
+EXEL.US,D,20230222,000000,17.34,17.47,17.21,17.37,4382678,0
+EXEL.US,D,20230223,000000,17.41,17.66,17.3697,17.43,2067730,0
+EXEL.US,D,20230224,000000,17.38,17.43,17.12,17.13,1786050,0
+EXEL.US,D,20230227,000000,17.23,17.5,17.155,17.45,3059826,0
+EXEL.US,D,20230228,000000,17.33,17.62,17.06,17.08,2603244,0
+EXEL.US,D,20230301,000000,17.08,17.48,16.95,17.47,6198278,0
+EXEL.US,D,20230302,000000,17.38,17.42,17.16,17.18,4026131,0
+EXEL.US,D,20230303,000000,17.24,17.25,16.51,17.15,4995223,0
+EXEL.US,D,20230306,000000,17.05,17.08,16.46,16.47,2005168,0
+EXEL.US,D,20230307,000000,16.54,16.785,16.44,16.48,2448828,0
+EXEL.US,D,20230308,000000,16.34,16.47,16.145,16.36,2274450,0
+EXEL.US,D,20230309,000000,16.645,16.75,16.44,16.67,4175682,0
+EXEL.US,D,20230310,000000,16.59,16.72,16.345,16.68,5563562,0
+EXEL.US,D,20230313,000000,16.69,17.02,16.585,16.81,4425578,0
+EXEL.US,D,20230314,000000,16.84,17.5,16.84,17.47,3689246,0
+EXEL.US,D,20230315,000000,17.37,17.87,17.26,17.8,3553012,0
+EXEL.US,D,20230316,000000,17.8,17.8,17.38,17.69,3654859,0
+EXEL.US,D,20230317,000000,17.66,17.75,17.435,17.55,5254598,0
+EXEL.US,D,20230320,000000,18.12,18.7,18.03,18.33,4154313,0
+EXEL.US,D,20230321,000000,18.47,18.8,18.295,18.57,4449067,0
+EXEL.US,D,20230322,000000,18.64,18.73,18.29,18.31,3500178,0
+EXEL.US,D,20230323,000000,18.42,18.52,18.11,18.33,2871892,0
+EXEL.US,D,20230324,000000,18.27,18.52,17.9,18.48,8617582,0
+EXEL.US,D,20230327,000000,18.51,18.79,18.46,18.66,2596557,0
+EXEL.US,D,20230328,000000,18.58,18.8,18.51,18.77,1814164,0
+EXEL.US,D,20230329,000000,18.77,19.24,18.7699,19.19,3024739,0
+EXEL.US,D,20230330,000000,19.165,19.21,18.81,18.83,2840500,0
+EXEL.US,D,20230331,000000,18.95,19.49,18.88,19.41,3287110,0
+EXEL.US,D,20230403,000000,19.35,19.65,19.27,19.48,2289527,0
+EXEL.US,D,20230404,000000,19.48,19.575,19.31,19.55,1811349,0
+EXEL.US,D,20230405,000000,19.6,20.07,19.56,19.89,3412715,0
+EXEL.US,D,20230406,000000,19.85,20.56,19.76,20.48,3975490,0
+EXEL.US,D,20230410,000000,20.45,20.48,19.89,20.11,3190801,0
+EXEL.US,D,20230411,000000,20.11,20.32,20.04,20.08,3234655,0
+EXEL.US,D,20230412,000000,20.2,20.2,19.46,19.49,2248385,0
+EXEL.US,D,20230413,000000,19.48,19.915,19.445,19.64,2486336,0
+EXEL.US,D,20230414,000000,19.58,19.6899,19.3942,19.46,1657169,0
+EXEL.US,D,20230417,000000,19.5,19.82,19.44,19.75,3255816,0
+EXEL.US,D,20230418,000000,19.72,19.72,19.025,19.14,1945955,0
+EXEL.US,D,20230419,000000,19.13,19.29,19.1,19.16,1266924,0
+EXEL.US,D,20230420,000000,19.06,19.07,18.83,18.91,1586114,0
+EXEL.US,D,20230421,000000,18.98,19.025,18.83,19.01,2489763,0
+EXEL.US,D,20230424,000000,18.99,19.03,18.76,18.8,1388141,0
+EXEL.US,D,20230425,000000,18.77,18.9,18.5,18.85,2101441,0
+EXEL.US,D,20230426,000000,18.71,18.79,18.29,18.45,4587760,0
+EXEL.US,D,20230427,000000,18.42,18.42,18.09,18.17,2318744,0
+EXEL.US,D,20230428,000000,18.1,18.53,18.08,18.3,3262844,0
+EXEL.US,D,20230501,000000,18.3,18.91,18.21,18.83,2599324,0
+EXEL.US,D,20230502,000000,18.74,18.99,18.66,18.83,2864985,0
+EXEL.US,D,20230503,000000,18.86,19.42,18.76,19.21,2962850,0
+EXEL.US,D,20230504,000000,19.26,19.7,19.22,19.48,2575631,0
+EXEL.US,D,20230505,000000,19.49,19.615,19.1806,19.48,1909403,0
+EXEL.US,D,20230508,000000,19.4,19.4,19,19.03,2085938,0
+EXEL.US,D,20230509,000000,18.94,19.315,18.89,19.23,2393042,0
+EXEL.US,D,20230510,000000,19.23,19.565,18.52,19.38,4481262,0
+EXEL.US,D,20230511,000000,19.29,19.45,19.15,19.35,2491970,0
+EXEL.US,D,20230512,000000,19.39,19.405,19.1,19.18,1698891,0
+EXEL.US,D,20230515,000000,19.2,19.62,19.19,19.5,2125241,0
+EXEL.US,D,20230516,000000,19.23,19.465,19.12,19.13,2038763,0
+EXEL.US,D,20230517,000000,19.14,19.35,18.89,19.25,1959911,0
+EXEL.US,D,20230518,000000,19.22,19.76,19.13,19.73,2413229,0
+EXEL.US,D,20230519,000000,19.83,19.96,19.76,19.79,1829708,0
+EXEL.US,D,20230522,000000,19.87,20.105,19.73,19.77,2000803,0
+EXEL.US,D,20230523,000000,19.76,19.79,19.3,19.33,2580856,0
+EXEL.US,D,20230524,000000,19.32,19.61,19.206,19.325,2738286,0
+EXEL.US,D,20230525,000000,19.3,19.3,18.7525,19.03,2220578,0
+EXEL.US,D,20230526,000000,19.02,19.3,18.97,19.13,1595240,0
+EXEL.US,D,20230530,000000,19,19.24,18.95,19.01,1698529,0
+EXEL.US,D,20230531,000000,19.06,19.38,18.99,19.28,3431214,0
+EXEL.US,D,20230601,000000,19.35,19.59,19.23,19.39,1702833,0
+EXEL.US,D,20230602,000000,19.46,19.52,19.11,19.19,1687596,0
+EXEL.US,D,20230605,000000,19.01,19.58,18.96,19.48,2168554,0
+EXEL.US,D,20230606,000000,19.5,19.54,19.26,19.52,2115230,0
+EXEL.US,D,20230607,000000,19.47,19.535,19.1,19.27,2440330,0
+EXEL.US,D,20230608,000000,19.27,19.6,19.22,19.35,1525096,0
+EXEL.US,D,20230609,000000,19.3,19.44,19.18,19.2,4554928,0
+EXEL.US,D,20230612,000000,19.29,19.33,18.985,19.09,3076659,0
+EXEL.US,D,20230613,000000,19.1,19.27,18.945,19.2,3941836,0
+EXEL.US,D,20230614,000000,19.21,19.23,18.64,18.78,3869052,0
+EXEL.US,D,20230615,000000,18.81,19.14,18.77,19.1,3288837,0
+EXEL.US,D,20230616,000000,19.15,19.225,19.03,19.09,6813567,0
+EXEL.US,D,20230620,000000,19.1,19.12,18.765,18.94,4562993,0
+EXEL.US,D,20230621,000000,18.95,19.04,18.8,19.01,2932959,0
+EXEL.US,D,20230622,000000,19.02,20.02,18.985,19.88,3771866,0
+EXEL.US,D,20230623,000000,19.91,19.995,19.72,19.86,3925488,0
+EXEL.US,D,20230626,000000,19.705,19.83,19.435,19.46,2065746,0
+EXEL.US,D,20230627,000000,19.47,19.57,19.11,19.13,2456830,0
+EXEL.US,D,20230628,000000,19.16,19.19,18.92,18.99,1894337,0
+EXEL.US,D,20230629,000000,18.91,19.185,18.88,18.96,1868720,0
+EXEL.US,D,20230630,000000,19,19.21,18.94,19.11,1726490,0
+EXEL.US,D,20230703,000000,19.05,19.245,19.03,19.13,1018085,0
+EXEL.US,D,20230705,000000,19.07,19.195,18.99,19.04,1993658,0
+EXEL.US,D,20230706,000000,19.01,19.42,18.98,19.33,3013998,0
+EXEL.US,D,20230707,000000,19.42,19.56,19.17,19.31,1404977,0
+EXEL.US,D,20230710,000000,19.3,19.48,19.005,19.07,1851249,0
+EXEL.US,D,20230711,000000,18.98,19.22,18.95,19.2,1540794,0
+EXEL.US,D,20230712,000000,19.22,19.445,19.09,19.37,1145025,0
+EXEL.US,D,20230713,000000,19.38,19.535,19.23,19.35,1265742,0
+EXEL.US,D,20230714,000000,19.34,19.51,19.315,19.39,1505354,0
+EXEL.US,D,20230717,000000,19.39,19.57,19.185,19.19,1736308,0
+EXEL.US,D,20230718,000000,19.19,19.66,19.16,19.3,2548713,0
+EXEL.US,D,20230719,000000,19.31,19.6,19.31,19.54,2027504,0
+EXEL.US,D,20230720,000000,19.64,19.88,19.63,19.87,3623086,0
+EXEL.US,D,20230721,000000,19.98,20.035,19.68,19.69,1663781,0
+EXEL.US,D,20230724,000000,19.76,20.19,19.76,19.89,3232074,0
+EXEL.US,D,20230725,000000,19.79,20,19.71,19.77,1423414,0
+EXEL.US,D,20230726,000000,19.76,19.95,19.585,19.82,2025900,0
+EXEL.US,D,20230727,000000,19.87,19.96,19.565,19.6,2154183,0
+EXEL.US,D,20230728,000000,19.66,19.89,19.645,19.85,1780256,0
+EXEL.US,D,20230731,000000,19.84,19.88,19.505,19.71,2410133,0
+EXEL.US,D,20230801,000000,19.74,19.79,19.545,19.63,1938437,0
+EXEL.US,D,20230802,000000,20,20.74,19.88,20.34,4962255,0
+EXEL.US,D,20230803,000000,20.445,20.785,20.22,20.76,2883637,0
+EXEL.US,D,20230804,000000,20.68,20.7,20.22,20.27,3667223,0
+EXEL.US,D,20230807,000000,20.3,20.465,20.165,20.25,1864594,0
+EXEL.US,D,20230808,000000,20.18,20.57,20.02,20.5,4886305,0
+EXEL.US,D,20230809,000000,20.48,20.82,20.44,20.62,2463654,0
+EXEL.US,D,20230810,000000,20.7,21.165,20.6615,21.15,2569470,0
+EXEL.US,D,20230811,000000,21.18,21.59,21.18,21.52,2526180,0
+EXEL.US,D,20230814,000000,21.5,21.755,21.44,21.51,2512662,0
+EXEL.US,D,20230815,000000,21.59,21.615,21.465,21.56,1427661,0
+EXEL.US,D,20230816,000000,21.55,21.63,21.2675,21.32,1716706,0
+EXEL.US,D,20230817,000000,21.35,21.42,20.99,21,1713374,0
+EXEL.US,D,20230818,000000,20.85,21.17,20.84,21.1,2067091,0
+EXEL.US,D,20230821,000000,21.16,21.44,21.05,21.37,2344056,0
+EXEL.US,D,20230822,000000,21.45,21.59,21.38,21.48,1944239,0
+EXEL.US,D,20230823,000000,21.54,21.79,21.54,21.75,1711997,0
+EXEL.US,D,20230824,000000,22,22.145,21.74,21.75,2101461,0
+EXEL.US,D,20230825,000000,21.76,22.1067,21.74,21.99,2294974,0
+EXEL.US,D,20230828,000000,21.99,22.296,21.99,22.18,2302620,0
+EXEL.US,D,20230829,000000,22.15,22.445,22.15,22.4,2441415,0
+EXEL.US,D,20230830,000000,22.4,22.64,22.35,22.5,2439371,0
+EXEL.US,D,20230831,000000,22.49,22.57,22.3,22.39,1904695,0
+EXEL.US,D,20230901,000000,22.56,22.795,22.505,22.74,1495882,0
+EXEL.US,D,20230905,000000,22.64,22.74,22.27,22.27,2026565,0
+EXEL.US,D,20230906,000000,22.35,22.35,22.02,22.22,1583009,0
+EXEL.US,D,20230907,000000,22.28,22.36,22.01,22.02,1897335,0
+EXEL.US,D,20230908,000000,22.13,22.23,22.025,22.11,1432921,0
+EXEL.US,D,20230911,000000,22.03,22.18,21.89,21.99,1940387,0
+EXEL.US,D,20230912,000000,22.08,22.228,21.905,22.09,1712560,0
+EXEL.US,D,20230913,000000,22.05,22.27,22.02,22.16,1888247,0
+EXEL.US,D,20230914,000000,22.21,22.4,22.15,22.27,1803300,0
+EXEL.US,D,20230915,000000,22.26,22.27,21.59,21.81,6554174,0
+EXEL.US,D,20230918,000000,21.84,21.9,21.31,21.35,3511554,0
+EXEL.US,D,20230919,000000,21.36,21.545,21.3006,21.42,1819969,0
+EXEL.US,D,20230920,000000,21.44,21.63,21.3,21.51,1379648,0
+EXEL.US,D,20230921,000000,21.5,21.795,21.46,21.58,1964594,0
+EXEL.US,D,20230922,000000,21.6,21.745,21.44,21.48,2242902,0
+EXEL.US,D,20230925,000000,21.62,21.99,21.49,21.83,1782307,0
+EXEL.US,D,20230926,000000,21.84,22.1169,21.735,21.75,1509007,0
+EXEL.US,D,20230927,000000,21.81,22.19,21.79,22.19,2119854,0
+EXEL.US,D,20230928,000000,22.19,22.51,22.085,22.39,3821728,0
+EXEL.US,D,20230929,000000,22.35,22.42,21.8,21.85,2135471,0
+EXEL.US,D,20231002,000000,21.98,22.315,21.81,22.22,2101308,0
+EXEL.US,D,20231003,000000,22.19,22.24,21.76,21.88,1430959,0
+EXEL.US,D,20231004,000000,21.85,21.855,21.63,21.76,2826774,0
+EXEL.US,D,20231005,000000,21.76,22.25,21.76,22.14,1567125,0
+EXEL.US,D,20231006,000000,22.05,22.345,22.0261,22.22,1679899,0
+EXEL.US,D,20231009,000000,21.98,22.03,21.1,21.49,2323322,0
+EXEL.US,D,20231010,000000,21.53,21.78,21.49,21.61,1519080,0
+EXEL.US,D,20231011,000000,21.54,21.715,21.4,21.5,1642111,0
+EXEL.US,D,20231012,000000,21.57,21.57,21.12,21.24,2349477,0
+EXEL.US,D,20231013,000000,21.21,21.36,21.05,21.36,2123882,0
+EXEL.US,D,20231016,000000,21.38,21.66,21.22,21.57,2224039,0
+EXEL.US,D,20231017,000000,21.54,21.895,21.48,21.78,2109525,0
+EXEL.US,D,20231018,000000,21.78,21.78,21.33,21.35,1628150,0
+EXEL.US,D,20231019,000000,21.26,21.26,20.445,20.83,2161534,0
+EXEL.US,D,20231020,000000,20.88,21.2,20.85,21.11,2690801,0
+EXEL.US,D,20231023,000000,21.12,21.12,18.64,19.25,7201810,0
+EXEL.US,D,20231024,000000,19.29,19.84,19.29,19.61,3557805,0
+EXEL.US,D,20231025,000000,19.46,19.955,19.12,19.88,2885231,0
+EXEL.US,D,20231026,000000,19.91,22.28,19.78,20.99,6488778,0
+EXEL.US,D,20231027,000000,20.96,21.01,20.05,20.2,2307828,0
+EXEL.US,D,20231030,000000,20.24,20.47,20.185,20.24,1725847,0
+EXEL.US,D,20231031,000000,20.26,20.6,20.03,20.59,1839568,0
+EXEL.US,D,20231101,000000,20.64,21.09,20.625,21.02,2757501,0
+EXEL.US,D,20231102,000000,20.47,20.71,19.2401,20.13,3788332,0
+EXEL.US,D,20231103,000000,20.29,21.265,20.24,21,2507066,0
+EXEL.US,D,20231106,000000,21.01,21.235,20.71,20.84,2091458,0
+EXEL.US,D,20231107,000000,20.91,21.285,20.91,21.11,1850703,0
+EXEL.US,D,20231108,000000,21.17,21.195,20.675,20.74,1749702,0
+EXEL.US,D,20231109,000000,20.84,21.055,20.56,21.02,1995873,0
+EXEL.US,D,20231110,000000,21,21.07,20.645,21,1762544,0
+EXEL.US,D,20231113,000000,20.88,21.14,20.765,20.94,1660744,0
+EXEL.US,D,20231114,000000,21.02,21.63,21.02,21.37,2502918,0
+EXEL.US,D,20231115,000000,21.32,21.54,21.22,21.23,1775680,0
+EXEL.US,D,20231116,000000,21.17,21.285,20.78,20.98,2071646,0
+EXEL.US,D,20231117,000000,21.04,21.3,21.04,21.13,2000205,0
+EXEL.US,D,20231120,000000,21.15,21.265,20.89,20.93,1940224,0
+EXEL.US,D,20231121,000000,20.79,21.445,20.79,21.22,1771449,0
+EXEL.US,D,20231122,000000,21.37,21.61,21.29,21.5,1313736,0
+EXEL.US,D,20231124,000000,21.59,21.75,21.56,21.68,934276,0
+EXEL.US,D,20231127,000000,21.6,21.695,21.45,21.61,1744096,0
+EXEL.US,D,20231128,000000,21.55,21.55,20.97,21.05,1541417,0
+EXEL.US,D,20231129,000000,21.02,21.525,20.955,21.27,2050693,0
+EXEL.US,D,20231130,000000,21.39,22.08,21.39,21.81,3140900,0
+EXEL.US,D,20231201,000000,21.83,21.975,21.63,21.94,1854533,0
+EXEL.US,D,20231204,000000,21.84,22.44,21.81,22.43,2032287,0
+EXEL.US,D,20231205,000000,22.33,22.405,21.86,21.87,2075210,0
+EXEL.US,D,20231206,000000,21.91,22.06,21.6102,21.93,1903618,0
+EXEL.US,D,20231207,000000,21.91,22.075,21.72,21.99,1534497,0
+EXEL.US,D,20231208,000000,21.97,22.15,21.81,22,1426362,0
+EXEL.US,D,20231211,000000,22,22.17,21.93,22.05,2175866,0
+EXEL.US,D,20231212,000000,22.07,22.96,22.03,22.77,2155403,0
+EXEL.US,D,20231213,000000,22.85,23.62,22.85,23.59,2568000,0
+EXEL.US,D,20231214,000000,23.56,23.7,23.01,23.31,2696096,0
+EXEL.US,D,20231215,000000,23.35,23.68,23.155,23.41,3560748,0
+EXEL.US,D,20231218,000000,23.5,23.525,23.3,23.34,1668091,0
+EXEL.US,D,20231219,000000,23.51,23.905,23.4509,23.84,3443533,0
+EXEL.US,D,20231220,000000,23.76,23.85,23.18,23.22,1928869,0
+EXEL.US,D,20231221,000000,23.41,23.61,23.24,23.48,1548359,0
+EXEL.US,D,20231222,000000,23.6,23.99,23.6,23.94,1192869,0
+EXEL.US,D,20231226,000000,24,24.15,23.93,24.02,2559124,0
+EXEL.US,D,20231227,000000,24,24.08,23.94,24.05,1258758,0
+EXEL.US,D,20231228,000000,24.05,24.23,23.98,24.13,1427868,0
+EXEL.US,D,20231229,000000,24.1,24.145,23.96,23.99,1240495,0
+EXEL.US,D,20240102,000000,23.89,24.34,23.8,23.93,1329492,0
+EXEL.US,D,20240103,000000,23.85,23.975,23.56,23.74,2059074,0
+EXEL.US,D,20240104,000000,23.74,23.96,23.57,23.61,2217178,0
+EXEL.US,D,20240105,000000,23.5,23.5,23.1,23.24,2430336,0
+EXEL.US,D,20240108,000000,20.36,22.57,19.2,22.54,5822030,0
+EXEL.US,D,20240109,000000,22.7,23.355,22.6,23.27,3042873,0
+EXEL.US,D,20240110,000000,23.38,23.69,22.77,22.86,3050626,0
+EXEL.US,D,20240111,000000,22.68,22.78,22.36,22.41,2613233,0
+EXEL.US,D,20240112,000000,22.59,22.965,22.52,22.7,1641257,0
+EXEL.US,D,20240116,000000,22.6,22.63,22.305,22.54,1505786,0
+EXEL.US,D,20240117,000000,22.49,22.705,22.22,22.54,1706549,0
+EXEL.US,D,20240118,000000,22.47,22.47,21.96,22.27,1649823,0
+EXEL.US,D,20240119,000000,22.29,22.48,22.03,22.48,1976009,0
+EXEL.US,D,20240122,000000,22.5,22.79,22.37,22.64,2701266,0
+EXEL.US,D,20240123,000000,22.6,22.7,22.3,22.61,1375159,0
+EXEL.US,D,20240124,000000,22.61,22.7,22.055,22.11,2892461,0
+EXEL.US,D,20240125,000000,22.14,22.45,21.85,22.09,3017609,0
+EXEL.US,D,20240126,000000,22.3,22.365,22.04,22.12,1159511,0
+EXEL.US,D,20240129,000000,21.89,22.015,21.817,21.89,1473184,0
+EXEL.US,D,20240130,000000,21.97,22.01,21.73,21.89,2816890,0
+EXEL.US,D,20240131,000000,21.93,22.0503,21.74,21.76,1516773,0
+EXEL.US,D,20240201,000000,21.75,21.88,21.54,21.75,1472352,0
+EXEL.US,D,20240202,000000,21.75,21.75,21.36,21.49,1208491,0
+EXEL.US,D,20240205,000000,21.29,21.535,21.175,21.4,1183565,0
+EXEL.US,D,20240206,000000,21.36,21.895,21.36,21.83,1910831,0
+EXEL.US,D,20240207,000000,21.09,21.23,20.15,20.18,3376280,0
+EXEL.US,D,20240208,000000,20.18,20.69,20.115,20.17,3079018,0
+EXEL.US,D,20240209,000000,20.3,20.42,20.105,20.22,2423668,0
+EXEL.US,D,20240212,000000,20.24,20.45,20.015,20.39,3517579,0
+EXEL.US,D,20240213,000000,20.3,20.695,20.15,20.23,2593796,0
+EXEL.US,D,20240214,000000,20.27,20.58,20.21,20.39,2114073,0
+EXEL.US,D,20240215,000000,20.52,20.93,20.435,20.59,2436982,0
+EXEL.US,D,20240216,000000,20.56,20.835,20.38,20.48,2415312,0
+EXEL.US,D,20240220,000000,20.45,20.81,20.43,20.63,2089184,0
+EXEL.US,D,20240221,000000,20.59,20.7799,20.57,20.72,1977722,0
+EXEL.US,D,20240222,000000,20.72,20.88,20.485,20.71,1808893,0
+EXEL.US,D,20240223,000000,21.288,21.78,21.14,21.53,2797521,0
+EXEL.US,D,20240226,000000,21.49,21.99,21.49,21.96,2255130,0
+EXEL.US,D,20240227,000000,21.97,22.0302,21.61,21.71,2764962,0
+EXEL.US,D,20240228,000000,21.64,22.035,21.49,21.91,2586317,0
+EXEL.US,D,20240229,000000,22.08,22.245,21.87,21.9,3441553,0
+EXEL.US,D,20240301,000000,22.01,22.63,22.01,22.24,3445479,0
+EXEL.US,D,20240304,000000,22.48,22.655,22.23,22.55,2374981,0
+EXEL.US,D,20240305,000000,22.57,22.805,22.24,22.26,2457044,0
+EXEL.US,D,20240306,000000,22.33,22.54,22.305,22.38,1878971,0
+EXEL.US,D,20240307,000000,22.49,22.5075,22.08,22.09,2357789,0
+EXEL.US,D,20240308,000000,22.12,22.38,22.05,22.21,1342933,0
+EXEL.US,D,20240311,000000,22.335,22.59,22.235,22.46,2164240,0
+EXEL.US,D,20240312,000000,22.42,22.705,22.32,22.69,2492894,0
+EXEL.US,D,20240313,000000,22.77,23.19,22.77,23.07,2642660,0
+EXEL.US,D,20240314,000000,23.02,23.1,22.4,22.61,2471694,0
+EXEL.US,D,20240315,000000,22.62,23.02,22.55,22.98,4872379,0
+EXEL.US,D,20240318,000000,23.14,23.42,23.06,23.17,2385578,0
+EXEL.US,D,20240319,000000,23.19,23.51,23.18,23.47,2407714,0
+EXEL.US,D,20240320,000000,23.41,23.73,23.28,23.71,2231779,0
+EXEL.US,D,20240321,000000,23.82,24.07,23.56,23.92,2685865,0
+EXEL.US,D,20240322,000000,24.02,24.05,23.77,23.78,1933633,0
+EXEL.US,D,20240325,000000,23.75,23.93,23.65,23.7,2257961,0
+EXEL.US,D,20240326,000000,23.7,23.8,23.58,23.61,1879807,0
+EXEL.US,D,20240327,000000,23.78,23.9,23.66,23.86,1615533,0
+EXEL.US,D,20240328,000000,23.93,23.98,22.7,23.73,2953471,0
+EXEL.US,D,20240401,000000,23.57,23.705,23.22,23.68,2017398,0
+EXEL.US,D,20240402,000000,23.53,23.59,23.24,23.34,2349018,0
+EXEL.US,D,20240403,000000,23.34,23.835,23.34,23.69,1782178,0
+EXEL.US,D,20240404,000000,23.85,23.955,23.38,23.49,2293515,0
+EXEL.US,D,20240405,000000,23.42,23.45,23.0811,23.14,1942244,0
+EXEL.US,D,20240408,000000,23.02,23.425,22.85,23.35,1677323,0
+EXEL.US,D,20240409,000000,23.33,23.745,23.285,23.72,1294086,0
+EXEL.US,D,20240410,000000,23.57,23.795,23.38,23.68,1477262,0
+EXEL.US,D,20240411,000000,23.37,23.39,22.42,22.65,2357603,0
+EXEL.US,D,20240412,000000,22.7,23.045,22.63,22.81,1943107,0
+EXEL.US,D,20240415,000000,22.93,23.065,22.64,22.7,1783790,0
+EXEL.US,D,20240416,000000,22.6,23.08,22.53,22.82,1693751,0
+EXEL.US,D,20240417,000000,22.9,23.29,22.82,22.87,2795477,0
+EXEL.US,D,20240418,000000,23,23.225,22.46,22.49,2610461,0
+EXEL.US,D,20240419,000000,22.47,22.71,22.23,22.5,2040639,0
+EXEL.US,D,20240422,000000,22.61,23.06,22.59,22.87,1535573,0
+EXEL.US,D,20240423,000000,23.02,23.47,23,23.29,1917710,0
+EXEL.US,D,20240424,000000,23.2,23.78,23.19,23.71,1634762,0
+EXEL.US,D,20240425,000000,23.68,23.74,23.355,23.53,1429751,0
+EXEL.US,D,20240426,000000,23.5,23.755,23.36,23.7,1560811,0
+EXEL.US,D,20240429,000000,23.79,23.89,23.595,23.73,1559227,0
+EXEL.US,D,20240430,000000,23.71,23.73,23.44,23.46,2268102,0
+EXEL.US,D,20240501,000000,21.64,22.24,20.69,21.925,7471853,0
+EXEL.US,D,20240502,000000,21.99,22.2,21.51,22.12,3207625,0
+EXEL.US,D,20240503,000000,22.21,22.47,21.732,21.9,2475481,0
+EXEL.US,D,20240506,000000,22,22.3,21.795,21.9,2158487,0
+EXEL.US,D,20240507,000000,22,22.41,21.965,22.15,2595680,0
+EXEL.US,D,20240508,000000,22.23,22.23,21.565,21.59,2209905,0
+EXEL.US,D,20240509,000000,21.62,21.789,21.545,21.76,1420956,0
+EXEL.US,D,20240510,000000,21.7,21.93,21.345,21.37,1687956,0
+EXEL.US,D,20240513,000000,21.37,21.59,21.125,21.27,1988583,0
+EXEL.US,D,20240514,000000,21.28,21.38,20.78,20.99,2123263,0
+EXEL.US,D,20240515,000000,21.12,21.38,21.0925,21.12,1833937,0
+EXEL.US,D,20240516,000000,21.05,21.27,20.87,21.23,2004990,0
+EXEL.US,D,20240517,000000,21.21,21.21,20.76,20.91,1548191,0
+EXEL.US,D,20240520,000000,20.99,21.21,20.87,21.06,1791287,0
+EXEL.US,D,20240521,000000,21.01,21.19,20.89,21.02,1774001,0
+EXEL.US,D,20240522,000000,20.98,21.33,20.942,21,1528552,0
+EXEL.US,D,20240523,000000,21.03,21.05,20.23,20.41,1795614,0
+EXEL.US,D,20240524,000000,20.48,20.7,20.43,20.57,1704028,0
+EXEL.US,D,20240528,000000,20.43,20.63,20.18,20.34,1642186,0
+EXEL.US,D,20240529,000000,20.31,20.595,20.14,20.49,1870987,0
+EXEL.US,D,20240530,000000,20.53,20.89,20.4,20.78,1996603,0
+EXEL.US,D,20240531,000000,21.37,21.725,21.18,21.69,3013019,0
+EXEL.US,D,20240603,000000,21.59,22.305,21.565,21.93,2025173,0
+EXEL.US,D,20240604,000000,21.99,22.16,21.68,21.74,1506416,0
+EXEL.US,D,20240605,000000,21.72,21.99,21.57,21.96,1384531,0
+EXEL.US,D,20240606,000000,21.87,22.24,21.735,22.18,1393084,0
+EXEL.US,D,20240607,000000,22.16,22.17,21.86,21.88,1303478,0
+EXEL.US,D,20240610,000000,21.73,22.18,21.54,22.13,1475988,0
+EXEL.US,D,20240611,000000,22.03,22.1,21.895,22.03,1350962,0
+EXEL.US,D,20240612,000000,22.14,22.21,21.84,22.06,1347016,0
+EXEL.US,D,20240613,000000,22,22.05,21.54,21.96,1110612,0
+EXEL.US,D,20240614,000000,21.86,21.875,21.63,21.74,1152852,0
+EXEL.US,D,20240617,000000,21.63,21.8,21.56,21.78,968291,0
+EXEL.US,D,20240618,000000,21.77,21.88,21.483,21.56,1682377,0
+EXEL.US,D,20240620,000000,21.44,21.82,21.36,21.73,1518520,0
+EXEL.US,D,20240621,000000,21.88,22.225,21.84,22.2,5752214,0
+EXEL.US,D,20240624,000000,22.21,22.55,22.19,22.32,1676023,0
+EXEL.US,D,20240625,000000,22.36,22.44,22.095,22.26,1747477,0
+EXEL.US,D,20240626,000000,22.21,22.475,22.12,22.38,1335034,0
+EXEL.US,D,20240627,000000,22.47,22.585,22.34,22.53,1569014,0
+EXEL.US,D,20240628,000000,22.55,22.58,22.33,22.47,2860606,0
+EXEL.US,D,20240701,000000,22.42,22.73,22.23,22.25,1335399,0
+EXEL.US,D,20240702,000000,22.18,22.26,22.05,22.15,917827,0
+EXEL.US,D,20240703,000000,22.16,22.22,21.82,21.96,731892,0
+EXEL.US,D,20240705,000000,21.96,22.17,21.87,22.1,630363,0
+EXEL.US,D,20240708,000000,22.16,22.3975,22.04,22.09,1555070,0
+EXEL.US,D,20240709,000000,22.03,22.15,21.86,22.15,1412585,0
+EXEL.US,D,20240710,000000,22.15,22.305,21.99,22.05,1171977,0
+EXEL.US,D,20240711,000000,22.26,22.72,22.13,22.55,1267751,0
+EXEL.US,D,20240712,000000,22.6,22.745,22.375,22.4,1189764,0
+EXEL.US,D,20240715,000000,22.44,22.66,22.35,22.55,1015276,0
+EXEL.US,D,20240716,000000,22.65,22.94,22.61,22.76,1329945,0
+EXEL.US,D,20240717,000000,22.76,22.85,22.35,22.51,1608964,0
+EXEL.US,D,20240718,000000,22.45,22.69,22.36,22.56,1167574,0
+EXEL.US,D,20240719,000000,22.57,22.75,22.53,22.6,1351379,0
+EXEL.US,D,20240722,000000,22.65,22.75,22.44,22.6,1264352,0
+EXEL.US,D,20240723,000000,22.62,22.75,22.44,22.46,1102357,0
+EXEL.US,D,20240724,000000,22.39,22.55,22.2,22.35,1001469,0
+EXEL.US,D,20240725,000000,22.42,22.99,22.36,22.96,1927729,0
+EXEL.US,D,20240726,000000,23.09,23.5,22.8,23.39,1693637,0
+EXEL.US,D,20240729,000000,23.34,23.45,22.96,23.11,1500672,0
+EXEL.US,D,20240730,000000,23.16,23.385,23,23.27,1076378,0
+EXEL.US,D,20240731,000000,23.35,23.64,23.13,23.45,1506229,0
+EXEL.US,D,20240801,000000,23.51,24.365,23.34,24.22,2190659,0
+EXEL.US,D,20240802,000000,23.91,24.31,23.74,24.17,1996777,0
+EXEL.US,D,20240805,000000,23.5,23.87,23.255,23.52,2235571,0
+EXEL.US,D,20240806,000000,23.5,23.86,23.21,23.45,1784470,0
+EXEL.US,D,20240807,000000,25,27.09,24.26,26.52,7280344,0
+EXEL.US,D,20240808,000000,26.57,27.18,26.53,27.17,4147632,0
+EXEL.US,D,20240809,000000,27.1,27.53,26.85,26.97,2911983,0
+EXEL.US,D,20240812,000000,27.1,27.27,26.74,26.93,2325992,0
+EXEL.US,D,20240813,000000,26.84,27.11,26.3701,26.7,2534692,0
+EXEL.US,D,20240814,000000,26.7,26.82,26.22,26.3,1829141,0
+EXEL.US,D,20240815,000000,26.36,26.5178,26.04,26.31,1421300,0
+EXEL.US,D,20240816,000000,26.26,26.495,26.11,26.35,2554376,0
+EXEL.US,D,20240819,000000,26.4,27.015,26.36,26.59,2409141,0
+EXEL.US,D,20240820,000000,26.59,26.62,26.35,26.48,1310675,0
+EXEL.US,D,20240821,000000,26.5,26.89,26.19,26.33,1608246,0
+EXEL.US,D,20240822,000000,26.37,26.385,25.69,25.78,1831985,0
+EXEL.US,D,20240823,000000,25.9,26.04,25.7,25.88,1090334,0
+EXEL.US,D,20240826,000000,25.87,25.9398,25.675,25.73,1332930,0
+EXEL.US,D,20240827,000000,25.75,25.76,25.385,25.73,1019666,0
+EXEL.US,D,20240828,000000,25.75,25.845,25.56,25.82,1179258,0
+EXEL.US,D,20240829,000000,25.85,26.27,25.79,26.02,1308701,0
+EXEL.US,D,20240830,000000,25.98,26.08,25.724,26.03,1923853,0
+EXEL.US,D,20240903,000000,25.87,26.39,25.765,25.83,1315473,0
+EXEL.US,D,20240904,000000,25.67,25.67,25.35,25.61,1659983,0
+EXEL.US,D,20240905,000000,25.61,25.77,25.295,25.57,1167973,0
+EXEL.US,D,20240906,000000,25.68,25.69,25.12,25.15,1355060,0
+EXEL.US,D,20240909,000000,25.15,25.605,25.12,25.51,1533169,0
+EXEL.US,D,20240910,000000,25.55,26.35,25.55,26.31,1891182,0
+EXEL.US,D,20240911,000000,26.21,26.75,26.2,26.63,1521115,0
+EXEL.US,D,20240912,000000,26.63,26.63,26.165,26.31,1178586,0
+EXEL.US,D,20240913,000000,26.3384,26.5,26.19,26.46,1363437,0
+EXEL.US,D,20240916,000000,26.58,27.5,26.54,27.47,1993793,0
+EXEL.US,D,20240917,000000,27.36,27.83,27.305,27.6,2017884,0
+EXEL.US,D,20240918,000000,27.66,27.73,26.56,26.82,1707049,0
+EXEL.US,D,20240919,000000,26.9,27.1,26.65,26.83,2440642,0
+EXEL.US,D,20240920,000000,26.8,26.8,26.1028,26.42,5849452,0
+EXEL.US,D,20240923,000000,26.5,26.585,26.17,26.36,1785617,0
+EXEL.US,D,20240924,000000,26.4,26.67,26.195,26.28,1293180,0
+EXEL.US,D,20240925,000000,26.25,26.4,25.99,26.06,1496590,0
+EXEL.US,D,20240926,000000,26.1,26.38,25.96,26.24,1575448,0
+EXEL.US,D,20240927,000000,26.26,26.37,25.925,25.96,1375690,0
+EXEL.US,D,20240930,000000,25.95,26.305,25.73,25.95,1275077,0
+EXEL.US,D,20241001,000000,25.98,26.4,25.87,26.3,1297655,0
+EXEL.US,D,20241002,000000,26.24,26.52,25.86,26.5,1422397,0
+EXEL.US,D,20241003,000000,26.52,26.895,26.16,26.24,1229955,0
+EXEL.US,D,20241004,000000,26.27,26.73,26.25,26.66,979667,0
+EXEL.US,D,20241007,000000,26.66,26.66,26.265,26.31,739485,0
+EXEL.US,D,20241008,000000,26.34,26.345,25.37,25.39,1634228,0
+EXEL.US,D,20241009,000000,25.37,25.75,25.25,25.43,1347115,0
+EXEL.US,D,20241010,000000,25.32,25.73,25.174,25.71,1722126,0
+EXEL.US,D,20241011,000000,25.76,26.36,25.76,26.23,1106604,0
+EXEL.US,D,20241014,000000,26.23,26.365,26.11,26.24,824662,0
+EXEL.US,D,20241015,000000,26.3,28.985,26.06,28.5,8475538,0
+EXEL.US,D,20241016,000000,28.7,29.6,28.31,29.35,3320595,0
+EXEL.US,D,20241017,000000,29.51,29.7499,28.88,29.06,3124602,0
+EXEL.US,D,20241018,000000,29.06,29.13,28.54,28.9,2461086,0
+EXEL.US,D,20241021,000000,28.95,29.09,28.3931,28.66,2059740,0
+EXEL.US,D,20241022,000000,28.59,29.03,28.38,28.83,1709209,0
+EXEL.US,D,20241023,000000,28.81,28.81,28.29,28.32,1387265,0
+EXEL.US,D,20241024,000000,28.34,28.79,28,28.11,1173780,0
+EXEL.US,D,20241025,000000,28.34,28.34,27.86,27.87,1015574,0
+EXEL.US,D,20241028,000000,28.17,28.57,28.05,28.5,2049051,0
+EXEL.US,D,20241029,000000,28.48,28.98,28.3,28.73,2807748,0
+EXEL.US,D,20241030,000000,31.4,33.32,31.18,32.44,6738079,0
+EXEL.US,D,20241031,000000,32.4,33.6,32.3,33.2,4422014,0
+EXEL.US,D,20241101,000000,33.44,34.45,33.34,34.12,4537149,0
+EXEL.US,D,20241104,000000,34.12,34.6508,33.76,34.29,2604449,0
+EXEL.US,D,20241105,000000,34.08,35.15,34.08,34.77,2754905,0
+EXEL.US,D,20241106,000000,35.3,35.84,34.97,35.51,2519706,0
+EXEL.US,D,20241107,000000,35.38,36.17,35.255,35.8,1764848,0
+EXEL.US,D,20241108,000000,35.9,36.6,35.85,36.25,2227542,0
+EXEL.US,D,20241111,000000,36.32,36.48,36.105,36.19,1914733,0
+EXEL.US,D,20241112,000000,36.34,36.49,35.81,35.85,1667001,0
+EXEL.US,D,20241113,000000,36.02,36.37,35.1,35.19,2011034,0
+EXEL.US,D,20241114,000000,35.19,35.52,34.975,35.05,2980607,0
+EXEL.US,D,20241115,000000,34.98,35.135,34.06,34.45,2867787,0
+EXEL.US,D,20241118,000000,34.15,34.63,34.06,34.52,1803101,0
+EXEL.US,D,20241119,000000,34.2,34.59,33.82,34.41,2207829,0
+EXEL.US,D,20241120,000000,34.57,34.81,34.25,34.65,1787943,0
+EXEL.US,D,20241121,000000,34.75,35,34.4,34.83,1414305,0
+EXEL.US,D,20241122,000000,34.83,35.685,34.755,35.61,1763901,0
+EXEL.US,D,20241125,000000,35.8,36.72,35.8,36.38,2324093,0
+EXEL.US,D,20241126,000000,36.37,36.48,35.8,36.45,1308122,0
+EXEL.US,D,20241127,000000,36.45,36.73,35.57,35.93,1781174,0
+EXEL.US,D,20241129,000000,36.13,36.97,36.13,36.46,1691874,0
+EXEL.US,D,20241202,000000,36.43,36.44,35.52,35.59,2048398,0
+EXEL.US,D,20241203,000000,35.37,35.62,35.09,35.26,2053861,0
+EXEL.US,D,20241204,000000,35.27,35.83,35.08,35.77,1663151,0
+EXEL.US,D,20241205,000000,35.72,36.22,35.6,36.04,1646886,0
+EXEL.US,D,20241206,000000,36.15,36.15,35.69,35.82,1357790,0
+EXEL.US,D,20241209,000000,35.84,35.96,34.95,35.17,1741095,0
+EXEL.US,D,20241210,000000,35.17,35.5,35.02,35.23,1622789,0
+EXEL.US,D,20241211,000000,35.33,35.55,35.1,35.42,1400246,0
+EXEL.US,D,20241212,000000,35.36,35.58,35.15,35.18,1219854,0
+EXEL.US,D,20241213,000000,35.13,35.135,34.58,35.03,1498291,0
+EXEL.US,D,20241216,000000,35,36.215,34.94,36.07,2329401,0
+EXEL.US,D,20241217,000000,35.34,35.66,34.3,34.69,2235197,0
+EXEL.US,D,20241218,000000,34.82,35.32,33.58,33.66,2639962,0
+EXEL.US,D,20241219,000000,33.39,34.155,33.2,33.68,2836423,0
+EXEL.US,D,20241220,000000,33.3,33.68,33.11,33.29,7648946,0
+EXEL.US,D,20241223,000000,33.46,33.61,33.13,33.48,1921964,0
+EXEL.US,D,20241224,000000,33.34,33.9,33.34,33.82,799460,0
+EXEL.US,D,20241226,000000,33.72,34.09,33.71,34.03,1101491,0
+EXEL.US,D,20241227,000000,33.9,34.25,33.68,33.81,1049935,0
+EXEL.US,D,20241230,000000,33.71,34.1499,33.63,33.7,1359687,0
+EXEL.US,D,20241231,000000,33.92,34.07,33.25,33.3,1683541,0
+EXEL.US,D,20250102,000000,33.54,33.97,33.47,33.94,1740200,0
+EXEL.US,D,20250103,000000,33.79,34.12,33.79,33.97,1307404,0
+EXEL.US,D,20250106,000000,33.86,34.055,33.05,33.2,2143088,0
+EXEL.US,D,20250107,000000,33.31,34.525,33.3,34.21,2441391,0
+EXEL.US,D,20250108,000000,34.18,34.55,33.92,34.5,1555459,0
+EXEL.US,D,20250110,000000,34.25,36.19,34.1,36.02,3120615,0
+EXEL.US,D,20250113,000000,36.35,36.45,34.56,35.3,2602770,0
+EXEL.US,D,20250114,000000,35.25,35.9836,35.05,35.65,4257401,0
+EXEL.US,D,20250115,000000,36.23,37.31,36.055,37.27,4931036,0
+EXEL.US,D,20250116,000000,37.59,37.59,36.47,36.55,2115510,0
+EXEL.US,D,20250117,000000,36.76,36.92,35.99,36.2,2865000,0
+EXEL.US,D,20250121,000000,36.44,36.895,35.91,36.43,2210903,0
+EXEL.US,D,20250122,000000,36.44,36.66,32.73,32.88,3833791,0
+EXEL.US,D,20250123,000000,33,34.25,32.55,34.13,2895295,0
+EXEL.US,D,20250124,000000,33.49,33.59,31.9,32.38,3627847,0
+EXEL.US,D,20250127,000000,32.92,33.5,32.4395,32.73,3087373,0
+EXEL.US,D,20250128,000000,32.43,33.06,32.3,32.6,2986412,0
+EXEL.US,D,20250129,000000,32.74,33.215,32.59,32.96,2249140,0
+EXEL.US,D,20250130,000000,33.22,33.32,32.735,32.93,2152041,0
+EXEL.US,D,20250131,000000,32.92,33.65,32.92,33.15,2421479,0
+EXEL.US,D,20250203,000000,32.8,33.33,32.44,32.88,1981087,0
+EXEL.US,D,20250204,000000,33.35,33.6,32.95,33.12,1549359,0
+EXEL.US,D,20250205,000000,33.39,33.605,33.21,33.55,1570563,0
+EXEL.US,D,20250206,000000,33.57,33.87,33.355,33.67,1577934,0
+EXEL.US,D,20250207,000000,33.6,33.8,33.1034,33.48,1491187,0
+EXEL.US,D,20250210,000000,33.55,34.24,33.42,33.5,2529303,0
+EXEL.US,D,20250211,000000,33.38,33.61,32.4,32.81,2181928,0
+EXEL.US,D,20250212,000000,33.2,35.3696,32.72,32.8,4914714,0
+EXEL.US,D,20250213,000000,32.92,34.6,32.84,34.49,3538821,0
+EXEL.US,D,20250214,000000,34.37,35.29,34.1823,35,2854987,0
+EXEL.US,D,20250218,000000,35.08,35.37,34.005,34.2,2492776,0
+EXEL.US,D,20250219,000000,34.16,35.46,34.0701,35.07,2825730,0
+EXEL.US,D,20250220,000000,34.95,35.175,34.5,35.09,1783423,0
+EXEL.US,D,20250221,000000,36.105,37.05,35.88,36.85,3490895,0
+EXEL.US,D,20250224,000000,36.39,37.24,36.06,37.12,3440840,0
+EXEL.US,D,20250225,000000,37.25,37.5705,36.16,36.92,2420064,0
+EXEL.US,D,20250226,000000,37.05,37.6436,36.95,37.53,1999730,0
+EXEL.US,D,20250227,000000,37.61,38.43,37.6,37.65,2522384,0
+EXEL.US,D,20250228,000000,37.96,38.72,37.62,38.69,3720577,0
+EXEL.US,D,20250303,000000,38.8,39.3,38.04,38.55,3792000,0
+EXEL.US,D,20250304,000000,38.51,38.95,38.05,38.29,2822467,0
+EXEL.US,D,20250305,000000,38.14,38.73,38.11,38.65,2513991,0
+EXEL.US,D,20250306,000000,38.23,38.57,37.2579,38.21,2106798,0
+EXEL.US,D,20250307,000000,38.02,39,38.02,38.58,1838367,0
+EXEL.US,D,20250310,000000,38.24,40.02,38.24,39.155,3878694,0
+EXEL.US,D,20250311,000000,38.94,39.005,36.63,36.93,3281808,0
+EXEL.US,D,20250312,000000,37.04,37.32,36.6764,37.2,2752000,0
+EXEL.US,D,20250313,000000,37.25,37.73,36.77,36.8,2418408,0
+EXEL.US,D,20250314,000000,36.78,37.38,36.41,36.65,1994311,0
+EXEL.US,D,20250317,000000,36.91,37.225,36.62,37.02,2119412,0
+EXEL.US,D,20250318,000000,36.97,37.25,36.07,36.36,1934009,0
+EXEL.US,D,20250319,000000,36.25,37.23,36.23,37.06,2430992,0
+EXEL.US,D,20250320,000000,36.99,37.63,36.955,37.18,2996452,0
+EXEL.US,D,20250321,000000,36.92,37.99,36.68,36.96,7319112,0
+EXEL.US,D,20250324,000000,37.41,37.86,37.03,37.72,2130876,0
+EXEL.US,D,20250325,000000,37.73,38.22,37.17,37.71,2520419,0
+EXEL.US,D,20250326,000000,38,38.41,36.71,37.01,2448082,0
+EXEL.US,D,20250327,000000,37.25,38.16,36.82,36.84,2903147,0
+EXEL.US,D,20250328,000000,36.78,36.94,36.25,36.7,1259559,0
+EXEL.US,D,20250331,000000,36.23,37.12,35.572,36.92,3119189,0
+EXEL.US,D,20250401,000000,36.78,37.18,35.67,36.39,2799704,0
+EXEL.US,D,20250402,000000,36.26,37.14,35.82,37.04,1855681,0
+EXEL.US,D,20250403,000000,36.21,37.04,35.96,36.68,2342386,0
+EXEL.US,D,20250404,000000,35.8,36.45,34.48,34.57,2945045,0
+EXEL.US,D,20250407,000000,33.36,35.25,33.2,34.84,2920122,0
+EXEL.US,D,20250408,000000,35.65,35.86,33.66,34.13,2900462,0
+EXEL.US,D,20250409,000000,33.23,35.64,32.38,35.34,4384793,0
+EXEL.US,D,20250410,000000,34.67,34.9,33.17,34.46,2796250,0
+EXEL.US,D,20250411,000000,34.68,35.455,34.165,35.31,2146146,0
+EXEL.US,D,20250414,000000,35.85,36,35.26,35.74,1870735,0
+EXEL.US,D,20250415,000000,35.73,36.61,35.72,36.54,2243329,0
+EXEL.US,D,20250416,000000,36.38,36.67,35.805,36.15,2694837,0
+EXEL.US,D,20250417,000000,36.03,36.48,35.73,36.19,2255390,0
+EXEL.US,D,20250421,000000,36.06,36.56,35.34,35.59,1950258,0
+EXEL.US,D,20250422,000000,35.99,36.5,35.805,36.48,1739363,0
+EXEL.US,D,20250423,000000,36.92,37.67,36.56,36.78,2625030,0
+EXEL.US,D,20250424,000000,36.77,37.48,36.6,37.21,1736311,0
+EXEL.US,D,20250425,000000,37.06,37.5,36.62,37.43,1709970,0
+EXEL.US,D,20250428,000000,37.69,38.5682,37.585,38.44,2173191,0
+EXEL.US,D,20250429,000000,38.34,38.76,37.67,38.55,1786226,0
+EXEL.US,D,20250430,000000,38.52,39.35,38.203,39.15,2150909,0
+EXEL.US,D,20250501,000000,39.12,39.3225,38.277,38.89,2461216,0
+EXEL.US,D,20250502,000000,39.04,39.755,39.015,39.6,1991649,0
+EXEL.US,D,20250505,000000,39.25,40.26,39.11,39.84,1974605,0
+EXEL.US,D,20250506,000000,39.38,39.3849,36.52,36.86,3964625,0
+EXEL.US,D,20250507,000000,36.86,37.45,36.5144,36.81,2733980,0
+EXEL.US,D,20250508,000000,36.36,37.06,34.9,36.5,3491684,0
+EXEL.US,D,20250509,000000,36.58,37.39,36.16,36.17,1874730,0
+EXEL.US,D,20250512,000000,36.23,37.295,36.23,36.98,2648755,0
+EXEL.US,D,20250513,000000,37,37.185,36.24,36.95,3145867,0
+EXEL.US,D,20250514,000000,40.65,45.29,40.47,44.65,12919106,0
+EXEL.US,D,20250515,000000,44.548,48.85,44.21,46.26,10316773,0
+EXEL.US,D,20250516,000000,45.99,46.5,45.03,45.4,5542258,0
+EXEL.US,D,20250519,000000,45.4,46.22,44.49,44.69,3531900,0
+EXEL.US,D,20250520,000000,44.69,44.98,43.87,44.36,3484774,0
+EXEL.US,D,20250521,000000,44.2,44.495,43.63,43.72,2983052,0
+EXEL.US,D,20250522,000000,43.8,43.88,42.75,42.86,2978360,0
+EXEL.US,D,20250523,000000,42.71,43.09,42.16,42.39,2940539,0
+EXEL.US,D,20250527,000000,42.86,43.32,42.56,43.09,3411188,0
+EXEL.US,D,20250528,000000,43.09,43.7499,42.39,42.41,2894802,0
+EXEL.US,D,20250529,000000,42.73,42.83,42.21,42.6,2171304,0
+EXEL.US,D,20250530,000000,42.7,43.1299,42.22,43.04,3889709,0
+EXEL.US,D,20250602,000000,43.54,43.83,42.4,42.88,2911745,0
+EXEL.US,D,20250603,000000,42.7,43.53,42.23,42.67,3695203,0
+EXEL.US,D,20250604,000000,42.67,43.11,42.2,42.22,1787701,0
+EXEL.US,D,20250605,000000,42.14,42.617,42.05,42.37,2139911,0
+EXEL.US,D,20250606,000000,42.62,43.06,42.35,43.03,2337447,0
+EXEL.US,D,20250609,000000,43.125,43.285,42.39,42.92,2419052,0
+EXEL.US,D,20250610,000000,42.92,43.5,42.34,42.52,1783822,0
+EXEL.US,D,20250611,000000,42.57,42.65,41.3101,41.43,3188685,0
+EXEL.US,D,20250612,000000,41.59,42.11,41.51,41.78,2192724,0
+EXEL.US,D,20250613,000000,41.3,41.74,41.03,41.59,2132168,0
+EXEL.US,D,20250616,000000,41.78,42.07,41.52,41.75,1944068,0
+EXEL.US,D,20250617,000000,41.5,42.06,41.145,41.355,2618550,0
+EXEL.US,D,20250618,000000,41.47,41.7,40.68,40.74,2701731,0
+EXEL.US,D,20250620,000000,40.68,41.03,39.85,40.37,6763045,0
+EXEL.US,D,20250623,000000,49.43,49.62,43.03,43.37,9380228,0
+EXEL.US,D,20250624,000000,44.55,46.135,43.95,45.72,6363072,0
+EXEL.US,D,20250625,000000,45.67,45.72,43.41,43.53,4721481,0
+EXEL.US,D,20250626,000000,43.5,43.8741,42.66,43.09,2736880,0
+EXEL.US,D,20250627,000000,43.03,44.03,42.71,43.67,3533120,0
+EXEL.US,D,20250630,000000,43.87,44.48,43.47,44.075,3433194,0
+EXEL.US,D,20250701,000000,44.09,44.41,43.315,43.62,3378719,0
+EXEL.US,D,20250702,000000,43.6,44.43,43.45,44.3,3071208,0
+EXEL.US,D,20250703,000000,44.405,48.74,44.12,46.15,6040447,0
+EXEL.US,D,20250707,000000,46.05,46.384,43.39,44.16,4708951,0
+EXEL.US,D,20250708,000000,43.82,44.35,43.48,43.51,2781000,0
+EXEL.US,D,20250709,000000,43.53,44.07,43.21,44.07,2458197,0
+EXEL.US,D,20250710,000000,44.24,45.305,43.83,45.17,2005910,0
+EXEL.US,D,20250711,000000,45,45.41,44.77,44.86,2063673,0
+EXEL.US,D,20250714,000000,44.79,45.9,44.6208,45.58,1776248,0
+EXEL.US,D,20250715,000000,45.59,45.8458,44.03,44.06,1959805,0
+EXEL.US,D,20250716,000000,44.21,44.85,44.17,44.81,1615435,0
+EXEL.US,D,20250717,000000,44.64,45.52,44.64,44.87,2249301,0
+EXEL.US,D,20250718,000000,45.135,45.135,44.07,44.47,1772592,0
+EXEL.US,D,20250721,000000,44.5,44.91,44.165,44.26,1796792,0
+EXEL.US,D,20250722,000000,44.29,44.84,43.86,44.47,2286071,0
+EXEL.US,D,20250723,000000,44.47,45.5,44.235,45.4,2353566,0
+EXEL.US,D,20250724,000000,45.29,45.75,44.7132,44.79,2191634,0
+EXEL.US,D,20250725,000000,45.21,45.72,44.83,45.6,3573033,0
+EXEL.US,D,20250728,000000,45.75,46.43,44.14,44.39,6615575,0
+EXEL.US,D,20250729,000000,38.26,38.5,36.8125,36.94,15744267,0
+EXEL.US,D,20250730,000000,37.135,37.98,36.85,36.855,5148126,0
+EXEL.US,D,20250731,000000,36.69,37.67,36.12,36.22,4879466,0
+EXEL.US,D,20250801,000000,36.22,38.09,35.8801,37.26,5806770,0
+EXEL.US,D,20250804,000000,37.405,37.58,36.45,36.81,4383181,0
+EXEL.US,D,20250805,000000,36.47,37.58,36.37,37.46,3806842,0
+EXEL.US,D,20250806,000000,37.24,37.74,36.8,37.71,2718760,0
+EXEL.US,D,20250807,000000,37.76,37.81,37.1596,37.39,2654931,0
+EXEL.US,D,20250808,000000,37.14,37.91,37.1,37.72,1906499,0
+EXEL.US,D,20250811,000000,37.6,38.12,37.265,37.41,2117167,0
+EXEL.US,D,20250812,000000,37.52,37.98,37.01,37.95,4284673,0
+EXEL.US,D,20250813,000000,38.04,38.78,37.83,38.49,2539028,0
+EXEL.US,D,20250814,000000,38.06,38.745,38,38.47,2181241,0
+EXEL.US,D,20250815,000000,38.59,38.78,37.965,38.31,2370594,0
+EXEL.US,D,20250818,000000,38.02,38.645,37.67,37.76,2228986,0
+EXEL.US,D,20250819,000000,37.79,38.2,37.51,37.52,1899007,0
+EXEL.US,D,20250820,000000,37.51,38.0495,37.4,37.86,1610224,0
+EXEL.US,D,20250821,000000,37.82,38.77,37.635,38.71,2428828,0
+EXEL.US,D,20250822,000000,38.74,38.85,38.3092,38.63,1509940,0
+EXEL.US,D,20250825,000000,38.55,38.6,37.71,37.9,1548876,0
+EXEL.US,D,20250826,000000,38.09,38.42,38,38.34,2525761,0
+EXEL.US,D,20250827,000000,38.29,38.95,38.2014,38.51,2505355,0
+EXEL.US,D,20250828,000000,38.42,38.565,37.63,37.9,2245164,0
+EXEL.US,D,20250829,000000,37.78,38,37.25,37.42,2590286,0
+EXEL.US,D,20250902,000000,37.25,37.87,36.231,37.18,4089846,0
+EXEL.US,D,20250903,000000,37.1,37.6,36.67,36.96,2799775,0
+EXEL.US,D,20250904,000000,37.06,37.67,36.775,37.38,2272585,0
+EXEL.US,D,20250905,000000,37.51,37.93,37.215,37.88,2524556,0
+EXEL.US,D,20250908,000000,37.75,37.755,37.16,37.69,1884450,0
+EXEL.US,D,20250909,000000,37.71,38.38,36.785,38.28,1807310,0
+EXEL.US,D,20250910,000000,38.28,38.5,37.57,37.7,2550782,0
+EXEL.US,D,20250911,000000,37.78,39.09,37.57,39.07,2620548,0
+EXEL.US,D,20250912,000000,38.73,39.27,38.59,39.15,2475746,0
+EXEL.US,D,20250915,000000,39.12,39.17,38.365,39.01,2333921,0
+EXEL.US,D,20250916,000000,39.09,39.57,38.61,39.14,1718511,0
+EXEL.US,D,20250917,000000,39.66,40.78,39.32,40.44,2664210,0
+EXEL.US,D,20250918,000000,40.54,40.59,39.9043,40.45,2750619,0
+EXEL.US,D,20250919,000000,40.24,40.5487,39.87,40.1,7751559,0
+EXEL.US,D,20250922,000000,40,40.66,39.55,39.58,2062452,0
+EXEL.US,D,20250923,000000,39.59,39.9604,39.47,39.81,1460301,0
+EXEL.US,D,20250924,000000,39.7,39.99,38.56,38.91,2014263,0
+EXEL.US,D,20250925,000000,38.83,38.91,38.35,38.69,1770572,0
+EXEL.US,D,20250926,000000,38.73,39.24,38.57,39.04,1638603,0
+EXEL.US,D,20250929,000000,39.17,40.6,39,40.57,2533580,0
+EXEL.US,D,20250930,000000,40.47,41.6,40.35,41.3,2171413,0
+EXEL.US,D,20251001,000000,41.3,41.78,40.86,41.2,2528836,0
+EXEL.US,D,20251002,000000,41.23,41.4,40.4401,41.35,1876512,0
+EXEL.US,D,20251003,000000,41.44,41.45,40.05,40.09,2211802,0
+EXEL.US,D,20251006,000000,40.29,40.43,39.68,40.01,1905651,0
+EXEL.US,D,20251007,000000,40.15,40.2,38.98,39.63,2064144,0
+EXEL.US,D,20251008,000000,39.42,39.48,38.59,38.64,3129379,0
+EXEL.US,D,20251009,000000,38.91,39.09,38.27,38.57,1680561,0
+EXEL.US,D,20251010,000000,38.67,38.7078,37.71,38.15,2933242,0
+EXEL.US,D,20251013,000000,38.36,38.79,37.52,38.44,2227094,0
+EXEL.US,D,20251014,000000,38.46,39.895,38.18,39.51,3135220,0
+EXEL.US,D,20251015,000000,39.53,40.54,39.46,40.03,1887599,0
+EXEL.US,D,20251016,000000,39.99,40.05,39.06,39.21,1907487,0
+EXEL.US,D,20251017,000000,39.33,39.595,38.615,39.25,2188516,0
+EXEL.US,D,20251020,000000,35.55,36.17,33.755,34.54,9439327,0
+EXEL.US,D,20251021,000000,35.05,36.13,34.63,36.13,5647095,0
+EXEL.US,D,20251022,000000,36.02,36.45,35.44,36.08,3102619,0
+EXEL.US,D,20251023,000000,36.27,38.33,36.08,38.05,3861093,0
+EXEL.US,D,20251024,000000,38,39.145,37.82,38.72,2429262,0
+EXEL.US,D,20251027,000000,39.04,40.02,38.91,39.99,2268154,0
+EXEL.US,D,20251028,000000,40.01,40.625,39.45,40.075,2012002,0
+EXEL.US,D,20251029,000000,40.01,40.245,39.38,39.43,1892481,0
+EXEL.US,D,20251030,000000,39.48,39.755,38.92,38.94,2209899,0
+EXEL.US,D,20251031,000000,38.62,38.96,38.25,38.67,2112391,0
+EXEL.US,D,20251103,000000,37.55,38.41,36,38.06,4529011,0
+EXEL.US,D,20251104,000000,37.81,38.9,37.5819,37.9,3474902,0
+EXEL.US,D,20251105,000000,40,41.545,38.19,40.37,4959797,0
+EXEL.US,D,20251106,000000,40.05,41.2125,40.05,40.8,2936557,0
+EXEL.US,D,20251107,000000,40.63,40.83,39.93,40.81,2321902,0
+EXEL.US,D,20251110,000000,41.03,41.54,39.83,41.41,2627033,0
+EXEL.US,D,20251111,000000,41.445,43.22,41.445,42.975,2860572,0
+EXEL.US,D,20251112,000000,42.98,43.68,42.615,43.59,2440423,0
+EXEL.US,D,20251113,000000,43.09,43.72,42.18,42.35,3087254,0
+EXEL.US,D,20251114,000000,41.93,42.59,41.23,41.65,2571943,0
+EXEL.US,D,20251117,000000,41.58,43.16,41.58,42.42,2336473,0
+EXEL.US,D,20251118,000000,41.76,42.735,41.76,42.65,2036289,0
+EXEL.US,D,20251119,000000,42.95,42.99,41.65,42.14,2195362,0
+EXEL.US,D,20251120,000000,42.32,42.5,41.69,41.78,2318621,0
+EXEL.US,D,20251121,000000,42.08,42.86,41.82,42.51,2811344,0
+EXEL.US,D,20251124,000000,42.31,42.9999,42.15,42.25,4519047,0
+EXEL.US,D,20251125,000000,42.5,43.59,42.251,43.13,2885593,0
+EXEL.US,D,20251126,000000,43.03,44.435,42.96,44.21,2086428,0
+EXEL.US,D,20251128,000000,44.91,44.91,44.09,44.17,1528537,0
+EXEL.US,D,20251201,000000,43.845,44.11,43.33,43.43,2477601,0
+EXEL.US,D,20251202,000000,43.77,43.975,43,43.44,2244956,0
+EXEL.US,D,20251203,000000,43.57,44.48,43.47,44.01,2729381,0
+EXEL.US,D,20251204,000000,43.97,44.79,43.95,44.37,2055158,0
+EXEL.US,D,20251205,000000,44.2,44.59,43.85,44.36,2193734,0
+EXEL.US,D,20251208,000000,44.5,44.59,41.88,42.17,3667225,0
+EXEL.US,D,20251209,000000,42.17,42.73,41.52,41.87,2890361,0
+EXEL.US,D,20251210,000000,42.05,42.36,41.03,41.07,3239688,0
+EXEL.US,D,20251211,000000,41.28,41.79,40.81,41.39,2794345,0
+EXEL.US,D,20251212,000000,41.66,41.79,40.66,40.88,2569223,0
+EXEL.US,D,20251215,000000,41.41,42.09,41.19,41.38,3070235,0
+EXEL.US,D,20251216,000000,41.13,41.77,40.83,41.6,2213013,0
+EXEL.US,D,20251217,000000,41.66,42.035,41.555,42,2117143,0
+EXEL.US,D,20251218,000000,41.96,43.11,41.94,42.57,2220388,0
+EXEL.US,D,20251219,000000,42.76,44.55,42.67,44.3,5242441,0
+EXEL.US,D,20251222,000000,44.25,46.245,44.1,46.19,3017805,0
+EXEL.US,D,20251223,000000,46.76,47.24,45.955,46.61,3055567,0
+EXEL.US,D,20251224,000000,46.8,46.9999,46.32,46.51,1079632,0
+EXEL.US,D,20251226,000000,46.56,46.94,45.96,46.24,1537799,0
+EXEL.US,D,20251229,000000,45.95,46.29,45.3,45.37,1825287,0
+EXEL.US,D,20251230,000000,45.19,45.41,44.015,44.04,1814234,0
+EXEL.US,D,20251231,000000,43.94,44.22,43.5007,43.83,1757099,0
+EXEL.US,D,20260102,000000,43.52,43.725,43,43.58,2489480,0
+EXEL.US,D,20260105,000000,42.91,43.46,41.93,42.4,2916780,0
+EXEL.US,D,20260106,000000,42.17,43.93,42.17,43.68,2381784,0
+EXEL.US,D,20260107,000000,44.25,46.31,44.035,46.19,2543909,0
+EXEL.US,D,20260108,000000,45.37,45.84,43.28,44.15,2728794,0
+EXEL.US,D,20260109,000000,44.28,45.42,43.875,44.04,2830916,0
+EXEL.US,D,20260112,000000,42.59,45.06,42.05,44.06,4143134,0
+EXEL.US,D,20260113,000000,44.06,45.05,43.735,44.08,2082466,0
+EXEL.US,D,20260114,000000,44.28,45.335,44.02,45.23,1722698,0
+EXEL.US,D,20260115,000000,45.52,45.77,45.14,45.44,2268764,0
+EXEL.US,D,20260116,000000,45.44,45.52,43.5364,43.96,2898708,0
+EXEL.US,D,20260120,000000,43.14,44.28,43,43.78,1662807,0
+EXEL.US,D,20260121,000000,43.72,45.4082,43.705,44.81,2007910,0
+EXEL.US,D,20260122,000000,45,45.04,44.1,44.5,2202271,0
+EXEL.US,D,20260123,000000,44.64,45.365,44.12,44.27,2117508,0
+EXEL.US,D,20260126,000000,44.47,44.975,43.53,43.61,2263635,0
+EXEL.US,D,20260127,000000,43.8,44.85,43.23,43.74,1925104,0
+EXEL.US,D,20260128,000000,43.52,43.61,42.32,42.66,2330455,0
+EXEL.US,D,20260129,000000,42.63,43.29,41.9,42.28,3116307,0
+EXEL.US,D,20260130,000000,42.18,42.5,40.76,41.36,3436238,0
+EXEL.US,D,20260202,000000,42.01,42.83,40.54,42.81,4146633,0
+EXEL.US,D,20260203,000000,42.51,43.54,42.28,42.59,2393866,0
+EXEL.US,D,20260204,000000,42.79,43.41,42.22,42.65,2608857,0
+EXEL.US,D,20260205,000000,42.7,43.7,42.17,42.37,2381532,0
+EXEL.US,D,20260206,000000,42.86,44.2,42.75,43.9,3364665,0
+EXEL.US,D,20260209,000000,43.94,44.15,43.45,43.95,2184561,0
+EXEL.US,D,20260210,000000,43.97,44.28,42.93,42.98,3252470,0
+EXEL.US,D,20260211,000000,43.46,43.825,40.92,42.94,3954289,0
+EXEL.US,D,20260212,000000,42.83,43.515,42.35,42.7,2556519,0
+EXEL.US,D,20260213,000000,42.89,44.05,42.725,43.92,2055214,0
+EXEL.US,D,20260217,000000,43.96,44.67,43.5,44.08,2977786,0
+EXEL.US,D,20260218,000000,44,44.64,43.2,44.461,3267535,0
diff --git a/daily/us/nasdaq stocks/1/exoz.us.txt b/daily/us/nasdaq stocks/1/exoz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d6fd4bd54a14043db27a62cb83c06edfacc66975
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/exoz.us.txt	
@@ -0,0 +1,294 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EXOZ.US,D,20241113,000000,11.1,12,8.5,8.65,57700,0
+EXOZ.US,D,20241114,000000,8.93,10.425,8.7502,10.36,56336,0
+EXOZ.US,D,20241115,000000,10.89,11.32,10,11.12,31707,0
+EXOZ.US,D,20241118,000000,11.33,12,11.15,11.35,36346,0
+EXOZ.US,D,20241119,000000,13,13.97,12.5,13,19477,0
+EXOZ.US,D,20241120,000000,13.5,14.19,13,13.11,43177,0
+EXOZ.US,D,20241121,000000,13.58,14.5,13.5,14.5,32153,0
+EXOZ.US,D,20241122,000000,15,19.37,12.85,14.9,124983,0
+EXOZ.US,D,20241125,000000,16,16.4999,14.42,14.8,58257,0
+EXOZ.US,D,20241126,000000,15.13,15.9843,12.5,13.84,32434,0
+EXOZ.US,D,20241127,000000,14.1,14.97,13.41,13.47,7141,0
+EXOZ.US,D,20241129,000000,13.83,13.83,12.6,12.6,6083,0
+EXOZ.US,D,20241202,000000,12.6,12.6,10,10.85,37448,0
+EXOZ.US,D,20241203,000000,10.95,12.27,10.6117,12.27,7147,0
+EXOZ.US,D,20241204,000000,11.33,13.31,10.8,13.31,41210,0
+EXOZ.US,D,20241205,000000,13.49,15.72,11.2644,12.34,29939,0
+EXOZ.US,D,20241206,000000,12,13.24,12,13.24,8394,0
+EXOZ.US,D,20241209,000000,13.2,14.57,12.475,14.42,41546,0
+EXOZ.US,D,20241210,000000,14.55,16.64,13.44,14.02,39830,0
+EXOZ.US,D,20241211,000000,14.0101,15.84,12.83,15.84,49315,0
+EXOZ.US,D,20241212,000000,15.42,15.7,14.99,15.61,21503,0
+EXOZ.US,D,20241213,000000,14.92,15.6,13.5081,15.17,12546,0
+EXOZ.US,D,20241216,000000,14.6,15.94,14.46,15.56,19266,0
+EXOZ.US,D,20241217,000000,15.15,15.8,15.09,15.8,20731,0
+EXOZ.US,D,20241218,000000,15.27,18.9,15.27,17.73,87170,0
+EXOZ.US,D,20241219,000000,18.44,20,17.04,18.85,82137,0
+EXOZ.US,D,20241220,000000,17,19.65,17,18.57,111165,0
+EXOZ.US,D,20241223,000000,18.27,19.49,17.4013,19.36,27848,0
+EXOZ.US,D,20241224,000000,19.9,19.9,19.01,19.48,5350,0
+EXOZ.US,D,20241226,000000,19.5,21.71,19.49,20.52,29080,0
+EXOZ.US,D,20241227,000000,20.98,22.12,19.09,20.11,47115,0
+EXOZ.US,D,20241230,000000,20.8,23,15,16.0501,85715,0
+EXOZ.US,D,20241231,000000,17,18.96,13.35,16.5,56629,0
+EXOZ.US,D,20250102,000000,17.31,17.6,13.2766,14.81,40341,0
+EXOZ.US,D,20250103,000000,14,15.02,12.2156,14.58,18020,0
+EXOZ.US,D,20250106,000000,14.88,15.013,13.4776,14,49900,0
+EXOZ.US,D,20250107,000000,13.74,15.5319,12.8,13.27,117605,0
+EXOZ.US,D,20250108,000000,11.31,13,10.2,12.1,46067,0
+EXOZ.US,D,20250110,000000,11.51,11.97,11.2484,11.4,11674,0
+EXOZ.US,D,20250113,000000,11.75,12,10.755,11,39142,0
+EXOZ.US,D,20250114,000000,10.8,10.9999,10.705,10.97,6923,0
+EXOZ.US,D,20250115,000000,11.487,11.487,10.72,10.72,9605,0
+EXOZ.US,D,20250116,000000,11.47,11.47,10.46,10.46,131514,0
+EXOZ.US,D,20250117,000000,10.46,11.4,10.4,10.56,37661,0
+EXOZ.US,D,20250121,000000,11.59,11.99,10.75,11.3,42552,0
+EXOZ.US,D,20250122,000000,11.545,11.6516,11.16,11.33,19245,0
+EXOZ.US,D,20250123,000000,11.39,12.51,11.39,11.89,26350,0
+EXOZ.US,D,20250124,000000,12.23,13.51,12,13.45,17078,0
+EXOZ.US,D,20250127,000000,12.9,14.2613,12,13.95,25836,0
+EXOZ.US,D,20250128,000000,13.8,14.48,12.62,14.42,9687,0
+EXOZ.US,D,20250129,000000,13.76,17.213,13,15.91,40358,0
+EXOZ.US,D,20250130,000000,14.9,19.7827,14.9,17.4,79578,0
+EXOZ.US,D,20250131,000000,17.85,18.9916,16.76,16.76,25265,0
+EXOZ.US,D,20250203,000000,17,18.87,15.8112,18.83,12599,0
+EXOZ.US,D,20250204,000000,18.83,18.83,16.38,17.5,38018,0
+EXOZ.US,D,20250205,000000,17.23,17.92,16.84,17.9,10448,0
+EXOZ.US,D,20250206,000000,17.5,17.784,17.11,17.51,7709,0
+EXOZ.US,D,20250207,000000,17.5,17.5,16.07,16.07,8543,0
+EXOZ.US,D,20250210,000000,16,16.23,15.5,15.5,8060,0
+EXOZ.US,D,20250211,000000,15.45,17,15.1734,16.5,12136,0
+EXOZ.US,D,20250212,000000,16.99,19.29,15.31,17.71,34356,0
+EXOZ.US,D,20250213,000000,16.51,23.99,16.51,19.28,49475,0
+EXOZ.US,D,20250214,000000,19.28,22.6305,19,19.42,18095,0
+EXOZ.US,D,20250218,000000,21.06,21.99,18.52,19.02,25995,0
+EXOZ.US,D,20250219,000000,19.53,20.89,18.51,18.61,7933,0
+EXOZ.US,D,20250220,000000,18.85,20.68,17.39,17.39,13190,0
+EXOZ.US,D,20250221,000000,19.1,20.44,17.5,17.71,14622,0
+EXOZ.US,D,20250224,000000,18.24,19.83,17.13,17.38,8121,0
+EXOZ.US,D,20250225,000000,17.81,17.99,17.35,17.53,6493,0
+EXOZ.US,D,20250226,000000,18.99,20.87,17.52,18.2,4431,0
+EXOZ.US,D,20250227,000000,20.33,20.33,17.36,17.45,13442,0
+EXOZ.US,D,20250228,000000,19.69,19.69,16.66,16.9,8665,0
+EXOZ.US,D,20250303,000000,17.98,19.14,16.75,16.91,8151,0
+EXOZ.US,D,20250304,000000,16.75,18.39,15.25,17.1,19707,0
+EXOZ.US,D,20250305,000000,17.89,17.91,15.5,16.082,19803,0
+EXOZ.US,D,20250306,000000,16,16,14.14,14.43,8505,0
+EXOZ.US,D,20250307,000000,15.4,15.4,14.1501,14.48,8619,0
+EXOZ.US,D,20250310,000000,13.4,14.5,12.53,13.14,23915,0
+EXOZ.US,D,20250311,000000,13.3,14.4299,13,14.4299,6594,0
+EXOZ.US,D,20250312,000000,14.62,14.62,13.37,14.48,3474,0
+EXOZ.US,D,20250314,000000,14.35,15.5,14.35,15.35,1870,0
+EXOZ.US,D,20250317,000000,15.69,17.4,13.54,14.2,10377,0
+EXOZ.US,D,20250318,000000,14.25,15.15,13.5,15.15,3542,0
+EXOZ.US,D,20250319,000000,14.71,17.39,14.71,15.63,30714,0
+EXOZ.US,D,20250320,000000,16.05,17,13.95,15.09,14451,0
+EXOZ.US,D,20250321,000000,15,15.42,14.1,14.81,10453,0
+EXOZ.US,D,20250324,000000,15.4,15.4,13.11,13.11,11942,0
+EXOZ.US,D,20250325,000000,13.98,14.85,12.56,12.56,13992,0
+EXOZ.US,D,20250326,000000,12.5825,14,12.16,12.61,7631,0
+EXOZ.US,D,20250327,000000,12.3,12.3,9.75,10.13,42490,0
+EXOZ.US,D,20250328,000000,10.05,11.1575,9.81,9.99,16536,0
+EXOZ.US,D,20250331,000000,10.5,11,9.82,10.45,9368,0
+EXOZ.US,D,20250401,000000,10.505,10.99,9.9559,10.65,7165,0
+EXOZ.US,D,20250402,000000,10.53,11.07,10.05,10.12,7479,0
+EXOZ.US,D,20250403,000000,11.13,11.13,9.8625,10.44,6877,0
+EXOZ.US,D,20250404,000000,10.31,10.31,9.81,9.95,7060,0
+EXOZ.US,D,20250407,000000,10.0433,10.65,10.01,10.65,4937,0
+EXOZ.US,D,20250409,000000,11.5,11.5,11.2,11.32,4299,0
+EXOZ.US,D,20250410,000000,11.91,11.91,11.77,11.77,1210,0
+EXOZ.US,D,20250411,000000,11.99,12.17,10.75,10.9,13525,0
+EXOZ.US,D,20250414,000000,12.94,12.94,11.39,11.39,2997,0
+EXOZ.US,D,20250415,000000,11.075,11.75,11.02,11.75,2176,0
+EXOZ.US,D,20250416,000000,11.59,11.59,11.12,11.12,1303,0
+EXOZ.US,D,20250417,000000,11.65,11.65,10.84,10.84,2837,0
+EXOZ.US,D,20250421,000000,11.42,11.42,10.47,10.47,5418,0
+EXOZ.US,D,20250422,000000,11.01,11.79,10.25,11.79,6281,0
+EXOZ.US,D,20250423,000000,11.77,14.5,11.77,13.53,15616,0
+EXOZ.US,D,20250424,000000,13.65,14.31,11.56,12.05,29112,0
+EXOZ.US,D,20250425,000000,12.54,13.4,10.73,10.73,22093,0
+EXOZ.US,D,20250428,000000,10.84,11.98,10.84,11.21,7087,0
+EXOZ.US,D,20250429,000000,11.01,11.01,11,11,1951,0
+EXOZ.US,D,20250430,000000,11,11,11,11,1092,0
+EXOZ.US,D,20250502,000000,11.2,11.96,10.89,10.89,1862,0
+EXOZ.US,D,20250505,000000,11.345,11.65,10.5,10.85,8639,0
+EXOZ.US,D,20250506,000000,10.54,11,10.51,10.755,3107,0
+EXOZ.US,D,20250507,000000,11.3,11.3,10.75,11,5554,0
+EXOZ.US,D,20250508,000000,11.67,13.13,11.39,12.51,51176,0
+EXOZ.US,D,20250509,000000,12.5,14.54,11.01,13.01,62661,0
+EXOZ.US,D,20250512,000000,13,14.17,11.62,12.54,39984,0
+EXOZ.US,D,20250513,000000,12.81,16.15,12.81,14.55,22111,0
+EXOZ.US,D,20250514,000000,14.76,15.7999,14.22,14.22,6895,0
+EXOZ.US,D,20250515,000000,13.04,15.15,13.04,13.555,9219,0
+EXOZ.US,D,20250516,000000,14,16.31,14,15.04,32132,0
+EXOZ.US,D,20250519,000000,14.3,14.9,14.067,14.9,3121,0
+EXOZ.US,D,20250520,000000,14.99,15.38,14.78,15.08,13569,0
+EXOZ.US,D,20250521,000000,16.34,16.34,14.71,15.145,8490,0
+EXOZ.US,D,20250522,000000,15.69,15.69,14.5,14.6,8984,0
+EXOZ.US,D,20250523,000000,15.48,15.48,14.7,14.9,2590,0
+EXOZ.US,D,20250527,000000,14.69,15.14,13.235,13.99,10893,0
+EXOZ.US,D,20250528,000000,14.43,14.73,13.8,14,7350,0
+EXOZ.US,D,20250529,000000,13.9,14.3,13.9,13.9,2963,0
+EXOZ.US,D,20250530,000000,13.7,14.09,13.3,13.4,3738,0
+EXOZ.US,D,20250602,000000,13.48,13.5,13.3,13.5,3522,0
+EXOZ.US,D,20250603,000000,14.17,14.17,14.17,14.17,528,0
+EXOZ.US,D,20250604,000000,13.69,13.69,12.7701,13.6,5124,0
+EXOZ.US,D,20250605,000000,13.24,13.7,13.2,13.68,4319,0
+EXOZ.US,D,20250606,000000,13.38,13.4355,13.3,13.4355,2063,0
+EXOZ.US,D,20250609,000000,13.5,13.99,12.92,13.9555,1355,0
+EXOZ.US,D,20250611,000000,13.03,13.15,13.03,13.15,769,0
+EXOZ.US,D,20250613,000000,12.81,12.81,12.81,12.81,166,0
+EXOZ.US,D,20250616,000000,13.54,13.54,12.69,12.69,1818,0
+EXOZ.US,D,20250617,000000,13.35,13.4,12.4,12.4,3223,0
+EXOZ.US,D,20250618,000000,12.35,12.35,12.35,12.35,1018,0
+EXOZ.US,D,20250620,000000,12.3755,12.3755,9.15,9.15,51866,0
+EXOZ.US,D,20250623,000000,10,10.5996,9.5,10.5,11103,0
+EXOZ.US,D,20250624,000000,10.5,10.5,9.8,10.32,4707,0
+EXOZ.US,D,20250625,000000,10.13,10.27,9.59,10.24,5085,0
+EXOZ.US,D,20250626,000000,10.7,10.7,8.86,9.7254,69136,0
+EXOZ.US,D,20250627,000000,10.78,10.78,9.76,10.39,3867,0
+EXOZ.US,D,20250630,000000,9.8,10.45,9.5,9.88,43194,0
+EXOZ.US,D,20250701,000000,9.9,9.9,9.6,9.75,1335,0
+EXOZ.US,D,20250702,000000,10.24,10.24,9.6,10.2,2931,0
+EXOZ.US,D,20250703,000000,9.6909,10.01,9.6909,9.91,1256,0
+EXOZ.US,D,20250707,000000,9.71,10.1836,9.71,10.1836,2190,0
+EXOZ.US,D,20250708,000000,10.12,10.12,9.9,10,7322,0
+EXOZ.US,D,20250709,000000,9.81,10.14,9.81,10.14,1134,0
+EXOZ.US,D,20250710,000000,10.0024,10.02,10.0024,10.02,735,0
+EXOZ.US,D,20250711,000000,9.81,9.81,9.81,9.81,601,0
+EXOZ.US,D,20250714,000000,9.9765,10.0871,9.8,9.8115,2868,0
+EXOZ.US,D,20250715,000000,9.9859,9.9859,9.8986,9.8986,502,0
+EXOZ.US,D,20250716,000000,9.8,9.8313,9.48,9.5,8002,0
+EXOZ.US,D,20250717,000000,9.45,9.5296,9.25,9.25,14213,0
+EXOZ.US,D,20250718,000000,9.48,9.5242,9.25,9.25,1872,0
+EXOZ.US,D,20250721,000000,9.2,9.48,9.2,9.46,2916,0
+EXOZ.US,D,20250722,000000,9.36,9.4201,9.0377,9.19,14910,0
+EXOZ.US,D,20250723,000000,9.3699,9.675,9.17,9.5,6573,0
+EXOZ.US,D,20250724,000000,9.305,12.99,9.305,9.95,36869,0
+EXOZ.US,D,20250725,000000,10.87,10.87,9.71,9.98,4057,0
+EXOZ.US,D,20250728,000000,10.065,10.07,9.925,9.925,2041,0
+EXOZ.US,D,20250729,000000,9.99,10.177,9.8,10.12,6503,0
+EXOZ.US,D,20250730,000000,9.99,10.1,9.83,10.1,1553,0
+EXOZ.US,D,20250801,000000,9.8,10.075,9.8,10.075,1060,0
+EXOZ.US,D,20250804,000000,9.84,9.94,9.84,9.94,1392,0
+EXOZ.US,D,20250805,000000,9.63,10.0852,9.63,10.0852,538,0
+EXOZ.US,D,20250806,000000,9.6612,10.01,9.6612,10.01,744,0
+EXOZ.US,D,20250808,000000,9.7475,10.0241,9.6793,9.8396,1174,0
+EXOZ.US,D,20250811,000000,9.862,9.862,9.862,9.862,274,0
+EXOZ.US,D,20250812,000000,9.88,10.0329,9.88,10.0329,489,0
+EXOZ.US,D,20250813,000000,10,10.0599,9.99,9.99,2415,0
+EXOZ.US,D,20250815,000000,9.8505,9.8505,9.7,9.7,486,0
+EXOZ.US,D,20250818,000000,10,10,9.7,9.76,2698,0
+EXOZ.US,D,20250819,000000,9.78,9.78,9.78,9.78,465,0
+EXOZ.US,D,20250820,000000,9.88,9.88,9.75,9.785,1905,0
+EXOZ.US,D,20250821,000000,9.5135,10.74,9.31,9.31,7776,0
+EXOZ.US,D,20250822,000000,9.3,9.35,9.3,9.31,794,0
+EXOZ.US,D,20250827,000000,9.68,9.7,9.68,9.7,935,0
+EXOZ.US,D,20250902,000000,9.2601,9.6916,9.2601,9.6916,4746,0
+EXOZ.US,D,20250903,000000,9.3128,10.95,9.3128,10.185,6193,0
+EXOZ.US,D,20250904,000000,10.575,10.575,10.575,10.575,205,0
+EXOZ.US,D,20250905,000000,11,12,11,11.96,7095,0
+EXOZ.US,D,20250908,000000,10.95,12,10.95,12,1730,0
+EXOZ.US,D,20250909,000000,11.76,11.76,11.76,11.76,1088,0
+EXOZ.US,D,20250910,000000,13.03,13.03,11.8595,12.4,6586,0
+EXOZ.US,D,20250915,000000,12.78,13.49,12.5,13.49,1217,0
+EXOZ.US,D,20250916,000000,13.06,13.09,13.06,13.09,1253,0
+EXOZ.US,D,20250917,000000,13.09,13.62,13.09,13.62,1552,0
+EXOZ.US,D,20250918,000000,13.39,13.78,13.39,13.75,2841,0
+EXOZ.US,D,20250919,000000,13.78,14.6997,13.78,14.47,11532,0
+EXOZ.US,D,20250922,000000,14.75,15,13.11,14.6,7206,0
+EXOZ.US,D,20250923,000000,15,15,14.6,14.6,2448,0
+EXOZ.US,D,20250925,000000,14.5657,14.5657,14.5657,14.5657,984,0
+EXOZ.US,D,20250926,000000,15,16.61,14.9139,15.48,9963,0
+EXOZ.US,D,20250929,000000,15.7,15.7,14.5,14.5,3591,0
+EXOZ.US,D,20250930,000000,14.9,14.9,14.0067,14.4279,3961,0
+EXOZ.US,D,20251001,000000,13.5,13.9999,13.5,13.9999,950,0
+EXOZ.US,D,20251002,000000,13.16,13.3084,13.16,13.3084,1947,0
+EXOZ.US,D,20251003,000000,13.3,13.3,12.78,13.3,1192,0
+EXOZ.US,D,20251006,000000,13.58,13.925,13.29,13.5,4226,0
+EXOZ.US,D,20251008,000000,13.25,13.98,12.85,13.0697,1960,0
+EXOZ.US,D,20251009,000000,13.5,13.5,13.5,13.5,966,0
+EXOZ.US,D,20251010,000000,14,14,12.95,12.95,1793,0
+EXOZ.US,D,20251013,000000,12.33,12.99,12.33,12.99,590,0
+EXOZ.US,D,20251015,000000,12.95,12.95,12.7721,12.7721,496,0
+EXOZ.US,D,20251016,000000,12.3942,12.6,12.3942,12.6,1046,0
+EXOZ.US,D,20251017,000000,12.68,12.68,12.68,12.68,835,0
+EXOZ.US,D,20251020,000000,12.68,12.68,12.2,12.2,1045,0
+EXOZ.US,D,20251021,000000,12.585,12.585,12.585,12.585,269,0
+EXOZ.US,D,20251022,000000,12.162,12.162,11.17,11.68,4068,0
+EXOZ.US,D,20251023,000000,11.91,12,11.91,12,901,0
+EXOZ.US,D,20251024,000000,12.01,12.01,12.01,12.01,1175,0
+EXOZ.US,D,20251027,000000,12.06,12.3648,12.06,12.3648,1319,0
+EXOZ.US,D,20251028,000000,12.3572,12.3572,12.3572,12.3572,816,0
+EXOZ.US,D,20251029,000000,12.6461,12.6461,12.6461,12.6461,405,0
+EXOZ.US,D,20251031,000000,13.92,14.89,12.45,14.4,4064,0
+EXOZ.US,D,20251103,000000,13.98,13.98,13.52,13.52,1683,0
+EXOZ.US,D,20251104,000000,13.275,13.5,13.275,13.5,791,0
+EXOZ.US,D,20251107,000000,14.45,14.45,14,14,791,0
+EXOZ.US,D,20251110,000000,14,18.4,14,16,11761,0
+EXOZ.US,D,20251111,000000,17.57,17.57,14.24,15.18,4865,0
+EXOZ.US,D,20251112,000000,16,16.5,16,16.5,1521,0
+EXOZ.US,D,20251113,000000,16.9,16.9,16,16.4,2583,0
+EXOZ.US,D,20251114,000000,15.6342,15.875,15.07,15.26,2788,0
+EXOZ.US,D,20251117,000000,15.63,15.63,14.7,14.92,2855,0
+EXOZ.US,D,20251118,000000,14.3,14.52,13.3586,14.52,4379,0
+EXOZ.US,D,20251119,000000,14.43,16.18,14.43,16.1752,1366,0
+EXOZ.US,D,20251120,000000,16.49,16.8999,14.8851,15.9,5041,0
+EXOZ.US,D,20251121,000000,16.48,16.48,15.3445,16,1020,0
+EXOZ.US,D,20251124,000000,16.16,16.16,15.49,15.49,1269,0
+EXOZ.US,D,20251125,000000,15.45,16,15.43,16,1526,0
+EXOZ.US,D,20251126,000000,15.89,15.9499,15.31,15.31,2481,0
+EXOZ.US,D,20251128,000000,15.95,15.95,15.5,15.87,1757,0
+EXOZ.US,D,20251201,000000,15.95,15.95,15.435,15.435,1538,0
+EXOZ.US,D,20251202,000000,15.99,15.99,15.475,15.475,814,0
+EXOZ.US,D,20251203,000000,16,16,14.85,15,2500,0
+EXOZ.US,D,20251204,000000,15.5,15.5,15,15,709,0
+EXOZ.US,D,20251205,000000,15,15,14.7247,14.7247,628,0
+EXOZ.US,D,20251208,000000,14.74,15,14.12,14.12,1079,0
+EXOZ.US,D,20251209,000000,14,14.5,14,14.01,1771,0
+EXOZ.US,D,20251210,000000,13.6,16.13,13.6,16.01,12459,0
+EXOZ.US,D,20251211,000000,15.75,15.9,15.38,15.9,3248,0
+EXOZ.US,D,20251212,000000,15.75,15.75,14.34,14.34,6209,0
+EXOZ.US,D,20251215,000000,14.49,14.87,14.1,14.3,3392,0
+EXOZ.US,D,20251216,000000,13.93,14.3449,12.52,12.52,9240,0
+EXOZ.US,D,20251217,000000,12.9912,12.9912,12.155,12.155,988,0
+EXOZ.US,D,20251218,000000,13.48,13.48,11.25,12.2,11195,0
+EXOZ.US,D,20251219,000000,12.45,12.4517,12,12.3,10074,0
+EXOZ.US,D,20251222,000000,12.5,13.99,12.12,12.54,10733,0
+EXOZ.US,D,20251223,000000,12.53,12.54,12.22,12.39,1176,0
+EXOZ.US,D,20251224,000000,12.4,13.6,12.35,12.47,5997,0
+EXOZ.US,D,20251226,000000,12.3999,12.4,11.24,11.49,5260,0
+EXOZ.US,D,20251229,000000,12.2,12.2,11.49,11.49,1041,0
+EXOZ.US,D,20251230,000000,11.3183,11.39,11.0001,11.1249,3543,0
+EXOZ.US,D,20251231,000000,10.814,12.4,10.55,10.9,9311,0
+EXOZ.US,D,20260102,000000,11.0263,11.0263,10.99,10.99,1052,0
+EXOZ.US,D,20260105,000000,10.87,10.87,10.6586,10.6586,2501,0
+EXOZ.US,D,20260106,000000,11,11,10.117,10.14,2885,0
+EXOZ.US,D,20260107,000000,10.5,10.5,9.33,9.9,7427,0
+EXOZ.US,D,20260108,000000,9.77,9.8,9.51,9.68,4025,0
+EXOZ.US,D,20260109,000000,9.56,9.75,9.56,9.65,3598,0
+EXOZ.US,D,20260112,000000,9.49,9.49,9.49,9.49,815,0
+EXOZ.US,D,20260113,000000,9.5,10.2,9.5,10.2,3763,0
+EXOZ.US,D,20260114,000000,9.8,11.89,9.8,10.77,10105,0
+EXOZ.US,D,20260116,000000,11.5,13.2,10.51,10.51,12359,0
+EXOZ.US,D,20260120,000000,10.51,11.19,10.51,11.06,5668,0
+EXOZ.US,D,20260121,000000,11.5,12.6,11.5,11.6,7389,0
+EXOZ.US,D,20260123,000000,11.434,11.852114,11.434,11.852114,1568,0
+EXOZ.US,D,20260126,000000,11.7,11.7,11.7,11.7,614,0
+EXOZ.US,D,20260127,000000,10.58,10.99,10.58,10.97,2172,0
+EXOZ.US,D,20260128,000000,10.695,10.695,10.37,10.37,2179,0
+EXOZ.US,D,20260129,000000,10.15,10.19,10.05,10.19,906,0
+EXOZ.US,D,20260130,000000,10.05,10.4,9.77,10.4,3979,0
+EXOZ.US,D,20260202,000000,10.4,10.66,10.25,10.66,1985,0
+EXOZ.US,D,20260203,000000,10.55,11.25,10.54,11.25,3006,0
+EXOZ.US,D,20260204,000000,11.275,11.275,11.19,11.19,3158,0
+EXOZ.US,D,20260205,000000,11.19,11.1901,10.8,10.85,2508,0
+EXOZ.US,D,20260206,000000,10.5,10.51,10.5,10.51,902,0
+EXOZ.US,D,20260209,000000,10.37,10.48,10.37,10.425,2119,0
+EXOZ.US,D,20260210,000000,10.37,10.3701,10.37,10.3701,492,0
+EXOZ.US,D,20260211,000000,10.3,10.4,9.7,10,3133,0
+EXOZ.US,D,20260212,000000,10,10,10,10,558,0
+EXOZ.US,D,20260213,000000,10.15,10.3,10.1,10.2225,1509,0
+EXOZ.US,D,20260217,000000,10.5,10.5,10,10,4145,0
+EXOZ.US,D,20260218,000000,9.9999,9.9999,9.9999,9.9999,434,0
diff --git a/daily/us/nasdaq stocks/1/ezgo.us.txt b/daily/us/nasdaq stocks/1/ezgo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b978b95a21d69186b54a21adb941609c9d5b14e5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ezgo.us.txt	
@@ -0,0 +1,1273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EZGO.US,D,20210126,000000,10590,19440,10570,18110,6331.8,0
+EZGO.US,D,20210127,000000,13360,14120,8000,9100,6643.493,0
+EZGO.US,D,20210128,000000,9190,9190,8100,8250,1138.6370000000002,0
+EZGO.US,D,20210129,000000,8210,8500,7950,8040,722.1490000000001,0
+EZGO.US,D,20210201,000000,8050,9900,7500,9090,2143.9240000000004,0
+EZGO.US,D,20210202,000000,9200,9200,8050,8210,580.734,0
+EZGO.US,D,20210203,000000,8700,8700,8300,8550,255.11100000000002,0
+EZGO.US,D,20210204,000000,8880,8880,8330,8520,478.232,0
+EZGO.US,D,20210205,000000,8500,8690,8270,8400,268.357,0
+EZGO.US,D,20210208,000000,8660,9850,8520,9200,880.665,0
+EZGO.US,D,20210209,000000,9810,11300,9331,11140,1857.9060000000002,0
+EZGO.US,D,20210210,000000,11120.1,11970,9340,10090,949.148,0
+EZGO.US,D,20210211,000000,9910,10490,9350,9660,330.83,0
+EZGO.US,D,20210212,000000,9700,10650,9170,9980,529.475,0
+EZGO.US,D,20210216,000000,10020,10500,9610,9730,462.81200000000007,0
+EZGO.US,D,20210217,000000,9610,10145.3,9040,9290,473.324,0
+EZGO.US,D,20210218,000000,9160,9270,8560,8670,213.14600000000002,0
+EZGO.US,D,20210219,000000,8900,9200,8800,9070,173.122,0
+EZGO.US,D,20210222,000000,8910,8940,8300,8350,272.534,0
+EZGO.US,D,20210223,000000,7860,7950,6960,7350,394.78200000000004,0
+EZGO.US,D,20210224,000000,7600,8240,7430,7990,306.149,0
+EZGO.US,D,20210225,000000,8200,8290,7570,7620,181.263,0
+EZGO.US,D,20210226,000000,7430,7600,7270,7450,158.15800000000002,0
+EZGO.US,D,20210301,000000,7630,7747.2,7401,7500,105.24000000000001,0
+EZGO.US,D,20210302,000000,7510,7750,7310,7570,114.661,0
+EZGO.US,D,20210303,000000,7700,7770,7060,7240,111.69,0
+EZGO.US,D,20210304,000000,7120,7120,5950,6250,328.398,0
+EZGO.US,D,20210305,000000,6270,6560,5100,6510,316.148,0
+EZGO.US,D,20210308,000000,6500,6800,6050,6300,241.16,0
+EZGO.US,D,20210309,000000,6610,6900,6430,6650,159.316,0
+EZGO.US,D,20210310,000000,6760,6989.9,6320,6600,195.538,0
+EZGO.US,D,20210311,000000,6720,7490,6707.5,7180,184.104,0
+EZGO.US,D,20210312,000000,7040,7311.3,7040,7200,73.438,0
+EZGO.US,D,20210315,000000,7320,7430,7150,7250,67.98200000000001,0
+EZGO.US,D,20210316,000000,7400,7400,6700,6700,184.398,0
+EZGO.US,D,20210317,000000,6610,7000,6560,6960,64.08800000000001,0
+EZGO.US,D,20210318,000000,6810,6900,6611.7,6760,69.741,0
+EZGO.US,D,20210319,000000,6730,6860,6630,6750,34.504000000000005,0
+EZGO.US,D,20210322,000000,6830,6850,6700,6700,42.066,0
+EZGO.US,D,20210323,000000,6590,6610,6130,6210,75.787,0
+EZGO.US,D,20210324,000000,6270,6270,5700,5780,73.60900000000001,0
+EZGO.US,D,20210325,000000,5510,5925.9,5510,5750,78.598,0
+EZGO.US,D,20210326,000000,5890,5930,5510,5790,40.785000000000004,0
+EZGO.US,D,20210329,000000,5760,6249.1,5701.9,5990,102.072,0
+EZGO.US,D,20210330,000000,6000,6060,5790,5790,36.21,0
+EZGO.US,D,20210331,000000,5840,6050,5803.5,5910,40.959,0
+EZGO.US,D,20210401,000000,6210,7040,6185.9,6260,317.677,0
+EZGO.US,D,20210405,000000,6370,7900,6330,7320,1311.2580000000003,0
+EZGO.US,D,20210406,000000,7440,7900,7010,7180,343.67400000000004,0
+EZGO.US,D,20210407,000000,7310,7420,7051.5,7220,119.50200000000001,0
+EZGO.US,D,20210408,000000,7300,7360,7000,7120,103.02900000000001,0
+EZGO.US,D,20210409,000000,7150,7290,7000,7100,70.67200000000001,0
+EZGO.US,D,20210412,000000,7060,7070,6500,6630,104.01100000000001,0
+EZGO.US,D,20210413,000000,6540,6619.9,6170,6230,79.91,0
+EZGO.US,D,20210414,000000,6030,6289.9,5910,5940,65.68100000000001,0
+EZGO.US,D,20210415,000000,6210,6290,5820,6000,118.40300000000002,0
+EZGO.US,D,20210416,000000,5940,6230,5750.1,6070,64.24300000000001,0
+EZGO.US,D,20210419,000000,6050,6080,5800.1,6000,35.265,0
+EZGO.US,D,20210420,000000,6000,6100,5710.1,5750,58.42400000000001,0
+EZGO.US,D,20210421,000000,5770,6000,5750,5954.5,29.971000000000004,0
+EZGO.US,D,20210422,000000,6150,6350,5910,6150,68.599,0
+EZGO.US,D,20210423,000000,6250,6468.3,6100,6100,42.805,0
+EZGO.US,D,20210426,000000,6320,6320,5980,6010,87.48300000000002,0
+EZGO.US,D,20210427,000000,6000,6100,5900,6060,87.309,0
+EZGO.US,D,20210428,000000,6040,6041,5850,5930,36.083000000000006,0
+EZGO.US,D,20210429,000000,6090,6090,5890,5940,18.818,0
+EZGO.US,D,20210430,000000,5880,5974.5,5800,5850,34.943000000000005,0
+EZGO.US,D,20210503,000000,5880,5880,5620,5630,25.69,0
+EZGO.US,D,20210504,000000,5820,6000,5500,5720,91.43100000000001,0
+EZGO.US,D,20210505,000000,5780,5800,5450,5800,107.055,0
+EZGO.US,D,20210506,000000,5690,6000,5500,5560,177.347,0
+EZGO.US,D,20210507,000000,5530,5780,5140,5180,176.34100000000004,0
+EZGO.US,D,20210510,000000,5200,5200,4750,4780,142.198,0
+EZGO.US,D,20210511,000000,4560,4800,4380,4800,227.479,0
+EZGO.US,D,20210512,000000,4790,4790,4510,4600,102.00300000000001,0
+EZGO.US,D,20210513,000000,4650,4750,4520,4630,121.32800000000002,0
+EZGO.US,D,20210514,000000,4720,4910,4530,4660,346.384,0
+EZGO.US,D,20210517,000000,4690,5000,4690,4930,252.81900000000002,0
+EZGO.US,D,20210518,000000,5080,5240,4910,5230,218.77,0
+EZGO.US,D,20210519,000000,5140,5600,5110,5530,283.78400000000005,0
+EZGO.US,D,20210520,000000,5600,6100,5415.6,5750,716.8040000000001,0
+EZGO.US,D,20210521,000000,5750,6250,5400,6040,484.195,0
+EZGO.US,D,20210524,000000,6060,6139.9,4860,5000,518.642,0
+EZGO.US,D,20210525,000000,5080,5080,4610,4690,313.254,0
+EZGO.US,D,20210526,000000,4720,5950,4610,5620,1494.7880000000002,0
+EZGO.US,D,20210527,000000,4780,4950,4420,4520,2973.555,0
+EZGO.US,D,20210528,000000,4550,4570,4110,4270,1466.698,0
+EZGO.US,D,20210601,000000,4330,4330,4170,4170,511.29800000000006,0
+EZGO.US,D,20210602,000000,4210,4210,3840,4000,1102.9340000000002,0
+EZGO.US,D,20210603,000000,3950,4030,3850,3910,778.6460000000001,0
+EZGO.US,D,20210604,000000,3930,4130.1,3860,4110,679.5260000000001,0
+EZGO.US,D,20210607,000000,4080,4140,3951.4,4070,466.764,0
+EZGO.US,D,20210608,000000,4080,4160,3956.3,4110,450.205,0
+EZGO.US,D,20210609,000000,4150,4310,4035,4170,440.879,0
+EZGO.US,D,20210610,000000,4170,4240,3990,4060,297.712,0
+EZGO.US,D,20210611,000000,4100,4170,4020,4050,248.98100000000002,0
+EZGO.US,D,20210614,000000,4050,4200,4010,4070,345.361,0
+EZGO.US,D,20210615,000000,4080,4136.2,3910,4000,307.12,0
+EZGO.US,D,20210616,000000,3950,4060,3870,3950,441.218,0
+EZGO.US,D,20210617,000000,3940,3990,3900,3960,216.61900000000003,0
+EZGO.US,D,20210618,000000,3930,3950,3810,3860,189.482,0
+EZGO.US,D,20210621,000000,3850,3880,3660,3770,429.56800000000004,0
+EZGO.US,D,20210622,000000,3790,3880,3761,3880,183.86700000000002,0
+EZGO.US,D,20210623,000000,3830,3950,3830,3860,129.64600000000002,0
+EZGO.US,D,20210624,000000,3900,3980,3810,3900,372.416,0
+EZGO.US,D,20210625,000000,3900,3980,3810,3890,411.404,0
+EZGO.US,D,20210628,000000,3890,3960,3850,3950,301.505,0
+EZGO.US,D,20210629,000000,3940,4170,3880,4060,883.783,0
+EZGO.US,D,20210630,000000,4070,4680,3940,4350,2910.252,0
+EZGO.US,D,20210701,000000,4570,4590,3960,4120,928.5720000000001,0
+EZGO.US,D,20210702,000000,4060,4070,3800,3970,567.389,0
+EZGO.US,D,20210706,000000,3850,3855,3510.1,3640,514.037,0
+EZGO.US,D,20210707,000000,3690,3690,3400,3470,371.968,0
+EZGO.US,D,20210708,000000,3300,3400,3210,3390,207.94100000000003,0
+EZGO.US,D,20210709,000000,3420,3695,3420,3530,342.046,0
+EZGO.US,D,20210712,000000,3570,3670,3430,3530,191.78400000000002,0
+EZGO.US,D,20210713,000000,3480,4300,3478,3970,2675.143,0
+EZGO.US,D,20210714,000000,3920,3940,3430,3470,923.258,0
+EZGO.US,D,20210715,000000,3490,3600,3330,3360,556.394,0
+EZGO.US,D,20210716,000000,3380,3380,3200,3220,379.85400000000004,0
+EZGO.US,D,20210719,000000,3200,3210,2960,3150,402.395,0
+EZGO.US,D,20210720,000000,3120,3240,3050,3150,362.445,0
+EZGO.US,D,20210721,000000,3180,3390,3140,3340,164.14000000000001,0
+EZGO.US,D,20210722,000000,3340,3370,3160,3230,130.996,0
+EZGO.US,D,20210723,000000,3150,3220,3050,3130,261.317,0
+EZGO.US,D,20210726,000000,3020,4980,3010,3390,18020.569000000003,0
+EZGO.US,D,20210727,000000,3210,3260,2950,3130,826.3420000000001,0
+EZGO.US,D,20210728,000000,3050,3220,3050,3150,251.24900000000002,0
+EZGO.US,D,20210729,000000,3180,3204.2,3050,3050,148.43800000000002,0
+EZGO.US,D,20210730,000000,3010,3160,2970,3050,278.62,0
+EZGO.US,D,20210802,000000,3120,3180,3020,3080,332.57700000000006,0
+EZGO.US,D,20210803,000000,3080,3200,3030,3140,232.53300000000004,0
+EZGO.US,D,20210804,000000,3140,3210,3050,3080,335.44200000000006,0
+EZGO.US,D,20210805,000000,3090,3270,3043.5,3240,204.67700000000002,0
+EZGO.US,D,20210806,000000,3250,3340,3160,3180,149.073,0
+EZGO.US,D,20210809,000000,3210,3380,3210,3230,235.77700000000002,0
+EZGO.US,D,20210810,000000,3240,3800,3220,3360,1545.566,0
+EZGO.US,D,20210811,000000,3360,3366.7,3172.4,3310,218.29,0
+EZGO.US,D,20210812,000000,3290,3390,3130,3210,201.479,0
+EZGO.US,D,20210813,000000,3180,3350,3100,3150,299.654,0
+EZGO.US,D,20210816,000000,3110,3120,3000,3030,152.316,0
+EZGO.US,D,20210817,000000,3000,3080,2900,2940,182.58200000000002,0
+EZGO.US,D,20210818,000000,2920,3140,2920,3030,145.711,0
+EZGO.US,D,20210819,000000,2980,3140,2920,3000,186.55,0
+EZGO.US,D,20210820,000000,2990,3140,2970,2990,98.786,0
+EZGO.US,D,20210823,000000,3050,3160,3010,3040,202.41300000000004,0
+EZGO.US,D,20210824,000000,3070,3280,3060,3200,187.51600000000002,0
+EZGO.US,D,20210825,000000,3250,3350,3200.1,3290,119.656,0
+EZGO.US,D,20210826,000000,3290,3330,3170,3190,65.415,0
+EZGO.US,D,20210827,000000,3150,3240,3110,3130,80.8,0
+EZGO.US,D,20210830,000000,3150,3220,3030,3150,130.041,0
+EZGO.US,D,20210831,000000,3110,3250,3100,3210,141.411,0
+EZGO.US,D,20210901,000000,3170,3390,3150,3190,180.94100000000003,0
+EZGO.US,D,20210902,000000,3190,3440.5,3190,3400,200.83800000000002,0
+EZGO.US,D,20210903,000000,3400,3435,3220,3220,147.145,0
+EZGO.US,D,20210907,000000,3290,3350,3220,3330,147.476,0
+EZGO.US,D,20210908,000000,3320,3320,3110,3180,57.615,0
+EZGO.US,D,20210909,000000,3150,3240,3120,3240,76.21400000000001,0
+EZGO.US,D,20210910,000000,3220,3270,3100,3170,70.703,0
+EZGO.US,D,20210913,000000,3190,3289,3100,3210,105.18100000000001,0
+EZGO.US,D,20210914,000000,3260,3260,3100,3130,135.62,0
+EZGO.US,D,20210915,000000,3160,3460,3130,3150,683.594,0
+EZGO.US,D,20210916,000000,3170,3260,3080,3090,161.95700000000002,0
+EZGO.US,D,20210917,000000,3080,3190,3020,3070,103.81700000000001,0
+EZGO.US,D,20210920,000000,3060,3200,2900,2900,242.255,0
+EZGO.US,D,20210921,000000,2980,3100,2910,2980,159.674,0
+EZGO.US,D,20210922,000000,3000,3030,2930.1,2980,120.126,0
+EZGO.US,D,20210923,000000,2970,2970,2910,2935,92.084,0
+EZGO.US,D,20210924,000000,2920,3070,2810,2870,276.41400000000004,0
+EZGO.US,D,20210927,000000,2870,2970,2770,2870,143.905,0
+EZGO.US,D,20210928,000000,2840,3020,2810,2890,242.96900000000002,0
+EZGO.US,D,20210929,000000,2860,3050,2810,2830,284.382,0
+EZGO.US,D,20210930,000000,2860,2969.1,2810,2920,107.18900000000002,0
+EZGO.US,D,20211001,000000,2910,2985.6,2880,2910,82.935,0
+EZGO.US,D,20211004,000000,2880,2930,2780,2800,220.54100000000003,0
+EZGO.US,D,20211005,000000,2840,2920,2710,2800,283.085,0
+EZGO.US,D,20211006,000000,2780,2957.1,2680,2720,787.3660000000001,0
+EZGO.US,D,20211007,000000,2720,2865,2710,2830,152.143,0
+EZGO.US,D,20211008,000000,2840,2930,2770,2860,128.103,0
+EZGO.US,D,20211011,000000,2890,3080,2830,2830,385.661,0
+EZGO.US,D,20211012,000000,2810,2900,2810,2890,66.41600000000001,0
+EZGO.US,D,20211013,000000,2870,3070,2860,2900,212.33,0
+EZGO.US,D,20211014,000000,2920,3010,2913.2,2950,84.06300000000002,0
+EZGO.US,D,20211015,000000,2950,3090,2940,2960,187.83400000000003,0
+EZGO.US,D,20211018,000000,2970,3020,2930,2940,77.888,0
+EZGO.US,D,20211019,000000,2940,3040,2940,2990,131.074,0
+EZGO.US,D,20211020,000000,2980,2980,2850,2880,103.361,0
+EZGO.US,D,20211021,000000,2860,2980,2850,2860,93.171,0
+EZGO.US,D,20211022,000000,2860,2880,2760,2780,153.822,0
+EZGO.US,D,20211025,000000,2780,2890,2780,2830,84.95,0
+EZGO.US,D,20211026,000000,2810,2870,2780,2810,133.067,0
+EZGO.US,D,20211027,000000,2840,2960,2810,2840,259.454,0
+EZGO.US,D,20211028,000000,2840,3020,2800,2970,249.34900000000002,0
+EZGO.US,D,20211029,000000,2920,2980,2860,2890,158.246,0
+EZGO.US,D,20211101,000000,2880,2980,2870,2900,94.51800000000001,0
+EZGO.US,D,20211102,000000,2880,2900,2820,2850,101.90200000000002,0
+EZGO.US,D,20211103,000000,2830,2930,2830,2930,135.711,0
+EZGO.US,D,20211104,000000,2960,2960,2840,2910,95.285,0
+EZGO.US,D,20211105,000000,2920,2950,2840,2850,106.11400000000002,0
+EZGO.US,D,20211108,000000,2880,3040,2870,2960,452.408,0
+EZGO.US,D,20211109,000000,2950,3100,2870,3090,232.202,0
+EZGO.US,D,20211110,000000,3050,3080,2930,2930,229.57300000000004,0
+EZGO.US,D,20211111,000000,2920,3080,2920,3050,108.795,0
+EZGO.US,D,20211112,000000,3010,3370,2980,3200,632.3710000000001,0
+EZGO.US,D,20211115,000000,3240,3250,3050,3140,136.00900000000001,0
+EZGO.US,D,20211116,000000,3120,3150,2960,3100,206.64700000000002,0
+EZGO.US,D,20211117,000000,3130,3180,2920,2970,242.75600000000003,0
+EZGO.US,D,20211118,000000,2930,2992.2,2580,2710,441.40100000000007,0
+EZGO.US,D,20211119,000000,2700,2700.3,2500,2630,290.65000000000003,0
+EZGO.US,D,20211122,000000,2630,2630,2364.8,2440,188.29100000000003,0
+EZGO.US,D,20211123,000000,2420,2500.1,2270,2390,139.948,0
+EZGO.US,D,20211124,000000,2400,2460,2311.5,2450,90.391,0
+EZGO.US,D,20211126,000000,2340,2400,2080,2320,184.90400000000002,0
+EZGO.US,D,20211129,000000,2355,2430,2250,2260,120.97800000000001,0
+EZGO.US,D,20211130,000000,2230,2350,2100,2230,172.275,0
+EZGO.US,D,20211201,000000,2240,2340,2100,2100,157.61200000000002,0
+EZGO.US,D,20211202,000000,2120,2250,2120,2220,60.29600000000001,0
+EZGO.US,D,20211203,000000,2230,2335,1880,1920,281.29900000000004,0
+EZGO.US,D,20211206,000000,1910,2050,1750,2000,101.257,0
+EZGO.US,D,20211207,000000,2070,2190,2050,2120,62.255,0
+EZGO.US,D,20211208,000000,2090,2180,2030,2140,141.716,0
+EZGO.US,D,20211209,000000,2090,2137.6,2010,2060,56.029,0
+EZGO.US,D,20211210,000000,2090,2090,1920,1950,40.961000000000006,0
+EZGO.US,D,20211213,000000,2025,2050,1770,1800,75.155,0
+EZGO.US,D,20211214,000000,1785,1925,1770,1890,74.79,0
+EZGO.US,D,20211215,000000,1890,1920,1790,1850,43.897,0
+EZGO.US,D,20211216,000000,1820,1860,1750,1750,87.11800000000001,0
+EZGO.US,D,20211217,000000,1750,1850,1710,1810,50.794000000000004,0
+EZGO.US,D,20211220,000000,1730,1745.8,1660,1700,69.899,0
+EZGO.US,D,20211221,000000,1720,1785,1720,1745,47.17900000000001,0
+EZGO.US,D,20211222,000000,1740,1762,1680,1760,56.20700000000001,0
+EZGO.US,D,20211223,000000,1770,1800,1700,1750,141.39600000000002,0
+EZGO.US,D,20211227,000000,1760,1760,1650,1660,114.57700000000001,0
+EZGO.US,D,20211228,000000,1630,1650,1510,1510,92.45800000000001,0
+EZGO.US,D,20211229,000000,1510,1560,1460,1490,122.25300000000001,0
+EZGO.US,D,20211230,000000,1470,1740,1470,1570,451.09100000000007,0
+EZGO.US,D,20211231,000000,1560,1655.7,1450,1490,299.58,0
+EZGO.US,D,20220103,000000,1490,1640,1480,1600,101.76300000000002,0
+EZGO.US,D,20220104,000000,1570,2149.9,1500,1500,3472.1180000000004,0
+EZGO.US,D,20220105,000000,1437.2,1630,1437.2,1440,325.31800000000004,0
+EZGO.US,D,20220106,000000,1430,1445,1310,1360,163.967,0
+EZGO.US,D,20220107,000000,1330,1380,1310,1330,104.795,0
+EZGO.US,D,20220110,000000,1330,1330,1230,1300,72.209,0
+EZGO.US,D,20220111,000000,1290,1350,1260,1340,39.126000000000005,0
+EZGO.US,D,20220112,000000,1370,1400,1270,1310,66.893,0
+EZGO.US,D,20220113,000000,1300,1320,1230,1260,58.14200000000001,0
+EZGO.US,D,20220114,000000,1310,1310,1230,1250,81.909,0
+EZGO.US,D,20220118,000000,1240,1240.2,1170,1230,41.230000000000004,0
+EZGO.US,D,20220119,000000,1220,1270,1150,1150,50.94400000000001,0
+EZGO.US,D,20220120,000000,1160,1230,1160,1170,52.370000000000005,0
+EZGO.US,D,20220121,000000,1170,1220,1120,1159.9,62.300000000000004,0
+EZGO.US,D,20220124,000000,1130,1200,1040,1150,118.30700000000002,0
+EZGO.US,D,20220125,000000,1130,1200,1120.1,1180,36.179,0
+EZGO.US,D,20220126,000000,1190,1190,1110,1110,46.27,0
+EZGO.US,D,20220127,000000,1120,1200,1070,1090,84.825,0
+EZGO.US,D,20220128,000000,1110,1130,1001.3,1074.9,147.27400000000003,0
+EZGO.US,D,20220131,000000,1100,1170,1080,1130,75.444,0
+EZGO.US,D,20220201,000000,1160,1190,1105,1120,71.68900000000001,0
+EZGO.US,D,20220202,000000,1100,1128.3,1040,1090,130.16400000000002,0
+EZGO.US,D,20220203,000000,1110,1110,1044.9,1050,22.698000000000004,0
+EZGO.US,D,20220204,000000,1070,1080,1000,1049.7,77.23200000000001,0
+EZGO.US,D,20220207,000000,1070,1120,1040,1060,39.002,0
+EZGO.US,D,20220208,000000,1150,1150,1030,1060,73.38700000000001,0
+EZGO.US,D,20220209,000000,1060,1140,1042.7,1070,63.49700000000001,0
+EZGO.US,D,20220210,000000,1070,1155.7,1050,1120,38.736000000000004,0
+EZGO.US,D,20220211,000000,1090,1130,1050,1060,48.89600000000001,0
+EZGO.US,D,20220214,000000,1070,1120,1010,1050,44.599000000000004,0
+EZGO.US,D,20220215,000000,1050,1090,1020,1070,35.79,0
+EZGO.US,D,20220216,000000,1050,1080,1010,1050,32.17,0
+EZGO.US,D,20220217,000000,1050,1080,980,1010,89.64800000000001,0
+EZGO.US,D,20220218,000000,1010,1019.9,950,965,76.77700000000002,0
+EZGO.US,D,20220222,000000,910.8,950,910.8,947.5,38.901,0
+EZGO.US,D,20220223,000000,994.8,994.8,910,910,22.891,0
+EZGO.US,D,20220224,000000,890,926.9,800,860,145.096,0
+EZGO.US,D,20220225,000000,834.1,900,834.1,850,50.408,0
+EZGO.US,D,20220228,000000,850,939.9,840,850.3,64.55600000000001,0
+EZGO.US,D,20220301,000000,884.3,1200,880.3,960.1,876.7220000000001,0
+EZGO.US,D,20220302,000000,952.4,1005,920,950,45.61900000000001,0
+EZGO.US,D,20220303,000000,899.8,931.2,850,850,59.98400000000001,0
+EZGO.US,D,20220304,000000,940,940,840,840,38.416000000000004,0
+EZGO.US,D,20220307,000000,840,890,830,835,44.78,0
+EZGO.US,D,20220308,000000,900,1080,830,1035,838.0570000000001,0
+EZGO.US,D,20220309,000000,950,1140,950,1020,349.05400000000003,0
+EZGO.US,D,20220310,000000,1030,1180,1010,1100,375.596,0
+EZGO.US,D,20220311,000000,1100,1120,950.7,1020,142.342,0
+EZGO.US,D,20220314,000000,1010,1010,890,900.1,195.643,0
+EZGO.US,D,20220315,000000,836.8,865.6,721.5,776.8,259.73100000000005,0
+EZGO.US,D,20220316,000000,820,960,820,930.5,144.264,0
+EZGO.US,D,20220317,000000,974,1099.9,934.8,1010.1,196.66400000000002,0
+EZGO.US,D,20220318,000000,1070,1100,1000,1090,157.007,0
+EZGO.US,D,20220321,000000,1130,1180,1100,1140,149.633,0
+EZGO.US,D,20220322,000000,1050,1350,1050,1339.8,514.024,0
+EZGO.US,D,20220323,000000,1370,1370,1270,1300,178.89900000000003,0
+EZGO.US,D,20220324,000000,1280,1370,1260,1300,71.516,0
+EZGO.US,D,20220325,000000,1320,1320,1150,1220,60.529,0
+EZGO.US,D,20220328,000000,1231.4,1241,1190,1200,35.812000000000005,0
+EZGO.US,D,20220329,000000,1180,1210,1129.7,1210,47.876000000000005,0
+EZGO.US,D,20220330,000000,1200,1290,1181.9,1230,47.913000000000004,0
+EZGO.US,D,20220331,000000,1280,1290,1110,1200,121.36500000000001,0
+EZGO.US,D,20220401,000000,1330,1330,1180.1,1260,41.081,0
+EZGO.US,D,20220404,000000,1300,1300,1190,1245,65.441,0
+EZGO.US,D,20220405,000000,1260,1290,1200,1217.2,17.142,0
+EZGO.US,D,20220406,000000,1180,1190,1130,1161,32.979,0
+EZGO.US,D,20220407,000000,1160,1220,1120,1120,15.373000000000003,0
+EZGO.US,D,20220408,000000,1140,1190,1100.1,1130,22.874000000000002,0
+EZGO.US,D,20220411,000000,1120,1120,1050,1080,20.611,0
+EZGO.US,D,20220412,000000,1070,1120,1060.6,1090,20.974,0
+EZGO.US,D,20220413,000000,1090,1140,1055,1140,18.916,0
+EZGO.US,D,20220414,000000,1140,1140,1060,1090,20.072,0
+EZGO.US,D,20220418,000000,1030,1070,1030,1040,10.11,0
+EZGO.US,D,20220419,000000,1060,1104.4,1031.6,1069.1,12.939000000000002,0
+EZGO.US,D,20220420,000000,1070,1070,1020,1030,35.55200000000001,0
+EZGO.US,D,20220421,000000,1020,1020,950,1000,83.79100000000001,0
+EZGO.US,D,20220422,000000,982.5,982.5,925,937.3,22.97,0
+EZGO.US,D,20220425,000000,920,1000,900,900,12.534,0
+EZGO.US,D,20220426,000000,949.9,950,890,949.8,7.606000000000001,0
+EZGO.US,D,20220427,000000,900.498,949.8,840,865.2,23.406,0
+EZGO.US,D,20220428,000000,869.8,870,840,852,13.804000000000002,0
+EZGO.US,D,20220429,000000,870,940,860,930,37.614000000000004,0
+EZGO.US,D,20220502,000000,927.6,949.8,880,920,15.187000000000001,0
+EZGO.US,D,20220503,000000,894.8,940,880,910,14.962000000000002,0
+EZGO.US,D,20220504,000000,910,949.8,880,949.8,17.648000000000003,0
+EZGO.US,D,20220505,000000,939.7,949.8,820,939,25.895,0
+EZGO.US,D,20220506,000000,887.55,920,860,872.2,13.626000000000001,0
+EZGO.US,D,20220509,000000,846,900,810,880,23.06,0
+EZGO.US,D,20220510,000000,919.9,920,780,800,21.894000000000002,0
+EZGO.US,D,20220511,000000,806.2,896,770,770.1,25.976000000000003,0
+EZGO.US,D,20220512,000000,750.2,820,736,760.2,33.766000000000005,0
+EZGO.US,D,20220513,000000,810,910,754.5,890,64.08,0
+EZGO.US,D,20220516,000000,890,897.9,812.6,856.35,6.642,0
+EZGO.US,D,20220517,000000,875,900,856.4,875,8.838000000000001,0
+EZGO.US,D,20220518,000000,850,900,831.25,870.6,18.71,0
+EZGO.US,D,20220519,000000,900,900,662.7,860,71.07000000000001,0
+EZGO.US,D,20220520,000000,900,900,760,850,19.03,0
+EZGO.US,D,20220523,000000,760,795,755.3,780,9.345,0
+EZGO.US,D,20220524,000000,763.8,810,760,770,12.38,0
+EZGO.US,D,20220525,000000,770,839,750,836.3,60.184000000000005,0
+EZGO.US,D,20220526,000000,740,839,730,830,8.648000000000001,0
+EZGO.US,D,20220527,000000,820,830,751,830,23.699,0
+EZGO.US,D,20220531,000000,770,838,730,830.1,34.926,0
+EZGO.US,D,20220601,000000,850,880,784,860,22.2,0
+EZGO.US,D,20220602,000000,812.6,910,730,880,60.88400000000001,0
+EZGO.US,D,20220603,000000,910,915,800,900,12.319,0
+EZGO.US,D,20220606,000000,800,895,800,880,26.361000000000004,0
+EZGO.US,D,20220607,000000,880,880,807.6,865.4,14.729000000000001,0
+EZGO.US,D,20220608,000000,835.8,879,780,879,58.61700000000001,0
+EZGO.US,D,20220609,000000,812.64,880,812.64,843.2,24.609,0
+EZGO.US,D,20220610,000000,800,880,800,850.7,33.699,0
+EZGO.US,D,20220613,000000,844.5,844.5,774,774,22.654,0
+EZGO.US,D,20220614,000000,799.9,860,799.9,800,66.295,0
+EZGO.US,D,20220615,000000,774.5,864.5,774.5,775.2,68.163,0
+EZGO.US,D,20220616,000000,800,820,731,733.1,39.37,0
+EZGO.US,D,20220617,000000,790,810,744.9,765.4,60.113,0
+EZGO.US,D,20220621,000000,810,810,720,800,13.108000000000002,0
+EZGO.US,D,20220622,000000,810,810,740,742.7,12.993000000000002,0
+EZGO.US,D,20220623,000000,742.2,810,740.1,800,63.218,0
+EZGO.US,D,20220624,000000,780.5,800,761.1,780.7,9.112,0
+EZGO.US,D,20220627,000000,780,782,755.5,755.5,3.0640000000000005,0
+EZGO.US,D,20220628,000000,757.6,800,723.6,750,21.049000000000003,0
+EZGO.US,D,20220629,000000,736.8,780,708.5,780,15.724000000000002,0
+EZGO.US,D,20220630,000000,790,790,708.1,740,25.633000000000003,0
+EZGO.US,D,20220701,000000,740,740,661,664.8,83.054,0
+EZGO.US,D,20220705,000000,700,700,671.5,680,8.511000000000001,0
+EZGO.US,D,20220706,000000,670,680.1,664.8,680.1,15.311000000000002,0
+EZGO.US,D,20220707,000000,690,690,660,682.5,16.808000000000003,0
+EZGO.US,D,20220708,000000,690,699.9,660,685,15.030000000000001,0
+EZGO.US,D,20220711,000000,673.8,694,670,682.1,3.2760000000000002,0
+EZGO.US,D,20220712,000000,690,716.9,687.5,716.9,4.852,0
+EZGO.US,D,20220713,000000,685,750,685,720,12.065,0
+EZGO.US,D,20220714,000000,701,720,682,700,7.738,0
+EZGO.US,D,20220715,000000,699.9,699.9,690,690.2,4.468,0
+EZGO.US,D,20220718,000000,698.6,740,690.3,740,209.222,0
+EZGO.US,D,20220719,000000,720.8,750,715,740.7,23.073000000000004,0
+EZGO.US,D,20220720,000000,750,780,732.6,743.65,13.347000000000001,0
+EZGO.US,D,20220721,000000,747.7,785,738.2,769.9,4.67,0
+EZGO.US,D,20220722,000000,770,770,710,710.25,44.09,0
+EZGO.US,D,20220725,000000,701,710,700.8,700.8,6.861000000000001,0
+EZGO.US,D,20220726,000000,700,715,700,700,25.969,0
+EZGO.US,D,20220727,000000,700.2,719.7,700,719.7,5.38,0
+EZGO.US,D,20220728,000000,700,700,680,690.6,20.497000000000003,0
+EZGO.US,D,20220729,000000,710,722.7,690,700,7.675,0
+EZGO.US,D,20220801,000000,720,720,680.1,709.9,2.285,0
+EZGO.US,D,20220802,000000,698.3,820,675,817.5,83.691,0
+EZGO.US,D,20220803,000000,817.5,817.5,720,787.5,13.565,0
+EZGO.US,D,20220804,000000,789.2,789.2,720.1,770.1,41.457,0
+EZGO.US,D,20220805,000000,750,770,720,725,19.528000000000002,0
+EZGO.US,D,20220808,000000,768.8,789.1,721,750,35.550000000000004,0
+EZGO.US,D,20220809,000000,762.5,773.9,722.2,759.9,50.695,0
+EZGO.US,D,20220810,000000,759.9,766.5,730.1,730.5,6.846,0
+EZGO.US,D,20220811,000000,750,775,712.7,720.1,79.914,0
+EZGO.US,D,20220812,000000,771.4,887.8,697.5,710,311.439,0
+EZGO.US,D,20220815,000000,700,730.1,678,689.9,54.93,0
+EZGO.US,D,20220816,000000,696.7,729.2,685,717.7,34.283,0
+EZGO.US,D,20220817,000000,690,710,685,700,12.291000000000002,0
+EZGO.US,D,20220818,000000,700,710,690,710,9.889000000000001,0
+EZGO.US,D,20220819,000000,690,707.1,640,640.3,52.406000000000006,0
+EZGO.US,D,20220822,000000,647.8,699.6,590,590,55.776,0
+EZGO.US,D,20220823,000000,590,600,562.1,596.295,23.439,0
+EZGO.US,D,20220824,000000,591,615.5,566.25,580.6,25.34,0
+EZGO.US,D,20220825,000000,587.6,619.9,581,599.6,13.638000000000002,0
+EZGO.US,D,20220826,000000,629.8,650,589.8,605,27.783,0
+EZGO.US,D,20220829,000000,645,662.5,609.9,641.2,31.101000000000003,0
+EZGO.US,D,20220830,000000,670,670,606,630,10.698,0
+EZGO.US,D,20220831,000000,645,645,605.5,613.7,11.169,0
+EZGO.US,D,20220901,000000,648.1,648.1,574.4,590,20.830000000000002,0
+EZGO.US,D,20220902,000000,570,610,570,600,25.654,0
+EZGO.US,D,20220906,000000,605.7,605.7,580,599.9,28.400000000000002,0
+EZGO.US,D,20220907,000000,578.3,589.9,570,578,5.88,0
+EZGO.US,D,20220908,000000,570,587.9,565.1,587.9,5.572000000000001,0
+EZGO.US,D,20220909,000000,589.9,590,565.1,572.7,13.338000000000003,0
+EZGO.US,D,20220912,000000,565,579.9,565,565.1,3.6550000000000002,0
+EZGO.US,D,20220913,000000,580,580,563.1,563.1,12.116000000000001,0
+EZGO.US,D,20220914,000000,580,580,561.5,565.75,7.697000000000001,0
+EZGO.US,D,20220915,000000,580,580,535.9,547.2,22.971,0
+EZGO.US,D,20220916,000000,576.795,576.795,530,535.9,11.103,0
+EZGO.US,D,20220919,000000,543.6,553.9,530.6,536.8,3.6,0
+EZGO.US,D,20220920,000000,537.2,537.2,530,530,3.7520000000000007,0
+EZGO.US,D,20220921,000000,520,539.468,470,488.9,31.391000000000005,0
+EZGO.US,D,20220922,000000,490,494.9,450,450.1,20.565,0
+EZGO.US,D,20220923,000000,474.8,475,450.1,460,5.9239999999999995,0
+EZGO.US,D,20220926,000000,477.4,500,450,500,9.171000000000001,0
+EZGO.US,D,20220927,000000,460,483.1,460,460,9.949000000000002,0
+EZGO.US,D,20220928,000000,470,470,424.5,440.1,21.747000000000003,0
+EZGO.US,D,20220929,000000,420,420.5,390.1,410.7,42.891999999999996,0
+EZGO.US,D,20220930,000000,410.9,420,400,412.6,6.722,0
+EZGO.US,D,20221003,000000,410,450,400,434.9,39.942,0
+EZGO.US,D,20221004,000000,450,450,400,410.2,33.629000000000005,0
+EZGO.US,D,20221005,000000,421,458.1,410,458.1,27.03,0
+EZGO.US,D,20221006,000000,490,490,440,440,4.4190000000000005,0
+EZGO.US,D,20221007,000000,450,450,420.1,441.3,10.259,0
+EZGO.US,D,20221010,000000,410.2,410.2,410,410,10.120000000000001,0
+EZGO.US,D,20221011,000000,450,450,410,430.95,13.414000000000001,0
+EZGO.US,D,20221012,000000,450,450,410,424.9,22.601,0
+EZGO.US,D,20221013,000000,401,449.4,401,410.1,10.516000000000002,0
+EZGO.US,D,20221014,000000,420,420,380,401.6,15.902000000000001,0
+EZGO.US,D,20221017,000000,410,420,370.6,420,33.382000000000005,0
+EZGO.US,D,20221018,000000,409.5,423.7,370,380.45,47.086999999999996,0
+EZGO.US,D,20221019,000000,380,380,367.5,367.86,8.665000000000001,0
+EZGO.US,D,20221020,000000,376.9,393,365,393,4.922000000000001,0
+EZGO.US,D,20221021,000000,419,419,370,390,6.96,0
+EZGO.US,D,20221024,000000,405,414,370,411,15.848000000000003,0
+EZGO.US,D,20221025,000000,419.9,419.9,390,418.9,3.1750000000000003,0
+EZGO.US,D,20221026,000000,405,420,373.615,420,13.791000000000002,0
+EZGO.US,D,20221027,000000,380,428.8,380,420,7.996,0
+EZGO.US,D,20221028,000000,380,429.9,380,429,2.254,0
+EZGO.US,D,20221031,000000,429.8,440,384.9,429.1,10.048,0
+EZGO.US,D,20221101,000000,389.5,429,388.5,420,4.34,0
+EZGO.US,D,20221102,000000,410,420,389.6,410,22.795,0
+EZGO.US,D,20221103,000000,390,410,390,398.875,6.4910000000000005,0
+EZGO.US,D,20221104,000000,410,410,398.8,410,6.904000000000001,0
+EZGO.US,D,20221107,000000,410,410,381.1,410,17.722,0
+EZGO.US,D,20221108,000000,405,410,400,410,4.365,0
+EZGO.US,D,20221109,000000,390,400,390,400,15.167000000000002,0
+EZGO.US,D,20221110,000000,381.1,400,381.1,385.8,9.385,0
+EZGO.US,D,20221111,000000,410,410,386.978,399.7,9.508000000000001,0
+EZGO.US,D,20221114,000000,419.6,419.6,381.1,390,19.555,0
+EZGO.US,D,20221115,000000,390,410,381.1,381.1,51.58,0
+EZGO.US,D,20221116,000000,380.2,410,380,390,13.336000000000002,0
+EZGO.US,D,20221117,000000,388,410,388,400,18.355,0
+EZGO.US,D,20221118,000000,390,405.5,390,405.5,5.889,0
+EZGO.US,D,20221121,000000,390,405.5,390,405.5,15.17,0
+EZGO.US,D,20221122,000000,405.5,410,395.1,410,10.149000000000001,0
+EZGO.US,D,20221123,000000,390.1,410,390,397,13.449000000000002,0
+EZGO.US,D,20221125,000000,410,410,410,410,0.78,0
+EZGO.US,D,20221128,000000,410,410,388,391,11.446000000000002,0
+EZGO.US,D,20221129,000000,391,400,380.1,380.1,14.659,0
+EZGO.US,D,20221130,000000,380,400,380,395,8.884,0
+EZGO.US,D,20221201,000000,400,400,370,389.5,50.816,0
+EZGO.US,D,20221202,000000,371.5,400,371.5,397.2,4.867000000000001,0
+EZGO.US,D,20221205,000000,400,450,395,446.9,45.32900000000001,0
+EZGO.US,D,20221206,000000,450,450,405,431,10.498,0
+EZGO.US,D,20221207,000000,430,431.662,423.2,423.2,6.469000000000001,0
+EZGO.US,D,20221208,000000,420,420,410.1,410.1,14.450000000000001,0
+EZGO.US,D,20221209,000000,410,420,390.1,419.9,24.821000000000005,0
+EZGO.US,D,20221212,000000,410,430,392,411.1,23.187000000000005,0
+EZGO.US,D,20221213,000000,431.4,575,427.3,466.7,249.84800000000004,0
+EZGO.US,D,20221214,000000,480,547,470,495.05,48.824000000000005,0
+EZGO.US,D,20221215,000000,502.7,502.7,470,470.2,27.235,0
+EZGO.US,D,20221216,000000,470,495,470,493,49.313,0
+EZGO.US,D,20221219,000000,395,489,395,440,19.981,0
+EZGO.US,D,20221220,000000,420,430,405,406.1,22.285999999999998,0
+EZGO.US,D,20221221,000000,429.9,449.3,418,449.3,20.92,0
+EZGO.US,D,20221222,000000,423.8,470,423.8,451,41.51,0
+EZGO.US,D,20221223,000000,469.9,469.9,411.4,420.1,18.976000000000003,0
+EZGO.US,D,20221227,000000,400,495,400,480,146.735,0
+EZGO.US,D,20221228,000000,483.9,528.6,462.282,499.1,72.673,0
+EZGO.US,D,20221229,000000,518.6,520,460,465,30.240000000000002,0
+EZGO.US,D,20221230,000000,470,880,470,666.7,563.298,0
+EZGO.US,D,20230103,000000,650,846.3,650,781,212.497,0
+EZGO.US,D,20230104,000000,832,949.9,680,839,374.186,0
+EZGO.US,D,20230105,000000,840,890,760,780,56.785000000000004,0
+EZGO.US,D,20230106,000000,770,1190,763,1030,1428.464,0
+EZGO.US,D,20230109,000000,1110,1170,1020,1120,197.88800000000003,0
+EZGO.US,D,20230110,000000,1130,1150,1020.1,1140,116.54700000000001,0
+EZGO.US,D,20230111,000000,1150,1160,1030,1100,65.01700000000001,0
+EZGO.US,D,20230112,000000,1080,1100,1020,1050,69.983,0
+EZGO.US,D,20230113,000000,1050,1100,1035.4,1100,69.947,0
+EZGO.US,D,20230117,000000,1060,1100,1040,1050,35.959,0
+EZGO.US,D,20230118,000000,1100,1270,1080,1170,182.583,0
+EZGO.US,D,20230119,000000,1180,1275,1155,1250,87.849,0
+EZGO.US,D,20230120,000000,1100,1199.9,1010,1100,113.14,0
+EZGO.US,D,20230123,000000,1220,1220,1090,1120,23.046,0
+EZGO.US,D,20230124,000000,1170,1180,1100,1100,26.78,0
+EZGO.US,D,20230125,000000,1160,1200,1060.1,1190,54.566,0
+EZGO.US,D,20230126,000000,1180,1500,1160,1490,613.287,0
+EZGO.US,D,20230127,000000,1500,1530,1265,1400,138.21800000000002,0
+EZGO.US,D,20230130,000000,1450,1450,1320,1350,32.119,0
+EZGO.US,D,20230131,000000,1320,1335,1180,1210,80.209,0
+EZGO.US,D,20230201,000000,1180,1341.2,1180,1290,51.04200000000001,0
+EZGO.US,D,20230202,000000,1280,1340,1190,1310,50.681000000000004,0
+EZGO.US,D,20230203,000000,1250,1310,1250,1280,22.518,0
+EZGO.US,D,20230206,000000,1280,1320,1280,1290,20.308000000000003,0
+EZGO.US,D,20230207,000000,1280,1310,1210,1243.7,38.984,0
+EZGO.US,D,20230208,000000,1230,1230,1140,1180,36.042,0
+EZGO.US,D,20230209,000000,1185,1240,1170,1210,17.301000000000002,0
+EZGO.US,D,20230210,000000,1100.1,1190,1100.1,1180,30.691000000000003,0
+EZGO.US,D,20230213,000000,1200,1200,1130,1150,29.714000000000002,0
+EZGO.US,D,20230214,000000,1170,1190,1090,1140,41.057,0
+EZGO.US,D,20230215,000000,1100,1150,1100,1130,12.603000000000002,0
+EZGO.US,D,20230216,000000,1210,1250,1080.1,1150,29.075,0
+EZGO.US,D,20230217,000000,1150,1240,1120,1240,14.721000000000002,0
+EZGO.US,D,20230221,000000,1200,1269.9,1130.1,1190,79.69500000000001,0
+EZGO.US,D,20230222,000000,1160,1277.8,1160,1200,30.952,0
+EZGO.US,D,20230223,000000,1210,1350,1210,1340,118.29700000000001,0
+EZGO.US,D,20230224,000000,1250,1320,1250,1260,38.392,0
+EZGO.US,D,20230227,000000,1270,1340,1220,1280,33.982000000000006,0
+EZGO.US,D,20230228,000000,1250,1319,1240,1240,31.658,0
+EZGO.US,D,20230301,000000,1251.3,1300,1251.3,1288.3,30.514000000000003,0
+EZGO.US,D,20230302,000000,1281.8,1320,1261.1,1290,27.965,0
+EZGO.US,D,20230303,000000,1284.7,1420,1280,1345,68.43100000000001,0
+EZGO.US,D,20230306,000000,1410,1430,1300,1320,42.621,0
+EZGO.US,D,20230307,000000,1400,1400,1300,1320,48.224000000000004,0
+EZGO.US,D,20230308,000000,1310,1340,1210,1260,51.476000000000006,0
+EZGO.US,D,20230309,000000,1240,1365,1240,1250,193.17200000000003,0
+EZGO.US,D,20230310,000000,1259.9,1340,1250,1265,74.635,0
+EZGO.US,D,20230313,000000,1250,1280,1220,1230,59.828,0
+EZGO.US,D,20230314,000000,1250,1291,1230,1230,10.231,0
+EZGO.US,D,20230315,000000,1220,1250,1200,1200,28.424000000000003,0
+EZGO.US,D,20230316,000000,1180,1230,1180,1230,22.820999999999998,0
+EZGO.US,D,20230317,000000,1210,1250,1180,1240,14.620000000000001,0
+EZGO.US,D,20230320,000000,1230,1230,999.8,1010,231.34,0
+EZGO.US,D,20230321,000000,940,1540,940,1055,2486.7560000000003,0
+EZGO.US,D,20230322,000000,1110,1490,1090,1410,463.944,0
+EZGO.US,D,20230323,000000,1430,1518,1225,1290,423.98100000000005,0
+EZGO.US,D,20230324,000000,1210,1335,1210,1320,55.78200000000001,0
+EZGO.US,D,20230327,000000,1360,1380,1290,1350,43.222,0
+EZGO.US,D,20230328,000000,1360,1399.9,1281.5,1390,38.702000000000005,0
+EZGO.US,D,20230329,000000,1350,1480,1310.1,1455,73.518,0
+EZGO.US,D,20230330,000000,1510,1730,1399.3,1690,116.85300000000001,0
+EZGO.US,D,20230331,000000,1610,1960,1610,1790,215.03300000000004,0
+EZGO.US,D,20230403,000000,1740,1960,1700,1750,97.49600000000001,0
+EZGO.US,D,20230404,000000,1720,1720,1499,1510,156.91,0
+EZGO.US,D,20230405,000000,1650,1650,1480.2,1500,37.485,0
+EZGO.US,D,20230406,000000,1490,1510,1410,1410,48.697,0
+EZGO.US,D,20230410,000000,1370,1560,1360,1480,113.43200000000002,0
+EZGO.US,D,20230411,000000,1505,1640,1490,1640,196.018,0
+EZGO.US,D,20230412,000000,1550,1690,1550,1680,130.633,0
+EZGO.US,D,20230413,000000,1660,1960,1660,1760,118.656,0
+EZGO.US,D,20230414,000000,1720,1830,1570,1600,93.346,0
+EZGO.US,D,20230417,000000,1670,1790,1610,1650,44,0
+EZGO.US,D,20230418,000000,1605,1680,1600,1630,29.28,0
+EZGO.US,D,20230419,000000,1680,1780,1640,1700,23.772000000000002,0
+EZGO.US,D,20230420,000000,1770,1770,1550,1560,34.465,0
+EZGO.US,D,20230421,000000,1570,1620,1400,1420,36.276,0
+EZGO.US,D,20230424,000000,1410,1630,1369,1580,88.665,0
+EZGO.US,D,20230425,000000,1600,1600,1496.9,1496.9,12.51,0
+EZGO.US,D,20230426,000000,1590,1590,1480,1565,25.98,0
+EZGO.US,D,20230427,000000,1550.3,1608,1510,1550,28.111000000000004,0
+EZGO.US,D,20230428,000000,1550,1580,1510,1520,24.545,0
+EZGO.US,D,20230501,000000,1450,1590,1450,1550,11.321000000000002,0
+EZGO.US,D,20230502,000000,1513.1,1615,1500,1540,30.009,0
+EZGO.US,D,20230503,000000,1527.9,1620,1527.9,1602.7,3.105,0
+EZGO.US,D,20230504,000000,1580,1690,1580,1690,4.338,0
+EZGO.US,D,20230505,000000,1700,1700,1530,1580,19.798000000000002,0
+EZGO.US,D,20230508,000000,1530.1,1700,1530.1,1700,3.9420000000000006,0
+EZGO.US,D,20230509,000000,1690,1690,1560,1670,14.18,0
+EZGO.US,D,20230510,000000,1610,1640,1480,1500,38.891000000000005,0
+EZGO.US,D,20230511,000000,1460,1570,1403,1460,74.938,0
+EZGO.US,D,20230512,000000,1440,1490,1440,1480,15.374,0
+EZGO.US,D,20230515,000000,1499.3,1582.2,1490,1510,16.293000000000003,0
+EZGO.US,D,20230516,000000,1510,1630,1450,1540,27.084000000000003,0
+EZGO.US,D,20230517,000000,1470,1553.2,1470,1510,3.338,0
+EZGO.US,D,20230518,000000,1430,1570,1430,1500,23.55,0
+EZGO.US,D,20230519,000000,1500,1560,1470,1560,18.783,0
+EZGO.US,D,20230522,000000,1520,1520,1380,1430.1,88.569,0
+EZGO.US,D,20230523,000000,1400,1469.8,1390,1400.1,14.966000000000001,0
+EZGO.US,D,20230524,000000,1400,1510,1400,1430,37.602000000000004,0
+EZGO.US,D,20230525,000000,1407.1,1460,1390,1410,22.294,0
+EZGO.US,D,20230526,000000,1450,1640,1420,1540,87.79899999999999,0
+EZGO.US,D,20230530,000000,1560,1650,1260,1340,251.13500000000002,0
+EZGO.US,D,20230531,000000,1290,1490,1290,1470,64.27700000000002,0
+EZGO.US,D,20230601,000000,1490,1550,1385.5,1400,61.64,0
+EZGO.US,D,20230602,000000,1550,1550,1450,1470,8.202,0
+EZGO.US,D,20230605,000000,1540,1540,1460,1520,70.73,0
+EZGO.US,D,20230606,000000,1440,1650,1440,1650,192.37100000000004,0
+EZGO.US,D,20230607,000000,1650,1680,1570,1635,33.357000000000006,0
+EZGO.US,D,20230608,000000,1620,1750,1590,1722,92.015,0
+EZGO.US,D,20230609,000000,1740,1790,1700,1750,27.956000000000003,0
+EZGO.US,D,20230612,000000,1780,1790,1450,1570,76.411,0
+EZGO.US,D,20230613,000000,1520,1690,1520,1650,27.423000000000002,0
+EZGO.US,D,20230614,000000,1630,1710,1610.1,1700,18.925,0
+EZGO.US,D,20230615,000000,1710,1783.6,1610.1,1725,39.43600000000001,0
+EZGO.US,D,20230616,000000,1750,1810,1660.1,1750,44.661,0
+EZGO.US,D,20230620,000000,1780,1780,1680.1,1710,6.384000000000001,0
+EZGO.US,D,20230621,000000,1690,1740,1680,1690,59.42900000000001,0
+EZGO.US,D,20230622,000000,1680,1720,1620,1650,29.701000000000004,0
+EZGO.US,D,20230623,000000,1620,1700,1610,1690,6.3870000000000005,0
+EZGO.US,D,20230626,000000,1650,1670,1610,1670,3.361,0
+EZGO.US,D,20230627,000000,1650,1670,1620,1650,4.97,0
+EZGO.US,D,20230628,000000,1620,1660,1560,1660,10.021,0
+EZGO.US,D,20230629,000000,1640,1660,1605.8,1610,6.3,0
+EZGO.US,D,20230630,000000,1700,1700,1570,1640,72.405,0
+EZGO.US,D,20230703,000000,1710,1710,1565,1610,13.177000000000001,0
+EZGO.US,D,20230705,000000,1970,1970,1610,1780,110.17200000000001,0
+EZGO.US,D,20230706,000000,1780,1820,1710,1790,14.686000000000002,0
+EZGO.US,D,20230707,000000,1870,1870,1710.2,1780,22.172000000000004,0
+EZGO.US,D,20230710,000000,1990,1990,1750,1940,190.002,0
+EZGO.US,D,20230711,000000,1980,2200,1870,1990,143.383,0
+EZGO.US,D,20230712,000000,2180,2180,1980,2050,74.64800000000001,0
+EZGO.US,D,20230713,000000,2015,2040,1910.4,1970,11.886000000000001,0
+EZGO.US,D,20230714,000000,2060,2080,1950.1,2040,32.218,0
+EZGO.US,D,20230717,000000,2050,2070,1920.1,2020,41.15,0
+EZGO.US,D,20230718,000000,1981.9,2200,1981.9,2190,96.989,0
+EZGO.US,D,20230719,000000,2160,2171.4,2010,2070,76.645,0
+EZGO.US,D,20230720,000000,2030,2040,1900,1930,141.70600000000002,0
+EZGO.US,D,20230721,000000,1880,1895,1750,1850,211.99300000000002,0
+EZGO.US,D,20230724,000000,1780,1970,1780,1950,437.94300000000004,0
+EZGO.US,D,20230725,000000,1960,2010,1810,1870,558.24,0
+EZGO.US,D,20230726,000000,1850,2040,1840,1940,686.977,0
+EZGO.US,D,20230727,000000,1910,2050,1900,1940,746.545,0
+EZGO.US,D,20230728,000000,1940,2110,1940,2040,505.13800000000003,0
+EZGO.US,D,20230731,000000,2030,2030,1960,1980,36.107000000000006,0
+EZGO.US,D,20230801,000000,1990,1990,1910,1960,15.758000000000003,0
+EZGO.US,D,20230802,000000,1990,1990,1860,1900,29.114,0
+EZGO.US,D,20230803,000000,1810,1920,1790,1870,38.044000000000004,0
+EZGO.US,D,20230804,000000,1880,1880,1750,1750,45.849000000000004,0
+EZGO.US,D,20230807,000000,1790,2110,1790,2000,1880.507,0
+EZGO.US,D,20230808,000000,2020,2400,1890,2340,3646.1410000000005,0
+EZGO.US,D,20230809,000000,2350,2404.6,2045,2170,3646.1760000000004,0
+EZGO.US,D,20230810,000000,2250,2510,2202.6,2400,3369.7830000000004,0
+EZGO.US,D,20230811,000000,2350,2770,2350,2440,4284.671,0
+EZGO.US,D,20230814,000000,2500,2500,2250,2400,3203.935,0
+EZGO.US,D,20230815,000000,2280,2620,2280,2590,3202.25,0
+EZGO.US,D,20230816,000000,2510,2600,2320,2440,2186.2070000000003,0
+EZGO.US,D,20230817,000000,2500,2670,2420.1,2505,2777.6860000000006,0
+EZGO.US,D,20230818,000000,2500,2680,2410,2500,3371.472,0
+EZGO.US,D,20230821,000000,2500,2760,2470,2610,4928.504,0
+EZGO.US,D,20230822,000000,2630,2678.9,2432.3,2520,3614.6670000000004,0
+EZGO.US,D,20230823,000000,2480,2570,2030,2290,3615.1090000000004,0
+EZGO.US,D,20230824,000000,2290,2460,2230,2330,2050.224,0
+EZGO.US,D,20230825,000000,2270,2380,2180,2310,2466.867,0
+EZGO.US,D,20230828,000000,2280,2440,2250,2270,3708.587,0
+EZGO.US,D,20230829,000000,2370,2490,2260,2440,5195.606000000001,0
+EZGO.US,D,20230830,000000,2410,2481,2300,2400,2764.3379999999997,0
+EZGO.US,D,20230831,000000,2390,2560,2350,2460,2440.036,0
+EZGO.US,D,20230901,000000,2490,2525,2055,2055,1433.134,0
+EZGO.US,D,20230905,000000,2010,2180,1760,1760,1136.304,0
+EZGO.US,D,20230906,000000,1110,1150,223.3,300,83964.74,0
+EZGO.US,D,20230907,000000,294.9,299,200,202,57242.707,0
+EZGO.US,D,20230908,000000,240.2,292.2,219.9,250,102160.53300000001,0
+EZGO.US,D,20230911,000000,264.6,333,220,315,78703.96800000001,0
+EZGO.US,D,20230912,000000,237.5,255.9,210.1,223,66480.355,0
+EZGO.US,D,20230913,000000,219,223,200,205.2,31321.8,0
+EZGO.US,D,20230914,000000,201.9,209,164.1,180,39525.68,0
+EZGO.US,D,20230915,000000,176.5,179.5,163,168.4,14885.409000000001,0
+EZGO.US,D,20230918,000000,170,171.5,146.3,149.8,28159.690000000002,0
+EZGO.US,D,20230919,000000,146,164,135,162,28608.438000000002,0
+EZGO.US,D,20230920,000000,157.9,181.3,152.7,160.1,25087.13,0
+EZGO.US,D,20230921,000000,160,175.9,150,152,15601.522000000003,0
+EZGO.US,D,20230922,000000,157.4,164,149.4,149.4,10380.038,0
+EZGO.US,D,20230925,000000,150,150,140,145.1,8546.813,0
+EZGO.US,D,20230926,000000,142.1,171.4,142.1,163,14768.756000000001,0
+EZGO.US,D,20230927,000000,160.3,171,146.5,150.2,10068.303,0
+EZGO.US,D,20230928,000000,152.5,154.7,138.7,140.5,9209.203000000001,0
+EZGO.US,D,20230929,000000,141.6,149.4,136,142.6,8223.717,0
+EZGO.US,D,20231002,000000,143,145.6,131,133.5,7096.543000000001,0
+EZGO.US,D,20231003,000000,131.4,132.3,119,128,9379.967,0
+EZGO.US,D,20231004,000000,128.4,139.5,126.1,132.7,6663.544000000001,0
+EZGO.US,D,20231005,000000,141,156,136,147,17472.257,0
+EZGO.US,D,20231006,000000,148.5,155.4,142.7,147.8,7131.924,0
+EZGO.US,D,20231009,000000,146.3,146.9,135,140.4,4052.0640000000003,0
+EZGO.US,D,20231010,000000,141.7,147.5,140,145,3362.9510000000005,0
+EZGO.US,D,20231011,000000,143.1,147.6,134.9,135,7834.358,0
+EZGO.US,D,20231012,000000,138.1,143,135.6,139,5529.925,0
+EZGO.US,D,20231013,000000,136.5,138.1,130.4,133,4491.238,0
+EZGO.US,D,20231016,000000,138,138,126,129,3345.8810000000003,0
+EZGO.US,D,20231017,000000,127,130,124.95,126.3,5023.559,0
+EZGO.US,D,20231018,000000,127.8,139.5,123.5,127.6,6738.267000000001,0
+EZGO.US,D,20231019,000000,130,134.8,125.8,127.7,4582.9130000000005,0
+EZGO.US,D,20231020,000000,126,129,121.5,123.1,3155.5380000000005,0
+EZGO.US,D,20231023,000000,125,125.9,111.1,112.3,5857.16,0
+EZGO.US,D,20231024,000000,112,114,108,109.9,4375.286,0
+EZGO.US,D,20231025,000000,109.5,110,98,102.4,8490.015,0
+EZGO.US,D,20231026,000000,102.7,107.8,91.4,92.3,6916.994000000001,0
+EZGO.US,D,20231027,000000,92,95.3,83.2,86,5538.05,0
+EZGO.US,D,20231030,000000,89,89,78.7,85.3,5906.875,0
+EZGO.US,D,20231031,000000,85.4,94.6,84,90,3904.6080000000006,0
+EZGO.US,D,20231101,000000,91.1,92.213,86.5,89,2334.179,0
+EZGO.US,D,20231102,000000,89.5,103.9,89.4,100.7,8364.935,0
+EZGO.US,D,20231103,000000,106.7,111.7,103.1,105.2,8330.327000000001,0
+EZGO.US,D,20231106,000000,113,113,102.6,106.9,3393.1270000000004,0
+EZGO.US,D,20231107,000000,116,116,101.2,101.3,3836.5080000000007,0
+EZGO.US,D,20231108,000000,103.5,105,96.1,99.5,1645.1620000000003,0
+EZGO.US,D,20231109,000000,100,101.1,94.9,96,2074.954,0
+EZGO.US,D,20231110,000000,96.2,98.5,87.5,93,1742.4140000000002,0
+EZGO.US,D,20231113,000000,95,97.7,90,94,1786.6370000000002,0
+EZGO.US,D,20231114,000000,96.5,97.5,92.5,94.8,1789.3170000000002,0
+EZGO.US,D,20231115,000000,100,107.5,98,106.8,3631.4980000000005,0
+EZGO.US,D,20231116,000000,100,104.3,95.7,99,1607.477,0
+EZGO.US,D,20231117,000000,105,105,93.1,94.6,2025.7520000000002,0
+EZGO.US,D,20231120,000000,100,100,94.6,96.7,728.502,0
+EZGO.US,D,20231121,000000,96.6,96.8,92.9,94.2,909.035,0
+EZGO.US,D,20231122,000000,94.2,97.1,93.1,96.2,1380.6789999999999,0
+EZGO.US,D,20231124,000000,96,98.7,94,97.8,701.02,0
+EZGO.US,D,20231127,000000,99,105,96.6,103.5,2463.9080000000004,0
+EZGO.US,D,20231128,000000,103,103.6,96.7,98.3,1867.1680000000001,0
+EZGO.US,D,20231129,000000,100.9,106.6,98.101,98.6,3847.675,0
+EZGO.US,D,20231130,000000,99,105,97,98.7,3337.9300000000003,0
+EZGO.US,D,20231201,000000,107,117.4,99.1,114.1,11722.053,0
+EZGO.US,D,20231204,000000,116,126,113.5,122.8,7213.644,0
+EZGO.US,D,20231205,000000,121.8,125,105.2,112.5,3984.427,0
+EZGO.US,D,20231206,000000,112,118,105.3,117.1,2262.063,0
+EZGO.US,D,20231207,000000,118.7,123,112,114.899,1584.0710000000001,0
+EZGO.US,D,20231208,000000,115.4,117,97,104,4120.457,0
+EZGO.US,D,20231211,000000,108,108,95.8,100,2064.7230000000004,0
+EZGO.US,D,20231212,000000,97.6,103,93.5,94.4,1807.7810000000002,0
+EZGO.US,D,20231213,000000,96,99.6,90.5,99.5,1935.286,0
+EZGO.US,D,20231214,000000,100,104.9,100,103,1909.796,0
+EZGO.US,D,20231215,000000,104,106.5,99.6,106.5,1252.151,0
+EZGO.US,D,20231218,000000,105.8,106.9,98.5,103.5,2428.3520000000003,0
+EZGO.US,D,20231219,000000,110,115,105,108,2640.302,0
+EZGO.US,D,20231220,000000,109.8,111.6,101.6,101.8,1047.074,0
+EZGO.US,D,20231221,000000,103.7,105,100,102.5,1044.0570000000002,0
+EZGO.US,D,20231222,000000,105,107,100,104.3,924.796,0
+EZGO.US,D,20231226,000000,104.3,104.45,98.1,102,1544.344,0
+EZGO.US,D,20231227,000000,96.6,109.6,96.6,104.5,2665.6490000000003,0
+EZGO.US,D,20231228,000000,103.1,117.7,103.1,117.3,5766.494000000001,0
+EZGO.US,D,20231229,000000,114.6,116.9,106,115,1351.1670000000001,0
+EZGO.US,D,20240102,000000,112.5,115,105,109.6,1107.144,0
+EZGO.US,D,20240103,000000,106.7,109.8,103.7,106.5,1282.635,0
+EZGO.US,D,20240104,000000,105,108.8,100.7,103.141,1155.3020000000001,0
+EZGO.US,D,20240105,000000,102,106,100.1,102.7,877.4060000000001,0
+EZGO.US,D,20240108,000000,102,108.1,100,102,1117.0130000000001,0
+EZGO.US,D,20240109,000000,99.6,103,98,100,1768.275,0
+EZGO.US,D,20240110,000000,99.8,101.799,95.3,99.4,1500.0130000000001,0
+EZGO.US,D,20240111,000000,100,100,81.3,89,7627.71,0
+EZGO.US,D,20240112,000000,88.6,101.8,86,94,5493.677000000001,0
+EZGO.US,D,20240116,000000,93,93,86.2,90.6,2279.9640000000004,0
+EZGO.US,D,20240117,000000,90.1,103.5,85.3,101.8,7276.386000000001,0
+EZGO.US,D,20240118,000000,99.8,100,91.1,91.6,1370.892,0
+EZGO.US,D,20240119,000000,91.2,94.4,88,91.9,1100.8020000000001,0
+EZGO.US,D,20240122,000000,94.4,102,93,102,2205.695,0
+EZGO.US,D,20240123,000000,100,103,95.1,98,1753.365,0
+EZGO.US,D,20240124,000000,100,101,96.1,97.5,1067.13,0
+EZGO.US,D,20240125,000000,97,97.5,92.8,97.1,1258.3410000000001,0
+EZGO.US,D,20240126,000000,94.5,103,94.5,100,1502.849,0
+EZGO.US,D,20240129,000000,100,102,92.7,96.6,3806.567,0
+EZGO.US,D,20240130,000000,89,98,89,92,2548.6910000000003,0
+EZGO.US,D,20240131,000000,91.6,94.4,91.1,93.9,1011.378,0
+EZGO.US,D,20240201,000000,93.3,101.2,90.6,100.3,3450.905,0
+EZGO.US,D,20240202,000000,99,99,94.6,96,564.855,0
+EZGO.US,D,20240205,000000,95.1,95.1,90.2,93.9,1413.428,0
+EZGO.US,D,20240206,000000,91.8,95.9,91.5,92,863.25,0
+EZGO.US,D,20240207,000000,93.7,100.8,91.2,100.3,6249.153,0
+EZGO.US,D,20240208,000000,102,114.4,101.1,107.5,6266.185,0
+EZGO.US,D,20240209,000000,105,108.5,102.1,106.5,1412.9720000000002,0
+EZGO.US,D,20240212,000000,107.6,107.6,96.1,100.3,2161.505,0
+EZGO.US,D,20240213,000000,100,100.8,94,97,1562.6870000000001,0
+EZGO.US,D,20240214,000000,97,98.5,94.2,94.6,753.8810000000001,0
+EZGO.US,D,20240215,000000,94.6,106.4,93.2,102.8,2070.476,0
+EZGO.US,D,20240216,000000,110,110,97,100.1,1039.776,0
+EZGO.US,D,20240220,000000,104.5,104.5,95,99,855.2080000000001,0
+EZGO.US,D,20240221,000000,96,98.3,94,95.9,1087.058,0
+EZGO.US,D,20240222,000000,97,97,91.5,92.3,1213.6200000000001,0
+EZGO.US,D,20240223,000000,93,99.7,91,94,1383.1760000000002,0
+EZGO.US,D,20240226,000000,95,96.8,92,93.8,864.028,0
+EZGO.US,D,20240227,000000,99,99,92.7,93.7,847.235,0
+EZGO.US,D,20240228,000000,91.8,95,89.5,89.9,1897.0720000000001,0
+EZGO.US,D,20240229,000000,92,103,91.5,100.3,5730.097000000001,0
+EZGO.US,D,20240301,000000,100,100,92,93.6,677.288,0
+EZGO.US,D,20240304,000000,93.1,95.1,91.1,92.6,1026.757,0
+EZGO.US,D,20240305,000000,91.3,97.2,91,93.1,1154.07,0
+EZGO.US,D,20240306,000000,98.8,98.8,91,91.1,758.628,0
+EZGO.US,D,20240307,000000,90.5,92.8,89,92.1,828.4190000000001,0
+EZGO.US,D,20240308,000000,93,94.5,90.5,92.1,464.16,0
+EZGO.US,D,20240311,000000,94.2,101.8,89.9,101.8,10933.888,0
+EZGO.US,D,20240312,000000,93.5,99,93,96.399,1101.423,0
+EZGO.US,D,20240313,000000,96,98.6,93.191,95.6,529.655,0
+EZGO.US,D,20240314,000000,94,97.8,92.1,92.586,1399.504,0
+EZGO.US,D,20240315,000000,91.4,96.5,90.101,91.1,1258.479,0
+EZGO.US,D,20240318,000000,95.3,95.3,91.1,93.789,615.1320000000001,0
+EZGO.US,D,20240319,000000,95.5,95.5,90,90.6,1233.544,0
+EZGO.US,D,20240320,000000,87,92.4,87,91.2,1279.16,0
+EZGO.US,D,20240321,000000,90.1,94.5,76.1,80.1,5536.569,0
+EZGO.US,D,20240322,000000,79.6,79.6,70.5,72.051,4549.7080000000005,0
+EZGO.US,D,20240325,000000,76,76,71,72.1,1218.275,0
+EZGO.US,D,20240326,000000,70,72,56.7,59.2,5928.4400000000005,0
+EZGO.US,D,20240327,000000,58,60.9,54.1,60.9,4580.106000000001,0
+EZGO.US,D,20240328,000000,64.5,66.6,60.9,65.9,3121.434,0
+EZGO.US,D,20240401,000000,67,67,57.5,60.899,6019.7,0
+EZGO.US,D,20240402,000000,65,65,56.1,58.5,2929.9120000000003,0
+EZGO.US,D,20240403,000000,60,63.9,59.101,63.2,1396.3830000000003,0
+EZGO.US,D,20240404,000000,62.7,64,60.3,60.6,1168.891,0
+EZGO.US,D,20240405,000000,61.8,62.3,58,59.5,1112.0620000000001,0
+EZGO.US,D,20240408,000000,56.9,66,55.1,60.3,4339.773,0
+EZGO.US,D,20240409,000000,59.7,61.2,58.101,60,1307.352,0
+EZGO.US,D,20240410,000000,50,50,41.1,43.3,11568.17,0
+EZGO.US,D,20240411,000000,47,47,38.09,39.7,6333.859,0
+EZGO.US,D,20240412,000000,43.5,95,42.02,51.5,914384.16,0
+EZGO.US,D,20240415,000000,45,49.5,42.5,46.25,28383.920000000002,0
+EZGO.US,D,20240416,000000,44.75,47,42.25,43,17910.8,0
+EZGO.US,D,20240417,000000,44.75,64.4975,43.7525,47.5,321417.68,0
+EZGO.US,D,20240418,000000,45.25,49.7475,43.75,47.5,19184.760000000002,0
+EZGO.US,D,20240419,000000,46.25,53,45,49.25,16828.48,0
+EZGO.US,D,20240422,000000,49.25,50.25,46.75,48.75,6711.84,0
+EZGO.US,D,20240423,000000,47.5025,48.58,45.25,45.5,7263.08,0
+EZGO.US,D,20240424,000000,45.75,47.6775,43,46,8369.08,0
+EZGO.US,D,20240425,000000,46.75,51,45,49,6468.32,0
+EZGO.US,D,20240426,000000,49,54,48.7525,53,7762.2,0
+EZGO.US,D,20240429,000000,51.75,56.5,48.75,49.5,11633.2,0
+EZGO.US,D,20240430,000000,49.5,52.25,47.7875,49,3456.96,0
+EZGO.US,D,20240501,000000,50.5,50.75,47,47.75,2191.8,0
+EZGO.US,D,20240502,000000,48.25,49.75,42.25,45,4981.52,0
+EZGO.US,D,20240503,000000,44.5,53.25,44,48.75,7725.64,0
+EZGO.US,D,20240506,000000,48.5,53.5,48.5,50.5,2372.76,0
+EZGO.US,D,20240507,000000,50,51.505,48.75,48.75,1164.52,0
+EZGO.US,D,20240508,000000,48.75,49.5,45,47,1396.28,0
+EZGO.US,D,20240509,000000,47,50,47,48.5,1260.52,0
+EZGO.US,D,20240510,000000,47.5,48.75,47,47.5,601.8000000000001,0
+EZGO.US,D,20240513,000000,49.75,49.75,45.895,47.5,1625.04,0
+EZGO.US,D,20240514,000000,45.75,47.5,44,45,4579.400000000001,0
+EZGO.US,D,20240515,000000,45,47.5,43.75,45,2798.04,0
+EZGO.US,D,20240516,000000,45,47.25,44,47,3859.52,0
+EZGO.US,D,20240517,000000,47,51,44.5,46,4249.4,0
+EZGO.US,D,20240520,000000,49.25,53.5,45.75,47.5,15229.2,0
+EZGO.US,D,20240521,000000,47,48.25,44.75,45.25,2539.6,0
+EZGO.US,D,20240522,000000,45,48.75,45,46.5,2233.44,0
+EZGO.US,D,20240523,000000,46.5,47.7975,45.25,46,1179.24,0
+EZGO.US,D,20240524,000000,46,47.5,45.75,46,602.08,0
+EZGO.US,D,20240528,000000,46,47.75,45,45.25,1719.44,0
+EZGO.US,D,20240529,000000,45,46.75,44.5,46.25,1821.4,0
+EZGO.US,D,20240530,000000,45,46.25,45,45,1187.32,0
+EZGO.US,D,20240531,000000,45.25,46.25,44.75,46.25,1360.64,0
+EZGO.US,D,20240603,000000,45.375,46.5,43.75,44.25,1855.96,0
+EZGO.US,D,20240604,000000,44.3,45,43.75,44.25,890.5600000000001,0
+EZGO.US,D,20240605,000000,45,49.5,44.25,48.25,3396.2000000000003,0
+EZGO.US,D,20240606,000000,47,48.2475,45.75,48,2302.76,0
+EZGO.US,D,20240607,000000,46.25,47,44.75,46,1747.64,0
+EZGO.US,D,20240610,000000,45.5,46.5,44.25,45,1385.76,0
+EZGO.US,D,20240611,000000,44.5,47,43.75,44.5,2272.88,0
+EZGO.US,D,20240612,000000,45,45.5,43.75,43.75,1354.72,0
+EZGO.US,D,20240613,000000,43.75,52.25,41.0225,42.5,13281.04,0
+EZGO.US,D,20240614,000000,42,43.75,41.5,43.75,977.32,0
+EZGO.US,D,20240617,000000,43,43,41.75,41.75,492.92,0
+EZGO.US,D,20240618,000000,41.5125,41.5125,36.5,37.05,2073.68,0
+EZGO.US,D,20240620,000000,38,38,35.25,35.25,862.76,0
+EZGO.US,D,20240621,000000,37.25,37.25,34,35,338.92,0
+EZGO.US,D,20240624,000000,34.5,36,34.5,35.5,373.72,0
+EZGO.US,D,20240625,000000,36.25,41,36.25,39.5,3780.8,0
+EZGO.US,D,20240626,000000,38.75,41.25,37,38,1362.16,0
+EZGO.US,D,20240627,000000,38.25,39.74,37,37,551.16,0
+EZGO.US,D,20240628,000000,38.8,40.23,35,35.75,1185.84,0
+EZGO.US,D,20240701,000000,36.5,36.5675,35,35.25,697.96,0
+EZGO.US,D,20240702,000000,36,38.75,35.75,36.5,2741.48,0
+EZGO.US,D,20240703,000000,36.5,39.75,36.5,39,1390.16,0
+EZGO.US,D,20240705,000000,38.75,42.5,38.25,41,758.36,0
+EZGO.US,D,20240708,000000,40.25,43.7475,39,39,592.08,0
+EZGO.US,D,20240709,000000,38.75,42,38.75,41.75,596.84,0
+EZGO.US,D,20240710,000000,41.75,46.5,39.5,44.75,3141.16,0
+EZGO.US,D,20240711,000000,45.25,46,42,44,2125.8,0
+EZGO.US,D,20240712,000000,43.75,46.72,41.2525,45,807.8000000000001,0
+EZGO.US,D,20240715,000000,44,44.5,41.25,43,1317.3600000000001,0
+EZGO.US,D,20240716,000000,44.5,45.7475,43.5,44.25,681.4,0
+EZGO.US,D,20240717,000000,44.75,45.75,41.25,43.75,867.88,0
+EZGO.US,D,20240718,000000,42.75,43.9475,41.5,41.5,599.16,0
+EZGO.US,D,20240719,000000,43.5,43.5,40,40.5,606.32,0
+EZGO.US,D,20240722,000000,40.87,45.75,40.5,43,2043.88,0
+EZGO.US,D,20240723,000000,43,47.7525,41.5,43,6155.2,0
+EZGO.US,D,20240724,000000,42.5,45.75,41.5025,42,1751.64,0
+EZGO.US,D,20240725,000000,41,44.25,40,40.75,609.04,0
+EZGO.US,D,20240726,000000,41.12,41.275,38.75,40.25,859.6,0
+EZGO.US,D,20240729,000000,39.625,39.75,36.5,36.75,1544.64,0
+EZGO.US,D,20240730,000000,38.75,39.4975,27.75,30.75,5811.92,0
+EZGO.US,D,20240731,000000,30.75,32.5,30.5,32.5,1224.72,0
+EZGO.US,D,20240801,000000,32.745,33.375,29.5,31.5,1561.1200000000001,0
+EZGO.US,D,20240802,000000,31,31,27,27.5,3149.36,0
+EZGO.US,D,20240805,000000,25.25,26.25,23.75,25.125,1828.8,0
+EZGO.US,D,20240806,000000,25.2475,25.75,21.5,22.5,4721.400000000001,0
+EZGO.US,D,20240807,000000,22.75,22.8125,21.25,21.75,6537.04,0
+EZGO.US,D,20240808,000000,22.9,22.9,21.8,22.1425,584.64,0
+EZGO.US,D,20240809,000000,22.314,24.1125,22.25,23.5025,736.04,0
+EZGO.US,D,20240812,000000,23.5025,24.625,22.3,23.9375,399.48,0
+EZGO.US,D,20240813,000000,25.5,25.5,23.75,23.75,377.68,0
+EZGO.US,D,20240814,000000,24.25,26.25,23.0025,23.0025,1474.2,0
+EZGO.US,D,20240815,000000,24.25,25.375,23.25,24.275,1128.3600000000001,0
+EZGO.US,D,20240816,000000,25,25,23.25,23.675,318.40000000000003,0
+EZGO.US,D,20240819,000000,26,26,24,25.625,1011.44,0
+EZGO.US,D,20240820,000000,25.6125,27.66,24.6725,26.25,4530.52,0
+EZGO.US,D,20240821,000000,28.25,29,26.25,27,4070.48,0
+EZGO.US,D,20240822,000000,28,32,26.75,31.125,23551.28,0
+EZGO.US,D,20240823,000000,30.75,31.9925,28.5,29.5,9575.44,0
+EZGO.US,D,20240826,000000,29.75,32.25,29.75,31.5,4082.1600000000003,0
+EZGO.US,D,20240827,000000,33,37.2425,32.5,34,7994.8,0
+EZGO.US,D,20240828,000000,33.75,34.25,29,31.75,5190.52,0
+EZGO.US,D,20240829,000000,32.5,32.5,30.275,32,2790.2400000000002,0
+EZGO.US,D,20240830,000000,32.25,38.5,30.75,36.25,11941.08,0
+EZGO.US,D,20240903,000000,36.5,44.75,35,41.25,24953.28,0
+EZGO.US,D,20240904,000000,38.25,39.25,35.25,38.25,6152.2,0
+EZGO.US,D,20240905,000000,37.5,40.4975,37.0125,39.875,2885.48,0
+EZGO.US,D,20240906,000000,40,40.5,35.75,39.25,7292.32,0
+EZGO.US,D,20240909,000000,39.5,40.75,36.25,38.25,10093.24,0
+EZGO.US,D,20240910,000000,34.25,37,30.625,32.25,14329.800000000001,0
+EZGO.US,D,20240911,000000,32,34.125,31.2525,31.375,2624.2400000000002,0
+EZGO.US,D,20240912,000000,31.75,33.25,31.25,32.25,3288.76,0
+EZGO.US,D,20240913,000000,33,34,31,32.75,1614.48,0
+EZGO.US,D,20240916,000000,31.5,34.75,31,33.375,1729.6000000000001,0
+EZGO.US,D,20240917,000000,33.75,35.75,32.5,34.25,2869.4,0
+EZGO.US,D,20240918,000000,33.25,35.25,33.25,35,792.64,0
+EZGO.US,D,20240919,000000,34.75,35.75,34,35.5,1093.68,0
+EZGO.US,D,20240920,000000,35,36.25,33.5,33.625,1577.08,0
+EZGO.US,D,20240923,000000,33.7675,35.15,29.25,29.25,5917.68,0
+EZGO.US,D,20240924,000000,29.75,36,29.25,32.5025,4631.52,0
+EZGO.US,D,20240925,000000,32,32.6975,31.5,31.5,915.24,0
+EZGO.US,D,20240926,000000,32.4375,35.25,32,32,1874.8,0
+EZGO.US,D,20240927,000000,32.75,34.0725,32.025,33.0025,1346.48,0
+EZGO.US,D,20240930,000000,34,36.75,33,33,5036.72,0
+EZGO.US,D,20241001,000000,35,35,31.3,32.58,1102.68,0
+EZGO.US,D,20241002,000000,34.2425,35.2,32.8,34.75,1675.24,0
+EZGO.US,D,20241003,000000,34.75,36.8275,34.0075,34.75,1018.8000000000001,0
+EZGO.US,D,20241004,000000,35.5,35.5,33,34.7475,2046.2,0
+EZGO.US,D,20241007,000000,34.75,34.75,32.5,33.63,2737.68,0
+EZGO.US,D,20241008,000000,32.75,33.5,31.75,33,591.2,0
+EZGO.US,D,20241009,000000,32.75,32.75,30,32.5,3192.12,0
+EZGO.US,D,20241010,000000,31.75,33.25,30.675,32.125,712.88,0
+EZGO.US,D,20241011,000000,31.75,33,30.25,31.5,1635.1200000000001,0
+EZGO.US,D,20241014,000000,32,32,30,30,1101.16,0
+EZGO.US,D,20241015,000000,30.25,30.75,25.75,27.5,3845.4,0
+EZGO.US,D,20241016,000000,28,28.36,26.5,27.25,1914.24,0
+EZGO.US,D,20241017,000000,27,27.5,25.25,26,2865.7200000000003,0
+EZGO.US,D,20241018,000000,26.25,27.25,26,26.5,2842.8,0
+EZGO.US,D,20241021,000000,26.75,26.75,25.75,26.5,1351.3600000000001,0
+EZGO.US,D,20241022,000000,26.5,33.425,24.75,33,20346.84,0
+EZGO.US,D,20241023,000000,30.75,33,30.25,31.75,4157.56,0
+EZGO.US,D,20241024,000000,32.5,32.5,30.5,30.5,3293.92,0
+EZGO.US,D,20241025,000000,30.5,30.625,28.75,30,1967.0800000000002,0
+EZGO.US,D,20241028,000000,29.75,30.135,27.5,28,2339.7200000000003,0
+EZGO.US,D,20241029,000000,28,28.75,28,28,459.8,0
+EZGO.US,D,20241030,000000,28.5,29,28.25,28.25,989.64,0
+EZGO.US,D,20241031,000000,28,28.75,26.5,27,720.76,0
+EZGO.US,D,20241101,000000,26.75,28.44,25.75,26,1490.72,0
+EZGO.US,D,20241104,000000,25.5375,28.5,23.765,27,6848.84,0
+EZGO.US,D,20241105,000000,27.5,27.745,26.25,27.25,1689.64,0
+EZGO.US,D,20241106,000000,27.25,27.5,25.25,27.5,1535.16,0
+EZGO.US,D,20241107,000000,27.75,28.05,25.75,26.25,1536.2,0
+EZGO.US,D,20241108,000000,26.25,26.25,25,25.28,887.72,0
+EZGO.US,D,20241111,000000,25,26.75,25,26.75,1010.32,0
+EZGO.US,D,20241112,000000,26.75,26.75,25.5,25.75,678.64,0
+EZGO.US,D,20241113,000000,25.75,26,23.75,25,4231.32,0
+EZGO.US,D,20241114,000000,24.25,25.5,23.9775,24,598.08,0
+EZGO.US,D,20241115,000000,24.25,24.25,22.1875,23.025,2237.2400000000002,0
+EZGO.US,D,20241118,000000,23.5,24.125,22.5125,23,2874.52,0
+EZGO.US,D,20241119,000000,22.5,23.7375,22.5,23,734.6800000000001,0
+EZGO.US,D,20241120,000000,23,23.5,22.0925,22.0925,1573,0
+EZGO.US,D,20241121,000000,22.5,24.4925,22.0925,23.75,3093.12,0
+EZGO.US,D,20241122,000000,23.75,25.5,23,24.75,3196.08,0
+EZGO.US,D,20241125,000000,23.75,29.5,23.25,23.845,15187.16,0
+EZGO.US,D,20241126,000000,23.13,24.125,22.75,23.475,1600.24,0
+EZGO.US,D,20241127,000000,22.75,23.8063,22.7,23.5,2929.4,0
+EZGO.US,D,20241129,000000,23.125,24.605,22.935,24.4311,324.08,0
+EZGO.US,D,20241202,000000,23.25,24.2775,23.225,23.5325,1371.6000000000001,0
+EZGO.US,D,20241203,000000,23.175,24.025,22.675,23.3831,3902.56,0
+EZGO.US,D,20241204,000000,22.87,24.2475,22.8,24.1125,1393.52,0
+EZGO.US,D,20241205,000000,24.1125,24.24,22.675,23.625,4538.08,0
+EZGO.US,D,20241206,000000,23.7525,26,22.2475,22.315,6871.6,0
+EZGO.US,D,20241209,000000,22.5,23.45,21.5,21.5,2952.52,0
+EZGO.US,D,20241210,000000,21.625,23.25,20.7575,22.15,4247.16,0
+EZGO.US,D,20241211,000000,21.485,22.2,21.25,21.725,2066.04,0
+EZGO.US,D,20241212,000000,22.25,22.475,19.3725,20,3582.6,0
+EZGO.US,D,20241213,000000,21.075,21.075,19.37,20.325,1409.72,0
+EZGO.US,D,20241216,000000,19.7375,20.125,18.58,19.4,1413.52,0
+EZGO.US,D,20241217,000000,18.75,19.6875,17.8,18.025,2583.32,0
+EZGO.US,D,20241218,000000,19.4325,19.66,17.8,17.8,1205.56,0
+EZGO.US,D,20241219,000000,18.0025,18.455,16.9,17.65,2634.52,0
+EZGO.US,D,20241220,000000,17,17.8625,16.2775,16.98,2597.92,0
+EZGO.US,D,20241223,000000,16.975,19.815,16.5,18,5921.2,0
+EZGO.US,D,20241224,000000,17.9975,20.5925,17.5,19.5,14313,0
+EZGO.US,D,20241226,000000,17.5,23.25,16.8,21.85,65488.76,0
+EZGO.US,D,20241227,000000,21.5,21.675,19.4275,20.2475,17563.96,0
+EZGO.US,D,20241230,000000,19.625,20.74,16.53,20.74,13003.56,0
+EZGO.US,D,20241231,000000,20.1175,20.9875,19,20.4525,6195.72,0
+EZGO.US,D,20250102,000000,25,27.5,17,18.175,283144.12,0
+EZGO.US,D,20250103,000000,17.75,17.75,12.84,15.625,64099.36,0
+EZGO.US,D,20250106,000000,16.75,18.75,14.505,15.875,49632.48,0
+EZGO.US,D,20250107,000000,16.5,17.61,14.5475,16.9175,628056.76,0
+EZGO.US,D,20250108,000000,15.915,16.63,14.685,15.375,22395.920000000002,0
+EZGO.US,D,20250110,000000,15.375,15.4425,14.5,14.88,12153.76,0
+EZGO.US,D,20250113,000000,14.4325,14.4325,13.2575,13.57,11801.4,0
+EZGO.US,D,20250114,000000,13.4775,14.8625,13.4775,14.58,8018.92,0
+EZGO.US,D,20250115,000000,15,15.98,14.0075,15.7525,24821.12,0
+EZGO.US,D,20250116,000000,15.475,15.75,14.75,15.25,8949.04,0
+EZGO.US,D,20250117,000000,15.75,15.75,13.75,14.75,27529.32,0
+EZGO.US,D,20250121,000000,14.75,15.3598,12.625,13.5875,19978.88,0
+EZGO.US,D,20250122,000000,13.25,13.5725,13.25,13.28,3059,0
+EZGO.US,D,20250123,000000,13.375,13.5,11.25,12.2825,11887.16,0
+EZGO.US,D,20250124,000000,12.25,13.3025,12.25,12.85,5776.04,0
+EZGO.US,D,20250127,000000,12.7,13,12.045,12.475,3648.8,0
+EZGO.US,D,20250128,000000,12.625,12.875,11.7075,11.7775,2465.76,0
+EZGO.US,D,20250129,000000,12.25,13.1375,12.25,12.275,6319.04,0
+EZGO.US,D,20250130,000000,12.5,13.2,11.896,12.795,5182.64,0
+EZGO.US,D,20250131,000000,12.5,13.4975,12.5,12.705,4530.52,0
+EZGO.US,D,20250203,000000,12.5,13.25,12.015,13.245,6332.32,0
+EZGO.US,D,20250204,000000,12.8475,14.25,12.75,13.955,6100.64,0
+EZGO.US,D,20250205,000000,13.1575,13.955,13.1575,13.245,2317.44,0
+EZGO.US,D,20250206,000000,13.15,13.3625,12.25,12.5275,4649.04,0
+EZGO.US,D,20250207,000000,12.5025,13.2,12.275,12.6525,1241.88,0
+EZGO.US,D,20250210,000000,12.465,12.9538,12.2725,12.5312,808.48,0
+EZGO.US,D,20250211,000000,12.7,12.725,11.6875,12.205,2359.92,0
+EZGO.US,D,20250212,000000,12.25,12.575,11.8725,11.875,2896.16,0
+EZGO.US,D,20250213,000000,11.875,12.455,11.8725,12.265,2060.76,0
+EZGO.US,D,20250214,000000,12.1775,12.7475,12,12.3775,2264,0
+EZGO.US,D,20250218,000000,12.5275,12.975,12.25,12.75,1209.56,0
+EZGO.US,D,20250219,000000,12.75,12.75,12.1575,12.1575,449.72,0
+EZGO.US,D,20250220,000000,12.4287,12.4287,11.835,12.0088,557.64,0
+EZGO.US,D,20250221,000000,12.37,12.5,11.5406,12.2,7001.72,0
+EZGO.US,D,20250224,000000,12.2775,12.3975,11.7575,11.8675,19808.04,0
+EZGO.US,D,20250225,000000,12.3025,12.8575,11.625,12.04,7366.56,0
+EZGO.US,D,20250226,000000,11.8,12.2057,11.7525,11.8,1317.68,0
+EZGO.US,D,20250227,000000,12.35,12.75,11.75,12.25,4747.52,0
+EZGO.US,D,20250228,000000,12.2525,13.4863,12,13,7491.04,0
+EZGO.US,D,20250303,000000,12.7125,12.875,11.2575,11.56,8767.44,0
+EZGO.US,D,20250304,000000,11,11.5675,10.075,10.75,2555.28,0
+EZGO.US,D,20250305,000000,10.75,11.5,10.75,10.7525,1538.24,0
+EZGO.US,D,20250306,000000,10.75,11.2625,10.75,11.2625,1444.24,0
+EZGO.US,D,20250307,000000,10.9875,11.9375,10.975,11.715,16886.920000000002,0
+EZGO.US,D,20250310,000000,11.0125,11.225,10.525,10.525,2641.92,0
+EZGO.US,D,20250311,000000,10.2525,10.9925,10.2525,10.6675,682.28,0
+EZGO.US,D,20250312,000000,10.5,11,10.25,10.3625,2130.36,0
+EZGO.US,D,20250313,000000,10.6225,10.6225,10.08,10.08,1103.1200000000001,0
+EZGO.US,D,20250314,000000,10.125,10.75,10.05,10.375,964.5600000000001,0
+EZGO.US,D,20250317,000000,10.28,10.7475,9.3525,10.1025,2387.88,0
+EZGO.US,D,20250318,000000,9.87622,10.75,9.7525,10.0938,985.64,0
+EZGO.US,D,20250319,000000,10.25,10.5483,10.25,10.3425,941.6,0
+EZGO.US,D,20250320,000000,10.25,11.0375,10.0925,10.6125,376.28000000000003,0
+EZGO.US,D,20250321,000000,10.5025,10.8725,9.875,10,1788.92,0
+EZGO.US,D,20250324,000000,10,10,9.53,9.6075,2746.2400000000002,0
+EZGO.US,D,20250325,000000,9.5,9.9925,9.43658,9.5025,1186.6000000000001,0
+EZGO.US,D,20250326,000000,9.5,9.5275,9.0325,9.475,1376.68,0
+EZGO.US,D,20250327,000000,9.125,9.7,9.125,9.2125,896.4,0
+EZGO.US,D,20250328,000000,9.25,9.2525,8.9,8.94907,813.5600000000001,0
+EZGO.US,D,20250331,000000,8.9,8.9,8.005,8.475,2667.04,0
+EZGO.US,D,20250401,000000,8.405,8.75,8.405,8.75,1162.3600000000001,0
+EZGO.US,D,20250402,000000,8.3175,8.725,8.3125,8.7225,885.84,0
+EZGO.US,D,20250403,000000,8.72,9,8.28,9,796.76,0
+EZGO.US,D,20250404,000000,8.875,9.7075,7.5375,8,17202.04,0
+EZGO.US,D,20250407,000000,8.55,8.55,7.63,7.805,4399.56,0
+EZGO.US,D,20250408,000000,8.195,8.25,7.14,7.305,5240.4800000000005,0
+EZGO.US,D,20250409,000000,7.525,8.0075,7.42,7.9,5287.4800000000005,0
+EZGO.US,D,20250410,000000,8.125,8.125,7.6525,7.885,1344,0
+EZGO.US,D,20250411,000000,7.8875,8.125,7.6525,7.9,2093.7200000000003,0
+EZGO.US,D,20250414,000000,8,8,7.65,7.985,839.04,0
+EZGO.US,D,20250415,000000,7.87752,7.9775,7.775,7.88,560.2,0
+EZGO.US,D,20250416,000000,7.975,8.17248,7.65,7.7975,884.36,0
+EZGO.US,D,20250417,000000,7.8,7.84,7.53,7.7575,822.16,0
+EZGO.US,D,20250421,000000,7.75,9.2875,7.75,9.0275,50353.12,0
+EZGO.US,D,20250422,000000,8.395,8.525,7.88,8.28,4855.68,0
+EZGO.US,D,20250423,000000,7.84,8.49748,7.7775,8.1225,6660,0
+EZGO.US,D,20250424,000000,7.9575,8.125,7.8125,7.8125,2430.48,0
+EZGO.US,D,20250425,000000,8.04,8.04,7.7775,7.8325,1301.04,0
+EZGO.US,D,20250428,000000,8,8.36902,7.77753,8.1925,965.52,0
+EZGO.US,D,20250429,000000,8.7425,8.7425,8.125,8.7125,1690.68,0
+EZGO.US,D,20250430,000000,8.5,9,8.3325,8.5,2892.04,0
+EZGO.US,D,20250501,000000,9.1875,9.75,8.7375,9.7,6656.16,0
+EZGO.US,D,20250502,000000,9.7575,9.7575,9.5075,9.7475,2673.48,0
+EZGO.US,D,20250505,000000,9.75,9.975,9.51,9.97,1303.04,0
+EZGO.US,D,20250506,000000,9.2725,9.8625,9.25,9.7,553.72,0
+EZGO.US,D,20250507,000000,9.4,9.975,9.25252,9.73438,2155.76,0
+EZGO.US,D,20250508,000000,9.4525,10,9.2325,9.9975,438.92,0
+EZGO.US,D,20250509,000000,9.5025,12.5,9.0125,11.75,51109.64,0
+EZGO.US,D,20250512,000000,12,12.5,10.125,11.4875,8013.88,0
+EZGO.US,D,20250513,000000,10.7125,12.2,9.5075,11.1275,1292239.24,0
+EZGO.US,D,20250514,000000,9.8575,10.575,9,9,31351.4,0
+EZGO.US,D,20250515,000000,8.46,9.25,8.2775,9.0825,11994.800000000001,0
+EZGO.US,D,20250516,000000,9,9.04125,8.47,8.69,7631.56,0
+EZGO.US,D,20250519,000000,8.5,9,8.25,8.4075,4167.2,0
+EZGO.US,D,20250520,000000,8.2525,8.5,8.08,8.5,3225.28,0
+EZGO.US,D,20250521,000000,8.65,9,8.2575,8.2575,3605,0
+EZGO.US,D,20250522,000000,8.5,8.5,7.5175,8.5,8095.400000000001,0
+EZGO.US,D,20250523,000000,8.245,8.72,7.625,8.5075,4456.8,0
+EZGO.US,D,20250527,000000,8.5,8.53,8.2625,8.42,3190.32,0
+EZGO.US,D,20250528,000000,8.6425,9.1375,8,8.425,4832,0
+EZGO.US,D,20250529,000000,8.1375,8.5625,8.0025,8.2975,2201,0
+EZGO.US,D,20250530,000000,8.25,8.4975,7.88,8.495,1013.76,0
+EZGO.US,D,20250602,000000,8.5,8.75,8.3775,8.6875,32698.56,0
+EZGO.US,D,20250603,000000,8.75,9.46998,8.55,9.2125,8289.52,0
+EZGO.US,D,20250604,000000,8.885,9.21,8.7125,9.005,2920.56,0
+EZGO.US,D,20250605,000000,8.88,9.645,8.8075,8.8875,3042.7200000000003,0
+EZGO.US,D,20250606,000000,9.1875,9.25,8.81,9.0025,1763.76,0
+EZGO.US,D,20250609,000000,8.585,9.065,8.585,8.65,3760.92,0
+EZGO.US,D,20250610,000000,8.68875,9.49498,8.585,9.075,2936.8,0
+EZGO.US,D,20250611,000000,9.035,9.4225,9,9.1525,2288.44,0
+EZGO.US,D,20250612,000000,9.3975,9.42,9.125,9.3225,1687,0
+EZGO.US,D,20250613,000000,9.005,9.005,8.55,8.88875,2451.6,0
+EZGO.US,D,20250616,000000,8.81748,8.885,8.75,8.7525,1282.3600000000001,0
+EZGO.US,D,20250617,000000,8.5825,8.6625,8,8.025,2763.2000000000003,0
+EZGO.US,D,20250618,000000,8.2625,8.585,8.055,8.225,3963.2400000000002,0
+EZGO.US,D,20250620,000000,8.25,8.2525,7.845,8.1675,4082.92,0
+EZGO.US,D,20250623,000000,8,8.24748,7.8175,8.1425,2824.44,0
+EZGO.US,D,20250624,000000,8.25,8.25,8.025,8.245,495.88,0
+EZGO.US,D,20250625,000000,8.4225,8.635,8.2625,8.5,1371.44,0
+EZGO.US,D,20250626,000000,8.4975,8.5,7.5025,8.4925,7593.8,0
+EZGO.US,D,20250627,000000,8.615,8.615,8.01,8.315,1710.4,0
+EZGO.US,D,20250630,000000,8.3,8.4925,8.01,8.13748,1776.32,0
+EZGO.US,D,20250701,000000,8.25,8.25,7.755,8.025,18418.4,0
+EZGO.US,D,20250702,000000,7.785,8.2425,7.7175,8.2425,3974.2000000000003,0
+EZGO.US,D,20250703,000000,8.5,8.5,7.76,8.125,1835.88,0
+EZGO.US,D,20250707,000000,8.25,8.25252,7.755,8.035,208447.12,0
+EZGO.US,D,20250708,000000,7.7425,8.6,7.275,8.48,30085.440000000002,0
+EZGO.US,D,20250709,000000,8.4475,8.4475,8.005,8.13,4975,0
+EZGO.US,D,20250710,000000,8.215,8.805,7.775,8.6275,3669.36,0
+EZGO.US,D,20250711,000000,8.25,8.7475,8.02502,8.56,5144.96,0
+EZGO.US,D,20250714,000000,8.73,9.5,8.73,9.165,5848.88,0
+EZGO.US,D,20250715,000000,9.54,9.72747,8.5475,8.8125,2645.84,0
+EZGO.US,D,20250716,000000,9,9.025,8.525,9.025,2156.48,0
+EZGO.US,D,20250717,000000,9.0225,9.25,8.7525,9.00252,609.96,0
+EZGO.US,D,20250718,000000,9.0025,9.3,8.8275,9.3,1916.8400000000001,0
+EZGO.US,D,20250721,000000,8.9075,9.40997,8.66,9.32498,3736,0
+EZGO.US,D,20250722,000000,9.375,10.11,8.975,9.31,12562.880000000001,0
+EZGO.US,D,20250723,000000,9.5,9.95,9.2925,9.8975,3413.7200000000003,0
+EZGO.US,D,20250724,000000,9.89498,9.8975,9.5575,9.58252,1354.96,0
+EZGO.US,D,20250725,000000,9.4175,9.75,8.88752,9.72,936.8000000000001,0
+EZGO.US,D,20250728,000000,9.75,9.75,9.01,9.475,2179.12,0
+EZGO.US,D,20250729,000000,9.2525,10.2725,9.205,9.3625,2883.04,0
+EZGO.US,D,20250730,000000,9.9,9.9,8.375,8.545,4122.4800000000005,0
+EZGO.US,D,20250731,000000,8.545,8.545,8,8.405,1469.08,0
+EZGO.US,D,20250801,000000,8.545,17.2375,7.795,12.75,735183.08,0
+EZGO.US,D,20250804,000000,8.6875,8.9525,8,8.62,96407.32,0
+EZGO.US,D,20250805,000000,8.7425,8.85,8.0525,8.235,21344.52,0
+EZGO.US,D,20250806,000000,8.0775,8.0775,7.4925,7.89625,12492.960000000001,0
+EZGO.US,D,20250807,000000,7.95,8.00905,7.495,7.91998,6499.16,0
+EZGO.US,D,20250808,000000,7.735,8.525,7.6775,8.315,19169.32,0
+EZGO.US,D,20250811,000000,8.575,9.225,8.105,8.5375,13289.880000000001,0
+EZGO.US,D,20250812,000000,8.9975,9.6875,8.585,9.125,80268.72,0
+EZGO.US,D,20250813,000000,9.2325,10.84,9,9.8475,177386.28,0
+EZGO.US,D,20250814,000000,9.495,9.845,8.91,9.0775,29466.72,0
+EZGO.US,D,20250815,000000,9.2475,9.815,8.885,9.3675,108933.48,0
+EZGO.US,D,20250818,000000,8.95,9.5025,8.75,9.25,19642.96,0
+EZGO.US,D,20250819,000000,8.9675,9.625,8.5,9.625,137840.8,0
+EZGO.US,D,20250820,000000,9.305,12.075,8.8875,8.955,230499.44,0
+EZGO.US,D,20250821,000000,8.25,9.5225,8.25,8.79,57695.4,0
+EZGO.US,D,20250822,000000,8.84,9.4825,8.575,9.1625,28181.88,0
+EZGO.US,D,20250825,000000,9.09,9.225,8.8825,8.9725,16031.720000000001,0
+EZGO.US,D,20250826,000000,8.9725,9.3525,8.7625,8.8025,15802.52,0
+EZGO.US,D,20250827,000000,8.75,9.1525,8.5,8.5,48185.76,0
+EZGO.US,D,20250828,000000,4.75,5.5,4.5425,5.1275,268701,0
+EZGO.US,D,20250829,000000,5.05,5.1225,4.8275,4.885,60047.6,0
+EZGO.US,D,20250902,000000,4.665,4.75,4.1875,4.3075,92661.32,0
+EZGO.US,D,20250903,000000,4.425,4.46,3.8,4,70058,0
+EZGO.US,D,20250904,000000,4,4,3.77502,3.82,52319.200000000004,0
+EZGO.US,D,20250905,000000,3.5725,3.8075,3.525,3.5775,63333.200000000004,0
+EZGO.US,D,20250908,000000,3.645,3.645,3.4,3.4875,118223.88,0
+EZGO.US,D,20250909,000000,3.5725,3.925,3.0275,3.4525,3761217.12,0
+EZGO.US,D,20250910,000000,3.1,3.22,2.85,3.22,246691.64,0
+EZGO.US,D,20250911,000000,3.175,3.3525,2.965,3.34,195106.52,0
+EZGO.US,D,20250912,000000,3.175,3.34,3.1,3.2125,172787.48,0
+EZGO.US,D,20250915,000000,3.2375,3.3425,3,3.2225,208045.84,0
+EZGO.US,D,20250916,000000,3.3775,3.4675,3.095,3.2875,144104.76,0
+EZGO.US,D,20250917,000000,3.22,3.4,3.15,3.22,84301.6,0
+EZGO.US,D,20250918,000000,3.3,3.715,3.2,3.5225,177279.92,0
+EZGO.US,D,20250919,000000,3.5375,4.145,3.52,3.6475,419462.08,0
+EZGO.US,D,20250922,000000,3.975,4.54,3.69,4.25,758458.84,0
+EZGO.US,D,20250923,000000,4.0625,4.25,3.8125,4.05,476680.2,0
+EZGO.US,D,20250924,000000,4.7,5.705,4.2875,5.5975,3188569.3200000003,0
+EZGO.US,D,20250925,000000,4.97,5.05,4.315,4.6975,210374.88,0
+EZGO.US,D,20250926,000000,4.75,4.9625,3.9275,4.0975,198667.2,0
+EZGO.US,D,20250929,000000,4,4.45,4,4.265,84966.36,0
+EZGO.US,D,20250930,000000,4.265,4.28,3.435,3.5975,164345.16,0
+EZGO.US,D,20251001,000000,3.6,5.525,3.6,4.245,1571395.28,0
+EZGO.US,D,20251002,000000,4.625,4.625,4.0125,4.1975,113578.6,0
+EZGO.US,D,20251003,000000,4.3575,4.75,4.1,4.41002,384636.96,0
+EZGO.US,D,20251006,000000,4.75,5.375,4.41998,5.25,418221.60000000003,0
+EZGO.US,D,20251007,000000,5.25,5.25,4.5,5.1875,178368.56,0
+EZGO.US,D,20251008,000000,4.785,4.975,4.605,4.845,80495.40000000001,0
+EZGO.US,D,20251009,000000,4.825,4.92875,4.2625,4.7975,78095.36,0
+EZGO.US,D,20251010,000000,4.5775,4.75,4,4.16,78316.68000000001,0
+EZGO.US,D,20251013,000000,4.275,4.2825,3.82,4.0725,77311.56,0
+EZGO.US,D,20251014,000000,4.0725,4.49998,4.045,4.275,178023.04,0
+EZGO.US,D,20251015,000000,4.7025,4.875,4.525,4.7475,172944.96,0
+EZGO.US,D,20251016,000000,4.7625,4.7625,4.2575,4.355,56353.32,0
+EZGO.US,D,20251017,000000,4.275,4.3075,3.8775,4.2225,32953.92,0
+EZGO.US,D,20251020,000000,4.25,4.25,4,4.25,35581.92,0
+EZGO.US,D,20251021,000000,4.1225,4.155,4.025,4.085,24167.64,0
+EZGO.US,D,20251022,000000,4.1,4.46,3.9075,3.9325,53951.840000000004,0
+EZGO.US,D,20251023,000000,3.925,4.0975,3.775,3.87,21849.68,0
+EZGO.US,D,20251024,000000,4,4.125,3.8325,3.9825,22164.52,0
+EZGO.US,D,20251027,000000,4.01,4.14248,3.97,4.0675,19210.44,0
+EZGO.US,D,20251028,000000,4.05,4.05,3.725,3.805,37563.32,0
+EZGO.US,D,20251029,000000,3.8,3.945,3.6175,3.67,52632.04,0
+EZGO.US,D,20251030,000000,3.6975,3.6975,3.585,3.595,21335.88,0
+EZGO.US,D,20251031,000000,3.45,3.525,3.165,3.3925,446595.96,0
+EZGO.US,D,20251103,000000,4.25,6.075,3.785,4.38,9348998.52,0
+EZGO.US,D,20251104,000000,4.1375,4.2275,3.825,3.9275,285805.92,0
+EZGO.US,D,20251105,000000,3.8425,3.9125,3.5,3.6275,106195.84,0
+EZGO.US,D,20251106,000000,3.7325,7.32475,3.5825,5.0025,7900012.32,0
+EZGO.US,D,20251107,000000,4.2675,4.76225,3.65,3.9075,368091.44,0
+EZGO.US,D,20251110,000000,3.9,4.32,3.525,3.67,135826.96,0
+EZGO.US,D,20251111,000000,3.875,3.875,3.3725,3.4675,109384.64,0
+EZGO.US,D,20251112,000000,3.3725,3.75,3.25,3.75,121882.04000000001,0
+EZGO.US,D,20251113,000000,3.75,4.025,3.6225,3.675,102347.16,0
+EZGO.US,D,20251114,000000,3.5,3.68,3.5,3.68,29203.28,0
+EZGO.US,D,20251117,000000,3.5,3.69998,3.31,3.455,41226.24,0
+EZGO.US,D,20251118,000000,3.2975,3.35,3.175,3.29,42504.44,0
+EZGO.US,D,20251119,000000,2.5,2.545,1.415,2.13,340175,0
+EZGO.US,D,20251120,000000,1.75,2.035,1.7425,1.9,124256.24,0
+EZGO.US,D,20251121,000000,1.96,2.38,1.81,2.12,351747,0
+EZGO.US,D,20251124,000000,2.05,2.28,2,2.26,138799,0
+EZGO.US,D,20251125,000000,2.22,2.39,2.12,2.2,144678,0
+EZGO.US,D,20251126,000000,2.23,2.2671,2.13,2.19,155881,0
+EZGO.US,D,20251128,000000,2.15,2.37,2.15,2.33,92947,0
+EZGO.US,D,20251201,000000,2.22,2.3999,2.2101,2.23,62483,0
+EZGO.US,D,20251202,000000,2.26,2.2833,2,2.02,64076,0
+EZGO.US,D,20251203,000000,2.01,2.0999,2,2.01,41792,0
+EZGO.US,D,20251204,000000,2.1,2.34,2.0137,2.08,79502,0
+EZGO.US,D,20251205,000000,2.4,2.4,2.2,2.22,285335,0
+EZGO.US,D,20251208,000000,2.13,2.26,1.93,2.17,200786,0
+EZGO.US,D,20251209,000000,2.16,2.27,1.97,2.22,123673,0
+EZGO.US,D,20251210,000000,2.2,2.23,2.04,2.14,37262,0
+EZGO.US,D,20251211,000000,2.07,2.32,2,2.24,113603,0
+EZGO.US,D,20251212,000000,2.17,2.3,2.15,2.28,47286,0
+EZGO.US,D,20251215,000000,2.34,2.34,2.12,2.15,76927,0
+EZGO.US,D,20251216,000000,2.11,2.14,1.92,1.92,67907,0
+EZGO.US,D,20251217,000000,1.92,1.98,1.92,1.98,17723,0
+EZGO.US,D,20251218,000000,1.94,2.0399,1.81,1.83,117823,0
+EZGO.US,D,20251219,000000,1.84,2.12,1.8087,2.08,131293,0
+EZGO.US,D,20251222,000000,2.035,2.0699,1.9346,1.96,49958,0
+EZGO.US,D,20251223,000000,1.92,1.96,1.895,1.95,19855,0
+EZGO.US,D,20251224,000000,1.88,2.06,1.88,2,14849,0
+EZGO.US,D,20251226,000000,1.94,1.98,1.895,1.95,58306,0
+EZGO.US,D,20251229,000000,1.9,1.95,1.9,1.9,23076,0
+EZGO.US,D,20251230,000000,1.86,1.94,1.82,1.85,115466,0
+EZGO.US,D,20251231,000000,1.88,2.1,1.77,1.99,96641,0
+EZGO.US,D,20260102,000000,2,2.039,1.93,2,13643,0
+EZGO.US,D,20260105,000000,1.95,2.0799,1.9282,2.04,43890,0
+EZGO.US,D,20260106,000000,2.02,2.15,2.02,2.1399,186037,0
+EZGO.US,D,20260107,000000,1.99,2.04,1.81,1.93,198164,0
+EZGO.US,D,20260108,000000,1.877,1.9525,1.81,1.92,68389,0
+EZGO.US,D,20260109,000000,1.86,1.95,1.86,1.92,32103,0
+EZGO.US,D,20260112,000000,1.86,1.9,1.78,1.8464,102648,0
+EZGO.US,D,20260113,000000,1.8,1.8,1.76,1.78,31453,0
+EZGO.US,D,20260114,000000,1.79,1.89,1.7361,1.83,22103,0
+EZGO.US,D,20260115,000000,1.82,2.09,1.81,2.03,165486,0
+EZGO.US,D,20260116,000000,1.9568,2.07,1.94,2.01,43572,0
+EZGO.US,D,20260120,000000,1.96,2.0399,1.93,1.98,30760,0
+EZGO.US,D,20260121,000000,2.06,2.0736,1.964,2,16222,0
+EZGO.US,D,20260122,000000,1.92,1.99,1.89,1.99,216305,0
+EZGO.US,D,20260123,000000,1.91,2,1.91,1.94,20291,0
+EZGO.US,D,20260126,000000,1.86,1.9499,1.762,1.79,65099,0
+EZGO.US,D,20260127,000000,1.8,1.8599,1.76,1.77,17719,0
+EZGO.US,D,20260128,000000,1.76,1.7999,1.74,1.74,19678,0
+EZGO.US,D,20260129,000000,1.79,1.79,1.7,1.74,14412,0
+EZGO.US,D,20260130,000000,1.76,2.1,1.75,1.83,434046,0
+EZGO.US,D,20260202,000000,1.78,1.7801,1.66,1.71,121407,0
+EZGO.US,D,20260203,000000,1.7,1.7299,1.63,1.64,61554,0
+EZGO.US,D,20260204,000000,1.62,1.645,1.55,1.6,29070,0
+EZGO.US,D,20260205,000000,1.64,1.64,1.48,1.54,48023,0
+EZGO.US,D,20260206,000000,1.53,1.65,1.53,1.62,10512,0
+EZGO.US,D,20260209,000000,1.56,1.65,1.56,1.65,5459,0
+EZGO.US,D,20260210,000000,1.62,1.65,1.6,1.65,10118,0
+EZGO.US,D,20260211,000000,1.63,1.68,1.62,1.655,3368,0
+EZGO.US,D,20260212,000000,1.69,1.69,1.64,1.67,6410,0
+EZGO.US,D,20260213,000000,1.645,1.67,1.58,1.66,4808,0
+EZGO.US,D,20260217,000000,1.57,1.68,1.56,1.6206,21169,0
+EZGO.US,D,20260218,000000,1.61,1.65,1.57,1.6356,11420,0
diff --git a/daily/us/nasdaq stocks/1/ezro.us.txt b/daily/us/nasdaq stocks/1/ezro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ecce0b103350ba12c8d3a5e9db904920a02e5b98
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ezro.us.txt	
@@ -0,0 +1,86 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EZRO.US,D,20251016,000000,25.26,25.26,24.8,24.8651,128485,0
+EZRO.US,D,20251017,000000,24.86,24.915,24.6,24.8774,38763,0
+EZRO.US,D,20251020,000000,25.16,25.27,25.1333,25.2068,22004,0
+EZRO.US,D,20251021,000000,25.29,25.38,25.24,25.3034,37888,0
+EZRO.US,D,20251022,000000,25.25,25.25,24.76,24.9543,10401,0
+EZRO.US,D,20251023,000000,25.04,25.34,25.04,25.3182,8846,0
+EZRO.US,D,20251024,000000,25.64,25.648,25.598,25.6019,5879,0
+EZRO.US,D,20251027,000000,25.98,26.019,25.9,26.019,17958,0
+EZRO.US,D,20251028,000000,26.0576,26.11,26.0335,26.0335,4117,0
+EZRO.US,D,20251029,000000,26.109,26.16,25.97,26.0674,5431,0
+EZRO.US,D,20251030,000000,26,26.04,25.784,25.7902,6111,0
+EZRO.US,D,20251031,000000,26.1,26.1,25.7653,25.9512,14032,0
+EZRO.US,D,20251103,000000,26.17,26.17,25.745,25.8623,114732,0
+EZRO.US,D,20251104,000000,25.3696,25.61,25.2974,25.2974,26259,0
+EZRO.US,D,20251105,000000,25.37,25.53,25.37,25.3991,27018,0
+EZRO.US,D,20251106,000000,25.1,25.1,24.7831,24.7831,11215,0
+EZRO.US,D,20251107,000000,24.36,24.7687,24.24,24.7687,11749,0
+EZRO.US,D,20251110,000000,25.2696,25.2825,25.12,25.2825,5384,0
+EZRO.US,D,20251111,000000,25.0875,25.17,25,25.0801,100586,0
+EZRO.US,D,20251112,000000,25.248,25.249,24.99,25.0316,96949,0
+EZRO.US,D,20251113,000000,24.75,24.75,24.1218,24.2371,25757,0
+EZRO.US,D,20251114,000000,24.196,24.48,24.08,24.262,69883,0
+EZRO.US,D,20251117,000000,24.5,24.5,23.7665,23.8849,2947,0
+EZRO.US,D,20251118,000000,23.8062,23.8299,23.48,23.664,1330,0
+EZRO.US,D,20251119,000000,23.91,23.9408,23.6021,23.7103,3567,0
+EZRO.US,D,20251120,000000,24.31,24.31,23.052,23.052,28606,0
+EZRO.US,D,20251121,000000,22.99,23.32,22.78,23.15,48908,0
+EZRO.US,D,20251124,000000,23.41,23.7549,23.41,23.7549,4432,0
+EZRO.US,D,20251125,000000,23.62,23.86,23.58,23.86,7257,0
+EZRO.US,D,20251126,000000,24.09,24.1899,23.96,24.1082,36631,0
+EZRO.US,D,20251128,000000,24.25,24.31,24.25,24.3061,537,0
+EZRO.US,D,20251201,000000,24.14,24.22,24.008,24.0308,13952,0
+EZRO.US,D,20251202,000000,24.33,24.42,24.24,24.2828,6719,0
+EZRO.US,D,20251203,000000,24.2,24.4448,24.1501,24.4448,2849,0
+EZRO.US,D,20251204,000000,24.54,24.54,24.3999,24.483,1335,0
+EZRO.US,D,20251205,000000,24.57,24.6044,24.57,24.6044,3482,0
+EZRO.US,D,20251208,000000,24.78,24.78,24.65,24.7168,1921,0
+EZRO.US,D,20251209,000000,24.78,24.81,24.7588,24.77,4576,0
+EZRO.US,D,20251210,000000,24.71,24.99,24.71,24.9262,40874,0
+EZRO.US,D,20251211,000000,24.66,24.8479,24.5,24.8479,4891,0
+EZRO.US,D,20251212,000000,24.7347,24.7347,24.23,24.2546,2890,0
+EZRO.US,D,20251215,000000,24.346,24.346,24.05,24.0874,13650,0
+EZRO.US,D,20251216,000000,24.0248,24.0975,23.97,24.0975,783,0
+EZRO.US,D,20251217,000000,23.67,23.67,23.5287,23.5287,1006,0
+EZRO.US,D,20251218,000000,23.95,23.95,23.9412,23.9412,262,0
+EZRO.US,D,20251219,000000,24.3902,24.43,24.3902,24.4231,1805,0
+EZRO.US,D,20251222,000000,24.62,24.67,24.62,24.6673,2968,0
+EZRO.US,D,20251223,000000,24.689,24.7941,24.68,24.7941,3832,0
+EZRO.US,D,20251224,000000,24.84,24.866,24.84,24.866,1530,0
+EZRO.US,D,20251226,000000,24.88,24.8803,24.8528,24.8528,683,0
+EZRO.US,D,20251229,000000,24.66,24.7347,24.65,24.7347,2024,0
+EZRO.US,D,20251230,000000,24.66,24.78,24.65,24.6709,2145,0
+EZRO.US,D,20251231,000000,24.715,24.715,24.43,24.4545,849,0
+EZRO.US,D,20260102,000000,24.82,24.85,24.61,24.7009,4944,0
+EZRO.US,D,20260105,000000,25.03,25.04,24.855,24.8827,11307,0
+EZRO.US,D,20260106,000000,25.08,25.2303,25.08,25.2303,3067,0
+EZRO.US,D,20260107,000000,25.157,25.18,25.1039,25.1039,10657,0
+EZRO.US,D,20260108,000000,24.92,24.94,24.86,24.9093,2165,0
+EZRO.US,D,20260109,000000,25.094,25.2,25.094,25.1843,2400,0
+EZRO.US,D,20260112,000000,25.23,25.4091,25.23,25.4091,2706,0
+EZRO.US,D,20260113,000000,25.4,25.46,25.32,25.3373,16531,0
+EZRO.US,D,20260114,000000,25.1784,25.2114,25.07,25.2114,2340,0
+EZRO.US,D,20260115,000000,25.54,25.55,25.3325,25.3325,4507,0
+EZRO.US,D,20260116,000000,25.3,25.505,25.3,25.3626,1653,0
+EZRO.US,D,20260120,000000,25.2,25.31,25.0892,25.0892,9100,0
+EZRO.US,D,20260121,000000,25.17,25.4563,25.17,25.4478,2709,0
+EZRO.US,D,20260122,000000,25.81,25.9,25.715,25.7447,9404,0
+EZRO.US,D,20260123,000000,25.8,25.8,25.73,25.745,4514,0
+EZRO.US,D,20260126,000000,25.94,25.97,25.81,25.8305,14357,0
+EZRO.US,D,20260127,000000,26.02,26.26,26.0199,26.2588,32096,0
+EZRO.US,D,20260128,000000,26.52,26.68,26.505,26.6649,5900,0
+EZRO.US,D,20260129,000000,26.54,26.69,25.83,26.4203,4139,0
+EZRO.US,D,20260130,000000,26.09,26.09,25.6,25.6434,3216,0
+EZRO.US,D,20260202,000000,25.84,25.84,25.73,25.7346,6059,0
+EZRO.US,D,20260203,000000,26.015,26.015,25.54,25.7769,5116,0
+EZRO.US,D,20260204,000000,25.7,25.7,25.1577,25.3752,14527,0
+EZRO.US,D,20260205,000000,25.109,25.109,24.92,24.9407,2852,0
+EZRO.US,D,20260206,000000,25.585,26.01,25.585,26.01,1582,0
+EZRO.US,D,20260209,000000,26.3,26.33,26.3,26.3081,1959,0
+EZRO.US,D,20260210,000000,26.27,26.37,26.0619,26.1227,1505,0
+EZRO.US,D,20260211,000000,26.2101,26.319,26.07,26.2841,5859,0
+EZRO.US,D,20260212,000000,26.3384,26.3384,25.85,25.8675,1654,0
+EZRO.US,D,20260213,000000,26.01,26.16,25.95,26.0293,2545,0
+EZRO.US,D,20260217,000000,25.81,26.27,25.81,26.141,14975,0
+EZRO.US,D,20260218,000000,26.43,26.49,26.3501,26.4,2559,0
diff --git a/daily/us/nasdaq stocks/1/factu.us.txt b/daily/us/nasdaq stocks/1/factu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7b579523d7312c88e9c05521be7373442d34b2cd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/factu.us.txt	
@@ -0,0 +1,138 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FACTU.US,D,20241126,000000,9.97,9.98,9.93,9.95,15534934,0
+FACTU.US,D,20241127,000000,9.95,9.97,9.94,9.945,1276767,0
+FACTU.US,D,20241129,000000,9.94,9.96,9.94,9.94,352964,0
+FACTU.US,D,20241202,000000,9.9434,9.96,9.94,9.94,61001,0
+FACTU.US,D,20241203,000000,9.95,9.95,9.9407,9.95,4000,0
+FACTU.US,D,20241204,000000,9.94,9.95,9.94,9.945,138724,0
+FACTU.US,D,20241205,000000,9.94,9.95,9.94,9.95,76870,0
+FACTU.US,D,20241206,000000,9.95,9.955,9.94,9.955,71647,0
+FACTU.US,D,20241209,000000,9.95,9.96,9.95,9.96,7265,0
+FACTU.US,D,20241210,000000,9.95,9.96,9.94,9.945,112903,0
+FACTU.US,D,20241211,000000,9.95,9.96,9.95,9.95,107369,0
+FACTU.US,D,20241212,000000,9.9549,9.955,9.95,9.95,955,0
+FACTU.US,D,20241213,000000,9.9574,9.96,9.95,9.96,215533,0
+FACTU.US,D,20241216,000000,9.955,9.955,9.95,9.95,149477,0
+FACTU.US,D,20241217,000000,9.95,9.96,9.95,9.955,285376,0
+FACTU.US,D,20241218,000000,9.955,9.97,9.955,9.97,367039,0
+FACTU.US,D,20241219,000000,9.9602,9.9602,9.96,9.96,1668,0
+FACTU.US,D,20241220,000000,9.96,9.965,9.9599,9.965,152435,0
+FACTU.US,D,20241227,000000,9.97,9.99,9.96,9.99,11240,0
+FACTU.US,D,20241231,000000,9.98,9.98,9.98,9.98,2641,0
+FACTU.US,D,20250102,000000,9.98,9.98,9.98,9.98,500,0
+FACTU.US,D,20250107,000000,9.9775,9.9775,9.9775,9.9775,200,0
+FACTU.US,D,20250110,000000,9.97,9.98,9.97,9.97,4720,0
+FACTU.US,D,20250114,000000,9.98,9.9801,9.98,9.9801,3200,0
+FACTU.US,D,20250115,000000,9.98,9.98,9.98,9.98,9333,0
+FACTU.US,D,20250117,000000,9.99,9.99,9.99,9.99,12469,0
+FACTU.US,D,20250121,000000,10.1,10.25,9.9701,10,9430,0
+FACTU.US,D,20250122,000000,10.0146,10.0146,9.99,10,2663,0
+FACTU.US,D,20250123,000000,9.99,9.99,9.99,9.99,165,0
+FACTU.US,D,20250124,000000,9.9901,10,9.9901,10,9830,0
+FACTU.US,D,20250129,000000,10,10.01,9.9999,10,2998,0
+FACTU.US,D,20250130,000000,9.9999,10.02,9.9899,10.02,65521,0
+FACTU.US,D,20250131,000000,10.018,10.02,10,10.02,7069,0
+FACTU.US,D,20250203,000000,10.02,10.05,10.02,10.04,1166,0
+FACTU.US,D,20250204,000000,10.0283,10.0283,10.0283,10.0283,1070,0
+FACTU.US,D,20250207,000000,10.0298,10.04,10.02,10.04,17512,0
+FACTU.US,D,20250210,000000,10.0289,10.05,10.0289,10.05,3825,0
+FACTU.US,D,20250211,000000,10.114,10.13,10.03,10.0502,2172,0
+FACTU.US,D,20250212,000000,10.0679,10.1055,10.02,10.0601,5933,0
+FACTU.US,D,20250213,000000,10.0675,10.1055,10.06,10.105,4300,0
+FACTU.US,D,20250214,000000,10.0683,10.1055,10.06,10.06,1008,0
+FACTU.US,D,20250218,000000,10.05,10.05,10.04,10.04,361,0
+FACTU.US,D,20250219,000000,10.04,10.04,10.04,10.04,179,0
+FACTU.US,D,20250224,000000,10.0616,10.0616,10.0616,10.0616,1000,0
+FACTU.US,D,20250304,000000,10.0888,10.0888,10.0888,10.0888,980,0
+FACTU.US,D,20250305,000000,10.07,10.07,10.07,10.07,383,0
+FACTU.US,D,20250314,000000,10.06,10.06,10.06,10.06,150,0
+FACTU.US,D,20250319,000000,10.08,10.08,10.08,10.08,102,0
+FACTU.US,D,20250320,000000,10.1,10.1,10.1,10.1,200,0
+FACTU.US,D,20250331,000000,10.07,10.07,10.07,10.07,1500,0
+FACTU.US,D,20250402,000000,10.12,10.13,10.11,10.13,815,0
+FACTU.US,D,20250403,000000,10.14,10.16,10.12,10.15,2732,0
+FACTU.US,D,20250404,000000,10.15,10.25,10.15,10.25,644,0
+FACTU.US,D,20250407,000000,10.92,10.92,10.09,10.09,404,0
+FACTU.US,D,20250408,000000,10.4523,10.4523,10.4523,10.4523,100,0
+FACTU.US,D,20250410,000000,10.4,10.4,10.4,10.4,100,0
+FACTU.US,D,20250417,000000,10.12,10.2614,10.12,10.26,600,0
+FACTU.US,D,20250422,000000,10.24,10.24,10.22,10.22,2942,0
+FACTU.US,D,20250423,000000,10.22,10.23,10.22,10.23,505,0
+FACTU.US,D,20250425,000000,10.16,10.16,10.16,10.16,294,0
+FACTU.US,D,20250428,000000,10.31,10.31,10.16,10.16,200,0
+FACTU.US,D,20250507,000000,10.17,10.17,10.16,10.16,1021,0
+FACTU.US,D,20250508,000000,10.17,10.17,10.17,10.17,211,0
+FACTU.US,D,20250527,000000,10.25,10.275,10.19,10.24,101846,0
+FACTU.US,D,20250528,000000,10.3,10.3,10.3,10.3,612,0
+FACTU.US,D,20250529,000000,10.3,10.3,10.3,10.3,213,0
+FACTU.US,D,20250530,000000,10.26,10.26,10.2,10.2,5243,0
+FACTU.US,D,20250604,000000,10.27,10.39,10.26,10.39,5000,0
+FACTU.US,D,20250605,000000,10.55,10.99,10.4,10.4,3233,0
+FACTU.US,D,20250606,000000,10.3,10.3,10.3,10.3,100,0
+FACTU.US,D,20250612,000000,10.31,10.31,10.3,10.3,633,0
+FACTU.US,D,20250701,000000,10.25,10.25,10.25,10.25,156,0
+FACTU.US,D,20250702,000000,10.3,10.3,10.3,10.3,102,0
+FACTU.US,D,20250709,000000,10.33,10.33,10.33,10.33,200,0
+FACTU.US,D,20250714,000000,10.3,10.3,10.3,10.3,211,0
+FACTU.US,D,20250723,000000,10.3,10.3,10.3,10.3,145,0
+FACTU.US,D,20250728,000000,10.3,10.3,10.3,10.3,110,0
+FACTU.US,D,20250729,000000,10.47,10.5,10.47,10.5,2079,0
+FACTU.US,D,20250812,000000,10.31,10.37,10.31,10.37,315,0
+FACTU.US,D,20250818,000000,10.38,10.38,10.38,10.38,186,0
+FACTU.US,D,20250819,000000,10.38,10.75,10.38,10.75,1210,0
+FACTU.US,D,20250820,000000,10.4,10.4,10.4,10.4,250,0
+FACTU.US,D,20250825,000000,10.4,10.4,10.4,10.4,1100,0
+FACTU.US,D,20250915,000000,10.4,10.4035,10.4,10.4,3495,0
+FACTU.US,D,20250917,000000,10.4,10.424,10.39,10.39,3268,0
+FACTU.US,D,20250918,000000,10.39,10.3906,10.38,10.39,5598,0
+FACTU.US,D,20250919,000000,10.39,10.4245,10.33,10.39,8356,0
+FACTU.US,D,20250922,000000,10.35,10.383,10.33,10.3702,10093,0
+FACTU.US,D,20250923,000000,10.37,10.37,10.37,10.37,274,0
+FACTU.US,D,20250925,000000,10.38,10.4155,10.35,10.37,16365,0
+FACTU.US,D,20250926,000000,10.38,10.422,10.35,10.37,23195,0
+FACTU.US,D,20250929,000000,10.38,10.38,10.38,10.38,293,0
+FACTU.US,D,20250930,000000,10.422,10.422,10.35,10.4,59134,0
+FACTU.US,D,20251001,000000,10.43,10.43,10.43,10.43,409,0
+FACTU.US,D,20251002,000000,10.45,10.45,10.39,10.4,26265,0
+FACTU.US,D,20251003,000000,10.42,10.42,10.42,10.42,343,0
+FACTU.US,D,20251006,000000,10.42,10.427,10.37,10.42,25584,0
+FACTU.US,D,20251007,000000,10.5,10.5,10.44,10.47,1872,0
+FACTU.US,D,20251013,000000,10.46,10.46,10.46,10.46,104,0
+FACTU.US,D,20251014,000000,10.46,10.46,10.46,10.46,101,0
+FACTU.US,D,20251021,000000,10.46,10.46,10.46,10.46,101,0
+FACTU.US,D,20251031,000000,10.5,10.6001,10.49,10.55,6741,0
+FACTU.US,D,20251104,000000,10.48,10.55,10.45,10.55,3036,0
+FACTU.US,D,20251105,000000,10.63,10.63,10.63,10.63,374,0
+FACTU.US,D,20251202,000000,10.6,10.6,10.6,10.6,1529,0
+FACTU.US,D,20251203,000000,10.99,10.99,10.99,10.99,1155,0
+FACTU.US,D,20251218,000000,10.6,10.6,10.56,10.56,701,0
+FACTU.US,D,20251219,000000,10.56,10.56,10.56,10.56,132,0
+FACTU.US,D,20251222,000000,10.56,10.605,10.56,10.605,250,0
+FACTU.US,D,20251223,000000,10.56,10.56,10.56,10.56,130,0
+FACTU.US,D,20251229,000000,10.51,10.51,10.51,10.51,104,0
+FACTU.US,D,20260107,000000,10.52,10.52,10.52,10.52,102,0
+FACTU.US,D,20260108,000000,10.65,11,10.52,10.76,16074,0
+FACTU.US,D,20260109,000000,10.75,10.76,10.75,10.76,5774,0
+FACTU.US,D,20260112,000000,10.7599,10.76,10.6,10.75,5576,0
+FACTU.US,D,20260114,000000,10.7,10.7,10.54,10.54,696,0
+FACTU.US,D,20260115,000000,10.55,10.55,10.55,10.55,457,0
+FACTU.US,D,20260116,000000,10.71,10.7413,10.63,10.71,7064,0
+FACTU.US,D,20260121,000000,10.71,10.71,10.71,10.71,330,0
+FACTU.US,D,20260122,000000,10.71,10.71,10.55,10.55,4901,0
+FACTU.US,D,20260123,000000,10.71,10.71,10.71,10.71,4044,0
+FACTU.US,D,20260126,000000,10.71,10.71,10.71,10.71,256,0
+FACTU.US,D,20260127,000000,10.71,10.71,10.71,10.71,129,0
+FACTU.US,D,20260128,000000,10.71,10.71,10.71,10.71,130,0
+FACTU.US,D,20260129,000000,10.71,10.71,10.71,10.71,127,0
+FACTU.US,D,20260130,000000,10.71,10.71,10.71,10.71,127,0
+FACTU.US,D,20260202,000000,10.71,10.71,10.71,10.71,220,0
+FACTU.US,D,20260203,000000,10.71,10.71,10.71,10.71,125,0
+FACTU.US,D,20260204,000000,10.71,10.71,10.71,10.71,125,0
+FACTU.US,D,20260205,000000,10.71,10.71,10.71,10.71,125,0
+FACTU.US,D,20260206,000000,10.71,10.71,10.71,10.71,126,0
+FACTU.US,D,20260209,000000,10.71,10.71,10.71,10.71,123,0
+FACTU.US,D,20260210,000000,10.71,10.71,10.71,10.71,126,0
+FACTU.US,D,20260211,000000,10.71,10.71,10.71,10.71,125,0
+FACTU.US,D,20260212,000000,10.71,10.71,10.71,10.71,364,0
+FACTU.US,D,20260217,000000,10.71,10.71,10.71,10.71,130,0
+FACTU.US,D,20260218,000000,10.71,10.71,10.71,10.71,103,0
diff --git a/daily/us/nasdaq stocks/1/fami.us.txt b/daily/us/nasdaq stocks/1/fami.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2e07f9717f23aa7f18e7c2f3fca178bd371d9208
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fami.us.txt	
@@ -0,0 +1,2008 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FAMI.US,D,20180216,000000,10560,15960,10152,15072,43.084583316099504,0
+FAMI.US,D,20180220,000000,15000,16800,13579.2,14522.4,43.2954166493485,0
+FAMI.US,D,20180221,000000,14520,14772.7,13529.3,14352,28.386666655312002,0
+FAMI.US,D,20180222,000000,14642.4,15396,13824,14880,29.781249988087502,0
+FAMI.US,D,20180223,000000,14280,15442.3,14064,14184,30.150416654606502,0
+FAMI.US,D,20180226,000000,14400,16077.6,14400,16007.8,80.1895833012575,0
+FAMI.US,D,20180227,000000,16560,16560,15421.4,15504,44.136666649012,0
+FAMI.US,D,20180228,000000,15600,15660,14640,14880,22.377916657715502,0
+FAMI.US,D,20180301,000000,14448,15504,13800,15168,23.604166657225,0
+FAMI.US,D,20180302,000000,14880,15600,14402.4,15360,26.9020833225725,0
+FAMI.US,D,20180305,000000,15523.2,15792,15002.4,15480,84.82791663273551,0
+FAMI.US,D,20180306,000000,15408,15648,15408,15648,74.489166636871,0
+FAMI.US,D,20180307,000000,15720,15720,15528,15620.4,48.400833313973,0
+FAMI.US,D,20180308,000000,15720,15914.4,15648,15768,69.58124997216751,0
+FAMI.US,D,20180309,000000,15768,15888,15624,15792,95.0562499619775,0
+FAMI.US,D,20180312,000000,15552,16104,15528,16104,72.385833304379,0
+FAMI.US,D,20180313,000000,16176,16176,15624,15710.4,114.364166620921,0
+FAMI.US,D,20180314,000000,15480,15768,15434.4,15768,63.11041664142251,0
+FAMI.US,D,20180315,000000,15720,15912,15600,15840,88.7362499645055,0
+FAMI.US,D,20180316,000000,15768,16224,15720,15720,139.175833277663,0
+FAMI.US,D,20180319,000000,15600,15919.9,15480,15624,52.99541664546851,0
+FAMI.US,D,20180320,000000,15720,15720,15408,15696,58.103333310092005,0
+FAMI.US,D,20180321,000000,15600,15941,14736,15720,34.982083319340504,0
+FAMI.US,D,20180322,000000,15576,15876,15480,15600,7.233333330440001,0
+FAMI.US,D,20180323,000000,15840,15846.5,15240,15456,14.961666660682,0
+FAMI.US,D,20180326,000000,15648,15648,15172.3,15336,29.792083321416502,0
+FAMI.US,D,20180327,000000,15576,15600,15240,15240,45.771666648358,0
+FAMI.US,D,20180328,000000,15264,15336,15120,15168,22.237916657771503,0
+FAMI.US,D,20180329,000000,15312,15624,15120,15120,14.579999994168002,0
+FAMI.US,D,20180402,000000,15463.4,15477.6,15138.7,15360,37.0604166518425,0
+FAMI.US,D,20180403,000000,15408,15936,15000,15840,67.409166639703,0
+FAMI.US,D,20180404,000000,15624,16200,15408,16128,29.815416654740506,0
+FAMI.US,D,20180405,000000,16224,16224,15600,16020,28.737499988505004,0
+FAMI.US,D,20180406,000000,16080,16287.8,15816,16248,17.18333332646,0
+FAMI.US,D,20180409,000000,16272,16800,16037.3,16799.8,62.7120833082485,0
+FAMI.US,D,20180410,000000,16800,18216,16800,18192,88.732499964507,0
+FAMI.US,D,20180411,000000,18192,18816,17756.4,18192,64.1779166409955,0
+FAMI.US,D,20180412,000000,18240,18792,18146.4,18336,39.317499984273006,0
+FAMI.US,D,20180413,000000,18408,19488,18288,19200,67.89708330617451,0
+FAMI.US,D,20180416,000000,19437.4,19437.4,18816,18953.8,53.514999978594,0
+FAMI.US,D,20180417,000000,19128,19140,18720,18889,46.597499981361,0
+FAMI.US,D,20180418,000000,18936,19776,18528,18912,55.3479166445275,0
+FAMI.US,D,20180419,000000,18936,19152,18072,18432,59.5754166428365,0
+FAMI.US,D,20180420,000000,18552,18696,18312,18539,27.343749989062502,0
+FAMI.US,D,20180423,000000,18600,19199.8,18516,19152,36.219166652179005,0
+FAMI.US,D,20180424,000000,19080,19176,17856,18480,80.3762499678495,0
+FAMI.US,D,20180425,000000,18192,18612,18168,18456,31.827916653935503,0
+FAMI.US,D,20180426,000000,18264,18648,18240,18600,27.4762499890095,0
+FAMI.US,D,20180427,000000,18744,18792,18360,18445,25.5787499897685,0
+FAMI.US,D,20180430,000000,18768,19632,18240,19128,48.2745833140235,0
+FAMI.US,D,20180501,000000,18960,18960,18120,18432,27.714999988914002,0
+FAMI.US,D,20180502,000000,18960,18960,18432,18480,35.7045833190515,0
+FAMI.US,D,20180503,000000,18480,18840,18480,18648,40.1470833172745,0
+FAMI.US,D,20180504,000000,18720,18877.2,18528,18816,23.612083323888506,0
+FAMI.US,D,20180507,000000,18960,19044,18648,18960,40.50833331713,0
+FAMI.US,D,20180508,000000,19080,19344,18864,19080,31.7195833206455,0
+FAMI.US,D,20180509,000000,19104,19248,18840,19080,41.360833316789005,0
+FAMI.US,D,20180510,000000,19200,21192,17592,19464,118.41708328596651,0
+FAMI.US,D,20180511,000000,18992.9,19968,18720,19896,40.450833317153005,0
+FAMI.US,D,20180514,000000,19996.8,20160,19810.1,20136,52.872916645517506,0
+FAMI.US,D,20180515,000000,20160,20448,20160,20448,76.300833302813,0
+FAMI.US,D,20180516,000000,20544,20580,20184,20472,66.67458330666351,0
+FAMI.US,D,20180517,000000,20469.6,21624,20040,21312,57.397083310374505,0
+FAMI.US,D,20180518,000000,21432,21840,20784,21840,105.50041662446652,0
+FAMI.US,D,20180521,000000,22152,22440,21720,22176,82.968333300146,0
+FAMI.US,D,20180522,000000,22152,22368,21816.2,22296,95.579166628435,0
+FAMI.US,D,20180523,000000,22176,22440,22032,22392,98.73291662717351,0
+FAMI.US,D,20180524,000000,22032,22368,22032,22320,104.38916662491101,0
+FAMI.US,D,20180525,000000,21888,24776.2,21864,24168,176.394999929442,0
+FAMI.US,D,20180529,000000,23976,24480,22824,23903.8,178.820833261805,0
+FAMI.US,D,20180530,000000,23904,24288,23088,23568,104.4545832915515,0
+FAMI.US,D,20180531,000000,23430.5,24000,23256,23712,162.4187499350325,0
+FAMI.US,D,20180601,000000,23700,24312,22680,22848,122.11749995115302,0
+FAMI.US,D,20180604,000000,23232,23568,22320,22560,122.85874995085652,0
+FAMI.US,D,20180605,000000,22416,22416,21600,22080,132.36666661372,0
+FAMI.US,D,20180606,000000,21960,22320,20760,21024,114.9979166206675,0
+FAMI.US,D,20180607,000000,20856,20976,18840,19080,77.1254166358165,0
+FAMI.US,D,20180608,000000,19224,20544,18024,18048,113.00833328813,0
+FAMI.US,D,20180611,000000,18000,19337.8,18000,18672,57.2829166437535,0
+FAMI.US,D,20180612,000000,18816,19656,18816,19488,42.7304166495745,0
+FAMI.US,D,20180613,000000,19488,19944,19488,19680,57.392083310376506,0
+FAMI.US,D,20180614,000000,19752,20256,19608,19704,66.062499973575,0
+FAMI.US,D,20180615,000000,19680,19680,17832,17856,129.14749994834102,0
+FAMI.US,D,20180618,000000,17760,17784,15408,15504,88.0812499647675,0
+FAMI.US,D,20180619,000000,16104,18840,16104,16680,97.50916662766299,0
+FAMI.US,D,20180620,000000,16632,17064,15744,15768,43.701666649186,0
+FAMI.US,D,20180621,000000,15912,17758.8,15897.6,17016,109.30041662294651,0
+FAMI.US,D,20180622,000000,16608,17637.6,16608,17352,57.7437499769025,0
+FAMI.US,D,20180625,000000,18240,20100,18240,19728,93.329166629335,0
+FAMI.US,D,20180626,000000,19536,20880,19440,19752,81.26041663416251,0
+FAMI.US,D,20180627,000000,19680,20448,19680,19992,45.62499998175,0
+FAMI.US,D,20180628,000000,19920,20784,19752,20160,36.984999985206,0
+FAMI.US,D,20180629,000000,20301.6,20688,19560,20400,72.27916663775501,0
+FAMI.US,D,20180702,000000,20256,20712,20040,20232,42.694999982922006,0
+FAMI.US,D,20180703,000000,20328,20616,19584,19656,31.887499987245,0
+FAMI.US,D,20180705,000000,19704,19704,17930.4,18058.1,24.729583323441503,0
+FAMI.US,D,20180706,000000,18288,18600,16276.8,16632,16.830416659934503,0
+FAMI.US,D,20180709,000000,16440,17088,13560,13968,82.9779166334755,0
+FAMI.US,D,20180710,000000,14112,14112,12600,12936,38.340833317997,0
+FAMI.US,D,20180711,000000,12024,13085.8,12000,12198,39.9612499840155,0
+FAMI.US,D,20180712,000000,12312,12720,10800,10968,54.41499997823401,0
+FAMI.US,D,20180713,000000,11328,12059.8,10800,11520,41.878749983248504,0
+FAMI.US,D,20180716,000000,11832,12501.6,11424,11520,73.53833330391801,0
+FAMI.US,D,20180717,000000,11568,12000,9984,10536,93.463333295948,0
+FAMI.US,D,20180718,000000,10632,13152,9408,9576,636.3349997454661,0
+FAMI.US,D,20180719,000000,9744,10344,9672,10080,90.54999996378,0
+FAMI.US,D,20180720,000000,10128,10128,9290.4,9624,56.14291664420951,0
+FAMI.US,D,20180723,000000,9720,11256,8904,9600,364.9787498540085,0
+FAMI.US,D,20180724,000000,10272,10463.2,9792,10152,88.47583329794301,0
+FAMI.US,D,20180725,000000,10080,10775.7,9960,10415.8,113.67499995453,0
+FAMI.US,D,20180726,000000,10944,10944,9984,10152,36.148749985540505,0
+FAMI.US,D,20180727,000000,9480,10728,9480,10152,138.27458327802353,0
+FAMI.US,D,20180730,000000,10416,10416,9744,9936,42.474583316343505,0
+FAMI.US,D,20180731,000000,9936,10632,9936,10416,99.97166662667802,0
+FAMI.US,D,20180801,000000,11040,11136,10200,10224,21.317499991473003,0
+FAMI.US,D,20180802,000000,10536,10536,9120,9192,72.8854166375125,0
+FAMI.US,D,20180803,000000,9120,9252.48,8304,8400,50.5870833130985,0
+FAMI.US,D,20180806,000000,8472,9072,7488,7488,47.834166647533,0
+FAMI.US,D,20180807,000000,7440,7488,6432,6480,55.61083331108901,0
+FAMI.US,D,20180808,000000,6480,7896,6480,6696,145.600833275093,0
+FAMI.US,D,20180809,000000,6864,7920,6840,7084.8,361.52124985539155,0
+FAMI.US,D,20180810,000000,7282.08,7536,6504,6840.96,124.468333283546,0
+FAMI.US,D,20180813,000000,6840,7392,6600,7248,111.96041662188252,0
+FAMI.US,D,20180814,000000,7392,8784,7392,8496,394.02458317572354,0
+FAMI.US,D,20180815,000000,8400,9239.76,8208.24,8832,146.18916660819102,0
+FAMI.US,D,20180816,000000,8712,9384,8712,8880,38.50791665126351,0
+FAMI.US,D,20180817,000000,8904,9216,8640,8928,120.5787499517685,0
+FAMI.US,D,20180820,000000,8856,9408,8856,9168,76.8604166359225,0
+FAMI.US,D,20180821,000000,9072,9600,9072,9456,56.783749977286504,0
+FAMI.US,D,20180822,000000,9576,9600,9360,9384,225.01249990999503,0
+FAMI.US,D,20180823,000000,9480,9840,9432,9696,166.72749993330902,0
+FAMI.US,D,20180824,000000,9576,10320,9576,10008,128.3512499486595,0
+FAMI.US,D,20180827,000000,9864,10296,9720,9864,129.731666614774,0
+FAMI.US,D,20180828,000000,9960,10320,9912,10128,101.65374995933851,0
+FAMI.US,D,20180829,000000,10224,10320,9912,10128,104.49333329153602,0
+FAMI.US,D,20180830,000000,10272,10440,9360,9912,147.62541660761653,0
+FAMI.US,D,20180831,000000,9816,10512,9744,10200,154.654999938138,0
+FAMI.US,D,20180904,000000,10152,10560,10152,10296,111.65999995533602,0
+FAMI.US,D,20180905,000000,10680,10680,10224.3,10248,106.86958329058551,0
+FAMI.US,D,20180906,000000,10248,10994.1,9672,10776,131.84666661392802,0
+FAMI.US,D,20180907,000000,10776,11184,10440,10848,130.2045832812515,0
+FAMI.US,D,20180910,000000,11016,11016,10800,10848,97.65958329426951,0
+FAMI.US,D,20180911,000000,10872,11112,10872,11016,103.61291662522152,0
+FAMI.US,D,20180912,000000,10992,11160,10848,10848,108.94208328975651,0
+FAMI.US,D,20180913,000000,10968,11136,10896,11040,117.44708328635451,0
+FAMI.US,D,20180914,000000,10992,11112,10680,10680,115.4270832871625,0
+FAMI.US,D,20180917,000000,10752,10848,10320,10560,105.818333291006,0
+FAMI.US,D,20180918,000000,10440,10848,10200,10320,102.01291662586151,0
+FAMI.US,D,20180919,000000,10272,10896,10272,10800,202.46083325234903,0
+FAMI.US,D,20180920,000000,10800,11352,10800,11088,224.81291657674151,0
+FAMI.US,D,20180921,000000,11112,11952,11040,11736,272.3795832243815,0
+FAMI.US,D,20180924,000000,11784,12048,11544,11904,207.10916658382303,0
+FAMI.US,D,20180925,000000,11880,12216,11784,12168,218.240833246037,0
+FAMI.US,D,20180926,000000,12144,12624,12096,12576,201.30083325281302,0
+FAMI.US,D,20180927,000000,12528,13104,12384,12840,225.261666576562,0
+FAMI.US,D,20180928,000000,12768,12888,12528,12696,222.6729165775975,0
+FAMI.US,D,20181001,000000,12696,12720,12240,12600,171.987499931205,0
+FAMI.US,D,20181002,000000,12648,12960,12480,12840,214.00166658106602,0
+FAMI.US,D,20181003,000000,12792,13512,12792,13464,299.0145832137275,0
+FAMI.US,D,20181004,000000,13488,13512,13248,13344,192.48499992300603,0
+FAMI.US,D,20181005,000000,13224,13368,12648,12648,247.70374990091852,0
+FAMI.US,D,20181008,000000,12720,13392,12720,13296,189.18833325765803,0
+FAMI.US,D,20181009,000000,13224,13368,12984,13200,171.41041659810253,0
+FAMI.US,D,20181010,000000,13128,13560,13008,13440,189.511666590862,0
+FAMI.US,D,20181011,000000,13200,13320,11880,12240,170.9629165982815,0
+FAMI.US,D,20181012,000000,12264,12840,12264,12528,172.1537499311385,0
+FAMI.US,D,20181015,000000,12528,13080,12480,12936,169.77541659875652,0
+FAMI.US,D,20181016,000000,12840,13272,12816,13200,140.79916661034702,0
+FAMI.US,D,20181017,000000,13320,13752,13296,13584,147.64833327427402,0
+FAMI.US,D,20181018,000000,13536,13848,12864,12936,141.469999943412,0
+FAMI.US,D,20181019,000000,12912,13200,12312,12360,95.176666628596,0
+FAMI.US,D,20181022,000000,12336,12552,11952,12240,137.056666611844,0
+FAMI.US,D,20181023,000000,12264,13032,12120,12816,174.8437499300625,0
+FAMI.US,D,20181024,000000,12720,13296,12480,13248,110.8045832890115,0
+FAMI.US,D,20181025,000000,13056,13416,12984,13248,108.45874995661651,0
+FAMI.US,D,20181026,000000,13176,13776,13176,13296,96.5145832947275,0
+FAMI.US,D,20181029,000000,13248,14064,13248,13560,105.43749995782501,0
+FAMI.US,D,20181030,000000,13608,14016,13416,13560,94.60791662882352,0
+FAMI.US,D,20181031,000000,13488,13488,12744,12744,59.034999976386004,0
+FAMI.US,D,20181101,000000,12648,13392,12648,13104,56.669166643999,0
+FAMI.US,D,20181102,000000,12720,13272,10464,13128,379.69083318145704,0
+FAMI.US,D,20181105,000000,13128,14088,12936,12960,80.764999967694,0
+FAMI.US,D,20181106,000000,12936,13440,12720,12792,83.9754166330765,0
+FAMI.US,D,20181107,000000,12840,13176,12312,12588,77.494166635669,0
+FAMI.US,D,20181108,000000,12528,13320,12456,13104,89.8729166307175,0
+FAMI.US,D,20181109,000000,12912,13440,12888,13152,71.52791663805552,0
+FAMI.US,D,20181112,000000,13152,13440,13080,13080,77.5570833023105,0
+FAMI.US,D,20181113,000000,13128,13200,12480,12528,113.089999954764,0
+FAMI.US,D,20181114,000000,12360,12720,12240,12360,54.99541664466851,0
+FAMI.US,D,20181115,000000,12312,12600,12264,12264,54.7304166447745,0
+FAMI.US,D,20181116,000000,12216,12312,11952,12096,58.246249976701506,0
+FAMI.US,D,20181119,000000,11904.2,12216,11784,11784,52.34083331239701,0
+FAMI.US,D,20181120,000000,11664,11904,11136,11184,58.69624997652151,0
+FAMI.US,D,20181121,000000,11136,11568,10848,11328,71.315833304807,0
+FAMI.US,D,20181123,000000,11256,11808,11256,11712,69.17208330566451,0
+FAMI.US,D,20181126,000000,11760,11856,11400,11496,62.899583308173504,0
+FAMI.US,D,20181127,000000,11328,11496,11088,11136,76.05208330291251,0
+FAMI.US,D,20181128,000000,11112,11184,10800,10944,77.34708330239451,0
+FAMI.US,D,20181129,000000,10896,11040,10824,11016,50.3054166465445,0
+FAMI.US,D,20181130,000000,10848,11136,10584,10584,51.39999997944,0
+FAMI.US,D,20181203,000000,10632,10776,10440,10440,47.30791664774351,0
+FAMI.US,D,20181204,000000,10392,10656,10200,10272,61.739166641971,0
+FAMI.US,D,20181206,000000,10200,10536,9864,10320,142.048333276514,0
+FAMI.US,D,20181207,000000,10248,11064,10248,10992,119.43791661889152,0
+FAMI.US,D,20181210,000000,10776,11016,10704,10848,61.4999999754,0
+FAMI.US,D,20181211,000000,10848,11016,10680,10848,70.501666638466,0
+FAMI.US,D,20181212,000000,10920,10944,10512,10512,64.46624997421351,0
+FAMI.US,D,20181213,000000,10608,10680,10344,10464,106.56083329070901,0
+FAMI.US,D,20181214,000000,10344,10392,9720,9768,67.38291663971351,0
+FAMI.US,D,20181217,000000,9624,9719.81,9120,9192,68.2854166393525,0
+FAMI.US,D,20181218,000000,9144,9984,9120,9960,151.280833272821,0
+FAMI.US,D,20181219,000000,9816,10176,9648,10128,223.614166577221,0
+FAMI.US,D,20181220,000000,10080,10656,10032,10152,287.7787498848885,0
+FAMI.US,D,20181221,000000,10200,10416,9696,9696,86.176666632196,0
+FAMI.US,D,20181224,000000,9744,9862.85,9120,9456,39.3670833175865,0
+FAMI.US,D,20181226,000000,9504,9960,9240,9624,72.447499971021,0
+FAMI.US,D,20181227,000000,9504,10152,9504,10056,89.8745832973835,0
+FAMI.US,D,20181228,000000,10200,10440,9312,9480,50.19499997992201,0
+FAMI.US,D,20181231,000000,9576,9840,8976,9744,144.48083327554102,0
+FAMI.US,D,20190102,000000,10704,10704,9600,10128,91.6037499633585,0
+FAMI.US,D,20190103,000000,10032,10848,10032,10536,99.68749996012501,0
+FAMI.US,D,20190104,000000,10680,11232,10596,11112,107.5412499569835,0
+FAMI.US,D,20190107,000000,11136,11640,10776,11496,131.878333280582,0
+FAMI.US,D,20190108,000000,11688,11736,11016,11184,91.83833329659801,0
+FAMI.US,D,20190109,000000,11544,12024,11112,11472,152.05249993917903,0
+FAMI.US,D,20190110,000000,11520,11640,11184,11232,144.113333275688,0
+FAMI.US,D,20190111,000000,11136,11424,9984,10080,183.1920832600565,0
+FAMI.US,D,20190114,000000,10008,10296,9264,9312,102.9537499588185,0
+FAMI.US,D,20190115,000000,9384,9888,9120,9720,223.59749991056103,0
+FAMI.US,D,20190116,000000,9888,10200,9312,9360,263.2795832280215,0
+FAMI.US,D,20190117,000000,9486.48,9936,9264,9768,161.729999935308,0
+FAMI.US,D,20190118,000000,9984,11016,9744,10776,262.71374989491454,0
+FAMI.US,D,20190122,000000,10800,10944,9672,9768,75.97249996961101,0
+FAMI.US,D,20190123,000000,9792,10200,9696,9720,84.21374996631451,0
+FAMI.US,D,20190124,000000,9648,10056,9648,9792,53.68583331185901,0
+FAMI.US,D,20190125,000000,9840,10296,9840,10056,98.426666627296,0
+FAMI.US,D,20190128,000000,10008,10992,10008,10824,262.6245832282835,0
+FAMI.US,D,20190129,000000,10824,11520,10824,11184,210.38249991584703,0
+FAMI.US,D,20190130,000000,11208,11688,10824,10824,241.25374990349852,0
+FAMI.US,D,20190131,000000,10992,11280,10848,10848,28.702499988519,0
+FAMI.US,D,20190201,000000,10896,10920,8712,9624,187.628333258282,0
+FAMI.US,D,20190204,000000,9696,10104,9168,9192,46.98499998120601,0
+FAMI.US,D,20190205,000000,9144,9480,9072,9216,61.18666664219201,0
+FAMI.US,D,20190206,000000,9144,9456,9048,9048,35.4212499858315,0
+FAMI.US,D,20190207,000000,9048,9288,8856,8952,37.996666651468004,0
+FAMI.US,D,20190208,000000,9027.36,9216,8736,9000,23.9804166570745,0
+FAMI.US,D,20190211,000000,8976,9000,8640,8640,12.9820833281405,0
+FAMI.US,D,20190212,000000,8808,8856,8400,8448,14.695833327455,0
+FAMI.US,D,20190213,000000,8664,8687.76,7872,7920,31.638749987344504,0
+FAMI.US,D,20190214,000000,7872,8544,6432,6552,88.89749996444101,0
+FAMI.US,D,20190215,000000,6744,7728,6744,7248,72.3245833044035,0
+FAMI.US,D,20190219,000000,7320,7416,6984,7080,18.8837499924465,0
+FAMI.US,D,20190220,000000,7176,8160,7176,7464,66.764166639961,0
+FAMI.US,D,20190221,000000,7320,7776,7200,7224,55.762499977695,0
+FAMI.US,D,20190222,000000,7895.76,7895.76,7320,7416,20.2029166585855,0
+FAMI.US,D,20190225,000000,7488,7656,7320,7320,10.9437499956225,0
+FAMI.US,D,20190226,000000,7296,7752,7296,7440,23.677499990529,0
+FAMI.US,D,20190227,000000,7536,7656,7416.24,7512,21.9904166578705,0
+FAMI.US,D,20190228,000000,7488,7728,7296,7584,42.082499983167004,0
+FAMI.US,D,20190301,000000,7632,7968,7560,7800,44.6395833154775,0
+FAMI.US,D,20190304,000000,7920,8352,7656,7968,91.8712499632515,0
+FAMI.US,D,20190305,000000,8088,9600,7944,8352,119.6829166187935,0
+FAMI.US,D,20190306,000000,8280,8910.48,7848,8040,72.43291663769351,0
+FAMI.US,D,20190307,000000,7872,8016,7632,7800,45.840833314997006,0
+FAMI.US,D,20190308,000000,7704,7920,7560,7704,58.874999976450006,0
+FAMI.US,D,20190311,000000,7728,8328,7656,7728,67.763333306228,0
+FAMI.US,D,20190312,000000,7848,7920,7560,7656,65.35124997385951,0
+FAMI.US,D,20190313,000000,7752,7776,7248,7584,101.40374995943851,0
+FAMI.US,D,20190314,000000,7824,7872,7416,7680,136.9095832785695,0
+FAMI.US,D,20190315,000000,7800,9216,7536,9000,243.12333323608402,0
+FAMI.US,D,20190318,000000,9024,9840,8976,9696,153.6654166052005,0
+FAMI.US,D,20190319,000000,9654.53,10608,9648,10464,238.49874990460052,0
+FAMI.US,D,20190320,000000,10368,10800,10368,10512,122.253333284432,0
+FAMI.US,D,20190321,000000,10440,10752,10392,10440,154.68833327145802,0
+FAMI.US,D,20190322,000000,10788,10800,10440,10728,47.897499980841005,0
+FAMI.US,D,20190325,000000,10560,10752,10416,10416,63.988333307738,0
+FAMI.US,D,20190326,000000,10392,10798.8,10392,10440,47.5020833143325,0
+FAMI.US,D,20190327,000000,10464,11328,10320,10464,90.66583329706701,0
+FAMI.US,D,20190328,000000,10536,10704,10224,10536,80.817499967673,0
+FAMI.US,D,20190329,000000,10848,10944,10416,10488,64.550833307513,0
+FAMI.US,D,20190401,000000,10632,12063.4,7992,9312,444.11666648902,0
+FAMI.US,D,20190402,000000,9264,9295.2,8952,9024,66.18583330685901,0
+FAMI.US,D,20190403,000000,9048,9312,9000,9036,67.313333306408,0
+FAMI.US,D,20190404,000000,8928,9264,8136,8184,160.62791660241552,0
+FAMI.US,D,20190405,000000,8280,8448,8160,8280,23.011249990795502,0
+FAMI.US,D,20190408,000000,8544,8561.52,8280,8304,67.2245833064435,0
+FAMI.US,D,20190409,000000,8256,8629.44,8184,8184,71.156666638204,0
+FAMI.US,D,20190410,000000,8256,9048,8040,8304,137.47083327834503,0
+FAMI.US,D,20190411,000000,8208,8208,4680,5304,759.0720830297046,0
+FAMI.US,D,20190412,000000,5400,5520,4824,5136,179.067499928373,0
+FAMI.US,D,20190415,000000,5280,5331.36,4944,4992,91.48333329674,0
+FAMI.US,D,20190416,000000,5016,5280,4752,4872,102.90708329217051,0
+FAMI.US,D,20190417,000000,4872,5088,4872,5064,72.75541663756451,0
+FAMI.US,D,20190418,000000,5016,5592,4920,5352,189.582499924167,0
+FAMI.US,D,20190422,000000,5472,5472,5136.24,5328,181.85416659392502,0
+FAMI.US,D,20190423,000000,5400,5544,5256,5304,131.6229166140175,0
+FAMI.US,D,20190424,000000,5304,5712,5304,5544,50.420833313165,0
+FAMI.US,D,20190425,000000,5520,5592,5184,5208,65.97791664027551,0
+FAMI.US,D,20190426,000000,5304,5400,5160,5304,40.2095833172495,0
+FAMI.US,D,20190429,000000,5304,5616,5160,5592,54.462083311548504,0
+FAMI.US,D,20190430,000000,5400,5614.8,5232,5448,39.90083331737301,0
+FAMI.US,D,20190501,000000,5448,5640,5280,5520,43.583333315900006,0
+FAMI.US,D,20190502,000000,5448,5616,5435.04,5544,53.049583312113505,0
+FAMI.US,D,20190503,000000,5544,5592,5356.8,5496,63.40208330797251,0
+FAMI.US,D,20190506,000000,5304,5376,4872,5352,57.524166643657004,0
+FAMI.US,D,20190507,000000,5280,5496,5184,5400,73.157499970737,0
+FAMI.US,D,20190508,000000,5376,5424,5208,5352,50.586666646432,0
+FAMI.US,D,20190509,000000,5280,5520,5160,5472,56.339166644131005,0
+FAMI.US,D,20190510,000000,5400,5472,5184,5256,66.004166640265,0
+FAMI.US,D,20190513,000000,5208,5520,5186.64,5400,43.95499998241801,0
+FAMI.US,D,20190514,000000,5400,5400,5232,5256,45.0645833153075,0
+FAMI.US,D,20190515,000000,5280,5568,5208,5232,59.942499976023,0
+FAMI.US,D,20190516,000000,5280,5376,5184,5232,69.3562499722575,0
+FAMI.US,D,20190517,000000,5208,5400,5208,5280,64.469999974212,0
+FAMI.US,D,20190520,000000,5256,5376,5112,5136,42.761666649562,0
+FAMI.US,D,20190521,000000,5184,5304,5136,5184,46.345833314795,0
+FAMI.US,D,20190522,000000,5208,5376,5160,5160,42.7162499829135,0
+FAMI.US,D,20190523,000000,5160,5328,5136,5232,43.51833331592601,0
+FAMI.US,D,20190524,000000,5232,5304,5160,5160.24,39.6620833174685,0
+FAMI.US,D,20190528,000000,5160,5280,5088,5112,37.96624998481351,0
+FAMI.US,D,20190529,000000,5136,5280,5112,5112,62.8795833081815,0
+FAMI.US,D,20190530,000000,5136,5280,4728,5040.24,54.886666644712,0
+FAMI.US,D,20190531,000000,4944,5233.92,4944,5160,22.774999990890002,0
+FAMI.US,D,20190603,000000,5136,5232,5064,5136,24.4295833235615,0
+FAMI.US,D,20190604,000000,5040,5088,4920,4920,2.8679166655195,0
+FAMI.US,D,20190605,000000,4416,4752,4416,4752,3.9737499984105007,0
+FAMI.US,D,20190606,000000,4584,4824,4512,4512,29.604999988158003,0
+FAMI.US,D,20190607,000000,4488,4656,4488,4488,3.2237499987105003,0
+FAMI.US,D,20190610,000000,4560,4800,4416,4416,41.569999983372,0
+FAMI.US,D,20190611,000000,4560,4704,4368,4440,7.791666663550001,0
+FAMI.US,D,20190612,000000,4389.84,4464,4344.24,4344.24,0.9433333329560001,0
+FAMI.US,D,20190613,000000,4416,4680,4344,4512,6.045416664248501,0
+FAMI.US,D,20190614,000000,4488,4704,4440,4440.24,3.979999998408,0
+FAMI.US,D,20190617,000000,4536,4728,4392,4440.24,12.452916661685501,0
+FAMI.US,D,20190618,000000,4560,5040,4392,4896,13.178749994728502,0
+FAMI.US,D,20190619,000000,4824,4968,4392,4392,2.6174999989530003,0
+FAMI.US,D,20190620,000000,4584,5136,4440,4776,48.47416664727701,0
+FAMI.US,D,20190621,000000,4800,4800,3984,4416,17.405833326371003,0
+FAMI.US,D,20190624,000000,4404,4440,4200,4200,1.5470833327145002,0
+FAMI.US,D,20190625,000000,4344,4560,4320,4320,1.2433333328360001,0
+FAMI.US,D,20190626,000000,4392,4800,4200,4200,0.7304166663745001,0
+FAMI.US,D,20190627,000000,4296,4512,4296,4440,0.7191666663790002,0
+FAMI.US,D,20190628,000000,4440,4440,4344,4368,0.586666666432,0
+FAMI.US,D,20190701,000000,4440,4462.32,4320,4320,1.1462499995415,0
+FAMI.US,D,20190702,000000,4639.2,4639.2,4200,4200,1.504999999398,0
+FAMI.US,D,20190703,000000,4320,4560,4104,4152,0.5083333331300001,0
+FAMI.US,D,20190705,000000,4200,4560,4200,4200,0.9208333329650001,0
+FAMI.US,D,20190708,000000,4200,4200,4080,4176,4.4629166648815,0
+FAMI.US,D,20190709,000000,4080,4320,4080,4320,0.40916666650300004,0
+FAMI.US,D,20190710,000000,4128,4128,4128,4128,0.143333333276,0
+FAMI.US,D,20190711,000000,4152,4152,4152,4152,0.09166666663000002,0
+FAMI.US,D,20190712,000000,4392,4392,4080,4080,1.154999999538,0
+FAMI.US,D,20190715,000000,4032,4392,3264,3264,4.410833331569,0
+FAMI.US,D,20190716,000000,3432,4008,3432,4008,3.044999998782,0
+FAMI.US,D,20190717,000000,3984,4134.72,3312,3960,3.1554166654045006,0
+FAMI.US,D,20190718,000000,3936,3936,3456.24,3504,2.620833332285,0
+FAMI.US,D,20190719,000000,3480,3480,3480,3480,0.654999999738,0
+FAMI.US,D,20190722,000000,3600,3624,3480,3480,4.0908333316970005,0
+FAMI.US,D,20190723,000000,3336,3352.8,3336,3352.8,0.26833333322600006,0
+FAMI.US,D,20190724,000000,3440.4,3672,3408,3672,0.4670833331465001,0
+FAMI.US,D,20190725,000000,3696,3696,3360,3360,0.43041666649450006,0
+FAMI.US,D,20190726,000000,3369.12,3369.12,3360,3360,0.41999999983200004,0
+FAMI.US,D,20190729,000000,3376.8,3376.8,3376.8,3376.8,0.0762499999695,0
+FAMI.US,D,20190730,000000,3360,3360,3360,3360,0.36124999985550005,0
+FAMI.US,D,20190731,000000,3192,3264,3168,3216,1.5079166660635,0
+FAMI.US,D,20190801,000000,3232.08,3372,3232.08,3372,0.484166666473,0
+FAMI.US,D,20190806,000000,3284.4,3284.4,2688,2784,7.8370833301985,0
+FAMI.US,D,20190807,000000,3000,3504,2808,3082.08,1.0495833329135,0
+FAMI.US,D,20190808,000000,3240,3240,2712,2712,2.4645833323475,0
+FAMI.US,D,20190809,000000,3696,3696,3120,3120,6.063749997574501,0
+FAMI.US,D,20190812,000000,3239.76,3240,3204,3204,0.5545833331115001,0
+FAMI.US,D,20190813,000000,3120,3240,2942.64,3018.24,0.875833332983,0
+FAMI.US,D,20190814,000000,3120,3240,3120,3139.2,0.7620833330285001,0
+FAMI.US,D,20190815,000000,3168,3168,2760,2760,0.8304166663345001,0
+FAMI.US,D,20190816,000000,2976,2976,2784.24,2928,4.692499998123001,0
+FAMI.US,D,20190819,000000,2928,3252,2784,2784,5.5424999977830005,0
+FAMI.US,D,20190820,000000,3672,3720,3120,3404.16,1.6991666659870002,0
+FAMI.US,D,20190821,000000,3408,3672,2784,2952,2.479166665675,0
+FAMI.US,D,20190822,000000,3456,3480,3168,3480,1.0937499995625002,0
+FAMI.US,D,20190823,000000,3168,3326.4,2832,2964,12.5637499949745,0
+FAMI.US,D,20190826,000000,3000,3096,2868,2880,4.0629166650415005,0
+FAMI.US,D,20190827,000000,2856,3048,2784,2784,7.1879166637915,0
+FAMI.US,D,20190828,000000,2976,3024,2736,2832,13.484999994606001,0
+FAMI.US,D,20190829,000000,2760,3252,2712,3144,4.260833331629001,0
+FAMI.US,D,20190830,000000,3432,3480,2880.24,3072,9.2954166629485,0
+FAMI.US,D,20190903,000000,3168,3600,3000,3480,12.68333332826,0
+FAMI.US,D,20190904,000000,3480,3720,3240,3240,20.289166658551,0
+FAMI.US,D,20190905,000000,3192,3408,3120,3120,6.4995833307335005,0
+FAMI.US,D,20190906,000000,3168,3774.24,3168,3288,10.9229166622975,0
+FAMI.US,D,20190909,000000,3264,3672,3216,3336,10.427083329162501,0
+FAMI.US,D,20190910,000000,3360,3360,3120,3144,7.469583330345501,0
+FAMI.US,D,20190911,000000,3280.32,3744,3216,3240,8.412499996635,0
+FAMI.US,D,20190912,000000,3264,3888,3168,3360,23.367499990653005,0
+FAMI.US,D,20190913,000000,3336,3600,3216,3288,11.547499995381001,0
+FAMI.US,D,20190916,000000,3192,3480,3192,3384,7.3462499970615,0
+FAMI.US,D,20190917,000000,3408,3672,3336,3528,12.117499995153,0
+FAMI.US,D,20190918,000000,3552,3792,3240,3576,14.016249994393501,0
+FAMI.US,D,20190919,000000,3600,3624,3480,3504,8.7837499964865,0
+FAMI.US,D,20190920,000000,3528,3528,3336,3336,0.939166666291,0
+FAMI.US,D,20190923,000000,3456,3744,3240,3497.52,9.2454166629685,0
+FAMI.US,D,20190924,000000,3528,3528,3360,3432,0.9654166662805002,0
+FAMI.US,D,20190925,000000,3456,3816,3432,3432,2.0933333324960004,0
+FAMI.US,D,20190926,000000,3456,3672,3456,3552,6.9566666638840005,0
+FAMI.US,D,20190927,000000,3600,3768,3480,3768,13.930416661094501,0
+FAMI.US,D,20190930,000000,3672,4728,3672,3744,29.456249988217504,0
+FAMI.US,D,20191001,000000,3792,4248,3552,4224,25.758333323030005,0
+FAMI.US,D,20191002,000000,4440,4584,3744,4416,13.3512499946595,0
+FAMI.US,D,20191003,000000,4416,4560,3816,4416,10.878333328982,0
+FAMI.US,D,20191004,000000,4488,4488,4128,4320,3.8683333317860003,0
+FAMI.US,D,20191007,000000,4440,4656,4176,4176,12.1229166618175,0
+FAMI.US,D,20191008,000000,4224,4320,3888,4008,27.426249989029504,0
+FAMI.US,D,20191009,000000,4008,4176,3843.84,4104,10.1737499959305,0
+FAMI.US,D,20191010,000000,4056,4283.52,3648,3648,7.6824999969270005,0
+FAMI.US,D,20191011,000000,3883.68,4104,3624.24,3864,11.046249995581501,0
+FAMI.US,D,20191014,000000,3936,4032,3600,3648,3.078333332102,0
+FAMI.US,D,20191015,000000,3672,3984,3528.24,3900,0.9929166662695,0
+FAMI.US,D,20191016,000000,3888,4152,3888,3960,2.5045833323315003,0
+FAMI.US,D,20191017,000000,3912,4394.4,3912,4056,6.4883333307380004,0
+FAMI.US,D,20191018,000000,4104,4535.76,4080,4455.6,9.792499996083,0
+FAMI.US,D,20191021,000000,4392,4704,4080,4536,26.2645833228275,0
+FAMI.US,D,20191022,000000,4512,4512,4080,4104,10.444166662489001,0
+FAMI.US,D,20191023,000000,4560,4560,4104,4200,5.645416664408501,0
+FAMI.US,D,20191024,000000,4200,4320,4008,4104,12.856249994857501,0
+FAMI.US,D,20191025,000000,4008,4104,3480,3816,12.275833328423001,0
+FAMI.US,D,20191028,000000,3896.4,4032,3888,3980.88,7.647499996941001,0
+FAMI.US,D,20191029,000000,3999.6,4008,3792,3864,3.6479166652075,0
+FAMI.US,D,20191030,000000,3953.52,4572,3840,4320,101.68041662599451,0
+FAMI.US,D,20191031,000000,4128,4200,3912,3984,11.4145833287675,0
+FAMI.US,D,20191101,000000,4031.76,4104.96,3984,4104.96,2.94166666549,0
+FAMI.US,D,20191104,000000,4104,4104,3408,3720,98.38666662731201,0
+FAMI.US,D,20191105,000000,3768,3768,3360,3624,24.4545833235515,0
+FAMI.US,D,20191106,000000,3480,3552,3192,3360,11.748749995300502,0
+FAMI.US,D,20191107,000000,3240,3240,3120,3192,4.140833331677,0
+FAMI.US,D,20191108,000000,3264,3264,3192,3192,4.807499998077001,0
+FAMI.US,D,20191111,000000,3240,3335.76,3120,3288,8.075833330103,0
+FAMI.US,D,20191112,000000,3240,3240,2664,2976,9.5833333295,0
+FAMI.US,D,20191113,000000,2976,3264,2760,3112.32,10.559166662443001,0
+FAMI.US,D,20191114,000000,3120.24,3312,3000,3024,3.2287499987085,0
+FAMI.US,D,20191115,000000,3039.12,3120,3024,3072,1.8595833325895001,0
+FAMI.US,D,20191118,000000,3120,3120,2496.24,2712,19.808749992076503,0
+FAMI.US,D,20191119,000000,2653.2,2952,2520,2832,12.517083328326502,0
+FAMI.US,D,20191120,000000,2760,3072,2712,2964,6.582499997367,0
+FAMI.US,D,20191121,000000,2952,2952,2640,2928,9.8087499960765,0
+FAMI.US,D,20191122,000000,2928,2928,2640,2904,189.28541659095254,0
+FAMI.US,D,20191125,000000,2592,2880.24,2448,2808.24,4.0945833316955005,0
+FAMI.US,D,20191126,000000,2905.44,2940.96,2712,2856,18.6779166591955,0
+FAMI.US,D,20191127,000000,2856,2976,2712,2856,271.7270832246425,0
+FAMI.US,D,20191129,000000,2880,2952,2760,2952,8.761666663162,0
+FAMI.US,D,20191202,000000,2928,2928,2849.52,2880,5.2604166645625,0
+FAMI.US,D,20191203,000000,2832,2976,2784,2796,18.454583325951504,0
+FAMI.US,D,20191204,000000,2808,2808,2712,2736,5.109166664623,0
+FAMI.US,D,20191205,000000,2712,2784,2568,2640,15.389999993844002,0
+FAMI.US,D,20191206,000000,2664,2754.72,2520,2664,33.124999986750005,0
+FAMI.US,D,20191209,000000,2560.56,2712,2448,2472,29.616249988153502,0
+FAMI.US,D,20191210,000000,2472,2568,2424,2519.76,31.344166654129,0
+FAMI.US,D,20191211,000000,2520,2544,2472,2520,3.78333333182,0
+FAMI.US,D,20191212,000000,2496,2613.12,2280,2448,41.36416665012101,0
+FAMI.US,D,20191213,000000,2392.56,2760,2184,2208,118.48041661927452,0
+FAMI.US,D,20191216,000000,2298.96,2371.2,2044.8,2208,18.974166659077003,0
+FAMI.US,D,20191217,000000,2124,2347.2,1872,2069.28,35.1454166526085,0
+FAMI.US,D,20191218,000000,2232,2232,1754.4,2030.4,85.259999965896,0
+FAMI.US,D,20191219,000000,2016,2160,1881.6,1920,9.176666662996,0
+FAMI.US,D,20191220,000000,1920,2064,1920,1992,1.2266666661760002,0
+FAMI.US,D,20191223,000000,2112,2112,1944,1944,1.540833332717,0
+FAMI.US,D,20191224,000000,1896,2112,1896,1945.44,4.5512499981795,0
+FAMI.US,D,20191226,000000,2016,2016,1744.8,1915.2,24.5645833235075,0
+FAMI.US,D,20191227,000000,1982.88,1982.88,1800,1872,14.176249994329503,0
+FAMI.US,D,20191230,000000,1944.24,1944.24,1872.24,1893.6,2.3045833324115,0
+FAMI.US,D,20191231,000000,1968,1968,1781.66,1800,28.360833321989002,0
+FAMI.US,D,20200102,000000,1909.2,2040,1896,1930.08,1.6608333326690001,0
+FAMI.US,D,20200103,000000,1896,1944,1824,1943.76,10.299166662547002,0
+FAMI.US,D,20200106,000000,1944,1944,1824,1824,3.025833332123,0
+FAMI.US,D,20200107,000000,1915.2,1934.64,1824,1920,8.9320833297605,0
+FAMI.US,D,20200108,000000,1944,2112,1752,1872,95.4104166285025,0
+FAMI.US,D,20200109,000000,1955.04,2075.76,1884,2013.6,26.042499989583,0
+FAMI.US,D,20200110,000000,2016,2472,1968.24,2244,141.95999994321602,0
+FAMI.US,D,20200113,000000,2256,2256,1978.8,2106,56.551249977379506,0
+FAMI.US,D,20200114,000000,2016,2157.6,1884,2006.16,49.51749998019301,0
+FAMI.US,D,20200115,000000,2016,2063.76,1848,1992,68.75916663916301,0
+FAMI.US,D,20200116,000000,2160,2279.52,1920,1968.36,221.19458324485552,0
+FAMI.US,D,20200117,000000,1944,1955.52,1740,1872,77.18499996912601,0
+FAMI.US,D,20200121,000000,1848,1872,1752,1858.08,54.00958331172951,0
+FAMI.US,D,20200122,000000,1848,1896,1769.04,1872.24,33.09166665343,0
+FAMI.US,D,20200123,000000,1920,1922.88,1752,1797.84,49.966666646680004,0
+FAMI.US,D,20200124,000000,1776,1872,1677.36,1799.52,46.8695833145855,0
+FAMI.US,D,20200127,000000,1872,1872,1440.24,1828.32,20.0087499919965,0
+FAMI.US,D,20200128,000000,1872,1976.16,1560,1902,90.4304166304945,0
+FAMI.US,D,20200129,000000,1992,2136,1824,1902.96,172.32999993106802,0
+FAMI.US,D,20200130,000000,1873.44,1944,1692.24,1824,76.50666663606401,0
+FAMI.US,D,20200131,000000,1824,1896,1699.2,1795.2,15.755416660364501,0
+FAMI.US,D,20200203,000000,1800,2016,1682.4,1968,113.359999954656,0
+FAMI.US,D,20200204,000000,1728,1941.6,1632,1764.24,170.0054165986645,0
+FAMI.US,D,20200205,000000,1800,2063.76,1725.84,1848,277.814999888874,0
+FAMI.US,D,20200206,000000,2664,3000,1851.12,2061.6,5575.672497769732,0
+FAMI.US,D,20200207,000000,1919.76,1968,1800,1872.24,383.80249984647907,0
+FAMI.US,D,20200210,000000,1804.8,1860.24,1565.04,1633.2,465.4633331471481,0
+FAMI.US,D,20200211,000000,1691.28,1824,1632.24,1766.4,291.39583321677503,0
+FAMI.US,D,20200212,000000,1841.52,1848,1656,1683.36,187.5833332583,0
+FAMI.US,D,20200213,000000,1739.04,1739.04,1565.04,1677.6,178.304166595345,0
+FAMI.US,D,20200214,000000,1692,1823.76,1596,1704,201.48833325273802,0
+FAMI.US,D,20200218,000000,1691.52,1785.12,1632.24,1721.76,179.48958326153752,0
+FAMI.US,D,20200219,000000,1752,1752,1668,1718.76,58.125833310083,0
+FAMI.US,D,20200220,000000,1692.24,1745.76,1658.64,1694.64,135.69833327905403,0
+FAMI.US,D,20200221,000000,1740,1824,1662.24,1752,289.2462498843015,0
+FAMI.US,D,20200224,000000,1754.4,1799.28,1703.04,1757.52,70.88374997164651,0
+FAMI.US,D,20200225,000000,1776,1776,1680,1680,95.9154166283005,0
+FAMI.US,D,20200226,000000,1680,1752,1584,1718.64,187.221666591778,0
+FAMI.US,D,20200227,000000,1728,1900.8,1609.68,1728.24,391.4845831767395,0
+FAMI.US,D,20200228,000000,1752,1920,1680,1800,261.1087498955565,0
+FAMI.US,D,20200302,000000,1752,1799.76,1634.4,1753.2,106.76041662396251,0
+FAMI.US,D,20200303,000000,1689.6,1776,1674.72,1700.64,125.1629166166015,0
+FAMI.US,D,20200304,000000,1740,1920,1682.64,1811.04,176.7304165959745,0
+FAMI.US,D,20200305,000000,1800,1848,1704,1799.04,154.2704166049585,0
+FAMI.US,D,20200306,000000,1730.4,1867.92,1730.4,1730.64,47.39249998104301,0
+FAMI.US,D,20200309,000000,1728,1752,1200,1608,218.74041657917053,0
+FAMI.US,D,20200310,000000,1655.04,1704,1537.2,1632,54.27791664495551,0
+FAMI.US,D,20200311,000000,1543.44,1632,1429.68,1499.11,41.899166649907,0
+FAMI.US,D,20200312,000000,1416,1499.04,1248.24,1440,37.7979166515475,0
+FAMI.US,D,20200313,000000,1420.8,1632,1351.2,1440.24,25.8145833230075,0
+FAMI.US,D,20200316,000000,1368,1368,744,1104.24,44.90208331537251,0
+FAMI.US,D,20200317,000000,1128,1200,1080,1154.88,22.6945833242555,0
+FAMI.US,D,20200318,000000,1200,1440,1038,1107.12,20.307499991877002,0
+FAMI.US,D,20200319,000000,1056,1104,793.44,1065.6,26.111666656222,0
+FAMI.US,D,20200320,000000,1080,1080,840,1041.12,19.202499992319,0
+FAMI.US,D,20200323,000000,984,1161.6,912,1127.52,28.0745833221035,0
+FAMI.US,D,20200324,000000,1136.64,1161.6,1080,1150.8,20.8370833249985,0
+FAMI.US,D,20200325,000000,1128,1368,1128,1320.48,47.08958331449751,0
+FAMI.US,D,20200326,000000,1392,1416,1144.8,1315.2,21.5754166580365,0
+FAMI.US,D,20200327,000000,1320,1350.72,1224.24,1272.48,6.762499997295001,0
+FAMI.US,D,20200330,000000,1303.92,1308,1176,1229.28,13.332499994667002,0
+FAMI.US,D,20200331,000000,1235.04,1479.6,1176,1327.68,49.9412499800235,0
+FAMI.US,D,20200401,000000,1320,1327.44,1200,1246.8,14.304999994278,0
+FAMI.US,D,20200402,000000,1224,1440,1154.64,1271.52,31.755416653964502,0
+FAMI.US,D,20200403,000000,1182.24,1319.04,1182.24,1212,6.5395833307175,0
+FAMI.US,D,20200406,000000,1318.8,1318.8,1200,1260.48,14.288749994284501,0
+FAMI.US,D,20200407,000000,1320,1386,1242.12,1303.44,14.092499994363003,0
+FAMI.US,D,20200408,000000,1308,1320,1272,1319.52,13.145833328075001,0
+FAMI.US,D,20200409,000000,1320,1368,1296.48,1364.16,12.893333328176,0
+FAMI.US,D,20200413,000000,1392,1392,1296,1368,8.79999999648,0
+FAMI.US,D,20200414,000000,1418.16,1440,1296,1343.52,13.864999994454001,0
+FAMI.US,D,20200415,000000,1260.48,1368,1248,1346.4,16.6745833266635,0
+FAMI.US,D,20200416,000000,1368,1436.4,1132.8,1344,58.942499976423,0
+FAMI.US,D,20200417,000000,1320,1344.24,1200,1341.6,37.2929166517495,0
+FAMI.US,D,20200420,000000,1320,1320,1200,1224,37.379166651715,0
+FAMI.US,D,20200421,000000,1242,1242,1128,1214.4,16.876666659916,0
+FAMI.US,D,20200422,000000,1215.6,1216.8,1152.72,1216.8,17.996666659468,0
+FAMI.US,D,20200423,000000,1272,1296,1164,1293.6,27.088333322498002,0
+FAMI.US,D,20200424,000000,1320,1320,1208.16,1212,17.305833326411,0
+FAMI.US,D,20200427,000000,1560,1560,1152.24,1269.6,575.2195831032456,0
+FAMI.US,D,20200428,000000,1360.8,1380,1200,1216.8,140.2170832772465,0
+FAMI.US,D,20200429,000000,1202.4,1247.76,1164,1195.2,90.1629166306015,0
+FAMI.US,D,20200430,000000,1344,1344,1128,1202.4,110.98124995560751,0
+FAMI.US,D,20200501,000000,1202.4,1272,1152,1176,74.668333303466,0
+FAMI.US,D,20200504,000000,1176,1190.16,1140,1154.64,29.396666654908003,0
+FAMI.US,D,20200505,000000,1207.2,1207.2,1142.42,1152,46.778749981288506,0
+FAMI.US,D,20200506,000000,1176,1176,1106.4,1128,24.32499999027,0
+FAMI.US,D,20200507,000000,1173.6,1272,1152,1200,106.979166623875,0
+FAMI.US,D,20200508,000000,1177.44,1368,1152,1248,127.83374994886653,0
+FAMI.US,D,20200511,000000,1248,1272,1209.6,1250.4,34.704999986118004,0
+FAMI.US,D,20200512,000000,1260,1415.76,1260,1337.04,89.07583329770301,0
+FAMI.US,D,20200513,000000,1320,1344,1232.16,1235.76,26.389583322777504,0
+FAMI.US,D,20200514,000000,1296,1296,1156.08,1164,25.613333323088003,0
+FAMI.US,D,20200515,000000,1195.2,1223.76,1176,1200,12.188333328458,0
+FAMI.US,D,20200518,000000,1197.6,1224,1163.76,1202.4,13.764583327827502,0
+FAMI.US,D,20200519,000000,1210.8,1320,1176,1269.6,567.9645831061475,0
+FAMI.US,D,20200520,000000,1233.6,1367.76,1176,1224,178.83749992846504,0
+FAMI.US,D,20200521,000000,1296,1464,1176,1256.64,984.8691662727191,0
+FAMI.US,D,20200522,000000,1237.2,1237.2,1130.4,1180.8,181.54249992738303,0
+FAMI.US,D,20200526,000000,1178.64,1200,1152,1164.96,88.47208329794451,0
+FAMI.US,D,20200527,000000,1224,1224,1152.24,1205.52,59.833333309400004,0
+FAMI.US,D,20200528,000000,1210.32,1210.32,1128,1160.64,124.9779166166755,0
+FAMI.US,D,20200529,000000,1152,1200,1104.48,1154.16,86.44958329875351,0
+FAMI.US,D,20200601,000000,1156.56,1199.76,1129.44,1185.6,61.550833308713,0
+FAMI.US,D,20200602,000000,1198.8,1248,1176,1245.12,60.958749975616506,0
+FAMI.US,D,20200603,000000,1248,1293.12,1176.24,1190.16,65.049166640647,0
+FAMI.US,D,20200604,000000,1296,1296,1200.24,1248,130.3212499478715,0
+FAMI.US,D,20200605,000000,1249.44,1286.4,1200,1228.08,84.49666663286801,0
+FAMI.US,D,20200608,000000,1260,1463.04,1250.4,1437.36,260.38624989584554,0
+FAMI.US,D,20200609,000000,1485.6,1488,1248.24,1440,169.860833265389,0
+FAMI.US,D,20200610,000000,1488,1848,1344.72,1464,597.0962497611615,0
+FAMI.US,D,20200611,000000,1446.48,1752,1320,1750.56,612.0920830884966,0
+FAMI.US,D,20200612,000000,2088,2688,1396.56,1460.4,6927.0858305625,0
+FAMI.US,D,20200615,000000,1362.96,1440,1250.4,1336.8,808.987499676405,0
+FAMI.US,D,20200616,000000,1370.4,1391.52,1260,1295.76,484.540833139517,0
+FAMI.US,D,20200617,000000,1236,1536,1236,1367.76,891.5991663100272,0
+FAMI.US,D,20200618,000000,2353.92,3720,1968.72,2166.24,41108.02248355679,0
+FAMI.US,D,20200619,000000,1872.72,2084.4,1853.04,1992,2397.6520823742726,0
+FAMI.US,D,20200622,000000,1803.84,1872,1709.04,1782,1168.3412495326636,0
+FAMI.US,D,20200623,000000,1764.96,1872,1687.44,1776,598.2337497607066,0
+FAMI.US,D,20200624,000000,1728,1776,1600.8,1704,451.4854164860725,0
+FAMI.US,D,20200625,000000,1584,1728,1584,1703.76,265.845833226995,0
+FAMI.US,D,20200626,000000,1663.92,1679.76,1563.12,1626.96,253.473333231944,0
+FAMI.US,D,20200629,000000,1632,1632,1488,1524,271.26708322482654,0
+FAMI.US,D,20200630,000000,1773.6,1800,1584,1680,871.0245829849235,0
+FAMI.US,D,20200701,000000,1585.44,1728,1584.72,1677.36,267.3787498930485,0
+FAMI.US,D,20200702,000000,1656,1677.6,1610.4,1632,164.2704166009585,0
+FAMI.US,D,20200706,000000,1664.64,1740,1632,1728,196.87541658791653,0
+FAMI.US,D,20200707,000000,1752,1836,1656,1723.2,508.38249979664704,0
+FAMI.US,D,20200708,000000,1680,1800,1632,1752,177.1595832624695,0
+FAMI.US,D,20200709,000000,1766.4,1800,1684.08,1749.12,257.9404165634905,0
+FAMI.US,D,20200710,000000,1682.64,1764,1656,1727.76,175.73249992970702,0
+FAMI.US,D,20200713,000000,1701.84,1727.76,1655.04,1720.32,186.676666591996,0
+FAMI.US,D,20200714,000000,1682.64,1724.4,1592.16,1656,99.947499960021,0
+FAMI.US,D,20200715,000000,1638,1704,1632,1680,74.2479166369675,0
+FAMI.US,D,20200716,000000,1896,2088,1745.04,1775.52,1346.3149994614741,0
+FAMI.US,D,20200717,000000,1761.6,1775.76,1682.64,1723.2,229.76249990809504,0
+FAMI.US,D,20200720,000000,1728,1848,1686.24,1848,219.31833324560603,0
+FAMI.US,D,20200721,000000,1824,1956,1824,1872,243.57999990256803,0
+FAMI.US,D,20200722,000000,1872,1920,1728,1800,99.024166627057,0
+FAMI.US,D,20200723,000000,1798.32,1798.32,1728,1766.16,77.001666635866,0
+FAMI.US,D,20200724,000000,1704,1751.28,1612.8,1687.68,157.47416660367702,0
+FAMI.US,D,20200727,000000,1698.48,1727.52,1632,1710.48,133.629166613215,0
+FAMI.US,D,20200728,000000,1648.8,1728,1639.22,1704,51.011666646262,0
+FAMI.US,D,20200729,000000,1656,1814.88,1639.68,1781.04,189.6554165908045,0
+FAMI.US,D,20200730,000000,1740,1752,1668,1701.12,132.814999946874,0
+FAMI.US,D,20200731,000000,1703.52,1708.32,1632,1655.28,78.88666663511201,0
+FAMI.US,D,20200803,000000,1632,1715.28,1596,1675.2,140.587499943765,0
+FAMI.US,D,20200804,000000,1642.08,1692,1634.4,1692,60.865416642320504,0
+FAMI.US,D,20200805,000000,1688.16,1703.04,1636.8,1679.76,69.1520833056725,0
+FAMI.US,D,20200806,000000,1656,1715.28,1610.4,1714.8,239.3937499042425,0
+FAMI.US,D,20200807,000000,1700.88,1776,1655.52,1742.88,353.3570831919905,0
+FAMI.US,D,20200810,000000,1755.12,1800,1752,1800,135.04624994598151,0
+FAMI.US,D,20200811,000000,1780.8,2112,1730.64,2040,1507.2204160637787,0
+FAMI.US,D,20200812,000000,1849.2,1992,1776,1840.32,427.67166649559806,0
+FAMI.US,D,20200813,000000,1824,1871.76,1728.24,1828.8,211.35958324878953,0
+FAMI.US,D,20200814,000000,2496,4008,2234.64,2568,105818.91454100578,0
+FAMI.US,D,20200817,000000,2520,2856,2286.29,2424,7292.149580416474,0
+FAMI.US,D,20200818,000000,2208,2244,1965.6,2121.6,1789.479999284208,0
+FAMI.US,D,20200819,000000,1982.64,2063.76,1920,1932,650.6237497397506,0
+FAMI.US,D,20200820,000000,1932,1932,1704,1752,1165.2266662005761,0
+FAMI.US,D,20200821,000000,1730.4,1848,1685.52,1701.36,571.169999771532,0
+FAMI.US,D,20200824,000000,1799.52,1800,1644.24,1724.4,658.4370830699586,0
+FAMI.US,D,20200825,000000,1656,1800,1656,1764,490.7445831370356,0
+FAMI.US,D,20200826,000000,1800,1800,1701.6,1785.12,229.1712499083315,0
+FAMI.US,D,20200827,000000,1754.64,1754.64,1680,1726.08,198.65458325387152,0
+FAMI.US,D,20200828,000000,1724.16,1728,1657.2,1674,181.372499927451,0
+FAMI.US,D,20200831,000000,1641.6,1728,1641.6,1680,355.73708319103855,0
+FAMI.US,D,20200901,000000,1698.24,1798.8,1644,1764,347.810833194209,0
+FAMI.US,D,20200902,000000,1752,1776,1704,1716.48,155.965833270947,0
+FAMI.US,D,20200903,000000,1720.8,1800,1685.52,1749.6,327.97749986880905,0
+FAMI.US,D,20200904,000000,1744.8,1770.96,1651.2,1761.84,270.040833225317,0
+FAMI.US,D,20200908,000000,1718.16,1764,1689.84,1752,130.78916661435102,0
+FAMI.US,D,20200909,000000,1764,1776,1696.8,1747.2,125.76416661636101,0
+FAMI.US,D,20200910,000000,1704,1776,1704,1776,81.8112499672755,0
+FAMI.US,D,20200911,000000,1776,2352,1728,1896,1819.1366659390121,0
+FAMI.US,D,20200914,000000,1842,2059.92,1842,2016,253.11166656542204,0
+FAMI.US,D,20200915,000000,2028.72,2040,1920,2016,144.234166608973,0
+FAMI.US,D,20200916,000000,1990.8,2183.76,1963.2,2088,185.8887499256445,0
+FAMI.US,D,20200917,000000,2136,2208.28,2042.4,2143.2,237.138333238478,0
+FAMI.US,D,20200918,000000,2124,2244,2064,2184,256.946666563888,0
+FAMI.US,D,20200921,000000,2160,2208,2076,2206.8,108.230833290041,0
+FAMI.US,D,20200922,000000,2210.88,2277.6,2088,2160,150.982499939607,0
+FAMI.US,D,20200923,000000,2227.92,2376,2119.92,2146.08,232.35958324038953,0
+FAMI.US,D,20200924,000000,2232,2232,2089.44,2160,138.214999944714,0
+FAMI.US,D,20200925,000000,2160,2256,2136.24,2199.6,49.51666664686001,0
+FAMI.US,D,20200928,000000,2208,2396.64,2208,2352,312.963333208148,0
+FAMI.US,D,20200929,000000,2322,2328,2040.24,2155.68,201.935833252559,0
+FAMI.US,D,20200930,000000,2136,2242.8,2090.4,2105.28,69.4170833055665,0
+FAMI.US,D,20201001,000000,2090.4,2232.72,2088,2112,104.71041662478251,0
+FAMI.US,D,20201002,000000,2077.92,2155.44,2040.96,2112,55.046666644648,0
+FAMI.US,D,20201005,000000,2112,2112,2040,2095.68,24.129166657015002,0
+FAMI.US,D,20201006,000000,2078.4,2160,1800,1822.56,302.69124987892354,0
+FAMI.US,D,20201007,000000,1932.72,2089.92,1917.36,2040,84.01124996639551,0
+FAMI.US,D,20201008,000000,2008.8,2088,1926.96,1968,53.258333312030004,0
+FAMI.US,D,20201009,000000,1992,2111.76,1987.44,2064,69.8070833054105,0
+FAMI.US,D,20201012,000000,2088,2142.24,1985.04,2136,115.334999953866,0
+FAMI.US,D,20201013,000000,2221.68,2254.8,2126.88,2126.88,57.36249997705501,0
+FAMI.US,D,20201014,000000,2159.76,2160,2016,2052,52.73749997890501,0
+FAMI.US,D,20201015,000000,2040,2448,2040,2126.88,1086.2062495655175,0
+FAMI.US,D,20201016,000000,2232,2736,2160,2472,2518.0804156594345,0
+FAMI.US,D,20201019,000000,2400,2928,2400,2784,4207.504998316998,0
+FAMI.US,D,20201020,000000,2664,2760,2191.92,2255.76,1402.6283327722822,0
+FAMI.US,D,20201021,000000,2520,2544,2232,2304,1485.7795827390216,0
+FAMI.US,D,20201022,000000,2292,2496,2112,2268,935.3554162925245,0
+FAMI.US,D,20201023,000000,2253.36,2315.76,2136,2160,322.16749987113303,0
+FAMI.US,D,20201026,000000,2169.6,2184,1968,2004.96,259.587499896165,0
+FAMI.US,D,20201027,000000,1992.24,2040,1944,1993.92,108.94208328975651,0
+FAMI.US,D,20201028,000000,1920,1920.24,1824,1872,202.3120832524085,0
+FAMI.US,D,20201029,000000,1847.76,1968,1836,1920,113.925833287763,0
+FAMI.US,D,20201030,000000,1887.36,1924.56,1824,1836,137.484166611673,0
+FAMI.US,D,20201102,000000,1848,1896,1848,1848,58.4412499766235,0
+FAMI.US,D,20201103,000000,1872,1885.92,1848,1859.28,48.710416647182505,0
+FAMI.US,D,20201104,000000,1852.8,1968,1852.8,1943.76,94.463333295548,0
+FAMI.US,D,20201105,000000,1935.6,2208,1920.02,2090.4,339.3545831975915,0
+FAMI.US,D,20201106,000000,2064,2121.36,2040,2104.8,103.42083329196501,0
+FAMI.US,D,20201109,000000,2160,2160,1968,2040,114.39708328757452,0
+FAMI.US,D,20201110,000000,2069.04,2069.04,1968,2016,94.444999962222,0
+FAMI.US,D,20201111,000000,1968,2016,1920,1965.12,67.888333306178,0
+FAMI.US,D,20201112,000000,1920.48,2016,1920,1944,40.824166650337006,0
+FAMI.US,D,20201113,000000,1968,2016,1946.4,1956,80.2379166345715,0
+FAMI.US,D,20201116,000000,1980,2063.76,1944,1987.2,110.539166622451,0
+FAMI.US,D,20201117,000000,1968,2102.4,1964.4,2040,305.9204165442985,0
+FAMI.US,D,20201118,000000,2054.16,2054.16,1968,1968,92.50041662966652,0
+FAMI.US,D,20201119,000000,1970.88,2159.76,1970.88,2040,192.55291658964552,0
+FAMI.US,D,20201120,000000,2040,2109.36,1992,2052.48,198.4720832539445,0
+FAMI.US,D,20201123,000000,2085.6,2160,2056.8,2112,261.832499895267,0
+FAMI.US,D,20201124,000000,2136,2268,2100,2256,471.829166477935,0
+FAMI.US,D,20201125,000000,2400,2400,2136,2207.96,417.5229164996575,0
+FAMI.US,D,20201127,000000,2207.28,2340,2136.96,2290.08,175.2529165965655,0
+FAMI.US,D,20201130,000000,2293.2,2301.6,2172,2253.6,210.82708324900253,0
+FAMI.US,D,20201201,000000,2304,2616,2136,2372.4,1454.2024994183191,0
+FAMI.US,D,20201202,000000,2256,2327.76,2162.88,2184,267.77208322622454,0
+FAMI.US,D,20201203,000000,2200.08,2376,2196,2231.28,560.964166442281,0
+FAMI.US,D,20201204,000000,2256,2448,2244,2325.84,622.0062497511975,0
+FAMI.US,D,20201207,000000,2347.44,2568,2325.84,2568,640.2266664105761,0
+FAMI.US,D,20201208,000000,2592,2640,2400,2520,488.63208313788056,0
+FAMI.US,D,20201209,000000,2448,2568,2304,2400,284.77416655275704,0
+FAMI.US,D,20201210,000000,2400,2568,2364,2520,449.995833153335,0
+FAMI.US,D,20201211,000000,2568,2832,2496,2640,1240.047499503981,0
+FAMI.US,D,20201214,000000,2760,2976,2592,2904,1133.2245828800435,0
+FAMI.US,D,20201215,000000,2784,2832,2568.24,2832,614.5337497541865,0
+FAMI.US,D,20201216,000000,2784,3096,2688,3072,2284.8924990860432,0
+FAMI.US,D,20201217,000000,3234.24,3480,2808,3288,2867.9224988528313,0
+FAMI.US,D,20201218,000000,3192,3288,3000,3168,631.6224997473511,0
+FAMI.US,D,20201221,000000,3120,3168,2832,2880,672.1579163978035,0
+FAMI.US,D,20201222,000000,2928,2939.76,2544,2712,426.8704164959185,0
+FAMI.US,D,20201223,000000,2640,2832,2625.6,2760,174.08916659703104,0
+FAMI.US,D,20201224,000000,2712,2760,2640,2664,117.1229166198175,0
+FAMI.US,D,20201228,000000,2664,2784,2616,2712,183.832499926467,0
+FAMI.US,D,20201229,000000,2688,2928,2664,2784,292.09333321649603,0
+FAMI.US,D,20201230,000000,2856,2928,2760,2856,211.89166658191,0
+FAMI.US,D,20201231,000000,2856,2928,2736,2880,173.620833263885,0
+FAMI.US,D,20210104,000000,2832,2832.24,2736,2736,106.777499957289,0
+FAMI.US,D,20210105,000000,2776.08,2808,2640,2736,141.1029166102255,0
+FAMI.US,D,20210106,000000,2760,2904,2712,2784,190.06833325730602,0
+FAMI.US,D,20210107,000000,2856,3096,2784,2976,1002.1133329324881,0
+FAMI.US,D,20210108,000000,3072,3108,2880.24,3000,284.509166552863,0
+FAMI.US,D,20210111,000000,2928,3012,2880,2976,163.52499993459,0
+FAMI.US,D,20210112,000000,3048,3072,2928,2976,132.884999946846,0
+FAMI.US,D,20210113,000000,2976,3048,2880,2952,272.729166557575,0
+FAMI.US,D,20210114,000000,2904,3336,2904,3192,794.4299996822281,0
+FAMI.US,D,20210115,000000,3192,3216,2976,3120,262.674166561597,0
+FAMI.US,D,20210119,000000,3144,3215.76,3048,3048,156.00041660426652,0
+FAMI.US,D,20210120,000000,3144,3216,3024,3048.24,184.8837499260465,0
+FAMI.US,D,20210121,000000,3096,3264,3024,3168,205.93749991762502,0
+FAMI.US,D,20210122,000000,3192,3528,3048,3480,379.71666651478006,0
+FAMI.US,D,20210125,000000,3600,3840,3360,3432,469.429166478895,0
+FAMI.US,D,20210126,000000,3480,3600,3384,3408,208.6937499165225,0
+FAMI.US,D,20210127,000000,3264,3336,2832,3000,441.270833156825,0
+FAMI.US,D,20210128,000000,3312,3360,3024,3192,391.370833176785,0
+FAMI.US,D,20210129,000000,3096,3191.76,2928,3024,769.490833025537,0
+FAMI.US,D,20210201,000000,3072,3288,2880,3096,389.57541651083653,0
+FAMI.US,D,20210202,000000,3048,3096,2928,2976,171.11666659822,0
+FAMI.US,D,20210203,000000,3000,3096,2904,3000,168.29374993268252,0
+FAMI.US,D,20210204,000000,3072,3504,3000,3408,968.2862496126855,0
+FAMI.US,D,20210205,000000,3360,3360,3144,3240,445.054166488645,0
+FAMI.US,D,20210208,000000,3336,3455.76,3240.24,3264,516.934166459893,0
+FAMI.US,D,20210209,000000,3360,3480,3240.24,3480,453.99166648507,0
+FAMI.US,D,20210210,000000,3624,4920,3360,4224,2986.629998805348,0
+FAMI.US,D,20210211,000000,3912,4392,3792,4128,682.4654163936806,0
+FAMI.US,D,20210212,000000,4032,4992,4032,4584,1348.15833279407,0
+FAMI.US,D,20210216,000000,4704,4907.04,4608,4728,1133.088332880098,0
+FAMI.US,D,20210217,000000,5208,5928,4872,5304,1467.4620827463484,0
+FAMI.US,D,20210218,000000,4920,5112,4272.24,4392,632.774166413557,0
+FAMI.US,D,20210219,000000,4392,4512,4120.08,4200,222.58416657763303,0
+FAMI.US,D,20210222,000000,3960,4608,3840,4224,652.609999738956,0
+FAMI.US,D,20210223,000000,3792,3792,3024,3576,384.58499984616606,0
+FAMI.US,D,20210224,000000,3624,3792,3600,3624.24,129.4129166149015,0
+FAMI.US,D,20210225,000000,3696,3696,3360,3504,288.43333321796,0
+FAMI.US,D,20210226,000000,3360,3504,3072,3072,234.0287499063885,0
+FAMI.US,D,20210301,000000,3312,3384,3192,3336,133.369166613319,0
+FAMI.US,D,20210302,000000,3336,3552,3168,3216,154.732499938107,0
+FAMI.US,D,20210303,000000,3360,3360,2928,3024,133.439999946624,0
+FAMI.US,D,20210304,000000,2928,2952,2550.48,2664,230.785833241019,0
+FAMI.US,D,20210305,000000,2592,2760,2448,2736,160.3262499358695,0
+FAMI.US,D,20210308,000000,2784,2952,2736,2808,65.1812499739275,0
+FAMI.US,D,20210309,000000,2832,3096,2808,3048,77.413333302368,0
+FAMI.US,D,20210310,000000,3120,3192,2976,3024,88.379166631315,0
+FAMI.US,D,20210311,000000,3168,3264,3024,3240,103.97166662507802,0
+FAMI.US,D,20210312,000000,3264,3600,3144,3480,428.0862498287655,0
+FAMI.US,D,20210315,000000,4632,5448,3552,3696,13478.80249460848,0
+FAMI.US,D,20210316,000000,3529.68,3529.68,3240,3360,1257.060832830509,0
+FAMI.US,D,20210317,000000,3242.4,3480,3144,3360,485.1912498059235,0
+FAMI.US,D,20210318,000000,3336,3600,3216,3312,541.8595831165895,0
+FAMI.US,D,20210319,000000,3312,3408,3240,3360,197.415833254367,0
+FAMI.US,D,20210322,000000,2760,2856,2736,2736,3653.4791652052754,0
+FAMI.US,D,20210323,000000,2758.8,2832,2688,2760,1075.240832903237,0
+FAMI.US,D,20210324,000000,2760,2832,2568,2664,2055.666249177734,0
+FAMI.US,D,20210325,000000,2520,2640,2424,2640,728.6591663752031,0
+FAMI.US,D,20210326,000000,2616,2868,2544,2688,2212.300832448413,0
+FAMI.US,D,20210329,000000,2640,2712,2544,2592,569.1829164389935,0
+FAMI.US,D,20210330,000000,2496,2568,2304,2568,879.0870829816986,0
+FAMI.US,D,20210331,000000,2520,2664,2520,2616,484.30541647294456,0
+FAMI.US,D,20210401,000000,2640,2880,2592,2712,1479.9995827413336,0
+FAMI.US,D,20210405,000000,2688,2928,2688,2760,2369.244999052302,0
+FAMI.US,D,20210406,000000,2784,2784,2640,2712,352.7145831922475,0
+FAMI.US,D,20210407,000000,2736,2736,2546.16,2568,456.5804164840346,0
+FAMI.US,D,20210408,000000,2664,2736,2544,2640,593.3870830959786,0
+FAMI.US,D,20210409,000000,2592,2616,2520,2592,260.721666562378,0
+FAMI.US,D,20210412,000000,2568,2580,2448,2496,258.8912498964435,0
+FAMI.US,D,20210413,000000,2472,2543.76,2424,2472,160.3387499358645,0
+FAMI.US,D,20210414,000000,2472,2568,2452.8,2520,217.759999912896,0
+FAMI.US,D,20210415,000000,2616,2640,2448,2520,354.5820831915005,0
+FAMI.US,D,20210416,000000,2472,2496,2232.24,2349.6,428.603333161892,0
+FAMI.US,D,20210419,000000,2304,2496,2258.4,2424,196.1487499215405,0
+FAMI.US,D,20210420,000000,2376,2400,2256.24,2260.8,235.31291657254152,0
+FAMI.US,D,20210421,000000,2112,2304,2112,2275.68,368.502499852599,0
+FAMI.US,D,20210422,000000,2232,2348.88,2208,2244,119.23791661897151,0
+FAMI.US,D,20210423,000000,2252.16,2376,2231.52,2340,241.324166570137,0
+FAMI.US,D,20210426,000000,2285.52,2520,2284.8,2349.12,1480.6845827410596,0
+FAMI.US,D,20210427,000000,2352,2448,2042.4,2092.32,2465.1620823472686,0
+FAMI.US,D,20210428,000000,1943.76,2006.4,1896.24,1898.4,4014.5095817275296,0
+FAMI.US,D,20210429,000000,719.28,885.12,715.44,859.2,145744.8395250354,0
+FAMI.US,D,20210430,000000,952.8,1101.6,924.96,1070.4,109574.2524561703,0
+FAMI.US,D,20210503,000000,1257.36,1392,1155.6,1260,82725.04205024333,0
+FAMI.US,D,20210504,000000,1183.2,1200,1012.8,1084.8,37458.896235016444,0
+FAMI.US,D,20210505,000000,1228.8,1236,1036.8,1089.6,37819.162901539006,0
+FAMI.US,D,20210506,000000,1045.68,1056,960.96,990.72,20514.012908461063,0
+FAMI.US,D,20210507,000000,939.6,1021.92,912,967.2,12894.007078175731,0
+FAMI.US,D,20210510,000000,974.4,1003.44,840,885.6,13456.279161284156,0
+FAMI.US,D,20210511,000000,860.88,979.2,842.4,956.16,15210.201660582588,0
+FAMI.US,D,20210512,000000,944.64,956.16,873.6,887.76,7424.55833036351,0
+FAMI.US,D,20210513,000000,949.92,959.52,840,872.4,13081.099994767563,0
+FAMI.US,D,20210514,000000,907.44,916.8,864.48,897.36,7062.6679138416,0
+FAMI.US,D,20210517,000000,897.84,959.76,897.84,933.6,9323.721246270512,0
+FAMI.US,D,20210518,000000,936,979.2,915.6,973.2,8882.29291311375,0
+FAMI.US,D,20210519,000000,960,1057.2,924,1047.6,14977.919994008835,0
+FAMI.US,D,20210520,000000,1036.8,1090.8,966,1088.16,18766.216242493516,0
+FAMI.US,D,20210521,000000,1138.8,1231.92,1039.2,1086.96,39693.9129007891,0
+FAMI.US,D,20210524,000000,1104,1113.6,1020,1035.6,13883.836244446467,0
+FAMI.US,D,20210525,000000,1015.92,1055.76,979.92,1031.52,6275.149580823274,0
+FAMI.US,D,20210526,000000,993.36,1044,992.4,1029.6,5401.311247839476,0
+FAMI.US,D,20210527,000000,1027.92,1080,1024.8,1037.04,10918.473745632611,0
+FAMI.US,D,20210528,000000,1039.2,1079.76,1032,1043.04,9530.587912854431,0
+FAMI.US,D,20210601,000000,1057.44,1078.8,1037.04,1048.56,7888.785413511153,0
+FAMI.US,D,20210602,000000,1074,1149.6,1056,1140,19536.87124218525,0
+FAMI.US,D,20210603,000000,1164,1310.4,1152,1202.64,29043.417488382634,0
+FAMI.US,D,20210604,000000,1180.56,1197.84,1128,1189.2,14526.522077522726,0
+FAMI.US,D,20210607,000000,1185.36,1254.24,1161.6,1206.96,13206.509161384063,0
+FAMI.US,D,20210608,000000,1206.96,1430.4,1184.4,1429.92,35186.9266525919,0
+FAMI.US,D,20210609,000000,1562.4,1584,1320,1357.92,34843.255402729366,0
+FAMI.US,D,20210610,000000,1375.44,1432.8,1260,1281.84,13844.817494462073,0
+FAMI.US,D,20210611,000000,1281.36,1356,1239.6,1284,12443.169578356066,0
+FAMI.US,D,20210614,000000,1284,1295.76,1248,1254,8063.294580108017,0
+FAMI.US,D,20210615,000000,1264.32,1272,1128,1157.52,13311.131661342213,0
+FAMI.US,D,20210616,000000,1134,1232.4,1093.2,1170,10385.895829178975,0
+FAMI.US,D,20210617,000000,1164,1197.36,1134.24,1135.44,5596.618331094686,0
+FAMI.US,D,20210618,000000,1140.48,1151.52,1093.2,1104,5532.110414453823,0
+FAMI.US,D,20210621,000000,1092,1098.96,1036.8,1068.72,6767.264163959761,0
+FAMI.US,D,20210622,000000,1068.96,1116,1044.24,1101.6,5239.665414570801,0
+FAMI.US,D,20210623,000000,1125.84,1183.92,1111.68,1146.48,6682.30833066041,0
+FAMI.US,D,20210624,000000,1161.84,1168.8,1113.6,1146.48,3651.9299985392286,0
+FAMI.US,D,20210625,000000,1141.2,1152,1125.6,1138.08,3948.8495817537937,0
+FAMI.US,D,20210628,000000,1131.12,1136.4,1094.4,1097.28,4436.749581558634,0
+FAMI.US,D,20210629,000000,1104.48,1132.8,1104,1115.76,3774.037498490385,0
+FAMI.US,D,20210630,000000,1116,1118.4,1068,1077.84,4437.115831558487,0
+FAMI.US,D,20210701,000000,1089.84,1099.2,1040.4,1065.6,4712.22499811511,0
+FAMI.US,D,20210702,000000,1058.4,1089.6,1014.24,1080.96,4147.9404150074915,0
+FAMI.US,D,20210706,000000,1065.84,1065.84,1020,1032,3379.6412486481436,0
+FAMI.US,D,20210707,000000,1027.2,1053.6,968.64,984,4509.439164862891,0
+FAMI.US,D,20210708,000000,951.84,983.52,938.4,980.4,3847.7504151275666,0
+FAMI.US,D,20210709,000000,984,1003.2,952.8,992.64,2637.8374989448653,0
+FAMI.US,D,20210712,000000,984,996,930.24,974.16,2602.8254156255366,0
+FAMI.US,D,20210713,000000,962.64,1050,960,998.88,4425.562081563109,0
+FAMI.US,D,20210714,000000,1015.44,1028.4,931.2,931.2,3552.2633319124284,0
+FAMI.US,D,20210715,000000,950.4,995.76,936,984,5535.55124778578,0
+FAMI.US,D,20210716,000000,965.52,1028.64,955.92,959.76,3629.2062485483175,0
+FAMI.US,D,20210719,000000,936,952.08,930.24,939.12,2900.5645821731077,0
+FAMI.US,D,20210720,000000,953.04,959.76,924.24,945.12,2814.579582207502,0
+FAMI.US,D,20210721,000000,950.64,999.84,942,984,2787.330832218401,0
+FAMI.US,D,20210722,000000,977.76,983.52,948.24,970.32,1963.6374992145452,0
+FAMI.US,D,20210723,000000,948,984,892.8,959.76,3653.0654152054412,0
+FAMI.US,D,20210726,000000,936.24,960,912,930.72,1726.3874993094453,0
+FAMI.US,D,20210727,000000,924.24,938.4,890.4,891.6,2497.8241656675373,0
+FAMI.US,D,20210728,000000,888.72,926.4,876,910.32,1937.9537492248187,0
+FAMI.US,D,20210729,000000,924,940.8,911.76,921.36,1572.8220827042048,0
+FAMI.US,D,20210730,000000,911.76,918.96,892.8,897.6,1552.1520827124727,0
+FAMI.US,D,20210802,000000,919.44,984,919.44,976.8,4066.2391650401714,0
+FAMI.US,D,20210803,000000,960,1176,914.4,1128,22683.371240926655,0
+FAMI.US,D,20210804,000000,1084.8,1108.08,985.2,1009.44,11092.582078896301,0
+FAMI.US,D,20210805,000000,1033.44,1064.16,1006.8,1024.8,5847.350830994394,0
+FAMI.US,D,20210806,000000,1054.56,1075.2,1010.4,1019.76,3940.9441650902895,0
+FAMI.US,D,20210809,000000,1014,1076.64,1008,1049.28,4774.914164756701,0
+FAMI.US,D,20210810,000000,1044.24,1060.8,1010.88,1026,2862.858748854857,0
+FAMI.US,D,20210811,000000,1056,1056.24,1010.4,1035.6,2910.876665502316,0
+FAMI.US,D,20210812,000000,1032,1034.4,966,979.2,2340.894165730309,0
+FAMI.US,D,20210813,000000,976.8,982.32,918.48,948.48,3504.9833319313407,0
+FAMI.US,D,20210816,000000,928.8,936.24,885.6,904.56,2639.864582277388,0
+FAMI.US,D,20210817,000000,910.8,957.6,900,927.36,3396.5383319747184,0
+FAMI.US,D,20210818,000000,925.2,952.08,912,914.88,2346.358749061457,0
+FAMI.US,D,20210819,000000,909.6,912,878.64,885.84,2536.3487489854606,0
+FAMI.US,D,20210820,000000,888,906,866.4,875.52,2837.9291655314955,0
+FAMI.US,D,20210823,000000,876.24,901.92,870,899.52,2129.1149991483544,0
+FAMI.US,D,20210824,000000,909.84,930.96,900.72,920.4,2713.3804155813145,0
+FAMI.US,D,20210825,000000,932.88,980.16,924.72,975.6,4272.461248291016,0
+FAMI.US,D,20210826,000000,948.24,983.28,940.32,948,3003.850415465127,0
+FAMI.US,D,20210827,000000,955.2,962.4,936,939.12,1897.0262492411896,0
+FAMI.US,D,20210830,000000,935.76,974.4,900.48,958.08,2917.547498832981,0
+FAMI.US,D,20210831,000000,959.76,984,945.6,962.64,1967.596665879628,0
+FAMI.US,D,20210901,000000,960,1046.4,957.6,1017.6,5694.734164388773,0
+FAMI.US,D,20210902,000000,1007.28,1048.8,987.6,998.16,5385.989581178938,0
+FAMI.US,D,20210903,000000,995.76,1026.24,969.6,984,3315.8258320070036,0
+FAMI.US,D,20210907,000000,987.6,1072.8,960.96,1043.04,7362.003330388532,0
+FAMI.US,D,20210908,000000,1032,1044,989.04,1014.96,4690.598331457094,0
+FAMI.US,D,20210909,000000,1003.92,1029.6,991.68,1026.72,3544.7691652487597,0
+FAMI.US,D,20210910,000000,1137.6,1416,1106.88,1380,98156.37037740414,0
+FAMI.US,D,20210913,000000,704.4,734.4,643.2,672,122866.46786752008,0
+FAMI.US,D,20210914,000000,682.8,688.8,580.08,590.88,57242.947060436156,0
+FAMI.US,D,20210915,000000,600,681.6,582,604.8,77528.13330232208,0
+FAMI.US,D,20210916,000000,607.2,622.8,556.32,575.52,45038.9999819844,0
+FAMI.US,D,20210917,000000,575.52,575.52,533.28,543.84,48184.76664739276,0
+FAMI.US,D,20210920,000000,540,552,504,511.92,36695.674568655064,0
+FAMI.US,D,20210921,000000,523.2,546.72,508.8,510.24,36757.372068630386,0
+FAMI.US,D,20210922,000000,525.6,536.88,504,510.96,32201.154570452873,0
+FAMI.US,D,20210923,000000,519.36,528,504,512.88,29615.410404820504,0
+FAMI.US,D,20210924,000000,509.04,512.4,469.2,499.2,50019.09289665903,0
+FAMI.US,D,20210927,000000,504,579.6,489.84,569.52,87349.32288172694,0
+FAMI.US,D,20210928,000000,626.4,650.4,536.88,577.68,122859.5362008562,0
+FAMI.US,D,20210929,000000,610.32,885.6,530.4,816,330071.73486797133,0
+FAMI.US,D,20210930,000000,1086.48,1272,903.84,1110,111744.5337053022,0
+FAMI.US,D,20211001,000000,1044,1115.04,782.64,848.64,215980.48866360783,0
+FAMI.US,D,20211004,000000,918.72,982.32,864,873.12,118834.41745246624,0
+FAMI.US,D,20211005,000000,913.92,942.96,726.24,778.8,135527.30744578908,0
+FAMI.US,D,20211006,000000,736.32,996,725.04,945.12,152238.4103557713,0
+FAMI.US,D,20211007,000000,891.36,972,842.88,920.64,114509.57912086284,0
+FAMI.US,D,20211008,000000,884.88,920.64,845.04,860.4,57870.67497685173,0
+FAMI.US,D,20211011,000000,869.28,882.96,791.76,806.4,56453.0933107521,0
+FAMI.US,D,20211012,000000,820.8,936,816,865.2,99124.2749603503,0
+FAMI.US,D,20211013,000000,871.44,891.6,847.2,858.48,35891.77915230996,0
+FAMI.US,D,20211014,000000,849.6,850.8,804.72,827.04,36031.472485587416,0
+FAMI.US,D,20211015,000000,818.16,846,804,806.4,31302.583320812304,0
+FAMI.US,D,20211018,000000,859.2,864,816,822,41892.27414990976,0
+FAMI.US,D,20211019,000000,820.32,828,780,812.4,40051.10290064623,0
+FAMI.US,D,20211020,000000,807.84,812.16,786.96,792.48,28068.292488772688,0
+FAMI.US,D,20211021,000000,799.68,820.8,744,768,46333.43748146663,0
+FAMI.US,D,20211022,000000,699.36,760.32,664.8,713.52,66732.84747330687,0
+FAMI.US,D,20211025,000000,765.12,818.4,737.76,755.04,67809.14872287634,0
+FAMI.US,D,20211026,000000,816.72,903.84,782.4,852,99941.2874600235,0
+FAMI.US,D,20211027,000000,1014.48,1056,852,866.4,139279.9778609547,0
+FAMI.US,D,20211028,000000,888,900,818.88,858,53250.236645366575,0
+FAMI.US,D,20211029,000000,828.48,934.8,827.76,865.92,47516.943730993225,0
+FAMI.US,D,20211101,000000,887.52,904.8,835.2,849.12,32134.461237146217,0
+FAMI.US,D,20211102,000000,837.6,840,792,801.6,31510.394987395845,0
+FAMI.US,D,20211103,000000,801.6,837.36,801.6,828,22531.70374098732,0
+FAMI.US,D,20211104,000000,836.16,871.2,816.24,821.04,18936.49290909207,0
+FAMI.US,D,20211105,000000,838.56,885.12,828,835.2,28805.343321811197,0
+FAMI.US,D,20211108,000000,852.72,859.2,828,844.32,22022.4291578577,0
+FAMI.US,D,20211109,000000,837.6,844.8,808.32,818.16,17777.381659555715,0
+FAMI.US,D,20211110,000000,798.96,800.4,758.4,770.4,20909.28082496962,0
+FAMI.US,D,20211111,000000,769.2,802.32,753.36,756.72,16742.192493303122,0
+FAMI.US,D,20211112,000000,767.52,811.2,757.44,789.36,19049.60707571349,0
+FAMI.US,D,20211115,000000,820.56,826.8,771.12,788.64,20269.163741892335,0
+FAMI.US,D,20211116,000000,730.8,755.52,720,730.8,28435.717488625713,0
+FAMI.US,D,20211117,000000,720.96,749.76,672.24,707.76,22261.274157762156,0
+FAMI.US,D,20211118,000000,712.8,720,652.08,680.88,23729.144573841677,0
+FAMI.US,D,20211119,000000,671.76,672,600,652.8,21707.66457465027,0
+FAMI.US,D,20211122,000000,664.08,715.2,657.6,683.52,25289.564989884177,0
+FAMI.US,D,20211123,000000,691.2,691.2,631.44,640.8,14105.822077691006,0
+FAMI.US,D,20211124,000000,634.8,684,617.52,658.32,15095.857077294992,0
+FAMI.US,D,20211126,000000,624.24,658.318,618,645.6,8743.413329835968,0
+FAMI.US,D,20211129,000000,645.36,654,612.24,616.8,15458.344577149997,0
+FAMI.US,D,20211130,000000,610.8,636,578.4,592.32,17940.669992823736,0
+FAMI.US,D,20211201,000000,595.2,611.76,541.68,556.8,16560.67374337573,0
+FAMI.US,D,20211202,000000,597.36,629.52,564,576.48,27873.462488850615,0
+FAMI.US,D,20211203,000000,580.08,600,528.24,537.36,15841.960410329883,0
+FAMI.US,D,20211206,000000,504,576,492,563.76,15604.22999375831,0
+FAMI.US,D,20211207,000000,576.48,628.8,572.4,601.68,19245.068742301974,0
+FAMI.US,D,20211208,000000,602.16,619.2,581.76,601.44,9265.982912960275,0
+FAMI.US,D,20211209,000000,594,657.6,594,621.6,18565.44332590716,0
+FAMI.US,D,20211210,000000,609.6,635.76,588,592.8,9705.629162784417,0
+FAMI.US,D,20211213,000000,578.4,595.2,552.24,575.76,11379.082495448367,0
+FAMI.US,D,20211214,000000,567.6,582,532.8,548.64,10409.917079169367,0
+FAMI.US,D,20211215,000000,552,569.28,528,559.2,9673.686662797194,0
+FAMI.US,D,20211216,000000,561.6,570.96,541.68,547.2,7821.448330204755,0
+FAMI.US,D,20211217,000000,535.68,567.36,530.4,548.64,9568.703329505854,0
+FAMI.US,D,20211220,000000,538.8,556.56,533.28,538.56,8479.785413274753,0
+FAMI.US,D,20211221,000000,541.68,552,537.6,541.68,9418.412912899303,0
+FAMI.US,D,20211222,000000,542.4,543.84,528,533.28,11206.849578850595,0
+FAMI.US,D,20211223,000000,529.2,559.2,528,552.72,11373.219995450714,0
+FAMI.US,D,20211227,000000,540,552,535.92,540.24,9182.671662993598,0
+FAMI.US,D,20211228,000000,540.24,597.36,537.6,553.44,19526.19790885619,0
+FAMI.US,D,20211229,000000,551.76,571.2,528.48,532.08,13701.561244519375,0
+FAMI.US,D,20211230,000000,528,558.48,528,534.24,10083.164995966734,0
+FAMI.US,D,20211231,000000,541.2,554.4,532.8,533.76,9007.531246396988,0
+FAMI.US,D,20220103,000000,546.72,583.92,536.4,557.04,13255.92624469763,0
+FAMI.US,D,20220104,000000,566.64,636,564,598.32,26464.584156080837,0
+FAMI.US,D,20220105,000000,682.8,695.76,608.4,618.72,33656.49206987074,0
+FAMI.US,D,20220106,000000,615.84,636,564.96,576,12984.939994806025,0
+FAMI.US,D,20220107,000000,576,621.36,571.2,612,10443.479995822609,0
+FAMI.US,D,20220110,000000,608.4,614.64,576,600.72,9705.40957945117,0
+FAMI.US,D,20220111,000000,604.32,635.76,600,607.44,13026.489578122739,0
+FAMI.US,D,20220112,000000,636,636,579.36,587.76,9101.20499635952,0
+FAMI.US,D,20220113,000000,579.84,586.8,540,552,8401.762496639296,0
+FAMI.US,D,20220114,000000,540,547.44,535.2,536.88,7068.604163839225,0
+FAMI.US,D,20220118,000000,539.28,571.2,530.4,538.8,8512.848329928194,0
+FAMI.US,D,20220119,000000,538.8,547.92,530.4,532.32,6700.410413986503,0
+FAMI.US,D,20220120,000000,528,552,528,532.56,9177.243329662437,0
+FAMI.US,D,20220121,000000,517.44,519.36,482.4,489.84,11174.714162196782,0
+FAMI.US,D,20220124,000000,468.24,479.76,432.24,475.92,13989.817494404075,0
+FAMI.US,D,20220125,000000,445.44,492,445.44,483.84,9124.889579683379,0
+FAMI.US,D,20220126,000000,488.4,504,463.44,475.2,16358.047493456783,0
+FAMI.US,D,20220127,000000,552.48,588,488.16,493.92,45214.47581524754,0
+FAMI.US,D,20220128,000000,484.8,496.8,456,480.96,21393.96457477575,0
+FAMI.US,D,20220131,000000,480,515.28,476.64,500.88,14696.587910788032,0
+FAMI.US,D,20220201,000000,512.88,518.16,494.64,502.8,9875.37749604985,0
+FAMI.US,D,20220202,000000,516,528,479.28,485.28,10033.417495986634,0
+FAMI.US,D,20220203,000000,480,489.6,465.6,469.68,7661.469996935412,0
+FAMI.US,D,20220204,000000,479.04,484.8,459.12,480,7761.784163561954,0
+FAMI.US,D,20220207,000000,479.52,487.2,469.92,475.2,7702.69999691892,0
+FAMI.US,D,20220208,000000,468,473.28,458.16,464.4,8448.489996620605,0
+FAMI.US,D,20220209,000000,480,504,465.84,486,13639.868327877388,0
+FAMI.US,D,20220210,000000,474.72,501.36,474,486,11596.741662027971,0
+FAMI.US,D,20220211,000000,486,508.8,468.24,469.92,10706.222079050845,0
+FAMI.US,D,20220214,000000,470.64,480,458.4,460.8,7392.081663709834,0
+FAMI.US,D,20220215,000000,477.84,484.56,468,481.92,8244.981246702007,0
+FAMI.US,D,20220216,000000,480,500.16,479.04,494.16,11191.302912190147,0
+FAMI.US,D,20220217,000000,491.76,501.6,465.6,468.48,10921.171245631533,0
+FAMI.US,D,20220218,000000,461.76,474.96,448.8,454.56,10402.508745838997,0
+FAMI.US,D,20220222,000000,432.96,445.44,422.4,432,8997.822079734206,0
+FAMI.US,D,20220223,000000,436.8,437.52,396,399.36,9489.866246204054,0
+FAMI.US,D,20220224,000000,348,402.96,311.52,399.36,17429.60707636149,0
+FAMI.US,D,20220225,000000,415.44,419.28,388.8,404.16,10012.857079328192,0
+FAMI.US,D,20220228,000000,408,422.4,394.56,418.8,14187.968327658147,0
+FAMI.US,D,20220301,000000,468,472.8,418.8,422.4,20888.15165831141,0
+FAMI.US,D,20220302,000000,433.92,458.64,415.2,431.76,19790.11415875062,0
+FAMI.US,D,20220303,000000,452.88,452.88,410.64,416.16,9599.624579493484,0
+FAMI.US,D,20220304,000000,411.6,422.4,390.72,396.48,9608.601662823226,0
+FAMI.US,D,20220307,000000,384.72,405.6,353.28,372.24,14889.259994044296,0
+FAMI.US,D,20220308,000000,348.24,372,346.32,363.12,14824.314577403607,0
+FAMI.US,D,20220309,000000,369.12,396,366,381.6,15475.757493809699,0
+FAMI.US,D,20220310,000000,373.2,390.96,362.88,368.4,17384.485409712874,0
+FAMI.US,D,20220311,000000,372,372.48,337.2,343.68,18356.976242657212,0
+FAMI.US,D,20220314,000000,346.08,347.76,314.88,322.8,15105.85124395766,0
+FAMI.US,D,20220315,000000,314.88,348,314.64,343.92,14187.48707765834,0
+FAMI.US,D,20220316,000000,364.8,385.92,350.88,370.32,26155.238739537905,0
+FAMI.US,D,20220317,000000,383.76,402.48,362.64,379.2,21655.152074671274,0
+FAMI.US,D,20220318,000000,378.24,420,378,414,22222.14790777781,0
+FAMI.US,D,20220321,000000,404.4,407.28,381.6,384.72,11883.032911913453,0
+FAMI.US,D,20220322,000000,391.44,412.32,386.88,410.4,13403.4166613053,0
+FAMI.US,D,20220323,000000,396,412.8,379.2,389.04,13703.092494518763,0
+FAMI.US,D,20220324,000000,389.52,394.08,369.6,384.96,14007.67749439693,0
+FAMI.US,D,20220325,000000,379.44,384.72,372,374.4,8046.595830114695,0
+FAMI.US,D,20220328,000000,378.96,378.96,360,371.04,6644.952914008686,0
+FAMI.US,D,20220329,000000,373.44,403.2,372.72,387.84,15284.769993886093,0
+FAMI.US,D,20220330,000000,388.08,391.2,379.2,380.4,7569.009163639063,0
+FAMI.US,D,20220331,000000,374.16,376.56,361.2,362.16,7918.37749683265,0
+FAMI.US,D,20220401,000000,365.04,366.72,356.16,357.84,6818.127080606083,0
+FAMI.US,D,20220404,000000,360.72,363.84,354.72,359.04,5624.65708108347,0
+FAMI.US,D,20220405,000000,360,361.68,342,354.48,10913.579995634569,0
+FAMI.US,D,20220406,000000,345.6,349.92,336,336.96,7906.373330170784,0
+FAMI.US,D,20220407,000000,336,337.92,319.2,328.8,8441.09874662356,0
+FAMI.US,D,20220408,000000,328.8,345.36,324.48,330,7781.376663554117,0
+FAMI.US,D,20220411,000000,333.36,334.8,320.4,324,5836.394580998776,0
+FAMI.US,D,20220412,000000,334.8,338.16,312,314.4,9239.904996304038,0
+FAMI.US,D,20220413,000000,321.12,328.8,314.16,315.12,7946.936663487893,0
+FAMI.US,D,20220414,000000,319.2,319.2,300.72,302.16,11375.413328783168,0
+FAMI.US,D,20220418,000000,308.4,311.52,299.28,301.92,6619.245830685635,0
+FAMI.US,D,20220419,000000,301.92,321.36,298.8,313.92,7402.09416370583,0
+FAMI.US,D,20220420,000000,313.2,314.4,304.8,308.4,4984.095831339696,0
+FAMI.US,D,20220421,000000,311.04,333.6,303.84,328.8,9380.264579581228,0
+FAMI.US,D,20220422,000000,333.36,333.84,300,310.32,10030.137912654613,0
+FAMI.US,D,20220425,000000,308.4,308.4,283.92,295.68,10580.024162434658,0
+FAMI.US,D,20220426,000000,295.68,297.12,279.12,286.8,6795.887497281645,0
+FAMI.US,D,20220427,000000,286.56,288,275.04,279.36,6335.538330799119,0
+FAMI.US,D,20220428,000000,282,288,264,288,7470.9066636783045,0
+FAMI.US,D,20220429,000000,288.72,300,284.4,285.12,7373.555830383912,0
+FAMI.US,D,20220502,000000,276.24,298.8,272.64,286.32,6610.389997355844,0
+FAMI.US,D,20220503,000000,294,297.6,275.52,277.92,3932.363748427055,0
+FAMI.US,D,20220504,000000,274.08,283.92,264,277.92,6989.088330537698,0
+FAMI.US,D,20220505,000000,270.72,272.4,264,267.84,5747.547497700982,0
+FAMI.US,D,20220506,000000,248.88,248.88,216,235.68,16535.94582671896,0
+FAMI.US,D,20220509,000000,240,240,209.52,213.6,10250.61082923309,0
+FAMI.US,D,20220510,000000,215.04,216,187.92,204.24,9417.307079566412,0
+FAMI.US,D,20220511,000000,199.2,201.36,180,191.04,9271.18332962486,0
+FAMI.US,D,20220512,000000,175.2,228,175.2,219.84,23628.879157215117,0
+FAMI.US,D,20220513,000000,221.76,244.8,211.92,232.8,18377.040825982516,0
+FAMI.US,D,20220516,000000,220.8,222.96,192.24,195.6,10444.661245822135,0
+FAMI.US,D,20220517,000000,199.68,223.2,198,213.84,13285.72874468571,0
+FAMI.US,D,20220518,000000,213.84,227.686,200.64,206.16,10463.387495814646,0
+FAMI.US,D,20220519,000000,199.92,209.04,194.88,198.72,6791.218330616846,0
+FAMI.US,D,20220520,000000,198.72,203.76,181.44,186.96,9851.940829392557,0
+FAMI.US,D,20220523,000000,174.96,184.8,158.4,159.6,19762.56707542831,0
+FAMI.US,D,20220524,000000,156,165.6,137.04,148.56,13367.439994653025,0
+FAMI.US,D,20220525,000000,148.8,191.52,146.4,175.44,23407.967907303482,0
+FAMI.US,D,20220526,000000,174,177.6,158.64,161.04,13242.459578036352,0
+FAMI.US,D,20220527,000000,170.4,170.4,141.6,148.8,20803.564575011907,0
+FAMI.US,D,20220531,000000,142.08,142.618,120,121.92,31588.812487364477,0
+FAMI.US,D,20220601,000000,123.84,123.84,107.52,108.48,25588.343739764663,0
+FAMI.US,D,20220602,000000,112.32,118.08,107.52,112.32,22341.177074396863,0
+FAMI.US,D,20220603,000000,113.28,119.03,109.44,110.4,15759.291660362951,0
+FAMI.US,D,20220606,000000,110.4,112.32,107.52,112.32,9054.281246378288,0
+FAMI.US,D,20220607,000000,111.36,112.32,108.48,110.4,6160.1979142025875,0
+FAMI.US,D,20220608,000000,110.4,112.32,105.6,108.48,14111.260411022164,0
+FAMI.US,D,20220609,000000,107.52,117.12,106.618,108.48,15689.61457705749,0
+FAMI.US,D,20220610,000000,108.48,111.178,105.6,107.52,8819.87499647205,0
+FAMI.US,D,20220613,000000,99.84,103.68,97.92,102.72,10752.69791236559,0
+FAMI.US,D,20220614,000000,100.8,101.76,98.88,99.84,6858.468747256613,0
+FAMI.US,D,20220615,000000,100.8,104.64,100.8,102.72,7265.947913760288,0
+FAMI.US,D,20220616,000000,100.8,101.76,99.84,100.8,5647.822914407538,0
+FAMI.US,D,20220617,000000,99.84,102.72,99.84,99.84,5310.687497875725,0
+FAMI.US,D,20220621,000000,100.8,110.39,100.8,107.52,14140.343744343863,0
+FAMI.US,D,20220622,000000,106.56,106.56,100.8,102.72,7601.541663626051,0
+FAMI.US,D,20220623,000000,102.72,114.24,101.76,108.48,32271.28123709149,0
+FAMI.US,D,20220624,000000,110.4,113.28,105.6,106.56,14345.614577595088,0
+FAMI.US,D,20220627,000000,109.44,113.28,106.56,113.28,9546.364579514788,0
+FAMI.US,D,20220628,000000,115.2,115.2,105.6,106.56,8805.45832981115,0
+FAMI.US,D,20220629,000000,104.64,104.64,100.8,101.76,7814.87499687405,0
+FAMI.US,D,20220630,000000,100.8,102.72,96.96,100.8,8384.04166331305,0
+FAMI.US,D,20220701,000000,98.88,103.171,97.9296,100.8,3754.822915164738,0
+FAMI.US,D,20220705,000000,100.8,103.68,98.88,103.68,3139.8854154107125,0
+FAMI.US,D,20220706,000000,99.84,101.76,98.88,98.88,4009.781248396088,0
+FAMI.US,D,20220707,000000,99.84,107.52,99.84,104.64,7923.822913497138,0
+FAMI.US,D,20220708,000000,104.64,110.4,102.768,107.52,6131.614580880688,0
+FAMI.US,D,20220711,000000,105.6,106.56,101.76,102.72,4760.70833142905,0
+FAMI.US,D,20220712,000000,101.76,106.56,100.762,102.72,6420.8958307649755,0
+FAMI.US,D,20220713,000000,101.76,109.44,101.76,106.56,7416.020830366926,0
+FAMI.US,D,20220714,000000,105.6,107.52,104.64,105.6,3394.614581975488,0
+FAMI.US,D,20220715,000000,105.6,105.6,102.125,103.68,3061.104165442225,0
+FAMI.US,D,20220718,000000,103.68,107.52,102.72,103.68,8084.302080099613,0
+FAMI.US,D,20220719,000000,103.68,110.4,103.68,106.56,8761.666663162001,0
+FAMI.US,D,20220720,000000,108.48,115.2,104.736,111.36,15249.197910566989,0
+FAMI.US,D,20220721,000000,110.4,120,108.48,115.2,9239.645829637475,0
+FAMI.US,D,20220722,000000,113.28,120,107.587,108.48,11993.312495202676,0
+FAMI.US,D,20220725,000000,107.52,107.52,100.8,104.64,7892.906246842838,0
+FAMI.US,D,20220726,000000,103.68,104.64,100.8,100.8,2921.4791654980754,0
+FAMI.US,D,20220727,000000,100.8,102.72,97.92,101.76,7086.968747165213,0
+FAMI.US,D,20220728,000000,101.76,107.52,100.81,106.56,4408.354164903325,0
+FAMI.US,D,20220729,000000,104.64,105.6,101.76,103.68,2995.145832135275,0
+FAMI.US,D,20220801,000000,102.72,102.72,99.84,99.84,2879.9999988480004,0
+FAMI.US,D,20220802,000000,100.8,107.52,97.92,101.76,14324.208327603652,0
+FAMI.US,D,20220803,000000,107.52,107.52,102.72,105.6,14423.979160897075,0
+FAMI.US,D,20220804,000000,111.36,121.92,105.6,116.16,30950.32290428654,0
+FAMI.US,D,20220805,000000,113.28,116.16,109.44,111.36,8993.5833297359,0
+FAMI.US,D,20220808,000000,111.36,115.2,109.45,112.32,4724.093748110363,0
+FAMI.US,D,20220809,000000,112.32,114.24,105.6,107.52,8877.677079782263,0
+FAMI.US,D,20220810,000000,110.4,110.4,106.56,109.44,4916.249998033501,0
+FAMI.US,D,20220811,000000,110.4,116.16,108.48,110.4,8794.937496482025,0
+FAMI.US,D,20220812,000000,112.32,112.32,108.48,111.36,3588.2395818980376,0
+FAMI.US,D,20220815,000000,110.4,111.36,107.52,110.4,4515.427081527163,0
+FAMI.US,D,20220816,000000,109.44,111.36,106.08,110.4,6840.333330597201,0
+FAMI.US,D,20220817,000000,109.44,113.28,107.52,113.28,5399.031247840388,0
+FAMI.US,D,20220818,000000,112.32,116.15,108.48,109.44,11554.343745378263,0
+FAMI.US,D,20220819,000000,107.52,108.374,101.76,102.72,6818.302080606013,0
+FAMI.US,D,20220822,000000,101.76,102.72,98.88,99.84,9170.7499963317,0
+FAMI.US,D,20220823,000000,100.8,100.8,96.96,97.92,8614.729163220776,0
+FAMI.US,D,20220824,000000,96.96,100.8,94.08,97.92,7871.010413518263,0
+FAMI.US,D,20220825,000000,97.92,101.76,96.96,99.84,3941.2499984235005,0
+FAMI.US,D,20220826,000000,102.72,103.594,97.92,98.88,4614.635414820813,0
+FAMI.US,D,20220829,000000,98.88,99.84,96.96,96.96,2385.8124990456754,0
+FAMI.US,D,20220830,000000,97.92,98.8704,86.4,86.832,13643.322911209338,0
+FAMI.US,D,20220831,000000,87.36,90.24,87.36,89.6928,3671.364581864788,0
+FAMI.US,D,20220901,000000,88.0128,88.3103,78.7296,81.4368,9012.437496395025,0
+FAMI.US,D,20220902,000000,82.56,83.2801,78.24,79.2,2781.1666655542003,0
+FAMI.US,D,20220906,000000,80.64,80.64,73.92,75.5904,5268.249997892701,0
+FAMI.US,D,20220907,000000,74.16,76.32,72.96,76.128,3270.6145820250877,0
+FAMI.US,D,20220908,000000,73.92,75.7248,73.92,74.7552,2214.70833244745,0
+FAMI.US,D,20220909,000000,75.84,77.6448,74.88,76.416,2328.1354157354126,0
+FAMI.US,D,20220912,000000,77.76,79.68,77.76,78.8256,2812.020832208525,0
+FAMI.US,D,20220913,000000,74.88,78.7104,73.92,75.408,2251.3541657661253,0
+FAMI.US,D,20220914,000000,74.8992,76.7904,73.9488,74.4096,2721.1666655782,0
+FAMI.US,D,20220915,000000,73.92,76.2048,72.9696,73.44,2769.166665559,0
+FAMI.US,D,20220916,000000,72.7488,73.5264,67.68,69.3024,5203.229164585376,0
+FAMI.US,D,20220919,000000,68.1408,69.5904,63.8592,65.76,4844.2708313956255,0
+FAMI.US,D,20220920,000000,64.32,65.4864,60.768,62.1792,3867.729165119575,0
+FAMI.US,D,20220921,000000,61.1808,61.3344,54.7296,58.56,5894.7499976421,0
+FAMI.US,D,20220922,000000,59.52,59.8656,56.6592,56.8896,2290.604165750425,0
+FAMI.US,D,20220923,000000,55.968,57.6,52.944,55.104,4668.895831465776,0
+FAMI.US,D,20220926,000000,54.8928,57.6,53.76,55.536,2033.12499918675,0
+FAMI.US,D,20220927,000000,55.7184,57.5904,52.896,55.152,1595.95833269495,0
+FAMI.US,D,20220928,000000,53.76,55.2,53.1168,54.7104,2211.7083324486503,0
+FAMI.US,D,20220929,000000,54.7104,54.7104,52.8096,53.5104,1059.812499576075,0
+FAMI.US,D,20220930,000000,52.8,55.6704,52.8,53.4432,1323.8854161371125,0
+FAMI.US,D,20221003,000000,52.8,54.72,51.84,53.76,1559.562499376175,0
+FAMI.US,D,20221004,000000,53.76,56.5344,53.76,55.488,1619.0416660190501,0
+FAMI.US,D,20221005,000000,55.68,57.12,55.2,56.64,1567.6354160396127,0
+FAMI.US,D,20221006,000000,56.64,57.6,54.8736,56.1504,1625.6354160164126,0
+FAMI.US,D,20221007,000000,55.68,56.6112,51.84,52.3296,1746.9479159678876,0
+FAMI.US,D,20221010,000000,52.8576,54.7008,51.8496,53.472,1808.4687492766127,0
+FAMI.US,D,20221011,000000,53.376,53.7696,50.8992,52.8,2025.4270825231627,0
+FAMI.US,D,20221012,000000,53.76,53.76,50.4,51.84,1242.2395828364376,0
+FAMI.US,D,20221013,000000,50.784,53.7024,50.784,52.8,1539.1562493843376,0
+FAMI.US,D,20221014,000000,55.68,55.68,52.8,53.7408,1046.9791662478751,0
+FAMI.US,D,20221017,000000,54.9312,58.5408,53.76,56.4,2260.895832428975,0
+FAMI.US,D,20221018,000000,57.552,58.5408,52.8,55.6992,2391.7604157099627,0
+FAMI.US,D,20221019,000000,55.68,57.6,53.7696,55.68,1038.62499958455,0
+FAMI.US,D,20221020,000000,54.72,56.4,53.76,55.632,716.729166379975,0
+FAMI.US,D,20221021,000000,53.7888,57.6,53.7888,57.504,1175.5937495297626,0
+FAMI.US,D,20221024,000000,55.776,57.3887,53.7696,54.48,1762.5937492949627,0
+FAMI.US,D,20221025,000000,54.1536,57.6,54.1536,56.3232,1455.395832751175,0
+FAMI.US,D,20221026,000000,58.08,69.12,56.784,59.04,10316.489579206738,0
+FAMI.US,D,20221027,000000,59.0208,59.5104,56.064,57.1968,1920.2187492319126,0
+FAMI.US,D,20221028,000000,54.7488,56.5152,53.2896,54.24,1116.229166220175,0
+FAMI.US,D,20221031,000000,54.24,56.4192,53.9136,55.5072,1102.2499995591002,0
+FAMI.US,D,20221101,000000,55.68,56.64,54.72,56.1215,1230.6562495077376,0
+FAMI.US,D,20221102,000000,58.08,58.08,54.2689,56.16,1186.8437495252626,0
+FAMI.US,D,20221103,000000,56.64,56.64,52.32,52.56,1709.895832649375,0
+FAMI.US,D,20221104,000000,53.52,54.24,52.224,53.3664,1619.7916660187502,0
+FAMI.US,D,20221107,000000,52.8,54.3744,52.3392,53.7984,1265.1770828272627,0
+FAMI.US,D,20221108,000000,53.76,54.7008,51.3792,52.3488,1870.6666659184002,0
+FAMI.US,D,20221109,000000,51.744,52.8,48,48.48,2457.6874990169254,0
+FAMI.US,D,20221110,000000,50.1696,52.8,46.08,52.128,2621.9687489512125,0
+FAMI.US,D,20221111,000000,50.88,54.72,49.6032,52.3968,2752.614582232288,0
+FAMI.US,D,20221114,000000,52.3968,54.7104,51.8784,52.8,950.8645829529876,0
+FAMI.US,D,20221115,000000,53.76,58.56,53.76,57.6,3482.312498607075,0
+FAMI.US,D,20221116,000000,57.4848,57.5904,53.904,55.4304,691.6562497233375,0
+FAMI.US,D,20221117,000000,54.72,55.6416,52.848,54.6912,672.8645830641875,0
+FAMI.US,D,20221118,000000,52.8,54.7104,52.8,53.376,1049.2812495802875,0
+FAMI.US,D,20221121,000000,54.1248,54.1248,50.88,52.1184,1049.9374995800251,0
+FAMI.US,D,20221122,000000,52.1184,53.7504,50.88,51.3696,652.9687497388126,0
+FAMI.US,D,20221123,000000,51.3696,54.4128,50.4096,52.1664,1567.8749993728502,0
+FAMI.US,D,20221125,000000,53.76,54.72,50.4576,51.7344,1714.2083326476502,0
+FAMI.US,D,20221128,000000,51.648,52.6944,48,48.9793,1949.87499922005,0
+FAMI.US,D,20221129,000000,49.056,53.088,49.008,51.8496,2070.54166583845,0
+FAMI.US,D,20221130,000000,51.84,54.72,51.696,52.8,1714.0937493143626,0
+FAMI.US,D,20221201,000000,51.84,53.76,51.5616,51.5713,800.1666663466001,0
+FAMI.US,D,20221202,000000,51.84,53.76,51.84,53.568,889.8333329774001,0
+FAMI.US,D,20221205,000000,56.16,56.736,52.8,53.232,3157.0729154038377,0
+FAMI.US,D,20221206,000000,52.8864,55.1904,50.8896,51.6672,1052.7083329122502,0
+FAMI.US,D,20221207,000000,51.36,55.68,50.8896,52.3008,1014.1354162610126,0
+FAMI.US,D,20221208,000000,52.3008,52.3008,49.9392,51.84,1329.3020828016126,0
+FAMI.US,D,20221209,000000,54.72,54.72,51.6096,52.0224,1108.0833328901,0
+FAMI.US,D,20221212,000000,51.84,52.8,49.4592,51.744,1879.4062492482376,0
+FAMI.US,D,20221213,000000,51.84,54.528,49.92,50.8896,2524.8333323234,0
+FAMI.US,D,20221214,000000,50.8896,52.32,49.008,50.976,1441.5104160900626,0
+FAMI.US,D,20221215,000000,48.9888,51.2736,48.096,49.248,2412.4687490350125,0
+FAMI.US,D,20221216,000000,48,48.6239,46.08,46.08,3013.2499987947003,0
+FAMI.US,D,20221219,000000,47.808,47.808,38.4,44.1408,4610.270831489225,0
+FAMI.US,D,20221220,000000,43.3248,45.36,41.856,42.048,1587.0416660318501,0
+FAMI.US,D,20221221,000000,42.24,42.24,40.4448,41.28,1693.9687493224126,0
+FAMI.US,D,20221222,000000,39.8496,42.24,39.8496,40.5696,2767.1145822264875,0
+FAMI.US,D,20221223,000000,39.456,41.28,39.456,40.08,881.6041663140251,0
+FAMI.US,D,20221227,000000,38.4,40.5264,37.3344,38.8896,3087.45833209835,0
+FAMI.US,D,20221228,000000,37.7664,40.32,37.7664,38.6976,1363.6354161212125,0
+FAMI.US,D,20221229,000000,38.4,40.8192,38.1216,39.6864,1567.9479160394876,0
+FAMI.US,D,20221230,000000,40.32,40.32,38.4,38.4384,1560.7083327090502,0
+FAMI.US,D,20230103,000000,40.3584,40.8192,39.456,40.4928,1599.04166602705,0
+FAMI.US,D,20230104,000000,40.4928,45.12,39.6096,43.7472,1669.9270826653626,0
+FAMI.US,D,20230105,000000,43.7472,44.64,42.4416,43.2192,1052.4687495790126,0
+FAMI.US,D,20230106,000000,44.6016,46.9824,43.8701,46.327,2458.95833234975,0
+FAMI.US,D,20230109,000000,46.08,52.8,46.08,48.5184,2406.8854157039127,0
+FAMI.US,D,20230110,000000,50.88,51.84,48,50.7743,1678.3124993286751,0
+FAMI.US,D,20230111,000000,51.84,52.8,50.88,50.88,1908.2395825700376,0
+FAMI.US,D,20230112,000000,52.656,52.8,49.92,50.88,1011.3124995954751,0
+FAMI.US,D,20230113,000000,48.2208,52.7616,48.2208,52.656,1135.2395828792376,0
+FAMI.US,D,20230117,000000,54.72,59.52,52.896,58.56,5450.135414486613,0
+FAMI.US,D,20230118,000000,59.52,59.9904,55.9777,57.3984,3320.6354153384127,0
+FAMI.US,D,20230119,000000,57.6,57.6,54.72,54.72,916.6354163000126,0
+FAMI.US,D,20230120,000000,54.72,64.32,53.856,61.4592,6050.5624975797755,0
+FAMI.US,D,20230123,000000,61.44,71.0304,61.0978,66.2496,6504.343747398263,0
+FAMI.US,D,20230124,000000,66.24,71.0304,66.24,68.2801,2906.4479155040876,0
+FAMI.US,D,20230125,000000,69.072,75.84,66.2593,73.1616,3467.4583319463504,0
+FAMI.US,D,20230126,000000,72.96,81.6,72,76.368,5557.187497777126,0
+FAMI.US,D,20230127,000000,76.9632,79.68,60,67.68,7272.260413757763,0
+FAMI.US,D,20230130,000000,66.72,72,65.2896,66.3715,3296.354165348125,0
+FAMI.US,D,20230131,000000,70.08,74.4384,67.68,73.3824,4045.2708317152255,0
+FAMI.US,D,20230201,000000,74.4,83.04,72,82.4544,12769.989578225339,0
+FAMI.US,D,20230202,000000,83.2224,102.72,80.1696,98.88,42099.55206649352,0
+FAMI.US,D,20230203,000000,99.84,99.84,88.32,99.84,7872.302080184413,0
+FAMI.US,D,20230206,000000,93.6,97.92,93.12,97.92,2838.5833321979003,0
+FAMI.US,D,20230207,000000,97.92,98.88,91.392,98.88,7250.093747099963,0
+FAMI.US,D,20230208,000000,96.96,98.7648,96,97.92,4264.70833162745,0
+FAMI.US,D,20230209,000000,96.96,109.92,96.96,101.76,8410.968746635614,0
+FAMI.US,D,20230210,000000,98.88,101.76,96.96,97.92,4528.197914855388,0
+FAMI.US,D,20230213,000000,97.92,99.84,97.0944,97.92,6658.322914003338,0
+FAMI.US,D,20230214,000000,98.88,100.8,96.96,98.88,3577.906248568838,0
+FAMI.US,D,20230215,000000,97.92,103.546,96,101.76,7302.666663745601,0
+FAMI.US,D,20230216,000000,99.84,99.84,96.96,98.88,2923.3437488306627,0
+FAMI.US,D,20230217,000000,98.88,98.88,97.8048,97.92,2930.1041654946252,0
+FAMI.US,D,20230221,000000,98.88,98.88,85.44,87.3792,8997.822913067539,0
+FAMI.US,D,20230222,000000,86.4,86.4096,48.144,51.6,42365.39581638718,0
+FAMI.US,D,20230223,000000,52.9152,55.6704,51.36,51.36,9661.822912801937,0
+FAMI.US,D,20230224,000000,50.88,53.76,39.1296,44.16,23065.718740773715,0
+FAMI.US,D,20230227,000000,44.5728,46.5408,44.352,45.7344,3028.2708321220252,0
+FAMI.US,D,20230228,000000,45.7344,47.04,44.6496,46.8864,2962.9270821481628,0
+FAMI.US,D,20230301,000000,43.2,47.04,43.2,44.928,3999.635415066813,0
+FAMI.US,D,20230302,000000,43.776,46.896,43.6992,46.08,3699.7499985201002,0
+FAMI.US,D,20230303,000000,45.8304,48,45.0994,47.52,2053.8749991784503,0
+FAMI.US,D,20230306,000000,48,48.96,45.312,47.04,2744.6562489021376,0
+FAMI.US,D,20230307,000000,46.08,47.0303,42.048,43.0656,3398.979165307075,0
+FAMI.US,D,20230308,000000,42.7776,45.9744,42.7776,44.16,2155.04166580465,0
+FAMI.US,D,20230309,000000,44.16,45.5425,43.296,44.7072,1065.937499573625,0
+FAMI.US,D,20230310,000000,42.24,43.6321,39.84,40.7904,3226.8229153759376,0
+FAMI.US,D,20230313,000000,41.1168,43.2,39.84,41.2512,1702.3645826523875,0
+FAMI.US,D,20230314,000000,41.28,43.104,39.936,40.5216,1685.8437493256627,0
+FAMI.US,D,20230315,000000,39.456,42.1344,38.4,39.3792,3373.2395819840376,0
+FAMI.US,D,20230316,000000,38.64,41.2704,38.4288,39.84,2280.79166575435,0
+FAMI.US,D,20230317,000000,38.64,39.9552,38.64,39.792,1008.7499995965001,0
+FAMI.US,D,20230320,000000,39.1776,40.8,39.1776,40.32,1161.020832868925,0
+FAMI.US,D,20230321,000000,39.84,43.1328,39.024,41.28,1413.6770827678627,0
+FAMI.US,D,20230322,000000,41.28,42.96,40.416,40.4256,2990.812498803675,0
+FAMI.US,D,20230323,000000,40.5312,41.3905,40.512,41.3761,492.35416646972504,0
+FAMI.US,D,20230324,000000,41.28,42.72,41.28,41.76,1129.354166214925,0
+FAMI.US,D,20230327,000000,42.24,42.24,41.376,41.3856,990.479166270475,0
+FAMI.US,D,20230328,000000,41.28,43.1999,40.416,41.3952,1187.3958328583751,0
+FAMI.US,D,20230329,000000,41.3952,42.144,41.3952,41.3952,1028.145832922075,0
+FAMI.US,D,20230330,000000,41.9712,42.624,41.4048,41.52,1173.3645828639876,0
+FAMI.US,D,20230331,000000,43.2,45.1199,41.8176,43.5456,2520.270832325225,0
+FAMI.US,D,20230403,000000,46.08,46.08,42.336,43.2,1874.1979159169875,0
+FAMI.US,D,20230404,000000,42.72,43.296,42.72,42.816,380.09374984796256,0
+FAMI.US,D,20230405,000000,43.008,44.736,42.24,43.9104,1003.7291662651751,0
+FAMI.US,D,20230406,000000,45.12,45.12,43.3728,45.12,1394.312499442275,0
+FAMI.US,D,20230410,000000,45.072,45.072,42.2496,43.4496,1799.4687492802127,0
+FAMI.US,D,20230411,000000,43.1712,47.616,43.1712,46.8576,2762.8541655615254,0
+FAMI.US,D,20230412,000000,48,48.96,46.272,46.368,3388.604165311225,0
+FAMI.US,D,20230413,000000,46.656,46.656,44.256,45.4272,1924.8333325634,0
+FAMI.US,D,20230414,000000,44.16,45.6864,44.16,44.4,1055.6562495777375,0
+FAMI.US,D,20230417,000000,44.256,45.216,43.248,43.776,1371.5208327847251,0
+FAMI.US,D,20230418,000000,43.776,44.256,43.3824,43.4592,1007.6458329302751,0
+FAMI.US,D,20230419,000000,43.2,43.2,41.856,42.0096,911.0833329689001,0
+FAMI.US,D,20230420,000000,42.2496,42.2496,40.896,40.896,1018.1354162594125,0
+FAMI.US,D,20230421,000000,40.5312,41.7408,40.416,40.5216,659.5729164028376,0
+FAMI.US,D,20230424,000000,40.416,41.856,38.976,39.8304,1452.3541660857252,0
+FAMI.US,D,20230425,000000,39.36,39.5999,38.976,39.0048,1548.8645827137875,0
+FAMI.US,D,20230426,000000,40.32,40.416,38.4,38.8128,1531.6562493873375,0
+FAMI.US,D,20230427,000000,38.4,39.36,38.4,38.7264,1078.0312495687876,0
+FAMI.US,D,20230428,000000,38.4,44.256,38.4,42.4031,5940.145830957275,0
+FAMI.US,D,20230501,000000,42.24,47.5872,42.24,43.536,6469.635414078813,0
+FAMI.US,D,20230502,000000,44.7072,46.656,43.8144,46.0704,4201.427081652763,0
+FAMI.US,D,20230503,000000,46.0608,61.824,45.1392,52.896,21279.093741488363,0
+FAMI.US,D,20230504,000000,49.9392,50.88,46.08,47.7984,4156.041665004251,0
+FAMI.US,D,20230505,000000,47.6928,47.6928,45.216,46.5216,1662.854166001525,0
+FAMI.US,D,20230508,000000,45.12,49.92,44.928,47.8944,3501.3020819328126,0
+FAMI.US,D,20230509,000000,48.864,51.8304,47.5296,49.6512,4299.364581613588,0
+FAMI.US,D,20230510,000000,46.08,49.92,45.3216,48.288,3372.781248650888,0
+FAMI.US,D,20230511,000000,47.04,49.92,46.08,46.728,1563.0520827081127,0
+FAMI.US,D,20230512,000000,47.04,47.9904,45.1488,45.9744,1498.8749994004502,0
+FAMI.US,D,20230515,000000,45.3312,48,45.3312,47.2992,1475.45833274315,0
+FAMI.US,D,20230516,000000,47.04,48.96,46.5888,48.96,1943.4791658892752,0
+FAMI.US,D,20230517,000000,48,48.4801,46.608,48.192,1869.9270825853625,0
+FAMI.US,D,20230518,000000,48.384,52.8,46.08,48.2112,6169.989580865338,0
+FAMI.US,D,20230519,000000,48.96,49.6896,46.3296,47.136,1473.8958327437751,0
+FAMI.US,D,20230522,000000,47.04,48.9504,46.08,46.08,1673.7083326638501,0
+FAMI.US,D,20230523,000000,46.3584,47.9904,46.3584,47.328,1863.9895825877377,0
+FAMI.US,D,20230524,000000,46.944,47.04,45.6672,46.0032,2923.447915497288,0
+FAMI.US,D,20230525,000000,46.224,47.9904,42.336,43.4304,3490.1770819372628,0
+FAMI.US,D,20230526,000000,45.12,45.12,42.2976,43.9584,1038.2812495846877,0
+FAMI.US,D,20230530,000000,44.16,46.0608,40.8,45.2064,2752.7499988989002,0
+FAMI.US,D,20230531,000000,43.68,45.216,42.336,43.7088,1688.9687493244126,0
+FAMI.US,D,20230601,000000,43.2,43.6704,42.24,43.1904,990.5208329371251,0
+FAMI.US,D,20230602,000000,45.12,45.12,42.144,43.488,1349.5208327935252,0
+FAMI.US,D,20230605,000000,43.2,44.0832,42.432,42.72,1802.1041659458251,0
+FAMI.US,D,20230606,000000,42.9408,43.2768,41.9808,42.4032,1876.5208325827252,0
+FAMI.US,D,20230607,000000,42.3552,43.2,40.4832,41.8656,2720.0520822453127,0
+FAMI.US,D,20230608,000000,41.28,43.2,41.28,42.7296,1320.6666661384002,0
+FAMI.US,D,20230609,000000,42.4032,44.16,41.28,42.0384,1507.2187493971126,0
+FAMI.US,D,20230612,000000,42.24,43.3824,41.28,41.8128,1102.937499558825,0
+FAMI.US,D,20230613,000000,43.104,44.16,41.3856,43.8528,2111.1979158221875,0
+FAMI.US,D,20230614,000000,46.08,46.944,41.5008,42.6816,2885.95833217895,0
+FAMI.US,D,20230615,000000,41.5872,43.2,41.568,42.9984,1464.2395827476375,0
+FAMI.US,D,20230616,000000,42.24,43.2,41.616,43.1904,1462.9374994148252,0
+FAMI.US,D,20230620,000000,42.72,44.112,41.76,43.7952,2483.4062490066376,0
+FAMI.US,D,20230621,000000,44.9184,44.9184,41.76,41.8848,1200.0104161866625,0
+FAMI.US,D,20230622,000000,42.24,43.968,41.3568,41.3568,2438.8645823577876,0
+FAMI.US,D,20230623,000000,42.24,43.488,41.28,41.7216,908.7395829698376,0
+FAMI.US,D,20230626,000000,42.2304,42.24,40.32,40.32,1853.5208325919252,0
+FAMI.US,D,20230627,000000,40.4256,41.8367,39.984,40.32,1110.04166622265,0
+FAMI.US,D,20230628,000000,38.7552,40.272,38.7552,40.0128,3056.2499987775004,0
+FAMI.US,D,20230629,000000,40.224,41.2224,39.2352,39.6384,954.3541662849251,0
+FAMI.US,D,20230630,000000,41.28,41.28,38.88,39.3504,2868.114582186088,0
+FAMI.US,D,20230703,000000,38.976,40.32,38.8896,40.32,1513.6770827278626,0
+FAMI.US,D,20230705,000000,39.4656,41.76,39.4656,40.992,1440.2499994239001,0
+FAMI.US,D,20230706,000000,39.504,41.2704,39.456,40.224,1771.7708326246252,0
+FAMI.US,D,20230707,000000,39.36,40.7616,39.072,40.32,1437.270832758425,0
+FAMI.US,D,20230710,000000,39.4848,40.2144,39.4292,39.4751,2015.1145825272877,0
+FAMI.US,D,20230711,000000,40.32,41.232,39.312,40.32,3778.2187484887127,0
+FAMI.US,D,20230712,000000,41.28,41.3472,39.8496,40.4784,1163.395832867975,0
+FAMI.US,D,20230713,000000,40.896,42.768,40.8192,41.2896,2606.552082290713,0
+FAMI.US,D,20230714,000000,40.0512,42.048,39.2064,40.2624,2096.2083324948503,0
+FAMI.US,D,20230717,000000,39.12,41.7504,39.12,41.4624,2051.395832512775,0
+FAMI.US,D,20230718,000000,41.6544,42.528,40.512,42.24,1671.7083326646502,0
+FAMI.US,D,20230719,000000,41.376,44.112,41.2896,43.872,3751.3229151661376,0
+FAMI.US,D,20230720,000000,42.336,44.112,41.424,41.5584,2946.666665488,0
+FAMI.US,D,20230721,000000,41.568,43.2,40.8,42.6336,2564.156248974338,0
+FAMI.US,D,20230724,000000,42.816,46.176,42.288,45.984,4969.614581345488,0
+FAMI.US,D,20230725,000000,47.04,52.3104,46.0897,48.9792,11550.781245379689,0
+FAMI.US,D,20230726,000000,48.5952,48.5952,44.2656,45.696,3593.927081895763,0
+FAMI.US,D,20230727,000000,44.448,46.56,43.7856,45.792,1303.0729161454376,0
+FAMI.US,D,20230728,000000,44.064,46.848,44.0256,46.0416,1488.270832738025,0
+FAMI.US,D,20230731,000000,46.08,50.832,46.08,48,4066.562498373375,0
+FAMI.US,D,20230801,000000,49.92,50.4,46.224,47.04,2011.9791658618751,0
+FAMI.US,D,20230802,000000,46.848,46.848,44.208,44.6976,1469.6145827454877,0
+FAMI.US,D,20230803,000000,42.336,44.7264,42.2976,42.624,1756.9479159638877,0
+FAMI.US,D,20230804,000000,43.104,45.12,42.384,44.1504,1651.2604160061626,0
+FAMI.US,D,20230807,000000,43.2192,45.12,41.5968,42.2304,2492.343749003063,0
+FAMI.US,D,20230808,000000,40.9248,42.2304,39.936,40.032,3224.1145820436877,0
+FAMI.US,D,20230809,000000,40.8864,40.896,39.2448,40.896,1189.854166190725,0
+FAMI.US,D,20230810,000000,40.32,40.8864,39.936,39.936,496.8645831345875,0
+FAMI.US,D,20230811,000000,41.28,41.28,38.976,38.976,1285.2812494858877,0
+FAMI.US,D,20230814,000000,38.592,40.3104,38.4096,39.3504,2175.29166579655,0
+FAMI.US,D,20230815,000000,37.8336,39.3024,37.8336,37.92,2537.770832318225,0
+FAMI.US,D,20230816,000000,37.92,38.3786,35.5296,35.616,2791.0312488835875,0
+FAMI.US,D,20230817,000000,35.4912,37.344,35.328,35.5488,2766.3854155601125,0
+FAMI.US,D,20230818,000000,35.04,35.5296,33.936,34.3968,1968.9999992124,0
+FAMI.US,D,20230821,000000,35.904,36.0095,33.6,34.5024,1555.4999993778001,0
+FAMI.US,D,20230822,000000,34.368,34.368,32.16,33.4272,1500.9062493996375,0
+FAMI.US,D,20230823,000000,34.5024,34.5024,31.8912,32.64,1708.7499993165002,0
+FAMI.US,D,20230824,000000,32.9664,32.9664,31.776,31.9584,1463.0937494147627,0
+FAMI.US,D,20230825,000000,32.9664,33.984,30.8256,31.392,2024.3333325236001,0
+FAMI.US,D,20230828,000000,30.9312,32.544,30.9312,32.5344,2095.1354158286126,0
+FAMI.US,D,20230829,000000,31.296,34.3584,31.296,33.5328,1075.29166623655,0
+FAMI.US,D,20230830,000000,32.5632,34.08,32.256,33.456,1130.6979162143875,0
+FAMI.US,D,20230831,000000,33.312,34.464,32.7552,33.4368,7713.895830247776,0
+FAMI.US,D,20230901,000000,34.416,35.472,33.4752,35.04,2754.552082231513,0
+FAMI.US,D,20230905,000000,35.2032,35.472,33.4848,33.6384,1519.2395827256375,0
+FAMI.US,D,20230906,000000,34.5504,34.5504,32.832,33.5904,1644.0833326757001,0
+FAMI.US,D,20230907,000000,33.984,34.4448,32.736,33.5136,555.4895831111376,0
+FAMI.US,D,20230908,000000,32.736,33.6,31.296,32.5248,2207.8645824501878,0
+FAMI.US,D,20230911,000000,31.6032,31.68,27.5712,28.0704,10128.687495948525,0
+FAMI.US,D,20230912,000000,28.3392,28.8384,26.88,27.1296,5280.093747887963,0
+FAMI.US,D,20230913,000000,26.3136,26.88,26.0352,26.0448,2100.687499159725,0
+FAMI.US,D,20230914,000000,24.9696,26.304,24.624,25.2672,5582.989581100138,0
+FAMI.US,D,20230915,000000,26.88,27.84,24.5856,26.6784,4047.9166650475004,0
+FAMI.US,D,20230918,000000,24.9888,28.08,24.9888,25.44,1815.8229159403377,0
+FAMI.US,D,20230919,000000,25.056,25.92,25.0368,25.1616,1004.4895829315376,0
+FAMI.US,D,20230920,000000,24.96,26.2272,24.96,25.008,1339.9895827973376,0
+FAMI.US,D,20230921,000000,25.008,25.9104,24.624,24.6912,744.3020830356126,0
+FAMI.US,D,20230922,000000,24.384,25.0416,20.16,21.7248,7943.1562468227385,0
+FAMI.US,D,20230925,000000,20.4,22.7988,18.6,18.6,15121.833327284601,0
+FAMI.US,D,20230926,000000,18,20.28,17.52,18,5552.083331112501,0
+FAMI.US,D,20230927,000000,18.36,20.1732,17.04,18.72,5056.7499979773,0
+FAMI.US,D,20230928,000000,18.84,20.9424,18.48,19.32,3261.4166653621,0
+FAMI.US,D,20230929,000000,19.68,20.4,18.84,19.2288,1432.9999994268,0
+FAMI.US,D,20231002,000000,19.32,20.28,18.72,19.32,1586.0833326989002,0
+FAMI.US,D,20231003,000000,19.32,19.32,18.6,18.96,609.4999997562,0
+FAMI.US,D,20231004,000000,19.2,19.2,17.76,17.76,881.0833329809001,0
+FAMI.US,D,20231005,000000,19.32,19.32,17.4,17.76,1378.2499994487,0
+FAMI.US,D,20231006,000000,17.76,18.48,17.4,18,751.0833330329001,0
+FAMI.US,D,20231009,000000,18.36,18.84,17.28,18.48,928.3333329620001,0
+FAMI.US,D,20231010,000000,18.6,21,18.12,19.8,4565.666664840401,0
+FAMI.US,D,20231011,000000,19.8,20.4,18.6,18.84,972.9166662775001,0
+FAMI.US,D,20231012,000000,19.44,20.04,18,18,3359.2499986563002,0
+FAMI.US,D,20231013,000000,18,18.36,18,18.36,296.7499998813,0
+FAMI.US,D,20231016,000000,18.12,18.72,17.76,17.88,1732.499999307,0
+FAMI.US,D,20231017,000000,18,18.6,17.7,17.76,1401.1666661062002,0
+FAMI.US,D,20231018,000000,17.8488,18.72,17.76,17.904,894.8333329754,0
+FAMI.US,D,20231019,000000,17.9256,18.24,17.04,17.28,1890.2499992439002,0
+FAMI.US,D,20231020,000000,17.16,17.64,17.04,17.04,1301.0833328129002,0
+FAMI.US,D,20231023,000000,17.0412,17.6316,16.8,16.8,618.4999997526,0
+FAMI.US,D,20231024,000000,16.8,16.92,15.7464,16.32,1826.5833326027002,0
+FAMI.US,D,20231025,000000,15.48,16.0788,15.12,15.24,1609.0833326897002,0
+FAMI.US,D,20231026,000000,15.12,15.72,14.76,14.8788,961.2499996155001,0
+FAMI.US,D,20231027,000000,15.6,15.72,12.96,13.5,3509.9166652627005,0
+FAMI.US,D,20231030,000000,14.4,14.4,13.14,13.92,1677.2499993291,0
+FAMI.US,D,20231031,000000,13.32,14.28,13.32,13.92,730.6666663744,0
+FAMI.US,D,20231101,000000,14.28,14.28,13.68,13.92,1244.4166661689,0
+FAMI.US,D,20231102,000000,14.28,14.4,13.812,14.4,1799.3333326136,0
+FAMI.US,D,20231103,000000,14.4,15.6,14.28,15.24,2249.9999991,0
+FAMI.US,D,20231106,000000,14.88,15.6,14.52,14.8668,1329.3333328016001,0
+FAMI.US,D,20231107,000000,15.2388,15.2388,14.52,14.52,470.4999998118,0
+FAMI.US,D,20231108,000000,14.76,15.6,14.7432,14.88,1555.7499993777,0
+FAMI.US,D,20231109,000000,15.5904,15.5904,14.52,14.88,510.74999979570003,0
+FAMI.US,D,20231110,000000,15.24,15.48,14.52,15.48,621.5833330847,0
+FAMI.US,D,20231113,000000,16.08,16.08,14.28,14.28,869.1666663190001,0
+FAMI.US,D,20231114,000000,14.4,15.24,14.4,14.76,1799.7499992801002,0
+FAMI.US,D,20231115,000000,14.76,16.32,14.76,15.84,2811.4999988754003,0
+FAMI.US,D,20231116,000000,16.08,16.44,15.72,16.2,1391.2499994435002,0
+FAMI.US,D,20231117,000000,16.56,16.8,16.32,16.68,842.6666663296,0
+FAMI.US,D,20231120,000000,16.56,18.9312,16.56,18.24,3662.4166652017,0
+FAMI.US,D,20231121,000000,19.32,19.32,16.2,16.92,6119.833330885401,0
+FAMI.US,D,20231122,000000,16.56,16.8012,15.6,15.6,1869.6666659188002,0
+FAMI.US,D,20231124,000000,15.72,15.72,14.4,15,2017.7499991929,0
+FAMI.US,D,20231127,000000,16.08,16.56,14.76,15.24,1338.0833327981002,0
+FAMI.US,D,20231128,000000,15.24,15.732,15,15.24,577.6666664356001,0
+FAMI.US,D,20231129,000000,15.12,15.8388,14.76,15.12,1185.4166661925,0
+FAMI.US,D,20231130,000000,16.32,16.8,14.0388,14.1612,6205.749997517701,0
+FAMI.US,D,20231201,000000,15.6,15.6,14.16,15,2857.0833321905,0
+FAMI.US,D,20231204,000000,15,15,14.28,14.64,1022.1666662578001,0
+FAMI.US,D,20231205,000000,14.64,14.64,13.44,13.74,3912.9166651015003,0
+FAMI.US,D,20231206,000000,14.04,14.4,13.44,14.16,3298.4166653473003,0
+FAMI.US,D,20231207,000000,14.88,14.88,13.56,13.8,1331.3333328008,0
+FAMI.US,D,20231208,000000,13.68,13.7952,12.72,13.68,1391.9166661099,0
+FAMI.US,D,20231211,000000,13.08,13.752,12.9828,13.08,1866.4166659201,0
+FAMI.US,D,20231212,000000,12.84,13.44,12.84,13.08,953.4999996186001,0
+FAMI.US,D,20231213,000000,13.0812,13.2,12.7212,12.96,1821.9999992712,0
+FAMI.US,D,20231214,000000,12.96,13.6776,12.6,13.452,1540.9166660503001,0
+FAMI.US,D,20231215,000000,13.68,13.8,12.48,13.4184,2403.4999990386,0
+FAMI.US,D,20231218,000000,13.68,14.16,13.2,13.68,6910.499997235801,0
+FAMI.US,D,20231219,000000,13.68,14.04,13.44,13.92,2942.8333321562004,0
+FAMI.US,D,20231220,000000,13.68,14.16,12.72,13.56,4948.916664687101,0
+FAMI.US,D,20231221,000000,13.8,13.92,13.4124,13.68,1304.4166661449,0
+FAMI.US,D,20231222,000000,13.68,17.88,13.44,15,33554.166653245,0
+FAMI.US,D,20231226,000000,14.16,14.3796,13.08,13.32,8782.416663153701,0
+FAMI.US,D,20231227,000000,13.56,14.04,13.2,13.92,2324.8333324034,0
+FAMI.US,D,20231228,000000,13.68,15,13.68,13.92,3744.5833318355003,0
+FAMI.US,D,20231229,000000,13.92,15.6,13.8912,14.88,7089.499997164201,0
+FAMI.US,D,20240102,000000,15.12,15.36,14.52,15.1632,4383.6666649132,0
+FAMI.US,D,20240103,000000,15.72,16.0788,14.76,15.6,19883.8333253798,0
+FAMI.US,D,20240104,000000,15.24,15.36,14.64,14.7588,2621.9999989512003,0
+FAMI.US,D,20240105,000000,15,15,14.28,14.88,2136.2499991455,0
+FAMI.US,D,20240108,000000,15,15,14.4492,14.64,1232.0833328405001,0
+FAMI.US,D,20240109,000000,14.28,15.0552,14.16,14.5188,3046.9999987812002,0
+FAMI.US,D,20240110,000000,14.52,14.76,14.16,14.16,985.4166662725,0
+FAMI.US,D,20240111,000000,14.04,14.46,14.04,14.1732,625.9999997496001,0
+FAMI.US,D,20240112,000000,14.04,14.4528,13.68,13.68,2667.6666655996,0
+FAMI.US,D,20240116,000000,14.04,14.04,12.84,13.08,3147.6666654076002,0
+FAMI.US,D,20240117,000000,13.08,13.38,12.6,12.6,1690.0833326573002,0
+FAMI.US,D,20240118,000000,12.96,12.96,12.6,12.72,1281.2499994875002,0
+FAMI.US,D,20240119,000000,12.6,13.32,12.6,12.84,1513.4166660613,0
+FAMI.US,D,20240122,000000,12.72,13.32,12.6012,12.72,954.166666285,0
+FAMI.US,D,20240123,000000,13.068,13.08,12.48,12.96,1828.3333326020002,0
+FAMI.US,D,20240124,000000,13.08,13.68,13.08,13.44,1510.9999993956,0
+FAMI.US,D,20240125,000000,13.44,13.56,13.224,13.44,410.24999983590004,0
+FAMI.US,D,20240126,000000,13.8,14.16,13.44,13.92,1349.3333327936,0
+FAMI.US,D,20240129,000000,13.92,13.9236,13.32,13.68,1448.3333327540001,0
+FAMI.US,D,20240130,000000,13.8,13.8,12.8124,13.2,1118.9166662191,0
+FAMI.US,D,20240131,000000,13.56,13.56,12.72,13.2,2262.0833324285004,0
+FAMI.US,D,20240201,000000,13.2,13.44,12.84,12.96,1031.4999995874,0
+FAMI.US,D,20240202,000000,13.08,13.182,12.24,12.24,2290.0833324173,0
+FAMI.US,D,20240205,000000,12.84,12.8964,12.36,12.6,1330.5833328011001,0
+FAMI.US,D,20240206,000000,12.6,12.9024,12.36,12.6,767.8333330262001,0
+FAMI.US,D,20240207,000000,12.6,12.612,12.48,12.6,764.166666361,0
+FAMI.US,D,20240208,000000,12.84,13.2,12.48,12.72,1861.4166659221,0
+FAMI.US,D,20240209,000000,12.5988,13.68,12.48,13.68,3790.4166651505,0
+FAMI.US,D,20240212,000000,13.44,15.12,13.2,15,537419.5831183655,0
+FAMI.US,D,20240213,000000,24,28.2,15.12,17.04,967387.6662797116,0
+FAMI.US,D,20240214,000000,15.6,18,14.52,16.2,86872.83329858421,0
+FAMI.US,D,20240215,000000,15.48,18,15.24,16.68,32451.999987019204,0
+FAMI.US,D,20240216,000000,16.2,16.8,15,15.1212,11756.5833286307,0
+FAMI.US,D,20240220,000000,14.88,14.88,13.56,13.56,16499.833326733402,0
+FAMI.US,D,20240221,000000,14.52,15.72,14.28,14.28,20781.3333250208,0
+FAMI.US,D,20240222,000000,14.52,14.52,13.2,13.2,8881.0833297809,0
+FAMI.US,D,20240223,000000,13.8,13.8,12.8388,12.96,13782.4166611537,0
+FAMI.US,D,20240226,000000,12.96,13.68,12.7176,12.72,8313.6666633412,0
+FAMI.US,D,20240227,000000,12.84,13.68,12.84,13.68,7128.7499971485,0
+FAMI.US,D,20240228,000000,13.68,14.118,13.08,13.2,8059.833330109401,0
+FAMI.US,D,20240229,000000,13.2,13.2,12.72,12.72,7538.583330317901,0
+FAMI.US,D,20240301,000000,12.72,13.8,12.72,13.08,10595.2499957619,0
+FAMI.US,D,20240304,000000,13.08,13.2072,12.24,12.6,14051.0833277129,0
+FAMI.US,D,20240305,000000,12.6,13.2,12.24,12.48,13804.666661144802,0
+FAMI.US,D,20240306,000000,12.24,12.48,11.76,11.892,10814.0833290077,0
+FAMI.US,D,20240307,000000,12,12.36,11.652,11.88,9906.166662704201,0
+FAMI.US,D,20240308,000000,12.12,12.12,11.412,11.5848,3993.9999984024003,0
+FAMI.US,D,20240311,000000,11.76,11.76,11.1684,11.334,5605.5833310911,0
+FAMI.US,D,20240312,000000,11.16,11.2188,10.452,10.5816,11040.499995583801,0
+FAMI.US,D,20240313,000000,10.5696,10.92,10.3272,10.6152,4816.8333314066,0
+FAMI.US,D,20240314,000000,10.788,10.788,10.2,10.776,6616.1666640202,0
+FAMI.US,D,20240315,000000,10.9008,11.0208,10.212,10.6428,8558.9166632431,0
+FAMI.US,D,20240318,000000,10.6176,11.1,10.32,10.92,4032.3333317204,0
+FAMI.US,D,20240319,000000,10.8192,11.16,10.3932,11.16,4325.7499982697,0
+FAMI.US,D,20240320,000000,11.136,11.136,10.4352,11.04,7080.6666638344,0
+FAMI.US,D,20240321,000000,10.8,11.0412,10.6812,11.0388,4363.5833315879,0
+FAMI.US,D,20240322,000000,10.8,11.0388,9.24,10.32,11189.9166621907,0
+FAMI.US,D,20240325,000000,10.32,10.56,9.6012,10.56,4979.999998008,0
+FAMI.US,D,20240326,000000,10.5444,10.5444,9.6012,9.6396,4432.9999982268,0
+FAMI.US,D,20240327,000000,10.0764,10.1712,9.72,10.0596,2747.8333322342,0
+FAMI.US,D,20240328,000000,10.0596,10.5864,9.9636,9.9696,3838.6666651312003,0
+FAMI.US,D,20240401,000000,10.6308,10.6308,9.6144,10.1796,5197.833331254201,0
+FAMI.US,D,20240402,000000,9.8748,10.44,9.8616,10.392,4540.5833315171,0
+FAMI.US,D,20240403,000000,9.96,10.428,9.6132,9.96,4308.333331610001,0
+FAMI.US,D,20240404,000000,10.08,10.5588,10.08,10.2,2546.5833323147003,0
+FAMI.US,D,20240405,000000,10.32,10.5948,10.044,10.2,3011.3333321288,0
+FAMI.US,D,20240408,000000,10.47,10.584,10.1988,10.4916,5460.333331149201,0
+FAMI.US,D,20240409,000000,10.3365,10.5468,10.26,10.3212,1312.1666661418,0
+FAMI.US,D,20240410,000000,10.3272,10.68,10.2,10.2636,2465.3333323472,0
+FAMI.US,D,20240411,000000,10.3728,10.3728,10.0452,10.2246,1021.7499995913,0
+FAMI.US,D,20240412,000000,10.428,10.44,10.0464,10.2012,1571.4999993714002,0
+FAMI.US,D,20240415,000000,10.0368,10.2,9.84,10.2,1301.5833328127,0
+FAMI.US,D,20240416,000000,9.84,10.2,9.84,9.852,1219.4999995122,0
+FAMI.US,D,20240417,000000,10.08,10.08,9.4824,9.72,2745.6666655684003,0
+FAMI.US,D,20240418,000000,9.96,9.96,9.6024,9.72,1821.1666659382001,0
+FAMI.US,D,20240419,000000,9.72,9.9564,9.72,9.84,3834.5833317995002,0
+FAMI.US,D,20240422,000000,9.7344,10.2,9.7344,9.96,2434.166665693,0
+FAMI.US,D,20240423,000000,9.96,10.1694,9.96,9.96,1140.6666662104,0
+FAMI.US,D,20240424,000000,9.96,10.428,9.96,10.428,1880.1666659146001,0
+FAMI.US,D,20240425,000000,10.32,10.3212,10.08,10.08,476.58333314270004,0
+FAMI.US,D,20240426,000000,10.32,10.368,10.0872,10.0872,1007.8333329302001,0
+FAMI.US,D,20240429,000000,10.1553,10.392,10.0988,10.2012,709.2499997163001,0
+FAMI.US,D,20240430,000000,10.2012,10.2012,10.0848,10.0848,1036.9166662519,0
+FAMI.US,D,20240501,000000,10.32,10.32,9.96,10.0416,759.2499996963,0
+FAMI.US,D,20240502,000000,9.9624,10.08,9.9624,9.9708,606.4166664241001,0
+FAMI.US,D,20240503,000000,10.2,10.2,9.4824,9.8388,3796.3333318148,0
+FAMI.US,D,20240506,000000,10.194,10.194,9.6036,9.96,1603.6666660252001,0
+FAMI.US,D,20240507,000000,9.9624,10.08,9.73441,9.84,2827.7499988689,0
+FAMI.US,D,20240508,000000,9.8532,9.9114,9.77041,9.8352,691.9166663899,0
+FAMI.US,D,20240509,000000,9.7938,9.84,9.7332,9.7368,1166.6666662,0
+FAMI.US,D,20240510,000000,10.1112,10.1112,9.7332,9.7344,787.4166663517001,0
+FAMI.US,D,20240513,000000,9.8364,9.954,9.7296,9.744,2251.2499990995,0
+FAMI.US,D,20240514,000000,9.7476,9.8964,8.4,8.6364,34286.3333196188,0
+FAMI.US,D,20240515,000000,8.6412,9.12,8.6412,8.7588,10555.333329111201,0
+FAMI.US,D,20240516,000000,9.0012,9.0012,8.412,8.7996,7291.583330416701,0
+FAMI.US,D,20240517,000000,8.9976,11.28,8.8824,10.7844,37355.166651724605,0
+FAMI.US,D,20240520,000000,10.08,11.16,10.08,10.806,17010.4999931958,0
+FAMI.US,D,20240521,000000,10.8,10.92,9.69,9.972,5628.083331082101,0
+FAMI.US,D,20240522,000000,10.26,10.26,9.06541,9.37414,5690.4166643905,0
+FAMI.US,D,20240523,000000,9.24,9.828,9.12,9.474,2602.9166656255,0
+FAMI.US,D,20240524,000000,9.12,9.36,9.12,9.1212,3496.0833319349003,0
+FAMI.US,D,20240528,000000,9.36,9.5892,9.264,9.48,3367.7499986529,0
+FAMI.US,D,20240529,000000,9.12,9.5988,9.12,9.24,4738.1666647714,0
+FAMI.US,D,20240530,000000,9.24,9.648,9.24,9.2448,1774.9999992900002,0
+FAMI.US,D,20240531,000000,9.36,9.5616,9.24,9.3522,2116.4166658201,0
+FAMI.US,D,20240603,000000,9.24,9.6,9.24,9.6,2057.0833325105,0
+FAMI.US,D,20240604,000000,9.6,9.708,9.3348,9.48,1014.8333329274001,0
+FAMI.US,D,20240605,000000,9.72,9.72,9.3612,9.48,1910.3333325692001,0
+FAMI.US,D,20240606,000000,9.36,10.32,9.36,9.96,5919.249997632301,0
+FAMI.US,D,20240607,000000,9.8652,10.0404,9.6,9.6,3106.4166654241003,0
+FAMI.US,D,20240610,000000,9.66,9.96,9.48,9.96,2377.2499990491,0
+FAMI.US,D,20240611,000000,9.6,9.7104,9.36,9.5736,1998.5833325339001,0
+FAMI.US,D,20240612,000000,9.3372,9.84,9.12,9.2112,14141.249994343501,0
+FAMI.US,D,20240613,000000,9.3552,9.6,8.91,9.588,1924.0833325637002,0
+FAMI.US,D,20240614,000000,9.2436,9.588,9.0012,9.12,2443.4999990226,0
+FAMI.US,D,20240617,000000,8.82,9.35988,8.82,9.0408,3797.5833318143004,0
+FAMI.US,D,20240618,000000,9.35879,9.35879,8.76,8.78401,2490.4166656705,0
+FAMI.US,D,20240620,000000,8.64,8.9652,8.64,8.76,1837.5833325983,0
+FAMI.US,D,20240621,000000,8.87879,9.096,8.6052,8.6052,5563.2499977747,0
+FAMI.US,D,20240624,000000,9.1164,9.1164,8.16,8.1672,14438.166660891402,0
+FAMI.US,D,20240625,000000,8.64,8.64,7.212,7.5864,10738.1666623714,0
+FAMI.US,D,20240626,000000,7.608,8.352,7.608,8.0064,5284.166664553,0
+FAMI.US,D,20240627,000000,8.25479,8.25479,7.56,7.7808,3130.1666654146,0
+FAMI.US,D,20240628,000000,7.7748,7.89479,7.56,7.6788,2007.6666658636002,0
+FAMI.US,D,20240701,000000,7.716,7.872,7.3968,7.3968,6001.666664266,0
+FAMI.US,D,20240702,000000,7.92,7.92,7.2156,7.56,6058.4999975766,0
+FAMI.US,D,20240703,000000,7.44,7.44,7.086,7.086,9863.499996054601,0
+FAMI.US,D,20240705,000000,7.272,7.3776,6.84,7.3776,5595.0833310953,0
+FAMI.US,D,20240708,000000,6.996,7.32,6.8412,7.32,8262.4166633617,0
+FAMI.US,D,20240709,000000,7.1448,7.248,6.7512,7.1856,5710.4999977158,0
+FAMI.US,D,20240710,000000,6.972,7.08,6.624,6.696,12170.833328465002,0
+FAMI.US,D,20240711,000000,7.0776,7.0776,6.372,6.72,17674.6666595968,0
+FAMI.US,D,20240712,000000,6.7788,6.7788,6.504,6.5988,5575.3333311032,0
+FAMI.US,D,20240715,000000,6.888,6.9,6.48,6.72,4037.2499983851003,0
+FAMI.US,D,20240716,000000,6.72,7.0656,6.6,6.96,10539.416662450902,0
+FAMI.US,D,20240717,000000,7.08,7.08,6.84,6.972,3702.5833318523005,0
+FAMI.US,D,20240718,000000,7.056,7.0656,6.7416,6.984,2705.4166655845,0
+FAMI.US,D,20240719,000000,6.84,6.84,6.6,6.84,3163.5833320679003,0
+FAMI.US,D,20240722,000000,6.852,7.182,6.8316,6.9936,7145.999997141601,0
+FAMI.US,D,20240723,000000,6.9276,7.4352,6.9276,7.31339,3963.2499984147003,0
+FAMI.US,D,20240724,000000,7.32,7.434,7.0812,7.1034,4373.9999982504005,0
+FAMI.US,D,20240725,000000,7.428,7.428,7.1148,7.32,1190.7499995237001,0
+FAMI.US,D,20240726,000000,7.3548,7.3548,7.0188,7.0776,1744.8333326354002,0
+FAMI.US,D,20240729,000000,7.08,7.1976,6.9276,6.9732,1049.4166662469001,0
+FAMI.US,D,20240730,000000,6.936,7.3428,6.936,7.3416,3503.9166652651,0
+FAMI.US,D,20240731,000000,7.14,7.308,6.948,6.96,2012.6666658616002,0
+FAMI.US,D,20240801,000000,7.164,7.164,6.72,6.7848,3540.2499985839004,0
+FAMI.US,D,20240802,000000,7.194,7.194,6.72,6.7212,2400.9999990396,0
+FAMI.US,D,20240805,000000,6.6,6.6,6.24,6.42,2508.9999989964003,0
+FAMI.US,D,20240806,000000,6.678,6.8148,6.3852,6.48,2438.7499990245,0
+FAMI.US,D,20240807,000000,6.6,6.6,6.48001,6.5988,1816.9999992732,0
+FAMI.US,D,20240808,000000,6.4572,6.828,6.4572,6.732,1496.3333327348,0
+FAMI.US,D,20240809,000000,6.468,6.732,6.468,6.558,897.7499996409001,0
+FAMI.US,D,20240812,000000,6.8052,6.8052,6.4728,6.5016,1480.2499994079,0
+FAMI.US,D,20240813,000000,6.6828,6.684,6.42,6.4356,1549.9166660467001,0
+FAMI.US,D,20240814,000000,6.5088,6.52801,6.4464,6.51706,836.4999996654001,0
+FAMI.US,D,20240815,000000,6.672,6.7584,6.528,6.6408,1961.0833325489002,0
+FAMI.US,D,20240816,000000,6.78,6.9528,6.6132,6.78,7935.999996825601,0
+FAMI.US,D,20240819,000000,6.84,6.9564,6.786,6.86396,2298.4999990806,0
+FAMI.US,D,20240820,000000,6.84,6.8922,6.6252,6.7212,596.0833330949,0
+FAMI.US,D,20240821,000000,6.72,6.96,6.72,6.9393,4079.9999983680004,0
+FAMI.US,D,20240822,000000,6.9012,6.9012,6.7806,6.7974,1259.6666661628,0
+FAMI.US,D,20240823,000000,2.04,3.264,1.9848,2.904,1176035.8328629192,0
+FAMI.US,D,20240826,000000,3.0696,3.1944,2.676,3.078,1094664.3328954678,0
+FAMI.US,D,20240827,000000,3.0072,3.0072,2.7,2.7888,128385.91661531231,0
+FAMI.US,D,20240828,000000,2.76,2.9592,2.7012,2.724,600947.8330929542,0
+FAMI.US,D,20240829,000000,2.7,2.724,2.4156,2.6868,82653.4999669386,0
+FAMI.US,D,20240830,000000,2.772,2.8392,2.538,2.538,44239.083315637705,0
+FAMI.US,D,20240903,000000,2.4624,2.496,2.3508,2.3796,71640.6666380104,0
+FAMI.US,D,20240904,000000,2.436,2.4396,2.286,2.3748,8667.3333298664,0
+FAMI.US,D,20240905,000000,2.424,2.436,2.316,2.4072,24961.666656682002,0
+FAMI.US,D,20240906,000000,2.3352,2.43119,2.3352,2.41344,13699.333327853601,0
+FAMI.US,D,20240909,000000,2.3424,2.46,2.3424,2.4036,16520.0833267253,0
+FAMI.US,D,20240910,000000,2.4,2.5332,2.3412,2.412,33797.166653147804,0
+FAMI.US,D,20240911,000000,2.508,2.8668,2.4912,2.8176,275882.5832229803,0
+FAMI.US,D,20240912,000000,2.7,2.7588,2.568,2.6892,38896.333317774806,0
+FAMI.US,D,20240913,000000,2.688,2.982,2.64,2.91,33879.999986448005,0
+FAMI.US,D,20240916,000000,2.892,2.892,2.676,2.8152,12931.083328160901,0
+FAMI.US,D,20240917,000000,2.75819,2.8152,2.64,2.6724,15650.166660406601,0
+FAMI.US,D,20240918,000000,2.592,2.8416,2.592,2.6844,23492.583323936302,0
+FAMI.US,D,20240919,000000,2.8188,2.9964,2.7012,2.8944,30940.583320957103,0
+FAMI.US,D,20240920,000000,2.9796,3.12,2.88,2.9352,32750.833320233003,0
+FAMI.US,D,20240923,000000,2.8932,2.99759,2.7936,2.8824,11664.8333286674,0
+FAMI.US,D,20240924,000000,2.9988,2.9988,2.772,2.8296,17375.416659716502,0
+FAMI.US,D,20240925,000000,2.7912,2.9688,2.76,2.8332,10311.8333292086,0
+FAMI.US,D,20240926,000000,3,3.144,2.844,2.97239,86827.99996526881,0
+FAMI.US,D,20240927,000000,3.132,3.66,2.9868,3.54179,90647.9999637408,0
+FAMI.US,D,20240930,000000,3.72,4.03559,3.1872,3.2148,93956.49996241741,0
+FAMI.US,D,20241001,000000,3.3696,3.4692,3.0132,3.23797,39267.583317626304,0
+FAMI.US,D,20241002,000000,3.456,3.6852,3.2772,3.4332,35883.8333189798,0
+FAMI.US,D,20241003,000000,3.54,3.54,3.252,3.2556,13397.3333279744,0
+FAMI.US,D,20241004,000000,3.516,3.516,3.3,3.3,20498.499991800603,0
+FAMI.US,D,20241007,000000,3.36,3.5064,3.36,3.49403,16920.3333265652,0
+FAMI.US,D,20241008,000000,3.36,3.3912,3.0576,3.1212,20671.2499917315,0
+FAMI.US,D,20241009,000000,3.1212,3.1212,3,3.024,14151.416661006102,0
+FAMI.US,D,20241010,000000,3.024,3.024,2.85,3,13026.0833281229,0
+FAMI.US,D,20241011,000000,3,3.456,2.5464,3.36,47566.3333143068,0
+FAMI.US,D,20241014,000000,3.1344,3.5916,3.1344,3.54241,23815.583323807103,0
+FAMI.US,D,20241015,000000,3.4356,3.84,3.4356,3.6,20305.416658544502,0
+FAMI.US,D,20241016,000000,3.492,3.7944,3.462,3.7548,9501.4166628661,0
+FAMI.US,D,20241017,000000,3.708,4.4388,3.588,4.128,47734.999980906,0
+FAMI.US,D,20241018,000000,4.32,4.4388,3.858,3.864,31039.583320917503,0
+FAMI.US,D,20241021,000000,3.6852,3.8628,3.24,3.6312,32434.7499870261,0
+FAMI.US,D,20241022,000000,3.1404,3.7812,3.1404,3.7812,1409527.9161028557,0
+FAMI.US,D,20241023,000000,4.8624,6.36,3.9,4.644,2277331.332422401,0
+FAMI.US,D,20241024,000000,4.6512,5.76,4.1604,5.76,661917.8330685663,0
+FAMI.US,D,20241025,000000,5.1732,5.388,4.44,4.5564,142158.33327647002,0
+FAMI.US,D,20241028,000000,4.44,4.8,3.9,4.626,61569.49997537221,0
+FAMI.US,D,20241029,000000,4.518,4.518,4.206,4.29,41520.24998339191,0
+FAMI.US,D,20241030,000000,4.248,4.248,3.6,3.8736,37615.1666516206,0
+FAMI.US,D,20241031,000000,3.8736,3.8736,3.36,3.6372,42209.749983116104,0
+FAMI.US,D,20241101,000000,3.6372,3.69,3.54,3.6852,17772.499992891,0
+FAMI.US,D,20241104,000000,3.84,3.84,3.4356,3.5328,26150.7499895397,0
+FAMI.US,D,20241105,000000,3.5472,3.73319,3.48,3.6654,16989.0833265377,0
+FAMI.US,D,20241106,000000,3.6,3.99719,3.36,3.912,44386.333315578806,0
+FAMI.US,D,20241107,000000,3.6,3.6,3.3624,3.444,59722.4166427777,0
+FAMI.US,D,20241108,000000,3.48,3.5988,3.408,3.4404,22450.333324353203,0
+FAMI.US,D,20241111,000000,3.4788,3.6,3.4788,3.5988,25784.3333230196,0
+FAMI.US,D,20241112,000000,3.6204,3.6204,3.408,3.5172,29110.4166550225,0
+FAMI.US,D,20241113,000000,3.5172,3.6,3.24,3.2496,50409.416646502905,0
+FAMI.US,D,20241114,000000,3.2496,3.456,3.14401,3.3468,12517.499994993,0
+FAMI.US,D,20241115,000000,3.36,3.36,3.1428,3.27,35060.249985975905,0
+FAMI.US,D,20241118,000000,3.27,3.36,3.1464,3.2736,16889.5833265775,0
+FAMI.US,D,20241119,000000,3,3.2244,2.82,3.18,159282.99993628683,0
+FAMI.US,D,20241120,000000,3.0876,3.594,2.916,3.594,41169.5833168655,0
+FAMI.US,D,20241121,000000,3.144,3.7944,3.144,3.528,24269.166656959,0
+FAMI.US,D,20241122,000000,3.24,3.588,3.24,3.36,18868.416659119302,0
+FAMI.US,D,20241125,000000,3.36,3.4716,3.2004,3.2004,39447.999984220805,0
+FAMI.US,D,20241126,000000,3.2004,3.3804,3.126,3.1608,9413.1666629014,0
+FAMI.US,D,20241127,000000,3.324,3.6,3.252,3.4884,48120.249980751905,0
+FAMI.US,D,20241129,000000,3.54,3.5988,3.3,3.444,13434.249994626301,0
+FAMI.US,D,20241202,000000,3.5988,3.6888,3.3744,3.642,13559.416661242902,0
+FAMI.US,D,20241203,000000,3.6816,3.72,3.42,3.5868,9082.749996366902,0
+FAMI.US,D,20241204,000000,3.4932,3.708,3.4932,3.6,35598.166652427404,0
+FAMI.US,D,20241205,000000,3.6,3.6,3.2616,3.36,21179.416658194903,0
+FAMI.US,D,20241206,000000,3.5868,3.5868,3.36,3.36,20140.1666586106,0
+FAMI.US,D,20241209,000000,3.4284,3.7764,3.4284,3.504,67530.4999729878,0
+FAMI.US,D,20241210,000000,3.492,3.7764,3.48,3.6492,45085.416648632505,0
+FAMI.US,D,20241211,000000,3.6,3.768,3.4824,3.6666,21634.4999913462,0
+FAMI.US,D,20241212,000000,3.672,3.828,3.6012,3.6732,6893.833330575801,0
+FAMI.US,D,20241213,000000,3.756,3.7668,3.528,3.54323,8281.4166633541,0
+FAMI.US,D,20241216,000000,3.6,3.78,3.12,3.2628,28188.9999887244,0
+FAMI.US,D,20241217,000000,3.1692,3.5664,3.132,3.504,42032.1666498538,0
+FAMI.US,D,20241218,000000,3.3984,3.576,3.2052,3.267,14720.166660778601,0
+FAMI.US,D,20241219,000000,3.3324,3.504,3.2532,3.408,16242.833326836202,0
+FAMI.US,D,20241220,000000,3.372,3.54,3.3036,3.3624,20217.916658579503,0
+FAMI.US,D,20241223,000000,3.4776,3.4788,3.1944,3.252,11075.166662236601,0
+FAMI.US,D,20241224,000000,3.348,3.9,3.3,3.4572,54997.8333113342,0
+FAMI.US,D,20241226,000000,3.4476,3.78,3.36,3.63,23496.5833239347,0
+FAMI.US,D,20241227,000000,3.828,3.9336,3.6048,3.7848,27769.166655559,0
+FAMI.US,D,20241230,000000,3.96,4.08,3.6228,3.6684,40908.6666503032,0
+FAMI.US,D,20241231,000000,4.008,4.08,3.5232,3.6012,48591.49998056341,0
+FAMI.US,D,20250102,000000,3.7824,3.96,3.6288,3.8844,25605.249989757904,0
+FAMI.US,D,20250103,000000,3.84,4.08,3.6852,3.75,15881.166660314202,0
+FAMI.US,D,20250106,000000,3.96,4.0752,3.7536,3.9156,38706.333317850804,0
+FAMI.US,D,20250107,000000,3.9168,4.29,3.6648,4.2588,98994.83329373541,0
+FAMI.US,D,20250108,000000,4.0656,4.1196,3.72,3.9144,336694.33319865563,0
+FAMI.US,D,20250110,000000,4.0344,4.488,3.4812,4.4016,2296303.0824148124,0
+FAMI.US,D,20250113,000000,3.9564,4.188,3.672,3.7692,124656.24995013751,0
+FAMI.US,D,20250114,000000,3.672,3.8388,3.51,3.7656,36488.499985404604,0
+FAMI.US,D,20250115,000000,6.2412,7.0728,3.3624,3.5892,5696813.414387941,0
+FAMI.US,D,20250116,000000,3.5412,3.7188,3.39,3.7116,203619.9165852187,0
+FAMI.US,D,20250117,000000,3.6,3.7056,3.36012,3.618,123179.99995072802,0
+FAMI.US,D,20250121,000000,3.642,3.642,3.4812,3.552,47396.999981041205,0
+FAMI.US,D,20250122,000000,3.462,3.462,3.0156,3.1464,80107.5833012903,0
+FAMI.US,D,20250123,000000,3.0672,3.2244,3.0012,3.1404,50171.333313264804,0
+FAMI.US,D,20250124,000000,3.12,3.3252,3.0732,3.18624,25027.083323322502,0
+FAMI.US,D,20250127,000000,3.18,3.34308,3.0672,3.1824,30300.666654546403,0
+FAMI.US,D,20250128,000000,3.24,3.276,3.06,3.2244,27887.999988844804,0
+FAMI.US,D,20250129,000000,3.2688,3.2688,3.00012,3.1188,14743.333327436001,0
+FAMI.US,D,20250130,000000,3.1188,3.12184,2.9484,3.12184,23751.3333238328,0
+FAMI.US,D,20250131,000000,3.15,3.222,3.03,3.1224,14480.416660874502,0
+FAMI.US,D,20250203,000000,2.712,3.22199,2.712,2.9784,19416.3333255668,0
+FAMI.US,D,20250204,000000,2.76,3.0588,2.76,2.9844,31265.9166541603,0
+FAMI.US,D,20250205,000000,2.9376,3.006,2.7876,2.88,19098.333325694002,0
+FAMI.US,D,20250206,000000,2.88,2.9928,2.82,2.9328,27732.2499889071,0
+FAMI.US,D,20250207,000000,2.9904,3.3204,2.9172,3.1428,49737.3333134384,0
+FAMI.US,D,20250210,000000,3.1116,3.12,2.95739,3.0864,6523.9166640571,0
+FAMI.US,D,20250211,000000,3.12,3.12,2.9724,3.0216,17710.0833262493,0
+FAMI.US,D,20250212,000000,3.03,3.084,2.958,3.0372,13702.166661185802,0
+FAMI.US,D,20250213,000000,3.12,3.23999,3.0072,3.13921,17453.416659685303,0
+FAMI.US,D,20250214,000000,3.2004,3.3,3.0756,3.24,16340.499993463802,0
+FAMI.US,D,20250218,000000,3.192,3.1992,3.0372,3.1272,9578.416662835301,0
+FAMI.US,D,20250219,000000,3.168,3.1776,2.8992,3.0168,21212.166658181803,0
+FAMI.US,D,20250220,000000,2.9268,3.0048,2.7936,2.9736,9136.3333296788,0
+FAMI.US,D,20250221,000000,3.0036,3.114,2.88,2.976,28095.3333220952,0
+FAMI.US,D,20250224,000000,3.006,3.1824,2.9532,3.06779,76289.58330281751,0
+FAMI.US,D,20250225,000000,2.94,3.0564,2.7876,2.8608,56406.2499774375,0
+FAMI.US,D,20250226,000000,2.9052,3.1704,2.8908,3.0444,106885.3332905792,0
+FAMI.US,D,20250227,000000,3.06,3.06,2.8824,2.97,15230.333327241202,0
+FAMI.US,D,20250228,000000,2.88,2.9508,2.796,2.9016,16593.499993362602,0
+FAMI.US,D,20250303,000000,2.94,3.06119,2.8032,2.8032,12352.3333283924,0
+FAMI.US,D,20250304,000000,2.8236,2.8236,2.652,2.6676,20783.8333250198,0
+FAMI.US,D,20250305,000000,2.7252,2.8812,2.6676,2.7312,17202.499993119,0
+FAMI.US,D,20250306,000000,2.7,2.7516,2.6676,2.7432,907468.4996370127,0
+FAMI.US,D,20250307,000000,3.36,3.438,2.76,2.832,5437748.497824901,0
+FAMI.US,D,20250310,000000,2.7432,2.76,2.4336,2.736,219826.74991206932,0
+FAMI.US,D,20250311,000000,2.448,2.5836,2.3988,2.514,131561.16661404222,0
+FAMI.US,D,20250312,000000,2.52,2.52,2.352,2.4024,95882.2499616471,0
+FAMI.US,D,20250313,000000,2.1228,2.1228,1.8,1.9644,161560.49993537582,0
+FAMI.US,D,20250314,000000,1.848,2.0148,1.7232,1.8828,105971.3332909448,0
+FAMI.US,D,20250317,000000,1.74,1.95,1.43,1.95,102845,0
+FAMI.US,D,20250318,000000,1.9,2.05,1.89,2.015,35034,0
+FAMI.US,D,20250319,000000,1.98,2,1.7863,1.925,73768,0
+FAMI.US,D,20250320,000000,1.84,2.07,1.77,1.9999,44729,0
+FAMI.US,D,20250321,000000,1.94,1.94,1.74,1.84,27727,0
+FAMI.US,D,20250324,000000,1.84,1.94,1.84,1.94,35909,0
+FAMI.US,D,20250325,000000,1.94,2.03,1.86,1.97,51783,0
+FAMI.US,D,20250326,000000,1.97,2.0228,1.94,1.9701,17576,0
+FAMI.US,D,20250327,000000,1.98,1.998,1.78,1.88,80885,0
+FAMI.US,D,20250328,000000,1.81,1.84,1.7,1.73,23922,0
+FAMI.US,D,20250331,000000,1.67,1.7,1.66,1.66,21825,0
+FAMI.US,D,20250401,000000,1.64,1.69,1.61,1.69,16758,0
+FAMI.US,D,20250402,000000,1.65,1.76,1.6377,1.7,15334,0
+FAMI.US,D,20250403,000000,1.68,1.75,1.6531,1.69,11690,0
+FAMI.US,D,20250404,000000,1.6693,1.68,1.5873,1.63,20250,0
+FAMI.US,D,20250407,000000,1.58,1.63,1.58,1.61,24038,0
+FAMI.US,D,20250408,000000,1.6,1.696,1.6,1.63,15466,0
+FAMI.US,D,20250409,000000,1.61,1.67,1.59,1.66,36642,0
+FAMI.US,D,20250410,000000,1.66,1.6701,1.6,1.6,13174,0
+FAMI.US,D,20250411,000000,1.6298,1.7,1.5,1.51,124166,0
+FAMI.US,D,20250414,000000,1.5349,1.64,1.51,1.585,16894,0
+FAMI.US,D,20250415,000000,1.59,1.65,1.55,1.58,6758,0
+FAMI.US,D,20250416,000000,1.57,1.65,1.52,1.65,5998,0
+FAMI.US,D,20250417,000000,1.65,1.6788,1.5891,1.6788,7983,0
+FAMI.US,D,20250421,000000,1.65,1.68,1.63,1.63,3967,0
+FAMI.US,D,20250422,000000,1.68,1.9,1.62,1.89,63197,0
+FAMI.US,D,20250423,000000,1.91,1.98,1.75,1.92,1237583,0
+FAMI.US,D,20250424,000000,1.78,1.7842,1.55,1.73,176316,0
+FAMI.US,D,20250425,000000,1.6,1.75,1.58,1.64,55389,0
+FAMI.US,D,20250428,000000,1.64,1.8,1.64,1.777,26504,0
+FAMI.US,D,20250429,000000,1.7,1.7491,1.68,1.7,14183,0
+FAMI.US,D,20250430,000000,1.68,1.6999,1.6104,1.68,11457,0
+FAMI.US,D,20250501,000000,1.66,1.82,1.655,1.7,14486,0
+FAMI.US,D,20250502,000000,1.7,1.75,1.64,1.75,10738,0
+FAMI.US,D,20250505,000000,1.715,1.8083,1.6797,1.69,6209,0
+FAMI.US,D,20250506,000000,1.65,1.68,1.65,1.66,11572,0
+FAMI.US,D,20250507,000000,1.69,1.83,1.6,1.63,19947,0
+FAMI.US,D,20250508,000000,1.69,1.69,1.63,1.67,9024,0
+FAMI.US,D,20250509,000000,1.71,1.7699,1.62,1.7,129698,0
+FAMI.US,D,20250512,000000,1.72,2.22,1.65,1.77,123610,0
+FAMI.US,D,20250513,000000,1.77,2.0651,1.71,1.91,734777,0
+FAMI.US,D,20250514,000000,1.9,1.9,1.69,1.75,61272,0
+FAMI.US,D,20250515,000000,1.74,1.74,1.6302,1.74,18341,0
+FAMI.US,D,20250516,000000,1.68,1.79,1.61,1.78,35032,0
+FAMI.US,D,20250519,000000,1.75,1.77,1.7,1.77,12465,0
+FAMI.US,D,20250520,000000,1.82,1.8308,1.73,1.82,13452,0
+FAMI.US,D,20250521,000000,1.7701,1.8,1.73,1.74,14539,0
+FAMI.US,D,20250522,000000,1.735,1.735,1.68,1.715,10074,0
+FAMI.US,D,20250523,000000,1.66,1.79,1.65,1.77,39773,0
+FAMI.US,D,20250527,000000,1.66,1.77,1.66,1.7,23622,0
+FAMI.US,D,20250528,000000,1.76,1.78,1.72,1.74,4659,0
+FAMI.US,D,20250529,000000,1.74,1.94,1.6901,1.85,84018,0
+FAMI.US,D,20250530,000000,1.72,2.04,1.72,1.81,151635,0
+FAMI.US,D,20250602,000000,1.78,1.8,1.75,1.8,6149,0
+FAMI.US,D,20250603,000000,1.85,1.98,1.7711,1.87,10674,0
+FAMI.US,D,20250604,000000,1.8,1.86,1.8,1.82,6064,0
+FAMI.US,D,20250605,000000,1.8614,2.12,1.85,1.93,77524,0
+FAMI.US,D,20250606,000000,1.88,2.08,1.87,1.87,8206,0
+FAMI.US,D,20250609,000000,1.87,1.8856,1.81,1.8306,13450,0
+FAMI.US,D,20250610,000000,1.9168,1.92,1.79,1.91,35432,0
+FAMI.US,D,20250611,000000,1.96,1.98,1.8003,1.85,47721,0
+FAMI.US,D,20250612,000000,1.871,1.871,1.85,1.85,2924,0
+FAMI.US,D,20250613,000000,1.92,1.99,1.75,1.75,13052,0
+FAMI.US,D,20250616,000000,1.7565,1.8426,1.74,1.8426,9394,0
+FAMI.US,D,20250617,000000,1.85,1.92,1.7875,1.9095,7638,0
+FAMI.US,D,20250618,000000,1.92,1.9978,1.81,1.86,15317,0
+FAMI.US,D,20250620,000000,1.8001,1.95,1.79,1.8447,64087,0
+FAMI.US,D,20250623,000000,1.87,1.87,1.75,1.8,25254,0
+FAMI.US,D,20250624,000000,1.84,1.85,1.75,1.82,13670,0
+FAMI.US,D,20250625,000000,1.85,1.94,1.8,1.83,12291,0
+FAMI.US,D,20250626,000000,1.9118,1.9118,1.83,1.8302,4328,0
+FAMI.US,D,20250627,000000,1.83,1.88,1.8,1.82,3167,0
+FAMI.US,D,20250630,000000,1.82,1.9972,1.652,1.83,67277,0
+FAMI.US,D,20250701,000000,1.72,1.765,1.6802,1.7288,13651,0
+FAMI.US,D,20250702,000000,1.75,1.8397,1.75,1.83,5805,0
+FAMI.US,D,20250703,000000,1.82,1.8261,1.77,1.7862,8847,0
+FAMI.US,D,20250707,000000,1.77,1.8136,1.77,1.8136,5214,0
+FAMI.US,D,20250708,000000,1.8308,1.855,1.8,1.85,12061,0
+FAMI.US,D,20250709,000000,1.85,1.94,1.77,1.893,38346,0
+FAMI.US,D,20250710,000000,1.88,1.91,1.82,1.84,12893,0
+FAMI.US,D,20250711,000000,1.93,2.17,1.8,1.9598,129811,0
+FAMI.US,D,20250714,000000,1.95,2.03,1.84,1.882,77276,0
+FAMI.US,D,20250715,000000,1.82,1.88,1.77,1.77,34391,0
+FAMI.US,D,20250716,000000,1.84,1.86,1.78,1.805,18194,0
+FAMI.US,D,20250717,000000,1.78,1.885,1.78,1.88,5747,0
+FAMI.US,D,20250718,000000,1.88,1.88,1.7912,1.88,4048,0
+FAMI.US,D,20250721,000000,1.8748,2.09,1.8001,1.875,50131,0
+FAMI.US,D,20250722,000000,1.8605,2.08,1.8201,1.95,91399,0
+FAMI.US,D,20250723,000000,1.87,1.96,1.8605,1.94,5470,0
+FAMI.US,D,20250724,000000,1.9,2.12,1.8201,1.89,64779,0
+FAMI.US,D,20250725,000000,1.9035,1.99,1.815,1.85,87752,0
+FAMI.US,D,20250728,000000,1.96,1.96,1.77,1.81,130464,0
+FAMI.US,D,20250729,000000,1.87,1.9,1.81,1.865,9475,0
+FAMI.US,D,20250730,000000,1.81,2.1,1.6,1.77,195281,0
+FAMI.US,D,20250731,000000,1.8,1.95,1.68,1.72,111387,0
+FAMI.US,D,20250801,000000,1.75,1.78,1.7,1.7009,26036,0
+FAMI.US,D,20250804,000000,1.75,1.75,1.6101,1.6101,18041,0
+FAMI.US,D,20250805,000000,1.68,1.68,1.61,1.64,10931,0
+FAMI.US,D,20250806,000000,1.63,1.65,1.56,1.61,12861,0
+FAMI.US,D,20250807,000000,1.62,1.62,1.51,1.5176,24469,0
+FAMI.US,D,20250808,000000,1.53,1.6,1.52,1.6,33919,0
+FAMI.US,D,20250811,000000,1.6,1.6065,1.54,1.6,5361,0
+FAMI.US,D,20250812,000000,1.6,1.63,1.56,1.59,5808,0
+FAMI.US,D,20250813,000000,1.66,1.715,1.6006,1.715,5650,0
+FAMI.US,D,20250814,000000,1.63,1.71,1.63,1.6413,2571,0
+FAMI.US,D,20250815,000000,1.7432,1.7432,1.64,1.6476,80421,0
+FAMI.US,D,20250818,000000,1.68,1.69,1.68,1.69,1233,0
+FAMI.US,D,20250819,000000,1.6762,1.72,1.6762,1.7197,3893,0
+FAMI.US,D,20250820,000000,1.6904,1.72,1.69,1.71,4794,0
+FAMI.US,D,20250821,000000,1.71,1.7792,1.71,1.74,4626,0
+FAMI.US,D,20250822,000000,1.74,1.7699,1.73,1.73,4131,0
+FAMI.US,D,20250825,000000,1.65,1.73,1.65,1.73,7270,0
+FAMI.US,D,20250826,000000,1.71,1.79,1.6988,1.74,13386,0
+FAMI.US,D,20250827,000000,1.695,1.77,1.695,1.75,3744,0
+FAMI.US,D,20250828,000000,1.74,1.8,1.7112,1.75,11819,0
+FAMI.US,D,20250829,000000,1.765,1.765,1.69,1.69,3389,0
+FAMI.US,D,20250902,000000,1.68,1.72,1.58,1.62,11415,0
+FAMI.US,D,20250903,000000,1.63,1.69,1.6,1.69,11150,0
+FAMI.US,D,20250904,000000,1.66,1.679,1.64,1.66,5795,0
+FAMI.US,D,20250905,000000,1.632,1.6393,1.632,1.6393,975,0
+FAMI.US,D,20250908,000000,1.621,1.82,1.5935,1.81,44762,0
+FAMI.US,D,20250909,000000,1.82,1.92,1.82,1.92,22724,0
+FAMI.US,D,20250910,000000,1.94,1.95,1.859,1.88,21886,0
+FAMI.US,D,20250911,000000,1.85,1.91,1.72,1.79,21694,0
+FAMI.US,D,20250912,000000,1.8,1.89,1.8,1.86,13023,0
+FAMI.US,D,20250915,000000,1.83,1.84,1.7756,1.78,7266,0
+FAMI.US,D,20250916,000000,1.795,2.05,1.79,2.025,66918,0
+FAMI.US,D,20250917,000000,2.041,2.05,1.98,1.98,43645,0
+FAMI.US,D,20250918,000000,1.89,2.03,1.86,1.9625,18171,0
+FAMI.US,D,20250919,000000,1.88,1.99,1.8713,1.88,10921,0
+FAMI.US,D,20250922,000000,1.88,1.94,1.81,1.835,14506,0
+FAMI.US,D,20250923,000000,1.89,1.91,1.85,1.89,12946,0
+FAMI.US,D,20250924,000000,1.9,1.92,1.865,1.88,8547,0
+FAMI.US,D,20250925,000000,1.92,1.99,1.81,1.99,35319,0
+FAMI.US,D,20250926,000000,1.96,2,1.8991,1.95,9034,0
+FAMI.US,D,20250929,000000,1.92,1.99,1.875,1.975,20691,0
+FAMI.US,D,20250930,000000,1.9602,1.98,1.9261,1.94,7062,0
+FAMI.US,D,20251001,000000,1.9,2.005,1.8999,1.92,24418,0
+FAMI.US,D,20251002,000000,1.9522,1.97,1.92,1.97,16689,0
+FAMI.US,D,20251003,000000,1.9699,2.0335,1.85,1.94,29424,0
+FAMI.US,D,20251006,000000,1.88,1.95,1.8,1.85,30036,0
+FAMI.US,D,20251007,000000,1.87,1.875,1.81,1.83,13312,0
+FAMI.US,D,20251008,000000,1.89,1.903,1.84,1.85,14636,0
+FAMI.US,D,20251009,000000,1.86,1.88,1.81,1.83,9362,0
+FAMI.US,D,20251010,000000,1.96,1.97,1.7,1.7,39741,0
+FAMI.US,D,20251013,000000,1.76,1.76,1.7,1.72,11414,0
+FAMI.US,D,20251014,000000,1.74,1.76,1.74,1.75,176857,0
+FAMI.US,D,20251015,000000,1.89,1.93,1.79,1.9,450454,0
+FAMI.US,D,20251016,000000,1.85,1.9,1.7405,1.75,28867,0
+FAMI.US,D,20251017,000000,1.75,1.8,1.75,1.78,15929,0
+FAMI.US,D,20251020,000000,1.78,1.8699,1.74,1.85,16690,0
+FAMI.US,D,20251021,000000,1.85,1.87,1.76,1.87,22481,0
+FAMI.US,D,20251022,000000,1.85,1.87,1.81,1.815,19012,0
+FAMI.US,D,20251023,000000,1.8,1.8099,1.73,1.78,18587,0
+FAMI.US,D,20251024,000000,1.78,1.8799,1.78,1.85,11916,0
+FAMI.US,D,20251027,000000,1.88,1.94,1.83,1.88,10873,0
+FAMI.US,D,20251028,000000,1.825,1.88,1.78,1.78,4025,0
+FAMI.US,D,20251029,000000,1.75,1.84,1.75,1.77,6716,0
+FAMI.US,D,20251030,000000,1.79,1.79,1.64,1.68,29095,0
+FAMI.US,D,20251031,000000,1.65,1.665,1.54,1.59,8685,0
+FAMI.US,D,20251103,000000,1.59,1.625,1.59,1.5911,6047,0
+FAMI.US,D,20251104,000000,1.62,1.62,1.4001,1.45,20063,0
+FAMI.US,D,20251105,000000,1.43,1.4899,1.39,1.453789,18080,0
+FAMI.US,D,20251106,000000,1.48,1.58,1.48,1.54,26985,0
+FAMI.US,D,20251107,000000,1.49,1.52,1.49,1.5,8541,0
+FAMI.US,D,20251110,000000,1.5001,1.5043,1.5,1.5043,4634,0
+FAMI.US,D,20251111,000000,1.5,1.51,1.49,1.49,2868,0
+FAMI.US,D,20251112,000000,1.4901,1.5087,1.49,1.5003,11927,0
+FAMI.US,D,20251113,000000,1.51,1.565,1.505,1.55,8761,0
+FAMI.US,D,20251114,000000,1.54,1.55,1.525,1.541,4774,0
+FAMI.US,D,20251117,000000,1.56,1.57,1.56,1.56,2861,0
+FAMI.US,D,20251118,000000,1.5,1.5772,1.5,1.5028,2555,0
+FAMI.US,D,20251119,000000,1.4699,1.5174,1.465,1.482,4319,0
+FAMI.US,D,20251120,000000,1.45,1.4798,1.37,1.37,9315,0
+FAMI.US,D,20251121,000000,1.37,1.405,1.26,1.39,26011,0
+FAMI.US,D,20251124,000000,1.37,1.54,1.32,1.54,4934,0
+FAMI.US,D,20251125,000000,1.5101,1.5791,1.5101,1.55,2805,0
+FAMI.US,D,20251126,000000,1.58,1.59,1.53,1.53,1872,0
+FAMI.US,D,20251128,000000,1.51,1.585,1.4,1.585,4114,0
+FAMI.US,D,20251201,000000,1.582,1.59,1.582,1.59,1096,0
+FAMI.US,D,20251202,000000,1.502,1.52,1.45,1.45,3525,0
+FAMI.US,D,20251203,000000,1.4676,1.56,1.45,1.45,3935,0
+FAMI.US,D,20251204,000000,1.598,1.598,1.48,1.49,10001,0
+FAMI.US,D,20251205,000000,1.58,1.58,1.4801,1.5,8789,0
+FAMI.US,D,20251208,000000,1.5,1.51,1.5,1.5,1969,0
+FAMI.US,D,20251209,000000,1.54,1.54,1.45,1.45,5155,0
+FAMI.US,D,20251210,000000,1.48,1.52,1.47,1.48,3242,0
+FAMI.US,D,20251211,000000,1.5,1.51,1.4951,1.4951,1527,0
+FAMI.US,D,20251215,000000,1.4901,1.5298,1.41,1.41,5022,0
+FAMI.US,D,20251216,000000,1.43,1.48,1.3001,1.45,10185,0
+FAMI.US,D,20251217,000000,1.42,1.46,1.4,1.4,2832,0
+FAMI.US,D,20251218,000000,1.47,1.47,1.41,1.41,1270,0
+FAMI.US,D,20251219,000000,1.49,1.4912,1.34,1.43,16913,0
+FAMI.US,D,20251222,000000,1.48,1.48,1.4381,1.45,3338,0
+FAMI.US,D,20251223,000000,1.46,1.4827,1.4,1.41,8809,0
+FAMI.US,D,20251224,000000,1.46,1.55,1.42,1.43,7497,0
+FAMI.US,D,20251226,000000,1.42,1.4613,1.42,1.43,4117,0
+FAMI.US,D,20251229,000000,1.42,1.43,1.3,1.31,9538,0
+FAMI.US,D,20251230,000000,1.49,1.49,1.27,1.326,8964,0
+FAMI.US,D,20251231,000000,1.32,1.38,1.27,1.27,11118,0
+FAMI.US,D,20260102,000000,1.27,1.32,1.26,1.29,5684,0
+FAMI.US,D,20260105,000000,1.31,1.3612,1.31,1.3612,2467,0
+FAMI.US,D,20260106,000000,1.35,1.435,1.31,1.37,3698,0
+FAMI.US,D,20260107,000000,1.37,1.37,1.3,1.33,2295,0
+FAMI.US,D,20260108,000000,1.23,1.4,1.23,1.29,3449,0
+FAMI.US,D,20260109,000000,1.24,1.2999,1.21,1.21,11922,0
+FAMI.US,D,20260112,000000,1.23,1.25,1.23,1.25,1618,0
+FAMI.US,D,20260113,000000,1.3626,1.3626,1.295,1.295,1743,0
+FAMI.US,D,20260114,000000,1.23,1.43,1.11,1.37,10691390,0
+FAMI.US,D,20260115,000000,1.28,1.42,1.22,1.32,183522,0
+FAMI.US,D,20260116,000000,1.22,1.42,1.22,1.31,91222,0
+FAMI.US,D,20260120,000000,1.27,1.375,1.23,1.35,1003132,0
+FAMI.US,D,20260121,000000,1.26,1.5399,1.26,1.48,1080727,0
+FAMI.US,D,20260122,000000,1.46,1.54,1.37,1.5,937566,0
+FAMI.US,D,20260123,000000,1.4,1.5,1.37,1.47,930560,0
+FAMI.US,D,20260126,000000,1.44,1.48,1.38,1.45,904005,0
+FAMI.US,D,20260127,000000,1.47,1.8514,1.45,1.63,604468,0
+FAMI.US,D,20260128,000000,1.6,1.68,1.5,1.5,643771,0
+FAMI.US,D,20260129,000000,1.5,1.6799,1.44,1.45,20646,0
+FAMI.US,D,20260130,000000,1.43,1.64,1.4,1.4,28573,0
+FAMI.US,D,20260202,000000,1.37,1.38,1.33,1.33,15136,0
+FAMI.US,D,20260203,000000,1.31,1.339,1.27,1.27,9785,0
+FAMI.US,D,20260204,000000,1.29,1.33,1.22,1.22,26068,0
+FAMI.US,D,20260205,000000,1.2602,1.27,1.2,1.2,10682,0
+FAMI.US,D,20260206,000000,1.21,1.2521,1.19,1.19,10964,0
+FAMI.US,D,20260209,000000,1.2049,1.28,1.2,1.2,7463,0
+FAMI.US,D,20260210,000000,1.212,1.3299,1.212,1.3,9514,0
+FAMI.US,D,20260211,000000,1.32,1.33,1.2809,1.29,4729,0
+FAMI.US,D,20260212,000000,1.29,1.31,1.2699,1.27,7459,0
+FAMI.US,D,20260213,000000,1.3,1.3,1.23,1.23,5994,0
+FAMI.US,D,20260217,000000,1.31,1.36,1.27,1.32,27790,0
diff --git a/daily/us/nasdaq stocks/1/fdbc.us.txt b/daily/us/nasdaq stocks/1/fdbc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a53fe23ecc7a43efc9729ea679b1057ec1781fe4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fdbc.us.txt	
@@ -0,0 +1,2054 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FDBC.US,D,20171006,000000,37.2489,37.2489,31.932,31.932,565.91817731471,0
+FDBC.US,D,20171009,000000,34.705,34.705,29.3491,29.3491,3110.4995470523,0
+FDBC.US,D,20171011,000000,32.8166,32.8166,32.3737,32.3737,450.06898521949,0
+FDBC.US,D,20171012,000000,32.3737,32.3737,32.3737,32.3737,341.39629174963,0
+FDBC.US,D,20171013,000000,31.7066,31.7066,31.7066,31.7066,416.23692027133,0
+FDBC.US,D,20171017,000000,32.1074,32.1074,31.0424,31.0424,1126.7102841828,0
+FDBC.US,D,20171018,000000,30.8277,30.8931,30.8199,30.8199,1064.1722247331,0
+FDBC.US,D,20171020,000000,31.4851,31.4851,31.4851,31.4851,336.27022130295,0
+FDBC.US,D,20171023,000000,32.1074,32.1074,32.1074,32.1074,172.23596700883,0
+FDBC.US,D,20171025,000000,31.925,31.925,31.6714,31.6714,371.12750034044,0
+FDBC.US,D,20171026,000000,31.9504,31.9504,31.9504,31.9504,123.02569072059,0
+FDBC.US,D,20171027,000000,31.9924,32.1074,31.4851,31.4851,834.52426872133,0
+FDBC.US,D,20171030,000000,32.8166,32.8166,32.8166,32.8166,183.51332199154,0
+FDBC.US,D,20171102,000000,31.4939,32.8166,31.4851,31.4851,677.66651305258,0
+FDBC.US,D,20171103,000000,32.8166,32.8166,32.5962,32.5962,1475.2830745577,0
+FDBC.US,D,20171109,000000,32.8068,34.1471,32.8068,33.8593,4411.4962264224,0
+FDBC.US,D,20171110,000000,34.545,34.545,34.545,34.545,197.86631924228,0
+FDBC.US,D,20171113,000000,34.5927,34.5927,34.4201,34.4201,869.38154775884,0
+FDBC.US,D,20171114,000000,35.0317,35.0317,35.0317,35.0317,601.80067044155,0
+FDBC.US,D,20171115,000000,35.0317,35.0317,34.4747,34.4747,589.49810136949,0
+FDBC.US,D,20171120,000000,35.4667,35.4863,34.6104,34.6104,2599.9429305618,0
+FDBC.US,D,20171121,000000,39.2689,39.2689,39.2689,39.2689,151.73168522206,0
+FDBC.US,D,20171122,000000,34.8055,35.4286,34.8055,35.2512,2401.0513972302,0
+FDBC.US,D,20171201,000000,36.1555,36.1555,36.1555,36.1555,334.21979312426,0
+FDBC.US,D,20171204,000000,36.8694,36.8694,36.368,36.368,17496.303648647,0
+FDBC.US,D,20171205,000000,36.411,39.2689,36.411,37.483,2175.5042975757,0
+FDBC.US,D,20171206,000000,38.0175,38.3753,38.0175,38.3753,1396.3415896787,0
+FDBC.US,D,20171207,000000,37.7043,38.268,37.7043,38.268,362.92578762574,0
+FDBC.US,D,20171208,000000,38.4817,38.4895,38.4457,38.4895,1149.2649941481,0
+FDBC.US,D,20171211,000000,39.0094,39.0465,39.0094,39.0465,16796.082425628,0
+FDBC.US,D,20171213,000000,38.8232,38.8232,36.1778,36.1778,558.74167868934,0
+FDBC.US,D,20171214,000000,36.1525,38.8232,36.1525,38.8232,225.54709965442,0
+FDBC.US,D,20171218,000000,36.5884,36.5884,36.1612,36.1612,287.0599450147,0
+FDBC.US,D,20171219,000000,37.358,37.358,37.358,37.358,394.70742439522,0
+FDBC.US,D,20171220,000000,38.3753,38.3753,38.3753,38.3753,239.90009690514,0
+FDBC.US,D,20171221,000000,38.3753,38.3753,38.3753,38.3753,240.92531099449,0
+FDBC.US,D,20171222,000000,38.3666,38.3666,38.3666,38.3666,541.31303917059,0
+FDBC.US,D,20171226,000000,38.3753,40.1526,37.5902,40.1526,864.25547731214,0
+FDBC.US,D,20171227,000000,36.1709,39.7029,36.1709,39.7029,886.81018727758,0
+FDBC.US,D,20171228,000000,39.6249,39.6249,39.6249,39.6249,329.09372267758,0
+FDBC.US,D,20171229,000000,39.4903,39.4903,36.8577,36.8577,2013.5204714603,0
+FDBC.US,D,20180102,000000,39.937,39.937,39.937,39.937,219.39581511839,0
+FDBC.US,D,20180103,000000,40.1526,40.4706,39.937,39.937,1035.4662302316,0
+FDBC.US,D,20180104,000000,39.3557,41.9415,39.3557,39.8121,2463.5894566798,0
+FDBC.US,D,20180105,000000,41.4977,41.8557,41.4977,41.8469,819.14605738126,0
+FDBC.US,D,20180108,000000,42.7491,42.7491,41.9415,41.9415,818.12084329192,0
+FDBC.US,D,20180109,000000,41.9415,43.7304,41.9415,43.7206,1754.1413068577,0
+FDBC.US,D,20180111,000000,43.7206,44.6219,43.7206,44.6219,921.66746631508,0
+FDBC.US,D,20180112,000000,42.4808,44.6219,42.4808,44.5956,713.54900617942,0
+FDBC.US,D,20180116,000000,42.8369,43.6386,42.8369,43.6386,7010.413942895,0
+FDBC.US,D,20180117,000000,43.5051,44.6219,43.5051,44.3635,6733.6061387736,0
+FDBC.US,D,20180118,000000,44.6219,46.4069,43.9508,43.9508,5149.650370746,0
+FDBC.US,D,20180119,000000,43.6153,44.1761,40.4813,40.4813,3004.9024958504,0
+FDBC.US,D,20180122,000000,43.2738,44.6219,40.1946,40.1946,660.23787353383,0
+FDBC.US,D,20180123,000000,44.6131,44.6219,43.2836,44.6219,3310.4162944732,0
+FDBC.US,D,20180125,000000,41.4186,41.4186,41.4098,41.4098,536.1869687239,0
+FDBC.US,D,20180126,000000,42.2331,43.2017,41.1503,41.1503,2626.5984968846,0
+FDBC.US,D,20180129,000000,43.5968,43.5968,43.5968,43.5968,251.17745188787,0
+FDBC.US,D,20180130,000000,43.5061,43.5061,41.9415,41.9415,635.63273538971,0
+FDBC.US,D,20180131,000000,43.7304,43.7304,43.7304,43.7304,477.74976563162,0
+FDBC.US,D,20180201,000000,43.7304,43.7304,42.1239,42.1239,588.47288728015,0
+FDBC.US,D,20180202,000000,42.8369,42.8369,42.8369,42.8369,661.26308762317,0
+FDBC.US,D,20180205,000000,40.2121,42.8369,40.2121,42.8369,901.16318452832,0
+FDBC.US,D,20180206,000000,39.7673,44.1761,39.7673,44.1761,5464.3910961728,0
+FDBC.US,D,20180207,000000,44.1664,44.1664,43.2836,43.2836,641.78401992575,0
+FDBC.US,D,20180208,000000,44.1468,44.1761,41.8645,44.1761,1141.0632814335,0
+FDBC.US,D,20180209,000000,44.0913,44.0913,43.7304,43.7304,1848.4610030769,0
+FDBC.US,D,20180212,000000,44.1761,44.1761,40.6685,44.1761,2152.9495876103,0
+FDBC.US,D,20180213,000000,44.577,44.577,44.1761,44.577,2731.1703339971,0
+FDBC.US,D,20180215,000000,44.3887,44.3887,43.941,43.941,1216.9291240445,0
+FDBC.US,D,20180220,000000,41.2928,43.8328,39.9049,43.8328,2615.3211419019,0
+FDBC.US,D,20180221,000000,43.941,44.6131,41.2528,41.4118,5009.1960405066,0
+FDBC.US,D,20180222,000000,44.2991,44.3887,42.6194,44.3887,2108.8653817687,0
+FDBC.US,D,20180223,000000,43.0427,44.3887,42.9637,44.3887,4482.2359985868,0
+FDBC.US,D,20180226,000000,44.3887,44.3887,42.1464,44.3887,3597.4762394879,0
+FDBC.US,D,20180227,000000,44.0747,44.6131,44.0747,44.6131,758.6584261103,0
+FDBC.US,D,20180228,000000,41.2577,44.3887,41.2577,44.2727,1457.854435039,0
+FDBC.US,D,20180301,000000,44.3887,44.3887,44.3887,44.3887,862.20504913347,0
+FDBC.US,D,20180302,000000,44.3887,44.3887,44.3887,44.3887,507.48097422244,0
+FDBC.US,D,20180305,000000,44.3887,44.3887,44.2103,44.3887,1967.3858374401,0
+FDBC.US,D,20180306,000000,44.2103,44.2103,42.6115,44.2103,3011.0537803864,0
+FDBC.US,D,20180307,000000,44.3887,44.3887,43.2231,43.4924,4146.9909913732,0
+FDBC.US,D,20180308,000000,44.2103,44.2103,43.4924,43.941,2875.7255205938,0
+FDBC.US,D,20180309,000000,44.1644,44.1644,44.1644,44.1644,864.25547731214,0
+FDBC.US,D,20180312,000000,44.2103,44.2103,43.6718,43.6718,742.25500068089,0
+FDBC.US,D,20180313,000000,43.941,43.941,43.941,43.941,1108.2564305747,0
+FDBC.US,D,20180314,000000,43.6582,44.1644,43.1793,44.0308,13687.633306755,0
+FDBC.US,D,20180315,000000,44.1371,44.1644,44.1371,44.1644,508.50618831177,0
+FDBC.US,D,20180316,000000,40.8109,44.1644,40.8109,44.1644,282.95908865736,0
+FDBC.US,D,20180319,000000,44.2103,44.2103,44.2103,44.2103,965.75167215663,0
+FDBC.US,D,20180320,000000,44.1644,44.1644,44.1644,44.1644,921.66746631508,0
+FDBC.US,D,20180322,000000,44.1644,44.1644,44.1644,44.1644,890.91104363493,0
+FDBC.US,D,20180326,000000,44.3887,44.3887,39.9945,43.5822,6185.1166009776,0
+FDBC.US,D,20180327,000000,43.8065,43.941,43.8065,43.941,1943.8059133854,0
+FDBC.US,D,20180328,000000,44.1644,44.1644,42.3278,43.1607,2333.3872673338,0
+FDBC.US,D,20180329,000000,43.4924,44.145,43.4924,44.145,1024.1888752489,0
+FDBC.US,D,20180402,000000,43.4924,43.4924,43.033,43.033,1768.4943041084,0
+FDBC.US,D,20180403,000000,42.3278,44.1644,40.4881,44.1644,1587.0314102956,0
+FDBC.US,D,20180404,000000,44.1644,44.1644,43.3129,43.3129,1119.5337855574,0
+FDBC.US,D,20180405,000000,44.2991,44.2991,42.1561,42.235,1167.7188477563,0
+FDBC.US,D,20180406,000000,44.2103,44.2103,40.0395,44.1196,994.45766665809,0
+FDBC.US,D,20180409,000000,44.1196,44.3887,44.1196,44.3887,1441.4510096096,0
+FDBC.US,D,20180410,000000,44.3887,45.7339,44.3887,45.7339,1590.1070525636,0
+FDBC.US,D,20180411,000000,43.5372,45.7339,43.5372,45.7339,1784.8977295378,0
+FDBC.US,D,20180412,000000,45.7339,46.6058,45.7339,46.6058,2016.5961137283,0
+FDBC.US,D,20180413,000000,44.8375,46.6312,44.8375,46.6312,2473.8415975732,0
+FDBC.US,D,20180416,000000,45.2872,45.2872,45.2872,45.2872,1521.417708578,0
+FDBC.US,D,20180417,000000,45.2413,45.2872,45.2413,45.2872,588.47288728015,0
+FDBC.US,D,20180418,000000,44.3887,45.2872,43.8065,45.2872,2047.3525364085,0
+FDBC.US,D,20180419,000000,45.2315,45.2872,43.5705,45.2872,1137.9876391654,0
+FDBC.US,D,20180420,000000,45.2872,45.2872,45.2872,45.2872,720.72550480479,0
+FDBC.US,D,20180423,000000,44.7477,45.2872,44.7477,45.2872,1283.5680398515,0
+FDBC.US,D,20180424,000000,43.5089,45.2872,43.5089,45.2872,3168.9367501445,0
+FDBC.US,D,20180425,000000,45.7339,45.7339,45.2608,45.2872,1453.7535786816,0
+FDBC.US,D,20180426,000000,45.2872,45.2872,45.2608,45.2872,664.33872989118,0
+FDBC.US,D,20180427,000000,45.2872,45.2872,44.8638,45.2872,730.97764569817,0
+FDBC.US,D,20180430,000000,45.2872,45.2872,43.5188,44.5956,4128.5371377651,0
+FDBC.US,D,20180501,000000,44.6131,45.2872,44.3887,45.1964,1728.5109546243,0
+FDBC.US,D,20180502,000000,44.6161,44.8375,44.6161,44.8375,1007.7854498195,0
+FDBC.US,D,20180503,000000,45.1964,45.2872,45.1964,45.2872,967.8021003353,0
+FDBC.US,D,20180504,000000,45.2872,45.2872,45.1515,45.2872,944.22217628052,0
+FDBC.US,D,20180507,000000,44.264,45.7339,44.264,45.7242,540.28782508126,0
+FDBC.US,D,20180508,000000,45.0344,45.691,45.0344,45.691,1020.0880188916,0
+FDBC.US,D,20180509,000000,45.0627,45.646,44.2727,44.2727,1934.5789865812,0
+FDBC.US,D,20180510,000000,44.3985,45.0072,44.3985,44.5868,965.75167215663,0
+FDBC.US,D,20180511,000000,44.6131,45.7242,44.264,45.7242,2995.6755690464,0
+FDBC.US,D,20180514,000000,44.3448,45.7339,44.264,45.7339,1073.3991515371,0
+FDBC.US,D,20180515,000000,45.7339,45.7339,45.5095,45.5095,611.0275972456,0
+FDBC.US,D,20180516,000000,45.4656,45.5535,44.5312,44.5312,829.39819827464,0
+FDBC.US,D,20180517,000000,45.6783,45.6783,45.0842,45.0842,495.17840515037,0
+FDBC.US,D,20180518,000000,45.1437,45.9104,45.1437,45.9104,1223.0804085805,0
+FDBC.US,D,20180521,000000,45.9104,45.9104,45.1106,45.1106,713.54900617942,0
+FDBC.US,D,20180522,000000,45.8129,45.8129,45.4022,45.4022,1185.147487275,0
+FDBC.US,D,20180523,000000,45.7222,45.7222,45.056,45.688,1131.8363546295,0
+FDBC.US,D,20180524,000000,45.1915,45.688,45.1915,45.688,778.13749380773,0
+FDBC.US,D,20180525,000000,45.1807,45.2511,45.056,45.056,854.00333641876,0
+FDBC.US,D,20180530,000000,45.3027,45.3027,45.1008,45.2832,1716.2083855522,0
+FDBC.US,D,20180531,000000,45.5046,45.5046,45.3027,45.5046,2890.0785178445,0
+FDBC.US,D,20180601,000000,45.8665,45.8665,45.4832,45.8665,2371.3201886394,0
+FDBC.US,D,20180604,000000,45.9104,51.363,45.5046,47.3628,3420.1142020324,0
+FDBC.US,D,20180606,000000,48.1197,52.9411,47.512,52.9411,5004.0699700599,0
+FDBC.US,D,20180607,000000,52.6154,52.7051,48.9927,51.8126,6466.0252614563,0
+FDBC.US,D,20180608,000000,51.363,55.5534,51.363,54.0649,8434.4363129858,0
+FDBC.US,D,20180611,000000,54.4043,54.4043,51.8107,53.0026,10086.05621091,0
+FDBC.US,D,20180612,000000,53.5888,54.3818,52.8856,54.3818,10067.602357302,0
+FDBC.US,D,20180613,000000,54.3818,54.3818,54.056,54.0649,2664.5314181901,0
+FDBC.US,D,20180614,000000,53.1665,53.8317,52.7334,52.7334,5168.104224354,0
+FDBC.US,D,20180615,000000,53.7331,54.6969,53.4815,54.6969,3738.9557838166,0
+FDBC.US,D,20180618,000000,54.7057,55.5981,52.7607,55.4908,5760.6779679916,0
+FDBC.US,D,20180619,000000,54.0649,55.5094,54.0649,55.4997,5146.5747284779,0
+FDBC.US,D,20180620,000000,55.5094,55.5094,53.3644,53.3644,5142.4738721206,0
+FDBC.US,D,20180621,000000,54.1662,54.1662,50.1466,51.3805,10139.367343555,0
+FDBC.US,D,20180622,000000,51.1288,57.1296,49.2805,56.517,314272.20258801,0
+FDBC.US,D,20180625,000000,55.3737,57.4827,52.552,56.3561,21100.95638676,0
+FDBC.US,D,20180626,000000,56.3287,57.6729,55.0393,57.6729,17613.178054831,0
+FDBC.US,D,20180627,000000,55.9229,61.2741,55.9229,59.9143,24171.472584327,0
+FDBC.US,D,20180628,000000,57.2124,58.3468,54.8636,57.4465,9222.8259476868,0
+FDBC.US,D,20180629,000000,56.395,56.395,55.049,55.8586,6147.1836796721,0
+FDBC.US,D,20180702,000000,55.4099,55.4099,51.7765,53.2357,9557.0457408111,0
+FDBC.US,D,20180703,000000,53.3743,53.3743,50.9211,52.1208,4278.2183948085,0
+FDBC.US,D,20180705,000000,50.4617,52.4876,50.4617,51.5357,5885.7540868909,0
+FDBC.US,D,20180706,000000,51.1639,56.281,51.1639,52.9841,6205.6208827644,0
+FDBC.US,D,20180709,000000,56.4331,58.6093,56.4331,56.9043,6618.7821607677,0
+FDBC.US,D,20180710,000000,54.6071,54.6071,52.9392,53.0835,3790.2164882835,0
+FDBC.US,D,20180712,000000,52.0838,53.977,51.6322,53.6434,4740.5899491,0
+FDBC.US,D,20180713,000000,53.3547,53.8317,52.9588,52.9588,1546.0228467221,0
+FDBC.US,D,20180716,000000,52.4876,52.4876,51.5873,51.9941,1143.1137096122,0
+FDBC.US,D,20180717,000000,51.9941,51.9941,50.488,51.9843,1943.8059133854,0
+FDBC.US,D,20180718,000000,51.9745,51.9843,51.4624,51.7677,2791.6579652681,0
+FDBC.US,D,20180719,000000,51.4449,53.7429,51.4449,53.7429,3321.6936494559,0
+FDBC.US,D,20180720,000000,54.056,54.056,54.056,54.056,560.79210686802,0
+FDBC.US,D,20180723,000000,53.6151,54.293,53.6151,54.293,2144.7478748956,0
+FDBC.US,D,20180724,000000,60.3748,60.3748,59.2451,59.2451,3928.6203903442,0
+FDBC.US,D,20180725,000000,58.7985,60.283,56.4263,58.5712,4344.8573106155,0
+FDBC.US,D,20180726,000000,57.6816,59.4725,57.6816,59.4725,1452.7283645923,0
+FDBC.US,D,20180727,000000,59.4725,61.7706,56.7336,56.7336,1746.9648082323,0
+FDBC.US,D,20180730,000000,54.968,54.968,54.968,54.968,806.8434883092,0
+FDBC.US,D,20180731,000000,55.8673,57.2213,55.8673,56.7247,2397.9757549622,0
+FDBC.US,D,20180801,000000,56.7969,56.9617,55.1963,56.0439,2476.9172398412,0
+FDBC.US,D,20180802,000000,56.7676,56.7676,55.4167,55.8673,3036.6841326199,0
+FDBC.US,D,20180803,000000,56.2283,56.2283,55.2821,55.2821,1212.8282676872,0
+FDBC.US,D,20180807,000000,55.8673,55.8673,54.6521,54.6521,2530.2283724868,0
+FDBC.US,D,20180808,000000,54.6432,54.968,54.6432,54.8315,2012.495257371,0
+FDBC.US,D,20180809,000000,54.968,54.968,54.968,54.968,660.23787353383,0
+FDBC.US,D,20180810,000000,54.9778,54.9778,51.8955,54.2024,1117.4833573787,0
+FDBC.US,D,20180813,000000,54.7875,54.7875,54.056,54.056,1353.2825979265,0
+FDBC.US,D,20180814,000000,54.0649,54.0649,53.184,53.9683,2099.6384549647,0
+FDBC.US,D,20180815,000000,54.0649,54.0649,52.2925,52.2925,1135.9372109868,0
+FDBC.US,D,20180816,000000,53.6151,53.6151,52.5617,52.5617,1306.1227498169,0
+FDBC.US,D,20180817,000000,52.7791,53.8366,52.7791,53.6385,1287.6688962088,0
+FDBC.US,D,20180820,000000,53.5107,53.5107,53.5107,53.5107,491.07754879301,0
+FDBC.US,D,20180821,000000,53.8366,53.8366,52.6378,53.2582,961.65081579927,0
+FDBC.US,D,20180822,000000,53.2036,53.2036,52.9597,52.9597,1395.3163755894,0
+FDBC.US,D,20180823,000000,52.4797,53.0952,52.2252,53.0952,2309.8073432791,0
+FDBC.US,D,20180824,000000,53.1869,53.6103,51.9296,53.6103,4331.5295274541,0
+FDBC.US,D,20180827,000000,53.8366,53.8366,53.0045,53.0045,987.28116803273,0
+FDBC.US,D,20180828,000000,52.9772,52.9772,52.9772,52.9772,515.68268693714,0
+FDBC.US,D,20180829,000000,53.7478,53.7478,53.3771,53.3771,861.17983504412,0
+FDBC.US,D,20180830,000000,54.2813,54.2813,52.6885,53.502,2255.4709965442,0
+FDBC.US,D,20180831,000000,54.291,54.291,53.8278,53.8278,838.62512507869,0
+FDBC.US,D,20180907,000000,53.384,53.384,52.9236,52.9236,1118.508571468,0
+FDBC.US,D,20180910,000000,53.4571,57.23,53.384,56.9959,26202.421695307,0
+FDBC.US,D,20180911,000000,57.0056,64.2432,57.0056,64.0539,24881.945948239,0
+FDBC.US,D,20180912,000000,63.3369,67.4103,63.3369,64.4246,28452.766621405,0
+FDBC.US,D,20180913,000000,64.6772,64.6772,61.2311,61.3014,24052.547749965,0
+FDBC.US,D,20180914,000000,63.3282,63.3282,60.3708,62.8406,17625.480623904,0
+FDBC.US,D,20180917,000000,61.041,63.3369,61.041,62.2524,21946.758010464,0
+FDBC.US,D,20180918,000000,62.6689,63.3369,62.4104,62.6962,14904.562430799,0
+FDBC.US,D,20180919,000000,63.3369,67.2483,62.622,65.5824,32995.490251262,0
+FDBC.US,D,20180920,000000,65.599,67.8444,65.599,67.2026,33986.872275651,0
+FDBC.US,D,20180921,000000,67.0122,67.8629,65.1932,65.1932,109769.67254544,0
+FDBC.US,D,20180924,000000,65.0392,65.0392,56.6886,58.0903,33777.728601427,0
+FDBC.US,D,20180925,000000,58.1624,59.609,57.6836,59.4745,20261.306047593,0
+FDBC.US,D,20180926,000000,63.3369,63.3369,57.0056,59.5992,4964.0866205758,0
+FDBC.US,D,20180927,000000,59.3574,63.3282,59.0784,61.9802,7448.1803590424,0
+FDBC.US,D,20180928,000000,61.076,62.6133,61.076,62.4142,4818.5062198897,0
+FDBC.US,D,20181001,000000,63.021,64.6772,61.9802,62.1617,9979.4339456185,0
+FDBC.US,D,20181002,000000,62.0718,63.5184,61.0673,63.021,4663.6988923996,0
+FDBC.US,D,20181003,000000,64.0638,64.0638,62.1265,62.7947,3318.6180071879,0
+FDBC.US,D,20181004,000000,62.6045,63.1555,60.5415,60.5415,4939.4814824316,0
+FDBC.US,D,20181005,000000,60.1718,62.0261,59.7641,60.5337,3694.871577975,0
+FDBC.US,D,20181008,000000,61.5286,61.5286,60.6146,60.7219,3879.410114056,0
+FDBC.US,D,20181009,000000,61.5286,64.6948,61.5286,64.2432,8115.5947312015,0
+FDBC.US,D,20181010,000000,63.97,64.0159,58.777,59.1778,16059.978709484,0
+FDBC.US,D,20181011,000000,59.7192,62.4563,59.3125,60.1815,9211.5485927041,0
+FDBC.US,D,20181012,000000,61.4106,61.6203,59.3125,60.8331,4420.7231532265,0
+FDBC.US,D,20181015,000000,61.9802,61.9802,59.3866,59.9904,3974.7550243644,0
+FDBC.US,D,20181016,000000,60.4147,61.5286,60.4147,60.6049,3153.5585388045,0
+FDBC.US,D,20181017,000000,60.442,61.237,59.3769,59.3769,1672.1241797107,0
+FDBC.US,D,20181018,000000,60.6244,60.6244,60.6244,60.6244,1278.4419694048,0
+FDBC.US,D,20181019,000000,60.2342,60.2342,58.8394,59.5388,2832.6665288415,0
+FDBC.US,D,20181022,000000,60.8946,60.8946,58.9037,59.8266,2121.1679508408,0
+FDBC.US,D,20181023,000000,59.0403,59.6276,58.3605,59.6276,864.25547731214,0
+FDBC.US,D,20181024,000000,59.5007,59.7192,58.4541,58.9136,3394.4838497989,0
+FDBC.US,D,20181025,000000,60.1718,61.5471,58.658,61.1668,2658.380133654,0
+FDBC.US,D,20181026,000000,59.3866,59.4929,58.9516,59.4929,1171.8197041136,0
+FDBC.US,D,20181029,000000,58.5526,62.9303,58.5526,59.2657,4323.3278147394,0
+FDBC.US,D,20181030,000000,59.5291,59.5291,50.2383,57.4572,11649.507697151,0
+FDBC.US,D,20181031,000000,57.9362,59.4188,57.8006,59.4188,1665.9728951746,0
+FDBC.US,D,20181101,000000,54.0532,61.5286,54.0532,61.1668,1154.3910645948,0
+FDBC.US,D,20181102,000000,57.7606,57.9176,57.4758,57.6933,2399.0009690514,0
+FDBC.US,D,20181105,000000,57.6933,58.3605,55.6459,57.3393,2553.8082965415,0
+FDBC.US,D,20181106,000000,57.8982,57.8982,57.032,57.032,1325.6018175143,0
+FDBC.US,D,20181107,000000,55.7815,56.9959,55.7815,56.9959,3030.5328480838,0
+FDBC.US,D,20181108,000000,56.1268,56.8779,56.0996,56.8779,2074.0081027313,0
+FDBC.US,D,20181109,000000,56.0996,56.0996,56.0996,56.0996,1286.6436821195,0
+FDBC.US,D,20181112,000000,55.0159,55.0159,54.8412,54.8412,846.82683779339,0
+FDBC.US,D,20181113,000000,54.8412,55.1222,54.8412,55.1222,966.77688624597,0
+FDBC.US,D,20181114,000000,53.8366,53.8366,53.2582,53.2582,2340.5637659592,0
+FDBC.US,D,20181115,000000,54.3252,54.5164,54.1916,54.1916,1690.5780333188,0
+FDBC.US,D,20181116,000000,53.7283,53.7283,52.4797,52.4797,2688.1113422449,0
+FDBC.US,D,20181119,000000,52.4797,53.2806,51.1709,51.1709,1005.7350216408,0
+FDBC.US,D,20181120,000000,50.0705,50.8987,48.1772,49.5701,3432.4167711044,0
+FDBC.US,D,20181121,000000,50.488,50.6246,50.488,50.6246,1070.3235092691,0
+FDBC.US,D,20181123,000000,52.708,52.708,52.708,52.708,514.65747284779,0
+FDBC.US,D,20181126,000000,52.7168,52.7168,52.7168,52.7168,1455.8040068604,0
+FDBC.US,D,20181127,000000,52.2145,53.6258,52.2145,53.4064,1131.8363546295,0
+FDBC.US,D,20181128,000000,54.535,54.535,53.6794,53.6794,2097.588026786,0
+FDBC.US,D,20181129,000000,53.5341,56.3151,53.5341,56.3151,3301.1893676692,0
+FDBC.US,D,20181130,000000,58.1694,58.1694,55.327,55.5347,4427.8996518518,0
+FDBC.US,D,20181203,000000,56.4409,59.7553,56.1727,56.7969,3632.3335185254,0
+FDBC.US,D,20181204,000000,57.7148,57.7148,54.7514,54.7514,2062.7307477486,0
+FDBC.US,D,20181206,000000,54.6705,55.1699,54.6705,55.1699,1795.1498704313,0
+FDBC.US,D,20181207,000000,56.1707,56.1707,53.1539,53.1539,2301.6056305643,0
+FDBC.US,D,20181210,000000,55.3533,55.3533,54.8968,54.8968,1013.9367343555,0
+FDBC.US,D,20181211,000000,55.3533,56.8067,55.2157,56.8067,957.54995944192,0
+FDBC.US,D,20181212,000000,55.9415,56.0702,55.1699,56.0702,1697.7545319441,0
+FDBC.US,D,20181213,000000,53.898,56.4897,53.898,55.5074,1749.015236411,0
+FDBC.US,D,20181214,000000,55.4431,55.4431,54.2169,54.2901,1525.5185649353,0
+FDBC.US,D,20181217,000000,54.6793,56.6945,54.6793,55.2977,3013.1042085652,0
+FDBC.US,D,20181218,000000,57.6894,57.6894,55.2879,55.2879,910.39011133236,0
+FDBC.US,D,20181219,000000,55.4431,55.4606,54.5418,54.5887,5134.272159406,0
+FDBC.US,D,20181220,000000,54.535,57.7148,54.535,56.3521,7591.7103315498,0
+FDBC.US,D,20181221,000000,55.3075,58.4512,55.3075,58.4512,16739.695650715,0
+FDBC.US,D,20181224,000000,56.3521,61.9091,56.3521,58.261,11337.842613992,0
+FDBC.US,D,20181226,000000,59.0687,59.4881,57.2611,58.1694,3406.786418871,0
+FDBC.US,D,20181227,000000,57.2611,57.2611,57.2611,57.2611,897.06232817096,0
+FDBC.US,D,20181228,000000,56.3521,59.5339,56.3521,58.0347,9051.6151947673,0
+FDBC.US,D,20181231,000000,59.7612,59.7612,57.1968,58.3331,6260.9824435886,0
+FDBC.US,D,20190102,000000,56.8165,58.3781,56.8165,57.5324,1173.8701322923,0
+FDBC.US,D,20190103,000000,59.0764,59.1984,58.9789,58.9789,2058.6298913912,0
+FDBC.US,D,20190104,000000,59.0687,60.0334,59.0687,59.2871,4234.134188967,0
+FDBC.US,D,20190107,000000,57.9879,61.8046,57.7879,61.8046,4840.0357157658,0
+FDBC.US,D,20190108,000000,60.0772,61.1677,59.7963,61.1677,1665.9728951746,0
+FDBC.US,D,20190109,000000,58.5966,58.6336,58.5966,58.6336,2452.3121016971,0
+FDBC.US,D,20190110,000000,58.1694,58.1741,57.6289,57.8445,3922.4691058082,0
+FDBC.US,D,20190111,000000,55.6265,55.6265,55.4148,55.4148,2074.0081027313,0
+FDBC.US,D,20190114,000000,54.535,54.5789,53.6258,53.898,4156.2179181772,0
+FDBC.US,D,20190115,000000,53.8882,53.8882,53.8882,53.8882,496.20361923971,0
+FDBC.US,D,20190116,000000,54.5252,55.7338,54.5252,54.9622,1103.130360128,0
+FDBC.US,D,20190117,000000,55.4431,56.4311,55.4431,56.4311,1369.6860233559,0
+FDBC.US,D,20190118,000000,56.3346,57.7245,56.3346,56.4165,1991.9909755842,0
+FDBC.US,D,20190122,000000,53.4513,55.5347,53.4513,55.5347,2250.3449260975,0
+FDBC.US,D,20190123,000000,57.6339,57.6339,57.6339,57.6339,391.63178212721,0
+FDBC.US,D,20190124,000000,56.3248,56.3248,56.3248,56.3248,517.73311511582,0
+FDBC.US,D,20190125,000000,56.3424,56.3424,53.7068,55.4333,1028.2897316062,0
+FDBC.US,D,20190128,000000,54.1166,54.1166,54.1166,54.1166,1137.9876391654,0
+FDBC.US,D,20190129,000000,54.3974,54.3974,53.7615,53.7615,1011.8863061768,0
+FDBC.US,D,20190130,000000,53.7244,53.7244,53.7244,53.7244,1332.7783161397,0
+FDBC.US,D,20190131,000000,53.1118,53.6347,53.1118,53.6347,1938.6798429386,0
+FDBC.US,D,20190204,000000,53.181,54.5887,53.181,54.5887,2097.588026786,0
+FDBC.US,D,20190205,000000,55.4431,55.4431,54.2609,54.2609,878.60847456288,0
+FDBC.US,D,20190206,000000,55.4431,55.4431,55.4431,55.4431,927.81875085111,0
+FDBC.US,D,20190207,000000,55.2519,60.9053,54.535,56.7169,21983.66571768,0
+FDBC.US,D,20190208,000000,56.4409,58.1791,54.1702,54.1702,8605.6470659053,0
+FDBC.US,D,20190211,000000,55.4431,55.6684,54.0922,54.9338,6909.9429621398,0
+FDBC.US,D,20190212,000000,55.2334,55.2334,53.3156,54.1702,7496.3654212413,0
+FDBC.US,D,20190213,000000,53.898,54.0696,53.7391,53.898,1816.6793663074,0
+FDBC.US,D,20190214,000000,53.5781,54.0452,53.222,53.222,4818.5062198897,0
+FDBC.US,D,20190215,000000,53.1782,53.8434,52.7197,53.7985,2119.1175226622,0
+FDBC.US,D,20190219,000000,54.5038,54.7651,54.0365,54.0365,2120.1427367515,0
+FDBC.US,D,20190221,000000,52.7197,53.6794,52.7197,53.6794,1280.4923975834,0
+FDBC.US,D,20190222,000000,53.8014,53.8014,53.0075,53.5781,2820.3639597695,0
+FDBC.US,D,20190225,000000,53.1683,54.4734,53.0406,53.0406,1808.4776535926,0
+FDBC.US,D,20190226,000000,53.7283,53.7283,52.8017,52.8017,1683.4015346934,0
+FDBC.US,D,20190227,000000,53.4044,53.4044,53.1683,53.341,1331.7531020504,0
+FDBC.US,D,20190228,000000,53.6931,53.6931,53.1596,53.1596,1335.8539584077,0
+FDBC.US,D,20190301,000000,53.4962,53.4962,53.4962,53.4962,435.71598796875,0
+FDBC.US,D,20190304,000000,52.9938,53.0748,50.4646,51.516,7649.1223205526,0
+FDBC.US,D,20190305,000000,52.035,52.035,51.6907,51.6907,857.07897868677,0
+FDBC.US,D,20190307,000000,51.2146,52.2643,50.2998,50.2998,1050.8444415717,0
+FDBC.US,D,20190308,000000,51.1122,51.1122,50.0364,50.0364,1782.8473013592,0
+FDBC.US,D,20190311,000000,50.6197,53.7702,50.2499,53.7702,4627.8163992728,0
+FDBC.US,D,20190312,000000,52.9752,56.5989,52.2643,54.3174,15629.388791962,0
+FDBC.US,D,20190313,000000,53.8618,55.9054,53.8618,55.9054,9580.6256648659,0
+FDBC.US,D,20190314,000000,56.5091,57.3305,54.7749,56.117,8731.7483988939,0
+FDBC.US,D,20190315,000000,55.523,56.5989,53.5284,56.518,19982.447815293,0
+FDBC.US,D,20190318,000000,55.7338,56.556,54.3174,56.556,11155.35450609,0
+FDBC.US,D,20190319,000000,56.5462,56.5462,54.5194,54.5194,1187.1979154536,0
+FDBC.US,D,20190320,000000,56.0986,56.0986,51.0001,53.5694,3051.0371298707,0
+FDBC.US,D,20190321,000000,54.693,54.7749,52.4203,53.6707,2367.219332282,0
+FDBC.US,D,20190322,000000,52.593,52.593,52.593,52.593,1560.3758439728,0
+FDBC.US,D,20190325,000000,52.4904,54.7466,52.4904,53.4873,1115.4329292001,0
+FDBC.US,D,20190326,000000,53.4873,54.7749,52.1501,54.0979,2094.512384518,0
+FDBC.US,D,20190327,000000,54.7749,55.5952,54.7749,54.7749,955.49953126324,0
+FDBC.US,D,20190328,000000,55.642,55.642,55.0939,55.0939,825.29734191729,0
+FDBC.US,D,20190329,000000,53.78,53.9702,53.78,53.9702,2133.4705199129,0
+FDBC.US,D,20190402,000000,53.2397,54.3174,52.9938,54.3174,797.61656150515,0
+FDBC.US,D,20190403,000000,53.1402,53.1402,52.749,52.749,568.99381958272,0
+FDBC.US,D,20190404,000000,52.5286,52.9597,52.3501,52.6124,1080.5756501625,0
+FDBC.US,D,20190405,000000,53.1762,53.2689,53.1762,53.2689,2475.8920257518,0
+FDBC.US,D,20190408,000000,52.7754,52.7754,52.2174,52.593,1473.232646379,0
+FDBC.US,D,20190409,000000,52.8562,52.8562,52.8562,52.8562,755.58278384229,0
+FDBC.US,D,20190410,000000,52.035,53.8161,52.035,53.1402,1414.7954432868,0
+FDBC.US,D,20190411,000000,54.7369,54.7651,52.5656,53.3128,1433.2492968949,0
+FDBC.US,D,20190412,000000,54.0882,54.2726,54.0882,54.2726,1060.0713683758,0
+FDBC.US,D,20190415,000000,54.1712,54.1712,54.1712,54.1712,578.22074638678,0
+FDBC.US,D,20190416,000000,54.2356,54.2356,53.4044,53.4044,1146.1893518802,0
+FDBC.US,D,20190417,000000,52.9489,54.0882,52.9489,53.5781,4123.4110673184,0
+FDBC.US,D,20190418,000000,53.4962,54.6832,53.4962,54.5817,2076.0585309099,0
+FDBC.US,D,20190422,000000,54.7651,56.4185,54.7369,55.6869,3693.8463638857,0
+FDBC.US,D,20190423,000000,55.6869,55.6869,55.2294,55.5952,1543.9724185434,0
+FDBC.US,D,20190424,000000,54.1809,54.1809,54.1809,54.1809,470.57326700626,0
+FDBC.US,D,20190425,000000,53.2397,54.0365,52.3559,54.0365,3363.7274271188,0
+FDBC.US,D,20190426,000000,54.5447,55.0032,54.3087,54.5447,3344.2483594213,0
+FDBC.US,D,20190429,000000,54.7651,55.368,54.7651,55.368,920.64225222574,0
+FDBC.US,D,20190430,000000,53.8618,54.7749,53.8618,54.7749,3000.8016394931,0
+FDBC.US,D,20190501,000000,53.8618,53.8882,53.8618,53.8882,999.58373710479,0
+FDBC.US,D,20190502,000000,54.5915,54.5915,54.5915,54.5915,493.1279769717,0
+FDBC.US,D,20190503,000000,54.7651,54.7749,54.0365,54.7749,1004.7098075515,0
+FDBC.US,D,20190506,000000,53.0591,54.0706,53.0591,54.0706,1717.2335996416,0
+FDBC.US,D,20190507,000000,52.0632,53.3507,52.0632,53.3507,1207.7021972405,0
+FDBC.US,D,20190508,000000,52.4817,53.1402,52.3793,53.1402,1392.2407333213,0
+FDBC.US,D,20190509,000000,55.605,55.605,52.7665,52.7665,802.74263195185,0
+FDBC.US,D,20190510,000000,55.1856,55.1856,55.1856,55.1856,752.50714157428,0
+FDBC.US,D,20190513,000000,54.0452,54.136,53.1304,54.136,4159.2935604452,0
+FDBC.US,D,20190514,000000,55.642,55.642,55.642,55.642,923.71789449375,0
+FDBC.US,D,20190515,000000,55.4118,55.4304,54.7554,55.4304,1096.9790755919,0
+FDBC.US,D,20190516,000000,54.5096,55.642,54.5096,55.642,1425.0475841801,0
+FDBC.US,D,20190517,000000,55.091,55.1739,54.5672,54.5672,1342.0052429437,0
+FDBC.US,D,20190520,000000,55.6957,55.8976,55.6596,55.6596,837.59991098934,0
+FDBC.US,D,20190521,000000,55.247,55.7425,55.247,55.7425,1224.1056226699,0
+FDBC.US,D,20190523,000000,54.5496,54.5496,54.5496,54.5496,971.90295669266,0
+FDBC.US,D,20190524,000000,54.8168,55.7425,54.8168,55.7425,1223.0804085805,0
+FDBC.US,D,20190528,000000,55.8342,55.8342,54.7154,54.7154,1111.3320728426,0
+FDBC.US,D,20190529,000000,55.9259,55.9259,54.6521,54.6521,2123.2183790195,0
+FDBC.US,D,20190530,000000,55.2275,55.2275,55.2275,55.2275,749.43149930625,0
+FDBC.US,D,20190531,000000,55.0089,55.0089,54.5496,54.5496,942.17174810185,0
+FDBC.US,D,20190603,000000,54.9348,55.7425,54.8246,55.7425,1477.3335027365,0
+FDBC.US,D,20190604,000000,55.8342,58.6755,55.4675,58.6755,10431.553359017,0
+FDBC.US,D,20190605,000000,57.5948,57.7685,57.2193,57.2193,1445.5518659669,0
+FDBC.US,D,20190606,000000,57.7225,57.7225,56.3853,56.6594,1461.9552913963,0
+FDBC.US,D,20190607,000000,56.8155,57.4845,56.2429,57.4845,1207.7021972405,0
+FDBC.US,D,20190610,000000,58.1634,58.1634,57.5294,58.0357,6764.3625614537,0
+FDBC.US,D,20190611,000000,56.0157,56.4761,56.0157,56.4761,1031.3653738743,0
+FDBC.US,D,20190612,000000,55.3767,57.2748,55.3767,56.2009,920.64225222574,0
+FDBC.US,D,20190614,000000,55.5221,56.6692,55.0412,56.1103,2599.9429305618,0
+FDBC.US,D,20190617,000000,56.1103,56.8447,55.4772,55.9162,2051.4533927658,0
+FDBC.US,D,20190618,000000,56.3571,57.6689,56.1824,56.2907,5648.9296322537,0
+FDBC.US,D,20190619,000000,56.3853,56.5687,55.0626,56.5687,1487.5856436298,0
+FDBC.US,D,20190620,000000,56.3853,56.3853,56.3853,56.3853,1029.3149456956,0
+FDBC.US,D,20190621,000000,55.6342,58.1908,55.1192,56.3297,19556.983968216,0
+FDBC.US,D,20190624,000000,53.0621,57.7586,53.0621,56.0722,6428.0923401508,0
+FDBC.US,D,20190625,000000,56.119,57.3012,56.0078,56.4564,5949.3173604298,0
+FDBC.US,D,20190626,000000,56.3931,57.7586,56.3931,57.7586,7224.6836875666,0
+FDBC.US,D,20190627,000000,57.7128,59.5915,57.5753,59.5915,12552.721309857,0
+FDBC.US,D,20190628,000000,57.8787,61.6105,57.8523,61.6105,53786.831983042,0
+FDBC.US,D,20190701,000000,60.5122,60.5122,60.2177,60.5122,3096.1465498015,0
+FDBC.US,D,20190702,000000,59.4364,59.5827,58.259,59.5827,1714.1579573735,0
+FDBC.US,D,20190703,000000,60.3269,60.877,60.0538,60.5122,5154.7764411927,0
+FDBC.US,D,20190705,000000,60.9677,61.4262,60.521,61.4262,3245.8278068449,0
+FDBC.US,D,20190708,000000,60.2342,60.3269,60.2342,60.3269,2096.5628126967,0
+FDBC.US,D,20190709,000000,61.0604,61.4262,61.0604,61.4262,3930.6708185228,0
+FDBC.US,D,20190710,000000,60.4166,60.877,60.3728,60.3728,4584.7574075206,0
+FDBC.US,D,20190711,000000,60.087,61.4262,60.0626,61.4262,3874.2840436092,0
+FDBC.US,D,20190712,000000,60.6293,62.2514,60.6293,61.198,7564.0295511376,0
+FDBC.US,D,20190715,000000,61.3335,62.2358,61.3335,62.2358,797.61656150515,0
+FDBC.US,D,20190716,000000,62.2514,62.2514,62.2514,62.2514,669.46480033787,0
+FDBC.US,D,20190717,000000,61.5373,61.7013,60.7853,60.7941,2658.380133654,0
+FDBC.US,D,20190718,000000,61.4008,61.4262,61.0331,61.0331,1633.1660443158,0
+FDBC.US,D,20190719,000000,60.7853,61.3335,60.7853,61.198,1125.6850700934,0
+FDBC.US,D,20190722,000000,60.9677,60.9677,60.9394,60.9394,3215.0713841648,0
+FDBC.US,D,20190723,000000,61.078,61.4175,60.5122,61.4175,5869.3506614615,0
+FDBC.US,D,20190724,000000,59.8684,60.8633,58.8589,58.8589,4494.5385676588,0
+FDBC.US,D,20190725,000000,60.1425,60.1425,58.777,58.777,4526.3202044284,0
+FDBC.US,D,20190726,000000,60.2518,61.1064,58.4512,59.8684,6402.4619879173,0
+FDBC.US,D,20190729,000000,60.1347,60.8127,59.8216,60.0538,4584.7574075206,0
+FDBC.US,D,20190730,000000,60.5122,61.6105,60.5122,60.7288,6651.5890116265,0
+FDBC.US,D,20190731,000000,61.5471,62.3441,60.483,60.483,4082.4025037448,0
+FDBC.US,D,20190801,000000,61.8857,61.8857,60.6537,60.7853,3529.8121095915,0
+FDBC.US,D,20190802,000000,61.6105,61.6105,58.8502,59.3359,2189.8572948265,0
+FDBC.US,D,20190805,000000,57.4845,59.3837,56.5315,57.9235,5169.1294384434,0
+FDBC.US,D,20190806,000000,58.7312,59.5915,57.9235,59.3837,7170.3473408316,0
+FDBC.US,D,20190807,000000,58.026,59.5241,58.026,58.501,3085.8944089081,0
+FDBC.US,D,20190808,000000,59.0433,59.5915,58.8053,58.8053,2953.6417913834,0
+FDBC.US,D,20190809,000000,58.6307,58.8053,57.4007,57.4007,1617.7878329758,0
+FDBC.US,D,20190812,000000,57.2095,57.2095,57.2095,57.2095,1040.5923006783,0
+FDBC.US,D,20190813,000000,57.3919,58.0796,57.2095,57.5753,1597.283551189,0
+FDBC.US,D,20190814,000000,55.4479,55.4479,55.4479,55.4479,893.98668590295,0
+FDBC.US,D,20190815,000000,53.262,55.1485,53.262,54.6334,1963.2849810827,0
+FDBC.US,D,20190816,000000,55.6499,55.6499,53.542,55.4675,3613.8796649173,0
+FDBC.US,D,20190819,000000,55.246,55.9279,55.246,55.9279,934.99524947648,0
+FDBC.US,D,20190820,000000,54.9709,55.1085,53.6493,54.6949,2976.1965013489,0
+FDBC.US,D,20190821,000000,55.1466,58.1801,55.1466,56.7209,12237.98058443,0
+FDBC.US,D,20190822,000000,56.7209,56.7209,55.6303,55.9736,2057.6046773019,0
+FDBC.US,D,20190823,000000,55.5416,55.7249,53.8932,54.6295,5551.5342937666,0
+FDBC.US,D,20190826,000000,55.246,55.367,54.6578,54.7027,3039.7597748879,0
+FDBC.US,D,20190827,000000,51.6556,54.2346,51.6556,53.497,4557.0766271085,0
+FDBC.US,D,20190828,000000,53.4044,53.7732,53.385,53.6804,4016.7888020272,0
+FDBC.US,D,20190829,000000,54.5105,54.5105,52.392,52.9441,3640.5352312401,0
+FDBC.US,D,20190830,000000,52.7051,52.7051,49.0317,50.6509,3569.7954590758,0
+FDBC.US,D,20190903,000000,50.4041,52.0184,50.4041,51.3873,11516.229865536,0
+FDBC.US,D,20190904,000000,52.0135,52.3442,51.5639,51.8848,10051.198931872,0
+FDBC.US,D,20190905,000000,52.0232,52.4827,51.636,51.636,4252.588042575,0
+FDBC.US,D,20190906,000000,52.3734,53.6357,52.3734,52.9909,5073.784528135,0
+FDBC.US,D,20190909,000000,53.3499,53.7732,52.8231,52.8231,2464.6146707692,0
+FDBC.US,D,20190910,000000,52.7617,54.5545,52.7617,53.0474,15648.867859659,0
+FDBC.US,D,20190911,000000,52.9715,54.2901,51.8574,52.0232,6128.729826064,0
+FDBC.US,D,20190912,000000,51.7014,54.417,51.7014,54.417,5129.1460889593,0
+FDBC.US,D,20190913,000000,55.4772,57.0516,52.5012,52.632,5567.937719196,0
+FDBC.US,D,20190916,000000,53.0085,54.6111,51.7795,52.9441,14184.862140084,0
+FDBC.US,D,20190917,000000,52.9441,56.1854,52.6221,55.1641,14074.139018435,0
+FDBC.US,D,20190918,000000,54.5642,57.069,54.4081,54.8315,10338.258876886,0
+FDBC.US,D,20190919,000000,55.2013,55.246,54.1594,54.1594,1970.4614797081,0
+FDBC.US,D,20190920,000000,54.1692,58.3127,53.8844,58.184,29970.083473625,0
+FDBC.US,D,20190923,000000,57.7792,59.1574,56.2595,57.2729,8097.1408775934,0
+FDBC.US,D,20190924,000000,57.0983,58.8746,56.3511,56.5355,14118.223224278,0
+FDBC.US,D,20190925,000000,56.5355,56.8506,56.4419,56.6838,2278.0257065096,0
+FDBC.US,D,20190926,000000,56.5268,57.0886,56.3044,56.7286,2828.5656724842,0
+FDBC.US,D,20190927,000000,56.5268,57.5471,56.5268,56.8593,4326.4034570074,0
+FDBC.US,D,20190930,000000,57.0886,57.3188,56.5814,57.3188,5120.9443762445,0
+FDBC.US,D,20191001,000000,57.5294,57.5294,56.792,56.792,831.44862645332,0
+FDBC.US,D,20191002,000000,56.4614,56.4994,55.882,56.0839,2636.850637778,0
+FDBC.US,D,20191003,000000,56.9482,57.5022,55.6684,57.5022,2720.9181931037,0
+FDBC.US,D,20191004,000000,57.2631,58.7546,57.2631,58.2034,5291.1299150747,0
+FDBC.US,D,20191007,000000,58.0728,58.7926,57.3811,57.4934,4662.6736783104,0
+FDBC.US,D,20191008,000000,57.7235,57.8962,56.5355,56.8018,2272.8996360628,0
+FDBC.US,D,20191009,000000,57.0886,57.5382,57.0886,57.1344,2441.0347467144,0
+FDBC.US,D,20191010,000000,57.1344,58.5244,57.1344,58.3771,3454.9714810699,0
+FDBC.US,D,20191011,000000,59.85,61.8671,59.3984,61.5715,3904.0152522,0
+FDBC.US,D,20191014,000000,60.9356,61.6379,60.0801,60.1367,3576.9719577012,0
+FDBC.US,D,20191015,000000,59.85,60.4868,58.8112,58.8112,5957.5190731446,0
+FDBC.US,D,20191016,000000,58.9106,60.7707,58.9106,60.3114,6185.1166009776,0
+FDBC.US,D,20191017,000000,57.6124,60.8546,57.6124,60.4966,2531.2535865761,0
+FDBC.US,D,20191018,000000,59.9338,61.71,59.9338,61.277,4236.1846171456,0
+FDBC.US,D,20191021,000000,60.9356,62.1509,59.9289,60.4868,4469.9334295148,0
+FDBC.US,D,20191022,000000,60.3396,60.3396,59.85,59.9494,2122.1931649302,0
+FDBC.US,D,20191023,000000,60.7805,60.7805,59.8987,59.8987,906.28925497501,0
+FDBC.US,D,20191024,000000,60.3114,60.4479,59.3534,59.3534,1314.3244625316,0
+FDBC.US,D,20191025,000000,60.2001,60.6235,60.0801,60.0801,1243.5846903673,0
+FDBC.US,D,20191028,000000,59.7485,60.7513,59.7485,60.2196,6659.7907243412,0
+FDBC.US,D,20191029,000000,60.0254,60.0616,58.3771,58.3771,3012.0789944758,0
+FDBC.US,D,20191030,000000,58.2034,59.7397,58.2034,59.7397,10051.198931872,0
+FDBC.US,D,20191031,000000,59.8987,60.8166,59.889,60.7249,2654.2792772967,0
+FDBC.US,D,20191101,000000,61.0195,61.0467,60.68,60.8721,2222.6641456853,0
+FDBC.US,D,20191104,000000,60.8721,60.8721,59.4919,59.4919,1541.9219903647,0
+FDBC.US,D,20191105,000000,57.0827,60.245,57.0827,60.245,3594.4005972198,0
+FDBC.US,D,20191106,000000,60.9931,64.4549,60.9931,63.0454,20135.204714603,0
+FDBC.US,D,20191107,000000,63.5019,63.5019,61.7197,62.4738,7223.6584734773,0
+FDBC.US,D,20191108,000000,62.7957,62.7957,61.8857,62.1998,3366.8030693868,0
+FDBC.US,D,20191111,000000,63.0161,63.0161,62.7333,62.8151,1457.854435039,0
+FDBC.US,D,20191112,000000,63.101,63.1829,62.3265,62.3265,1450.6779364136,0
+FDBC.US,D,20191113,000000,62.8337,63.5193,62.6679,62.6679,2341.5889800486,0
+FDBC.US,D,20191114,000000,62.3265,62.424,61.71,61.8486,3237.6260941302,0
+FDBC.US,D,20191115,000000,62.1509,62.1509,60.1367,60.1367,3644.6360875974,0
+FDBC.US,D,20191118,000000,60.1445,60.1445,59.4452,60.0352,3684.6194370816,0
+FDBC.US,D,20191119,000000,59.9973,60.7453,59.9973,60.7453,2287.2526333136,0
+FDBC.US,D,20191120,000000,59.6831,62.7888,59.6831,62.0144,9163.3635305052,0
+FDBC.US,D,20191121,000000,62.3928,62.4553,61.034,61.4945,2869.5742360578,0
+FDBC.US,D,20191122,000000,63.3351,63.3449,61.8096,61.8096,3027.4572058158,0
+FDBC.US,D,20191125,000000,61.9109,62.8923,61.9109,62.8366,1872.0409271317,0
+FDBC.US,D,20191126,000000,61.6896,62.0047,61.395,61.395,3696.9220061537,0
+FDBC.US,D,20191127,000000,60.7834,61.708,60.5689,61.708,615.12845360294,0
+FDBC.US,D,20191129,000000,60.6458,60.6458,60.6458,60.6458,433.66555979008,0
+FDBC.US,D,20191202,000000,57.2973,60.1454,57.2973,60.1454,1145.1641377908,0
+FDBC.US,D,20191203,000000,59.3954,62.8649,59.3691,61.986,10203.955831184,0
+FDBC.US,D,20191204,000000,61.3375,62.3859,61.079,61.079,2491.270237092,0
+FDBC.US,D,20191205,000000,61.1071,61.6252,61.1071,61.1248,2175.5042975757,0
+FDBC.US,D,20191206,000000,62.8366,63.1146,62.7616,62.7888,3792.2669164621,0
+FDBC.US,D,20191209,000000,61.1248,62.0047,60.9873,61.8096,1410.6945869295,0
+FDBC.US,D,20191210,000000,62.3928,62.3928,55.9483,58.259,26271.111039293,0
+FDBC.US,D,20191211,000000,58.1674,58.1674,55.4947,55.5406,6216.8982377471,0
+FDBC.US,D,20191212,000000,56.6692,57.3343,56.0068,57.3343,1806.427225414,0
+FDBC.US,D,20191213,000000,57.5645,58.5732,57.5645,58.4444,4644.2198247022,0
+FDBC.US,D,20191216,000000,61.0146,61.0146,58.0289,58.6942,4784.6741549415,0
+FDBC.US,D,20191217,000000,58.7867,58.8404,58.3975,58.6551,3205.8444573607,0
+FDBC.US,D,20191218,000000,58.6151,58.6151,57.4827,58.4717,8845.5471628104,0
+FDBC.US,D,20191219,000000,58.259,58.259,57.7723,58.2493,4051.6460810647,0
+FDBC.US,D,20191220,000000,58.417,60.3581,57.5938,60.0157,12029.862124295,0
+FDBC.US,D,20191224,000000,58.259,58.5916,58.222,58.5916,2854.1960247176,0
+FDBC.US,D,20191226,000000,57.8797,58.9994,57.8797,58.9994,1685.4519628721,0
+FDBC.US,D,20191227,000000,58.3888,58.9994,58.2668,58.6453,10869.319775164,0
+FDBC.US,D,20191230,000000,59.3145,59.3145,58.0737,58.2131,4573.4800525379,0
+FDBC.US,D,20191231,000000,58.3975,58.3975,57.5284,57.5284,1419.9215137335,0
+FDBC.US,D,20200103,000000,58.101,58.101,57.4827,57.4827,2000.1926882989,0
+FDBC.US,D,20200106,000000,57.1773,57.1773,56.4761,56.9832,1635.2164724945,0
+FDBC.US,D,20200108,000000,56.0956,56.5208,55.9483,56.5208,1285.6184680302,0
+FDBC.US,D,20200109,000000,56.8165,56.8165,56.6876,56.6876,1068.2730810904,0
+FDBC.US,D,20200110,000000,58.2493,58.2493,54.2092,56.4,2577.3882205964,0
+FDBC.US,D,20200113,000000,55.7221,58.0464,55.7221,58.0464,1237.4334058312,0
+FDBC.US,D,20200114,000000,57.7782,57.7782,56.7501,56.7501,2287.2526333136,0
+FDBC.US,D,20200115,000000,57.1676,57.1676,56.7501,57.1305,1479.3839309151,0
+FDBC.US,D,20200116,000000,56.6594,56.6594,56.6594,56.6594,659.21265944449,0
+FDBC.US,D,20200117,000000,57.6396,57.6396,56.4097,56.4097,1976.6127642442,0
+FDBC.US,D,20200121,000000,56.5492,57.9352,55.2538,56.6876,11558.263643199,0
+FDBC.US,D,20200122,000000,56.5589,57.5284,56.1404,56.1404,3787.1408460154,0
+FDBC.US,D,20200123,000000,56.3823,57.0116,55.7113,55.7113,3553.3920336464,0
+FDBC.US,D,20200124,000000,56.3444,56.3444,56.1327,56.1327,812.99477284522,0
+FDBC.US,D,20200127,000000,56.3267,56.3267,55.3844,55.3844,1740.8135236964,0
+FDBC.US,D,20200128,000000,55.485,56.0292,55.485,56.0292,1082.6260783412,0
+FDBC.US,D,20200129,000000,55.5308,56.0956,55.485,56.0956,1312.274034353,0
+FDBC.US,D,20200130,000000,56.6214,56.6214,56.6214,56.6214,361.9005735364,0
+FDBC.US,D,20200131,000000,55.6509,55.9843,52.4447,52.5724,2383.6227577114,0
+FDBC.US,D,20200203,000000,53.6357,54.5583,53.2747,53.2747,1836.1584340048,0
+FDBC.US,D,20200204,000000,52.3676,52.3676,52.3676,52.3676,433.66555979008,0
+FDBC.US,D,20200205,000000,53.3206,53.3206,53.3206,53.3206,964.72645806729,0
+FDBC.US,D,20200206,000000,54.5145,54.5145,52.8582,52.8582,1643.4181852092,0
+FDBC.US,D,20200207,000000,54.0872,54.0872,53.1352,53.1352,963.70124397795,0
+FDBC.US,D,20200210,000000,53.1733,53.1733,53.1733,53.1733,664.33872989118,0
+FDBC.US,D,20200211,000000,52.9421,52.9421,52.9421,52.9421,348.572790375,0
+FDBC.US,D,20200212,000000,54.097,54.097,52.8582,52.8582,978.05424122868,0
+FDBC.US,D,20200213,000000,53.0699,53.384,53.0699,53.384,1296.8958230128,0
+FDBC.US,D,20200214,000000,54.8256,54.8256,54.7983,54.7983,1395.3163755894,0
+FDBC.US,D,20200219,000000,48.1918,54.7135,48.1918,53.1439,1880.2426398463,0
+FDBC.US,D,20200220,000000,52.6885,52.6885,52.6885,52.6885,625.38059449632,0
+FDBC.US,D,20200221,000000,53.9888,53.9888,52.5208,53.0426,2793.7083934468,0
+FDBC.US,D,20200224,000000,52.271,53.8024,52.271,53.8024,2394.9001126941,0
+FDBC.US,D,20200225,000000,51.8526,51.8526,51.8526,51.8526,1128.7607123614,0
+FDBC.US,D,20200226,000000,50.6918,51.5736,50.6918,51.5736,1586.0061962063,0
+FDBC.US,D,20200228,000000,46.603,47.3911,44.2512,45.8129,7555.8278384229,0
+FDBC.US,D,20200302,000000,46.4635,51.0157,46.4635,49.7896,7954.6361191754,0
+FDBC.US,D,20200303,000000,49.7144,49.8705,47.3911,48.2748,3266.3320886316,0
+FDBC.US,D,20200304,000000,50.3671,50.9231,49.4833,50.9231,2781.4058243747,0
+FDBC.US,D,20200305,000000,49.2512,50.1748,48.3128,48.3128,4643.1946106129,0
+FDBC.US,D,20200306,000000,49.2512,49.2512,47.5862,47.5862,1315.349676621,0
+FDBC.US,D,20200309,000000,47.3911,50.1798,42.4,44.5205,5899.0818700522,0
+FDBC.US,D,20200310,000000,48.9712,48.9712,45.533,47.5228,4580.6565511633,0
+FDBC.US,D,20200311,000000,45.0687,46.4635,45.0687,45.0687,3916.3178212721,0
+FDBC.US,D,20200312,000000,40.3954,47.8584,37.4487,43.7216,13690.708949023,0
+FDBC.US,D,20200313,000000,46.2196,46.2196,41.7873,43.4884,5222.4405710891,0
+FDBC.US,D,20200316,000000,39.6239,41.9015,38.0993,39.2416,4159.2935604452,0
+FDBC.US,D,20200317,000000,42.0849,48.227,39.4971,48.227,9622.6594425288,0
+FDBC.US,D,20200318,000000,41.9542,41.9542,41.9542,41.9542,3070.516197568,0
+FDBC.US,D,20200319,000000,43.6748,49.5204,43.6748,49.5204,5074.8097422244,0
+FDBC.US,D,20200320,000000,46.6127,46.6127,38.3325,43.665,14437.064806061,0
+FDBC.US,D,20200323,000000,39.8648,39.8648,34.4113,37.1718,10879.571916058,0
+FDBC.US,D,20200324,000000,45.1603,46.4538,45.1603,45.8772,3364.7526412081,0
+FDBC.US,D,20200325,000000,45.6451,47.3911,39.9575,47.3911,3262.2312322743,0
+FDBC.US,D,20200326,000000,46.444,50.1798,45.6226,50.1798,5224.4909992677,0
+FDBC.US,D,20200327,000000,47.79,47.8671,42.792,42.792,2267.7735656162,0
+FDBC.US,D,20200330,000000,42.792,48.2748,42.792,48.2748,2776.279753928,0
+FDBC.US,D,20200331,000000,45.7456,47.4105,44.7897,47.4105,3666.1655834735,0
+FDBC.US,D,20200401,000000,47.3725,47.3725,41.0822,41.0822,4232.0837607883,0
+FDBC.US,D,20200402,000000,39.1683,43.3968,39.1683,41.9737,6134.8811106,0
+FDBC.US,D,20200403,000000,41.3055,42.0488,40.1984,40.1984,3210.9705278073,0
+FDBC.US,D,20200406,000000,40.2735,43.5353,37.8965,43.5353,7539.4244129934,0
+FDBC.US,D,20200407,000000,47.038,47.038,40.2637,41.8059,5237.8187824291,0
+FDBC.US,D,20200408,000000,42.7452,43.3587,41.2958,43.3587,3271.4581590783,0
+FDBC.US,D,20200409,000000,42.28,43.0243,40.9475,42.4672,6676.1941497706,0
+FDBC.US,D,20200413,000000,40.1809,40.1809,40.1809,40.1809,1680.3258924254,0
+FDBC.US,D,20200414,000000,39.3996,39.3996,39.0932,39.0932,3018.2302790118,0
+FDBC.US,D,20200415,000000,37.1718,37.1718,35.3126,35.3126,8374.9738958042,0
+FDBC.US,D,20200416,000000,35.3126,36.4743,34.4016,35.5906,7088.3302136846,0
+FDBC.US,D,20200417,000000,36.1475,37.1142,35.6921,36.2403,7653.22317691,0
+FDBC.US,D,20200420,000000,35.9524,36.4167,35.5613,35.5613,2212.412004792,0
+FDBC.US,D,20200421,000000,37.0674,37.2362,36.2403,36.2403,3798.4182009982,0
+FDBC.US,D,20200422,000000,37.281,37.635,35.9252,36.6128,8563.6132882423,0
+FDBC.US,D,20200423,000000,36.7045,36.9855,34.661,35.4902,6364.5290666118,0
+FDBC.US,D,20200424,000000,35.9427,35.9427,35.776,35.9427,2652.228849118,0
+FDBC.US,D,20200427,000000,36.2403,37.8204,36.1475,36.1475,7297.4738879096,0
+FDBC.US,D,20200428,000000,36.6509,36.846,36.0364,36.0364,2500.497163896,0
+FDBC.US,D,20200429,000000,36.9377,38.8436,36.7045,37.1142,11004.648034956,0
+FDBC.US,D,20200430,000000,35.776,36.1944,35.776,35.8501,4017.8140161166,0
+FDBC.US,D,20200501,000000,34.5967,34.5967,31.1389,31.6129,6251.7555167846,0
+FDBC.US,D,20200504,000000,33.0156,35.0882,31.8275,34.5684,6875.0856831022,0
+FDBC.US,D,20200505,000000,33.7987,34.1138,32.5707,32.7385,9644.1889384048,0
+FDBC.US,D,20200506,000000,33.4242,33.6584,32.7649,33.0907,10116.812633589,0
+FDBC.US,D,20200507,000000,33.712,34.5782,33.5637,33.8983,6482.4286868857,0
+FDBC.US,D,20200508,000000,34.1558,34.6338,33.8251,33.9177,3516.4843264302,0
+FDBC.US,D,20200511,000000,34.0105,34.4757,33.4536,33.4536,5080.9610267603,0
+FDBC.US,D,20200512,000000,32.7561,32.7561,29.7372,29.745,3398.5847061563,0
+FDBC.US,D,20200513,000000,30.5721,30.5721,28.3404,30.2015,11975.525777561,0
+FDBC.US,D,20200514,000000,29.7372,30.2015,29.271,29.745,6092.8473329372,0
+FDBC.US,D,20200515,000000,30.1078,33.4906,29.6056,33.4906,9308.9439311912,0
+FDBC.US,D,20200518,000000,35.6462,35.6462,32.0791,34.3529,8729.6979707152,0
+FDBC.US,D,20200519,000000,33.7266,34.1752,32.0704,32.0704,5267.5499910199,0
+FDBC.US,D,20200520,000000,32.5571,34.2611,32.3025,33.9431,7793.6775071494,0
+FDBC.US,D,20200521,000000,32.7717,34.1217,32.7717,33.5296,4625.7659710941,0
+FDBC.US,D,20200522,000000,33.4389,33.8671,33.4389,33.8485,1826.9315072008,0
+FDBC.US,D,20200526,000000,35.1702,36.5173,34.2231,35.9554,6366.5794947905,0
+FDBC.US,D,20200527,000000,35.9554,37.6419,35.0181,35.0181,10478.713207127,0
+FDBC.US,D,20200528,000000,35.0181,35.9095,34.9829,34.9829,2641.9767082246,0
+FDBC.US,D,20200529,000000,34.3723,35.5711,34.1752,35.5711,5416.2060339739,0
+FDBC.US,D,20200601,000000,34.9351,34.9829,33.6983,33.6983,10606.864968294,0
+FDBC.US,D,20200602,000000,34.8055,35.0005,33.9237,33.9237,4090.6042164596,0
+FDBC.US,D,20200603,000000,34.6718,34.7391,34.6356,34.7391,3800.4686291769,0
+FDBC.US,D,20200604,000000,34.7391,35.2579,33.8944,34.6454,4756.9933745294,0
+FDBC.US,D,20200605,000000,34.7576,37.2849,34.4153,36.3406,12444.048616388,0
+FDBC.US,D,20200608,000000,36.6011,36.7894,35.7584,35.7584,8661.0086267295,0
+FDBC.US,D,20200609,000000,35.8998,36.5621,35.8998,36.0305,5920.6113659283,0
+FDBC.US,D,20200610,000000,36.4324,36.5173,34.1752,34.3919,8470.3188061126,0
+FDBC.US,D,20200611,000000,32.7357,36.3768,32.7357,33.3705,17952.523918402,0
+FDBC.US,D,20200612,000000,35.179,36.5173,35.179,36.0208,9092.6237583409,0
+FDBC.US,D,20200615,000000,35.6472,39.7946,34.2806,39.4396,25760.554422802,0
+FDBC.US,D,20200616,000000,39.7946,42.1347,39.0358,41.9298,22600.844599462,0
+FDBC.US,D,20200617,000000,42.1347,43.4641,41.6995,43.1276,21457.73088985,0
+FDBC.US,D,20200618,000000,42.753,44.9214,42.0516,44.7565,29904.469771908,0
+FDBC.US,D,20200619,000000,45.1506,46.5835,43.7557,43.7557,53959.067950051,0
+FDBC.US,D,20200622,000000,44.4375,46.3485,42.8837,46.2547,19129.469692963,0
+FDBC.US,D,20200623,000000,45.4978,46.8166,45.4978,46.7327,25414.032060607,0
+FDBC.US,D,20200624,000000,45.8021,46.723,45.4783,46.1055,17629.58148026,0
+FDBC.US,D,20200625,000000,46.8166,46.8166,45.1633,46.3485,17794.640948644,0
+FDBC.US,D,20200626,000000,45.5056,46.7902,40.6559,44.262,178842.44660052,0
+FDBC.US,D,20200629,000000,44.0074,44.8687,42.5988,44.8687,11863.777441823,0
+FDBC.US,D,20200630,000000,43.8767,46.0391,43.7509,45.0287,12945.378306074,0
+FDBC.US,D,20200701,000000,43.428,45.8577,43.428,45.647,7591.7103315498,0
+FDBC.US,D,20200702,000000,45.5622,45.5622,43.5588,44.6161,6219.9738800152,0
+FDBC.US,D,20200706,000000,44.262,45.3564,44.262,45.2247,4496.5889958375,0
+FDBC.US,D,20200707,000000,44.5419,44.5419,43.2729,43.6426,5388.5252535618,0
+FDBC.US,D,20200708,000000,43.4182,43.8387,43.4182,43.8387,3731.7792851912,0
+FDBC.US,D,20200709,000000,44.1868,44.1868,39.7664,42.1639,7631.6936810339,0
+FDBC.US,D,20200710,000000,41.9757,43.98,40.3154,43.98,12674.721786489,0
+FDBC.US,D,20200713,000000,43.7938,44.5049,42.5209,42.9217,6018.0067044155,0
+FDBC.US,D,20200714,000000,43.4182,44.5693,42.0976,43.8669,15992.314579587,0
+FDBC.US,D,20200715,000000,44.0835,46.8166,44.0074,45.2442,9040.3378397846,0
+FDBC.US,D,20200716,000000,45.057,46.6127,45.057,46.2459,6832.0266913501,0
+FDBC.US,D,20200717,000000,45.6939,48.5957,45.6188,46.5259,17175.411638683,0
+FDBC.US,D,20200720,000000,46.723,47.7529,46.723,47.5198,6332.7474298423,0
+FDBC.US,D,20200721,000000,48.4074,48.466,47.8934,48.3168,3276.584229525,0
+FDBC.US,D,20200722,000000,47.7617,47.9217,47.5013,47.9217,3098.1969779802,0
+FDBC.US,D,20200723,000000,47.67,48.0173,47.67,48.0173,945.24739036986,0
+FDBC.US,D,20200724,000000,48.6913,48.8123,48.6152,48.6152,1393.2659474107,0
+FDBC.US,D,20200727,000000,48.3352,50.564,48.3352,50.0939,11702.818829797,0
+FDBC.US,D,20200728,000000,49.6355,49.6355,46.9394,47.473,3863.0066886266,0
+FDBC.US,D,20200729,000000,47.3901,49.9827,47.3872,47.7997,3441.6436979085,0
+FDBC.US,D,20200730,000000,46.959,46.959,44.0923,45.4412,11049.757454887,0
+FDBC.US,D,20200731,000000,46.6849,48.0055,42.753,42.753,6520.3616081912,0
+FDBC.US,D,20200803,000000,45.7309,45.7309,42.6135,43.8962,2467.6903130372,0
+FDBC.US,D,20200804,000000,43.1744,43.1744,43.1744,43.1744,1120.5589996467,0
+FDBC.US,D,20200805,000000,43.071,44.9262,40.2618,44.9262,8514.4030119541,0
+FDBC.US,D,20200806,000000,44.1303,45.8851,41.841,45.8802,6932.4976721052,0
+FDBC.US,D,20200807,000000,43.5968,44.9447,43.0593,44.9262,3448.8201965339,0
+FDBC.US,D,20200810,000000,43.5071,43.9527,42.8009,43.2778,5702.2407648993,0
+FDBC.US,D,20200811,000000,43.4641,45.3008,42.3521,42.7052,6222.0243081938,0
+FDBC.US,D,20200812,000000,45.5339,45.5525,44.0074,44.6063,8074.586167628,0
+FDBC.US,D,20200813,000000,44.0074,46.9014,42.8837,46.2069,8582.0671418505,0
+FDBC.US,D,20200814,000000,46.0665,46.1982,44.7516,45.1877,3002.8520676717,0
+FDBC.US,D,20200817,000000,45.1681,45.5992,45.1681,45.3095,2368.2445463713,0
+FDBC.US,D,20200818,000000,44.4571,44.4668,42.6702,42.7628,3303.2397958479,0
+FDBC.US,D,20200819,000000,43.3851,45.3631,43.2154,43.2154,4009.6123034019,0
+FDBC.US,D,20200820,000000,42.394,43.5372,42.394,43.3285,2230.8658584,0
+FDBC.US,D,20200821,000000,42.6886,42.6886,42.394,42.6028,3662.0647271162,0
+FDBC.US,D,20200824,000000,43.1022,43.3285,42.2078,42.6028,5251.1465655905,0
+FDBC.US,D,20200825,000000,44.2786,44.2786,43.5822,43.8006,2532.2788006654,0
+FDBC.US,D,20200826,000000,42.394,43.9869,42.394,42.7052,3071.5414116574,0
+FDBC.US,D,20200827,000000,44.5634,44.7507,42.913,42.913,2597.8925023831,0
+FDBC.US,D,20200828,000000,44.0337,45.0237,44.0337,45.0237,1409.6693728401,0
+FDBC.US,D,20200831,000000,44.262,44.262,42.6028,42.6028,5176.3059370688,0
+FDBC.US,D,20200901,000000,42.8808,43.6212,42.8808,43.6212,2819.3387456802,0
+FDBC.US,D,20200902,000000,42.394,43.6212,42.394,43.6212,6655.6898679839,0
+FDBC.US,D,20200903,000000,42.4039,43.7811,42.4039,43.7811,5728.8963312221,0
+FDBC.US,D,20200904,000000,43.7713,44.695,43.036,44.695,6730.5304965056,0
+FDBC.US,D,20200908,000000,43.2251,43.9206,42.913,42.9696,2953.6417913834,0
+FDBC.US,D,20200909,000000,43.8367,44.101,43.3568,43.3568,3115.6256174989,0
+FDBC.US,D,20200910,000000,44.7507,44.7507,43.1296,43.3948,3435.4924133724,0
+FDBC.US,D,20200911,000000,44.2522,44.2522,43.2154,43.4505,3006.9529240291,0
+FDBC.US,D,20200914,000000,43.5732,43.8083,43.5732,43.8083,4111.1084982463,0
+FDBC.US,D,20200915,000000,43.8083,43.8552,43.5822,43.5822,1369.6860233559,0
+FDBC.US,D,20200916,000000,44.5634,44.5634,44.5634,44.5634,2998.7512113144,0
+FDBC.US,D,20200917,000000,44.0825,45.137,43.8083,45.137,1877.1669975784,0
+FDBC.US,D,20200918,000000,45.967,47.832,44.9574,47.832,19410.37835344,0
+FDBC.US,D,20200921,000000,46.3991,46.3991,43.6573,44.8629,8716.3701875537,0
+FDBC.US,D,20200922,000000,45.2404,47.1248,45.2404,47.0574,12999.714652809,0
+FDBC.US,D,20200923,000000,47.3774,47.3774,45.6929,46.5209,5353.6679745243,0
+FDBC.US,D,20200924,000000,44.778,44.778,44.3644,44.3644,2460.5138144118,0
+FDBC.US,D,20200925,000000,44.7507,44.9867,44.7507,44.9867,1784.8977295378,0
+FDBC.US,D,20200928,000000,44.9867,45.806,44.4628,45.0423,6404.512416096,0
+FDBC.US,D,20200929,000000,49.772,49.772,43.2154,46.0596,3847.6284772864,0
+FDBC.US,D,20200930,000000,45.5036,46.1651,44.9399,45.8889,1874.0913553103,0
+FDBC.US,D,20201001,000000,45.3154,46.5786,44.4014,45.7202,5780.157035689,0
+FDBC.US,D,20201002,000000,43.8737,45.3252,43.8737,44.0054,4795.9515099243,0
+FDBC.US,D,20201005,000000,44.6472,44.9467,43.9508,43.9508,2484.0937384666,0
+FDBC.US,D,20201006,000000,45.8577,45.8577,43.6016,43.9508,2043.2516800511,0
+FDBC.US,D,20201007,000000,44.7507,46.0138,43.9128,46.0138,4111.1084982463,0
+FDBC.US,D,20201008,000000,44.9955,45.0423,44.0006,44.5634,2396.9505408728,0
+FDBC.US,D,20201009,000000,44.5634,46.0226,42.871,45.2218,3340.147503064,0
+FDBC.US,D,20201012,000000,45.2218,46.1552,44.0435,46.1552,3088.9700511762,0
+FDBC.US,D,20201013,000000,45.1555,46.2821,44.7877,44.7877,3321.6936494559,0
+FDBC.US,D,20201014,000000,44.7507,46.3512,44.7507,45.8889,2972.0956449916,0
+FDBC.US,D,20201015,000000,45.8802,46.598,44.9155,46.598,2268.7987797055,0
+FDBC.US,D,20201016,000000,45.768,47.1062,44.4307,45.9757,9415.5661964825,0
+FDBC.US,D,20201019,000000,46.127,48.0475,42.394,45.0804,2549.7074401842,0
+FDBC.US,D,20201020,000000,44.7507,45.4101,43.2993,44.5058,8809.6646696835,0
+FDBC.US,D,20201021,000000,45.4246,45.646,43.8786,45.3905,3269.4077308997,0
+FDBC.US,D,20201022,000000,45.3954,46.0226,45.3954,45.5699,3527.7616814129,0
+FDBC.US,D,20201023,000000,46.8234,46.8234,44.8502,45.8626,4071.1251487622,0
+FDBC.US,D,20201026,000000,45.2695,46.5025,43.9216,44.618,2983.3729999743,0
+FDBC.US,D,20201027,000000,44.5342,44.9018,43.3568,44.5712,6238.4277336232,0
+FDBC.US,D,20201028,000000,44.4862,44.4862,43.5071,44.4678,4945.6327669677,0
+FDBC.US,D,20201029,000000,43.903,45.532,43.7519,45.532,6995.0357315548,0
+FDBC.US,D,20201030,000000,45.0589,45.2218,44.9018,44.9018,3147.4072542684,0
+FDBC.US,D,20201102,000000,45.4666,45.4666,45.4666,45.4666,2077.0837449993,0
+FDBC.US,D,20201103,000000,45.7105,48.5206,45.7105,48.5206,5249.0961374118,0
+FDBC.US,D,20201104,000000,47.1248,49.9125,46.8653,49.9125,3868.1327590732,0
+FDBC.US,D,20201105,000000,48.1518,49.1654,46.1815,47.1921,7260.5661806935,0
+FDBC.US,D,20201106,000000,45.8889,45.8889,45.8889,45.8889,1813.6037240393,0
+FDBC.US,D,20201109,000000,46.4283,54.6628,46.4283,52.3257,10560.730334273,0
+FDBC.US,D,20201110,000000,53.4844,58.6375,52.7597,56.4798,9526.289318131,0
+FDBC.US,D,20201111,000000,56.0566,56.3004,51.317,56.3004,6529.5885349953,0
+FDBC.US,D,20201112,000000,52.9938,55.5845,52.9938,54.1253,3204.8192432714,0
+FDBC.US,D,20201113,000000,55.6791,56.0751,54.9251,55.209,2346.7150504952,0
+FDBC.US,D,20201116,000000,56.9989,56.9989,54.5028,56.0751,8171.9815061152,0
+FDBC.US,D,20201117,000000,56.0566,57.469,55.6332,56.518,5695.0642662739,0
+FDBC.US,D,20201118,000000,55.6791,56.5278,55.6694,56.2907,3773.8130628541,0
+FDBC.US,D,20201119,000000,55.9317,56.5482,55.3348,56.3297,3842.5024068397,0
+FDBC.US,D,20201120,000000,55.4197,55.4197,54.6685,55.0695,3291.9624408651,0
+FDBC.US,D,20201123,000000,55.1085,56.9832,55.1085,56.9832,3663.0899412056,0
+FDBC.US,D,20201124,000000,57.6651,58.896,56.9832,58.896,5359.8192590604,0
+FDBC.US,D,20201125,000000,58.4707,58.4707,55.5055,56.5931,4240.285473503,0
+FDBC.US,D,20201127,000000,57.4085,57.4085,57.0964,57.0964,2608.1446432765,0
+FDBC.US,D,20201130,000000,56.273,56.273,55.2304,55.2304,5390.5756817405,0
+FDBC.US,D,20201201,000000,54.7476,55.4011,54.7476,55.4011,4754.9429463508,0
+FDBC.US,D,20201202,000000,54.5574,55.25,54.133,54.133,3842.5024068397,0
+FDBC.US,D,20201203,000000,54.6257,55.3836,54.416,55.0695,1112.357286932,0
+FDBC.US,D,20201204,000000,55.7045,55.7045,55.1739,55.1739,1549.09848899,0
+FDBC.US,D,20201207,000000,55.6761,55.6761,54.9573,54.9573,1942.780699296,0
+FDBC.US,D,20201208,000000,56.8125,61.4809,56.8125,61.4809,4280.2688229871,0
+FDBC.US,D,20201209,000000,61.5383,61.5383,58.5068,58.6405,9129.5314655571,0
+FDBC.US,D,20201210,000000,60.0227,60.0227,59.3125,59.6529,4872.8425666246,0
+FDBC.US,D,20201211,000000,58.3654,59.9543,58.3654,59.3691,2045.3021082298,0
+FDBC.US,D,20201214,000000,60.126,60.126,58.8863,58.8863,5634.5766350029,0
+FDBC.US,D,20201215,000000,58.7068,62.902,56.8125,61.6319,8094.0652353255,0
+FDBC.US,D,20201216,000000,62.9664,64.8606,62.4933,62.7957,19517.000618733,0
+FDBC.US,D,20201217,000000,63.9047,64.8606,63.4404,64.8606,2769.1032553026,0
+FDBC.US,D,20201218,000000,65.2868,67.1996,64.1505,64.1505,36279.250979412,0
+FDBC.US,D,20201221,000000,63.0171,64.407,63.0171,64.2939,7248.2636116214,0
+FDBC.US,D,20201222,000000,64.9551,64.9551,63.9525,63.9525,1520.3924944886,0
+FDBC.US,D,20201223,000000,63.8667,64.0755,63.4872,63.6774,2465.6398848584,0
+FDBC.US,D,20201224,000000,63.2044,63.2044,60.8936,60.8936,2116.0418803941,0
+FDBC.US,D,20201228,000000,59.9368,61.2761,59.7759,59.7943,4047.5452247074,0
+FDBC.US,D,20201229,000000,61.2067,61.2067,61.2067,61.2067,1681.3511065147,0
+FDBC.US,D,20201230,000000,60.8371,62.2475,60.3639,62.2475,3455.9966951592,0
+FDBC.US,D,20201231,000000,60.9404,60.9404,60.9404,60.9404,2920.8349405246,0
+FDBC.US,D,20210104,000000,61.2614,61.2614,58.0152,58.0152,7276.9696061229,0
+FDBC.US,D,20210105,000000,58.8102,58.8102,57.4085,57.4085,4849.2626425699,0
+FDBC.US,D,20210106,000000,58.7818,61.7637,58.7818,60.0967,7287.2217470162,0
+FDBC.US,D,20210107,000000,62.3323,63.2795,62.1421,62.9664,3047.9614876026,0
+FDBC.US,D,20210108,000000,63.1946,63.1946,62.0768,62.3713,1644.4433992985,0
+FDBC.US,D,20210111,000000,62.786,63.1565,61.1775,62.8727,2738.3468326225,0
+FDBC.US,D,20210112,000000,61.6409,64.3875,61.5481,64.3875,8680.4876944269,0
+FDBC.US,D,20210113,000000,62.0495,62.0495,62.0495,62.0495,2119.1175226622,0
+FDBC.US,D,20210114,000000,61.2691,61.2691,59.8617,59.8617,2673.7583449941,0
+FDBC.US,D,20210115,000000,58.5262,60.4868,58.5262,58.7068,3333.996218528,0
+FDBC.US,D,20210119,000000,58.0621,60.9404,56.1307,56.1307,5826.2916697092,0
+FDBC.US,D,20210120,000000,58.7487,58.7487,53.6874,53.6874,3013.1042085652,0
+FDBC.US,D,20210121,000000,52.4096,53.2425,52.0779,52.0779,2143.7226608063,0
+FDBC.US,D,20210122,000000,51.1405,53.7732,51.1405,53.7732,6557.2693154074,0
+FDBC.US,D,20210125,000000,52.429,52.9206,52.0779,52.9206,1878.1922116676,0
+FDBC.US,D,20210126,000000,52.6368,52.6368,51.4156,51.4156,2511.7745188787,0
+FDBC.US,D,20210127,000000,51.1308,51.1834,49.616,49.616,7351.8102346445,0
+FDBC.US,D,20210128,000000,49.2463,49.2463,46.6809,46.7756,6035.4353439342,0
+FDBC.US,D,20210129,000000,46.8693,47.3452,44.5029,46.5961,4506.8411367309,0
+FDBC.US,D,20210201,000000,47.2965,47.7842,45.4783,46.0743,6280.4615112861,0
+FDBC.US,D,20210202,000000,46.9268,49.1907,46.3962,47.0584,12567.074307108,0
+FDBC.US,D,20210203,000000,46.5766,47.5053,46.3962,47.4964,4622.6903288261,0
+FDBC.US,D,20210204,000000,48.2904,48.2904,47.3531,47.8173,4081.3772896556,0
+FDBC.US,D,20210205,000000,47.5237,47.5237,47.5237,47.5237,1460.930077307,0
+FDBC.US,D,20210208,000000,47.5237,49.1332,47.3452,49.1332,12269.7622212,0
+FDBC.US,D,20210209,000000,48.9537,51.5384,48.9537,51.0274,1966.3606233507,0
+FDBC.US,D,20210210,000000,52.0779,54.3789,52.0779,53.1109,4548.8749143937,0
+FDBC.US,D,20210211,000000,51.0176,53.2055,51.0176,52.551,3878.3848999666,0
+FDBC.US,D,20210212,000000,52.9021,53.2611,51.3688,51.3688,1892.5452089184,0
+FDBC.US,D,20210216,000000,50.4724,50.4724,49.5116,49.5116,1845.3853608088,0
+FDBC.US,D,20210217,000000,49.5116,50.9678,49.5116,50.6538,2582.514291043,0
+FDBC.US,D,20210218,000000,51.2819,53.0533,50.767,50.767,6038.5109862023,0
+FDBC.US,D,20210219,000000,50.3779,54.1867,50.1778,52.7958,9951.7531652063,0
+FDBC.US,D,20210222,000000,51.9774,53.1285,51.9296,52.0068,4265.9158257364,0
+FDBC.US,D,20210223,000000,52.749,52.749,52.4486,52.749,1889.4695666503,0
+FDBC.US,D,20210224,000000,53.224,57.8894,53.224,57.5851,6693.6227892894,0
+FDBC.US,D,20210225,000000,57.0056,57.0056,53.1382,53.1382,6725.4044260588,0
+FDBC.US,D,20210226,000000,54.2619,54.2619,48.2729,48.2729,15770.86833629,0
+FDBC.US,D,20210301,000000,49.8921,53.7956,49.4639,51.8818,6526.5128927273,0
+FDBC.US,D,20210302,000000,51.4156,53.7527,51.32,52.9011,7159.0699858489,0
+FDBC.US,D,20210303,000000,53.8912,53.8912,52.6154,53.6054,3980.9063089004,0
+FDBC.US,D,20210304,000000,52.8914,53.7391,51.4624,53.7391,8973.6989239776,0
+FDBC.US,D,20210305,000000,53.701,55.6245,53.0348,54.7476,13112.488202636,0
+FDBC.US,D,20210308,000000,54.3769,57.5471,54.2813,57.2231,23824.950222132,0
+FDBC.US,D,20210309,000000,56.8906,59.0697,55.0333,57.5197,36456.613016868,0
+FDBC.US,D,20210310,000000,58.2513,65.8311,57.6329,64.649,33584.988352632,0
+FDBC.US,D,20210311,000000,65.678,66.1257,61.5471,64.6226,9832.8283308431,0
+FDBC.US,D,20210312,000000,63.6024,63.6024,61.6896,62.2134,4712.909168688,0
+FDBC.US,D,20210315,000000,59.6129,61.4886,59.6129,61.4886,4005.5114470446,0
+FDBC.US,D,20210316,000000,59.6032,59.6032,55.3864,55.3864,2869.5742360578,0
+FDBC.US,D,20210317,000000,58.2757,58.2757,54.3097,54.7192,3885.5613985919,0
+FDBC.US,D,20210318,000000,54.3097,55.2431,54.3097,55.2431,2454.3625298757,0
+FDBC.US,D,20210319,000000,56.1103,56.8809,54.9866,56.8809,24145.842232095,0
+FDBC.US,D,20210322,000000,57.1286,58.6228,56.7102,57.5568,12273.863077557,0
+FDBC.US,D,20210323,000000,56.3287,57.986,56.0809,57.1188,11394.229388905,0
+FDBC.US,D,20210324,000000,59.1954,60.088,58.8716,59.0336,8290.9063404784,0
+FDBC.US,D,20210325,000000,59.5086,60.6897,57.7899,60.6897,3528.7868955022,0
+FDBC.US,D,20210326,000000,60.2148,61.2594,60.2148,60.9561,2879.8263769511,0
+FDBC.US,D,20210329,000000,62.7743,62.7927,61.1745,61.6125,11478.296944231,0
+FDBC.US,D,20210330,000000,61.8797,61.8797,58.5565,60.8419,11955.021495773,0
+FDBC.US,D,20210331,000000,60.6986,61.4311,58.5565,58.5565,14112.071939742,0
+FDBC.US,D,20210401,000000,59.2705,61.2691,59.2705,61.2691,2345.6898364059,0
+FDBC.US,D,20210405,000000,61.0321,61.0321,56.2243,56.8048,10820.109498876,0
+FDBC.US,D,20210406,000000,57.033,57.033,55.7962,56.004,2347.7402645846,0
+FDBC.US,D,20210407,000000,56.4243,56.6038,53.106,53.7195,7708.5847377342,0
+FDBC.US,D,20210408,000000,55.2236,56.157,54.2716,56.157,2102.7140972328,0
+FDBC.US,D,20210409,000000,56.2722,56.2722,55.2236,55.2236,1619.8382611545,0
+FDBC.US,D,20210412,000000,55.2236,55.2236,53.9098,53.9098,1034.4410161423,0
+FDBC.US,D,20210413,000000,56.6915,56.6915,53.1011,53.1011,2560.9847951669,0
+FDBC.US,D,20210414,000000,53.5576,54.7192,53.5576,54.7192,1100.0547178599,0
+FDBC.US,D,20210415,000000,54.7476,55.1856,54.2813,54.2813,2278.0257065096,0
+FDBC.US,D,20210416,000000,55.4528,55.4528,53.1675,53.1675,4701.6318137052,0
+FDBC.US,D,20210419,000000,53.3196,53.3196,52.8435,52.8435,2495.3710934493,0
+FDBC.US,D,20210420,000000,53.3674,53.3674,53.3674,53.3674,1632.1408302265,0
+FDBC.US,D,20210421,000000,53.7956,54.139,53.7956,54.139,2273.9248501522,0
+FDBC.US,D,20210422,000000,54.0151,54.7476,53.3196,53.3196,2998.7512113144,0
+FDBC.US,D,20210423,000000,53.8336,54.3097,53.5097,53.5097,1405.5685164828,0
+FDBC.US,D,20210426,000000,53.3196,53.9673,53.3196,53.9673,1795.1498704313,0
+FDBC.US,D,20210427,000000,53.5488,53.8531,53.5488,53.8531,2421.5556790169,0
+FDBC.US,D,20210428,000000,54.2716,54.2716,53.1109,53.701,3075.6422680147,0
+FDBC.US,D,20210429,000000,54.2716,54.2716,53.777,53.9858,5494.1223047636,0
+FDBC.US,D,20210430,000000,53.3674,54.2159,53.3674,53.5674,6436.2940528655,0
+FDBC.US,D,20210503,000000,53.7956,56.1756,53.7956,56.1756,4021.914872474,0
+FDBC.US,D,20210504,000000,55.2529,55.2529,53.5196,53.9009,2381.5723295328,0
+FDBC.US,D,20210505,000000,54.3194,54.7476,54.3194,54.7379,2194.9833652732,0
+FDBC.US,D,20210506,000000,54.7379,54.7379,53.4152,53.4152,3884.5361845027,0
+FDBC.US,D,20210507,000000,53.7956,53.7956,53.7956,53.7956,1086.7269346986,0
+FDBC.US,D,20210510,000000,53.4152,53.4152,50.3007,50.6538,7037.0695092177,0
+FDBC.US,D,20210511,000000,50.0919,50.0919,50.0919,50.0919,1153.3658505056,0
+FDBC.US,D,20210512,000000,50.0539,50.0539,49.816,49.816,3382.1812807268,0
+FDBC.US,D,20210513,000000,50.2734,51.521,50.2734,50.7113,12710.604279615,0
+FDBC.US,D,20210514,000000,53.2435,53.2435,53.2435,53.2435,1440.4257955202,0
+FDBC.US,D,20210517,000000,53.8531,53.8531,53.3771,53.3771,1696.7293178548,0
+FDBC.US,D,20210518,000000,50.8557,53.224,50.8557,51.5678,2296.4795601176,0
+FDBC.US,D,20210519,000000,50.604,51.4341,50.604,50.8352,1647.5190415666,0
+FDBC.US,D,20210520,000000,51.6293,55.5367,51.6293,55.2013,5251.1465655905,0
+FDBC.US,D,20210521,000000,55.527,55.527,52.6631,52.6631,3481.6270473927,0
+FDBC.US,D,20210524,000000,52.6641,53.2377,52.6641,53.2377,1790.0237999846,0
+FDBC.US,D,20210525,000000,52.1939,52.6164,52.1939,52.6164,1600.359193457,0
+FDBC.US,D,20210526,000000,52.1667,54.1575,51.955,54.1575,2597.8925023831,0
+FDBC.US,D,20210527,000000,53.8219,55.5074,53.8219,54.7506,1793.0994422526,0
+FDBC.US,D,20210528,000000,54.6071,54.6071,53.3626,53.3626,1261.013329886,0
+FDBC.US,D,20210601,000000,53.8414,53.8414,53.8414,53.8414,1511.1655676845,0
+FDBC.US,D,20210602,000000,52.6631,53.5829,52.6631,53.5829,1868.9652848636,0
+FDBC.US,D,20210603,000000,53.4298,53.4298,53.4298,53.4298,1335.8539584077,0
+FDBC.US,D,20210604,000000,53.6112,53.6112,52.7881,52.7881,2009.419615103,0
+FDBC.US,D,20210607,000000,55.0002,55.0002,55.0002,55.0002,1743.8891659644,0
+FDBC.US,D,20210608,000000,54.0989,54.0989,53.8122,53.8122,3290.9372267758,0
+FDBC.US,D,20210609,000000,52.9508,53.0085,52.6631,53.0085,2811.1370329654,0
+FDBC.US,D,20210610,000000,53.1421,53.7175,52.4243,53.621,4021.914872474,0
+FDBC.US,D,20210611,000000,54.5223,55.5367,54.2619,54.2619,14454.49344558,0
+FDBC.US,D,20210614,000000,53.621,53.621,53.621,53.621,1424.0223700908,0
+FDBC.US,D,20210615,000000,54.0619,54.0619,52.9597,52.9597,2155.000015789,0
+FDBC.US,D,20210616,000000,52.4046,52.4243,51.4478,51.4478,4433.0257222986,0
+FDBC.US,D,20210617,000000,49.7525,50.5387,49.7525,50.5387,1745.9395941431,0
+FDBC.US,D,20210618,000000,49.379,49.417,48.5937,49.1108,10579.184187882,0
+FDBC.US,D,20210621,000000,48.8805,50.7484,48.8805,50.7484,2598.9177164724,0
+FDBC.US,D,20210622,000000,50.0013,50.0637,49.3126,49.7915,3232.5000236834,0
+FDBC.US,D,20210623,000000,49.0921,50.7387,49.0921,50.4997,2445.1356030717,0
+FDBC.US,D,20210624,000000,51.2654,52.4632,51.2654,52.4632,1621.8886893331,0
+FDBC.US,D,20210625,000000,50.845,55.4206,50.845,55.4206,35471.382277014,0
+FDBC.US,D,20210628,000000,55.842,55.842,51.2263,53.0748,7652.1979628206,0
+FDBC.US,D,20210629,000000,52.0125,52.0223,51.2225,52.0223,6275.3354408394,0
+FDBC.US,D,20210630,000000,52.6631,52.7119,51.8019,51.8019,5409.0295353486,0
+FDBC.US,D,20210701,000000,52.8455,52.8455,50.7484,51.4283,4550.9253425725,0
+FDBC.US,D,20210702,000000,52.2086,52.473,51.3805,51.3805,4293.5966061486,0
+FDBC.US,D,20210706,000000,50.7484,50.7767,50.2705,50.2705,3016.1798508331,0
+FDBC.US,D,20210707,000000,50.8918,51.362,48.9771,49.2355,16490.568627006,0
+FDBC.US,D,20210708,000000,48.4797,48.4797,48.4797,48.4797,1538.8463480967,0
+FDBC.US,D,20210709,000000,50.5094,50.5094,48.307,48.5274,2383.6227577114,0
+FDBC.US,D,20210712,000000,48.03,49.7915,48.03,49.1692,3973.729810275,0
+FDBC.US,D,20210713,000000,49.019,49.7915,48.9,49.456,8305.2593377291,0
+FDBC.US,D,20210714,000000,49.3223,52.473,49.3223,51.7064,13515.397339747,0
+FDBC.US,D,20210715,000000,51.7433,52.549,51.6,51.8117,8960.3711408163,0
+FDBC.US,D,20210716,000000,52.4632,52.4632,51.7064,51.7064,3172.0123924126,0
+FDBC.US,D,20210719,000000,51.7064,51.7064,49.3126,50.2978,5214.2388583743,0
+FDBC.US,D,20210720,000000,51.8878,52.434,50.3846,50.3846,10967.740327741,0
+FDBC.US,D,20210721,000000,50.845,51.2263,50.0685,50.0685,2836.767385199,0
+FDBC.US,D,20210722,000000,50.3661,52.3003,48.4601,51.6584,9781.5676263762,0
+FDBC.US,D,20210723,000000,51.083,53.501,50.2705,52.6348,8310.3854081758,0
+FDBC.US,D,20210726,000000,52.9411,52.9411,51.2176,51.2176,3971.6793820964,0
+FDBC.US,D,20210727,000000,50.2705,50.5094,49.3126,49.379,3830.1998377676,0
+FDBC.US,D,20210728,000000,50.1076,50.1076,48.307,48.5186,7551.7269820655,0
+FDBC.US,D,20210729,000000,48.8337,49.6433,48.8337,48.9673,3270.432944989,0
+FDBC.US,D,20210730,000000,48.9673,49.336,48.8337,48.8337,3393.4586357096,0
+FDBC.US,D,20210802,000000,49.0005,49.7915,49.0005,49.6189,3507.2573996261,0
+FDBC.US,D,20210803,000000,52.1471,52.1471,49.9349,50.1076,2585.589933311,0
+FDBC.US,D,20210804,000000,50.0685,50.6528,49.8861,49.9057,4038.3182979034,0
+FDBC.US,D,20210805,000000,50.2705,50.9738,50.2705,50.7387,2887.0028755764,0
+FDBC.US,D,20210806,000000,50.7484,51.5619,50.7484,51.5619,5246.0204951438,0
+FDBC.US,D,20210809,000000,50.8547,50.8547,49.8861,49.8861,1657.77118246,0
+FDBC.US,D,20210810,000000,50.4899,52.0408,50.4899,51.4663,4120.3354250504,0
+FDBC.US,D,20210811,000000,51.4956,51.6195,51.4185,51.4478,1474.2578604684,0
+FDBC.US,D,20210812,000000,51.6058,51.6058,50.2705,50.7962,2078.1089590886,0
+FDBC.US,D,20210813,000000,50.3661,51.0079,50.3661,51.0079,1751.0656645898,0
+FDBC.US,D,20210816,000000,51.1893,51.1893,51.1893,51.1893,456.22026975552,0
+FDBC.US,D,20210817,000000,50.2705,50.9884,49.7915,50.4041,2587.6403614897,0
+FDBC.US,D,20210818,000000,50.5094,51.1512,49.9349,50.1261,3072.5666257468,0
+FDBC.US,D,20210819,000000,51.4936,51.4936,51.0313,51.0313,2180.6303680224,0
+FDBC.US,D,20210820,000000,50.4627,50.9445,50.1368,50.57,4793.9010817457,0
+FDBC.US,D,20210823,000000,50.9348,51.0313,50.8772,51.0313,1885.368710293,0
+FDBC.US,D,20210824,000000,51.2917,51.2917,50.1788,50.6558,2299.5552023857,0
+FDBC.US,D,20210825,000000,50.2226,51.2917,50.2226,50.3866,2167.3025848611,0
+FDBC.US,D,20210826,000000,50.5603,50.8098,50.3183,50.328,2841.8934556456,0
+FDBC.US,D,20210827,000000,50.7807,51.3015,50.3183,51.2527,4510.9419930882,0
+FDBC.US,D,20210830,000000,50.766,52.0515,50.766,51.7151,4470.9586436041,0
+FDBC.US,D,20210831,000000,52.1003,52.1003,51.6819,51.9559,2248.2944979188,0
+FDBC.US,D,20210901,000000,52.1003,52.1003,51.3297,51.3297,2890.0785178445,0
+FDBC.US,D,20210902,000000,51.3533,51.523,51.3533,51.4643,1307.1479639063,0
+FDBC.US,D,20210903,000000,51.3297,51.8408,51.0411,51.8408,2150.8991594317,0
+FDBC.US,D,20210907,000000,51.7921,52.0712,51.1376,51.1376,2432.8330339996,0
+FDBC.US,D,20210908,000000,51.397,52.0712,51.397,51.5804,2671.7079168155,0
+FDBC.US,D,20210909,000000,51.5804,51.5804,49.3556,49.3556,7564.0295511376,0
+FDBC.US,D,20210910,000000,50.4333,51.9559,50.4333,50.8294,13688.658520844,0
+FDBC.US,D,20210913,000000,51.4264,51.7628,50.8674,51.2235,2036.0751814258,0
+FDBC.US,D,20210914,000000,51.7823,51.7823,50.925,50.925,1895.6208511864,0
+FDBC.US,D,20210915,000000,51.6185,51.6185,49.6443,49.8461,10716.562875854,0
+FDBC.US,D,20210916,000000,50.0578,51.0888,49.7506,49.7506,8095.0904494148,0
+FDBC.US,D,20210917,000000,50.0392,51.7531,49.5964,49.5964,15947.205159657,0
+FDBC.US,D,20210920,000000,49.5964,50.0782,49.5964,49.5964,6851.5057590474,0
+FDBC.US,D,20210921,000000,49.8598,51.2819,49.6063,49.6063,5549.4838655879,0
+FDBC.US,D,20210922,000000,50.1739,50.1739,49.7408,49.7408,2062.7307477486,0
+FDBC.US,D,20210923,000000,50.7904,50.7904,50.7904,50.7904,1270.2402566901,0
+FDBC.US,D,20210924,000000,50.4822,50.4822,49.6443,50.0491,2138.5965903596,0
+FDBC.US,D,20210927,000000,50.0392,50.4822,50.0392,50.2325,2943.3896504901,0
+FDBC.US,D,20210928,000000,50.3085,50.3085,49.6833,49.6833,2763.9771848559,0
+FDBC.US,D,20210929,000000,50.4822,50.4822,49.6707,49.9437,1598.3087652784,0
+FDBC.US,D,20210930,000000,50.2988,50.3183,48.5655,48.5655,4732.3882363853,0
+FDBC.US,D,20211001,000000,49.5964,51.0508,49.3556,50.685,5627.4001363777,0
+FDBC.US,D,20211004,000000,49.2502,49.2502,49.2502,49.2502,1579.8549116702,0
+FDBC.US,D,20211005,000000,50.1739,50.1739,50.1739,50.1739,964.72645806729,0
+FDBC.US,D,20211006,000000,50.6753,50.6753,49.9437,50.5884,2590.7160037578,0
+FDBC.US,D,20211007,000000,50.1173,50.1173,50.1173,50.1173,1826.9315072008,0
+FDBC.US,D,20211008,000000,50.0782,50.0782,49.7896,49.7896,1701.8553883015,0
+FDBC.US,D,20211011,000000,49.5964,49.5964,49.0961,49.0961,3079.7431243721,0
+FDBC.US,D,20211012,000000,49.1145,50.4012,49.1145,49.9242,2620.4472123485,0
+FDBC.US,D,20211013,000000,49.3078,49.3078,48.6337,48.8259,1134.9119968974,0
+FDBC.US,D,20211014,000000,49.3556,49.3556,49.0474,49.0474,1817.7045803968,0
+FDBC.US,D,20211015,000000,49.4902,49.4902,48.6337,48.903,7010.413942895,0
+FDBC.US,D,20211018,000000,48.9898,48.9898,48.585,48.8737,2442.0599608037,0
+FDBC.US,D,20211019,000000,48.7976,49.3478,48.1518,48.6816,1997.1170460309,0
+FDBC.US,D,20211020,000000,48.1518,49.2308,48.1518,49.2014,3030.5328480838,0
+FDBC.US,D,20211021,000000,49.1145,49.1917,48.5557,48.5557,4826.7079326045,0
+FDBC.US,D,20211022,000000,48.7859,49.3556,48.6913,48.6913,5033.8011786508,0
+FDBC.US,D,20211025,000000,48.4894,48.4894,48.1421,48.2105,9754.9120600534,0
+FDBC.US,D,20211026,000000,48.1812,48.1812,47.2565,47.6797,12540.418740785,0
+FDBC.US,D,20211027,000000,47.3336,47.67,47.1892,47.4779,3370.9039257441,0
+FDBC.US,D,20211028,000000,47.8631,48.864,42.0751,48.4894,8186.3345033659,0
+FDBC.US,D,20211029,000000,49.1145,49.1145,48.7196,48.7196,4235.1594030563,0
+FDBC.US,D,20211101,000000,49.0093,49.5769,48.9518,49.4902,5182.4572216048,0
+FDBC.US,D,20211102,000000,49.5964,50.6461,49.5867,50.4159,4892.3216343221,0
+FDBC.US,D,20211103,000000,49.7408,53.7761,49.7408,53.7761,5227.5666415357,0
+FDBC.US,D,20211104,000000,52.7265,52.7265,52.5432,52.5432,3912.2169649148,0
+FDBC.US,D,20211105,000000,52.6778,52.6778,51.9853,52.6778,7256.4653243361,0
+FDBC.US,D,20211108,000000,52.2272,52.5822,52.2272,52.5822,5307.5333405041,0
+FDBC.US,D,20211109,000000,52.2446,52.2446,51.8117,51.8117,2374.3958309074,0
+FDBC.US,D,20211110,000000,50.964,50.964,50.964,50.964,1350.2069556585,0
+FDBC.US,D,20211111,000000,50.964,52.1003,50.964,51.9267,3168.9367501445,0
+FDBC.US,D,20211112,000000,51.7726,52.1003,51.7628,51.8117,2144.7478748956,0
+FDBC.US,D,20211115,000000,51.2819,51.2819,48.0563,50.3671,3046.9362735132,0
+FDBC.US,D,20211116,000000,52.0515,52.1003,50.6461,51.9169,4004.4862329552,0
+FDBC.US,D,20211117,000000,52.0515,52.1003,51.7628,52.0906,7438.9534322383,0
+FDBC.US,D,20211118,000000,50.1144,52.4203,50.1144,52.4203,3280.6850858824,0
+FDBC.US,D,20211119,000000,51.6058,52.0809,48.3021,51.7608,3907.090894468,0
+FDBC.US,D,20211122,000000,51.7414,51.7414,50.5309,50.5309,1937.6546288493,0
+FDBC.US,D,20211123,000000,52.1101,52.3237,50.7435,52.3237,2127.3192353769,0
+FDBC.US,D,20211124,000000,51.3541,52.1491,51.3541,52.1199,3259.1555900063,0
+FDBC.US,D,20211126,000000,51.0537,51.0537,50.1818,50.1818,2446.1608171611,0
+FDBC.US,D,20211129,000000,51.1796,51.1796,51.1796,51.1796,2076.0585309099,0
+FDBC.US,D,20211130,000000,49.4258,49.4258,49.4258,49.4258,2107.8401676795,0
+FDBC.US,D,20211201,000000,52.275,52.275,49.378,49.378,3482.652261482,0
+FDBC.US,D,20211202,000000,51.1893,51.1893,51.1893,51.1893,1102.1051460386,0
+FDBC.US,D,20211203,000000,49.416,49.6881,49.416,49.6881,2624.5480687059,0
+FDBC.US,D,20211206,000000,50.3465,50.3465,50.3465,50.3465,1251.786403082,0
+FDBC.US,D,20211207,000000,52.275,52.275,50.7728,50.7728,2778.3301821066,0
+FDBC.US,D,20211208,000000,50.8694,52.3237,50.0461,51.7902,4924.1032710916,0
+FDBC.US,D,20211209,000000,48.1568,51.2039,48.1568,50.0754,5333.1636927375,0
+FDBC.US,D,20211210,000000,51.4419,52.2262,49.4355,51.1122,4942.5571246997,0
+FDBC.US,D,20211213,000000,51.2575,52.4203,50.3856,50.5884,5045.0785336335,0
+FDBC.US,D,20211214,000000,48.1665,49.8618,48.1665,49.8618,2734.2459762651,0
+FDBC.US,D,20211215,000000,50.647,51.7511,50.5884,51.1893,4256.6888989324,0
+FDBC.US,D,20211216,000000,51.7131,51.7131,51.6838,51.6838,2645.0523504927,0
+FDBC.US,D,20211217,000000,51.7608,55.1913,51.5483,54.2609,34438.99168905,0
+FDBC.US,D,20211220,000000,53.7673,54.3866,52.2944,54.3866,6530.6137490846,0
+FDBC.US,D,20211221,000000,53.777,56.1404,53.777,56.1404,5126.0704466912,0
+FDBC.US,D,20211222,000000,55.9083,56.0342,54.3866,56.0342,2405.1522535875,0
+FDBC.US,D,20211223,000000,54.3194,56.7803,54.3194,56.7803,2632.7497814206,0
+FDBC.US,D,20211227,000000,55.9571,57.7976,55.9571,57.5363,2524.0770879508,0
+FDBC.US,D,20211228,000000,54.7456,55.4138,54.7456,55.4138,2661.4557759221,0
+FDBC.US,D,20211229,000000,55.4431,55.4431,55.4431,55.4431,1503.9890690592,0
+FDBC.US,D,20211230,000000,56.9647,56.9647,56.9647,56.9647,2478.9676680199,0
+FDBC.US,D,20211231,000000,57.1676,57.1676,57.1676,57.1676,2328.2611968871,0
+FDBC.US,D,20220103,000000,56.199,56.199,54.2657,55.1046,3664.1151552949,0
+FDBC.US,D,20220104,000000,54.9973,54.9973,52.8172,52.8172,4101.8815714423,0
+FDBC.US,D,20220105,000000,54.0775,54.0775,51.8291,51.8389,4883.094707518,0
+FDBC.US,D,20220106,000000,51.5961,51.6146,51.4029,51.4605,5122.9948044232,0
+FDBC.US,D,20220107,000000,52.827,52.8757,51.0635,51.7414,3274.5338013464,0
+FDBC.US,D,20220110,000000,50.4431,51.4127,50.4431,51.4127,2917.7592982567,0
+FDBC.US,D,20220111,000000,51.8389,53.4766,51.0245,52.6144,16015.894503642,0
+FDBC.US,D,20220112,000000,52.43,52.8562,51.5824,51.8097,8705.092832571,0
+FDBC.US,D,20220113,000000,51.9258,52.8319,51.0147,51.0147,7111.9101377394,0
+FDBC.US,D,20220114,000000,51.5961,53.2913,51.2869,51.2869,4022.9400865632,0
+FDBC.US,D,20220118,000000,50.6372,51.4322,50.3436,50.6958,8135.0737988989,0
+FDBC.US,D,20220119,000000,51.3541,51.3541,49.5467,49.7701,8299.108053193,0
+FDBC.US,D,20220120,000000,49.0484,49.7945,48.7283,49.4649,7265.6922511401,0
+FDBC.US,D,20220121,000000,48.5343,49.9691,48.5343,48.8834,9233.0780885802,0
+FDBC.US,D,20220124,000000,49.5184,50.327,48.4475,49.4258,8983.9510648711,0
+FDBC.US,D,20220125,000000,48.5927,49.8521,47.953,49.3195,5405.9538930806,0
+FDBC.US,D,20220126,000000,49.9496,51.3152,49.1019,50.2305,3224.2983109688,0
+FDBC.US,D,20220127,000000,49.9974,49.9974,49.9974,49.9974,1111.3320728426,0
+FDBC.US,D,20220128,000000,49.9974,51.2478,49.3487,49.9008,17596.774629402,0
+FDBC.US,D,20220131,000000,48.8445,51.2722,48.8445,50.9962,4211.5794790015,0
+FDBC.US,D,20220201,000000,51.1093,51.1093,49.7584,50.1622,2898.2802305592,0
+FDBC.US,D,20220202,000000,50.2402,50.2402,49.0093,49.0093,2879.8263769511,0
+FDBC.US,D,20220203,000000,49.0775,49.0775,48.6416,48.6416,2229.8406443106,0
+FDBC.US,D,20220204,000000,49.3683,49.3683,48.622,48.622,1861.7887862382,0
+FDBC.US,D,20220207,000000,48.9321,49.416,48.5733,48.6513,2076.0585309099,0
+FDBC.US,D,20220208,000000,48.5537,49.1741,48.2152,48.5157,4165.4448449813,0
+FDBC.US,D,20220209,000000,48.6581,48.6581,47.672,47.672,5157.8520834607,0
+FDBC.US,D,20220210,000000,47.4789,48.7206,47.4789,47.5267,7698.3325968409,0
+FDBC.US,D,20220211,000000,47.9627,48.8737,47.9627,48.0885,4240.285473503,0
+FDBC.US,D,20220214,000000,47.5657,48.6699,47.3336,47.5852,5545.3830092306,0
+FDBC.US,D,20220215,000000,48.5011,49.0287,48.3021,48.3021,3722.5523583872,0
+FDBC.US,D,20220216,000000,48.3341,48.7117,48.3341,48.7117,1272.2906848688,0
+FDBC.US,D,20220217,000000,48.1461,48.1461,48.1461,48.1461,2640.9514941353,0
+FDBC.US,D,20220218,000000,47.6193,48.4777,47.6193,47.8631,2704.5147676743,0
+FDBC.US,D,20220222,000000,47.795,48.0924,47.3072,47.512,4323.3278147394,0
+FDBC.US,D,20220223,000000,47.4535,49.2093,47.4054,47.4632,2850.0951683603,0
+FDBC.US,D,20220224,000000,47.4145,47.4145,47.4145,47.4145,1929.4529161346,0
+FDBC.US,D,20220225,000000,47.4242,49.0531,47.1609,49.0531,8209.9144274207,0
+FDBC.US,D,20220228,000000,47.5023,48.2826,47.5023,48.1363,4077.2764332982,0
+FDBC.US,D,20220301,000000,48.7507,48.7507,47.3852,47.3852,3179.1888910379,0
+FDBC.US,D,20220302,000000,47.7559,47.7753,47.6486,47.6486,2500.497163896,0
+FDBC.US,D,20220303,000000,47.0146,48.0388,46.9658,47.3658,3305.2902240265,0
+FDBC.US,D,20220304,000000,47.2877,47.3072,46.1561,46.3512,6855.6066154049,0
+FDBC.US,D,20220307,000000,46.7023,46.7023,43.5031,44.2834,17418.387377856,0
+FDBC.US,D,20220308,000000,44.8687,45.8929,44.381,44.9272,5329.0628363802,0
+FDBC.US,D,20220309,000000,45.5709,45.5709,45.5709,45.5709,1451.7031505029,0
+FDBC.US,D,20220310,000000,45.9319,45.9319,45.3564,45.4052,2842.918669735,0
+FDBC.US,D,20220311,000000,45.9226,45.9226,45.1125,45.1125,1798.2255126993,0
+FDBC.US,D,20220314,000000,45.4149,45.6197,45.4149,45.6197,1700.8301742122,0
+FDBC.US,D,20220315,000000,44.8784,47.0537,44.8784,46.8195,14104.895441116,0
+FDBC.US,D,20220316,000000,45.9611,47.0634,45.7466,46.8195,5717.6189762394,0
+FDBC.US,D,20220317,000000,46.1367,48.1851,46.1367,48.1851,2040.1760377831,0
+FDBC.US,D,20220318,000000,48.0972,48.6728,47.3316,48.5265,21730.437837614,0
+FDBC.US,D,20220321,000000,47.8144,48.3996,47.2194,48.3996,3221.2226687008,0
+FDBC.US,D,20220322,000000,48.7216,49.2482,47.9217,48.0875,3696.9220061537,0
+FDBC.US,D,20220323,000000,46.4293,46.4293,46.4293,46.4293,2239.0675711148,0
+FDBC.US,D,20220324,000000,46.7902,46.7902,46.4976,46.4976,2579.4386487751,0
+FDBC.US,D,20220325,000000,46.2148,47.0438,46.2148,46.5756,4074.2007910302,0
+FDBC.US,D,20220328,000000,46.1952,46.3318,46.1952,46.3318,1342.0052429437,0
+FDBC.US,D,20220329,000000,47.3658,47.4048,45.8539,46.5269,7040.1451514857,0
+FDBC.US,D,20220330,000000,45.7466,45.7466,45.4149,45.5026,4443.277863192,0
+FDBC.US,D,20220331,000000,46.2831,46.2831,45.0344,45.2881,6639.2864425545,0
+FDBC.US,D,20220401,000000,45.649,46.9073,45.2588,45.2588,5660.2069872365,0
+FDBC.US,D,20220404,000000,45.2588,46.5755,43.2983,43.903,11629.003415363,0
+FDBC.US,D,20220405,000000,43.9907,44.3225,43.7566,43.9226,9240.2545872056,0
+FDBC.US,D,20220406,000000,43.9226,44.4346,43.6494,43.7177,14001.348818093,0
+FDBC.US,D,20220407,000000,43.9517,43.9517,42.235,42.235,9618.5585861714,0
+FDBC.US,D,20220408,000000,42.4204,44.7223,42.3522,42.7033,10024.543365549,0
+FDBC.US,D,20220411,000000,42.4301,42.4301,40.9866,41.4743,12492.233678586,0
+FDBC.US,D,20220412,000000,41.6985,42.9179,41.6109,41.6109,10341.334519154,0
+FDBC.US,D,20220413,000000,41.5278,41.6498,40.9671,41.4743,5591.5176432508,0
+FDBC.US,D,20220414,000000,41.5718,42.5916,40.0893,40.5183,8401.6294621269,0
+FDBC.US,D,20220418,000000,40.8256,41.4547,39.9429,39.9429,8976.7745662457,0
+FDBC.US,D,20220419,000000,40.5282,42.4301,40.5282,41.0159,14797.940165508,0
+FDBC.US,D,20220420,000000,40.0502,41.7084,40.0306,40.294,19477.017269248,0
+FDBC.US,D,20220421,000000,40.6842,40.9671,38.6651,38.8309,16245.542459654,0
+FDBC.US,D,20220422,000000,39.104,39.3987,37.797,38.431,19786.631924228,0
+FDBC.US,D,20220425,000000,37.6117,39.3674,37.6117,38.275,12910.521027037,0
+FDBC.US,D,20220426,000000,38.7334,38.7334,37.1435,37.163,11026.177530833,0
+FDBC.US,D,20220427,000000,37.8945,38.0409,36.0901,36.1193,17123.125720128,0
+FDBC.US,D,20220428,000000,36.4314,37.6507,36.4314,36.5095,10786.277433928,0
+FDBC.US,D,20220429,000000,36.6265,37.4313,36.0901,36.2558,12321.022925667,0
+FDBC.US,D,20220502,000000,36.1778,37.5629,35.9144,35.9144,30575.985000423,0
+FDBC.US,D,20220503,000000,36.2753,36.724,35.8168,36.3339,14119.248438367,0
+FDBC.US,D,20220504,000000,36.7631,37.9823,36.724,37.5726,16598.216106386,0
+FDBC.US,D,20220505,000000,37.1727,37.8346,35.495,35.8461,15946.179945567,0
+FDBC.US,D,20220506,000000,36.1485,36.2461,35.2805,35.6414,14875.856436298,0
+FDBC.US,D,20220509,000000,35.3682,36.1876,33.6613,34.9098,29809.124861598,0
+FDBC.US,D,20220510,000000,35.0171,36.7143,34.383,35.3096,16123.541983023,0
+FDBC.US,D,20220511,000000,35.7487,36.5387,34.9195,35.2902,12874.638533909,0
+FDBC.US,D,20220512,000000,34.9391,35.8461,34.9391,35.4756,10700.159450424,0
+FDBC.US,D,20220513,000000,36.1193,36.1485,35.1049,35.2512,12542.469168964,0
+FDBC.US,D,20220516,000000,35.1634,35.4853,34.6269,34.6366,9908.6941734541,0
+FDBC.US,D,20220517,000000,35.2999,35.8657,33.3558,35.0268,26958.004479149,0
+FDBC.US,D,20220518,000000,34.7733,36.0098,34.427,35.3682,21578.706152391,0
+FDBC.US,D,20220519,000000,35.9096,36.3034,34.8859,35.0434,27082.443019157,0
+FDBC.US,D,20220520,000000,35.0237,35.5749,34.5413,34.8465,15392.669515971,0
+FDBC.US,D,20220523,000000,35.8308,37.0811,35.8308,36.4215,17284.244927714,0
+FDBC.US,D,20220524,000000,36.2935,36.2935,35.0532,35.9589,8584.2170941098,0
+FDBC.US,D,20220525,000000,35.9293,36.9136,35.7915,36.3427,9460.9247097567,0
+FDBC.US,D,20220526,000000,37.1401,37.7996,35.7324,36.9334,12921.024523075,0
+FDBC.US,D,20220527,000000,37.396,38.2918,36.9136,37.6421,14687.646242206,0
+FDBC.US,D,20220531,000000,37.5043,40.1621,37.5043,38.784,26695.391337162,0
+FDBC.US,D,20220601,000000,38.1441,39.6699,36.8596,37.1105,23549.199580895,0
+FDBC.US,D,20220602,000000,37.2582,38.0949,37.1597,37.8193,18843.62637617,0
+FDBC.US,D,20220603,000000,38.0654,38.0654,37.1696,37.4649,14474.310669453,0
+FDBC.US,D,20220606,000000,37.5535,38.3902,36.5101,36.894,20404.023708308,0
+FDBC.US,D,20220607,000000,37.0023,39.6995,36.8448,39.2072,27557.876581292,0
+FDBC.US,D,20220608,000000,39.5616,40.0144,39.1088,39.7191,9774.8327668076,0
+FDBC.US,D,20220609,000000,41.0677,41.7026,39.9554,40.2113,23983.997795839,0
+FDBC.US,D,20220610,000000,39.9652,40.4394,37.7701,37.9964,15642.576901196,0
+FDBC.US,D,20220613,000000,36.9728,38.4198,36.5101,37.4551,18471.812949372,0
+FDBC.US,D,20220614,000000,37.3665,38.3115,37.0121,38.0457,22108.676522972,0
+FDBC.US,D,20220615,000000,38.0949,38.6757,37.9177,38.4788,19492.776047548,0
+FDBC.US,D,20220616,000000,37.7602,38.2623,36.0721,36.8349,23539.040744097,0
+FDBC.US,D,20220617,000000,37.2287,37.6027,36.574,37.396,47608.372769037,0
+FDBC.US,D,20220621,000000,37.4059,38.0752,36.4904,37.4551,36773.973324223,0
+FDBC.US,D,20220622,000000,36.8251,40.9102,36.8251,39.2368,30405.398535705,0
+FDBC.US,D,20220623,000000,38.8923,40.2999,38.4493,39.0694,23919.997124013,0
+FDBC.US,D,20220624,000000,38.8627,43.7255,37.4059,39.0005,461197.9841306,0
+FDBC.US,D,20220627,000000,39.158,42.0225,39.158,40.4967,14593.169059987,0
+FDBC.US,D,20220628,000000,41.5795,41.9831,39.542,39.7289,11952.887376248,0
+FDBC.US,D,20220629,000000,40.6641,41.737,38.784,38.784,22675.539616287,0
+FDBC.US,D,20220630,000000,38.5575,40.6542,38.5575,40.0637,17516.882290383,0
+FDBC.US,D,20220701,000000,39.5124,41.4418,38.5281,39.2466,14481.421855212,0
+FDBC.US,D,20220705,000000,40.6641,41.9339,40.0637,40.1424,27358.763380056,0
+FDBC.US,D,20220706,000000,39.8077,40.7429,38.6363,38.784,10733.826960516,0
+FDBC.US,D,20220707,000000,38.3902,40.4771,37.9964,38.9217,8140.2759260475,0
+FDBC.US,D,20220708,000000,38.7642,39.6207,38.7348,39.2171,11161.513989703,0
+FDBC.US,D,20220711,000000,38.5871,39.414,38.5723,38.7249,4067.5982538243,0
+FDBC.US,D,20220712,000000,38.2623,39.8668,37.0772,38.6855,19207.312733531,0
+FDBC.US,D,20220713,000000,38.0949,39.0301,38.0949,38.9317,8070.179952143,0
+FDBC.US,D,20220714,000000,38.0556,40.1325,38.0556,38.6265,11828.949567315,0
+FDBC.US,D,20220715,000000,38.9809,40.0587,38.8923,39.2663,10576.364990152,0
+FDBC.US,D,20220718,000000,39.2466,39.6207,39.0793,39.0793,1837.7335767153,0
+FDBC.US,D,20220719,000000,39.0793,39.8668,39.0104,39.1482,9331.9074824251,0
+FDBC.US,D,20220720,000000,39.0596,39.2269,38.3607,38.4394,5681.8374209889,0
+FDBC.US,D,20220721,000000,37.7405,38.6117,37.7405,38.2327,9132.794281189,0
+FDBC.US,D,20220722,000000,38.0654,39.0005,38.0654,38.8824,2796.7277704242,0
+FDBC.US,D,20220725,000000,38.656,39.3647,38.656,38.8824,3743.5313599757,0
+FDBC.US,D,20220726,000000,38.4887,39.0793,37.9079,37.9571,5992.6978270004,0
+FDBC.US,D,20220727,000000,38.2327,41.5073,38.2327,40.8511,39778.957249,0
+FDBC.US,D,20220728,000000,41.1563,41.7863,39.9455,40.5165,7680.0806191089,0
+FDBC.US,D,20220729,000000,39.3451,40.0637,39.2072,40.0637,2806.8866072219,0
+FDBC.US,D,20220801,000000,40.1563,41.048,39.5813,40.0637,3432.6709539641,0
+FDBC.US,D,20220802,000000,41.0964,41.1071,40.6346,40.9004,5940.8877593318,0
+FDBC.US,D,20220803,000000,42.1899,42.1899,41.4418,41.4418,6350.2888822817,0
+FDBC.US,D,20220804,000000,42.1604,43.0441,40.6148,40.6148,3737.436057897,0
+FDBC.US,D,20220805,000000,40.2014,40.7133,39.5222,39.5222,3514.957532026,0
+FDBC.US,D,20220808,000000,39.4238,39.4239,38.3908,39.1777,7523.6345324233,0
+FDBC.US,D,20220809,000000,38.8863,38.8863,38.3902,38.3902,3131.9693847503,0
+FDBC.US,D,20220810,000000,38.784,39.5454,38.5231,38.5773,4899.6069875611,0
+FDBC.US,D,20220811,000000,38.784,38.8824,38.2031,38.3902,9418.2575952061,0
+FDBC.US,D,20220812,000000,37.9474,38.9316,37.9474,38.5871,18659.751430131,0
+FDBC.US,D,20220815,000000,38.656,39.8077,38.656,39.2269,12447.6227283,0
+FDBC.US,D,20220816,000000,39.3992,42.3671,38.8086,40.3688,38662.501084927,0
+FDBC.US,D,20220817,000000,40.3688,40.3956,39.6699,40.1818,3930.4539570545,0
+FDBC.US,D,20220818,000000,41.5612,41.9383,39.7451,40.0428,39307.230344595,0
+FDBC.US,D,20220819,000000,39.8444,43.5658,39.8444,42.9704,25770.178138656,0
+FDBC.US,D,20220822,000000,41.5314,42.2757,41.0997,41.0997,3804.9656937344,0
+FDBC.US,D,20220823,000000,41.2784,41.2784,41.2784,41.2784,2904.1078202708,0
+FDBC.US,D,20220824,000000,40.8764,40.8764,39.7451,39.7451,3046.1894311862,0
+FDBC.US,D,20220825,000000,40.9757,41.0736,39.7749,40.3405,11566.047731113,0
+FDBC.US,D,20220826,000000,39.755,40.678,39.6955,39.9436,2657.2284254178,0
+FDBC.US,D,20220829,000000,40.5093,40.5093,40.5093,40.5093,643.9017686166,0
+FDBC.US,D,20220831,000000,40.2711,40.668,39.6955,39.6955,3028.051353197,0
+FDBC.US,D,20220901,000000,39.5268,39.7749,38.9016,38.9016,5807.2079695422,0
+FDBC.US,D,20220902,000000,39.2291,40.6879,39.2291,40.3802,12767.191562398,0
+FDBC.US,D,20220906,000000,39.7054,41.0352,39.7054,40.7375,3496.618367918,0
+FDBC.US,D,20220907,000000,44.9651,44.9651,40.6879,41.0451,15182.57894796,0
+FDBC.US,D,20220908,000000,42.5112,42.5112,40.2314,40.6184,14704.942894244,0
+FDBC.US,D,20220909,000000,41.0898,43.0398,40.936,41.8787,27894.348605391,0
+FDBC.US,D,20220912,000000,41.6307,43.5857,41.2833,41.2833,3256.7926700608,0
+FDBC.US,D,20220913,000000,41.6703,42.355,40.3951,41.6803,12344.977413649,0
+FDBC.US,D,20220914,000000,40.9409,41.6058,40.4795,40.4795,3673.9684638124,0
+FDBC.US,D,20220915,000000,40.678,41.1841,40.678,40.936,6284.8440232578,0
+FDBC.US,D,20220916,000000,41.1841,42.1566,40.4299,42.1566,6889.4466228978,0
+FDBC.US,D,20220919,000000,41.0451,41.6803,40.8367,40.8367,4094.1672705622,0
+FDBC.US,D,20220920,000000,40.7077,40.7871,40.4001,40.6581,5795.1159175494,0
+FDBC.US,D,20220921,000000,41.3032,41.9284,40.6879,41.0154,13000.971234259,0
+FDBC.US,D,20220922,000000,40.688,41.0253,40.1321,40.1917,8256.8561690836,0
+FDBC.US,D,20220923,000000,40.023,40.2066,39.7451,39.884,2807.3714043284,0
+FDBC.US,D,20220926,000000,39.7451,40.1917,39.6955,39.7451,5787.0545495542,0
+FDBC.US,D,20220927,000000,42.1765,42.1765,38.9512,39.6955,9645.4268062568,0
+FDBC.US,D,20220928,000000,39.1497,40.7474,39.1497,39.7054,11571.08608611,0
+FDBC.US,D,20220929,000000,39.3482,40.5093,39.1993,39.7451,16834.151715976,0
+FDBC.US,D,20220930,000000,39.7253,41.2932,39.7153,40.0428,8135.9356491556,0
+FDBC.US,D,20221003,000000,39.9039,41.3379,39.9039,40.7871,6626.4444920544,0
+FDBC.US,D,20221004,000000,40.7871,41.7299,39.393,40.8169,4567.7726402802,0
+FDBC.US,D,20221005,000000,40.6879,42.1765,40.5787,41.6207,9425.7545283876,0
+FDBC.US,D,20221006,000000,41.9482,41.9482,41.0352,41.3826,1894.421478872,0
+FDBC.US,D,20221007,000000,41.5016,41.8291,41.0054,41.0054,6661.7129770334,0
+FDBC.US,D,20221010,000000,41.0254,41.6505,40.6879,41.2138,1727.1480929716,0
+FDBC.US,D,20221011,000000,40.9361,42.1318,40.6879,41.2337,18363.796293066,0
+FDBC.US,D,20221012,000000,40.936,41.0848,40.936,41.0749,3173.1559771106,0
+FDBC.US,D,20221013,000000,40.6879,41.6803,40.4894,40.5093,5712.4868955986,0
+FDBC.US,D,20221014,000000,40.5979,40.668,40.5093,40.668,1821.8691669152,0
+FDBC.US,D,20221017,000000,40.668,40.936,40.668,40.936,2864.8086512942,0
+FDBC.US,D,20221018,000000,40.6879,41.8787,40.6879,41.8787,3526.8484979,0
+FDBC.US,D,20221019,000000,41.6803,42.9704,41.6803,42.9704,9722.0098022112,0
+FDBC.US,D,20221020,000000,43.665,43.665,42.6925,43.1986,1544.7596420802,0
+FDBC.US,D,20221021,000000,43.5162,44.1513,43.3673,44.1513,2901.0848072726,0
+FDBC.US,D,20221024,000000,44.6078,44.7567,44.1612,44.1612,3446.234817948,0
+FDBC.US,D,20221025,000000,44.0521,46.2467,44.0521,45.9475,9988.0349460528,0
+FDBC.US,D,20221026,000000,45.6597,47.1533,45.6498,46.3445,3374.6901769906,0
+FDBC.US,D,20221027,000000,46.3445,46.3445,46.3445,46.3445,699.3236735836,0
+FDBC.US,D,20221028,000000,47.5949,47.6346,46.6422,46.93,2443.602173545,0
+FDBC.US,D,20221031,000000,46.8804,46.8804,46.1956,46.3445,2079.8329427616,0
+FDBC.US,D,20221101,000000,46.9002,46.9002,46.9002,46.9002,1490.3454081126,0
+FDBC.US,D,20221102,000000,46.2353,46.3673,46.2353,46.3346,2747.9188153638,0
+FDBC.US,D,20221104,000000,46.146,46.146,45.967,45.9773,1185.0210952944,0
+FDBC.US,D,20221107,000000,46.0865,47.1334,45.6994,45.6994,1920.6209248564,0
+FDBC.US,D,20221108,000000,45.4513,46.5529,45.2529,46.5529,2469.8016195294,0
+FDBC.US,D,20221109,000000,45.7689,47.6197,45.6994,47.6098,1236.4123162638,0
+FDBC.US,D,20221110,000000,47.2773,47.6346,46.1063,46.1063,9738.1325382016,0
+FDBC.US,D,20221111,000000,46.5827,46.9399,45.9475,46.4437,2894.0311102768,0
+FDBC.US,D,20221114,000000,45.62,46.4437,45.62,46.4437,3585.2934158652,0
+FDBC.US,D,20221115,000000,46.2453,47.0689,46.146,46.4437,3407.9433199708,0
+FDBC.US,D,20221116,000000,46.9945,47.6445,46.6918,46.93,9781.4623911758,0
+FDBC.US,D,20221117,000000,47.9216,47.9216,47.9216,47.9216,759,0
+FDBC.US,D,20221118,000000,49.97,49.97,47.35,48.15,3084,0
+FDBC.US,D,20221121,000000,48.19,48.665,47.59,48.33,1091,0
+FDBC.US,D,20221122,000000,48.83,49.125,48.5,48.95,6978,0
+FDBC.US,D,20221123,000000,49.12,49.12,48.025,48.35,5758,0
+FDBC.US,D,20221125,000000,48.13,48.65,48.13,48.4,3472,0
+FDBC.US,D,20221128,000000,48.64,48.64,47.75,48.08,2894,0
+FDBC.US,D,20221129,000000,48.32,48.355,47.75,48,7587,0
+FDBC.US,D,20221130,000000,48.35,48.6,46.47,48.6,4953,0
+FDBC.US,D,20221201,000000,48.19,48.19,47.56,47.56,1986,0
+FDBC.US,D,20221202,000000,47.77,48,47.37,47.7,3340,0
+FDBC.US,D,20221205,000000,47.76,47.76,46.67,47.04,5337,0
+FDBC.US,D,20221206,000000,47.44,47.44,46.77,46.77,2483,0
+FDBC.US,D,20221207,000000,47.2,47.45,46.7,47,12669,0
+FDBC.US,D,20221208,000000,47.48,47.48,46,46.82,5707,0
+FDBC.US,D,20221209,000000,47.26,47.74,46.88,46.88,8320,0
+FDBC.US,D,20221212,000000,47.03,47.17,47.03,47.17,1055,0
+FDBC.US,D,20221213,000000,47.49,47.49,47,47,3005,0
+FDBC.US,D,20221214,000000,47.12,47.12,46.53,46.53,1350,0
+FDBC.US,D,20221215,000000,46.79,47.12,45.72,46,4861,0
+FDBC.US,D,20221216,000000,46.55,46.55,45.2,45.89,5941,0
+FDBC.US,D,20221219,000000,46.07,47.24,45.1,45.8,9283,0
+FDBC.US,D,20221220,000000,46.38,47.63,45.07,45.63,3220,0
+FDBC.US,D,20221221,000000,46.53,46.53,44.5,46.03,3846,0
+FDBC.US,D,20221222,000000,46.66,46.66,44.2,45.1,4786,0
+FDBC.US,D,20221223,000000,45.69,46.22,43.8,45.91,4217,0
+FDBC.US,D,20221227,000000,45.59,47.015,45.3,46.5,3431,0
+FDBC.US,D,20221228,000000,47.13,47.13,46.04,46.04,2780,0
+FDBC.US,D,20221229,000000,46.35,46.6,45.5,45.53,8042,0
+FDBC.US,D,20221230,000000,45.5,47.14,45.5,47.14,2214,0
+FDBC.US,D,20230103,000000,47.07,47.07,46.2,46.2,2568,0
+FDBC.US,D,20230104,000000,46.64,46.71,45.24,45.84,2346,0
+FDBC.US,D,20230105,000000,46,46.175,44.65,44.65,16729,0
+FDBC.US,D,20230106,000000,45.19,46.075,45.1,45.15,8906,0
+FDBC.US,D,20230109,000000,45,47.7,45,45.625,10008,0
+FDBC.US,D,20230110,000000,45.65,46.5,45.55,46.36,3147,0
+FDBC.US,D,20230111,000000,46.05,47.69,46.05,46.61,2314,0
+FDBC.US,D,20230112,000000,46.78,47.04,46.11,47.04,1850,0
+FDBC.US,D,20230113,000000,46.36,47.1,46.02,47.1,2262,0
+FDBC.US,D,20230117,000000,46.75,46.85,45.92,46.17,2923,0
+FDBC.US,D,20230118,000000,46.76,46.76,46.3,46.62,2974,0
+FDBC.US,D,20230119,000000,45.82,46.19,45.35,45.75,4054,0
+FDBC.US,D,20230120,000000,46.62,46.62,45.7194,46.32,7036,0
+FDBC.US,D,20230123,000000,46.74,47.45,46.07,46.6,7560,0
+FDBC.US,D,20230124,000000,45.74,46.89,45.74,46.89,5864,0
+FDBC.US,D,20230125,000000,46,47,46,46.99,4340,0
+FDBC.US,D,20230126,000000,46.23,47.5,45.79,46.6,2816,0
+FDBC.US,D,20230127,000000,46.13,46.55,46.13,46.55,3497,0
+FDBC.US,D,20230130,000000,46.5,46.5,46.5,46.5,1420,0
+FDBC.US,D,20230131,000000,46.406,47.71,46.406,47.71,3739,0
+FDBC.US,D,20230201,000000,47.25,51,47,48.99,21570,0
+FDBC.US,D,20230202,000000,48.98,48.99,48.35,48.8,5550,0
+FDBC.US,D,20230203,000000,48.35,49.49,48.35,49.17,6819,0
+FDBC.US,D,20230206,000000,49.97,49.97,48.75,49.11,6960,0
+FDBC.US,D,20230207,000000,49.245,49.99,49.025,49.2,9369,0
+FDBC.US,D,20230208,000000,49.23,51,49.23,50.36,9274,0
+FDBC.US,D,20230209,000000,50.36,50.8,50.2317,50.479,5220,0
+FDBC.US,D,20230210,000000,50.32,52,50.32,50.94,10780,0
+FDBC.US,D,20230213,000000,50.92,51.385,50.48,51.375,7838,0
+FDBC.US,D,20230214,000000,50.8,52.17,50.8,52,19202,0
+FDBC.US,D,20230215,000000,50.6,52.9,50.6,51.9,10724,0
+FDBC.US,D,20230216,000000,51.68,51.68,49.58,50,10365,0
+FDBC.US,D,20230217,000000,49.42,49.98,49.075,49.98,6197,0
+FDBC.US,D,20230221,000000,49.44,49.44,49.44,49.44,1709,0
+FDBC.US,D,20230222,000000,49,50.18,49,49.68,2080,0
+FDBC.US,D,20230223,000000,50.57,50.82,50.23,50.34,3834,0
+FDBC.US,D,20230224,000000,49.82,49.96,49.15,49.96,1945,0
+FDBC.US,D,20230227,000000,49.47,49.99,49.47,49.99,2466,0
+FDBC.US,D,20230228,000000,49.645,49.89,49.3001,49.57,1679,0
+FDBC.US,D,20230301,000000,49.3,50,49.3,49.83,8655,0
+FDBC.US,D,20230302,000000,49.58,49.975,49.23,49.23,4178,0
+FDBC.US,D,20230303,000000,48.8,49.09,48.27,48.57,4227,0
+FDBC.US,D,20230306,000000,48.57,48.83,47.59,48,4304,0
+FDBC.US,D,20230307,000000,47.75,48.02,47.75,48.02,2740,0
+FDBC.US,D,20230308,000000,48.42,48.43,47.7,48.43,6032,0
+FDBC.US,D,20230309,000000,47.9,48.385,47.53,48.06,5473,0
+FDBC.US,D,20230310,000000,48.32,48.32,46.24,46.63,28049,0
+FDBC.US,D,20230313,000000,45.85,45.85,43.02,43.02,12886,0
+FDBC.US,D,20230314,000000,43.92,46.55,43.92,44.38,7657,0
+FDBC.US,D,20230315,000000,44.5,46.63,43.5,45,6366,0
+FDBC.US,D,20230316,000000,45.89,47.55,45.89,47.5,6592,0
+FDBC.US,D,20230317,000000,47.07,47.74,45.3142,46.45,4273,0
+FDBC.US,D,20230320,000000,46.35,46.945,45.66,45.66,6347,0
+FDBC.US,D,20230321,000000,46.27,47.1,46.24,46.88,3143,0
+FDBC.US,D,20230322,000000,46.75,46.95,46.35,46.35,3492,0
+FDBC.US,D,20230323,000000,45.68,47.28,45.68,46.355,7571,0
+FDBC.US,D,20230324,000000,45,46.5,45,46.2,4410,0
+FDBC.US,D,20230327,000000,45.85,46.54,45.3053,46.54,6182,0
+FDBC.US,D,20230328,000000,46.36,47.3,46.1162,46.93,12653,0
+FDBC.US,D,20230329,000000,46.76,46.76,46.76,46.76,1448,0
+FDBC.US,D,20230330,000000,45.75,46.65,45.5,46,6399,0
+FDBC.US,D,20230331,000000,46,46.5,45.53,45.66,5556,0
+FDBC.US,D,20230403,000000,45.53,46.5,45.53,46,4336,0
+FDBC.US,D,20230404,000000,45.65,45.65,45.02,45.28,3753,0
+FDBC.US,D,20230405,000000,45.08,45.59,44.5001,45.085,3922,0
+FDBC.US,D,20230410,000000,45.16,45.61,42.5,44.93,6377,0
+FDBC.US,D,20230411,000000,44.3,45.01,44.21,44.21,5259,0
+FDBC.US,D,20230412,000000,44.01,44.75,44.01,44.2,5767,0
+FDBC.US,D,20230413,000000,44.06,44.43,43.65,44.43,4845,0
+FDBC.US,D,20230414,000000,44.43,46.245,44.15,44.58,7916,0
+FDBC.US,D,20230417,000000,44.5,45.25,44,44.53,12385,0
+FDBC.US,D,20230418,000000,44.53,44.58,44,44.58,2930,0
+FDBC.US,D,20230419,000000,44.59,45.2599,44.27,44.33,2464,0
+FDBC.US,D,20230420,000000,44.16,44.5,44.16,44.34,2278,0
+FDBC.US,D,20230421,000000,44.34,44.46,44.25,44.25,2222,0
+FDBC.US,D,20230424,000000,43.87,44.54,43,44.02,2692,0
+FDBC.US,D,20230425,000000,42.58,45,42.58,43.84,5258,0
+FDBC.US,D,20230426,000000,44,44,42.53,42.53,6692,0
+FDBC.US,D,20230427,000000,43,43,42.25,42.61,5497,0
+FDBC.US,D,20230428,000000,44.1,44.25,42.495,43.29,11102,0
+FDBC.US,D,20230501,000000,43,43.5,42.96,43.5,5744,0
+FDBC.US,D,20230502,000000,43.5,43.8,41.86,42.62,17560,0
+FDBC.US,D,20230503,000000,43.04,43.613,42.15,42.6,10547,0
+FDBC.US,D,20230504,000000,42.85,42.85,40.6,40.6,7202,0
+FDBC.US,D,20230505,000000,40.92,41.78,40.92,41.78,1668,0
+FDBC.US,D,20230508,000000,41.44,42.25,40.67,41.76,5222,0
+FDBC.US,D,20230509,000000,41.42,41.42,40.6,41.16,3078,0
+FDBC.US,D,20230510,000000,40.74,40.77,40.05,40.1,8779,0
+FDBC.US,D,20230511,000000,39.76,39.76,39.46,39.46,2399,0
+FDBC.US,D,20230512,000000,39.42,39.67,38.3,39.44,4416,0
+FDBC.US,D,20230515,000000,38.97,39.6,38.94,39.18,5198,0
+FDBC.US,D,20230516,000000,38.98,39.69,38.98,39.5,2329,0
+FDBC.US,D,20230517,000000,39.875,41.39,39.6,41.39,11065,0
+FDBC.US,D,20230518,000000,40.7,40.84,39.9,40.17,9946,0
+FDBC.US,D,20230519,000000,40.37,41.295,39.055,39.455,4531,0
+FDBC.US,D,20230522,000000,39.67,40.82,38.72,39.3,16279,0
+FDBC.US,D,20230523,000000,39.4,40.23,38.87,38.87,4195,0
+FDBC.US,D,20230524,000000,39.34,39.34,38.28,38.93,3768,0
+FDBC.US,D,20230525,000000,38.58,38.58,35.51,38.01,5967,0
+FDBC.US,D,20230526,000000,38.05,39.75,38.05,39.5,4505,0
+FDBC.US,D,20230530,000000,38.8,38.8,38.56,38.61,2269,0
+FDBC.US,D,20230531,000000,37.89,37.89,37.65,37.795,2586,0
+FDBC.US,D,20230601,000000,37.99,39.75,37.99,38.41,8242,0
+FDBC.US,D,20230602,000000,39,40.23,39,39.6,10061,0
+FDBC.US,D,20230605,000000,39.35,39.35,38.16,38.62,5829,0
+FDBC.US,D,20230606,000000,38.1828,39.48,38.1828,39.47,8850,0
+FDBC.US,D,20230607,000000,39.69,42.96,39.69,42.96,8614,0
+FDBC.US,D,20230608,000000,42.75,44.4,42,44.06,14500,0
+FDBC.US,D,20230609,000000,44,45.93,44,45.79,9972,0
+FDBC.US,D,20230612,000000,45.63,46.97,45,46.68,16691,0
+FDBC.US,D,20230613,000000,46.61,48.78,46.61,48,10887,0
+FDBC.US,D,20230614,000000,48.05,49.23,47.95,48.56,16787,0
+FDBC.US,D,20230615,000000,48.79,49.24,48.5601,48.88,19736,0
+FDBC.US,D,20230616,000000,49.05,49.36,48.315,49.36,25743,0
+FDBC.US,D,20230620,000000,48.93,51.07,48.09,50.67,35113,0
+FDBC.US,D,20230621,000000,50.5,50.5,49.0601,49.56,23323,0
+FDBC.US,D,20230622,000000,49.6,51.32,48.75,50.74,27271,0
+FDBC.US,D,20230623,000000,50.25,50.77,47.725,49.31,543863,0
+FDBC.US,D,20230626,000000,49.822,49.822,47.0401,48.77,19429,0
+FDBC.US,D,20230627,000000,49.52,49.71,47.89,48.15,13623,0
+FDBC.US,D,20230628,000000,48.15,49.28,48.15,48.97,9285,0
+FDBC.US,D,20230629,000000,48.9,49,48.2294,48.71,14034,0
+FDBC.US,D,20230630,000000,48.455,48.85,48.27,48.59,5038,0
+FDBC.US,D,20230703,000000,48.53,48.795,48.2,48.71,2973,0
+FDBC.US,D,20230705,000000,48.63,49.4,47.2,47.2,9534,0
+FDBC.US,D,20230706,000000,47,47.8525,45.09,46.48,10316,0
+FDBC.US,D,20230707,000000,46.51,47.2,46.51,46.99,25842,0
+FDBC.US,D,20230710,000000,46.38,46.96,46.28,46.28,5697,0
+FDBC.US,D,20230711,000000,46.5,46.5,45.12,45.24,4948,0
+FDBC.US,D,20230712,000000,45.57,45.7,44.92,44.92,4889,0
+FDBC.US,D,20230713,000000,45.25,45.87,45.01,45.38,9773,0
+FDBC.US,D,20230714,000000,45.01,45.495,43.81,43.92,6018,0
+FDBC.US,D,20230717,000000,44.5,45.35,44.1106,45.24,16008,0
+FDBC.US,D,20230718,000000,45.18,47.775,45.18,47.44,6491,0
+FDBC.US,D,20230719,000000,47.81,48.92,46.52,47.71,3609,0
+FDBC.US,D,20230720,000000,47.64,50,47.4,50,9273,0
+FDBC.US,D,20230721,000000,50,50,45,47.55,11798,0
+FDBC.US,D,20230724,000000,47.61,49.98,47.41,49.97,28514,0
+FDBC.US,D,20230725,000000,49.94,51.47,48.62,50.37,29394,0
+FDBC.US,D,20230726,000000,50,50,48.64,49,9254,0
+FDBC.US,D,20230727,000000,49.26,49.97,49.26,49.74,6410,0
+FDBC.US,D,20230728,000000,49.99,50.75,49.19,49.73,25257,0
+FDBC.US,D,20230731,000000,50.36,50.74,49.59,50.74,8773,0
+FDBC.US,D,20230801,000000,50.58,50.58,49.745,50.14,6694,0
+FDBC.US,D,20230802,000000,50.06,50.45,49.18,49.28,28050,0
+FDBC.US,D,20230803,000000,49.5,50.58,48.915,50.58,23334,0
+FDBC.US,D,20230804,000000,50.57,52.8,48.22,52.22,23903,0
+FDBC.US,D,20230807,000000,52.46,52.75,51.025,51.08,35041,0
+FDBC.US,D,20230808,000000,50.71,51.12,49.35,50.12,20692,0
+FDBC.US,D,20230809,000000,50,50.24,49.08,49.9,4300,0
+FDBC.US,D,20230810,000000,50.44,50.85,49.76,49.9,4782,0
+FDBC.US,D,20230811,000000,49.52,50.27,49.52,50.27,3480,0
+FDBC.US,D,20230814,000000,50.7199,50.7199,49.61,49.61,2842,0
+FDBC.US,D,20230815,000000,49.87,49.87,48.55,48.55,2797,0
+FDBC.US,D,20230816,000000,48,48.525,46.5,48.18,13140,0
+FDBC.US,D,20230817,000000,48.03,48.66,47.6,47.6,11492,0
+FDBC.US,D,20230818,000000,47.23,47.925,46.11,46.11,21213,0
+FDBC.US,D,20230821,000000,46.64,47.225,46.3,46.43,6918,0
+FDBC.US,D,20230822,000000,46.2,46.2,45.78,45.94,3625,0
+FDBC.US,D,20230823,000000,46.13,46.28,45.41,46.12,6560,0
+FDBC.US,D,20230824,000000,46.01,46.58,45.6927,46.06,6652,0
+FDBC.US,D,20230825,000000,45.3,46.19,45.3,46.19,3458,0
+FDBC.US,D,20230828,000000,46.3,46.95,46.3,46.43,4377,0
+FDBC.US,D,20230829,000000,46.32,48,45.35,47.81,16465,0
+FDBC.US,D,20230830,000000,47.47,48.645,46.94,48.44,8554,0
+FDBC.US,D,20230831,000000,48.66,48.66,47.15,47.385,7266,0
+FDBC.US,D,20230901,000000,47.53,47.67,46.68,46.68,7449,0
+FDBC.US,D,20230905,000000,47.23,47.23,45.6,46.32,8580,0
+FDBC.US,D,20230906,000000,46.17,46.96,45.51,45.6,4718,0
+FDBC.US,D,20230907,000000,45.5,45.935,44.7429,45.06,17332,0
+FDBC.US,D,20230908,000000,45.64,46,45.1,45.43,3920,0
+FDBC.US,D,20230911,000000,45.83,45.83,44.075,44.075,4175,0
+FDBC.US,D,20230912,000000,44.41,44.55,43.25,43.98,10178,0
+FDBC.US,D,20230913,000000,45.2,45.2,43.51,43.78,5082,0
+FDBC.US,D,20230914,000000,44.22,46.7826,44.22,46.11,15826,0
+FDBC.US,D,20230915,000000,46.24,47,45.54,47,25869,0
+FDBC.US,D,20230918,000000,46.925,46.925,46.01,46.01,4629,0
+FDBC.US,D,20230919,000000,46.34,46.72,45.58,45.6,3608,0
+FDBC.US,D,20230920,000000,47,47,45.47,45.47,6740,0
+FDBC.US,D,20230921,000000,45.03,45.44,44.82,44.82,3424,0
+FDBC.US,D,20230922,000000,45.43,45.54,45.1,45.39,5500,0
+FDBC.US,D,20230925,000000,45.56,46.78,45.24,46,12190,0
+FDBC.US,D,20230926,000000,45.45,45.51,45.1,45.33,3943,0
+FDBC.US,D,20230927,000000,44.44,46,44.2,45.65,5565,0
+FDBC.US,D,20230928,000000,45,46.39,44.7,45.81,4120,0
+FDBC.US,D,20230929,000000,45.5,46.7599,45.4,45.4,5492,0
+FDBC.US,D,20231002,000000,45.13,45.13,42.64,43.43,9387,0
+FDBC.US,D,20231003,000000,43.4,43.78,42.285,42.71,8021,0
+FDBC.US,D,20231004,000000,42.83,43.4,42.69,43.4,6282,0
+FDBC.US,D,20231005,000000,44,45.15,44,44.76,6584,0
+FDBC.US,D,20231006,000000,44.2,44.62,44.2,44.48,4354,0
+FDBC.US,D,20231009,000000,44.22,44.22,43.15,43.56,5826,0
+FDBC.US,D,20231010,000000,44.06,44.97,43.1,44.97,12292,0
+FDBC.US,D,20231011,000000,45,45.18,44.63,45.18,4520,0
+FDBC.US,D,20231012,000000,43.98,44.69,43.98,44.46,2612,0
+FDBC.US,D,20231013,000000,44.88,44.88,43.2,44,6874,0
+FDBC.US,D,20231016,000000,44.32,44.32,42.7,44.16,5997,0
+FDBC.US,D,20231017,000000,44.75,46.13,44.75,45.82,9117,0
+FDBC.US,D,20231018,000000,46,46,44.23,44.23,4034,0
+FDBC.US,D,20231019,000000,44.79,45.77,44.79,45.08,4881,0
+FDBC.US,D,20231020,000000,45.5,45.53,44.5,45.22,9887,0
+FDBC.US,D,20231023,000000,43.9,45.42,43.9,45.37,8690,0
+FDBC.US,D,20231024,000000,45.65,45.65,43.5,44.9,8057,0
+FDBC.US,D,20231025,000000,43.05,44.71,43.05,44.34,8118,0
+FDBC.US,D,20231026,000000,43.5,44.74,43.4,44.74,4402,0
+FDBC.US,D,20231027,000000,44.68,44.68,43.7,44.31,7695,0
+FDBC.US,D,20231030,000000,44.49,44.99,44.25,44.99,6606,0
+FDBC.US,D,20231031,000000,44,44.93,43.83,44.8,5701,0
+FDBC.US,D,20231101,000000,45,45.97,44.99,45.75,8850,0
+FDBC.US,D,20231102,000000,46,46.815,45,46.51,13278,0
+FDBC.US,D,20231103,000000,47.03,48.97,46.38,48.96,9062,0
+FDBC.US,D,20231106,000000,48.71,49.09,48.25,48.25,6023,0
+FDBC.US,D,20231107,000000,47.4,49,47.4,48.84,7553,0
+FDBC.US,D,20231108,000000,46.6,48.51,46.6,48.51,5877,0
+FDBC.US,D,20231109,000000,47.38,48.13,47.38,48.13,5344,0
+FDBC.US,D,20231110,000000,48.4537,49.99,48.4537,49.82,8151,0
+FDBC.US,D,20231113,000000,49.9,50.58,49.5,50.25,6037,0
+FDBC.US,D,20231114,000000,51.5,52.5,50.99,52.4,22457,0
+FDBC.US,D,20231115,000000,51.66,52.7,51.66,52.24,9011,0
+FDBC.US,D,20231116,000000,52.01,53.495,50.7,53.19,19548,0
+FDBC.US,D,20231117,000000,53.62,53.62,52.15,52.78,15351,0
+FDBC.US,D,20231120,000000,52.5,52.5001,51.73,52.22,4596,0
+FDBC.US,D,20231121,000000,51.175,51.58,50.805,51.22,4774,0
+FDBC.US,D,20231122,000000,51.48,51.5,50.95,51.46,3831,0
+FDBC.US,D,20231124,000000,51.18,51.94,51,51.94,2744,0
+FDBC.US,D,20231127,000000,51.26,52.28,51,52.28,5905,0
+FDBC.US,D,20231128,000000,51.83,52.15,51.75,52.05,5974,0
+FDBC.US,D,20231129,000000,51.83,52.5,51.7,52.16,7799,0
+FDBC.US,D,20231130,000000,51.94,52.38,50.75,51.83,7679,0
+FDBC.US,D,20231201,000000,51.28,53.715,51.28,53.6,9512,0
+FDBC.US,D,20231204,000000,53.5,54,53,54,10005,0
+FDBC.US,D,20231205,000000,53.81,54.7,53.38,54.41,5092,0
+FDBC.US,D,20231206,000000,55,55.95,54.1,55.37,6549,0
+FDBC.US,D,20231207,000000,54.24,55.7,54.24,55.7,6188,0
+FDBC.US,D,20231208,000000,55.93,56.61,55.5,56.31,14869,0
+FDBC.US,D,20231211,000000,56.68,58.49,55.5,58.26,8933,0
+FDBC.US,D,20231212,000000,58.31,58.31,56.67,57.46,10013,0
+FDBC.US,D,20231213,000000,57,57.95,56.13,57.29,21009,0
+FDBC.US,D,20231214,000000,57.7,58.54,57.33,58.54,14173,0
+FDBC.US,D,20231215,000000,58.81,60.84,57.74,60,59418,0
+FDBC.US,D,20231218,000000,59.5,59.755,58,59.6,20053,0
+FDBC.US,D,20231219,000000,59.84,60.3847,58.2,59.06,20973,0
+FDBC.US,D,20231220,000000,58.7,60.29,58.2,58.87,16588,0
+FDBC.US,D,20231221,000000,58.7,60.85,57.94,57.94,11858,0
+FDBC.US,D,20231222,000000,57.9868,58.5,57.15,57.76,13400,0
+FDBC.US,D,20231226,000000,57.66,58.85,57.66,58.85,11110,0
+FDBC.US,D,20231227,000000,57.89,58.99,57.8,58.84,10703,0
+FDBC.US,D,20231228,000000,58.8,59,57.53,58.68,8376,0
+FDBC.US,D,20231229,000000,57.4,58.55,57.3,58.03,7056,0
+FDBC.US,D,20240102,000000,58.8999,59,58.55,58.76,6977,0
+FDBC.US,D,20240103,000000,58.86,58.86,55.68,55.68,9146,0
+FDBC.US,D,20240104,000000,55.55,57,55.42,55.42,5361,0
+FDBC.US,D,20240105,000000,56.485,56.485,53.55,53.87,15587,0
+FDBC.US,D,20240108,000000,53.5,54.25,52.52,53.26,4443,0
+FDBC.US,D,20240109,000000,51.27,51.27,50.53,50.53,3358,0
+FDBC.US,D,20240110,000000,50.15,51,50.15,50.95,9170,0
+FDBC.US,D,20240111,000000,50.45,50.995,50.25,50.69,5560,0
+FDBC.US,D,20240112,000000,51.26,52.2,51.09,51.09,5151,0
+FDBC.US,D,20240116,000000,50,50,49.22,49.22,3302,0
+FDBC.US,D,20240117,000000,50.95,50.95,49.41,49.41,3232,0
+FDBC.US,D,20240118,000000,47.5,48,46.99,47.48,14191,0
+FDBC.US,D,20240119,000000,47.75,48.42,46.9,47.3,15028,0
+FDBC.US,D,20240122,000000,45.9,48.98,45.6,48.98,14548,0
+FDBC.US,D,20240123,000000,49.29,49.29,48.51,48.65,5810,0
+FDBC.US,D,20240124,000000,48.55,49.8,48.55,49.8,5701,0
+FDBC.US,D,20240125,000000,49.1,50.11,49,50.11,4554,0
+FDBC.US,D,20240126,000000,50.53,50.8,50.5,50.8,2340,0
+FDBC.US,D,20240129,000000,50.5,52.9,50,52.9,5882,0
+FDBC.US,D,20240130,000000,52.15,52.2,52.15,52.2,2028,0
+FDBC.US,D,20240201,000000,50.88,50.88,47.545,49.01,10462,0
+FDBC.US,D,20240202,000000,48.51,48.99,48.51,48.51,4203,0
+FDBC.US,D,20240205,000000,46.3,49.49,46.3,47.03,4521,0
+FDBC.US,D,20240206,000000,45.55,47.28,45.55,47.28,3412,0
+FDBC.US,D,20240207,000000,45.8,46.01,45.75,46.01,5015,0
+FDBC.US,D,20240208,000000,46.01,46.705,46.01,46.35,11003,0
+FDBC.US,D,20240209,000000,46.95,47.4,46.95,47.22,4467,0
+FDBC.US,D,20240212,000000,49.48,50.3,49.26,49.26,6479,0
+FDBC.US,D,20240213,000000,47.89,48,44.2,44.94,10343,0
+FDBC.US,D,20240214,000000,45.85,47.5,45.01,47.5,8871,0
+FDBC.US,D,20240215,000000,48.46,51,48.46,51,6488,0
+FDBC.US,D,20240216,000000,50.58,50.58,48.55,49.47,9762,0
+FDBC.US,D,20240220,000000,43.92,47.78,43.92,46.96,3961,0
+FDBC.US,D,20240221,000000,46.03,46.63,46,46.63,3091,0
+FDBC.US,D,20240222,000000,46.5,46.55,45.5,46.4,9866,0
+FDBC.US,D,20240223,000000,47.8916,47.8916,47.78,47.78,4943,0
+FDBC.US,D,20240226,000000,48.5,48.5,47.99,47.99,1721,0
+FDBC.US,D,20240227,000000,48,48,47.8,47.8,1968,0
+FDBC.US,D,20240228,000000,47.29,49.21,47.29,48.43,4146,0
+FDBC.US,D,20240229,000000,49.33,50.11,49.33,49.94,4616,0
+FDBC.US,D,20240301,000000,49.055,49.12,49.055,49.12,4025,0
+FDBC.US,D,20240304,000000,50.3,50.3,49.1171,49.55,3215,0
+FDBC.US,D,20240305,000000,49,50.2,48.7341,49.73,4705,0
+FDBC.US,D,20240306,000000,50.36,50.79,48.8,50.79,6295,0
+FDBC.US,D,20240307,000000,48.8,49.79,48.7,49.79,4628,0
+FDBC.US,D,20240308,000000,50.64,51.5184,49.7,50.93,4424,0
+FDBC.US,D,20240311,000000,50.558,51.4057,50.558,51,2133,0
+FDBC.US,D,20240312,000000,49,49,48.26,48.26,3878,0
+FDBC.US,D,20240313,000000,47.87,48.46,47.58,48.46,4565,0
+FDBC.US,D,20240314,000000,46.8,47.75,45.33,45.33,13072,0
+FDBC.US,D,20240315,000000,44.65,48.45,44.65,47.71,25193,0
+FDBC.US,D,20240318,000000,47.67,47.67,47.15,47.15,2484,0
+FDBC.US,D,20240319,000000,47.01,47.33,46.4482,47.09,4141,0
+FDBC.US,D,20240320,000000,45.5,48.42,45.5,48.42,3529,0
+FDBC.US,D,20240321,000000,48.5,48.5,48.43,48.43,4270,0
+FDBC.US,D,20240322,000000,48.5,48.5,47,47.05,2858,0
+FDBC.US,D,20240325,000000,46.05,47.495,45.9,47.07,2816,0
+FDBC.US,D,20240326,000000,46.03,46.67,46.03,46.32,3459,0
+FDBC.US,D,20240327,000000,45.25,48.3,45.25,48.3,6455,0
+FDBC.US,D,20240328,000000,47.6,48.43,47.05,48.43,3618,0
+FDBC.US,D,20240401,000000,47.01,47.65,47.01,47.02,3562,0
+FDBC.US,D,20240402,000000,46.3,47.82,46.3,46.43,3687,0
+FDBC.US,D,20240403,000000,46.4,47.5,46.4,47.21,4860,0
+FDBC.US,D,20240404,000000,46.4,47.99,46.4,47.21,7212,0
+FDBC.US,D,20240405,000000,45.75,47.03,45.75,47.03,2007,0
+FDBC.US,D,20240408,000000,47.42,47.46,47,47.08,1971,0
+FDBC.US,D,20240409,000000,44.5642,47.91,44.5642,47.81,4412,0
+FDBC.US,D,20240410,000000,47.065,47.2,46.7,46.7,6850,0
+FDBC.US,D,20240411,000000,45.8,46.96,45.73,46.43,6044,0
+FDBC.US,D,20240412,000000,44,45.74,44,45.74,2268,0
+FDBC.US,D,20240415,000000,45.7,45.7,45.2,45.47,2356,0
+FDBC.US,D,20240416,000000,45.02,45.51,45.02,45.51,1787,0
+FDBC.US,D,20240417,000000,45.75,45.75,45,45.2,3676,0
+FDBC.US,D,20240418,000000,46.1999,46.1999,45.31,45.73,8287,0
+FDBC.US,D,20240419,000000,44.84,47.9499,44.84,46.26,2882,0
+FDBC.US,D,20240422,000000,46.33,46.99,44.98,46,8893,0
+FDBC.US,D,20240423,000000,46.7392,47.23,45.7501,47.23,9439,0
+FDBC.US,D,20240424,000000,46.1,47.1,46.1,46.87,5737,0
+FDBC.US,D,20240425,000000,46.25,47.15,45.5,45.53,6075,0
+FDBC.US,D,20240426,000000,45.97,45.97,45.6,45.92,4493,0
+FDBC.US,D,20240429,000000,45.45,45.87,45.45,45.87,4164,0
+FDBC.US,D,20240430,000000,45.1,45.4,44.66,45.4,4627,0
+FDBC.US,D,20240501,000000,46.13,46.14,46.13,46.14,4899,0
+FDBC.US,D,20240502,000000,47.15,47.35,46,46.96,9253,0
+FDBC.US,D,20240503,000000,47,47.01,46.54,47.01,3398,0
+FDBC.US,D,20240506,000000,46.05,47.9,46.05,47.9,4300,0
+FDBC.US,D,20240507,000000,47.95,47.95,47.3,47.36,4485,0
+FDBC.US,D,20240508,000000,47.29,47.44,47.29,47.44,1573,0
+FDBC.US,D,20240509,000000,47.4005,47.4005,47.08,47.08,2894,0
+FDBC.US,D,20240510,000000,46.765,46.765,46.1026,46.47,3384,0
+FDBC.US,D,20240513,000000,46.4,46.4,46.0965,46.16,1328,0
+FDBC.US,D,20240514,000000,46.8955,46.8955,46.4001,46.78,2540,0
+FDBC.US,D,20240515,000000,46.6,46.75,46.25,46.5,3663,0
+FDBC.US,D,20240516,000000,46.9,46.9,46.5,46.5,3676,0
+FDBC.US,D,20240517,000000,46.6,47.2,46.6,47.2,4992,0
+FDBC.US,D,20240520,000000,46.6,47.25,46.6,47.25,1338,0
+FDBC.US,D,20240521,000000,46.95,46.95,46.88,46.88,735,0
+FDBC.US,D,20240522,000000,46.187,46.2,46.187,46.2,2817,0
+FDBC.US,D,20240523,000000,46.5,46.5,45.34,45.34,4697,0
+FDBC.US,D,20240524,000000,46.4,46.4,45.85,45.85,2402,0
+FDBC.US,D,20240528,000000,46.25,46.25,45.21,46.23,3939,0
+FDBC.US,D,20240529,000000,45.7639,45.7639,44.92,44.92,6386,0
+FDBC.US,D,20240530,000000,44.96,45.79,44.96,45.79,3675,0
+FDBC.US,D,20240531,000000,46.21,46.25,46.21,46.23,3692,0
+FDBC.US,D,20240603,000000,46.25,46.25,45.78,45.78,1729,0
+FDBC.US,D,20240604,000000,46.05,46.1,44.85,44.85,1712,0
+FDBC.US,D,20240605,000000,45.44,45.7,45.44,45.7,2481,0
+FDBC.US,D,20240606,000000,45.92,46,45.92,46,1866,0
+FDBC.US,D,20240607,000000,45.89,46.25,45.46,45.46,10365,0
+FDBC.US,D,20240610,000000,45.44,46.24,45.09,45.09,3682,0
+FDBC.US,D,20240611,000000,45.03,45.49,45,45.45,3596,0
+FDBC.US,D,20240612,000000,45.96,46,45.4101,45.83,6188,0
+FDBC.US,D,20240613,000000,45.32,45.445,45.05,45.05,5122,0
+FDBC.US,D,20240614,000000,44.75,45.25,44.7,45.01,13001,0
+FDBC.US,D,20240617,000000,43.87,45.74,43.87,45.74,3258,0
+FDBC.US,D,20240618,000000,45.34,45.45,45.34,45.45,6773,0
+FDBC.US,D,20240620,000000,43.88,45.04,43.88,45.04,4158,0
+FDBC.US,D,20240621,000000,44.9,45.21,44.6947,45.21,17183,0
+FDBC.US,D,20240624,000000,44.81,45.16,44.81,45.16,1804,0
+FDBC.US,D,20240625,000000,44.166,44.535,42.86,42.86,8447,0
+FDBC.US,D,20240626,000000,43.04,43.04,42,42.15,10141,0
+FDBC.US,D,20240627,000000,42.65,42.9,42,42.9,9811,0
+FDBC.US,D,20240628,000000,42.85,43.8,42,43.8,56843,0
+FDBC.US,D,20240701,000000,43.855,44.06,43.76,43.76,4002,0
+FDBC.US,D,20240702,000000,43.79,43.79,42.2309,43.53,2940,0
+FDBC.US,D,20240703,000000,43.18,43.35,43.02,43.35,1652,0
+FDBC.US,D,20240705,000000,43.81,45.703,41.55,41.55,11038,0
+FDBC.US,D,20240708,000000,41.74,42.91,41.1001,41.78,15268,0
+FDBC.US,D,20240709,000000,41.94,42.69,41.5662,42.24,15350,0
+FDBC.US,D,20240710,000000,41.53,42.595,41.49,42.09,12387,0
+FDBC.US,D,20240711,000000,42.94,45.96,42.94,45.9,14795,0
+FDBC.US,D,20240712,000000,46,47.75,46,47.63,7171,0
+FDBC.US,D,20240715,000000,47.78,51.16,47.76,51,11932,0
+FDBC.US,D,20240716,000000,51.05,54.8,50.9,54.8,35915,0
+FDBC.US,D,20240717,000000,54.84,55,53.5675,54.79,10455,0
+FDBC.US,D,20240718,000000,54.82,56.36,54.4,55.98,35436,0
+FDBC.US,D,20240719,000000,55.9,55.98,51.43,55.28,12787,0
+FDBC.US,D,20240722,000000,55.5,55.5,52.23,54.04,13325,0
+FDBC.US,D,20240723,000000,53.3,56.48,51.1601,55.7,22173,0
+FDBC.US,D,20240724,000000,54.66,56,54.32,54.32,13186,0
+FDBC.US,D,20240725,000000,55.87,56.035,54.5001,55.36,19336,0
+FDBC.US,D,20240726,000000,55.73,55.73,54.43,55.51,6682,0
+FDBC.US,D,20240729,000000,55.5,55.5,53.04,53.04,5090,0
+FDBC.US,D,20240730,000000,53.49,53.49,51.975,52.43,7126,0
+FDBC.US,D,20240731,000000,52.3,53.74,51.9,51.9,11497,0
+FDBC.US,D,20240801,000000,51.52,51.52,50,50.49,6822,0
+FDBC.US,D,20240802,000000,48.4,50.438,46.44,46.8,8117,0
+FDBC.US,D,20240805,000000,42.71,44.1,42.18,42.21,9491,0
+FDBC.US,D,20240806,000000,42.32,43.855,42.32,42.77,12646,0
+FDBC.US,D,20240807,000000,43.37,43.37,42.7501,42.95,11032,0
+FDBC.US,D,20240808,000000,43.4276,45,43.34,44.94,16485,0
+FDBC.US,D,20240809,000000,44.76,45.46,43.93,43.98,20097,0
+FDBC.US,D,20240812,000000,44.1311,45.296,43.44,43.44,21654,0
+FDBC.US,D,20240813,000000,43.93,44.15,43.93,44.15,3112,0
+FDBC.US,D,20240814,000000,44.34,45.29,44.23,44.29,6017,0
+FDBC.US,D,20240815,000000,45.03,47.165,45.03,45.89,5093,0
+FDBC.US,D,20240816,000000,45.89,47.5,45.89,47.5,2532,0
+FDBC.US,D,20240819,000000,47.85,49.27,47.85,48.39,4804,0
+FDBC.US,D,20240820,000000,47.61,47.61,46.69,46.75,3884,0
+FDBC.US,D,20240821,000000,46.58,46.7,46.31,46.37,2413,0
+FDBC.US,D,20240822,000000,46.47,46.47,46.23,46.23,1557,0
+FDBC.US,D,20240823,000000,50.22,50.88,49.69,50,8046,0
+FDBC.US,D,20240826,000000,50.19,50.23,50,50,2805,0
+FDBC.US,D,20240827,000000,50.23,50.36,49.63,49.63,3290,0
+FDBC.US,D,20240828,000000,49.38,50.19,49.38,50.19,2511,0
+FDBC.US,D,20240829,000000,51.75,53.77,50.5,52.85,6090,0
+FDBC.US,D,20240830,000000,52.75,53.98,52.75,53.98,2105,0
+FDBC.US,D,20240903,000000,52.65,52.65,51.93,51.93,4333,0
+FDBC.US,D,20240904,000000,51.51,52.14,51.51,52.14,2167,0
+FDBC.US,D,20240909,000000,51.3,51.89,51.3,51.89,3857,0
+FDBC.US,D,20240910,000000,52.54,56,51.28,52.68,3747,0
+FDBC.US,D,20240911,000000,51.5,51.5,50.46,50.46,6101,0
+FDBC.US,D,20240912,000000,51.01,52,51.01,51.96,4383,0
+FDBC.US,D,20240913,000000,52.13,54.63,52.13,54.3,3833,0
+FDBC.US,D,20240916,000000,54.74,54.75,54.11,54.59,6906,0
+FDBC.US,D,20240917,000000,54.55,54.97,54.3,54.41,13896,0
+FDBC.US,D,20240918,000000,53.67,55.2,52.43,53.81,13538,0
+FDBC.US,D,20240919,000000,55.36,55.49,54.84,55.45,3376,0
+FDBC.US,D,20240920,000000,54.12,54.44,51.24,51.35,30903,0
+FDBC.US,D,20240923,000000,51.49,51.49,49.218,49.8,16705,0
+FDBC.US,D,20240924,000000,49.6688,50.064,48.98,49.69,11756,0
+FDBC.US,D,20240925,000000,48.5158,49.135,48.39,48.6,3820,0
+FDBC.US,D,20240926,000000,49.22,49.38,47.95,48.1,9485,0
+FDBC.US,D,20240927,000000,48.5,49.84,48.5,49.8,3525,0
+FDBC.US,D,20240930,000000,49.355,49.56,49.34,49.34,2369,0
+FDBC.US,D,20241001,000000,50.23,50.23,48.11,48.31,20815,0
+FDBC.US,D,20241002,000000,47.74,47.76,47.74,47.76,1920,0
+FDBC.US,D,20241003,000000,47.5,47.5,47.41,47.41,3279,0
+FDBC.US,D,20241004,000000,47.52,48.92,47.52,48.92,3311,0
+FDBC.US,D,20241007,000000,48.44,49.41,47.3,47.51,14206,0
+FDBC.US,D,20241008,000000,47.31,48.07,46.8378,48.07,3557,0
+FDBC.US,D,20241009,000000,48.42,48.73,47.999,48.55,5385,0
+FDBC.US,D,20241010,000000,48.07,48.514,47.3085,47.9,10373,0
+FDBC.US,D,20241011,000000,48.81,50.68,48.596,50.68,10803,0
+FDBC.US,D,20241014,000000,50.09,50.6,50.02,50.03,2217,0
+FDBC.US,D,20241015,000000,50.35,51.81,50.35,51.58,9874,0
+FDBC.US,D,20241016,000000,53.56,54.18,52.7527,54.18,13236,0
+FDBC.US,D,20241017,000000,54.5,54.5,52.33,53.65,4508,0
+FDBC.US,D,20241018,000000,53.94,54.22,51.5572,51.64,26078,0
+FDBC.US,D,20241021,000000,52.43,52.43,50.4,50.6,3400,0
+FDBC.US,D,20241022,000000,51.21,51.21,50.75,50.75,2515,0
+FDBC.US,D,20241023,000000,50,51.69,49.9621,51.69,11504,0
+FDBC.US,D,20241024,000000,52,52,52,52,1602,0
+FDBC.US,D,20241025,000000,51.4,51.41,50.3,50.5,4085,0
+FDBC.US,D,20241028,000000,50.41,53.02,50.41,53.02,4114,0
+FDBC.US,D,20241029,000000,52.4,54.12,51.618,53.32,5761,0
+FDBC.US,D,20241030,000000,51.3656,54.27,50.24,52.74,10605,0
+FDBC.US,D,20241031,000000,51.6218,54.35,50.01,52.5,7332,0
+FDBC.US,D,20241101,000000,52.19,52.19,52.19,52.19,1995,0
+FDBC.US,D,20241104,000000,51.845,53,51.57,52.4,6599,0
+FDBC.US,D,20241105,000000,52.38,54.95,51.75,54.95,11426,0
+FDBC.US,D,20241106,000000,56,61.21,55.34,58.63,40303,0
+FDBC.US,D,20241107,000000,59.02,59.02,56.33,56.5,30276,0
+FDBC.US,D,20241108,000000,56.89,57.43,55.8909,56.01,16375,0
+FDBC.US,D,20241111,000000,55.56,57,55.55,56.47,19317,0
+FDBC.US,D,20241112,000000,56,56.6264,55.55,56.24,17671,0
+FDBC.US,D,20241113,000000,56.1,56.1,55.53,55.53,9193,0
+FDBC.US,D,20241114,000000,55.68,55.82,55.6,55.82,5552,0
+FDBC.US,D,20241115,000000,56.05,56.05,54.91,54.91,3811,0
+FDBC.US,D,20241118,000000,54.4967,55.4,53.5,53.84,33867,0
+FDBC.US,D,20241119,000000,52.75,54.25,52.75,54.25,3979,0
+FDBC.US,D,20241120,000000,54.34,54.35,53.15,53.49,3423,0
+FDBC.US,D,20241121,000000,54.87,54.87,53.71,53.71,7975,0
+FDBC.US,D,20241122,000000,54.55,54.55,54,54.24,7087,0
+FDBC.US,D,20241125,000000,55.43,55.495,54.4,54.56,12593,0
+FDBC.US,D,20241126,000000,54.72,54.72,53.75,53.75,3603,0
+FDBC.US,D,20241127,000000,53.75,53.75,53.02,53.65,6295,0
+FDBC.US,D,20241129,000000,53.1825,53.7,53.1825,53.7,2449,0
+FDBC.US,D,20241202,000000,53.25,54.14,53.25,54.14,4312,0
+FDBC.US,D,20241203,000000,53.85,53.85,53.79,53.79,3156,0
+FDBC.US,D,20241204,000000,53.45,54.23,52.93,54.23,8851,0
+FDBC.US,D,20241205,000000,54.285,54.285,53.13,53.13,5184,0
+FDBC.US,D,20241206,000000,53.66,53.66,53.66,53.66,2315,0
+FDBC.US,D,20241209,000000,54.49,54.49,53.51,53.93,8460,0
+FDBC.US,D,20241210,000000,54.25,55.04,53.9123,54.85,6057,0
+FDBC.US,D,20241211,000000,55.2664,55.2664,53.775,53.96,16915,0
+FDBC.US,D,20241212,000000,53.75,53.92,53.5,53.92,7990,0
+FDBC.US,D,20241213,000000,53.92,54.8,53.77,54.4,17064,0
+FDBC.US,D,20241216,000000,54.5,54.95,54.29,54.95,4155,0
+FDBC.US,D,20241217,000000,54.25,54.9,54.25,54.9,6800,0
+FDBC.US,D,20241218,000000,54.72,54.81,49.89,49.89,13466,0
+FDBC.US,D,20241219,000000,49.75,49.75,48.5,48.5,6633,0
+FDBC.US,D,20241220,000000,47.7,51.57,47.7,51.14,44286,0
+FDBC.US,D,20241223,000000,50.26,51.29,50.0101,50.67,11190,0
+FDBC.US,D,20241224,000000,50.51,51.22,50.5,51.22,4811,0
+FDBC.US,D,20241226,000000,50.56,52.285,50.39,50.39,7020,0
+FDBC.US,D,20241227,000000,48.7,48.7,48.7,48.7,3780,0
+FDBC.US,D,20241230,000000,48.04,48.755,48.027,48.18,4180,0
+FDBC.US,D,20241231,000000,48.93,49.795,48.795,48.8,5451,0
+FDBC.US,D,20250102,000000,47.53,47.905,46.95,46.95,4790,0
+FDBC.US,D,20250103,000000,46.93,47.58,46.9,47.58,4196,0
+FDBC.US,D,20250106,000000,48.18,48.18,45.75,45.75,8397,0
+FDBC.US,D,20250107,000000,46.36,47.37,44.26,44.9,6843,0
+FDBC.US,D,20250108,000000,44.7,44.7,43.43,43.74,4541,0
+FDBC.US,D,20250110,000000,42.19,42.81,41,42.81,13151,0
+FDBC.US,D,20250113,000000,42.53,43.21,42.25,43.21,7918,0
+FDBC.US,D,20250114,000000,43.41,44.18,42.52,44.18,3679,0
+FDBC.US,D,20250115,000000,44.78,45.27,44.39,45.27,5286,0
+FDBC.US,D,20250116,000000,44.8,44.8,43.6,43.6,6400,0
+FDBC.US,D,20250117,000000,43,43.9522,42.62,43.51,14524,0
+FDBC.US,D,20250121,000000,42.9,44.86,42.9,44.86,5420,0
+FDBC.US,D,20250122,000000,43.86,44,43.05,43.68,10562,0
+FDBC.US,D,20250123,000000,42.77,44.38,42.77,43.83,7762,0
+FDBC.US,D,20250124,000000,44,44,43.18,43.18,3273,0
+FDBC.US,D,20250127,000000,43.14,44.19,43.14,44.19,5005,0
+FDBC.US,D,20250128,000000,44.63,44.63,44.6,44.6,4216,0
+FDBC.US,D,20250129,000000,44,44,43.81,43.93,2406,0
+FDBC.US,D,20250130,000000,44.43,44.62,44.43,44.58,3460,0
+FDBC.US,D,20250131,000000,44.416,44.8,43.5,44.8,14220,0
+FDBC.US,D,20250203,000000,42.77,44.25,42.65,44.08,9304,0
+FDBC.US,D,20250204,000000,43.55,45.1,43.55,45.1,4221,0
+FDBC.US,D,20250205,000000,44.76,46.13,44.76,46.13,5663,0
+FDBC.US,D,20250206,000000,46,48.82,46,48.82,9274,0
+FDBC.US,D,20250207,000000,48.22,48.22,45.76,45.76,8287,0
+FDBC.US,D,20250210,000000,45.49,46.615,45.01,45.49,7919,0
+FDBC.US,D,20250211,000000,44.76,46.6,44.76,46.6,10606,0
+FDBC.US,D,20250212,000000,45.5,45.5,44.9,44.9,4962,0
+FDBC.US,D,20250213,000000,44.43,45.13,44.43,45.13,5624,0
+FDBC.US,D,20250214,000000,45.09,45.09,44.51,44.51,1579,0
+FDBC.US,D,20250218,000000,44.05,45.2494,44.05,45.09,5420,0
+FDBC.US,D,20250219,000000,44.26,44.59,44.26,44.59,3509,0
+FDBC.US,D,20250220,000000,45,45,43.21,43.21,5709,0
+FDBC.US,D,20250221,000000,44.23,44.25,43.43,43.45,7442,0
+FDBC.US,D,20250224,000000,43.4,43.4,43.38,43.38,3962,0
+FDBC.US,D,20250225,000000,43.8,44.98,43.8,44.33,7846,0
+FDBC.US,D,20250226,000000,44.1,44.81,44.04,44.04,5657,0
+FDBC.US,D,20250227,000000,44.08,45,43.4,43.43,4684,0
+FDBC.US,D,20250228,000000,44.85,44.85,44.821,44.85,4108,0
+FDBC.US,D,20250303,000000,44.2,44.2,43.89,43.89,8405,0
+FDBC.US,D,20250304,000000,43.21,44.02,43.1,43.33,7845,0
+FDBC.US,D,20250306,000000,42.82,43.94,42.82,43.94,3742,0
+FDBC.US,D,20250307,000000,44.1,44.1,43.99,43.99,5982,0
+FDBC.US,D,20250310,000000,43.53,44.4,42.6501,43.05,10064,0
+FDBC.US,D,20250311,000000,43.25,43.95,43.25,43.5,6249,0
+FDBC.US,D,20250312,000000,43.66,44.25,42.9,42.9,14600,0
+FDBC.US,D,20250313,000000,42.73,43,41.76,41.76,6703,0
+FDBC.US,D,20250314,000000,42.38,42.89,42.3,42.83,5056,0
+FDBC.US,D,20250317,000000,42.1,42.12,42.1,42.12,3223,0
+FDBC.US,D,20250318,000000,41.8,43.37,41.8,42.93,11278,0
+FDBC.US,D,20250319,000000,42.93,44.35,42.93,44.35,2981,0
+FDBC.US,D,20250320,000000,43.9,44.11,43.4886,44.11,2713,0
+FDBC.US,D,20250321,000000,43.31,43.9,42.9,43.33,20626,0
+FDBC.US,D,20250324,000000,44.149,44.56,43.18,44.56,5187,0
+FDBC.US,D,20250325,000000,43.9576,43.9576,43.2,43.74,3112,0
+FDBC.US,D,20250326,000000,43.42,43.79,43.3001,43.66,5652,0
+FDBC.US,D,20250327,000000,43.96,43.96,43.03,43.29,5720,0
+FDBC.US,D,20250328,000000,42.99,42.99,42.21,42.48,3498,0
+FDBC.US,D,20250331,000000,41.5,42.1,40.6,41.61,8121,0
+FDBC.US,D,20250401,000000,42.25,42.83,42.14,42.83,6397,0
+FDBC.US,D,20250402,000000,42.48,42.48,41.69,42.48,9142,0
+FDBC.US,D,20250403,000000,41.3025,41.3025,39.15,39.48,6856,0
+FDBC.US,D,20250404,000000,39.45,41.36,38.99,41.36,13599,0
+FDBC.US,D,20250407,000000,41.3,42.14,40.49,41.14,6461,0
+FDBC.US,D,20250408,000000,42.09,42.09,39.89,39.93,4013,0
+FDBC.US,D,20250409,000000,40.19,41.53,40.19,41.31,14420,0
+FDBC.US,D,20250410,000000,41.31,41.31,39.21,39.85,5762,0
+FDBC.US,D,20250411,000000,39.79,39.79,39.52,39.52,3344,0
+FDBC.US,D,20250414,000000,38.89,39.45,38.42,39.11,7449,0
+FDBC.US,D,20250415,000000,39.03,39.38,38.75,39.1,6538,0
+FDBC.US,D,20250416,000000,39,39,37.53,37.53,3649,0
+FDBC.US,D,20250417,000000,37.46,38.73,37.46,38.73,4765,0
+FDBC.US,D,20250421,000000,38.01,38.01,37,37.43,6341,0
+FDBC.US,D,20250422,000000,38.01,39.49,38.01,39.49,4824,0
+FDBC.US,D,20250423,000000,40.695,40.695,38.69,39.41,7734,0
+FDBC.US,D,20250424,000000,39.49,39.7448,38.55,38.55,6707,0
+FDBC.US,D,20250425,000000,38.5,39.12,37.57,38.28,14372,0
+FDBC.US,D,20250428,000000,38.18,39.92,38.18,39.92,9724,0
+FDBC.US,D,20250429,000000,39.594,39.594,38.775,39.27,4237,0
+FDBC.US,D,20250430,000000,40,40.48,40,40.48,9015,0
+FDBC.US,D,20250501,000000,40.5,41.53,39.735,41.53,7052,0
+FDBC.US,D,20250502,000000,41.15,43.1,41.15,43.1,4771,0
+FDBC.US,D,20250505,000000,42.38,42.38,41.16,41.16,6025,0
+FDBC.US,D,20250506,000000,40.57,41.74,40.54,41.74,2809,0
+FDBC.US,D,20250507,000000,41.15,41.37,41.035,41.37,5350,0
+FDBC.US,D,20250508,000000,41.27,41.5,40.7125,41.43,10039,0
+FDBC.US,D,20250509,000000,40.638,40.638,40.34,40.34,2479,0
+FDBC.US,D,20250512,000000,42.3,43.55,41.2903,42.21,6419,0
+FDBC.US,D,20250513,000000,42.55,42.615,42.145,42.58,5425,0
+FDBC.US,D,20250514,000000,42.185,42.185,41.74,41.93,4477,0
+FDBC.US,D,20250515,000000,39.24,42.97,39.24,42.55,4508,0
+FDBC.US,D,20250516,000000,42.56,42.56,42.19,42.19,5287,0
+FDBC.US,D,20250519,000000,42.19,43.6,42,43.6,13015,0
+FDBC.US,D,20250520,000000,43.49,43.49,40.7956,41.97,6446,0
+FDBC.US,D,20250521,000000,40.6,40.6,40.6,40.6,3855,0
+FDBC.US,D,20250522,000000,40.55,40.9,40.27,40.27,5377,0
+FDBC.US,D,20250523,000000,39.26,40.5616,39.26,39.38,5281,0
+FDBC.US,D,20250527,000000,41.3,41.57,39.3701,40.88,6541,0
+FDBC.US,D,20250528,000000,40.51,40.51,40.2,40.48,5066,0
+FDBC.US,D,20250529,000000,40.4,40.98,40.4,40.98,3783,0
+FDBC.US,D,20250530,000000,40.13,41.21,40.13,40.78,3787,0
+FDBC.US,D,20250602,000000,40.47,40.47,39.3928,39.75,7065,0
+FDBC.US,D,20250603,000000,40.68,41.26,40.68,41.26,5310,0
+FDBC.US,D,20250604,000000,41.31,41.31,40.174,40.8,5316,0
+FDBC.US,D,20250605,000000,41.665,41.665,40.5,40.87,5840,0
+FDBC.US,D,20250606,000000,40.99,41.1,40.99,40.99,3589,0
+FDBC.US,D,20250609,000000,41.51,41.51,40.96,40.96,3554,0
+FDBC.US,D,20250610,000000,41.3,42.71,40.905,42.71,7117,0
+FDBC.US,D,20250611,000000,42.52,42.9,41.66,41.66,4740,0
+FDBC.US,D,20250612,000000,42.04,42.15,41.61,41.61,2345,0
+FDBC.US,D,20250613,000000,40.52,41.345,40.52,40.96,5664,0
+FDBC.US,D,20250616,000000,41,41.4,41,41.4,6025,0
+FDBC.US,D,20250617,000000,40.7937,41.43,40.7937,41.12,4161,0
+FDBC.US,D,20250618,000000,41.375,41.56,41.1,41.56,3996,0
+FDBC.US,D,20250620,000000,42.16,42.16,39.51,40.15,25930,0
+FDBC.US,D,20250623,000000,40.25,42.66,40.25,42.07,12793,0
+FDBC.US,D,20250624,000000,42.15,43.5,42.12,43.5,4130,0
+FDBC.US,D,20250625,000000,42.02,42.5,42.02,42.5,4659,0
+FDBC.US,D,20250626,000000,43.94,43.94,43.73,43.73,2803,0
+FDBC.US,D,20250627,000000,43.55,46.41,43.55,46.01,33500,0
+FDBC.US,D,20250630,000000,45.4,46.8,45.4,46,5901,0
+FDBC.US,D,20250701,000000,48.52,49.43,47,47.66,36437,0
+FDBC.US,D,20250702,000000,47.6487,48.76,47.35,47.35,17327,0
+FDBC.US,D,20250703,000000,48.59,48.59,48.59,48.59,1814,0
+FDBC.US,D,20250707,000000,48.16,49.78,47.75,48.16,33386,0
+FDBC.US,D,20250708,000000,47,48.65,47,48.09,17836,0
+FDBC.US,D,20250709,000000,48.81,49,46.35,46.35,42246,0
+FDBC.US,D,20250710,000000,42.8,45.47,42.75,44.14,10037,0
+FDBC.US,D,20250711,000000,43.97,44.5,43.32,43.53,18870,0
+FDBC.US,D,20250714,000000,43.4101,43.67,43.4101,43.67,4641,0
+FDBC.US,D,20250715,000000,43.5,43.84,42.41,42.66,42635,0
+FDBC.US,D,20250716,000000,42.56,44.61,42.25,44.61,30957,0
+FDBC.US,D,20250717,000000,45,45,44,44,28121,0
+FDBC.US,D,20250718,000000,44.24,44.8599,43.5,43.78,13542,0
+FDBC.US,D,20250721,000000,44.14,45.17,43.55,45.17,32865,0
+FDBC.US,D,20250722,000000,45.23,46.055,44.45,44.45,9045,0
+FDBC.US,D,20250723,000000,44.675,46.36,44.675,46.36,8827,0
+FDBC.US,D,20250724,000000,46.25,46.25,43.1,43.1,10939,0
+FDBC.US,D,20250725,000000,43.555,43.555,42.15,42.66,6595,0
+FDBC.US,D,20250728,000000,42.35,43.41,41.99,42.96,6485,0
+FDBC.US,D,20250729,000000,43.38,43.38,42.2,42.2,4566,0
+FDBC.US,D,20250730,000000,42.2,42.2,40.075,41.15,6292,0
+FDBC.US,D,20250731,000000,40.65,41.1,39.97,40.44,10975,0
+FDBC.US,D,20250801,000000,40,40.01,39,39.98,11465,0
+FDBC.US,D,20250804,000000,39.93,40.16,39.71,40.16,7392,0
+FDBC.US,D,20250805,000000,39.69,39.99,39.62,39.99,5751,0
+FDBC.US,D,20250806,000000,40.1,40.1,39.79,39.79,2887,0
+FDBC.US,D,20250807,000000,40.16,40.19,39.36,39.89,5146,0
+FDBC.US,D,20250808,000000,40.2999,40.7,40.2999,40.48,3778,0
+FDBC.US,D,20250811,000000,40.48,40.6,40.48,40.6,4234,0
+FDBC.US,D,20250812,000000,40.79,42.23,40.79,42.23,7438,0
+FDBC.US,D,20250813,000000,42.55,42.78,42.36,42.63,4490,0
+FDBC.US,D,20250814,000000,42.36,43.13,42.01,42.29,6771,0
+FDBC.US,D,20250815,000000,42.34,42.34,40.88,40.88,5809,0
+FDBC.US,D,20250818,000000,41,41.09,40.46,41.01,4848,0
+FDBC.US,D,20250819,000000,41.43,42.015,41.17,41.94,5872,0
+FDBC.US,D,20250820,000000,42.42,43.45,42,43.17,7738,0
+FDBC.US,D,20250821,000000,43.15,43.62,42.3,43.1,7221,0
+FDBC.US,D,20250822,000000,44,47.49,44,47.49,8124,0
+FDBC.US,D,20250825,000000,47,47,44.51,44.51,6001,0
+FDBC.US,D,20250826,000000,44.93,46.99,44.3895,45.9,5139,0
+FDBC.US,D,20250827,000000,46.07,46.07,45.16,45.16,3558,0
+FDBC.US,D,20250828,000000,44.2038,44.685,44.2038,44.64,2226,0
+FDBC.US,D,20250829,000000,44.702,44.81,43.5001,43.65,8608,0
+FDBC.US,D,20250902,000000,42.24,44.55,42.24,44.03,8012,0
+FDBC.US,D,20250903,000000,42.81,45.12,42.81,44.42,6320,0
+FDBC.US,D,20250904,000000,45.0436,45.26,45.0436,45.26,3566,0
+FDBC.US,D,20250905,000000,44.6422,44.6422,43.95,43.95,4735,0
+FDBC.US,D,20250908,000000,43.9606,44.59,43.65,44.38,5271,0
+FDBC.US,D,20250909,000000,44.76,45.15,44.6,45.15,4038,0
+FDBC.US,D,20250910,000000,45.21,45.29,44.875,45.11,4980,0
+FDBC.US,D,20250911,000000,45.3101,47.54,45.3101,47.33,8543,0
+FDBC.US,D,20250912,000000,46.45,47.035,45.8148,46.24,3525,0
+FDBC.US,D,20250915,000000,45.5,46.625,44.75,45.94,15295,0
+FDBC.US,D,20250916,000000,45.9,46.4084,45,45.48,32807,0
+FDBC.US,D,20250917,000000,45.1,46.725,44.84,44.84,10000,0
+FDBC.US,D,20250918,000000,44.35,46.69,44.35,45,10911,0
+FDBC.US,D,20250919,000000,44.57,44.57,42.85,44.09,26793,0
+FDBC.US,D,20250922,000000,44.67,44.67,43.91,44.02,10877,0
+FDBC.US,D,20250923,000000,44.215,44.32,44,44.2,7790,0
+FDBC.US,D,20250924,000000,44,44.17,43.89,43.89,3856,0
+FDBC.US,D,20250925,000000,43.89,44.29,43.5,44.29,6719,0
+FDBC.US,D,20250926,000000,44,44.46,44,44.37,4075,0
+FDBC.US,D,20250929,000000,43.3,43.3,43.3,43.3,3797,0
+FDBC.US,D,20250930,000000,43.47,43.83,43.47,43.83,6126,0
+FDBC.US,D,20251001,000000,43.5,43.6,43.5,43.6,5593,0
+FDBC.US,D,20251002,000000,43.46,43.46,43.04,43.04,6464,0
+FDBC.US,D,20251003,000000,42.85,44.245,42.85,43.63,6223,0
+FDBC.US,D,20251006,000000,43.99,44.5,43.95,44.05,6290,0
+FDBC.US,D,20251007,000000,42.8901,43.7174,42.8901,43.41,7987,0
+FDBC.US,D,20251008,000000,42.89,43.53,42.89,43.53,4118,0
+FDBC.US,D,20251009,000000,42.645,43.11,42.5,43.08,7339,0
+FDBC.US,D,20251010,000000,43.85,43.85,41.25,41.29,10540,0
+FDBC.US,D,20251013,000000,41.98,42.81,41.98,42.81,5907,0
+FDBC.US,D,20251014,000000,42.51,43.63,39.87,43.63,4719,0
+FDBC.US,D,20251015,000000,43.46,43.46,42.91,42.91,4796,0
+FDBC.US,D,20251016,000000,42.67,42.67,41.35,41.35,5805,0
+FDBC.US,D,20251017,000000,41.35,42.82,41.35,42.82,6301,0
+FDBC.US,D,20251020,000000,42.81,43.6,42.81,43.45,5397,0
+FDBC.US,D,20251021,000000,43.000664,43.63,43.000664,43.63,6453,0
+FDBC.US,D,20251022,000000,43,44.79,43,44.79,8215,0
+FDBC.US,D,20251023,000000,45,45,44,44.36,9041,0
+FDBC.US,D,20251024,000000,44.43,44.75,44.43,44.75,5533,0
+FDBC.US,D,20251027,000000,44.75,45,43.855,44.68,7470,0
+FDBC.US,D,20251028,000000,44.8,44.8,43.15,44.31,5712,0
+FDBC.US,D,20251029,000000,43.755,44.8396,43.13,43.13,6063,0
+FDBC.US,D,20251030,000000,43.4,43.6,43.39,43.6,4702,0
+FDBC.US,D,20251031,000000,43.58,43.73,43.34,43.68,5008,0
+FDBC.US,D,20251103,000000,43.6,43.69,43.43,43.69,4244,0
+FDBC.US,D,20251104,000000,44,44,43.53,43.53,3967,0
+FDBC.US,D,20251105,000000,43.5,44.6,43.29,44.6,6740,0
+FDBC.US,D,20251106,000000,44,44,43.375,43.73,5822,0
+FDBC.US,D,20251107,000000,43.5,44.27,43.5,44.22,5486,0
+FDBC.US,D,20251110,000000,43.845,44.51,43.845,44.28,5966,0
+FDBC.US,D,20251111,000000,44.71,44.99,44.3901,44.98,3683,0
+FDBC.US,D,20251112,000000,45,45.325,44.61,44.73,8903,0
+FDBC.US,D,20251113,000000,44.16,45,44.16,44.98,7993,0
+FDBC.US,D,20251114,000000,43.51,44.54,43.46,44.54,6261,0
+FDBC.US,D,20251117,000000,44.74,44.74,43.1212,43.18,7975,0
+FDBC.US,D,20251118,000000,43.02,43.84,42.2,43.47,10638,0
+FDBC.US,D,20251119,000000,43.4,43.4792,42.53,42.53,6468,0
+FDBC.US,D,20251120,000000,42.52,43,41.685,42.35,5611,0
+FDBC.US,D,20251121,000000,42.5,44.94,42,44.75,15971,0
+FDBC.US,D,20251124,000000,43.4872,44.62,43.02,43.3,11339,0
+FDBC.US,D,20251125,000000,43.96,44.99,43.6201,44.54,9059,0
+FDBC.US,D,20251126,000000,44.23,44.825,43.5901,43.84,7067,0
+FDBC.US,D,20251128,000000,43.07,43.78,42.945,43.78,3537,0
+FDBC.US,D,20251201,000000,42.905,44.2,42.905,43.68,6081,0
+FDBC.US,D,20251202,000000,42.84,43.435,42.84,43.22,4499,0
+FDBC.US,D,20251203,000000,43.855,44.3851,43.5601,44.35,8593,0
+FDBC.US,D,20251204,000000,43.5,44.09,43.32,43.57,5620,0
+FDBC.US,D,20251205,000000,43.88,44.07,43.25,43.27,6456,0
+FDBC.US,D,20251208,000000,43.5557,43.5655,42.84,43.5,6616,0
+FDBC.US,D,20251209,000000,43.69,44.896,43.69,44.51,8416,0
+FDBC.US,D,20251210,000000,44.83,45.8,42.92,45.78,25155,0
+FDBC.US,D,20251211,000000,45.9,46.5,44.25,46.24,14289,0
+FDBC.US,D,20251212,000000,47.23,49,47.23,48.72,11833,0
+FDBC.US,D,20251215,000000,49,49.93,48.395,49.72,13384,0
+FDBC.US,D,20251216,000000,49.87,50,49,49.6,16829,0
+FDBC.US,D,20251217,000000,49.7,49.8,49,49.11,21274,0
+FDBC.US,D,20251218,000000,47.04,49.205,47.04,48.35,9999,0
+FDBC.US,D,20251219,000000,48.19,48.19,46.235,46.3,13129,0
+FDBC.US,D,20251222,000000,46.92,46.92,45,45.48,7728,0
+FDBC.US,D,20251223,000000,45.02,45.975,45.02,45.1,7489,0
+FDBC.US,D,20251224,000000,45.415,45.515,45.36,45.36,2598,0
+FDBC.US,D,20251226,000000,46.16,46.18,45,45.26,2938,0
+FDBC.US,D,20251229,000000,45,45,44.36,44.48,5062,0
+FDBC.US,D,20251230,000000,44.25,44.25,43.5,44.04,9492,0
+FDBC.US,D,20251231,000000,43.56,43.64,43.53,43.53,5976,0
+FDBC.US,D,20260102,000000,42.68,43.3,42.5,43.18,6520,0
+FDBC.US,D,20260105,000000,42.5,44.37,42.5,43.49,10984,0
+FDBC.US,D,20260106,000000,43.25,44,42.5,42.59,6011,0
+FDBC.US,D,20260107,000000,42.5,42.73,41,42,22508,0
+FDBC.US,D,20260108,000000,42.19,43.48,42.03,43.48,5993,0
+FDBC.US,D,20260109,000000,42.9,43.465,42.53,42.53,8095,0
+FDBC.US,D,20260112,000000,43.145,43.42,42.09,42.9,5646,0
+FDBC.US,D,20260113,000000,42.99,43.24,42.745,42.83,5517,0
+FDBC.US,D,20260114,000000,42.94,43.9205,42.78,42.99,4418,0
+FDBC.US,D,20260115,000000,42.67,44.41,42.67,43.96,10959,0
+FDBC.US,D,20260116,000000,43.76,44.25,43.76,44,6211,0
+FDBC.US,D,20260120,000000,43.085,44.148,43.0101,43.62,6698,0
+FDBC.US,D,20260121,000000,44,45.97,44,45.97,7968,0
+FDBC.US,D,20260122,000000,45.46,45.81,45.18,45.34,4719,0
+FDBC.US,D,20260123,000000,44.98,44.98,44,44.1,3441,0
+FDBC.US,D,20260126,000000,44.1,44.1,43.225,44.09,6976,0
+FDBC.US,D,20260127,000000,44.12,44.12,43.58,43.68,3404,0
+FDBC.US,D,20260128,000000,43.68,43.68,42,42.73,10848,0
+FDBC.US,D,20260129,000000,42.31,44.22,42,44.22,5763,0
+FDBC.US,D,20260130,000000,43.62,45,43.375,44.7,9436,0
+FDBC.US,D,20260202,000000,44.5997,46.5,44.5997,46.5,12106,0
+FDBC.US,D,20260203,000000,46.5,47.33,45.8779,47.33,9405,0
+FDBC.US,D,20260204,000000,47.99,48.335,47.14,47.35,5871,0
+FDBC.US,D,20260205,000000,43.5,48.69,43.5,48.01,5225,0
+FDBC.US,D,20260206,000000,48.505,48.505,47.32,47.32,11945,0
+FDBC.US,D,20260209,000000,47.6465,47.95,47.3,47.48,5569,0
+FDBC.US,D,20260210,000000,47.5,47.52,46.68,46.68,5897,0
+FDBC.US,D,20260211,000000,46.6168,46.6168,46.4182,46.5,3836,0
+FDBC.US,D,20260212,000000,45.7262,46.23,45.7262,46.1,3996,0
+FDBC.US,D,20260213,000000,44.685,46.7,44.685,46.43,5697,0
+FDBC.US,D,20260217,000000,46.59,46.675,45.69,46.09,4724,0
+FDBC.US,D,20260218,000000,46.26,46.26,45,45.11,6601,0
diff --git a/daily/us/nasdaq stocks/1/fdus.us.txt b/daily/us/nasdaq stocks/1/fdus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8290e8dd78974bfbab191af1a917809394774840
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fdus.us.txt	
@@ -0,0 +1,3686 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FDUS.US,D,20110623,000000,4.63372,4.63985,4.56742,4.60827,185239.57849825,0
+FDUS.US,D,20110624,000000,4.73633,4.73633,4.50631,4.60474,145452.00707837,0
+FDUS.US,D,20110627,000000,4.51234,4.62666,4.51234,4.6158,42809.139673522,0
+FDUS.US,D,20110628,000000,4.51234,4.66158,4.50937,4.64328,44446.989036959,0
+FDUS.US,D,20110629,000000,4.65545,4.65545,4.50631,4.62332,65580.737627891,0
+FDUS.US,D,20110630,000000,4.58395,4.97342,4.58395,4.60084,37965.585145753,0
+FDUS.US,D,20110701,000000,4.63659,4.66158,4.52172,4.66158,49231.31824258,0
+FDUS.US,D,20110705,000000,4.66158,4.66158,4.57122,4.58358,27347.02329641,0
+FDUS.US,D,20110706,000000,4.66316,4.66316,4.58302,4.58302,11589.85713259,0
+FDUS.US,D,20110707,000000,4.7394,4.7394,4.60001,4.63372,25093.230582621,0
+FDUS.US,D,20110708,000000,4.6457,4.6457,4.60001,4.62332,8518.7549731413,0
+FDUS.US,D,20110711,000000,4.53064,4.79577,4.53064,4.621,135721.82506128,0
+FDUS.US,D,20110712,000000,4.56742,4.60001,4.51838,4.54865,90811.801687514,0
+FDUS.US,D,20110713,000000,4.5429,4.63985,4.52172,4.54048,132017.55036685,0
+FDUS.US,D,20110714,000000,4.53444,4.56742,4.43145,4.53668,24581.739164059,0
+FDUS.US,D,20110715,000000,4.52172,4.52172,4.45987,4.45987,88858.442880628,0
+FDUS.US,D,20110718,000000,4.42792,4.51597,4.25455,4.37881,66950.457805598,0
+FDUS.US,D,20110719,000000,4.44353,4.51995,4.35048,4.47166,56957.53072296,0
+FDUS.US,D,20110720,000000,4.41604,4.48151,4.35048,4.36319,64591.13633598,0
+FDUS.US,D,20110721,000000,4.3386,4.35048,4.27284,4.32837,30244.756785567,0
+FDUS.US,D,20110722,000000,4.30368,4.49062,4.22966,4.46285,32007.517737536,0
+FDUS.US,D,20110725,000000,4.21963,4.42792,4.20124,4.32281,85316.768616102,0
+FDUS.US,D,20110726,000000,4.26784,4.49108,4.26784,4.38847,42637.924651309,0
+FDUS.US,D,20110727,000000,4.44659,4.44659,4.27284,4.31668,29123.782960887,0
+FDUS.US,D,20110728,000000,4.37602,4.37602,4.28417,4.30888,17073.045139572,0
+FDUS.US,D,20110729,000000,4.20811,4.2902,4.03864,4.03864,54611.13114181,0
+FDUS.US,D,20110801,000000,4.19548,4.35679,4.04021,4.21053,79816.351424495,0
+FDUS.US,D,20110802,000000,4.21053,4.21053,4.12816,4.19502,13757.503923253,0
+FDUS.US,D,20110803,000000,4.19548,4.19548,3.85383,4.13373,76164.841107983,0
+FDUS.US,D,20110804,000000,4.16224,4.16939,3.88615,3.94623,100817.65065862,0
+FDUS.US,D,20110805,000000,4.04021,4.08943,3.1136,3.96889,130385.08512362,0
+FDUS.US,D,20110808,000000,3.8842,4.19548,3.77258,4.04235,222902.57608902,0
+FDUS.US,D,20110809,000000,4.11794,4.19548,3.57979,3.96229,57470.09896556,0
+FDUS.US,D,20110810,000000,3.57682,4.02452,3.57682,3.8907,55608.270201996,0
+FDUS.US,D,20110811,000000,4.03688,4.07104,3.88763,3.91893,35613.801444406,0
+FDUS.US,D,20110812,000000,4.19548,4.19548,3.74472,3.96564,40388.439233675,0
+FDUS.US,D,20110815,000000,3.96564,4.16363,3.84714,4.0522,59110.101977076,0
+FDUS.US,D,20110816,000000,4.04021,4.11794,4.04021,4.11794,20805.317259015,0
+FDUS.US,D,20110817,000000,4.11794,4.11794,3.9467,4.07104,23511.376069216,0
+FDUS.US,D,20110818,000000,3.9401,4.08628,3.80703,3.80703,22002.745590469,0
+FDUS.US,D,20110819,000000,3.8894,3.8894,3.73023,3.81929,57086.749607649,0
+FDUS.US,D,20110822,000000,3.85383,4.02089,3.72884,3.72884,16829.682906742,0
+FDUS.US,D,20110823,000000,3.72884,4.10215,3.57979,4.00557,60277.379235435,0
+FDUS.US,D,20110824,000000,4.04021,4.10215,3.72884,4.00864,43214.025512215,0
+FDUS.US,D,20110825,000000,3.93722,4.02089,3.79421,3.99007,39213.624207042,0
+FDUS.US,D,20110826,000000,3.8894,4.03632,3.75865,3.99062,39795.109188145,0
+FDUS.US,D,20110829,000000,4.04021,4.18583,3.8842,4.06436,55252.9182691,0
+FDUS.US,D,20110830,000000,4.11163,4.19548,3.96229,4.16706,28704.898409686,0
+FDUS.US,D,20110831,000000,4.24145,4.24145,4.10735,4.11079,13029.570872837,0
+FDUS.US,D,20110901,000000,4.0548,4.24266,3.98831,4.23254,28782.429740501,0
+FDUS.US,D,20110902,000000,4.21833,4.2902,3.97669,4.07466,25587.492816557,0
+FDUS.US,D,20110906,000000,4.19502,4.19502,4.08628,4.19158,16137.285049614,0
+FDUS.US,D,20110907,000000,4.19502,4.30888,4.05777,4.2175,111013.0206606,0
+FDUS.US,D,20110908,000000,4.16224,4.29327,4.04161,4.28093,43826.73839045,0
+FDUS.US,D,20110909,000000,4.18499,4.26784,4.04161,4.24852,24506.361481323,0
+FDUS.US,D,20110912,000000,4.19855,4.19855,3.94623,3.96889,34251.619034974,0
+FDUS.US,D,20110913,000000,4.112,4.18192,3.97837,4.08275,20110.76575381,0
+FDUS.US,D,20110914,000000,4.07402,4.15017,3.96276,3.98171,34876.176977639,0
+FDUS.US,D,20110915,000000,4.02276,4.12816,3.96889,4.11822,16975.054152016,0
+FDUS.US,D,20110916,000000,3.98487,4.15017,3.94967,3.94967,46511.26071987,0
+FDUS.US,D,20110919,000000,3.93073,4.14357,3.92729,4.02601,53727.058605728,0
+FDUS.US,D,20110920,000000,4.08943,4.15017,4.0169,4.09305,64542.679254221,0
+FDUS.US,D,20110921,000000,4.09631,4.09909,3.89851,3.9207,30050.928458533,0
+FDUS.US,D,20110922,000000,3.86683,3.93685,3.50094,3.60597,65428.905438382,0
+FDUS.US,D,20110923,000000,3.59651,3.71723,3.39897,3.66327,42644.385595543,0
+FDUS.US,D,20110926,000000,3.88272,3.93073,3.59651,3.89851,47185.352568333,0
+FDUS.US,D,20110927,000000,3.96276,4.13791,3.90519,4.13791,196942.50215495,0
+FDUS.US,D,20110928,000000,3.94623,4.12184,3.82235,4.03632,102795.77641841,0
+FDUS.US,D,20110929,000000,4.06371,4.06371,3.73952,3.83517,57373.184802044,0
+FDUS.US,D,20110930,000000,3.78837,4.0091,3.77461,4.00557,1145359.5818685,0
+FDUS.US,D,20111003,000000,4.01942,4.16939,3.7332,3.7332,122280.9074055,0
+FDUS.US,D,20111004,000000,3.7332,4.11544,3.66327,4.08275,103059.59830798,0
+FDUS.US,D,20111005,000000,4.05127,4.21378,4.0104,4.21378,49242.086482971,0
+FDUS.US,D,20111006,000000,4.13456,4.17896,4.04792,4.17254,103606.62491983,0
+FDUS.US,D,20111007,000000,4.08943,4.19855,4.04792,4.1055,64997.098998712,0
+FDUS.US,D,20111010,000000,4.13456,4.19502,3.98487,4.16224,62648.545769485,0
+FDUS.US,D,20111011,000000,4.207,4.207,4.06083,4.18192,80059.713657327,0
+FDUS.US,D,20111012,000000,4.207,4.207,4.07746,4.18499,44808.801914089,0
+FDUS.US,D,20111013,000000,3.97549,4.207,3.96276,4.13791,29204.544763818,0
+FDUS.US,D,20111014,000000,4.06371,4.207,4.0548,4.13456,26047.296681244,0
+FDUS.US,D,20111017,000000,4.15648,4.16939,3.88272,3.96592,34418.52676103,0
+FDUS.US,D,20111018,000000,4.12184,4.207,3.97224,4.13791,59087.488672255,0
+FDUS.US,D,20111019,000000,4.08275,4.08275,3.77165,3.7904,67332.730339471,0
+FDUS.US,D,20111020,000000,3.85402,4.0104,3.76515,3.83191,22161.038724213,0
+FDUS.US,D,20111021,000000,3.86683,3.87631,3.80331,3.80331,29982.011720032,0
+FDUS.US,D,20111024,000000,3.84139,3.95923,3.77165,3.95923,36469.876555473,0
+FDUS.US,D,20111025,000000,3.98004,3.98004,3.65964,3.784,40026.626356546,0
+FDUS.US,D,20111026,000000,3.83824,3.87324,3.68862,3.80331,42097.358983692,0
+FDUS.US,D,20111027,000000,3.87937,4.16577,3.79366,4.10875,162083.55436193,0
+FDUS.US,D,20111028,000000,4.01329,4.12184,3.94623,4.12184,54946.023417963,0
+FDUS.US,D,20111031,000000,4.04867,4.35716,3.99267,4.13716,125727.8211546,0
+FDUS.US,D,20111101,000000,3.99304,4.11079,3.86553,3.91095,58853.817855776,0
+FDUS.US,D,20111102,000000,4.02601,4.08033,3.93685,4.02276,21162.822839988,0
+FDUS.US,D,20111103,000000,3.94373,4.13736,3.94373,4.07466,56834.772782505,0
+FDUS.US,D,20111104,000000,3.95376,3.97669,3.80359,3.81975,53172.494225603,0
+FDUS.US,D,20111107,000000,3.85123,3.9207,3.80331,3.90835,77194.284889342,0
+FDUS.US,D,20111108,000000,3.92404,4.01942,3.86683,4.01329,38080.805317933,0
+FDUS.US,D,20111109,000000,3.92135,3.94716,3.78707,3.79366,92920.223156028,0
+FDUS.US,D,20111110,000000,3.81641,4.02229,3.77397,3.90779,45522.736251997,0
+FDUS.US,D,20111111,000000,3.87862,4.11404,3.87862,4.11404,84578.067325295,0
+FDUS.US,D,20111114,000000,4.03864,4.0548,3.82569,3.88272,59254.396398311,0
+FDUS.US,D,20111115,000000,3.9401,3.97224,3.83517,3.89238,67034.450080646,0
+FDUS.US,D,20111116,000000,3.83191,3.97224,3.83191,3.88615,46432.652565018,0
+FDUS.US,D,20111117,000000,3.88615,3.9401,3.83517,3.85402,36078.989429288,0
+FDUS.US,D,20111118,000000,3.8557,4.02229,3.82625,3.84278,101241.91933002,0
+FDUS.US,D,20111121,000000,3.85727,3.89851,3.77787,3.82569,59644.206700458,0
+FDUS.US,D,20111122,000000,3.81929,3.85727,3.7904,3.82235,41528.795891059,0
+FDUS.US,D,20111123,000000,3.80656,3.96276,3.80656,3.81929,37821.290724515,0
+FDUS.US,D,20111125,000000,3.81975,3.918,3.81975,3.83294,14682.495772821,0
+FDUS.US,D,20111128,000000,3.91465,3.92135,3.8296,3.91465,36062.837068702,0
+FDUS.US,D,20111129,000000,3.77397,3.918,3.77397,3.83601,31883.682973042,0
+FDUS.US,D,20111130,000000,3.96072,3.99527,3.83025,3.9779,192816.1124372,0
+FDUS.US,D,20111201,000000,3.96026,3.97669,3.8557,3.918,56370.661621663,0
+FDUS.US,D,20111202,000000,4.00251,4.05191,3.97038,4.04821,31270.970094808,0
+FDUS.US,D,20111205,000000,4.07133,4.07133,3.96695,4.03864,62101.519157632,0
+FDUS.US,D,20111206,000000,3.97038,4.00251,3.92135,3.98338,62988.822165833,0
+FDUS.US,D,20111207,000000,3.98338,4.07466,3.92776,4.07466,75713.65183561,0
+FDUS.US,D,20111208,000000,3.98951,4.14609,3.97372,3.97669,81024.547996339,0
+FDUS.US,D,20111209,000000,3.97669,4.25455,3.92776,4.21545,107549.95455093,0
+FDUS.US,D,20111212,000000,4.21137,4.29373,4.06436,4.18927,71764.938084314,0
+FDUS.US,D,20111213,000000,4.12342,4.24758,4.03585,4.10735,94226.410715428,0
+FDUS.US,D,20111214,000000,4.09102,4.24758,4.00947,4.24462,73507.23937954,0
+FDUS.US,D,20111215,000000,4.03864,4.29373,4.00947,4.24758,102185.21718825,0
+FDUS.US,D,20111216,000000,4.24758,4.41084,4.1497,4.24462,319783.35806078,0
+FDUS.US,D,20111219,000000,4.18249,4.31668,4.00947,4.00947,75845.024368378,0
+FDUS.US,D,20111220,000000,4.24462,4.36236,3.99907,4.36236,235585.40962128,0
+FDUS.US,D,20111221,000000,4.32921,4.51931,4.17608,4.4048,165724.29643805,0
+FDUS.US,D,20111222,000000,4.24462,4.41799,4.1497,4.41799,67677.314031975,0
+FDUS.US,D,20111223,000000,4.31668,4.4048,4.19893,4.26077,43581.22250954,0
+FDUS.US,D,20111227,000000,4.24758,4.3399,4.12686,4.32921,53775.515687486,0
+FDUS.US,D,20111228,000000,4.28093,4.28093,4.13373,4.17896,109353.63481639,0
+FDUS.US,D,20111229,000000,4.21545,4.21545,4.05814,4.1302,76275.753984009,0
+FDUS.US,D,20111230,000000,4.11767,4.23821,4.08739,4.23821,108317.7300908,0
+FDUS.US,D,20120103,000000,4.15648,4.24758,4.15648,4.19893,94540.84333484,0
+FDUS.US,D,20120104,000000,4.20496,4.32643,4.15648,4.22846,49094.561589616,0
+FDUS.US,D,20120105,000000,4.18249,4.34574,4.18249,4.33637,51164.217392724,0
+FDUS.US,D,20120106,000000,4.34574,4.40823,4.34574,4.40823,35701.024191572,0
+FDUS.US,D,20120109,000000,4.40174,4.51597,4.26784,4.43072,102067.84336799,0
+FDUS.US,D,20120110,000000,4.43786,4.44381,4.34259,4.43072,145833.20278822,0
+FDUS.US,D,20120111,000000,4.36562,4.42459,4.16939,4.40823,132425.66667766,0
+FDUS.US,D,20120112,000000,4.34574,4.38234,4.28093,4.38234,36466.646083356,0
+FDUS.US,D,20120113,000000,4.37881,4.41436,4.2214,4.35576,44639.740539954,0
+FDUS.US,D,20120117,000000,4.41038,4.41038,4.31714,4.38158,36655.090290195,0
+FDUS.US,D,20120118,000000,4.35576,4.43425,4.31668,4.43072,44210.087748361,0
+FDUS.US,D,20120119,000000,4.42199,4.48968,4.41084,4.42199,114326.40822885,0
+FDUS.US,D,20120120,000000,4.39487,4.59815,4.37881,4.59815,138609.86713409,0
+FDUS.US,D,20120123,000000,4.48968,4.60373,4.42459,4.59434,84505.920114677,0
+FDUS.US,D,20120124,000000,4.54197,4.73095,4.37881,4.55172,133920.29844389,0
+FDUS.US,D,20120125,000000,4.73494,4.73494,4.42199,4.57447,111897.09319669,0
+FDUS.US,D,20120126,000000,4.57122,4.58395,4.41436,4.58395,74206.098180901,0
+FDUS.US,D,20120127,000000,4.57447,4.57447,4.31295,4.31295,143710.78260719,0
+FDUS.US,D,20120130,000000,4.35252,4.55487,4.32921,4.38234,70141.087433386,0
+FDUS.US,D,20120131,000000,4.30322,4.56183,4.30322,4.4673,159462.56465081,0
+FDUS.US,D,20120201,000000,4.44659,4.47668,4.41084,4.43072,116925.86145917,0
+FDUS.US,D,20120202,000000,4.46108,4.46108,4.36236,4.37193,39017.64223193,0
+FDUS.US,D,20120203,000000,4.39487,4.51931,4.39487,4.50631,56561.259476579,0
+FDUS.US,D,20120206,000000,4.48021,4.49284,4.44381,4.48021,29254.078669616,0
+FDUS.US,D,20120207,000000,4.48151,4.54763,4.41419,4.50473,74080.10976833,0
+FDUS.US,D,20120208,000000,4.56183,4.56183,4.41419,4.43462,103900.5978825,0
+FDUS.US,D,20120209,000000,4.44771,4.49154,4.427,4.43462,50905.779623345,0
+FDUS.US,D,20120210,000000,4.41436,4.48579,4.41436,4.42199,33636.752508661,0
+FDUS.US,D,20120213,000000,4.46591,4.68247,4.43786,4.66937,87390.731715365,0
+FDUS.US,D,20120214,000000,4.61997,4.65341,4.44381,4.50631,54690.816120702,0
+FDUS.US,D,20120215,000000,4.44659,4.65675,4.44659,4.45774,90810.724863476,0
+FDUS.US,D,20120216,000000,4.46108,4.62332,4.44659,4.55487,76659.10334192,0
+FDUS.US,D,20120217,000000,4.55487,4.72537,4.55487,4.63985,184861.61326054,0
+FDUS.US,D,20120221,000000,4.70829,4.72797,4.5636,4.64393,95724.272953786,0
+FDUS.US,D,20120222,000000,4.64961,4.73095,4.58395,4.63038,59745.428160132,0
+FDUS.US,D,20120223,000000,4.65675,4.71118,4.60687,4.69909,97457.9596567,0
+FDUS.US,D,20120224,000000,4.68247,4.73207,4.63939,4.65861,41465.263272754,0
+FDUS.US,D,20120227,000000,4.62332,4.6457,4.58775,4.63372,49944.175756448,0
+FDUS.US,D,20120228,000000,4.6457,4.66557,4.59091,4.65341,51824.310528677,0
+FDUS.US,D,20120229,000000,4.66845,4.71981,4.52358,4.63799,222540.76321189,0
+FDUS.US,D,20120301,000000,4.52498,4.66316,4.52498,4.61747,72905.294741697,0
+FDUS.US,D,20120302,000000,4.62823,4.63939,4.54197,4.54197,124379.63745767,0
+FDUS.US,D,20120305,000000,4.54438,4.63939,4.54438,4.57502,61400.506708193,0
+FDUS.US,D,20120306,000000,4.43108,4.43462,4.37045,4.41038,250735.24702705,0
+FDUS.US,D,20120307,000000,4.43108,4.54763,4.427,4.49154,114300.5644519,0
+FDUS.US,D,20120308,000000,4.51123,4.60827,4.44436,4.48774,88743.222708447,0
+FDUS.US,D,20120309,000000,4.52413,4.71201,4.49154,4.55487,147977.15945001,0
+FDUS.US,D,20120312,000000,4.60251,4.66492,4.56183,4.60827,108397.41506969,0
+FDUS.US,D,20120313,000000,4.58878,4.67876,4.58878,4.65258,114426.55286448,0
+FDUS.US,D,20120314,000000,4.67876,4.67876,4.58878,4.60827,101670.49529757,0
+FDUS.US,D,20120315,000000,4.53528,4.63549,4.43824,4.52785,169803.30589808,0
+FDUS.US,D,20120316,000000,4.51838,4.63939,4.50473,4.52413,70259.538077683,0
+FDUS.US,D,20120319,000000,4.53807,4.59954,4.53807,4.58878,141946.94483118,0
+FDUS.US,D,20120320,000000,4.55172,4.57159,4.34129,4.35048,449817.39854764,0
+FDUS.US,D,20120321,000000,4.4713,4.4713,4.37045,4.44204,75668.425225969,0
+FDUS.US,D,20120322,000000,4.427,4.4713,4.38381,4.41419,61080.689968588,0
+FDUS.US,D,20120323,000000,4.43462,4.43462,4.36097,4.38158,64055.954788559,0
+FDUS.US,D,20120326,000000,4.38688,4.54438,4.38158,4.53528,63721.062512406,0
+FDUS.US,D,20120327,000000,4.55487,4.56788,4.4986,4.51123,62898.368946551,0
+FDUS.US,D,20120328,000000,4.61859,4.68879,4.51541,4.66492,217018.80953951,0
+FDUS.US,D,20120329,000000,4.65861,4.65861,4.50231,4.54763,93274.498264884,0
+FDUS.US,D,20120330,000000,4.54197,4.78509,4.51123,4.69222,177902.09949598,0
+FDUS.US,D,20120402,000000,4.66492,4.68526,4.54197,4.66882,36123.139214891,0
+FDUS.US,D,20120403,000000,4.59954,4.6627,4.54197,4.59508,61717.092975683,0
+FDUS.US,D,20120404,000000,4.59155,4.59155,4.48392,4.52172,48510.922960437,0
+FDUS.US,D,20120405,000000,4.4986,4.58878,4.47872,4.54763,78259.263863989,0
+FDUS.US,D,20120409,000000,4.52172,4.58172,4.47872,4.58172,67090.444930679,0
+FDUS.US,D,20120410,000000,4.55487,4.58432,4.50473,4.50473,101348.52490989,0
+FDUS.US,D,20120411,000000,4.5585,4.61227,4.48392,4.57502,74312.70376077,0
+FDUS.US,D,20120412,000000,4.5585,4.673,4.54763,4.62823,40589.805328983,0
+FDUS.US,D,20120413,000000,4.62823,4.62823,4.47454,4.47872,29825.872234366,0
+FDUS.US,D,20120416,000000,4.56183,4.56183,4.49488,4.53175,25865.313418639,0
+FDUS.US,D,20120417,000000,4.56862,4.56862,4.49005,4.52358,34605.894143831,0
+FDUS.US,D,20120418,000000,4.4986,4.58172,4.4986,4.51838,18074.491495915,0
+FDUS.US,D,20120419,000000,4.4673,4.54438,4.45449,4.4986,58802.1303019,0
+FDUS.US,D,20120420,000000,4.56183,4.56788,4.50473,4.52172,48964.265880889,0
+FDUS.US,D,20120423,000000,4.45857,4.52413,4.45449,4.47872,36680.934067133,0
+FDUS.US,D,20120424,000000,4.52413,4.57502,4.47872,4.57159,61850.619156528,0
+FDUS.US,D,20120425,000000,4.59155,4.59155,4.52413,4.56183,76803.397763156,0
+FDUS.US,D,20120426,000000,4.60251,4.68247,4.56788,4.60827,158507.42172815,0
+FDUS.US,D,20120427,000000,4.64505,4.72566,4.54197,4.6755,160997.0389065,0
+FDUS.US,D,20120430,000000,4.64208,4.70235,4.53807,4.54197,68467.702876658,0
+FDUS.US,D,20120501,000000,4.5272,4.63066,4.51049,4.5142,114196.11252012,0
+FDUS.US,D,20120502,000000,4.50807,4.56183,4.49154,4.53528,59530.063352315,0
+FDUS.US,D,20120503,000000,4.58255,4.61403,4.51792,4.51792,84636.215823405,0
+FDUS.US,D,20120504,000000,4.57159,4.59954,4.49154,4.52785,104847.12621285,0
+FDUS.US,D,20120507,000000,4.49154,4.60474,4.49154,4.57892,96662.186691822,0
+FDUS.US,D,20120508,000000,4.57159,4.68879,4.56183,4.64505,127141.6911179,0
+FDUS.US,D,20120509,000000,4.60994,4.60994,4.55487,4.55896,67165.822613414,0
+FDUS.US,D,20120510,000000,4.58255,4.62053,4.53501,4.55172,97076.763946866,0
+FDUS.US,D,20120511,000000,4.52413,4.71851,4.52413,4.53807,98017.90815702,0
+FDUS.US,D,20120514,000000,4.52172,4.56788,4.52172,4.52172,112602.41294229,0
+FDUS.US,D,20120515,000000,4.52172,4.60474,4.52172,4.54438,172145.39818306,0
+FDUS.US,D,20120516,000000,4.56406,4.60474,4.52785,4.55487,175106.66429053,0
+FDUS.US,D,20120517,000000,4.54438,4.60474,4.52172,4.55172,155498.77536297,0
+FDUS.US,D,20120518,000000,4.53175,4.57159,4.40137,4.427,158631.25649265,0
+FDUS.US,D,20120521,000000,4.49154,4.60474,4.47454,4.59508,117086.308241,0
+FDUS.US,D,20120522,000000,4.59954,4.60474,4.52172,4.53175,108604.16528519,0
+FDUS.US,D,20120523,000000,4.52172,4.60474,4.52172,4.58432,96499.58626192,0
+FDUS.US,D,20120524,000000,4.60474,4.60474,4.52785,4.56788,73171.270279349,0
+FDUS.US,D,20120525,000000,4.5858,4.5858,4.53501,4.56862,58158.189526531,0
+FDUS.US,D,20120529,000000,4.60827,4.60827,4.54197,4.60474,85337.228272846,0
+FDUS.US,D,20120530,000000,4.60827,4.60827,4.55487,4.57159,92254.745899877,0
+FDUS.US,D,20120531,000000,4.56788,4.60827,4.53881,4.60474,167343.83979282,0
+FDUS.US,D,20120601,000000,4.54438,4.60651,4.54151,4.58961,68225.417467866,0
+FDUS.US,D,20120604,000000,4.58961,4.59285,4.52125,4.54151,81990.459159393,0
+FDUS.US,D,20120605,000000,4.54438,4.62053,4.52358,4.59285,159633.77967303,0
+FDUS.US,D,20120606,000000,4.62732,4.80608,4.62053,4.76438,93513.553201559,0
+FDUS.US,D,20120607,000000,4.79577,4.92328,4.73708,4.85437,156893.26249358,0
+FDUS.US,D,20120608,000000,4.85092,4.90869,4.77478,4.81676,110883.80177592,0
+FDUS.US,D,20120611,000000,4.8916,4.96079,4.85437,4.88186,256315.34919756,0
+FDUS.US,D,20120612,000000,4.91965,4.98132,4.89467,4.96413,125756.89540366,0
+FDUS.US,D,20120613,000000,4.93571,5.02283,4.92671,4.94352,134605.15853275,0
+FDUS.US,D,20120614,000000,4.93571,5.01168,4.93228,4.96766,268425.31234101,0
+FDUS.US,D,20120615,000000,4.96413,5.03973,4.94008,5.02283,147395.67446891,0
+FDUS.US,D,20120618,000000,5.00843,5.02942,4.93228,4.96079,161188.71358546,0
+FDUS.US,D,20120619,000000,4.98558,5.0023,4.92875,4.98856,120296.3207015,0
+FDUS.US,D,20120620,000000,4.96766,4.98558,4.9021,4.98132,103931.82577964,0
+FDUS.US,D,20120621,000000,4.96413,5.01893,4.94008,4.96766,169645.01276433,0
+FDUS.US,D,20120622,000000,5.00843,5.03212,4.98132,5.03212,2065301.1266927,0
+FDUS.US,D,20120625,000000,5.0023,5.04929,4.94008,4.98856,250593.1062539,0
+FDUS.US,D,20120626,000000,4.98132,5.02942,4.93571,4.95327,111311.30091943,0
+FDUS.US,D,20120627,000000,5.02617,5.13918,4.96766,5.09787,181288.71109888,0
+FDUS.US,D,20120628,000000,5.05291,5.16993,5.05291,5.13918,184641.94115656,0
+FDUS.US,D,20120629,000000,5.14884,5.25202,5.0466,5.2106,283266.10124758,0
+FDUS.US,D,20120702,000000,5.24552,5.24552,5.12785,5.22806,234042.32077328,0
+FDUS.US,D,20120703,000000,5.24552,5.24552,5.12785,5.22509,96735.410726479,0
+FDUS.US,D,20120705,000000,5.22257,5.23883,5.1559,5.15953,82181.057014309,0
+FDUS.US,D,20120706,000000,5.12572,5.19342,5.08681,5.17624,40679.181724226,0
+FDUS.US,D,20120709,000000,5.20141,5.22257,5.17624,5.22257,50107.853010388,0
+FDUS.US,D,20120710,000000,5.23883,5.24552,5.20141,5.24552,96261.608149285,0
+FDUS.US,D,20120711,000000,5.23883,5.23883,5.10473,5.16713,180981.81624774,0
+FDUS.US,D,20120712,000000,5.11885,5.18488,5.11885,5.18488,61835.543619981,0
+FDUS.US,D,20120713,000000,5.17902,5.25528,5.17902,5.23521,77300.89046921,0
+FDUS.US,D,20120716,000000,5.22257,5.29,5.16398,5.18758,127209.53103237,0
+FDUS.US,D,20120717,000000,5.19342,5.21181,5.13175,5.15274,129395.48383169,0
+FDUS.US,D,20120718,000000,5.13175,5.18488,5.13175,5.16993,99924.963530227,0
+FDUS.US,D,20120719,000000,5.18758,5.20484,5.14346,5.14346,75787.952694307,0
+FDUS.US,D,20120720,000000,5.06982,5.20141,5.06982,5.14884,105201.40132171,0
+FDUS.US,D,20120723,000000,5.08681,5.29,4.98132,5.11504,71780.013620861,0
+FDUS.US,D,20120724,000000,5.14624,5.27264,5.09414,5.20781,133974.13964585,0
+FDUS.US,D,20120725,000000,5.25202,5.30161,5.19035,5.2861,98886.905156555,0
+FDUS.US,D,20120726,000000,5.30161,5.4176,5.24822,5.37665,352777.24661811,0
+FDUS.US,D,20120727,000000,5.41018,5.4385,5.24282,5.41018,270235.45355071,0
+FDUS.US,D,20120730,000000,5.4385,5.47888,5.19342,5.26911,147519.5092334,0
+FDUS.US,D,20120731,000000,5.27264,5.77476,5.16993,5.24822,115344.00694578,0
+FDUS.US,D,20120801,000000,5.29762,5.4969,5.22257,5.24822,197315.08327246,0
+FDUS.US,D,20120802,000000,5.26298,5.41537,5.16993,5.20781,77898.527810898,0
+FDUS.US,D,20120803,000000,5.30987,5.58958,5.15274,5.26576,200421.7206252,0
+FDUS.US,D,20120806,000000,5.2861,5.33504,5.17624,5.22509,242587.9963474,0
+FDUS.US,D,20120807,000000,5.25202,5.31433,5.20781,5.23883,73481.395602603,0
+FDUS.US,D,20120808,000000,5.29399,5.37665,5.20781,5.34525,88972.586228771,0
+FDUS.US,D,20120809,000000,5.36597,5.49291,5.31433,5.39345,195345.57210499,0
+FDUS.US,D,20120810,000000,5.38278,5.41018,5.32418,5.40079,107519.80347784,0
+FDUS.US,D,20120813,000000,5.41018,5.46189,5.33504,5.44573,109952.34898211,0
+FDUS.US,D,20120814,000000,5.441,5.49291,5.41018,5.49291,349503.70153931,0
+FDUS.US,D,20120815,000000,5.46189,5.47888,5.38278,5.47545,61433.888253405,0
+FDUS.US,D,20120816,000000,5.46189,5.4969,5.44963,5.4969,101380.82963106,0
+FDUS.US,D,20120817,000000,5.4969,5.53015,5.46932,5.53015,184840.07677975,0
+FDUS.US,D,20120820,000000,5.53015,5.53015,5.48251,5.51019,112029.5425535,0
+FDUS.US,D,20120821,000000,5.52792,5.53015,5.44573,5.45177,240231.90534989,0
+FDUS.US,D,20120822,000000,5.50378,5.53015,5.44963,5.45465,140079.73194742,0
+FDUS.US,D,20120823,000000,5.46189,5.46189,5.26298,5.34163,149163.81954108,0
+FDUS.US,D,20120824,000000,5.36197,5.49291,5.28137,5.46682,52544.705810821,0
+FDUS.US,D,20120827,000000,5.49291,5.56535,5.441,5.5451,136308.69416257,0
+FDUS.US,D,20120828,000000,5.54111,5.57166,5.51817,5.57166,106598.04210039,0
+FDUS.US,D,20120829,000000,5.56535,5.56535,5.47397,5.4969,175710.76257646,0
+FDUS.US,D,20120830,000000,5.47201,5.59293,5.47201,5.56879,155526.77278798,0
+FDUS.US,D,20120831,000000,5.59869,5.61948,5.54427,5.61698,137366.13536894,0
+FDUS.US,D,20120904,000000,5.57807,5.71923,5.54807,5.66119,146744.19592527,0
+FDUS.US,D,20120905,000000,5.66889,5.68978,5.61698,5.68208,219424.4344428,0
+FDUS.US,D,20120906,000000,5.6962,5.78842,5.68208,5.76436,291185.06523096,0
+FDUS.US,D,20120907,000000,5.61429,5.70446,5.60621,5.6584,1601435.4817313,0
+FDUS.US,D,20120910,000000,5.6584,5.69461,5.63314,5.66732,531680.79247043,0
+FDUS.US,D,20120911,000000,5.68793,5.70873,5.62348,5.67317,441497.85602173,0
+FDUS.US,D,20120912,000000,5.69461,5.71161,5.6388,5.71161,202407.38415326,0
+FDUS.US,D,20120913,000000,5.61011,5.77839,5.61011,5.7534,363660.70718106,0
+FDUS.US,D,20120914,000000,5.782,5.782,5.64521,5.7286,215615.70781658,0
+FDUS.US,D,20120917,000000,5.77839,5.77839,5.6584,5.7534,159893.29426644,0
+FDUS.US,D,20120918,000000,5.76436,5.79119,5.73465,5.74708,259317.5346185,0
+FDUS.US,D,20120919,000000,5.782,5.88797,5.70873,5.868,331209.53793943,0
+FDUS.US,D,20120920,000000,5.868,5.88797,5.79909,5.82036,216499.78035267,0
+FDUS.US,D,20120921,000000,5.86976,5.90449,5.78609,5.83131,310879.10008164,0
+FDUS.US,D,20120924,000000,5.83744,5.90449,5.79612,5.88797,298334.10002638,0
+FDUS.US,D,20120925,000000,5.90449,5.92343,5.81311,5.82036,238365.76929017,0
+FDUS.US,D,20120926,000000,5.80949,5.868,5.65246,5.74355,291868.84849577,0
+FDUS.US,D,20120927,000000,5.782,5.86976,5.73585,5.81618,142264.6079227,0
+FDUS.US,D,20120928,000000,5.84719,5.92343,5.76844,5.86976,944487.74879499,0
+FDUS.US,D,20121001,000000,5.92343,5.9786,5.87951,5.97164,234488.12592545,0
+FDUS.US,D,20121002,000000,5.97424,5.97424,5.87283,5.91972,219299.52285428,0
+FDUS.US,D,20121003,000000,5.94294,5.94294,5.86976,5.92808,159429.1831056,0
+FDUS.US,D,20121004,000000,5.93756,5.96811,5.89465,5.96494,143527.72252054,0
+FDUS.US,D,20121005,000000,5.96049,5.99373,5.93254,5.96494,186582.37807498,0
+FDUS.US,D,20121008,000000,5.96049,5.97424,5.90199,5.92343,58395.090815128,0
+FDUS.US,D,20121009,000000,5.94777,5.94777,5.84236,5.90821,160294.94963302,0
+FDUS.US,D,20121010,000000,5.94777,5.95371,5.78952,5.88991,102421.04165281,0
+FDUS.US,D,20121011,000000,5.95371,5.95371,5.83383,5.93756,120153.1031043,0
+FDUS.US,D,20121012,000000,5.95743,5.96049,5.66732,5.68375,180739.53083895,0
+FDUS.US,D,20121015,000000,5.67613,5.80754,5.67613,5.7534,120331.85589479,0
+FDUS.US,D,20121016,000000,5.79909,5.79909,5.71505,5.79909,208937.24512622,0
+FDUS.US,D,20121017,000000,5.81618,5.81618,5.76844,5.80754,69903.109320749,0
+FDUS.US,D,20121018,000000,5.81618,5.95994,5.7156,5.76436,91328.677226271,0
+FDUS.US,D,20121019,000000,5.75015,5.85518,5.71505,5.76436,122762.24775098,0
+FDUS.US,D,20121022,000000,5.73928,5.79909,5.71161,5.75015,169368.26898629,0
+FDUS.US,D,20121023,000000,5.97424,5.97424,5.71161,5.79119,206142.88674482,0
+FDUS.US,D,20121024,000000,5.82527,5.87589,5.73928,5.79909,57106.132440353,0
+FDUS.US,D,20121025,000000,5.85222,5.85222,5.71161,5.7534,127215.99197661,0
+FDUS.US,D,20121026,000000,5.77133,5.81311,5.71161,5.80949,82515.949290462,0
+FDUS.US,D,20121031,000000,5.82917,5.97424,5.72266,5.90449,199101.53435329,0
+FDUS.US,D,20121101,000000,5.93979,5.97424,5.80336,5.92641,240829.54269158,0
+FDUS.US,D,20121102,000000,5.97424,5.97424,5.80336,5.83131,133967.67870163,0
+FDUS.US,D,20121105,000000,5.81311,5.97424,5.80754,5.94294,222356.62630121,0
+FDUS.US,D,20121106,000000,5.87283,5.93979,5.79909,5.82917,169903.45053371,0
+FDUS.US,D,20121107,000000,5.72266,5.7755,5.36151,5.42614,589100.28070616,0
+FDUS.US,D,20121108,000000,5.4372,5.45902,5.36764,5.38844,254998.39339776,0
+FDUS.US,D,20121109,000000,5.40145,5.50433,5.34971,5.44573,314155.87563256,0
+FDUS.US,D,20121112,000000,5.46932,5.70037,5.46932,5.62348,140006.50791277,0
+FDUS.US,D,20121113,000000,5.61698,5.66267,5.57752,5.58903,136536.98085886,0
+FDUS.US,D,20121114,000000,5.61429,5.61429,4.34397,5.11402,572166.14586761,0
+FDUS.US,D,20121115,000000,5.14847,5.52904,5.14847,5.42038,317607.0966778,0
+FDUS.US,D,20121116,000000,5.36764,5.72266,5.36317,5.71505,264880.40760438,0
+FDUS.US,D,20121119,000000,5.72526,5.75787,5.55662,5.72526,292767.99656841,0
+FDUS.US,D,20121120,000000,5.67975,5.86382,5.62636,5.74708,158147.7624991,0
+FDUS.US,D,20121121,000000,5.72266,5.90449,5.69118,5.83131,126410.52759538,0
+FDUS.US,D,20121123,000000,5.86382,5.87951,5.78609,5.81618,55388.598098025,0
+FDUS.US,D,20121126,000000,5.81618,5.90449,5.71161,5.782,283462.08322269,0
+FDUS.US,D,20121127,000000,5.84534,5.88007,5.79909,5.80949,150534.61654282,0
+FDUS.US,D,20121128,000000,5.90449,5.90449,5.80949,5.82527,123915.52629683,0
+FDUS.US,D,20121129,000000,5.89734,5.92343,5.79639,5.8588,234440.74566774,0
+FDUS.US,D,20121130,000000,5.89428,5.97424,5.8588,5.97424,1046924.9428084,0
+FDUS.US,D,20121203,000000,5.93979,5.93979,5.868,5.91972,191555.15148744,0
+FDUS.US,D,20121204,000000,5.90199,5.90449,5.79909,5.79909,245875.5401387,0
+FDUS.US,D,20121205,000000,5.80382,5.80382,5.62301,5.64075,199959.76311244,0
+FDUS.US,D,20121206,000000,5.66787,5.82973,5.53888,5.63472,287689.69440012,0
+FDUS.US,D,20121207,000000,5.62636,5.67419,5.5959,5.6584,166588.98614143,0
+FDUS.US,D,20121210,000000,5.68496,5.75647,5.60147,5.73529,106872.63223035,0
+FDUS.US,D,20121211,000000,5.75647,5.79909,5.68858,5.79909,172328.45826972,0
+FDUS.US,D,20121212,000000,5.82603,5.89298,5.68858,5.75647,89057.655327857,0
+FDUS.US,D,20121213,000000,5.77763,5.78535,5.6011,5.7027,108096.98116278,0
+FDUS.US,D,20121214,000000,5.70938,5.86066,5.68496,5.69192,157969.00970861,0
+FDUS.US,D,20121217,000000,5.73092,5.82101,5.72219,5.80949,104716.83050412,0
+FDUS.US,D,20121218,000000,5.82973,5.86475,5.80382,5.84849,144475.32767493,0
+FDUS.US,D,20121219,000000,5.82973,5.90078,5.82101,5.88184,115254.63055054,0
+FDUS.US,D,20121220,000000,5.89678,5.98231,5.82973,5.88184,172943.32479603,0
+FDUS.US,D,20121221,000000,5.96049,6.0488,5.87041,6.00432,542040.91655039,0
+FDUS.US,D,20121224,000000,5.98231,6.05002,5.91007,6.02559,48187.875748714,0
+FDUS.US,D,20121226,000000,6.01937,6.0984,5.88694,5.9148,54508.832858098,0
+FDUS.US,D,20121227,000000,5.91852,5.99494,5.76009,5.82101,116105.3215414,0
+FDUS.US,D,20121228,000000,5.88184,5.8887,5.75647,5.76297,45510.891187567,0
+FDUS.US,D,20121231,000000,5.75647,5.97489,5.75647,5.91852,127592.88039028,0
+FDUS.US,D,20130102,000000,6.05883,6.07565,5.88694,5.96049,282118.20682192,0
+FDUS.US,D,20130103,000000,5.98743,6.08948,5.85222,5.94294,140765.66886032,0
+FDUS.US,D,20130104,000000,5.99494,6.11576,5.84905,6.04137,93215.272942735,0
+FDUS.US,D,20130107,000000,5.99986,6.13322,5.99133,6.0984,152988.69852789,0
+FDUS.US,D,20130108,000000,6.12988,6.20203,6.08141,6.18374,133272.05037237,0
+FDUS.US,D,20130109,000000,6.17501,6.20203,6.08948,6.18067,144655.15728946,0
+FDUS.US,D,20130110,000000,6.17817,6.29621,6.16006,6.25729,157312.14704478,0
+FDUS.US,D,20130111,000000,6.26286,6.26286,6.15263,6.23844,91146.693963667,0
+FDUS.US,D,20130114,000000,6.26036,6.34978,6.06886,6.08948,130414.15937267,0
+FDUS.US,D,20130115,000000,6.08141,6.27002,5.93913,6.16637,117158.45545162,0
+FDUS.US,D,20130116,000000,6.17501,6.32843,6.01761,6.27002,214855.47004499,0
+FDUS.US,D,20130117,000000,6.33112,6.33112,6.19545,6.26286,131181.93491253,0
+FDUS.US,D,20130118,000000,6.24252,6.34049,6.19108,6.27438,162638.11874206,0
+FDUS.US,D,20130122,000000,6.26036,6.28812,6.17817,6.28812,283927.27120757,0
+FDUS.US,D,20130123,000000,6.32526,6.35777,6.14223,6.31413,185982.58708522,0
+FDUS.US,D,20130124,000000,6.30344,6.38507,6.24252,6.28812,119900.04945511,0
+FDUS.US,D,20130125,000000,6.28618,6.46587,6.28218,6.33112,179489.33812958,0
+FDUS.US,D,20130128,000000,6.37495,6.49428,6.34699,6.46968,196919.88885012,0
+FDUS.US,D,20130129,000000,6.44776,6.49428,6.43661,6.49428,362037.93335417,0
+FDUS.US,D,20130130,000000,6.33112,6.49763,6.29621,6.49763,249788.7186967,0
+FDUS.US,D,20130131,000000,6.47404,6.50784,6.37096,6.45064,130518.61130446,0
+FDUS.US,D,20130201,000000,6.47496,6.52474,6.45249,6.48667,225675.39798965,0
+FDUS.US,D,20130204,000000,6.48332,6.54796,6.44376,6.48063,121793.10611581,0
+FDUS.US,D,20130205,000000,6.33112,6.37096,6.31413,6.33112,1396105.597136,0
+FDUS.US,D,20130206,000000,6.33112,6.46234,6.33112,6.44376,449970.30756119,0
+FDUS.US,D,20130207,000000,6.48063,6.48063,6.3001,6.42789,221739.60612682,0
+FDUS.US,D,20130208,000000,6.44776,6.45695,6.4042,6.42528,160554.46422644,0
+FDUS.US,D,20130211,000000,6.45064,6.49428,6.36827,6.45064,137310.14051892,0
+FDUS.US,D,20130212,000000,6.44376,6.51119,6.38229,6.38507,158890.77108606,0
+FDUS.US,D,20130213,000000,6.41145,6.51119,6.37096,6.49428,158289.90327226,0
+FDUS.US,D,20130214,000000,6.46968,6.57312,6.44451,6.54109,139689.92164528,0
+FDUS.US,D,20130215,000000,6.57637,6.57637,6.50924,6.51935,196813.28327025,0
+FDUS.US,D,20130219,000000,6.52418,6.65401,6.42789,6.63228,304665.82537618,0
+FDUS.US,D,20130220,000000,6.65123,6.69097,6.37495,6.38507,256691.1607872,0
+FDUS.US,D,20130221,000000,6.38897,6.50784,6.31413,6.37096,214233.06575041,0
+FDUS.US,D,20130222,000000,6.41804,6.65123,6.35777,6.54109,270864.31878953,0
+FDUS.US,D,20130225,000000,6.58324,6.61565,6.26036,6.26286,391390.00301135,0
+FDUS.US,D,20130226,000000,6.31004,6.42194,6.26036,6.41145,116757.87690908,0
+FDUS.US,D,20130227,000000,6.41804,6.59411,6.38507,6.45064,205226.50948757,0
+FDUS.US,D,20130228,000000,6.42528,6.61269,6.38507,6.47496,842380.06293754,0
+FDUS.US,D,20130301,000000,6.46503,6.68048,6.32323,6.61565,286640.86778605,0
+FDUS.US,D,20130304,000000,6.62337,6.73062,6.53366,6.63794,261669.31831986,0
+FDUS.US,D,20130305,000000,6.77789,6.78068,6.57368,6.69784,297381.11075181,0
+FDUS.US,D,20130306,000000,6.67621,6.78421,6.57637,6.6463,245183.14228157,0
+FDUS.US,D,20130307,000000,6.63794,6.79665,6.5813,6.77288,334900.89074538,0
+FDUS.US,D,20130308,000000,6.77789,6.9575,6.70899,6.84253,243206.09334583,0
+FDUS.US,D,20130311,000000,6.86826,6.94042,6.75709,6.80743,312370.50137577,0
+FDUS.US,D,20130312,000000,6.76257,6.87262,6.67695,6.75969,359086.35866306,0
+FDUS.US,D,20130313,000000,6.74455,6.87262,6.5344,6.69292,272650.76987035,0
+FDUS.US,D,20130314,000000,6.74743,6.7961,6.71113,6.75969,218595.27993271,0
+FDUS.US,D,20130315,000000,6.79257,6.85034,6.69292,6.77288,188110.39138643,0
+FDUS.US,D,20130318,000000,6.73332,6.81383,6.70342,6.75551,129618.38640779,0
+FDUS.US,D,20130319,000000,6.74455,6.86193,6.70193,6.78914,533128.04397894,0
+FDUS.US,D,20130320,000000,6.8025,6.81746,6.65457,6.77093,226616.5421998,0
+FDUS.US,D,20130321,000000,6.82535,6.87262,6.68791,6.69905,217494.76576477,0
+FDUS.US,D,20130322,000000,6.74455,7.03096,6.67072,6.9133,389423.72231599,0
+FDUS.US,D,20130325,000000,7.00922,7.02306,6.83325,6.92174,230180.82976914,0
+FDUS.US,D,20130326,000000,6.96158,6.96967,6.72441,6.82962,250346.51354894,0
+FDUS.US,D,20130327,000000,6.79888,6.85683,6.62337,6.74233,237322.3267963,0
+FDUS.US,D,20130328,000000,6.79257,7.05538,6.74233,7.03096,655991.5131896,0
+FDUS.US,D,20130401,000000,7.03477,7.042,6.93113,6.96447,228774.49757411,0
+FDUS.US,D,20130402,000000,6.99743,7.15502,6.88748,7.02604,331074.93493454,0
+FDUS.US,D,20130403,000000,7.05166,7.05166,6.81383,6.83325,305147.16572163,0
+FDUS.US,D,20130404,000000,6.90465,7.01293,6.81746,6.93549,182483.98578225,0
+FDUS.US,D,20130405,000000,6.95694,7.01293,6.83325,6.9133,202628.13308128,0
+FDUS.US,D,20130408,000000,6.81105,6.86547,6.67695,6.77288,332052.69116203,0
+FDUS.US,D,20130409,000000,6.81746,6.92174,6.72218,6.75551,207841.03825444,0
+FDUS.US,D,20130410,000000,6.74743,6.94969,6.74233,6.86193,380742.36691294,0
+FDUS.US,D,20130411,000000,6.83678,6.92824,6.73332,6.80743,270178.38187664,0
+FDUS.US,D,20130412,000000,6.79257,6.88395,6.72013,6.74455,122642.72028264,0
+FDUS.US,D,20130415,000000,6.77288,6.85034,5.82825,6.34524,749263.85780641,0
+FDUS.US,D,20130416,000000,6.5344,6.86193,6.49558,6.64983,414486.80182551,0
+FDUS.US,D,20130417,000000,6.6463,6.6463,6.40355,6.48063,194974.06781151,0
+FDUS.US,D,20130418,000000,6.49558,6.61455,6.38823,6.44776,169811.92049039,0
+FDUS.US,D,20130419,000000,6.47404,6.76257,6.44776,6.73332,256805.30413533,0
+FDUS.US,D,20130422,000000,6.74743,6.88748,6.72218,6.85813,213411.44900859,0
+FDUS.US,D,20130423,000000,6.90251,6.97551,6.76257,6.88748,210383.41981071,0
+FDUS.US,D,20130424,000000,6.90251,6.95694,6.89185,6.89751,155070.19939542,0
+FDUS.US,D,20130425,000000,6.94692,6.97551,6.84467,6.94969,158242.52301454,0
+FDUS.US,D,20130426,000000,6.94329,6.95694,6.88395,6.89185,157607.19683149,0
+FDUS.US,D,20130429,000000,6.89408,6.98703,6.81383,6.90818,247907.50710045,0
+FDUS.US,D,20130430,000000,6.99149,7.03477,6.83678,6.90251,266887.60761321,0
+FDUS.US,D,20130501,000000,7.04943,7.04943,6.69905,6.70824,325635.89671315,0
+FDUS.US,D,20130502,000000,6.78068,6.96158,6.77789,6.81383,189950.68366921,0
+FDUS.US,D,20130503,000000,6.96158,6.96158,6.82182,6.86965,123593.55590915,0
+FDUS.US,D,20130506,000000,6.89408,6.89408,6.7674,6.82535,193722.7982781,0
+FDUS.US,D,20130507,000000,6.81105,6.91683,6.77789,6.85813,195841.987987,0
+FDUS.US,D,20130508,000000,6.82107,6.83678,6.73815,6.79888,212121.41380977,0
+FDUS.US,D,20130509,000000,6.77093,6.86193,6.63311,6.64983,240118.83882579,0
+FDUS.US,D,20130510,000000,6.66506,6.69905,6.56821,6.66033,168372.20675014,0
+FDUS.US,D,20130513,000000,6.67416,6.70824,6.60163,6.66859,146707.58390795,0
+FDUS.US,D,20130514,000000,6.65457,6.82182,6.61565,6.72905,259318.61144254,0
+FDUS.US,D,20130515,000000,6.73332,6.85034,6.73332,6.83325,135651.83149874,0
+FDUS.US,D,20130516,000000,6.83678,6.91683,6.83325,6.88748,122903.3117001,0
+FDUS.US,D,20130517,000000,6.93902,6.95341,6.82182,6.86965,163428.50758674,0
+FDUS.US,D,20130520,000000,6.86965,6.97551,6.79888,6.90251,147287.992065,0
+FDUS.US,D,20130521,000000,6.88395,7.03708,6.88106,6.94969,235268.82335378,0
+FDUS.US,D,20130522,000000,6.96158,7.05538,6.68791,6.74743,210235.89491735,0
+FDUS.US,D,20130523,000000,6.73332,6.88748,6.69905,6.81383,190282.34547325,0
+FDUS.US,D,20130524,000000,6.81383,7.01731,6.77093,6.96967,118938.44558821,0
+FDUS.US,D,20130528,000000,7.10878,7.1189,6.82962,6.86965,157822.56163931,0
+FDUS.US,D,20130529,000000,6.83901,6.86193,6.75551,6.78421,167415.98700344,0
+FDUS.US,D,20130530,000000,6.77789,7.08611,6.74233,7.00467,367148.54024364,0
+FDUS.US,D,20130531,000000,6.98703,7.06838,6.92824,6.98276,284220.16734621,0
+FDUS.US,D,20130603,000000,6.99743,7.22988,6.86193,7.03755,301848.85368995,0
+FDUS.US,D,20130604,000000,7.02604,7.08101,6.85813,6.90818,184214.44201305,0
+FDUS.US,D,20130605,000000,6.94692,6.94692,6.76257,6.79888,216225.19022269,0
+FDUS.US,D,20130606,000000,6.79257,6.93902,6.77789,6.93902,169466.25997384,0
+FDUS.US,D,20130607,000000,6.99743,7.03477,6.79257,6.83901,231974.81861825,0
+FDUS.US,D,20130610,000000,6.86547,6.95118,6.85107,6.87745,193047.6296056,0
+FDUS.US,D,20130611,000000,6.82897,6.91468,6.77233,6.80678,149175.66460551,0
+FDUS.US,D,20130612,000000,6.83678,6.89538,6.78068,6.82897,126964.01515146,0
+FDUS.US,D,20130613,000000,6.85107,6.92257,6.79888,6.87262,147685.34013543,0
+FDUS.US,D,20130614,000000,6.87745,6.91468,6.78774,6.8025,145911.81094307,0
+FDUS.US,D,20130617,000000,6.86193,6.94969,6.81309,6.89268,85831.490506782,0
+FDUS.US,D,20130618,000000,6.92257,7.08314,6.82897,7.02306,167054.17412632,0
+FDUS.US,D,20130619,000000,7.05241,7.07953,6.89268,6.89268,85345.842865157,0
+FDUS.US,D,20130620,000000,6.78774,6.90977,6.56969,6.61455,219526.73272652,0
+FDUS.US,D,20130621,000000,6.65187,6.8025,6.56291,6.8025,230493.10874048,0
+FDUS.US,D,20130624,000000,6.67416,6.84392,6.5813,6.59616,249957.78007085,0
+FDUS.US,D,20130625,000000,6.68252,6.83678,6.59616,6.7348,211096.27732458,0
+FDUS.US,D,20130626,000000,6.82182,6.82182,6.68252,6.74576,136291.46497794,0
+FDUS.US,D,20130627,000000,6.82182,6.90977,6.74855,6.83678,166223.94279218,0
+FDUS.US,D,20130628,000000,7.06179,7.3142,7.05241,7.27073,356115.40113924,0
+FDUS.US,D,20130701,000000,7.02008,7.10655,6.94179,7.04293,115911.49321437,0
+FDUS.US,D,20130702,000000,7.03477,7.07497,6.94542,7.00922,229243.99285515,0
+FDUS.US,D,20130703,000000,7.06922,7.06922,6.83678,7.00922,63436.780966088,0
+FDUS.US,D,20130705,000000,7.07953,7.07953,6.88106,7.02604,73231.572425536,0
+FDUS.US,D,20130708,000000,7.05241,7.06402,6.93326,7.06402,135915.6533883,0
+FDUS.US,D,20130709,000000,7.07953,7.20712,7.00922,7.09179,170101.5861569,0
+FDUS.US,D,20130710,000000,7.06402,7.09782,7.02604,7.08806,59085.335024177,0
+FDUS.US,D,20130711,000000,7.11778,7.15855,7.02008,7.07953,110759.96701143,0
+FDUS.US,D,20130712,000000,7.09179,7.15196,7.07497,7.14313,67404.877550089,0
+FDUS.US,D,20130715,000000,7.14313,7.21409,7.09179,7.18057,137774.25167976,0
+FDUS.US,D,20130716,000000,7.16747,7.20786,6.99669,7.14686,215040.68377971,0
+FDUS.US,D,20130717,000000,7.20266,7.22235,7.11778,7.19673,148710.47662063,0
+FDUS.US,D,20130718,000000,7.19291,7.3103,7.1189,7.18493,153880.30883224,0
+FDUS.US,D,20130719,000000,7.15419,7.24055,7.1189,7.21409,105846.41892111,0
+FDUS.US,D,20130722,000000,7.23758,7.28903,7.1189,7.13208,131402.68384053,0
+FDUS.US,D,20130723,000000,7.17397,7.27769,7.13208,7.25272,132059.54650438,0
+FDUS.US,D,20130724,000000,7.23758,7.24427,6.9821,6.99669,137628.88043449,0
+FDUS.US,D,20130725,000000,7.03838,7.27073,7.03838,7.22988,82115.370747926,0
+FDUS.US,D,20130726,000000,7.16747,7.37475,7.16747,7.22988,99829.126190749,0
+FDUS.US,D,20130729,000000,7.23294,7.31558,7.18864,7.22988,118431.26146581,0
+FDUS.US,D,20130730,000000,7.26711,7.29591,7.18493,7.28299,97729.319314548,0
+FDUS.US,D,20130731,000000,7.29591,7.3103,7.19291,7.28605,80477.521384488,0
+FDUS.US,D,20130801,000000,7.34205,7.3466,7.14026,7.22988,102603.02491541,0
+FDUS.US,D,20130802,000000,7.14686,7.47356,7.14686,7.29591,200716.7704119,0
+FDUS.US,D,20130805,000000,7.32311,7.38152,7.26405,7.36564,105927.18072404,0
+FDUS.US,D,20130806,000000,7.36034,7.4157,7.28299,7.33453,116985.08678132,0
+FDUS.US,D,20130807,000000,7.30045,7.35273,7.18057,7.28605,95458.297416133,0
+FDUS.US,D,20130808,000000,7.33072,7.37317,7.23294,7.29358,164936.06124144,0
+FDUS.US,D,20130809,000000,7.34902,7.36564,7.23294,7.25569,87956.064335881,0
+FDUS.US,D,20130812,000000,7.21789,7.29591,7.21409,7.27769,73096.969420652,0
+FDUS.US,D,20130813,000000,7.25569,7.28299,7.15196,7.22988,75380.913207535,0
+FDUS.US,D,20130814,000000,7.26711,7.35273,7.14026,7.28299,105455.53179493,0
+FDUS.US,D,20130815,000000,7.17611,7.26405,7.08806,7.15419,92393.656200919,0
+FDUS.US,D,20130816,000000,7.11778,7.1189,6.97097,6.97097,107279.67171712,0
+FDUS.US,D,20130819,000000,6.95118,7.22988,6.95118,7.00039,113710.46487849,0
+FDUS.US,D,20130820,000000,7.03096,7.26256,7.01488,7.16747,92443.190106717,0
+FDUS.US,D,20130821,000000,7.17035,7.25569,7.072,7.1189,100401.99657954,0
+FDUS.US,D,20130822,000000,7.15419,7.42043,7.11463,7.17397,76126.075442578,0
+FDUS.US,D,20130823,000000,7.17611,7.28605,7.1189,7.26711,112352.58976522,0
+FDUS.US,D,20130826,000000,7.29358,7.39897,7.23758,7.3284,79813.120952377,0
+FDUS.US,D,20130827,000000,7.32311,7.38691,7.07497,7.10135,235848.15468681,0
+FDUS.US,D,20130828,000000,7.09782,7.26321,7.08806,7.1983,46477.879174659,0
+FDUS.US,D,20130829,000000,7.1983,7.32311,7.1293,7.28903,95289.236041997,0
+FDUS.US,D,20130830,000000,7.54219,7.59381,7.27073,7.28299,132493.50659213,0
+FDUS.US,D,20130903,000000,7.1059,7.1893,7.03634,7.14313,102175.5257719,0
+FDUS.US,D,20130904,000000,7.15929,7.27463,7.12261,7.1995,217815.65932842,0
+FDUS.US,D,20130905,000000,7.21556,7.21556,7.10005,7.15929,130360.31817071,0
+FDUS.US,D,20130906,000000,7.19673,7.29971,7.09475,7.22235,87364.887938427,0
+FDUS.US,D,20130909,000000,7.23758,7.37855,7.23758,7.32311,123085.2949627,0
+FDUS.US,D,20130910,000000,7.32311,7.3701,7.23907,7.29209,143094.83925684,0
+FDUS.US,D,20130911,000000,7.26182,7.38831,7.24194,7.28215,168093.30932403,0
+FDUS.US,D,20130912,000000,7.26182,7.36109,7.23907,7.23907,92881.457490621,0
+FDUS.US,D,20130913,000000,7.27622,7.41802,7.27622,7.35728,100293.23735159,0
+FDUS.US,D,20130916,000000,7.43372,7.43372,7.31178,7.35728,102466.26826245,0
+FDUS.US,D,20130917,000000,7.36109,7.41263,7.28605,7.36564,88600.005111249,0
+FDUS.US,D,20130918,000000,7.38301,7.50772,7.3284,7.40279,154246.42900552,0
+FDUS.US,D,20130919,000000,7.40279,7.40279,7.3284,7.3701,179936.22010579,0
+FDUS.US,D,20130920,000000,7.37475,7.56725,7.32246,7.52184,406581.83655465,0
+FDUS.US,D,20130923,000000,7.56178,7.60932,7.51024,7.55788,99736.519323388,0
+FDUS.US,D,20130924,000000,7.54376,7.62186,7.46966,7.47356,106521.58759361,0
+FDUS.US,D,20130925,000000,7.50328,7.60393,7.38003,7.47356,143594.48561098,0
+FDUS.US,D,20130926,000000,7.54775,7.54775,7.37475,7.44068,113308.80951192,0
+FDUS.US,D,20130927,000000,7.38914,7.49232,7.36564,7.38003,100908.1038779,0
+FDUS.US,D,20130930,000000,7.58277,7.72048,7.55398,7.70292,103907.05882673,0
+FDUS.US,D,20131001,000000,7.40808,7.55788,7.36629,7.42285,70768.875848167,0
+FDUS.US,D,20131002,000000,7.3739,7.44699,7.22309,7.25569,139510.09203075,0
+FDUS.US,D,20131003,000000,7.23525,7.3428,7.14026,7.19737,122190.45418622,0
+FDUS.US,D,20131004,000000,7.17684,7.30491,7.16208,7.28605,42292.264134766,0
+FDUS.US,D,20131007,000000,7.21036,7.31178,7.16208,7.25876,124231.03574027,0
+FDUS.US,D,20131008,000000,7.28605,7.30491,7.08611,7.14026,149859.44787032,0
+FDUS.US,D,20131009,000000,7.18204,7.30491,7.14026,7.22681,121144.85804429,0
+FDUS.US,D,20131010,000000,7.31558,7.4157,7.23525,7.38914,101042.70688279,0
+FDUS.US,D,20131011,000000,7.3466,7.62186,7.3466,7.5874,115899.64814994,0
+FDUS.US,D,20131014,000000,7.51561,7.63041,7.3466,7.57654,126887.56064468,0
+FDUS.US,D,20131015,000000,7.57654,7.64582,7.45396,7.45711,137581.50017676,0
+FDUS.US,D,20131016,000000,7.54376,7.5874,7.47986,7.49232,158110.07365774,0
+FDUS.US,D,20131017,000000,7.47356,7.60393,7.45089,7.55788,98947.207302744,0
+FDUS.US,D,20131018,000000,7.56484,7.65538,7.49232,7.63281,224596.42030249,0
+FDUS.US,D,20131021,000000,7.62186,7.78224,7.53447,7.5874,131587.89757526,0
+FDUS.US,D,20131022,000000,7.65538,7.66021,7.58434,7.60699,134456.55681536,0
+FDUS.US,D,20131023,000000,7.59056,7.77592,7.59056,7.72123,117750.70867312,0
+FDUS.US,D,20131024,000000,7.75902,7.86981,7.66578,7.79124,93465.0961198,0
+FDUS.US,D,20131025,000000,7.82439,7.91597,7.81372,7.8608,156387.15519522,0
+FDUS.US,D,20131028,000000,7.84427,7.98245,7.83601,7.95943,130278.47954374,0
+FDUS.US,D,20131029,000000,7.96268,8.05804,7.94726,8.02173,129761.60400498,0
+FDUS.US,D,20131030,000000,8.03102,8.04449,7.87473,7.88207,90072.023572668,0
+FDUS.US,D,20131031,000000,8.2435,8.2435,8.06567,8.06567,139980.66413583,0
+FDUS.US,D,20131101,000000,7.75902,7.87966,7.72931,7.80248,159518.55950085,0
+FDUS.US,D,20131104,000000,7.86154,7.89776,7.74946,7.76709,99209.952368279,0
+FDUS.US,D,20131105,000000,7.75669,7.91346,7.73896,7.79124,90321.846749734,0
+FDUS.US,D,20131106,000000,7.84427,7.93314,7.64173,7.70516,91376.05748399,0
+FDUS.US,D,20131107,000000,7.68361,7.85254,7.60932,7.60932,89025.350606685,0
+FDUS.US,D,20131108,000000,7.60393,7.91011,7.53447,7.86573,130017.88812629,0
+FDUS.US,D,20131111,000000,7.81056,7.81056,7.5874,7.63281,335230.39890134,0
+FDUS.US,D,20131112,000000,7.63857,7.84102,7.63281,7.83601,200823.37599178,0
+FDUS.US,D,20131113,000000,7.73896,7.86573,7.66021,7.73896,179462.4175286,0
+FDUS.US,D,20131114,000000,7.73896,7.88625,7.69234,7.85746,153513.11183492,0
+FDUS.US,D,20131115,000000,7.85746,7.99657,7.72457,7.94317,166050.57412189,0
+FDUS.US,D,20131118,000000,7.95293,8.14832,7.94726,8.05136,201032.27985537,0
+FDUS.US,D,20131119,000000,8.00967,8.12473,7.94726,8.04449,203380.83308459,0
+FDUS.US,D,20131120,000000,8.10532,8.10532,7.95293,8.07495,228184.3980007,0
+FDUS.US,D,20131121,000000,8.1315,8.37555,8.08413,8.2409,193720.64463002,0
+FDUS.US,D,20131122,000000,8.26941,8.29532,8.16178,8.27284,144634.69763272,0
+FDUS.US,D,20131125,000000,8.37555,8.47158,8.27712,8.37035,158472.9633589,0
+FDUS.US,D,20131126,000000,8.37555,8.48309,8.33079,8.44251,155344.78952538,0
+FDUS.US,D,20131127,000000,8.49637,8.49637,8.1121,8.15769,529474.38001435,0
+FDUS.US,D,20131129,000000,8.49898,8.65925,8.49898,8.62304,116779.41338986,0
+FDUS.US,D,20131202,000000,8.31862,8.35048,8.23923,8.26338,175444.7870388,0
+FDUS.US,D,20131203,000000,8.60771,8.66827,8.41512,8.48309,190862.75363031,0
+FDUS.US,D,20131204,000000,8.18973,8.27284,7.94642,8.18973,258606.83075271,0
+FDUS.US,D,20131205,000000,8.14664,8.22363,7.94224,7.95209,152551.50796801,0
+FDUS.US,D,20131206,000000,8.03772,8.05136,7.94224,7.98849,102226.13650173,0
+FDUS.US,D,20131209,000000,7.97029,7.9975,7.84594,7.97029,108263.88888884,0
+FDUS.US,D,20131210,000000,7.93566,7.97772,7.84102,7.8764,114819.59363874,0
+FDUS.US,D,20131211,000000,7.86154,7.91429,7.68909,7.76709,197407.69013983,0
+FDUS.US,D,20131212,000000,7.74946,7.74946,7.37475,7.49148,274204.62695875,0
+FDUS.US,D,20131213,000000,7.48674,7.62966,7.48674,7.58833,201179.80474871,0
+FDUS.US,D,20131216,000000,7.82365,8.16104,7.74946,8.16104,450203.97837767,0
+FDUS.US,D,20131217,000000,8.52192,8.52192,7.96779,8.0156,233485.60274507,0
+FDUS.US,D,20131218,000000,8.05136,8.3488,8.04291,8.33924,166179.79300658,0
+FDUS.US,D,20131219,000000,8.15175,8.36349,8.15175,8.22966,212511.22411193,0
+FDUS.US,D,20131220,000000,8.28575,8.52544,8.15676,8.15676,763681.45486561,0
+FDUS.US,D,20131223,000000,8.22966,8.44325,8.1694,8.38419,129418.09713652,0
+FDUS.US,D,20131224,000000,8.3488,8.63753,8.3488,8.55024,85173.551018906,0
+FDUS.US,D,20131226,000000,8.61497,8.81379,8.55822,8.73968,230638.47998575,0
+FDUS.US,D,20131227,000000,8.80562,8.86032,8.69993,8.85382,597496.27773884,0
+FDUS.US,D,20131230,000000,8.81379,8.89746,8.63299,8.67281,131181.93491253,0
+FDUS.US,D,20131231,000000,8.69632,8.78213,8.54671,8.63299,151905.41354457,0
+FDUS.US,D,20140102,000000,8.93461,8.93461,8.37472,8.43972,280986.46475686,0
+FDUS.US,D,20140103,000000,8.42923,8.56705,8.37899,8.51049,155988.73030075,0
+FDUS.US,D,20140106,000000,8.59323,8.61497,8.38931,8.40806,107517.64982977,0
+FDUS.US,D,20140107,000000,8.42477,8.4699,8.37472,8.37472,168345.28614916,0
+FDUS.US,D,20140108,000000,8.38931,8.43359,8.22363,8.33488,107772.85712702,0
+FDUS.US,D,20140109,000000,8.3462,8.40444,8.32551,8.39914,84345.473332854,0
+FDUS.US,D,20140110,000000,8.43972,8.43972,8.21935,8.22363,195891.5218928,0
+FDUS.US,D,20140113,000000,8.20904,8.3462,8.11294,8.20468,156110.41141717,0
+FDUS.US,D,20140114,000000,8.25725,8.39107,8.15676,8.32894,139240.88602099,0
+FDUS.US,D,20140115,000000,8.36349,8.43099,8.3462,8.39107,76539.575873582,0
+FDUS.US,D,20140116,000000,8.38419,8.43972,8.29188,8.33144,102226.13650173,0
+FDUS.US,D,20140117,000000,8.3488,8.43972,8.30999,8.41066,112804.85586163,0
+FDUS.US,D,20140121,000000,8.43972,8.63753,8.40806,8.63753,135468.77141209,0
+FDUS.US,D,20140122,000000,8.65925,8.70625,8.59055,8.69539,91154.23173194,0
+FDUS.US,D,20140123,000000,8.69809,8.80562,8.62035,8.73244,81073.005078097,0
+FDUS.US,D,20140124,000000,8.75779,8.75779,8.41066,8.41949,100103.71632071,0
+FDUS.US,D,20140127,000000,8.41949,8.56705,8.31166,8.41949,123876.76063142,0
+FDUS.US,D,20140128,000000,8.40806,8.45124,8.28575,8.38419,144843.60149629,0
+FDUS.US,D,20140129,000000,8.29616,8.40444,8.22966,8.26161,210491.10221462,0
+FDUS.US,D,20140130,000000,8.35661,8.47956,8.3203,8.33488,122621.18380186,0
+FDUS.US,D,20140131,000000,8.23393,8.3488,8.18973,8.2487,141508.67744728,0
+FDUS.US,D,20140203,000000,8.21499,8.29188,7.85746,7.94642,187395.38022448,0
+FDUS.US,D,20140204,000000,7.96779,8.02173,7.88049,7.89525,118411.8786331,0
+FDUS.US,D,20140205,000000,7.84334,7.93314,7.71333,7.84594,139788.98945688,0
+FDUS.US,D,20140206,000000,7.86154,7.94224,7.8048,7.8608,175710.76257646,0
+FDUS.US,D,20140207,000000,7.86646,8.10188,7.84334,8.04709,122882.85204336,0
+FDUS.US,D,20140210,000000,8.06047,8.13317,7.92163,8.05294,106018.71076736,0
+FDUS.US,D,20140211,000000,8.05136,8.13653,7.97772,8.10188,80262.156576673,0
+FDUS.US,D,20140212,000000,8.10875,8.29013,8.06047,8.14664,96318.679823357,0
+FDUS.US,D,20140213,000000,8.09696,8.45124,8.09696,8.37472,113347.57517733,0
+FDUS.US,D,20140214,000000,8.37899,8.48746,8.30999,8.40444,74234.095605918,0
+FDUS.US,D,20140218,000000,8.40444,8.5741,8.35225,8.50603,136869.71948694,0
+FDUS.US,D,20140219,000000,8.45124,8.5793,8.30126,8.3488,136251.6224885,0
+FDUS.US,D,20140220,000000,8.37899,8.55024,8.3203,8.39385,141684.19976564,0
+FDUS.US,D,20140221,000000,8.41949,8.45654,8.38931,8.41949,198679.41932998,0
+FDUS.US,D,20140224,000000,8.39914,8.5547,8.39914,8.52099,97812.234765556,0
+FDUS.US,D,20140225,000000,8.48309,8.48309,8.21769,8.26338,125273.40141011,0
+FDUS.US,D,20140226,000000,8.26161,8.35661,8.21769,8.32551,63868.587405758,0
+FDUS.US,D,20140227,000000,8.33924,8.41512,8.2435,8.35661,122445.6614835,0
+FDUS.US,D,20140228,000000,8.38419,8.39914,8.29273,8.33488,92895.456203129,0
+FDUS.US,D,20140303,000000,8.29188,8.41949,8.26338,8.3488,105762.42664606,0
+FDUS.US,D,20140304,000000,8.38931,8.39107,8.28836,8.31166,328331.18728297,0
+FDUS.US,D,20140305,000000,8.28575,8.33924,8.18546,8.23663,135117.72677535,0
+FDUS.US,D,20140306,000000,8.25725,8.33924,8.1289,8.28232,123024.99281651,0
+FDUS.US,D,20140307,000000,8.41949,8.91882,8.14153,8.25725,181805.58663763,0
+FDUS.US,D,20140310,000000,8.12212,8.17701,7.99332,8.15676,297804.30259917,0
+FDUS.US,D,20140311,000000,8.15676,8.26161,7.82775,8.00074,310968.47647689,0
+FDUS.US,D,20140312,000000,7.89525,8.45654,7.88049,8.16104,333152.12850592,0
+FDUS.US,D,20140313,000000,8.18973,8.32551,8.02852,8.09696,180085.89864722,0
+FDUS.US,D,20140314,000000,8.03772,8.20292,7.98849,8.14664,155967.19381997,0
+FDUS.US,D,20140317,000000,8.15509,8.18128,8.02006,8.03772,125447.84690444,0
+FDUS.US,D,20140318,000000,8.03772,8.08507,7.98431,8.04291,238560.67444125,0
+FDUS.US,D,20140319,000000,8.06139,8.12547,7.7462,7.81205,304492.45670588,0
+FDUS.US,D,20140320,000000,7.76626,7.82775,7.58833,7.77192,411815.20138456,0
+FDUS.US,D,20140321,000000,7.78631,7.78631,7.63281,7.68278,517315.95978914,0
+FDUS.US,D,20140324,000000,7.8074,7.8673,7.69151,7.83601,161158.56251236,0
+FDUS.US,D,20140325,000000,7.8608,7.87223,7.46797,7.6538,302749.0785866,0
+FDUS.US,D,20140326,000000,7.60552,7.73097,7.19673,7.28605,692522.7687153,0
+FDUS.US,D,20140327,000000,7.3142,7.36249,7.11249,7.22922,1153297.9286846,0
+FDUS.US,D,20140328,000000,7.4065,7.8673,7.39444,7.7462,680818.76823457,0
+FDUS.US,D,20140331,000000,7.75503,7.89285,7.71472,7.81604,345716.51139388,0
+FDUS.US,D,20140401,000000,7.80007,8.02852,7.80007,7.96536,211412.86359207,0
+FDUS.US,D,20140402,000000,7.96946,8.02852,7.78631,7.82775,172003.25740992,0
+FDUS.US,D,20140403,000000,7.90928,7.97689,7.89285,7.92423,209176.3000629,0
+FDUS.US,D,20140404,000000,7.99406,7.99406,7.71157,7.80007,292000.22102854,0
+FDUS.US,D,20140407,000000,7.79208,7.79208,7.58833,7.59688,319735.97780306,0
+FDUS.US,D,20140408,000000,7.58833,7.88542,7.58833,7.74137,216137.96747554,0
+FDUS.US,D,20140409,000000,7.80563,7.83275,7.64322,7.78317,170074.66555593,0
+FDUS.US,D,20140410,000000,7.7462,7.76478,7.58833,7.67777,245900.30709159,0
+FDUS.US,D,20140411,000000,7.60069,7.79208,7.60069,7.77592,219120.77006378,0
+FDUS.US,D,20140414,000000,7.82775,7.89285,7.6538,7.87724,732429.86760351,0
+FDUS.US,D,20140415,000000,7.82365,7.9819,7.69717,7.80007,179342.89006026,0
+FDUS.US,D,20140416,000000,7.73896,7.88132,7.66263,7.68278,145145.11222725,0
+FDUS.US,D,20140417,000000,7.6538,7.82096,7.64897,7.75503,78696.454423854,0
+FDUS.US,D,20140421,000000,7.69717,7.82775,7.59688,7.64173,133807.2319198,0
+FDUS.US,D,20140422,000000,7.66904,7.71157,7.60857,7.68278,158875.69554952,0
+FDUS.US,D,20140423,000000,7.69151,7.72048,7.59688,7.61322,202527.98844564,0
+FDUS.US,D,20140424,000000,7.65696,7.70107,7.56484,7.56484,143841.07831591,0
+FDUS.US,D,20140425,000000,7.53996,7.57728,7.49612,7.54376,145508.00192842,0
+FDUS.US,D,20140428,000000,7.54376,7.58833,7.38598,7.41189,211203.95972849,0
+FDUS.US,D,20140429,000000,7.4626,7.48906,7.29655,7.29655,192715.96780157,0
+FDUS.US,D,20140430,000000,7.29358,7.47587,7.24891,7.4157,224909.77609786,0
+FDUS.US,D,20140501,000000,7.43668,7.47587,7.22384,7.33453,264110.47841643,0
+FDUS.US,D,20140502,000000,7.34205,7.39897,7.23907,7.28215,152846.55775472,0
+FDUS.US,D,20140505,000000,7.22384,7.26711,7.17238,7.22922,151314.23714711,0
+FDUS.US,D,20140506,000000,7.20322,7.28605,7.17238,7.19673,159999.89984632,0
+FDUS.US,D,20140507,000000,7.17545,7.26859,7.14026,7.21036,196503.157947,0
+FDUS.US,D,20140508,000000,7.23758,7.26628,6.98703,7.0538,234263.0697013,0
+FDUS.US,D,20140509,000000,6.96594,7.05612,6.50459,6.72989,630460.01522308,0
+FDUS.US,D,20140512,000000,6.8039,7.06272,6.69441,6.97031,332228.21348039,0
+FDUS.US,D,20140513,000000,6.95341,7.08249,6.80678,7.02008,328273.03878486,0
+FDUS.US,D,20140514,000000,6.97337,7.24659,6.84467,6.84904,224498.42931493,0
+FDUS.US,D,20140515,000000,6.79192,6.87679,6.67695,6.86036,343582.24614843,0
+FDUS.US,D,20140516,000000,6.87262,7.09475,6.76257,7.07442,216953.12327312,0
+FDUS.US,D,20140519,000000,7.07878,7.17981,7.07135,7.15279,147532.43112188,0
+FDUS.US,D,20140520,000000,7.13208,7.21251,7.02008,7.06717,227967.95636884,0
+FDUS.US,D,20140521,000000,7.06272,7.15056,6.9575,6.98647,209525.19105156,0
+FDUS.US,D,20140522,000000,6.99149,7.39221,6.92899,7.2542,287804.91457229,0
+FDUS.US,D,20140523,000000,7.27389,7.37242,7.17545,7.32691,199825.16010756,0
+FDUS.US,D,20140527,000000,7.34205,7.44848,7.29655,7.3466,216302.72155352,0
+FDUS.US,D,20140528,000000,7.49992,7.54376,7.28903,7.51414,278517.30723525,0
+FDUS.US,D,20140529,000000,7.51414,7.61322,7.38152,7.4065,257140.19641149,0
+FDUS.US,D,20140530,000000,7.50857,7.53206,7.30657,7.43668,222535.37909169,0
+FDUS.US,D,20140602,000000,7.41802,7.50392,7.3103,7.4065,172466.29174671,0
+FDUS.US,D,20140603,000000,7.36249,7.45554,7.23294,7.44308,155643.0697842,0
+FDUS.US,D,20140604,000000,7.48906,7.58517,7.48906,7.49992,261874.99171132,0
+FDUS.US,D,20140605,000000,7.52816,7.61322,7.45786,7.54376,165803.98141694,0
+FDUS.US,D,20140606,000000,7.61322,7.67312,7.48452,7.64897,174491.79776422,0
+FDUS.US,D,20140609,000000,7.62102,7.72614,7.53206,7.72614,179239.51495252,0
+FDUS.US,D,20140610,000000,7.71798,7.73896,7.61322,7.69151,247558.61611178,0
+FDUS.US,D,20140611,000000,7.64489,7.702,7.57887,7.66179,196867.1244722,0
+FDUS.US,D,20140612,000000,7.68278,7.96268,7.51952,7.69717,341537.35729821,0
+FDUS.US,D,20140613,000000,7.81855,7.86238,7.64173,7.78558,139529.47486345,0
+FDUS.US,D,20140616,000000,7.75262,7.87148,7.69151,7.87148,126911.25077355,0
+FDUS.US,D,20140617,000000,7.77435,7.98923,7.77435,7.89618,193545.12231165,0
+FDUS.US,D,20140618,000000,7.86646,8.05294,7.75669,8.02341,231367.48986021,0
+FDUS.US,D,20140619,000000,8.03353,8.1694,7.93491,8.12129,197726.43005539,0
+FDUS.US,D,20140620,000000,8.07143,8.23486,7.98923,8.16522,309591.21853091,0
+FDUS.US,D,20140623,000000,8.08173,8.18639,8.05294,8.05711,159389.34061616,0
+FDUS.US,D,20140624,000000,8.08666,8.26161,7.86238,7.95125,326976.54264181,0
+FDUS.US,D,20140625,000000,7.89285,8.13401,7.86646,8.09779,230075.30101332,0
+FDUS.US,D,20140626,000000,8.06567,8.52813,7.99332,8.44251,377449.43900145,0
+FDUS.US,D,20140627,000000,8.37129,8.53696,8.0757,8.30312,5024802.3195555,0
+FDUS.US,D,20140630,000000,8.23236,8.72789,8.22112,8.48309,547201.05734565,0
+FDUS.US,D,20140701,000000,8.45124,8.47511,8.12129,8.27637,303539.46743129,0
+FDUS.US,D,20140702,000000,8.29616,8.29616,8.13913,8.15676,173116.69346631,0
+FDUS.US,D,20140703,000000,8.17701,8.17701,8.09509,8.15342,54579.903244677,0
+FDUS.US,D,20140707,000000,8.21156,8.21156,7.95533,8.03772,236354.26198518,0
+FDUS.US,D,20140708,000000,7.99908,8.02341,7.59836,7.88049,276575.79349279,0
+FDUS.US,D,20140709,000000,7.91346,7.91346,7.82691,7.90361,105581.5202075,0
+FDUS.US,D,20140710,000000,7.81456,7.99406,7.73255,7.93491,209770.70693247,0
+FDUS.US,D,20140711,000000,7.98431,8.15092,7.93314,8.05044,199580.72105068,0
+FDUS.US,D,20140714,000000,8.08666,8.27284,8.03772,8.16522,212544.60565714,0
+FDUS.US,D,20140715,000000,8.15092,8.1602,8.0171,8.03353,85515.981063332,0
+FDUS.US,D,20140716,000000,8.0757,8.13234,7.95533,7.98923,142428.28517666,0
+FDUS.US,D,20140717,000000,7.9819,8.02936,7.79357,7.86646,136852.49030231,0
+FDUS.US,D,20140718,000000,7.89285,7.96779,7.74296,7.80563,183696.48965025,0
+FDUS.US,D,20140721,000000,7.80563,7.88049,7.74853,7.8764,180190.35057901,0
+FDUS.US,D,20140722,000000,7.88049,7.90928,7.78948,7.82263,306249.83353765,0
+FDUS.US,D,20140723,000000,7.86646,7.87148,7.75669,7.80563,218494.05847304,0
+FDUS.US,D,20140724,000000,7.79357,7.91597,7.78558,7.83182,216083.04944954,0
+FDUS.US,D,20140725,000000,7.83452,7.89285,7.78948,7.83935,210985.36444855,0
+FDUS.US,D,20140728,000000,7.79597,7.8608,7.6955,7.72614,279509.06217524,0
+FDUS.US,D,20140729,000000,7.72206,7.79597,7.69076,7.75986,108664.46743138,0
+FDUS.US,D,20140730,000000,7.75669,7.82263,7.6955,7.72614,123949.98466608,0
+FDUS.US,D,20140731,000000,7.68593,7.70107,7.42898,7.44699,219608.57135349,0
+FDUS.US,D,20140801,000000,7.45089,7.54692,7.35032,7.43985,200772.76526195,0
+FDUS.US,D,20140804,000000,7.42043,7.52036,7.28828,7.30045,246238.42983986,0
+FDUS.US,D,20140805,000000,7.3103,7.37762,7.24194,7.3466,230682.62977136,0
+FDUS.US,D,20140806,000000,7.32088,7.49232,7.2595,7.38152,191372.09140079,0
+FDUS.US,D,20140807,000000,7.32088,7.59288,7.32088,7.41338,278352.55315728,0
+FDUS.US,D,20140808,000000,7.49538,7.6955,7.37242,7.62408,282162.35660753,0
+FDUS.US,D,20140811,000000,7.62734,7.65538,7.4665,7.48758,280790.48278174,0
+FDUS.US,D,20140812,000000,7.45479,7.54775,7.45479,7.53206,142573.65642193,0
+FDUS.US,D,20140813,000000,7.52267,7.61573,7.5133,7.53753,202616.28801684,0
+FDUS.US,D,20140814,000000,7.52816,7.57821,7.49538,7.52973,152952.08651055,0
+FDUS.US,D,20140815,000000,7.54376,7.55788,7.45711,7.49538,84737.437283079,0
+FDUS.US,D,20140818,000000,7.52267,7.65538,7.47197,7.60784,209296.90435529,0
+FDUS.US,D,20140819,000000,7.59836,7.74853,7.54376,7.65538,148108.53198278,0
+FDUS.US,D,20140820,000000,7.62018,7.99406,7.58277,7.92088,211500.08633923,0
+FDUS.US,D,20140821,000000,7.88792,8.09696,7.70432,7.8764,182881.33385267,0
+FDUS.US,D,20140822,000000,7.80563,7.83452,7.68037,7.73097,271927.1441161,0
+FDUS.US,D,20140825,000000,7.72206,7.79597,7.69717,7.75178,110635.05542289,0
+FDUS.US,D,20140826,000000,7.80563,7.80563,7.70432,7.73896,119887.12756664,0
+FDUS.US,D,20140827,000000,7.72206,7.75828,7.60699,7.65538,202833.80647274,0
+FDUS.US,D,20140828,000000,7.69476,7.71417,7.6188,7.67229,96349.907720489,0
+FDUS.US,D,20140829,000000,7.64322,7.82691,7.62966,7.74213,188284.83688077,0
+FDUS.US,D,20140902,000000,7.80563,7.82179,7.70042,7.74213,101968.7755564,0
+FDUS.US,D,20140903,000000,7.71798,7.74213,7.69717,7.70432,78291.568585161,0
+FDUS.US,D,20140904,000000,7.68037,7.72206,7.6188,7.67229,206351.79060841,0
+FDUS.US,D,20140905,000000,7.63114,7.70042,7.60468,7.63514,154631.93201152,0
+FDUS.US,D,20140908,000000,7.64814,7.67229,7.60699,7.64814,67733.308882008,0
+FDUS.US,D,20140909,000000,7.65538,7.66021,7.60932,7.6227,97000.309440092,0
+FDUS.US,D,20140910,000000,7.72457,7.82179,7.64322,7.68593,141833.87830707,0
+FDUS.US,D,20140911,000000,7.69643,7.69717,7.64006,7.69643,120750.74044599,0
+FDUS.US,D,20140912,000000,7.66746,7.73339,7.64322,7.70767,95871.797847139,0
+FDUS.US,D,20140915,000000,7.71565,7.73738,7.56335,7.57115,136407.76197417,0
+FDUS.US,D,20140916,000000,7.57115,7.60236,7.45396,7.49232,107970.9927502,0
+FDUS.US,D,20140917,000000,7.48293,7.56548,7.48293,7.52973,47515.937548329,0
+FDUS.US,D,20140918,000000,7.5562,7.63114,7.52343,7.53902,170034.82306648,0
+FDUS.US,D,20140919,000000,7.54525,7.56401,7.35877,7.35877,197950.40945551,0
+FDUS.US,D,20140922,000000,7.33453,7.38458,7.27919,7.31327,131488.82976366,0
+FDUS.US,D,20140923,000000,7.44625,7.44625,7.29209,7.32691,97142.45021325,0
+FDUS.US,D,20140924,000000,7.31327,7.3739,7.29209,7.33899,81017.010228067,0
+FDUS.US,D,20140925,000000,7.30045,7.35125,7.27018,7.27547,105433.99531415,0
+FDUS.US,D,20140926,000000,7.32171,7.44625,7.28755,7.37558,125130.18381292,0
+FDUS.US,D,20140929,000000,7.30045,7.39527,7.27547,7.35877,124571.31213662,0
+FDUS.US,D,20140930,000000,7.14026,7.14313,6.99966,6.99966,1137700.1324786,0
+FDUS.US,D,20141001,000000,7.05974,7.13153,6.99446,7.13153,421474.31301509,0
+FDUS.US,D,20141002,000000,7.14026,7.19097,7.05974,7.1358,258209.48268229,0
+FDUS.US,D,20141003,000000,7.21251,7.21251,6.99446,7.02389,457704.05780984,0
+FDUS.US,D,20141006,000000,7.02083,7.07497,6.99446,7.0538,164765.92304327,0
+FDUS.US,D,20141007,000000,6.99446,7.14026,6.99446,7.1358,241179.51050428,0
+FDUS.US,D,20141008,000000,7.09717,7.16012,7.05974,7.16012,182272.92827059,0
+FDUS.US,D,20141009,000000,7.11026,7.14686,7.02306,7.02891,143803.38947455,0
+FDUS.US,D,20141010,000000,7.03708,7.05027,6.95248,6.97384,241959.13110857,0
+FDUS.US,D,20141013,000000,6.95248,7.05974,6.94106,6.95248,183750.33085222,0
+FDUS.US,D,20141014,000000,6.96158,6.9783,6.86742,6.86742,216962.81468947,0
+FDUS.US,D,20141015,000000,6.86742,6.9783,6.82619,6.89324,263093.95652355,0
+FDUS.US,D,20141016,000000,6.82619,6.99446,6.82619,6.9821,165928.89300547,0
+FDUS.US,D,20141017,000000,7.01358,7.12057,6.92769,7.042,103942.59402002,0
+FDUS.US,D,20141020,000000,7.042,7.15716,7.01488,7.1189,55911.934581016,0
+FDUS.US,D,20141021,000000,7.11026,7.20712,7.06764,7.15716,172583.66556697,0
+FDUS.US,D,20141022,000000,7.24055,7.24947,7.14686,7.20712,112463.50264124,0
+FDUS.US,D,20141023,000000,7.21251,7.24055,7.14686,7.20712,96033.321453,0
+FDUS.US,D,20141024,000000,7.18204,7.27547,7.15279,7.21556,130122.34005807,0
+FDUS.US,D,20141027,000000,7.15335,7.63114,7.15335,7.18577,151915.10496092,0
+FDUS.US,D,20141028,000000,7.24055,7.26711,7.16951,7.24055,97600.100429858,0
+FDUS.US,D,20141029,000000,7.27622,7.27622,7.20201,7.24947,94446.082819401,0
+FDUS.US,D,20141030,000000,7.1983,7.25876,7.15716,7.2452,91957.542465092,0
+FDUS.US,D,20141031,000000,7.28828,7.28828,7.17684,7.1983,95989.171667399,0
+FDUS.US,D,20141103,000000,7.23758,7.25876,7.15279,7.17397,79653.750994594,0
+FDUS.US,D,20141104,000000,7.1983,7.26711,7.11528,7.22858,172071.09732437,0
+FDUS.US,D,20141105,000000,7.26256,7.26256,7.12707,7.1358,70997.162544451,0
+FDUS.US,D,20141106,000000,7.14686,7.16588,7.02389,7.02389,134658.99973471,0
+FDUS.US,D,20141107,000000,6.99446,7.20712,6.99446,7.20712,144181.35471226,0
+FDUS.US,D,20141110,000000,7.16951,7.17397,7.06764,7.16951,97197.368239242,0
+FDUS.US,D,20141111,000000,7.12057,7.23758,7.12057,7.18577,105965.94638944,0
+FDUS.US,D,20141112,000000,7.19588,7.22858,7.14686,7.16588,148575.87361574,0
+FDUS.US,D,20141113,000000,7.17397,7.23758,7.14026,7.23758,150010.20323579,0
+FDUS.US,D,20141114,000000,7.17397,7.20712,7.16012,7.1983,67093.675402796,0
+FDUS.US,D,20141117,000000,7.19588,7.20712,7.06764,7.17397,175891.66901502,0
+FDUS.US,D,20141118,000000,7.1189,7.15335,7.03708,7.08983,89892.193958143,0
+FDUS.US,D,20141119,000000,7.08983,7.1189,7.00848,7.01358,139995.73967237,0
+FDUS.US,D,20141120,000000,6.99446,7.05612,6.93113,7.01731,169877.60675677,0
+FDUS.US,D,20141121,000000,6.97031,7.072,6.93113,6.95694,153521.72642723,0
+FDUS.US,D,20141124,000000,7.00337,7.03708,6.93113,6.97384,117232.75631032,0
+FDUS.US,D,20141125,000000,7.05027,7.05027,6.94542,7.02389,159965.44147706,0
+FDUS.US,D,20141126,000000,7.03477,7.072,6.93113,7.042,117192.91382087,0
+FDUS.US,D,20141128,000000,7.05027,7.05974,6.85181,6.99446,145166.64870803,0
+FDUS.US,D,20141201,000000,6.95248,6.9783,6.5839,6.70193,423538.584698,0
+FDUS.US,D,20141202,000000,6.75904,6.90977,6.61027,6.62681,373917.45615328,0
+FDUS.US,D,20141203,000000,6.66729,6.67825,6.41218,6.5866,475966.99351261,0
+FDUS.US,D,20141204,000000,6.56078,6.64,6.43402,6.49633,387736.33904676,0
+FDUS.US,D,20141205,000000,6.56078,6.63441,6.49633,6.57368,273202.10377837,0
+FDUS.US,D,20141208,000000,6.64407,6.64407,6.12812,6.26806,552016.61444841,0
+FDUS.US,D,20141209,000000,6.25385,6.45092,6.05753,6.45092,378851.46390033,0
+FDUS.US,D,20141210,000000,6.60442,6.60442,6.34699,6.47404,280295.14372377,0
+FDUS.US,D,20141211,000000,6.51267,6.56078,6.14538,6.17678,321357.67480591,0
+FDUS.US,D,20141212,000000,6.12552,6.29444,6.08019,6.25079,274777.49734754,0
+FDUS.US,D,20141215,000000,6.26351,6.26351,5.93013,5.9968,382090.55060987,0
+FDUS.US,D,20141216,000000,6.08892,6.28905,5.96049,6.08577,322731.70227977,0
+FDUS.US,D,20141217,000000,6.04137,6.27652,6.02383,6.22432,232697.36754847,0
+FDUS.US,D,20141218,000000,6.25385,6.43402,6.20584,6.43402,352610.33889205,0
+FDUS.US,D,20141219,000000,6.56078,6.56078,6.32136,6.39482,313006.90438286,0
+FDUS.US,D,20141222,000000,6.43402,6.43402,6.30344,6.33252,195741.84335137,0
+FDUS.US,D,20141223,000000,6.32136,6.52354,6.32136,6.50459,319408.62329518,0
+FDUS.US,D,20141224,000000,6.56078,6.69627,6.43866,6.60989,153864.15647166,0
+FDUS.US,D,20141226,000000,6.5786,6.60989,6.39027,6.53923,144252.42509885,0
+FDUS.US,D,20141229,000000,6.49967,6.5786,6.39027,6.47404,306691.33139368,0
+FDUS.US,D,20141230,000000,6.42919,6.54387,6.42919,6.52474,252695.06677817,0
+FDUS.US,D,20141231,000000,6.49633,6.66859,6.34309,6.49633,549112.42001501,0
+FDUS.US,D,20150102,000000,6.47738,6.59616,6.35971,6.46029,162171.85393314,0
+FDUS.US,D,20150105,000000,6.42528,6.56347,6.4069,6.4915,119225.95760665,0
+FDUS.US,D,20150106,000000,6.50784,6.5786,6.373,6.4915,191122.26822373,0
+FDUS.US,D,20150107,000000,6.46968,6.56078,6.4433,6.51267,145368.01480333,0
+FDUS.US,D,20150108,000000,6.54387,6.57368,6.48267,6.56969,101602.65538311,0
+FDUS.US,D,20150109,000000,6.58204,6.64491,6.48667,6.62262,170276.03165123,0
+FDUS.US,D,20150112,000000,6.66729,6.89324,6.5866,6.65253,100468.75966996,0
+FDUS.US,D,20150113,000000,6.78337,6.91023,6.6491,6.82822,256884.98911422,0
+FDUS.US,D,20150114,000000,6.70463,6.81839,6.51267,6.55195,172638.58359297,0
+FDUS.US,D,20150115,000000,6.51267,6.69905,6.50459,6.65959,144530.24570092,0
+FDUS.US,D,20150116,000000,6.60989,6.74743,6.59216,6.69905,99666.525760848,0
+FDUS.US,D,20150120,000000,6.66729,6.76657,6.5866,6.72218,153776.93372448,0
+FDUS.US,D,20150121,000000,6.67825,6.79303,6.47738,6.71939,215259.27905964,0
+FDUS.US,D,20150122,000000,6.69627,6.69627,6.50459,6.60442,214588.41768331,0
+FDUS.US,D,20150123,000000,6.58204,6.66729,6.4069,6.56421,221840.8275865,0
+FDUS.US,D,20150126,000000,6.5566,6.59216,6.34309,6.50784,164455.79772002,0
+FDUS.US,D,20150127,000000,6.50784,6.52474,6.3119,6.4433,150908.27448439,0
+FDUS.US,D,20150128,000000,6.41218,6.4915,6.26351,6.31533,180809.52440148,0
+FDUS.US,D,20150129,000000,6.32526,6.38507,6.22738,6.35971,199581.79787473,0
+FDUS.US,D,20150130,000000,6.35098,6.49001,6.21559,6.29954,202310.46998974,0
+FDUS.US,D,20150202,000000,6.32526,6.45092,6.2012,6.31533,164642.08827878,0
+FDUS.US,D,20150203,000000,6.32136,6.6491,6.29954,6.6491,216266.10953618,0
+FDUS.US,D,20150204,000000,6.61305,6.81021,6.46029,6.67416,173234.06728657,0
+FDUS.US,D,20150205,000000,6.62681,6.94179,6.5866,6.94179,283883.12142196,0
+FDUS.US,D,20150206,000000,6.97617,7.02008,6.84968,7.01656,165043.74364535,0
+FDUS.US,D,20150209,000000,7.00105,7.02008,6.69905,6.97254,168457.27584923,0
+FDUS.US,D,20150210,000000,6.96363,7.02008,6.91023,6.95471,169255.20246219,0
+FDUS.US,D,20150211,000000,6.95842,6.99446,6.84968,6.94969,131528.67225311,0
+FDUS.US,D,20150212,000000,6.96363,6.99446,6.84606,6.95471,125390.77523037,0
+FDUS.US,D,20150213,000000,7.02008,7.07953,6.81021,7.01656,154489.79123836,0
+FDUS.US,D,20150217,000000,7.042,7.25653,6.93679,7.18641,206586.53824892,0
+FDUS.US,D,20150218,000000,7.15558,7.32386,6.9849,7.0773,97162.909869993,0
+FDUS.US,D,20150219,000000,7.0773,7.18204,6.96891,7.12429,129513.934476,0
+FDUS.US,D,20150220,000000,7.0773,7.19588,7.0069,7.19152,113929.06015844,0
+FDUS.US,D,20150223,000000,7.20322,7.29135,7.1345,7.19152,106676.65025524,0
+FDUS.US,D,20150224,000000,7.19588,7.32776,7.11778,7.25653,137837.78429806,0
+FDUS.US,D,20150225,000000,7.27769,7.35199,7.21176,7.26628,109355.78846447,0
+FDUS.US,D,20150226,000000,7.23907,7.31327,7.1189,7.18204,110889.18589611,0
+FDUS.US,D,20150227,000000,7.1189,7.36034,7.1189,7.26023,207061.41765016,0
+FDUS.US,D,20150302,000000,7.31327,7.4665,7.3103,7.39285,164386.88098151,0
+FDUS.US,D,20150303,000000,7.33453,7.45396,7.3103,7.44541,144266.42381136,0
+FDUS.US,D,20150304,000000,7.43529,7.44541,7.31327,7.34066,101965.54508428,0
+FDUS.US,D,20150305,000000,7.37762,7.44541,7.3739,7.43835,178563.26945597,0
+FDUS.US,D,20150306,000000,7.49612,7.5406,7.21789,7.39285,267492.78272318,0
+FDUS.US,D,20150309,000000,7.43529,7.62798,7.39666,7.42285,328254.7327762,0
+FDUS.US,D,20150310,000000,7.50772,7.50772,7.23525,7.23525,173047.77672781,0
+FDUS.US,D,20150311,000000,7.26934,7.53902,7.26934,7.42823,201377.9403719,0
+FDUS.US,D,20150312,000000,7.40353,7.60236,7.31558,7.45015,222613.98724655,0
+FDUS.US,D,20150313,000000,7.4767,7.52343,7.41496,7.44625,110855.80435091,0
+FDUS.US,D,20150316,000000,7.45479,7.60607,7.45479,7.5133,175893.8226631,0
+FDUS.US,D,20150317,000000,7.49379,7.5133,7.38598,7.40057,120247.86361973,0
+FDUS.US,D,20150318,000000,7.38598,7.45479,7.17238,7.21706,162940.70629703,0
+FDUS.US,D,20150319,000000,7.27547,7.35506,6.99446,7.13208,185732.76390815,0
+FDUS.US,D,20150320,000000,7.09912,7.27547,7.09912,7.23525,231329.80101884,0
+FDUS.US,D,20150323,000000,7.26628,7.44625,7.24352,7.43928,109963.11722251,0
+FDUS.US,D,20150324,000000,7.42823,7.44625,7.26628,7.29209,150420.47319468,0
+FDUS.US,D,20150325,000000,7.31995,7.47197,7.30194,7.3649,149302.72984212,0
+FDUS.US,D,20150326,000000,7.41728,7.42823,7.26628,7.30657,104154.72835572,0
+FDUS.US,D,20150327,000000,7.26934,7.3649,7.24352,7.28531,121361.29967615,0
+FDUS.US,D,20150330,000000,7.31113,7.31113,7.16385,7.17545,75096.631661219,0
+FDUS.US,D,20150331,000000,7.20786,7.23907,6.87262,6.87679,296397.97040413,0
+FDUS.US,D,20150401,000000,6.90764,7.08751,6.89045,7.08166,111309.14727135,0
+FDUS.US,D,20150402,000000,7.09271,7.09271,6.97904,7.0473,75768.569861602,0
+FDUS.US,D,20150406,000000,7.08166,7.16385,6.98424,7.03708,121811.41212448,0
+FDUS.US,D,20150407,000000,6.98936,7.18577,6.95694,7.05027,141969.558136,0
+FDUS.US,D,20150408,000000,7.07377,7.11026,6.99743,7.06104,83150.198649478,0
+FDUS.US,D,20150409,000000,7.07377,7.16831,7.02306,7.16831,111651.57731577,0
+FDUS.US,D,20150410,000000,7.1189,7.16831,6.94468,7.08166,138798.31134092,0
+FDUS.US,D,20150413,000000,7.01572,7.24817,7.01572,7.24817,90962.557052985,0
+FDUS.US,D,20150414,000000,7.24817,7.35877,7.23525,7.31558,100578.59572195,0
+FDUS.US,D,20150415,000000,7.27919,7.35877,7.16831,7.29738,111733.41594275,0
+FDUS.US,D,20150416,000000,7.26182,7.38152,7.20786,7.37697,147651.95859022,0
+FDUS.US,D,20150417,000000,7.3701,7.42285,7.30194,7.3739,96330.524887786,0
+FDUS.US,D,20150420,000000,7.40353,7.42823,7.31113,7.40808,75211.8518334,0
+FDUS.US,D,20150421,000000,7.44625,7.49379,7.40353,7.45015,126069.17437499,0
+FDUS.US,D,20150422,000000,7.45015,7.47986,7.40883,7.45015,55571.658184668,0
+FDUS.US,D,20150423,000000,7.42823,7.49379,7.41728,7.47197,120020.65374749,0
+FDUS.US,D,20150424,000000,7.4767,7.59688,7.42823,7.56178,61610.487395812,0
+FDUS.US,D,20150427,000000,7.47197,7.56548,7.34205,7.35506,134330.56840279,0
+FDUS.US,D,20150428,000000,7.41496,7.57506,7.38598,7.5133,101354.98585412,0
+FDUS.US,D,20150429,000000,7.45015,7.59288,7.45015,7.47986,72417.493451994,0
+FDUS.US,D,20150430,000000,7.48989,7.50772,7.38152,7.45015,97002.463088171,0
+FDUS.US,D,20150501,000000,7.47986,7.50328,7.31113,7.42285,59230.706269452,0
+FDUS.US,D,20150504,000000,7.44625,7.44625,7.28531,7.37697,66156.838488798,0
+FDUS.US,D,20150505,000000,7.3739,7.38152,7.27919,7.38152,66379.741064887,0
+FDUS.US,D,20150506,000000,7.39221,7.46714,7.24817,7.45479,111181.0052107,0
+FDUS.US,D,20150507,000000,7.42823,7.54609,7.21083,7.47986,75613.507199976,0
+FDUS.US,D,20150508,000000,7.50772,7.56178,7.31995,7.31995,81132.230400248,0
+FDUS.US,D,20150511,000000,7.38598,7.5133,7.21251,7.23061,94764.822734968,0
+FDUS.US,D,20150512,000000,7.23525,7.32386,7.15929,7.28531,122505.96362968,0
+FDUS.US,D,20150513,000000,7.48989,7.48989,7.27547,7.40808,108851.83481418,0
+FDUS.US,D,20150514,000000,7.40353,7.48989,7.25717,7.26628,136119.17313169,0
+FDUS.US,D,20150515,000000,7.22542,7.3466,7.15929,7.32924,79527.762582023,0
+FDUS.US,D,20150518,000000,7.33314,7.34205,7.28828,7.33825,44003.337532859,0
+FDUS.US,D,20150519,000000,7.31558,7.3739,7.26934,7.33314,74943.722647669,0
+FDUS.US,D,20150520,000000,7.3701,7.43529,7.33314,7.40057,60791.024302075,0
+FDUS.US,D,20150521,000000,7.38152,7.44625,7.26934,7.33825,67272.428193282,0
+FDUS.US,D,20150522,000000,7.3701,7.42823,7.35506,7.38598,66604.797289055,0
+FDUS.US,D,20150526,000000,7.38598,7.38598,7.33825,7.38598,91029.320143409,0
+FDUS.US,D,20150527,000000,7.38152,7.49379,7.38152,7.40057,91864.935597732,0
+FDUS.US,D,20150528,000000,7.35877,7.42823,7.35877,7.42823,125042.96106574,0
+FDUS.US,D,20150529,000000,7.43928,7.45711,7.33825,7.38152,96106.545487658,0
+FDUS.US,D,20150601,000000,7.41728,7.45015,7.31995,7.33314,75698.576299063,0
+FDUS.US,D,20150602,000000,7.37697,7.45015,7.35506,7.40353,95164.324453466,0
+FDUS.US,D,20150603,000000,7.39221,7.47986,7.3701,7.47197,122703.02242883,0
+FDUS.US,D,20150604,000000,7.47197,7.47197,7.32924,7.3701,144611.00750386,0
+FDUS.US,D,20150605,000000,7.40353,7.43529,7.37697,7.43529,95881.48926349,0
+FDUS.US,D,20150608,000000,7.40353,7.41496,7.29209,7.30194,156229.9388855,0
+FDUS.US,D,20150609,000000,7.17684,7.37242,7.16524,7.30194,117972.53442516,0
+FDUS.US,D,20150610,000000,7.30194,7.35199,7.25569,7.29209,75365.837670989,0
+FDUS.US,D,20150611,000000,7.30657,7.32469,7.24659,7.29738,55396.135866298,0
+FDUS.US,D,20150612,000000,7.29209,7.29209,7.16012,7.18279,107267.82665269,0
+FDUS.US,D,20150615,000000,7.15419,7.28531,7.15419,7.24194,59308.237600266,0
+FDUS.US,D,20150616,000000,7.21473,7.35663,7.18279,7.25569,63671.528606608,0
+FDUS.US,D,20150617,000000,7.24194,7.26859,7.15419,7.16524,68897.355668251,0
+FDUS.US,D,20150618,000000,7.15419,7.27463,7.15419,7.2503,144551.78218171,0
+FDUS.US,D,20150619,000000,7.19217,7.22309,7.03096,7.03096,116211.92712128,0
+FDUS.US,D,20150622,000000,7.16012,7.16012,6.99149,7.10441,139755.60791166,0
+FDUS.US,D,20150623,000000,7.29738,7.29738,7.08018,7.20416,106780.02536299,0
+FDUS.US,D,20150624,000000,7.16524,7.44941,7.04005,7.42109,141065.02594318,0
+FDUS.US,D,20150625,000000,7.45396,7.45396,7.16012,7.17397,94408.393978034,0
+FDUS.US,D,20150626,000000,7.21919,7.29738,7.02231,7.26859,111844.32881878,0
+FDUS.US,D,20150629,000000,7.12141,7.27463,7.02231,7.11528,110974.2549952,0
+FDUS.US,D,20150630,000000,7.21473,7.21919,6.83463,6.83463,189882.84375475,0
+FDUS.US,D,20150701,000000,6.93475,7.09104,6.54109,6.86193,208654.04040395,0
+FDUS.US,D,20150702,000000,6.8117,6.87039,6.72709,6.78263,85250.005525679,0
+FDUS.US,D,20150706,000000,6.78263,6.79749,6.54517,6.62754,76088.386601209,0
+FDUS.US,D,20150707,000000,6.69905,6.8117,6.60442,6.75617,85031.410245746,0
+FDUS.US,D,20150708,000000,6.76053,6.94969,6.61771,6.92536,86119.002525216,0
+FDUS.US,D,20150709,000000,6.90327,7.03096,6.73898,6.92174,131688.04221089,0
+FDUS.US,D,20150710,000000,6.89751,7.08018,6.78839,7.06272,158287.74962418,0
+FDUS.US,D,20150713,000000,7.03096,7.1279,6.88042,7.06838,127325.82802859,0
+FDUS.US,D,20150714,000000,7.00337,7.14313,6.90327,7.11528,109174.8820259,0
+FDUS.US,D,20150715,000000,7.1189,7.1189,6.97171,7.09475,91231.763062755,0
+FDUS.US,D,20150716,000000,7.072,7.17684,7.03096,7.04005,83726.299510385,0
+FDUS.US,D,20150717,000000,6.99149,7.15131,6.99149,7.11528,54072.719122272,0
+FDUS.US,D,20150720,000000,7.06838,7.09475,6.94969,6.95341,79364.085328083,0
+FDUS.US,D,20150721,000000,7.00337,7.06272,6.98583,7.01786,61263.75005523,0
+FDUS.US,D,20150722,000000,6.97617,7.03096,6.78839,6.84308,144335.34054986,0
+FDUS.US,D,20150723,000000,6.87476,6.99892,6.71512,6.73898,76306.981881143,0
+FDUS.US,D,20150724,000000,6.69905,6.73898,6.60989,6.60989,85031.410245746,0
+FDUS.US,D,20150727,000000,6.72013,6.72218,6.5357,6.54852,90703.042459567,0
+FDUS.US,D,20150728,000000,6.54109,6.6413,6.51861,6.58204,104213.95367787,0
+FDUS.US,D,20150729,000000,6.58204,6.8247,6.54517,6.79303,117080.92412081,0
+FDUS.US,D,20150730,000000,6.72709,6.8117,6.65401,6.65401,107488.5755807,0
+FDUS.US,D,20150731,000000,6.65123,6.72013,6.62337,6.72013,91572.039459102,0
+FDUS.US,D,20150803,000000,6.69905,6.76053,6.5357,6.66915,142481.04955456,0
+FDUS.US,D,20150804,000000,6.61771,6.67695,6.55399,6.5866,64973.408869852,0
+FDUS.US,D,20150805,000000,6.6413,6.66033,6.53106,6.54109,79577.29648782,0
+FDUS.US,D,20150806,000000,6.57721,6.60989,6.51861,6.53106,104666.21977429,0
+FDUS.US,D,20150807,000000,6.60442,6.86193,6.37495,6.43002,113370.18848214,0
+FDUS.US,D,20150810,000000,6.43467,6.61305,6.43467,6.49558,140625.68173523,0
+FDUS.US,D,20150811,000000,6.46373,6.68791,6.46373,6.65123,70921.784861715,0
+FDUS.US,D,20150812,000000,6.65123,6.69627,6.53106,6.68791,124059.82071807,0
+FDUS.US,D,20150813,000000,6.67352,7.02231,6.62337,6.98583,147388.13670064,0
+FDUS.US,D,20150814,000000,6.92536,7.04005,6.66859,6.69218,117732.40266445,0
+FDUS.US,D,20150817,000000,6.63311,6.93475,6.63311,6.93475,69113.797300104,0
+FDUS.US,D,20150818,000000,6.88042,7.19673,6.77018,6.83463,164396.57239786,0
+FDUS.US,D,20150819,000000,6.80678,6.88042,6.80678,6.8247,63879.355646149,0
+FDUS.US,D,20150820,000000,6.78839,6.87039,6.78839,6.81551,64754.81358992,0
+FDUS.US,D,20150821,000000,6.71029,6.84829,6.60442,6.61305,176165.18232094,0
+FDUS.US,D,20150824,000000,5.93504,6.60989,3.43538,6.28422,424458.19242737,0
+FDUS.US,D,20150825,000000,6.49001,6.5357,6.2012,6.26036,149350.11009984,0
+FDUS.US,D,20150826,000000,6.38507,6.52548,6.10016,6.44451,170498.93422732,0
+FDUS.US,D,20150827,000000,6.5357,6.67352,6.42129,6.67352,138666.93880816,0
+FDUS.US,D,20150828,000000,6.62754,6.77381,6.5866,6.71512,70422.138507583,0
+FDUS.US,D,20150831,000000,6.72218,6.8247,6.57721,6.73332,58866.739744244,0
+FDUS.US,D,20150901,000000,6.66572,6.77864,6.62754,6.7647,51240.671899498,0
+FDUS.US,D,20150902,000000,6.80185,6.9119,6.79303,6.80678,96802.173816902,0
+FDUS.US,D,20150903,000000,6.80185,6.86547,6.60989,6.78839,73480.318778564,0
+FDUS.US,D,20150904,000000,6.69627,6.7647,6.56347,6.60442,72167.670274929,0
+FDUS.US,D,20150908,000000,6.69627,6.80678,6.5995,6.6463,56468.652609219,0
+FDUS.US,D,20150909,000000,6.67352,6.9119,6.61305,6.86547,119260.4159759,0
+FDUS.US,D,20150910,000000,6.8117,6.99149,6.67974,6.84829,106355.75669159,0
+FDUS.US,D,20150911,000000,6.88395,7.072,6.85683,7.02454,130385.08512362,0
+FDUS.US,D,20150914,000000,7.03096,7.12141,6.93039,7.0773,162429.21487848,0
+FDUS.US,D,20150915,000000,7.12995,7.12995,6.75273,6.9783,91382.518428225,0
+FDUS.US,D,20150916,000000,6.95842,6.96447,6.87392,6.89045,50601.038420287,0
+FDUS.US,D,20150917,000000,6.86036,6.87392,6.69627,6.70463,122873.16062701,0
+FDUS.US,D,20150918,000000,6.59281,6.82322,6.59281,6.71029,80327.842843056,0
+FDUS.US,D,20150921,000000,6.75273,6.76657,6.62123,6.6491,66517.574541889,0
+FDUS.US,D,20150922,000000,6.63367,6.70463,6.61185,6.61565,82454.570320234,0
+FDUS.US,D,20150923,000000,6.60628,6.6581,6.60628,6.63367,61588.950915031,0
+FDUS.US,D,20150924,000000,6.5826,6.93039,6.54109,6.87392,94896.195267734,0
+FDUS.US,D,20150925,000000,7.01127,7.01656,6.76183,6.7961,60568.121725986,0
+FDUS.US,D,20150928,000000,6.73332,6.76183,6.59281,6.61185,113796.61080162,0
+FDUS.US,D,20150929,000000,6.60163,6.69627,6.40022,6.48407,221015.98037255,0
+FDUS.US,D,20150930,000000,6.56894,6.62475,6.46095,6.48407,140047.42722626,0
+FDUS.US,D,20151001,000000,6.53106,6.53106,6.38507,6.43187,61628.793404478,0
+FDUS.US,D,20151002,000000,6.42398,6.63367,6.32526,6.52548,205716.46442535,0
+FDUS.US,D,20151005,000000,6.5786,6.68791,6.45064,6.67259,63861.049637486,0
+FDUS.US,D,20151006,000000,6.61565,6.84188,6.61565,6.82322,100307.2360641,0
+FDUS.US,D,20151007,000000,6.89324,6.94969,6.76657,6.80891,63968.732041393,0
+FDUS.US,D,20151008,000000,6.81746,6.94969,6.68188,6.82322,60142.776230551,0
+FDUS.US,D,20151009,000000,6.84188,6.88905,6.68188,6.77233,50153.07962003,0
+FDUS.US,D,20151012,000000,6.69134,6.87392,6.65327,6.87392,127207.3773843,0
+FDUS.US,D,20151013,000000,6.78421,6.90327,6.6491,6.69905,106896.32235922,0
+FDUS.US,D,20151014,000000,6.67621,6.67621,6.56347,6.57368,71405.278855261,0
+FDUS.US,D,20151015,000000,6.63367,7.02083,6.59281,6.75774,83733.837278658,0
+FDUS.US,D,20151016,000000,6.7961,6.84188,6.63088,6.69905,44627.895475524,0
+FDUS.US,D,20151019,000000,6.67621,6.72218,6.6581,6.72013,40163.383009509,0
+FDUS.US,D,20151020,000000,6.71029,6.9783,6.62475,6.93113,54661.741871647,0
+FDUS.US,D,20151021,000000,6.90764,6.99306,6.86547,6.90764,42081.206623106,0
+FDUS.US,D,20151022,000000,6.94106,6.94106,6.82822,6.88905,51216.981770639,0
+FDUS.US,D,20151023,000000,6.86547,7.16152,6.80891,6.96447,153010.23500866,0
+FDUS.US,D,20151026,000000,6.9886,6.9886,6.74307,6.77576,56527.877931368,0
+FDUS.US,D,20151027,000000,6.72793,6.72793,6.58724,6.61185,85434.142436361,0
+FDUS.US,D,20151028,000000,6.6491,6.67259,6.44664,6.62123,127934.23361067,0
+FDUS.US,D,20151029,000000,6.56894,6.68791,6.49967,6.54582,104556.38372229,0
+FDUS.US,D,20151030,000000,6.56894,6.56894,6.42398,6.50719,143656.94140524,0
+FDUS.US,D,20151102,000000,6.4888,6.5826,6.42398,6.56894,150856.58693051,0
+FDUS.US,D,20151103,000000,6.50719,6.54582,6.47106,6.48407,63114.810578405,0
+FDUS.US,D,20151104,000000,6.47106,6.47451,6.36577,6.47451,83508.781054491,0
+FDUS.US,D,20151105,000000,6.48407,6.51815,6.35098,6.36706,75441.215353723,0
+FDUS.US,D,20151106,000000,6.37096,6.51815,6.37096,6.49967,86492.660466775,0
+FDUS.US,D,20151109,000000,6.41869,6.56347,6.38943,6.45574,114060.43269119,0
+FDUS.US,D,20151110,000000,6.42667,6.55994,6.42667,6.4888,70132.472841071,0
+FDUS.US,D,20151111,000000,6.50719,6.63088,6.49428,6.50311,83941.664318201,0
+FDUS.US,D,20151112,000000,6.49428,6.55994,6.38507,6.40811,154286.27149497,0
+FDUS.US,D,20151113,000000,6.42398,6.44256,6.37096,6.38043,45687.490329975,0
+FDUS.US,D,20151116,000000,6.35704,6.50719,6.35704,6.45064,100307.2360641,0
+FDUS.US,D,20151117,000000,6.42398,6.49967,6.36706,6.42667,94996.339903369,0
+FDUS.US,D,20151118,000000,6.42398,6.42667,6.3053,6.34449,209331.36272452,0
+FDUS.US,D,20151119,000000,6.31477,6.39409,6.3053,6.37096,111360.83482523,0
+FDUS.US,D,20151120,000000,6.35098,6.5357,6.33252,6.47106,178944.46516581,0
+FDUS.US,D,20151123,000000,6.53106,6.62123,6.46095,6.60628,201891.58543854,0
+FDUS.US,D,20151124,000000,6.60628,6.68948,6.49902,6.55994,102605.17856349,0
+FDUS.US,D,20151125,000000,6.52548,6.64407,6.52548,6.61565,67811.91703686,0
+FDUS.US,D,20151127,000000,6.61565,6.71586,6.61185,6.69905,56584.949605439,0
+FDUS.US,D,20151130,000000,6.6581,6.74743,6.62123,6.74743,173773.55613015,0
+FDUS.US,D,20151201,000000,6.77233,6.99446,6.72283,6.94692,180338.95229641,0
+FDUS.US,D,20151202,000000,6.87829,6.98936,6.65401,6.75273,175449.09433496,0
+FDUS.US,D,20151203,000000,6.81551,6.91264,6.65039,6.66999,102643.9442289,0
+FDUS.US,D,20151204,000000,6.65039,6.74307,6.54852,6.58724,112843.62152704,0
+FDUS.US,D,20151207,000000,6.54387,6.67899,6.54387,6.67899,81486.505509104,0
+FDUS.US,D,20151208,000000,6.64073,6.80603,6.5318,6.55882,153397.89166274,0
+FDUS.US,D,20151209,000000,6.59281,6.69023,6.50459,6.50459,84583.45144549,0
+FDUS.US,D,20151210,000000,6.53923,6.55882,6.43187,6.50988,135742.28471802,0
+FDUS.US,D,20151211,000000,6.41284,6.55335,6.39409,6.39409,225892.91644554,0
+FDUS.US,D,20151214,000000,6.40735,6.61305,6.30614,6.35434,229065.24006466,0
+FDUS.US,D,20151215,000000,6.46587,6.53366,6.35434,6.42667,108100.2116349,0
+FDUS.US,D,20151216,000000,6.49094,6.55882,6.41284,6.52893,110778.27302009,0
+FDUS.US,D,20151217,000000,6.49633,7.14406,6.49633,6.92686,380000.43515002,0
+FDUS.US,D,20151218,000000,6.96669,7.14982,6.78551,6.83037,167101.55438403,0
+FDUS.US,D,20151221,000000,6.85906,6.90764,6.80603,6.87829,42907.130661078,0
+FDUS.US,D,20151222,000000,6.90327,6.9849,6.83037,6.83538,82536.408947205,0
+FDUS.US,D,20151223,000000,6.91264,7.09549,6.8247,6.97097,89742.515416711,0
+FDUS.US,D,20151224,000000,6.92174,7.02817,6.89974,6.92686,52571.626411797,0
+FDUS.US,D,20151228,000000,6.92174,6.97097,6.75273,6.7674,120437.38465062,0
+FDUS.US,D,20151229,000000,6.84968,7.01786,6.73898,6.79109,128522.17953601,0
+FDUS.US,D,20151230,000000,6.74743,6.87318,6.68456,6.69989,79352.240263653,0
+FDUS.US,D,20151231,000000,6.69023,6.83816,6.59746,6.63591,198457.59357792,0
+FDUS.US,D,20160104,000000,6.62178,6.81021,6.51537,6.78551,53892.889507745,0
+FDUS.US,D,20160105,000000,6.81021,6.93113,6.81021,6.91264,84211.947152009,0
+FDUS.US,D,20160106,000000,6.78551,7.10655,6.78551,7.03477,45597.037110693,0
+FDUS.US,D,20160107,000000,7.02306,7.14406,6.90327,6.95471,104861.12492536,0
+FDUS.US,D,20160108,000000,6.95045,6.95045,6.54387,6.6164,96824.787121723,0
+FDUS.US,D,20160111,000000,6.59281,6.61185,6.42398,6.53366,95403.379390141,0
+FDUS.US,D,20160112,000000,6.53366,6.56347,6.39956,6.45612,78655.53511037,0
+FDUS.US,D,20160113,000000,6.45612,6.60369,6.13638,6.30614,202334.1601186,0
+FDUS.US,D,20160114,000000,6.27652,6.41284,6.27652,6.35971,134825.90746077,0
+FDUS.US,D,20160115,000000,6.27652,6.51537,6.05958,6.18968,164043.37411306,0
+FDUS.US,D,20160119,000000,6.20436,6.22432,5.95743,6.08447,143583.71737058,0
+FDUS.US,D,20160120,000000,5.95743,6.05196,5.49746,5.7729,208652.96357992,0
+FDUS.US,D,20160121,000000,5.75887,5.90877,5.75887,5.78776,114914.35415419,0
+FDUS.US,D,20160122,000000,5.88434,6.47246,5.88434,6.38423,115342.93012174,0
+FDUS.US,D,20160125,000000,6.41804,6.53366,6.22125,6.26741,90163.55361599,0
+FDUS.US,D,20160126,000000,6.31533,6.47246,6.24374,6.31533,134382.25595666,0
+FDUS.US,D,20160127,000000,6.34645,6.53023,6.24374,6.36501,54565.90453217,0
+FDUS.US,D,20160128,000000,6.44256,6.49094,6.3742,6.39956,143344.66243391,0
+FDUS.US,D,20160129,000000,6.40355,6.68456,6.40355,6.45612,102356.43221046,0
+FDUS.US,D,20160201,000000,6.47496,6.47496,6.3742,6.43187,73964.889596148,0
+FDUS.US,D,20160202,000000,6.40735,6.42528,6.21402,6.32592,53543.998519085,0
+FDUS.US,D,20160203,000000,6.35044,6.35044,6.17993,6.30131,31862.146492262,0
+FDUS.US,D,20160204,000000,6.27652,6.40735,6.22822,6.35971,67141.055660515,0
+FDUS.US,D,20160205,000000,6.32592,6.49967,6.30744,6.38897,30854.239191685,0
+FDUS.US,D,20160208,000000,6.38897,6.55483,6.2559,6.55335,36615.247800749,0
+FDUS.US,D,20160209,000000,6.37894,6.52474,6.13192,6.18522,103027.29358681,0
+FDUS.US,D,20160210,000000,6.23343,6.23343,6.03024,6.07248,111511.5901907,0
+FDUS.US,D,20160211,000000,6.0007,6.16591,5.91378,6.16591,122401.51169789,0
+FDUS.US,D,20160212,000000,6.17993,6.17993,5.92408,5.92408,74859.730372621,0
+FDUS.US,D,20160216,000000,6.0007,6.1114,5.90338,5.93254,106171.61978091,0
+FDUS.US,D,20160217,000000,5.94832,6.50924,5.94294,6.3742,126531.13188775,0
+FDUS.US,D,20160218,000000,6.32592,6.32592,6.08447,6.19999,105152.94423995,0
+FDUS.US,D,20160219,000000,6.14734,6.38897,6.14734,6.27271,61474.80756689,0
+FDUS.US,D,20160222,000000,6.30131,6.50988,6.27652,6.30614,104031.97041527,0
+FDUS.US,D,20160223,000000,6.32193,6.53923,6.29378,6.42398,66234.369819612,0
+FDUS.US,D,20160224,000000,6.41804,6.50459,6.31533,6.41804,82804.538132935,0
+FDUS.US,D,20160225,000000,6.46587,6.68456,6.30131,6.55882,73092.662124496,0
+FDUS.US,D,20160226,000000,6.59746,6.75273,6.54387,6.6164,54957.868482394,0
+FDUS.US,D,20160229,000000,6.66033,6.92686,6.66033,6.91264,116167.77733567,0
+FDUS.US,D,20160301,000000,6.95045,7.06764,6.7348,6.95045,92481.955772123,0
+FDUS.US,D,20160302,000000,6.94692,7.04795,6.85813,6.94468,64952.94921311,0
+FDUS.US,D,20160303,000000,7.01488,7.072,6.94692,7.05241,91900.470791022,0
+FDUS.US,D,20160304,000000,7.072,7.41496,7.02167,7.34902,135292.17226969,0
+FDUS.US,D,20160307,000000,7.36935,7.46407,7.32924,7.43985,156880.34060511,0
+FDUS.US,D,20160308,000000,7.43529,7.54609,7.27073,7.29516,204480.27042849,0
+FDUS.US,D,20160309,000000,7.34521,7.35506,6.90764,7.10655,142582.27101424,0
+FDUS.US,D,20160310,000000,7.17545,7.22542,7.06764,7.16663,49246.393779126,0
+FDUS.US,D,20160311,000000,7.21176,7.35877,7.16078,7.25569,35776.401874308,0
+FDUS.US,D,20160314,000000,7.26628,7.39963,7.17545,7.39963,104028.73994315,0
+FDUS.US,D,20160315,000000,7.39591,7.45786,7.2503,7.26628,50433.053870189,0
+FDUS.US,D,20160316,000000,7.29971,7.41635,7.0538,7.3739,71389.126494675,0
+FDUS.US,D,20160317,000000,7.37177,7.63932,7.16663,7.60857,168543.42177235,0
+FDUS.US,D,20160318,000000,7.64322,7.64322,7.42898,7.51868,94121.958783639,0
+FDUS.US,D,20160321,000000,7.3739,7.54376,7.34521,7.3739,61268.057351387,0
+FDUS.US,D,20160322,000000,7.39963,7.73813,7.37177,7.69476,148638.32941001,0
+FDUS.US,D,20160323,000000,7.65297,7.78558,7.37242,7.39591,101047.01417895,0
+FDUS.US,D,20160324,000000,7.3739,7.70925,7.36564,7.70925,73547.081868986,0
+FDUS.US,D,20160328,000000,7.77435,7.78631,7.62891,7.68361,52984.050018764,0
+FDUS.US,D,20160329,000000,7.6188,7.72457,7.58434,7.6188,77637.936393442,0
+FDUS.US,D,20160330,000000,7.68909,7.78725,7.64173,7.70925,61581.413146758,0
+FDUS.US,D,20160331,000000,7.75345,7.7841,7.49455,7.71798,72457.33594144,0
+FDUS.US,D,20160401,000000,7.71798,7.84668,7.71798,7.72689,23294.934437361,0
+FDUS.US,D,20160404,000000,7.71417,7.85904,7.5796,7.60857,62109.056925906,0
+FDUS.US,D,20160405,000000,7.62891,7.83684,7.55472,7.56791,39362.225924435,0
+FDUS.US,D,20160406,000000,7.59381,7.88718,7.55472,7.88207,90767.651901913,0
+FDUS.US,D,20160407,000000,7.81279,7.81279,7.57115,7.57338,48716.596351901,0
+FDUS.US,D,20160408,000000,7.702,7.85579,7.6188,7.72689,40562.884728006,0
+FDUS.US,D,20160411,000000,7.74213,7.85337,7.6188,7.6188,27914.509565003,0
+FDUS.US,D,20160412,000000,7.66421,7.81279,7.6188,7.81279,80867.331686635,0
+FDUS.US,D,20160413,000000,7.84668,7.85904,7.67229,7.80248,78667.380174799,0
+FDUS.US,D,20160414,000000,7.8608,7.96211,7.76218,7.80248,120905.80310761,0
+FDUS.US,D,20160415,000000,7.76218,7.84511,7.63932,7.73414,104096.57985761,0
+FDUS.US,D,20160418,000000,7.73414,7.83275,7.67229,7.71798,54466.836720574,0
+FDUS.US,D,20160419,000000,7.78725,7.8673,7.69643,7.8673,39643.276998635,0
+FDUS.US,D,20160420,000000,7.892,7.892,7.78224,7.78224,53674.294227812,0
+FDUS.US,D,20160421,000000,7.76218,7.93314,7.76218,7.79357,72043.835510435,0
+FDUS.US,D,20160422,000000,7.81688,7.92163,7.6578,7.66977,62092.90456532,0
+FDUS.US,D,20160425,000000,7.71798,7.73414,7.59381,7.59381,44122.865001196,0
+FDUS.US,D,20160426,000000,7.59836,7.75345,7.5289,7.75345,43575.838389344,0
+FDUS.US,D,20160427,000000,7.68909,7.84668,7.52973,7.82691,128605.09498702,0
+FDUS.US,D,20160428,000000,7.80248,7.95803,7.75828,7.9415,105273.54853233,0
+FDUS.US,D,20160429,000000,7.95803,7.95803,7.76218,7.93314,81611.417097637,0
+FDUS.US,D,20160502,000000,7.9415,7.94642,7.76709,7.77435,67142.132484554,0
+FDUS.US,D,20160503,000000,7.77824,7.81205,7.69476,7.72289,40667.336659797,0
+FDUS.US,D,20160504,000000,7.70925,7.80333,7.6188,7.63347,47987.586477445,0
+FDUS.US,D,20160505,000000,7.71417,7.90185,7.6188,7.72289,168926.77113026,0
+FDUS.US,D,20160506,000000,7.78224,7.90854,7.6188,7.64322,88654.923137242,0
+FDUS.US,D,20160509,000000,7.72289,7.81688,7.66421,7.73414,101950.46954773,0
+FDUS.US,D,20160510,000000,7.72289,7.73414,7.57338,7.62891,99670.833057004,0
+FDUS.US,D,20160511,000000,7.59836,7.92757,7.59836,7.88718,167827.33378637,0
+FDUS.US,D,20160512,000000,7.83684,7.88207,7.54775,7.5796,115697.20523059,0
+FDUS.US,D,20160513,000000,7.60857,7.66421,7.55472,7.5796,112720.86358658,0
+FDUS.US,D,20160516,000000,7.63347,7.72689,7.58833,7.63932,39776.80317948,0
+FDUS.US,D,20160517,000000,7.6578,7.72689,7.61387,7.6188,45842.552991603,0
+FDUS.US,D,20160518,000000,7.71417,7.77435,7.46407,7.5094,109486.0841732,0
+FDUS.US,D,20160519,000000,7.52267,7.53596,7.26628,7.47893,156940.64275129,0
+FDUS.US,D,20160520,000000,7.47893,7.69717,7.45479,7.5796,78948.431248999,0
+FDUS.US,D,20160523,000000,7.60552,7.73813,7.60552,7.68909,88287.726139917,0
+FDUS.US,D,20160524,000000,7.66977,7.702,7.57338,7.58833,52538.244866586,0
+FDUS.US,D,20160525,000000,7.62408,7.88049,7.62408,7.71798,247246.33714045,0
+FDUS.US,D,20160526,000000,7.69476,7.83684,7.69476,7.75828,70718.26511833,0
+FDUS.US,D,20160527,000000,7.5289,7.58833,7.46966,7.56335,1232718.0088627,0
+FDUS.US,D,20160531,000000,7.62408,7.62408,7.51488,7.51488,262076.35780661,0
+FDUS.US,D,20160601,000000,7.55472,7.6188,7.51868,7.6188,175927.20420831,0
+FDUS.US,D,20160602,000000,7.61387,7.6188,7.53902,7.58833,129839.1353358,0
+FDUS.US,D,20160603,000000,7.59381,7.66421,7.56791,7.65297,105414.61248145,0
+FDUS.US,D,20160606,000000,7.64322,7.67229,7.59836,7.65297,222553.68510036,0
+FDUS.US,D,20160607,000000,7.68361,7.68909,7.61387,7.67229,345301.93413884,0
+FDUS.US,D,20160608,000000,7.74463,7.75503,7.62186,7.68361,171825.58144347,0
+FDUS.US,D,20160609,000000,7.68361,7.74463,7.61174,7.66977,136984.93965912,0
+FDUS.US,D,20160610,000000,7.64814,7.71082,7.61174,7.62734,105466.30003532,0
+FDUS.US,D,20160613,000000,7.62186,7.6746,7.55082,7.57115,89530.381081013,0
+FDUS.US,D,20160614,000000,7.57115,7.6148,7.46966,7.52343,142078.31736395,0
+FDUS.US,D,20160615,000000,7.52036,7.73664,7.52036,7.60784,129400.8679519,0
+FDUS.US,D,20160616,000000,7.60236,7.62186,7.48452,7.53753,99097.962668215,0
+FDUS.US,D,20160617,000000,7.48452,7.57115,7.47893,7.50392,101821.25066304,0
+FDUS.US,D,20160620,000000,7.51561,7.75986,7.51561,7.60236,149704.38520869,0
+FDUS.US,D,20160621,000000,7.63764,7.71881,7.54459,7.62186,71180.222631094,0
+FDUS.US,D,20160622,000000,7.62186,7.70292,7.58667,7.58667,84777.279772525,0
+FDUS.US,D,20160623,000000,7.66977,7.80164,7.61638,7.78558,213299.45930853,0
+FDUS.US,D,20160624,000000,7.79597,7.79597,7.51107,7.70292,248618.21096623,0
+FDUS.US,D,20160627,000000,7.69717,7.76478,7.56178,7.64322,124824.36578581,0
+FDUS.US,D,20160628,000000,7.70292,7.75103,7.56548,7.69717,81543.577183175,0
+FDUS.US,D,20160629,000000,7.69717,7.8608,7.69717,7.79124,158160.68438757,0
+FDUS.US,D,20160630,000000,7.77592,7.82951,7.68993,7.79597,209062.15671476,0
+FDUS.US,D,20160701,000000,7.79597,7.87799,7.67712,7.87799,153030.69466541,0
+FDUS.US,D,20160705,000000,7.8673,7.88792,7.80164,7.88792,102628.86869235,0
+FDUS.US,D,20160706,000000,7.83601,7.99248,7.83601,7.90361,219992.99753543,0
+FDUS.US,D,20160707,000000,7.90361,7.9234,7.83601,7.9234,114048.58762677,0
+FDUS.US,D,20160708,000000,7.89702,7.99248,7.8895,7.91754,109822.05327339,0
+FDUS.US,D,20160711,000000,7.9234,7.98849,7.89525,7.91754,105423.22707376,0
+FDUS.US,D,20160712,000000,7.93491,8.02433,7.91754,7.95478,96020.399564532,0
+FDUS.US,D,20160713,000000,7.96036,8.0171,7.88299,7.91754,108180.97343784,0
+FDUS.US,D,20160714,000000,8.27024,8.27024,7.99406,8.0106,208357.9137932,0
+FDUS.US,D,20160715,000000,8.07839,8.07839,7.93491,7.99248,91395.440316695,0
+FDUS.US,D,20160718,000000,7.96946,8.19484,7.96946,8.02173,166596.52390971,0
+FDUS.US,D,20160719,000000,8.0171,8.11785,8.0106,8.05554,110700.74168928,0
+FDUS.US,D,20160720,000000,8.0171,8.11117,8.0106,8.0171,161602.21401646,0
+FDUS.US,D,20160721,000000,8.0171,8.17794,8.0171,8.04198,118775.84515831,0
+FDUS.US,D,20160722,000000,8.02173,8.16855,8.02173,8.08666,99664.37211277,0
+FDUS.US,D,20160725,000000,8.12306,8.17794,8.07996,8.11878,124860.97780314,0
+FDUS.US,D,20160726,000000,8.11878,8.11878,8.07996,8.10272,216175.65631691,0
+FDUS.US,D,20160727,000000,8.1121,8.1121,8.0666,8.09779,97252.286265237,0
+FDUS.US,D,20160728,000000,8.09269,8.09269,8.02433,8.04198,153997.6826525,0
+FDUS.US,D,20160729,000000,8.02936,8.11878,8.02433,8.08666,95392.61114975,0
+FDUS.US,D,20160801,000000,8.1121,8.14915,8.04198,8.05211,106367.60175602,0
+FDUS.US,D,20160802,000000,8.04709,8.13317,8.02173,8.05136,119607.15331649,0
+FDUS.US,D,20160803,000000,8.05136,8.15769,8.02433,8.07839,154757.92042409,0
+FDUS.US,D,20160804,000000,8.10698,8.11878,8.02433,8.04709,100249.08756599,0
+FDUS.US,D,20160805,000000,8.0171,8.14413,8.0171,8.04709,98274.192278321,0
+FDUS.US,D,20160808,000000,8.09269,8.16855,8.05471,8.07839,121294.53658572,0
+FDUS.US,D,20160809,000000,8.07234,8.11785,8.05554,8.0666,76486.811495668,0
+FDUS.US,D,20160810,000000,8.04709,8.09779,8.03613,8.09779,175014.05742317,0
+FDUS.US,D,20160811,000000,8.09779,8.13234,8.0666,8.08666,120673.20911517,0
+FDUS.US,D,20160812,000000,8.07839,8.18973,8.07839,8.11878,146051.79806815,0
+FDUS.US,D,20160815,000000,8.15342,8.20376,8.12306,8.15769,135632.44866604,0
+FDUS.US,D,20160816,000000,8.16271,8.2513,8.13234,8.18379,112774.70478854,0
+FDUS.US,D,20160817,000000,8.18973,8.26338,7.96946,8.06047,172104.47886958,0
+FDUS.US,D,20160818,000000,8.08666,8.09269,8.04709,8.06047,66403.431193747,0
+FDUS.US,D,20160819,000000,8.08666,8.09269,8.0171,8.07234,106191.00261362,0
+FDUS.US,D,20160822,000000,8.07839,8.13234,8.05136,8.11878,117681.79193461,0
+FDUS.US,D,20160823,000000,8.13653,8.19735,8.11878,8.19484,113195.74298782,0
+FDUS.US,D,20160824,000000,8.18379,8.26161,8.12807,8.23486,102972.37556082,0
+FDUS.US,D,20160825,000000,8.26161,8.28752,8.15769,8.19735,144731.61179624,0
+FDUS.US,D,20160826,000000,8.17459,8.29013,8.17459,8.22455,110119.25670817,0
+FDUS.US,D,20160829,000000,8.16855,8.29616,8.15769,8.29616,120459.99795543,0
+FDUS.US,D,20160830,000000,8.29616,8.33079,8.26161,8.27544,150546.46160725,0
+FDUS.US,D,20160831,000000,8.30749,8.30749,8.14915,8.24443,99887.27468886,0
+FDUS.US,D,20160901,000000,8.20376,8.28325,8.14413,8.23923,77896.374162821,0
+FDUS.US,D,20160902,000000,8.26161,8.29532,8.21592,8.2513,138391.27185415,0
+FDUS.US,D,20160906,000000,8.2513,8.37212,8.228,8.34797,320094.56020807,0
+FDUS.US,D,20160907,000000,8.29439,8.44158,8.29439,8.41679,203280.68844896,0
+FDUS.US,D,20160908,000000,8.36859,8.46805,8.36859,8.42032,152117.54788027,0
+FDUS.US,D,20160909,000000,8.36859,8.43545,8.31593,8.33079,88297.417556269,0
+FDUS.US,D,20160912,000000,8.36859,8.36859,8.25307,8.34267,123242.51127241,0
+FDUS.US,D,20160913,000000,8.29439,8.29439,7.87056,7.96128,227519.99756858,0
+FDUS.US,D,20160914,000000,7.97595,8.07143,7.95533,7.97595,108811.99232473,0
+FDUS.US,D,20160915,000000,7.90928,8.06474,7.90928,8.00734,103119.90045417,0
+FDUS.US,D,20160916,000000,8.05044,8.12306,7.98756,8.09176,234000.32463575,0
+FDUS.US,D,20160919,000000,8.14413,8.17459,7.99657,7.99657,42810.216497561,0
+FDUS.US,D,20160920,000000,7.99657,8.26858,7.98756,8.09176,128075.29755979,0
+FDUS.US,D,20160921,000000,8.13653,8.24694,8.13653,8.19558,93251.884960064,0
+FDUS.US,D,20160922,000000,8.18546,8.34797,8.15426,8.2409,165999.96339205,0
+FDUS.US,D,20160923,000000,8.30052,8.38931,8.28055,8.28055,143379.12080316,0
+FDUS.US,D,20160926,000000,8.26858,8.34267,8.25994,8.26858,99037.660522027,0
+FDUS.US,D,20160927,000000,8.29439,8.31593,8.24694,8.31593,55146.312689232,0
+FDUS.US,D,20160928,000000,8.31593,8.31593,8.24174,8.28055,100597.97855465,0
+FDUS.US,D,20160929,000000,8.26338,8.29439,8.24006,8.26338,134882.97913484,0
+FDUS.US,D,20160930,000000,8.28492,8.31593,8.2383,8.2383,123155.28852524,0
+FDUS.US,D,20161003,000000,8.25994,8.31593,8.21249,8.29439,89913.730438924,0
+FDUS.US,D,20161004,000000,8.30563,8.30563,8.21249,8.25994,54411.918694581,0
+FDUS.US,D,20161005,000000,8.28492,8.29439,8.2409,8.28492,62383.647055872,0
+FDUS.US,D,20161006,000000,8.28492,8.28492,8.21249,8.25994,33148.951218958,0
+FDUS.US,D,20161007,000000,8.26338,8.30052,8.21249,8.2383,139750.22379146,0
+FDUS.US,D,20161010,000000,8.26338,8.31082,8.22019,8.30563,87811.769914645,0
+FDUS.US,D,20161011,000000,8.30052,8.30052,8.25994,8.29439,51982.603662422,0
+FDUS.US,D,20161012,000000,8.29439,8.30126,8.2383,8.28055,96115.160079971,0
+FDUS.US,D,20161013,000000,8.2383,8.2383,8.17032,8.17961,42085.513919262,0
+FDUS.US,D,20161014,000000,8.19873,8.21499,8.03353,8.12306,90222.778938139,0
+FDUS.US,D,20161017,000000,8.18546,8.18546,8.09696,8.10605,67258.429480774,0
+FDUS.US,D,20161018,000000,8.15008,8.21249,8.11117,8.17032,55987.31226375,0
+FDUS.US,D,20161019,000000,8.17459,8.20292,8.15769,8.16355,43127.87958909,0
+FDUS.US,D,20161020,000000,8.1914,8.21249,8.15769,8.17701,40332.444383644,0
+FDUS.US,D,20161021,000000,8.18546,8.2331,8.15769,8.15769,72802.996457983,0
+FDUS.US,D,20161024,000000,8.16355,8.228,8.15769,8.228,120736.74173348,0
+FDUS.US,D,20161025,000000,8.2331,8.25567,8.1914,8.2331,124932.04818972,0
+FDUS.US,D,20161026,000000,8.2409,8.25994,8.15769,8.17961,71560.341516888,0
+FDUS.US,D,20161027,000000,8.16355,8.23923,8.07996,8.10188,134674.07527126,0
+FDUS.US,D,20161028,000000,8.13653,8.228,7.9234,7.96536,133536.949086,0
+FDUS.US,D,20161031,000000,7.97595,8.00734,7.81855,7.83452,136421.76068668,0
+FDUS.US,D,20161101,000000,7.86646,7.88718,7.67229,7.71472,102910.99659059,0
+FDUS.US,D,20161102,000000,7.73664,7.73664,7.49538,7.64656,170534.46942061,0
+FDUS.US,D,20161103,000000,7.70292,7.71082,7.61638,7.67637,180653.38491583,0
+FDUS.US,D,20161104,000000,7.67637,7.88718,7.67637,7.87389,117883.15802991,0
+FDUS.US,D,20161107,000000,7.8608,8.03865,7.8608,8.03353,127669.33489706,0
+FDUS.US,D,20161108,000000,8.03865,8.09176,7.99657,8.086,158972.60971303,0
+FDUS.US,D,20161109,000000,8.02173,8.32643,8.02173,8.2383,187238.16391478,0
+FDUS.US,D,20161110,000000,8.28928,8.72881,8.28408,8.49015,253749.27751243,0
+FDUS.US,D,20161111,000000,8.46275,8.46275,8.31082,8.32643,135189.87398597,0
+FDUS.US,D,20161114,000000,8.42654,8.64022,8.37379,8.54578,150630.4538823,0
+FDUS.US,D,20161115,000000,8.53612,8.59055,8.30563,8.31593,123617.24603801,0
+FDUS.US,D,20161116,000000,8.31593,8.44604,8.31593,8.43099,113614.62753902,0
+FDUS.US,D,20161117,000000,8.48216,8.51579,8.33079,8.36859,266297.50803979,0
+FDUS.US,D,20161118,000000,8.36859,8.49898,8.28928,8.48216,142655.4950489,0
+FDUS.US,D,20161121,000000,8.49015,8.69809,8.46805,8.67727,183467.12612993,0
+FDUS.US,D,20161122,000000,8.6809,8.85567,8.62127,8.72881,154859.14188376,0
+FDUS.US,D,20161123,000000,8.78667,8.79754,8.74962,8.78667,137158.3083294,0
+FDUS.US,D,20161125,000000,8.83896,8.89374,8.72881,8.89374,120463.22842756,0
+FDUS.US,D,20161128,000000,8.88817,8.93831,8.81286,8.92904,233066.71819387,0
+FDUS.US,D,20161129,000000,8.64478,8.70262,8.59231,8.62853,1629636.4264907,0
+FDUS.US,D,20161130,000000,8.64569,8.72158,8.62127,8.69,286105.68623864,0
+FDUS.US,D,20161201,000000,8.72789,8.73699,8.59685,8.66195,203798.64081175,0
+FDUS.US,D,20161202,000000,8.65648,8.71711,8.59231,8.67097,164846.6848462,0
+FDUS.US,D,20161205,000000,8.67097,8.82781,8.64569,8.65202,260150.99642475,0
+FDUS.US,D,20161206,000000,8.65648,8.78036,8.59231,8.72789,262020.36295659,0
+FDUS.US,D,20161207,000000,8.72789,8.75416,8.66195,8.69,187997.32486233,0
+FDUS.US,D,20161208,000000,8.72158,8.74237,8.54485,8.72158,199993.14465766,0
+FDUS.US,D,20161209,000000,8.72789,8.73699,8.4531,8.70439,230748.31603773,0
+FDUS.US,D,20161212,000000,8.66195,8.74869,8.6249,8.6836,130628.44735644,0
+FDUS.US,D,20161213,000000,8.67097,8.72158,8.5273,8.69901,88229.577641807,0
+FDUS.US,D,20161214,000000,8.64115,8.75416,8.42032,8.42654,298915.5850075,0
+FDUS.US,D,20161215,000000,8.43099,8.65015,8.43099,8.63391,233536.21347491,0
+FDUS.US,D,20161216,000000,8.69,8.74869,8.60948,8.70439,109566.84597613,0
+FDUS.US,D,20161219,000000,8.6836,8.75055,8.56519,8.72789,140454.46671302,0
+FDUS.US,D,20161220,000000,8.77581,8.77581,8.56519,8.59685,135769.205319,0
+FDUS.US,D,20161221,000000,8.6249,8.69901,8.51226,8.56519,200232.19959432,0
+FDUS.US,D,20161222,000000,8.54931,8.70802,8.5052,8.66734,116137.62626258,0
+FDUS.US,D,20161223,000000,8.62853,8.70532,8.54132,8.55906,129955.43233202,0
+FDUS.US,D,20161227,000000,8.56964,8.70439,8.55906,8.63391,176424.69691436,0
+FDUS.US,D,20161228,000000,8.67097,8.68721,8.46898,8.5052,193566.65879243,0
+FDUS.US,D,20161229,000000,8.5052,8.58692,8.44688,8.4636,214814.55073151,0
+FDUS.US,D,20161230,000000,8.46898,8.52192,8.37815,8.44688,319504.46063466,0
+FDUS.US,D,20170103,000000,8.53872,8.6836,8.39218,8.67727,215795.53743111,0
+FDUS.US,D,20170104,000000,8.65648,8.96711,8.64655,8.92625,351830.71828775,0
+FDUS.US,D,20170105,000000,8.92625,8.96433,8.67727,8.94018,204889.46356334,0
+FDUS.US,D,20170106,000000,8.8891,8.96433,8.85103,8.94018,120579.52542376,0
+FDUS.US,D,20170109,000000,8.6836,8.70439,8.46898,8.65202,328584.24093216,0
+FDUS.US,D,20170110,000000,8.74869,8.75231,8.54485,8.57577,169357.50074589,0
+FDUS.US,D,20170111,000000,8.54485,8.66827,8.54485,8.64569,107432.58073067,0
+FDUS.US,D,20170112,000000,8.65202,8.74237,8.59685,8.72789,116163.47003951,0
+FDUS.US,D,20170113,000000,8.69715,8.78036,8.58692,8.72789,105586.9043277,0
+FDUS.US,D,20170117,000000,8.70802,8.81016,8.66288,8.73699,112819.93139818,0
+FDUS.US,D,20170118,000000,8.73699,8.79568,8.73699,8.76411,85933.788790494,0
+FDUS.US,D,20170119,000000,8.78036,8.78667,8.63391,8.73151,72082.601175841,0
+FDUS.US,D,20170120,000000,8.73699,8.8891,8.73607,8.88354,74546.37457725,0
+FDUS.US,D,20170123,000000,8.86588,8.8826,8.69901,8.72789,109604.5348175,0
+FDUS.US,D,20170124,000000,8.73699,8.92625,8.69,8.8956,216770.06318648,0
+FDUS.US,D,20170125,000000,8.91511,8.92625,8.80292,8.89467,162306.45693802,0
+FDUS.US,D,20170126,000000,8.86125,8.91975,8.78398,8.9021,129887.59241756,0
+FDUS.US,D,20170127,000000,8.84546,8.87518,8.71711,8.76411,93451.097407292,0
+FDUS.US,D,20170130,000000,8.71711,8.75416,8.55906,8.64115,217225.559755,0
+FDUS.US,D,20170131,000000,8.69,8.69,8.51754,8.5325,249939.47406218,0
+FDUS.US,D,20170201,000000,8.54931,8.60948,8.45839,8.53872,197160.02061084,0
+FDUS.US,D,20170202,000000,8.53872,8.60948,8.49637,8.5273,159434.5672258,0
+FDUS.US,D,20170203,000000,8.54485,8.62035,8.48486,8.57577,277259.57675761,0
+FDUS.US,D,20170206,000000,8.54485,8.72158,8.53696,8.71711,110103.10434758,0
+FDUS.US,D,20170207,000000,8.74237,8.75416,8.62583,8.69715,122413.35676232,0
+FDUS.US,D,20170208,000000,8.70439,8.81741,8.59685,8.81741,92023.228731477,0
+FDUS.US,D,20170209,000000,8.76411,8.79568,8.59231,8.62127,148305.59078194,0
+FDUS.US,D,20170210,000000,8.58199,8.67727,8.56519,8.62853,140681.67658527,0
+FDUS.US,D,20170213,000000,8.6836,8.72158,8.60948,8.71711,220052.22285758,0
+FDUS.US,D,20170214,000000,8.72789,8.83896,8.6836,8.78937,168710.32949842,0
+FDUS.US,D,20170215,000000,8.78574,8.83245,8.69993,8.80292,238258.08688627,0
+FDUS.US,D,20170216,000000,8.82781,8.94018,8.73244,8.93461,188084.54760949,0
+FDUS.US,D,20170217,000000,8.86588,8.94018,8.83896,8.91511,117490.11725565,0
+FDUS.US,D,20170221,000000,8.92625,8.96711,8.8891,8.95226,195378.9536502,0
+FDUS.US,D,20170222,000000,8.89467,8.98382,8.8891,8.95876,142987.15685293,0
+FDUS.US,D,20170223,000000,8.97176,8.98661,8.84546,8.94574,199038.00173499,0
+FDUS.US,D,20170224,000000,8.96711,8.98382,8.8956,8.98382,181610.68148657,0
+FDUS.US,D,20170227,000000,8.98382,8.98382,8.90953,8.93461,158224.21700588,0
+FDUS.US,D,20170228,000000,8.91511,9.11941,8.8891,9.01726,417061.48810295,0
+FDUS.US,D,20170301,000000,9.05255,9.11383,8.97176,9.00611,175823.82910056,0
+FDUS.US,D,20170302,000000,9.00611,9.18256,8.98382,9.13984,412646.50954274,0
+FDUS.US,D,20170303,000000,9.15656,9.37015,9.15656,9.26799,371817.64927707,0
+FDUS.US,D,20170306,000000,9.25964,9.42029,9.15098,9.36086,316957.77178224,0
+FDUS.US,D,20170307,000000,9.37572,9.42123,9.26428,9.30236,369073.90162551,0
+FDUS.US,D,20170308,000000,9.22527,9.36829,9.12126,9.1352,246738.076194,0
+FDUS.US,D,20170309,000000,9.11476,9.21877,9.08133,9.08133,133603.71217641,0
+FDUS.US,D,20170310,000000,9.12126,9.43422,9.12126,9.34972,277912.1321253,0
+FDUS.US,D,20170313,000000,9.31907,9.36829,9.2392,9.26799,228357.76667098,0
+FDUS.US,D,20170314,000000,9.21321,9.27264,9.08133,9.1352,194305.36008324,0
+FDUS.US,D,20170315,000000,9.36829,9.42772,9.17049,9.39615,287494.78924904,0
+FDUS.US,D,20170316,000000,9.34414,9.42772,9.34414,9.39615,211805.90436633,0
+FDUS.US,D,20170317,000000,9.37107,9.56606,9.33393,9.48251,621733.43321039,0
+FDUS.US,D,20170320,000000,9.46952,9.50391,9.40358,9.45652,178370.51795298,0
+FDUS.US,D,20170321,000000,9.46765,9.46765,9.27264,9.28471,141273.92980676,0
+FDUS.US,D,20170322,000000,9.27821,9.34043,9.07577,9.09805,138203.90447135,0
+FDUS.US,D,20170323,000000,9.09341,9.44909,9.09341,9.43422,185322.49394926,0
+FDUS.US,D,20170324,000000,9.42772,9.50391,9.2392,9.27264,182849.0291315,0
+FDUS.US,D,20170327,000000,9.20578,9.34043,9.15191,9.28471,89164.260907726,0
+FDUS.US,D,20170328,000000,9.30607,9.39801,9.29586,9.31722,84131.185349079,0
+FDUS.US,D,20170329,000000,9.30607,9.44909,9.28471,9.43794,89851.274644658,0
+FDUS.US,D,20170330,000000,9.46209,9.55866,9.43422,9.53265,136651.124207,0
+FDUS.US,D,20170331,000000,9.54841,9.66455,9.46672,9.65249,224886.08596901,0
+FDUS.US,D,20170403,000000,9.6413,9.78809,9.56985,9.60325,226429.174817,0
+FDUS.US,D,20170404,000000,9.593,9.6636,9.50856,9.54841,108085.13609836,0
+FDUS.US,D,20170405,000000,9.55866,9.65335,9.37572,9.39615,138115.60490014,0
+FDUS.US,D,20170406,000000,9.46952,9.67014,9.36829,9.6246,96405.902570521,0
+FDUS.US,D,20170407,000000,9.6246,9.71283,9.60135,9.68494,120248.94044377,0
+FDUS.US,D,20170410,000000,9.6413,9.74066,9.61436,9.63105,134817.29286845,0
+FDUS.US,D,20170411,000000,9.65249,9.77315,9.6246,9.77315,85111.095224638,0
+FDUS.US,D,20170412,000000,9.77315,9.8168,9.74163,9.78431,206062.12494189,0
+FDUS.US,D,20170413,000000,9.77878,9.80477,9.63665,9.697,152147.69895336,0
+FDUS.US,D,20170417,000000,9.72214,9.87722,9.697,9.77878,169865.76169235,0
+FDUS.US,D,20170418,000000,9.76297,9.89022,9.72214,9.88091,125375.69969382,0
+FDUS.US,D,20170419,000000,9.90971,9.98769,9.83358,9.92174,153727.39981868,0
+FDUS.US,D,20170420,000000,9.88091,9.93386,9.60325,9.60325,223223.46965267,0
+FDUS.US,D,20170421,000000,9.6729,9.87257,9.6729,9.80109,157709.4951152,0
+FDUS.US,D,20170424,000000,9.86878,9.86878,9.74997,9.80109,104868.66269363,0
+FDUS.US,D,20170425,000000,9.80574,10.0063,9.77965,9.85492,210291.88976739,0
+FDUS.US,D,20170426,000000,9.89487,9.90225,9.74997,9.8168,131245.46753083,0
+FDUS.US,D,20170427,000000,9.8233,9.97654,9.8233,9.87257,166316.54965954,0
+FDUS.US,D,20170428,000000,9.86141,9.93386,9.77781,9.85026,124658.5348838,0
+FDUS.US,D,20170501,000000,9.88091,9.94773,9.81214,9.82708,103581.85796694,0
+FDUS.US,D,20170502,000000,9.87257,9.91524,9.72214,9.80574,150376.32340907,0
+FDUS.US,D,20170503,000000,9.73785,9.8168,9.73785,9.81214,117108.92154583,0
+FDUS.US,D,20170504,000000,9.79081,9.80109,9.12962,9.38315,338395.18475218,0
+FDUS.US,D,20170505,000000,9.09805,9.33393,8.7343,9.21321,451165.58224457,0
+FDUS.US,D,20170508,000000,9.21321,9.28471,9.09341,9.20578,174977.44540585,0
+FDUS.US,D,20170509,000000,9.18535,9.25778,8.92811,8.99404,193133.77552872,0
+FDUS.US,D,20170510,000000,8.92811,9.28471,8.92811,9.15191,221445.63316415,0
+FDUS.US,D,20170511,000000,9.19462,9.38872,9.13705,9.34972,179897.45444039,0
+FDUS.US,D,20170512,000000,9.32185,9.34043,9.26335,9.30236,106394.522357,0
+FDUS.US,D,20170515,000000,9.31257,9.54291,9.27728,9.39615,121431.29323868,0
+FDUS.US,D,20170516,000000,9.39615,9.6376,9.35715,9.55866,147829.63455667,0
+FDUS.US,D,20170517,000000,9.42772,9.56985,9.38315,9.39615,160278.79727243,0
+FDUS.US,D,20170518,000000,9.34972,9.74997,9.34972,9.39615,116258.23055495,0
+FDUS.US,D,20170519,000000,9.54291,9.54291,9.23456,9.23456,215654.473482,0
+FDUS.US,D,20170522,000000,9.32928,9.5856,9.26985,9.53265,159736.07795675,0
+FDUS.US,D,20170523,000000,9.619,9.619,9.34972,9.53265,84343.319684777,0
+FDUS.US,D,20170524,000000,9.50391,9.63665,9.44537,9.47601,91876.780662162,0
+FDUS.US,D,20170525,000000,9.58095,9.63665,9.34972,9.39615,130503.53576791,0
+FDUS.US,D,20170526,000000,9.46209,9.5856,9.34972,9.42215,64230.400282888,0
+FDUS.US,D,20170530,000000,9.47601,9.47601,9.29028,9.32928,69989.255243875,0
+FDUS.US,D,20170531,000000,9.31257,9.51501,9.02654,9.04419,259215.23633479,0
+FDUS.US,D,20170601,000000,9.11476,9.30607,9.09248,9.24479,82232.744568185,0
+FDUS.US,D,20170602,000000,9.26799,9.50391,9.24479,9.43422,125092.49497153,0
+FDUS.US,D,20170605,000000,9.42215,9.593,9.39615,9.56985,133995.67612664,0
+FDUS.US,D,20170606,000000,9.53731,9.74445,9.53731,9.72951,232492.77098104,0
+FDUS.US,D,20170607,000000,9.55401,9.7072,9.41472,9.48808,349687.83845,0
+FDUS.US,D,20170608,000000,9.56141,9.658,9.50942,9.58931,264335.5346406,0
+FDUS.US,D,20170609,000000,9.58286,9.66265,9.52241,9.52241,180202.19564344,0
+FDUS.US,D,20170612,000000,9.53265,9.61805,9.46672,9.52801,89868.503829283,0
+FDUS.US,D,20170613,000000,9.50476,9.62925,9.40915,9.60601,113812.76316221,0
+FDUS.US,D,20170614,000000,9.61805,9.72951,9.50476,9.53265,133528.33449368,0
+FDUS.US,D,20170615,000000,9.50476,9.6302,9.42587,9.57725,58186.186951548,0
+FDUS.US,D,20170616,000000,9.56796,9.658,9.48808,9.5949,66713.556517002,0
+FDUS.US,D,20170619,000000,9.57725,9.82514,9.57725,9.69054,147041.39936006,0
+FDUS.US,D,20170620,000000,9.43701,9.46952,9.38222,9.38222,1187924.2824851,0
+FDUS.US,D,20170621,000000,9.38686,9.45559,9.33579,9.346,390081.66180387,0
+FDUS.US,D,20170622,000000,9.42587,9.44816,9.32465,9.40265,275059.62524578,0
+FDUS.US,D,20170623,000000,9.45559,9.46952,9.37015,9.44166,209373.35886205,0
+FDUS.US,D,20170626,000000,9.42587,9.46672,9.38222,9.40915,168788.93765327,0
+FDUS.US,D,20170627,000000,9.42587,9.46672,9.38222,9.38686,175659.07502258,0
+FDUS.US,D,20170628,000000,9.33207,9.48251,9.33207,9.46672,170329.87285319,0
+FDUS.US,D,20170629,000000,9.48251,9.57725,9.38686,9.48808,193970.4678071,0
+FDUS.US,D,20170630,000000,9.44816,9.51131,9.38222,9.44816,180380.94843394,0
+FDUS.US,D,20170703,000000,9.43701,9.54936,9.4333,9.48808,44209.010924323,0
+FDUS.US,D,20170705,000000,9.45559,9.54936,9.40265,9.46672,99388.705158766,0
+FDUS.US,D,20170706,000000,9.44166,9.51501,9.35343,9.40265,151257.16547305,0
+FDUS.US,D,20170707,000000,9.39894,9.44816,9.35343,9.43701,84624.370758975,0
+FDUS.US,D,20170710,000000,9.39894,9.49461,9.39336,9.45559,103678.77213045,0
+FDUS.US,D,20170711,000000,9.49461,9.49461,9.36458,9.42123,81073.005078097,0
+FDUS.US,D,20170712,000000,9.48808,9.48808,9.38686,9.43701,84013.811528819,0
+FDUS.US,D,20170713,000000,9.48808,9.49461,9.41472,9.46116,87558.716265462,0
+FDUS.US,D,20170714,000000,9.43701,9.49461,9.43701,9.48808,106833.86656495,0
+FDUS.US,D,20170717,000000,9.46672,9.56796,9.41472,9.48251,86900.776777586,0
+FDUS.US,D,20170718,000000,9.47601,9.54291,9.41472,9.44166,84341.166036698,0
+FDUS.US,D,20170719,000000,9.48251,9.5392,9.40915,9.5392,72624.243667497,0
+FDUS.US,D,20170720,000000,9.54936,9.54936,9.43701,9.47601,78624.307213236,0
+FDUS.US,D,20170721,000000,9.43701,9.52431,9.43701,9.44816,127572.42073353,0
+FDUS.US,D,20170724,000000,9.42123,9.5392,9.42123,9.46672,99425.317176095,0
+FDUS.US,D,20170725,000000,9.46672,9.52241,9.42123,9.46672,93261.576376416,0
+FDUS.US,D,20170726,000000,9.46672,9.53265,9.44166,9.52241,111757.1060716,0
+FDUS.US,D,20170727,000000,9.53265,9.5726,9.46952,9.56796,120857.34602585,0
+FDUS.US,D,20170728,000000,9.53265,9.54376,9.43701,9.44816,86266.527418569,0
+FDUS.US,D,20170731,000000,9.44816,9.53361,9.42587,9.46952,65102.627754542,0
+FDUS.US,D,20170801,000000,9.42587,9.53265,9.09527,9.19742,342944.7663173,0
+FDUS.US,D,20170802,000000,9.26799,9.34136,9.10455,9.26799,152140.16118508,0
+FDUS.US,D,20170803,000000,9.26799,9.34229,9.2327,9.26799,93385.411140909,0
+FDUS.US,D,20170804,000000,9.31442,9.43237,9.29028,9.36458,141506.5237992,0
+FDUS.US,D,20170807,000000,9.38222,9.43701,9.34229,9.34229,109949.11851,0
+FDUS.US,D,20170808,000000,9.39336,9.40265,9.346,9.36458,72876.220492641,0
+FDUS.US,D,20170809,000000,9.35343,9.43701,9.27357,9.40915,145903.19635076,0
+FDUS.US,D,20170810,000000,9.36458,9.36458,9.11198,9.22527,153582.02857341,0
+FDUS.US,D,20170811,000000,9.16677,9.21877,9.07205,9.12869,178394.20808183,0
+FDUS.US,D,20170814,000000,9.04419,9.31535,9.04419,9.17792,226716.68683543,0
+FDUS.US,D,20170815,000000,9.25221,9.42123,9.19462,9.36458,104591.91891558,0
+FDUS.US,D,20170816,000000,9.35993,9.35993,9.21228,9.21228,102547.03006538,0
+FDUS.US,D,20170817,000000,9.20021,9.2392,9.13055,9.19278,94589.300416599,0
+FDUS.US,D,20170818,000000,9.14727,9.15098,9.09991,9.09991,100577.51889791,0
+FDUS.US,D,20170821,000000,9.09991,9.17792,9.09991,9.15656,118615.39837649,0
+FDUS.US,D,20170822,000000,9.13984,9.26428,9.10455,9.15098,122093.54002272,0
+FDUS.US,D,20170823,000000,9.11848,9.30699,9.11848,9.21228,155951.04145939,0
+FDUS.US,D,20170824,000000,9.20021,9.2392,9.07855,9.08319,131838.79757636,0
+FDUS.US,D,20170825,000000,9.06554,9.25221,9.06554,9.15656,118615.39837649,0
+FDUS.US,D,20170828,000000,9.20021,9.24663,9.15098,9.19278,97525.799571162,0
+FDUS.US,D,20170829,000000,9.14727,9.1937,9.10177,9.13984,108240.19875998,0
+FDUS.US,D,20170830,000000,9.09527,9.15656,9.07112,9.13984,96564.195704265,0
+FDUS.US,D,20170831,000000,9.15656,9.2392,9.04419,9.04976,251098.13672822,0
+FDUS.US,D,20170901,000000,9.07205,9.22527,9.01633,9.12869,217364.47005605,0
+FDUS.US,D,20170905,000000,9.15098,9.19278,9.04976,9.12869,107913.92107614,0
+FDUS.US,D,20170906,000000,9.14727,9.19742,9.04325,9.11848,141310.54182409,0
+FDUS.US,D,20170907,000000,9.20205,9.24292,9.0024,9.11848,175627.84712544,0
+FDUS.US,D,20170908,000000,9.06554,9.2225,9.06554,9.1677,116382.06531944,0
+FDUS.US,D,20170911,000000,9.15841,9.27264,9.13612,9.19462,97069.226178593,0
+FDUS.US,D,20170912,000000,9.1807,9.21507,9.09434,9.11848,77627.168153051,0
+FDUS.US,D,20170913,000000,9.12406,9.19462,9.07855,9.09434,99339.171252968,0
+FDUS.US,D,20170914,000000,9.06554,9.19649,9.06554,9.12406,111176.69791454,0
+FDUS.US,D,20170915,000000,9.06554,9.20764,9.06554,9.20764,101303.29830025,0
+FDUS.US,D,20170918,000000,9.15098,9.19462,9.0479,9.10455,132631.34006912,0
+FDUS.US,D,20170919,000000,9.13242,9.25685,9.06554,9.13242,128248.66623007,0
+FDUS.US,D,20170920,000000,9.15841,9.27171,9.10455,9.15098,127149.22888618,0
+FDUS.US,D,20170921,000000,9.08319,9.19462,8.99683,9.15098,176662.675027,0
+FDUS.US,D,20170922,000000,9.16492,9.2225,9.05068,9.15841,140150.802334,0
+FDUS.US,D,20170925,000000,9.12406,9.28471,9.06554,9.19462,216393.1747728,0
+FDUS.US,D,20170926,000000,9.15841,9.30236,9.15841,9.26242,126939.24819857,0
+FDUS.US,D,20170927,000000,9.30236,9.35343,9.22527,9.29028,101735.10473992,0
+FDUS.US,D,20170928,000000,9.23736,9.30236,9.19928,9.27264,99440.392712641,0
+FDUS.US,D,20170929,000000,9.21507,9.30607,9.20205,9.24942,89382.856187659,0
+FDUS.US,D,20171002,000000,9.28471,9.31815,9.21507,9.27821,87011.68965361,0
+FDUS.US,D,20171003,000000,9.25685,9.34229,9.22806,9.33114,77365.499911555,0
+FDUS.US,D,20171004,000000,9.29028,9.34229,9.26707,9.27821,116526.35974068,0
+FDUS.US,D,20171005,000000,9.29679,9.29679,9.23363,9.24292,60665.035889504,0
+FDUS.US,D,20171006,000000,9.23736,9.28007,9.19462,9.22806,122601.80096915,0
+FDUS.US,D,20171009,000000,9.23736,9.29028,9.2225,9.29028,92657.478090493,0
+FDUS.US,D,20171010,000000,9.32371,9.32371,9.20764,9.3135,85209.086212195,0
+FDUS.US,D,20171011,000000,9.24942,9.3135,9.19462,9.27821,105569.67514307,0
+FDUS.US,D,20171012,000000,9.3135,9.31815,9.2225,9.30236,67765.613603181,0
+FDUS.US,D,20171013,000000,9.32371,9.33114,9.2225,9.30607,171277.47800758,0
+FDUS.US,D,20171016,000000,9.30607,9.41008,9.27821,9.41008,71051.003746405,0
+FDUS.US,D,20171017,000000,9.39986,9.45744,9.1807,9.19928,151424.0731991,0
+FDUS.US,D,20171018,000000,9.38222,9.57165,9.33114,9.45001,287084.51929016,0
+FDUS.US,D,20171019,000000,9.36551,9.43422,9.34229,9.42865,115583.06188244,0
+FDUS.US,D,20171020,000000,9.43887,9.55401,9.43887,9.52061,80207.238550681,0
+FDUS.US,D,20171023,000000,9.50856,9.55401,9.46579,9.50856,95738.271666294,0
+FDUS.US,D,20171024,000000,9.49176,9.54936,9.4723,9.49736,76086.232953131,0
+FDUS.US,D,20171025,000000,9.53731,9.55401,9.38222,9.50296,145371.24527545,0
+FDUS.US,D,20171026,000000,9.49176,9.6302,9.47322,9.61065,85274.772478578,0
+FDUS.US,D,20171027,000000,9.61065,9.72767,9.46858,9.68685,107279.67171712,0
+FDUS.US,D,20171030,000000,9.64035,9.69983,9.61805,9.6302,79527.762582023,0
+FDUS.US,D,20171031,000000,9.6357,9.72767,9.61065,9.61065,145064.35042431,0
+FDUS.US,D,20171101,000000,9.6357,9.74813,9.58286,9.65249,109736.9841743,0
+FDUS.US,D,20171102,000000,9.61065,9.72767,9.26707,9.43422,268258.40461496,0
+FDUS.US,D,20171103,000000,9.46487,9.65249,9.37572,9.42865,169823.76555481,0
+FDUS.US,D,20171106,000000,9.46487,9.55401,9.38779,9.54936,157214.15605722,0
+FDUS.US,D,20171107,000000,9.50296,9.53265,9.45001,9.47322,89851.274644658,0
+FDUS.US,D,20171108,000000,9.42308,9.50856,9.42308,9.46858,64138.870239567,0
+FDUS.US,D,20171109,000000,9.41008,9.55401,9.12406,9.27264,313478.55331198,0
+FDUS.US,D,20171110,000000,9.27264,9.37015,9.1677,9.24292,187954.25190077,0
+FDUS.US,D,20171113,000000,9.12869,9.28936,9.12869,9.12869,172148.62865519,0
+FDUS.US,D,20171114,000000,9.09898,9.32371,9.09434,9.19462,123398.65075807,0
+FDUS.US,D,20171115,000000,9.1677,9.26707,9.15841,9.21507,133550.9477985,0
+FDUS.US,D,20171116,000000,9.20764,9.26242,9.17327,9.18627,112165.22238243,0
+FDUS.US,D,20171117,000000,9.18627,9.23363,9.15841,9.2225,116418.67733678,0
+FDUS.US,D,20171120,000000,9.23363,9.39522,9.19462,9.3135,137934.69846159,0
+FDUS.US,D,20171121,000000,9.35993,9.37572,9.26799,9.29028,85710.886214405,0
+FDUS.US,D,20171122,000000,9.28471,9.33114,9.26707,9.31815,61910.921302716,0
+FDUS.US,D,20171124,000000,9.42865,9.54936,9.38315,9.51406,93780.60556325,0
+FDUS.US,D,20171127,000000,9.52061,9.52061,9.29679,9.29679,138515.10661865,0
+FDUS.US,D,20171128,000000,9.29679,9.37015,9.29679,9.36551,127537.96236429,0
+FDUS.US,D,20171129,000000,9.38222,9.38222,9.17327,9.19462,150449.54744374,0
+FDUS.US,D,20171130,000000,9.20205,9.27821,9.12406,9.16492,172796.87672671,0
+FDUS.US,D,20171201,000000,9.17327,9.27264,9.11848,9.22806,139520.86027114,0
+FDUS.US,D,20171204,000000,9.29028,9.39522,9.16492,9.20764,142110.62208513,0
+FDUS.US,D,20171205,000000,9.20205,9.24292,9.11198,9.19462,178858.31924268,0
+FDUS.US,D,20171206,000000,9.1677,9.23363,9.10455,9.20205,157138.77837448,0
+FDUS.US,D,20171207,000000,9.1807,9.18535,9.09434,9.09898,139104.12936801,0
+FDUS.US,D,20171208,000000,9.09898,9.21507,9.09898,9.15098,200887.98543412,0
+FDUS.US,D,20171211,000000,9.12869,9.1677,9.09434,9.12406,249074.7843588,0
+FDUS.US,D,20171212,000000,9.10455,9.19462,9.07019,9.08319,267197.73293647,0
+FDUS.US,D,20171213,000000,9.06554,9.22806,9.05998,9.15098,194598.25622187,0
+FDUS.US,D,20171214,000000,9.16492,9.3135,9.15098,9.27821,192665.35707173,0
+FDUS.US,D,20171215,000000,9.23363,9.35993,9.23363,9.29028,166515.76210678,0
+FDUS.US,D,20171218,000000,9.33579,9.33579,9.25685,9.33579,359531.08699121,0
+FDUS.US,D,20171219,000000,9.31257,9.43608,9.05811,9.11848,474723.26174747,0
+FDUS.US,D,20171220,000000,9.1482,9.18906,9.02933,9.09341,419128.99025798,0
+FDUS.US,D,20171221,000000,9.09341,9.12869,8.97454,9.11848,352023.46979075,0
+FDUS.US,D,20171222,000000,9.10455,9.16492,9.05068,9.06927,118145.90309545,0
+FDUS.US,D,20171226,000000,9.03397,9.13334,9.01726,9.11848,227303.55593674,0
+FDUS.US,D,20171227,000000,9.15934,9.15934,8.98755,9.04605,238108.40834484,0
+FDUS.US,D,20171228,000000,9.02376,9.06927,8.94483,9.00983,442840.65559846,0
+FDUS.US,D,20171229,000000,9.00983,9.01726,8.92904,8.97454,407782.49535823,0
+FDUS.US,D,20180102,000000,9.15934,9.30607,9.04883,9.19555,298372.8656918,0
+FDUS.US,D,20180103,000000,9.16956,9.31257,9.08691,9.15284,101846.01761594,0
+FDUS.US,D,20180104,000000,9.13334,9.27635,8.93275,9.00983,267539.08615686,0
+FDUS.US,D,20180105,000000,9.0414,9.0414,8.87518,8.92346,271824.84583239,0
+FDUS.US,D,20180108,000000,8.86682,9.01633,8.86682,8.95133,134190.58127771,0
+FDUS.US,D,20180109,000000,8.94483,8.99404,8.87424,8.89374,168795.39859749,0
+FDUS.US,D,20180110,000000,8.8891,8.92904,8.78667,8.87424,284594.9021118,0
+FDUS.US,D,20180111,000000,8.86682,9.00519,8.84174,8.96803,212859.03827654,0
+FDUS.US,D,20180112,000000,8.93275,9.01726,8.8891,8.98755,133046.99414821,0
+FDUS.US,D,20180116,000000,8.98755,8.99961,8.8566,8.87424,146019.49334698,0
+FDUS.US,D,20180117,000000,8.8891,8.92346,8.84639,8.89374,111287.61079057,0
+FDUS.US,D,20180118,000000,8.86682,8.97454,8.86682,8.96433,154550.09338454,0
+FDUS.US,D,20180119,000000,8.93831,8.98848,8.83896,8.93831,218523.13272209,0
+FDUS.US,D,20180122,000000,8.90303,8.90303,8.82781,8.8566,133555.25509466,0
+FDUS.US,D,20180123,000000,8.83896,8.8891,8.81471,8.83245,117118.61296218,0
+FDUS.US,D,20180124,000000,8.80478,8.94483,8.79029,8.89653,140296.17357927,0
+FDUS.US,D,20180125,000000,8.87424,8.94204,8.86682,8.92904,104476.69874341,0
+FDUS.US,D,20180126,000000,8.92904,8.95968,8.82104,8.8891,182808.10981801,0
+FDUS.US,D,20180129,000000,8.89653,8.92811,8.84639,8.89374,158759.39855329,0
+FDUS.US,D,20180130,000000,8.82104,8.86217,8.52099,8.63846,461548.31962935,0
+FDUS.US,D,20180131,000000,8.66195,8.80209,8.63846,8.69362,235022.23064884,0
+FDUS.US,D,20180201,000000,8.66734,8.72251,8.60948,8.62666,113248.50736573,0
+FDUS.US,D,20180202,000000,8.5741,8.62127,8.44325,8.46099,172793.64625459,0
+FDUS.US,D,20180205,000000,8.39024,8.44864,7.94642,8.01886,469040.86129325,0
+FDUS.US,D,20180206,000000,7.89368,8.18296,7.79283,8.01236,464785.25269082,0
+FDUS.US,D,20180207,000000,8.01236,8.32551,8.01236,8.28408,185734.91755622,0
+FDUS.US,D,20180208,000000,8.26421,8.53083,8.1719,8.20719,241429.33368135,0
+FDUS.US,D,20180209,000000,8.26078,8.42654,8.01886,8.21842,242792.59291482,0
+FDUS.US,D,20180212,000000,8.21842,8.24787,8.11971,8.16438,143319.895481,0
+FDUS.US,D,20180213,000000,8.14915,8.22363,8.13317,8.19558,103919.9807152,0
+FDUS.US,D,20180214,000000,8.15844,8.33079,8.08842,8.15844,174769.61836631,0
+FDUS.US,D,20180215,000000,8.20719,8.27024,8.08256,8.12974,197691.97168614,0
+FDUS.US,D,20180216,000000,8.23579,8.3177,8.15426,8.23579,132722.87011245,0
+FDUS.US,D,20180220,000000,8.2305,8.27804,8.04875,8.08842,205585.09189258,0
+FDUS.US,D,20180221,000000,8.12974,8.18296,7.98923,7.99406,264791.03120913,0
+FDUS.US,D,20180222,000000,8.01236,8.03436,7.88132,7.89368,191936.34719728,0
+FDUS.US,D,20180223,000000,7.9234,8.06567,7.79357,7.8114,197224.63005318,0
+FDUS.US,D,20180226,000000,7.82263,7.88207,7.7984,7.81604,131657.8911378,0
+FDUS.US,D,20180227,000000,7.80563,7.85254,7.65631,7.65631,236539.4757199,0
+FDUS.US,D,20180228,000000,7.68037,7.75669,7.59762,7.61573,238861.10834815,0
+FDUS.US,D,20180301,000000,7.60857,7.68677,7.4742,7.58517,260760.47883086,0
+FDUS.US,D,20180302,000000,7.5094,7.82263,7.46407,7.78001,227490.92331954,0
+FDUS.US,D,20180305,000000,7.72206,7.88718,7.69234,7.86238,216554.69837866,0
+FDUS.US,D,20180306,000000,7.91187,7.91187,7.71157,7.8114,236627.7752911,0
+FDUS.US,D,20180307,000000,7.80563,7.80563,7.69717,7.74537,357939.54106145,0
+FDUS.US,D,20180308,000000,7.78158,7.84928,7.71417,7.78158,305189.16185916,0
+FDUS.US,D,20180309,000000,7.78158,7.85579,7.75744,7.83601,279214.01238854,0
+FDUS.US,D,20180312,000000,7.81772,7.95293,7.81772,7.88625,216349.0249872,0
+FDUS.US,D,20180313,000000,7.96946,8.07996,7.91094,8.02509,376713.96818276,0
+FDUS.US,D,20180314,000000,7.99406,8.0757,7.92823,7.94642,186362.70597101,0
+FDUS.US,D,20180315,000000,7.94057,8.01143,7.78158,7.91513,249000.48350011,0
+FDUS.US,D,20180316,000000,7.96036,8.05554,7.89776,7.91094,198856.01847239,0
+FDUS.US,D,20180319,000000,7.92247,8.03009,7.8673,7.94057,111814.17774568,0
+FDUS.US,D,20180320,000000,7.94057,7.96946,7.83601,7.84334,215350.80910298,0
+FDUS.US,D,20180321,000000,7.83601,7.86897,7.76952,7.8008,205260.96785681,0
+FDUS.US,D,20180322,000000,7.77675,8.0833,7.77675,7.99991,253578.06249022,0
+FDUS.US,D,20180323,000000,7.95293,8.06139,7.78725,7.78725,296442.12018973,0
+FDUS.US,D,20180326,000000,7.81772,7.91429,7.7944,7.8673,202293.24080512,0
+FDUS.US,D,20180327,000000,7.88049,7.92247,7.81772,7.85672,262019.28613255,0
+FDUS.US,D,20180328,000000,7.85672,7.90101,7.8008,7.84334,246209.35559081,0
+FDUS.US,D,20180329,000000,7.7944,7.90361,7.7944,7.84928,266807.92263432,0
+FDUS.US,D,20180402,000000,7.89117,7.89117,7.71018,7.81772,117454.58206236,0
+FDUS.US,D,20180403,000000,7.8008,7.87799,7.78725,7.80563,94140.264792302,0
+FDUS.US,D,20180404,000000,7.75178,7.94057,7.75178,7.87389,178596.65100118,0
+FDUS.US,D,20180405,000000,7.90361,7.99081,7.83275,7.94642,113589.86058612,0
+FDUS.US,D,20180406,000000,7.92823,7.99406,7.892,7.96536,112752.09148371,0
+FDUS.US,D,20180409,000000,7.98431,8.03772,7.93491,7.94642,130207.40915716,0
+FDUS.US,D,20180410,000000,7.99406,8.05554,7.96536,7.97689,114464.24170586,0
+FDUS.US,D,20180411,000000,7.91513,8.00734,7.89117,7.91513,107082.61291798,0
+FDUS.US,D,20180412,000000,7.92823,8.06139,7.92823,7.96536,170048.82177898,0
+FDUS.US,D,20180413,000000,7.96946,7.99406,7.89776,7.91513,97456.882832661,0
+FDUS.US,D,20180416,000000,7.94642,7.97689,7.91094,7.96036,89043.65661535,0
+FDUS.US,D,20180417,000000,7.97689,8.05044,7.93491,7.96536,199202.75581296,0
+FDUS.US,D,20180418,000000,7.96036,8.01477,7.92896,7.98431,136184.85939808,0
+FDUS.US,D,20180419,000000,7.96946,8.03772,7.96036,7.96946,106566.81420326,0
+FDUS.US,D,20180420,000000,7.93491,7.97689,7.89776,7.93491,118734.92584482,0
+FDUS.US,D,20180423,000000,7.92247,7.92823,7.81772,7.84334,98252.65579754,0
+FDUS.US,D,20180424,000000,7.88049,7.92247,7.72689,7.82439,255862.0062771,0
+FDUS.US,D,20180425,000000,7.83182,7.91513,7.77675,7.89117,78070.819657151,0
+FDUS.US,D,20180426,000000,7.89776,7.92247,7.83182,7.89117,98945.053654666,0
+FDUS.US,D,20180427,000000,7.91094,7.97689,7.88625,7.97689,134592.23664427,0
+FDUS.US,D,20180430,000000,7.98431,7.98431,7.91187,7.96036,171576.83509044,0
+FDUS.US,D,20180501,000000,7.96536,7.98431,7.83601,7.94057,123629.09110244,0
+FDUS.US,D,20180502,000000,7.94057,7.98431,7.88625,7.96036,125344.47179669,0
+FDUS.US,D,20180503,000000,7.92823,7.99081,7.83182,7.98431,139977.43366371,0
+FDUS.US,D,20180504,000000,7.89117,8.17283,7.89117,8.05044,230787.08170315,0
+FDUS.US,D,20180507,000000,8.02509,8.19558,8.02509,8.17283,150393.5525937,0
+FDUS.US,D,20180508,000000,8.19558,8.20904,8.0757,8.14079,186088.11584105,0
+FDUS.US,D,20180509,000000,8.11711,8.17794,8.1095,8.14079,71201.759111876,0
+FDUS.US,D,20180510,000000,8.14915,8.2331,8.04532,8.19558,99780.669108989,0
+FDUS.US,D,20180511,000000,8.24443,8.37295,8.15509,8.19057,147508.74099302,0
+FDUS.US,D,20180514,000000,8.19558,8.40444,8.17794,8.39738,180729.83942259,0
+FDUS.US,D,20180515,000000,8.36098,8.4283,8.34361,8.40444,145683.52424679,0
+FDUS.US,D,20180516,000000,8.43276,8.47065,8.36098,8.43276,123617.24603801,0
+FDUS.US,D,20180517,000000,8.4283,8.52024,8.37899,8.4531,174197.82480155,0
+FDUS.US,D,20180518,000000,8.42301,8.49015,8.37295,8.42301,89908.346318728,0
+FDUS.US,D,20180521,000000,8.44065,8.59231,8.44065,8.59231,170341.71791762,0
+FDUS.US,D,20180522,000000,8.58116,8.67097,8.52024,8.61134,209445.50607267,0
+FDUS.US,D,20180523,000000,8.64839,8.75779,8.62304,8.75138,349002.97836114,0
+FDUS.US,D,20180524,000000,8.75779,8.81741,8.65471,8.78667,176738.05270973,0
+FDUS.US,D,20180525,000000,8.73244,8.82502,8.71433,8.80748,138226.51777617,0
+FDUS.US,D,20180529,000000,8.80748,8.89374,8.72789,8.75779,278496.84757851,0
+FDUS.US,D,20180530,000000,8.80748,8.84453,8.75779,8.79299,211069.3567236,0
+FDUS.US,D,20180531,000000,8.80023,8.80748,8.72881,8.79299,171259.17199891,0
+FDUS.US,D,20180601,000000,8.83524,8.86125,8.75779,8.81741,126275.92459049,0
+FDUS.US,D,20180604,000000,8.82502,8.86125,8.74423,8.85567,247920.4289889,0
+FDUS.US,D,20180605,000000,8.86588,8.89282,8.77673,8.86588,274465.21837621,0
+FDUS.US,D,20180606,000000,8.87796,8.89374,8.77943,8.84174,301252.29317229,0
+FDUS.US,D,20180607,000000,8.90303,9.0674,8.87424,9.06276,494336.53479522,0
+FDUS.US,D,20180608,000000,9.06276,9.12406,9.01911,9.08691,283996.18794607,0
+FDUS.US,D,20180611,000000,9.04883,9.0739,8.95597,8.98661,220388.19195778,0
+FDUS.US,D,20180612,000000,9.01076,9.01076,8.84917,8.90303,179545.33297961,0
+FDUS.US,D,20180613,000000,8.94111,8.94947,8.85567,8.89653,118153.44086373,0
+FDUS.US,D,20180614,000000,8.92439,9.01076,8.87981,8.9634,93506.015433287,0
+FDUS.US,D,20180615,000000,8.95597,8.98197,8.86125,8.90303,135841.35252962,0
+FDUS.US,D,20180618,000000,8.87981,8.97918,8.87424,8.91139,92928.837748341,0
+FDUS.US,D,20180619,000000,8.87424,9.01076,8.86125,8.9634,209609.1833266,0
+FDUS.US,D,20180620,000000,9.05441,9.05441,8.99961,9.01819,230988.44779845,0
+FDUS.US,D,20180621,000000,9.03119,9.11941,9.01076,9.06276,227736.43920044,0
+FDUS.US,D,20180622,000000,9.09341,9.11198,9.00519,9.00519,196155.34378238,0
+FDUS.US,D,20180625,000000,8.98661,9.04883,8.92439,8.95597,236174.43237065,0
+FDUS.US,D,20180626,000000,8.96711,9.03119,8.91139,8.95597,189815.00384029,0
+FDUS.US,D,20180627,000000,8.9634,8.97639,8.89374,8.89374,115576.60093822,0
+FDUS.US,D,20180628,000000,8.89374,8.92996,8.79847,8.8306,123662.47264765,0
+FDUS.US,D,20180629,000000,8.85009,8.94947,8.84174,8.89653,111983.23911981,0
+FDUS.US,D,20180702,000000,8.90303,8.98661,8.87981,8.9634,102683.78671834,0
+FDUS.US,D,20180703,000000,8.98661,9.11198,8.98661,9.0739,90903.331730836,0
+FDUS.US,D,20180705,000000,9.09341,9.09341,8.98661,8.99961,87760.082360769,0
+FDUS.US,D,20180706,000000,9.00519,9.05719,8.96711,9.03119,117609.64472399,0
+FDUS.US,D,20180709,000000,9.0674,9.15656,9.04883,9.09898,136275.31261736,0
+FDUS.US,D,20180710,000000,9.09341,9.09898,9.01076,9.0674,66118.072823392,0
+FDUS.US,D,20180711,000000,9.04883,9.16213,9.03583,9.0739,75461.675010466,0
+FDUS.US,D,20180712,000000,9.09898,9.19462,9.00519,9.01076,113197.89663589,0
+FDUS.US,D,20180713,000000,9.00519,9.0674,9.0024,9.05441,88573.084510273,0
+FDUS.US,D,20180716,000000,9.11198,9.11941,9.02469,9.08133,75044.944107342,0
+FDUS.US,D,20180717,000000,9.0739,9.19462,9.04512,9.1807,89486.23129541,0
+FDUS.US,D,20180718,000000,9.19928,9.31722,9.14263,9.29956,117956.38206459,0
+FDUS.US,D,20180719,000000,9.29956,9.34322,9.21877,9.23549,69248.40030499,0
+FDUS.US,D,20180720,000000,9.24292,9.28007,9.12499,9.13055,77681.009355005,0
+FDUS.US,D,20180723,000000,9.13612,9.18442,9.06276,9.0739,56499.880506352,0
+FDUS.US,D,20180724,000000,9.11198,9.14263,9.04883,9.08133,86269.757890685,0
+FDUS.US,D,20180725,000000,9.06276,9.13055,9.03119,9.03583,83145.891353322,0
+FDUS.US,D,20180726,000000,9.03583,9.16213,9.03583,9.04419,78288.338113045,0
+FDUS.US,D,20180727,000000,9.03583,9.39522,8.95597,8.99404,122088.15590252,0
+FDUS.US,D,20180730,000000,8.98661,9.04883,8.97269,9.04419,73445.860409313,0
+FDUS.US,D,20180731,000000,9.03583,9.05441,8.90303,9.03583,136395.91690974,0
+FDUS.US,D,20180801,000000,9.03119,9.0739,8.95597,9.0739,125457.53832079,0
+FDUS.US,D,20180802,000000,9.06276,9.20392,9.05068,9.19928,107658.71377888,0
+FDUS.US,D,20180803,000000,9.21877,9.21877,9.0674,9.19928,121627.2752138,0
+FDUS.US,D,20180806,000000,9.16677,9.23549,9.13055,9.22527,84161.336422173,0
+FDUS.US,D,20180807,000000,9.23549,9.32371,9.19278,9.24292,129488.09069906,0
+FDUS.US,D,20180808,000000,9.25685,9.41936,9.21877,9.34322,162093.24577828,0
+FDUS.US,D,20180809,000000,9.36179,9.40358,9.2745,9.32371,80061.867305404,0
+FDUS.US,D,20180810,000000,9.31257,9.31722,9.25685,9.2745,121194.39195008,0
+FDUS.US,D,20180813,000000,9.2745,9.31722,9.25685,9.28007,102346.74079411,0
+FDUS.US,D,20180814,000000,9.30514,9.32371,9.26799,9.2875,99396.242927039,0
+FDUS.US,D,20180815,000000,9.2875,9.31535,9.23549,9.25685,78763.217514277,0
+FDUS.US,D,20180816,000000,9.2875,9.32371,9.25685,9.28007,75748.110204861,0
+FDUS.US,D,20180817,000000,9.2875,9.29771,9.19462,9.25685,78109.585322558,0
+FDUS.US,D,20180820,000000,9.25685,9.32371,9.25685,9.31257,96107.622311696,0
+FDUS.US,D,20180821,000000,9.31257,9.41936,9.29956,9.39522,136699.58128876,0
+FDUS.US,D,20180822,000000,9.41193,9.41565,9.39522,9.41193,88608.619703562,0
+FDUS.US,D,20180823,000000,9.41936,9.44258,9.36922,9.39986,119648.07262997,0
+FDUS.US,D,20180824,000000,9.43701,9.50107,9.42308,9.49461,142434.74612088,0
+FDUS.US,D,20180827,000000,9.53265,9.53265,9.44258,9.49461,125751.51128346,0
+FDUS.US,D,20180828,000000,9.51871,9.54376,9.45744,9.48808,172633.19947277,0
+FDUS.US,D,20180829,000000,9.48808,9.55031,9.4528,9.55031,100427.84035647,0
+FDUS.US,D,20180830,000000,9.50107,9.56985,9.49461,9.53731,141829.57101093,0
+FDUS.US,D,20180831,000000,9.53731,9.56985,9.50107,9.56985,192810.728317,0
+FDUS.US,D,20180904,000000,9.55031,9.66265,9.55031,9.6432,264747.95824756,0
+FDUS.US,D,20180905,000000,9.6432,9.67479,9.52525,9.658,339999.65257042,0
+FDUS.US,D,20180906,000000,9.67479,9.82427,9.51501,9.56796,261217.05222344,0
+FDUS.US,D,20180907,000000,9.55961,9.56796,9.48901,9.49556,87197.980212371,0
+FDUS.US,D,20180910,000000,9.52241,9.55961,9.46579,9.47601,127825.47438272,0
+FDUS.US,D,20180911,000000,9.47601,9.52991,9.43237,9.45001,85605.357458575,0
+FDUS.US,D,20180912,000000,9.43237,9.50296,9.40358,9.43237,97033.690985303,0
+FDUS.US,D,20180913,000000,9.43794,9.57355,9.43237,9.43794,188114.69868259,0
+FDUS.US,D,20180914,000000,9.43794,9.49556,9.36829,9.39429,98452.945068808,0
+FDUS.US,D,20180917,000000,9.34693,9.43794,9.34229,9.35529,102358.58585854,0
+FDUS.US,D,20180918,000000,9.36086,9.38036,9.26985,9.29028,102363.96997874,0
+FDUS.US,D,20180919,000000,9.30979,9.43237,9.30979,9.36829,87637.324420315,0
+FDUS.US,D,20180920,000000,9.38036,9.52991,9.32093,9.52991,144564.70407018,0
+FDUS.US,D,20180921,000000,9.56796,9.59206,9.44351,9.47601,128720.31515919,0
+FDUS.US,D,20180924,000000,9.50296,9.51501,9.39986,9.42587,109629.30177039,0
+FDUS.US,D,20180925,000000,9.43237,9.46952,9.34229,9.34693,62885.447058081,0
+FDUS.US,D,20180926,000000,9.34693,9.45001,9.34693,9.36086,64782.811014936,0
+FDUS.US,D,20180927,000000,9.36829,9.43237,9.36086,9.39429,87276.588367223,0
+FDUS.US,D,20180928,000000,9.34693,9.46579,9.33579,9.39429,122885.00569144,0
+FDUS.US,D,20181001,000000,9.33579,9.39986,9.31628,9.32093,104809.43737148,0
+FDUS.US,D,20181002,000000,9.31628,9.43422,9.31628,9.36086,60515.357348071,0
+FDUS.US,D,20181003,000000,9.37387,9.43237,9.34229,9.41936,94871.428314836,0
+FDUS.US,D,20181004,000000,9.44351,9.46579,9.38036,9.38036,107481.03781243,0
+FDUS.US,D,20181005,000000,9.37387,9.39801,9.31628,9.33021,44847.567579495,0
+FDUS.US,D,20181008,000000,9.33021,9.35529,9.1417,9.16677,117806.70352315,0
+FDUS.US,D,20181009,000000,9.16677,9.19555,9.07112,9.17327,202285.70303685,0
+FDUS.US,D,20181010,000000,9.14913,9.18813,9.06554,9.06554,81544.654007214,0
+FDUS.US,D,20181011,000000,9.06554,9.11105,9.06554,9.07112,180792.29521686,0
+FDUS.US,D,20181012,000000,9.1417,9.16213,8.91139,8.96803,239687.03238613,0
+FDUS.US,D,20181015,000000,8.96803,9.05068,8.95317,9.00611,114189.65157589,0
+FDUS.US,D,20181016,000000,9.01354,9.05811,8.96803,9.00983,107845.00433764,0
+FDUS.US,D,20181017,000000,9.01354,9.05811,8.9634,8.9894,104122.42363455,0
+FDUS.US,D,20181018,000000,8.99591,9.03397,8.90303,8.93647,62831.605856126,0
+FDUS.US,D,20181019,000000,8.94204,8.9894,8.71981,8.75055,203047.01763248,0
+FDUS.US,D,20181022,000000,8.73151,8.77673,8.66734,8.66734,77848.993905101,0
+FDUS.US,D,20181023,000000,8.60141,8.65295,8.42385,8.6158,136304.38686642,0
+FDUS.US,D,20181024,000000,8.59055,8.64839,8.4557,8.4804,103706.76955547,0
+FDUS.US,D,20181025,000000,8.55117,8.6158,8.53166,8.53166,76052.85140792,0
+FDUS.US,D,20181026,000000,8.4999,8.63846,8.42385,8.52544,94542.996982918,0
+FDUS.US,D,20181029,000000,8.55822,8.62936,8.50603,8.57763,105556.7532546,0
+FDUS.US,D,20181030,000000,8.6158,8.68637,8.54578,8.68637,203583.27600392,0
+FDUS.US,D,20181031,000000,8.71071,8.86495,8.69446,8.82011,159022.14361883,0
+FDUS.US,D,20181101,000000,8.91139,8.95783,8.84731,8.92439,65337.375395061,0
+FDUS.US,D,20181102,000000,8.99591,9.03304,8.79484,8.83338,209162.3013504,0
+FDUS.US,D,20181105,000000,8.84731,8.91882,8.80292,8.83338,147642.26717386,0
+FDUS.US,D,20181106,000000,8.83338,9.04512,8.78761,9.03304,95823.34076538,0
+FDUS.US,D,20181107,000000,9.05068,9.14913,9.04883,9.09712,111770.02796008,0
+FDUS.US,D,20181108,000000,9.09155,9.20021,9.01354,9.06554,109612.07258577,0
+FDUS.US,D,20181109,000000,9.02097,9.05068,8.9634,9.04047,83688.610669018,0
+FDUS.US,D,20181112,000000,9.09155,9.09155,8.90303,8.93647,79566.528247429,0
+FDUS.US,D,20181113,000000,8.97454,8.99683,8.87889,8.8956,85049.716254411,0
+FDUS.US,D,20181114,000000,8.93089,9.01354,8.89374,8.93647,87411.191372107,0
+FDUS.US,D,20181115,000000,8.90303,8.97454,8.86495,8.91882,64141.023887646,0
+FDUS.US,D,20181116,000000,8.87889,8.97454,8.86495,8.92439,62599.011863685,0
+FDUS.US,D,20181119,000000,8.93647,9.03304,8.91882,9.00147,80589.511084552,0
+FDUS.US,D,20181120,000000,8.96803,8.97825,8.84731,8.91882,157761.18266907,0
+FDUS.US,D,20181121,000000,8.93089,9.00611,8.8956,8.91882,107543.4936067,0
+FDUS.US,D,20181123,000000,8.94204,8.97454,8.86495,8.97454,70430.753099896,0
+FDUS.US,D,20181126,000000,9.02097,9.06554,8.94204,8.9504,98827.679834407,0
+FDUS.US,D,20181127,000000,8.92439,9.00611,8.90303,8.94204,106017.63394333,0
+FDUS.US,D,20181128,000000,8.9504,9.04047,8.90303,9.02748,101356.06267816,0
+FDUS.US,D,20181129,000000,9.05068,9.09155,8.99868,9.05998,135179.10574558,0
+FDUS.US,D,20181130,000000,9.05998,9.05998,8.9894,9.05068,100960.86825582,0
+FDUS.US,D,20181203,000000,9.19555,9.29771,9.03304,9.25871,238429.30190847,0
+FDUS.US,D,20181204,000000,9.25221,9.25221,9.07855,9.09712,196137.03777371,0
+FDUS.US,D,20181206,000000,9.02562,9.07855,8.90396,9.02562,248584.82942102,0
+FDUS.US,D,20181207,000000,9.05811,9.20856,8.95226,9.09712,241323.80492552,0
+FDUS.US,D,20181210,000000,9.16492,9.20856,9.06462,9.13612,243556.06115853,0
+FDUS.US,D,20181211,000000,9.23549,9.26242,9.14355,9.17699,140493.23237843,0
+FDUS.US,D,20181212,000000,9.20856,9.24942,9.07855,9.10362,182643.35574003,0
+FDUS.US,D,20181213,000000,9.15098,9.18349,9.03119,9.03769,86641.262184167,0
+FDUS.US,D,20181214,000000,9.01819,9.09155,8.87146,8.87146,110150.48460531,0
+FDUS.US,D,20181217,000000,8.79206,8.89653,8.38242,8.38242,271445.80377063,0
+FDUS.US,D,20181218,000000,8.46192,8.69539,8.25725,8.37472,259439.21573493,0
+FDUS.US,D,20181219,000000,8.37472,8.4725,8.22966,8.27544,230781.69758295,0
+FDUS.US,D,20181220,000000,8.28408,8.28408,7.79208,7.83275,424747.85809388,0
+FDUS.US,D,20181221,000000,8.00317,8.07143,7.77908,7.79923,393930.23091953,0
+FDUS.US,D,20181224,000000,7.72614,7.82532,7.64656,7.69318,221371.33230545,0
+FDUS.US,D,20181226,000000,7.66746,7.88625,7.66746,7.8648,302780.30648374,0
+FDUS.US,D,20181227,000000,7.7462,8.05136,7.7462,7.96536,308861.13183241,0
+FDUS.US,D,20181228,000000,8.00317,8.17701,7.88625,7.91754,352392.82043616,0
+FDUS.US,D,20181231,000000,7.92488,7.94382,7.60699,7.7462,479397.75490111,0
+FDUS.US,D,20190102,000000,7.71333,7.95533,7.66746,7.88625,164605.47626144,0
+FDUS.US,D,20190103,000000,7.87882,8.01143,7.85997,7.89776,128901.22159776,0
+FDUS.US,D,20190104,000000,7.95868,8.21676,7.95868,8.20292,165949.35266221,0
+FDUS.US,D,20190107,000000,8.18296,8.41512,8.1694,8.36859,174269.97201217,0
+FDUS.US,D,20190108,000000,8.39478,8.5599,8.38763,8.54225,142994.69462121,0
+FDUS.US,D,20190109,000000,8.56788,8.59955,8.47418,8.5273,181929.42140212,0
+FDUS.US,D,20190110,000000,8.49545,8.58116,8.48839,8.54764,88882.133009487,0
+FDUS.US,D,20190111,000000,8.54764,8.59323,8.51486,8.51486,54499.141441745,0
+FDUS.US,D,20190114,000000,8.52192,8.5741,8.46192,8.50074,90398.301256508,0
+FDUS.US,D,20190115,000000,8.50696,8.64022,8.46192,8.64022,110075.10692257,0
+FDUS.US,D,20190116,000000,8.64022,8.73968,8.60771,8.70439,79576.21966378,0
+FDUS.US,D,20190117,000000,8.65471,8.83153,8.65471,8.81741,98539.090991934,0
+FDUS.US,D,20190118,000000,8.84639,8.89653,8.76049,8.82689,108874.448119,0
+FDUS.US,D,20190122,000000,8.76587,8.85939,8.74507,8.7993,84967.877627441,0
+FDUS.US,D,20190123,000000,8.83153,8.91232,8.76949,8.89653,80556.129539341,0
+FDUS.US,D,20190124,000000,8.90396,8.99311,8.85939,8.94483,79322.089190558,0
+FDUS.US,D,20190125,000000,8.99311,9.03119,8.94483,8.97732,56740.012267066,0
+FDUS.US,D,20190128,000000,8.97082,9.05068,8.97082,9.04419,89494.845887723,0
+FDUS.US,D,20190129,000000,9.01819,9.09712,8.95226,9.06462,169382.2676988,0
+FDUS.US,D,20190130,000000,9.11198,9.24479,9.0479,9.23549,163218.52689912,0
+FDUS.US,D,20190131,000000,9.24292,9.34322,9.17699,9.26428,204656.86957089,0
+FDUS.US,D,20190201,000000,9.27635,9.27635,9.23177,9.26428,94311.479814515,0
+FDUS.US,D,20190204,000000,9.24292,9.25314,9.16492,9.20205,117805.62669911,0
+FDUS.US,D,20190205,000000,9.22527,9.46302,9.22527,9.46302,199400.89143615,0
+FDUS.US,D,20190206,000000,9.46858,9.65525,9.42308,9.50296,298278.10517636,0
+FDUS.US,D,20190207,000000,9.49556,9.54101,9.36922,9.43051,97285.667810448,0
+FDUS.US,D,20190208,000000,9.40822,9.41565,9.29679,9.37572,85046.485782294,0
+FDUS.US,D,20190211,000000,9.38222,9.48808,9.38222,9.46858,86924.466906444,0
+FDUS.US,D,20190212,000000,9.50761,9.54841,9.41565,9.43608,105225.09145057,0
+FDUS.US,D,20190213,000000,9.44073,9.6135,9.41565,9.5949,162185.85264564,0
+FDUS.US,D,20190214,000000,9.6023,9.74066,9.50761,9.68125,193359.90857694,0
+FDUS.US,D,20190215,000000,9.7072,9.77315,9.64595,9.76016,166395.15781439,0
+FDUS.US,D,20190219,000000,9.74066,9.85957,9.6617,9.83261,210781.84470516,0
+FDUS.US,D,20190220,000000,9.83911,10.0853,9.77315,9.99885,228673.27611444,0
+FDUS.US,D,20190221,000000,10.0332,10.0853,9.94589,9.98401,215846.14816095,0
+FDUS.US,D,20190222,000000,10.0063,10.257,9.99885,10.257,400033.66957302,0
+FDUS.US,D,20190225,000000,10.2719,10.4428,10.1586,10.3908,258474.38139591,0
+FDUS.US,D,20190226,000000,10.3908,10.3908,10.0397,10.192,255646.64146928,0
+FDUS.US,D,20190227,000000,10.1836,10.1836,9.99885,10.024,219568.72886404,0
+FDUS.US,D,20190228,000000,10.024,10.0397,9.91902,9.94589,208548.51164813,0
+FDUS.US,D,20190301,000000,9.97935,10.205,9.96635,10.0332,407907.40694675,0
+FDUS.US,D,20190304,000000,10.1121,10.4957,10.1056,10.3693,424614.33191305,0
+FDUS.US,D,20190305,000000,10.322,10.3629,10.1716,10.3044,246339.65129955,0
+FDUS.US,D,20190306,000000,10.3295,10.3963,10.2719,10.3378,350203.63716471,0
+FDUS.US,D,20190307,000000,10.31,10.439,10.2078,10.4056,290191.15664289,0
+FDUS.US,D,20190308,000000,10.4056,10.5207,10.1734,10.4251,261183.67067822,0
+FDUS.US,D,20190311,000000,10.4854,10.5477,10.3973,10.4586,235782.46842044,0
+FDUS.US,D,20190312,000000,10.4939,10.5012,10.3916,10.4586,216780.83142686,0
+FDUS.US,D,20190313,000000,10.4586,10.4669,10.3759,10.4586,241856.83282486,0
+FDUS.US,D,20190314,000000,10.4511,10.5012,10.3851,10.4669,308178.42539165,0
+FDUS.US,D,20190315,000000,10.4456,10.5477,10.3973,10.5477,244333.52811474,0
+FDUS.US,D,20190318,000000,10.5765,10.5942,10.4734,10.5329,159423.79898542,0
+FDUS.US,D,20190319,000000,10.5329,10.5607,10.4734,10.4854,103076.82749261,0
+FDUS.US,D,20190320,000000,10.5012,10.5272,10.3638,10.3916,150368.78564081,0
+FDUS.US,D,20190321,000000,10.3703,10.5012,10.3703,10.4251,140735.51778722,0
+FDUS.US,D,20190322,000000,10.4586,10.4724,10.2487,10.2877,193674.34119634,0
+FDUS.US,D,20190325,000000,10.296,10.4251,10.2756,10.3295,148184.98648956,0
+FDUS.US,D,20190326,000000,10.4456,10.4586,10.3638,10.4456,79915.41923609,0
+FDUS.US,D,20190327,000000,10.4456,10.4939,10.4176,10.4586,122795.62929619,0
+FDUS.US,D,20190328,000000,10.4456,10.5329,10.4456,10.5207,72678.084869452,0
+FDUS.US,D,20190329,000000,10.5272,10.5589,10.4186,10.4186,136035.18085665,0
+FDUS.US,D,20190401,000000,10.5012,10.5329,10.4399,10.5012,92060.917572845,0
+FDUS.US,D,20190402,000000,10.5012,10.5412,10.4586,10.4854,80207.238550681,0
+FDUS.US,D,20190403,000000,10.4781,10.5207,10.4456,10.4586,89016.736014372,0
+FDUS.US,D,20190404,000000,10.4781,10.5552,10.4586,10.5069,98578.933481379,0
+FDUS.US,D,20190405,000000,10.5272,10.5792,10.5012,10.5124,66842.775401691,0
+FDUS.US,D,20190408,000000,10.5069,10.5552,10.4456,10.5272,94779.898271515,0
+FDUS.US,D,20190409,000000,10.5069,10.5272,10.3916,10.4186,75850.408488574,0
+FDUS.US,D,20190410,000000,10.4186,10.5477,10.4186,10.5272,96817.249353449,0
+FDUS.US,D,20190411,000000,10.5552,10.5552,10.439,10.4669,101897.70516982,0
+FDUS.US,D,20190412,000000,10.5124,10.5589,10.439,10.5069,86778.018837131,0
+FDUS.US,D,20190415,000000,10.5069,10.5069,10.4326,10.4734,104087.9652653,0
+FDUS.US,D,20190416,000000,10.4854,10.6285,10.4456,10.5477,155733.5230035,0
+FDUS.US,D,20190417,000000,10.6415,10.6415,10.4586,10.5069,114487.93183471,0
+FDUS.US,D,20190418,000000,10.5272,10.5932,10.4186,10.4456,137387.67184973,0
+FDUS.US,D,20190422,000000,10.4511,10.5329,10.3759,10.4511,184602.09866712,0
+FDUS.US,D,20190423,000000,10.4781,10.5867,10.4326,10.5069,147173.84871687,0
+FDUS.US,D,20190424,000000,10.5069,10.5867,10.4781,10.5069,192049.41372137,0
+FDUS.US,D,20190425,000000,10.5412,10.7381,10.4186,10.6916,192552.29054763,0
+FDUS.US,D,20190426,000000,10.6768,10.7724,10.6693,10.7511,112059.69362659,0
+FDUS.US,D,20190429,000000,10.7511,10.8523,10.7306,10.7306,112672.40650482,0
+FDUS.US,D,20190430,000000,10.7306,10.7474,10.6192,10.6693,121015.63915959,0
+FDUS.US,D,20190501,000000,10.6768,10.7446,10.6368,10.7306,79028.116227891,0
+FDUS.US,D,20190502,000000,10.7576,10.8189,10.7167,10.7381,97969.451075262,0
+FDUS.US,D,20190503,000000,10.8058,11.0779,10.7381,11.0436,198363.90988653,0
+FDUS.US,D,20190506,000000,10.9284,11.1458,10.8124,11.1179,160712.75736019,0
+FDUS.US,D,20190507,000000,11.1049,11.1848,10.9683,11.0129,169866.83851638,0
+FDUS.US,D,20190508,000000,10.9683,11.1578,10.8737,11.0296,160341.2530667,0
+FDUS.US,D,20190509,000000,10.9813,11.0157,10.8867,11.0018,113516.63655147,0
+FDUS.US,D,20190510,000000,10.9963,11.1049,10.9414,10.9758,78594.156140143,0
+FDUS.US,D,20190513,000000,10.9758,11.0018,10.8411,10.9136,159631.62602496,0
+FDUS.US,D,20190514,000000,10.8867,11.0018,10.7028,10.9284,85694.733853819,0
+FDUS.US,D,20190515,000000,10.934,11.0436,10.8737,10.9963,91911.239031413,0
+FDUS.US,D,20190516,000000,10.9006,11.0779,10.9006,10.9813,141568.97959347,0
+FDUS.US,D,20190517,000000,10.9619,11.1726,10.9619,11.1179,97413.809871098,0
+FDUS.US,D,20190520,000000,11.0836,11.1792,11.0566,11.1179,136857.8744225,0
+FDUS.US,D,20190521,000000,11.1726,11.2125,11.0909,11.1932,84542.532132006,0
+FDUS.US,D,20190522,000000,11.1932,11.1932,11.0836,11.0983,102495.3425115,0
+FDUS.US,D,20190523,000000,11.0779,11.1114,11.0018,11.0983,69249.477129028,0
+FDUS.US,D,20190524,000000,11.1458,11.1458,11.0436,11.0836,71746.632075649,0
+FDUS.US,D,20190528,000000,11.0566,11.0826,10.9813,10.9813,134324.10745856,0
+FDUS.US,D,20190529,000000,10.9136,11.0203,10.8801,10.9888,145820.28089974,0
+FDUS.US,D,20190530,000000,11.0232,11.0659,10.8867,10.8867,173547.42308194,0
+FDUS.US,D,20190531,000000,10.8467,10.8523,10.6833,10.7511,215672.77949066,0
+FDUS.US,D,20190603,000000,10.7306,10.8774,10.7306,10.8254,144729.45814816,0
+FDUS.US,D,20190604,000000,10.9006,10.9888,10.8161,10.9758,173476.35269537,0
+FDUS.US,D,20190605,000000,10.9963,11.0399,10.934,10.9963,331265.53278946,0
+FDUS.US,D,20190606,000000,10.9963,11.1708,10.9674,11.1485,161665.74663477,0
+FDUS.US,D,20190607,000000,11.1419,11.1485,10.8774,10.934,153135.14659719,0
+FDUS.US,D,20190610,000000,10.9888,11.0584,10.907,11.0306,138396.65597434,0
+FDUS.US,D,20190611,000000,11.0584,11.0584,10.8709,10.9813,163658.94793111,0
+FDUS.US,D,20190612,000000,10.9674,11.0584,10.948,10.9888,82536.408947205,0
+FDUS.US,D,20190613,000000,10.9888,11.1067,10.9888,11.0937,83208.347147589,0
+FDUS.US,D,20190614,000000,11.0937,11.1067,11.0241,11.0853,85621.509819161,0
+FDUS.US,D,20190617,000000,11.1067,11.1067,10.9619,11.0584,63850.281397095,0
+FDUS.US,D,20190618,000000,11.0789,11.1419,11.0018,11.0454,85230.622692976,0
+FDUS.US,D,20190619,000000,11.1559,11.2042,11.0733,11.1067,170339.56426954,0
+FDUS.US,D,20190620,000000,11.1902,11.1987,11.038,11.1634,122938.84689338,0
+FDUS.US,D,20190621,000000,11.2608,11.2608,11.1289,11.2395,181324.24629217,0
+FDUS.US,D,20190624,000000,11.2544,11.3166,11.1559,11.1902,144507.63239611,0
+FDUS.US,D,20190625,000000,11.2182,11.2182,11.0937,11.1216,96805.404289019,0
+FDUS.US,D,20190626,000000,11.1708,11.1772,11.0166,11.038,112860.85071166,0
+FDUS.US,D,20190627,000000,11.0306,11.1504,11.0166,11.0789,88941.358331637,0
+FDUS.US,D,20190628,000000,11.0853,11.1987,11.0584,11.1067,124526.08552698,0
+FDUS.US,D,20190701,000000,11.1634,11.2608,11.1559,11.2461,126334.0730886,0
+FDUS.US,D,20190702,000000,11.2748,11.3166,11.2255,11.2255,112195.37345551,0
+FDUS.US,D,20190703,000000,11.2182,11.3018,11.2182,11.2748,65545.202434603,0
+FDUS.US,D,20190705,000000,11.2822,11.3491,11.2608,11.3221,115322.47046499,0
+FDUS.US,D,20190708,000000,11.3371,11.3371,11.2182,11.2822,105603.05668828,0
+FDUS.US,D,20190709,000000,11.2665,11.3221,11.2461,11.2608,55304.605822977,0
+FDUS.US,D,20190710,000000,11.2331,11.3445,11.1634,11.2544,148697.55473216,0
+FDUS.US,D,20190711,000000,11.2665,11.3194,11.1987,11.2888,82542.869891439,0
+FDUS.US,D,20190712,000000,11.3305,11.442,11.3166,11.3724,103262.04122733,0
+FDUS.US,D,20190715,000000,11.3501,11.4187,11.3101,11.3501,86120.079349254,0
+FDUS.US,D,20190716,000000,11.3724,11.4077,11.2822,11.3018,66161.145784955,0
+FDUS.US,D,20190717,000000,11.3166,11.3221,11.2255,11.2255,98104.054080147,0
+FDUS.US,D,20190718,000000,11.2544,11.3305,11.2155,11.3166,76426.509349479,0
+FDUS.US,D,20190719,000000,11.3166,11.4484,11.2665,11.2665,132510.73577674,0
+FDUS.US,D,20190722,000000,11.2952,11.3371,11.2255,11.3018,118981.51854978,0
+FDUS.US,D,20190723,000000,11.2748,11.3371,11.2608,11.2748,120068.0340052,0
+FDUS.US,D,20190724,000000,11.2952,11.3361,11.2562,11.3018,94937.11458122,0
+FDUS.US,D,20190725,000000,11.2952,11.3101,11.2331,11.2822,79141.182751994,0
+FDUS.US,D,20190726,000000,11.2822,11.3018,11.2255,11.2822,93136.664787882,0
+FDUS.US,D,20190729,000000,11.2952,11.2952,11.2042,11.2544,132893.00831063,0
+FDUS.US,D,20190730,000000,11.2544,11.3018,11.2544,11.2822,99525.461811729,0
+FDUS.US,D,20190731,000000,11.3101,11.3166,11.2255,11.2888,66806.163384362,0
+FDUS.US,D,20190801,000000,11.2822,11.3166,11.1987,11.2395,74509.762559922,0
+FDUS.US,D,20190802,000000,11.051,11.1197,10.2849,10.6072,618033.46581213,0
+FDUS.US,D,20190805,000000,10.4521,10.4836,10.1048,10.1874,518801.97696307,0
+FDUS.US,D,20190806,000000,10.1874,10.4251,10.0202,10.1456,263822.96639801,0
+FDUS.US,D,20190807,000000,10.1048,10.2505,9.93202,10.1874,177485.36859286,0
+FDUS.US,D,20190808,000000,10.2087,10.2914,9.86878,10.257,220098.52629127,0
+FDUS.US,D,20190809,000000,10.2914,10.308,10.1456,10.2375,117914.38592705,0
+FDUS.US,D,20190812,000000,10.1614,10.375,10.1614,10.3137,198681.57297805,0
+FDUS.US,D,20190813,000000,10.3137,10.4251,10.2152,10.2644,189775.16135084,0
+FDUS.US,D,20190814,000000,10.1957,10.2227,10.0277,10.1679,189580.25619977,0
+FDUS.US,D,20190815,000000,10.2598,10.2728,10.0147,10.0908,121950.32242552,0
+FDUS.US,D,20190816,000000,10.1818,10.244,10.1456,10.231,91946.774224701,0
+FDUS.US,D,20190819,000000,10.2914,10.4093,10.244,10.3415,145286.17617637,0
+FDUS.US,D,20190820,000000,10.3629,10.5217,10.348,10.4251,163375.74320882,0
+FDUS.US,D,20190821,000000,10.4679,10.4789,10.2728,10.3973,150349.4028081,0
+FDUS.US,D,20190822,000000,10.4093,10.5291,10.348,10.3908,98088.9785436,0
+FDUS.US,D,20190823,000000,10.4093,10.4873,10.2914,10.3137,81083.773318488,0
+FDUS.US,D,20190826,000000,10.3267,10.4456,10.3267,10.4186,109643.3004829,0
+FDUS.US,D,20190827,000000,10.4743,10.5904,10.3192,10.3192,110665.20649599,0
+FDUS.US,D,20190828,000000,10.335,10.4046,10.3137,10.3833,131121.63276634,0
+FDUS.US,D,20190829,000000,10.4326,10.5096,10.3601,10.4594,139157.97056996,0
+FDUS.US,D,20190830,000000,10.5096,10.5904,10.439,10.5439,243205.01652179,0
+FDUS.US,D,20190903,000000,10.5439,10.6257,10.5365,10.5505,196965.11545976,0
+FDUS.US,D,20190904,000000,10.5848,10.6201,10.4594,10.5152,189154.91070434,0
+FDUS.US,D,20190905,000000,10.5439,10.6508,10.53,10.5439,180897.8239727,0
+FDUS.US,D,20190906,000000,10.6145,10.6145,10.4864,10.5096,93300.342041822,0
+FDUS.US,D,20190909,000000,10.53,10.6145,10.5152,10.5858,80971.783618424,0
+FDUS.US,D,20190910,000000,10.5439,10.6508,10.5152,10.5932,121725.26620135,0
+FDUS.US,D,20190911,000000,10.6145,10.6944,10.5932,10.6656,90320.769925696,0
+FDUS.US,D,20190912,000000,10.6721,10.6944,10.5375,10.609,134002.13707087,0
+FDUS.US,D,20190913,000000,10.6878,10.7297,10.6229,10.6508,103694.92449103,0
+FDUS.US,D,20190916,000000,10.6786,10.7873,10.5932,10.6878,153967.5315794,0
+FDUS.US,D,20190917,000000,10.6786,10.7734,10.6433,10.7223,110310.93138714,0
+FDUS.US,D,20190918,000000,10.7223,10.8374,10.7009,10.8374,126200.54690775,0
+FDUS.US,D,20190919,000000,10.8504,10.9099,10.8012,10.8801,147593.8100921,0
+FDUS.US,D,20190920,000000,10.9507,11.0009,10.8727,10.9879,117280.13656804,0
+FDUS.US,D,20190923,000000,11.0009,11.0863,10.8867,10.9303,204332.74553513,0
+FDUS.US,D,20190924,000000,10.9145,11.0009,10.8012,10.8504,76610.646260161,0
+FDUS.US,D,20190925,000000,10.8449,10.9367,10.7223,10.7938,121905.09581587,0
+FDUS.US,D,20190926,000000,10.8096,10.8662,10.7734,10.7873,113543.55715244,0
+FDUS.US,D,20190927,000000,10.7873,10.8217,10.6145,10.6591,120497.6867968,0
+FDUS.US,D,20190930,000000,10.6591,10.6721,10.5439,10.6015,82667.781479972,0
+FDUS.US,D,20191001,000000,10.6015,10.7139,10.3786,10.4149,111687.11250906,0
+FDUS.US,D,20191002,000000,10.3953,10.4149,10.2022,10.2654,166272.39987395,0
+FDUS.US,D,20191003,000000,10.2505,10.3508,10.1864,10.2505,134446.865399,0
+FDUS.US,D,20191004,000000,10.244,10.3861,10.244,10.3433,80374.146276737,0
+FDUS.US,D,20191007,000000,10.2589,10.401,10.2505,10.3731,75228.004193987,0
+FDUS.US,D,20191008,000000,10.3508,10.3953,10.2932,10.2932,75738.418788509,0
+FDUS.US,D,20191009,000000,10.3433,10.3953,10.309,10.309,73164.809335114,0
+FDUS.US,D,20191010,000000,10.3165,10.4436,10.3137,10.4075,129194.11773639,0
+FDUS.US,D,20191011,000000,10.3378,10.3953,10.2737,10.3508,367790.32737092,0
+FDUS.US,D,20191014,000000,10.3583,10.3583,10.1075,10.1298,204145.37815233,0
+FDUS.US,D,20191015,000000,10.1001,10.2858,10.1001,10.2654,156282.70326342,0
+FDUS.US,D,20191016,000000,10.3007,10.3007,10.257,10.2654,94656.063507021,0
+FDUS.US,D,20191017,000000,10.2654,10.3786,10.257,10.3285,131493.13705982,0
+FDUS.US,D,20191018,000000,10.3786,10.4149,10.257,10.3165,157665.34532959,0
+FDUS.US,D,20191021,000000,10.3378,10.4939,10.3378,10.4576,93274.498264884,0
+FDUS.US,D,20191022,000000,10.4502,10.5375,10.4372,10.4576,108398.49189373,0
+FDUS.US,D,20191023,000000,10.4502,10.5932,10.4502,10.5514,141294.38946351,0
+FDUS.US,D,20191024,000000,10.5514,10.5932,10.4696,10.53,111711.87946197,0
+FDUS.US,D,20191025,000000,10.4781,10.5514,10.4502,10.4724,131033.33319514,0
+FDUS.US,D,20191028,000000,10.5245,10.5569,10.4724,10.5217,74828.502475489,0
+FDUS.US,D,20191029,000000,10.5439,10.5812,10.4659,10.4939,286507.34160521,0
+FDUS.US,D,20191030,000000,10.4724,10.6508,10.4724,10.6433,123174.67135794,0
+FDUS.US,D,20191031,000000,10.6433,10.6878,10.5439,10.5439,96549.120167719,0
+FDUS.US,D,20191101,000000,10.5569,10.9796,10.5569,10.7297,137427.51433918,0
+FDUS.US,D,20191104,000000,10.83,10.83,10.6878,10.7436,198501.74336353,0
+FDUS.US,D,20191105,000000,10.7436,10.8579,10.7436,10.7873,65760.567242417,0
+FDUS.US,D,20191106,000000,10.7734,10.8579,10.7371,10.7789,112313.82409981,0
+FDUS.US,D,20191107,000000,10.8374,10.8504,10.7734,10.7938,99951.884131203,0
+FDUS.US,D,20191108,000000,10.83,10.895,10.7436,10.83,86704.794802473,0
+FDUS.US,D,20191111,000000,10.8012,10.9015,10.7974,10.8096,79102.417086587,0
+FDUS.US,D,20191112,000000,10.8217,10.973,10.8217,10.973,120353.39237556,0
+FDUS.US,D,20191113,000000,10.9145,11.0454,10.9062,11.0093,76506.194328371,0
+FDUS.US,D,20191114,000000,11.0093,11.0593,10.9507,11.0157,64684.820027379,0
+FDUS.US,D,20191115,000000,11.0232,11.0343,10.9303,10.973,88063.746739789,0
+FDUS.US,D,20191118,000000,10.9953,11.011,10.8867,10.9796,79243.481035706,0
+FDUS.US,D,20191119,000000,11.0454,11.0649,10.9879,11.0454,106295.45454541,0
+FDUS.US,D,20191120,000000,11.0157,11.0232,10.9507,11.0157,101459.43778591,0
+FDUS.US,D,20191121,000000,11.0371,11.0371,10.9237,10.9953,102927.14895117,0
+FDUS.US,D,20191122,000000,11.0157,11.1504,10.9443,11.0584,143600.94655521,0
+FDUS.US,D,20191125,000000,11.0584,11.2442,11.0584,11.2098,157117.2418937,0
+FDUS.US,D,20191126,000000,11.2098,11.3947,11.194,11.194,153376.35518195,0
+FDUS.US,D,20191127,000000,11.2442,11.4151,11.2125,11.3221,170355.71663013,0
+FDUS.US,D,20191129,000000,11.3221,11.4224,11.2813,11.4224,102777.47040974,0
+FDUS.US,D,20191202,000000,11.4374,11.5386,11.3677,11.3741,243618.5169528,0
+FDUS.US,D,20191203,000000,11.3741,11.559,11.3408,11.4224,203564.96999526,0
+FDUS.US,D,20191204,000000,11.4374,11.5014,11.351,11.481,252268.6444587,0
+FDUS.US,D,20191205,000000,11.5023,11.5023,11.2238,11.2758,257916.58654366,0
+FDUS.US,D,20191206,000000,11.3258,11.3928,11.1866,11.3128,274149.70893275,0
+FDUS.US,D,20191209,000000,11.3351,11.3351,11.1132,11.2162,217837.1958092,0
+FDUS.US,D,20191210,000000,11.2385,11.2608,11.1289,11.2162,136226.8555356,0
+FDUS.US,D,20191211,000000,11.2461,11.2461,11.1289,11.1726,152857.32599512,0
+FDUS.US,D,20191212,000000,11.181,11.2758,11.0845,11.1495,127312.90614011,0
+FDUS.US,D,20191213,000000,11.194,11.194,11.1002,11.1355,109196.41850668,0
+FDUS.US,D,20191216,000000,11.181,11.2498,11.0417,11.0779,109724.06228583,0
+FDUS.US,D,20191217,000000,11.1216,11.181,11.012,11.064,129423.48125672,0
+FDUS.US,D,20191218,000000,11.0483,11.2108,11.0036,11.1578,185247.11626653,0
+FDUS.US,D,20191219,000000,11.1439,11.2758,11.064,11.2025,159808.22516737,0
+FDUS.US,D,20191220,000000,11.2674,11.2758,11.103,11.1726,223182.55033918,0
+FDUS.US,D,20191223,000000,11.1355,11.2108,11.0483,11.0706,109431.1661472,0
+FDUS.US,D,20191224,000000,11.0919,11.1002,11.0194,11.0845,50938.084344517,0
+FDUS.US,D,20191226,000000,11.1132,11.1132,10.9971,11.064,151385.3075337,0
+FDUS.US,D,20191227,000000,11.0919,11.1039,10.9313,10.961,157620.11871995,0
+FDUS.US,D,20191230,000000,10.9813,10.9813,10.8356,10.9099,129240.42117007,0
+FDUS.US,D,20191231,000000,10.895,10.9897,10.8717,10.8717,134234.73106332,0
+FDUS.US,D,20200102,000000,10.8801,10.8987,10.7771,10.8356,145181.72424457,0
+FDUS.US,D,20200103,000000,10.844,10.8717,10.7836,10.7994,114523.467028,0
+FDUS.US,D,20200106,000000,10.7344,10.9099,10.7344,10.8207,129720.68469149,0
+FDUS.US,D,20200107,000000,10.844,11.0483,10.8068,10.9897,169351.03980166,0
+FDUS.US,D,20200108,000000,10.9897,11.064,10.986,11.0194,105148.63694379,0
+FDUS.US,D,20200109,000000,11.064,11.1132,11.0194,11.064,115199.71252455,0
+FDUS.US,D,20200110,000000,11.1002,11.1002,10.961,10.9897,119909.74087146,0
+FDUS.US,D,20200113,000000,10.9971,11.0417,10.8867,10.9313,143849.69290823,0
+FDUS.US,D,20200114,000000,10.9313,10.961,10.9015,10.9099,79785.123527362,0
+FDUS.US,D,20200115,000000,10.9154,11,10.9154,10.9813,122831.16448948,0
+FDUS.US,D,20200116,000000,11.0269,11.0333,10.961,10.9897,112550.72538842,0
+FDUS.US,D,20200117,000000,10.961,11.012,10.9526,10.9674,101396.98199165,0
+FDUS.US,D,20200121,000000,10.946,10.9971,10.9237,10.946,182525.98191978,0
+FDUS.US,D,20200122,000000,10.9313,10.9971,10.9313,10.986,127186.91772754,0
+FDUS.US,D,20200123,000000,10.9897,11.012,10.9099,10.9526,140652.60233621,0
+FDUS.US,D,20200124,000000,10.9813,10.9813,10.8579,10.8653,104083.65796914,0
+FDUS.US,D,20200127,000000,10.844,10.856,10.7474,10.7836,93030.059208014,0
+FDUS.US,D,20200128,000000,10.7994,10.8272,10.7418,10.7706,127542.26966045,0
+FDUS.US,D,20200129,000000,10.7706,10.9154,10.7706,10.8494,93806.449340188,0
+FDUS.US,D,20200130,000000,10.8207,10.9099,10.7928,10.8717,115173.8687476,0
+FDUS.US,D,20200131,000000,10.8653,10.9387,10.7928,10.8133,89801.740738859,0
+FDUS.US,D,20200203,000000,10.8494,10.9154,10.8068,10.8356,122797.78294426,0
+FDUS.US,D,20200204,000000,10.8717,10.9154,10.8133,10.8494,66588.644928468,0
+FDUS.US,D,20200205,000000,10.8579,11.0036,10.8579,10.9674,58328.327724706,0
+FDUS.US,D,20200206,000000,11.012,11.0194,10.9526,10.961,98735.072967047,0
+FDUS.US,D,20200207,000000,10.9526,11.2385,10.9313,11.0547,250961.38007526,0
+FDUS.US,D,20200210,000000,11.0547,11.1662,11.012,11.0919,104384.09187604,0
+FDUS.US,D,20200211,000000,11.0845,11.2981,11.064,11.2674,154391.8002508,0
+FDUS.US,D,20200212,000000,11.3035,11.3111,11.1355,11.1662,114751.75372429,0
+FDUS.US,D,20200213,000000,11.1059,11.3351,11.1002,11.3258,164025.06810439,0
+FDUS.US,D,20200214,000000,11.3194,11.3398,11.2247,11.3035,157468.28653044,0
+FDUS.US,D,20200218,000000,11.4364,11.4568,11.3194,11.3557,166825.88743002,0
+FDUS.US,D,20200219,000000,11.377,11.4614,11.2108,11.2758,187245.70168305,0
+FDUS.US,D,20200220,000000,11.2898,11.4001,11.194,11.3928,118165.28592816,0
+FDUS.US,D,20200221,000000,11.377,11.3928,11.2321,11.2535,135848.89029789,0
+FDUS.US,D,20200224,000000,11.1726,11.2108,10.9971,11.0483,177715.80893722,0
+FDUS.US,D,20200225,000000,11.0779,11.1726,10.309,10.426,388708.71115404,0
+FDUS.US,D,20200226,000000,10.4334,10.6601,10.4186,10.4623,214222.29751002,0
+FDUS.US,D,20200227,000000,10.3889,10.3963,9.8103,10.1632,380764.98021776,0
+FDUS.US,D,20200228,000000,9.89109,10.1465,9.33393,9.65715,670976.59651741,0
+FDUS.US,D,20200302,000000,9.82514,10.1363,9.67754,10.1028,278226.5647447,0
+FDUS.US,D,20200303,000000,10.0963,10.3963,9.99235,10.0666,345724.04916215,0
+FDUS.US,D,20200304,000000,10.2189,10.3007,10.1178,10.2496,208093.01507959,0
+FDUS.US,D,20200305,000000,10.1335,10.1827,10.0443,10.1335,213183.16231232,0
+FDUS.US,D,20200306,000000,9.98401,9.997,9.76763,9.94773,210885.21981292,0
+FDUS.US,D,20200309,000000,9.51596,9.52431,8.75593,8.87981,427532.52505893,0
+FDUS.US,D,20200310,000000,9.01076,9.19649,8.62304,8.84267,474203.1557366,0
+FDUS.US,D,20200311,000000,8.6366,8.76949,8.38159,8.53519,514422.53359613,0
+FDUS.US,D,20200312,000000,7.73896,7.8074,5.65478,6.98889,796355.52668334,0
+FDUS.US,D,20200313,000000,7.01164,7.78484,7.01164,7.70925,384193.58795819,0
+FDUS.US,D,20200316,000000,3.9494,6.44321,3.82792,6.28403,642108.02085378,0
+FDUS.US,D,20200317,000000,6.45073,6.45835,5.30607,5.45019,654477.49859066,0
+FDUS.US,D,20200318,000000,5.18479,5.18479,3.51227,3.57784,647729.04233776,0
+FDUS.US,D,20200319,000000,3.57784,5.23029,3.43389,5.13938,1000556.8996857,0
+FDUS.US,D,20200320,000000,5.09368,5.89743,4.66167,5.01038,459414.0543839,0
+FDUS.US,D,20200323,000000,4.8968,4.8968,3.37325,3.7293,735479.43328217,0
+FDUS.US,D,20200324,000000,4.24489,5.16203,4.16901,4.68443,549321.32387859,0
+FDUS.US,D,20200325,000000,4.82846,6.29155,4.68443,5.00287,694472.89705007,0
+FDUS.US,D,20200326,000000,5.1924,6.89788,5.1924,5.71533,918020.4907385,0
+FDUS.US,D,20200327,000000,5.66239,6.00339,5.13175,5.65478,600654.60264545,0
+FDUS.US,D,20200330,000000,5.52578,6.20798,5.22267,5.22267,391970.41116841,0
+FDUS.US,D,20200331,000000,5.26818,5.4046,4.8892,5.018,342506.49893339,0
+FDUS.US,D,20200401,000000,4.88157,4.94918,4.44195,4.44195,224146.30785415,0
+FDUS.US,D,20200402,000000,4.44957,4.54048,4.207,4.22966,218343.30310757,0
+FDUS.US,D,20200403,000000,4.22205,4.46461,3.79004,4.06297,273574.68489588,0
+FDUS.US,D,20200406,000000,4.28278,4.64662,4.22966,4.35094,187316.77206963,0
+FDUS.US,D,20200407,000000,4.69195,4.98772,4.47994,4.57846,441584.00194486,0
+FDUS.US,D,20200408,000000,4.79075,5.62776,4.79075,5.35166,431459.70232945,0
+FDUS.US,D,20200409,000000,5.68505,6.17009,5.39698,5.46532,510136.77392061,0
+FDUS.US,D,20200413,000000,5.53341,6.20036,5.04075,6.14752,417670.97050907,0
+FDUS.US,D,20200414,000000,6.42789,6.58697,6.18542,6.49614,314130.03185561,0
+FDUS.US,D,20200415,000000,6.29917,6.69329,6.13981,6.61742,461704.45911503,0
+FDUS.US,D,20200416,000000,6.82962,6.85999,6.46587,6.67807,476666.929138,0
+FDUS.US,D,20200417,000000,6.84494,7.17842,6.64027,6.82962,472023.66388149,0
+FDUS.US,D,20200420,000000,6.6477,6.82219,6.45073,6.54164,225598.94348287,0
+FDUS.US,D,20200421,000000,6.48101,6.6477,6.30753,6.47348,170790.75354191,0
+FDUS.US,D,20200422,000000,6.62504,6.63265,6.19293,6.23083,209738.4022113,0
+FDUS.US,D,20200423,000000,6.29155,6.35128,5.89743,6.02614,290122.23990438,0
+FDUS.US,D,20200424,000000,6.08678,6.53413,6.02614,6.48862,169683.77842974,0
+FDUS.US,D,20200427,000000,6.60989,6.97365,6.45835,6.84494,267559.5458136,0
+FDUS.US,D,20200428,000000,6.99641,7.20117,6.64017,6.67063,213981.08892527,0
+FDUS.US,D,20200429,000000,6.89035,7.4742,6.82219,7.19356,303763.44683143,0
+FDUS.US,D,20200430,000000,7.11016,7.11016,6.76146,6.88283,320288.3885351,0
+FDUS.US,D,20200501,000000,6.95861,7.27686,6.30679,6.48101,361571.66854526,0
+FDUS.US,D,20200504,000000,6.38247,6.58697,6.19293,6.51128,306604.10864651,0
+FDUS.US,D,20200505,000000,6.54164,6.82219,5.95046,6.08678,466066.67329733,0
+FDUS.US,D,20200506,000000,6.13981,6.40513,6.12477,6.32183,225000.22931714,0
+FDUS.US,D,20200507,000000,6.44321,6.59467,6.10953,6.35971,316937.31212549,0
+FDUS.US,D,20200508,000000,6.39009,6.59467,6.35964,6.45073,237851.0473995,0
+FDUS.US,D,20200511,000000,6.38247,6.59319,6.17779,6.39762,159937.44405205,0
+FDUS.US,D,20200512,000000,6.42789,6.55669,6.2611,6.30679,146127.17575088,0
+FDUS.US,D,20200513,000000,6.29155,6.30084,5.81394,6.13238,174320.582742,0
+FDUS.US,D,20200514,000000,6.03367,6.23844,5.78359,6.2233,120348.00825537,0
+FDUS.US,D,20200515,000000,6.12477,6.38247,6.07629,6.20798,162343.06895536,0
+FDUS.US,D,20200518,000000,6.37495,6.6477,6.32183,6.53413,143392.04269162,0
+FDUS.US,D,20200519,000000,6.49614,6.73119,6.41275,6.61742,204580.41506412,0
+FDUS.US,D,20200520,000000,6.701,6.89035,6.64027,6.7766,174693.16385953,0
+FDUS.US,D,20200521,000000,6.82219,7.04953,6.82219,7.01164,205314.80905877,0
+FDUS.US,D,20200522,000000,7.06447,7.23145,7.04953,7.05704,230292.81946921,0
+FDUS.US,D,20200526,000000,7.2542,7.53447,7.2542,7.34521,163934.61488509,0
+FDUS.US,D,20200527,000000,7.48906,7.51952,7.35273,7.49685,220452.80140012,0
+FDUS.US,D,20200528,000000,7.53447,7.62576,7.24659,7.33769,206588.69189699,0
+FDUS.US,D,20200529,000000,7.29209,7.43603,7.13292,7.23145,229549.81088224,0
+FDUS.US,D,20200601,000000,7.0798,7.61787,7.01164,7.39062,220621.86277425,0
+FDUS.US,D,20200602,000000,7.48126,7.54219,7.29971,7.39833,240522.64784045,0
+FDUS.US,D,20200603,000000,7.41338,7.69402,7.41338,7.5953,308177.3485676,0
+FDUS.US,D,20200604,000000,7.65631,7.79597,7.54219,7.77759,353484.72001178,0
+FDUS.US,D,20200605,000000,7.95943,8.21676,7.70925,7.83778,314207.56318643,0
+FDUS.US,D,20200608,000000,7.9819,8.35317,7.97429,8.35317,372727.5655901,0
+FDUS.US,D,20200609,000000,8.30822,8.3462,7.85337,8.16271,345772.5062439,0
+FDUS.US,D,20200610,000000,8.17961,8.194,7.65631,7.83035,423262.917744,0
+FDUS.US,D,20200611,000000,7.44764,7.50234,6.85423,6.92081,398224.60518737,0
+FDUS.US,D,20200612,000000,7.16672,7.47884,6.96363,7.18232,241040.60020324,0
+FDUS.US,D,20200615,000000,6.98703,7.28392,6.94812,7.20573,242361.86329919,0
+FDUS.US,D,20200616,000000,7.43985,7.54143,7.20573,7.34623,188920.16306382,0
+FDUS.US,D,20200617,000000,7.34623,7.34623,7.00282,7.02613,184248.9003823,0
+FDUS.US,D,20200618,000000,6.97152,7.16608,6.91683,6.99492,214122.15287438,0
+FDUS.US,D,20200619,000000,7.02613,7.17461,6.73759,6.83092,245227.29206718,0
+FDUS.US,D,20200622,000000,6.75282,6.83881,6.6514,6.73732,147462.43755934,0
+FDUS.US,D,20200623,000000,6.83881,6.89035,6.73732,6.74511,239528.73925238,0
+FDUS.US,D,20200624,000000,6.714,6.87002,6.4953,6.79201,208870.48203581,0
+FDUS.US,D,20200625,000000,6.79201,6.97923,6.76081,6.87782,195517.86395125,0
+FDUS.US,D,20200626,000000,6.94812,6.94812,6.7686,6.79201,201114.11848233,0
+FDUS.US,D,20200629,000000,6.88572,7.11203,6.79201,7.04163,263583.91146132,0
+FDUS.US,D,20200630,000000,7.02613,7.21352,6.98016,7.08083,127193.37867178,0
+FDUS.US,D,20200701,000000,7.08853,7.18232,6.88905,6.94022,172492.13552365,0
+FDUS.US,D,20200702,000000,7.05742,7.09642,6.83185,6.87002,97829.463950181,0
+FDUS.US,D,20200706,000000,6.97152,6.98703,6.79201,6.83482,146681.74013101,0
+FDUS.US,D,20200707,000000,6.83881,6.88572,6.72162,6.72162,161393.31015288,0
+FDUS.US,D,20200708,000000,6.714,6.86222,6.57331,6.6514,162744.72432193,0
+FDUS.US,D,20200709,000000,6.62021,6.82322,6.5265,6.62801,182729.50166315,0
+FDUS.US,D,20200710,000000,6.6514,6.79201,6.59643,6.77242,178358.67288855,0
+FDUS.US,D,20200713,000000,6.84652,7.03392,6.76081,6.83881,194395.81330252,0
+FDUS.US,D,20200714,000000,6.82322,6.92463,6.76081,6.88572,142020.16886584,0
+FDUS.US,D,20200715,000000,6.89342,7.03392,6.85432,6.97923,217748.89623801,0
+FDUS.US,D,20200716,000000,6.97152,7.02613,6.84652,6.90121,167535.51447179,0
+FDUS.US,D,20200717,000000,6.90121,6.95592,6.81551,6.94812,165332.33248783,0
+FDUS.US,D,20200720,000000,6.94022,6.98703,6.80761,6.90911,184471.80295839,0
+FDUS.US,D,20200721,000000,6.95592,7.01832,6.87782,6.94022,163895.8492197,0
+FDUS.US,D,20200722,000000,6.92463,7.02613,6.88572,6.99492,180975.35530351,0
+FDUS.US,D,20200723,000000,6.97152,7.19013,6.95592,7.00282,214630.41382083,0
+FDUS.US,D,20200724,000000,7.05742,7.08083,6.90911,6.95592,123348.04002824,0
+FDUS.US,D,20200727,000000,6.95592,7.02613,6.87939,6.88572,133204.21045791,0
+FDUS.US,D,20200728,000000,6.89342,6.93252,6.84652,6.87782,83703.686205564,0
+FDUS.US,D,20200729,000000,6.93252,6.99492,6.85432,6.97152,105892.72235479,0
+FDUS.US,D,20200730,000000,6.90121,6.94022,6.75282,6.86222,79575.142839742,0
+FDUS.US,D,20200731,000000,6.83092,6.86222,6.65922,6.76081,117968.22712901,0
+FDUS.US,D,20200803,000000,6.7686,6.91683,6.4876,6.62801,322443.11343729,0
+FDUS.US,D,20200804,000000,6.61249,6.80761,6.57331,6.79972,154496.25218259,0
+FDUS.US,D,20200805,000000,6.85432,6.94022,6.79201,6.89342,158775.55091388,0
+FDUS.US,D,20200806,000000,6.87002,6.95592,6.84652,6.87782,83074.820966743,0
+FDUS.US,D,20200807,000000,7.13533,8.0496,7.10367,8.00149,497424.86613929,0
+FDUS.US,D,20200810,000000,8.15844,8.32894,8.14246,8.30656,314091.26619022,0
+FDUS.US,D,20200811,000000,8.35317,8.43898,8.29096,8.36098,229372.1349158,0
+FDUS.US,D,20200812,000000,8.47863,8.57141,8.21332,8.35317,189677.17036329,0
+FDUS.US,D,20200813,000000,8.3462,8.5052,8.27452,8.32299,179006.92096008,0
+FDUS.US,D,20200814,000000,8.27452,8.38512,8.2435,8.36859,110986.10005962,0
+FDUS.US,D,20200817,000000,8.36098,8.46712,8.25214,8.31426,112105.99706026,0
+FDUS.US,D,20200818,000000,8.33767,8.39218,8.12733,8.13401,161914.4929878,0
+FDUS.US,D,20200819,000000,8.15844,8.26505,8.00967,8.04115,98817.988418054,0
+FDUS.US,D,20200820,000000,7.94726,8.17366,7.94726,7.98663,144207.1984892,0
+FDUS.US,D,20200821,000000,8.00149,8.00149,7.93156,7.94726,130687.67267858,0
+FDUS.US,D,20200824,000000,8.07996,8.14246,7.97029,8.11971,243317.00622185,0
+FDUS.US,D,20200825,000000,8.13401,8.18973,8.08842,8.11117,132835.93663654,0
+FDUS.US,D,20200826,000000,8.13401,8.13401,7.9975,8.0496,131292.84778855,0
+FDUS.US,D,20200827,000000,8.07996,8.23579,8.00149,8.10365,126761.57223212,0
+FDUS.US,D,20200828,000000,8.12733,8.23579,8.12733,8.17366,104348.55668276,0
+FDUS.US,D,20200831,000000,8.19642,8.23579,8.08842,8.15844,198852.78800026,0
+FDUS.US,D,20200901,000000,8.19642,8.27452,8.05638,8.25994,167886.55910852,0
+FDUS.US,D,20200902,000000,8.29783,8.30656,8.10365,8.29783,182118.942433,0
+FDUS.US,D,20200903,000000,8.2435,8.31426,8.03269,8.0496,216900.3588952,0
+FDUS.US,D,20200904,000000,8.15844,8.15844,7.81456,8.01803,163569.57153586,0
+FDUS.US,D,20200908,000000,8.04115,8.16522,7.89285,8.03269,196955.42404341,0
+FDUS.US,D,20200909,000000,8.13401,8.2435,8.09509,8.17366,271213.20977818,0
+FDUS.US,D,20200910,000000,8.18973,8.2461,7.9571,7.98923,236163.66413026,0
+FDUS.US,D,20200911,000000,7.96453,8.086,7.96453,7.96453,96068.856646291,0
+FDUS.US,D,20200914,000000,7.99657,8.18973,7.94884,8.03688,158534.34232913,0
+FDUS.US,D,20200915,000000,8.06139,8.10115,7.89285,7.94884,129868.20958486,0
+FDUS.US,D,20200916,000000,7.94884,8.1694,7.94884,7.97271,189726.70426909,0
+FDUS.US,D,20200917,000000,7.9167,8.01292,7.9167,7.94884,38979.953390563,0
+FDUS.US,D,20200918,000000,7.97271,8.02852,7.88467,7.90854,178203.61022692,0
+FDUS.US,D,20200921,000000,7.83601,7.9571,7.78001,7.85254,251499.7920948,0
+FDUS.US,D,20200922,000000,7.84427,7.90854,7.78001,7.78001,76146.53509932,0
+FDUS.US,D,20200923,000000,7.84427,7.8764,7.51478,7.52277,278732.67204307,0
+FDUS.US,D,20200924,000000,7.51478,7.74184,7.45711,7.57106,268516.84238434,0
+FDUS.US,D,20200925,000000,7.61118,7.82003,7.58703,7.80416,202453.68758693,0
+FDUS.US,D,20200928,000000,7.86823,8.30219,7.86823,8.1095,364586.77585468,0
+FDUS.US,D,20200929,000000,8.10115,8.16178,7.85254,7.9167,155400.78437541,0
+FDUS.US,D,20200930,000000,7.9167,8.11785,7.9167,7.9167,166621.29086261,0
+FDUS.US,D,20201001,000000,7.98923,8.11785,7.91262,8.10115,137134.61820054,0
+FDUS.US,D,20201002,000000,8.069,8.35746,8.00493,8.33424,207816.27130155,0
+FDUS.US,D,20201005,000000,8.4557,8.48746,8.31862,8.39107,275503.27674987,0
+FDUS.US,D,20201006,000000,8.43898,8.53519,8.32643,8.35829,175493.24412056,0
+FDUS.US,D,20201007,000000,8.44688,8.51931,8.34267,8.39831,141522.67615978,0
+FDUS.US,D,20201008,000000,8.49545,8.51931,8.38335,8.42385,154665.31355672,0
+FDUS.US,D,20201009,000000,8.49545,8.51133,8.43007,8.43898,124557.31342412,0
+FDUS.US,D,20201012,000000,8.44688,8.5273,8.42385,8.4557,89803.894386938,0
+FDUS.US,D,20201013,000000,8.4062,8.47065,8.29439,8.35829,80419.372886378,0
+FDUS.US,D,20201014,000000,8.32374,8.5273,8.23746,8.26254,156926.64403879,0
+FDUS.US,D,20201015,000000,8.2461,8.33237,8.15008,8.18211,95132.019732294,0
+FDUS.US,D,20201016,000000,8.18973,8.22966,8.15008,8.15769,73732.295603707,0
+FDUS.US,D,20201019,000000,8.21425,8.33424,8.16522,8.27804,137897.00962021,0
+FDUS.US,D,20201020,000000,8.34267,8.34704,8.2305,8.27804,132221.07011024,0
+FDUS.US,D,20201021,000000,8.25474,8.36599,8.23746,8.31862,111336.06787233,0
+FDUS.US,D,20201022,000000,8.29439,8.4557,8.29439,8.44688,91785.250618841,0
+FDUS.US,D,20201023,000000,8.47956,8.5273,8.43898,8.4557,66641.409306383,0
+FDUS.US,D,20201026,000000,8.43007,8.43099,8.27024,8.36599,227145.26280299,0
+FDUS.US,D,20201027,000000,8.36599,8.49545,8.36599,8.43898,61627.716580439,0
+FDUS.US,D,20201028,000000,8.32643,8.33424,8.086,8.13317,255750.01657704,0
+FDUS.US,D,20201029,000000,8.13317,8.18211,7.94057,8.03688,133434.65080227,0
+FDUS.US,D,20201030,000000,8.086,8.63029,8.086,8.49545,207609.52108604,0
+FDUS.US,D,20201102,000000,8.59871,8.97639,8.59871,8.90396,211809.13483845,0
+FDUS.US,D,20201103,000000,9.00147,9.09712,8.7433,8.91325,200772.76526195,0
+FDUS.US,D,20201104,000000,8.8566,9.09805,8.7433,8.91325,145257.10192731,0
+FDUS.US,D,20201105,000000,8.92253,9.15656,8.92253,9.10548,200255.88972319,0
+FDUS.US,D,20201106,000000,9.13705,9.20113,9.05811,9.13055,105748.42793355,0
+FDUS.US,D,20201109,000000,9.31072,9.6209,9.16863,9.28193,180287.26474254,0
+FDUS.US,D,20201110,000000,9.32278,9.67564,9.24199,9.62925,302000.68587945,0
+FDUS.US,D,20201111,000000,9.62925,9.80477,9.51406,9.72486,118460.33571487,0
+FDUS.US,D,20201112,000000,9.6617,9.73417,9.45186,9.5652,128903.37524584,0
+FDUS.US,D,20201113,000000,9.64415,9.82145,9.6209,9.72486,108936.90391327,0
+FDUS.US,D,20201116,000000,9.82145,10.0397,9.80477,9.90874,162133.08826772,0
+FDUS.US,D,20201117,000000,9.88556,10.0212,9.70914,9.8939,173676.64196663,0
+FDUS.US,D,20201118,000000,10.0397,10.5207,10.0305,10.3118,307708.9301106,0
+FDUS.US,D,20201119,000000,10.3592,10.5607,10.2635,10.4966,215482.18163574,0
+FDUS.US,D,20201120,000000,10.4474,10.5524,10.4083,10.5207,140467.38860149,0
+FDUS.US,D,20201123,000000,10.674,11.0501,10.6052,10.907,214898.54300656,0
+FDUS.US,D,20201124,000000,11.0436,11.2515,10.882,11.2515,457901.116609,0
+FDUS.US,D,20201125,000000,11.2125,11.3334,11.1319,11.2358,186435.93000566,0
+FDUS.US,D,20201127,000000,11.2201,11.5413,11.2201,11.4374,175101.28017034,0
+FDUS.US,D,20201130,000000,11.4521,11.4606,11.2599,11.3733,250233.44702485,0
+FDUS.US,D,20201201,000000,11.4857,11.6389,11.4048,11.5014,330130.56025227,0
+FDUS.US,D,20201202,000000,11.5097,11.7029,11.3565,11.3974,368764.85312629,0
+FDUS.US,D,20201203,000000,11.4467,11.4467,10.804,11.0593,483787.96650842,0
+FDUS.US,D,20201204,000000,11.0593,11.2488,10.8857,11.0269,215150.5198317,0
+FDUS.US,D,20201207,000000,11.1002,11.1485,10.6145,10.6888,277593.39220972,0
+FDUS.US,D,20201208,000000,10.6795,10.7214,10.4576,10.582,188975.08108981,0
+FDUS.US,D,20201209,000000,10.6721,10.6721,10.3843,10.4493,145468.15943896,0
+FDUS.US,D,20201210,000000,10.3926,10.5087,10.2273,10.4493,148448.80837913,0
+FDUS.US,D,20201211,000000,10.4251,10.4994,10.2505,10.375,113706.15758234,0
+FDUS.US,D,20201214,000000,10.3843,10.4743,10.153,10.3675,225530.02674438,0
+FDUS.US,D,20201215,000000,10.4669,10.4994,10.1818,10.4669,159646.7015615,0
+FDUS.US,D,20201216,000000,10.5319,10.6795,10.4168,10.4576,125805.35248541,0
+FDUS.US,D,20201217,000000,10.5319,10.6972,10.4576,10.5895,171135.33723442,0
+FDUS.US,D,20201218,000000,10.6229,10.7214,10.4743,10.6145,182934.09823059,0
+FDUS.US,D,20201221,000000,10.4716,10.713,10.4334,10.4743,142220.45813711,0
+FDUS.US,D,20201222,000000,10.4576,10.4994,10.3257,10.3257,102760.24122512,0
+FDUS.US,D,20201223,000000,10.3675,10.4947,10.3425,10.4168,114337.17646923,0
+FDUS.US,D,20201224,000000,10.4994,10.4994,10.3016,10.375,83368.793929411,0
+FDUS.US,D,20201228,000000,10.4826,10.5895,10.3016,10.3341,136710.34952915,0
+FDUS.US,D,20201229,000000,10.4334,10.4334,10.218,10.3592,226678.99799407,0
+FDUS.US,D,20201230,000000,10.3257,10.5486,10.308,10.4251,143173.44741169,0
+FDUS.US,D,20201231,000000,10.4669,10.8281,10.375,10.7873,280845.40080774,0
+FDUS.US,D,20210104,000000,10.9107,10.9275,10.3843,10.5226,215597.40180792,0
+FDUS.US,D,20210105,000000,10.5644,10.8457,10.5644,10.7297,129426.71172883,0
+FDUS.US,D,20210106,000000,10.8281,11.1159,10.8281,10.8457,163066.69470961,0
+FDUS.US,D,20210107,000000,10.9683,11.1819,10.8801,11.1419,137809.78687305,0
+FDUS.US,D,20210108,000000,11.207,11.207,10.9767,11.1532,104434.70260589,0
+FDUS.US,D,20210111,000000,11.0269,11.1159,10.8124,10.9107,143356.50749833,0
+FDUS.US,D,20210112,000000,10.9683,11.0993,10.87,11.0669,71346.053533112,0
+FDUS.US,D,20210113,000000,11.1002,11.2238,11.0752,11.1419,84028.887065366,0
+FDUS.US,D,20210114,000000,11.1327,11.2898,11.1159,11.2321,147490.43498435,0
+FDUS.US,D,20210115,000000,11.1578,11.3101,11.1159,11.2898,76622.491324591,0
+FDUS.US,D,20210119,000000,11.3798,11.3798,11.1159,11.1819,144844.67832033,0
+FDUS.US,D,20210120,000000,11.2405,11.2645,11.1485,11.207,104626.37728484,0
+FDUS.US,D,20210121,000000,11.2572,11.3881,11.1819,11.3055,203631.73308569,0
+FDUS.US,D,20210122,000000,11.2238,11.2238,11.0009,11.1086,157247.53760244,0
+FDUS.US,D,20210125,000000,11.0669,11.364,11.0593,11.1578,312701.08635577,0
+FDUS.US,D,20210126,000000,11.1902,11.2898,10.961,11.1253,260842.31745783,0
+FDUS.US,D,20210127,000000,11.0593,11.273,10.7548,10.8124,187701.19825158,0
+FDUS.US,D,20210128,000000,10.7947,10.9767,10.6795,10.7789,155077.73716369,0
+FDUS.US,D,20210129,000000,10.8532,10.8532,10.3926,10.5412,159825.45435199,0
+FDUS.US,D,20210201,000000,10.6387,10.6963,10.4168,10.6229,129856.36452043,0
+FDUS.US,D,20210202,000000,10.6303,10.8987,10.6275,10.804,98828.756658445,0
+FDUS.US,D,20210203,000000,10.8281,11.0176,10.7455,10.9517,120228.48078703,0
+FDUS.US,D,20210204,000000,11.0009,11.1745,11.0009,11.1002,123310.35118686,0
+FDUS.US,D,20210205,000000,11.1819,11.2591,11.0176,11.1485,81537.116238941,0
+FDUS.US,D,20210208,000000,11.1002,11.1662,10.9192,11.0426,190988.74204289,0
+FDUS.US,D,20210209,000000,11.0102,11.0176,10.8532,10.895,107283.97901329,0
+FDUS.US,D,20210210,000000,10.961,11.1002,10.8783,10.985,133875.07183425,0
+FDUS.US,D,20210211,000000,11.4131,11.6277,11.364,11.4467,421276.17739191,0
+FDUS.US,D,20210212,000000,11.4874,11.4874,11.3018,11.4707,221150.58337744,0
+FDUS.US,D,20210216,000000,11.5776,11.6519,11.4048,11.5283,258591.75521617,0
+FDUS.US,D,20210217,000000,11.5693,11.5693,11.4467,11.4467,157138.77837448,0
+FDUS.US,D,20210218,000000,11.43,11.5869,11.4253,11.5525,165597.23120144,0
+FDUS.US,D,20210219,000000,11.5776,11.6277,11.4467,11.5043,150897.50624399,0
+FDUS.US,D,20210222,000000,11.495,11.6853,11.4791,11.5869,124486.24303755,0
+FDUS.US,D,20210223,000000,11.6926,11.9231,11.57,11.8581,203670.4987511,0
+FDUS.US,D,20210224,000000,11.9398,12.0957,11.9072,12.0809,171692.05526262,0
+FDUS.US,D,20210225,000000,12.1217,12.2778,11.9481,11.9899,165905.20287662,0
+FDUS.US,D,20210226,000000,12.0067,12.5081,12.0067,12.3679,296217.06396557,0
+FDUS.US,D,20210301,000000,12.8256,12.8256,12.4004,12.4998,348318.11827229,0
+FDUS.US,D,20210302,000000,12.5081,12.8461,12.4663,12.73,202294.31762916,0
+FDUS.US,D,20210303,000000,12.8545,12.9622,12.6074,12.8043,225751.85249641,0
+FDUS.US,D,20210304,000000,12.822,12.9121,12.5128,12.7885,240615.2547078,0
+FDUS.US,D,20210305,000000,13.0105,13.0105,12.1877,12.5656,225094.98983259,0
+FDUS.US,D,20210308,000000,12.9622,12.9622,12.5165,12.822,281439.80767732,0
+FDUS.US,D,20210309,000000,12.8043,12.9362,12.6967,12.8703,222877.80913612,0
+FDUS.US,D,20210310,000000,12.9028,12.9622,12.6492,12.7802,376788.26904145,0
+FDUS.US,D,20210311,000000,12.6614,12.7635,12.5359,12.6539,299831.96226476,0
+FDUS.US,D,20210312,000000,12.6455,12.7635,12.5935,12.6697,224793.47910164,0
+FDUS.US,D,20210315,000000,12.6121,12.9399,12.5266,12.8731,298061.6635445,0
+FDUS.US,D,20210316,000000,12.8731,12.9994,12.6195,12.848,209822.39448634,0
+FDUS.US,D,20210317,000000,12.8229,13.147,12.8136,12.9399,201593.30517972,0
+FDUS.US,D,20210318,000000,12.9742,13.1767,12.8229,12.8731,212549.98977733,0
+FDUS.US,D,20210319,000000,12.8731,13.2018,12.8303,13.1683,212447.69149361,0
+FDUS.US,D,20210322,000000,13.134,13.134,12.7885,12.8731,171906.3432464,0
+FDUS.US,D,20210323,000000,12.7969,12.8898,12.5266,12.5777,168657.5651205,0
+FDUS.US,D,20210324,000000,12.6947,12.965,12.5359,12.5935,104989.26698601,0
+FDUS.US,D,20210325,000000,12.5359,12.9576,12.3419,12.9492,216146.58206785,0
+FDUS.US,D,20210326,000000,13.0838,13.1423,12.8053,12.9919,123556.94389182,0
+FDUS.US,D,20210329,000000,13.0838,13.2779,12.9957,13.1767,240752.01136078,0
+FDUS.US,D,20210330,000000,13.1851,13.3848,13.1683,13.2278,107389.5077691,0
+FDUS.US,D,20210331,000000,13.1767,13.3457,13.1266,13.1266,117981.14901747,0
+FDUS.US,D,20210401,000000,13.1767,13.329,13.1098,13.2529,100113.40773707,0
+FDUS.US,D,20210405,000000,13.2612,13.4553,13.1767,13.4218,130711.36280745,0
+FDUS.US,D,20210406,000000,13.5064,14.1304,13.4804,14.0125,434790.31908232,0
+FDUS.US,D,20210407,000000,14.1221,14.266,14.0125,14.2233,220430.1880953,0
+FDUS.US,D,20210408,000000,14.2493,14.2903,14.0971,14.1388,137075.3928784,0
+FDUS.US,D,20210409,000000,14.1137,14.4518,14.1137,14.3078,244093.39635402,0
+FDUS.US,D,20210412,000000,14.3506,14.4518,14.2744,14.4434,177083.71322627,0
+FDUS.US,D,20210413,000000,14.4006,14.4258,14.1388,14.2903,171779.27800979,0
+FDUS.US,D,20210414,000000,14.3506,14.3506,13.9623,14.0385,142420.74740838,0
+FDUS.US,D,20210415,000000,14.0385,14.0877,13.9364,14.0385,109072.58374218,0
+FDUS.US,D,20210416,000000,14.0385,14.1304,13.9865,14.0627,88632.309832421,0
+FDUS.US,D,20210419,000000,14.1054,14.1388,13.9289,14.0719,111954.16487076,0
+FDUS.US,D,20210420,000000,14.0199,14.1731,13.9355,13.9623,142767.48474895,0
+FDUS.US,D,20210421,000000,13.9708,14.1286,13.7766,13.9196,128635.24606011,0
+FDUS.US,D,20210422,000000,13.8945,14.2994,13.8862,14.1899,225881.07138111,0
+FDUS.US,D,20210423,000000,14.2233,14.3329,14.1983,14.2567,84382.085350183,0
+FDUS.US,D,20210426,000000,14.2827,14.317,14.0627,14.1481,100041.26052645,0
+FDUS.US,D,20210427,000000,14.1388,14.2567,14.0543,14.1054,102127.06869014,0
+FDUS.US,D,20210428,000000,14.0877,14.2493,14.0125,14.0877,117275.82927189,0
+FDUS.US,D,20210429,000000,14.0877,14.1814,13.9623,14.0719,65469.824751867,0
+FDUS.US,D,20210430,000000,13.9958,14.1388,13.9782,13.9958,80310.613658431,0
+FDUS.US,D,20210503,000000,14.0719,14.1137,13.9708,13.9865,96763.408151495,0
+FDUS.US,D,20210504,000000,14.0051,14.1137,13.9708,14.0292,84990.490932262,0
+FDUS.US,D,20210505,000000,14.0292,14.2326,13.9364,14.2233,152022.78736483,0
+FDUS.US,D,20210506,000000,14.3078,14.7054,14.2233,14.7054,292847.6815473,0
+FDUS.US,D,20210507,000000,14.6708,15.1427,14.5948,14.9996,240217.90663739,0
+FDUS.US,D,20210510,000000,15.0247,15.1789,14.6375,14.6542,249805.94788133,0
+FDUS.US,D,20210511,000000,14.4769,14.5948,13.9448,14.4434,170675.53336972,0
+FDUS.US,D,20210512,000000,14.4434,14.4852,13.7349,13.8352,160599.69083608,0
+FDUS.US,D,20210513,000000,13.8016,14.241,13.8016,14.1304,164877.91274334,0
+FDUS.US,D,20210514,000000,14.1814,14.3422,14.1434,14.2744,111775.41208028,0
+FDUS.US,D,20210517,000000,14.3078,14.3246,14.1899,14.3246,114829.28505509,0
+FDUS.US,D,20210518,000000,14.3422,14.6625,14.267,14.5112,202250.16784357,0
+FDUS.US,D,20210519,000000,14.4769,14.4935,14.2994,14.4935,149022.75559196,0
+FDUS.US,D,20210520,000000,14.5112,14.5446,14.3589,14.4518,119554.38893857,0
+FDUS.US,D,20210521,000000,14.5269,14.5269,14.2994,14.4183,125292.78424282,0
+FDUS.US,D,20210524,000000,14.4183,14.5195,14.3756,14.4183,80649.813230741,0
+FDUS.US,D,20210525,000000,14.4434,14.5352,14.1814,14.2067,146879.8757542,0
+FDUS.US,D,20210526,000000,14.266,14.3923,14.2326,14.2744,72785.767273359,0
+FDUS.US,D,20210527,000000,14.3506,14.5195,14.3506,14.4685,74638.981444611,0
+FDUS.US,D,20210528,000000,14.5269,14.7387,14.4183,14.6542,132364.28770744,0
+FDUS.US,D,20210601,000000,14.7387,14.8483,14.7054,14.7897,154668.54402885,0
+FDUS.US,D,20210602,000000,14.839,14.9486,14.7471,14.891,109729.44640603,0
+FDUS.US,D,20210603,000000,14.8576,15.0424,14.839,14.9328,114935.89063497,0
+FDUS.US,D,20210604,000000,14.9839,15.0516,14.9087,14.9486,148556.49078304,0
+FDUS.US,D,20210607,000000,15.0182,15.1855,14.9913,15.0999,119586.69365974,0
+FDUS.US,D,20210608,000000,15.1947,15.1947,14.9756,15.0852,167580.74108143,0
+FDUS.US,D,20210609,000000,15.0759,15.1761,14.9412,15.0999,142870.85985671,0
+FDUS.US,D,20210610,000000,15.1761,15.1855,14.9486,15.0424,218236.6975277,0
+FDUS.US,D,20210611,000000,15.1297,15.2921,14.8613,15.0675,197453.99357351,0
+FDUS.US,D,20210614,000000,15.0675,15.1092,14.6885,14.9216,214687.4854949,0
+FDUS.US,D,20210615,000000,15.008,15.008,14.5075,14.6969,161326.54706245,0
+FDUS.US,D,20210616,000000,14.6708,14.7314,14.5512,14.6969,162268.76809665,0
+FDUS.US,D,20210617,000000,14.6801,14.7061,14.162,14.4639,219822.85933726,0
+FDUS.US,D,20210618,000000,14.4202,14.4639,14.136,14.4202,353008.76378651,0
+FDUS.US,D,20210621,000000,14.4379,14.9988,14.4379,14.9467,171127.79946614,0
+FDUS.US,D,20210622,000000,14.982,14.982,14.6801,14.8093,87599.635578946,0
+FDUS.US,D,20210623,000000,14.8093,14.9123,14.7229,14.7657,76403.896044658,0
+FDUS.US,D,20210624,000000,14.8613,14.9216,14.6969,14.7917,67427.49085491,0
+FDUS.US,D,20210625,000000,14.8186,14.9123,14.6365,14.6458,99991.726620649,0
+FDUS.US,D,20210628,000000,14.7842,15.0173,14.5418,14.8697,124859.90097911,0
+FDUS.US,D,20210629,000000,15.0424,15.0424,14.6885,14.7406,144045.67488334,0
+FDUS.US,D,20210630,000000,14.7229,14.878,14.5762,14.6708,103418.18071299,0
+FDUS.US,D,20210701,000000,14.7229,15.008,14.6365,14.9643,112495.80736242,0
+FDUS.US,D,20210702,000000,14.8957,15.0516,14.8697,15.0331,62970.516157168,0
+FDUS.US,D,20210706,000000,15.0424,15.0424,14.7314,15.008,92499.184956748,0
+FDUS.US,D,20210707,000000,14.9393,15.008,14.6801,14.775,53830.43371348,0
+FDUS.US,D,20210708,000000,14.6625,14.6708,14.344,14.5585,87391.808539405,0
+FDUS.US,D,20210709,000000,14.6365,14.8093,14.4899,14.775,57465.791669405,0
+FDUS.US,D,20210712,000000,14.775,14.9123,14.6105,14.878,79834.657433158,0
+FDUS.US,D,20210713,000000,14.8093,14.8966,14.6198,14.8093,75141.85827086,0
+FDUS.US,D,20210714,000000,14.853,14.9123,14.6022,14.6365,71172.684862822,0
+FDUS.US,D,20210715,000000,14.5242,14.7574,14.5242,14.6458,75557.512349944,0
+FDUS.US,D,20210716,000000,14.7145,14.7582,14.4202,14.4815,60634.884816409,0
+FDUS.US,D,20210719,000000,14.3859,14.4249,13.8862,14.1964,242311.25256935,0
+FDUS.US,D,20210720,000000,14.162,14.5122,14.1454,14.4815,68210.341931318,0
+FDUS.US,D,20210721,000000,14.5678,14.7657,14.5335,14.5762,80481.828680645,0
+FDUS.US,D,20210722,000000,14.5855,14.6095,14.3783,14.4639,58058.044890897,0
+FDUS.US,D,20210723,000000,14.5512,14.5855,14.3783,14.4472,51212.674474483,0
+FDUS.US,D,20210726,000000,14.4899,14.6793,14.3691,14.5242,142976.38861254,0
+FDUS.US,D,20210727,000000,14.5075,14.5585,14.371,14.4982,48083.423816922,0
+FDUS.US,D,20210728,000000,14.4732,14.6198,14.3793,14.4379,51271.899796631,0
+FDUS.US,D,20210729,000000,14.5159,14.6542,14.4472,14.4639,51148.065032138,0
+FDUS.US,D,20210730,000000,14.4815,14.6542,14.3859,14.4982,84377.778054027,0
+FDUS.US,D,20210802,000000,14.5762,14.5762,14.3254,14.3783,76004.394326161,0
+FDUS.US,D,20210803,000000,14.4732,14.5232,14.266,14.3952,68807.979273006,0
+FDUS.US,D,20210804,000000,14.3599,14.4536,14.2484,14.2827,47915.439266828,0
+FDUS.US,D,20210805,000000,14.3599,14.5659,14.2744,14.5242,41471.724216987,0
+FDUS.US,D,20210806,000000,14.8344,15.3349,14.7657,14.956,137825.93923364,0
+FDUS.US,D,20210809,000000,15.0247,15.3442,14.995,15.2848,95472.296128642,0
+FDUS.US,D,20210810,000000,15.3349,15.4826,15.2142,15.4473,117060.46446406,0
+FDUS.US,D,20210811,000000,15.491,15.491,15.3191,15.4222,70594.430353836,0
+FDUS.US,D,20210812,000000,15.3274,15.4473,15.2142,15.3692,53545.075343123,0
+FDUS.US,D,20210813,000000,15.3534,15.4222,15.1548,15.3692,57536.862055984,0
+FDUS.US,D,20210816,000000,15.3534,15.3971,15.2142,15.2921,54586.364188912,0
+FDUS.US,D,20210817,000000,15.2755,15.439,15.1297,15.1891,80322.458722861,0
+FDUS.US,D,20210818,000000,15.2411,15.3414,15.06,15.1362,181750.66861164,0
+FDUS.US,D,20210819,000000,15.0516,15.1362,14.5762,14.7406,129909.12889834,0
+FDUS.US,D,20210820,000000,14.7842,15.1985,14.7842,15.1204,81672.796067864,0
+FDUS.US,D,20210823,000000,15.1891,15.4045,15.1019,15.2235,81385.284049431,0
+FDUS.US,D,20210824,000000,15.2848,15.491,15.1297,15.2755,103756.30346126,0
+FDUS.US,D,20210825,000000,15.3098,15.4565,15.3015,15.439,75517.669860498,0
+FDUS.US,D,20210826,000000,15.4658,15.4695,15.1985,15.3349,78193.577597606,0
+FDUS.US,D,20210827,000000,15.3349,15.5606,15.3349,15.3971,106308.37643388,0
+FDUS.US,D,20210830,000000,15.4658,15.49,15.2068,15.2755,59058.4144232,0
+FDUS.US,D,20210831,000000,15.2328,15.3534,15.1362,15.2411,108434.02708702,0
+FDUS.US,D,20210901,000000,15.3006,15.439,15.1455,15.2921,69291.473266553,0
+FDUS.US,D,20210902,000000,15.3442,15.5346,15.2328,15.4315,109225.49275573,0
+FDUS.US,D,20210903,000000,15.491,15.6729,15.4315,15.6636,131370.37911937,0
+FDUS.US,D,20210907,000000,15.75,15.9134,15.6033,15.8103,279474.60380599,0
+FDUS.US,D,20210908,000000,15.8363,15.9654,15.8363,15.8716,105051.72278028,0
+FDUS.US,D,20210909,000000,15.8716,15.9831,15.7064,15.7844,122961.46019821,0
+FDUS.US,D,20210910,000000,15.8716,15.9646,15.75,15.7937,121944.93830532,0
+FDUS.US,D,20210913,000000,15.8456,15.9256,15.2811,15.4045,278487.15616215,0
+FDUS.US,D,20210914,000000,15.4575,15.607,15.2811,15.3684,94223.180243312,0
+FDUS.US,D,20210915,000000,15.4045,15.8996,15.4045,15.855,147921.16459998,0
+FDUS.US,D,20210916,000000,15.8643,15.9348,15.3777,15.5903,207717.20348995,0
+FDUS.US,D,20210917,000000,15.6349,15.802,15.502,15.5718,119645.91898188,0
+FDUS.US,D,20210920,000000,15.4575,15.4575,15.1222,15.3517,152169.23543414,0
+FDUS.US,D,20210921,000000,15.3684,15.8903,15.2894,15.6163,84462.847153114,0
+FDUS.US,D,20210922,000000,15.6423,15.8726,15.2634,15.5197,157064.47751578,0
+FDUS.US,D,20210923,000000,15.5718,15.7844,15.5197,15.581,72269.96855864,0
+FDUS.US,D,20210924,000000,15.5996,15.749,15.5718,15.5718,70000.023484265,0
+FDUS.US,D,20210927,000000,15.5903,15.8903,15.4667,15.7937,125726.74433055,0
+FDUS.US,D,20210928,000000,15.802,15.8996,15.4752,15.528,105063.5678447,0
+FDUS.US,D,20210929,000000,15.5903,15.855,15.4129,15.6869,119023.51468731,0
+FDUS.US,D,20210930,000000,15.7937,15.881,15.3609,15.4045,62517.173236716,0
+FDUS.US,D,20211001,000000,15.3684,15.5996,15.3609,15.5457,80244.927392048,0
+FDUS.US,D,20211004,000000,15.6163,15.7407,15.4482,15.528,92399.040321115,0
+FDUS.US,D,20211005,000000,15.555,15.7407,15.4399,15.4752,90493.061771947,0
+FDUS.US,D,20211006,000000,15.4667,15.5457,15.3071,15.4667,62989.898989872,0
+FDUS.US,D,20211007,000000,15.5903,15.6256,15.3424,15.3962,44712.96457461,0
+FDUS.US,D,20211008,000000,15.3962,15.4965,15.3256,15.3962,42679.920788833,0
+FDUS.US,D,20211011,000000,15.4315,15.502,15.3256,15.4129,71155.455678196,0
+FDUS.US,D,20211012,000000,15.4129,15.6349,15.334,15.4667,100041.26052645,0
+FDUS.US,D,20211013,000000,15.502,15.5718,15.3962,15.4928,69360.390005054,0
+FDUS.US,D,20211014,000000,15.5996,15.5996,15.3684,15.502,108502.94382552,0
+FDUS.US,D,20211015,000000,15.6349,15.672,15.4835,15.4835,56212.368487919,0
+FDUS.US,D,20211018,000000,15.4835,15.6776,15.4667,15.5996,78089.125665815,0
+FDUS.US,D,20211019,000000,15.5996,15.6776,15.5373,15.6423,44891.717365099,0
+FDUS.US,D,20211020,000000,15.6609,15.8456,15.5373,15.6256,73638.611912308,0
+FDUS.US,D,20211021,000000,15.6609,15.7937,15.555,15.6163,61298.208424481,0
+FDUS.US,D,20211022,000000,15.7138,15.751,15.6302,15.6962,47233.809650091,0
+FDUS.US,D,20211025,000000,15.6869,15.855,15.555,15.5996,63087.889977427,0
+FDUS.US,D,20211026,000000,15.6256,15.7129,15.5457,15.5996,57848.064203277,0
+FDUS.US,D,20211027,000000,15.5903,15.7138,15.4752,15.555,71850.0071834,0
+FDUS.US,D,20211028,000000,15.6256,15.7138,15.5197,15.6256,62700.233323361,0
+FDUS.US,D,20211029,000000,15.6516,15.7129,15.4667,15.5996,59146.713994404,0
+FDUS.US,D,20211101,000000,15.6702,15.7575,15.5105,15.5718,75647.965569226,0
+FDUS.US,D,20211102,000000,15.6256,15.7621,15.3962,15.581,72026.606325809,0
+FDUS.US,D,20211103,000000,15.607,15.749,15.5197,15.5903,83732.76045462,0
+FDUS.US,D,20211104,000000,15.6256,15.7853,15.4482,15.5718,55766.56333574,0
+FDUS.US,D,20211105,000000,15.6423,15.855,15.502,15.7751,146445.91566645,0
+FDUS.US,D,20211108,000000,15.7575,16.0137,15.7575,15.8726,112487.19277011,0
+FDUS.US,D,20211109,000000,15.802,15.881,15.5466,15.7138,94127.342903834,0
+FDUS.US,D,20211110,000000,15.7575,15.9701,15.6609,15.9609,76207.914069546,0
+FDUS.US,D,20211111,000000,15.9869,16.1595,15.9348,15.9784,91003.476366471,0
+FDUS.US,D,20211112,000000,15.9961,16.0667,15.7937,15.881,44739.885175588,0
+FDUS.US,D,20211115,000000,15.9441,16.0583,15.7054,15.7751,56600.025141987,0
+FDUS.US,D,20211116,000000,15.829,15.9163,15.7407,15.8456,38752.743518318,0
+FDUS.US,D,20211117,000000,15.8996,16.076,15.855,16.0314,59297.469359874,0
+FDUS.US,D,20211118,000000,16.0667,16.2255,15.9784,16.2255,49578.055583163,0
+FDUS.US,D,20211119,000000,16.2171,16.3407,16.0713,16.297,116454.21253006,0
+FDUS.US,D,20211122,000000,16.3936,16.5088,16.2524,16.4549,118406.49451291,0
+FDUS.US,D,20211123,000000,16.4549,16.6675,16.2877,16.3323,107520.88030188,0
+FDUS.US,D,20211124,000000,16.3054,16.4113,16.076,16.1735,66013.620891601,0
+FDUS.US,D,20211126,000000,15.9784,16.0314,15.5718,15.9256,115625.05801998,0
+FDUS.US,D,20211129,000000,16.0667,16.3323,16.0472,16.1735,80362.301212308,0
+FDUS.US,D,20211130,000000,16.1735,16.3147,15.9701,16.0936,103833.83479208,0
+FDUS.US,D,20211201,000000,16.2255,16.3323,15.8197,15.8903,114103.50565276,0
+FDUS.US,D,20211202,000000,15.9719,16.2264,15.8363,16.0444,121988.01126689,0
+FDUS.US,D,20211203,000000,16.062,16.062,15.7185,15.8633,66437.889562998,0
+FDUS.US,D,20211206,000000,15.9719,16.0528,15.6284,15.8633,123887.52887182,0
+FDUS.US,D,20211207,000000,15.9896,16.0435,15.6822,15.7185,81117.154863701,0
+FDUS.US,D,20211208,000000,15.7909,15.8624,15.6729,15.7008,62922.05907541,0
+FDUS.US,D,20211209,000000,15.7185,15.7565,15.4928,15.6376,68033.74278891,0
+FDUS.US,D,20211210,000000,15.7185,15.854,15.5829,15.6646,62176.896840369,0
+FDUS.US,D,20211213,000000,15.6646,15.8271,15.4928,15.5373,61286.363360051,0
+FDUS.US,D,20211214,000000,15.6014,15.8067,15.3386,15.3386,66100.843638766,0
+FDUS.US,D,20211215,000000,15.4017,15.7732,15.3749,15.6284,69718.972410067,0
+FDUS.US,D,20211216,000000,15.7092,15.8448,15.529,15.7547,72275.352678835,0
+FDUS.US,D,20211217,000000,15.854,16.0352,15.6237,15.8633,112329.9764604,0
+FDUS.US,D,20211220,000000,15.764,16.0352,15.4204,15.7732,148697.55473216,0
+FDUS.US,D,20211221,000000,15.9264,16.2246,15.7185,15.7909,92013.537315125,0
+FDUS.US,D,20211222,000000,15.8448,16.1708,15.8271,15.9719,38608.449097081,0
+FDUS.US,D,20211223,000000,16.0713,16.3147,15.9719,16.1976,60621.96292794,0
+FDUS.US,D,20211227,000000,16.2514,16.2738,16.0147,16.1521,74906.033806302,0
+FDUS.US,D,20211228,000000,16.2069,16.4986,16.2069,16.297,94741.132606107,0
+FDUS.US,D,20211229,000000,16.3602,16.4596,16.2794,16.324,40533.810478952,0
+FDUS.US,D,20211230,000000,16.3602,16.4511,16.1521,16.1976,45378.441830761,0
+FDUS.US,D,20211231,000000,16.2514,16.297,16.1521,16.2514,39692.810904431,0
+FDUS.US,D,20220103,000000,16.2514,16.4511,16.18,16.3963,66324.823038894,0
+FDUS.US,D,20220104,000000,16.4688,16.4688,16.1521,16.18,49457.451290786,0
+FDUS.US,D,20220105,000000,16.3425,16.401,16.011,16.1252,77314.889181718,0
+FDUS.US,D,20220106,000000,16.2431,16.2431,15.9627,16.1345,42655.153835934,0
+FDUS.US,D,20220107,000000,16.2153,16.3184,15.9627,16.1708,51219.135418717,0
+FDUS.US,D,20220110,000000,16.2701,16.3407,16.089,16.2608,63565.999850777,0
+FDUS.US,D,20220111,000000,16.3509,16.4057,16.0871,16.4057,62341.650918347,0
+FDUS.US,D,20220112,000000,16.4511,16.4511,16.2246,16.2701,45104.928524836,0
+FDUS.US,D,20220113,000000,16.3963,16.4596,16.1976,16.3425,46191.443980264,0
+FDUS.US,D,20220114,000000,16.2794,16.2794,15.881,16.0352,167470.90502943,0
+FDUS.US,D,20220118,000000,16.0983,16.4864,16.0444,16.415,70649.348379829,0
+FDUS.US,D,20220119,000000,16.4511,16.4511,16.0713,16.1884,73073.279291792,0
+FDUS.US,D,20220120,000000,16.1252,16.2701,15.9804,15.9896,55634.113978934,0
+FDUS.US,D,20220121,000000,15.881,16.1122,15.6553,15.8178,100809.03606631,0
+FDUS.US,D,20220124,000000,15.737,15.737,15.0229,15.3841,213174.54772,0
+FDUS.US,D,20220125,000000,15.4017,15.9804,15.3794,15.8996,68218.956523632,0
+FDUS.US,D,20220126,000000,15.9804,16.3602,15.764,15.9264,212829.96402749,0
+FDUS.US,D,20220127,000000,15.9172,16.1708,15.7732,15.8085,46797.695914265,0
+FDUS.US,D,20220128,000000,15.7816,15.8178,15.5373,15.8002,48616.451716267,0
+FDUS.US,D,20220131,000000,15.8178,16.2431,15.8178,16.1976,56134.837157105,0
+FDUS.US,D,20220201,000000,16.2794,16.387,16.1075,16.3063,60242.920866185,0
+FDUS.US,D,20220202,000000,16.3963,16.7223,16.2794,16.5867,111982.16229577,0
+FDUS.US,D,20220203,000000,16.5226,16.6675,16.3602,16.3602,49806.342279447,0
+FDUS.US,D,20220204,000000,16.3602,16.6499,16.324,16.622,36563.560246874,0
+FDUS.US,D,20220207,000000,16.7038,16.7576,16.4419,16.5506,103001.44980987,0
+FDUS.US,D,20220208,000000,16.6312,16.7761,16.4864,16.6044,54947.100242003,0
+FDUS.US,D,20220209,000000,16.6406,16.6406,16.3156,16.505,59231.783093492,0
+FDUS.US,D,20220210,000000,16.4511,16.74,16.4511,16.5821,71845.699887244,0
+FDUS.US,D,20220211,000000,16.5412,16.6582,16.2896,16.4596,58483.390386333,0
+FDUS.US,D,20220214,000000,16.4596,16.6044,16.2357,16.4233,64448.995562821,0
+FDUS.US,D,20220215,000000,16.5319,16.6082,16.2069,16.3963,59286.701119484,0
+FDUS.US,D,20220216,000000,16.415,16.7131,16.324,16.4326,57758.687808034,0
+FDUS.US,D,20220217,000000,16.74,16.8663,16.6675,16.74,213000.10222566,0
+FDUS.US,D,20220218,000000,16.8031,16.8579,16.6945,16.8124,120697.97606807,0
+FDUS.US,D,20220222,000000,16.7223,16.9024,16.6778,16.7668,164511.79257005,0
+FDUS.US,D,20220223,000000,16.7668,16.9117,16.5143,16.6136,92431.345042288,0
+FDUS.US,D,20220224,000000,16.3156,16.5412,16.062,16.5412,155028.20325789,0
+FDUS.US,D,20220225,000000,16.5412,16.8031,16.5412,16.7307,115603.5215392,0
+FDUS.US,D,20220228,000000,16.6945,16.7576,16.6499,16.7223,80191.086190094,0
+FDUS.US,D,20220301,000000,16.7038,16.7307,16.505,16.7131,67826.992573407,0
+FDUS.US,D,20220302,000000,16.7668,17.0018,16.7668,16.9387,246000.45172724,0
+FDUS.US,D,20220303,000000,17.0836,17.0836,16.8579,16.9387,144585.16372692,0
+FDUS.US,D,20220304,000000,17.4541,18.1413,17.4002,18.0234,300791.41248357,0
+FDUS.US,D,20220307,000000,18.0689,18.3038,17.7346,17.8971,284979.32829375,0
+FDUS.US,D,20220308,000000,18.0058,18.0865,17.716,17.8971,154820.37621836,0
+FDUS.US,D,20220309,000000,18.0327,18.132,17.8971,17.9602,242434.0105098,0
+FDUS.US,D,20220310,000000,17.8023,18.0159,17.6909,17.8581,185298.80382039,0
+FDUS.US,D,20220311,000000,17.9324,18.1274,17.7745,17.8859,124865.28509929,0
+FDUS.US,D,20220314,000000,18.0159,18.6103,17.9695,18.4802,309127.10737007,0
+FDUS.US,D,20220315,000000,18.4246,18.875,18.3225,18.6196,183337.90724524,0
+FDUS.US,D,20220316,000000,18.731,18.7403,18.0067,18.1367,162939.62947299,0
+FDUS.US,D,20220317,000000,18.0531,18.5267,17.9669,18.4152,101020.09357797,0
+FDUS.US,D,20220318,000000,18.3224,18.5731,18.0624,18.1924,316240.6069722,0
+FDUS.US,D,20220321,000000,18.4339,18.9261,18.3689,18.861,192897.95106417,0
+FDUS.US,D,20220322,000000,18.7124,18.9353,18.2351,18.3967,138476.34095323,0
+FDUS.US,D,20220323,000000,18.2017,18.4617,18.2017,18.3874,118864.14472952,0
+FDUS.US,D,20220324,000000,18.2667,18.6381,18.2203,18.4802,94146.725736537,0
+FDUS.US,D,20220325,000000,18.6567,18.9353,18.5445,18.6196,113519.86702358,0
+FDUS.US,D,20220328,000000,18.6846,19.2325,18.5918,19.056,158573.10799454,0
+FDUS.US,D,20220329,000000,19.1117,19.2511,18.8796,18.9446,86754.328708271,0
+FDUS.US,D,20220330,000000,18.9724,18.9787,18.5731,18.7217,89462.54116655,0
+FDUS.US,D,20220331,000000,18.7589,19.0653,18.7217,18.7403,63873.971525954,0
+FDUS.US,D,20220401,000000,18.7403,19.1025,18.7403,19.0374,52326.110530888,0
+FDUS.US,D,20220404,000000,19.0096,19.0374,18.6474,18.7124,61178.680956143,0
+FDUS.US,D,20220405,000000,18.796,18.9353,18.6567,18.8053,64101.181398199,0
+FDUS.US,D,20220406,000000,18.7217,19.0096,18.471,18.5175,54617.592086045,0
+FDUS.US,D,20220407,000000,18.3967,18.5545,18.0902,18.4988,98857.8309075,0
+FDUS.US,D,20220408,000000,18.6567,18.6937,18.4757,18.536,56548.337588111,0
+FDUS.US,D,20220411,000000,18.536,18.618,18.3462,18.4246,51942.761172976,0
+FDUS.US,D,20220412,000000,18.3874,18.3874,18.0159,18.1367,90740.731300936,0
+FDUS.US,D,20220413,000000,18.2203,18.4385,18.0809,18.3503,37838.519909142,0
+FDUS.US,D,20220414,000000,18.3503,18.4617,18.0809,18.1738,44385.610066731,0
+FDUS.US,D,20220418,000000,18.2388,18.5918,18.2351,18.5638,48174.953860244,0
+FDUS.US,D,20220419,000000,18.6288,18.6288,18.4059,18.471,66161.145784955,0
+FDUS.US,D,20220420,000000,18.4802,19.0282,18.4802,18.9539,91573.116283142,0
+FDUS.US,D,20220421,000000,19.0282,19.0839,18.7217,18.8703,61727.861216073,0
+FDUS.US,D,20220422,000000,19.056,19.056,18.6381,18.8425,126736.80527921,0
+FDUS.US,D,20220425,000000,18.8703,19.4646,18.6846,19.4461,303273.49189364,0
+FDUS.US,D,20220426,000000,19.5204,19.641,18.666,18.7124,207964.87301894,0
+FDUS.US,D,20220427,000000,18.6846,19.3068,18.6846,19.056,156648.82343671,0
+FDUS.US,D,20220428,000000,19.2046,19.2696,18.8703,19.0514,128101.14133673,0
+FDUS.US,D,20220429,000000,19.1117,19.1303,18.4175,18.5267,111051.78632601,0
+FDUS.US,D,20220502,000000,18.5082,18.7117,17.8766,18.1552,211541.00565271,0
+FDUS.US,D,20220503,000000,18.1645,18.6846,18.1181,18.6381,90247.545891039,0
+FDUS.US,D,20220504,000000,18.6196,18.9345,18.3689,18.6846,114464.24170586,0
+FDUS.US,D,20220505,000000,18.6939,18.6939,18.2481,18.4895,67965.902874448,0
+FDUS.US,D,20220506,000000,18.6288,18.8703,18.3316,18.8703,86741.406819802,0
+FDUS.US,D,20220509,000000,18.796,18.796,18.0531,18.2946,151158.09766146,0
+FDUS.US,D,20220510,000000,18.2203,18.7124,17.9602,18.0345,87248.590942207,0
+FDUS.US,D,20220511,000000,18.1924,18.6766,17.9138,18.0067,82466.415384665,0
+FDUS.US,D,20220512,000000,17.8674,18.4524,17.0501,17.3845,242308.02209724,0
+FDUS.US,D,20220513,000000,17.8766,18.0148,17.5517,17.8395,143004.38603756,0
+FDUS.US,D,20220516,000000,17.8395,18.2573,17.7606,18.0717,58406.935879558,0
+FDUS.US,D,20220517,000000,18.3316,18.4432,18.1632,18.3316,54134.098092499,0
+FDUS.US,D,20220518,000000,18.1645,18.4111,17.8488,17.8581,62848.835040752,0
+FDUS.US,D,20220519,000000,17.9045,18.0717,17.6909,17.8952,112888.84813668,0
+FDUS.US,D,20220520,000000,18.0159,18.3873,17.273,17.4959,111492.207358,0
+FDUS.US,D,20220523,000000,17.4494,18.0902,17.3751,17.7931,92968.680237787,0
+FDUS.US,D,20220524,000000,17.7652,17.9416,17.533,17.7466,71778.936796822,0
+FDUS.US,D,20220525,000000,17.8116,18.1924,17.663,18.0345,135003.58342721,0
+FDUS.US,D,20220526,000000,18.1088,18.2853,18.0159,18.1831,66555.263383257,0
+FDUS.US,D,20220527,000000,18.1088,18.6474,18.1088,18.5082,119932.35417628,0
+FDUS.US,D,20220531,000000,18.6474,18.6643,18.2573,18.3967,118188.97605702,0
+FDUS.US,D,20220601,000000,18.3967,18.8332,18.2947,18.731,130539.0709612,0
+FDUS.US,D,20220602,000000,18.8332,18.944,18.6288,18.8332,108996.12923542,0
+FDUS.US,D,20220603,000000,18.8518,18.8981,18.3874,18.6846,116366.9897829,0
+FDUS.US,D,20220606,000000,18.7775,18.9631,18.536,18.7124,92391.502552841,0
+FDUS.US,D,20220607,000000,18.7403,18.8053,18.5731,18.7403,77016.608922894,0
+FDUS.US,D,20220608,000000,18.7589,18.9111,18.5731,18.7775,162273.07539281,0
+FDUS.US,D,20220609,000000,18.7775,18.9198,18.0563,18.1227,130089.028281,0
+FDUS.US,D,20220610,000000,17.9424,18.3386,17.7795,18.2082,142807.78577126,0
+FDUS.US,D,20220613,000000,17.8476,18.0041,16.4813,16.8228,370032.79373796,0
+FDUS.US,D,20220614,000000,16.8228,17.1644,16.3769,16.5951,270645.63191775,0
+FDUS.US,D,20220615,000000,16.7659,16.9936,16.3711,16.5192,135001.36907169,0
+FDUS.US,D,20220616,000000,16.1871,16.2251,15.5609,15.7601,257433.63789241,0
+FDUS.US,D,20220617,000000,15.8456,16.3389,15.8456,15.9594,431057.11394023,0
+FDUS.US,D,20220621,000000,16.0828,16.5381,16.0448,16.1776,126250.63627076,0
+FDUS.US,D,20220622,000000,16.1017,16.4528,16.0306,16.3294,111010.89204561,0
+FDUS.US,D,20220623,000000,16.3294,16.5762,16.1491,16.5476,114353.93967232,0
+FDUS.US,D,20220624,000000,16.7754,17.0411,16.6426,16.8703,115891.6151097,0
+FDUS.US,D,20220627,000000,16.9842,17.2973,16.9367,17.1549,96899.90066037,0
+FDUS.US,D,20220628,000000,17.1644,17.4871,16.8513,16.9178,81894.127612118,0
+FDUS.US,D,20220629,000000,16.8797,16.8892,16.4101,16.5382,66014.65138526,0
+FDUS.US,D,20220630,000000,16.5097,16.6709,16.4433,16.5572,52295.719809962,0
+FDUS.US,D,20220701,000000,16.5002,16.8418,16.4623,16.7944,60333.999837987,0
+FDUS.US,D,20220705,000000,16.5951,16.9747,16.3674,16.9747,95204.136589951,0
+FDUS.US,D,20220706,000000,16.8418,17.0505,16.6367,16.9178,68596.76572493,0
+FDUS.US,D,20220707,000000,17.06,17.5345,17.06,17.4395,103265.60295082,0
+FDUS.US,D,20220708,000000,17.4776,17.6672,17.3352,17.449,45609.624556549,0
+FDUS.US,D,20220711,000000,17.079,17.3532,16.9842,17.0316,92016.015823624,0
+FDUS.US,D,20220712,000000,16.9273,17.4871,16.9273,17.1075,77804.901637458,0
+FDUS.US,D,20220713,000000,16.9747,17.2682,16.9082,17.1455,59959.85673979,0
+FDUS.US,D,20220714,000000,16.9747,17.2193,16.7137,16.9178,53978.836789739,0
+FDUS.US,D,20220715,000000,17.1075,17.5345,16.7089,17.079,63337.683865766,0
+FDUS.US,D,20220718,000000,17.117,17.5345,17.117,17.3826,85086.464075327,0
+FDUS.US,D,20220719,000000,17.5345,17.7427,17.4872,17.6103,81144.787491504,0
+FDUS.US,D,20220720,000000,17.5629,17.7954,17.544,17.6484,36959.014556545,0
+FDUS.US,D,20220721,000000,17.544,17.8192,17.4111,17.7527,61075.96248906,0
+FDUS.US,D,20220722,000000,17.8381,17.933,17.5819,17.6863,41624.737079695,0
+FDUS.US,D,20220725,000000,17.6863,17.8249,17.4776,17.5345,29780.736692263,0
+FDUS.US,D,20220726,000000,17.544,17.7622,17.506,17.6103,38120.439047286,0
+FDUS.US,D,20220727,000000,17.7053,17.8001,17.4965,17.6103,97784.14308118,0
+FDUS.US,D,20220728,000000,17.7053,17.8476,17.6009,17.7811,40396.915363077,0
+FDUS.US,D,20220729,000000,17.8666,18.1607,17.8571,18.0184,72713.393729318,0
+FDUS.US,D,20220801,000000,17.914,18.1417,17.8581,17.9519,55943.351536329,0
+FDUS.US,D,20220802,000000,17.9804,18.0374,17.7997,17.895,50670.568662301,0
+FDUS.US,D,20220803,000000,17.895,17.9994,17.6768,17.9709,49727.306485157,0
+FDUS.US,D,20220804,000000,17.8855,18.0652,17.8381,17.933,47335.952429356,0
+FDUS.US,D,20220805,000000,18.1417,19.1285,18.0279,19.0431,142532.71154976,0
+FDUS.US,D,20220808,000000,19.0146,19.2139,18.6067,18.692,124383.08255244,0
+FDUS.US,D,20220809,000000,18.7015,18.9293,18.5212,18.6067,66541.613495397,0
+FDUS.US,D,20220810,000000,18.8249,19.2614,18.7964,19.1665,97365.735165731,0
+FDUS.US,D,20220811,000000,19.2709,19.2709,18.9767,18.9957,68178.357809481,0
+FDUS.US,D,20220812,000000,19.138,19.3752,19.0717,19.3467,52991.309795343,0
+FDUS.US,D,20220815,000000,19.3278,19.5217,19.0858,19.4796,44555.700336276,0
+FDUS.US,D,20220816,000000,19.546,19.7262,19.3752,19.5649,60914.712083358,0
+FDUS.US,D,20220817,000000,19.508,19.6409,19.2614,19.3183,54132.709725899,0
+FDUS.US,D,20220818,000000,19.3467,19.5175,19.119,19.4036,91064.322252717,0
+FDUS.US,D,20220819,000000,19.3941,19.546,19.0241,19.138,58570.784617469,0
+FDUS.US,D,20220822,000000,18.9767,19.1949,18.7684,19.138,70500.152866744,0
+FDUS.US,D,20220823,000000,19.0855,19.4036,19.0855,19.2519,53944.05729047,0
+FDUS.US,D,20220824,000000,19.3183,19.5555,19.2044,19.4227,57915.24375246,0
+FDUS.US,D,20220825,000000,19.508,19.6788,19.4606,19.508,57339.801128191,0
+FDUS.US,D,20220826,000000,19.5839,19.6788,19.3562,19.4036,46879.603241978,0
+FDUS.US,D,20220829,000000,19.2614,19.546,19.2614,19.3752,40559.219692998,0
+FDUS.US,D,20220830,000000,19.4417,19.6599,19.0811,19.2328,55081.241524145,0
+FDUS.US,D,20220831,000000,19.2804,19.3467,19.0811,19.138,56493.499979311,0
+FDUS.US,D,20220901,000000,19.0526,19.3088,18.4074,18.692,102567.905117,0
+FDUS.US,D,20220902,000000,18.73,19.1475,18.6636,18.692,80535.619292186,0
+FDUS.US,D,20220906,000000,18.6541,19.0716,18.4169,18.692,76198.721125761,0
+FDUS.US,D,20220907,000000,18.673,19.026,18.6351,18.8059,102559.47372324,0
+FDUS.US,D,20220908,000000,18.835,19.349,18.7768,18.9126,79944.195516522,0
+FDUS.US,D,20220909,000000,18.9805,19.1551,18.8156,18.9805,103954.46791893,0
+FDUS.US,D,20220912,000000,18.9417,19.1745,18.4955,18.5828,148682.84113527,0
+FDUS.US,D,20220913,000000,18.5052,18.6022,18.2531,18.2919,112004.97708362,0
+FDUS.US,D,20220914,000000,18.3598,18.3598,17.8166,18.03,109494.34826497,0
+FDUS.US,D,20220915,000000,18.0203,18.2337,17.8651,18.0785,52049.923623414,0
+FDUS.US,D,20220916,000000,17.8942,17.9621,17.4675,17.933,132238.48013789,0
+FDUS.US,D,20220919,000000,17.8457,18.0198,17.6857,17.7584,68777.825863149,0
+FDUS.US,D,20220920,000000,17.5936,17.8166,17.3317,17.516,99698.256106455,0
+FDUS.US,D,20220921,000000,17.6615,17.8651,17.4384,17.5645,94098.574334758,0
+FDUS.US,D,20220922,000000,17.6421,17.6421,16.934,17.1668,147188.83655284,0
+FDUS.US,D,20220923,000000,17.0213,17.4857,16.5558,16.6722,109837.69093298,0
+FDUS.US,D,20220926,000000,16.5558,16.8952,16.226,16.4297,149502.53309044,0
+FDUS.US,D,20220927,000000,16.4394,16.7312,16.2939,16.4103,85987.232685351,0
+FDUS.US,D,20220928,000000,16.3327,16.8759,16.2454,16.7983,83383.808551023,0
+FDUS.US,D,20220929,000000,16.9922,17.065,16.3715,16.6625,152923.5870618,0
+FDUS.US,D,20220930,000000,16.6819,16.9631,16.6625,16.6625,107581.73370292,0
+FDUS.US,D,20221003,000000,17.1086,17.1668,16.6722,17.031,94760.514253269,0
+FDUS.US,D,20221004,000000,17.1474,17.6614,17.1474,17.6324,58091.92973318,0
+FDUS.US,D,20221005,000000,17.6227,17.6249,17.2153,17.4966,59037.410894043,0
+FDUS.US,D,20221006,000000,17.4869,17.5354,17.1377,17.1377,47090.529529903,0
+FDUS.US,D,20221007,000000,17.0698,17.0989,16.7304,16.8856,53616.102340263,0
+FDUS.US,D,20221010,000000,16.8177,16.8371,16.4006,16.4394,70526.502034166,0
+FDUS.US,D,20221011,000000,16.4394,16.4879,16.1969,16.3715,84978.856921639,0
+FDUS.US,D,20221012,000000,16.4685,16.5558,16.3036,16.5073,48422.657839428,0
+FDUS.US,D,20221013,000000,16.3424,17.322,16.3327,17.1668,130609.40681819,0
+FDUS.US,D,20221014,000000,17.3511,17.4578,16.9243,16.9777,49417.62983532,0
+FDUS.US,D,20221017,000000,17.0892,17.2297,16.8177,16.8856,57519.69195316,0
+FDUS.US,D,20221018,000000,17.0213,17.3996,17.0213,17.2347,49887.792768094,0
+FDUS.US,D,20221019,000000,17.2735,17.4759,17.0116,17.2153,32105.117106808,0
+FDUS.US,D,20221020,000000,17.1183,17.322,16.9922,17.0989,44182.942971961,0
+FDUS.US,D,20221021,000000,17.0019,17.225,16.6916,17.1183,100173.57433454,0
+FDUS.US,D,20221024,000000,17.0892,17.4082,17.0892,17.3608,49965.122197826,0
+FDUS.US,D,20221025,000000,17.4287,17.8845,17.1862,17.6421,69353.156820358,0
+FDUS.US,D,20221026,000000,17.6615,17.9427,17.6615,17.6905,48474.210792583,0
+FDUS.US,D,20221027,000000,17.7196,17.9912,17.6907,17.9524,56051.463847305,0
+FDUS.US,D,20221028,000000,17.8457,18.2919,17.8457,18.1755,54167.718939022,0
+FDUS.US,D,20221031,000000,18.1755,18.3452,18.1755,18.2822,42550.776475074,0
+FDUS.US,D,20221101,000000,18.4277,18.7332,18.2749,18.6701,127827.60946595,0
+FDUS.US,D,20221102,000000,18.7283,18.9805,18.4758,18.8932,120903.01679817,0
+FDUS.US,D,20221103,000000,18.6895,18.8156,18.4568,18.5634,65505.244396869,0
+FDUS.US,D,20221104,000000,18.9514,19.5624,18.6798,19.4848,134846.02850847,0
+FDUS.US,D,20221107,000000,19.5236,20.6099,19.5236,20.0667,161011.21435276,0
+FDUS.US,D,20221108,000000,20.1249,20.3092,19.6217,19.7758,96609.203153407,0
+FDUS.US,D,20221109,000000,19.7661,20.2122,19.5915,19.6982,69909.928714432,0
+FDUS.US,D,20221110,000000,20.0473,20.2995,19.5625,19.7564,87024.478102829,0
+FDUS.US,D,20221111,000000,19.8243,19.9892,19.2714,19.5721,83618.89001741,0
+FDUS.US,D,20221114,000000,19.5721,19.6982,19.3005,19.543,76949.999997279,0
+FDUS.US,D,20221115,000000,19.5527,19.8895,19.5042,19.6012,82948.701626395,0
+FDUS.US,D,20221116,000000,19.4945,19.8534,19.3296,19.5915,62710.043276805,0
+FDUS.US,D,20221117,000000,19.4266,19.64,19.3005,19.5915,65861.990832702,0
+FDUS.US,D,20221118,000000,19.5915,19.7176,19.446,19.6303,89522.734212721,0
+FDUS.US,D,20221121,000000,19.7467,19.8825,19.64,19.8825,119538.92565769,0
+FDUS.US,D,20221122,000000,19.7952,19.9116,19.7176,19.9019,129967.05702188,0
+FDUS.US,D,20221123,000000,19.8049,19.9697,19.703,19.7855,76015.860486111,0
+FDUS.US,D,20221125,000000,19.7273,19.8458,19.7072,19.7467,44186.036149151,0
+FDUS.US,D,20221128,000000,19.7661,19.8728,19.6109,19.7273,142766.6242312,0
+FDUS.US,D,20221129,000000,19.7467,19.7758,19.543,19.7176,122773.35793863,0
+FDUS.US,D,20221130,000000,19.7855,19.8534,19.3491,19.64,151696.62677671,0
+FDUS.US,D,20221201,000000,20,20.1795,19.68,19.77,116833,0
+FDUS.US,D,20221202,000000,19.55,19.8,19.34,19.45,133188,0
+FDUS.US,D,20221205,000000,19.41,19.41,19.09,19.12,77041,0
+FDUS.US,D,20221206,000000,19.19,19.214,18.85,18.94,100117,0
+FDUS.US,D,20221207,000000,19,19.48,18.915,19.08,61389,0
+FDUS.US,D,20221208,000000,19.17,19.3385,18.819,18.85,75200,0
+FDUS.US,D,20221209,000000,18.88,19.1799,18.8505,19.12,56885,0
+FDUS.US,D,20221212,000000,19.2,19.215,18.79,18.98,97462,0
+FDUS.US,D,20221213,000000,19.14,19.26,19,19.11,77995,0
+FDUS.US,D,20221214,000000,19.18,19.3,18.96,19.09,74262,0
+FDUS.US,D,20221215,000000,18.95,19.23,18.86,19.22,116758,0
+FDUS.US,D,20221216,000000,19.27,19.27,18.61,18.88,144862,0
+FDUS.US,D,20221219,000000,18.96,19.0956,18.8101,19.05,99202,0
+FDUS.US,D,20221220,000000,18.95,18.98,18.61,18.71,75070,0
+FDUS.US,D,20221221,000000,18.71,19.04,18.71,18.74,58973,0
+FDUS.US,D,20221222,000000,18.71,18.97,18.545,18.88,82806,0
+FDUS.US,D,20221223,000000,18.8,19.0714,18.6645,18.99,45903,0
+FDUS.US,D,20221227,000000,19.08,19.3171,19.06,19.27,61010,0
+FDUS.US,D,20221228,000000,19.25,19.3299,18.9,18.92,52890,0
+FDUS.US,D,20221229,000000,18.92,19.25,18.92,19.11,32508,0
+FDUS.US,D,20221230,000000,19.11,19.3,18.94,19.03,55264,0
+FDUS.US,D,20230103,000000,19.21,19.3499,19.09,19.18,47559,0
+FDUS.US,D,20230104,000000,19.27,19.3569,19.03,19.06,78063,0
+FDUS.US,D,20230105,000000,19.12,19.32,19.01,19.17,63229,0
+FDUS.US,D,20230106,000000,19.45,19.56,19.225,19.34,87155,0
+FDUS.US,D,20230109,000000,19.48,19.6637,19.3635,19.51,64826,0
+FDUS.US,D,20230110,000000,19.48,19.59,19.26,19.35,68390,0
+FDUS.US,D,20230111,000000,19.46,19.76,19.46,19.76,53140,0
+FDUS.US,D,20230112,000000,19.75,19.92,19.555,19.85,31238,0
+FDUS.US,D,20230113,000000,19.82,20,19.76,19.76,37901,0
+FDUS.US,D,20230117,000000,19.82,20.02,19.77,19.86,63510,0
+FDUS.US,D,20230118,000000,19.79,20.0406,19.76,19.91,65705,0
+FDUS.US,D,20230119,000000,19.79,20.04,19.79,19.83,59702,0
+FDUS.US,D,20230120,000000,19.95,20.2,19.81,20.15,81665,0
+FDUS.US,D,20230123,000000,20.2,20.3499,20.01,20.23,86614,0
+FDUS.US,D,20230124,000000,20.23,20.27,19.92,19.95,71773,0
+FDUS.US,D,20230125,000000,19.99,20.1342,19.9101,20.1,48906,0
+FDUS.US,D,20230126,000000,20.21,20.25,19.94,20.17,63756,0
+FDUS.US,D,20230127,000000,20.21,20.44,20.1992,20.38,66012,0
+FDUS.US,D,20230130,000000,20.34,20.5,20.07,20.16,98380,0
+FDUS.US,D,20230131,000000,20.11,20.335,20,20.3,35898,0
+FDUS.US,D,20230201,000000,20.21,20.6299,20.2,20.51,47502,0
+FDUS.US,D,20230202,000000,20.48,20.68,20.37,20.57,73738,0
+FDUS.US,D,20230203,000000,20.57,20.82,20.3362,20.67,163883,0
+FDUS.US,D,20230206,000000,20.7,20.722,20.48,20.61,71045,0
+FDUS.US,D,20230207,000000,20.4,20.666,20.4,20.57,45876,0
+FDUS.US,D,20230208,000000,20.47,20.72,20.19,20.19,44087,0
+FDUS.US,D,20230209,000000,20.18,20.39,20.0727,20.11,56906,0
+FDUS.US,D,20230210,000000,20.12,20.41,20.12,20.35,28587,0
+FDUS.US,D,20230213,000000,20.43,20.56,20.25,20.5,98563,0
+FDUS.US,D,20230214,000000,20.51,20.64,20.32,20.41,41609,0
+FDUS.US,D,20230215,000000,20.2,20.57,20.1801,20.49,50074,0
+FDUS.US,D,20230216,000000,20.39,20.79,20.338,20.62,59029,0
+FDUS.US,D,20230217,000000,20.65,21,20.6022,20.9,70486,0
+FDUS.US,D,20230221,000000,20.9,20.94,20.26,20.42,82211,0
+FDUS.US,D,20230222,000000,20.79,20.83,20.55,20.7,121148,0
+FDUS.US,D,20230223,000000,20.7,21,20.7,20.83,79402,0
+FDUS.US,D,20230224,000000,20.83,20.98,20.76,20.88,141408,0
+FDUS.US,D,20230227,000000,21,21.12,20.82,20.86,90516,0
+FDUS.US,D,20230228,000000,21.07,21.0999,20.75,20.84,96770,0
+FDUS.US,D,20230301,000000,20.84,20.96,20.6044,20.76,94520,0
+FDUS.US,D,20230302,000000,20.3,20.8,20.3,20.72,167965,0
+FDUS.US,D,20230303,000000,20.99,20.99,20.51,20.8,133257,0
+FDUS.US,D,20230306,000000,20.93,21.2,20.52,20.52,135599,0
+FDUS.US,D,20230307,000000,20.54,20.735,20.5,20.57,84095,0
+FDUS.US,D,20230308,000000,20.65,20.7,20.51,20.53,64956,0
+FDUS.US,D,20230309,000000,20.54,20.56,19.82,19.9,142528,0
+FDUS.US,D,20230310,000000,19.89,19.98,19.02,19.1,166890,0
+FDUS.US,D,20230313,000000,18.82,19.98,18.5,19.57,398572,0
+FDUS.US,D,20230314,000000,19.87,20.52,19.7101,19.93,233224,0
+FDUS.US,D,20230315,000000,19.53,19.9599,18.95,19.22,132789,0
+FDUS.US,D,20230316,000000,19.27,19.87,18.95,19.64,150507,0
+FDUS.US,D,20230317,000000,19.62,19.74,19.1601,19.25,204240,0
+FDUS.US,D,20230320,000000,19.43,19.86,19.27,19.5,159603,0
+FDUS.US,D,20230321,000000,19.24,19.2699,19.038,19.17,73311,0
+FDUS.US,D,20230322,000000,19.17,19.17,18.45,18.52,173308,0
+FDUS.US,D,20230323,000000,18.5,18.77,18.11,18.29,148790,0
+FDUS.US,D,20230324,000000,18.19,18.72,18.0635,18.62,96390,0
+FDUS.US,D,20230327,000000,18.88,19,18.57,18.77,109227,0
+FDUS.US,D,20230328,000000,18.77,19.04,18.7,18.95,130568,0
+FDUS.US,D,20230329,000000,19.14,19.3,18.8602,19.17,124742,0
+FDUS.US,D,20230330,000000,19.18,19.195,18.74,18.98,114672,0
+FDUS.US,D,20230331,000000,19.09,19.2488,18.9601,19.07,59150,0
+FDUS.US,D,20230403,000000,19.2,19.275,18.93,19.07,44805,0
+FDUS.US,D,20230404,000000,19.15,19.15,18.7601,18.98,68826,0
+FDUS.US,D,20230405,000000,18.9,19.1349,18.56,18.71,77303,0
+FDUS.US,D,20230406,000000,18.62,18.94,18.62,18.8,63507,0
+FDUS.US,D,20230410,000000,18.67,18.8458,18.35,18.45,71424,0
+FDUS.US,D,20230411,000000,18.45,18.69,18.42,18.55,62350,0
+FDUS.US,D,20230412,000000,18.6,18.78,18.5,18.65,46351,0
+FDUS.US,D,20230413,000000,18.69,18.86,18.61,18.85,26837,0
+FDUS.US,D,20230414,000000,18.98,19.06,18.76,18.81,55697,0
+FDUS.US,D,20230417,000000,18.76,18.9383,18.7,18.86,68279,0
+FDUS.US,D,20230418,000000,18.8,18.8444,18.45,18.61,121008,0
+FDUS.US,D,20230419,000000,18.5,18.87,18.4501,18.73,47050,0
+FDUS.US,D,20230420,000000,18.72,18.8281,18.57,18.66,79939,0
+FDUS.US,D,20230421,000000,18.63,18.7999,18.56,18.76,39504,0
+FDUS.US,D,20230424,000000,18.75,18.83,18.6,18.64,44675,0
+FDUS.US,D,20230425,000000,18.61,18.6981,18.4501,18.5,43754,0
+FDUS.US,D,20230426,000000,18.5,18.83,18.32,18.52,143834,0
+FDUS.US,D,20230427,000000,18.55,18.7217,18.53,18.64,35665,0
+FDUS.US,D,20230428,000000,18.54,18.8468,18.54,18.75,57276,0
+FDUS.US,D,20230501,000000,18.71,18.88,18.58,18.68,63754,0
+FDUS.US,D,20230502,000000,18.7,18.72,18.15,18.29,63504,0
+FDUS.US,D,20230503,000000,18.35,18.57,18.17,18.33,92251,0
+FDUS.US,D,20230504,000000,18.15,18.33,17.96,18.1,71010,0
+FDUS.US,D,20230505,000000,18.93,19.04,18.46,18.78,74386,0
+FDUS.US,D,20230508,000000,18.78,18.8599,18.5,18.52,60857,0
+FDUS.US,D,20230509,000000,18.5,18.82,18.45,18.67,59466,0
+FDUS.US,D,20230510,000000,18.81,18.81,18.45,18.69,58208,0
+FDUS.US,D,20230511,000000,18.57,18.8,18.542,18.64,57243,0
+FDUS.US,D,20230512,000000,18.77,18.8,18.5683,18.75,41678,0
+FDUS.US,D,20230515,000000,18.77,18.8287,18.58,18.73,53712,0
+FDUS.US,D,20230516,000000,18.7,18.8,18.5,18.5,25725,0
+FDUS.US,D,20230517,000000,18.65,18.71,18.5,18.69,46030,0
+FDUS.US,D,20230518,000000,18.69,18.83,18.5622,18.83,53293,0
+FDUS.US,D,20230519,000000,18.84,18.95,18.62,18.865,72694,0
+FDUS.US,D,20230522,000000,18.98,18.98,18.64,18.78,52471,0
+FDUS.US,D,20230523,000000,18.7,18.94,18.67,18.78,63259,0
+FDUS.US,D,20230524,000000,18.81,18.84,18.52,18.66,45491,0
+FDUS.US,D,20230525,000000,18.56,18.66,18.33,18.53,60926,0
+FDUS.US,D,20230526,000000,18.48,18.74,18.3902,18.71,60495,0
+FDUS.US,D,20230530,000000,18.7,18.79,18.53,18.77,73032,0
+FDUS.US,D,20230531,000000,18.76,18.88,18.51,18.81,49264,0
+FDUS.US,D,20230601,000000,18.75,19.01,18.52,18.92,74931,0
+FDUS.US,D,20230602,000000,19.01,19.265,18.892,19.11,58387,0
+FDUS.US,D,20230605,000000,19.2,19.645,19.08,19.46,105076,0
+FDUS.US,D,20230606,000000,19.36,19.71,19.36,19.64,59781,0
+FDUS.US,D,20230607,000000,19.64,19.99,19.615,19.88,111102,0
+FDUS.US,D,20230608,000000,19.865,19.9799,19.74,19.78,45856,0
+FDUS.US,D,20230609,000000,19.69,19.79,19.69,19.71,48316,0
+FDUS.US,D,20230612,000000,19.85,20.15,19.8243,20,137336,0
+FDUS.US,D,20230613,000000,20.14,20.25,20,20.06,105153,0
+FDUS.US,D,20230614,000000,20.24,20.24,19.7646,19.93,108169,0
+FDUS.US,D,20230615,000000,19.98,20.17,19.81,20.08,84578,0
+FDUS.US,D,20230616,000000,20.1,20.16,19.95,19.96,343946,0
+FDUS.US,D,20230620,000000,19.36,19.4,19.1,19.17,90794,0
+FDUS.US,D,20230621,000000,19.15,19.349,18.98,19.1,71528,0
+FDUS.US,D,20230622,000000,19.08,19.18,18.95,19.08,80431,0
+FDUS.US,D,20230623,000000,18.89,19.06,18.83,18.94,94245,0
+FDUS.US,D,20230626,000000,19.045,19.42,18.99,19.21,97065,0
+FDUS.US,D,20230627,000000,19.21,19.605,19.2,19.56,138253,0
+FDUS.US,D,20230628,000000,19.56,19.72,19.4501,19.54,115778,0
+FDUS.US,D,20230629,000000,19.6,19.73,19.6,19.72,96325,0
+FDUS.US,D,20230630,000000,19.72,19.73,19.53,19.6,86637,0
+FDUS.US,D,20230703,000000,19.66,19.7157,19.59,19.69,26249,0
+FDUS.US,D,20230705,000000,19.65,19.87,19.57,19.82,64518,0
+FDUS.US,D,20230706,000000,19.81,19.84,19.51,19.71,44283,0
+FDUS.US,D,20230707,000000,19.56,19.93,19.56,19.79,42338,0
+FDUS.US,D,20230710,000000,19.94,19.94,19.74,19.85,32728,0
+FDUS.US,D,20230711,000000,19.86,19.96,19.85,19.96,42328,0
+FDUS.US,D,20230712,000000,20,20.12,19.91,20.06,70113,0
+FDUS.US,D,20230713,000000,20.12,20.12,20,20.11,43371,0
+FDUS.US,D,20230714,000000,20.09,20.24,19.9559,20.1,52918,0
+FDUS.US,D,20230717,000000,20.13,20.41,20.1282,20.26,68931,0
+FDUS.US,D,20230718,000000,20.19,20.5821,20.19,20.43,69456,0
+FDUS.US,D,20230719,000000,20.49,20.63,20.35,20.37,73012,0
+FDUS.US,D,20230720,000000,20.41,20.465,20.0801,20.18,58770,0
+FDUS.US,D,20230721,000000,20.31,20.3279,20.11,20.16,42273,0
+FDUS.US,D,20230724,000000,20.2,20.41,20.16,20.28,76889,0
+FDUS.US,D,20230725,000000,20.19,20.4683,20.19,20.2,63906,0
+FDUS.US,D,20230726,000000,20.21,20.65,20.21,20.47,65051,0
+FDUS.US,D,20230727,000000,20.49,20.6895,20.47,20.49,57756,0
+FDUS.US,D,20230728,000000,20.54,20.86,20.47,20.84,88136,0
+FDUS.US,D,20230731,000000,20.93,21,20.8,20.98,82233,0
+FDUS.US,D,20230801,000000,20.97,21.255,20.81,20.96,78280,0
+FDUS.US,D,20230802,000000,20.81,21.19,20.78,20.87,104909,0
+FDUS.US,D,20230803,000000,20.77,20.97,20.7585,20.83,54547,0
+FDUS.US,D,20230804,000000,20.7,21.01,20.285,20.5,209491,0
+FDUS.US,D,20230807,000000,20.76,20.76,19.94,20.15,712059,0
+FDUS.US,D,20230808,000000,20.25,20.395,19.97,20.08,1091825,0
+FDUS.US,D,20230809,000000,20.17,20.34,19.95,20.03,608922,0
+FDUS.US,D,20230810,000000,20.15,20.32,19.72,19.86,1279151,0
+FDUS.US,D,20230811,000000,20,20,19.7876,19.92,409348,0
+FDUS.US,D,20230814,000000,19.94,20.055,19.7,19.73,394176,0
+FDUS.US,D,20230815,000000,19.66,19.77,19.2,19.32,226352,0
+FDUS.US,D,20230816,000000,19.33,19.4409,19.2799,19.3,103314,0
+FDUS.US,D,20230817,000000,19.31,19.4499,19.2779,19.32,139213,0
+FDUS.US,D,20230818,000000,19.26,19.46,19.22,19.37,114318,0
+FDUS.US,D,20230821,000000,19.37,19.475,19.32,19.4,101703,0
+FDUS.US,D,20230822,000000,19.37,19.47,19.28,19.33,124424,0
+FDUS.US,D,20230823,000000,19.29,19.5,19.29,19.45,150642,0
+FDUS.US,D,20230824,000000,19.5,19.565,19.36,19.41,81682,0
+FDUS.US,D,20230825,000000,19.48,19.575,19.35,19.35,159208,0
+FDUS.US,D,20230828,000000,19.41,19.41,19.27,19.33,158105,0
+FDUS.US,D,20230829,000000,19.31,19.4,19.255,19.32,427336,0
+FDUS.US,D,20230830,000000,19.33,19.53,19.23,19.28,715197,0
+FDUS.US,D,20230831,000000,19.3,19.3,19,19.01,274695,0
+FDUS.US,D,20230901,000000,19.04,19.2439,19.0384,19.12,256388,0
+FDUS.US,D,20230905,000000,19.22,19.26,19.07,19.07,194735,0
+FDUS.US,D,20230906,000000,19.13,19.19,18.96,19,144631,0
+FDUS.US,D,20230907,000000,18.95,19.15,18.95,19.09,124304,0
+FDUS.US,D,20230908,000000,19.04,19.2091,19.04,19.16,130644,0
+FDUS.US,D,20230911,000000,19.25,19.49,19.18,19.47,721373,0
+FDUS.US,D,20230912,000000,19.52,19.52,19.35,19.46,185695,0
+FDUS.US,D,20230913,000000,19.46,19.5381,19.37,19.4,298147,0
+FDUS.US,D,20230914,000000,19.5,19.57,19.3901,19.45,244301,0
+FDUS.US,D,20230915,000000,19.54,19.54,19.4,19.48,318189,0
+FDUS.US,D,20230918,000000,19.66,19.79,19.44,19.47,452264,0
+FDUS.US,D,20230919,000000,18.8,19.01,18.8,18.92,361965,0
+FDUS.US,D,20230920,000000,18.98,19.27,18.9509,19.03,180058,0
+FDUS.US,D,20230921,000000,19,19.0667,18.87,18.89,149142,0
+FDUS.US,D,20230922,000000,18.93,19.09,18.89,18.91,163000,0
+FDUS.US,D,20230925,000000,18.93,19.205,18.89,19.08,155768,0
+FDUS.US,D,20230926,000000,19.06,19.12,18.75,18.8,201924,0
+FDUS.US,D,20230927,000000,19,19.1631,18.81,18.92,262051,0
+FDUS.US,D,20230928,000000,18.97,19.27,18.9277,19.19,178964,0
+FDUS.US,D,20230929,000000,19.32,19.4,19.16,19.2,153469,0
+FDUS.US,D,20231002,000000,19.21,19.21,18.69,18.75,256465,0
+FDUS.US,D,20231003,000000,18.74,18.74,17.92,18.3,243923,0
+FDUS.US,D,20231004,000000,18.38,18.5009,18.04,18.15,153424,0
+FDUS.US,D,20231005,000000,18.18,18.3,18.06,18.18,104823,0
+FDUS.US,D,20231006,000000,18.2,18.53,18.15,18.44,94831,0
+FDUS.US,D,20231009,000000,18.3,18.525,18.2501,18.45,90502,0
+FDUS.US,D,20231010,000000,18.45,18.65,18.36,18.38,92539,0
+FDUS.US,D,20231011,000000,18.41,18.6199,18.33,18.56,100011,0
+FDUS.US,D,20231012,000000,18.55,18.6,18.2,18.31,122873,0
+FDUS.US,D,20231013,000000,18.34,18.4199,18.2,18.26,79076,0
+FDUS.US,D,20231016,000000,18.33,18.6,18.32,18.47,131030,0
+FDUS.US,D,20231017,000000,18.49,18.61,18.45,18.58,84279,0
+FDUS.US,D,20231018,000000,18.44,18.61,18.21,18.22,202084,0
+FDUS.US,D,20231019,000000,18.28,18.36,18.07,18.07,69683,0
+FDUS.US,D,20231020,000000,18.1,18.295,17.91,18.09,148678,0
+FDUS.US,D,20231023,000000,18,18.18,17.87,17.91,116388,0
+FDUS.US,D,20231024,000000,17.94,18.21,17.91,18.1,128568,0
+FDUS.US,D,20231025,000000,18.09,18.16,17.81,17.95,112379,0
+FDUS.US,D,20231026,000000,17.91,18.07,17.88,17.92,98946,0
+FDUS.US,D,20231027,000000,17.88,17.88,17.63,17.69,119171,0
+FDUS.US,D,20231030,000000,17.85,17.94,17.72,17.92,136287,0
+FDUS.US,D,20231031,000000,17.91,18.1054,17.86,18.08,85963,0
+FDUS.US,D,20231101,000000,18.07,18.7,18.04,18.6,130811,0
+FDUS.US,D,20231102,000000,18.64,19.03,18.64,18.995,151556,0
+FDUS.US,D,20231103,000000,19.5,19.8,19.26,19.46,317085,0
+FDUS.US,D,20231106,000000,19.6,19.61,19.38,19.44,184693,0
+FDUS.US,D,20231107,000000,19.53,19.6,19.17,19.43,133811,0
+FDUS.US,D,20231108,000000,19.39,19.4088,19.1,19.2,108266,0
+FDUS.US,D,20231109,000000,19.21,19.39,19.165,19.25,137206,0
+FDUS.US,D,20231110,000000,19.35,19.51,19.25,19.34,233645,0
+FDUS.US,D,20231113,000000,19.29,19.49,19.29,19.4,123340,0
+FDUS.US,D,20231114,000000,19.57,19.57,19.35,19.39,246343,0
+FDUS.US,D,20231115,000000,19.44,19.45,19.24,19.34,191736,0
+FDUS.US,D,20231116,000000,19.24,19.42,19.24,19.395,141146,0
+FDUS.US,D,20231117,000000,19.51,19.51,19.37,19.41,162997,0
+FDUS.US,D,20231120,000000,19.5,19.649,19.43,19.58,755002,0
+FDUS.US,D,20231121,000000,19.66,19.97,19.56,19.56,274061,0
+FDUS.US,D,20231122,000000,19.65,19.73,19.6,19.63,177361,0
+FDUS.US,D,20231124,000000,19.7,19.77,19.63,19.69,165271,0
+FDUS.US,D,20231127,000000,19.7,19.7079,19.58,19.58,167161,0
+FDUS.US,D,20231128,000000,19.6,19.68,19.45,19.52,251817,0
+FDUS.US,D,20231129,000000,19.64,19.6653,19.36,19.37,208604,0
+FDUS.US,D,20231130,000000,19.4,19.67,19.38,19.51,244205,0
+FDUS.US,D,20231201,000000,19.5,19.581,19.405,19.53,162908,0
+FDUS.US,D,20231204,000000,19.59,19.8,19.53,19.56,144704,0
+FDUS.US,D,20231205,000000,19.55,19.5799,19.44,19.52,139879,0
+FDUS.US,D,20231206,000000,19.6,19.6,19.43,19.515,242021,0
+FDUS.US,D,20231207,000000,19.6,19.68,19.5398,19.66,246792,0
+FDUS.US,D,20231208,000000,19.7,19.8057,19.67,19.76,241512,0
+FDUS.US,D,20231211,000000,19.89,19.89,19.76,19.84,294682,0
+FDUS.US,D,20231212,000000,19.84,19.93,19.8018,19.88,327222,0
+FDUS.US,D,20231213,000000,19.94,19.94,19.7,19.93,455413,0
+FDUS.US,D,20231214,000000,19.99,20.19,19.97,20.1,554646,0
+FDUS.US,D,20231215,000000,20.17,20.17,19.95,20.06,1204492,0
+FDUS.US,D,20231218,000000,20.15,20.2,20.06,20.13,774829,0
+FDUS.US,D,20231219,000000,19.4,19.63,19.2201,19.58,536506,0
+FDUS.US,D,20231220,000000,19.5,19.73,19.48,19.51,343769,0
+FDUS.US,D,20231221,000000,19.47,19.5452,19.3301,19.49,260442,0
+FDUS.US,D,20231222,000000,19.53,19.7,19.43,19.49,264092,0
+FDUS.US,D,20231226,000000,19.45,19.67,19.45,19.57,275746,0
+FDUS.US,D,20231227,000000,19.64,19.74,19.5552,19.67,247683,0
+FDUS.US,D,20231228,000000,19.6,19.877,19.6,19.79,289974,0
+FDUS.US,D,20231229,000000,19.79,19.7987,19.55,19.69,322145,0
+FDUS.US,D,20240102,000000,19.75,19.76,19.555,19.63,307321,0
+FDUS.US,D,20240103,000000,19.6,19.695,19.51,19.58,198045,0
+FDUS.US,D,20240104,000000,19.62,20.04,19.55,19.95,339033,0
+FDUS.US,D,20240105,000000,19.87,20.08,19.86,20.01,292149,0
+FDUS.US,D,20240108,000000,19.85,20.12,19.85,20.04,401564,0
+FDUS.US,D,20240109,000000,20.04,20.1,19.92,19.93,163378,0
+FDUS.US,D,20240110,000000,19.97,20.11,19.91,20.03,159836,0
+FDUS.US,D,20240111,000000,20.05,20.05,19.75,19.92,191771,0
+FDUS.US,D,20240112,000000,19.96,20,19.855,19.88,118938,0
+FDUS.US,D,20240116,000000,19.76,19.8695,19.58,19.68,288823,0
+FDUS.US,D,20240117,000000,19.62,19.74,19.53,19.69,144552,0
+FDUS.US,D,20240118,000000,19.66,19.79,19.57,19.74,126711,0
+FDUS.US,D,20240119,000000,19.81,19.81,19.601,19.67,193988,0
+FDUS.US,D,20240122,000000,19.77,19.89,19.7,19.88,157341,0
+FDUS.US,D,20240123,000000,19.88,19.93,19.78,19.9,129767,0
+FDUS.US,D,20240124,000000,19.94,19.96,19.67,19.74,218543,0
+FDUS.US,D,20240125,000000,19.82,19.88,19.47,19.68,201370,0
+FDUS.US,D,20240126,000000,19.69,19.81,19.64,19.8,163889,0
+FDUS.US,D,20240129,000000,19.74,19.77,19.465,19.63,243080,0
+FDUS.US,D,20240130,000000,19.66,19.83,19.64,19.79,199512,0
+FDUS.US,D,20240131,000000,19.79,19.8,19.45,19.52,350870,0
+FDUS.US,D,20240201,000000,19.56,19.56,19.03,19.35,301709,0
+FDUS.US,D,20240202,000000,19.25,19.39,19.1299,19.27,233054,0
+FDUS.US,D,20240205,000000,19.2,19.2,18.86,19.06,212054,0
+FDUS.US,D,20240206,000000,18.98,19.02,18.8,18.87,208268,0
+FDUS.US,D,20240207,000000,18.89,18.9,18.62,18.79,229450,0
+FDUS.US,D,20240208,000000,18.83,18.92,18.69,18.9,168180,0
+FDUS.US,D,20240209,000000,18.99,19.03,18.875,19.01,172744,0
+FDUS.US,D,20240212,000000,19.02,19.27,19,19.25,149373,0
+FDUS.US,D,20240213,000000,19.1,19.18,18.91,19.01,246492,0
+FDUS.US,D,20240214,000000,19.11,19.2484,19,19.14,142255,0
+FDUS.US,D,20240215,000000,19.2,19.84,19.2,19.83,424130,0
+FDUS.US,D,20240216,000000,19.8,19.81,19.64,19.72,202284,0
+FDUS.US,D,20240220,000000,19.65,19.78,19.6,19.725,251265,0
+FDUS.US,D,20240221,000000,19.78,19.835,19.675,19.74,176640,0
+FDUS.US,D,20240222,000000,19.75,19.87,19.7,19.84,178378,0
+FDUS.US,D,20240223,000000,19.91,19.97,19.75,19.765,160148,0
+FDUS.US,D,20240226,000000,19.81,19.8788,19.75,19.75,156230,0
+FDUS.US,D,20240227,000000,19.85,19.85,19.675,19.79,215859,0
+FDUS.US,D,20240228,000000,19.78,19.796,19.64,19.73,128853,0
+FDUS.US,D,20240229,000000,19.87,19.87,19.55,19.62,258970,0
+FDUS.US,D,20240301,000000,19.75,19.87,19.27,19.7,429880,0
+FDUS.US,D,20240304,000000,19.69,19.74,19.37,19.57,272881,0
+FDUS.US,D,20240305,000000,19.56,19.71,19.19,19.4,1986683,0
+FDUS.US,D,20240306,000000,19.49,19.62,19.375,19.6,343536,0
+FDUS.US,D,20240307,000000,19.65,19.685,19.57,19.63,245575,0
+FDUS.US,D,20240308,000000,19.63,19.72,19.58,19.65,495998,0
+FDUS.US,D,20240311,000000,19.65,19.665,19.535,19.58,356172,0
+FDUS.US,D,20240312,000000,19.64,19.65,19.4537,19.64,1106532,0
+FDUS.US,D,20240313,000000,19.67,19.75,19.385,19.41,491074,0
+FDUS.US,D,20240314,000000,19.46,19.46,19.23,19.23,688845,0
+FDUS.US,D,20240315,000000,19.26,19.44,19.25,19.43,523341,0
+FDUS.US,D,20240318,000000,19.52,19.715,19.37,19.62,559828,0
+FDUS.US,D,20240319,000000,18.95,19.12,18.86,18.98,369816,0
+FDUS.US,D,20240320,000000,18.98,19.0087,18.87,18.94,254401,0
+FDUS.US,D,20240321,000000,18.95,19.1401,18.87,19.04,231042,0
+FDUS.US,D,20240322,000000,19.07,19.13,18.95,18.95,233957,0
+FDUS.US,D,20240325,000000,19.05,19.35,19.05,19.18,333355,0
+FDUS.US,D,20240326,000000,19.22,19.53,19.22,19.44,475978,0
+FDUS.US,D,20240327,000000,19.54,19.64,19.475,19.56,457536,0
+FDUS.US,D,20240328,000000,19.65,19.835,19.6,19.74,597565,0
+FDUS.US,D,20240401,000000,19.66,19.74,19.54,19.61,304882,0
+FDUS.US,D,20240402,000000,19.57,19.66,19.51,19.55,154325,0
+FDUS.US,D,20240403,000000,19.5,19.68,19.5,19.65,193952,0
+FDUS.US,D,20240404,000000,19.7,19.73,19.44,19.44,136498,0
+FDUS.US,D,20240405,000000,19.44,19.6,19.43,19.59,111970,0
+FDUS.US,D,20240408,000000,19.65,19.8,19.56,19.8,114669,0
+FDUS.US,D,20240409,000000,19.77,19.83,19.65,19.73,109638,0
+FDUS.US,D,20240410,000000,19.63,19.7,19.5401,19.64,122855,0
+FDUS.US,D,20240411,000000,19.61,19.75,19.41,19.7,240099,0
+FDUS.US,D,20240412,000000,19.72,19.76,19.42,19.52,159558,0
+FDUS.US,D,20240415,000000,19.58,19.8,19.42,19.45,212075,0
+FDUS.US,D,20240416,000000,19.43,19.54,19.27,19.5,196770,0
+FDUS.US,D,20240417,000000,19.51,19.72,19.51,19.67,94357,0
+FDUS.US,D,20240418,000000,19.66,19.76,19.64,19.75,114344,0
+FDUS.US,D,20240419,000000,19.77,19.955,19.77,19.955,110906,0
+FDUS.US,D,20240422,000000,20,20.145,19.905,20.12,156949,0
+FDUS.US,D,20240423,000000,20.16,20.38,20.15,20.34,151783,0
+FDUS.US,D,20240424,000000,20.23,20.34,20.2007,20.29,109819,0
+FDUS.US,D,20240425,000000,20.28,20.35,20.195,20.2,92308,0
+FDUS.US,D,20240426,000000,20.17,20.49,20.17,20.41,123532,0
+FDUS.US,D,20240429,000000,20.48,20.5,20.38,20.38,152216,0
+FDUS.US,D,20240430,000000,20.34,20.5398,20.27,20.36,167360,0
+FDUS.US,D,20240501,000000,20.35,20.57,20.35,20.47,126477,0
+FDUS.US,D,20240502,000000,20.54,20.6,20.2,20.29,201099,0
+FDUS.US,D,20240503,000000,20.2,20.5384,19.75,19.98,590489,0
+FDUS.US,D,20240506,000000,19.97,20.1128,19.84,19.93,323858,0
+FDUS.US,D,20240507,000000,19.94,19.945,19.78,19.85,215638,0
+FDUS.US,D,20240508,000000,19.92,19.92,19.79,19.84,216036,0
+FDUS.US,D,20240509,000000,19.8,20.1281,19.7,20.05,1418916,0
+FDUS.US,D,20240510,000000,20.1,20.1351,19.8989,20.02,423422,0
+FDUS.US,D,20240513,000000,20.1,20.1458,19.98,20.04,264872,0
+FDUS.US,D,20240514,000000,20.17,20.1899,19.84,19.89,310160,0
+FDUS.US,D,20240515,000000,20,20.02,19.78,19.8,225960,0
+FDUS.US,D,20240516,000000,19.88,19.9056,19.76,19.79,149540,0
+FDUS.US,D,20240517,000000,19.8,19.9113,19.76,19.79,115110,0
+FDUS.US,D,20240520,000000,19.94,19.97,19.78,19.8,504108,0
+FDUS.US,D,20240521,000000,19.88,19.88,19.73,19.8,226018,0
+FDUS.US,D,20240522,000000,19.79,19.82,19.63,19.63,643778,0
+FDUS.US,D,20240523,000000,19.75,19.8,19.67,19.79,237426,0
+FDUS.US,D,20240524,000000,19.84,19.909,19.77,19.89,201788,0
+FDUS.US,D,20240528,000000,19.95,20,19.88,19.93,207409,0
+FDUS.US,D,20240529,000000,19.91,19.95,19.82,19.93,129980,0
+FDUS.US,D,20240530,000000,19.97,20.13,19.895,20.12,452537,0
+FDUS.US,D,20240531,000000,20.11,20.15,20,20,207710,0
+FDUS.US,D,20240603,000000,20.1,20.24,20.01,20.1,362323,0
+FDUS.US,D,20240604,000000,20.04,20.0699,19.93,19.96,136933,0
+FDUS.US,D,20240605,000000,20.03,20.05,19.87,19.96,214192,0
+FDUS.US,D,20240606,000000,20.015,20.1192,19.9501,20.05,86320,0
+FDUS.US,D,20240607,000000,20.03,20.2001,20.03,20.18,142734,0
+FDUS.US,D,20240610,000000,20.17,20.21,20.11,20.12,116736,0
+FDUS.US,D,20240611,000000,20.1,20.13,20.02,20.1,165808,0
+FDUS.US,D,20240612,000000,20.15,20.17,19.98,20.09,176425,0
+FDUS.US,D,20240613,000000,20.09,20.1209,19.99,20.03,159098,0
+FDUS.US,D,20240614,000000,20,20,19.72,19.91,289574,0
+FDUS.US,D,20240617,000000,19.95,19.99,19.79,19.99,366960,0
+FDUS.US,D,20240618,000000,19.37,19.505,19.28,19.42,244724,0
+FDUS.US,D,20240620,000000,19.41,19.52,19.352,19.39,166832,0
+FDUS.US,D,20240621,000000,19.35,19.395,19.21,19.26,317013,0
+FDUS.US,D,20240624,000000,19.32,19.61,19.32,19.57,149468,0
+FDUS.US,D,20240625,000000,19.57,19.72,19.52,19.57,254732,0
+FDUS.US,D,20240626,000000,19.58,19.76,19.36,19.38,218811,0
+FDUS.US,D,20240627,000000,19.4,19.51,19.4,19.45,121174,0
+FDUS.US,D,20240628,000000,19.49,19.63,19.46,19.48,128162,0
+FDUS.US,D,20240701,000000,19.53,19.6099,19.4,19.48,157369,0
+FDUS.US,D,20240702,000000,19.48,19.68,19.42,19.67,121650,0
+FDUS.US,D,20240703,000000,19.73,19.83,19.68,19.81,93345,0
+FDUS.US,D,20240705,000000,19.76,19.79,19.6,19.63,162614,0
+FDUS.US,D,20240708,000000,19.71,19.7799,19.69,19.76,121699,0
+FDUS.US,D,20240709,000000,19.81,19.81,19.6245,19.67,142297,0
+FDUS.US,D,20240710,000000,19.72,19.8,19.67,19.73,143261,0
+FDUS.US,D,20240711,000000,19.8,19.8399,19.61,19.65,340370,0
+FDUS.US,D,20240712,000000,19.75,19.895,19.72,19.76,151447,0
+FDUS.US,D,20240715,000000,19.88,19.88,19.58,19.67,216956,0
+FDUS.US,D,20240716,000000,19.68,19.7502,19.53,19.57,119331,0
+FDUS.US,D,20240717,000000,19.54,19.705,19.49,19.6,136678,0
+FDUS.US,D,20240718,000000,19.57,19.656,19.3201,19.38,101705,0
+FDUS.US,D,20240719,000000,19.43,19.43,19.2,19.21,116422,0
+FDUS.US,D,20240722,000000,19.2,19.51,19.2,19.5,144919,0
+FDUS.US,D,20240723,000000,19.55,19.6,19.48,19.51,86686,0
+FDUS.US,D,20240724,000000,19.55,19.5999,19.32,19.35,97463,0
+FDUS.US,D,20240725,000000,19.41,19.53,19.3684,19.48,100584,0
+FDUS.US,D,20240726,000000,19.56,19.63,19.45,19.6,109006,0
+FDUS.US,D,20240729,000000,19.6,19.66,19.44,19.48,98127,0
+FDUS.US,D,20240730,000000,19.52,19.64,19.485,19.62,109384,0
+FDUS.US,D,20240731,000000,19.7,19.74,19.57,19.57,130256,0
+FDUS.US,D,20240801,000000,19.63,19.662,19.33,19.41,103922,0
+FDUS.US,D,20240802,000000,19.63,19.7,19.26,19.3,227379,0
+FDUS.US,D,20240805,000000,19,19.05,18.41,18.76,362003,0
+FDUS.US,D,20240806,000000,18.88,19.39,18.87,19.25,198045,0
+FDUS.US,D,20240807,000000,19.25,19.43,19.1,19.19,160829,0
+FDUS.US,D,20240808,000000,19.19,19.19,18.92,19.07,150760,0
+FDUS.US,D,20240809,000000,19.14,19.365,19.02,19.36,251556,0
+FDUS.US,D,20240812,000000,19.36,19.3755,19.17,19.25,128495,0
+FDUS.US,D,20240813,000000,19.31,19.42,19.14,19.27,146104,0
+FDUS.US,D,20240814,000000,19.37,19.45,19.27,19.45,180106,0
+FDUS.US,D,20240815,000000,19.55,19.8,19.5,19.77,167533,0
+FDUS.US,D,20240816,000000,19.71,19.8598,19.7014,19.8,161067,0
+FDUS.US,D,20240819,000000,19.82,19.9,19.79,19.88,179482,0
+FDUS.US,D,20240820,000000,19.78,19.84,19.76,19.79,119474,0
+FDUS.US,D,20240821,000000,19.84,19.8464,19.71,19.82,183325,0
+FDUS.US,D,20240822,000000,19.79,19.88,19.75,19.78,168107,0
+FDUS.US,D,20240823,000000,19.78,19.95,19.78,19.93,116004,0
+FDUS.US,D,20240826,000000,19.96,19.99,19.886,19.93,108133,0
+FDUS.US,D,20240827,000000,19.96,20,19.92,19.96,95206,0
+FDUS.US,D,20240828,000000,19.98,20,19.845,19.89,81727,0
+FDUS.US,D,20240829,000000,19.9,20,19.9,19.98,116200,0
+FDUS.US,D,20240830,000000,19.95,20.14,19.95,20.13,740768,0
+FDUS.US,D,20240903,000000,20.22,20.3,20.07,20.15,359231,0
+FDUS.US,D,20240904,000000,20.16,20.26,19.96,20.05,209384,0
+FDUS.US,D,20240905,000000,20.23,20.23,20.05,20.1,230481,0
+FDUS.US,D,20240906,000000,20.2,20.228,19.82,19.99,526915,0
+FDUS.US,D,20240909,000000,20.08,20.2,19.9,19.9,263446,0
+FDUS.US,D,20240910,000000,19.95,20.0092,19.735,19.75,159914,0
+FDUS.US,D,20240911,000000,19.8,19.8,19.45,19.62,345015,0
+FDUS.US,D,20240912,000000,19.68,19.99,19.65,19.93,136945,0
+FDUS.US,D,20240913,000000,20.05,20.22,20.05,20.15,205959,0
+FDUS.US,D,20240916,000000,20.25,20.3,20.12,20.19,284861,0
+FDUS.US,D,20240917,000000,20.27,20.34,20.15,20.17,421166,0
+FDUS.US,D,20240918,000000,20.2,20.42,20.2,20.34,513613,0
+FDUS.US,D,20240919,000000,19.81,19.8475,19.5249,19.6,406449,0
+FDUS.US,D,20240920,000000,19.59,19.59,19.41,19.53,336352,0
+FDUS.US,D,20240923,000000,19.54,19.5712,19.44,19.55,220522,0
+FDUS.US,D,20240924,000000,19.55,19.615,19.455,19.46,112001,0
+FDUS.US,D,20240925,000000,19.48,19.685,19.41,19.52,344762,0
+FDUS.US,D,20240926,000000,19.53,19.65,19.5,19.6,235914,0
+FDUS.US,D,20240927,000000,19.6,19.69,19.51,19.56,218225,0
+FDUS.US,D,20240930,000000,19.57,19.67,19.56,19.6,128937,0
+FDUS.US,D,20241001,000000,19.67,19.67,19.405,19.42,193385,0
+FDUS.US,D,20241002,000000,19.4,19.53,19.34,19.39,131396,0
+FDUS.US,D,20241003,000000,19.4,19.435,19.28,19.35,224554,0
+FDUS.US,D,20241004,000000,19.4,19.5,19.34,19.36,234854,0
+FDUS.US,D,20241007,000000,19.4,19.59,19.38,19.46,170165,0
+FDUS.US,D,20241008,000000,19.48,19.495,19.33,19.38,152619,0
+FDUS.US,D,20241009,000000,19.39,19.51,19.36,19.44,112182,0
+FDUS.US,D,20241010,000000,19.47,19.53,19.41,19.52,149542,0
+FDUS.US,D,20241011,000000,19.51,19.585,19.5015,19.55,107837,0
+FDUS.US,D,20241014,000000,19.61,19.61,19.44,19.48,137208,0
+FDUS.US,D,20241015,000000,19.55,19.645,19.5,19.54,151558,0
+FDUS.US,D,20241016,000000,19.54,19.68,19.54,19.65,221994,0
+FDUS.US,D,20241017,000000,19.75,19.75,19.65,19.73,331658,0
+FDUS.US,D,20241018,000000,19.78,19.78,19.64,19.65,322592,0
+FDUS.US,D,20241021,000000,19.64,19.76,19.6192,19.73,365125,0
+FDUS.US,D,20241022,000000,19.75,19.77,19.64,19.65,152331,0
+FDUS.US,D,20241023,000000,19.67,19.67,19.464,19.53,98227,0
+FDUS.US,D,20241024,000000,19.59,19.78,19.48,19.78,296622,0
+FDUS.US,D,20241025,000000,19.69,19.715,19.5,19.53,152913,0
+FDUS.US,D,20241028,000000,19.59,19.67,19.5306,19.66,143249,0
+FDUS.US,D,20241029,000000,19.65,19.6699,19.505,19.51,130522,0
+FDUS.US,D,20241030,000000,19.51,19.6,19.46,19.48,131652,0
+FDUS.US,D,20241031,000000,19.49,19.566,19.44,19.5,159548,0
+FDUS.US,D,20241101,000000,19.79,19.79,19.37,19.45,264795,0
+FDUS.US,D,20241104,000000,19.45,19.45,19.07,19.2,356284,0
+FDUS.US,D,20241105,000000,19.2,19.255,19.02,19.1,456292,0
+FDUS.US,D,20241106,000000,19.47,19.62,19.32,19.61,306060,0
+FDUS.US,D,20241107,000000,19.58,19.94,19.5,19.84,265853,0
+FDUS.US,D,20241108,000000,19.85,20.105,19.85,20.05,271548,0
+FDUS.US,D,20241111,000000,20.1,20.3,20.1,20.29,390460,0
+FDUS.US,D,20241112,000000,20.29,20.415,20.185,20.3,276787,0
+FDUS.US,D,20241113,000000,20.3,20.41,20.25,20.38,174174,0
+FDUS.US,D,20241114,000000,20.3,20.55,20.3,20.45,263692,0
+FDUS.US,D,20241115,000000,20.36,20.5,20.36,20.45,136353,0
+FDUS.US,D,20241118,000000,20.55,20.72,20.4645,20.69,256403,0
+FDUS.US,D,20241119,000000,20.6,20.84,20.55,20.8,166363,0
+FDUS.US,D,20241120,000000,20.78,20.78,20.59,20.7,204579,0
+FDUS.US,D,20241121,000000,20.75,20.81,20.65,20.77,195516,0
+FDUS.US,D,20241122,000000,20.82,21,20.8,20.97,157344,0
+FDUS.US,D,20241125,000000,21.06,21.1399,21,21.06,169285,0
+FDUS.US,D,20241126,000000,21.09,21.1181,20.9,21.06,115435,0
+FDUS.US,D,20241127,000000,21.13,21.1995,21.06,21.08,163779,0
+FDUS.US,D,20241129,000000,21.16,21.32,21.0864,21.29,95505,0
+FDUS.US,D,20241202,000000,21.3,21.3095,20.95,21.08,214383,0
+FDUS.US,D,20241203,000000,21.11,21.26,20.95,21.18,198573,0
+FDUS.US,D,20241204,000000,21.17,21.3,21.1,21.27,92330,0
+FDUS.US,D,20241205,000000,21.3,21.3,21.03,21.26,197142,0
+FDUS.US,D,20241206,000000,21.3,21.34,21.17,21.34,150082,0
+FDUS.US,D,20241209,000000,21.36,21.6,21.34,21.4,218209,0
+FDUS.US,D,20241210,000000,21.41,21.64,21.23,21.49,289361,0
+FDUS.US,D,20241211,000000,21.65,21.65,21.32,21.41,205212,0
+FDUS.US,D,20241212,000000,21.45,21.68,21.39,21.41,302951,0
+FDUS.US,D,20241213,000000,21.4,21.5219,21.31,21.38,232976,0
+FDUS.US,D,20241216,000000,21.47,21.48,21.03,21.03,318783,0
+FDUS.US,D,20241217,000000,20.39,20.5,20.22,20.26,288868,0
+FDUS.US,D,20241218,000000,20.2,20.54,19.92,19.92,254437,0
+FDUS.US,D,20241219,000000,20.07,20.39,20.0601,20.28,189499,0
+FDUS.US,D,20241220,000000,20.18,20.63,20.145,20.48,328480,0
+FDUS.US,D,20241223,000000,20.45,20.61,20.33,20.57,158647,0
+FDUS.US,D,20241224,000000,20.58,20.76,20.5701,20.75,52961,0
+FDUS.US,D,20241226,000000,20.74,20.97,20.69,20.9,195265,0
+FDUS.US,D,20241227,000000,20.89,21,20.73,20.86,184468,0
+FDUS.US,D,20241230,000000,20.86,20.99,20.6836,20.91,202295,0
+FDUS.US,D,20241231,000000,20.85,21.13,20.85,21.02,270504,0
+FDUS.US,D,20250102,000000,21.14,21.363,21.105,21.305,198910,0
+FDUS.US,D,20250103,000000,21.29,21.4,21.131,21.19,189234,0
+FDUS.US,D,20250106,000000,21.35,21.35,20.95,21.07,279223,0
+FDUS.US,D,20250107,000000,21.09,21.2299,20.8311,20.94,169327,0
+FDUS.US,D,20250108,000000,20.92,21.0725,20.8001,21.04,114950,0
+FDUS.US,D,20250110,000000,20.96,20.986,20.7901,20.9,120647,0
+FDUS.US,D,20250113,000000,20.8,20.87,20.56,20.81,241793,0
+FDUS.US,D,20250114,000000,20.88,21.04,20.8408,21.04,107764,0
+FDUS.US,D,20250115,000000,21.16,21.2804,21.06,21.24,103072,0
+FDUS.US,D,20250116,000000,21.2,21.62,21.18,21.62,183826,0
+FDUS.US,D,20250117,000000,21.65,21.755,21.57,21.7,192336,0
+FDUS.US,D,20250121,000000,21.81,22.035,21.78,22,271709,0
+FDUS.US,D,20250122,000000,22,22.1,21.85,21.87,170820,0
+FDUS.US,D,20250123,000000,21.95,22.2,21.95,22.14,145331,0
+FDUS.US,D,20250124,000000,22.1,22.37,22.1,22.28,135721,0
+FDUS.US,D,20250127,000000,22.23,22.5,22.21,22.39,181564,0
+FDUS.US,D,20250128,000000,22.45,22.6143,22.3901,22.55,158197,0
+FDUS.US,D,20250129,000000,22.51,22.61,22.08,22.24,146223,0
+FDUS.US,D,20250130,000000,22.27,22.5507,22.2206,22.43,218374,0
+FDUS.US,D,20250131,000000,22.48,22.6999,22.3323,22.61,237474,0
+FDUS.US,D,20250203,000000,22.32,22.6166,22.28,22.59,163611,0
+FDUS.US,D,20250204,000000,22.54,22.69,22.45,22.57,170735,0
+FDUS.US,D,20250205,000000,22.54,22.69,22.28,22.49,138965,0
+FDUS.US,D,20250206,000000,22.49,22.635,22.4146,22.5,94286,0
+FDUS.US,D,20250207,000000,22.53,22.6206,22.4481,22.62,102122,0
+FDUS.US,D,20250210,000000,22.64,22.64,22.45,22.63,116745,0
+FDUS.US,D,20250211,000000,22.69,22.71,22.5039,22.66,153805,0
+FDUS.US,D,20250212,000000,22.58,22.92,22.58,22.9,90898,0
+FDUS.US,D,20250213,000000,22.96,23.1382,22.8792,23.09,168763,0
+FDUS.US,D,20250214,000000,23.1,23.39,23.055,23.37,125720,0
+FDUS.US,D,20250218,000000,23.35,23.546,23.28,23.33,152896,0
+FDUS.US,D,20250219,000000,23.35,23.42,23.23,23.34,194420,0
+FDUS.US,D,20250220,000000,23.33,23.37,23.16,23.24,130219,0
+FDUS.US,D,20250221,000000,23.31,23.33,23.02,23.06,111574,0
+FDUS.US,D,20250224,000000,23.1,23.2,22.7501,23.02,153496,0
+FDUS.US,D,20250225,000000,23,23.1499,22.82,22.94,125287,0
+FDUS.US,D,20250226,000000,22.9,23.1881,22.64,22.75,155030,0
+FDUS.US,D,20250227,000000,22.8,23,22.58,22.85,280274,0
+FDUS.US,D,20250228,000000,22.85,23.32,22.85,23.29,156717,0
+FDUS.US,D,20250303,000000,23.21,23.48,22.97,23.03,217732,0
+FDUS.US,D,20250304,000000,23.02,23.02,22.405,22.53,276447,0
+FDUS.US,D,20250305,000000,22.5,22.9399,21.975,22.22,306299,0
+FDUS.US,D,20250306,000000,22.12,22.1772,21.72,21.81,228190,0
+FDUS.US,D,20250307,000000,22.15,22.26,21.78,22.09,299516,0
+FDUS.US,D,20250310,000000,21.98,22.1245,21.68,21.83,262739,0
+FDUS.US,D,20250311,000000,21.92,21.9767,21.32,21.53,361670,0
+FDUS.US,D,20250312,000000,21.45,21.73,21.22,21.3,342531,0
+FDUS.US,D,20250313,000000,21.28,21.4305,20.89,20.89,310147,0
+FDUS.US,D,20250314,000000,21.09,21.3,21.065,21.23,438205,0
+FDUS.US,D,20250317,000000,21.35,21.43,21.09,21.16,446008,0
+FDUS.US,D,20250318,000000,21.28,21.3,21.1,21.19,306671,0
+FDUS.US,D,20250319,000000,21.26,21.308,21.05,21.13,330472,0
+FDUS.US,D,20250320,000000,20.5,20.6799,20.34,20.47,317159,0
+FDUS.US,D,20250321,000000,20.36,20.575,20.34,20.52,389543,0
+FDUS.US,D,20250324,000000,20.71,20.8577,20.6282,20.75,226209,0
+FDUS.US,D,20250325,000000,20.76,20.85,20.7214,20.81,263969,0
+FDUS.US,D,20250326,000000,20.82,20.96,20.8,20.96,292170,0
+FDUS.US,D,20250327,000000,21,21,20.5435,20.7,581777,0
+FDUS.US,D,20250328,000000,20.7,20.81,20.3784,20.56,275312,0
+FDUS.US,D,20250331,000000,20.49,20.51,20.2,20.39,338530,0
+FDUS.US,D,20250401,000000,20.43,20.66,20.39,20.65,227813,0
+FDUS.US,D,20250402,000000,20.49,20.63,20.42,20.51,221733,0
+FDUS.US,D,20250403,000000,20.1,20.41,20.05,20.2,295032,0
+FDUS.US,D,20250404,000000,19.96,20,18.69,18.8,628558,0
+FDUS.US,D,20250407,000000,18.09,18.68,17.31,17.74,486926,0
+FDUS.US,D,20250408,000000,18.32,18.7397,17.14,17.32,404874,0
+FDUS.US,D,20250409,000000,17.07,18.8199,16.7,18.69,473134,0
+FDUS.US,D,20250410,000000,18.53,18.65,17.565,17.79,285526,0
+FDUS.US,D,20250411,000000,17.8,17.986,17.33,17.79,288777,0
+FDUS.US,D,20250414,000000,18.1,18.39,17.8139,18.18,237575,0
+FDUS.US,D,20250415,000000,18.02,18.46,17.92,18.35,202368,0
+FDUS.US,D,20250416,000000,18.39,18.59,18.1813,18.24,179683,0
+FDUS.US,D,20250417,000000,18.21,18.72,18.2,18.55,201420,0
+FDUS.US,D,20250421,000000,18.56,18.6,17.93,18.15,163226,0
+FDUS.US,D,20250422,000000,18.32,18.55,18.24,18.49,114490,0
+FDUS.US,D,20250423,000000,18.76,19.02,18.58,18.83,151863,0
+FDUS.US,D,20250424,000000,18.83,19.0999,18.695,19,136274,0
+FDUS.US,D,20250425,000000,19.03,19.2897,18.9196,19.23,148873,0
+FDUS.US,D,20250428,000000,19.32,19.4099,19.1733,19.29,113069,0
+FDUS.US,D,20250429,000000,19.2,19.295,18.9,19.08,110619,0
+FDUS.US,D,20250430,000000,18.96,18.9666,18.5589,18.9,160376,0
+FDUS.US,D,20250501,000000,18.9,18.99,18.62,18.65,122332,0
+FDUS.US,D,20250502,000000,18.85,19.08,18.75,19.07,124508,0
+FDUS.US,D,20250505,000000,18.92,19.09,18.8,18.83,124758,0
+FDUS.US,D,20250506,000000,18.8,18.94,18.7111,18.85,108418,0
+FDUS.US,D,20250507,000000,18.96,19.005,18.78,18.79,94522,0
+FDUS.US,D,20250508,000000,18.85,19.12,18.85,19.08,126439,0
+FDUS.US,D,20250509,000000,20,20.2075,19.43,19.66,240044,0
+FDUS.US,D,20250512,000000,20.05,20.055,19.635,19.67,202958,0
+FDUS.US,D,20250513,000000,19.78,20.43,19.78,20.23,235180,0
+FDUS.US,D,20250514,000000,20.25,20.287,19.925,20,202479,0
+FDUS.US,D,20250515,000000,20,20.1599,19.96,20.07,131006,0
+FDUS.US,D,20250516,000000,20.07,20.46,20.05,20.18,162844,0
+FDUS.US,D,20250519,000000,20.05,20.31,20.05,20.28,259324,0
+FDUS.US,D,20250520,000000,20.18,20.4254,20.17,20.38,147368,0
+FDUS.US,D,20250521,000000,20.21,20.3784,19.97,19.98,127833,0
+FDUS.US,D,20250522,000000,20.02,20.16,19.85,20.02,90653,0
+FDUS.US,D,20250523,000000,19.84,20.19,19.75,20.13,105345,0
+FDUS.US,D,20250527,000000,20.27,20.38,20.16,20.37,152859,0
+FDUS.US,D,20250528,000000,20.4,20.4493,20.25,20.32,88831,0
+FDUS.US,D,20250529,000000,20.32,20.77,20.26,20.57,436221,0
+FDUS.US,D,20250530,000000,20.6,20.6225,20.35,20.49,179925,0
+FDUS.US,D,20250602,000000,20.5,20.54,20.15,20.28,273562,0
+FDUS.US,D,20250603,000000,20.3,20.3375,20.16,20.23,157531,0
+FDUS.US,D,20250604,000000,20.23,20.25,20.06,20.1,143456,0
+FDUS.US,D,20250605,000000,20.17,20.18,19.88,20.14,155946,0
+FDUS.US,D,20250606,000000,20.25,20.34,20.16,20.32,108138,0
+FDUS.US,D,20250609,000000,20.33,20.59,20.295,20.52,131737,0
+FDUS.US,D,20250610,000000,20.57,20.65,20.45,20.59,156968,0
+FDUS.US,D,20250611,000000,20.68,20.68,20.32,20.42,267322,0
+FDUS.US,D,20250612,000000,20.33,20.5,20.1915,20.4,244122,0
+FDUS.US,D,20250613,000000,19.62,19.8,19.51,19.54,206777,0
+FDUS.US,D,20250616,000000,19.73,19.95,19.56,19.6,190894,0
+FDUS.US,D,20250617,000000,19.54,19.799,19.4,19.765,164267,0
+FDUS.US,D,20250618,000000,19.8,20.069,19.7988,20.03,153028,0
+FDUS.US,D,20250620,000000,19.95,20.11,19.86,19.93,262378,0
+FDUS.US,D,20250623,000000,19.93,19.949,19.53,19.67,178096,0
+FDUS.US,D,20250624,000000,19.8,20.07,19.8,19.88,163303,0
+FDUS.US,D,20250625,000000,19.95,19.982,19.76,19.81,185968,0
+FDUS.US,D,20250626,000000,19.81,20.04,19.79,19.81,764168,0
+FDUS.US,D,20250627,000000,19.84,20.06,19.77,19.89,173802,0
+FDUS.US,D,20250630,000000,19.9,20.2461,19.89,20.2,175124,0
+FDUS.US,D,20250701,000000,20.2,20.48,20.11,20.36,205775,0
+FDUS.US,D,20250702,000000,20.32,20.6,20.31,20.56,140838,0
+FDUS.US,D,20250703,000000,20.62,20.8,20.62,20.78,81749,0
+FDUS.US,D,20250707,000000,20.82,20.9799,20.7659,20.86,205832,0
+FDUS.US,D,20250708,000000,20.75,21.07,20.69,20.83,200360,0
+FDUS.US,D,20250709,000000,20.86,20.88,20.68,20.76,123004,0
+FDUS.US,D,20250710,000000,20.69,21.08,20.69,21,101264,0
+FDUS.US,D,20250711,000000,20.95,21.2361,20.94,21.21,173137,0
+FDUS.US,D,20250714,000000,21.2,21.48,21.16,21.46,122574,0
+FDUS.US,D,20250715,000000,21.38,21.58,21.38,21.41,96781,0
+FDUS.US,D,20250716,000000,21.42,21.69,21.3224,21.69,111743,0
+FDUS.US,D,20250717,000000,21.69,22.025,21.59,21.99,123310,0
+FDUS.US,D,20250718,000000,21.98,22.08,21.765,21.84,140985,0
+FDUS.US,D,20250721,000000,22.01,22.0899,21.38,21.46,146212,0
+FDUS.US,D,20250722,000000,21.4,21.5899,21.395,21.55,104331,0
+FDUS.US,D,20250723,000000,21.55,21.6899,21.55,21.62,96555,0
+FDUS.US,D,20250724,000000,21.54,21.65,21.435,21.46,113917,0
+FDUS.US,D,20250725,000000,21.5,21.55,21.29,21.4,112418,0
+FDUS.US,D,20250728,000000,21.43,21.49,20.94,20.98,143272,0
+FDUS.US,D,20250729,000000,21.02,21.06,20.71,20.93,158988,0
+FDUS.US,D,20250730,000000,20.93,21.15,20.6803,20.8,120659,0
+FDUS.US,D,20250731,000000,20.78,21,20.63,20.68,78821,0
+FDUS.US,D,20250801,000000,20.5,20.89,20.3,20.64,118873,0
+FDUS.US,D,20250804,000000,20.66,20.84,20.5112,20.59,159439,0
+FDUS.US,D,20250805,000000,20.71,20.75,20.445,20.65,94994,0
+FDUS.US,D,20250806,000000,20.65,20.9,20.65,20.75,102056,0
+FDUS.US,D,20250807,000000,20.75,20.8825,20.5131,20.53,154161,0
+FDUS.US,D,20250808,000000,21.47,21.55,20.95,21.37,417682,0
+FDUS.US,D,20250811,000000,21.37,21.4099,21.19,21.28,191686,0
+FDUS.US,D,20250812,000000,21.47,21.56,21.205,21.45,314842,0
+FDUS.US,D,20250813,000000,21.28,21.515,21.2,21.37,230672,0
+FDUS.US,D,20250814,000000,21.39,21.44,21.275,21.34,153574,0
+FDUS.US,D,20250815,000000,21.3,21.4382,21.13,21.18,170531,0
+FDUS.US,D,20250818,000000,21.19,21.25,21.03,21.17,199211,0
+FDUS.US,D,20250819,000000,21.2,21.385,21.195,21.28,170605,0
+FDUS.US,D,20250820,000000,21.28,21.445,21.15,21.26,174077,0
+FDUS.US,D,20250821,000000,21.23,21.32,21.16,21.22,110401,0
+FDUS.US,D,20250822,000000,21.2,21.45,21.2,21.33,162876,0
+FDUS.US,D,20250825,000000,21.35,21.4195,21.2,21.25,129003,0
+FDUS.US,D,20250826,000000,21.23,21.385,21.195,21.35,140918,0
+FDUS.US,D,20250827,000000,21.35,21.45,21.33,21.38,141216,0
+FDUS.US,D,20250828,000000,21.4,21.485,21.33,21.44,199027,0
+FDUS.US,D,20250829,000000,21.4,21.6,21.4,21.53,155963,0
+FDUS.US,D,20250902,000000,21.49,21.54,21.31,21.42,185121,0
+FDUS.US,D,20250903,000000,21.41,21.51,21.3308,21.38,171896,0
+FDUS.US,D,20250904,000000,21.39,21.49,21.29,21.39,177777,0
+FDUS.US,D,20250905,000000,21.5,21.67,21.36,21.39,199873,0
+FDUS.US,D,20250908,000000,21.4,21.5596,21.38,21.51,242792,0
+FDUS.US,D,20250909,000000,21.54,21.61,21.37,21.43,154347,0
+FDUS.US,D,20250910,000000,21.36,21.41,21.28,21.32,207542,0
+FDUS.US,D,20250911,000000,21.34,21.54,21.277,21.51,255655,0
+FDUS.US,D,20250912,000000,21.56,21.63,21.425,21.47,194482,0
+FDUS.US,D,20250915,000000,21.5,21.5,21.11,21.15,365577,0
+FDUS.US,D,20250916,000000,21.16,21.2551,20.95,21.05,364062,0
+FDUS.US,D,20250917,000000,21.15,21.31,21.06,21.08,381598,0
+FDUS.US,D,20250918,000000,20.47,20.72,20.425,20.68,287574,0
+FDUS.US,D,20250919,000000,20.59,20.86,20.554,20.79,344538,0
+FDUS.US,D,20250922,000000,20.79,20.79,20.38,20.38,292670,0
+FDUS.US,D,20250923,000000,20.39,20.72,20.29,20.33,176374,0
+FDUS.US,D,20250924,000000,20.3,20.52,20.2601,20.4,426778,0
+FDUS.US,D,20250925,000000,20.47,20.6,20.3446,20.47,375458,0
+FDUS.US,D,20250926,000000,20.45,20.64,20.18,20.18,208355,0
+FDUS.US,D,20250929,000000,20.29,20.4299,20.065,20.27,265659,0
+FDUS.US,D,20250930,000000,20.28,20.5,20.2048,20.26,176836,0
+FDUS.US,D,20251001,000000,20.21,20.33,20.05,20.33,203701,0
+FDUS.US,D,20251002,000000,20.21,20.5999,20.21,20.55,242237,0
+FDUS.US,D,20251003,000000,20.55,20.63,20.24,20.37,202294,0
+FDUS.US,D,20251006,000000,20.54,20.63,20.32,20.37,264323,0
+FDUS.US,D,20251007,000000,20.37,20.48,19.79,19.98,484334,0
+FDUS.US,D,20251008,000000,19.95,20.155,19.82,19.91,241286,0
+FDUS.US,D,20251009,000000,19.88,19.92,19.44,19.52,339523,0
+FDUS.US,D,20251010,000000,19.45,19.72,19.3017,19.31,300646,0
+FDUS.US,D,20251013,000000,19.4,19.875,19.4,19.83,233744,0
+FDUS.US,D,20251014,000000,19.68,20.16,19.68,20.1,158688,0
+FDUS.US,D,20251015,000000,20.19,20.47,20.04,20.2,262914,0
+FDUS.US,D,20251016,000000,20.23,20.23,19.6896,19.75,169658,0
+FDUS.US,D,20251017,000000,19.8,20.04,19.7213,19.95,205132,0
+FDUS.US,D,20251020,000000,19.91,20.1795,19.775,20.12,151510,0
+FDUS.US,D,20251021,000000,20.16,20.53,20.09,20.5,179483,0
+FDUS.US,D,20251022,000000,20.49,20.57,20.3301,20.51,144427,0
+FDUS.US,D,20251023,000000,20.5,20.75,20.5,20.69,129781,0
+FDUS.US,D,20251024,000000,20.67,20.86,20.51,20.61,172233,0
+FDUS.US,D,20251027,000000,20.65,20.93,20.62,20.93,194558,0
+FDUS.US,D,20251028,000000,20.93,21.15,20.83,21.07,229273,0
+FDUS.US,D,20251029,000000,20.94,21.04,20.615,20.68,177945,0
+FDUS.US,D,20251030,000000,20.6,20.7016,20.25,20.45,125122,0
+FDUS.US,D,20251031,000000,20.53,20.75,20.38,20.54,125989,0
+FDUS.US,D,20251103,000000,20.53,20.6717,20.3,20.6,118247,0
+FDUS.US,D,20251104,000000,20.7,20.7,20.5,20.61,105014,0
+FDUS.US,D,20251105,000000,20.52,20.86,20.4101,20.82,99660,0
+FDUS.US,D,20251106,000000,20.75,20.9534,20.575,20.68,127511,0
+FDUS.US,D,20251107,000000,20.42,20.5,19.37,19.77,512234,0
+FDUS.US,D,20251110,000000,19.88,19.965,19.58,19.88,296222,0
+FDUS.US,D,20251111,000000,19.85,20.01,19.65,19.7,417784,0
+FDUS.US,D,20251112,000000,19.77,20.03,19.64,19.74,585458,0
+FDUS.US,D,20251113,000000,19.75,19.875,19.58,19.68,162462,0
+FDUS.US,D,20251114,000000,19.63,19.8,19.5001,19.75,154988,0
+FDUS.US,D,20251117,000000,19.57,19.675,19.23,19.23,287909,0
+FDUS.US,D,20251118,000000,19.15,19.43,19.02,19.31,230192,0
+FDUS.US,D,20251119,000000,19.35,19.52,19.12,19.21,155885,0
+FDUS.US,D,20251120,000000,19.26,19.4951,19.02,19.02,190746,0
+FDUS.US,D,20251121,000000,19.16,19.56,19.05,19.43,212778,0
+FDUS.US,D,20251124,000000,19.41,19.6,19.25,19.5,187955,0
+FDUS.US,D,20251125,000000,19.49,19.73,19.45,19.67,175792,0
+FDUS.US,D,20251126,000000,19.66,19.78,19.581,19.7,209569,0
+FDUS.US,D,20251128,000000,19.73,19.77,19.6,19.71,145736,0
+FDUS.US,D,20251201,000000,19.71,19.75,19.59,19.65,206982,0
+FDUS.US,D,20251202,000000,19.65,19.75,19.56,19.69,234242,0
+FDUS.US,D,20251203,000000,19.67,19.86,19.58,19.75,459901,0
+FDUS.US,D,20251204,000000,19.74,19.885,19.7,19.75,412248,0
+FDUS.US,D,20251205,000000,19.75,19.95,19.68,19.75,621341,0
+FDUS.US,D,20251208,000000,19.85,19.9655,19.77,19.87,462849,0
+FDUS.US,D,20251209,000000,19.91,20.11,19.83,20.05,226977,0
+FDUS.US,D,20251210,000000,20.05,20.19,19.96,20.07,253914,0
+FDUS.US,D,20251211,000000,20.14,20.19,20.01,20.1,266874,0
+FDUS.US,D,20251212,000000,20.15,20.33,20.05,20.11,232764,0
+FDUS.US,D,20251215,000000,20.09,20.15,19.6001,19.85,356701,0
+FDUS.US,D,20251216,000000,19.97,20.01,19.68,19.8,275317,0
+FDUS.US,D,20251217,000000,19.87,20.175,19.6,19.64,429377,0
+FDUS.US,D,20251218,000000,19.68,19.7599,19.38,19.63,607650,0
+FDUS.US,D,20251219,000000,19.11,19.127,18.67,18.85,1282636,0
+FDUS.US,D,20251222,000000,18.85,18.9999,18.75,18.77,474163,0
+FDUS.US,D,20251223,000000,18.7,18.95,18.7,18.75,284600,0
+FDUS.US,D,20251224,000000,18.73,19.06,18.73,19.03,146484,0
+FDUS.US,D,20251226,000000,19.05,19.46,19.04,19.44,377191,0
+FDUS.US,D,20251229,000000,19.49,19.6099,19.16,19.2,533038,0
+FDUS.US,D,20251230,000000,19.2,19.366,19.1401,19.32,273177,0
+FDUS.US,D,20251231,000000,19.34,19.41,19.24,19.3,417902,0
+FDUS.US,D,20260102,000000,19.3,19.625,19.17,19.53,250841,0
+FDUS.US,D,20260105,000000,19.53,19.86,19.5,19.79,298810,0
+FDUS.US,D,20260106,000000,19.79,19.8597,19.48,19.71,228515,0
+FDUS.US,D,20260107,000000,19.71,19.71,19.169,19.25,275130,0
+FDUS.US,D,20260108,000000,19.16,19.86,19.16,19.82,265541,0
+FDUS.US,D,20260109,000000,19.8,19.95,19.745,19.81,175647,0
+FDUS.US,D,20260112,000000,19.75,19.8128,19.66,19.72,201497,0
+FDUS.US,D,20260113,000000,19.74,19.79,19.56,19.62,196297,0
+FDUS.US,D,20260114,000000,19.61,20.04,19.53,20,187817,0
+FDUS.US,D,20260115,000000,20.04,20.25,19.8601,20.22,183864,0
+FDUS.US,D,20260116,000000,20.15,20.15,19.91,19.91,187032,0
+FDUS.US,D,20260120,000000,19.75,19.75,19.51,19.55,233660,0
+FDUS.US,D,20260121,000000,19.59,19.815,19.59,19.77,175504,0
+FDUS.US,D,20260122,000000,19.78,19.9,19.65,19.69,155584,0
+FDUS.US,D,20260123,000000,19.68,19.97,19.51,19.6,150112,0
+FDUS.US,D,20260126,000000,19.6,19.6,19.13,19.38,246997,0
+FDUS.US,D,20260127,000000,19.4,19.6799,19.3601,19.46,119423,0
+FDUS.US,D,20260128,000000,19.47,19.58,19.1601,19.19,164501,0
+FDUS.US,D,20260129,000000,19.2,19.39,19.16,19.38,151210,0
+FDUS.US,D,20260130,000000,19.4,19.4429,19.12,19.29,170252,0
+FDUS.US,D,20260202,000000,19.25,19.395,18.89,19.29,312619,0
+FDUS.US,D,20260203,000000,19.33,19.33,18.9,19.06,294780,0
+FDUS.US,D,20260204,000000,19.24,19.36,18.87,19.03,225315,0
+FDUS.US,D,20260205,000000,19,19.01,18.62,18.79,336872,0
+FDUS.US,D,20260206,000000,18.85,18.97,18.78,18.86,301470,0
+FDUS.US,D,20260209,000000,18.83,19.085,18.75,19.05,286350,0
+FDUS.US,D,20260210,000000,19.05,19.165,19,19.02,138769,0
+FDUS.US,D,20260211,000000,19.05,19.16,18.9,19.13,233443,0
+FDUS.US,D,20260212,000000,19.16,19.36,18.86,18.97,194887,0
+FDUS.US,D,20260213,000000,18.95,18.97,18.6,18.85,295745,0
+FDUS.US,D,20260217,000000,18.89,19.05,18.4201,18.49,335352,0
+FDUS.US,D,20260218,000000,18.59,19,18.59,18.78,253967,0
diff --git a/daily/us/nasdaq stocks/1/febo.us.txt b/daily/us/nasdaq stocks/1/febo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bae43513f065327cd33fe78973eff8c4c32286f5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/febo.us.txt	
@@ -0,0 +1,552 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FEBO.US,D,20231130,000000,4.99,5.97,4.19,4.44,1032700,0
+FEBO.US,D,20231201,000000,5.06,5.45,4.44,5.01,1675970,0
+FEBO.US,D,20231204,000000,4.33,4.8,4.33,4.8,253217,0
+FEBO.US,D,20231205,000000,4.28,5,4.2115,4.94,173378,0
+FEBO.US,D,20231206,000000,4.69,4.9999,4.65,4.95,102756,0
+FEBO.US,D,20231207,000000,4.85,4.95,4.5,4.94,80260,0
+FEBO.US,D,20231208,000000,4.69,5.1931,4.61,4.95,192698,0
+FEBO.US,D,20231211,000000,4.86,4.95,4.61,4.95,51997,0
+FEBO.US,D,20231212,000000,4.84,4.9499,4.79,4.89,46517,0
+FEBO.US,D,20231213,000000,4.92,4.92,4.66,4.69,47521,0
+FEBO.US,D,20231214,000000,4.84,4.94,4.61,4.9,50902,0
+FEBO.US,D,20231215,000000,4.88,5.08,4.7001,5,56450,0
+FEBO.US,D,20231218,000000,4.91,5.0414,4.72,4.82,16207,0
+FEBO.US,D,20231219,000000,4.97,4.97,4.69,4.93,104158,0
+FEBO.US,D,20231220,000000,4.81,5.21,4.81,5.05,88937,0
+FEBO.US,D,20231221,000000,5.1,5.1,4.81,4.9265,43379,0
+FEBO.US,D,20231222,000000,4.92,5.1099,4.8101,5,11033,0
+FEBO.US,D,20231226,000000,4.99,5.09,4.93,5,4801,0
+FEBO.US,D,20231227,000000,5.03,5.03,4.9062,4.98,8254,0
+FEBO.US,D,20231228,000000,4.98,5.09,4.89,5.09,7537,0
+FEBO.US,D,20231229,000000,4.95,5.12,4.95,5.06,9062,0
+FEBO.US,D,20240102,000000,5.04,5.05,4.98,5.01,4075,0
+FEBO.US,D,20240103,000000,5.08,5.64,5.08,5.38,105974,0
+FEBO.US,D,20240104,000000,5.1349,5.51,5.1349,5.32,16044,0
+FEBO.US,D,20240105,000000,5.05,5.3301,4.855,4.985,48363,0
+FEBO.US,D,20240108,000000,5.1,5.3605,5.05,5.05,12925,0
+FEBO.US,D,20240109,000000,5.14,5.14,4.9664,5.12,16358,0
+FEBO.US,D,20240110,000000,5.01,5.061,4.86,4.87,14800,0
+FEBO.US,D,20240111,000000,4.99,5.025,4.8,4.82,26844,0
+FEBO.US,D,20240112,000000,5,5.01,4.85,4.86,11731,0
+FEBO.US,D,20240116,000000,4.96,5.035,4.86,4.87,7869,0
+FEBO.US,D,20240117,000000,4.87,5.06,4.84,4.88,11473,0
+FEBO.US,D,20240118,000000,4.95,5.215,4.95,5.2,13307,0
+FEBO.US,D,20240119,000000,5.3,5.3,5.2238,5.2238,2188,0
+FEBO.US,D,20240122,000000,5.26,5.26,5.0684,5.07,1144,0
+FEBO.US,D,20240123,000000,5.07,5.78,5.07,5.5685,62355,0
+FEBO.US,D,20240124,000000,5.555,6.7499,5.5,6.2,109470,0
+FEBO.US,D,20240125,000000,6.56,6.79,6.3,6.3,37104,0
+FEBO.US,D,20240126,000000,6.35,6.85,6.299,6.505,54102,0
+FEBO.US,D,20240129,000000,6.75,6.8,6.03,6.05,17054,0
+FEBO.US,D,20240130,000000,5.779,6.2499,5.63,5.89,14376,0
+FEBO.US,D,20240131,000000,6,6.11,5.921,5.921,5358,0
+FEBO.US,D,20240201,000000,6.05,6.25,6.05,6.18,1290,0
+FEBO.US,D,20240202,000000,5.9854,6.395,5.9854,6.07,15542,0
+FEBO.US,D,20240205,000000,6.0101,6.1502,6.0101,6.1502,2648,0
+FEBO.US,D,20240206,000000,6.0116,7.9535,6.0116,7.35,61350,0
+FEBO.US,D,20240207,000000,7.38,7.84,7.3766,7.521,4595,0
+FEBO.US,D,20240208,000000,7.41,7.86,7.0001,7.18,12210,0
+FEBO.US,D,20240209,000000,7.21,7.5,7.14,7.5,4623,0
+FEBO.US,D,20240212,000000,7.73,7.9499,7.11,7.17,2588,0
+FEBO.US,D,20240213,000000,7.61,8.045,7.1,8,19388,0
+FEBO.US,D,20240214,000000,7.97,8.8582,7.97,8.695,37126,0
+FEBO.US,D,20240215,000000,8.16,9.53,7.5,8.4,42511,0
+FEBO.US,D,20240216,000000,8.56,8.56,7.93,8.05,14020,0
+FEBO.US,D,20240220,000000,8.05,9.13,8,8.87,37374,0
+FEBO.US,D,20240221,000000,9.22,9.3196,8.65,8.65,18914,0
+FEBO.US,D,20240222,000000,8.5192,9.02,8.01,8.02,45914,0
+FEBO.US,D,20240223,000000,8.1,8.52,8.1,8.44,5306,0
+FEBO.US,D,20240226,000000,8.44,8.8,8.27,8.45,6724,0
+FEBO.US,D,20240227,000000,8.6832,8.8,8.0201,8.27,17134,0
+FEBO.US,D,20240228,000000,8.2613,8.47,8.04,8.32,24449,0
+FEBO.US,D,20240229,000000,8.5416,8.578,8.12,8.12,3934,0
+FEBO.US,D,20240301,000000,8.26,8.26,8.26,8.26,1900,0
+FEBO.US,D,20240304,000000,8.2901,8.506,8.18,8.19,4351,0
+FEBO.US,D,20240305,000000,8.2,8.7,8.07,8.385,4722,0
+FEBO.US,D,20240306,000000,8.15,8.3642,8.072,8.35,16137,0
+FEBO.US,D,20240307,000000,8.67,8.9,8.51,8.885,11553,0
+FEBO.US,D,20240308,000000,8.93,9.19,8.815,9,9408,0
+FEBO.US,D,20240311,000000,9,9.2847,9,9.2295,3640,0
+FEBO.US,D,20240312,000000,9.15,10.41,9.15,9.425,27408,0
+FEBO.US,D,20240313,000000,9.2353,9.7299,9.105,9.4001,5636,0
+FEBO.US,D,20240314,000000,9.77,9.77,8.1001,8.79,10021,0
+FEBO.US,D,20240315,000000,9.5627,9.5627,8.4001,8.68,8276,0
+FEBO.US,D,20240318,000000,8.92,8.98,8.55,8.55,7359,0
+FEBO.US,D,20240319,000000,8.93,8.98,8.56,8.98,4446,0
+FEBO.US,D,20240320,000000,9.24,9.24,8.82,8.82,8308,0
+FEBO.US,D,20240321,000000,9.2,9.2,8.3,8.75,9745,0
+FEBO.US,D,20240322,000000,8.5,9.18,8.5,9.18,5419,0
+FEBO.US,D,20240325,000000,8.915,8.915,8.3401,8.36,6549,0
+FEBO.US,D,20240326,000000,8.665,8.665,8.1901,8.575,1852,0
+FEBO.US,D,20240327,000000,9.01,9.01,8.39,8.6857,2272,0
+FEBO.US,D,20240328,000000,8.49,8.82,8.48,8.786,5289,0
+FEBO.US,D,20240401,000000,8.69,8.82,8.305,8.345,5135,0
+FEBO.US,D,20240402,000000,8.3501,8.7,7.31,7.7459,11114,0
+FEBO.US,D,20240403,000000,7.7702,8.6,7.7702,8.13,13541,0
+FEBO.US,D,20240404,000000,9,9,8.12,8.12,1445,0
+FEBO.US,D,20240405,000000,7.965,7.97,7.965,7.97,1856,0
+FEBO.US,D,20240408,000000,7.64,8.005,7.64,7.69,1519,0
+FEBO.US,D,20240410,000000,7.9802,8.3,7.98,8.065,3866,0
+FEBO.US,D,20240411,000000,8.295,8.295,8.02,8.02,1488,0
+FEBO.US,D,20240412,000000,7.95,8.936,7.95,8.1583,21126,0
+FEBO.US,D,20240415,000000,8.5736,9.2751,8.5736,8.715,19126,0
+FEBO.US,D,20240416,000000,9.74,9.89,8.97,9.278,9199,0
+FEBO.US,D,20240417,000000,10.19,10.19,8.4784,8.4784,19653,0
+FEBO.US,D,20240418,000000,8.68,9.3,8.68,8.73,10317,0
+FEBO.US,D,20240419,000000,9.28,9.9899,9.28,9.55,12639,0
+FEBO.US,D,20240422,000000,10.044,10.147,9.7514,10.0056,13143,0
+FEBO.US,D,20240423,000000,10.3,11.59,10.23,11.2465,21293,0
+FEBO.US,D,20240424,000000,11.02,12.9911,10.86,11.35,51657,0
+FEBO.US,D,20240425,000000,11.56,12.06,10.5001,11.73,27793,0
+FEBO.US,D,20240426,000000,11.34,11.8,10.98,10.98,18619,0
+FEBO.US,D,20240429,000000,10.79,15.8,10.79,14.3,193217,0
+FEBO.US,D,20240430,000000,14.14,14.2,13.51,13.68,13191,0
+FEBO.US,D,20240501,000000,13.84,14.4989,13.51,14.02,16198,0
+FEBO.US,D,20240502,000000,13.77,13.77,11.8045,12.37,20090,0
+FEBO.US,D,20240503,000000,12.1,12.68,12.05,12.64,3735,0
+FEBO.US,D,20240506,000000,12.06,13.7,10.85,12.7,64822,0
+FEBO.US,D,20240507,000000,12.19,13.425,11.82,12.18,47693,0
+FEBO.US,D,20240508,000000,11.84,12.7384,11.832,12.61,41177,0
+FEBO.US,D,20240509,000000,12.85,12.99,12.501,12.501,4206,0
+FEBO.US,D,20240510,000000,12.7,13.77,12.4,13.435,43465,0
+FEBO.US,D,20240513,000000,13.4,15.18,13.4,14.76,39243,0
+FEBO.US,D,20240514,000000,14.77,15.2575,14.13,14.965,31481,0
+FEBO.US,D,20240515,000000,15.1,15.14,12.9105,13.29,22941,0
+FEBO.US,D,20240516,000000,13.29,14.05,12.86,12.86,22238,0
+FEBO.US,D,20240517,000000,13.06,13.06,12.5,13,3563,0
+FEBO.US,D,20240520,000000,12.82,13.4409,11.5,12.24,12043,0
+FEBO.US,D,20240521,000000,12.28,13.015,12.01,12.59,28933,0
+FEBO.US,D,20240522,000000,13.4,13.4999,12.3321,12.3321,7124,0
+FEBO.US,D,20240523,000000,12.5,12.77,12,12,5172,0
+FEBO.US,D,20240524,000000,12.5997,12.5997,12.29,12.3,4311,0
+FEBO.US,D,20240528,000000,12.52,12.875,12.1361,12.875,8334,0
+FEBO.US,D,20240529,000000,12.2,12.5,11.755,12.5,13844,0
+FEBO.US,D,20240530,000000,12.08,12.2005,12,12.16,6027,0
+FEBO.US,D,20240531,000000,12.18,12.19,11.825,12.14,3997,0
+FEBO.US,D,20240603,000000,11.94,11.94,10.85,11.49,1502,0
+FEBO.US,D,20240604,000000,11.42,11.42,9.58,10.33,13538,0
+FEBO.US,D,20240605,000000,10.8943,10.8943,9.5662,10.61,19699,0
+FEBO.US,D,20240606,000000,10.5,10.7,9.5201,10.56,1939,0
+FEBO.US,D,20240607,000000,10.6,12.375,10.4052,12.15,17435,0
+FEBO.US,D,20240610,000000,12.26,12.26,11.95,11.9899,734,0
+FEBO.US,D,20240611,000000,12.119,13.4799,12.049,13.4799,14951,0
+FEBO.US,D,20240612,000000,14.29,14.93,12.46,13.075,25875,0
+FEBO.US,D,20240613,000000,12.52,12.6,12.52,12.6,754,0
+FEBO.US,D,20240614,000000,13.12,13.12,11.091,12.57,15769,0
+FEBO.US,D,20240617,000000,12.9999,13.98,12.5101,12.87,25496,0
+FEBO.US,D,20240618,000000,12.63,12.63,12.51,12.51,1347,0
+FEBO.US,D,20240620,000000,12.5001,12.8962,12.2,12.2,5315,0
+FEBO.US,D,20240621,000000,12,12.4,12,12,3759,0
+FEBO.US,D,20240624,000000,11.79,12,10.07,11.37,8224,0
+FEBO.US,D,20240625,000000,11.67,12.47,11.515,12.47,2889,0
+FEBO.US,D,20240626,000000,11.9,11.9,11.9,11.9,532,0
+FEBO.US,D,20240627,000000,12.4613,13.4709,12.44,13.32,2551,0
+FEBO.US,D,20240628,000000,11.95,14.2082,11.95,14.2082,38516,0
+FEBO.US,D,20240701,000000,14,16.4,13.2226,16.38,41830,0
+FEBO.US,D,20240702,000000,17.4,17.68,15.51,16.3165,28594,0
+FEBO.US,D,20240703,000000,15.54,17,14.38,14.72,18046,0
+FEBO.US,D,20240705,000000,14.8,16.322,13.51,13.55,111043,0
+FEBO.US,D,20240708,000000,12.85,14.3118,12.85,13.92,50979,0
+FEBO.US,D,20240709,000000,14.25,15.08,13.32,13.975,22066,0
+FEBO.US,D,20240710,000000,13.8,15,13.105,14.2,48901,0
+FEBO.US,D,20240711,000000,13.9,15.0521,13.3801,13.395,74404,0
+FEBO.US,D,20240712,000000,13.5445,14.61,13.41,14.54,36051,0
+FEBO.US,D,20240715,000000,14.78,14.98,12.51,13.47,78169,0
+FEBO.US,D,20240716,000000,13.27,14.3999,13.0937,14.01,45376,0
+FEBO.US,D,20240717,000000,13.7,14.3,13.355,14.05,22295,0
+FEBO.US,D,20240718,000000,13.52,14.3651,12.91,13.89,76610,0
+FEBO.US,D,20240719,000000,13.89,14,13.06,13.5909,26477,0
+FEBO.US,D,20240722,000000,13.505,14,12.51,13.55,58583,0
+FEBO.US,D,20240723,000000,13.2699,14.23,12.0001,12.151,94268,0
+FEBO.US,D,20240724,000000,12.725,13.3,10.37,11.02,71084,0
+FEBO.US,D,20240725,000000,11.5,11.89,11.41,11.88,9356,0
+FEBO.US,D,20240726,000000,11.81,13.7,11.2353,12.785,95645,0
+FEBO.US,D,20240729,000000,13.07,13.98,12.2,12.2,22844,0
+FEBO.US,D,20240730,000000,12.28,13.5,10.8401,12.9209,97971,0
+FEBO.US,D,20240731,000000,12.605,15.4836,11.9901,14.02,85445,0
+FEBO.US,D,20240801,000000,13.99,14.9406,13.01,13.22,16176,0
+FEBO.US,D,20240802,000000,13.55,14.4999,12.3169,13.14,26494,0
+FEBO.US,D,20240805,000000,12.48,13.67,11.11,13.02,69361,0
+FEBO.US,D,20240806,000000,13.608,14.49,13.09,13.95,31081,0
+FEBO.US,D,20240807,000000,13.95,15.38,13.1,14.47,517397,0
+FEBO.US,D,20240808,000000,14.07,14.34,9.16,10.2,301608,0
+FEBO.US,D,20240809,000000,10.24,11.29,8.21,8.46,86425,0
+FEBO.US,D,20240812,000000,7.44,7.44,1.99,4.31,786818,0
+FEBO.US,D,20240813,000000,4.26,6.4,3.8101,6,362756,0
+FEBO.US,D,20240814,000000,5.99,7.05,4.145,4.41,191854,0
+FEBO.US,D,20240815,000000,4.42,5.49,4.42,4.99,188581,0
+FEBO.US,D,20240816,000000,4.89,6.75,4.89,6.5,171324,0
+FEBO.US,D,20240819,000000,6.5,7.79,5.785,6.17,118145,0
+FEBO.US,D,20240820,000000,6.16,6.16,5.56,5.79,96270,0
+FEBO.US,D,20240821,000000,5.75,5.88,5.3106,5.42,120319,0
+FEBO.US,D,20240822,000000,5.37,7.8,5.37,6.64,228277,0
+FEBO.US,D,20240823,000000,6.6,7.44,6.56,7.01,69250,0
+FEBO.US,D,20240826,000000,7.05,7.89,4.6889,4.87,333357,0
+FEBO.US,D,20240827,000000,5.22,6.5,5.17,5.59,383992,0
+FEBO.US,D,20240828,000000,5.5,5.9,5.05,5.28,83729,0
+FEBO.US,D,20240829,000000,5.3827,6.44,5.33,6.19,167478,0
+FEBO.US,D,20240830,000000,6.14,6.42,5.8494,6.22,96706,0
+FEBO.US,D,20240903,000000,6.2,6.57,6.0534,6.45,36112,0
+FEBO.US,D,20240904,000000,6.54,6.95,6.4,6.8,99316,0
+FEBO.US,D,20240905,000000,6.81,7.17,6.41,6.5,184072,0
+FEBO.US,D,20240906,000000,6.67,6.94,6.5,6.82,172414,0
+FEBO.US,D,20240909,000000,6.8,7.305,6.8,6.96,50498,0
+FEBO.US,D,20240910,000000,7.05,7.5,7.05,7.43,29979,0
+FEBO.US,D,20240911,000000,7.38,8.4999,7.22,8.11,79685,0
+FEBO.US,D,20240912,000000,8.12,8.3332,7.32,7.32,41403,0
+FEBO.US,D,20240913,000000,7.32,7.47,6.46,6.8,80959,0
+FEBO.US,D,20240916,000000,6.78,7.25,5.26,7.11,280396,0
+FEBO.US,D,20240917,000000,7.2551,7.2551,6.47,6.74,31786,0
+FEBO.US,D,20240918,000000,6.74,6.81,6.3677,6.77,46173,0
+FEBO.US,D,20240919,000000,6.77,6.77,5.75,5.98,79358,0
+FEBO.US,D,20240920,000000,6.2,6.7399,5.801,6,119816,0
+FEBO.US,D,20240923,000000,6.05,6.37,5.61,5.98,81981,0
+FEBO.US,D,20240924,000000,6.01,6.01,5.55,5.61,72680,0
+FEBO.US,D,20240925,000000,5.51,5.7327,4.8,4.85,126207,0
+FEBO.US,D,20240926,000000,4.89,6.42,4.75,5.84,223941,0
+FEBO.US,D,20240927,000000,6.09,6.13,5.5441,5.76,38892,0
+FEBO.US,D,20240930,000000,5.8,6.13,5.5101,5.86,18737,0
+FEBO.US,D,20241001,000000,6.03,6.16,5.6824,5.99,24599,0
+FEBO.US,D,20241002,000000,5.9,5.91,5.0799,5.1,78766,0
+FEBO.US,D,20241003,000000,5.28,5.6765,5.15,5.42,85399,0
+FEBO.US,D,20241004,000000,5.355,5.51,4.86,5.21,58546,0
+FEBO.US,D,20241007,000000,5.0221,5.05,4.79,4.79,27401,0
+FEBO.US,D,20241008,000000,5.06,5.06,3.8301,4,180674,0
+FEBO.US,D,20241009,000000,4.17,4.17,3.56,3.94,61319,0
+FEBO.US,D,20241010,000000,3.86,3.96,3.08,3.58,55230,0
+FEBO.US,D,20241011,000000,3.71,3.8295,2.88,3.73,96390,0
+FEBO.US,D,20241014,000000,3.41,3.88,3.41,3.72,38070,0
+FEBO.US,D,20241015,000000,3.75,4.9,3.74,4.7,126208,0
+FEBO.US,D,20241016,000000,4.62,5.2001,4.4387,5.05,55062,0
+FEBO.US,D,20241017,000000,5,5.2,3.6,3.83,117384,0
+FEBO.US,D,20241018,000000,3.79,4.295,3.61,3.81,122391,0
+FEBO.US,D,20241021,000000,3.885,3.9,3.5,3.84,21108,0
+FEBO.US,D,20241022,000000,3.74,4.0306,3.74,3.81,17570,0
+FEBO.US,D,20241023,000000,3.66,3.83,3.08,3.38,131966,0
+FEBO.US,D,20241024,000000,3.38,4.86,3.38,3.97,266065,0
+FEBO.US,D,20241025,000000,4.03,4.49,3.8,4.31,54201,0
+FEBO.US,D,20241028,000000,4.45,4.47,3.82,3.83,45947,0
+FEBO.US,D,20241029,000000,3.9848,3.9848,3.4,3.68,64408,0
+FEBO.US,D,20241030,000000,3.74,3.74,3.4,3.58,71528,0
+FEBO.US,D,20241031,000000,3.43,3.63,3.2,3.59,29627,0
+FEBO.US,D,20241101,000000,3.67,3.7099,3.2607,3.55,40525,0
+FEBO.US,D,20241104,000000,3.52,3.65,3.4271,3.54,9073,0
+FEBO.US,D,20241105,000000,3.59,3.65,2.94,3.2,95806,0
+FEBO.US,D,20241106,000000,3.25,3.54,3.25,3.4,30849,0
+FEBO.US,D,20241107,000000,3.42,3.463,3.01,3.13,50775,0
+FEBO.US,D,20241108,000000,3.3,3.3,3.1,3.24,9587,0
+FEBO.US,D,20241111,000000,3.2,3.34,3.01,3.337,25236,0
+FEBO.US,D,20241112,000000,3.18,3.18,2.78,2.8,68190,0
+FEBO.US,D,20241113,000000,2.79,2.9,2.05,2.87,201066,0
+FEBO.US,D,20241114,000000,2.89,3.01,2.63,2.71,40022,0
+FEBO.US,D,20241115,000000,2.71,2.7313,2.1471,2.42,66254,0
+FEBO.US,D,20241118,000000,2.4247,2.47,1.68,1.9,126231,0
+FEBO.US,D,20241119,000000,1.91,2.2,1.91,1.9998,52923,0
+FEBO.US,D,20241120,000000,2.03,2.14,1.95,2.13,9913,0
+FEBO.US,D,20241121,000000,2.07,2.19,1.98,2.19,31503,0
+FEBO.US,D,20241122,000000,2.14,2.14,1.95,1.95,40424,0
+FEBO.US,D,20241125,000000,2,2.44,2,2.42,24473,0
+FEBO.US,D,20241126,000000,2.3,2.3073,1.96,1.98,92464,0
+FEBO.US,D,20241127,000000,2.12,2.1208,1.95,2.05,75123,0
+FEBO.US,D,20241129,000000,2.05,2.1,2.01,2.02,7169,0
+FEBO.US,D,20241202,000000,1.95,2.2,1.93,2.04,160904,0
+FEBO.US,D,20241203,000000,2.11,2.1824,1.99,2.01,48986,0
+FEBO.US,D,20241204,000000,2.06,2.1519,1.81,1.81,138732,0
+FEBO.US,D,20241205,000000,1.84,1.99,1.73,1.76,47304,0
+FEBO.US,D,20241206,000000,1.76,1.8795,1.7,1.7,70273,0
+FEBO.US,D,20241209,000000,1.8,1.815,1.46,1.56,102596,0
+FEBO.US,D,20241210,000000,1.6,1.6,1.3,1.49,180775,0
+FEBO.US,D,20241211,000000,1.59,1.6,1.32,1.39,101353,0
+FEBO.US,D,20241212,000000,1.35,1.5,1.2,1.28,68396,0
+FEBO.US,D,20241213,000000,1.3799,1.48,1.31,1.48,44636,0
+FEBO.US,D,20241216,000000,1.41,1.72,1.37,1.49,123748,0
+FEBO.US,D,20241217,000000,1.6,1.69,1.4498,1.66,82385,0
+FEBO.US,D,20241218,000000,1.54,1.91,1.26,1.29,147531,0
+FEBO.US,D,20241219,000000,1.34,1.4597,1.27,1.32,41585,0
+FEBO.US,D,20241220,000000,1.35,1.47,1.3,1.39,87081,0
+FEBO.US,D,20241223,000000,1.338,1.44,1.27,1.27,23930,0
+FEBO.US,D,20241224,000000,1.39,1.53,1.35,1.45,31551,0
+FEBO.US,D,20241226,000000,1.57,1.57,1.42,1.47,31001,0
+FEBO.US,D,20241227,000000,1.48,1.71,1.44,1.635,57795,0
+FEBO.US,D,20241230,000000,1.65,1.81,1.55,1.68,62924,0
+FEBO.US,D,20241231,000000,1.59,1.9,1.52,1.74,130266,0
+FEBO.US,D,20250102,000000,1.75,1.7876,1.64,1.65,37363,0
+FEBO.US,D,20250103,000000,1.674,1.93,1.674,1.8638,41486,0
+FEBO.US,D,20250106,000000,2.04,2.31,1.954,2.24,347624,0
+FEBO.US,D,20250107,000000,2.05,2.1907,1.81,2.17,76739,0
+FEBO.US,D,20250108,000000,2.01,2.01,1.75,1.75,50475,0
+FEBO.US,D,20250110,000000,1.73,1.9281,1.73,1.78,31636,0
+FEBO.US,D,20250113,000000,1.73,1.78,1.64,1.67,30211,0
+FEBO.US,D,20250114,000000,1.67,1.6862,1.6,1.6,15249,0
+FEBO.US,D,20250115,000000,1.54,1.7,1.54,1.62,9409,0
+FEBO.US,D,20250116,000000,1.59,1.71,1.59,1.626,44361,0
+FEBO.US,D,20250117,000000,1.69,1.715,1.55,1.57,12269,0
+FEBO.US,D,20250121,000000,1.54,1.6,1.42,1.45,20443,0
+FEBO.US,D,20250122,000000,1.46,1.48,1.395,1.47,23785,0
+FEBO.US,D,20250123,000000,1.45,1.5,1.39,1.48,9843,0
+FEBO.US,D,20250124,000000,1.44,1.51,1.4103,1.49,14531,0
+FEBO.US,D,20250127,000000,1.43,1.49,1.4186,1.49,11297,0
+FEBO.US,D,20250128,000000,1.49,1.5099,1.465,1.4835,2400,0
+FEBO.US,D,20250129,000000,1.45,1.52,1.4,1.495,9866,0
+FEBO.US,D,20250130,000000,1.59,1.59,1.4364,1.45,4002,0
+FEBO.US,D,20250131,000000,1.45,1.5488,1.45,1.49,2601,0
+FEBO.US,D,20250203,000000,1.4808,1.4892,1.39,1.39,11074,0
+FEBO.US,D,20250204,000000,1.35,1.42,1.35,1.42,5952,0
+FEBO.US,D,20250205,000000,1.43,1.43,1.36,1.39,3281,0
+FEBO.US,D,20250206,000000,1.3717,1.3718,1.32,1.33,8971,0
+FEBO.US,D,20250207,000000,1.325,1.37,1.28,1.32,20812,0
+FEBO.US,D,20250210,000000,1.32,1.3599,1.26,1.266,9266,0
+FEBO.US,D,20250211,000000,1.29,1.29,1.29,1.29,167,0
+FEBO.US,D,20250212,000000,1.3,1.3405,1.27,1.27,1090,0
+FEBO.US,D,20250213,000000,1.26,1.27,1.22,1.24,14509,0
+FEBO.US,D,20250214,000000,1.3805,1.3884,1.24,1.24,10178,0
+FEBO.US,D,20250218,000000,1.2527,1.39,1.2526,1.3125,7854,0
+FEBO.US,D,20250219,000000,1.33,1.3317,1.29,1.3317,3441,0
+FEBO.US,D,20250220,000000,1.29,1.36,1.2,1.2766,13281,0
+FEBO.US,D,20250221,000000,1.3498,1.3683,1.2101,1.27,13744,0
+FEBO.US,D,20250224,000000,1.24,1.2413,1.19,1.19,12892,0
+FEBO.US,D,20250225,000000,1.1968,1.2892,1.1968,1.28,3617,0
+FEBO.US,D,20250226,000000,1.29,1.3599,1.2533,1.34,5547,0
+FEBO.US,D,20250227,000000,1.2711,1.2794,1.27,1.27,1788,0
+FEBO.US,D,20250228,000000,1.26,1.26,1.1101,1.13,16068,0
+FEBO.US,D,20250303,000000,1.17,1.17,0.9451,1.03,20239,0
+FEBO.US,D,20250304,000000,1.07,1.2667,0.955,1.13,2979,0
+FEBO.US,D,20250305,000000,1.2183,1.22,1.05,1.1192,3855,0
+FEBO.US,D,20250306,000000,1.1999,1.1999,1.05,1.09,5167,0
+FEBO.US,D,20250307,000000,1.15,1.18,1.09,1.09,3595,0
+FEBO.US,D,20250310,000000,1.07,1.1409,1.06,1.112,5944,0
+FEBO.US,D,20250311,000000,1.1139,1.1194,1.06,1.1,2728,0
+FEBO.US,D,20250312,000000,1.06,1.1736,0.9336,1.1736,17133,0
+FEBO.US,D,20250313,000000,1.1001,1.22,1.1,1.22,7218,0
+FEBO.US,D,20250314,000000,1.23,1.23,1.155,1.155,4980,0
+FEBO.US,D,20250317,000000,1.117,1.2387,1.09,1.2387,2399,0
+FEBO.US,D,20250318,000000,1.17,1.17,1.15,1.15,2344,0
+FEBO.US,D,20250319,000000,1.1177,1.25,1.1177,1.1972,19451,0
+FEBO.US,D,20250320,000000,1.1967,1.24,1.15,1.15,12143,0
+FEBO.US,D,20250321,000000,1.1314,1.2,1.12,1.12,3717,0
+FEBO.US,D,20250324,000000,1.12,1.22,1.11,1.2,14457,0
+FEBO.US,D,20250325,000000,1.14,1.23,1.14,1.18,3700,0
+FEBO.US,D,20250326,000000,1.15,1.3864,1.15,1.25,32947,0
+FEBO.US,D,20250327,000000,1.21,1.2368,1.1429,1.1429,7902,0
+FEBO.US,D,20250328,000000,1.1479,1.24,1.1401,1.24,2289,0
+FEBO.US,D,20250331,000000,1.14,1.4634,1.14,1.24,8629,0
+FEBO.US,D,20250401,000000,1.28,1.28,1.205,1.205,4555,0
+FEBO.US,D,20250402,000000,1.22,1.22,1.1673,1.1726,2372,0
+FEBO.US,D,20250403,000000,1.18,1.18,1.0801,1.0801,6133,0
+FEBO.US,D,20250404,000000,1.1,1.33,1.1,1.11,38707,0
+FEBO.US,D,20250407,000000,1.07,1.2614,1.07,1.22,3630,0
+FEBO.US,D,20250408,000000,1.16,1.22,1.16,1.19,21630,0
+FEBO.US,D,20250409,000000,1.15,1.15,1.08,1.146,5929,0
+FEBO.US,D,20250410,000000,1.1305,1.16,1.09,1.15,5795,0
+FEBO.US,D,20250411,000000,1.0795,1.22,1.04,1.1701,77106,0
+FEBO.US,D,20250414,000000,1.21,1.22,1.1,1.12,8241,0
+FEBO.US,D,20250415,000000,1.09,1.1604,1.09,1.16,3812,0
+FEBO.US,D,20250416,000000,1.09,1.22,1.09,1.22,3709,0
+FEBO.US,D,20250417,000000,1.21,1.21,1.21,1.21,764,0
+FEBO.US,D,20250421,000000,1.15,1.2199,1.09,1.21,2396,0
+FEBO.US,D,20250422,000000,1.13,1.21,1.07,1.21,11500,0
+FEBO.US,D,20250423,000000,1.09,1.22,1.07,1.22,5398,0
+FEBO.US,D,20250424,000000,1.22,1.22,1.1101,1.22,16684,0
+FEBO.US,D,20250425,000000,1.175,1.22,1.12,1.22,6957,0
+FEBO.US,D,20250428,000000,1.14,1.21,1.1,1.1001,7740,0
+FEBO.US,D,20250429,000000,1.18,1.22,1.15,1.2,6427,0
+FEBO.US,D,20250430,000000,1.21,1.25,1.21,1.25,541,0
+FEBO.US,D,20250501,000000,1.24,1.35,1.14,1.25,14854,0
+FEBO.US,D,20250502,000000,1.26,1.35,1.26,1.34,4481,0
+FEBO.US,D,20250505,000000,1.2674,1.31,1.2623,1.3,2967,0
+FEBO.US,D,20250506,000000,1.29,1.3902,1.18,1.32,21202,0
+FEBO.US,D,20250507,000000,1.3,1.33,1.3,1.33,643,0
+FEBO.US,D,20250508,000000,1.48,1.48,1.3,1.4,3512,0
+FEBO.US,D,20250509,000000,1.33,1.39,1.2421,1.39,1116,0
+FEBO.US,D,20250512,000000,1.45,1.48,1.38,1.385,2192,0
+FEBO.US,D,20250513,000000,1.39,1.49,1.3,1.38,3969,0
+FEBO.US,D,20250514,000000,1.359,1.36,1.359,1.36,554,0
+FEBO.US,D,20250515,000000,1.49,1.49,1.39,1.4,1396,0
+FEBO.US,D,20250516,000000,1.46,1.47,1.45,1.45,934,0
+FEBO.US,D,20250519,000000,1.44,1.44,1.07,1.1519,28128,0
+FEBO.US,D,20250520,000000,1.2,1.4688,1.1948,1.2681,31650,0
+FEBO.US,D,20250521,000000,1.3094,1.3255,1.19,1.25,4111,0
+FEBO.US,D,20250523,000000,1.14,1.3999,1.1102,1.3636,9642,0
+FEBO.US,D,20250527,000000,1.16,1.3873,1.16,1.227,5681,0
+FEBO.US,D,20250528,000000,1.24,1.24,1.15,1.2,20430,0
+FEBO.US,D,20250529,000000,1.19,1.19,1.07,1.13,26333,0
+FEBO.US,D,20250530,000000,1.1,1.11,1.02,1.02,7258,0
+FEBO.US,D,20250602,000000,1.02,1.02,1.02,1.02,963,0
+FEBO.US,D,20250603,000000,1.07,1.08,1.03,1.03,3330,0
+FEBO.US,D,20250604,000000,1.04,1.0999,1.03,1.0999,1968,0
+FEBO.US,D,20250605,000000,1.0952,1.1787,1.0952,1.116,4398,0
+FEBO.US,D,20250606,000000,1.1985,1.1985,1.1985,1.1985,1693,0
+FEBO.US,D,20250609,000000,1.2,1.2,1.17,1.17,1921,0
+FEBO.US,D,20250610,000000,1.18,1.18,1.1,1.1701,8788,0
+FEBO.US,D,20250611,000000,1.05,1.18,1.05,1.1499,12389,0
+FEBO.US,D,20250612,000000,1.069,1.15,1.05,1.05,17809,0
+FEBO.US,D,20250613,000000,1.14,1.14,1.01,1.0744,9195,0
+FEBO.US,D,20250616,000000,1.105,1.1491,1.1,1.1,2907,0
+FEBO.US,D,20250617,000000,1.06,1.06,1.06,1.06,545,0
+FEBO.US,D,20250618,000000,1.12,1.12,1.12,1.12,243,0
+FEBO.US,D,20250620,000000,1.1,1.15,1.0634,1.0634,3581,0
+FEBO.US,D,20250623,000000,1.06,1.1387,1.06,1.1387,2823,0
+FEBO.US,D,20250624,000000,1.07,1.08,1.07,1.08,2949,0
+FEBO.US,D,20250625,000000,1.07,1.085,1.0401,1.085,1693,0
+FEBO.US,D,20250627,000000,1.0991,1.0991,1.0991,1.0991,726,0
+FEBO.US,D,20250630,000000,1.06,1.26,1.01,1.06,84960,0
+FEBO.US,D,20250701,000000,1.1,1.12,1.01,1.09,21659,0
+FEBO.US,D,20250702,000000,1.05,1.1203,0.9035,0.9361,53664,0
+FEBO.US,D,20250703,000000,0.9803,1.12,0.9607,1.08,59129,0
+FEBO.US,D,20250707,000000,1.048,1.0482,0.8432,0.9,86528,0
+FEBO.US,D,20250708,000000,0.9094,0.9094,0.8231,0.86265,6834,0
+FEBO.US,D,20250709,000000,0.88,0.9699,0.88,0.923,6357,0
+FEBO.US,D,20250710,000000,0.923,0.97,0.923,0.96,11572,0
+FEBO.US,D,20250711,000000,0.9999,0.9999,0.945,0.9866,12852,0
+FEBO.US,D,20250714,000000,0.956,1.0688,0.956,0.956,14386,0
+FEBO.US,D,20250715,000000,1,1,0.95,0.975,7446,0
+FEBO.US,D,20250716,000000,1,1,0.9696,0.9998,3831,0
+FEBO.US,D,20250717,000000,1,1.1,0.9999,1.0999,25433,0
+FEBO.US,D,20250718,000000,1.1,1.12,1.0913,1.11,4439,0
+FEBO.US,D,20250721,000000,1.12,1.12,1.11,1.12,13862,0
+FEBO.US,D,20250722,000000,1.0584,1.12,1.0584,1.12,7579,0
+FEBO.US,D,20250723,000000,1.11,1.11,1.0504,1.11,3662,0
+FEBO.US,D,20250724,000000,1.07,1.11,1.06,1.06,12668,0
+FEBO.US,D,20250725,000000,0.9777,1.07,0.971,1.06,8251,0
+FEBO.US,D,20250728,000000,1.06,1.06,0.9911,1.0375,14881,0
+FEBO.US,D,20250729,000000,1.08,1.08,1.0051,1.0051,5365,0
+FEBO.US,D,20250730,000000,1.01,1.05,1.0001,1.03,8277,0
+FEBO.US,D,20250731,000000,1.0002,1.0002,0.66,0.79,140640,0
+FEBO.US,D,20250801,000000,0.7663,0.8849,0.7663,0.791,4479,0
+FEBO.US,D,20250804,000000,0.85,0.85,0.75,0.755,13010,0
+FEBO.US,D,20250805,000000,0.8353,0.8353,0.74,0.7648,7535,0
+FEBO.US,D,20250806,000000,0.76,0.7612,0.76,0.7612,37392,0
+FEBO.US,D,20250807,000000,0.7778,0.7778,0.77775,0.77775,1240,0
+FEBO.US,D,20250808,000000,0.7785,0.7785,0.74,0.74,91335,0
+FEBO.US,D,20250811,000000,0.785,0.785,0.71,0.7446,12809,0
+FEBO.US,D,20250812,000000,0.7,0.7501,0.7,0.75,12884,0
+FEBO.US,D,20250813,000000,0.74,0.749999,0.714,0.7305,8774,0
+FEBO.US,D,20250814,000000,0.72,0.7822,0.72,0.7225,13275,0
+FEBO.US,D,20250815,000000,0.7225,0.73055,0.7205,0.7205,2225,0
+FEBO.US,D,20250818,000000,0.755,0.755,0.71,0.71,10872,0
+FEBO.US,D,20250819,000000,0.7099,0.7396,0.7099,0.71,2300,0
+FEBO.US,D,20250820,000000,0.71,0.7388,0.6675,0.6833,20722,0
+FEBO.US,D,20250821,000000,0.61,0.7502,0.61,0.653,3931,0
+FEBO.US,D,20250822,000000,0.6532,0.785501,0.6532,0.66,21586,0
+FEBO.US,D,20250825,000000,0.7,0.77,0.66,0.74,48861,0
+FEBO.US,D,20250826,000000,0.6667,1.34,0.6659,0.9,7895146,0
+FEBO.US,D,20250827,000000,0.805,0.805,0.7412,0.7425,342464,0
+FEBO.US,D,20250828,000000,0.725,0.75,0.7,0.7332,55869,0
+FEBO.US,D,20250829,000000,0.6818,0.7416,0.68,0.73,28052,0
+FEBO.US,D,20250902,000000,0.72,0.755,0.7081,0.7192,21153,0
+FEBO.US,D,20250903,000000,0.6855,0.7,0.67,0.7,14299,0
+FEBO.US,D,20250904,000000,0.68,0.6903,0.670001,0.6903,6160,0
+FEBO.US,D,20250905,000000,0.675,0.7101,0.6738,0.7018,6764,0
+FEBO.US,D,20250908,000000,0.7018,0.73,0.69,0.6915,136948,0
+FEBO.US,D,20250909,000000,0.658,0.745,0.651,0.745,121488,0
+FEBO.US,D,20250910,000000,0.7227,0.85,0.7227,0.8104,118557,0
+FEBO.US,D,20250911,000000,0.78,0.81,0.765,0.79,20668,0
+FEBO.US,D,20250912,000000,0.7558,0.84,0.75,0.76,10653,0
+FEBO.US,D,20250915,000000,0.799,0.83,0.76,0.8181,52302,0
+FEBO.US,D,20250916,000000,0.7997,0.7997,0.76,0.76,11767,0
+FEBO.US,D,20250917,000000,0.8,0.8,0.76,0.76,5741,0
+FEBO.US,D,20250918,000000,0.7752,0.8126,0.7751,0.7942,31932,0
+FEBO.US,D,20250919,000000,0.762543,0.8451,0.762543,0.788,22262,0
+FEBO.US,D,20250922,000000,0.8,0.825,0.7469,0.7879,87474,0
+FEBO.US,D,20250923,000000,0.7701,0.82,0.7667,0.7667,39340,0
+FEBO.US,D,20250924,000000,0.7898,0.8082,0.6112,0.6525,182729,0
+FEBO.US,D,20250925,000000,0.6666,0.747999,0.6666,0.673,65989,0
+FEBO.US,D,20250926,000000,0.6666,0.7495,0.6666,0.717,24659,0
+FEBO.US,D,20250929,000000,0.7599,0.7599,0.6756,0.6756,38327,0
+FEBO.US,D,20250930,000000,0.6978,0.7385,0.6307,0.67,46963,0
+FEBO.US,D,20251001,000000,0.6254,0.71,0.6251,0.68,29319,0
+FEBO.US,D,20251002,000000,0.72,0.81,0.6588,0.808,191684,0
+FEBO.US,D,20251003,000000,0.8,0.805,0.7262,0.75,53346,0
+FEBO.US,D,20251006,000000,0.7412,0.8,0.7012,0.7115,27494,0
+FEBO.US,D,20251007,000000,0.729181,0.797499,0.7116,0.73,18980,0
+FEBO.US,D,20251008,000000,0.7,0.7894,0.7,0.7786,23558,0
+FEBO.US,D,20251009,000000,0.6705,0.75,0.67001,0.7491,11674,0
+FEBO.US,D,20251010,000000,0.75,0.76,0.7098,0.739,14851,0
+FEBO.US,D,20251013,000000,0.779,0.779,0.7347,0.7347,5705,0
+FEBO.US,D,20251014,000000,0.75,0.75,0.6876,0.715,44277,0
+FEBO.US,D,20251015,000000,0.715,0.715,0.6852,0.6852,4849,0
+FEBO.US,D,20251016,000000,0.6852,0.7498,0.6852,0.744999,3383,0
+FEBO.US,D,20251017,000000,0.7225,0.7777,0.6627,0.75,13669,0
+FEBO.US,D,20251020,000000,0.7499,0.7499,0.7056,0.7178,4767,0
+FEBO.US,D,20251021,000000,0.72,0.75,0.7181,0.7181,19076,0
+FEBO.US,D,20251022,000000,0.7178,0.8396,0.7178,0.796,56382,0
+FEBO.US,D,20251023,000000,0.75,0.8,0.74,0.8,12170,0
+FEBO.US,D,20251024,000000,0.8,0.8,0.77,0.77,979,0
+FEBO.US,D,20251027,000000,0.762,0.82,0.7399,0.8001,52821,0
+FEBO.US,D,20251028,000000,0.8001,0.8001,0.784951,0.784951,3320,0
+FEBO.US,D,20251029,000000,0.7501,0.8335,0.7501,0.7641,55822,0
+FEBO.US,D,20251030,000000,0.8497,0.8497,0.77001,0.8198,22608,0
+FEBO.US,D,20251031,000000,0.83,0.85,0.78,0.78,7654,0
+FEBO.US,D,20251103,000000,0.790001,0.790001,0.75,0.75,7340,0
+FEBO.US,D,20251104,000000,0.75,0.7696,0.75,0.764,22631,0
+FEBO.US,D,20251105,000000,0.815,0.815,0.75,0.7554,2387,0
+FEBO.US,D,20251106,000000,0.7554,0.7805,0.7554,0.7554,2279,0
+FEBO.US,D,20251107,000000,0.7554,0.8479,0.68,0.68,35640,0
+FEBO.US,D,20251110,000000,0.7144,0.756,0.6943,0.6943,1220,0
+FEBO.US,D,20251111,000000,0.75,0.75,0.7,0.7,577,0
+FEBO.US,D,20251112,000000,0.78,0.78,0.7,0.71,1239,0
+FEBO.US,D,20251113,000000,0.745,0.7795,0.7395,0.75,22556,0
+FEBO.US,D,20251114,000000,0.7625,0.78,0.739,0.7595,1741,0
+FEBO.US,D,20251117,000000,0.7595,0.76,0.6975,0.6975,1971,0
+FEBO.US,D,20251118,000000,0.74,0.74,0.74,0.74,538,0
+FEBO.US,D,20251119,000000,0.7101,0.7521,0.6621,0.6621,1317,0
+FEBO.US,D,20251120,000000,0.7086,0.715,0.662,0.7,2571,0
+FEBO.US,D,20251121,000000,0.65,0.7356,0.65,0.7356,762,0
+FEBO.US,D,20251124,000000,0.696,0.728001,0.696,0.696,4186,0
+FEBO.US,D,20251125,000000,0.715,0.76,0.715,0.74,6155,0
+FEBO.US,D,20251126,000000,0.715,0.735,0.715,0.7151,5772,0
+FEBO.US,D,20251128,000000,0.735,0.735,0.715,0.715,6784,0
+FEBO.US,D,20251201,000000,0.735,0.735,0.735,0.735,5072,0
+FEBO.US,D,20251202,000000,0.7298,0.7298,0.713,0.713,1509,0
+FEBO.US,D,20251203,000000,0.713,0.735,0.713,0.735,7072,0
+FEBO.US,D,20251205,000000,0.7224,0.7798,0.716,0.716,5910,0
+FEBO.US,D,20251208,000000,0.73,0.85,0.73,0.7802,52396,0
+FEBO.US,D,20251209,000000,0.78,0.898,0.78,0.836,16755,0
+FEBO.US,D,20251210,000000,0.8401,0.894,0.84,0.84,12335,0
+FEBO.US,D,20251211,000000,0.87,0.894,0.87,0.89,1894,0
+FEBO.US,D,20251212,000000,0.884,0.894,0.8437,0.86,2310,0
+FEBO.US,D,20251215,000000,0.894,1.39,0.84001,1.06,2629514,0
+FEBO.US,D,20251216,000000,1.03,1.16,0.92,1.16,105624,0
+FEBO.US,D,20251217,000000,1.14,1.39,1.0796,1.25,83285,0
+FEBO.US,D,20251218,000000,1.3,1.37,1.27,1.32,20240,0
+FEBO.US,D,20251219,000000,1.37,1.37,1.31,1.33,34116,0
+FEBO.US,D,20251222,000000,1.33,1.36,1.3,1.35,12789,0
+FEBO.US,D,20251223,000000,1.33,1.36,1.33,1.3499,6694,0
+FEBO.US,D,20251224,000000,1.34,1.46,1.34,1.39,30136,0
+FEBO.US,D,20251226,000000,1.42,1.42,1.38,1.4,26543,0
+FEBO.US,D,20251229,000000,1.41,1.41,1.3,1.32,16671,0
+FEBO.US,D,20251230,000000,1.37,1.39,1.31,1.31,10002,0
+FEBO.US,D,20251231,000000,1.3,1.37,1.3,1.33,9372,0
+FEBO.US,D,20260102,000000,1.32,1.3783,1.21,1.21,13746,0
+FEBO.US,D,20260105,000000,1.2218,1.2218,1.105,1.13,9733,0
+FEBO.US,D,20260106,000000,1.13,1.14,1,1.015,10927,0
+FEBO.US,D,20260107,000000,1.06,1.15,1.03,1.04,11723,0
+FEBO.US,D,20260108,000000,1.06,1.33,1.06,1.11,191390,0
+FEBO.US,D,20260109,000000,1.18,1.38,1.121,1.19,48195,0
+FEBO.US,D,20260112,000000,1.26,1.35,1.22,1.22,25882,0
+FEBO.US,D,20260113,000000,1.26,1.26,1.25,1.25,670,0
+FEBO.US,D,20260114,000000,1.2623,1.2999,1.24,1.24,2222,0
+FEBO.US,D,20260115,000000,1.18,1.335,1.12,1.27,91262,0
+FEBO.US,D,20260116,000000,1.23,1.3,1.16,1.25,76715,0
+FEBO.US,D,20260120,000000,1.2,1.32,1.15,1.22,53154,0
+FEBO.US,D,20260121,000000,1.18,1.27,1.14,1.22,33356,0
+FEBO.US,D,20260122,000000,1.24,1.24,1.11,1.11,23349,0
+FEBO.US,D,20260123,000000,1.1198,1.2,1.11,1.11,8173,0
+FEBO.US,D,20260126,000000,1.14,1.14,1.12,1.12,1635,0
+FEBO.US,D,20260127,000000,1.17,1.19,1.14,1.19,1709,0
+FEBO.US,D,20260128,000000,1.19,1.19,1.1,1.17,3150,0
+FEBO.US,D,20260129,000000,1.07,1.15,1.07,1.14,5812,0
+FEBO.US,D,20260130,000000,1.07,1.07,1.05,1.06,2784,0
+FEBO.US,D,20260202,000000,1.0867,1.0867,1.0701,1.0701,1445,0
+FEBO.US,D,20260203,000000,1.1,1.1,1.08,1.08,1053,0
+FEBO.US,D,20260204,000000,1.05,1.115,1.05,1.1,1418,0
+FEBO.US,D,20260205,000000,1.07,1.13,1.07,1.08,941,0
+FEBO.US,D,20260206,000000,1.13,1.14,1.062,1.11,4952,0
+FEBO.US,D,20260209,000000,1.14,1.19,1.115,1.18,3246,0
+FEBO.US,D,20260210,000000,1.1499,1.1499,1.1,1.1,3922,0
+FEBO.US,D,20260211,000000,1.12,1.17,1.1001,1.17,2472,0
+FEBO.US,D,20260212,000000,1.17,1.17,1.1112,1.1112,989,0
+FEBO.US,D,20260213,000000,1.145,1.17,1.145,1.15,3872,0
+FEBO.US,D,20260217,000000,1.1601,1.18,1.1601,1.17,1210,0
+FEBO.US,D,20260218,000000,1.17,1.1701,1.15,1.165,3054,0
diff --git a/daily/us/nasdaq stocks/1/fgmc.us.txt b/daily/us/nasdaq stocks/1/fgmc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e9d8326c684a1fc1cdf8a6600e43ccd45f6d539d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fgmc.us.txt	
@@ -0,0 +1,244 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FGMC.US,D,20250211,000000,9.85,9.85,9.63,9.65,492823,0
+FGMC.US,D,20250212,000000,9.67,9.67,9.62,9.6374,64497,0
+FGMC.US,D,20250213,000000,9.641,9.641,9.64,9.6401,2223,0
+FGMC.US,D,20250214,000000,9.64,9.6451,9.6149,9.6149,21694,0
+FGMC.US,D,20250218,000000,9.61,9.6251,9.56,9.59,23185,0
+FGMC.US,D,20250219,000000,9.6,9.6101,9.57,9.575,53637,0
+FGMC.US,D,20250220,000000,9.59,9.6,9.58,9.58,26731,0
+FGMC.US,D,20250221,000000,9.6,9.6,9.59,9.59,11590,0
+FGMC.US,D,20250224,000000,9.6,9.6,9.59,9.59,32906,0
+FGMC.US,D,20250225,000000,9.61,9.63,9.59,9.5901,10449,0
+FGMC.US,D,20250226,000000,9.59,9.59,9.59,9.59,50172,0
+FGMC.US,D,20250227,000000,9.59,9.59,9.59,9.59,2957,0
+FGMC.US,D,20250228,000000,9.58,9.58,9.57,9.58,3858,0
+FGMC.US,D,20250303,000000,9.58,9.59,9.57,9.58,42567,0
+FGMC.US,D,20250304,000000,9.57,9.57,9.55,9.56,16313,0
+FGMC.US,D,20250305,000000,9.57,9.57,9.53,9.53,31617,0
+FGMC.US,D,20250306,000000,9.54,9.55,9.5349,9.54,633413,0
+FGMC.US,D,20250307,000000,9.53,9.57,9.53,9.57,911,0
+FGMC.US,D,20250311,000000,9.57,9.58,9.55,9.57,366660,0
+FGMC.US,D,20250312,000000,9.57,9.57,9.555,9.565,33033,0
+FGMC.US,D,20250313,000000,9.56,9.57,9.555,9.57,6579,0
+FGMC.US,D,20250318,000000,9.57,9.57,9.57,9.57,4281,0
+FGMC.US,D,20250320,000000,9.565,9.57,9.555,9.56,6449,0
+FGMC.US,D,20250325,000000,9.57,9.58,9.565,9.57,6132,0
+FGMC.US,D,20250326,000000,9.575,9.575,9.57,9.57,1144,0
+FGMC.US,D,20250327,000000,9.58,9.59,9.58,9.59,4033,0
+FGMC.US,D,20250328,000000,9.59,9.59,9.59,9.59,50075,0
+FGMC.US,D,20250401,000000,9.6,9.6,9.58,9.58,31935,0
+FGMC.US,D,20250402,000000,9.6,9.61,9.59,9.59,31947,0
+FGMC.US,D,20250403,000000,9.58,9.59,9.58,9.58,8958,0
+FGMC.US,D,20250404,000000,9.59,9.6,9.58,9.58,10439,0
+FGMC.US,D,20250407,000000,9.6,9.6,9.58,9.58,51559,0
+FGMC.US,D,20250408,000000,9.59,9.59,9.59,9.59,427,0
+FGMC.US,D,20250409,000000,9.58,9.6,9.58,9.6,586,0
+FGMC.US,D,20250410,000000,9.59,9.5951,9.58,9.585,80241,0
+FGMC.US,D,20250411,000000,9.58,9.6,9.573,9.6,173930,0
+FGMC.US,D,20250414,000000,9.5901,9.5901,9.58,9.58,657,0
+FGMC.US,D,20250415,000000,9.63,9.63,9.58,9.5901,5814,0
+FGMC.US,D,20250416,000000,9.61,9.61,9.58,9.6,6769,0
+FGMC.US,D,20250417,000000,9.6,9.6,9.6,9.6,170,0
+FGMC.US,D,20250421,000000,9.6,9.6001,9.5899,9.5899,14464,0
+FGMC.US,D,20250422,000000,9.59,9.61,9.5882,9.6006,18995,0
+FGMC.US,D,20250423,000000,9.6,9.605,9.6,9.6,53056,0
+FGMC.US,D,20250424,000000,9.62,9.62,9.61,9.62,273550,0
+FGMC.US,D,20250425,000000,9.62,9.62,9.61,9.61,4403,0
+FGMC.US,D,20250428,000000,9.61,9.64,9.61,9.62,13846,0
+FGMC.US,D,20250429,000000,9.6244,9.65,9.6244,9.64,13321,0
+FGMC.US,D,20250430,000000,9.62,9.688,9.62,9.68,73960,0
+FGMC.US,D,20250501,000000,9.67,9.67,9.67,9.67,290,0
+FGMC.US,D,20250502,000000,9.68,9.68,9.63,9.67,17140,0
+FGMC.US,D,20250505,000000,9.67,9.68,9.67,9.68,73903,0
+FGMC.US,D,20250506,000000,9.68,9.7,9.68,9.7,1742,0
+FGMC.US,D,20250507,000000,9.6659,9.7,9.6659,9.7,453,0
+FGMC.US,D,20250508,000000,9.7,9.7,9.6791,9.6791,1310,0
+FGMC.US,D,20250509,000000,9.67,9.7,9.67,9.7,5798,0
+FGMC.US,D,20250512,000000,9.69,9.69,9.67,9.67,7051,0
+FGMC.US,D,20250513,000000,9.7,9.7,9.67,9.67,893,0
+FGMC.US,D,20250514,000000,9.7,9.73,9.67,9.7,69121,0
+FGMC.US,D,20250515,000000,9.74,9.76,9.72,9.75,139171,0
+FGMC.US,D,20250516,000000,9.74,9.765,9.74,9.75,152633,0
+FGMC.US,D,20250520,000000,9.8,9.8,9.75,9.75,1522,0
+FGMC.US,D,20250521,000000,9.75,9.78,9.75,9.78,808,0
+FGMC.US,D,20250527,000000,9.75,9.78,9.745,9.7769,939,0
+FGMC.US,D,20250528,000000,9.75,9.78,9.75,9.7573,110243,0
+FGMC.US,D,20250529,000000,9.75,9.75,9.745,9.75,25381,0
+FGMC.US,D,20250530,000000,9.75,9.75,9.75,9.75,317,0
+FGMC.US,D,20250602,000000,9.78,9.78,9.77,9.77,156434,0
+FGMC.US,D,20250604,000000,9.78,9.78,9.78,9.78,1085,0
+FGMC.US,D,20250605,000000,9.78,9.8,9.78,9.8,5674,0
+FGMC.US,D,20250606,000000,9.78,9.79,9.78,9.79,3613,0
+FGMC.US,D,20250609,000000,9.82,9.82,9.82,9.82,1302,0
+FGMC.US,D,20250610,000000,9.8143,9.838,9.78,9.838,21368,0
+FGMC.US,D,20250611,000000,9.85,9.85,9.8,9.82,181370,0
+FGMC.US,D,20250612,000000,9.85,9.85,9.835,9.8428,2068,0
+FGMC.US,D,20250613,000000,9.81,9.8321,9.8,9.82,16995,0
+FGMC.US,D,20250616,000000,9.82,9.86,9.82,9.85,32716,0
+FGMC.US,D,20250617,000000,9.85,9.86,9.85,9.85,6879,0
+FGMC.US,D,20250618,000000,9.855,9.87,9.85,9.865,5731,0
+FGMC.US,D,20250620,000000,9.86,9.88,9.85,9.88,18495,0
+FGMC.US,D,20250623,000000,9.88,9.88,9.8766,9.88,3866,0
+FGMC.US,D,20250624,000000,9.88,9.89,9.87,9.88,53258,0
+FGMC.US,D,20250625,000000,9.88,9.89,9.8625,9.8712,13111,0
+FGMC.US,D,20250626,000000,9.8808,9.89,9.87,9.88,8434,0
+FGMC.US,D,20250627,000000,9.89,9.89,9.87,9.88,1776,0
+FGMC.US,D,20250630,000000,9.89,9.89,9.87,9.88,57621,0
+FGMC.US,D,20250701,000000,9.9,9.9,9.87,9.89,2919,0
+FGMC.US,D,20250702,000000,9.9,9.9,9.84,9.87,69170,0
+FGMC.US,D,20250703,000000,9.73,9.9,9.73,9.86,10708,0
+FGMC.US,D,20250707,000000,9.89,9.89,9.85,9.86,97493,0
+FGMC.US,D,20250708,000000,9.85,9.87,9.85,9.87,13190,0
+FGMC.US,D,20250709,000000,9.875,9.895,9.85,9.89,1309,0
+FGMC.US,D,20250710,000000,9.87,9.88,9.86,9.86,6339,0
+FGMC.US,D,20250711,000000,9.89,9.89,9.84,9.855,12380,0
+FGMC.US,D,20250714,000000,9.87,9.87,9.83,9.8539,3600,0
+FGMC.US,D,20250715,000000,9.8667,9.87,9.82,9.87,22585,0
+FGMC.US,D,20250716,000000,9.8639,9.87,9.8406,9.86,23662,0
+FGMC.US,D,20250717,000000,9.9,9.9,9.85,9.9,3647,0
+FGMC.US,D,20250718,000000,9.9,9.9,9.9,9.9,1318,0
+FGMC.US,D,20250721,000000,9.9,9.9,9.9,9.9,34420,0
+FGMC.US,D,20250723,000000,9.88,9.9,9.865,9.8665,2430,0
+FGMC.US,D,20250725,000000,9.91,9.91,9.86,9.9,4095,0
+FGMC.US,D,20250728,000000,9.86,9.91,9.86,9.91,38532,0
+FGMC.US,D,20250729,000000,9.8926,9.92,9.887,9.9,57744,0
+FGMC.US,D,20250730,000000,9.87,9.92,9.87,9.9,9250,0
+FGMC.US,D,20250731,000000,9.9,9.925,9.9,9.91,269049,0
+FGMC.US,D,20250801,000000,9.89,9.92,9.89,9.92,27455,0
+FGMC.US,D,20250804,000000,9.93,9.93,9.9,9.9201,8884,0
+FGMC.US,D,20250805,000000,9.97,9.98,9.92,9.97,754955,0
+FGMC.US,D,20250806,000000,9.98,9.99,9.96,9.98,133056,0
+FGMC.US,D,20250807,000000,10,10.02,9.97,9.97,87314,0
+FGMC.US,D,20250808,000000,9.99,9.9963,9.9729,9.98,291973,0
+FGMC.US,D,20250811,000000,10,10,9.98,9.985,282069,0
+FGMC.US,D,20250812,000000,10,10.0296,9.97,9.99,109640,0
+FGMC.US,D,20250813,000000,9.99,10,9.98,10,121076,0
+FGMC.US,D,20250814,000000,10,10.02,9.99,10,81791,0
+FGMC.US,D,20250815,000000,10,10,9.99,10,57937,0
+FGMC.US,D,20250818,000000,10,10,9.99,9.995,40371,0
+FGMC.US,D,20250819,000000,9.99,10,9.98,9.985,35557,0
+FGMC.US,D,20250820,000000,9.99,10,9.98,9.995,63861,0
+FGMC.US,D,20250821,000000,10,10,9.98,9.99,51889,0
+FGMC.US,D,20250822,000000,9.99,9.99,9.975,9.99,221838,0
+FGMC.US,D,20250825,000000,9.99,9.99,9.98,9.99,12731,0
+FGMC.US,D,20250826,000000,10,10,9.98,9.985,79449,0
+FGMC.US,D,20250827,000000,9.99,10,9.99,10,26981,0
+FGMC.US,D,20250828,000000,10,10,9.98,9.9972,14640,0
+FGMC.US,D,20250829,000000,10,10,9.99,9.9903,15528,0
+FGMC.US,D,20250902,000000,10,10,9.99,9.9999,24834,0
+FGMC.US,D,20250903,000000,10,10,9.98,9.99,28619,0
+FGMC.US,D,20250904,000000,9.99,9.99,9.98,9.985,18732,0
+FGMC.US,D,20250905,000000,9.9803,9.99,9.9803,9.99,12101,0
+FGMC.US,D,20250908,000000,10,10,9.98,9.985,10621,0
+FGMC.US,D,20250909,000000,9.99,9.9972,9.97,9.97,39761,0
+FGMC.US,D,20250910,000000,9.98,9.99,9.96,9.96,29315,0
+FGMC.US,D,20250911,000000,10,10,9.96,9.96,14725,0
+FGMC.US,D,20250912,000000,10,10,9.96,9.97,12369,0
+FGMC.US,D,20250915,000000,10,10,9.95,9.95,32406,0
+FGMC.US,D,20250916,000000,10,10,9.95,9.955,13231,0
+FGMC.US,D,20250917,000000,9.97,9.97,9.9522,9.97,18970,0
+FGMC.US,D,20250918,000000,9.97,9.97,9.95,9.9645,10632,0
+FGMC.US,D,20250919,000000,10,10,9.96,9.96,19226,0
+FGMC.US,D,20250922,000000,9.96,9.975,9.96,9.97,28510,0
+FGMC.US,D,20250923,000000,9.99,9.99,9.97,9.9793,13870,0
+FGMC.US,D,20250924,000000,9.98,9.99,9.97,9.9835,11224,0
+FGMC.US,D,20250925,000000,9.98,9.99,9.98,9.9844,12176,0
+FGMC.US,D,20250926,000000,9.98,10,9.97,9.9984,27509,0
+FGMC.US,D,20250929,000000,10,10,9.99,9.99,18742,0
+FGMC.US,D,20250930,000000,9.98,10,9.98,9.9914,24673,0
+FGMC.US,D,20251001,000000,10.03,10.03,9.99,10,62172,0
+FGMC.US,D,20251002,000000,10.1,10.1,10.01,10.04,52397,0
+FGMC.US,D,20251003,000000,10.03,10.0896,10.0157,10.02,67993,0
+FGMC.US,D,20251006,000000,10.05,10.05,10.02,10.025,38120,0
+FGMC.US,D,20251007,000000,10.02,10.04,10,10.005,30062,0
+FGMC.US,D,20251008,000000,10.01,10.01,10,10.01,17263,0
+FGMC.US,D,20251009,000000,10,10.02,10,10.015,31316,0
+FGMC.US,D,20251010,000000,10,10.05,10,10.02,26131,0
+FGMC.US,D,20251013,000000,10.01,10.02,10.0035,10.0119,16772,0
+FGMC.US,D,20251014,000000,10.02,10.07,10.0035,10.07,216878,0
+FGMC.US,D,20251015,000000,10.09,10.09,10.03,10.03,91841,0
+FGMC.US,D,20251016,000000,10.06,10.06,10.02,10.0296,36502,0
+FGMC.US,D,20251017,000000,10.04,10.06,10.02,10.04,16458,0
+FGMC.US,D,20251020,000000,10.05,10.07,10.02,10.03,25422,0
+FGMC.US,D,20251021,000000,10.04,10.04,10.01,10.03,21026,0
+FGMC.US,D,20251022,000000,10.01,10.0299,10.01,10.015,15897,0
+FGMC.US,D,20251023,000000,10.01,10.0196,10,10.015,48993,0
+FGMC.US,D,20251024,000000,10.02,10.02,10.0002,10.02,13422,0
+FGMC.US,D,20251027,000000,10.01,10.015,9.99,10.0065,57222,0
+FGMC.US,D,20251028,000000,10.01,10.01,9.99,10,7165,0
+FGMC.US,D,20251029,000000,10,10.02,10,10.02,178162,0
+FGMC.US,D,20251030,000000,10.01,10.02,10,10.02,106616,0
+FGMC.US,D,20251031,000000,10.03,10.04,10.02,10.04,65804,0
+FGMC.US,D,20251103,000000,10.03,10.05,10.02,10.02,12202,0
+FGMC.US,D,20251104,000000,10.02,10.02,10.0048,10.015,20976,0
+FGMC.US,D,20251105,000000,10.01,10.02,10.01,10.015,11213,0
+FGMC.US,D,20251106,000000,10.01,10.03,10.01,10.01,13938,0
+FGMC.US,D,20251107,000000,10.02,10.025,10.01,10.01,31589,0
+FGMC.US,D,20251110,000000,10.02,10.03,10,10.005,35721,0
+FGMC.US,D,20251111,000000,10,10.03,10,10.01,40634,0
+FGMC.US,D,20251112,000000,10,10.01,10,10.0004,17053,0
+FGMC.US,D,20251113,000000,10.01,10.01,10,10,18672,0
+FGMC.US,D,20251114,000000,10,10.01,10,10.0071,17480,0
+FGMC.US,D,20251117,000000,10,10.01,10,10.01,30329,0
+FGMC.US,D,20251118,000000,10,10.01,10,10,32928,0
+FGMC.US,D,20251119,000000,10,10.01,10,10.01,13623,0
+FGMC.US,D,20251120,000000,10.01,10.0154,10,10,35355,0
+FGMC.US,D,20251121,000000,10,10.01,10,10.0096,45785,0
+FGMC.US,D,20251124,000000,10,10.02,10,10.015,115818,0
+FGMC.US,D,20251125,000000,10.01,10.03,10.0046,10.02,42378,0
+FGMC.US,D,20251126,000000,10.01,10.03,10.01,10.0224,64998,0
+FGMC.US,D,20251128,000000,10.025,10.0254,10.02,10.02,1771,0
+FGMC.US,D,20251201,000000,10.01,10.03,10.01,10.02,78591,0
+FGMC.US,D,20251202,000000,10.03,10.03,10.0093,10.02,9065,0
+FGMC.US,D,20251203,000000,10.04,10.04,10.0093,10.03,107839,0
+FGMC.US,D,20251204,000000,10.04,10.04,10.01,10.01,119537,0
+FGMC.US,D,20251205,000000,10.01,10.04,10.0046,10.0299,98195,0
+FGMC.US,D,20251208,000000,10.03,10.04,10.0245,10.03,65556,0
+FGMC.US,D,20251209,000000,10.04,10.1,9.99,10.04,153951,0
+FGMC.US,D,20251210,000000,10.04,10.1,10.03,10.04,102617,0
+FGMC.US,D,20251211,000000,10.09,10.09,10.02,10.02,80544,0
+FGMC.US,D,20251212,000000,10.04,10.0496,10.02,10.02,26322,0
+FGMC.US,D,20251215,000000,10.03,10.0568,10.02,10.02,35844,0
+FGMC.US,D,20251216,000000,10.04,10.04,10.02,10.0244,22524,0
+FGMC.US,D,20251217,000000,10.04,10.04,10.02,10.02,22263,0
+FGMC.US,D,20251218,000000,10.04,10.05,10.025,10.0401,218015,0
+FGMC.US,D,20251219,000000,10.03,10.06,10.02,10.02,135350,0
+FGMC.US,D,20251222,000000,10.02,10.05,10.02,10.02,101729,0
+FGMC.US,D,20251223,000000,10.03,10.04,10.0155,10.02,17956,0
+FGMC.US,D,20251224,000000,10.06,10.06,10.02,10.02,3467,0
+FGMC.US,D,20251226,000000,10.02,10.04,10.02,10.02,9570,0
+FGMC.US,D,20251229,000000,10.03,10.0478,10.03,10.03,43078,0
+FGMC.US,D,20251230,000000,10.09,10.09,10.03,10.03,54049,0
+FGMC.US,D,20251231,000000,10.05,10.05,10.03,10.04,28109,0
+FGMC.US,D,20260102,000000,10.05,10.07,10.03,10.06,60175,0
+FGMC.US,D,20260105,000000,10.09,10.09,10.04,10.04,55232,0
+FGMC.US,D,20260106,000000,10.04,10.25,10.04,10.07,116876,0
+FGMC.US,D,20260107,000000,10.1,10.1,10.07,10.08,61549,0
+FGMC.US,D,20260108,000000,10.1,10.105,10.08,10.09,57782,0
+FGMC.US,D,20260109,000000,10.095,10.12,10.09,10.1,29478,0
+FGMC.US,D,20260112,000000,10.11,10.11,10.09,10.1,24112,0
+FGMC.US,D,20260113,000000,10.11,10.11,10.095,10.11,9759,0
+FGMC.US,D,20260114,000000,10.11,10.11,10.09,10.1,15001,0
+FGMC.US,D,20260115,000000,10.11,10.11,10.07,10.1,30082,0
+FGMC.US,D,20260116,000000,10.11,10.11,10.07,10.0829,40165,0
+FGMC.US,D,20260120,000000,10.1,10.1,10.07,10.08,34570,0
+FGMC.US,D,20260121,000000,10.1,10.1,10.06,10.0799,30861,0
+FGMC.US,D,20260122,000000,10.08,10.08,10.07,10.08,27969,0
+FGMC.US,D,20260123,000000,10.1,10.1,10.07,10.07,21597,0
+FGMC.US,D,20260126,000000,10.09,10.1,10.06,10.08,43799,0
+FGMC.US,D,20260127,000000,10.07,10.1,10.05,10.09,42632,0
+FGMC.US,D,20260128,000000,10.1,10.1,10.06,10.08,91271,0
+FGMC.US,D,20260129,000000,10.11,10.11,10.06,10.07,17236,0
+FGMC.US,D,20260130,000000,10.08,10.1,10.06,10.1,37124,0
+FGMC.US,D,20260202,000000,10.1,10.1,10.07,10.075,59410,0
+FGMC.US,D,20260203,000000,10.09,10.09,10.07,10.07,24073,0
+FGMC.US,D,20260204,000000,10.07,10.077,10.05,10.06,33069,0
+FGMC.US,D,20260205,000000,10.06,10.0829,10.05,10.07,64737,0
+FGMC.US,D,20260206,000000,10.07,10.1,10.05,10.09,61317,0
+FGMC.US,D,20260209,000000,10.1,10.1,10.08,10.08,32681,0
+FGMC.US,D,20260210,000000,10.08,10.09,10.08,10.0884,45343,0
+FGMC.US,D,20260211,000000,10.085,10.09,10.07,10.07,38561,0
+FGMC.US,D,20260212,000000,10.09,10.09,10.07,10.08,77596,0
+FGMC.US,D,20260213,000000,10.08,10.1,10.08,10.08,126852,0
+FGMC.US,D,20260217,000000,10.1,10.1,10.07,10.07,53628,0
+FGMC.US,D,20260218,000000,10.09,10.09,10.08,10.08,51550,0
diff --git a/daily/us/nasdaq stocks/1/fgnxp.us.txt b/daily/us/nasdaq stocks/1/fgnxp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..37a429ad68c3abf0ba6b8a9352fb01d638bcbb3d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fgnxp.us.txt	
@@ -0,0 +1,1721 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FGNXP.US,D,20180323,000000,21.624,21.624,21.401,21.447,3443,0
+FGNXP.US,D,20180326,000000,21.624,21.624,21.624,21.624,2361,0
+FGNXP.US,D,20180327,000000,21.598,21.718,21.589,21.714,2369,0
+FGNXP.US,D,20180328,000000,21.905,21.905,21.789,21.803,10767,0
+FGNXP.US,D,20180329,000000,21.803,21.805,21.803,21.805,1591,0
+FGNXP.US,D,20180402,000000,21.803,21.803,21.713,21.713,1586,0
+FGNXP.US,D,20180403,000000,21.802,21.802,21.58,21.58,2209,0
+FGNXP.US,D,20180404,000000,21.581,21.665,21.581,21.665,1936,0
+FGNXP.US,D,20180405,000000,21.628,21.713,21.624,21.697,5301,0
+FGNXP.US,D,20180406,000000,21.73,21.73,21.713,21.713,2449,0
+FGNXP.US,D,20180409,000000,21.758,21.758,21.737,21.737,543,0
+FGNXP.US,D,20180410,000000,22.156,22.156,21.581,21.758,2769,0
+FGNXP.US,D,20180411,000000,21.803,22.156,21.786,22.027,5715,0
+FGNXP.US,D,20180412,000000,22.12,22.12,22.12,22.12,313,0
+FGNXP.US,D,20180413,000000,22.156,22.156,22.156,22.156,853,0
+FGNXP.US,D,20180416,000000,22.112,22.246,22.112,22.156,1935,0
+FGNXP.US,D,20180417,000000,22.156,22.156,22.112,22.155,5306,0
+FGNXP.US,D,20180418,000000,22.112,22.156,22.095,22.156,6545,0
+FGNXP.US,D,20180419,000000,22.121,22.121,22.095,22.095,1130,0
+FGNXP.US,D,20180420,000000,22.155,22.246,22.155,22.245,2940,0
+FGNXP.US,D,20180423,000000,22.156,22.156,22.156,22.156,1916,0
+FGNXP.US,D,20180426,000000,22.246,22.246,22.175,22.175,1589,0
+FGNXP.US,D,20180427,000000,22.201,22.209,22.201,22.209,450,0
+FGNXP.US,D,20180430,000000,21.718,21.718,21.718,21.718,171,0
+FGNXP.US,D,20180502,000000,24.815,24.815,22.539,22.539,1505,0
+FGNXP.US,D,20180503,000000,22.777,23.042,22.599,22.599,4821,0
+FGNXP.US,D,20180507,000000,24.761,24.805,23.584,23.584,1428,0
+FGNXP.US,D,20180508,000000,23.53,23.53,23.486,23.486,790,0
+FGNXP.US,D,20180509,000000,23.07,23.173,22.821,22.998,1038,0
+FGNXP.US,D,20180510,000000,22.627,22.697,22.608,22.608,3571,0
+FGNXP.US,D,20180511,000000,22.697,22.719,22.688,22.688,1569,0
+FGNXP.US,D,20180515,000000,22.768,22.777,22.627,22.627,2603,0
+FGNXP.US,D,20180516,000000,22.688,22.688,22.599,22.599,3113,0
+FGNXP.US,D,20180517,000000,22.68,22.688,22.661,22.661,1085,0
+FGNXP.US,D,20180518,000000,22.599,22.643,22.599,22.643,1004,0
+FGNXP.US,D,20180521,000000,24.708,24.708,23.041,23.041,1413,0
+FGNXP.US,D,20180522,000000,22.779,22.779,22.688,22.688,1559,0
+FGNXP.US,D,20180524,000000,22.777,23.268,22.599,22.866,8856,0
+FGNXP.US,D,20180525,000000,22.866,22.895,22.636,22.895,2397,0
+FGNXP.US,D,20180529,000000,23.123,23.123,22.821,22.821,563,0
+FGNXP.US,D,20180530,000000,23.372,23.372,23.372,23.372,790,0
+FGNXP.US,D,20180531,000000,22.688,22.78,22.688,22.78,4367,0
+FGNXP.US,D,20180604,000000,23.051,23.13,23.051,23.13,515,0
+FGNXP.US,D,20180607,000000,23.042,23.042,23.008,23.017,3339,0
+FGNXP.US,D,20180608,000000,23.042,23.042,23.017,23.017,2908,0
+FGNXP.US,D,20180611,000000,23.042,23.042,22.643,22.643,2582,0
+FGNXP.US,D,20180612,000000,22.981,22.981,22.981,22.981,112,0
+FGNXP.US,D,20180613,000000,22.74,22.907,22.74,22.907,563,0
+FGNXP.US,D,20180614,000000,22.733,22.733,22.643,22.643,1944,0
+FGNXP.US,D,20180618,000000,22.875,22.875,22.812,22.821,556,0
+FGNXP.US,D,20180619,000000,22.749,22.751,22.599,22.699,1540,0
+FGNXP.US,D,20180625,000000,22.733,22.786,22.652,22.677,9844,0
+FGNXP.US,D,20180627,000000,22.998,22.998,22.688,22.998,1276,0
+FGNXP.US,D,20180628,000000,22.68,22.68,22.68,22.68,481,0
+FGNXP.US,D,20180629,000000,22.68,22.759,22.68,22.68,1433,0
+FGNXP.US,D,20180702,000000,22.928,22.928,22.787,22.787,610,0
+FGNXP.US,D,20180703,000000,22.944,22.954,22.705,22.705,11113,0
+FGNXP.US,D,20180705,000000,22.786,22.786,22.786,22.786,450,0
+FGNXP.US,D,20180706,000000,22.821,23.026,22.821,22.919,3272,0
+FGNXP.US,D,20180709,000000,22.883,22.883,22.821,22.821,1015,0
+FGNXP.US,D,20180710,000000,22.821,22.821,22.821,22.821,542,0
+FGNXP.US,D,20180711,000000,22.854,22.854,22.733,22.799,615,0
+FGNXP.US,D,20180712,000000,22.786,22.821,22.759,22.821,5605,0
+FGNXP.US,D,20180713,000000,22.748,22.778,22.741,22.777,2149,0
+FGNXP.US,D,20180716,000000,22.777,22.821,22.599,22.599,5309,0
+FGNXP.US,D,20180717,000000,22.786,22.803,22.786,22.802,1168,0
+FGNXP.US,D,20180718,000000,22.821,22.988,22.821,22.965,2859,0
+FGNXP.US,D,20180719,000000,22.988,22.988,22.246,22.246,7744,0
+FGNXP.US,D,20180720,000000,22.51,22.555,22.51,22.546,2300,0
+FGNXP.US,D,20180723,000000,22.51,22.51,22.466,22.466,440,0
+FGNXP.US,D,20180724,000000,22.377,22.51,22.351,22.51,1341,0
+FGNXP.US,D,20180725,000000,22.859,22.859,22.688,22.688,1805,0
+FGNXP.US,D,20180726,000000,22.51,22.51,22.466,22.466,1693,0
+FGNXP.US,D,20180727,000000,22.51,22.51,22.51,22.51,226,0
+FGNXP.US,D,20180731,000000,22.768,22.794,22.734,22.734,1431,0
+FGNXP.US,D,20180803,000000,22.981,22.981,22.981,22.981,450,0
+FGNXP.US,D,20180806,000000,22.954,22.963,22.89,22.963,2448,0
+FGNXP.US,D,20180807,000000,22.963,22.963,22.963,22.963,226,0
+FGNXP.US,D,20180808,000000,22.963,22.963,22.963,22.963,193,0
+FGNXP.US,D,20180809,000000,22.981,22.988,22.981,22.988,2053,0
+FGNXP.US,D,20180813,000000,22.988,23.636,22.954,23.636,4319,0
+FGNXP.US,D,20180814,000000,23.743,23.743,23.119,23.166,1561,0
+FGNXP.US,D,20180815,000000,22.643,23.042,22.643,23.042,15583,0
+FGNXP.US,D,20180816,000000,23.127,23.127,23.127,23.127,446,0
+FGNXP.US,D,20180817,000000,23.176,23.176,23.176,23.176,282,0
+FGNXP.US,D,20180820,000000,22.866,22.866,22.866,22.866,456,0
+FGNXP.US,D,20180821,000000,22.91,22.954,22.866,22.883,3588,0
+FGNXP.US,D,20180822,000000,22.856,23.042,22.842,23.042,2870,0
+FGNXP.US,D,20180823,000000,23.476,23.476,22.705,22.821,4863,0
+FGNXP.US,D,20180827,000000,23.026,23.026,23.026,23.026,143,0
+FGNXP.US,D,20180828,000000,23.017,23.123,22.91,23.123,7295,0
+FGNXP.US,D,20180829,000000,23.486,23.486,22.981,22.987,10004,0
+FGNXP.US,D,20180830,000000,23.042,23.042,22.546,22.546,2189,0
+FGNXP.US,D,20180831,000000,22.68,22.68,22.599,22.599,790,0
+FGNXP.US,D,20180904,000000,22.729,22.729,22.671,22.671,4604,0
+FGNXP.US,D,20180905,000000,22.688,22.688,22.688,22.688,176,0
+FGNXP.US,D,20180906,000000,22.688,22.807,22.617,22.68,2090,0
+FGNXP.US,D,20180910,000000,22.599,22.671,22.599,22.671,4660,0
+FGNXP.US,D,20180911,000000,22.62,22.643,22.555,22.555,3385,0
+FGNXP.US,D,20180912,000000,22.555,22.555,22.513,22.555,3523,0
+FGNXP.US,D,20180913,000000,22.519,22.687,22.466,22.466,1890,0
+FGNXP.US,D,20180914,000000,22.466,22.51,22.466,22.51,919,0
+FGNXP.US,D,20180917,000000,22.431,22.431,22.431,22.431,846,0
+FGNXP.US,D,20180918,000000,22.509,22.514,22.494,22.514,652,0
+FGNXP.US,D,20180919,000000,22.51,22.51,22.209,22.209,3824,0
+FGNXP.US,D,20180920,000000,22.405,22.405,22.405,22.405,628,0
+FGNXP.US,D,20180921,000000,22.375,22.375,22.298,22.298,1580,0
+FGNXP.US,D,20180925,000000,22.307,22.311,22.29,22.29,1174,0
+FGNXP.US,D,20180926,000000,22.377,22.377,22.229,22.229,2934,0
+FGNXP.US,D,20180927,000000,22.263,22.281,22.263,22.281,312,0
+FGNXP.US,D,20180928,000000,22.29,22.29,22.282,22.282,1129,0
+FGNXP.US,D,20181001,000000,22.327,22.327,22.272,22.272,883,0
+FGNXP.US,D,20181002,000000,22.272,22.272,22.219,22.219,1422,0
+FGNXP.US,D,20181003,000000,22.244,22.244,22.231,22.231,1276,0
+FGNXP.US,D,20181004,000000,22.232,22.299,22.201,22.299,3669,0
+FGNXP.US,D,20181008,000000,22.272,22.272,22.263,22.263,338,0
+FGNXP.US,D,20181009,000000,22.192,22.192,20.613,22.005,5164,0
+FGNXP.US,D,20181010,000000,22.058,22.148,21.721,21.958,1208,0
+FGNXP.US,D,20181011,000000,22.112,22.112,22.112,22.112,204,0
+FGNXP.US,D,20181012,000000,21.713,21.852,21.713,21.847,1241,0
+FGNXP.US,D,20181015,000000,21.914,21.914,21.914,21.914,338,0
+FGNXP.US,D,20181016,000000,21.908,21.908,21.908,21.908,763,0
+FGNXP.US,D,20181017,000000,21.753,22.192,21.713,22.156,7357,0
+FGNXP.US,D,20181018,000000,21.997,21.997,21.997,21.997,112,0
+FGNXP.US,D,20181019,000000,22.112,22.112,21.713,22.112,1252,0
+FGNXP.US,D,20181022,000000,22.112,22.112,22.112,22.112,751,0
+FGNXP.US,D,20181023,000000,22.112,22.112,22.112,22.112,1228,0
+FGNXP.US,D,20181024,000000,22.112,22.112,22.112,22.112,226,0
+FGNXP.US,D,20181025,000000,22.156,22.246,22.156,22.246,1410,0
+FGNXP.US,D,20181026,000000,22.201,22.201,21.901,22.058,3028,0
+FGNXP.US,D,20181029,000000,22.135,22.135,22.017,22.017,1486,0
+FGNXP.US,D,20181030,000000,22.068,22.139,21.394,22.068,5946,0
+FGNXP.US,D,20181031,000000,21.403,22.068,21.403,22.041,2823,0
+FGNXP.US,D,20181101,000000,22.05,22.05,21.943,21.943,456,0
+FGNXP.US,D,20181102,000000,21.457,22.058,21.457,22.058,3516,0
+FGNXP.US,D,20181105,000000,22.05,22.05,22.05,22.05,430,0
+FGNXP.US,D,20181106,000000,22.108,22.112,21.713,21.713,2776,0
+FGNXP.US,D,20181107,000000,21.721,21.721,21.721,21.721,659,0
+FGNXP.US,D,20181108,000000,22.005,22.005,21.713,22.002,973,0
+FGNXP.US,D,20181109,000000,21.758,21.758,21.713,21.713,226,0
+FGNXP.US,D,20181112,000000,21.997,22.068,21.953,22.068,6910,0
+FGNXP.US,D,20181113,000000,22.246,22.246,22.243,22.246,1907,0
+FGNXP.US,D,20181115,000000,22.156,22.156,22.156,22.156,338,0
+FGNXP.US,D,20181116,000000,22.246,22.246,21.758,21.758,858,0
+FGNXP.US,D,20181119,000000,21.784,22.156,21.784,22.041,916,0
+FGNXP.US,D,20181120,000000,22.688,22.688,22.68,22.68,563,0
+FGNXP.US,D,20181121,000000,22.536,22.643,21.741,22.369,3345,0
+FGNXP.US,D,20181123,000000,22.29,22.325,22.29,22.325,231,0
+FGNXP.US,D,20181126,000000,22.112,22.677,22.112,22.677,936,0
+FGNXP.US,D,20181127,000000,22.115,22.115,22.112,22.112,306,0
+FGNXP.US,D,20181128,000000,22.674,22.674,21.923,22.57,2216,0
+FGNXP.US,D,20181129,000000,22.156,22.156,22.156,22.156,338,0
+FGNXP.US,D,20181130,000000,21.913,21.967,21.713,21.761,1289,0
+FGNXP.US,D,20181203,000000,21.745,21.745,21.745,21.745,1194,0
+FGNXP.US,D,20181204,000000,21.74,21.74,21.359,21.447,6857,0
+FGNXP.US,D,20181206,000000,21.175,21.175,20.881,20.881,523,0
+FGNXP.US,D,20181207,000000,22.68,22.68,21.268,21.268,839,0
+FGNXP.US,D,20181210,000000,21.092,21.092,21.004,21.048,4316,0
+FGNXP.US,D,20181211,000000,21.492,21.535,21.492,21.535,1008,0
+FGNXP.US,D,20181213,000000,20.977,20.977,19.986,19.986,4311,0
+FGNXP.US,D,20181214,000000,20.916,20.916,20.916,20.916,374,0
+FGNXP.US,D,20181217,000000,20.976,20.976,20.916,20.928,605,0
+FGNXP.US,D,20181219,000000,19.179,19.407,18.656,19.293,5069,0
+FGNXP.US,D,20181220,000000,18.877,18.877,16.529,17.416,6495,0
+FGNXP.US,D,20181221,000000,16.546,16.546,14.313,14.8,22545,0
+FGNXP.US,D,20181224,000000,15.142,15.393,14.313,15.142,994,0
+FGNXP.US,D,20181226,000000,15.51,15.696,15.51,15.652,2371,0
+FGNXP.US,D,20181227,000000,15.678,16.396,15.582,15.881,14396,0
+FGNXP.US,D,20181228,000000,16.138,16.618,16.138,16.573,16167,0
+FGNXP.US,D,20181231,000000,16.848,17.083,16.839,17.083,3497,0
+FGNXP.US,D,20190103,000000,17.283,17.45,17.043,17.256,3105,0
+FGNXP.US,D,20190104,000000,17.708,17.724,16.618,17.504,14344,0
+FGNXP.US,D,20190107,000000,17.274,17.939,16.848,17.939,4737,0
+FGNXP.US,D,20190108,000000,17.327,17.327,17.327,17.327,498,0
+FGNXP.US,D,20190109,000000,17.284,17.504,17.284,17.504,1354,0
+FGNXP.US,D,20190110,000000,17.329,17.894,17.327,17.841,2479,0
+FGNXP.US,D,20190111,000000,17.015,17.113,17.015,17.053,982,0
+FGNXP.US,D,20190114,000000,17.724,17.724,17.671,17.671,834,0
+FGNXP.US,D,20190116,000000,17.654,18.239,17.654,18.239,1774,0
+FGNXP.US,D,20190117,000000,17.781,18.992,17.781,18.345,3323,0
+FGNXP.US,D,20190118,000000,18.612,19.489,18.612,19.439,1126,0
+FGNXP.US,D,20190122,000000,19.401,19.844,18.967,19.489,6092,0
+FGNXP.US,D,20190123,000000,19.418,19.498,19.408,19.498,1288,0
+FGNXP.US,D,20190125,000000,19.595,19.718,19.595,19.718,593,0
+FGNXP.US,D,20190128,000000,19.557,19.557,19.498,19.498,1185,0
+FGNXP.US,D,20190129,000000,19.718,19.844,19.543,19.543,1676,0
+FGNXP.US,D,20190130,000000,19.586,19.869,19.498,19.869,2403,0
+FGNXP.US,D,20190201,000000,19.888,19.888,19.888,19.888,745,0
+FGNXP.US,D,20190204,000000,19.869,19.869,19.194,19.194,751,0
+FGNXP.US,D,20190205,000000,19.152,19.152,19.152,19.152,112,0
+FGNXP.US,D,20190207,000000,19.524,19.524,19.524,19.524,356,0
+FGNXP.US,D,20190208,000000,20.775,20.775,20.556,20.556,817,0
+FGNXP.US,D,20190211,000000,20.686,20.686,20.65,20.686,2269,0
+FGNXP.US,D,20190212,000000,20.641,20.641,20.641,20.641,150,0
+FGNXP.US,D,20190213,000000,20.384,20.384,20.384,20.384,112,0
+FGNXP.US,D,20190215,000000,20.26,20.667,20.074,20.074,2128,0
+FGNXP.US,D,20190219,000000,20.175,21.324,20.074,20.074,3000,0
+FGNXP.US,D,20190220,000000,20.752,21.233,20.074,21.143,5114,0
+FGNXP.US,D,20190221,000000,21.244,21.244,20.694,20.694,566,0
+FGNXP.US,D,20190222,000000,20.472,20.809,20.372,20.809,1196,0
+FGNXP.US,D,20190225,000000,20.739,20.809,20.739,20.809,3238,0
+FGNXP.US,D,20190226,000000,20.809,21.926,20.497,21.892,24431,0
+FGNXP.US,D,20190227,000000,21.892,21.892,21.535,21.535,6750,0
+FGNXP.US,D,20190228,000000,21.008,21.797,20.369,21.797,608,0
+FGNXP.US,D,20190301,000000,21.63,21.915,21.319,21.898,3555,0
+FGNXP.US,D,20190304,000000,22.043,22.16,21.807,22.16,2944,0
+FGNXP.US,D,20190305,000000,21.807,21.984,20.812,21.984,3881,0
+FGNXP.US,D,20190306,000000,22.063,22.063,20.352,21.247,3936,0
+FGNXP.US,D,20190307,000000,21.067,21.067,20.369,20.802,3663,0
+FGNXP.US,D,20190308,000000,20.802,20.802,20.341,20.722,2640,0
+FGNXP.US,D,20190312,000000,20.396,20.495,20.396,20.45,2360,0
+FGNXP.US,D,20190314,000000,20.567,21.21,20.495,21.038,2665,0
+FGNXP.US,D,20190315,000000,21.038,21.038,20.828,20.842,1077,0
+FGNXP.US,D,20190318,000000,20.812,21.322,20.69,21.083,2590,0
+FGNXP.US,D,20190319,000000,21.312,21.312,21.081,21.081,1384,0
+FGNXP.US,D,20190320,000000,21.346,21.346,21.27,21.27,994,0
+FGNXP.US,D,20190321,000000,21.038,21.346,21.038,21.132,2933,0
+FGNXP.US,D,20190322,000000,21.346,21.346,21.038,21.038,8068,0
+FGNXP.US,D,20190325,000000,21.083,21.716,21.038,21.129,12772,0
+FGNXP.US,D,20190326,000000,20.812,21.038,20.812,21.038,3316,0
+FGNXP.US,D,20190328,000000,21.038,21.138,21.038,21.041,552,0
+FGNXP.US,D,20190329,000000,21.265,21.716,21.265,21.704,2486,0
+FGNXP.US,D,20190401,000000,21.77,22.17,21.265,22.17,9666,0
+FGNXP.US,D,20190402,000000,22.06,22.17,22.06,22.17,3890,0
+FGNXP.US,D,20190403,000000,22.17,22.17,21.88,22.17,4531,0
+FGNXP.US,D,20190404,000000,22.17,22.17,22.097,22.16,7129,0
+FGNXP.US,D,20190405,000000,22.17,22.17,21.865,22.069,10261,0
+FGNXP.US,D,20190408,000000,22.17,22.744,22.06,22.645,18252,0
+FGNXP.US,D,20190409,000000,22.17,22.17,22.17,22.17,1104,0
+FGNXP.US,D,20190410,000000,22.532,22.532,22.532,22.532,3758,0
+FGNXP.US,D,20190411,000000,22.532,22.532,21.626,21.716,7295,0
+FGNXP.US,D,20190412,000000,22.133,22.279,22.133,22.215,3343,0
+FGNXP.US,D,20190415,000000,22.487,22.577,22.487,22.577,3206,0
+FGNXP.US,D,20190416,000000,22.577,22.622,22.396,22.431,5636,0
+FGNXP.US,D,20190417,000000,22.509,22.622,22.432,22.432,1059,0
+FGNXP.US,D,20190418,000000,22.365,22.432,22.321,22.407,1989,0
+FGNXP.US,D,20190422,000000,22.376,22.622,22.376,22.589,5775,0
+FGNXP.US,D,20190423,000000,22.29,22.752,22.29,22.549,2979,0
+FGNXP.US,D,20190424,000000,22.326,22.667,22.326,22.667,1657,0
+FGNXP.US,D,20190425,000000,22.528,22.888,22.528,22.577,5757,0
+FGNXP.US,D,20190426,000000,22.608,22.886,22.532,22.532,5028,0
+FGNXP.US,D,20190429,000000,22.667,22.847,22.51,22.542,8262,0
+FGNXP.US,D,20190430,000000,22.532,22.532,22.269,22.396,7018,0
+FGNXP.US,D,20190501,000000,22.328,22.532,22.328,22.532,2231,0
+FGNXP.US,D,20190502,000000,22.532,22.532,22.331,22.527,3978,0
+FGNXP.US,D,20190503,000000,22.532,23.256,22.532,23.075,6146,0
+FGNXP.US,D,20190506,000000,22.982,23.043,22.622,22.982,8067,0
+FGNXP.US,D,20190507,000000,22.835,22.994,22.594,22.702,8179,0
+FGNXP.US,D,20190508,000000,22.556,23.256,22.281,23.002,5507,0
+FGNXP.US,D,20190509,000000,22.802,22.86,22.673,22.86,884,0
+FGNXP.US,D,20190510,000000,22.639,23.014,22.639,22.926,4894,0
+FGNXP.US,D,20190513,000000,22.852,22.938,22.852,22.903,3418,0
+FGNXP.US,D,20190514,000000,23.017,23.017,22.911,22.911,3020,0
+FGNXP.US,D,20190515,000000,22.862,22.946,22.862,22.912,1738,0
+FGNXP.US,D,20190516,000000,22.847,22.847,22.78,22.78,2005,0
+FGNXP.US,D,20190517,000000,22.892,22.911,22.868,22.892,3094,0
+FGNXP.US,D,20190520,000000,22.892,22.892,22.892,22.892,994,0
+FGNXP.US,D,20190521,000000,22.841,22.842,22.178,22.622,8454,0
+FGNXP.US,D,20190522,000000,22.622,23.03,22.622,23.03,774,0
+FGNXP.US,D,20190523,000000,22.847,22.847,22.847,22.847,316,0
+FGNXP.US,D,20190524,000000,22.847,22.847,22.831,22.847,2377,0
+FGNXP.US,D,20190528,000000,23.075,23.256,22.64,23.256,5238,0
+FGNXP.US,D,20190529,000000,22.632,23.075,22.632,23.075,1536,0
+FGNXP.US,D,20190530,000000,23.306,23.306,23.23,23.306,1804,0
+FGNXP.US,D,20190531,000000,23.766,23.766,23.077,23.306,2778,0
+FGNXP.US,D,20190603,000000,23.075,23.199,22.737,23.199,1625,0
+FGNXP.US,D,20190604,000000,23.194,23.194,23.075,23.075,6305,0
+FGNXP.US,D,20190605,000000,23.766,23.766,23.766,23.766,610,0
+FGNXP.US,D,20190606,000000,22.934,22.934,22.934,22.934,1142,0
+FGNXP.US,D,20190607,000000,23.075,23.075,23.075,23.075,228,0
+FGNXP.US,D,20190610,000000,23.075,23.075,22.748,22.929,1394,0
+FGNXP.US,D,20190611,000000,23.075,23.075,23.029,23.029,1945,0
+FGNXP.US,D,20190612,000000,23.056,23.075,23.042,23.046,1633,0
+FGNXP.US,D,20190613,000000,23.029,23.042,22.622,22.852,6473,0
+FGNXP.US,D,20190614,000000,23.014,23.029,22.622,22.622,3251,0
+FGNXP.US,D,20190617,000000,23.37,23.37,23.072,23.072,1062,0
+FGNXP.US,D,20190618,000000,23.168,23.168,23.168,23.168,998,0
+FGNXP.US,D,20190619,000000,23.075,23.075,23.042,23.075,1482,0
+FGNXP.US,D,20190620,000000,23.091,23.091,22.796,22.816,3908,0
+FGNXP.US,D,20190621,000000,22.853,22.985,22.853,22.862,485,0
+FGNXP.US,D,20190624,000000,22.968,22.968,22.842,22.882,4155,0
+FGNXP.US,D,20190625,000000,22.888,22.986,22.842,22.842,2417,0
+FGNXP.US,D,20190626,000000,22.9,22.9,22.842,22.844,8620,0
+FGNXP.US,D,20190627,000000,23.066,23.066,22.842,22.971,1814,0
+FGNXP.US,D,20190628,000000,22.844,22.844,22.75,22.75,8501,0
+FGNXP.US,D,20190701,000000,22.924,23.014,22.76,22.76,2276,0
+FGNXP.US,D,20190702,000000,22.76,22.974,22.76,22.974,3230,0
+FGNXP.US,D,20190703,000000,22.872,22.885,22.774,22.885,1300,0
+FGNXP.US,D,20190705,000000,22.974,23.067,22.888,23.067,1034,0
+FGNXP.US,D,20190708,000000,23.122,23.168,23.107,23.168,1899,0
+FGNXP.US,D,20190710,000000,23.171,23.26,23.109,23.168,8273,0
+FGNXP.US,D,20190711,000000,23.26,23.758,23.228,23.306,3365,0
+FGNXP.US,D,20190712,000000,23.306,23.306,23.306,23.306,259,0
+FGNXP.US,D,20190715,000000,23.189,23.189,23.189,23.189,576,0
+FGNXP.US,D,20190716,000000,23.296,23.408,23.23,23.408,1138,0
+FGNXP.US,D,20190717,000000,23.388,23.388,22.939,23.075,13908,0
+FGNXP.US,D,20190718,000000,23.25,23.323,23.168,23.26,5311,0
+FGNXP.US,D,20190719,000000,23.25,23.335,23.244,23.268,1371,0
+FGNXP.US,D,20190722,000000,23.215,23.375,23.215,23.375,1950,0
+FGNXP.US,D,20190723,000000,23.361,23.536,23.306,23.536,4930,0
+FGNXP.US,D,20190724,000000,23.176,23.423,23.176,23.357,2193,0
+FGNXP.US,D,20190725,000000,23.235,23.536,23.235,23.354,8569,0
+FGNXP.US,D,20190726,000000,23.361,23.712,23.264,23.536,11942,0
+FGNXP.US,D,20190729,000000,23.628,23.998,23.384,23.628,5959,0
+FGNXP.US,D,20190730,000000,23.712,23.719,23.71,23.712,1084,0
+FGNXP.US,D,20190731,000000,23.906,23.906,23.61,23.61,13388,0
+FGNXP.US,D,20190801,000000,23.785,23.906,23.628,23.906,1886,0
+FGNXP.US,D,20190805,000000,23.758,23.758,23.688,23.757,5170,0
+FGNXP.US,D,20190806,000000,23.637,23.758,23.637,23.639,1626,0
+FGNXP.US,D,20190807,000000,23.758,23.758,23.707,23.758,434,0
+FGNXP.US,D,20190808,000000,23.758,23.758,23.675,23.675,704,0
+FGNXP.US,D,20190809,000000,23.758,23.766,23.758,23.766,608,0
+FGNXP.US,D,20190812,000000,23.766,23.766,23.766,23.766,152,0
+FGNXP.US,D,20190813,000000,23.766,24.56,23.766,24.56,8601,0
+FGNXP.US,D,20190819,000000,23.904,24.231,23.637,23.998,2531,0
+FGNXP.US,D,20190820,000000,23.879,23.879,23.637,23.637,1120,0
+FGNXP.US,D,20190821,000000,23.998,23.998,23.96,23.96,748,0
+FGNXP.US,D,20190822,000000,23.646,23.785,23.53,23.78,1718,0
+FGNXP.US,D,20190823,000000,23.553,23.677,23.438,23.677,1192,0
+FGNXP.US,D,20190826,000000,23.637,23.899,23.515,23.77,3034,0
+FGNXP.US,D,20190827,000000,24.168,24.179,23.869,24.044,2276,0
+FGNXP.US,D,20190828,000000,23.879,23.879,23.618,23.718,1793,0
+FGNXP.US,D,20190829,000000,23.569,24.004,23.532,23.862,3902,0
+FGNXP.US,D,20190830,000000,23.722,23.81,23.722,23.771,1084,0
+FGNXP.US,D,20190903,000000,23.579,23.72,23.522,23.72,2897,0
+FGNXP.US,D,20190904,000000,24.004,24.004,23.633,23.633,552,0
+FGNXP.US,D,20190905,000000,23.956,23.974,23.744,23.744,426,0
+FGNXP.US,D,20190906,000000,23.669,24.004,23.664,23.848,2559,0
+FGNXP.US,D,20190909,000000,23.853,23.974,23.729,23.974,1103,0
+FGNXP.US,D,20190910,000000,23.66,23.82,23.66,23.82,850,0
+FGNXP.US,D,20190911,000000,23.833,23.874,23.814,23.874,844,0
+FGNXP.US,D,20190912,000000,23.722,23.937,23.722,23.937,1253,0
+FGNXP.US,D,20190913,000000,23.947,23.947,23.814,23.87,2675,0
+FGNXP.US,D,20190916,000000,24.004,24.004,23.833,23.886,1899,0
+FGNXP.US,D,20190917,000000,23.749,23.849,23.749,23.817,1207,0
+FGNXP.US,D,20190918,000000,23.786,23.786,23.597,23.661,851,0
+FGNXP.US,D,20190919,000000,23.796,23.845,23.72,23.72,1699,0
+FGNXP.US,D,20190923,000000,23.814,23.814,23.697,23.697,1936,0
+FGNXP.US,D,20190924,000000,23.675,23.76,23.673,23.76,745,0
+FGNXP.US,D,20190925,000000,23.767,23.909,23.767,23.78,4727,0
+FGNXP.US,D,20190926,000000,23.905,24.004,23.905,24.004,850,0
+FGNXP.US,D,20190927,000000,24.036,24.036,24.036,24.036,501,0
+FGNXP.US,D,20190930,000000,24.068,24.407,24.068,24.205,1462,0
+FGNXP.US,D,20191001,000000,24.004,24.004,23.569,24.004,3613,0
+FGNXP.US,D,20191002,000000,23.76,24.075,23.76,23.816,1345,0
+FGNXP.US,D,20191003,000000,23.862,24.383,23.626,24.383,2069,0
+FGNXP.US,D,20191007,000000,23.997,24.102,23.937,24.089,2471,0
+FGNXP.US,D,20191008,000000,23.997,24.334,23.997,24.334,2231,0
+FGNXP.US,D,20191009,000000,24.115,24.124,24.04,24.124,900,0
+FGNXP.US,D,20191010,000000,24.441,24.441,24.441,24.441,408,0
+FGNXP.US,D,20191011,000000,24.313,24.344,24.224,24.224,784,0
+FGNXP.US,D,20191014,000000,24.173,24.173,24.173,24.173,456,0
+FGNXP.US,D,20191021,000000,24.305,24.305,24.305,24.305,180,0
+FGNXP.US,D,20191022,000000,24.192,24.192,23.72,23.909,5122,0
+FGNXP.US,D,20191024,000000,24.003,24.003,23.569,23.64,2201,0
+FGNXP.US,D,20191025,000000,23.927,24.121,23.927,23.927,901,0
+FGNXP.US,D,20191028,000000,23.909,23.947,23.9,23.947,1189,0
+FGNXP.US,D,20191029,000000,23.853,23.862,23.853,23.862,654,0
+FGNXP.US,D,20191030,000000,23.909,23.909,23.909,23.909,759,0
+FGNXP.US,D,20191031,000000,23.909,24.027,23.637,23.659,6269,0
+FGNXP.US,D,20191101,000000,23.789,24.081,23.789,24.081,930,0
+FGNXP.US,D,20191104,000000,24.078,24.078,23.729,23.729,1221,0
+FGNXP.US,D,20191105,000000,23.909,23.909,23.909,23.909,126,0
+FGNXP.US,D,20191106,000000,23.892,23.892,23.892,23.892,438,0
+FGNXP.US,D,20191107,000000,23.92,24.037,23.92,24.035,2575,0
+FGNXP.US,D,20191108,000000,24.051,24.07,24.051,24.07,836,0
+FGNXP.US,D,20191111,000000,23.848,23.848,23.848,23.848,149,0
+FGNXP.US,D,20191114,000000,24.065,24.065,24.065,24.065,1794,0
+FGNXP.US,D,20191115,000000,24.088,24.303,24.088,24.19,2414,0
+FGNXP.US,D,20191118,000000,24.273,24.303,24.259,24.289,2622,0
+FGNXP.US,D,20191119,000000,24.389,24.389,24.367,24.367,241,0
+FGNXP.US,D,20191120,000000,24.175,24.398,24.175,24.398,810,0
+FGNXP.US,D,20191121,000000,24.398,24.427,24.289,24.305,2981,0
+FGNXP.US,D,20191122,000000,24.427,24.474,24.427,24.474,426,0
+FGNXP.US,D,20191125,000000,24.251,24.568,24.078,24.568,4909,0
+FGNXP.US,D,20191126,000000,24.286,24.527,24.239,24.475,4875,0
+FGNXP.US,D,20191127,000000,24.531,25.352,24.484,24.761,3334,0
+FGNXP.US,D,20191129,000000,24.771,24.867,24.725,24.725,834,0
+FGNXP.US,D,20191202,000000,24.733,25.117,24.234,25.117,3520,0
+FGNXP.US,D,20191203,000000,24.862,24.862,24.282,24.282,356,0
+FGNXP.US,D,20191204,000000,25.423,25.423,24.32,24.886,5512,0
+FGNXP.US,D,20191206,000000,25.193,25.433,25.193,25.433,1198,0
+FGNXP.US,D,20191210,000000,25.309,25.433,24.886,25.433,7399,0
+FGNXP.US,D,20191216,000000,25.874,25.874,24.953,25.596,1358,0
+FGNXP.US,D,20191218,000000,27.555,27.555,25.23,25.318,1146,0
+FGNXP.US,D,20191219,000000,25.127,25.443,25.127,25.443,2729,0
+FGNXP.US,D,20191226,000000,26.729,26.963,25.225,26.963,997,0
+FGNXP.US,D,20191227,000000,25.385,25.888,25.385,25.625,3056,0
+FGNXP.US,D,20191231,000000,25.644,26.017,25.625,26.017,5340,0
+FGNXP.US,D,20200102,000000,25.614,25.614,25.059,25.519,2177,0
+FGNXP.US,D,20200103,000000,25.418,25.827,25.28,25.827,4846,0
+FGNXP.US,D,20200106,000000,25.163,25.433,25.163,25.433,775,0
+FGNXP.US,D,20200108,000000,25.433,25.529,25.433,25.433,842,0
+FGNXP.US,D,20200109,000000,25.577,25.577,25.385,25.385,520,0
+FGNXP.US,D,20200110,000000,25.433,26.316,25.433,25.673,3630,0
+FGNXP.US,D,20200113,000000,25.455,25.455,24.483,25.433,8576,0
+FGNXP.US,D,20200114,000000,25.433,25.433,25.201,25.433,4319,0
+FGNXP.US,D,20200115,000000,25.626,25.913,25.62,25.913,3996,0
+FGNXP.US,D,20200116,000000,25.63,25.63,25.63,25.63,547,0
+FGNXP.US,D,20200117,000000,25.635,25.635,25.635,25.635,104,0
+FGNXP.US,D,20200121,000000,25.261,25.433,25.261,25.433,1518,0
+FGNXP.US,D,20200122,000000,25.309,25.613,25.241,25.613,1924,0
+FGNXP.US,D,20200129,000000,25.155,25.515,25.155,25.443,1072,0
+FGNXP.US,D,20200130,000000,25.462,25.625,25.462,25.625,1772,0
+FGNXP.US,D,20200205,000000,25.529,25.705,25.529,25.705,1775,0
+FGNXP.US,D,20200206,000000,25.721,25.769,25.654,25.721,1806,0
+FGNXP.US,D,20200207,000000,24.483,25.865,24.483,25.851,3019,0
+FGNXP.US,D,20200210,000000,25.904,25.959,25.856,25.959,1001,0
+FGNXP.US,D,20200212,000000,26.328,26.336,24.602,26.192,4486,0
+FGNXP.US,D,20200213,000000,25.654,26.384,25.654,26.224,2636,0
+FGNXP.US,D,20200214,000000,25.845,25.845,25.845,25.845,186,0
+FGNXP.US,D,20200218,000000,26.137,26.137,26.137,26.137,268,0
+FGNXP.US,D,20200219,000000,26.364,26.364,26.224,26.224,2450,0
+FGNXP.US,D,20200220,000000,26.248,26.364,26.248,26.364,464,0
+FGNXP.US,D,20200224,000000,26.268,26.344,26.145,26.226,948,0
+FGNXP.US,D,20200225,000000,25.443,25.711,24.758,25.654,3928,0
+FGNXP.US,D,20200226,000000,25.433,25.433,25.231,25.241,2398,0
+FGNXP.US,D,20200227,000000,24.825,25.262,24.825,25.174,3279,0
+FGNXP.US,D,20200228,000000,23.994,25.347,23.994,24.521,1320,0
+FGNXP.US,D,20200303,000000,24.982,25.759,24.713,24.857,7037,0
+FGNXP.US,D,20200304,000000,24.953,25.076,24.943,24.953,6564,0
+FGNXP.US,D,20200305,000000,25.147,25.147,25.147,25.147,261,0
+FGNXP.US,D,20200306,000000,24.953,24.953,24.833,24.953,7945,0
+FGNXP.US,D,20200309,000000,24.953,25.131,24.953,25.131,1435,0
+FGNXP.US,D,20200311,000000,24.953,24.953,24.953,24.953,364,0
+FGNXP.US,D,20200312,000000,24.243,24.961,24.243,24.953,6099,0
+FGNXP.US,D,20200313,000000,24.161,24.289,24.161,24.289,1506,0
+FGNXP.US,D,20200316,000000,24.1,24.1,23.033,23.273,4922,0
+FGNXP.US,D,20200317,000000,23.878,24.089,23.033,23.273,1985,0
+FGNXP.US,D,20200318,000000,23.023,23.638,22.314,23.179,9901,0
+FGNXP.US,D,20200319,000000,21.124,22.309,21.115,22.309,1782,0
+FGNXP.US,D,20200320,000000,22.659,23.064,22.659,22.722,1460,0
+FGNXP.US,D,20200323,000000,22.4,22.4,21.354,21.354,1329,0
+FGNXP.US,D,20200324,000000,21.325,21.325,17.822,20.988,6237,0
+FGNXP.US,D,20200325,000000,22.194,22.199,19.77,21.354,4385,0
+FGNXP.US,D,20200326,000000,21.364,21.389,19.848,20.635,3657,0
+FGNXP.US,D,20200327,000000,21.115,23.033,21.115,23.033,2397,0
+FGNXP.US,D,20200330,000000,21.115,22.427,21.115,22.427,1022,0
+FGNXP.US,D,20200331,000000,22.17,23.033,22.17,22.794,7163,0
+FGNXP.US,D,20200401,000000,22.18,22.314,21.594,21.786,10696,0
+FGNXP.US,D,20200402,000000,21.89,22.314,21.89,22.314,651,0
+FGNXP.US,D,20200403,000000,21.93,22.266,21.93,22.266,5314,0
+FGNXP.US,D,20200406,000000,21.325,22.132,21.325,22.132,260,0
+FGNXP.US,D,20200407,000000,21.246,21.246,21.246,21.246,165,0
+FGNXP.US,D,20200408,000000,21.258,21.362,21.258,21.362,370,0
+FGNXP.US,D,20200413,000000,22.074,22.074,20.844,20.844,1928,0
+FGNXP.US,D,20200414,000000,21.604,21.604,20.875,21.105,6794,0
+FGNXP.US,D,20200415,000000,20.827,20.827,20.827,20.827,126,0
+FGNXP.US,D,20200416,000000,20.749,21.354,16.891,20.001,42945,0
+FGNXP.US,D,20200417,000000,20.635,20.98,20.635,20.98,1688,0
+FGNXP.US,D,20200420,000000,21.115,21.23,21.067,21.23,886,0
+FGNXP.US,D,20200422,000000,21.115,21.354,21.107,21.354,2166,0
+FGNXP.US,D,20200423,000000,21.546,21.738,21.21,21.738,3067,0
+FGNXP.US,D,20200424,000000,22.25,22.25,20.395,20.395,807,0
+FGNXP.US,D,20200427,000000,21.59,21.59,21.537,21.537,628,0
+FGNXP.US,D,20200428,000000,21.594,21.594,21.181,21.181,1185,0
+FGNXP.US,D,20200429,000000,21.594,21.594,21.364,21.364,2786,0
+FGNXP.US,D,20200430,000000,21.354,21.354,21.354,21.354,208,0
+FGNXP.US,D,20200505,000000,22.688,22.688,21.834,22.314,2092,0
+FGNXP.US,D,20200507,000000,22.046,22.046,22.046,22.046,179,0
+FGNXP.US,D,20200508,000000,22.074,22.381,22.039,22.074,2139,0
+FGNXP.US,D,20200511,000000,22.074,23.033,22.074,23.033,5204,0
+FGNXP.US,D,20200512,000000,23.025,23.033,22.894,22.894,18580,0
+FGNXP.US,D,20200513,000000,23.033,23.033,22.868,22.876,2528,0
+FGNXP.US,D,20200514,000000,23.033,23.033,22.794,22.937,1147,0
+FGNXP.US,D,20200518,000000,23.033,23.033,23.033,23.033,2552,0
+FGNXP.US,D,20200519,000000,23.033,23.033,23.033,23.033,1167,0
+FGNXP.US,D,20200521,000000,23.033,23.033,22.988,22.988,732,0
+FGNXP.US,D,20200522,000000,23.033,25.069,21.834,23.053,2554,0
+FGNXP.US,D,20200526,000000,22.889,22.889,22.841,22.841,1424,0
+FGNXP.US,D,20200528,000000,23.331,23.331,23.331,23.331,244,0
+FGNXP.US,D,20200601,000000,23.176,23.176,23.176,23.176,225,0
+FGNXP.US,D,20200602,000000,24.341,24.35,23.383,23.762,3318,0
+FGNXP.US,D,20200603,000000,25.254,25.254,23.806,23.806,1061,0
+FGNXP.US,D,20200604,000000,24.13,24.13,24.13,24.13,204,0
+FGNXP.US,D,20200608,000000,24.311,24.497,24.311,24.49,750,0
+FGNXP.US,D,20200609,000000,24.497,24.644,24.497,24.596,9832,0
+FGNXP.US,D,20200610,000000,24.007,24.497,22.449,24.497,13522,0
+FGNXP.US,D,20200611,000000,22.596,23.517,22.577,23.517,1344,0
+FGNXP.US,D,20200615,000000,23.517,24.987,23.517,24.909,835,0
+FGNXP.US,D,20200616,000000,24.879,24.879,24.879,24.879,209,0
+FGNXP.US,D,20200617,000000,24.889,24.889,24.339,24.889,917,0
+FGNXP.US,D,20200618,000000,24.546,24.598,24.546,24.598,565,0
+FGNXP.US,D,20200619,000000,24.605,24.791,24.605,24.791,612,0
+FGNXP.US,D,20200622,000000,24.987,25.036,24.791,24.977,1102,0
+FGNXP.US,D,20200624,000000,24.791,24.791,24.791,24.791,1828,0
+FGNXP.US,D,20200702,000000,24.733,24.742,24.62,24.74,8361,0
+FGNXP.US,D,20200706,000000,24.507,24.517,24.497,24.517,856,0
+FGNXP.US,D,20200707,000000,24.458,24.458,24.458,24.458,102,0
+FGNXP.US,D,20200708,000000,24.497,24.497,24.497,24.497,369,0
+FGNXP.US,D,20200709,000000,24.791,24.928,24.252,24.742,3476,0
+FGNXP.US,D,20200710,000000,24.399,24.488,24.368,24.37,1147,0
+FGNXP.US,D,20200713,000000,24.39,24.39,24.252,24.363,2582,0
+FGNXP.US,D,20200715,000000,24.125,24.125,23.86,23.86,356,0
+FGNXP.US,D,20200716,000000,24.125,24.125,23.86,23.885,1642,0
+FGNXP.US,D,20200717,000000,23.89,24.078,23.89,24.078,1022,0
+FGNXP.US,D,20200721,000000,24.203,24.203,24.203,24.203,3078,0
+FGNXP.US,D,20200722,000000,24.458,24.458,24.399,24.399,1139,0
+FGNXP.US,D,20200724,000000,24.497,24.497,24.399,24.399,358,0
+FGNXP.US,D,20200727,000000,22.057,23.845,21.861,23.845,5396,0
+FGNXP.US,D,20200728,000000,23.909,24.389,23.909,24.389,1435,0
+FGNXP.US,D,20200729,000000,24.39,24.39,24.39,24.39,334,0
+FGNXP.US,D,20200730,000000,24.39,24.39,24.35,24.39,1024,0
+FGNXP.US,D,20200731,000000,23.901,23.901,23.901,23.901,298,0
+FGNXP.US,D,20200803,000000,23.762,24.488,23.517,23.517,1773,0
+FGNXP.US,D,20200804,000000,23.664,23.664,23.273,23.586,1097,0
+FGNXP.US,D,20200805,000000,23.713,23.713,23.204,23.204,530,0
+FGNXP.US,D,20200810,000000,23.856,23.856,23.126,23.711,2907,0
+FGNXP.US,D,20200811,000000,24.458,24.458,24.458,24.458,102,0
+FGNXP.US,D,20200812,000000,24.458,24.478,24.458,24.478,511,0
+FGNXP.US,D,20200813,000000,24.497,24.497,24.497,24.497,633,0
+FGNXP.US,D,20200814,000000,24.919,24.919,24.527,24.527,264,0
+FGNXP.US,D,20200817,000000,24.717,24.84,24.497,24.497,1338,0
+FGNXP.US,D,20200818,000000,24.84,24.84,24.829,24.829,665,0
+FGNXP.US,D,20200819,000000,24.84,24.84,24.595,24.595,3506,0
+FGNXP.US,D,20200820,000000,24.595,24.595,24.497,24.497,1438,0
+FGNXP.US,D,20200821,000000,24.889,24.929,24.889,24.929,344,0
+FGNXP.US,D,20200824,000000,24.899,24.899,24.899,24.899,104,0
+FGNXP.US,D,20200825,000000,23.811,24.938,23.811,24.938,714,0
+FGNXP.US,D,20200826,000000,24.203,24.204,24.203,24.203,411,0
+FGNXP.US,D,20200827,000000,24.497,24.497,23.811,23.811,408,0
+FGNXP.US,D,20200828,000000,24.252,24.37,24.252,24.37,427,0
+FGNXP.US,D,20200831,000000,25.5,25.5,25,25,1686,0
+FGNXP.US,D,20200901,000000,24.99,24.99,24.99,24.99,377,0
+FGNXP.US,D,20200902,000000,24.99,24.99,24.9899,24.9899,470,0
+FGNXP.US,D,20200903,000000,24.97,24.975,24.95,24.9506,1175,0
+FGNXP.US,D,20200908,000000,23.71,24.23,23.64,24.23,866,0
+FGNXP.US,D,20200909,000000,24.35,24.68,24.35,24.4918,558,0
+FGNXP.US,D,20200910,000000,24.6326,24.6326,24.2809,24.4,6400,0
+FGNXP.US,D,20200911,000000,24.35,24.37,24.35,24.37,1140,0
+FGNXP.US,D,20200914,000000,24.74,24.84,24.35,24.74,2034,0
+FGNXP.US,D,20200915,000000,25.14,25.14,25.0813,25.0813,837,0
+FGNXP.US,D,20200916,000000,25.09,25.09,25.09,25.09,454,0
+FGNXP.US,D,20200917,000000,24.8998,24.9,24.44,24.89,1416,0
+FGNXP.US,D,20200918,000000,25,25,24.9999,24.9999,428,0
+FGNXP.US,D,20200921,000000,24.9902,25,24.94,24.94,809,0
+FGNXP.US,D,20200923,000000,24.46,24.645,24.35,24.5,2453,0
+FGNXP.US,D,20200924,000000,24.75,24.75,24.75,24.75,544,0
+FGNXP.US,D,20200929,000000,24.77,24.77,24.77,24.77,174,0
+FGNXP.US,D,20200930,000000,25,25,24.69,24.69,1212,0
+FGNXP.US,D,20201005,000000,24.52,24.52,24.5,24.5,464,0
+FGNXP.US,D,20201006,000000,24.16,24.16,24.16,24.16,204,0
+FGNXP.US,D,20201007,000000,24.25,24.25,24.25,24.25,206,0
+FGNXP.US,D,20201012,000000,24.4798,24.4799,24.16,24.16,2589,0
+FGNXP.US,D,20201013,000000,24,24,23.8,23.8,1918,0
+FGNXP.US,D,20201014,000000,23.9999,24,23.97,24,1257,0
+FGNXP.US,D,20201015,000000,23.99,24,23.99,24,1643,0
+FGNXP.US,D,20201016,000000,24,24,24,24,572,0
+FGNXP.US,D,20201019,000000,23.99,23.99,23.99,23.99,120,0
+FGNXP.US,D,20201020,000000,23.75,23.925,23.3,23.3,3388,0
+FGNXP.US,D,20201021,000000,23.63,23.64,23.325,23.325,767,0
+FGNXP.US,D,20201022,000000,23.335,23.6099,23.335,23.6,1450,0
+FGNXP.US,D,20201026,000000,23.44,23.4676,23.27,23.27,2714,0
+FGNXP.US,D,20201027,000000,23.4065,23.4065,23.4065,23.4065,451,0
+FGNXP.US,D,20201029,000000,23.44,23.59,23.44,23.59,340,0
+FGNXP.US,D,20201030,000000,23.5,23.5,23.5,23.5,359,0
+FGNXP.US,D,20201102,000000,23.99,23.99,23.75,23.76,2902,0
+FGNXP.US,D,20201103,000000,23.99,24.02,23.46,23.46,9087,0
+FGNXP.US,D,20201104,000000,23.47,23.5,23.47,23.5,865,0
+FGNXP.US,D,20201105,000000,23.07,23.07,23.04,23.06,1479,0
+FGNXP.US,D,20201106,000000,23.12,23.4,23.12,23.36,1709,0
+FGNXP.US,D,20201110,000000,23.42,23.42,23.24,23.24,516,0
+FGNXP.US,D,20201111,000000,23.25,23.29,23.25,23.25,373,0
+FGNXP.US,D,20201112,000000,23.3,23.5599,23.25,23.54,1659,0
+FGNXP.US,D,20201116,000000,23.6,23.71,23.6,23.71,3757,0
+FGNXP.US,D,20201117,000000,24.24,24.24,23.9,24,569,0
+FGNXP.US,D,20201118,000000,24,24,23.5537,23.9887,1867,0
+FGNXP.US,D,20201119,000000,23.97,23.97,23.322,23.322,404,0
+FGNXP.US,D,20201120,000000,23.7436,24.64,23.7436,24.64,4130,0
+FGNXP.US,D,20201123,000000,24.63,24.63,24.4784,24.4784,544,0
+FGNXP.US,D,20201124,000000,24.62,25,24.43,24.43,5542,0
+FGNXP.US,D,20201125,000000,24.9999,24.9999,24.43,24.7,872,0
+FGNXP.US,D,20201127,000000,25,25.11,24.85,24.965,3621,0
+FGNXP.US,D,20201130,000000,24.9601,24.9601,24.96,24.96,1602,0
+FGNXP.US,D,20201201,000000,24.5,24.99,24.5,24.77,2723,0
+FGNXP.US,D,20201202,000000,24.7699,24.77,24.6,24.6881,3468,0
+FGNXP.US,D,20201203,000000,24.3,24.3,24.2502,24.2502,404,0
+FGNXP.US,D,20201204,000000,24.5,24.5,23.55,23.59,8141,0
+FGNXP.US,D,20201207,000000,23.99,24.135,23.72,24.135,912,0
+FGNXP.US,D,20201208,000000,24,24.2,24,24.083,1158,0
+FGNXP.US,D,20201209,000000,24.2,24.3,24.08,24.1807,3300,0
+FGNXP.US,D,20201210,000000,24.25,24.25,24.18,24.18,1896,0
+FGNXP.US,D,20201211,000000,24.18,24.18,23.75,23.76,2653,0
+FGNXP.US,D,20201214,000000,24.24,24.24,24.17,24.17,607,0
+FGNXP.US,D,20201215,000000,24.25,24.49,24.2,24.49,4278,0
+FGNXP.US,D,20201216,000000,24.55,24.72,24.55,24.72,1563,0
+FGNXP.US,D,20201217,000000,24,24,23.1249,23.1249,6925,0
+FGNXP.US,D,20201218,000000,23.2157,23.36,22.18,23.35,3922,0
+FGNXP.US,D,20201221,000000,23.46,23.46,23.46,23.46,344,0
+FGNXP.US,D,20201222,000000,23.5,23.68,23.4565,23.4565,4460,0
+FGNXP.US,D,20201223,000000,23.75,24.22,23.75,24.22,3950,0
+FGNXP.US,D,20201224,000000,23.5,24.3937,23.5,24.3937,668,0
+FGNXP.US,D,20201229,000000,23.62,23.74,23.5,23.74,2429,0
+FGNXP.US,D,20201230,000000,23.52,23.76,23.5,23.76,3368,0
+FGNXP.US,D,20201231,000000,24,24,23.77,23.77,421,0
+FGNXP.US,D,20210104,000000,23.75,23.75,23.5,23.5,1353,0
+FGNXP.US,D,20210106,000000,23.77,23.77,23.604,23.76,502,0
+FGNXP.US,D,20210107,000000,23.5,24,23.491,23.5,6740,0
+FGNXP.US,D,20210108,000000,23.6,23.62,23.49,23.49,1896,0
+FGNXP.US,D,20210111,000000,24.05,24.25,23.895,24.15,1571,0
+FGNXP.US,D,20210113,000000,23.9899,23.99,23.8724,23.8724,1912,0
+FGNXP.US,D,20210114,000000,23.995,23.995,23.99,23.99,397,0
+FGNXP.US,D,20210115,000000,23.92,23.92,23.76,23.76,310,0
+FGNXP.US,D,20210119,000000,24.26,24.27,24,24.27,1454,0
+FGNXP.US,D,20210120,000000,24.27,24.27,24.23,24.23,609,0
+FGNXP.US,D,20210121,000000,24.2699,24.27,24.2699,24.2699,1104,0
+FGNXP.US,D,20210122,000000,24.05,24.05,24.05,24.05,200,0
+FGNXP.US,D,20210125,000000,24.36,24.36,24.36,24.36,493,0
+FGNXP.US,D,20210128,000000,24.238,24.238,24.19,24.2,1467,0
+FGNXP.US,D,20210201,000000,24.595,24.595,24.595,24.595,268,0
+FGNXP.US,D,20210202,000000,24.92,24.94,24.25,24.5775,7147,0
+FGNXP.US,D,20210203,000000,24.595,24.8207,24.595,24.8207,907,0
+FGNXP.US,D,20210204,000000,24,24.9399,24,24.9,2020,0
+FGNXP.US,D,20210208,000000,24.9,24.9,24.825,24.825,687,0
+FGNXP.US,D,20210209,000000,24.94,24.94,24.75,24.75,869,0
+FGNXP.US,D,20210210,000000,24.75,24.9,24.2,24.2,1488,0
+FGNXP.US,D,20210211,000000,24.76,24.88,24.4733,24.88,492,0
+FGNXP.US,D,20210212,000000,24.89,24.9,24.89,24.9,2104,0
+FGNXP.US,D,20210216,000000,24.91,24.91,24.8,24.9,2214,0
+FGNXP.US,D,20210217,000000,25,25.1,24.35,24.35,3778,0
+FGNXP.US,D,20210218,000000,24.95,25,24.95,24.96,416,0
+FGNXP.US,D,20210222,000000,24.95,24.95,24.95,24.95,625,0
+FGNXP.US,D,20210223,000000,25.09,25.09,25.09,25.09,205,0
+FGNXP.US,D,20210224,000000,25.7,25.7,25,25,658,0
+FGNXP.US,D,20210225,000000,25.1499,25.15,25.1499,25.15,1085,0
+FGNXP.US,D,20210226,000000,24.6,25.125,24.275,25.125,1014,0
+FGNXP.US,D,20210301,000000,25,25.13,24.85,24.85,1319,0
+FGNXP.US,D,20210302,000000,25.11,25.11,25.11,25.11,228,0
+FGNXP.US,D,20210304,000000,24.52,24.75,24.52,24.75,774,0
+FGNXP.US,D,20210305,000000,24.7946,24.9,24.7946,24.8999,801,0
+FGNXP.US,D,20210308,000000,25,25.05,24.62,24.63,2683,0
+FGNXP.US,D,20210309,000000,24.6045,25.0456,24.6045,25.0456,1000,0
+FGNXP.US,D,20210310,000000,25.02,25.02,25.02,25.02,201,0
+FGNXP.US,D,20210311,000000,24.66,24.75,24.1,24.6122,8065,0
+FGNXP.US,D,20210312,000000,24.74,24.9851,24.74,24.9851,1365,0
+FGNXP.US,D,20210315,000000,24.62,24.99,24.62,24.9501,4958,0
+FGNXP.US,D,20210316,000000,24.96,25.37,24.64,25.3643,6844,0
+FGNXP.US,D,20210317,000000,25.285,25.52,25,25.325,2922,0
+FGNXP.US,D,20210319,000000,25.53,25.57,25.46,25.46,1106,0
+FGNXP.US,D,20210323,000000,25.5841,25.59,25.25,25.59,1412,0
+FGNXP.US,D,20210324,000000,25.5,25.6,25.155,25.6,6930,0
+FGNXP.US,D,20210329,000000,25.5,25.5,25.5,25.5,279,0
+FGNXP.US,D,20210331,000000,26,26,26,26,1000,0
+FGNXP.US,D,20210401,000000,25.705,25.705,25.705,25.705,434,0
+FGNXP.US,D,20210405,000000,25.36,25.36,25.36,25.36,201,0
+FGNXP.US,D,20210406,000000,25.31,25.3628,25.31,25.3628,700,0
+FGNXP.US,D,20210407,000000,25.2501,25.2555,25,25.19,4160,0
+FGNXP.US,D,20210408,000000,25.3886,25.3886,25.3886,25.3886,106,0
+FGNXP.US,D,20210412,000000,25.37,25.5,25.21,25.336,533,0
+FGNXP.US,D,20210413,000000,25.3559,25.41,25.3559,25.41,1977,0
+FGNXP.US,D,20210415,000000,25.41,25.41,25.41,25.41,358,0
+FGNXP.US,D,20210421,000000,25.6199,25.6199,25.6199,25.6199,500,0
+FGNXP.US,D,20210422,000000,25.5895,25.5895,25.58,25.58,1195,0
+FGNXP.US,D,20210426,000000,25.5,25.65,25.42,25.42,935,0
+FGNXP.US,D,20210427,000000,25.3,25.3,25.2,25.2,2033,0
+FGNXP.US,D,20210428,000000,25.2001,25.21,25.19,25.19,1136,0
+FGNXP.US,D,20210429,000000,25.6499,25.6499,25.6499,25.6499,500,0
+FGNXP.US,D,20210430,000000,25.652,25.652,25.4308,25.4308,741,0
+FGNXP.US,D,20210503,000000,25.7699,25.77,25.3,25.4704,3185,0
+FGNXP.US,D,20210504,000000,25.47,25.47,25.47,25.47,600,0
+FGNXP.US,D,20210505,000000,25.4,25.4,25.4,25.4,366,0
+FGNXP.US,D,20210506,000000,25.5,25.5062,25.5,25.5062,2184,0
+FGNXP.US,D,20210507,000000,25.5,26,25.47,25.5001,7398,0
+FGNXP.US,D,20210510,000000,25.51,25.51,25.25,25.45,6316,0
+FGNXP.US,D,20210511,000000,25.25,25.25,25.2001,25.2001,1445,0
+FGNXP.US,D,20210512,000000,25.49,25.5,25.48,25.5,1004,0
+FGNXP.US,D,20210514,000000,25.45,25.5,25.37,25.446,5025,0
+FGNXP.US,D,20210517,000000,25.42,25.5278,25.315,25.5,19660,0
+FGNXP.US,D,20210518,000000,25.46,25.46,25.23,25.31,6020,0
+FGNXP.US,D,20210519,000000,24.45,24.7,24.35,24.52,94644,0
+FGNXP.US,D,20210520,000000,24.79,24.8,24.65,24.65,6659,0
+FGNXP.US,D,20210521,000000,24.65,24.796,24.54,24.62,6292,0
+FGNXP.US,D,20210524,000000,24.71,24.84,24.64,24.65,22902,0
+FGNXP.US,D,20210525,000000,24.63,24.64,24.45,24.58,19983,0
+FGNXP.US,D,20210526,000000,24.59,24.7,24.59,24.69,11812,0
+FGNXP.US,D,20210527,000000,24.68,24.79,24.6651,24.77,13025,0
+FGNXP.US,D,20210528,000000,24.23,24.4552,24.23,24.4,5795,0
+FGNXP.US,D,20210601,000000,24.4,24.4,24.02,24.32,7687,0
+FGNXP.US,D,20210602,000000,24.18,24.3,24.18,24.2514,4165,0
+FGNXP.US,D,20210603,000000,24.23,24.35,24.23,24.35,8127,0
+FGNXP.US,D,20210604,000000,24.3,24.4499,24.275,24.43,3425,0
+FGNXP.US,D,20210607,000000,24.5,25.048,24.42,25,14002,0
+FGNXP.US,D,20210608,000000,24.71,24.8259,24.55,24.8107,16552,0
+FGNXP.US,D,20210609,000000,24.79,24.79,24.7,24.7,2071,0
+FGNXP.US,D,20210610,000000,24.71,24.86,24.5632,24.86,5767,0
+FGNXP.US,D,20210611,000000,24.82,24.88,24.621,24.87,4199,0
+FGNXP.US,D,20210614,000000,24.88,24.94,24.85,24.9,9853,0
+FGNXP.US,D,20210615,000000,25,25,24.7,24.75,3636,0
+FGNXP.US,D,20210616,000000,24.9,25,24.8104,25,5259,0
+FGNXP.US,D,20210617,000000,24.95,25.09,24.95,25,5928,0
+FGNXP.US,D,20210618,000000,25.025,25.1,24.93,25.0917,16897,0
+FGNXP.US,D,20210621,000000,25,25,24.855,24.855,3172,0
+FGNXP.US,D,20210622,000000,24.9,24.9,24.76,24.8,1643,0
+FGNXP.US,D,20210623,000000,24.7719,24.85,24.64,24.81,8241,0
+FGNXP.US,D,20210624,000000,24.785,25,24.785,24.8125,5459,0
+FGNXP.US,D,20210625,000000,24.98,25.1,24.84,24.98,6040,0
+FGNXP.US,D,20210628,000000,25,25,24.9709,25,2029,0
+FGNXP.US,D,20210629,000000,25.0787,25.21,24.88,24.88,13002,0
+FGNXP.US,D,20210630,000000,24.95,25.09,24.8856,24.8856,2915,0
+FGNXP.US,D,20210701,000000,25.0982,25.0982,24.92,25,3024,0
+FGNXP.US,D,20210702,000000,25,25.1235,24.83,25.1235,7350,0
+FGNXP.US,D,20210706,000000,25.12,25.141,24.9505,24.98,4845,0
+FGNXP.US,D,20210707,000000,24.98,25.09,24.8335,24.9,4043,0
+FGNXP.US,D,20210708,000000,25.0899,25.115,24.8,24.85,6852,0
+FGNXP.US,D,20210709,000000,24.975,25.0999,24.95,25.09,2318,0
+FGNXP.US,D,20210712,000000,25.05,25.1499,25.05,25.09,3196,0
+FGNXP.US,D,20210713,000000,25.11,25.11,24.9396,24.9396,1724,0
+FGNXP.US,D,20210714,000000,25.09,25.0933,25.04,25.0933,2452,0
+FGNXP.US,D,20210715,000000,25.15,25.255,25.12,25.255,2313,0
+FGNXP.US,D,20210716,000000,25.175,25.205,25,25,2271,0
+FGNXP.US,D,20210719,000000,25,25.19,25,25,6032,0
+FGNXP.US,D,20210720,000000,24.9294,25,24.895,24.9999,3254,0
+FGNXP.US,D,20210721,000000,25,25,24.9448,24.95,2752,0
+FGNXP.US,D,20210722,000000,25,25.4875,24.9501,25.34,7256,0
+FGNXP.US,D,20210723,000000,25.11,25.225,25.1,25.225,3252,0
+FGNXP.US,D,20210726,000000,25.11,25.3,24.95,25.2,2823,0
+FGNXP.US,D,20210727,000000,25.3,25.3,25.15,25.15,1956,0
+FGNXP.US,D,20210729,000000,25.275,25.2926,25.1323,25.1323,3764,0
+FGNXP.US,D,20210730,000000,25.2999,25.2999,25.1,25.1501,2697,0
+FGNXP.US,D,20210802,000000,25.02,25.16,25.02,25.15,620,0
+FGNXP.US,D,20210803,000000,25.15,25.18,25.1499,25.18,3692,0
+FGNXP.US,D,20210804,000000,25.17,25.18,25.1001,25.18,1569,0
+FGNXP.US,D,20210805,000000,25.11,25.11,25.11,25.11,726,0
+FGNXP.US,D,20210806,000000,25.11,25.11,25.04,25.04,1022,0
+FGNXP.US,D,20210809,000000,25.17,25.25,25.17,25.22,6005,0
+FGNXP.US,D,20210810,000000,25.2199,25.22,25.18,25.18,704,0
+FGNXP.US,D,20210811,000000,25.19,25.3,25.1893,25.2505,5194,0
+FGNXP.US,D,20210812,000000,25.15,25.225,25.15,25.225,520,0
+FGNXP.US,D,20210813,000000,25.25,25.25,25.175,25.2,2782,0
+FGNXP.US,D,20210816,000000,25.3,25.468,25.2817,25.43,5514,0
+FGNXP.US,D,20210817,000000,25.3,25.3,25.2683,25.2683,503,0
+FGNXP.US,D,20210818,000000,25.45,25.4599,25.45,25.4599,580,0
+FGNXP.US,D,20210819,000000,25.4599,25.4599,25.22,25.22,2025,0
+FGNXP.US,D,20210820,000000,25.2,25.2522,24.94,25.2522,7245,0
+FGNXP.US,D,20210823,000000,25.23,25.3272,25.01,25.1,2804,0
+FGNXP.US,D,20210825,000000,25.3882,25.3882,25.2,25.2,693,0
+FGNXP.US,D,20210826,000000,25.22,25.2857,25.2,25.2857,732,0
+FGNXP.US,D,20210827,000000,25.315,25.315,25.315,25.315,1013,0
+FGNXP.US,D,20210830,000000,25.35,25.4,25.31,25.4,1437,0
+FGNXP.US,D,20210831,000000,25.18,25.1841,25.0701,25.1841,1156,0
+FGNXP.US,D,20210901,000000,25.2044,25.2044,25.09,25.09,1897,0
+FGNXP.US,D,20210903,000000,25.15,25.15,25.01,25.01,1159,0
+FGNXP.US,D,20210907,000000,25.09,25.09,25,25,2820,0
+FGNXP.US,D,20210908,000000,25.18,25.19,25.03,25.117,5385,0
+FGNXP.US,D,20210909,000000,25.14,25.2,25.14,25.2,526,0
+FGNXP.US,D,20210913,000000,25.1599,25.16,25.125,25.15,645,0
+FGNXP.US,D,20210914,000000,25.192,25.3,25.16,25.18,3425,0
+FGNXP.US,D,20210915,000000,25.47,25.47,24.7284,24.75,20054,0
+FGNXP.US,D,20210916,000000,24.93,25.1,24.8501,25.1,10669,0
+FGNXP.US,D,20210917,000000,24.988,25.1,24.988,25.07,1058,0
+FGNXP.US,D,20210920,000000,25.035,25.035,24.975,24.975,2699,0
+FGNXP.US,D,20210921,000000,25.1,25.1,25,25.055,1493,0
+FGNXP.US,D,20210922,000000,25,25.1,24.6001,25,5756,0
+FGNXP.US,D,20210923,000000,25.0001,25.1,25,25.1,1879,0
+FGNXP.US,D,20210924,000000,25.05,25.05,25.025,25.05,833,0
+FGNXP.US,D,20210928,000000,25,25.09,25,25.09,1664,0
+FGNXP.US,D,20210929,000000,25.09,25.0901,25,25,1400,0
+FGNXP.US,D,20210930,000000,25.01,25.09,25,25.09,1700,0
+FGNXP.US,D,20211001,000000,25.05,25.09,24.8,24.9834,5662,0
+FGNXP.US,D,20211004,000000,24.88,25.03,24.83,24.9575,3008,0
+FGNXP.US,D,20211005,000000,25.04,25.05,24.975,25,2926,0
+FGNXP.US,D,20211006,000000,25.04,25.05,24.9624,25,1305,0
+FGNXP.US,D,20211007,000000,24.82,25.0238,24.8,25.02,3314,0
+FGNXP.US,D,20211008,000000,24.95,25.12,24.95,25.09,1056,0
+FGNXP.US,D,20211012,000000,25.04,25.04,25.04,25.04,300,0
+FGNXP.US,D,20211013,000000,25.24,25.24,25.24,25.24,100,0
+FGNXP.US,D,20211015,000000,25.055,25.09,25.055,25.09,1766,0
+FGNXP.US,D,20211018,000000,25.195,25.24,25.195,25.2365,459,0
+FGNXP.US,D,20211019,000000,25.22,25.22,25.22,25.22,512,0
+FGNXP.US,D,20211020,000000,25.48,25.48,25.48,25.48,744,0
+FGNXP.US,D,20211021,000000,25.48,25.48,25.47,25.47,324,0
+FGNXP.US,D,20211022,000000,25.3,25.3,25.3,25.3,135,0
+FGNXP.US,D,20211025,000000,25.35,25.355,25.3133,25.355,400,0
+FGNXP.US,D,20211026,000000,25.25,25.25,24.8501,24.96,1850,0
+FGNXP.US,D,20211027,000000,25.18,25.1999,25.1045,25.1999,440,0
+FGNXP.US,D,20211028,000000,25.15,25.15,25.15,25.15,463,0
+FGNXP.US,D,20211029,000000,25.15,25.15,25.125,25.125,424,0
+FGNXP.US,D,20211101,000000,25.06,25.06,25.03,25.06,787,0
+FGNXP.US,D,20211102,000000,25,25.175,25,25.14,1415,0
+FGNXP.US,D,20211103,000000,25.0838,25.3806,25.0838,25.3806,703,0
+FGNXP.US,D,20211104,000000,25.17,25.17,25.17,25.17,402,0
+FGNXP.US,D,20211105,000000,25.03,25.15,25.03,25.15,257,0
+FGNXP.US,D,20211110,000000,25.09,25.396,25.0101,25.396,2999,0
+FGNXP.US,D,20211111,000000,25.06,25.06,25.06,25.06,590,0
+FGNXP.US,D,20211112,000000,25.095,25.095,25.095,25.095,172,0
+FGNXP.US,D,20211115,000000,25.18,25.255,25.15,25.2104,3658,0
+FGNXP.US,D,20211116,000000,25.31,25.3101,25.31,25.31,2221,0
+FGNXP.US,D,20211117,000000,25.252,25.4098,25.06,25.4098,1492,0
+FGNXP.US,D,20211118,000000,25.36,25.36,25.36,25.36,300,0
+FGNXP.US,D,20211122,000000,25.2,25.35,25.1,25.2,3496,0
+FGNXP.US,D,20211123,000000,25.06,25.29,25.06,25.11,2714,0
+FGNXP.US,D,20211124,000000,25.14,25.1742,25.11,25.1742,1228,0
+FGNXP.US,D,20211126,000000,25.14,25.14,25.14,25.14,471,0
+FGNXP.US,D,20211129,000000,25.15,25.37,25.15,25.37,824,0
+FGNXP.US,D,20211130,000000,25.215,25.2552,25.05,25.2552,646,0
+FGNXP.US,D,20211201,000000,25.12,25.12,25.12,25.12,267,0
+FGNXP.US,D,20211202,000000,24.9,24.9,24.9,24.9,309,0
+FGNXP.US,D,20211203,000000,25.1,25.25,24.95,24.95,4054,0
+FGNXP.US,D,20211206,000000,25,25,24.965,24.99,5748,0
+FGNXP.US,D,20211207,000000,25,25,24.9,25,6655,0
+FGNXP.US,D,20211208,000000,24.99,24.99,24.64,24.65,12347,0
+FGNXP.US,D,20211209,000000,24.5,25.1287,24.45,24.505,7530,0
+FGNXP.US,D,20211210,000000,24.5,24.6481,24.5,24.57,2352,0
+FGNXP.US,D,20211213,000000,24.2527,24.71,24.2527,24.48,2880,0
+FGNXP.US,D,20211214,000000,24.97,24.97,24.3758,24.5,1032,0
+FGNXP.US,D,20211215,000000,24.85,24.85,24.3122,24.78,3758,0
+FGNXP.US,D,20211216,000000,24.8,24.8,24.4,24.5,4435,0
+FGNXP.US,D,20211217,000000,24.37,24.685,24.37,24.685,494,0
+FGNXP.US,D,20211220,000000,24.43,24.43,24.4,24.4,1707,0
+FGNXP.US,D,20211221,000000,24.4,24.4,24.35,24.35,368,0
+FGNXP.US,D,20211222,000000,24.3,24.3,24.1,24.11,3394,0
+FGNXP.US,D,20211223,000000,24.1,24.5998,24.1,24.5933,7327,0
+FGNXP.US,D,20211227,000000,24.22,24.54,24.16,24.35,2385,0
+FGNXP.US,D,20211228,000000,24.54,24.54,24.3101,24.3101,1565,0
+FGNXP.US,D,20211229,000000,24.31,24.72,24.31,24.57,16305,0
+FGNXP.US,D,20211230,000000,24.94,24.94,24.62,24.7005,2476,0
+FGNXP.US,D,20211231,000000,24.8594,24.99,24.3999,24.3999,1059,0
+FGNXP.US,D,20220103,000000,24.89,24.99,24.82,24.97,6841,0
+FGNXP.US,D,20220104,000000,24.9499,24.99,24.9,24.9899,1755,0
+FGNXP.US,D,20220105,000000,24.97,24.97,24.7987,24.97,1114,0
+FGNXP.US,D,20220106,000000,24.8345,24.8345,24.52,24.72,3519,0
+FGNXP.US,D,20220107,000000,24.843,24.87,24.75,24.75,2033,0
+FGNXP.US,D,20220110,000000,24.6802,24.7,24.68,24.7,1486,0
+FGNXP.US,D,20220111,000000,24.6512,24.9407,24.5,24.68,8102,0
+FGNXP.US,D,20220112,000000,24.63,24.63,24.62,24.63,520,0
+FGNXP.US,D,20220113,000000,24.525,24.6,24.5,24.6,4090,0
+FGNXP.US,D,20220114,000000,24.25,24.2501,23.67,24.1925,18518,0
+FGNXP.US,D,20220118,000000,23.94,23.94,23.8,23.9,2848,0
+FGNXP.US,D,20220119,000000,23.85,23.88,23.7,23.84,3959,0
+FGNXP.US,D,20220120,000000,23.7819,23.81,23.7,23.75,2459,0
+FGNXP.US,D,20220121,000000,23.09,23.11,22.0001,22.75,9020,0
+FGNXP.US,D,20220124,000000,22.99,22.99,22,22.75,5137,0
+FGNXP.US,D,20220125,000000,23.5091,23.6,23.35,23.35,1136,0
+FGNXP.US,D,20220126,000000,23.0001,23.0001,23.0001,23.0001,1699,0
+FGNXP.US,D,20220127,000000,23.08,23.08,22.68,22.68,3006,0
+FGNXP.US,D,20220128,000000,22.5,22.5,22,22.284,3559,0
+FGNXP.US,D,20220131,000000,22.2,22.2,21.2414,21.25,8023,0
+FGNXP.US,D,20220201,000000,21,21.18,20.5,21,14351,0
+FGNXP.US,D,20220202,000000,21.04,21.7,20.51,20.7,6539,0
+FGNXP.US,D,20220203,000000,20.6,20.6,19.0966,19.9,12173,0
+FGNXP.US,D,20220204,000000,19.94,19.94,19,19.49,10934,0
+FGNXP.US,D,20220207,000000,19.03,19.5029,19.03,19.37,2662,0
+FGNXP.US,D,20220208,000000,19.05,19.0532,18.5,18.74,10650,0
+FGNXP.US,D,20220209,000000,18.75,19.5,18.75,19.5,5537,0
+FGNXP.US,D,20220210,000000,19.2,20.14,19.2,19.89,5598,0
+FGNXP.US,D,20220211,000000,20.04,20.24,20,20,3679,0
+FGNXP.US,D,20220214,000000,19.99,20.18,19.6088,20.045,4269,0
+FGNXP.US,D,20220215,000000,20.1935,20.28,20.06,20.28,1837,0
+FGNXP.US,D,20220216,000000,20.6,20.88,20.59,20.85,2533,0
+FGNXP.US,D,20220217,000000,20.95,22.44,20.95,22.4398,7795,0
+FGNXP.US,D,20220218,000000,22.44,22.4401,22.44,22.4401,773,0
+FGNXP.US,D,20220222,000000,22.81,23.01,21.99,22.03,6287,0
+FGNXP.US,D,20220223,000000,22.3109,22.82,22.3109,22.82,2357,0
+FGNXP.US,D,20220224,000000,22.8,22.82,22.8,22.82,340,0
+FGNXP.US,D,20220225,000000,22.7501,23.25,22.7501,22.925,749,0
+FGNXP.US,D,20220228,000000,22.8,23.25,22.75,22.75,2538,0
+FGNXP.US,D,20220301,000000,22.7924,22.7924,22.7924,22.7924,150,0
+FGNXP.US,D,20220302,000000,22.685,22.685,22.685,22.685,101,0
+FGNXP.US,D,20220303,000000,22.51,22.625,22.51,22.625,531,0
+FGNXP.US,D,20220304,000000,22.48,22.48,22.3698,22.3698,339,0
+FGNXP.US,D,20220307,000000,22.4,22.4,22.4,22.4,110,0
+FGNXP.US,D,20220308,000000,22.5,22.5,21.5,21.5,3606,0
+FGNXP.US,D,20220309,000000,21.937,21.937,21.5,21.5003,601,0
+FGNXP.US,D,20220311,000000,20.64,20.64,19.5,20.06,7108,0
+FGNXP.US,D,20220315,000000,20.6,22,20.6,21.66,967,0
+FGNXP.US,D,20220316,000000,20.47,21,20.01,21,2372,0
+FGNXP.US,D,20220317,000000,20.15,21.4575,20.15,21.34,721,0
+FGNXP.US,D,20220318,000000,20.15,20.8,19.6,20.8,1882,0
+FGNXP.US,D,20220321,000000,20.4,20.9,20.25,20.87,4417,0
+FGNXP.US,D,20220322,000000,21,22.75,21,22.2501,4721,0
+FGNXP.US,D,20220325,000000,22.74,22.74,22.659,22.66,970,0
+FGNXP.US,D,20220328,000000,22.67,22.67,22.25,22.25,336,0
+FGNXP.US,D,20220329,000000,22.25,22.25,22.25,22.25,955,0
+FGNXP.US,D,20220330,000000,21.11,21.5701,20,21.5701,1261,0
+FGNXP.US,D,20220331,000000,21.3376,21.3376,21.3376,21.3376,160,0
+FGNXP.US,D,20220404,000000,21.1,21.42,20.72,21.42,1101,0
+FGNXP.US,D,20220405,000000,20.5101,22,20.51,21.982,4439,0
+FGNXP.US,D,20220407,000000,21.55,21.75,21.01,21.25,1894,0
+FGNXP.US,D,20220408,000000,21.99,21.99,21.99,21.99,622,0
+FGNXP.US,D,20220411,000000,21.449,21.449,21.449,21.449,132,0
+FGNXP.US,D,20220412,000000,21.07,21.07,21.03,21.03,892,0
+FGNXP.US,D,20220413,000000,22.1537,22.1537,22.1537,22.1537,248,0
+FGNXP.US,D,20220418,000000,21.02,21.02,21.02,21.02,325,0
+FGNXP.US,D,20220419,000000,21.8499,21.8499,21.7697,21.7697,305,0
+FGNXP.US,D,20220420,000000,21.84,21.8494,21.4853,21.4853,689,0
+FGNXP.US,D,20220421,000000,21.08,21.08,21.08,21.08,252,0
+FGNXP.US,D,20220422,000000,21.1,21.4999,21.1,21.4999,801,0
+FGNXP.US,D,20220425,000000,21.21,21.21,21.21,21.21,198,0
+FGNXP.US,D,20220427,000000,21.1207,21.1207,21.1207,21.1207,224,0
+FGNXP.US,D,20220428,000000,21.5,21.5,21.0774,21.0774,501,0
+FGNXP.US,D,20220502,000000,21.02,21.06,21.02,21.06,528,0
+FGNXP.US,D,20220503,000000,20.54,21.01,20.51,20.55,1372,0
+FGNXP.US,D,20220505,000000,20.5101,20.96,20.5101,20.96,615,0
+FGNXP.US,D,20220506,000000,20.98,20.98,20.9592,20.9592,754,0
+FGNXP.US,D,20220509,000000,20.533,20.75,20.5,20.5,1537,0
+FGNXP.US,D,20220510,000000,20.6,20.6015,20.6,20.6015,299,0
+FGNXP.US,D,20220511,000000,20.5,20.6,20.5,20.6,464,0
+FGNXP.US,D,20220512,000000,19.02,19.05,19.02,19.05,437,0
+FGNXP.US,D,20220513,000000,19.7387,19.7387,19.7387,19.7387,394,0
+FGNXP.US,D,20220516,000000,19.74,19.74,19.67,19.67,714,0
+FGNXP.US,D,20220517,000000,19.14,19.14,19.14,19.14,321,0
+FGNXP.US,D,20220519,000000,19.395,19.395,19.395,19.395,490,0
+FGNXP.US,D,20220523,000000,19.69,19.74,19.69,19.74,801,0
+FGNXP.US,D,20220524,000000,19.75,19.75,19.0001,19.0001,1246,0
+FGNXP.US,D,20220526,000000,20.91,20.91,20.91,20.91,229,0
+FGNXP.US,D,20220527,000000,20.9,20.9,20.2999,20.2999,1125,0
+FGNXP.US,D,20220531,000000,19.0421,19.15,19.0421,19.15,740,0
+FGNXP.US,D,20220601,000000,19.12,19.775,19.07,19.09,687,0
+FGNXP.US,D,20220603,000000,19.25,19.25,19.25,19.25,193,0
+FGNXP.US,D,20220609,000000,19.5,19.5,19.5,19.5,225,0
+FGNXP.US,D,20220610,000000,17.51,18.01,17.51,18,5087,0
+FGNXP.US,D,20220613,000000,17.7777,17.7777,17.75,17.75,926,0
+FGNXP.US,D,20220615,000000,18.04,18.04,17.5,17.7499,2249,0
+FGNXP.US,D,20220616,000000,17.6,17.6,17.25,17.34,4079,0
+FGNXP.US,D,20220621,000000,17.5621,17.5621,17.25,17.25,1278,0
+FGNXP.US,D,20220622,000000,17.63,17.63,16.5,16.5,4693,0
+FGNXP.US,D,20220623,000000,16.0001,16.0001,16.0001,16.0001,494,0
+FGNXP.US,D,20220624,000000,16.13,16.2599,16.13,16.25,1258,0
+FGNXP.US,D,20220628,000000,16.03,16.135,16.01,16.01,865,0
+FGNXP.US,D,20220630,000000,16.01,16.01,16,16.01,268,0
+FGNXP.US,D,20220701,000000,15.31,15.4572,15.31,15.4572,614,0
+FGNXP.US,D,20220705,000000,15.35,15.35,14,14.1954,2275,0
+FGNXP.US,D,20220706,000000,15.036,15.08,15,15.08,1303,0
+FGNXP.US,D,20220707,000000,15.14,15.63,15.14,15.47,1554,0
+FGNXP.US,D,20220708,000000,15.5,17.17,15.5,17.17,2747,0
+FGNXP.US,D,20220711,000000,17.505,17.505,17.505,17.505,318,0
+FGNXP.US,D,20220712,000000,17.0001,17.75,17.0001,17.35,2673,0
+FGNXP.US,D,20220713,000000,17.43,17.9,17.4001,17.45,10432,0
+FGNXP.US,D,20220714,000000,17.75,17.75,17.25,17.45,6146,0
+FGNXP.US,D,20220715,000000,17.1874,17.1905,17.05,17.05,619,0
+FGNXP.US,D,20220718,000000,17.45,18.64,17.45,18.55,2760,0
+FGNXP.US,D,20220719,000000,17.6156,17.98,17.6156,17.98,623,0
+FGNXP.US,D,20220720,000000,17.9999,18.55,17.975,18,4079,0
+FGNXP.US,D,20220721,000000,18,18,17.01,17.2,629,0
+FGNXP.US,D,20220722,000000,17.31,17.32,17,17,4972,0
+FGNXP.US,D,20220725,000000,17.46,17.46,17.46,17.46,332,0
+FGNXP.US,D,20220727,000000,17.01,17.17,17,17.17,1000,0
+FGNXP.US,D,20220728,000000,16.67,17.2,16.67,17.1999,2687,0
+FGNXP.US,D,20220729,000000,17.06,17.06,17.06,17.06,110,0
+FGNXP.US,D,20220801,000000,16.69,16.7,16.69,16.7,637,0
+FGNXP.US,D,20220802,000000,17.2337,17.2337,17.1999,17.1999,1249,0
+FGNXP.US,D,20220803,000000,17.39,18.25,17.35,18.25,3276,0
+FGNXP.US,D,20220804,000000,18.075,18.075,16.55,16.625,4919,0
+FGNXP.US,D,20220805,000000,16.81,16.95,16.81,16.95,332,0
+FGNXP.US,D,20220808,000000,17.2,17.5999,17.2,17.4001,4298,0
+FGNXP.US,D,20220809,000000,17.3,17.3,16.81,16.81,889,0
+FGNXP.US,D,20220810,000000,17.3,17.3,15.5,15.9,2828,0
+FGNXP.US,D,20220811,000000,15.91,16.9,15.91,16.4,1387,0
+FGNXP.US,D,20220812,000000,16.75,16.975,16.75,16.95,455,0
+FGNXP.US,D,20220815,000000,16.7,17.2999,16.265,17.2999,5006,0
+FGNXP.US,D,20220816,000000,16.51,16.6505,15.54,16.2722,7880,0
+FGNXP.US,D,20220817,000000,16.23,16.23,16.23,16.23,310,0
+FGNXP.US,D,20220818,000000,16.76,17.2499,16.65,16.95,2819,0
+FGNXP.US,D,20220819,000000,17.05,17.07,17.05,17.05,1106,0
+FGNXP.US,D,20220822,000000,17.05,17.05,17.05,17.05,406,0
+FGNXP.US,D,20220823,000000,16.75,16.7501,16.75,16.75,1072,0
+FGNXP.US,D,20220824,000000,16.54,16.54,16.5,16.5111,1280,0
+FGNXP.US,D,20220825,000000,16.719,16.719,15.51,15.51,899,0
+FGNXP.US,D,20220826,000000,16,16.25,16,16.25,765,0
+FGNXP.US,D,20220829,000000,16.25,16.8,16.25,16.4,1740,0
+FGNXP.US,D,20220830,000000,16.78,16.78,15.85,15.85,418,0
+FGNXP.US,D,20220831,000000,15.905,15.905,15.4,15.4,571,0
+FGNXP.US,D,20220902,000000,15.77,16.7259,15.5,16.46,1081,0
+FGNXP.US,D,20220907,000000,15.35,15.85,15.35,15.85,585,0
+FGNXP.US,D,20220908,000000,15.81,15.81,15.81,15.81,202,0
+FGNXP.US,D,20220909,000000,15.8,16,15.8,16,1121,0
+FGNXP.US,D,20220912,000000,16.8,19.99,16.79,19.99,5757,0
+FGNXP.US,D,20220913,000000,19.99,20.75,19.095,20.72,19116,0
+FGNXP.US,D,20220914,000000,20.7,22.42,20.7,22.36,13802,0
+FGNXP.US,D,20220915,000000,23.3,23.3,20.4,21.98,18422,0
+FGNXP.US,D,20220916,000000,21.8,21.8,21.5,21.5,521,0
+FGNXP.US,D,20220919,000000,21.49,21.49,20.76,20.76,1788,0
+FGNXP.US,D,20220920,000000,20.65,22.75,20.65,20.88,14903,0
+FGNXP.US,D,20220921,000000,20.98,21,20.6,20.6,1303,0
+FGNXP.US,D,20220922,000000,20,20.07,20,20.07,477,0
+FGNXP.US,D,20220923,000000,19.95,20.4,19.15,19.55,3059,0
+FGNXP.US,D,20220926,000000,21.02,21.02,19.1975,20,4713,0
+FGNXP.US,D,20220927,000000,20,20,19.2972,19.2972,1248,0
+FGNXP.US,D,20220929,000000,19.11,19.11,19.1,19.1,773,0
+FGNXP.US,D,20221004,000000,20.89,20.89,19.1,19.5,2095,0
+FGNXP.US,D,20221005,000000,19.7167,19.7167,19.7167,19.7167,149,0
+FGNXP.US,D,20221007,000000,18.2,18.3,17.83,18.3,2283,0
+FGNXP.US,D,20221010,000000,18.45,18.45,16.6,16.94,2235,0
+FGNXP.US,D,20221011,000000,17.3,19.5,16.2,17.0575,20577,0
+FGNXP.US,D,20221012,000000,18.1,18.92,16.5,17.45,5416,0
+FGNXP.US,D,20221013,000000,17.01,19.3,15.5984,17.82,16522,0
+FGNXP.US,D,20221014,000000,18.4,19.5,17.12,17.615,7936,0
+FGNXP.US,D,20221017,000000,18.19,19.4,17.78,17.8101,4970,0
+FGNXP.US,D,20221018,000000,18.53,19.4,17.86,17.99,10458,0
+FGNXP.US,D,20221019,000000,18.17,19.5,17.83,17.9,7050,0
+FGNXP.US,D,20221020,000000,17.86,19.65,16.55,18,9212,0
+FGNXP.US,D,20221021,000000,18.72,19.6,17.6,17.9,1742,0
+FGNXP.US,D,20221024,000000,18,19.59,16.8998,17.6,3226,0
+FGNXP.US,D,20221025,000000,17.75,17.75,17.4,17.4,445,0
+FGNXP.US,D,20221026,000000,17,17,17,17,528,0
+FGNXP.US,D,20221027,000000,16.66,17,16.5,16.75,925,0
+FGNXP.US,D,20221028,000000,17.48,19.19,16.83,17.05,4653,0
+FGNXP.US,D,20221031,000000,17.5,18.99,17.05,17.25,4512,0
+FGNXP.US,D,20221101,000000,18.15,18.91,17.28,17.28,2303,0
+FGNXP.US,D,20221102,000000,17.31,18.78,16.76,16.76,4533,0
+FGNXP.US,D,20221103,000000,16.85,16.85,15.35,16.25,1356,0
+FGNXP.US,D,20221104,000000,16.44,16.98,16.44,16.92,1555,0
+FGNXP.US,D,20221107,000000,17,17.25,16.75,16.92,2351,0
+FGNXP.US,D,20221108,000000,16.8,18.56,15.86,16.43,4652,0
+FGNXP.US,D,20221110,000000,16.8,16.8,15.91,16.3,5370,0
+FGNXP.US,D,20221111,000000,16.35,16.35,16.2,16.26,947,0
+FGNXP.US,D,20221114,000000,16.45,16.45,16.02,16.4258,2437,0
+FGNXP.US,D,20221115,000000,16.75,18.37,16.7,17.22,1413,0
+FGNXP.US,D,20221116,000000,16.74,16.8,16.3,16.74,1302,0
+FGNXP.US,D,20221117,000000,16.5,16.5,16.5,16.5,452,0
+FGNXP.US,D,20221121,000000,17.02,17.2,16.62,16.62,3388,0
+FGNXP.US,D,20221122,000000,17.35,17.35,16.77,16.985,861,0
+FGNXP.US,D,20221123,000000,17.25,17.3708,17.25,17.3708,821,0
+FGNXP.US,D,20221125,000000,17.35,17.4,17.35,17.35,590,0
+FGNXP.US,D,20221128,000000,17.22,17.22,16.93,17.05,1558,0
+FGNXP.US,D,20221129,000000,17.14,17.35,16.75,17.3499,2655,0
+FGNXP.US,D,20221130,000000,17.35,19.12,16.5,19,8750,0
+FGNXP.US,D,20221201,000000,19.28,19.72,19,19.65,4266,0
+FGNXP.US,D,20221202,000000,19.05,19.05,18.54,19,1076,0
+FGNXP.US,D,20221205,000000,19.5,19.5,18.98,18.98,1408,0
+FGNXP.US,D,20221207,000000,19.8,20,19.75,19.75,2589,0
+FGNXP.US,D,20221208,000000,19.1,19.1,19.02,19.02,321,0
+FGNXP.US,D,20221212,000000,19.26,19.26,19.26,19.26,137,0
+FGNXP.US,D,20221213,000000,19.2,19.2,19.15,19.15,212,0
+FGNXP.US,D,20221214,000000,19.22,20.4547,19.15,20.4547,1257,0
+FGNXP.US,D,20221215,000000,19.85,20.0662,19.34,19.34,2275,0
+FGNXP.US,D,20221216,000000,19.1,19.1,18.95,19,2163,0
+FGNXP.US,D,20221219,000000,19.5,19.5,19,19,1500,0
+FGNXP.US,D,20221220,000000,18.95,19,18.95,19,723,0
+FGNXP.US,D,20221221,000000,19.0001,19.895,19.0001,19.5,4412,0
+FGNXP.US,D,20221223,000000,19.4,19.4,19.4,19.4,300,0
+FGNXP.US,D,20221227,000000,19.5,19.72,19.45,19.72,1413,0
+FGNXP.US,D,20221229,000000,19.85,20.1913,19.85,20.0001,3626,0
+FGNXP.US,D,20221230,000000,20,20.2355,19.8,20.1,6594,0
+FGNXP.US,D,20230103,000000,20.2,20.4492,20.2,20.3,1289,0
+FGNXP.US,D,20230104,000000,20.02,20.02,20.02,20.02,171,0
+FGNXP.US,D,20230105,000000,20.03,20.225,20,20,733,0
+FGNXP.US,D,20230106,000000,20.25,20.4499,19.725,20.4499,1300,0
+FGNXP.US,D,20230109,000000,20.2957,20.2957,20.2957,20.2957,211,0
+FGNXP.US,D,20230110,000000,20.45,20.45,20.45,20.45,266,0
+FGNXP.US,D,20230111,000000,20.175,20.175,20.175,20.175,100,0
+FGNXP.US,D,20230113,000000,20.37,22.23,19.75,20.4999,3128,0
+FGNXP.US,D,20230118,000000,20.25,20.29,20.25,20.25,728,0
+FGNXP.US,D,20230119,000000,20.5,20.5,20.5,20.5,500,0
+FGNXP.US,D,20230120,000000,21.25,21.25,20.1907,20.1907,617,0
+FGNXP.US,D,20230123,000000,20.12,20.12,20.12,20.12,401,0
+FGNXP.US,D,20230124,000000,20.45,20.75,20.16,20.5808,1230,0
+FGNXP.US,D,20230125,000000,20.2997,20.2997,20.2997,20.2997,300,0
+FGNXP.US,D,20230126,000000,20.23,20.686,20.2,20.2,1524,0
+FGNXP.US,D,20230127,000000,21,21,20.22,20.36,943,0
+FGNXP.US,D,20230130,000000,20.8057,20.8057,20.8057,20.8057,330,0
+FGNXP.US,D,20230131,000000,20.41,20.98,20.41,20.98,612,0
+FGNXP.US,D,20230201,000000,20.4631,20.8312,20.25,20.8312,857,0
+FGNXP.US,D,20230202,000000,20.86,20.86,20.8568,20.8568,482,0
+FGNXP.US,D,20230203,000000,20.79,20.8524,20.25,20.7005,1638,0
+FGNXP.US,D,20230206,000000,20.88,20.88,20.85,20.85,400,0
+FGNXP.US,D,20230207,000000,21.1294,21.1294,20.8448,21,1980,0
+FGNXP.US,D,20230208,000000,21.29,21.29,20.763,21,497,0
+FGNXP.US,D,20230209,000000,20.81,20.8625,20.725,20.804,1415,0
+FGNXP.US,D,20230210,000000,20.8207,20.8207,20.51,20.6459,1225,0
+FGNXP.US,D,20230213,000000,20.7,20.7,20.37,20.37,402,0
+FGNXP.US,D,20230214,000000,20.7,20.8978,20.35,20.6,1426,0
+FGNXP.US,D,20230215,000000,20.7,20.73,20.7,20.7,346,0
+FGNXP.US,D,20230216,000000,20.37,20.54,20.35,20.54,1488,0
+FGNXP.US,D,20230217,000000,20.36,20.36,20.35,20.35,250,0
+FGNXP.US,D,20230221,000000,20.38,20.38,20.1,20.1001,2909,0
+FGNXP.US,D,20230222,000000,20.14,20.7,19.8,20.55,2685,0
+FGNXP.US,D,20230223,000000,20.05,20.3945,20.05,20.3945,918,0
+FGNXP.US,D,20230224,000000,20.001,20.5,20.001,20.5,1396,0
+FGNXP.US,D,20230227,000000,20.49,20.49,19.9,19.98,2120,0
+FGNXP.US,D,20230228,000000,20.12,20.3397,19.73,19.73,643,0
+FGNXP.US,D,20230301,000000,19.85,20.6362,19.85,20.6362,3066,0
+FGNXP.US,D,20230302,000000,19.82,20.31,19.51,20.31,822,0
+FGNXP.US,D,20230303,000000,20,20,19.3,19.96,1486,0
+FGNXP.US,D,20230306,000000,19.5,19.57,18.6501,19.53,2233,0
+FGNXP.US,D,20230307,000000,19.44,19.44,19.43,19.43,210,0
+FGNXP.US,D,20230308,000000,18.85,20.3717,18.85,20.3717,655,0
+FGNXP.US,D,20230310,000000,18.84,18.905,18,18.905,2487,0
+FGNXP.US,D,20230313,000000,18,19,18,19,1794,0
+FGNXP.US,D,20230314,000000,19.05,19.08,19,19,1000,0
+FGNXP.US,D,20230315,000000,19.2,19.2,18.0001,18.0001,707,0
+FGNXP.US,D,20230316,000000,18.06,19.6,18,19.6,1073,0
+FGNXP.US,D,20230317,000000,18.7246,18.7246,18.7246,18.7246,567,0
+FGNXP.US,D,20230320,000000,18.5,18.5,18.5,18.5,104,0
+FGNXP.US,D,20230321,000000,18.05,18.05,17,17.25,6649,0
+FGNXP.US,D,20230322,000000,17.1359,17.1359,17.01,17.01,532,0
+FGNXP.US,D,20230323,000000,17.0871,17.24,16.35,16.35,2230,0
+FGNXP.US,D,20230324,000000,16,16.382,15.99,16,2878,0
+FGNXP.US,D,20230327,000000,16,16.5,15.02,16.2,5474,0
+FGNXP.US,D,20230328,000000,15.75,17.1391,15.12,15.3,2401,0
+FGNXP.US,D,20230329,000000,15.61,16.95,15.61,16.75,2884,0
+FGNXP.US,D,20230330,000000,16.011,17.98,16.011,17.95,3351,0
+FGNXP.US,D,20230331,000000,17.16,17.9976,16.713,17.7676,2539,0
+FGNXP.US,D,20230403,000000,16,18.4,16,17.9272,1085,0
+FGNXP.US,D,20230404,000000,18,18,15.05,17.5,2421,0
+FGNXP.US,D,20230412,000000,16.56,17.2511,16.56,17.2511,677,0
+FGNXP.US,D,20230413,000000,17.26,17.85,17.26,17.85,680,0
+FGNXP.US,D,20230418,000000,16.78,16.87,16.78,16.87,373,0
+FGNXP.US,D,20230419,000000,16.75,17.0483,15.93,17.0483,4313,0
+FGNXP.US,D,20230420,000000,16.11,16.3824,16,16.25,2673,0
+FGNXP.US,D,20230421,000000,16.0504,16.4137,16.0504,16.06,762,0
+FGNXP.US,D,20230424,000000,15.62,17,15.05,15.43,5566,0
+FGNXP.US,D,20230425,000000,15.5,15.5,15.5,15.5,384,0
+FGNXP.US,D,20230426,000000,15.2008,15.2009,15.13,15.13,1088,0
+FGNXP.US,D,20230427,000000,15.07,15.1,15.02,15.1,807,0
+FGNXP.US,D,20230428,000000,15.03,15.03,14,14,5277,0
+FGNXP.US,D,20230501,000000,14.26,14.3234,12.1,14,11737,0
+FGNXP.US,D,20230503,000000,13.6,13.8,13.6,13.75,778,0
+FGNXP.US,D,20230504,000000,13.8406,13.8856,13.8406,13.8856,500,0
+FGNXP.US,D,20230505,000000,13.26,13.26,13.26,13.26,183,0
+FGNXP.US,D,20230508,000000,12.59,13.305,12.59,12.76,2449,0
+FGNXP.US,D,20230509,000000,12.75,13.9651,12.1018,13.6376,3625,0
+FGNXP.US,D,20230510,000000,12.9926,13.5,12.9926,13.434,2213,0
+FGNXP.US,D,20230511,000000,12.81,13.75,12.76,12.76,2629,0
+FGNXP.US,D,20230512,000000,12.84,12.84,11.3,12.34,7045,0
+FGNXP.US,D,20230515,000000,12.34,12.34,12.34,12.34,1033,0
+FGNXP.US,D,20230516,000000,12.26,12.8092,12.26,12.5,973,0
+FGNXP.US,D,20230518,000000,12.15,12.3831,12.15,12.31,1563,0
+FGNXP.US,D,20230519,000000,12.49,12.535,12.49,12.535,404,0
+FGNXP.US,D,20230523,000000,13.76,13.76,12.82,12.82,1159,0
+FGNXP.US,D,20230524,000000,12.9,12.9,12.9,12.9,147,0
+FGNXP.US,D,20230525,000000,13.75,14.9,13.15,14.7,4968,0
+FGNXP.US,D,20230526,000000,14.77,14.79,14.75,14.75,1524,0
+FGNXP.US,D,20230530,000000,15.15,15.5,15.0001,15.0001,2514,0
+FGNXP.US,D,20230531,000000,15.21,15.21,14.51,14.51,1214,0
+FGNXP.US,D,20230601,000000,14.52,14.6975,14.51,14.635,2824,0
+FGNXP.US,D,20230602,000000,15.15,16.98,15.09,16.5,4592,0
+FGNXP.US,D,20230606,000000,15.03,15.05,14.2394,14.2394,1444,0
+FGNXP.US,D,20230607,000000,14.04,15.5,14.04,14.9,8853,0
+FGNXP.US,D,20230612,000000,15.4998,15.4998,14.66,14.66,1344,0
+FGNXP.US,D,20230614,000000,14.5,14.525,14.5,14.525,1202,0
+FGNXP.US,D,20230615,000000,14.6,14.6,14.12,14.175,975,0
+FGNXP.US,D,20230616,000000,14.2,14.2,14.2,14.2,507,0
+FGNXP.US,D,20230620,000000,14.35,14.3501,13.98,13.98,977,0
+FGNXP.US,D,20230621,000000,14.5999,14.6,13.9965,14.6,4513,0
+FGNXP.US,D,20230622,000000,14.0001,14.3061,13.83,13.83,3224,0
+FGNXP.US,D,20230623,000000,13.97,13.97,13.85,13.85,567,0
+FGNXP.US,D,20230626,000000,13.86,14,13.72,13.72,10343,0
+FGNXP.US,D,20230627,000000,14.155,14.155,13.49,13.49,3956,0
+FGNXP.US,D,20230628,000000,13.5,13.5001,13.3402,13.42,2391,0
+FGNXP.US,D,20230629,000000,14.5118,14.5118,14.25,14.425,980,0
+FGNXP.US,D,20230630,000000,14.25,14.3672,14.0211,14.35,5307,0
+FGNXP.US,D,20230703,000000,14.24,14.3,14.01,14.01,3287,0
+FGNXP.US,D,20230705,000000,13.8,14.2,13.5,14.2,3469,0
+FGNXP.US,D,20230706,000000,14.87,15.04,14.2,14.702,2857,0
+FGNXP.US,D,20230707,000000,14.6,14.9999,14.6,14.95,1106,0
+FGNXP.US,D,20230710,000000,14.9,14.9972,14.5,14.9972,1131,0
+FGNXP.US,D,20230711,000000,14.99,15.8,14.99,15.7,4710,0
+FGNXP.US,D,20230712,000000,15.99,16.1,15.7897,16,3028,0
+FGNXP.US,D,20230713,000000,16.15,16.3,16.13,16.19,1390,0
+FGNXP.US,D,20230714,000000,15.3,16,15.3,16,838,0
+FGNXP.US,D,20230717,000000,16.22,16.2499,16.22,16.2499,912,0
+FGNXP.US,D,20230719,000000,15.55,15.55,15.52,15.52,334,0
+FGNXP.US,D,20230720,000000,15.53,15.6,15.5,15.5,1060,0
+FGNXP.US,D,20230721,000000,15.75,16.44,15.75,16.4,1245,0
+FGNXP.US,D,20230724,000000,16.47,16.47,15.82,15.93,1112,0
+FGNXP.US,D,20230725,000000,15.59,16.0248,15.59,16.0248,1646,0
+FGNXP.US,D,20230726,000000,15.8501,16.5,15.85,16.5,4318,0
+FGNXP.US,D,20230727,000000,16.35,16.5,15.5,16.3,2966,0
+FGNXP.US,D,20230728,000000,15.9,16.45,15.73,16.45,643,0
+FGNXP.US,D,20230731,000000,16.4999,16.5,16.46,16.46,1397,0
+FGNXP.US,D,20230801,000000,15.7101,15.7101,15.7101,15.7101,437,0
+FGNXP.US,D,20230803,000000,16.105,16.105,16.105,16.105,132,0
+FGNXP.US,D,20230804,000000,15.93,16.4999,15.79,16.48,3095,0
+FGNXP.US,D,20230807,000000,16.2,16.2,16.2,16.2,151,0
+FGNXP.US,D,20230808,000000,15.82,16.4999,15.0001,16.4999,2616,0
+FGNXP.US,D,20230809,000000,16.4,16.5,16.4,16.5,1100,0
+FGNXP.US,D,20230810,000000,16.5,18.33,16.5,17,4264,0
+FGNXP.US,D,20230811,000000,16.15,16.15,16.15,16.15,206,0
+FGNXP.US,D,20230814,000000,16.18,16.93,16.18,16.21,2637,0
+FGNXP.US,D,20230815,000000,16.7499,16.7499,16.7499,16.7499,1008,0
+FGNXP.US,D,20230816,000000,16.73,16.73,15.7815,15.7815,661,0
+FGNXP.US,D,20230817,000000,15.86,15.86,15.52,15.52,552,0
+FGNXP.US,D,20230818,000000,15.34,15.45,15.34,15.45,1051,0
+FGNXP.US,D,20230821,000000,16.65,16.65,15.7922,15.7922,1268,0
+FGNXP.US,D,20230822,000000,15.99,16,15.16,15.16,1847,0
+FGNXP.US,D,20230823,000000,15,15,15,15,256,0
+FGNXP.US,D,20230824,000000,16.65,16.65,14.54,16.02,2101,0
+FGNXP.US,D,20230825,000000,16,16,16,16,104,0
+FGNXP.US,D,20230828,000000,16.07,16.2,16,16,1715,0
+FGNXP.US,D,20230829,000000,15.32,15.98,15.32,15.98,743,0
+FGNXP.US,D,20230830,000000,15.5,15.5001,15.0001,15.0001,1705,0
+FGNXP.US,D,20230901,000000,15.26,15.26,14.992,14.992,277,0
+FGNXP.US,D,20230906,000000,15.98,15.98,15.98,15.98,282,0
+FGNXP.US,D,20230907,000000,15.97,15.98,15.93,15.93,1401,0
+FGNXP.US,D,20230908,000000,14.81,15.98,14.81,15.98,1455,0
+FGNXP.US,D,20230911,000000,15.5,15.5,15.01,15.01,1360,0
+FGNXP.US,D,20230912,000000,14.98,14.98,14.85,14.85,651,0
+FGNXP.US,D,20230913,000000,14.85,14.85,14.8,14.8,774,0
+FGNXP.US,D,20230914,000000,14.7999,14.7999,14,14.75,1368,0
+FGNXP.US,D,20230915,000000,15,15,14.5,14.5,1487,0
+FGNXP.US,D,20230918,000000,15,15,14.51,14.51,730,0
+FGNXP.US,D,20230920,000000,15.5,17,15.43,16.9881,7895,0
+FGNXP.US,D,20230921,000000,16.999,16.999,15.475,15.5001,2457,0
+FGNXP.US,D,20230922,000000,16.4,16.4,16.4,16.4,1082,0
+FGNXP.US,D,20230925,000000,16.4,16.99,16.4,16.4,931,0
+FGNXP.US,D,20230926,000000,16.41,16.41,16.4,16.4,597,0
+FGNXP.US,D,20230927,000000,16.97,16.97,16.97,16.97,301,0
+FGNXP.US,D,20230929,000000,15.75,16.9899,15.745,16.9899,1607,0
+FGNXP.US,D,20231002,000000,16.95,16.95,16.95,16.95,402,0
+FGNXP.US,D,20231003,000000,16.12,16.12,15.05,15.7,2036,0
+FGNXP.US,D,20231005,000000,14.76,14.76,14.76,14.76,1837,0
+FGNXP.US,D,20231006,000000,14.76,14.76,14.48,14.48,1266,0
+FGNXP.US,D,20231009,000000,14.69,14.69,14.69,14.69,239,0
+FGNXP.US,D,20231012,000000,14.13,14.26,14.13,14.26,473,0
+FGNXP.US,D,20231019,000000,14.27,14.36,13.97,14.36,7533,0
+FGNXP.US,D,20231020,000000,13.24,14,13.24,14,974,0
+FGNXP.US,D,20231023,000000,13.75,13.9204,13.5,13.5001,1884,0
+FGNXP.US,D,20231024,000000,13.5,13.5,12.06,13.5,5673,0
+FGNXP.US,D,20231025,000000,13.675,13.675,13.6,13.6,646,0
+FGNXP.US,D,20231026,000000,13.5501,14,13.55,13.55,1948,0
+FGNXP.US,D,20231027,000000,13.55,13.55,13.55,13.55,447,0
+FGNXP.US,D,20231030,000000,13.96,15.2799,13.96,14.71,1898,0
+FGNXP.US,D,20231031,000000,13.94,13.94,12.61,12.61,1188,0
+FGNXP.US,D,20231101,000000,13.548,13.98,12.9,13.8,1590,0
+FGNXP.US,D,20231102,000000,13.25,13.6,13.25,13.51,1310,0
+FGNXP.US,D,20231103,000000,13.5,13.5,13.5,13.5,161,0
+FGNXP.US,D,20231106,000000,14.025,14.025,13.835,13.835,641,0
+FGNXP.US,D,20231107,000000,14,14,12,13,3167,0
+FGNXP.US,D,20231108,000000,13,13,13,13,102,0
+FGNXP.US,D,20231110,000000,13.4,13.4,13.4,13.4,209,0
+FGNXP.US,D,20231113,000000,13,13.46,13,13,1312,0
+FGNXP.US,D,20231114,000000,13.3999,15.3,13.392,13.41,3386,0
+FGNXP.US,D,20231115,000000,13.51,13.53,13.51,13.53,202,0
+FGNXP.US,D,20231116,000000,14.14,15.25,13.77,13.8,2522,0
+FGNXP.US,D,20231117,000000,15.072,15.072,14.83,14.83,203,0
+FGNXP.US,D,20231120,000000,14.25,14.25,13.9,14.01,2513,0
+FGNXP.US,D,20231121,000000,14.73,15.71,14.73,15.71,1208,0
+FGNXP.US,D,20231122,000000,15.45,15.55,15.45,15.5499,2046,0
+FGNXP.US,D,20231124,000000,15.21,15.71,15.21,15.3815,561,0
+FGNXP.US,D,20231127,000000,15,15.37,15,15.35,1445,0
+FGNXP.US,D,20231128,000000,15.95,15.99,14.51,14.61,2246,0
+FGNXP.US,D,20231129,000000,14.55,14.55,14.52,14.52,1388,0
+FGNXP.US,D,20231130,000000,14.33,14.5,14.03,14.5,1697,0
+FGNXP.US,D,20231201,000000,14.79,14.79,14.79,14.79,230,0
+FGNXP.US,D,20231204,000000,14.79,14.79,14.0376,14.5,1876,0
+FGNXP.US,D,20231205,000000,15.94,15.94,15.78,15.9,1155,0
+FGNXP.US,D,20231206,000000,16,16.38,15.75,15.75,1109,0
+FGNXP.US,D,20231207,000000,15.23,15.25,14.5,15.25,2073,0
+FGNXP.US,D,20231211,000000,14.5001,15.12,14.4,14.4,4452,0
+FGNXP.US,D,20231212,000000,15.2499,15.2499,14.15,14.91,2174,0
+FGNXP.US,D,20231213,000000,14.24,14.41,13.775,14.175,2701,0
+FGNXP.US,D,20231214,000000,14.53,14.53,14.3,14.3,1237,0
+FGNXP.US,D,20231215,000000,15.17,15.2,14.05,14.5,3660,0
+FGNXP.US,D,20231218,000000,14.49,15.9498,14.49,15.2,14220,0
+FGNXP.US,D,20231219,000000,15,15.475,14.96,15.475,1845,0
+FGNXP.US,D,20231220,000000,14.6,15.4,14.6,15.3685,1681,0
+FGNXP.US,D,20231221,000000,15.01,15.4,14.55,14.55,2403,0
+FGNXP.US,D,20231222,000000,15,15.4,14.82,14.82,2548,0
+FGNXP.US,D,20231226,000000,15,15.1,14.93,14.93,2273,0
+FGNXP.US,D,20231227,000000,15.005,15.1,15.005,15.0363,2872,0
+FGNXP.US,D,20231228,000000,15.25,15.7861,15.25,15.5001,3970,0
+FGNXP.US,D,20231229,000000,15.75,15.7501,15.07,15.64,3887,0
+FGNXP.US,D,20240102,000000,15.7569,15.9682,15.7569,15.7601,1891,0
+FGNXP.US,D,20240103,000000,15.9,15.9,15.9,15.9,130,0
+FGNXP.US,D,20240104,000000,16.15,17.324,16.15,17.324,4007,0
+FGNXP.US,D,20240105,000000,17.75,19.19,17.4,18.4,3021,0
+FGNXP.US,D,20240108,000000,17.17,18.14,17.17,17.45,3227,0
+FGNXP.US,D,20240109,000000,17.49,17.49,17.49,17.49,104,0
+FGNXP.US,D,20240110,000000,18,18,16.52,16.9549,1828,0
+FGNXP.US,D,20240111,000000,16.35,17.3072,16.35,17.2501,3209,0
+FGNXP.US,D,20240112,000000,17.8499,18,16.56,17.5,2730,0
+FGNXP.US,D,20240116,000000,17.75,17.75,17.5,17.5,730,0
+FGNXP.US,D,20240117,000000,16.95,17.4335,16.95,17.4335,1026,0
+FGNXP.US,D,20240118,000000,17,17,16.45,16.94,2335,0
+FGNXP.US,D,20240119,000000,16.8,17.05,16.8,17,2356,0
+FGNXP.US,D,20240122,000000,17.87,17.87,16.76,17.37,3233,0
+FGNXP.US,D,20240123,000000,17.4,17.46,17.24,17.24,1088,0
+FGNXP.US,D,20240124,000000,17.88,17.88,17.51,17.51,534,0
+FGNXP.US,D,20240125,000000,17.51,17.9,17.4,17.9,2638,0
+FGNXP.US,D,20240126,000000,17.91,17.91,17.7437,17.7437,470,0
+FGNXP.US,D,20240129,000000,17.76,18.275,16.356,16.356,8160,0
+FGNXP.US,D,20240130,000000,16.7,17.2,16.7,17.2,398,0
+FGNXP.US,D,20240131,000000,16.68,17.05,16.68,17.05,1715,0
+FGNXP.US,D,20240201,000000,17.2504,17.2504,17.2501,17.2501,532,0
+FGNXP.US,D,20240202,000000,17.25,17.9996,17.24,17.45,4195,0
+FGNXP.US,D,20240205,000000,17.75,18.0251,17.6,17.7,1158,0
+FGNXP.US,D,20240206,000000,18.0899,18.0899,17.7001,17.7001,482,0
+FGNXP.US,D,20240207,000000,18.09,18.09,17.7,17.7001,3752,0
+FGNXP.US,D,20240208,000000,17.75,18,17.65,18,2307,0
+FGNXP.US,D,20240212,000000,17.5199,17.7332,17.5199,17.7332,972,0
+FGNXP.US,D,20240213,000000,17.28,17.29,17.24,17.24,532,0
+FGNXP.US,D,20240214,000000,17.71,17.9999,17.71,17.9999,1887,0
+FGNXP.US,D,20240215,000000,17.99,18,17.99,18,1560,0
+FGNXP.US,D,20240216,000000,17.98,18.85,17.98,18.85,3099,0
+FGNXP.US,D,20240220,000000,18.9899,18.9899,18.5,18.5,1627,0
+FGNXP.US,D,20240221,000000,18.5,18.5,18.266,18.266,574,0
+FGNXP.US,D,20240222,000000,18.24,18.24,18.24,18.24,345,0
+FGNXP.US,D,20240226,000000,18.2095,18.2095,17.2501,17.51,1922,0
+FGNXP.US,D,20240227,000000,17.09,18.25,17.05,17.74,5934,0
+FGNXP.US,D,20240228,000000,16.6764,18.8,16.53,18.8,4130,0
+FGNXP.US,D,20240301,000000,17.4,18,17.4,18,1054,0
+FGNXP.US,D,20240304,000000,18.03,18.25,17.86,18.25,1518,0
+FGNXP.US,D,20240305,000000,18.5,18.5,17.9886,18.45,933,0
+FGNXP.US,D,20240307,000000,18.1,18.1,18.1,18.1,1048,0
+FGNXP.US,D,20240308,000000,18.4329,18.6,18.4284,18.5,3375,0
+FGNXP.US,D,20240311,000000,18.5,18.5,18.5,18.5,212,0
+FGNXP.US,D,20240312,000000,17.35,18,17.35,18,535,0
+FGNXP.US,D,20240313,000000,17.58,17.9132,17.58,17.9132,582,0
+FGNXP.US,D,20240315,000000,18.46,18.6153,18.01,18.2,1751,0
+FGNXP.US,D,20240318,000000,18.561,18.6,17.8119,17.8119,1844,0
+FGNXP.US,D,20240319,000000,17.93,18.0679,17.93,18.0679,905,0
+FGNXP.US,D,20240320,000000,18.025,18.025,17.903,17.903,1970,0
+FGNXP.US,D,20240321,000000,18.01,18.05,17.95,17.9501,1835,0
+FGNXP.US,D,20240322,000000,17.9,18.45,17.35,18.45,2090,0
+FGNXP.US,D,20240327,000000,17.45,17.62,17.45,17.62,343,0
+FGNXP.US,D,20240328,000000,17.65,18,17.65,18,1334,0
+FGNXP.US,D,20240403,000000,17.975,18.32,17.975,18.3,1356,0
+FGNXP.US,D,20240404,000000,17.775,17.775,17.74,17.75,748,0
+FGNXP.US,D,20240408,000000,17.4,17.4,17.4,17.4,230,0
+FGNXP.US,D,20240409,000000,17.43,18,17.43,18,800,0
+FGNXP.US,D,20240410,000000,17.49,17.49,17.49,17.49,104,0
+FGNXP.US,D,20240412,000000,17.605,17.7263,17.605,17.7263,800,0
+FGNXP.US,D,20240415,000000,17.9,18,17.9,18,2805,0
+FGNXP.US,D,20240416,000000,17.8,17.8,17.56,17.56,770,0
+FGNXP.US,D,20240419,000000,17.49,17.49,17.49,17.49,129,0
+FGNXP.US,D,20240424,000000,17.49,17.56,17.25,17.25,4054,0
+FGNXP.US,D,20240425,000000,17.55,18.16,17.55,17.93,2164,0
+FGNXP.US,D,20240426,000000,18.18,18.5,18.18,18.48,2793,0
+FGNXP.US,D,20240429,000000,18.33,18.47,18.31,18.47,2567,0
+FGNXP.US,D,20240430,000000,18.5,18.7,18.5,18.61,2467,0
+FGNXP.US,D,20240501,000000,18.8,18.85,18.75,18.85,2371,0
+FGNXP.US,D,20240502,000000,18.46,18.47,18.46,18.47,432,0
+FGNXP.US,D,20240507,000000,18.47,18.47,18.47,18.47,102,0
+FGNXP.US,D,20240510,000000,18.35,18.35,18.31,18.31,823,0
+FGNXP.US,D,20240513,000000,18.35,18.35,18.35,18.35,329,0
+FGNXP.US,D,20240514,000000,18.2181,18.2181,17.5,17.5,4141,0
+FGNXP.US,D,20240516,000000,17.41,17.41,16.5,16.68,2370,0
+FGNXP.US,D,20240517,000000,16.9,17.2,16.9,17.2,624,0
+FGNXP.US,D,20240520,000000,16.7893,17.25,16.7893,17.0195,3113,0
+FGNXP.US,D,20240521,000000,17.25,17.28,16.98,17.25,1459,0
+FGNXP.US,D,20240522,000000,16.755,16.83,16.755,16.8,2019,0
+FGNXP.US,D,20240523,000000,17.25,17.25,17,17,1366,0
+FGNXP.US,D,20240524,000000,16.8501,17,16.505,16.99,1908,0
+FGNXP.US,D,20240528,000000,16.99,17.0256,16.9899,16.99,860,0
+FGNXP.US,D,20240530,000000,17.32,17.32,16.81,16.82,853,0
+FGNXP.US,D,20240531,000000,16.38,16.7999,16.07,16.07,1213,0
+FGNXP.US,D,20240603,000000,16.08,16.7999,16.08,16.7999,1097,0
+FGNXP.US,D,20240604,000000,16.82,16.82,16.82,16.82,785,0
+FGNXP.US,D,20240605,000000,16.95,17,16.95,17,2354,0
+FGNXP.US,D,20240606,000000,16.71,18.37,16.71,18.37,4503,0
+FGNXP.US,D,20240610,000000,18.3497,18.3499,17.925,18.3499,421,0
+FGNXP.US,D,20240611,000000,16.43,17.5,16.43,17.5,2181,0
+FGNXP.US,D,20240612,000000,16.85,17.04,16.1,17.01,1786,0
+FGNXP.US,D,20240614,000000,16.5,16.5,14.47,14.8,19095,0
+FGNXP.US,D,20240617,000000,15.55,16.7649,14.7001,15,5956,0
+FGNXP.US,D,20240618,000000,15.7471,15.7471,15.01,15.145,1975,0
+FGNXP.US,D,20240620,000000,15.17,15.5,15.17,15.5,575,0
+FGNXP.US,D,20240621,000000,15.38,15.7,15.38,15.7,981,0
+FGNXP.US,D,20240624,000000,15.125,15.29,14.8001,15.29,1169,0
+FGNXP.US,D,20240625,000000,15.05,15.05,14.25,14.98,4162,0
+FGNXP.US,D,20240626,000000,14.93,14.93,14.93,14.93,200,0
+FGNXP.US,D,20240627,000000,14.52,14.75,14.52,14.75,703,0
+FGNXP.US,D,20240628,000000,14.75,15.0353,14.75,14.76,1837,0
+FGNXP.US,D,20240701,000000,14.76,15.131,14.76,14.9999,1916,0
+FGNXP.US,D,20240703,000000,15.0001,15.0075,14.51,14.83,3280,0
+FGNXP.US,D,20240705,000000,15,15.05,14.99,15.05,906,0
+FGNXP.US,D,20240708,000000,14.8,14.81,14.6,14.6,2510,0
+FGNXP.US,D,20240710,000000,14.875,14.875,14.875,14.875,696,0
+FGNXP.US,D,20240715,000000,15.07,15.2768,15.07,15.2768,1304,0
+FGNXP.US,D,20240716,000000,14.96,15.3,14.96,15.15,3596,0
+FGNXP.US,D,20240717,000000,14.75,15.17,14.75,15.17,582,0
+FGNXP.US,D,20240718,000000,15.17,15.1701,15.17,15.1701,554,0
+FGNXP.US,D,20240719,000000,15.235,15.235,15.235,15.235,1091,0
+FGNXP.US,D,20240722,000000,15.24,15.24,14.5,14.5,1998,0
+FGNXP.US,D,20240723,000000,14.5,14.8,14.5,14.51,2629,0
+FGNXP.US,D,20240724,000000,14.5,14.54,14.25,14.3,4710,0
+FGNXP.US,D,20240725,000000,14.21,15.2999,14.21,15.2999,1451,0
+FGNXP.US,D,20240726,000000,15,15,15,15,574,0
+FGNXP.US,D,20240729,000000,15.15,15.15,15.075,15.075,1169,0
+FGNXP.US,D,20240731,000000,15.13,15.13,14.11,15,2502,0
+FGNXP.US,D,20240801,000000,15.11,15.11,15.11,15.11,464,0
+FGNXP.US,D,20240802,000000,14.9999,14.9999,14,14.5,2659,0
+FGNXP.US,D,20240805,000000,14.57,14.59,14.57,14.59,1004,0
+FGNXP.US,D,20240806,000000,14.42,14.42,14.4,14.41,1829,0
+FGNXP.US,D,20240807,000000,14.42,15,14.42,15,523,0
+FGNXP.US,D,20240813,000000,15.15,15.15,14.5,14.5,997,0
+FGNXP.US,D,20240814,000000,14.9999,15.01,14.51,15.01,3567,0
+FGNXP.US,D,20240815,000000,15.01,15.15,14.8953,14.8953,3201,0
+FGNXP.US,D,20240816,000000,15.15,15.15,14,14.6,1370,0
+FGNXP.US,D,20240819,000000,14.5,15.0712,14.5,15.0617,3585,0
+FGNXP.US,D,20240820,000000,15.15,15.15,14.65,14.65,2246,0
+FGNXP.US,D,20240821,000000,14.5854,14.6499,14.225,14.3499,3819,0
+FGNXP.US,D,20240822,000000,14.42,14.5,14.21,14.35,4113,0
+FGNXP.US,D,20240823,000000,14.2,14.65,14.2,14.55,5709,0
+FGNXP.US,D,20240826,000000,14.65,14.65,14.59,14.65,3482,0
+FGNXP.US,D,20240828,000000,14.586,14.586,14.586,14.586,597,0
+FGNXP.US,D,20240829,000000,14.65,14.97,14.5768,14.95,1839,0
+FGNXP.US,D,20240830,000000,14.7232,15.25,14.7232,15.09,2637,0
+FGNXP.US,D,20240903,000000,15.29,15.29,15.29,15.29,204,0
+FGNXP.US,D,20240904,000000,14.7878,15.1497,14.7878,15.1497,1118,0
+FGNXP.US,D,20240905,000000,15.06,15.06,15.06,15.06,709,0
+FGNXP.US,D,20240906,000000,14.98,14.98,14.98,14.98,342,0
+FGNXP.US,D,20240909,000000,15.25,15.25,14.96,15.25,3428,0
+FGNXP.US,D,20240910,000000,15.3,15.3,15.25,15.25,1091,0
+FGNXP.US,D,20240911,000000,15.3,15.3,14.82,15.25,3367,0
+FGNXP.US,D,20240912,000000,14.91,15.25,14.81,15.25,2275,0
+FGNXP.US,D,20240913,000000,15.07,15.25,15.07,15.24,1263,0
+FGNXP.US,D,20240916,000000,15.25,15.25,15.05,15.1713,2411,0
+FGNXP.US,D,20240917,000000,15.15,15.15,15.068,15.068,435,0
+FGNXP.US,D,20240918,000000,15.24,15.24,15.175,15.2,740,0
+FGNXP.US,D,20240919,000000,15.125,15.1325,15.05,15.1001,2384,0
+FGNXP.US,D,20240920,000000,15.1299,15.13,15.1299,15.13,514,0
+FGNXP.US,D,20240923,000000,15.05,15.05,14.76,14.9381,3793,0
+FGNXP.US,D,20240924,000000,14.95,14.95,14.75,14.75,1722,0
+FGNXP.US,D,20240925,000000,14.835,15.12,14.835,14.9,3454,0
+FGNXP.US,D,20240926,000000,14.99,14.99,14.55,14.655,2074,0
+FGNXP.US,D,20240927,000000,14.59,14.9,14.59,14.9,1185,0
+FGNXP.US,D,20240930,000000,14.85,14.87,14.5663,14.5663,1552,0
+FGNXP.US,D,20241001,000000,14.9,14.9,14.61,14.839,1733,0
+FGNXP.US,D,20241002,000000,14.8437,14.85,14.61,14.82,3364,0
+FGNXP.US,D,20241003,000000,14.85,15,14.75,14.86,3273,0
+FGNXP.US,D,20241004,000000,14.77,14.77,14.75,14.7633,2416,0
+FGNXP.US,D,20241007,000000,14.7,14.8,14.55,14.8,3153,0
+FGNXP.US,D,20241008,000000,14.8,14.8,14.7762,14.7999,2246,0
+FGNXP.US,D,20241009,000000,14.7999,15,14.7999,14.9999,2707,0
+FGNXP.US,D,20241010,000000,15,15,15,15,629,0
+FGNXP.US,D,20241011,000000,15,15,14.99,14.99,501,0
+FGNXP.US,D,20241014,000000,15.1,15.1,15.08,15.08,370,0
+FGNXP.US,D,20241015,000000,15.07,15.07,15.07,15.07,105,0
+FGNXP.US,D,20241016,000000,15,15,14.57,14.97,2872,0
+FGNXP.US,D,20241017,000000,14.85,14.8565,14.85,14.8565,710,0
+FGNXP.US,D,20241018,000000,14.75,14.9351,14.2,14.9351,1429,0
+FGNXP.US,D,20241022,000000,14.9,14.9,14.9,14.9,164,0
+FGNXP.US,D,20241023,000000,14.945,14.9614,14.945,14.9614,360,0
+FGNXP.US,D,20241024,000000,14.9823,15,14.9823,15,1116,0
+FGNXP.US,D,20241025,000000,15,15,14.97,14.99,2220,0
+FGNXP.US,D,20241028,000000,15,15,14.9999,15,616,0
+FGNXP.US,D,20241029,000000,15,15,14.96,14.9772,1623,0
+FGNXP.US,D,20241030,000000,15,15,14.8917,14.9715,3367,0
+FGNXP.US,D,20241031,000000,15,15,14.49,14.52,5493,0
+FGNXP.US,D,20241101,000000,13.9688,15,13.96,14.25,4265,0
+FGNXP.US,D,20241104,000000,14.25,14.25,13.5,13.65,7649,0
+FGNXP.US,D,20241105,000000,13.51,14,12.66,13.12,6162,0
+FGNXP.US,D,20241106,000000,12.5,12.99,12.5,12.84,4140,0
+FGNXP.US,D,20241107,000000,12.79,12.79,12.5539,12.5539,590,0
+FGNXP.US,D,20241108,000000,12.7,13.95,12.7,13.0997,1447,0
+FGNXP.US,D,20241111,000000,13.42,14.44,13.42,14.44,1526,0
+FGNXP.US,D,20241112,000000,14.6,16.59,14.52,15.61,7057,0
+FGNXP.US,D,20241113,000000,15.71,15.71,14.14,14.53,7733,0
+FGNXP.US,D,20241114,000000,13.9,16.08,13.9,14.91,10660,0
+FGNXP.US,D,20241115,000000,15.04,16.65,15.04,16.26,3552,0
+FGNXP.US,D,20241118,000000,17.5,18.62,15.2001,16.84,9637,0
+FGNXP.US,D,20241119,000000,16.98,17.78,16.1482,17,8218,0
+FGNXP.US,D,20241120,000000,17,17,15.5116,17,5988,0
+FGNXP.US,D,20241121,000000,17.97,19.84,17,17.41,20581,0
+FGNXP.US,D,20241122,000000,19.54,19.59,17.4,17.9,9060,0
+FGNXP.US,D,20241125,000000,18.74,19.2,16.14,17.39,13109,0
+FGNXP.US,D,20241126,000000,17.19,19,16.64,18.49,13870,0
+FGNXP.US,D,20241127,000000,17.75,18.29,17.75,18.29,409,0
+FGNXP.US,D,20241129,000000,18.43,18.43,17.9,17.9999,673,0
+FGNXP.US,D,20241202,000000,17.37,17.98,17.37,17.98,1028,0
+FGNXP.US,D,20241203,000000,18,18.1,16.7401,17.04,4448,0
+FGNXP.US,D,20241204,000000,16.9,16.9,16.66,16.8675,1462,0
+FGNXP.US,D,20241205,000000,16.15,16.5,16.15,16.5,671,0
+FGNXP.US,D,20241206,000000,16.8571,16.8571,16.3912,16.8342,652,0
+FGNXP.US,D,20241209,000000,16.91,18.7,16.7602,16.77,18977,0
+FGNXP.US,D,20241210,000000,16.75,17.055,16.5,16.9002,2223,0
+FGNXP.US,D,20241211,000000,17.25,18.49,16.34,17.67,15164,0
+FGNXP.US,D,20241212,000000,17.49,18.19,16.37,17.58,4823,0
+FGNXP.US,D,20241213,000000,17.9,17.9,16.86,17.24,2467,0
+FGNXP.US,D,20241216,000000,17.05,17.2949,16.41,16.96,1346,0
+FGNXP.US,D,20241217,000000,16.27,16.99,15.5,15.9,13147,0
+FGNXP.US,D,20241218,000000,15.79,15.8,15.49,15.49,1729,0
+FGNXP.US,D,20241219,000000,15.5,15.9,15.5,15.9,2255,0
+FGNXP.US,D,20241220,000000,15.75,16,15.7,15.85,1680,0
+FGNXP.US,D,20241223,000000,15.4698,15.5,14.49,15.2911,4195,0
+FGNXP.US,D,20241224,000000,15.33,16.84,15.33,15.85,2783,0
+FGNXP.US,D,20241226,000000,15.93,15.93,15.03,15.1001,2494,0
+FGNXP.US,D,20241227,000000,15.45,15.45,15.35,15.35,449,0
+FGNXP.US,D,20241230,000000,14.57,15.45,14.57,15.15,4579,0
+FGNXP.US,D,20241231,000000,15.1865,15.45,15.05,15.45,3363,0
+FGNXP.US,D,20250102,000000,15.3999,15.3999,14.8017,15,1702,0
+FGNXP.US,D,20250103,000000,15.45,15.45,15.0403,15.4499,2309,0
+FGNXP.US,D,20250106,000000,15.38,18.7,15.38,17.4899,13123,0
+FGNXP.US,D,20250107,000000,17.49,19.61,15.54,16.94,25671,0
+FGNXP.US,D,20250108,000000,16.98,18.6415,16.95,18.6415,3919,0
+FGNXP.US,D,20250110,000000,18.1,18.1,15.55,16.88,10926,0
+FGNXP.US,D,20250113,000000,16.03,17.63,16.03,16.06,4800,0
+FGNXP.US,D,20250114,000000,16.5,16.64,16,16,1239,0
+FGNXP.US,D,20250115,000000,17.5,17.7,16.25,16.3,3554,0
+FGNXP.US,D,20250116,000000,16.11,17.87,16.11,16.3655,21347,0
+FGNXP.US,D,20250117,000000,16.12,16.74,16.12,16.7,4195,0
+FGNXP.US,D,20250122,000000,17.34,17.34,17.34,17.34,121,0
+FGNXP.US,D,20250123,000000,15.94,17.37,15.94,17.37,3730,0
+FGNXP.US,D,20250124,000000,16.35,16.807,16.1,16.807,10271,0
+FGNXP.US,D,20250127,000000,16.75,16.75,16.26,16.5,1024,0
+FGNXP.US,D,20250128,000000,16.6,16.6,16.6,16.6,779,0
+FGNXP.US,D,20250129,000000,16.13,16.22,16.13,16.22,2774,0
+FGNXP.US,D,20250130,000000,15.94,16.3962,15.85,16.11,2842,0
+FGNXP.US,D,20250131,000000,16,16.3,15.45,16,3474,0
+FGNXP.US,D,20250203,000000,16.43,17.39,15.88,16.94,13013,0
+FGNXP.US,D,20250204,000000,16.6294,16.7,16,16.1,2206,0
+FGNXP.US,D,20250205,000000,15.71,16.68,15.71,16.51,5750,0
+FGNXP.US,D,20250206,000000,16.3,16.31,16.27,16.27,439,0
+FGNXP.US,D,20250207,000000,16.24,16.24,16.24,16.24,650,0
+FGNXP.US,D,20250210,000000,16.41,16.75,16.36,16.505,2521,0
+FGNXP.US,D,20250211,000000,16.56,17.95,16.56,16.98,2659,0
+FGNXP.US,D,20250212,000000,16.42,16.42,16.42,16.42,971,0
+FGNXP.US,D,20250213,000000,16.94,16.9999,16.94,16.9999,796,0
+FGNXP.US,D,20250214,000000,16.59,16.7,16.5,16.7,4739,0
+FGNXP.US,D,20250218,000000,16.6291,16.6291,16.39,16.3901,763,0
+FGNXP.US,D,20250219,000000,16.02,16.5,16.02,16.25,2480,0
+FGNXP.US,D,20250220,000000,16.65,16.9911,16.24,16.9276,2399,0
+FGNXP.US,D,20250221,000000,16.26,16.9999,16.26,16.65,1425,0
+FGNXP.US,D,20250224,000000,16.96,17.3002,16.9,17.3002,1362,0
+FGNXP.US,D,20250225,000000,17.1,17.1,16.7701,16.91,1482,0
+FGNXP.US,D,20250226,000000,17.15,17.1599,17.15,17.1599,666,0
+FGNXP.US,D,20250228,000000,17.3,17.65,17,17.615,3286,0
+FGNXP.US,D,20250303,000000,16.78,17.067,16.78,17.067,1443,0
+FGNXP.US,D,20250304,000000,16.7,16.7002,16.7,16.7002,574,0
+FGNXP.US,D,20250305,000000,16.39,16.555,16.0001,16.555,640,0
+FGNXP.US,D,20250306,000000,16.39,16.75,16.39,16.75,2422,0
+FGNXP.US,D,20250307,000000,16.79,16.8574,16.455,16.6142,2012,0
+FGNXP.US,D,20250310,000000,16.76,16.76,16.23,16.28,789,0
+FGNXP.US,D,20250311,000000,16.55,17.64,16.55,17.34,1834,0
+FGNXP.US,D,20250312,000000,17.26,17.27,17.26,17.27,679,0
+FGNXP.US,D,20250314,000000,16.71,16.86,16.5001,16.86,2190,0
+FGNXP.US,D,20250317,000000,17.259,17.259,16.515,17,2231,0
+FGNXP.US,D,20250320,000000,16.7,17.5815,16.7,16.84,2168,0
+FGNXP.US,D,20250321,000000,16.89,17.305,15.5,15.5,11023,0
+FGNXP.US,D,20250324,000000,16,16.15,16,16.1,2230,0
+FGNXP.US,D,20250327,000000,15.65,17.1291,15.6,17.1291,1180,0
+FGNXP.US,D,20250328,000000,16.2528,16.2528,16.2528,16.2528,2150,0
+FGNXP.US,D,20250331,000000,16.49,16.5,15.7,15.7,1563,0
+FGNXP.US,D,20250401,000000,16.2,16.395,16,16,973,0
+FGNXP.US,D,20250403,000000,15.6592,15.6592,15.6592,15.6592,220,0
+FGNXP.US,D,20250404,000000,15.8,15.98,14.52,15.98,4996,0
+FGNXP.US,D,20250407,000000,14.75,15.6001,14.7,15.6,3713,0
+FGNXP.US,D,20250408,000000,15.75,15.75,15.75,15.75,433,0
+FGNXP.US,D,20250409,000000,16.99,16.99,15.5,15.5,3382,0
+FGNXP.US,D,20250410,000000,15.48,15.98,15.25,15.25,2707,0
+FGNXP.US,D,20250411,000000,15.25,15.375,15.25,15.375,1900,0
+FGNXP.US,D,20250414,000000,16.1835,16.1835,15.5251,15.5251,739,0
+FGNXP.US,D,20250415,000000,16.8676,16.8676,16.8676,16.8676,419,0
+FGNXP.US,D,20250417,000000,15.8762,17.02,15.8762,17.02,438,0
+FGNXP.US,D,20250421,000000,16.8899,16.8899,16.45,16.45,607,0
+FGNXP.US,D,20250422,000000,16.69,16.69,16.69,16.69,207,0
+FGNXP.US,D,20250423,000000,16.7134,16.7134,16.3,16.45,1604,0
+FGNXP.US,D,20250428,000000,16.72,16.72,16.72,16.72,619,0
+FGNXP.US,D,20250502,000000,16.0739,16.204,15.9198,15.9198,577,0
+FGNXP.US,D,20250505,000000,16.0071,16.0071,16.0056,16.0056,1024,0
+FGNXP.US,D,20250506,000000,16.4,16.4,16.4,16.4,256,0
+FGNXP.US,D,20250507,000000,16.5,16.5,16.5,16.5,204,0
+FGNXP.US,D,20250512,000000,16.2633,16.2633,16.04,16.04,631,0
+FGNXP.US,D,20250513,000000,16.5,16.5,16.5,16.5,492,0
+FGNXP.US,D,20250514,000000,16.48,16.48,16.4536,16.4536,458,0
+FGNXP.US,D,20250515,000000,16.48,16.48,16.48,16.48,317,0
+FGNXP.US,D,20250516,000000,16.3874,16.3874,16.3,16.3,561,0
+FGNXP.US,D,20250519,000000,16.4691,16.4691,16.4691,16.4691,384,0
+FGNXP.US,D,20250520,000000,16.48,16.48,15.61,16.48,1555,0
+FGNXP.US,D,20250521,000000,16.45,17.05,16.045,17.05,12613,0
+FGNXP.US,D,20250522,000000,16.555,16.555,15.61,15.61,2101,0
+FGNXP.US,D,20250523,000000,17,17,17,17,194,0
+FGNXP.US,D,20250527,000000,16.64,16.64,16.64,16.64,103,0
+FGNXP.US,D,20250528,000000,17.25,17.25,16.6585,17.1,2724,0
+FGNXP.US,D,20250529,000000,16.91,16.91,16.91,16.91,271,0
+FGNXP.US,D,20250530,000000,17.4083,17.7,17.075,17.2,6274,0
+FGNXP.US,D,20250602,000000,17.15,17.75,16.15,16.6101,8271,0
+FGNXP.US,D,20250603,000000,16.6488,16.6488,16.6488,16.6488,134,0
+FGNXP.US,D,20250604,000000,16.61,16.61,16.61,16.61,1475,0
+FGNXP.US,D,20250606,000000,17.1199,17.1199,17.1199,17.1199,100,0
+FGNXP.US,D,20250610,000000,16.6101,16.7755,16.6101,16.7755,757,0
+FGNXP.US,D,20250611,000000,16.74,16.74,16.74,16.74,433,0
+FGNXP.US,D,20250612,000000,16.19,17.0455,16.16,17.0455,1087,0
+FGNXP.US,D,20250613,000000,16.7446,16.7446,16.7446,16.7446,342,0
+FGNXP.US,D,20250616,000000,16.29,16.9608,16.29,16.9608,1354,0
+FGNXP.US,D,20250618,000000,16.4,16.5,16.4,16.485,781,0
+FGNXP.US,D,20250623,000000,16.7392,16.7392,16.7392,16.7392,200,0
+FGNXP.US,D,20250624,000000,16.95,17.09,16.75,16.8,882,0
+FGNXP.US,D,20250625,000000,16.38,16.75,16.38,16.75,1222,0
+FGNXP.US,D,20250627,000000,16.95,16.95,16.635,16.635,698,0
+FGNXP.US,D,20250702,000000,17.036,17.036,17.036,17.036,197,0
+FGNXP.US,D,20250707,000000,16.625,16.625,16.625,16.625,292,0
+FGNXP.US,D,20250708,000000,16.375,16.375,16.375,16.375,152,0
+FGNXP.US,D,20250709,000000,16.75,16.75,16.75,16.75,1173,0
+FGNXP.US,D,20250714,000000,16.5001,17,16.5001,17,720,0
+FGNXP.US,D,20250715,000000,17.0723,17.0723,16.7,16.75,1595,0
+FGNXP.US,D,20250716,000000,16.6872,17.08,16.3696,17.08,750,0
+FGNXP.US,D,20250717,000000,16.585,16.585,16.585,16.585,490,0
+FGNXP.US,D,20250718,000000,16.38,16.54,16.275,16.54,816,0
+FGNXP.US,D,20250721,000000,16.57,22.2,16.57,18.98,26007,0
+FGNXP.US,D,20250722,000000,17.03,18.59,17,18.1,8361,0
+FGNXP.US,D,20250723,000000,18.25,18.25,17.025,17.9,1156,0
+FGNXP.US,D,20250724,000000,17.3,17.3,17.3,17.3,498,0
+FGNXP.US,D,20250725,000000,16.65,17.48,16.345,17.48,1154,0
+FGNXP.US,D,20250730,000000,18.01,20.01,17,20.01,34335,0
+FGNXP.US,D,20250731,000000,19.99,20.5,18.6,18.65,11064,0
+FGNXP.US,D,20250801,000000,18.5,18.9,18.5,18.5,1567,0
+FGNXP.US,D,20250804,000000,18.92,19.65,18.75,19,1927,0
+FGNXP.US,D,20250805,000000,19.02,19.3,18.98,19.3,2540,0
+FGNXP.US,D,20250806,000000,18.7,19.35,18.65,19.35,5433,0
+FGNXP.US,D,20250807,000000,18.75,18.77,17.9595,18.77,3276,0
+FGNXP.US,D,20250808,000000,19.15,20,18.75,19.4999,9096,0
+FGNXP.US,D,20250811,000000,21,21.0004,18.975,20.17,9066,0
+FGNXP.US,D,20250812,000000,20.84,22.9,19.5,20.5,7904,0
+FGNXP.US,D,20250813,000000,19.6692,20.9,19.6692,20.45,4138,0
+FGNXP.US,D,20250814,000000,21.769,21.769,20.03,20.03,7321,0
+FGNXP.US,D,20250815,000000,20.29,20.9,20.29,20.8,1330,0
+FGNXP.US,D,20250818,000000,20.265,20.85,20.21,20.68,3350,0
+FGNXP.US,D,20250819,000000,20.05,20.46,19.54,20.46,6343,0
+FGNXP.US,D,20250820,000000,21.07,21.07,20.1,20.48,4742,0
+FGNXP.US,D,20250821,000000,20.46,21.4203,20.07,20.49,3477,0
+FGNXP.US,D,20250822,000000,20.2984,22,20.09,21.99,3019,0
+FGNXP.US,D,20250825,000000,21.86,21.86,20.3714,20.97,2501,0
+FGNXP.US,D,20250826,000000,21.1,21.4698,20.3601,21,4507,0
+FGNXP.US,D,20250827,000000,21.1773,21.1773,20.5,20.9,5294,0
+FGNXP.US,D,20250828,000000,20.4,21,20.25,20.7,4529,0
+FGNXP.US,D,20250829,000000,20.75,20.75,19.705,20.41,3596,0
+FGNXP.US,D,20250902,000000,18.85,19.77,18.85,19.77,6341,0
+FGNXP.US,D,20250903,000000,20,20,18.8501,19.49,3454,0
+FGNXP.US,D,20250904,000000,18.31,19.5,18.31,19.5,1808,0
+FGNXP.US,D,20250905,000000,19.2,19.4,19,19.15,922,0
+FGNXP.US,D,20250908,000000,19.16,19.16,18.5335,18.85,2352,0
+FGNXP.US,D,20250909,000000,18.616,18.616,17.0458,18,4169,0
+FGNXP.US,D,20250910,000000,17.5,17.97,17.5,17.97,2968,0
+FGNXP.US,D,20250911,000000,17.65,18.8,17.6301,18.75,9613,0
+FGNXP.US,D,20250912,000000,18.115,18.59,18.115,18.3999,1569,0
+FGNXP.US,D,20250915,000000,18.115,18.5218,17.9405,18.3,2370,0
+FGNXP.US,D,20250916,000000,18.38,18.39,18.225,18.39,2165,0
+FGNXP.US,D,20250917,000000,18.14,18.41,18.14,18.41,1664,0
+FGNXP.US,D,20250918,000000,18.41,18.41,18.15,18.2795,17453,0
+FGNXP.US,D,20250919,000000,18.1,18.1,17.84,18.09,1686,0
+FGNXP.US,D,20250922,000000,17.92,18.1851,17.84,17.99,3885,0
+FGNXP.US,D,20250923,000000,17.63,18.2,17.63,17.999,2653,0
+FGNXP.US,D,20250924,000000,18.2,18.2,17.13,17.59,6020,0
+FGNXP.US,D,20250925,000000,17.38,17.75,17.1,17.75,7107,0
+FGNXP.US,D,20250926,000000,17.75,19.35,17.75,18.85,16462,0
+FGNXP.US,D,20250929,000000,18.53,19.4999,18.53,19.2312,2658,0
+FGNXP.US,D,20250930,000000,19.49,19.49,19.0401,19.48,2397,0
+FGNXP.US,D,20251001,000000,19.4146,19.87,19.4146,19.87,3508,0
+FGNXP.US,D,20251002,000000,19.5,19.5,19,19,996,0
+FGNXP.US,D,20251003,000000,18.56,18.9999,18.56,18.9999,1278,0
+FGNXP.US,D,20251006,000000,18.98,19,18.735,19,1895,0
+FGNXP.US,D,20251007,000000,19.16,19.16,18.8655,18.8655,260,0
+FGNXP.US,D,20251008,000000,18.8923,19.21,18.8923,19.21,534,0
+FGNXP.US,D,20251010,000000,18.9628,19.0225,18.9,18.9,8807,0
+FGNXP.US,D,20251013,000000,19,19,18.51,18.8,1892,0
+FGNXP.US,D,20251014,000000,18.9002,18.9002,17.7077,17.96,5227,0
+FGNXP.US,D,20251015,000000,18.425,18.43,18.09,18.41,2131,0
+FGNXP.US,D,20251016,000000,18.23,18.43,18,18.43,1673,0
+FGNXP.US,D,20251017,000000,18.2,18.33,17.11,17.9,5934,0
+FGNXP.US,D,20251020,000000,18.2234,18.2234,18.2234,18.2234,307,0
+FGNXP.US,D,20251021,000000,18.42,18.42,17.6383,18.37,2522,0
+FGNXP.US,D,20251022,000000,18.3699,18.3699,17.53,18.17,2929,0
+FGNXP.US,D,20251023,000000,17.8156,19.99,17.8156,18.99,26967,0
+FGNXP.US,D,20251024,000000,20,20,19.5,19.5001,1295,0
+FGNXP.US,D,20251027,000000,19.35,20.8034,19,20.8034,3457,0
+FGNXP.US,D,20251028,000000,20.9,20.9,19.1499,19.15,1988,0
+FGNXP.US,D,20251029,000000,18.7258,19.15,18.7258,19.15,1412,0
+FGNXP.US,D,20251031,000000,20.22,20.22,18.5647,19,1013,0
+FGNXP.US,D,20251103,000000,19.1222,19.1222,19.11,19.11,368,0
+FGNXP.US,D,20251104,000000,19.7,19.7,19.2563,19.4558,1026,0
+FGNXP.US,D,20251105,000000,20,20.3492,19.57,19.57,637,0
+FGNXP.US,D,20251106,000000,19.1803,19.32,18.9,18.9,1439,0
+FGNXP.US,D,20251107,000000,18.02,18.9,18,18.9,2637,0
+FGNXP.US,D,20251110,000000,18.5,19.8,17.7901,19.48,5871,0
+FGNXP.US,D,20251111,000000,17.7354,18.9,17.7354,18.9,1200,0
+FGNXP.US,D,20251112,000000,18.9,19.77,18.9,19.77,511,0
+FGNXP.US,D,20251117,000000,19.5393,19.5393,19.25,19.25,1307,0
+FGNXP.US,D,20251118,000000,18.55,19.13,18.54,18.99,6317,0
+FGNXP.US,D,20251119,000000,19.082,19.082,18.8,18.8,2824,0
+FGNXP.US,D,20251120,000000,18.5,18.886,18.5,18.8,11908,0
+FGNXP.US,D,20251121,000000,18.15,19.0245,18.15,18.945,742,0
+FGNXP.US,D,20251124,000000,18.82,19.6569,18.82,19.6569,332,0
+FGNXP.US,D,20251125,000000,19.86,19.89,19.4662,19.4662,1908,0
+FGNXP.US,D,20251126,000000,20,20.5,19.75,20.393,17347,0
+FGNXP.US,D,20251128,000000,20.5,20.5,20.4759,20.5,6525,0
+FGNXP.US,D,20251201,000000,20,20.5,20,20.41,7458,0
+FGNXP.US,D,20251202,000000,20.07,20.4055,20.07,20.3782,964,0
+FGNXP.US,D,20251203,000000,20.4,20.45,20.4,20.45,307,0
+FGNXP.US,D,20251204,000000,20.5,20.5,20.01,20.2305,5805,0
+FGNXP.US,D,20251205,000000,20.335,20.4,20.335,20.4,514,0
+FGNXP.US,D,20251208,000000,20.2759,20.2759,20.2759,20.2759,246,0
+FGNXP.US,D,20251209,000000,20.3,20.5,20.05,20.3,2693,0
+FGNXP.US,D,20251210,000000,20.406,20.5,20.406,20.4875,872,0
+FGNXP.US,D,20251211,000000,20.25,20.395,20.25,20.35,1140,0
+FGNXP.US,D,20251212,000000,20.4,20.4,20.4,20.4,389,0
+FGNXP.US,D,20251216,000000,20.5835,20.5835,20.5835,20.5835,401,0
+FGNXP.US,D,20251217,000000,20.35,20.7658,20.35,20.7658,641,0
+FGNXP.US,D,20251218,000000,20.7699,20.7699,20.2001,20.76,825,0
+FGNXP.US,D,20251219,000000,20.77,21,20.7699,21,3744,0
+FGNXP.US,D,20251222,000000,20.55,21.5,20.2001,21.5,3680,0
+FGNXP.US,D,20251223,000000,21.2542,21.2542,20.774,21.2205,918,0
+FGNXP.US,D,20251224,000000,21.22,21.22,21.22,21.22,388,0
+FGNXP.US,D,20251226,000000,21.4999,21.4999,21.4999,21.4999,262,0
+FGNXP.US,D,20251230,000000,20.75,21.49,20.5,21.49,1170,0
+FGNXP.US,D,20251231,000000,21.3,21.6,21.3,21.465,6168,0
+FGNXP.US,D,20260102,000000,21.5,21.66,21.5,21.66,1791,0
+FGNXP.US,D,20260105,000000,21.95,22,21.95,22,815,0
+FGNXP.US,D,20260106,000000,22.45,22.72,22.45,22.72,8570,0
+FGNXP.US,D,20260107,000000,22.72,23.5,22.72,23.5,4990,0
+FGNXP.US,D,20260108,000000,23.51,24.12,23.5,24.12,4868,0
+FGNXP.US,D,20260109,000000,23.6873,24.1,23.6873,24,5979,0
+FGNXP.US,D,20260112,000000,24,24,23,23,6142,0
+FGNXP.US,D,20260113,000000,24,24.49,24,24.49,6887,0
+FGNXP.US,D,20260114,000000,22.58,24.24,22.58,24,8202,0
+FGNXP.US,D,20260115,000000,24.145,24.145,22.635,23.97,6434,0
+FGNXP.US,D,20260116,000000,23.6,24,23.6,23.865,6316,0
+FGNXP.US,D,20260120,000000,22.85,24,22.85,23.6,10011,0
+FGNXP.US,D,20260121,000000,23.45,23.6,23.3,23.6,7305,0
+FGNXP.US,D,20260122,000000,23.3001,24.01,23.3001,23.87,6305,0
+FGNXP.US,D,20260123,000000,24.07,24.64,23.5001,24.64,6284,0
+FGNXP.US,D,20260126,000000,23.5001,24.89,23.5,24,10609,0
+FGNXP.US,D,20260127,000000,23.56,24,21.52,24,9175,0
+FGNXP.US,D,20260128,000000,23.95,24.79,23.95,24.78,5844,0
+FGNXP.US,D,20260129,000000,24.62,25.25,24,25,8022,0
+FGNXP.US,D,20260130,000000,24.52,25.14,24.5,25,5557,0
+FGNXP.US,D,20260202,000000,24.85,25.061,24.7,25.061,5495,0
+FGNXP.US,D,20260203,000000,24.63,24.875,23.7,23.7,8742,0
+FGNXP.US,D,20260204,000000,24,25,24,24.96,6367,0
+FGNXP.US,D,20260205,000000,24.5,25.019,24.5,25,9157,0
+FGNXP.US,D,20260206,000000,24.7374,24.7374,24.13,24.7,9040,0
+FGNXP.US,D,20260209,000000,24.5,24.6,24.3,24.6,6177,0
+FGNXP.US,D,20260210,000000,24.6,24.68,24.5,24.6,5800,0
+FGNXP.US,D,20260211,000000,24.34,24.58,24.1,24.41,6003,0
+FGNXP.US,D,20260212,000000,24.35,24.6,24.29,24.31,6867,0
+FGNXP.US,D,20260213,000000,24.5,24.6,24.26,24.4,6647,0
+FGNXP.US,D,20260217,000000,24.6,24.61,24.4,24.61,5914,0
+FGNXP.US,D,20260218,000000,24.425,24.5,24.4,24.5,5695,0
diff --git a/daily/us/nasdaq stocks/1/figr.us.txt b/daily/us/nasdaq stocks/1/figr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b6f496ec9529c1fbdbc22c4d0b7a9eba2793f98a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/figr.us.txt	
@@ -0,0 +1,111 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FIGR.US,D,20250911,000000,36,38.05,30.13,31.11,39451391,0
+FIGR.US,D,20250912,000000,30.21,36.58,30.01,32.5,10779325,0
+FIGR.US,D,20250915,000000,33.5,40.39,33.47,37.33,10161682,0
+FIGR.US,D,20250916,000000,39.325,42.75,37.8,40.48,8147326,0
+FIGR.US,D,20250917,000000,42.525,43.8,36.45,37.17,12140106,0
+FIGR.US,D,20250918,000000,38.515,46.1985,38.2602,43.175,7559127,0
+FIGR.US,D,20250919,000000,42.955,45.74,41.1,44.96,6005524,0
+FIGR.US,D,20250922,000000,45.85,45.9,42.043,43.09,3788708,0
+FIGR.US,D,20250923,000000,43.075,43.075,39.08,39.6,3989230,0
+FIGR.US,D,20250924,000000,40.16,41.2,38.31,40.69,2432735,0
+FIGR.US,D,20250925,000000,38.69,41.5,36.54,40.33,3018333,0
+FIGR.US,D,20250926,000000,39.4,39.8899,38.3003,39.25,2172041,0
+FIGR.US,D,20250929,000000,39.97,41.18,37,37.75,4144354,0
+FIGR.US,D,20250930,000000,37.74,38.14,35.57,36.37,3475358,0
+FIGR.US,D,20251001,000000,36.35,39.35,35.88,37.82,2897072,0
+FIGR.US,D,20251002,000000,37.9,41.72,37.16,41.28,3810108,0
+FIGR.US,D,20251003,000000,41.2,42.5,39.55,40.3,2596304,0
+FIGR.US,D,20251006,000000,41.02,44.4899,41.02,43.59,2813982,0
+FIGR.US,D,20251007,000000,44,49.45,43.1,44.23,6909724,0
+FIGR.US,D,20251008,000000,45.855,49.25,43.6,49.17,3979044,0
+FIGR.US,D,20251009,000000,49,49.5,46.01,48.03,2614967,0
+FIGR.US,D,20251010,000000,48.03,48.5,42.0407,42.25,4240413,0
+FIGR.US,D,20251013,000000,43.76,44.88,41.5,44,2843619,0
+FIGR.US,D,20251014,000000,41.89,45.85,40.51,44.54,1877068,0
+FIGR.US,D,20251015,000000,46.02,46.1,42.63,44.62,2200934,0
+FIGR.US,D,20251016,000000,44.34,44.555,39.8,40.46,2889164,0
+FIGR.US,D,20251017,000000,39.5,40.32,37.275,38.46,2408938,0
+FIGR.US,D,20251020,000000,39.885,42.15,39.39,40.69,1526328,0
+FIGR.US,D,20251021,000000,40.4,40.98,39.21,39.24,912100,0
+FIGR.US,D,20251022,000000,39.01,39.69,37.57,38.05,1680853,0
+FIGR.US,D,20251023,000000,38.49,40.49,38.285,40.03,1283807,0
+FIGR.US,D,20251024,000000,41,41.58,39.92,39.97,1279959,0
+FIGR.US,D,20251027,000000,41.14,43,40.5,41.75,1653800,0
+FIGR.US,D,20251028,000000,42.25,44.98,41.77,43.26,1797180,0
+FIGR.US,D,20251029,000000,43.6,44.31,42.39,42.56,1227737,0
+FIGR.US,D,20251030,000000,41.76,41.85,37.8,40.66,2334052,0
+FIGR.US,D,20251031,000000,41,41.14,38.84,39.6,1490301,0
+FIGR.US,D,20251103,000000,39.34,41.955,39.15,41.84,1374648,0
+FIGR.US,D,20251104,000000,39.58,40.1099,37.65,38.27,1529356,0
+FIGR.US,D,20251105,000000,38.27,39.53,37.56,38.685,787060,0
+FIGR.US,D,20251106,000000,38.81,39.09,34.89,35.69,1765812,0
+FIGR.US,D,20251107,000000,34.65,37.01,33.55,36.56,1004123,0
+FIGR.US,D,20251110,000000,37.34,38.65,36.315,37.6,847373,0
+FIGR.US,D,20251111,000000,37.02,37.64,34.9,36.17,1187864,0
+FIGR.US,D,20251112,000000,36.4,37.59,34.83,37.31,1878055,0
+FIGR.US,D,20251113,000000,36.25,36.72,33.86,34.59,2617627,0
+FIGR.US,D,20251114,000000,35.5,43.62,35.4671,40.24,5207779,0
+FIGR.US,D,20251117,000000,42.36,46.46,41.8701,42.24,4756324,0
+FIGR.US,D,20251118,000000,40.012,41.9,37.78,39.19,4371154,0
+FIGR.US,D,20251119,000000,39.29,39.48,36.03,37.2,1921646,0
+FIGR.US,D,20251120,000000,38.5499,39.37,34.7,35.61,3162315,0
+FIGR.US,D,20251121,000000,34.99,35.34,32.8,34.8,3636440,0
+FIGR.US,D,20251124,000000,35.5,36.32,34.6,35.77,2798302,0
+FIGR.US,D,20251125,000000,35.11,35.34,32.93,33.74,2219251,0
+FIGR.US,D,20251126,000000,33.75,35.33,32.91,35.31,2666693,0
+FIGR.US,D,20251128,000000,35.86,37.25,35.31,36.24,1057836,0
+FIGR.US,D,20251201,000000,34.88,35.46,33.9,35.08,1129636,0
+FIGR.US,D,20251202,000000,35.24,36.1082,34.2,35.27,1540953,0
+FIGR.US,D,20251203,000000,35.22,35.95,34.38,35.38,1672510,0
+FIGR.US,D,20251204,000000,35.4,39.7,35.3276,39.02,1950815,0
+FIGR.US,D,20251205,000000,38.77,39.49,37.6,39,2697735,0
+FIGR.US,D,20251208,000000,39.4,41.17,39.12,40.74,2500054,0
+FIGR.US,D,20251209,000000,40.14,41.4,39.95,40.57,1278352,0
+FIGR.US,D,20251210,000000,40.66,40.9,38.01,39.75,2449202,0
+FIGR.US,D,20251211,000000,39.53,42.8499,38.74,42.05,2136290,0
+FIGR.US,D,20251212,000000,42.23,42.7792,39.73,41.16,3344447,0
+FIGR.US,D,20251215,000000,40.66,41.3,37.68,38.08,1782769,0
+FIGR.US,D,20251216,000000,38.02,38.845,37.33,38.69,1572883,0
+FIGR.US,D,20251217,000000,38.98,40.37,37.19,37.29,1370839,0
+FIGR.US,D,20251218,000000,38.63,40.69,38.63,39.76,1209865,0
+FIGR.US,D,20251219,000000,39.85,42.68,39.75,42.21,5908402,0
+FIGR.US,D,20251222,000000,42.5,45.37,42.405,45.21,2272737,0
+FIGR.US,D,20251223,000000,44.545,45.18,42.9201,44.67,2042002,0
+FIGR.US,D,20251224,000000,44.9,45.4,44.3906,45.24,768185,0
+FIGR.US,D,20251226,000000,45.41,45.45,43.66,44.05,1191253,0
+FIGR.US,D,20251229,000000,43.12,43.93,42.05,42.67,1023463,0
+FIGR.US,D,20251230,000000,42.79,42.79,41.48,41.68,1038661,0
+FIGR.US,D,20251231,000000,41.59,41.9823,40.3,40.84,1754558,0
+FIGR.US,D,20260102,000000,41.74,44.07,41.48,43.74,1561953,0
+FIGR.US,D,20260105,000000,44.91,53.53,44.7,53.22,9157250,0
+FIGR.US,D,20260106,000000,52.23,56.88,52.1,56.01,5668767,0
+FIGR.US,D,20260107,000000,55.59,57.4999,54.4,54.69,3849647,0
+FIGR.US,D,20260108,000000,55.17,58.78,52.5,58.4,4278208,0
+FIGR.US,D,20260109,000000,58.55,59.4,56.21,58.08,2892685,0
+FIGR.US,D,20260112,000000,57.49,58.67,49.1,52.23,6373154,0
+FIGR.US,D,20260113,000000,54.2,56.51,52.98,56.28,3654298,0
+FIGR.US,D,20260114,000000,56.91,59.94,54.68,55.82,4452189,0
+FIGR.US,D,20260115,000000,55.82,64.98,55.82,64.96,7042793,0
+FIGR.US,D,20260116,000000,67.25,76.57,67,73.91,9977172,0
+FIGR.US,D,20260120,000000,70.675,78,70.38,71.78,4345158,0
+FIGR.US,D,20260121,000000,71.42,72.3913,66,68.73,3488645,0
+FIGR.US,D,20260122,000000,69.89,70.4899,62.51,64.88,4517207,0
+FIGR.US,D,20260123,000000,64.855,66.24,60.5,62.81,3568561,0
+FIGR.US,D,20260126,000000,62.81,65.31,59.63,63.79,2715233,0
+FIGR.US,D,20260127,000000,65,66.49,61.51,62.78,3085656,0
+FIGR.US,D,20260128,000000,63.34,68.11,61.96,67.915,5084836,0
+FIGR.US,D,20260129,000000,68.22,68.275,57.7,60.47,6089508,0
+FIGR.US,D,20260130,000000,59.25,61.99,55.5,56.88,3144466,0
+FIGR.US,D,20260202,000000,55,56.88,51.4224,52.31,3317927,0
+FIGR.US,D,20260203,000000,52.75,52.75,42.765,44.54,7427811,0
+FIGR.US,D,20260204,000000,44.5,44.52,39.47,42.95,7188029,0
+FIGR.US,D,20260205,000000,40.595,43.2699,39.295,39.94,4827404,0
+FIGR.US,D,20260206,000000,41.93,43.72,41.0034,41.27,3010095,0
+FIGR.US,D,20260209,000000,41.16,41.63,39.53,40.46,2206235,0
+FIGR.US,D,20260210,000000,40.98,41.28,38.71,38.87,2306906,0
+FIGR.US,D,20260211,000000,40.35,40.46,34.75,35.41,4344332,0
+FIGR.US,D,20260212,000000,36.04,36.74,34,34.075,2923933,0
+FIGR.US,D,20260213,000000,34.53,36.66,32.6,35.29,4536976,0
+FIGR.US,D,20260217,000000,34.8,38.46,34.74,36.91,5185731,0
+FIGR.US,D,20260218,000000,34.705,37.96,34.52,35.5,7595633,0
diff --git a/daily/us/nasdaq stocks/1/fitbo.us.txt b/daily/us/nasdaq stocks/1/fitbo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13b6e8214afecc671cb82668e8dbe279aa346e77
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fitbo.us.txt	
@@ -0,0 +1,1603 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FITBO.US,D,20191003,000000,23.507,23.553,23.432,23.548,129716,0
+FITBO.US,D,20191004,000000,23.553,23.592,23.46,23.57,123505,0
+FITBO.US,D,20191007,000000,23.582,23.621,23.468,23.599,125465,0
+FITBO.US,D,20191008,000000,23.602,23.677,23.529,23.639,410033,0
+FITBO.US,D,20191009,000000,23.621,23.733,23.621,23.733,263060,0
+FITBO.US,D,20191010,000000,23.733,23.792,23.697,23.763,120731,0
+FITBO.US,D,20191011,000000,23.763,23.942,23.697,23.763,103619,0
+FITBO.US,D,20191014,000000,23.773,23.97,23.763,23.866,108546,0
+FITBO.US,D,20191015,000000,23.933,24.018,23.829,23.848,212111,0
+FITBO.US,D,20191016,000000,23.857,23.904,23.763,23.894,134523,0
+FITBO.US,D,20191017,000000,23.904,24.207,23.885,24.14,133422,0
+FITBO.US,D,20191018,000000,24.14,24.14,24.055,24.074,34674,0
+FITBO.US,D,20191021,000000,24.074,24.122,24.006,24.027,79660,0
+FITBO.US,D,20191022,000000,24.113,24.113,23.989,24.103,87020,0
+FITBO.US,D,20191023,000000,24.13,24.226,24.055,24.117,112395,0
+FITBO.US,D,20191024,000000,24.14,24.14,24.046,24.13,201371,0
+FITBO.US,D,20191025,000000,24.17,24.188,24.108,24.17,399988,0
+FITBO.US,D,20191028,000000,24.178,24.188,24.124,24.188,319103,0
+FITBO.US,D,20191029,000000,24.207,24.301,24.17,24.263,113728,0
+FITBO.US,D,20191030,000000,24.263,24.538,24.245,24.529,263314,0
+FITBO.US,D,20191031,000000,24.567,24.821,24.567,24.68,1321867,0
+FITBO.US,D,20191101,000000,24.642,24.708,24.414,24.414,141063,0
+FITBO.US,D,20191104,000000,24.5,24.551,24.368,24.414,62271,0
+FITBO.US,D,20191105,000000,24.396,24.396,24.13,24.255,178392,0
+FITBO.US,D,20191106,000000,24.273,24.413,24.17,24.33,104890,0
+FITBO.US,D,20191107,000000,24.255,24.304,24.122,24.15,433151,0
+FITBO.US,D,20191108,000000,24.197,24.292,24.122,24.17,43028,0
+FITBO.US,D,20191111,000000,24.17,24.283,24.122,24.255,24225,0
+FITBO.US,D,20191112,000000,24.283,24.301,24.16,24.245,36537,0
+FITBO.US,D,20191113,000000,24.273,24.348,24.273,24.321,35398,0
+FITBO.US,D,20191114,000000,24.396,24.529,24.33,24.434,59038,0
+FITBO.US,D,20191115,000000,24.405,24.439,24.339,24.439,34925,0
+FITBO.US,D,20191118,000000,24.454,24.567,24.311,24.414,159568,0
+FITBO.US,D,20191119,000000,24.358,24.358,24.311,24.358,25520,0
+FITBO.US,D,20191120,000000,24.358,24.358,24.283,24.358,21782,0
+FITBO.US,D,20191121,000000,24.454,24.454,24.367,24.396,24678,0
+FITBO.US,D,20191122,000000,24.377,24.481,24.354,24.387,30392,0
+FITBO.US,D,20191125,000000,24.424,24.424,24.339,24.396,34171,0
+FITBO.US,D,20191126,000000,24.434,24.444,24.368,24.429,31253,0
+FITBO.US,D,20191127,000000,24.481,24.481,24.339,24.358,57004,0
+FITBO.US,D,20191129,000000,24.33,24.424,24.321,24.321,37825,0
+FITBO.US,D,20191202,000000,24.396,24.396,24.122,24.197,32442,0
+FITBO.US,D,20191203,000000,24.122,24.255,24.098,24.255,27981,0
+FITBO.US,D,20191204,000000,24.178,24.339,24.178,24.283,45074,0
+FITBO.US,D,20191205,000000,24.301,24.301,24.045,24.13,49293,0
+FITBO.US,D,20191206,000000,24.13,24.197,24.084,24.13,14797,0
+FITBO.US,D,20191209,000000,24.103,24.207,24.103,24.207,23914,0
+FITBO.US,D,20191210,000000,24.207,24.245,24.074,24.174,42512,0
+FITBO.US,D,20191211,000000,24.245,24.245,24.027,24.178,128913,0
+FITBO.US,D,20191212,000000,24.235,24.235,24.113,24.178,13716,0
+FITBO.US,D,20191213,000000,24.197,24.301,24.122,24.301,34904,0
+FITBO.US,D,20191216,000000,24.377,24.377,24.235,24.292,29618,0
+FITBO.US,D,20191217,000000,24.377,24.396,24.285,24.32,17244,0
+FITBO.US,D,20191218,000000,24.387,24.396,24.301,24.377,10291,0
+FITBO.US,D,20191219,000000,24.481,24.481,24.24,24.24,87814,0
+FITBO.US,D,20191220,000000,24.434,24.444,24.216,24.255,57271,0
+FITBO.US,D,20191223,000000,24.5,24.5,24.292,24.405,40570,0
+FITBO.US,D,20191224,000000,24.424,24.424,24.273,24.396,71759,0
+FITBO.US,D,20191226,000000,24.49,24.528,24.408,24.509,12709,0
+FITBO.US,D,20191227,000000,24.528,24.595,24.422,24.585,9770,0
+FITBO.US,D,20191230,000000,24.575,24.672,24.474,24.672,18322,0
+FITBO.US,D,20191231,000000,24.672,24.911,24.598,24.796,35240,0
+FITBO.US,D,20200102,000000,24.815,25.257,24.757,24.941,58089,0
+FITBO.US,D,20200103,000000,24.998,24.998,24.783,24.892,48983,0
+FITBO.US,D,20200106,000000,24.951,24.951,24.825,24.825,21925,0
+FITBO.US,D,20200107,000000,24.951,24.968,24.701,24.883,17318,0
+FITBO.US,D,20200108,000000,24.883,24.968,24.845,24.891,14453,0
+FITBO.US,D,20200109,000000,25.008,25.104,24.863,25.104,27297,0
+FITBO.US,D,20200110,000000,25.065,25.117,24.927,24.951,31468,0
+FITBO.US,D,20200113,000000,25.065,25.065,24.883,24.921,22861,0
+FITBO.US,D,20200114,000000,24.978,25.036,24.921,25.036,8017,0
+FITBO.US,D,20200115,000000,25.036,25.036,24.864,24.978,10633,0
+FITBO.US,D,20200116,000000,24.978,24.978,24.854,24.854,24997,0
+FITBO.US,D,20200117,000000,24.968,24.968,24.825,24.911,15919,0
+FITBO.US,D,20200121,000000,24.988,25.076,24.825,24.909,25394,0
+FITBO.US,D,20200122,000000,24.978,25.018,24.938,25.018,10238,0
+FITBO.US,D,20200123,000000,25.018,25.094,24.964,25.094,5074,0
+FITBO.US,D,20200124,000000,25.084,25.094,24.805,24.931,26015,0
+FITBO.US,D,20200127,000000,24.902,24.975,24.758,24.911,63619,0
+FITBO.US,D,20200128,000000,24.845,24.845,24.624,24.748,133398,0
+FITBO.US,D,20200129,000000,24.748,24.748,24.585,24.72,103546,0
+FITBO.US,D,20200130,000000,24.72,24.815,24.72,24.815,10210,0
+FITBO.US,D,20200131,000000,24.835,24.883,24.703,24.748,38466,0
+FITBO.US,D,20200203,000000,24.845,24.921,24.773,24.921,12373,0
+FITBO.US,D,20200204,000000,24.921,25.036,24.873,25.036,10451,0
+FITBO.US,D,20200205,000000,25.036,25.114,25.018,25.104,16094,0
+FITBO.US,D,20200206,000000,25.104,25.104,24.825,24.825,74738,0
+FITBO.US,D,20200207,000000,24.941,24.941,24.698,24.748,28837,0
+FITBO.US,D,20200210,000000,24.758,24.988,24.71,24.988,28754,0
+FITBO.US,D,20200211,000000,24.988,25.122,24.951,25.018,28504,0
+FITBO.US,D,20200212,000000,25.036,25.122,24.845,24.854,21887,0
+FITBO.US,D,20200213,000000,25.036,25.036,24.887,24.973,14864,0
+FITBO.US,D,20200214,000000,25.018,25.055,24.931,25.051,37634,0
+FITBO.US,D,20200218,000000,25.065,25.065,24.998,25.05,126318,0
+FITBO.US,D,20200219,000000,25.045,25.045,24.883,24.883,14614,0
+FITBO.US,D,20200220,000000,24.931,24.941,24.892,24.892,36509,0
+FITBO.US,D,20200221,000000,24.931,24.931,24.825,24.906,17510,0
+FITBO.US,D,20200224,000000,24.835,24.931,24.605,24.605,20010,0
+FITBO.US,D,20200225,000000,24.883,24.883,24.279,24.365,41076,0
+FITBO.US,D,20200226,000000,24.412,24.682,24.144,24.355,57277,0
+FITBO.US,D,20200227,000000,24.403,24.412,23.856,24.336,121539,0
+FITBO.US,D,20200228,000000,24.259,24.336,23.981,24.106,59018,0
+FITBO.US,D,20200302,000000,24.065,24.605,24.049,24.557,44134,0
+FITBO.US,D,20200303,000000,24.643,24.892,24.46,24.758,60727,0
+FITBO.US,D,20200304,000000,24.787,24.902,24.513,24.892,16542,0
+FITBO.US,D,20200305,000000,24.796,24.892,24.49,24.538,163690,0
+FITBO.US,D,20200306,000000,24.557,24.643,24.269,24.547,125911,0
+FITBO.US,D,20200309,000000,23.991,24.211,23.109,23.675,32236,0
+FITBO.US,D,20200310,000000,23.694,24.247,23.626,23.971,145953,0
+FITBO.US,D,20200311,000000,23.521,23.731,23.501,23.684,22710,0
+FITBO.US,D,20200312,000000,21.315,23.262,19.923,20.864,141725,0
+FITBO.US,D,20200313,000000,21.152,22.229,20.671,21.295,43134,0
+FITBO.US,D,20200316,000000,19.482,20.777,16.805,17.401,171894,0
+FITBO.US,D,20200317,000000,18.196,18.718,17.866,18.092,111836,0
+FITBO.US,D,20200318,000000,17.266,17.266,10.072,11.99,162042,0
+FITBO.US,D,20200319,000000,12.403,15.484,12.403,14.676,166490,0
+FITBO.US,D,20200320,000000,15.348,17.689,15.348,16.41,69667,0
+FITBO.US,D,20200323,000000,16.412,17.161,14.408,15.54,74702,0
+FITBO.US,D,20200324,000000,15.713,17.202,15.713,16.316,250639,0
+FITBO.US,D,20200325,000000,16.835,18.705,16.701,17.535,144677,0
+FITBO.US,D,20200326,000000,17.886,19.74,17.886,19.486,173530,0
+FITBO.US,D,20200327,000000,19.457,19.984,18.637,19.271,147748,0
+FITBO.US,D,20200330,000000,19.652,19.72,18.745,19.636,56974,0
+FITBO.US,D,20200331,000000,19.72,19.74,19.301,19.593,134440,0
+FITBO.US,D,20200401,000000,19.457,19.515,18.549,19.017,50980,0
+FITBO.US,D,20200402,000000,19.017,19.31,18.491,18.92,31530,0
+FITBO.US,D,20200403,000000,18.939,18.939,18.491,18.589,38261,0
+FITBO.US,D,20200406,000000,18.881,19.349,18.793,18.813,104054,0
+FITBO.US,D,20200407,000000,19.261,19.75,19.084,19.681,80353,0
+FITBO.US,D,20200408,000000,20.178,20.872,19.55,20.597,63617,0
+FITBO.US,D,20200409,000000,21.213,22.384,20.178,22.199,93076,0
+FITBO.US,D,20200413,000000,22.149,22.149,20.54,20.754,200896,0
+FITBO.US,D,20200414,000000,21.34,21.633,21.086,21.145,72343,0
+FITBO.US,D,20200415,000000,21.076,21.418,20.735,21.321,27010,0
+FITBO.US,D,20200416,000000,21.457,21.457,21.062,21.262,51204,0
+FITBO.US,D,20200417,000000,21.809,22.179,21.496,21.769,60065,0
+FITBO.US,D,20200420,000000,21.711,21.711,21.369,21.613,69565,0
+FITBO.US,D,20200421,000000,21.418,21.447,20.696,21.25,45255,0
+FITBO.US,D,20200422,000000,21.427,21.593,21.252,21.418,49910,0
+FITBO.US,D,20200423,000000,21.457,21.565,21.447,21.467,56608,0
+FITBO.US,D,20200424,000000,21.399,21.847,21.281,21.847,61513,0
+FITBO.US,D,20200427,000000,21.905,22.491,21.759,22.306,67121,0
+FITBO.US,D,20200428,000000,22.511,22.845,22.191,22.491,69285,0
+FITBO.US,D,20200429,000000,22.774,23.252,22.628,23.252,64076,0
+FITBO.US,D,20200430,000000,23.223,23.711,23.126,23.516,81230,0
+FITBO.US,D,20200501,000000,23.418,23.516,23.204,23.516,45485,0
+FITBO.US,D,20200504,000000,23.496,23.564,23.398,23.506,38921,0
+FITBO.US,D,20200505,000000,23.506,23.506,22.94,23.272,44270,0
+FITBO.US,D,20200506,000000,23.272,23.37,23.076,23.223,34898,0
+FITBO.US,D,20200507,000000,23.272,23.584,23.194,23.564,49885,0
+FITBO.US,D,20200508,000000,23.594,23.682,23.428,23.467,37258,0
+FITBO.US,D,20200511,000000,23.223,23.73,23.174,23.672,54407,0
+FITBO.US,D,20200512,000000,23.73,23.73,23.546,23.574,15841,0
+FITBO.US,D,20200513,000000,23.574,23.662,23.136,23.428,39351,0
+FITBO.US,D,20200514,000000,23.428,23.428,22.979,23.315,21990,0
+FITBO.US,D,20200515,000000,23.398,23.418,23.085,23.36,21639,0
+FITBO.US,D,20200518,000000,23.204,23.486,22.998,22.998,43795,0
+FITBO.US,D,20200519,000000,23.184,23.564,23.164,23.418,20608,0
+FITBO.US,D,20200520,000000,23.564,23.848,23.438,23.828,22049,0
+FITBO.US,D,20200521,000000,23.828,23.994,23.711,23.74,37413,0
+FITBO.US,D,20200522,000000,23.926,23.926,23.78,23.896,18962,0
+FITBO.US,D,20200526,000000,24.179,24.179,23.78,23.808,58897,0
+FITBO.US,D,20200527,000000,24.043,24.384,23.808,24.111,61024,0
+FITBO.US,D,20200528,000000,24.121,24.355,23.76,23.974,56034,0
+FITBO.US,D,20200529,000000,24.052,24.189,23.787,24.121,29565,0
+FITBO.US,D,20200601,000000,24.101,24.101,23.945,24.043,25668,0
+FITBO.US,D,20200602,000000,24.101,24.199,23.969,24.101,50259,0
+FITBO.US,D,20200603,000000,24.16,24.326,24.052,24.287,25085,0
+FITBO.US,D,20200604,000000,24.248,24.248,24.014,24.062,42057,0
+FITBO.US,D,20200605,000000,24.228,24.315,24.15,24.246,33842,0
+FITBO.US,D,20200608,000000,24.316,24.394,24.264,24.384,53953,0
+FITBO.US,D,20200609,000000,24.384,24.394,24.255,24.365,28941,0
+FITBO.US,D,20200610,000000,24.355,24.384,24.296,24.374,16768,0
+FITBO.US,D,20200611,000000,24.296,24.296,23.624,23.808,51788,0
+FITBO.US,D,20200612,000000,24.228,24.228,23.75,24.014,20417,0
+FITBO.US,D,20200615,000000,23.858,24.062,23.516,23.936,28941,0
+FITBO.US,D,20200616,000000,24.306,24.316,24.004,24.023,38547,0
+FITBO.US,D,20200617,000000,24.189,24.345,24.033,24.296,28131,0
+FITBO.US,D,20200618,000000,24.326,24.365,24.223,24.365,20865,0
+FITBO.US,D,20200619,000000,24.384,24.384,24.287,24.306,21073,0
+FITBO.US,D,20200622,000000,24.384,24.384,24.192,24.267,9997,0
+FITBO.US,D,20200623,000000,24.335,24.404,24.258,24.404,19572,0
+FITBO.US,D,20200624,000000,24.394,24.394,24.209,24.326,35789,0
+FITBO.US,D,20200625,000000,24.374,24.478,24.256,24.457,26679,0
+FITBO.US,D,20200626,000000,24.483,24.483,24.118,24.276,13269,0
+FITBO.US,D,20200629,000000,24.355,24.355,24.207,24.286,14307,0
+FITBO.US,D,20200630,000000,24.355,24.355,24.009,24.088,73434,0
+FITBO.US,D,20200701,000000,24.197,24.503,24.127,24.444,25857,0
+FITBO.US,D,20200702,000000,24.503,24.592,24.355,24.552,20966,0
+FITBO.US,D,20200706,000000,24.602,24.668,24.523,24.552,18190,0
+FITBO.US,D,20200707,000000,24.641,24.641,24.424,24.424,10401,0
+FITBO.US,D,20200708,000000,24.602,24.681,24.552,24.622,27004,0
+FITBO.US,D,20200709,000000,24.691,24.691,24.457,24.631,34524,0
+FITBO.US,D,20200710,000000,24.691,24.789,24.592,24.75,36193,0
+FITBO.US,D,20200713,000000,24.799,24.888,24.735,24.839,13415,0
+FITBO.US,D,20200714,000000,24.74,24.878,24.705,24.78,17001,0
+FITBO.US,D,20200715,000000,24.908,25.046,24.701,25.046,25758,0
+FITBO.US,D,20200716,000000,25.036,25.392,25.036,25.382,15084,0
+FITBO.US,D,20200717,000000,25.382,25.481,25.135,25.135,26109,0
+FITBO.US,D,20200720,000000,25.264,25.511,25.264,25.481,17770,0
+FITBO.US,D,20200721,000000,25.392,25.689,25.264,25.427,32659,0
+FITBO.US,D,20200722,000000,25.629,25.945,25.412,25.787,54568,0
+FITBO.US,D,20200723,000000,25.886,25.906,25.56,25.703,48261,0
+FITBO.US,D,20200724,000000,25.906,25.906,25.55,25.638,63933,0
+FITBO.US,D,20200727,000000,25.679,25.679,25.56,25.59,25422,0
+FITBO.US,D,20200728,000000,25.679,25.689,25.569,25.659,13362,0
+FITBO.US,D,20200729,000000,25.689,25.955,25.6,25.619,39621,0
+FITBO.US,D,20200730,000000,25.906,25.926,25.649,25.866,22652,0
+FITBO.US,D,20200731,000000,25.857,25.857,25.442,25.679,34051,0
+FITBO.US,D,20200803,000000,25.629,25.777,25.48,25.777,20279,0
+FITBO.US,D,20200804,000000,25.56,25.778,25.56,25.679,12484,0
+FITBO.US,D,20200805,000000,25.787,25.886,25.442,25.442,24841,0
+FITBO.US,D,20200806,000000,25.659,25.659,24.997,25.195,47114,0
+FITBO.US,D,20200807,000000,25.165,25.195,24.952,25.195,15136,0
+FITBO.US,D,20200810,000000,25.135,25.195,25.007,25.007,65356,0
+FITBO.US,D,20200811,000000,25.175,25.183,24.948,24.957,85764,0
+FITBO.US,D,20200812,000000,25.076,25.145,24.938,24.997,44355,0
+FITBO.US,D,20200813,000000,25.076,25.283,25.027,25.244,72251,0
+FITBO.US,D,20200814,000000,25.244,25.244,24.987,25.086,58380,0
+FITBO.US,D,20200817,000000,25.155,25.185,25.027,25.027,27762,0
+FITBO.US,D,20200818,000000,25.165,25.558,25.116,25.442,24172,0
+FITBO.US,D,20200819,000000,25.442,25.636,25.353,25.353,38380,0
+FITBO.US,D,20200820,000000,25.432,25.669,25.323,25.669,18616,0
+FITBO.US,D,20200821,000000,25.628,25.659,25.487,25.59,14501,0
+FITBO.US,D,20200824,000000,25.689,25.886,25.61,25.847,17977,0
+FITBO.US,D,20200825,000000,25.763,26.153,25.708,26.123,35739,0
+FITBO.US,D,20200826,000000,26.084,26.321,25.994,26.222,48172,0
+FITBO.US,D,20200827,000000,26.232,26.4,25.991,26.39,20137,0
+FITBO.US,D,20200828,000000,26.4,26.4,26.163,26.261,18601,0
+FITBO.US,D,20200831,000000,26.331,26.341,26.217,26.341,60893,0
+FITBO.US,D,20200901,000000,26.331,26.36,26.281,26.36,14726,0
+FITBO.US,D,20200902,000000,26.36,26.459,26.291,26.4,16170,0
+FITBO.US,D,20200903,000000,26.252,26.385,26.024,26.311,36354,0
+FITBO.US,D,20200904,000000,26.311,26.311,25.827,26.005,23329,0
+FITBO.US,D,20200908,000000,25.886,25.955,25.857,25.877,11560,0
+FITBO.US,D,20200909,000000,26.064,26.104,26.011,26.104,6236,0
+FITBO.US,D,20200910,000000,26.104,26.25,26.104,26.25,15191,0
+FITBO.US,D,20200911,000000,26.242,26.252,26.064,26.163,9435,0
+FITBO.US,D,20200914,000000,26.242,26.242,25.807,26.015,22808,0
+FITBO.US,D,20200915,000000,26.064,26.222,25.689,25.738,25702,0
+FITBO.US,D,20200916,000000,25.936,25.936,25.679,25.679,54446,0
+FITBO.US,D,20200917,000000,25.787,25.787,25.382,25.382,40795,0
+FITBO.US,D,20200918,000000,25.679,25.679,25.264,25.412,34732,0
+FITBO.US,D,20200921,000000,25.313,25.461,25.086,25.461,32147,0
+FITBO.US,D,20200922,000000,25.461,25.787,25.294,25.787,35838,0
+FITBO.US,D,20200923,000000,25.807,25.807,25.313,25.422,26459,0
+FITBO.US,D,20200924,000000,25.619,25.619,25.234,25.521,15428,0
+FITBO.US,D,20200925,000000,25.52,26.14,25.4932,26.14,35693,0
+FITBO.US,D,20200928,000000,26.1,26.38,26.1,26.35,28061,0
+FITBO.US,D,20200929,000000,26.34,26.38,26.2206,26.38,19604,0
+FITBO.US,D,20200930,000000,26.38,26.38,26.18,26.18,55312,0
+FITBO.US,D,20201001,000000,26.36,26.7,26.2728,26.57,27106,0
+FITBO.US,D,20201002,000000,26.43,26.71,26.43,26.58,28751,0
+FITBO.US,D,20201005,000000,26.64,26.83,26.4969,26.62,11208,0
+FITBO.US,D,20201006,000000,26.78,26.78,26.5,26.6,23286,0
+FITBO.US,D,20201007,000000,26.62,26.69,26.32,26.32,25302,0
+FITBO.US,D,20201008,000000,26.64,26.64,26.46,26.485,13003,0
+FITBO.US,D,20201009,000000,26.55,26.62,26.12,26.41,19697,0
+FITBO.US,D,20201012,000000,26.44,26.48,26.2,26.46,12043,0
+FITBO.US,D,20201013,000000,26.37,26.48,26.34,26.45,24195,0
+FITBO.US,D,20201014,000000,26.37,26.457,26.25,26.27,17313,0
+FITBO.US,D,20201015,000000,26.25,26.48,26.25,26.43,11211,0
+FITBO.US,D,20201016,000000,26.47,26.48,26.37,26.39,11196,0
+FITBO.US,D,20201019,000000,26.48,26.48,26.3,26.39,13013,0
+FITBO.US,D,20201020,000000,26.51,26.51,26.17,26.44,27339,0
+FITBO.US,D,20201021,000000,26.43,26.43,25.99,26,21997,0
+FITBO.US,D,20201022,000000,26.4,26.48,26.1501,26.48,17058,0
+FITBO.US,D,20201023,000000,26.51,26.86,26.485,26.86,17215,0
+FITBO.US,D,20201026,000000,26.83,26.84,26.4,26.4,25462,0
+FITBO.US,D,20201027,000000,26.38,26.59,26.3111,26.58,20543,0
+FITBO.US,D,20201028,000000,26.5,26.5,25.74,25.8,39447,0
+FITBO.US,D,20201029,000000,26.11,26.29,25.83,26.19,13192,0
+FITBO.US,D,20201030,000000,26.23,26.28,26.11,26.18,29725,0
+FITBO.US,D,20201102,000000,26.38,26.635,26.21,26.58,83779,0
+FITBO.US,D,20201103,000000,26.7,26.75,26.41,26.56,26896,0
+FITBO.US,D,20201104,000000,26.54,26.9,26.54,26.8,22419,0
+FITBO.US,D,20201105,000000,26.99,26.99,26.76,26.92,13798,0
+FITBO.US,D,20201106,000000,26.83,26.83,26.6,26.72,28302,0
+FITBO.US,D,20201109,000000,26.95,26.97,26.579,26.72,30764,0
+FITBO.US,D,20201110,000000,26.95,27.24,26.7,26.9,23215,0
+FITBO.US,D,20201111,000000,26.9,27,26.84,26.92,19463,0
+FITBO.US,D,20201112,000000,26.99,27,26.82,26.9,4811,0
+FITBO.US,D,20201113,000000,26.87,27.35,26.87,27.29,104367,0
+FITBO.US,D,20201116,000000,27.38,28.49,27.19,27.88,62391,0
+FITBO.US,D,20201117,000000,27.8,28,27.7,27.76,45403,0
+FITBO.US,D,20201118,000000,27.92,28.08,27.8153,27.89,16397,0
+FITBO.US,D,20201119,000000,27.97,27.97,27.8,27.83,17571,0
+FITBO.US,D,20201120,000000,27.97,27.97,27.75,27.78,9969,0
+FITBO.US,D,20201123,000000,27.93,28.19,27.86,27.88,17347,0
+FITBO.US,D,20201124,000000,27.86,28.02,27.72,27.72,14522,0
+FITBO.US,D,20201125,000000,27.75,27.96,27.7,27.74,13377,0
+FITBO.US,D,20201127,000000,27.92,27.95,27.66,27.66,15081,0
+FITBO.US,D,20201130,000000,27.79,27.92,27.47,27.76,21585,0
+FITBO.US,D,20201201,000000,27.84,27.9509,27.79,27.8,10699,0
+FITBO.US,D,20201202,000000,27.7,27.92,27.6206,27.75,37231,0
+FITBO.US,D,20201203,000000,27.88,27.88,27.48,27.58,66118,0
+FITBO.US,D,20201204,000000,27.64,27.64,27.17,27.37,39068,0
+FITBO.US,D,20201207,000000,27.21,27.43,27.21,27.24,19034,0
+FITBO.US,D,20201208,000000,27.33,27.66,27.33,27.545,12018,0
+FITBO.US,D,20201209,000000,27.57,27.72,27.54,27.64,14379,0
+FITBO.US,D,20201210,000000,27.77,27.7799,27.52,27.66,11112,0
+FITBO.US,D,20201211,000000,27.71,27.75,27.58,27.71,7864,0
+FITBO.US,D,20201214,000000,27.74,27.81,27.69,27.74,16740,0
+FITBO.US,D,20201215,000000,27.75,27.83,27.58,27.78,9938,0
+FITBO.US,D,20201216,000000,27.82,27.87,27.72,27.87,11103,0
+FITBO.US,D,20201217,000000,27.87,27.99,27.87,27.99,8080,0
+FITBO.US,D,20201218,000000,27.99,28.14,27.82,28.14,10509,0
+FITBO.US,D,20201221,000000,28.04,28.25,27.878,28.1,16395,0
+FITBO.US,D,20201222,000000,28.19,28.19,27.78,27.8,15882,0
+FITBO.US,D,20201223,000000,27.96,27.96,27.67,27.697,12785,0
+FITBO.US,D,20201224,000000,27.66,27.97,27.66,27.92,8474,0
+FITBO.US,D,20201228,000000,27.79,27.79,27.6562,27.72,15709,0
+FITBO.US,D,20201229,000000,27.65,27.725,27.56,27.65,9108,0
+FITBO.US,D,20201230,000000,27.74,27.86,27.5528,27.66,6523,0
+FITBO.US,D,20201231,000000,27.87,27.9,27.69,27.72,16491,0
+FITBO.US,D,20210104,000000,27.72,27.8162,27.33,27.4559,24736,0
+FITBO.US,D,20210105,000000,27.6465,27.67,27.4801,27.62,7329,0
+FITBO.US,D,20210106,000000,27.64,27.64,27.05,27.16,10940,0
+FITBO.US,D,20210107,000000,27.36,27.44,26.44,26.82,50641,0
+FITBO.US,D,20210108,000000,26.99,27.14,26.62,27.14,24288,0
+FITBO.US,D,20210111,000000,27.1,27.14,26.819,26.92,64167,0
+FITBO.US,D,20210112,000000,26.92,26.92,26.32,26.47,28432,0
+FITBO.US,D,20210113,000000,26.47,26.95,26.47,26.55,81063,0
+FITBO.US,D,20210114,000000,26.61,26.69,26.05,26.2,38694,0
+FITBO.US,D,20210115,000000,26.27,26.48,26.15,26.26,18039,0
+FITBO.US,D,20210119,000000,26.37,26.49,26.19,26.37,11960,0
+FITBO.US,D,20210120,000000,26.36,26.55,26.3,26.4,23522,0
+FITBO.US,D,20210121,000000,26.36,26.44,26.25,26.35,13031,0
+FITBO.US,D,20210122,000000,26.42,26.5394,26.3,26.36,16682,0
+FITBO.US,D,20210125,000000,26.49,26.68,26.41,26.41,12959,0
+FITBO.US,D,20210126,000000,26.465,26.57,26.34,26.37,10452,0
+FITBO.US,D,20210127,000000,26.28,26.41,25.97,25.97,12500,0
+FITBO.US,D,20210128,000000,26.07,26.15,25.84,25.87,18545,0
+FITBO.US,D,20210129,000000,25.98,26.22,25.89,26.22,26323,0
+FITBO.US,D,20210201,000000,26.22,26.49,26.1,26.18,11548,0
+FITBO.US,D,20210202,000000,26.48,26.62,26.3563,26.59,15182,0
+FITBO.US,D,20210203,000000,26.6,26.6,26.07,26.345,26776,0
+FITBO.US,D,20210204,000000,26.49,26.5,26.21,26.41,13104,0
+FITBO.US,D,20210205,000000,26.51,26.6,26.374,26.6,10983,0
+FITBO.US,D,20210208,000000,26.65,26.65,26.4301,26.45,7484,0
+FITBO.US,D,20210209,000000,26.59,26.71,26.52,26.71,12456,0
+FITBO.US,D,20210210,000000,26.7,26.76,26.4874,26.67,10001,0
+FITBO.US,D,20210211,000000,26.77,26.77,26.43,26.43,16403,0
+FITBO.US,D,20210212,000000,26.48,26.59,26.18,26.48,20430,0
+FITBO.US,D,20210216,000000,26.55,26.55,26.12,26.18,13320,0
+FITBO.US,D,20210217,000000,26.42,26.4302,26.04,26.1,22677,0
+FITBO.US,D,20210218,000000,26.15,26.45,25.9087,26.2295,12774,0
+FITBO.US,D,20210219,000000,26.27,26.27,25.92,25.98,10571,0
+FITBO.US,D,20210222,000000,26.03,26.0669,25.66,25.7412,19849,0
+FITBO.US,D,20210223,000000,25.76,25.9199,25.6,25.84,32362,0
+FITBO.US,D,20210224,000000,25.83,25.9045,25.47,25.64,28693,0
+FITBO.US,D,20210225,000000,25.79,25.79,25.22,25.42,21621,0
+FITBO.US,D,20210226,000000,25.5,25.57,25.19,25.44,60907,0
+FITBO.US,D,20210301,000000,25.53,25.54,25.41,25.45,22356,0
+FITBO.US,D,20210302,000000,25.51,25.7,25.4,25.64,22554,0
+FITBO.US,D,20210303,000000,25.59,25.7,25.5,25.66,14780,0
+FITBO.US,D,20210304,000000,25.66,25.88,25.5,25.81,39471,0
+FITBO.US,D,20210305,000000,25.83,26.13,25.75,26.13,20031,0
+FITBO.US,D,20210308,000000,26.11,26.18,25.98,26.18,12170,0
+FITBO.US,D,20210309,000000,26.28,26.42,26.2,26.2772,18642,0
+FITBO.US,D,20210310,000000,26.4,26.45,26.28,26.45,12719,0
+FITBO.US,D,20210311,000000,26.49,26.7,26.37,26.7,17912,0
+FITBO.US,D,20210312,000000,26.67,26.67,26.21,26.52,18685,0
+FITBO.US,D,20210315,000000,26.54,26.64,26.36,26.62,20304,0
+FITBO.US,D,20210316,000000,26.65,26.71,26.51,26.6308,12423,0
+FITBO.US,D,20210317,000000,26.54,26.71,26.5,26.65,12702,0
+FITBO.US,D,20210318,000000,26.58,26.58,26.12,26.23,24373,0
+FITBO.US,D,20210319,000000,26.2,26.36,26.0416,26.36,10815,0
+FITBO.US,D,20210322,000000,26.42,26.5161,26.1339,26.44,14483,0
+FITBO.US,D,20210323,000000,26.5,26.58,26.365,26.58,13176,0
+FITBO.US,D,20210324,000000,26.68,26.7,26.37,26.66,16195,0
+FITBO.US,D,20210325,000000,26.66,26.7399,26.5504,26.5896,6901,0
+FITBO.US,D,20210326,000000,26.33,26.33,26.17,26.2,9871,0
+FITBO.US,D,20210329,000000,26.26,26.325,26.18,26.25,8681,0
+FITBO.US,D,20210330,000000,26.19,26.31,26.12,26.28,12183,0
+FITBO.US,D,20210331,000000,26.3,26.52,26.3,26.52,15858,0
+FITBO.US,D,20210401,000000,26.68,26.79,26.565,26.77,15342,0
+FITBO.US,D,20210405,000000,26.62,26.94,26.55,26.9388,17731,0
+FITBO.US,D,20210406,000000,26.95,27.18,26.8284,27.18,16009,0
+FITBO.US,D,20210407,000000,27.07,27.278,26.98,27.18,24169,0
+FITBO.US,D,20210408,000000,27.21,27.2484,27.08,27.14,10531,0
+FITBO.US,D,20210409,000000,27.14,27.64,27.04,27.56,30933,0
+FITBO.US,D,20210412,000000,27.6,27.6,27.2,27.52,7795,0
+FITBO.US,D,20210413,000000,27.43,27.64,27.28,27.37,16584,0
+FITBO.US,D,20210414,000000,27.45,27.63,27.3001,27.58,13351,0
+FITBO.US,D,20210415,000000,27.59,27.68,27.4028,27.66,7319,0
+FITBO.US,D,20210416,000000,27.71,27.71,27.44,27.69,17983,0
+FITBO.US,D,20210419,000000,27.69,27.69,27.5178,27.59,6584,0
+FITBO.US,D,20210420,000000,27.65,27.66,27.3601,27.472,14387,0
+FITBO.US,D,20210421,000000,27.58,27.66,27.52,27.65,10999,0
+FITBO.US,D,20210422,000000,27.65,27.66,27.47,27.53,9188,0
+FITBO.US,D,20210423,000000,27.63,27.66,27.5,27.5,16783,0
+FITBO.US,D,20210426,000000,27.6,27.6,27.37,27.39,10966,0
+FITBO.US,D,20210427,000000,27.46,27.5,27.28,27.35,26612,0
+FITBO.US,D,20210428,000000,27.44,27.44,27.2,27.3518,17396,0
+FITBO.US,D,20210429,000000,27.36,27.36,27.1025,27.24,8218,0
+FITBO.US,D,20210430,000000,27.25,27.3378,26.97,26.97,37430,0
+FITBO.US,D,20210503,000000,27.13,27.307,27.0229,27.27,8261,0
+FITBO.US,D,20210504,000000,27.13,27.2977,27.115,27.2301,18993,0
+FITBO.US,D,20210505,000000,27.33,27.34,26.9453,26.95,12871,0
+FITBO.US,D,20210506,000000,27.05,27.08,26.95,27.04,12182,0
+FITBO.US,D,20210507,000000,27.08,27.76,26.98,27.19,12916,0
+FITBO.US,D,20210510,000000,27.2,27.34,27.1,27.1,7210,0
+FITBO.US,D,20210511,000000,27.12,27.2,26.9,26.9138,13902,0
+FITBO.US,D,20210512,000000,26.86,27.0863,26.57,26.5972,21666,0
+FITBO.US,D,20210513,000000,26.73,26.79,26.58,26.6,10315,0
+FITBO.US,D,20210514,000000,26.82,26.84,26.59,26.81,6339,0
+FITBO.US,D,20210517,000000,26.84,26.85,26.59,26.61,17058,0
+FITBO.US,D,20210518,000000,26.78,26.84,26.6,26.84,12062,0
+FITBO.US,D,20210519,000000,26.77,26.8178,26.52,26.52,27292,0
+FITBO.US,D,20210520,000000,26.67,27.03,26.55,27.03,27132,0
+FITBO.US,D,20210521,000000,27.07,27.07,26.77,27.015,4597,0
+FITBO.US,D,20210524,000000,27.15,27.18,26.9101,27.18,9259,0
+FITBO.US,D,20210525,000000,27.11,27.24,27.1,27.24,10407,0
+FITBO.US,D,20210526,000000,27.24,27.24,26.92,27.19,8522,0
+FITBO.US,D,20210527,000000,27.2,27.21,27.06,27.0984,14424,0
+FITBO.US,D,20210528,000000,27.21,27.255,27,27.24,14258,0
+FITBO.US,D,20210601,000000,27.26,27.41,27.1476,27.41,7863,0
+FITBO.US,D,20210602,000000,27.44,27.53,27.2447,27.53,8387,0
+FITBO.US,D,20210603,000000,27.32,27.6,27.32,27.59,10654,0
+FITBO.US,D,20210604,000000,27.68,27.7,27.5,27.7,6756,0
+FITBO.US,D,20210607,000000,27.69,27.8,27.62,27.71,6289,0
+FITBO.US,D,20210608,000000,27.68,27.76,27.4729,27.76,6931,0
+FITBO.US,D,20210609,000000,27.81,27.82,27.63,27.82,10500,0
+FITBO.US,D,20210610,000000,27.89,27.93,27.6962,27.92,12413,0
+FITBO.US,D,20210611,000000,27.92,27.93,27.61,27.76,19332,0
+FITBO.US,D,20210614,000000,27.72,27.92,27.72,27.92,6340,0
+FITBO.US,D,20210615,000000,27.98,27.98,27.73,27.74,19339,0
+FITBO.US,D,20210616,000000,27.8,27.97,27.6,27.6,43622,0
+FITBO.US,D,20210617,000000,27.67,27.94,27.61,27.9,8175,0
+FITBO.US,D,20210618,000000,27.8441,27.96,27.84,27.955,9249,0
+FITBO.US,D,20210621,000000,27.95,27.965,27.8018,27.8166,18897,0
+FITBO.US,D,20210622,000000,27.92,27.98,27.905,27.98,10582,0
+FITBO.US,D,20210623,000000,27.98,28.17,27.82,27.94,29052,0
+FITBO.US,D,20210624,000000,27.94,27.99,27.72,27.77,22964,0
+FITBO.US,D,20210625,000000,27.65,27.695,27.4501,27.53,11802,0
+FITBO.US,D,20210628,000000,27.51,27.53,27.14,27.31,34689,0
+FITBO.US,D,20210629,000000,27.35,27.5,27.07,27.17,53654,0
+FITBO.US,D,20210630,000000,27.2,27.33,27.14,27.28,44048,0
+FITBO.US,D,20210701,000000,27.28,27.4,27.2,27.34,15965,0
+FITBO.US,D,20210702,000000,27.3,27.4,27.25,27.36,12905,0
+FITBO.US,D,20210706,000000,27.35,27.4,27.29,27.4,9466,0
+FITBO.US,D,20210707,000000,27.41,27.49,27.3237,27.49,12404,0
+FITBO.US,D,20210708,000000,27.38,27.48,27.3484,27.38,6908,0
+FITBO.US,D,20210709,000000,27.4,27.51,27.37,27.42,7210,0
+FITBO.US,D,20210712,000000,27.51,27.52,27.3785,27.52,14288,0
+FITBO.US,D,20210713,000000,27.495,27.58,27.22,27.38,25169,0
+FITBO.US,D,20210714,000000,27.42,27.42,27.21,27.41,6545,0
+FITBO.US,D,20210715,000000,27.35,27.4361,27.25,27.33,8508,0
+FITBO.US,D,20210716,000000,27.35,27.3784,27.1926,27.3,6322,0
+FITBO.US,D,20210719,000000,27.28,27.28,27.06,27.06,8120,0
+FITBO.US,D,20210720,000000,27.07,27.23,27.06,27.1468,19104,0
+FITBO.US,D,20210721,000000,27.1409,27.17,27.0881,27.16,4659,0
+FITBO.US,D,20210722,000000,27.21,27.21,27.03,27.06,6612,0
+FITBO.US,D,20210723,000000,27.15,27.16,27.07,27.16,6854,0
+FITBO.US,D,20210726,000000,27.1599,27.16,26.81,26.81,62309,0
+FITBO.US,D,20210727,000000,26.88,26.88,26.63,26.84,21241,0
+FITBO.US,D,20210728,000000,26.89,26.89,26.51,26.69,37072,0
+FITBO.US,D,20210729,000000,26.73,26.7937,26.72,26.79,7329,0
+FITBO.US,D,20210730,000000,26.8,26.98,26.76,26.98,18130,0
+FITBO.US,D,20210802,000000,26.98,26.99,26.83,26.96,9297,0
+FITBO.US,D,20210803,000000,26.86,27.05,26.8456,27.05,14257,0
+FITBO.US,D,20210804,000000,27.04,27.09,26.95,27.04,6123,0
+FITBO.US,D,20210805,000000,27.04,27.18,27.04,27.14,9844,0
+FITBO.US,D,20210806,000000,27.06,27.21,27.03,27.15,12432,0
+FITBO.US,D,20210809,000000,27.18,27.18,26.71,26.84,43583,0
+FITBO.US,D,20210810,000000,26.84,26.84,26.47,26.65,8061,0
+FITBO.US,D,20210811,000000,26.72,26.8582,26.6824,26.81,3563,0
+FITBO.US,D,20210812,000000,26.7,26.93,26.7,26.92,17632,0
+FITBO.US,D,20210813,000000,26.92,26.99,26.87,26.97,10797,0
+FITBO.US,D,20210816,000000,26.99,27.07,26.98,26.98,4911,0
+FITBO.US,D,20210817,000000,27.04,27.04,26.82,26.99,10755,0
+FITBO.US,D,20210818,000000,26.9,26.9,26.7,26.85,9526,0
+FITBO.US,D,20210819,000000,26.78,26.89,26.7267,26.88,11642,0
+FITBO.US,D,20210820,000000,26.91,26.98,26.8158,26.94,6582,0
+FITBO.US,D,20210823,000000,26.93,27.03,26.8916,27.02,9190,0
+FITBO.US,D,20210824,000000,27.03,27.03,26.91,26.98,10559,0
+FITBO.US,D,20210825,000000,26.93,27.0899,26.93,27.04,9975,0
+FITBO.US,D,20210826,000000,27.07,27.08,26.83,26.9,6214,0
+FITBO.US,D,20210827,000000,26.98,27.02,26.82,27.02,7839,0
+FITBO.US,D,20210830,000000,26.99,27.08,26.93,26.98,9839,0
+FITBO.US,D,20210831,000000,26.99,27.03,26.82,26.95,51865,0
+FITBO.US,D,20210901,000000,27,27.04,26.9014,26.95,30628,0
+FITBO.US,D,20210902,000000,27.01,27.04,26.92,27.01,24636,0
+FITBO.US,D,20210903,000000,27.04,27.08,26.93,26.96,11010,0
+FITBO.US,D,20210907,000000,26.94,26.94,26.77,26.77,20776,0
+FITBO.US,D,20210908,000000,26.72,26.8289,26.72,26.79,9355,0
+FITBO.US,D,20210909,000000,26.68,26.89,26.68,26.71,9487,0
+FITBO.US,D,20210910,000000,26.73,26.94,26.73,26.88,7913,0
+FITBO.US,D,20210913,000000,26.85,26.92,26.75,26.81,23617,0
+FITBO.US,D,20210914,000000,26.83,26.87,26.7,26.8,6938,0
+FITBO.US,D,20210915,000000,26.65,26.79,26.6417,26.71,6668,0
+FITBO.US,D,20210916,000000,26.83,26.83,26.6707,26.74,30173,0
+FITBO.US,D,20210917,000000,26.72,26.77,26.64,26.66,49663,0
+FITBO.US,D,20210920,000000,26.59,26.72,26.42,26.54,17775,0
+FITBO.US,D,20210921,000000,26.46,26.63,26.46,26.63,11685,0
+FITBO.US,D,20210922,000000,26.62,26.78,26.56,26.72,51666,0
+FITBO.US,D,20210923,000000,26.74,26.81,26.58,26.66,26945,0
+FITBO.US,D,20210924,000000,26.64,26.66,26.47,26.54,17778,0
+FITBO.US,D,20210927,000000,26.38,26.38,26.04,26.23,19291,0
+FITBO.US,D,20210928,000000,26.19,26.2,25.72,25.93,42308,0
+FITBO.US,D,20210929,000000,26.19,26.33,26.02,26.33,31113,0
+FITBO.US,D,20210930,000000,26.33,26.42,26.13,26.13,39638,0
+FITBO.US,D,20211001,000000,26.15,26.36,26.1,26.11,24310,0
+FITBO.US,D,20211004,000000,26.12,26.12,25.86,25.88,18656,0
+FITBO.US,D,20211005,000000,26.03,26.06,25.78,25.78,16085,0
+FITBO.US,D,20211006,000000,25.86,26.09,25.72,25.88,27388,0
+FITBO.US,D,20211007,000000,26.08,26.08,25.89,25.96,16800,0
+FITBO.US,D,20211008,000000,25.96,26.02,25.8301,25.98,16051,0
+FITBO.US,D,20211011,000000,25.98,25.99,25.849,25.9,8918,0
+FITBO.US,D,20211012,000000,25.99,26.08,25.9001,26.08,10283,0
+FITBO.US,D,20211013,000000,26.08,26.36,26.08,26.35,19652,0
+FITBO.US,D,20211014,000000,26.43,26.55,26.28,26.41,18745,0
+FITBO.US,D,20211015,000000,26.49,26.5152,26.34,26.43,12148,0
+FITBO.US,D,20211018,000000,26.35,26.42,26.18,26.34,6890,0
+FITBO.US,D,20211019,000000,26.34,26.342,26.18,26.19,11546,0
+FITBO.US,D,20211020,000000,26.33,26.44,26.29,26.44,12743,0
+FITBO.US,D,20211021,000000,26.44,26.44,26.2821,26.3795,17098,0
+FITBO.US,D,20211022,000000,26.46,26.49,26.3019,26.43,8129,0
+FITBO.US,D,20211025,000000,26.42,26.42,26.23,26.24,27196,0
+FITBO.US,D,20211026,000000,26.32,26.42,26.25,26.25,13283,0
+FITBO.US,D,20211027,000000,26.41,26.41,26.26,26.28,22108,0
+FITBO.US,D,20211028,000000,26.39,26.46,26.31,26.43,12410,0
+FITBO.US,D,20211029,000000,26.43,26.62,26.335,26.54,19147,0
+FITBO.US,D,20211101,000000,26.57,26.6521,26.454,26.54,13302,0
+FITBO.US,D,20211102,000000,26.63,26.67,26.48,26.6,8403,0
+FITBO.US,D,20211103,000000,26.65,26.69,26.51,26.62,17248,0
+FITBO.US,D,20211104,000000,26.71,26.82,26.63,26.65,14662,0
+FITBO.US,D,20211105,000000,26.68,26.92,26.68,26.8549,14803,0
+FITBO.US,D,20211108,000000,26.92,26.93,26.8,26.83,6778,0
+FITBO.US,D,20211109,000000,26.92,26.92,26.77,26.9,12280,0
+FITBO.US,D,20211110,000000,26.89,26.89,26.481,26.55,7055,0
+FITBO.US,D,20211111,000000,26.61,26.66,26.35,26.5,14832,0
+FITBO.US,D,20211112,000000,26.52,26.57,26.2,26.32,10227,0
+FITBO.US,D,20211115,000000,26.43,26.43,26.11,26.24,17994,0
+FITBO.US,D,20211116,000000,26.24,26.2563,26.1,26.2,7974,0
+FITBO.US,D,20211117,000000,26.25,26.25,25.96,26.19,8909,0
+FITBO.US,D,20211118,000000,26.15,26.31,25.95,26.25,14074,0
+FITBO.US,D,20211119,000000,26.25,26.41,26.03,26.39,27474,0
+FITBO.US,D,20211122,000000,26.4,26.49,26.0719,26.35,17567,0
+FITBO.US,D,20211123,000000,26.24,26.3297,26.15,26.3297,8307,0
+FITBO.US,D,20211124,000000,26.35,26.63,26.15,26.63,15207,0
+FITBO.US,D,20211126,000000,26.45,26.55,26.31,26.4109,7934,0
+FITBO.US,D,20211129,000000,26.53,26.635,26.45,26.565,7673,0
+FITBO.US,D,20211130,000000,26.5,26.5,26.21,26.35,18722,0
+FITBO.US,D,20211201,000000,26.52,26.79,26.29,26.29,8965,0
+FITBO.US,D,20211202,000000,26.63,26.68,26.264,26.65,10846,0
+FITBO.US,D,20211203,000000,26.62,26.63,26.26,26.26,5200,0
+FITBO.US,D,20211206,000000,26.59,26.7163,26.3547,26.67,7543,0
+FITBO.US,D,20211207,000000,26.75,26.88,26.705,26.88,6839,0
+FITBO.US,D,20211208,000000,26.88,26.88,26.44,26.54,14917,0
+FITBO.US,D,20211209,000000,26.56,26.6999,26.41,26.52,11518,0
+FITBO.US,D,20211210,000000,26.64,26.68,26.29,26.45,10811,0
+FITBO.US,D,20211213,000000,26.56,26.56,26.2,26.3,16144,0
+FITBO.US,D,20211214,000000,26.35,26.35,26.139,26.2,11250,0
+FITBO.US,D,20211215,000000,26.29,26.29,26.15,26.17,24588,0
+FITBO.US,D,20211216,000000,26.27,26.4,26.1208,26.25,28226,0
+FITBO.US,D,20211217,000000,26.3,26.45,26.25,26.27,15182,0
+FITBO.US,D,20211220,000000,26.27,26.4381,26.24,26.43,14459,0
+FITBO.US,D,20211221,000000,26.48,26.48,26.1233,26.27,14387,0
+FITBO.US,D,20211222,000000,26.37,26.38,26.3113,26.36,6149,0
+FITBO.US,D,20211223,000000,26.44,26.58,26.3305,26.58,15001,0
+FITBO.US,D,20211227,000000,26.57,26.6047,26.3716,26.38,13334,0
+FITBO.US,D,20211228,000000,26.34,26.34,26.01,26.21,15234,0
+FITBO.US,D,20211229,000000,26.2,26.21,26.0376,26.17,5318,0
+FITBO.US,D,20211230,000000,26.22,26.24,26.04,26.14,22613,0
+FITBO.US,D,20211231,000000,26.23,26.43,26.1673,26.43,13384,0
+FITBO.US,D,20220103,000000,26.42,26.42,26.08,26.16,16475,0
+FITBO.US,D,20220104,000000,26.37,26.37,26.05,26.06,7869,0
+FITBO.US,D,20220105,000000,26.06,26.27,25.8,25.8305,19753,0
+FITBO.US,D,20220106,000000,26.14,26.19,25.77,26.16,15796,0
+FITBO.US,D,20220107,000000,25.95,26.24,25.95,26.24,19763,0
+FITBO.US,D,20220110,000000,26.19,26.35,26.02,26.31,33708,0
+FITBO.US,D,20220111,000000,26.31,26.68,26.3,26.61,24099,0
+FITBO.US,D,20220112,000000,26.5549,26.672,26.43,26.44,9239,0
+FITBO.US,D,20220113,000000,26.61,26.66,26.43,26.59,8869,0
+FITBO.US,D,20220114,000000,26.38,26.5306,26.07,26.42,7563,0
+FITBO.US,D,20220118,000000,26.4,26.4,26.08,26.117,26385,0
+FITBO.US,D,20220119,000000,26.07,26.2817,26.03,26.03,11724,0
+FITBO.US,D,20220120,000000,26.23,26.33,25.97,26.14,14555,0
+FITBO.US,D,20220121,000000,26.14,26.317,25.97,26.24,21092,0
+FITBO.US,D,20220124,000000,26.1,26.1953,25.82,25.9128,21657,0
+FITBO.US,D,20220125,000000,25.91,26.07,25.8,25.82,12873,0
+FITBO.US,D,20220126,000000,26.06,26.06,25.63,25.78,25604,0
+FITBO.US,D,20220127,000000,25.89,25.89,25.05,25.11,69081,0
+FITBO.US,D,20220128,000000,25.15,25.46,24.99,25.13,24198,0
+FITBO.US,D,20220131,000000,25.13,25.42,25.06,25.4,33007,0
+FITBO.US,D,20220201,000000,25.36,25.5711,25.1506,25.5711,21091,0
+FITBO.US,D,20220202,000000,25.51,25.6169,25.2,25.23,38174,0
+FITBO.US,D,20220203,000000,25.23,25.23,24.9723,25.09,19484,0
+FITBO.US,D,20220204,000000,24.94,25.0166,24.69,24.76,36408,0
+FITBO.US,D,20220207,000000,24.8,24.99,24.76,24.99,23802,0
+FITBO.US,D,20220208,000000,24.99,24.99,24.6614,24.75,26384,0
+FITBO.US,D,20220209,000000,24.89,24.89,24.6701,24.8188,36368,0
+FITBO.US,D,20220210,000000,24.73,24.89,24.32,24.7,52970,0
+FITBO.US,D,20220211,000000,24.68,24.8441,24.5001,24.62,29694,0
+FITBO.US,D,20220214,000000,24.52,24.63,24.12,24.3,29908,0
+FITBO.US,D,20220215,000000,24.26,24.65,24.14,24.65,21690,0
+FITBO.US,D,20220216,000000,24.5,24.78,24.277,24.78,18947,0
+FITBO.US,D,20220217,000000,24.87,24.87,24.56,24.66,28274,0
+FITBO.US,D,20220218,000000,24.65,24.6817,24.52,24.59,13467,0
+FITBO.US,D,20220222,000000,24.6,24.7099,24.32,24.4,23024,0
+FITBO.US,D,20220223,000000,24.52,24.6727,24.27,24.41,29263,0
+FITBO.US,D,20220224,000000,24.3,24.7,24.2047,24.56,21063,0
+FITBO.US,D,20220225,000000,24.7,24.97,24.3001,24.77,21742,0
+FITBO.US,D,20220228,000000,24.88,24.95,24.51,24.59,20546,0
+FITBO.US,D,20220301,000000,24.69,25.04,24.56,24.67,21117,0
+FITBO.US,D,20220302,000000,24.73,25,24.6001,24.87,13419,0
+FITBO.US,D,20220303,000000,24.6101,25.0299,24.6101,24.77,12470,0
+FITBO.US,D,20220304,000000,24.84,24.8665,24.51,24.56,19964,0
+FITBO.US,D,20220307,000000,24.6,24.6873,24.4,24.435,24927,0
+FITBO.US,D,20220308,000000,24.42,24.47,24.14,24.27,17589,0
+FITBO.US,D,20220309,000000,24.54,24.64,24.26,24.41,17063,0
+FITBO.US,D,20220310,000000,24.47,24.47,24.15,24.41,17037,0
+FITBO.US,D,20220311,000000,24.44,24.57,24.22,24.24,25473,0
+FITBO.US,D,20220314,000000,24.3,24.3,23.56,23.58,28843,0
+FITBO.US,D,20220315,000000,23.73,24.1447,23.29,23.35,42811,0
+FITBO.US,D,20220316,000000,23.35,23.79,23.35,23.7,16732,0
+FITBO.US,D,20220317,000000,23.69,24.15,23.69,24.12,21350,0
+FITBO.US,D,20220318,000000,24.14,24.34,24.05,24.05,9707,0
+FITBO.US,D,20220321,000000,24,24.36,24,24.09,14299,0
+FITBO.US,D,20220322,000000,24.09,24.2211,23.94,24,21359,0
+FITBO.US,D,20220323,000000,24.13,24.21,23.9,23.9,16642,0
+FITBO.US,D,20220324,000000,24.14,24.14,23.9,23.91,16523,0
+FITBO.US,D,20220325,000000,24,24.0299,23.51,23.52,25692,0
+FITBO.US,D,20220328,000000,23.25,23.67,23.25,23.4,17799,0
+FITBO.US,D,20220329,000000,23.55,23.65,23.4,23.62,12235,0
+FITBO.US,D,20220330,000000,23.62,24.01,23.49,23.49,10514,0
+FITBO.US,D,20220331,000000,23.65,23.8824,23.4838,23.71,14792,0
+FITBO.US,D,20220401,000000,23.79,24.125,23.63,23.765,23296,0
+FITBO.US,D,20220404,000000,23.87,24.05,23.74,23.87,42544,0
+FITBO.US,D,20220405,000000,23.86,23.86,23.26,23.26,22023,0
+FITBO.US,D,20220406,000000,23.4,23.4,22.77,22.95,43872,0
+FITBO.US,D,20220407,000000,22.75,23.2086,22.75,22.92,17377,0
+FITBO.US,D,20220408,000000,22.8,23.0531,22.79,22.81,19087,0
+FITBO.US,D,20220411,000000,22.83,22.83,22.22,22.22,19959,0
+FITBO.US,D,20220412,000000,22.35,22.5566,21.85,21.9309,70390,0
+FITBO.US,D,20220413,000000,22.19,24.41,22.05,22.29,21481,0
+FITBO.US,D,20220414,000000,22.33,22.33,21.89,22.08,20972,0
+FITBO.US,D,20220418,000000,22.28,22.28,21.9101,21.95,14051,0
+FITBO.US,D,20220419,000000,22.18,22.18,21.7601,21.88,40994,0
+FITBO.US,D,20220420,000000,21.75,22.05,21.7227,21.95,14909,0
+FITBO.US,D,20220421,000000,21.91,22.25,21.62,21.62,21917,0
+FITBO.US,D,20220422,000000,21.64,21.8642,21.51,21.77,27778,0
+FITBO.US,D,20220425,000000,21.69,21.87,21.55,21.63,24019,0
+FITBO.US,D,20220426,000000,21.71,21.87,21.3,21.36,43888,0
+FITBO.US,D,20220427,000000,21.36,21.5797,21.15,21.2475,52734,0
+FITBO.US,D,20220428,000000,21.29,23.42,20.83,21.15,28065,0
+FITBO.US,D,20220429,000000,20.86,21.15,20.75,21.15,74762,0
+FITBO.US,D,20220502,000000,21.1,21.1,20.1301,20.6,56010,0
+FITBO.US,D,20220503,000000,20.57,20.6976,20.01,20.17,46233,0
+FITBO.US,D,20220504,000000,20.19,21.03,20.01,20.84,43918,0
+FITBO.US,D,20220505,000000,20.57,20.5993,20.16,20.44,39617,0
+FITBO.US,D,20220506,000000,20.44,20.45,20.0133,20.35,47866,0
+FITBO.US,D,20220509,000000,20.35,20.3525,19.7615,20.05,43307,0
+FITBO.US,D,20220510,000000,20.59,20.59,20.11,20.37,40674,0
+FITBO.US,D,20220511,000000,20.2,20.4469,19.97,20.12,33075,0
+FITBO.US,D,20220512,000000,20.39,20.39,20.03,20.39,30096,0
+FITBO.US,D,20220513,000000,20.54,20.62,20.32,20.38,30949,0
+FITBO.US,D,20220516,000000,20.5,20.797,20.35,20.51,78083,0
+FITBO.US,D,20220517,000000,20.63,20.93,20.4,20.4,54473,0
+FITBO.US,D,20220518,000000,20.3,20.62,20.21,20.24,44422,0
+FITBO.US,D,20220519,000000,20.15,20.65,20.11,20.55,46240,0
+FITBO.US,D,20220520,000000,20.68,20.76,20.42,20.47,39137,0
+FITBO.US,D,20220523,000000,20.49,20.6499,20.29,20.44,49277,0
+FITBO.US,D,20220524,000000,20.44,20.8102,20.3607,20.65,19090,0
+FITBO.US,D,20220525,000000,20.86,21.54,20.86,21.5,48845,0
+FITBO.US,D,20220526,000000,21.57,22.04,21.5489,21.9773,25607,0
+FITBO.US,D,20220527,000000,22.11,22.74,21.91,22.74,23358,0
+FITBO.US,D,20220531,000000,22.74,23.81,22.52,23.26,55572,0
+FITBO.US,D,20220601,000000,23.85,24,22.9154,23.62,21189,0
+FITBO.US,D,20220602,000000,23.67,24.23,23.495,24.1,27933,0
+FITBO.US,D,20220603,000000,23.97,24.24,22.8388,23.92,18480,0
+FITBO.US,D,20220606,000000,23.98,24.2334,23.6854,24.01,15165,0
+FITBO.US,D,20220607,000000,23.99,24.08,23.7099,23.88,26231,0
+FITBO.US,D,20220608,000000,24,24.08,23.75,23.79,8995,0
+FITBO.US,D,20220609,000000,23.88,23.9717,23.28,23.45,18849,0
+FITBO.US,D,20220610,000000,23.24,23.5605,22.81,22.81,12563,0
+FITBO.US,D,20220613,000000,22.6,22.6,21.4,21.59,27670,0
+FITBO.US,D,20220614,000000,21.68,21.69,21.1,21.41,26331,0
+FITBO.US,D,20220615,000000,21.37,22.21,21.3426,21.5,20196,0
+FITBO.US,D,20220616,000000,21.36,21.36,21.0036,21.18,14207,0
+FITBO.US,D,20220617,000000,21.18,22.7,21.18,21.71,13136,0
+FITBO.US,D,20220621,000000,21.88,22.21,21.73,22.2,10133,0
+FITBO.US,D,20220622,000000,22.16,22.37,21.8372,21.98,14081,0
+FITBO.US,D,20220623,000000,22.21,22.3008,21.9415,22.2317,16409,0
+FITBO.US,D,20220624,000000,22.38,22.45,22.0551,22.41,15637,0
+FITBO.US,D,20220627,000000,22.48,22.6608,21.75,22.14,20860,0
+FITBO.US,D,20220628,000000,22.58,22.71,21.9093,22.26,11734,0
+FITBO.US,D,20220629,000000,22.56,22.76,22,22.35,8979,0
+FITBO.US,D,20220630,000000,22.57,22.72,22.43,22.52,14967,0
+FITBO.US,D,20220701,000000,22.73,22.74,22.04,22.54,7597,0
+FITBO.US,D,20220705,000000,22.54,22.74,22.16,22.29,13339,0
+FITBO.US,D,20220706,000000,22.2126,22.5441,22.1401,22.21,10785,0
+FITBO.US,D,20220707,000000,22.39,22.68,22.1733,22.22,7123,0
+FITBO.US,D,20220708,000000,22.28,22.72,22.1,22.43,7849,0
+FITBO.US,D,20220711,000000,22.47,22.74,22.15,22.6,7081,0
+FITBO.US,D,20220712,000000,22.71,22.99,22.5,22.96,19648,0
+FITBO.US,D,20220713,000000,22.77,22.98,22.4,22.96,9615,0
+FITBO.US,D,20220714,000000,22.9,23.33,22.4,22.88,19381,0
+FITBO.US,D,20220715,000000,22.95,23.17,22.5101,23.07,23602,0
+FITBO.US,D,20220718,000000,23.34,23.35,22.7917,22.98,14554,0
+FITBO.US,D,20220719,000000,23.33,24.35,23.0622,23.55,18024,0
+FITBO.US,D,20220720,000000,23.78,24.32,23.3,23.83,12451,0
+FITBO.US,D,20220721,000000,23.82,24.26,23.35,23.99,9947,0
+FITBO.US,D,20220722,000000,24.54,24.54,23.694,23.9,9149,0
+FITBO.US,D,20220725,000000,24,24.4242,22.995,23.24,23120,0
+FITBO.US,D,20220726,000000,23.45,23.7396,23.16,23.47,7334,0
+FITBO.US,D,20220727,000000,23.57,23.59,23.03,23.27,12008,0
+FITBO.US,D,20220728,000000,23.42,23.87,23.0699,23.8,12204,0
+FITBO.US,D,20220729,000000,23.88,24.83,23.7689,24.8,40680,0
+FITBO.US,D,20220801,000000,24.66,24.92,24.2,24.83,18916,0
+FITBO.US,D,20220802,000000,24.7,25.59,24.4619,25.48,40755,0
+FITBO.US,D,20220803,000000,25.66,25.91,25.245,25.86,30904,0
+FITBO.US,D,20220804,000000,25.78,25.79,25.46,25.79,38984,0
+FITBO.US,D,20220805,000000,25.58,25.58,24.81,24.95,21125,0
+FITBO.US,D,20220808,000000,24.83,25.4444,24.66,24.82,15604,0
+FITBO.US,D,20220809,000000,24.86,24.86,24.18,24.25,16598,0
+FITBO.US,D,20220810,000000,24.23,24.94,24.23,24.52,11266,0
+FITBO.US,D,20220811,000000,24.59,24.9493,24.08,24.54,11405,0
+FITBO.US,D,20220812,000000,24.61,25,24.3895,24.72,4814,0
+FITBO.US,D,20220815,000000,24.65,24.8946,24.2127,24.58,13447,0
+FITBO.US,D,20220816,000000,24.58,24.58,24.24,24.29,10400,0
+FITBO.US,D,20220817,000000,24.2,24.2,23.78,23.84,11300,0
+FITBO.US,D,20220818,000000,23.9,23.9899,23.5534,23.98,7285,0
+FITBO.US,D,20220819,000000,23.87,23.94,23.5,23.84,9842,0
+FITBO.US,D,20220822,000000,23.84,23.95,23.1178,23.6,12666,0
+FITBO.US,D,20220823,000000,23.63,24.08,23.01,23.26,34444,0
+FITBO.US,D,20220824,000000,23.27,24.22,23.0674,23.45,6346,0
+FITBO.US,D,20220825,000000,23.44,23.7499,23.3557,23.39,7200,0
+FITBO.US,D,20220826,000000,23.61,23.7165,23.19,23.19,8608,0
+FITBO.US,D,20220829,000000,23.14,23.71,23.0001,23.26,6950,0
+FITBO.US,D,20220830,000000,23.27,23.27,23,23,9395,0
+FITBO.US,D,20220831,000000,23.21,23.63,22.53,22.53,42997,0
+FITBO.US,D,20220901,000000,22.43,23.1137,22.29,22.33,17947,0
+FITBO.US,D,20220902,000000,22.5,22.5,22.29,22.29,16396,0
+FITBO.US,D,20220906,000000,22.25,22.3722,22.01,22.07,16772,0
+FITBO.US,D,20220907,000000,22.18,22.21,22.0001,22.09,4787,0
+FITBO.US,D,20220908,000000,22.1528,22.2499,22,22,15617,0
+FITBO.US,D,20220909,000000,21.9,22.35,21.9,22.19,7198,0
+FITBO.US,D,20220912,000000,22.05,22.5595,21.93,22.0984,21570,0
+FITBO.US,D,20220913,000000,21.5,22.1664,21.5,22.06,14406,0
+FITBO.US,D,20220914,000000,21.9,22.21,21.9,22.17,7612,0
+FITBO.US,D,20220915,000000,22.08,22.2112,21.85,22,20506,0
+FITBO.US,D,20220916,000000,21.64,21.96,21.5,21.72,9277,0
+FITBO.US,D,20220919,000000,21.65,21.88,21.65,21.68,20754,0
+FITBO.US,D,20220920,000000,21.54,21.68,21.4927,21.5113,13877,0
+FITBO.US,D,20220921,000000,21.78,21.82,21.45,21.75,19062,0
+FITBO.US,D,20220922,000000,21.64,21.64,21.24,21.34,9127,0
+FITBO.US,D,20220923,000000,21.34,21.35,21,21.13,21395,0
+FITBO.US,D,20220926,000000,21.13,21.19,20.8,20.8821,10926,0
+FITBO.US,D,20220927,000000,20.5,20.88,20.4989,20.85,17440,0
+FITBO.US,D,20220928,000000,20.63,21.19,20.5601,21.17,17781,0
+FITBO.US,D,20220929,000000,21.15,21.23,20.5901,21.23,9449,0
+FITBO.US,D,20220930,000000,21.29,21.29,20.72,21.12,51021,0
+FITBO.US,D,20221003,000000,21.35,21.55,21.1,21.2191,11146,0
+FITBO.US,D,20221004,000000,21.46,21.65,21.26,21.56,15189,0
+FITBO.US,D,20221005,000000,21.49,21.5,21.13,21.28,10160,0
+FITBO.US,D,20221006,000000,21.3787,21.3787,21.0284,21.05,7311,0
+FITBO.US,D,20221007,000000,21,21,20.73,20.98,10472,0
+FITBO.US,D,20221010,000000,21.01,21.01,20.5401,20.71,14274,0
+FITBO.US,D,20221011,000000,20.65,20.7599,20.42,20.48,10564,0
+FITBO.US,D,20221012,000000,20.41,20.5999,20.28,20.3557,11300,0
+FITBO.US,D,20221013,000000,20.11,20.5,19.8824,20.37,31412,0
+FITBO.US,D,20221014,000000,20.36,20.4,20.06,20.06,7489,0
+FITBO.US,D,20221017,000000,20.21,20.6599,20.06,20.2,21284,0
+FITBO.US,D,20221018,000000,20.41,20.41,20.0751,20.22,16080,0
+FITBO.US,D,20221019,000000,20.17,20.3,19.9504,20.16,17811,0
+FITBO.US,D,20221020,000000,20.14,20.14,19.71,19.7301,11124,0
+FITBO.US,D,20221021,000000,19.88,20.03,19.4068,19.95,20710,0
+FITBO.US,D,20221024,000000,19.99,20.04,19.5401,19.93,18547,0
+FITBO.US,D,20221025,000000,19.79,19.98,19.5101,19.6,32339,0
+FITBO.US,D,20221026,000000,19.61,20.22,19.37,19.37,30790,0
+FITBO.US,D,20221027,000000,19.41,19.7999,19.2,19.25,25877,0
+FITBO.US,D,20221028,000000,19.32,19.59,19.0423,19.2715,38499,0
+FITBO.US,D,20221031,000000,19.25,19.5457,19.05,19.19,49615,0
+FITBO.US,D,20221101,000000,19.34,19.34,18.92,18.94,16178,0
+FITBO.US,D,20221102,000000,18.91,19.25,18.83,19.07,28553,0
+FITBO.US,D,20221103,000000,18.94,19.05,18.7179,18.78,34884,0
+FITBO.US,D,20221104,000000,19.01,19.01,18.5463,18.74,32108,0
+FITBO.US,D,20221107,000000,18.8,18.83,18.51,18.62,46281,0
+FITBO.US,D,20221108,000000,18.64,19.18,18.56,19.16,32454,0
+FITBO.US,D,20221109,000000,19.27,19.31,18.79,19.23,53347,0
+FITBO.US,D,20221110,000000,19.58,20.54,19.4483,20.53,30086,0
+FITBO.US,D,20221111,000000,20.6,20.92,20.1202,20.74,18390,0
+FITBO.US,D,20221114,000000,20.74,21,20.49,20.79,41542,0
+FITBO.US,D,20221115,000000,21.02,21.27,19.68,19.93,48284,0
+FITBO.US,D,20221116,000000,20.15,20.38,20,20.08,17986,0
+FITBO.US,D,20221117,000000,19.78,20.14,19.78,20.12,27720,0
+FITBO.US,D,20221118,000000,20.08,20.53,19.91,20.49,44869,0
+FITBO.US,D,20221121,000000,20.44,20.61,20.0786,20.33,27032,0
+FITBO.US,D,20221122,000000,20.49,20.66,20.24,20.3,26527,0
+FITBO.US,D,20221123,000000,20.5,20.8199,20.31,20.71,16065,0
+FITBO.US,D,20221125,000000,20.71,20.99,20.45,20.99,15805,0
+FITBO.US,D,20221128,000000,20.98,21.09,20.6501,21.09,18978,0
+FITBO.US,D,20221129,000000,21.03,21.05,20.7,20.73,23001,0
+FITBO.US,D,20221130,000000,20.81,21.53,20.58,21.29,39155,0
+FITBO.US,D,20221201,000000,21.29,21.5,21.0874,21.25,27546,0
+FITBO.US,D,20221202,000000,21.12,21.54,21.04,21.4,24824,0
+FITBO.US,D,20221205,000000,21.16,21.54,21.08,21.16,32149,0
+FITBO.US,D,20221206,000000,21.3,21.4992,21.01,21.03,14484,0
+FITBO.US,D,20221207,000000,21.09,21.28,21.09,21.16,25890,0
+FITBO.US,D,20221208,000000,21.1,21.4,21.09,21.12,19269,0
+FITBO.US,D,20221209,000000,21.08,21.33,20.9,20.9,33419,0
+FITBO.US,D,20221212,000000,21,21.07,20.5274,20.65,46011,0
+FITBO.US,D,20221213,000000,20.92,21.33,20.69,20.88,32540,0
+FITBO.US,D,20221214,000000,20.73,21.1149,20.69,20.75,32754,0
+FITBO.US,D,20221215,000000,20.62,20.99,20.61,20.86,50905,0
+FITBO.US,D,20221216,000000,20.82,21.26,20.5643,21.09,31170,0
+FITBO.US,D,20221219,000000,20.99,21.29,20.83,21.13,33464,0
+FITBO.US,D,20221220,000000,21.08,21.3199,21.0041,21.012,24300,0
+FITBO.US,D,20221221,000000,21.2,21.4399,21,21.03,31436,0
+FITBO.US,D,20221222,000000,20.93,21.14,20.85,21.1,34544,0
+FITBO.US,D,20221223,000000,20.84,21.1907,20.73,20.81,32654,0
+FITBO.US,D,20221227,000000,21,21.0958,20.58,20.75,30520,0
+FITBO.US,D,20221228,000000,20.46,20.46,20.02,20.02,35690,0
+FITBO.US,D,20221229,000000,20.03,20.388,20,20,20377,0
+FITBO.US,D,20221230,000000,20.1,20.1122,19.65,19.88,27316,0
+FITBO.US,D,20230103,000000,20.06,20.77,19.8321,20.19,27951,0
+FITBO.US,D,20230104,000000,20.27,20.76,20.07,20.54,25427,0
+FITBO.US,D,20230105,000000,20.11,21.2,20.11,21.03,21065,0
+FITBO.US,D,20230106,000000,21.19,21.6968,20.927,21.65,20464,0
+FITBO.US,D,20230109,000000,21.65,22.11,21.525,22.03,27408,0
+FITBO.US,D,20230110,000000,21.95,21.99,21.68,21.91,14350,0
+FITBO.US,D,20230111,000000,21.96,22.26,21.85,22.04,12034,0
+FITBO.US,D,20230112,000000,22.13,22.48,21.99,22.4,22576,0
+FITBO.US,D,20230113,000000,22.41,22.58,22.23,22.58,12793,0
+FITBO.US,D,20230117,000000,22.36,22.84,22.36,22.63,25060,0
+FITBO.US,D,20230118,000000,22.85,23.1672,22.7,22.7,15890,0
+FITBO.US,D,20230119,000000,22.75,22.9138,22.6038,22.79,16457,0
+FITBO.US,D,20230120,000000,22.8194,23.02,22.44,22.815,10702,0
+FITBO.US,D,20230123,000000,22.76,23.48,22.76,23.21,28910,0
+FITBO.US,D,20230124,000000,23.32,23.5377,23.2006,23.42,20423,0
+FITBO.US,D,20230125,000000,23.24,23.46,23.21,23.31,16681,0
+FITBO.US,D,20230126,000000,23.33,23.59,23.3,23.55,18861,0
+FITBO.US,D,20230127,000000,23.39,23.68,23.36,23.45,12852,0
+FITBO.US,D,20230130,000000,23.31,23.68,23.18,23.65,34796,0
+FITBO.US,D,20230131,000000,23.59,23.7699,23.31,23.69,13341,0
+FITBO.US,D,20230201,000000,23.58,23.87,23.46,23.79,20646,0
+FITBO.US,D,20230202,000000,23.75,23.955,23.52,23.7091,12424,0
+FITBO.US,D,20230203,000000,23.5,24.0098,23.39,23.595,11413,0
+FITBO.US,D,20230206,000000,23.42,23.58,23.1917,23.255,15462,0
+FITBO.US,D,20230207,000000,23.4,23.4667,23.07,23.24,14502,0
+FITBO.US,D,20230208,000000,23.22,23.43,23.03,23.41,17389,0
+FITBO.US,D,20230209,000000,23.43,23.5973,23.3,23.355,11490,0
+FITBO.US,D,20230210,000000,23.22,23.33,23.15,23.28,7574,0
+FITBO.US,D,20230213,000000,23.29,23.38,23.02,23.34,15581,0
+FITBO.US,D,20230214,000000,23.01,23.5507,23.01,23.5,14558,0
+FITBO.US,D,20230215,000000,23.385,23.4305,23.23,23.38,10600,0
+FITBO.US,D,20230216,000000,23.11,23.2592,23.01,23.03,12036,0
+FITBO.US,D,20230217,000000,22.98,22.98,22.57,22.68,46103,0
+FITBO.US,D,20230221,000000,22.58,22.58,22.12,22.14,24555,0
+FITBO.US,D,20230222,000000,22.18,22.45,22.113,22.25,13422,0
+FITBO.US,D,20230223,000000,22.31,22.58,22.3,22.51,5808,0
+FITBO.US,D,20230224,000000,22.44,22.69,22.25,22.44,17189,0
+FITBO.US,D,20230227,000000,22.465,22.7199,22.3297,22.41,7874,0
+FITBO.US,D,20230228,000000,22.44,22.7,22.35,22.7,22621,0
+FITBO.US,D,20230301,000000,22.56,22.58,22.3,22.37,13745,0
+FITBO.US,D,20230302,000000,22.22,22.37,22.03,22.22,17152,0
+FITBO.US,D,20230303,000000,22.5,22.6,22.277,22.43,14296,0
+FITBO.US,D,20230306,000000,22.522,22.7448,22.37,22.54,8763,0
+FITBO.US,D,20230307,000000,22.31,22.55,22.15,22.39,14793,0
+FITBO.US,D,20230308,000000,22.39,22.6111,22.2127,22.45,9346,0
+FITBO.US,D,20230309,000000,22.54,22.54,21.85,21.86,27286,0
+FITBO.US,D,20230310,000000,21.7,22.14,21.21,21.525,35598,0
+FITBO.US,D,20230313,000000,20,20.8435,18.56,18.79,79183,0
+FITBO.US,D,20230314,000000,19.51,20.76,19.51,20.14,20651,0
+FITBO.US,D,20230315,000000,19.75,20.2,19.17,19.97,47774,0
+FITBO.US,D,20230316,000000,19.35,21.54,19.35,21.4,101710,0
+FITBO.US,D,20230317,000000,21.15,21.35,20.3078,20.79,23690,0
+FITBO.US,D,20230320,000000,20.75,21,20.58,20.76,24869,0
+FITBO.US,D,20230321,000000,20.93,21.45,20.8,21.21,17827,0
+FITBO.US,D,20230322,000000,21.15,21.76,20.88,21.22,15913,0
+FITBO.US,D,20230323,000000,21.39,21.665,20.77,20.9,19624,0
+FITBO.US,D,20230324,000000,21.13,21.2963,20.6182,20.98,22185,0
+FITBO.US,D,20230327,000000,21.12,21.7799,21.1,21.3,14014,0
+FITBO.US,D,20230328,000000,20.86,21.4186,20.86,20.9928,10283,0
+FITBO.US,D,20230329,000000,21.04,21.6389,20.89,21.285,15135,0
+FITBO.US,D,20230330,000000,21.64,21.91,21.18,21.4,23731,0
+FITBO.US,D,20230331,000000,21.5,21.91,21.22,21.71,24181,0
+FITBO.US,D,20230403,000000,21.76,21.76,21.33,21.72,15060,0
+FITBO.US,D,20230404,000000,21.54,21.87,21.33,21.6,10264,0
+FITBO.US,D,20230405,000000,21.22,21.6971,21.22,21.28,13869,0
+FITBO.US,D,20230406,000000,21.48,21.66,21.31,21.42,10681,0
+FITBO.US,D,20230410,000000,21.31,21.6399,21.26,21.35,11344,0
+FITBO.US,D,20230411,000000,21.36,21.67,21.322,21.63,6735,0
+FITBO.US,D,20230412,000000,21.6,21.88,21.4,21.88,13912,0
+FITBO.US,D,20230413,000000,21.7,22.44,21.68,22.44,21688,0
+FITBO.US,D,20230414,000000,22.51,22.69,22.1,22.69,18762,0
+FITBO.US,D,20230417,000000,22.69,23.24,22.42,23.14,60965,0
+FITBO.US,D,20230418,000000,23.01,23.0199,22.6,23.0199,19331,0
+FITBO.US,D,20230419,000000,23,23,22.7,22.86,19990,0
+FITBO.US,D,20230420,000000,23.05,23.05,22.58,22.58,17829,0
+FITBO.US,D,20230421,000000,22.86,22.99,22.3941,22.595,9973,0
+FITBO.US,D,20230424,000000,22.74,23,22.36,22.65,17110,0
+FITBO.US,D,20230425,000000,22.48,22.9591,22.4,22.4,20430,0
+FITBO.US,D,20230426,000000,22.41,22.8,22.39,22.43,20278,0
+FITBO.US,D,20230427,000000,22.55,23,22.1,22.81,19579,0
+FITBO.US,D,20230428,000000,22.89,22.99,22.4871,22.8,31628,0
+FITBO.US,D,20230501,000000,22.78,22.92,22.18,22.18,32679,0
+FITBO.US,D,20230502,000000,22.19,22.265,21.37,21.57,50637,0
+FITBO.US,D,20230503,000000,21.51,21.72,21.03,21.03,40201,0
+FITBO.US,D,20230504,000000,20.64,20.64,19.42,19.57,53706,0
+FITBO.US,D,20230505,000000,19.82,20.59,19.785,20.1,29977,0
+FITBO.US,D,20230508,000000,20.2,20.7591,19.7842,19.85,17456,0
+FITBO.US,D,20230509,000000,19.77,19.8399,19.365,19.6,19879,0
+FITBO.US,D,20230510,000000,19.81,20.1298,19.53,19.6,19154,0
+FITBO.US,D,20230511,000000,19.51,19.55,19.19,19.313,15754,0
+FITBO.US,D,20230512,000000,19.44,20.2099,19.18,19.43,22850,0
+FITBO.US,D,20230515,000000,19.301,20.14,19.301,19.6,22442,0
+FITBO.US,D,20230516,000000,19.48,19.9599,19.35,19.69,61316,0
+FITBO.US,D,20230517,000000,19.67,20.28,19.53,20,24870,0
+FITBO.US,D,20230518,000000,20.01,20.3,19.75,19.75,22302,0
+FITBO.US,D,20230519,000000,19.8,20.1409,19.38,19.66,24836,0
+FITBO.US,D,20230522,000000,19.66,19.91,19.41,19.7,22091,0
+FITBO.US,D,20230523,000000,19.55,20.03,19.55,19.83,20165,0
+FITBO.US,D,20230524,000000,19.83,20.21,19.55,19.87,25031,0
+FITBO.US,D,20230525,000000,19.87,21.9,19.85,21.3,82890,0
+FITBO.US,D,20230526,000000,21.27,21.51,20.445,21.195,19090,0
+FITBO.US,D,20230530,000000,21.33,22.35,21.0341,22.06,23695,0
+FITBO.US,D,20230531,000000,22.33,22.45,21.67,22.45,60137,0
+FITBO.US,D,20230601,000000,22.24,22.98,22.225,22.74,19497,0
+FITBO.US,D,20230602,000000,22.9,23.18,22.52,23.18,20030,0
+FITBO.US,D,20230605,000000,23.21,23.3,22.7636,23.15,28989,0
+FITBO.US,D,20230606,000000,23.11,23.48,23.05,23.3,13003,0
+FITBO.US,D,20230607,000000,23.2422,23.2422,22.88,23.095,9948,0
+FITBO.US,D,20230608,000000,23.05,23.1274,22.5501,22.8,22662,0
+FITBO.US,D,20230609,000000,22.73,22.97,22.66,22.73,9945,0
+FITBO.US,D,20230612,000000,22.89,22.89,22.29,22.725,11960,0
+FITBO.US,D,20230613,000000,22.73,22.93,22.51,22.66,10501,0
+FITBO.US,D,20230614,000000,22.8,22.8,22.43,22.54,8349,0
+FITBO.US,D,20230615,000000,22.52,23,22.4067,22.75,14753,0
+FITBO.US,D,20230616,000000,22.75,22.75,22.45,22.48,8397,0
+FITBO.US,D,20230620,000000,22.61,22.78,22.22,22.4459,11597,0
+FITBO.US,D,20230621,000000,22.37,22.78,22.34,22.585,14019,0
+FITBO.US,D,20230622,000000,22.52,22.6,22.23,22.3,18861,0
+FITBO.US,D,20230623,000000,22.45,22.5221,22.23,22.3,9514,0
+FITBO.US,D,20230626,000000,22.49,22.88,22.4173,22.62,10392,0
+FITBO.US,D,20230627,000000,22.58,22.58,22.21,22.36,7193,0
+FITBO.US,D,20230628,000000,22.32,22.58,21.97,22.245,21281,0
+FITBO.US,D,20230629,000000,22.26,22.3321,21.8,21.8,15315,0
+FITBO.US,D,20230630,000000,22.32,22.4832,21.87,21.89,32796,0
+FITBO.US,D,20230703,000000,21.9,22.6796,21.9,22.11,5430,0
+FITBO.US,D,20230705,000000,22.11,22.35,21.82,21.82,14877,0
+FITBO.US,D,20230706,000000,21.64,21.8881,20.635,21.05,36544,0
+FITBO.US,D,20230707,000000,20.77,21.2199,20.7163,20.97,26403,0
+FITBO.US,D,20230710,000000,21,21.1239,20.66,20.74,14255,0
+FITBO.US,D,20230711,000000,20.74,20.7942,20.53,20.7,31808,0
+FITBO.US,D,20230712,000000,20.89,20.9656,20.68,20.87,24630,0
+FITBO.US,D,20230713,000000,20.93,21.02,20.8228,20.99,17125,0
+FITBO.US,D,20230714,000000,21.04,21.13,20.6,20.82,26521,0
+FITBO.US,D,20230717,000000,20.8,20.92,20.645,20.79,17944,0
+FITBO.US,D,20230718,000000,20.7,20.9,20.7,20.88,11533,0
+FITBO.US,D,20230719,000000,20.99,21.25,20.8,21.13,25737,0
+FITBO.US,D,20230720,000000,21.02,21.25,20.9409,21.12,9941,0
+FITBO.US,D,20230721,000000,21.28,21.66,20.79,21.58,21177,0
+FITBO.US,D,20230724,000000,21.44,21.78,21.38,21.45,11444,0
+FITBO.US,D,20230725,000000,21.47,21.5293,20.9201,21.04,37109,0
+FITBO.US,D,20230726,000000,21.08,21.3799,21.01,21.03,13287,0
+FITBO.US,D,20230727,000000,21.1,21.5,20.5,20.6,16622,0
+FITBO.US,D,20230728,000000,20.6,20.7499,20.3601,20.52,14637,0
+FITBO.US,D,20230731,000000,20.64,20.98,20.64,20.98,16947,0
+FITBO.US,D,20230801,000000,20.9,20.9,20.53,20.53,8198,0
+FITBO.US,D,20230802,000000,20.39,20.5699,20.18,20.4015,11017,0
+FITBO.US,D,20230803,000000,20.28,20.5599,20.15,20.16,8287,0
+FITBO.US,D,20230804,000000,20.13,20.4299,20.13,20.2901,8758,0
+FITBO.US,D,20230807,000000,20.29,20.51,20.29,20.39,8302,0
+FITBO.US,D,20230808,000000,20.21,20.41,20.02,20.34,41762,0
+FITBO.US,D,20230809,000000,20.23,20.44,20.09,20.15,13456,0
+FITBO.US,D,20230810,000000,20.5599,20.5599,20.11,20.36,16047,0
+FITBO.US,D,20230811,000000,20.25,20.33,20.06,20.22,8635,0
+FITBO.US,D,20230814,000000,20.32,20.58,20.04,20.42,23543,0
+FITBO.US,D,20230815,000000,20.31,20.55,20.1,20.13,18971,0
+FITBO.US,D,20230816,000000,20.13,20.2875,19.85,19.86,15933,0
+FITBO.US,D,20230817,000000,19.94,19.94,19.52,19.595,25537,0
+FITBO.US,D,20230818,000000,19.52,19.722,19.52,19.65,29731,0
+FITBO.US,D,20230821,000000,19.6,19.6,19.27,19.33,20660,0
+FITBO.US,D,20230822,000000,19.47,19.5,19.2,19.48,41083,0
+FITBO.US,D,20230823,000000,19.61,19.89,19.45,19.87,29964,0
+FITBO.US,D,20230824,000000,19.96,19.98,19.64,19.78,12437,0
+FITBO.US,D,20230825,000000,19.88,20.01,19.69,19.73,14044,0
+FITBO.US,D,20230828,000000,19.921,20.1099,19.56,19.57,22958,0
+FITBO.US,D,20230829,000000,19.5688,19.92,19.5688,19.74,4506,0
+FITBO.US,D,20230830,000000,19.75,19.9999,19.6552,19.76,11315,0
+FITBO.US,D,20230831,000000,19.73,20.58,19.73,20.58,76041,0
+FITBO.US,D,20230901,000000,20.32,20.58,20.16,20.24,12769,0
+FITBO.US,D,20230905,000000,20.35,20.474,20.11,20.13,25011,0
+FITBO.US,D,20230906,000000,20.06,20.205,19.7,19.73,29957,0
+FITBO.US,D,20230907,000000,19.69,19.93,19.64,19.785,42883,0
+FITBO.US,D,20230908,000000,19.845,19.9182,19.6864,19.78,23037,0
+FITBO.US,D,20230911,000000,19.76,19.97,19.7575,19.855,16398,0
+FITBO.US,D,20230912,000000,19.79,19.89,19.7301,19.87,8119,0
+FITBO.US,D,20230913,000000,19.75,20.07,19.64,20.04,16886,0
+FITBO.US,D,20230914,000000,20.03,20.3,19.9705,20.2,22515,0
+FITBO.US,D,20230915,000000,20.01,20.2499,19.97,20.13,40417,0
+FITBO.US,D,20230918,000000,20.1784,20.5199,19.95,20.51,15079,0
+FITBO.US,D,20230919,000000,20.4,20.98,20.04,20.95,48552,0
+FITBO.US,D,20230920,000000,20.84,21.4599,20.5,20.86,13943,0
+FITBO.US,D,20230921,000000,20.85,20.85,20.1,20.57,14556,0
+FITBO.US,D,20230922,000000,20.55,20.86,20.44,20.67,15338,0
+FITBO.US,D,20230925,000000,20.52,20.82,20.375,20.69,16900,0
+FITBO.US,D,20230926,000000,20.54,20.89,20.27,20.89,23783,0
+FITBO.US,D,20230927,000000,20.61,20.91,20.25,20.8473,21971,0
+FITBO.US,D,20230928,000000,20.9,21,20.3652,20.93,18708,0
+FITBO.US,D,20230929,000000,20.93,21.34,20.6501,20.85,54852,0
+FITBO.US,D,20231002,000000,20.99,21.2899,20.0101,20.42,20440,0
+FITBO.US,D,20231003,000000,20.43,20.63,19.73,19.73,37631,0
+FITBO.US,D,20231004,000000,19.77,20.128,19.77,19.81,23262,0
+FITBO.US,D,20231005,000000,19.8,20.3347,19.7,19.75,10204,0
+FITBO.US,D,20231006,000000,19.7,20.17,19.22,19.45,14239,0
+FITBO.US,D,20231009,000000,19.5,20.3123,19.46,19.89,10428,0
+FITBO.US,D,20231010,000000,19.86,20.41,19.65,19.69,41067,0
+FITBO.US,D,20231011,000000,19.74,19.9999,19.24,19.4,51370,0
+FITBO.US,D,20231012,000000,19.32,19.59,19.05,19.05,25550,0
+FITBO.US,D,20231013,000000,19.11,19.47,18.1206,18.205,22108,0
+FITBO.US,D,20231016,000000,18.21,18.86,17.79,18.62,73654,0
+FITBO.US,D,20231017,000000,18.33,18.6199,17.86,17.89,25590,0
+FITBO.US,D,20231018,000000,17.88,18.19,17.69,17.94,46838,0
+FITBO.US,D,20231019,000000,18.18,18.19,17.8498,17.93,25179,0
+FITBO.US,D,20231020,000000,17.58,18.86,17.58,18.69,79025,0
+FITBO.US,D,20231023,000000,18.57,18.979,18.25,18.68,14227,0
+FITBO.US,D,20231024,000000,18.78,19.135,18.66,19.07,27206,0
+FITBO.US,D,20231025,000000,19,19.12,18.71,18.86,24877,0
+FITBO.US,D,20231026,000000,18.86,19.107,18.8,18.89,18263,0
+FITBO.US,D,20231027,000000,18.91,19.0506,18.68,18.68,22999,0
+FITBO.US,D,20231030,000000,18.5109,18.8,18.41,18.48,41088,0
+FITBO.US,D,20231031,000000,18.47,19.48,18.3783,19.15,82915,0
+FITBO.US,D,20231101,000000,19.26,20.13,18.845,19.815,35179,0
+FITBO.US,D,20231102,000000,20.01,22.35,19.64,20.29,38999,0
+FITBO.US,D,20231103,000000,21.07,21.07,20.37,20.8,13138,0
+FITBO.US,D,20231106,000000,20.82,21.1108,20.45,20.92,12815,0
+FITBO.US,D,20231107,000000,20.81,21.0694,20.81,21.04,5392,0
+FITBO.US,D,20231108,000000,20.82,21,20.7,20.76,31972,0
+FITBO.US,D,20231109,000000,20.71,20.833,20.485,20.62,22172,0
+FITBO.US,D,20231110,000000,20.77,21.16,20.47,20.97,13214,0
+FITBO.US,D,20231113,000000,20.6,21.86,20.6,21.5,27392,0
+FITBO.US,D,20231114,000000,22.16,22.4499,22.0184,22.21,18914,0
+FITBO.US,D,20231115,000000,22.14,22.21,22,22.1,15813,0
+FITBO.US,D,20231116,000000,22.25,22.37,22.05,22.16,30083,0
+FITBO.US,D,20231117,000000,22.17,22.3015,21.6352,21.6352,26923,0
+FITBO.US,D,20231120,000000,21.85,22.4,21.68,22.03,19175,0
+FITBO.US,D,20231121,000000,21.8641,22.13,21.4525,21.89,12269,0
+FITBO.US,D,20231122,000000,21.86,22.1987,21.4785,21.81,19603,0
+FITBO.US,D,20231124,000000,21.94,22.13,21.7527,22.08,8088,0
+FITBO.US,D,20231127,000000,22.01,22.38,21.54,22.22,18294,0
+FITBO.US,D,20231128,000000,22.22,22.73,22.08,22.66,13520,0
+FITBO.US,D,20231129,000000,22.51,23.24,22.51,23.08,26328,0
+FITBO.US,D,20231130,000000,23.1,23.2,22.49,22.57,50487,0
+FITBO.US,D,20231201,000000,22.53,23.05,22.3294,23.05,26809,0
+FITBO.US,D,20231204,000000,22.75,23.21,22.43,22.9,19383,0
+FITBO.US,D,20231205,000000,23.01,23.25,22.6835,22.9,15971,0
+FITBO.US,D,20231206,000000,22.94,23.25,22.67,22.73,12142,0
+FITBO.US,D,20231207,000000,22.66,23.29,22.59,22.73,13226,0
+FITBO.US,D,20231208,000000,22.88,23.8973,22.39,22.62,22918,0
+FITBO.US,D,20231211,000000,22.51,23.4686,22.26,22.785,19515,0
+FITBO.US,D,20231212,000000,22.66,23.14,22.4165,22.68,12089,0
+FITBO.US,D,20231213,000000,23.17,23.49,22.35,23.49,38253,0
+FITBO.US,D,20231214,000000,22.93,23.5215,22.52,22.9,16475,0
+FITBO.US,D,20231215,000000,22.9,23.4394,22.795,22.88,20735,0
+FITBO.US,D,20231218,000000,22.845,22.99,22.5289,22.75,13314,0
+FITBO.US,D,20231219,000000,22.56,23.1,22.5291,22.91,24616,0
+FITBO.US,D,20231220,000000,23.12,23.2,22.56,22.6,27458,0
+FITBO.US,D,20231221,000000,22.71,23.3,22.6373,23.3,19430,0
+FITBO.US,D,20231222,000000,23.44,23.5,23,23.35,22388,0
+FITBO.US,D,20231226,000000,23.32,23.53,23.02,23.25,14606,0
+FITBO.US,D,20231227,000000,23.1,23.31,22.81,23.13,24020,0
+FITBO.US,D,20231228,000000,22.94,23.39,22.8371,22.87,15918,0
+FITBO.US,D,20231229,000000,22.86,23.3999,22.44,22.44,19321,0
+FITBO.US,D,20240102,000000,22.47,22.8449,22.27,22.34,16630,0
+FITBO.US,D,20240103,000000,22.18,22.43,22.07,22.13,9783,0
+FITBO.US,D,20240104,000000,22.13,22.4999,22.01,22.0751,12600,0
+FITBO.US,D,20240105,000000,22.4168,22.4832,21.87,22.23,6292,0
+FITBO.US,D,20240108,000000,22.2556,22.39,21.83,22.36,20759,0
+FITBO.US,D,20240109,000000,22.1,22.57,22.02,22.56,6041,0
+FITBO.US,D,20240110,000000,22.44,22.54,22.34,22.46,7817,0
+FITBO.US,D,20240111,000000,22.3,22.6394,22.2501,22.35,11476,0
+FITBO.US,D,20240112,000000,22.43,22.6,22.27,22.405,9886,0
+FITBO.US,D,20240116,000000,22.5,22.74,22.41,22.41,19037,0
+FITBO.US,D,20240117,000000,22.41,22.43,22.2,22.31,7413,0
+FITBO.US,D,20240118,000000,22.26,22.385,22.26,22.27,12559,0
+FITBO.US,D,20240119,000000,21.95,22.74,21.95,22.62,9572,0
+FITBO.US,D,20240122,000000,22.55,23.395,22.46,23.1,10835,0
+FITBO.US,D,20240123,000000,23.06,23.24,22.9001,23.1,6219,0
+FITBO.US,D,20240124,000000,23.25,23.25,22.66,22.99,14170,0
+FITBO.US,D,20240125,000000,23.01,23.24,22.9,23.22,12135,0
+FITBO.US,D,20240126,000000,23.06,23.4199,22.95,23.299,19514,0
+FITBO.US,D,20240129,000000,23.23,23.51,23.06,23.31,12115,0
+FITBO.US,D,20240130,000000,23.45,23.5146,23.16,23.33,14409,0
+FITBO.US,D,20240131,000000,23.26,23.55,22.75,22.75,58321,0
+FITBO.US,D,20240201,000000,22.78,23.57,22.2402,23.57,63467,0
+FITBO.US,D,20240202,000000,23.25,23.56,22.9612,23.42,11448,0
+FITBO.US,D,20240205,000000,23.31,23.38,22.76,23.14,11364,0
+FITBO.US,D,20240206,000000,23.14,23.35,22.8256,23.18,19679,0
+FITBO.US,D,20240207,000000,23.31,23.38,22.97,23.26,11899,0
+FITBO.US,D,20240208,000000,23.12,23.3799,23.12,23.32,8268,0
+FITBO.US,D,20240209,000000,23.39,23.47,23.2655,23.47,5192,0
+FITBO.US,D,20240212,000000,23.49,23.66,23.1349,23.59,11965,0
+FITBO.US,D,20240213,000000,23.34,23.3719,23.0301,23.07,10433,0
+FITBO.US,D,20240214,000000,23.352,23.58,23.181,23.24,6801,0
+FITBO.US,D,20240215,000000,23.14,23.3802,23.13,23.2,6279,0
+FITBO.US,D,20240216,000000,23.13,23.33,22.95,23.0444,10751,0
+FITBO.US,D,20240220,000000,23.01,23.015,22.85,22.98,11577,0
+FITBO.US,D,20240221,000000,22.87,23.15,22.87,23.03,7607,0
+FITBO.US,D,20240222,000000,23.15,23.2099,22.87,22.87,12573,0
+FITBO.US,D,20240223,000000,23,23.2,22.86,22.87,29223,0
+FITBO.US,D,20240226,000000,22.985,23.1,22.8401,22.98,6896,0
+FITBO.US,D,20240227,000000,22.99,23,22.81,22.84,10493,0
+FITBO.US,D,20240228,000000,22.91,23.03,22.85,23.03,10179,0
+FITBO.US,D,20240229,000000,22.99,23.79,22.76,23.77,47567,0
+FITBO.US,D,20240301,000000,23.64,23.77,23.15,23.415,17416,0
+FITBO.US,D,20240304,000000,23.34,23.74,23.05,23.05,17868,0
+FITBO.US,D,20240305,000000,23.1,23.29,22.94,22.9874,16108,0
+FITBO.US,D,20240306,000000,23.155,23.42,23.0919,23.24,12626,0
+FITBO.US,D,20240307,000000,23.19,23.6815,23.19,23.6,9215,0
+FITBO.US,D,20240308,000000,23.57,23.57,23.12,23.2762,15957,0
+FITBO.US,D,20240311,000000,23.25,23.4122,23.04,23.04,10293,0
+FITBO.US,D,20240312,000000,23.0925,23.2637,22.95,23.21,8906,0
+FITBO.US,D,20240313,000000,23.19,23.49,23.19,23.42,10146,0
+FITBO.US,D,20240314,000000,23.2277,23.2277,22.91,23,13242,0
+FITBO.US,D,20240315,000000,22.98,23.13,22.82,22.97,7944,0
+FITBO.US,D,20240318,000000,22.94,22.94,22.58,22.89,11555,0
+FITBO.US,D,20240319,000000,22.74,22.963,22.67,22.93,11146,0
+FITBO.US,D,20240320,000000,22.88,23.12,22.82,23.12,9406,0
+FITBO.US,D,20240321,000000,23.2,23.46,23.187,23.36,16844,0
+FITBO.US,D,20240322,000000,23.46,23.5925,23.0667,23.2596,7639,0
+FITBO.US,D,20240325,000000,23.2657,23.36,23.15,23.15,4249,0
+FITBO.US,D,20240326,000000,23.21,23.3318,22.9838,23.14,6301,0
+FITBO.US,D,20240327,000000,22.87,23.1776,22.66,23.17,10444,0
+FITBO.US,D,20240328,000000,23.15,23.65,22.7349,23.52,29844,0
+FITBO.US,D,20240401,000000,23.47,23.63,23.2501,23.62,20830,0
+FITBO.US,D,20240402,000000,23.48,23.54,23.3103,23.47,11962,0
+FITBO.US,D,20240403,000000,23.31,23.7,23.31,23.655,13141,0
+FITBO.US,D,20240404,000000,23.7,23.99,23.63,23.8,21021,0
+FITBO.US,D,20240405,000000,23.76,23.93,23.6001,23.71,5628,0
+FITBO.US,D,20240408,000000,23.7,23.79,23.58,23.725,22379,0
+FITBO.US,D,20240409,000000,23.85,23.85,23.62,23.72,6645,0
+FITBO.US,D,20240410,000000,23.52,23.69,23.14,23.22,23678,0
+FITBO.US,D,20240411,000000,23.26,23.26,22.62,22.75,11117,0
+FITBO.US,D,20240412,000000,22.66,22.68,22.36,22.4,11473,0
+FITBO.US,D,20240415,000000,22.3,22.3,21.68,21.78,22216,0
+FITBO.US,D,20240416,000000,21.55,21.84,21.55,21.5701,10921,0
+FITBO.US,D,20240417,000000,21.5401,21.895,21.5401,21.86,14587,0
+FITBO.US,D,20240418,000000,21.72,21.9703,21.52,21.52,10775,0
+FITBO.US,D,20240419,000000,21.96,21.96,21.44,21.59,5221,0
+FITBO.US,D,20240422,000000,21.66,21.95,21.62,21.88,4422,0
+FITBO.US,D,20240423,000000,21.88,22.3,21.845,22.3,10193,0
+FITBO.US,D,20240424,000000,22.27,22.3199,21.8401,22.03,7492,0
+FITBO.US,D,20240425,000000,21.695,22,21.65,21.9338,5307,0
+FITBO.US,D,20240426,000000,21.8,22.3999,21.54,21.54,14563,0
+FITBO.US,D,20240429,000000,21.6,21.869,21.53,21.7577,6515,0
+FITBO.US,D,20240430,000000,21.5,21.6282,21.45,21.45,19973,0
+FITBO.US,D,20240501,000000,21.6,21.8325,21.26,21.65,13809,0
+FITBO.US,D,20240502,000000,21.53,21.715,21.3748,21.685,9492,0
+FITBO.US,D,20240503,000000,21.8,22.01,21.63,21.9386,6729,0
+FITBO.US,D,20240506,000000,22.05,22.05,21.7601,21.8475,5863,0
+FITBO.US,D,20240507,000000,21.93,22,21.83,21.97,7247,0
+FITBO.US,D,20240508,000000,21.82,22.15,21.59,21.59,15664,0
+FITBO.US,D,20240509,000000,21.61,21.7821,21.54,21.6,12018,0
+FITBO.US,D,20240510,000000,21.51,21.68,21.4801,21.68,12246,0
+FITBO.US,D,20240513,000000,21.73,21.8092,21.48,21.72,9402,0
+FITBO.US,D,20240514,000000,21.63,21.77,21.6,21.66,10498,0
+FITBO.US,D,20240515,000000,21.82,21.93,21.71,21.79,21117,0
+FITBO.US,D,20240516,000000,21.86,21.9974,21.69,21.835,14854,0
+FITBO.US,D,20240517,000000,21.73,21.8745,21.62,21.71,16058,0
+FITBO.US,D,20240520,000000,21.6984,21.77,21.61,21.655,10365,0
+FITBO.US,D,20240521,000000,21.56,21.8425,21.55,21.61,20846,0
+FITBO.US,D,20240522,000000,21.7599,21.7599,21.45,21.505,15283,0
+FITBO.US,D,20240523,000000,21.54,21.7251,21.09,21.185,14358,0
+FITBO.US,D,20240524,000000,21.24,21.45,21.1507,21.335,7960,0
+FITBO.US,D,20240528,000000,21.24,21.4764,20.98,21.2735,16646,0
+FITBO.US,D,20240529,000000,21.03,21.05,20.86,20.89,9765,0
+FITBO.US,D,20240530,000000,20.89,21.2699,20.89,21.03,13983,0
+FITBO.US,D,20240531,000000,21.05,21.27,21.05,21.11,12302,0
+FITBO.US,D,20240603,000000,21.32,21.483,21.17,21.32,8181,0
+FITBO.US,D,20240604,000000,21.3,21.536,21.18,21.18,12411,0
+FITBO.US,D,20240605,000000,21.17,21.54,20.93,21.04,15172,0
+FITBO.US,D,20240606,000000,20.89,21.09,20.89,20.94,14513,0
+FITBO.US,D,20240607,000000,20.87,21.0399,20.7,20.975,12840,0
+FITBO.US,D,20240610,000000,20.8939,20.8939,20.66,20.7,11193,0
+FITBO.US,D,20240611,000000,20.7,20.7,20.41,20.44,31872,0
+FITBO.US,D,20240612,000000,20.59,20.79,20.5,20.5,21518,0
+FITBO.US,D,20240613,000000,20.55,20.555,20.22,20.24,27113,0
+FITBO.US,D,20240614,000000,20.22,20.31,20.16,20.16,17778,0
+FITBO.US,D,20240617,000000,20.14,20.32,20.07,20.14,17888,0
+FITBO.US,D,20240618,000000,20.15,20.3299,20.05,20.11,127415,0
+FITBO.US,D,20240620,000000,20.05,20.185,20.02,20.085,27563,0
+FITBO.US,D,20240621,000000,20.01,20.2614,20.01,20.098,18059,0
+FITBO.US,D,20240624,000000,20.06,20.25,19.98,19.985,31403,0
+FITBO.US,D,20240625,000000,20.01,20.16,20,20.03,35758,0
+FITBO.US,D,20240626,000000,19.91,20.18,19.8101,19.84,34536,0
+FITBO.US,D,20240627,000000,19.63,19.7,19.44,19.48,68209,0
+FITBO.US,D,20240628,000000,19.53,19.7,19.28,19.46,243752,0
+FITBO.US,D,20240701,000000,19.5,19.75,19.47,19.62,51285,0
+FITBO.US,D,20240702,000000,19.67,19.8499,19.67,19.81,26407,0
+FITBO.US,D,20240703,000000,19.83,20.06,19.775,20.04,29113,0
+FITBO.US,D,20240705,000000,20.04,20.088,19.9,19.99,18628,0
+FITBO.US,D,20240708,000000,19.99,20.0579,19.91,19.98,16567,0
+FITBO.US,D,20240709,000000,19.98,19.98,19.79,19.94,20973,0
+FITBO.US,D,20240710,000000,19.93,19.99,19.82,19.96,82242,0
+FITBO.US,D,20240711,000000,20.08,20.3,20.08,20.26,25425,0
+FITBO.US,D,20240712,000000,20.27,20.4486,20.2,20.28,28740,0
+FITBO.US,D,20240715,000000,20.26,20.3,20.13,20.18,35180,0
+FITBO.US,D,20240716,000000,20.2,20.3485,20.17,20.27,18669,0
+FITBO.US,D,20240717,000000,20.25,20.2909,20.0717,20.2,25271,0
+FITBO.US,D,20240718,000000,20.18,20.37,20.17,20.37,75142,0
+FITBO.US,D,20240719,000000,20.35,20.83,20.2601,20.82,117894,0
+FITBO.US,D,20240722,000000,20.86,20.89,20.71,20.86,21802,0
+FITBO.US,D,20240723,000000,20.89,20.89,20.66,20.77,13534,0
+FITBO.US,D,20240724,000000,20.75,20.75,20.4,20.43,24797,0
+FITBO.US,D,20240725,000000,20.51,20.7673,20.45,20.52,24301,0
+FITBO.US,D,20240726,000000,20.6,20.6975,20.508,20.62,10007,0
+FITBO.US,D,20240729,000000,20.6215,20.74,20.46,20.54,20515,0
+FITBO.US,D,20240730,000000,20.56,20.56,20.4,20.5,10885,0
+FITBO.US,D,20240731,000000,20.49,20.65,20.4,20.57,20566,0
+FITBO.US,D,20240801,000000,20.55,20.74,20.55,20.71,22849,0
+FITBO.US,D,20240802,000000,20.55,20.81,20.42,20.81,20783,0
+FITBO.US,D,20240805,000000,19.68,20.5651,19.68,20.32,34110,0
+FITBO.US,D,20240806,000000,20.32,20.51,20.22,20.35,40365,0
+FITBO.US,D,20240807,000000,20.33,20.7063,20.31,20.44,22402,0
+FITBO.US,D,20240808,000000,20.48,20.5623,20.31,20.51,23133,0
+FITBO.US,D,20240809,000000,20.44,20.5901,20.37,20.44,13158,0
+FITBO.US,D,20240812,000000,20.36,20.5399,20.27,20.38,14216,0
+FITBO.US,D,20240813,000000,20.4,20.56,20.4,20.56,16397,0
+FITBO.US,D,20240814,000000,20.57,20.8699,20.57,20.8,19148,0
+FITBO.US,D,20240815,000000,20.73,20.8799,20.62,20.78,21387,0
+FITBO.US,D,20240816,000000,20.8592,20.96,20.85,20.91,18398,0
+FITBO.US,D,20240819,000000,20.95,21.1481,20.9401,21.06,15659,0
+FITBO.US,D,20240820,000000,20.98,21.2,20.98,21.12,12773,0
+FITBO.US,D,20240821,000000,21.06,21.24,21.06,21.19,40584,0
+FITBO.US,D,20240822,000000,21.25,21.25,21.1,21.16,33218,0
+FITBO.US,D,20240823,000000,21.1603,21.3498,21.16,21.34,19358,0
+FITBO.US,D,20240826,000000,21.38,21.5094,21.2576,21.36,19821,0
+FITBO.US,D,20240827,000000,21.35,21.46,21.2201,21.38,22733,0
+FITBO.US,D,20240828,000000,21.33,21.5,21.32,21.41,11884,0
+FITBO.US,D,20240829,000000,21.43,21.5,21.38,21.38,17011,0
+FITBO.US,D,20240830,000000,21.4,21.42,21.06,21.1,75914,0
+FITBO.US,D,20240903,000000,21.24,21.3,21.13,21.19,15195,0
+FITBO.US,D,20240904,000000,21.23,21.5,21.2285,21.4,27327,0
+FITBO.US,D,20240905,000000,21.57,21.79,21.54,21.64,30899,0
+FITBO.US,D,20240906,000000,21.66,21.66,21.41,21.59,19187,0
+FITBO.US,D,20240909,000000,21.585,21.9,21.585,21.9,16533,0
+FITBO.US,D,20240910,000000,21.85,22.0078,21.68,21.99,14936,0
+FITBO.US,D,20240911,000000,22,22.11,21.9,22.11,19965,0
+FITBO.US,D,20240912,000000,22.14,22.25,21.9128,22.25,15145,0
+FITBO.US,D,20240913,000000,22.31,22.45,22.21,22.42,21102,0
+FITBO.US,D,20240916,000000,22.49,22.66,22.42,22.65,22079,0
+FITBO.US,D,20240917,000000,22.72,22.83,22.5,22.8,19242,0
+FITBO.US,D,20240918,000000,22.71,23,22.62,22.98,23246,0
+FITBO.US,D,20240919,000000,23.02,23.26,22.9481,23.26,30935,0
+FITBO.US,D,20240920,000000,23.25,23.26,23.08,23.26,23186,0
+FITBO.US,D,20240923,000000,23.19,23.3026,23.1,23.24,12370,0
+FITBO.US,D,20240924,000000,23.2727,23.2727,23.11,23.21,26347,0
+FITBO.US,D,20240925,000000,23.21,23.289,23.13,23.16,23294,0
+FITBO.US,D,20240926,000000,23.02,23.0383,22.88,22.94,15085,0
+FITBO.US,D,20240927,000000,23.05,23.22,22.985,23.2,39180,0
+FITBO.US,D,20240930,000000,23.2,23.34,22.96,23.14,224117,0
+FITBO.US,D,20241001,000000,22.95,23.12,22.75,23.1,24479,0
+FITBO.US,D,20241002,000000,22.98,23.2,22.97,23.2,20714,0
+FITBO.US,D,20241003,000000,23.08,23.3,23.08,23.28,13480,0
+FITBO.US,D,20241004,000000,23.28,23.28,22.9881,23.1,7014,0
+FITBO.US,D,20241007,000000,23.15,23.15,22.81,23.07,21929,0
+FITBO.US,D,20241008,000000,23.08,23.59,22.9648,23.51,14908,0
+FITBO.US,D,20241009,000000,23.61,23.65,22.93,22.93,37648,0
+FITBO.US,D,20241010,000000,22.98,23.2094,22.84,22.84,7080,0
+FITBO.US,D,20241011,000000,22.9,23.1605,22.9,23.08,6907,0
+FITBO.US,D,20241014,000000,23.08,23.39,23.08,23.35,22285,0
+FITBO.US,D,20241015,000000,23.58,23.665,23.415,23.48,13287,0
+FITBO.US,D,20241016,000000,23.61,23.76,23.4201,23.53,16767,0
+FITBO.US,D,20241017,000000,23.64,23.6999,23.375,23.62,22882,0
+FITBO.US,D,20241018,000000,23.73,23.7348,23.51,23.52,8761,0
+FITBO.US,D,20241021,000000,23.64,23.74,23.3001,23.39,109121,0
+FITBO.US,D,20241022,000000,23.47,23.51,23.0833,23.38,18615,0
+FITBO.US,D,20241023,000000,23.35,23.35,22.9387,23.1,8709,0
+FITBO.US,D,20241024,000000,23.04,23.42,22.92,23.22,20448,0
+FITBO.US,D,20241025,000000,23.25,23.51,23.1001,23.11,13853,0
+FITBO.US,D,20241028,000000,23.34,23.59,23.1239,23.28,30169,0
+FITBO.US,D,20241029,000000,23.25,23.33,22.87,23.16,17166,0
+FITBO.US,D,20241030,000000,23.25,23.56,23.1213,23.26,15764,0
+FITBO.US,D,20241031,000000,23.34,23.52,23.02,23.07,41509,0
+FITBO.US,D,20241101,000000,23.25,23.26,22.66,22.66,18101,0
+FITBO.US,D,20241104,000000,23.01,23.34,22.7001,23.27,37454,0
+FITBO.US,D,20241105,000000,23.27,23.63,22.9358,23.605,42278,0
+FITBO.US,D,20241106,000000,23.39,23.89,23.22,23.66,53069,0
+FITBO.US,D,20241107,000000,23.81,24.04,23.75,23.83,56294,0
+FITBO.US,D,20241108,000000,24.01,24.13,23.96,24.06,16945,0
+FITBO.US,D,20241111,000000,24.07,24.15,23.625,23.76,21868,0
+FITBO.US,D,20241112,000000,23.75,23.75,23.52,23.59,17062,0
+FITBO.US,D,20241113,000000,23.76,23.76,23.3658,23.46,28972,0
+FITBO.US,D,20241114,000000,23.7575,23.7575,23.28,23.37,12694,0
+FITBO.US,D,20241115,000000,23.47,23.53,23.17,23.38,38346,0
+FITBO.US,D,20241118,000000,23.49,23.5364,23.2501,23.29,15679,0
+FITBO.US,D,20241119,000000,23.2501,23.3,23.08,23.15,19029,0
+FITBO.US,D,20241120,000000,23.09,23.17,22.9201,23,13925,0
+FITBO.US,D,20241121,000000,23.13,23.3,23.02,23.19,13539,0
+FITBO.US,D,20241122,000000,23.16,23.56,23.15,23.46,58677,0
+FITBO.US,D,20241125,000000,23.71,23.745,23.49,23.56,16855,0
+FITBO.US,D,20241126,000000,23.66,23.66,23.09,23.3,24243,0
+FITBO.US,D,20241127,000000,23.43,23.61,23.2,23.44,12279,0
+FITBO.US,D,20241129,000000,23.58,23.88,23.3714,23.75,26911,0
+FITBO.US,D,20241202,000000,23.68,23.68,23.4078,23.51,21397,0
+FITBO.US,D,20241203,000000,23.39,23.6275,23.27,23.33,17182,0
+FITBO.US,D,20241204,000000,23.4,23.58,23.3201,23.45,8259,0
+FITBO.US,D,20241205,000000,23.56,23.6399,23.34,23.52,29753,0
+FITBO.US,D,20241206,000000,23.555,23.73,23.4615,23.63,39757,0
+FITBO.US,D,20241209,000000,23.68,23.7083,23.456,23.58,20523,0
+FITBO.US,D,20241210,000000,23.64,23.64,23.41,23.55,13641,0
+FITBO.US,D,20241211,000000,23.63,23.72,23.435,23.49,19918,0
+FITBO.US,D,20241212,000000,23.55,23.55,23.22,23.34,17492,0
+FITBO.US,D,20241213,000000,23.27,23.33,23.068,23.18,16094,0
+FITBO.US,D,20241216,000000,23.28,23.3298,22.99,23.04,26136,0
+FITBO.US,D,20241217,000000,23.14,23.14,22.9109,22.97,24947,0
+FITBO.US,D,20241218,000000,22.97,22.9914,22.55,22.55,55315,0
+FITBO.US,D,20241219,000000,22.48,22.49,22.15,22.27,24706,0
+FITBO.US,D,20241220,000000,22.28,22.3982,22.22,22.24,24048,0
+FITBO.US,D,20241223,000000,22.41,22.41,21.805,21.88,24307,0
+FITBO.US,D,20241224,000000,21.85,22.07,21.595,21.76,13529,0
+FITBO.US,D,20241226,000000,21.76,21.76,21.43,21.64,33630,0
+FITBO.US,D,20241227,000000,21.13,21.26,20.935,20.96,43816,0
+FITBO.US,D,20241230,000000,20.87,21.16,20.7601,20.99,31903,0
+FITBO.US,D,20241231,000000,21,21.11,20.95,20.97,97471,0
+FITBO.US,D,20250102,000000,21.11,21.42,21.03,21.42,20574,0
+FITBO.US,D,20250103,000000,21.42,21.67,21.3804,21.56,19720,0
+FITBO.US,D,20250106,000000,21.63,21.65,21.37,21.42,10267,0
+FITBO.US,D,20250107,000000,21.45,21.45,21,21.01,11787,0
+FITBO.US,D,20250108,000000,21.02,21.2,20.7136,20.73,18943,0
+FITBO.US,D,20250110,000000,20.53,20.64,20.15,20.34,30777,0
+FITBO.US,D,20250113,000000,20.1927,20.3199,20.0101,20.08,22791,0
+FITBO.US,D,20250114,000000,20.22,20.305,20.0201,20.29,20338,0
+FITBO.US,D,20250115,000000,20.58,20.96,20.58,20.75,24984,0
+FITBO.US,D,20250116,000000,20.83,21.24,20.68,21.18,38739,0
+FITBO.US,D,20250117,000000,21.23,21.4289,21.1,21.23,18288,0
+FITBO.US,D,20250121,000000,21.295,22.02,21.2201,21.5,33407,0
+FITBO.US,D,20250122,000000,21.5627,21.67,21.42,21.5698,9542,0
+FITBO.US,D,20250123,000000,21.4631,22.065,21.225,21.85,26485,0
+FITBO.US,D,20250124,000000,21.87,22.06,21.6101,21.71,15442,0
+FITBO.US,D,20250127,000000,21.73,22.57,21.6158,22.57,58109,0
+FITBO.US,D,20250128,000000,22.55,22.81,22.4076,22.71,26778,0
+FITBO.US,D,20250129,000000,22.72,22.85,22.43,22.45,15463,0
+FITBO.US,D,20250130,000000,22.66,23.02,22.593346,22.92,25106,0
+FITBO.US,D,20250131,000000,22.95,23.06,22.44,22.44,30197,0
+FITBO.US,D,20250203,000000,22.34,22.8,22.1215,22.31,23228,0
+FITBO.US,D,20250204,000000,22.17,22.58,22.17,22.26,13037,0
+FITBO.US,D,20250205,000000,22.45,22.615,22.3,22.55,5832,0
+FITBO.US,D,20250206,000000,22.65,22.69,22.3501,22.37,15844,0
+FITBO.US,D,20250207,000000,22.455,22.455,22.2001,22.24,16740,0
+FITBO.US,D,20250210,000000,22.24,22.74,22.22,22.65,58996,0
+FITBO.US,D,20250211,000000,22.4735,22.83,22.4735,22.64,27009,0
+FITBO.US,D,20250212,000000,22.35,22.6428,22.3003,22.54,24191,0
+FITBO.US,D,20250213,000000,22.68,22.96,22.4044,22.71,28288,0
+FITBO.US,D,20250214,000000,22.81,23.04,22.7136,22.84,12791,0
+FITBO.US,D,20250218,000000,22.81,22.955,22.73,22.75,15470,0
+FITBO.US,D,20250219,000000,22.8799,22.9,22.6201,22.67,9905,0
+FITBO.US,D,20250220,000000,22.74,23.12,22.6015,22.75,25889,0
+FITBO.US,D,20250221,000000,22.77,23.1165,22.68,22.71,19873,0
+FITBO.US,D,20250224,000000,22.86,22.98,22.51,22.76,8969,0
+FITBO.US,D,20250225,000000,22.85,22.97,22.72,22.85,17268,0
+FITBO.US,D,20250226,000000,22.96,23.16,22.84,22.84,10709,0
+FITBO.US,D,20250227,000000,22.72,22.83,22.68,22.68,15041,0
+FITBO.US,D,20250228,000000,22.87,22.87,22.62,22.66,12362,0
+FITBO.US,D,20250303,000000,22.67,22.9,22.59,22.78,29928,0
+FITBO.US,D,20250304,000000,22.67,22.67,22.46,22.56,21748,0
+FITBO.US,D,20250305,000000,22.67,22.67,22.36,22.42,28087,0
+FITBO.US,D,20250306,000000,22.37,22.5581,22.3,22.42,11913,0
+FITBO.US,D,20250307,000000,22.54,22.54,22.26,22.45,45393,0
+FITBO.US,D,20250310,000000,22.4,22.49,22.2475,22.28,19102,0
+FITBO.US,D,20250311,000000,22.38,22.38,22.1201,22.21,14678,0
+FITBO.US,D,20250312,000000,22.2693,22.42,22.06,22.28,43541,0
+FITBO.US,D,20250313,000000,22.21,22.3678,22.15,22.29,14285,0
+FITBO.US,D,20250314,000000,22.346,22.56,22.2696,22.33,18388,0
+FITBO.US,D,20250317,000000,22.44,22.79,22.44,22.56,14723,0
+FITBO.US,D,20250318,000000,22.6,22.71,22.4348,22.53,13921,0
+FITBO.US,D,20250319,000000,22.55,22.75,22.5,22.7,12843,0
+FITBO.US,D,20250320,000000,22.58,22.743,22.51,22.54,139333,0
+FITBO.US,D,20250321,000000,22.7143,22.75,22.51,22.62,13111,0
+FITBO.US,D,20250324,000000,22.75,22.7999,22.52,22.53,28590,0
+FITBO.US,D,20250325,000000,22.58,22.77,22.5109,22.73,17578,0
+FITBO.US,D,20250326,000000,22.62,22.6767,22.3423,22.36,16361,0
+FITBO.US,D,20250327,000000,22.03,22.1266,21.86,21.95,7068,0
+FITBO.US,D,20250328,000000,22.04,22.098,21.63,21.65,23685,0
+FITBO.US,D,20250331,000000,21.65,21.85,21.57,21.72,35399,0
+FITBO.US,D,20250401,000000,21.8,21.8172,21.55,21.57,6130,0
+FITBO.US,D,20250402,000000,21.49,21.64,21.43,21.53,16999,0
+FITBO.US,D,20250403,000000,21.12,21.3,20.87,21.1,17593,0
+FITBO.US,D,20250404,000000,20.8,21,20.44,20.78,26801,0
+FITBO.US,D,20250407,000000,19.76,21,19.76,20.4,20017,0
+FITBO.US,D,20250408,000000,20.52,20.755,20.2,20.23,29400,0
+FITBO.US,D,20250409,000000,19.98,20.7272,19.79,20.4974,31335,0
+FITBO.US,D,20250410,000000,20.03,20.73,19.74,20.06,33442,0
+FITBO.US,D,20250411,000000,19.93,20.24,19.5219,19.78,28468,0
+FITBO.US,D,20250414,000000,19.82,20.13,19.76,19.98,33843,0
+FITBO.US,D,20250415,000000,20.07,20.18,20.0084,20.08,17801,0
+FITBO.US,D,20250416,000000,20.16,20.56,19.95,20.32,28283,0
+FITBO.US,D,20250417,000000,20.53,20.6,20.332,20.58,17384,0
+FITBO.US,D,20250421,000000,20.58,20.6599,20.3,20.35,9988,0
+FITBO.US,D,20250422,000000,20.43,20.65,20.33,20.51,23016,0
+FITBO.US,D,20250423,000000,20.79,20.8616,20.57,20.8001,13164,0
+FITBO.US,D,20250424,000000,20.79,20.97,20.5801,20.74,8301,0
+FITBO.US,D,20250425,000000,20.83,20.94,20.7301,20.94,8373,0
+FITBO.US,D,20250428,000000,20.93,21,20.7018,20.9204,11752,0
+FITBO.US,D,20250429,000000,21.02,21.11,20.8401,20.95,14152,0
+FITBO.US,D,20250430,000000,20.95,21.26,20.7159,21.26,28039,0
+FITBO.US,D,20250501,000000,21.36,21.72,20.8291,21.665,79592,0
+FITBO.US,D,20250502,000000,21.74,22.16,21.67,21.91,80911,0
+FITBO.US,D,20250505,000000,21.82,22.1499,21.82,21.95,39413,0
+FITBO.US,D,20250506,000000,21.82,22,21.8,21.92,89719,0
+FITBO.US,D,20250507,000000,21.847,22,21.847,21.88,21267,0
+FITBO.US,D,20250508,000000,21.92,22.096,21.85,21.86,23493,0
+FITBO.US,D,20250509,000000,21.8708,21.9841,21.76,21.83,13370,0
+FITBO.US,D,20250512,000000,22.07,22.07,21.63,21.67,17132,0
+FITBO.US,D,20250513,000000,21.753,21.9,21.55,21.57,36303,0
+FITBO.US,D,20250514,000000,21.7316,21.7316,21.42,21.46,40507,0
+FITBO.US,D,20250515,000000,21.5,21.75,21.4454,21.57,12981,0
+FITBO.US,D,20250516,000000,21.7,21.7,21.471,21.63,12572,0
+FITBO.US,D,20250519,000000,21.52,21.75,21.52,21.61,12044,0
+FITBO.US,D,20250520,000000,21.58,21.74,21.5,21.53,29011,0
+FITBO.US,D,20250521,000000,21.49,21.535,21.023,21.07,38996,0
+FITBO.US,D,20250522,000000,21.01,21.29,20.98,21.11,18235,0
+FITBO.US,D,20250523,000000,21.03,21.2891,20.89,21.07,14808,0
+FITBO.US,D,20250527,000000,21.28,21.38,21.0875,21.38,16110,0
+FITBO.US,D,20250528,000000,21.25,21.32,21.13,21.18,22941,0
+FITBO.US,D,20250529,000000,21.218,21.25,20.995,21.04,47536,0
+FITBO.US,D,20250530,000000,20.9,21.0667,20.09,20.32,240398,0
+FITBO.US,D,20250602,000000,20.32,20.32,20.0246,20.115,36846,0
+FITBO.US,D,20250603,000000,20.16,20.21,19.98,20.1,30633,0
+FITBO.US,D,20250604,000000,20.14,20.27,20.1104,20.19,13928,0
+FITBO.US,D,20250605,000000,20.24,20.38,20.125,20.22,39310,0
+FITBO.US,D,20250606,000000,20.15,20.2043,20.05,20.11,19593,0
+FITBO.US,D,20250609,000000,20.06,20.25,20.04,20.23,19901,0
+FITBO.US,D,20250610,000000,20.27,20.36,20.23,20.29,19418,0
+FITBO.US,D,20250611,000000,20.33,20.47,20.2495,20.29,30381,0
+FITBO.US,D,20250612,000000,20.3,20.3584,20.07,20.14,23327,0
+FITBO.US,D,20250613,000000,20.12,20.12,19.81,19.82,39339,0
+FITBO.US,D,20250616,000000,19.83,19.9614,19.64,19.665,41323,0
+FITBO.US,D,20250617,000000,19.67,19.79,19.67,19.7138,21006,0
+FITBO.US,D,20250618,000000,19.7263,19.8559,19.7263,19.82,23413,0
+FITBO.US,D,20250620,000000,19.86,19.95,19.8113,19.9,24042,0
+FITBO.US,D,20250623,000000,19.83,20.05,19.83,19.94,24728,0
+FITBO.US,D,20250624,000000,19.99,20.15,19.92,20.13,21707,0
+FITBO.US,D,20250625,000000,20.15,20.1799,19.92,20,11230,0
+FITBO.US,D,20250626,000000,19.84,19.86,19.71,19.8152,17668,0
+FITBO.US,D,20250627,000000,19.89,19.89,19.69,19.7,18812,0
+FITBO.US,D,20250630,000000,19.84,19.8599,19.65,19.66,57653,0
+FITBO.US,D,20250701,000000,19.74,19.86,19.7,19.835,23290,0
+FITBO.US,D,20250702,000000,19.81,20.08,19.81,20.08,29744,0
+FITBO.US,D,20250703,000000,20.03,20.185805,20.0101,20.11,12841,0
+FITBO.US,D,20250707,000000,20.09,20.17,19.9289,19.95,23411,0
+FITBO.US,D,20250708,000000,19.81,20.05,19.81,20.03,18806,0
+FITBO.US,D,20250709,000000,20.1,20.23,20.03,20.18,24628,0
+FITBO.US,D,20250710,000000,20.15,20.43,20.15,20.42,33954,0
+FITBO.US,D,20250711,000000,20.25,20.35,20.11,20.19,28883,0
+FITBO.US,D,20250714,000000,20.18,20.3,19.9077,19.95,19515,0
+FITBO.US,D,20250715,000000,20.02,20.02,19.78,19.83,28621,0
+FITBO.US,D,20250716,000000,19.86,19.95,19.66,19.7,38728,0
+FITBO.US,D,20250717,000000,19.7,19.96,19.7,19.9592,40060,0
+FITBO.US,D,20250718,000000,19.9299,20.04,19.7016,19.9689,13706,0
+FITBO.US,D,20250721,000000,19.98,20.15,19.86,19.97,22605,0
+FITBO.US,D,20250722,000000,20,20.04,19.83,19.96,25363,0
+FITBO.US,D,20250723,000000,19.95,20.02,19.8026,19.96,12790,0
+FITBO.US,D,20250724,000000,19.92,19.98,19.865,19.88,15125,0
+FITBO.US,D,20250725,000000,19.98,19.98,19.8,19.85,36602,0
+FITBO.US,D,20250728,000000,19.84,19.8794,19.75,19.84,15139,0
+FITBO.US,D,20250729,000000,19.84,20.03,19.7908,19.97,20657,0
+FITBO.US,D,20250730,000000,19.8357,20.0013,19.8357,19.93,19483,0
+FITBO.US,D,20250731,000000,19.95,20.23,19.9,20.23,55595,0
+FITBO.US,D,20250801,000000,20.0907,20.31,20.0501,20.26,15076,0
+FITBO.US,D,20250804,000000,20.32,20.59,20.26,20.59,29020,0
+FITBO.US,D,20250805,000000,20.59,20.61,20.46,20.59,31276,0
+FITBO.US,D,20250806,000000,20.46,20.59,20.29,20.3,14575,0
+FITBO.US,D,20250807,000000,20.31,20.4002,20.12,20.24,29221,0
+FITBO.US,D,20250808,000000,20.23,20.24,20.07,20.16,10044,0
+FITBO.US,D,20250811,000000,20.23,20.34,20.15,20.26,12157,0
+FITBO.US,D,20250812,000000,20.24,20.4,20.225,20.4,22833,0
+FITBO.US,D,20250813,000000,20.4,20.5101,20.4,20.5,17412,0
+FITBO.US,D,20250814,000000,20.46,20.4865,20.3711,20.45,12544,0
+FITBO.US,D,20250815,000000,20.43,20.5499,20.3401,20.44,9438,0
+FITBO.US,D,20250818,000000,20.44,20.44,20.2359,20.3,21054,0
+FITBO.US,D,20250819,000000,20.36,20.47,20.36,20.46,32286,0
+FITBO.US,D,20250820,000000,20.48,20.71,20.3551,20.7,33320,0
+FITBO.US,D,20250821,000000,20.61,20.7,20.51,20.53,22409,0
+FITBO.US,D,20250822,000000,20.63,20.82,20.6,20.82,28853,0
+FITBO.US,D,20250825,000000,20.8,20.82,20.58,20.61,17118,0
+FITBO.US,D,20250826,000000,20.61,20.64,20.5,20.61,16850,0
+FITBO.US,D,20250827,000000,20.6,20.6,20.5,20.54,10880,0
+FITBO.US,D,20250828,000000,20.59,20.6529,20.43,20.43,19671,0
+FITBO.US,D,20250829,000000,20.4,20.49,20.17,20.2,73264,0
+FITBO.US,D,20250902,000000,20.15,20.5717,20.15,20.25,15486,0
+FITBO.US,D,20250903,000000,20.25,20.3881,20.25,20.325,17117,0
+FITBO.US,D,20250904,000000,20.39,20.444,20.3235,20.39,21021,0
+FITBO.US,D,20250905,000000,20.55,20.7601,20.42,20.68,21972,0
+FITBO.US,D,20250908,000000,20.74,20.85,20.6609,20.8,37064,0
+FITBO.US,D,20250909,000000,20.76,20.87,20.6301,20.7,23148,0
+FITBO.US,D,20250910,000000,20.81,20.8999,20.7148,20.78,45534,0
+FITBO.US,D,20250911,000000,20.82,21.1877,20.82,21.01,33584,0
+FITBO.US,D,20250912,000000,20.93,21.12,20.92,21.07,15762,0
+FITBO.US,D,20250915,000000,21.07,21.2199,21,21.09,31208,0
+FITBO.US,D,20250916,000000,21.07,21.21,21.0401,21.2,50003,0
+FITBO.US,D,20250917,000000,21.27,21.4,21,21.32,26529,0
+FITBO.US,D,20250918,000000,21.27,21.36,21.12,21.3,32649,0
+FITBO.US,D,20250919,000000,21.3264,21.33,21.11,21.19,9864,0
+FITBO.US,D,20250922,000000,21.17,21.3321,21.09,21.19,17874,0
+FITBO.US,D,20250923,000000,21.16,21.2573,20.98,21.1,24909,0
+FITBO.US,D,20250924,000000,21.2599,21.2599,20.9,21.06,27574,0
+FITBO.US,D,20250925,000000,21.02,21.0501,20.78,20.81,20808,0
+FITBO.US,D,20250926,000000,20.5,20.61,20.43,20.5899,18122,0
+FITBO.US,D,20250929,000000,20.63,20.645,20.595,20.63,13872,0
+FITBO.US,D,20250930,000000,20.62,20.7,20.5318,20.7,24569,0
+FITBO.US,D,20251001,000000,20.71,20.94,20.6,20.94,22782,0
+FITBO.US,D,20251002,000000,20.96,20.96,20.7812,20.94,16728,0
+FITBO.US,D,20251003,000000,20.89,20.99,20.88,20.96,20368,0
+FITBO.US,D,20251006,000000,20.96,20.98,20.85,20.96,18827,0
+FITBO.US,D,20251007,000000,20.96,21.1399,20.92,21.01,18977,0
+FITBO.US,D,20251008,000000,21.06,21.1299,20.92,20.92,10745,0
+FITBO.US,D,20251009,000000,20.97,21,20.71,20.79,19395,0
+FITBO.US,D,20251010,000000,20.82,20.94,20.54,20.7,25476,0
+FITBO.US,D,20251013,000000,20.81,20.8194,20.6,20.79,6763,0
+FITBO.US,D,20251014,000000,20.75,20.85,20.66,20.74,15639,0
+FITBO.US,D,20251015,000000,20.82,20.906,20.7,20.85,10120,0
+FITBO.US,D,20251016,000000,20.88,20.91,20.34,20.51,20587,0
+FITBO.US,D,20251017,000000,20.79,20.8554,20.31,20.36,20072,0
+FITBO.US,D,20251020,000000,20.45,20.5765,20.43,20.57,13854,0
+FITBO.US,D,20251021,000000,20.6,20.75,20.5434,20.59,17327,0
+FITBO.US,D,20251022,000000,20.65,20.66,20.44,20.49,19747,0
+FITBO.US,D,20251023,000000,20.51,20.58,20.44,20.47,19493,0
+FITBO.US,D,20251024,000000,20.53,20.62,20.53,20.57,16350,0
+FITBO.US,D,20251027,000000,20.61,20.74,20.5501,20.65,11630,0
+FITBO.US,D,20251028,000000,20.69,20.6948,20.52,20.57,12703,0
+FITBO.US,D,20251029,000000,20.57,20.6489,20.4202,20.52,20787,0
+FITBO.US,D,20251030,000000,20.46,20.5709,20.25,20.36,9116,0
+FITBO.US,D,20251031,000000,20.35,20.527224,20.275,20.32,11245,0
+FITBO.US,D,20251103,000000,20.34,20.4899,20.0401,20.34,20811,0
+FITBO.US,D,20251104,000000,20.3,20.3,20.16,20.28,10755,0
+FITBO.US,D,20251105,000000,20.27,20.48,20.2,20.33,24652,0
+FITBO.US,D,20251106,000000,20.36,20.5011,20.21,20.34,25160,0
+FITBO.US,D,20251107,000000,20.36,20.36,20.1801,20.27,12964,0
+FITBO.US,D,20251110,000000,20.36,20.48,20.2313,20.44,25054,0
+FITBO.US,D,20251111,000000,20.43,20.4734,20.27,20.29,23253,0
+FITBO.US,D,20251112,000000,20.29,20.405,20.18,20.25,17071,0
+FITBO.US,D,20251113,000000,20.25,20.3355,20.01,20.07,15810,0
+FITBO.US,D,20251114,000000,20.07,20.1897,20,20,29223,0
+FITBO.US,D,20251117,000000,20.08,20.1799,19.7,19.74,40862,0
+FITBO.US,D,20251118,000000,19.8,19.8943,19.635,19.77,24802,0
+FITBO.US,D,20251119,000000,19.82,19.82,19.66,19.7,22868,0
+FITBO.US,D,20251120,000000,19.83,19.83,19.53,19.58,25489,0
+FITBO.US,D,20251121,000000,19.62,19.7401,19.5304,19.645,18109,0
+FITBO.US,D,20251124,000000,19.68,19.84,19.68,19.75,19358,0
+FITBO.US,D,20251125,000000,19.83,19.845,19.62,19.685,18155,0
+FITBO.US,D,20251126,000000,19.7,19.9099,19.7,19.8,19736,0
+FITBO.US,D,20251128,000000,19.835,19.84,19.76,19.76,12232,0
+FITBO.US,D,20251201,000000,19.7,19.9,19.6,19.68,20460,0
+FITBO.US,D,20251202,000000,19.74,19.74,19.51,19.6,30007,0
+FITBO.US,D,20251203,000000,19.65,19.785,19.6,19.6201,32648,0
+FITBO.US,D,20251204,000000,19.7,19.7187,19.539,19.55,31952,0
+FITBO.US,D,20251205,000000,19.56,19.6,19.23,19.25,70221,0
+FITBO.US,D,20251208,000000,19.29,19.3899,19.2,19.28,33367,0
+FITBO.US,D,20251209,000000,19.2993,19.42,19.2993,19.34,41607,0
+FITBO.US,D,20251210,000000,19.3,19.53,19.3,19.49,57477,0
+FITBO.US,D,20251211,000000,19.46,19.64,19.37,19.59,33895,0
+FITBO.US,D,20251212,000000,19.51,19.5499,19.42,19.48,45992,0
+FITBO.US,D,20251215,000000,19.49,19.58,19.4,19.4,63382,0
+FITBO.US,D,20251216,000000,19.46,19.4999,19.32,19.45,60141,0
+FITBO.US,D,20251217,000000,19.38,19.48,19.33,19.36,52907,0
+FITBO.US,D,20251218,000000,19.42,19.71,19.39,19.56,79323,0
+FITBO.US,D,20251219,000000,19.51,19.68,19.489,19.68,43501,0
+FITBO.US,D,20251222,000000,19.72,19.7999,19.57,19.62,50109,0
+FITBO.US,D,20251223,000000,19.55,19.6644,19.54,19.61,33941,0
+FITBO.US,D,20251224,000000,19.61,19.6499,19.57,19.62,14466,0
+FITBO.US,D,20251226,000000,19.66,19.74,19.5901,19.645,30130,0
+FITBO.US,D,20251229,000000,19.34,19.34,19.19,19.23,81224,0
+FITBO.US,D,20251230,000000,19.21,19.3399,19.19,19.24,58713,0
+FITBO.US,D,20251231,000000,19.28,19.34,19.25,19.34,41271,0
+FITBO.US,D,20260102,000000,19.4,19.64,19.4,19.58,38518,0
+FITBO.US,D,20260105,000000,19.61,19.77,19.5601,19.58,83336,0
+FITBO.US,D,20260106,000000,19.57,19.7,19.505,19.6,73509,0
+FITBO.US,D,20260107,000000,19.7,19.7,19.6,19.65,13605,0
+FITBO.US,D,20260108,000000,19.67,19.7,19.54,19.65,28934,0
+FITBO.US,D,20260109,000000,19.73,19.76,19.57,19.76,29526,0
+FITBO.US,D,20260112,000000,19.66,19.79,19.66,19.79,45749,0
+FITBO.US,D,20260113,000000,19.83,19.9,19.762,19.86,20356,0
+FITBO.US,D,20260114,000000,19.8,19.88,19.7,19.83,18749,0
+FITBO.US,D,20260115,000000,19.92,20.04,19.7301,19.99,27342,0
+FITBO.US,D,20260116,000000,19.92,20.08,19.895,19.93,27730,0
+FITBO.US,D,20260120,000000,19.83,19.9,19.7147,19.77,63813,0
+FITBO.US,D,20260121,000000,19.87,19.955,19.8,19.91,20260,0
+FITBO.US,D,20260122,000000,19.97,20.08,19.85,19.95,27649,0
+FITBO.US,D,20260123,000000,19.9685,20.15,19.95,20.09,50401,0
+FITBO.US,D,20260126,000000,20.15,20.18,20.05,20.06,21821,0
+FITBO.US,D,20260127,000000,20.13,20.14,20.06,20.07,13452,0
+FITBO.US,D,20260128,000000,20.1,20.1,19.9401,19.95,12395,0
+FITBO.US,D,20260129,000000,19.93,19.98,19.84,19.97,37061,0
+FITBO.US,D,20260130,000000,19.95,19.9699,19.74,19.87,58044,0
+FITBO.US,D,20260202,000000,19.88,19.94,19.8,19.94,42029,0
+FITBO.US,D,20260203,000000,19.96,19.96,19.7,19.74,27057,0
+FITBO.US,D,20260204,000000,19.8,19.83,19.61,19.69,16947,0
+FITBO.US,D,20260205,000000,19.6984,19.7599,19.63,19.67,13095,0
+FITBO.US,D,20260206,000000,19.6101,19.7899,19.6101,19.7001,13893,0
+FITBO.US,D,20260209,000000,19.74,19.86,19.65,19.84,31449,0
+FITBO.US,D,20260210,000000,19.91,19.92,19.77,19.91,13938,0
+FITBO.US,D,20260211,000000,19.91,19.9799,19.7702,19.8045,12668,0
+FITBO.US,D,20260212,000000,19.79,19.9,19.72,19.72,26601,0
+FITBO.US,D,20260213,000000,19.88,19.9,19.7201,19.87,9333,0
+FITBO.US,D,20260217,000000,19.8501,20.04,19.85,20.04,19564,0
+FITBO.US,D,20260218,000000,20.03,20.11,19.9613,20.0001,14531,0
diff --git a/daily/us/nasdaq stocks/1/fll.us.txt b/daily/us/nasdaq stocks/1/fll.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c08ee26354d9e26133327b597109b7efe3fdb423
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fll.us.txt	
@@ -0,0 +1,5239 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLL.US,D,20050225,000000,2.24,2.6,1.99,2.57,299497,0
+FLL.US,D,20050228,000000,2.65,3.2,2.4,2.9,241952,0
+FLL.US,D,20050301,000000,3,3.02,2.7,2.9,81609,0
+FLL.US,D,20050302,000000,2.9,2.95,2.7,2.9,92250,0
+FLL.US,D,20050303,000000,2.95,2.95,2.6,2.8,98251,0
+FLL.US,D,20050304,000000,2.7,2.8,2.6,2.8,31740,0
+FLL.US,D,20050307,000000,2.94,2.94,2.65,2.81,81472,0
+FLL.US,D,20050308,000000,2.8,2.9,2.7,2.8,244107,0
+FLL.US,D,20050309,000000,2.75,3.2,2.75,3,178930,0
+FLL.US,D,20050310,000000,3.02,3.29,3,3.25,119507,0
+FLL.US,D,20050311,000000,3.29,4.1,3.29,3.75,296256,0
+FLL.US,D,20050314,000000,3.7,3.95,3.58,3.85,128297,0
+FLL.US,D,20050315,000000,3.89,3.89,3.6,3.75,37580,0
+FLL.US,D,20050316,000000,3.7,3.75,3.5,3.75,51150,0
+FLL.US,D,20050317,000000,3.8,3.8,3.65,3.8,39325,0
+FLL.US,D,20050318,000000,3.83,4.2,3.75,4.15,194505,0
+FLL.US,D,20050321,000000,4.12,4.12,3.95,3.97,84875,0
+FLL.US,D,20050322,000000,4,4.04,3.97,4.01,45000,0
+FLL.US,D,20050323,000000,4,4.25,3.97,4,131780,0
+FLL.US,D,20050324,000000,4,4.05,3.85,3.88,51888,0
+FLL.US,D,20050328,000000,3.86,3.9,3.85,3.88,57290,0
+FLL.US,D,20050329,000000,3.87,3.88,3.8,3.8,39830,0
+FLL.US,D,20050330,000000,3.8,3.85,3.77,3.85,8367,0
+FLL.US,D,20050331,000000,3.85,3.85,3.8,3.85,16375,0
+FLL.US,D,20050401,000000,3.8,3.9,3.8,3.85,21900,0
+FLL.US,D,20050404,000000,3.85,3.85,3.65,3.65,37895,0
+FLL.US,D,20050405,000000,3.5,3.7,3.45,3.7,59200,0
+FLL.US,D,20050406,000000,3.6,3.75,3.6,3.7,20612,0
+FLL.US,D,20050407,000000,3.85,3.85,3.7,3.7,4500,0
+FLL.US,D,20050408,000000,3.7,3.75,3.6,3.75,11250,0
+FLL.US,D,20050411,000000,3.67,3.7,3.45,3.5,45300,0
+FLL.US,D,20050412,000000,3.42,3.7,3.11,3.6,193930,0
+FLL.US,D,20050413,000000,3.55,3.75,3.35,3.65,39413,0
+FLL.US,D,20050414,000000,3.5,3.7,3.25,3.7,52295,0
+FLL.US,D,20050415,000000,3.6,3.6,3.5,3.5,1600,0
+FLL.US,D,20050418,000000,3.35,3.5,3.15,3.15,82965,0
+FLL.US,D,20050419,000000,3.15,3.3,2.63,2.8,239892,0
+FLL.US,D,20050420,000000,2.83,3.1,2.72,3,77584,0
+FLL.US,D,20050421,000000,2.85,3.6,2.85,3.5,39548,0
+FLL.US,D,20050422,000000,3.5,3.53,3.4,3.5,15200,0
+FLL.US,D,20050425,000000,3.45,3.75,3.35,3.52,11580,0
+FLL.US,D,20050426,000000,3.52,3.52,3.3,3.5,25500,0
+FLL.US,D,20050427,000000,3.45,3.5,3.35,3.5,18460,0
+FLL.US,D,20050428,000000,3.5,3.5,3.2,3.25,14760,0
+FLL.US,D,20050429,000000,3.1,3.25,3.1,3.17,134000,0
+FLL.US,D,20050502,000000,3.15,3.15,3.15,3.15,1000,0
+FLL.US,D,20050503,000000,3.25,3.25,3.25,3.25,500,0
+FLL.US,D,20050504,000000,3.1,3.1,3,3,6580,0
+FLL.US,D,20050505,000000,3,3.15,2.83,3,78820,0
+FLL.US,D,20050506,000000,2.85,2.9,2.65,2.88,56590,0
+FLL.US,D,20050509,000000,2.85,2.95,2.85,2.9,12440,0
+FLL.US,D,20050510,000000,2.85,2.95,2.75,2.95,10224,0
+FLL.US,D,20050511,000000,3,3.2,3,3,20900,0
+FLL.US,D,20050512,000000,3,3,2.85,2.85,18270,0
+FLL.US,D,20050516,000000,2.9,3.25,2.83,3,42000,0
+FLL.US,D,20050517,000000,3.2,3.2,3,3.05,30600,0
+FLL.US,D,20050518,000000,3.06,3.1,2.95,3.1,42150,0
+FLL.US,D,20050519,000000,3.03,3.15,3.03,3.15,1400,0
+FLL.US,D,20050520,000000,3.15,3.25,2.95,3.05,87800,0
+FLL.US,D,20050523,000000,3.05,3.05,3.05,3.05,2100,0
+FLL.US,D,20050525,000000,3.07,3.07,3.07,3.07,3310,0
+FLL.US,D,20050526,000000,3.15,3.2,3.15,3.19,6965,0
+FLL.US,D,20050527,000000,3.15,3.2,3.15,3.2,3710,0
+FLL.US,D,20050531,000000,3.25,3.25,3.19,3.25,4070,0
+FLL.US,D,20050601,000000,3.25,3.25,3.15,3.25,20268,0
+FLL.US,D,20050602,000000,3.15,3.6,3.15,3.6,24463,0
+FLL.US,D,20050603,000000,3.45,3.95,3.45,3.9,36200,0
+FLL.US,D,20050606,000000,3.6,3.9,3.6,3.85,5400,0
+FLL.US,D,20050607,000000,3.6,3.6,3.6,3.6,1100,0
+FLL.US,D,20050608,000000,3.75,3.9,3.45,3.5,43100,0
+FLL.US,D,20050609,000000,3.51,3.51,3,3.01,937062,0
+FLL.US,D,20050610,000000,3.06,3.25,2.96,3.05,52403,0
+FLL.US,D,20050614,000000,3.15,3.45,3.15,3.44,15900,0
+FLL.US,D,20050615,000000,3.44,3.54,3.3,3.35,67400,0
+FLL.US,D,20050616,000000,3.35,3.55,3.35,3.54,37495,0
+FLL.US,D,20050617,000000,3.54,3.85,3.35,3.45,60235,0
+FLL.US,D,20050620,000000,3.6,3.6,3.4,3.41,2150,0
+FLL.US,D,20050621,000000,3.55,3.75,3.55,3.75,15100,0
+FLL.US,D,20050622,000000,3.7,3.75,3.5,3.7,25424,0
+FLL.US,D,20050623,000000,3.7,4.1,3.7,3.9,200660,0
+FLL.US,D,20050624,000000,3.86,4,3.86,3.9,66000,0
+FLL.US,D,20050627,000000,3.85,3.9,3.7,3.7,13700,0
+FLL.US,D,20050628,000000,3.8,3.8,3.62,3.62,21200,0
+FLL.US,D,20050629,000000,3.65,3.7,3.6,3.67,71800,0
+FLL.US,D,20050630,000000,3.6,3.7,3.6,3.7,14283,0
+FLL.US,D,20050701,000000,3.7,3.7,3.6,3.7,28134,0
+FLL.US,D,20050705,000000,3.6,3.6,3.56,3.56,31500,0
+FLL.US,D,20050706,000000,3.56,3.6,3.5,3.5,6900,0
+FLL.US,D,20050707,000000,3.59,3.59,3.59,3.59,2300,0
+FLL.US,D,20050708,000000,3.6,3.65,3.5,3.65,3565,0
+FLL.US,D,20050711,000000,3.65,3.75,3.65,3.75,2670,0
+FLL.US,D,20050712,000000,3.8,3.8,3.8,3.8,2000,0
+FLL.US,D,20050713,000000,3.7,3.9,3.7,3.9,348,0
+FLL.US,D,20050715,000000,3.7,3.9,3.7,3.9,2400,0
+FLL.US,D,20050718,000000,3.7,3.9,3.7,3.9,550,0
+FLL.US,D,20050719,000000,3.7,3.9,3.7,3.9,3851,0
+FLL.US,D,20050720,000000,3.75,3.9,3.75,3.8,7100,0
+FLL.US,D,20050721,000000,3.8,3.9,3.8,3.9,1325,0
+FLL.US,D,20050722,000000,3.85,3.85,3.73,3.75,9140,0
+FLL.US,D,20050725,000000,3.85,4.1,3.85,4,36012,0
+FLL.US,D,20050726,000000,4.1,4.2,4.05,4.12,15172,0
+FLL.US,D,20050727,000000,4.13,4.14,4,4,7600,0
+FLL.US,D,20050728,000000,3.9,4.2,3.9,4.1,4700,0
+FLL.US,D,20050729,000000,4.55,4.75,4.1,4.4,26000,0
+FLL.US,D,20050801,000000,4.3,4.58,4.2,4.3,13800,0
+FLL.US,D,20050802,000000,4.25,4.6,4.25,4.6,7000,0
+FLL.US,D,20050803,000000,4.6,4.85,4.3,4.45,10700,0
+FLL.US,D,20050804,000000,4.49,4.5,4.4,4.4,8400,0
+FLL.US,D,20050805,000000,4.48,4.48,4.4,4.4,7600,0
+FLL.US,D,20050808,000000,4.45,4.45,4.35,4.4,5900,0
+FLL.US,D,20050809,000000,4.3,4.3,4.2,4.25,17300,0
+FLL.US,D,20050810,000000,4.3,4.45,4.25,4.45,5800,0
+FLL.US,D,20050811,000000,4.35,4.35,4.2,4.35,6900,0
+FLL.US,D,20050812,000000,4.25,4.99,4.25,4.95,58100,0
+FLL.US,D,20050815,000000,4.85,4.99,4.25,4.7,19300,0
+FLL.US,D,20050816,000000,4.7,4.7,4.58,4.58,600,0
+FLL.US,D,20050817,000000,4.5,4.75,4.3,4.45,18300,0
+FLL.US,D,20050818,000000,4.45,4.65,4.2,4.65,6300,0
+FLL.US,D,20050819,000000,4.6,4.6,4.6,4.6,200,0
+FLL.US,D,20050822,000000,4.6,4.6,4.5,4.5,800,0
+FLL.US,D,20050823,000000,4.5,4.6,4.25,4.5,26800,0
+FLL.US,D,20050824,000000,4.5,4.5,4.1,4.25,11300,0
+FLL.US,D,20050825,000000,4.3,4.6,4.3,4.35,8900,0
+FLL.US,D,20050826,000000,4.3,4.45,4.3,4.45,2200,0
+FLL.US,D,20050829,000000,4.49,4.49,4.49,4.49,200,0
+FLL.US,D,20050830,000000,4.49,4.49,4.25,4.4,23000,0
+FLL.US,D,20050831,000000,4.15,4.39,3.4,4,95300,0
+FLL.US,D,20050901,000000,3.9,4,3.7,3.95,21400,0
+FLL.US,D,20050902,000000,3.75,3.9,3.75,3.9,7300,0
+FLL.US,D,20050906,000000,3.87,3.9,3.7,3.85,31700,0
+FLL.US,D,20050907,000000,3.75,3.8,3.6,3.8,18500,0
+FLL.US,D,20050908,000000,3.8,3.85,3.75,3.8,26300,0
+FLL.US,D,20050909,000000,3.85,4.2,3.85,4.2,3600,0
+FLL.US,D,20050912,000000,4.1,4.1,4,4.1,13800,0
+FLL.US,D,20050913,000000,4.08,4.15,4,4.15,298300,0
+FLL.US,D,20050914,000000,4.15,4.2,4.05,4.05,122300,0
+FLL.US,D,20050915,000000,4.05,4.09,3.8,4,21600,0
+FLL.US,D,20050916,000000,4,4.15,4,4.05,176200,0
+FLL.US,D,20050919,000000,4.05,4.05,3.66,4,15500,0
+FLL.US,D,20050920,000000,3.9,3.9,3.9,3.9,100,0
+FLL.US,D,20050926,000000,3.9,3.9,3.9,3.9,200,0
+FLL.US,D,20050927,000000,3.9,4.05,3.9,4,29900,0
+FLL.US,D,20050928,000000,4.1,4.1,4,4,1100,0
+FLL.US,D,20050930,000000,4,4.1,3.9,4.1,3400,0
+FLL.US,D,20051003,000000,4,4,3.8,3.8,700,0
+FLL.US,D,20051005,000000,3.75,3.75,3.75,3.75,5000,0
+FLL.US,D,20051006,000000,3.65,3.75,3.65,3.75,200,0
+FLL.US,D,20051007,000000,3.75,3.75,3.4,3.5,6300,0
+FLL.US,D,20051010,000000,3.35,3.35,3.2,3.3,3200,0
+FLL.US,D,20051012,000000,2.92,3.3,2.92,3.3,8800,0
+FLL.US,D,20051014,000000,3.2,3.25,3.2,3.25,300,0
+FLL.US,D,20051017,000000,3.3,3.4,3.25,3.25,1500,0
+FLL.US,D,20051018,000000,3.15,3.15,2.9,3.05,1600,0
+FLL.US,D,20051019,000000,2.95,3.2,2.74,3,10800,0
+FLL.US,D,20051020,000000,3,3,2.55,2.7,7300,0
+FLL.US,D,20051021,000000,2.65,3,2.6,3,4600,0
+FLL.US,D,20051024,000000,3.4,4.19,3.2,3.6,74600,0
+FLL.US,D,20051025,000000,3.8,3.99,3.65,3.75,8700,0
+FLL.US,D,20051026,000000,3.6,3.6,2.8,3,24200,0
+FLL.US,D,20051027,000000,3,3,2.72,2.95,31900,0
+FLL.US,D,20051028,000000,2.9,3.2,2.9,3.2,16000,0
+FLL.US,D,20051031,000000,3.25,3.5,3.1,3.4,14600,0
+FLL.US,D,20051101,000000,3.35,3.35,3,3.2,153300,0
+FLL.US,D,20051102,000000,3.25,3.25,3.15,3.25,9800,0
+FLL.US,D,20051103,000000,3.15,3.15,3.1,3.1,1600,0
+FLL.US,D,20051104,000000,3.03,3.1,3.01,3.01,1900,0
+FLL.US,D,20051107,000000,3.01,3.2,3.01,3.2,13600,0
+FLL.US,D,20051108,000000,3.3,3.35,3.25,3.25,1400,0
+FLL.US,D,20051109,000000,3.15,3.3,3.15,3.3,2800,0
+FLL.US,D,20051110,000000,3.3,3.3,3.1,3.1,1700,0
+FLL.US,D,20051111,000000,3.1,3.12,3.01,3.1,17200,0
+FLL.US,D,20051114,000000,3.2,3.2,3.01,3.1,12200,0
+FLL.US,D,20051115,000000,3.05,3.35,2.98,3.35,10100,0
+FLL.US,D,20051116,000000,3.25,3.25,3.25,3.25,900,0
+FLL.US,D,20051117,000000,3.35,3.35,3.25,3.25,1000,0
+FLL.US,D,20051118,000000,3.2,3.2,3.2,3.2,400,0
+FLL.US,D,20051121,000000,3.16,3.2,3.16,3.2,2200,0
+FLL.US,D,20051122,000000,3.09,3.09,3.09,3.09,300,0
+FLL.US,D,20051123,000000,3.15,3.15,3.15,3.15,400,0
+FLL.US,D,20051125,000000,3.2,3.2,3.2,3.2,1400,0
+FLL.US,D,20051129,000000,3.14,3.17,3.14,3.17,1200,0
+FLL.US,D,20051130,000000,3.11,3.2,3.09,3.2,2700,0
+FLL.US,D,20051201,000000,3.1,3.1,3.1,3.1,1500,0
+FLL.US,D,20051202,000000,3.05,3.1,3.05,3.05,4100,0
+FLL.US,D,20051205,000000,3.05,3.1,3,3.05,6500,0
+FLL.US,D,20051206,000000,3.1,3.13,3.05,3.13,3000,0
+FLL.US,D,20051207,000000,3.18,3.18,3.18,3.18,500,0
+FLL.US,D,20051208,000000,3.18,3.18,3.05,3.05,700,0
+FLL.US,D,20051209,000000,3.05,3.06,3.05,3.05,5100,0
+FLL.US,D,20051212,000000,3.06,3.1,3.06,3.1,2200,0
+FLL.US,D,20051213,000000,3.08,3.08,2.98,2.98,14000,0
+FLL.US,D,20051214,000000,2.9,3,2.9,3,8400,0
+FLL.US,D,20051215,000000,2.95,2.95,2.85,2.89,1700,0
+FLL.US,D,20051216,000000,2.85,2.9,2.85,2.89,1700,0
+FLL.US,D,20051219,000000,2.95,3,2.6,2.8,328500,0
+FLL.US,D,20051220,000000,2.83,2.98,2.83,2.95,3100,0
+FLL.US,D,20051221,000000,3,3,3,3,200,0
+FLL.US,D,20051222,000000,2.9,3.07,2.9,3.07,3300,0
+FLL.US,D,20051223,000000,3.1,3.1,3,3,2800,0
+FLL.US,D,20051227,000000,3,3,2.9,2.92,2600,0
+FLL.US,D,20051228,000000,2.9,3,2.9,3,2400,0
+FLL.US,D,20051229,000000,2.97,3,2.97,3,1200,0
+FLL.US,D,20051230,000000,3,3.1,3,3.1,3500,0
+FLL.US,D,20060103,000000,3.19,3.35,3,3,17100,0
+FLL.US,D,20060104,000000,3.05,3.1,3.05,3.1,1200,0
+FLL.US,D,20060105,000000,3.08,3.08,2.8,2.9,11400,0
+FLL.US,D,20060106,000000,3,3,2.99,2.99,800,0
+FLL.US,D,20060109,000000,3,3,3,3,500,0
+FLL.US,D,20060110,000000,3.04,3.15,3.04,3.15,2300,0
+FLL.US,D,20060111,000000,3.25,3.25,3.2,3.25,2800,0
+FLL.US,D,20060112,000000,3.3,3.35,3.25,3.25,1000,0
+FLL.US,D,20060113,000000,3.2,3.4,3.2,3.35,4100,0
+FLL.US,D,20060117,000000,3.25,3.25,3.01,3.06,11100,0
+FLL.US,D,20060118,000000,3.15,3.15,2.55,2.95,17400,0
+FLL.US,D,20060119,000000,2.85,2.9,2.75,2.9,16200,0
+FLL.US,D,20060120,000000,2.95,3,2.9,3,1500,0
+FLL.US,D,20060123,000000,3,3,3,3,1200,0
+FLL.US,D,20060124,000000,3,3,3,3,3800,0
+FLL.US,D,20060125,000000,3,3.01,3,3,8800,0
+FLL.US,D,20060126,000000,3,3,3,3,3500,0
+FLL.US,D,20060127,000000,2.93,3.1,2.93,3,5000,0
+FLL.US,D,20060130,000000,3.1,3.1,3,3.1,5700,0
+FLL.US,D,20060131,000000,3.16,3.45,3.16,3.35,7100,0
+FLL.US,D,20060201,000000,3.4,3.7,3.4,3.59,26000,0
+FLL.US,D,20060202,000000,3.6,3.6,3.35,3.35,3500,0
+FLL.US,D,20060203,000000,3.35,3.35,3.35,3.35,1300,0
+FLL.US,D,20060206,000000,3.3,3.3,3.11,3.2,3600,0
+FLL.US,D,20060207,000000,3.1,3.25,3.06,3.25,2100,0
+FLL.US,D,20060208,000000,3.3,3.5,3.3,3.46,160000,0
+FLL.US,D,20060209,000000,3.4,3.65,3.4,3.61,5200,0
+FLL.US,D,20060210,000000,3.6,3.6,3.44,3.5,8800,0
+FLL.US,D,20060213,000000,3.4,3.4,3.35,3.4,1400,0
+FLL.US,D,20060214,000000,3.4,3.5,3.3,3.5,3800,0
+FLL.US,D,20060215,000000,3.55,3.65,3.55,3.55,15600,0
+FLL.US,D,20060216,000000,3.5,3.54,3.4,3.5,16100,0
+FLL.US,D,20060217,000000,3.41,3.55,3.41,3.54,6500,0
+FLL.US,D,20060221,000000,3.45,3.6,3.45,3.55,7500,0
+FLL.US,D,20060222,000000,3.54,3.54,3.3,3.36,15000,0
+FLL.US,D,20060223,000000,3.31,3.31,3.31,3.31,1500,0
+FLL.US,D,20060224,000000,3.26,3.4,3.26,3.31,4800,0
+FLL.US,D,20060228,000000,3.25,3.25,3.1,3.2,2500,0
+FLL.US,D,20060301,000000,3,3.15,2.95,3.1,32100,0
+FLL.US,D,20060302,000000,3.21,3.5,3.2,3.2,5600,0
+FLL.US,D,20060303,000000,3.15,3.25,3.05,3.25,1300,0
+FLL.US,D,20060306,000000,3.2,3.25,3.15,3.25,6500,0
+FLL.US,D,20060307,000000,3.3,3.33,3.25,3.25,20600,0
+FLL.US,D,20060308,000000,3.25,3.25,3.2,3.23,11300,0
+FLL.US,D,20060309,000000,3.25,3.25,3.25,3.25,300,0
+FLL.US,D,20060310,000000,3.3,3.3,3.22,3.22,7200,0
+FLL.US,D,20060313,000000,3.25,3.35,3.22,3.3,2900,0
+FLL.US,D,20060315,000000,3.4,3.4,3.3,3.35,4100,0
+FLL.US,D,20060316,000000,3.4,3.5,3.4,3.42,6800,0
+FLL.US,D,20060317,000000,3.45,3.45,3.31,3.33,6900,0
+FLL.US,D,20060320,000000,3.4,3.4,3.2,3.25,8400,0
+FLL.US,D,20060321,000000,3.2,3.3,3.2,3.3,3800,0
+FLL.US,D,20060322,000000,3.3,3.3,3.22,3.22,5900,0
+FLL.US,D,20060323,000000,3.27,3.27,3.2,3.24,1000,0
+FLL.US,D,20060324,000000,3.3,3.3,3.3,3.3,200,0
+FLL.US,D,20060327,000000,3.35,3.35,3.2,3.2,6500,0
+FLL.US,D,20060328,000000,3.25,3.29,3.21,3.28,4500,0
+FLL.US,D,20060329,000000,3.2,3.25,3.2,3.25,1600,0
+FLL.US,D,20060330,000000,3.2,3.23,3.18,3.23,3400,0
+FLL.US,D,20060331,000000,3.2,3.25,3.2,3.25,1400,0
+FLL.US,D,20060403,000000,3.21,3.29,3.17,3.17,10700,0
+FLL.US,D,20060404,000000,3.23,3.23,3.17,3.17,2600,0
+FLL.US,D,20060405,000000,3.17,3.29,3.17,3.24,2900,0
+FLL.US,D,20060406,000000,3.23,3.23,3.1,3.14,99800,0
+FLL.US,D,20060407,000000,3.15,3.2,3.1,3.15,21000,0
+FLL.US,D,20060410,000000,3.15,3.5,3.15,3.29,39500,0
+FLL.US,D,20060411,000000,3.35,3.4,3.24,3.24,22200,0
+FLL.US,D,20060412,000000,3.2,3.2,3.2,3.2,600,0
+FLL.US,D,20060413,000000,3.3,3.5,3.3,3.35,11200,0
+FLL.US,D,20060417,000000,3.45,3.5,3.35,3.35,4000,0
+FLL.US,D,20060418,000000,3.4,3.45,3.4,3.41,1300,0
+FLL.US,D,20060419,000000,3.41,3.41,3.38,3.38,700,0
+FLL.US,D,20060420,000000,3.41,3.41,3.4,3.4,2200,0
+FLL.US,D,20060421,000000,3.35,3.45,3.35,3.42,2000,0
+FLL.US,D,20060424,000000,3.35,3.35,3.3,3.3,3800,0
+FLL.US,D,20060425,000000,3.3,3.35,3.3,3.35,8000,0
+FLL.US,D,20060426,000000,3.4,3.4,3.4,3.4,400,0
+FLL.US,D,20060427,000000,3.35,3.35,3.35,3.35,300,0
+FLL.US,D,20060428,000000,3.3,3.35,3.3,3.35,1100,0
+FLL.US,D,20060501,000000,3.35,3.35,3.25,3.3,5200,0
+FLL.US,D,20060502,000000,3.25,3.25,3.25,3.25,8700,0
+FLL.US,D,20060503,000000,3.25,3.3,3.2,3.29,7700,0
+FLL.US,D,20060504,000000,3.29,3.29,3.2,3.29,71100,0
+FLL.US,D,20060505,000000,3.2,3.3,3.2,3.29,7100,0
+FLL.US,D,20060508,000000,3.29,3.3,3.29,3.29,4700,0
+FLL.US,D,20060509,000000,3.33,3.33,3.25,3.25,4500,0
+FLL.US,D,20060510,000000,3.25,3.35,3.25,3.25,6500,0
+FLL.US,D,20060511,000000,3.3,3.35,3.25,3.27,2900,0
+FLL.US,D,20060512,000000,3.3,3.3,3.21,3.25,4500,0
+FLL.US,D,20060515,000000,3.22,3.25,3.22,3.25,2900,0
+FLL.US,D,20060516,000000,3.25,3.25,3.25,3.25,6300,0
+FLL.US,D,20060517,000000,3.25,3.25,3.24,3.25,5400,0
+FLL.US,D,20060518,000000,3.24,3.24,3.24,3.24,2000,0
+FLL.US,D,20060519,000000,3.21,3.3,3.2,3.24,29700,0
+FLL.US,D,20060522,000000,3.25,3.3,3.25,3.25,7700,0
+FLL.US,D,20060523,000000,3.2,3.2,3.15,3.2,1800,0
+FLL.US,D,20060524,000000,3.3,3.3,3.3,3.3,800,0
+FLL.US,D,20060525,000000,3.19,3.3,3.19,3.3,700,0
+FLL.US,D,20060526,000000,3.3,3.3,3.3,3.3,400,0
+FLL.US,D,20060530,000000,3.2,3.25,3.2,3.25,700,0
+FLL.US,D,20060531,000000,3.25,3.25,3.25,3.25,1000,0
+FLL.US,D,20060601,000000,3.3,3.3,3.3,3.3,200,0
+FLL.US,D,20060605,000000,3.25,3.4,3.25,3.4,8500,0
+FLL.US,D,20060606,000000,3.35,3.35,3.35,3.35,300,0
+FLL.US,D,20060607,000000,3.4,3.45,3.4,3.45,400,0
+FLL.US,D,20060609,000000,3.35,3.5,3.12,3.5,19200,0
+FLL.US,D,20060612,000000,3.35,3.35,3.35,3.35,100,0
+FLL.US,D,20060613,000000,3.4,3.49,3.4,3.49,1500,0
+FLL.US,D,20060614,000000,3.4,3.4,3.4,3.4,1000,0
+FLL.US,D,20060616,000000,3.45,3.49,3.45,3.49,4000,0
+FLL.US,D,20060619,000000,3.45,3.45,3.45,3.45,500,0
+FLL.US,D,20060621,000000,3.35,3.35,3.2,3.3,34900,0
+FLL.US,D,20060622,000000,3.35,3.48,3.35,3.48,5800,0
+FLL.US,D,20060623,000000,3.49,3.5,3.48,3.48,5400,0
+FLL.US,D,20060626,000000,3.48,3.48,3.35,3.44,2100,0
+FLL.US,D,20060627,000000,3.4,3.4,3.4,3.4,100,0
+FLL.US,D,20060628,000000,3.35,3.35,3.25,3.34,1300,0
+FLL.US,D,20060629,000000,3.35,3.45,3.35,3.4,11700,0
+FLL.US,D,20060630,000000,3.4,3.6,3.4,3.6,18000,0
+FLL.US,D,20060703,000000,3.65,3.92,3.65,3.92,27700,0
+FLL.US,D,20060705,000000,3.9,3.92,3.8,3.85,11000,0
+FLL.US,D,20060706,000000,3.85,3.85,3.85,3.85,2000,0
+FLL.US,D,20060707,000000,3.83,3.83,3.83,3.83,2400,0
+FLL.US,D,20060710,000000,3.88,3.88,3.79,3.79,6300,0
+FLL.US,D,20060711,000000,3.7,3.8,3.7,3.8,800,0
+FLL.US,D,20060712,000000,3.75,3.8,3.65,3.8,2400,0
+FLL.US,D,20060713,000000,3.7,3.75,3.65,3.7,1900,0
+FLL.US,D,20060714,000000,3.8,3.8,3.6,3.65,4400,0
+FLL.US,D,20060717,000000,3.6,3.65,3.51,3.51,3700,0
+FLL.US,D,20060718,000000,3.55,3.6,3.51,3.6,3600,0
+FLL.US,D,20060719,000000,3.5,3.5,3.5,3.5,600,0
+FLL.US,D,20060720,000000,3.55,3.55,3.45,3.5,2400,0
+FLL.US,D,20060724,000000,3.4,3.5,3.4,3.5,1400,0
+FLL.US,D,20060725,000000,3.35,3.43,3.35,3.43,2300,0
+FLL.US,D,20060726,000000,3.35,3.5,3.3,3.43,6800,0
+FLL.US,D,20060727,000000,3.4,3.4,3.4,3.4,400,0
+FLL.US,D,20060728,000000,3.4,3.45,3.4,3.45,700,0
+FLL.US,D,20060731,000000,3.4,3.5,3.4,3.5,900,0
+FLL.US,D,20060801,000000,3.5,3.5,3.5,3.5,17400,0
+FLL.US,D,20060802,000000,3.45,3.45,3.05,3.3,14400,0
+FLL.US,D,20060803,000000,3.3,3.3,3.3,3.3,1000,0
+FLL.US,D,20060804,000000,3.35,3.4,3.3,3.4,800,0
+FLL.US,D,20060807,000000,3.35,3.4,3.35,3.4,600,0
+FLL.US,D,20060808,000000,3.4,3.4,3.39,3.39,400,0
+FLL.US,D,20060809,000000,3.3,3.3,3.3,3.3,1800,0
+FLL.US,D,20060810,000000,3.35,3.35,3.35,3.35,500,0
+FLL.US,D,20060811,000000,3.39,3.39,3.39,3.39,100,0
+FLL.US,D,20060814,000000,3.3,3.3,3.25,3.3,1200,0
+FLL.US,D,20060816,000000,3.2,3.2,3.12,3.2,3000,0
+FLL.US,D,20060817,000000,3.15,3.25,3.15,3.2,111700,0
+FLL.US,D,20060818,000000,3.3,3.3,3.2,3.25,9400,0
+FLL.US,D,20060822,000000,3.15,3.25,3.15,3.25,3600,0
+FLL.US,D,20060825,000000,3.2,3.25,3.2,3.25,500,0
+FLL.US,D,20060828,000000,3.25,3.25,3.15,3.25,2700,0
+FLL.US,D,20060829,000000,3.15,3.25,3.15,3.2,2700,0
+FLL.US,D,20060830,000000,3.25,3.25,3.25,3.25,200,0
+FLL.US,D,20060831,000000,3.25,3.27,3.25,3.25,2500,0
+FLL.US,D,20060901,000000,3.3,3.3,3.15,3.3,8900,0
+FLL.US,D,20060906,000000,3.34,3.4,3.34,3.4,1100,0
+FLL.US,D,20060907,000000,3.5,3.62,3.5,3.57,21000,0
+FLL.US,D,20060908,000000,3.55,3.55,3.48,3.5,34700,0
+FLL.US,D,20060911,000000,3.45,3.45,3.4,3.4,900,0
+FLL.US,D,20060913,000000,3.39,3.39,3.39,3.39,500,0
+FLL.US,D,20060914,000000,3.45,3.45,3.45,3.45,100,0
+FLL.US,D,20060915,000000,3.41,3.45,3.36,3.4,1300,0
+FLL.US,D,20060918,000000,3.35,3.35,3.35,3.35,100,0
+FLL.US,D,20060919,000000,3.35,3.45,3.35,3.45,1900,0
+FLL.US,D,20060921,000000,3.35,3.35,3.35,3.35,1000,0
+FLL.US,D,20060925,000000,3.3,3.4,3.3,3.4,1100,0
+FLL.US,D,20060926,000000,3.42,3.52,3.35,3.4,20900,0
+FLL.US,D,20060927,000000,3.4,3.4,3.4,3.4,500,0
+FLL.US,D,20060928,000000,3.4,3.4,3.37,3.4,6300,0
+FLL.US,D,20060929,000000,3.3,3.4,3.25,3.35,3400,0
+FLL.US,D,20061002,000000,3.34,3.4,3.3,3.35,14100,0
+FLL.US,D,20061003,000000,3.45,3.45,3.25,3.34,22000,0
+FLL.US,D,20061004,000000,3.35,3.35,3.27,3.3,5200,0
+FLL.US,D,20061005,000000,3.3,3.3,3.3,3.3,3000,0
+FLL.US,D,20061006,000000,3.3,3.35,3.25,3.25,2700,0
+FLL.US,D,20061010,000000,3.2,3.25,3.1,3.25,3600,0
+FLL.US,D,20061011,000000,3.15,3.25,3.1,3.25,5300,0
+FLL.US,D,20061012,000000,3.25,3.25,3.25,3.25,100,0
+FLL.US,D,20061016,000000,3.2,3.2,3.2,3.2,600,0
+FLL.US,D,20061017,000000,3.25,3.25,3.25,3.25,800,0
+FLL.US,D,20061018,000000,3.25,3.25,3.25,3.25,2100,0
+FLL.US,D,20061019,000000,3.2,3.2,3.2,3.2,500,0
+FLL.US,D,20061020,000000,3.25,3.35,3.18,3.18,8800,0
+FLL.US,D,20061023,000000,3.25,3.25,3.2,3.2,5200,0
+FLL.US,D,20061024,000000,3.2,3.34,3.2,3.34,1200,0
+FLL.US,D,20061025,000000,3.3,3.3,3.2,3.3,7800,0
+FLL.US,D,20061026,000000,3.2,3.3,3.2,3.3,700,0
+FLL.US,D,20061027,000000,3.3,3.3,3.2,3.3,800,0
+FLL.US,D,20061030,000000,3.3,3.3,3.12,3.15,6100,0
+FLL.US,D,20061031,000000,3.19,3.2,3.1,3.2,1000,0
+FLL.US,D,20061101,000000,3.2,3.2,3.2,3.2,10800,0
+FLL.US,D,20061106,000000,3.25,3.25,3.2,3.2,700,0
+FLL.US,D,20061107,000000,3.25,3.25,3.25,3.25,1000,0
+FLL.US,D,20061108,000000,3.25,3.25,3.25,3.25,5500,0
+FLL.US,D,20061109,000000,3.3,3.3,3.2,3.3,14800,0
+FLL.US,D,20061110,000000,3.25,3.25,3.25,3.25,700,0
+FLL.US,D,20061113,000000,3.2,3.2,3.15,3.15,1600,0
+FLL.US,D,20061114,000000,3.15,3.25,3.15,3.25,5200,0
+FLL.US,D,20061115,000000,3.3,3.3,3.3,3.3,300,0
+FLL.US,D,20061116,000000,3.25,3.3,3.2,3.25,1100,0
+FLL.US,D,20061117,000000,3.16,3.2,3.15,3.2,2700,0
+FLL.US,D,20061120,000000,3.16,3.25,3.15,3.25,1500,0
+FLL.US,D,20061121,000000,3.3,3.3,3.3,3.3,300,0
+FLL.US,D,20061122,000000,3.2,3.25,3.2,3.21,2800,0
+FLL.US,D,20061124,000000,3.26,3.26,3.26,3.26,500,0
+FLL.US,D,20061127,000000,3.2,3.25,3.2,3.25,600,0
+FLL.US,D,20061128,000000,3.25,3.25,3.15,3.15,2000,0
+FLL.US,D,20061129,000000,3.17,3.2,3.17,3.2,2500,0
+FLL.US,D,20061130,000000,3.15,3.2,3.15,3.2,400,0
+FLL.US,D,20061201,000000,3.12,3.2,3.12,3.2,30000,0
+FLL.US,D,20061206,000000,3.15,3.25,3.15,3.25,8500,0
+FLL.US,D,20061207,000000,3.25,3.25,3.25,3.25,500,0
+FLL.US,D,20061208,000000,3.25,3.25,3.25,3.25,2500,0
+FLL.US,D,20061211,000000,3.25,3.3,3.15,3.3,1000,0
+FLL.US,D,20061212,000000,3.5,3.5,3.3,3.35,30900,0
+FLL.US,D,20061213,000000,3.45,3.72,3.45,3.55,67400,0
+FLL.US,D,20061214,000000,3.59,3.59,3.45,3.45,1400,0
+FLL.US,D,20061215,000000,3.55,3.55,3.4,3.45,15200,0
+FLL.US,D,20061218,000000,3.46,3.5,3.45,3.45,7700,0
+FLL.US,D,20061219,000000,3.35,3.69,3.3,3.63,184500,0
+FLL.US,D,20061220,000000,3.74,3.8,3.66,3.8,70500,0
+FLL.US,D,20061221,000000,3.8,3.8,3.7,3.74,34400,0
+FLL.US,D,20061222,000000,3.73,3.75,3.61,3.71,2900,0
+FLL.US,D,20061226,000000,3.65,3.8,3.65,3.73,32600,0
+FLL.US,D,20061227,000000,3.77,3.77,3.73,3.73,5100,0
+FLL.US,D,20061228,000000,3.75,3.83,3.71,3.75,20900,0
+FLL.US,D,20061229,000000,3.75,3.86,3.75,3.8,57100,0
+FLL.US,D,20070103,000000,3.85,3.85,3.47,3.75,37800,0
+FLL.US,D,20070104,000000,3.7,3.7,3.6,3.7,7700,0
+FLL.US,D,20070105,000000,3.65,3.8,3.65,3.77,8400,0
+FLL.US,D,20070108,000000,4,4,3.86,3.89,23000,0
+FLL.US,D,20070109,000000,3.9,3.9,3.8,3.85,14600,0
+FLL.US,D,20070110,000000,3.85,3.85,3.82,3.83,6900,0
+FLL.US,D,20070111,000000,3.9,4,3.85,3.9,24800,0
+FLL.US,D,20070112,000000,3.9,3.9,3.86,3.9,10900,0
+FLL.US,D,20070116,000000,3.9,3.95,3.85,3.91,54400,0
+FLL.US,D,20070117,000000,3.91,4,3.9,3.95,14600,0
+FLL.US,D,20070118,000000,4,4.15,4,4.15,81600,0
+FLL.US,D,20070119,000000,4.17,4.17,4.02,4.09,15400,0
+FLL.US,D,20070122,000000,4.01,4.11,4.01,4.11,6600,0
+FLL.US,D,20070123,000000,4.05,4.09,4,4.04,12000,0
+FLL.US,D,20070124,000000,4.05,4.07,3.96,4.05,39600,0
+FLL.US,D,20070125,000000,4.1,4.11,4,4.09,3000,0
+FLL.US,D,20070126,000000,4.2,4.7,3.96,4.25,239000,0
+FLL.US,D,20070129,000000,4.27,4.27,4,4.18,51000,0
+FLL.US,D,20070130,000000,4.18,4.18,4,4.05,21200,0
+FLL.US,D,20070131,000000,4,4.09,3.91,3.91,34600,0
+FLL.US,D,20070201,000000,4,4.24,4,4.18,84400,0
+FLL.US,D,20070202,000000,4.18,4.19,4.02,4.12,54000,0
+FLL.US,D,20070205,000000,4.05,4.1,4,4.06,157800,0
+FLL.US,D,20070206,000000,4,4.01,3.88,3.93,61200,0
+FLL.US,D,20070207,000000,3.95,4,3.88,3.99,17800,0
+FLL.US,D,20070208,000000,3.98,4.14,3.98,4.13,22200,0
+FLL.US,D,20070209,000000,4.1,4.22,4.1,4.12,34800,0
+FLL.US,D,20070212,000000,4.1,4.12,4,4.01,3000,0
+FLL.US,D,20070213,000000,4.01,4.01,4,4,2000,0
+FLL.US,D,20070214,000000,3.95,4.17,3.85,3.9,98300,0
+FLL.US,D,20070215,000000,3.89,3.89,3.83,3.83,1900,0
+FLL.US,D,20070216,000000,3.81,3.89,3.8,3.8,63100,0
+FLL.US,D,20070220,000000,3.8,3.8,3.58,3.68,83200,0
+FLL.US,D,20070221,000000,3.75,3.85,3.74,3.8,144600,0
+FLL.US,D,20070222,000000,3.8,4.02,3.8,3.95,213600,0
+FLL.US,D,20070223,000000,4.1,4.15,3.95,3.97,27200,0
+FLL.US,D,20070226,000000,3.97,3.97,3.85,3.86,11600,0
+FLL.US,D,20070227,000000,3.83,3.9,3.8,3.86,44000,0
+FLL.US,D,20070228,000000,3.75,3.75,3.66,3.74,7100,0
+FLL.US,D,20070301,000000,3.65,3.7,3.6,3.63,117900,0
+FLL.US,D,20070302,000000,3.7,3.75,3.65,3.65,106400,0
+FLL.US,D,20070305,000000,3.65,3.7,3.55,3.7,16300,0
+FLL.US,D,20070306,000000,3.6,3.65,3.6,3.65,20200,0
+FLL.US,D,20070307,000000,3.6,3.65,3.6,3.65,2900,0
+FLL.US,D,20070308,000000,3.65,3.71,3.62,3.71,5200,0
+FLL.US,D,20070309,000000,3.67,3.67,3.55,3.62,11900,0
+FLL.US,D,20070312,000000,3.55,3.7,3.55,3.68,3400,0
+FLL.US,D,20070313,000000,3.56,3.64,3.55,3.64,2500,0
+FLL.US,D,20070314,000000,3.55,3.59,3.45,3.51,206600,0
+FLL.US,D,20070315,000000,3.4,3.51,3.4,3.51,3300,0
+FLL.US,D,20070316,000000,3.51,3.6,3.4,3.4,12700,0
+FLL.US,D,20070319,000000,3.45,3.45,3.4,3.4,5500,0
+FLL.US,D,20070320,000000,3.5,3.61,3.5,3.59,1600,0
+FLL.US,D,20070321,000000,3.55,3.55,3.54,3.55,3000,0
+FLL.US,D,20070322,000000,3.55,3.55,3.45,3.53,194300,0
+FLL.US,D,20070323,000000,3.59,3.6,3.46,3.55,6000,0
+FLL.US,D,20070326,000000,3.59,3.59,3.52,3.59,1900,0
+FLL.US,D,20070327,000000,3.59,3.59,3.5,3.55,1800,0
+FLL.US,D,20070328,000000,3.62,3.85,3.62,3.78,24800,0
+FLL.US,D,20070329,000000,3.8,3.9,3.7,3.8,30300,0
+FLL.US,D,20070330,000000,3.8,3.8,3.7,3.79,7900,0
+FLL.US,D,20070402,000000,3.8,3.8,3.75,3.8,33600,0
+FLL.US,D,20070403,000000,3.7,3.89,3.7,3.86,27400,0
+FLL.US,D,20070404,000000,3.76,3.9,3.76,3.9,1500,0
+FLL.US,D,20070405,000000,3.86,3.86,3.75,3.85,2000,0
+FLL.US,D,20070409,000000,3.85,4.1,3.85,3.98,53900,0
+FLL.US,D,20070410,000000,3.9,3.98,3.9,3.94,2300,0
+FLL.US,D,20070411,000000,3.86,3.95,3.86,3.95,3000,0
+FLL.US,D,20070412,000000,3.89,3.89,3.88,3.88,600,0
+FLL.US,D,20070413,000000,3.86,3.86,3.86,3.86,400,0
+FLL.US,D,20070416,000000,3.86,3.99,3.85,3.89,39200,0
+FLL.US,D,20070417,000000,3.85,3.99,3.85,3.99,1500,0
+FLL.US,D,20070418,000000,3.95,3.98,3.94,3.95,6200,0
+FLL.US,D,20070419,000000,3.97,3.97,3.86,3.9,16300,0
+FLL.US,D,20070420,000000,3.94,3.95,3.86,3.95,17900,0
+FLL.US,D,20070423,000000,3.95,3.95,3.86,3.9,19100,0
+FLL.US,D,20070424,000000,3.83,3.88,3.8,3.81,15200,0
+FLL.US,D,20070425,000000,3.77,3.9,3.77,3.9,62000,0
+FLL.US,D,20070426,000000,3.9,3.9,3.6,3.85,334500,0
+FLL.US,D,20070427,000000,3.75,3.79,3.75,3.79,1700,0
+FLL.US,D,20070430,000000,3.79,3.79,3.79,3.79,1400,0
+FLL.US,D,20070501,000000,3.69,3.79,3.64,3.79,15600,0
+FLL.US,D,20070502,000000,3.69,3.79,3.65,3.79,2600,0
+FLL.US,D,20070504,000000,3.7,3.7,3.7,3.7,10500,0
+FLL.US,D,20070507,000000,3.69,3.69,3.69,3.69,1400,0
+FLL.US,D,20070508,000000,3.65,3.69,3.51,3.69,5900,0
+FLL.US,D,20070509,000000,3.65,3.65,3.65,3.65,1400,0
+FLL.US,D,20070510,000000,3.6,3.6,3.45,3.59,68500,0
+FLL.US,D,20070511,000000,3.6,3.6,3.38,3.6,28200,0
+FLL.US,D,20070514,000000,3.65,3.65,3.55,3.6,2200,0
+FLL.US,D,20070515,000000,3.6,3.6,3.52,3.6,800,0
+FLL.US,D,20070516,000000,3.6,3.6,3.46,3.55,15500,0
+FLL.US,D,20070517,000000,3.45,3.55,3.45,3.55,4400,0
+FLL.US,D,20070518,000000,3.45,3.59,3.35,3.55,18300,0
+FLL.US,D,20070521,000000,3.56,3.6,3.56,3.6,7500,0
+FLL.US,D,20070522,000000,3.55,3.7,3.5,3.59,42000,0
+FLL.US,D,20070523,000000,3.5,3.58,3.43,3.57,56400,0
+FLL.US,D,20070524,000000,3.5,3.57,3.45,3.46,60800,0
+FLL.US,D,20070525,000000,3.5,3.53,3.4,3.47,105400,0
+FLL.US,D,20070529,000000,3.5,3.6,3.46,3.51,8200,0
+FLL.US,D,20070530,000000,3.55,3.6,3.5,3.55,354000,0
+FLL.US,D,20070531,000000,3.59,3.95,3.5,3.5,203800,0
+FLL.US,D,20070601,000000,3.6,3.8,3.5,3.78,158900,0
+FLL.US,D,20070604,000000,3.84,3.84,3.7,3.78,5300,0
+FLL.US,D,20070605,000000,3.7,3.7,3.62,3.7,23800,0
+FLL.US,D,20070606,000000,3.6,3.7,3.51,3.69,17400,0
+FLL.US,D,20070607,000000,3.69,3.7,3.68,3.7,1200,0
+FLL.US,D,20070608,000000,3.7,3.7,3.6,3.61,30400,0
+FLL.US,D,20070611,000000,3.69,3.69,3.65,3.69,2000,0
+FLL.US,D,20070612,000000,3.6,3.69,3.57,3.69,10400,0
+FLL.US,D,20070613,000000,3.7,3.75,3.55,3.75,25600,0
+FLL.US,D,20070614,000000,3.6,3.85,3.6,3.85,15500,0
+FLL.US,D,20070615,000000,3.7,3.84,3.61,3.8,10100,0
+FLL.US,D,20070618,000000,3.8,3.85,3.75,3.8,8400,0
+FLL.US,D,20070619,000000,3.83,3.83,3.79,3.79,500,0
+FLL.US,D,20070620,000000,3.71,3.8,3.7,3.8,2300,0
+FLL.US,D,20070621,000000,3.65,3.79,3.61,3.79,5700,0
+FLL.US,D,20070622,000000,3.7,3.78,3.7,3.78,1400,0
+FLL.US,D,20070625,000000,3.79,3.8,3.65,3.78,6500,0
+FLL.US,D,20070626,000000,3.7,3.75,3.6,3.74,33400,0
+FLL.US,D,20070627,000000,3.64,3.75,3.6,3.73,10000,0
+FLL.US,D,20070628,000000,3.7,3.74,3.6,3.74,5400,0
+FLL.US,D,20070629,000000,3.69,3.75,3.65,3.75,4900,0
+FLL.US,D,20070702,000000,3.65,3.75,3.62,3.62,13700,0
+FLL.US,D,20070703,000000,3.7,3.78,3.7,3.75,7300,0
+FLL.US,D,20070705,000000,3.78,3.95,3.7,3.95,32300,0
+FLL.US,D,20070706,000000,3.94,3.94,3.75,3.85,26900,0
+FLL.US,D,20070709,000000,3.86,4,3.86,4,23400,0
+FLL.US,D,20070710,000000,4,4,3.95,4,10200,0
+FLL.US,D,20070711,000000,3.99,4,3.95,3.98,29500,0
+FLL.US,D,20070712,000000,3.95,4,3.95,4,9200,0
+FLL.US,D,20070713,000000,3.91,4,3.9,4,7700,0
+FLL.US,D,20070716,000000,3.93,3.99,3.85,3.99,4100,0
+FLL.US,D,20070717,000000,3.89,3.99,3.89,3.99,2900,0
+FLL.US,D,20070718,000000,3.9,3.94,3.6,3.9,59300,0
+FLL.US,D,20070719,000000,3.95,3.95,3.83,3.89,3100,0
+FLL.US,D,20070720,000000,3.94,3.94,3.6,3.9,12800,0
+FLL.US,D,20070723,000000,3.9,3.9,3.7,3.85,4900,0
+FLL.US,D,20070724,000000,3.75,3.83,3.6,3.83,10800,0
+FLL.US,D,20070725,000000,3.73,3.75,3.52,3.75,33000,0
+FLL.US,D,20070726,000000,3.73,3.73,3.4,3.65,209100,0
+FLL.US,D,20070727,000000,3.6,3.6,3.45,3.5,37300,0
+FLL.US,D,20070730,000000,3.5,3.5,3.4,3.49,25400,0
+FLL.US,D,20070731,000000,3.53,3.54,3.45,3.49,155500,0
+FLL.US,D,20070801,000000,3.47,3.55,3.45,3.5,6800,0
+FLL.US,D,20070802,000000,3.5,3.55,3.47,3.5,86500,0
+FLL.US,D,20070803,000000,3.45,3.48,3,3.25,113900,0
+FLL.US,D,20070806,000000,3.35,3.41,3.35,3.41,1300,0
+FLL.US,D,20070807,000000,3.45,3.45,3.39,3.45,13500,0
+FLL.US,D,20070808,000000,3.42,3.43,3.41,3.42,2600,0
+FLL.US,D,20070809,000000,3.35,3.35,3.05,3.33,24200,0
+FLL.US,D,20070810,000000,3.42,3.42,3.01,3.24,13800,0
+FLL.US,D,20070813,000000,3.25,3.35,3.1,3.35,8100,0
+FLL.US,D,20070814,000000,3.35,3.35,3.15,3.35,7700,0
+FLL.US,D,20070815,000000,3.4,3.4,3.11,3.3,2500,0
+FLL.US,D,20070816,000000,3.15,3.25,3.15,3.25,800,0
+FLL.US,D,20070817,000000,3.24,3.24,3.19,3.2,1700,0
+FLL.US,D,20070820,000000,3.14,3.2,2.85,3,22200,0
+FLL.US,D,20070821,000000,3.05,3.05,2.95,3.03,5000,0
+FLL.US,D,20070822,000000,3.05,3.05,3.05,3.05,1000,0
+FLL.US,D,20070823,000000,3.05,3.14,3.05,3.14,1200,0
+FLL.US,D,20070824,000000,3.25,3.33,3,3.15,94000,0
+FLL.US,D,20070827,000000,3.31,3.31,3.09,3.15,4700,0
+FLL.US,D,20070828,000000,3.2,3.2,3,3.1,16600,0
+FLL.US,D,20070829,000000,3.05,3.05,2.9,3.05,37400,0
+FLL.US,D,20070830,000000,3,3.2,3,3.2,3900,0
+FLL.US,D,20070831,000000,3.1,3.25,3,3.25,256400,0
+FLL.US,D,20070904,000000,3.15,3.15,3.02,3.15,9400,0
+FLL.US,D,20070905,000000,3.2,3.21,3.15,3.21,2500,0
+FLL.US,D,20070906,000000,3.1,3.35,3,3.35,30900,0
+FLL.US,D,20070907,000000,3.25,3.35,3.25,3.35,8100,0
+FLL.US,D,20070910,000000,3.37,3.37,3.05,3.05,1372600,0
+FLL.US,D,20070911,000000,3.1,3.1,2.96,3.05,32800,0
+FLL.US,D,20070912,000000,3.02,3.1,2.95,3.1,10900,0
+FLL.US,D,20070913,000000,3.08,3.08,3.05,3.05,1800,0
+FLL.US,D,20070914,000000,3.06,3.1,3.05,3.08,3800,0
+FLL.US,D,20070917,000000,3.1,3.1,3.1,3.1,600,0
+FLL.US,D,20070918,000000,3.05,3.25,3.01,3.15,98900,0
+FLL.US,D,20070919,000000,3.1,3.1,2.75,2.95,59100,0
+FLL.US,D,20070920,000000,2.99,3.09,2.99,3,3700,0
+FLL.US,D,20070921,000000,3.02,3.02,2.95,2.95,20100,0
+FLL.US,D,20070924,000000,2.91,3,2.91,3,18800,0
+FLL.US,D,20070925,000000,3,3,3,3,1700,0
+FLL.US,D,20070926,000000,3.05,3.05,2.96,2.97,3500,0
+FLL.US,D,20070927,000000,2.99,3.05,2.95,3.05,13100,0
+FLL.US,D,20070928,000000,3.04,3.19,3,3.19,12400,0
+FLL.US,D,20071001,000000,3.19,3.19,3,3.15,20100,0
+FLL.US,D,20071002,000000,3.06,3.19,3.05,3.1,3800,0
+FLL.US,D,20071003,000000,3.1,3.1,3.05,3.05,63800,0
+FLL.US,D,20071004,000000,3.06,3.06,3.05,3.05,5100,0
+FLL.US,D,20071005,000000,3.15,3.15,3.05,3.05,8100,0
+FLL.US,D,20071008,000000,3.05,3.09,3.05,3.09,8600,0
+FLL.US,D,20071009,000000,3.05,3.09,3.05,3.08,77100,0
+FLL.US,D,20071010,000000,3.08,3.2,3.08,3.19,17300,0
+FLL.US,D,20071011,000000,3.15,3.15,3.1,3.14,10100,0
+FLL.US,D,20071012,000000,3.2,3.2,3.2,3.2,100,0
+FLL.US,D,20071015,000000,3.12,3.12,3.1,3.1,2700,0
+FLL.US,D,20071016,000000,3.1,3.21,3.06,3.2,45100,0
+FLL.US,D,20071017,000000,3.15,3.15,3.1,3.15,6000,0
+FLL.US,D,20071018,000000,3.1,3.2,3.05,3.11,10700,0
+FLL.US,D,20071019,000000,3.1,3.14,2.95,3.1,40900,0
+FLL.US,D,20071022,000000,3.1,3.17,3.05,3.12,12200,0
+FLL.US,D,20071023,000000,3.1,3.1,3,3.03,19500,0
+FLL.US,D,20071024,000000,3.07,3.13,3,3,9900,0
+FLL.US,D,20071025,000000,2.99,3.1,2.95,3.1,12900,0
+FLL.US,D,20071026,000000,3.1,3.19,2.95,3.19,22500,0
+FLL.US,D,20071029,000000,3.1,3.15,3.06,3.13,20500,0
+FLL.US,D,20071030,000000,3.1,3.2,2.95,3.05,23700,0
+FLL.US,D,20071031,000000,3,3.09,3,3.09,5700,0
+FLL.US,D,20071101,000000,3.08,3.2,3.03,3.05,22900,0
+FLL.US,D,20071102,000000,3.04,3.06,2.97,3.03,10300,0
+FLL.US,D,20071105,000000,3,3.09,2.91,3,18700,0
+FLL.US,D,20071106,000000,3.04,3.1,2.95,3,13500,0
+FLL.US,D,20071107,000000,3,3,3,3,5000,0
+FLL.US,D,20071108,000000,2.97,2.99,2.91,2.99,8200,0
+FLL.US,D,20071109,000000,2.95,3,2.85,2.95,7700,0
+FLL.US,D,20071112,000000,2.99,2.99,2.9,2.95,1400,0
+FLL.US,D,20071113,000000,2.98,2.98,2.8,2.98,12100,0
+FLL.US,D,20071114,000000,3,3,2.9,2.9,17300,0
+FLL.US,D,20071115,000000,2.9,2.95,2.85,2.95,1900,0
+FLL.US,D,20071116,000000,2.95,2.98,2.7,2.95,22200,0
+FLL.US,D,20071119,000000,2.91,2.91,2.6,2.9,30200,0
+FLL.US,D,20071120,000000,2.9,2.9,2.85,2.85,400,0
+FLL.US,D,20071121,000000,2.8,2.85,2.7,2.79,34400,0
+FLL.US,D,20071123,000000,2.73,2.85,2.73,2.85,7300,0
+FLL.US,D,20071127,000000,2.8,2.83,2.7,2.78,27500,0
+FLL.US,D,20071128,000000,2.74,2.85,2.7,2.75,6500,0
+FLL.US,D,20071129,000000,2.72,2.8,2.7,2.8,3600,0
+FLL.US,D,20071130,000000,2.8,2.8,2.71,2.78,14200,0
+FLL.US,D,20071203,000000,2.77,2.85,2.6,2.83,22700,0
+FLL.US,D,20071204,000000,2.88,2.88,2.41,2.75,18300,0
+FLL.US,D,20071205,000000,2.67,2.8,2.65,2.8,10400,0
+FLL.US,D,20071206,000000,2.62,2.7,2.6,2.7,16700,0
+FLL.US,D,20071207,000000,2.67,2.78,2.6,2.73,15400,0
+FLL.US,D,20071210,000000,2.7,2.7,2.5,2.55,34500,0
+FLL.US,D,20071211,000000,2.53,2.53,2,2.06,202000,0
+FLL.US,D,20071212,000000,2.3,2.38,2.25,2.3,370000,0
+FLL.US,D,20071213,000000,2.32,2.34,2.24,2.26,13600,0
+FLL.US,D,20071214,000000,2.39,2.43,2.25,2.32,28500,0
+FLL.US,D,20071217,000000,2.6,2.78,2.5,2.75,320700,0
+FLL.US,D,20071218,000000,2.74,2.75,2.6,2.7,34000,0
+FLL.US,D,20071219,000000,2.75,2.75,2.63,2.68,33480,0
+FLL.US,D,20071220,000000,2.75,2.75,2.65,2.65,15500,0
+FLL.US,D,20071221,000000,2.74,2.74,2.7,2.74,14100,0
+FLL.US,D,20071224,000000,2.75,2.77,2.74,2.75,11900,0
+FLL.US,D,20071226,000000,2.74,2.75,2.7,2.75,26800,0
+FLL.US,D,20071227,000000,2.75,2.75,2.7,2.73,5800,0
+FLL.US,D,20071228,000000,2.75,2.77,2.65,2.68,26816,0
+FLL.US,D,20071231,000000,2.68,2.8,2.66,2.8,28200,0
+FLL.US,D,20080102,000000,2.8,2.8,2.74,2.75,12300,0
+FLL.US,D,20080103,000000,2.79,2.79,2.6,2.7,19600,0
+FLL.US,D,20080104,000000,2.61,2.69,2.5,2.5,26000,0
+FLL.US,D,20080107,000000,2.5,2.67,2.45,2.67,7200,0
+FLL.US,D,20080108,000000,2.6,2.61,2.5,2.59,15200,0
+FLL.US,D,20080109,000000,2.6,2.6,2.55,2.59,3100,0
+FLL.US,D,20080110,000000,2.55,2.59,2.55,2.59,2200,0
+FLL.US,D,20080111,000000,2.54,2.59,2.5,2.58,2400,0
+FLL.US,D,20080114,000000,2.52,2.52,2.5,2.5,5100,0
+FLL.US,D,20080115,000000,2.5,2.58,2.36,2.48,17700,0
+FLL.US,D,20080116,000000,2.33,2.5,2.33,2.5,26342,0
+FLL.US,D,20080117,000000,2.56,2.56,2.32,2.33,21100,0
+FLL.US,D,20080118,000000,2.55,2.55,2.32,2.32,31500,0
+FLL.US,D,20080122,000000,2.37,2.4,2.08,2.3,34900,0
+FLL.US,D,20080123,000000,2.22,2.28,1.67,2.04,164500,0
+FLL.US,D,20080124,000000,2.02,2.06,1.9,2.04,133500,0
+FLL.US,D,20080125,000000,2.1,2.1,1.98,2.03,8900,0
+FLL.US,D,20080128,000000,1.95,2.08,1.9,2.08,7600,0
+FLL.US,D,20080129,000000,2.08,2.15,2.02,2.15,22500,0
+FLL.US,D,20080130,000000,2.2,2.2,2.12,2.15,1350,0
+FLL.US,D,20080131,000000,2.15,2.25,2.04,2.15,15300,0
+FLL.US,D,20080201,000000,2.3,2.32,2.16,2.32,38116,0
+FLL.US,D,20080204,000000,2.37,2.37,2.13,2.3,5700,0
+FLL.US,D,20080205,000000,2.29,2.29,2.12,2.2,6600,0
+FLL.US,D,20080206,000000,2.2,2.25,2.2,2.24,800,0
+FLL.US,D,20080207,000000,2.11,2.2,2.1,2.2,700,0
+FLL.US,D,20080208,000000,2.1,2.15,2.05,2.05,12800,0
+FLL.US,D,20080211,000000,2,2.15,1.95,2.1,9200,0
+FLL.US,D,20080212,000000,2.05,2.15,2.05,2.12,111000,0
+FLL.US,D,20080213,000000,1.95,2.19,1.95,2.1,130700,0
+FLL.US,D,20080214,000000,2.07,2.07,2,2,4200,0
+FLL.US,D,20080215,000000,1.83,2.05,1.81,1.9,31600,0
+FLL.US,D,20080219,000000,2.09,2.09,1.95,1.96,35350,0
+FLL.US,D,20080220,000000,1.95,1.97,1.82,1.95,18700,0
+FLL.US,D,20080221,000000,1.95,2.1,1.95,2.08,87900,0
+FLL.US,D,20080222,000000,2.03,2.05,1.96,2.05,14000,0
+FLL.US,D,20080225,000000,2.21,2.21,2.07,2.1,2044,0
+FLL.US,D,20080226,000000,2.04,2.05,2,2.03,362200,0
+FLL.US,D,20080227,000000,2,2.1,2,2.08,4900,0
+FLL.US,D,20080228,000000,2.08,2.08,2.08,2.08,1300,0
+FLL.US,D,20080229,000000,2.13,2.25,2.12,2.23,5500,0
+FLL.US,D,20080303,000000,2.29,2.33,2.21,2.21,15400,0
+FLL.US,D,20080304,000000,2.17,2.3,2.17,2.3,4400,0
+FLL.US,D,20080305,000000,2.27,2.3,2.1,2.23,4800,0
+FLL.US,D,20080306,000000,2.25,2.25,2.07,2.15,20300,0
+FLL.US,D,20080307,000000,2.12,2.15,1.96,2,11600,0
+FLL.US,D,20080310,000000,1.75,1.75,1.4,1.66,101000,0
+FLL.US,D,20080311,000000,1.65,1.65,1.4,1.6,143100,0
+FLL.US,D,20080312,000000,1.65,1.65,1.51,1.54,10300,0
+FLL.US,D,20080313,000000,1.51,1.57,1.49,1.49,21000,0
+FLL.US,D,20080314,000000,1.43,1.5,1.42,1.42,40700,0
+FLL.US,D,20080317,000000,1.47,1.5,1.42,1.47,11734,0
+FLL.US,D,20080318,000000,1.44,1.47,1.42,1.42,3100,0
+FLL.US,D,20080319,000000,1.42,1.42,1.26,1.3,11400,0
+FLL.US,D,20080320,000000,1.27,1.37,1.27,1.37,22266,0
+FLL.US,D,20080324,000000,1.48,1.48,1.26,1.37,11700,0
+FLL.US,D,20080325,000000,1.37,1.39,1.37,1.39,7000,0
+FLL.US,D,20080326,000000,1.42,1.42,1.38,1.38,800,0
+FLL.US,D,20080327,000000,1.4,1.52,1.4,1.48,14200,0
+FLL.US,D,20080328,000000,1.73,1.73,1.51,1.51,24100,0
+FLL.US,D,20080331,000000,1.6,1.6,1.57,1.6,9200,0
+FLL.US,D,20080401,000000,1.55,1.64,1.51,1.51,113200,0
+FLL.US,D,20080402,000000,1.58,1.58,1.58,1.58,1000,0
+FLL.US,D,20080403,000000,1.61,1.85,1.61,1.75,93800,0
+FLL.US,D,20080404,000000,1.91,1.91,1.71,1.74,8100,0
+FLL.US,D,20080407,000000,1.84,1.85,1.75,1.75,72600,0
+FLL.US,D,20080408,000000,1.77,1.77,1.7,1.7,5300,0
+FLL.US,D,20080409,000000,1.7,1.7,1.59,1.6,8100,0
+FLL.US,D,20080410,000000,1.58,1.58,1.55,1.57,1000,0
+FLL.US,D,20080411,000000,1.55,1.56,1.55,1.55,2800,0
+FLL.US,D,20080414,000000,1.6,1.6,1.55,1.55,58600,0
+FLL.US,D,20080415,000000,1.55,1.63,1.55,1.57,17600,0
+FLL.US,D,20080416,000000,1.57,1.6,1.44,1.56,121636,0
+FLL.US,D,20080417,000000,1.6,1.66,1.59,1.64,67700,0
+FLL.US,D,20080418,000000,1.57,1.85,1.57,1.85,8132,0
+FLL.US,D,20080421,000000,1.98,2.1,1.84,2.02,308058,0
+FLL.US,D,20080422,000000,2.21,2.21,2,2,215000,0
+FLL.US,D,20080423,000000,2.1,2.3,2.08,2.25,22273,0
+FLL.US,D,20080424,000000,2.28,2.28,2.1,2.15,6100,0
+FLL.US,D,20080425,000000,2.12,2.15,2,2.15,5893,0
+FLL.US,D,20080428,000000,2.07,2.1,2.04,2.05,12757,0
+FLL.US,D,20080429,000000,2.01,2.04,1.95,2,4500,0
+FLL.US,D,20080430,000000,1.95,2.05,1.95,2.05,3650,0
+FLL.US,D,20080501,000000,2.1,2.1,1.99,2.04,2850,0
+FLL.US,D,20080502,000000,2.04,2.04,2.04,2.04,300,0
+FLL.US,D,20080505,000000,1.96,2.04,1.96,2.04,1100,0
+FLL.US,D,20080506,000000,2.04,2.05,2,2,18600,0
+FLL.US,D,20080507,000000,2.01,2.21,2.01,2.19,59760,0
+FLL.US,D,20080508,000000,2.2,2.2,2.04,2.09,179866,0
+FLL.US,D,20080509,000000,2.09,2.15,2.09,2.12,29075,0
+FLL.US,D,20080512,000000,2.24,2.24,2.12,2.12,13200,0
+FLL.US,D,20080513,000000,2.16,2.16,2.12,2.13,13995,0
+FLL.US,D,20080514,000000,2.13,2.19,2.13,2.19,14400,0
+FLL.US,D,20080515,000000,2.38,2.38,2.2,2.25,43192,0
+FLL.US,D,20080516,000000,2.24,2.27,2.2,2.25,78600,0
+FLL.US,D,20080519,000000,2.4,2.45,2.3,2.4,14700,0
+FLL.US,D,20080520,000000,2.45,2.45,2.27,2.3,23756,0
+FLL.US,D,20080521,000000,2.28,2.59,2.27,2.28,46420,0
+FLL.US,D,20080522,000000,2.35,2.35,2.22,2.22,6500,0
+FLL.US,D,20080523,000000,2.21,2.21,2.04,2.2,21987,0
+FLL.US,D,20080527,000000,2.09,2.17,2.09,2.15,7740,0
+FLL.US,D,20080528,000000,2.11,2.13,2.1,2.1,2748,0
+FLL.US,D,20080529,000000,2.12,2.19,2.12,2.13,4530,0
+FLL.US,D,20080530,000000,2.17,2.18,2.17,2.18,7936,0
+FLL.US,D,20080602,000000,2.23,2.23,2.04,2.08,23600,0
+FLL.US,D,20080603,000000,2.07,2.11,2.07,2.08,2350,0
+FLL.US,D,20080604,000000,2.12,2.14,2.09,2.11,20135,0
+FLL.US,D,20080605,000000,2.11,2.11,2.09,2.09,5000,0
+FLL.US,D,20080606,000000,2.11,2.11,2.09,2.09,550,0
+FLL.US,D,20080609,000000,2.07,2.1,2.07,2.1,10693,0
+FLL.US,D,20080610,000000,2.09,2.1,2.05,2.1,2350,0
+FLL.US,D,20080611,000000,2.08,2.13,2.08,2.1,17000,0
+FLL.US,D,20080612,000000,2.01,2.08,2.01,2.08,1400,0
+FLL.US,D,20080613,000000,2.04,2.13,2,2.08,3222,0
+FLL.US,D,20080616,000000,2.1,2.1,2.02,2.07,2300,0
+FLL.US,D,20080617,000000,2.02,2.06,2.02,2.06,1900,0
+FLL.US,D,20080618,000000,2.1,2.1,2.05,2.05,2200,0
+FLL.US,D,20080619,000000,2.05,2.13,2.02,2.11,3878,0
+FLL.US,D,20080620,000000,2.09,2.09,2.09,2.09,250,0
+FLL.US,D,20080623,000000,2.07,2.1,2.04,2.1,4135,0
+FLL.US,D,20080624,000000,2.09,2.09,2.05,2.05,3675,0
+FLL.US,D,20080625,000000,2.05,2.1,2.01,2.1,2475,0
+FLL.US,D,20080626,000000,2.01,2.01,2,2.01,3000,0
+FLL.US,D,20080627,000000,2.06,2.1,2.06,2.1,3000,0
+FLL.US,D,20080630,000000,2.05,2.1,1.99,2.1,8000,0
+FLL.US,D,20080701,000000,2.13,2.13,1.97,2,8920,0
+FLL.US,D,20080702,000000,2.01,2.01,1.99,2,6480,0
+FLL.US,D,20080703,000000,2,2,1.53,1.75,30600,0
+FLL.US,D,20080707,000000,1.59,1.95,1.59,1.87,23469,0
+FLL.US,D,20080708,000000,1.86,1.86,1.75,1.8,9261,0
+FLL.US,D,20080709,000000,1.79,1.81,1.78,1.79,6740,0
+FLL.US,D,20080710,000000,1.82,1.82,1.78,1.78,17530,0
+FLL.US,D,20080711,000000,1.77,1.8,1.76,1.8,24000,0
+FLL.US,D,20080714,000000,1.8,1.81,1.75,1.8,14300,0
+FLL.US,D,20080715,000000,1.75,1.8,1.7,1.71,19252,0
+FLL.US,D,20080716,000000,1.73,1.76,1.65,1.75,5300,0
+FLL.US,D,20080717,000000,1.61,1.75,1.61,1.75,15500,0
+FLL.US,D,20080718,000000,1.69,1.8,1.69,1.79,11396,0
+FLL.US,D,20080721,000000,1.77,1.8,1.7,1.75,13222,0
+FLL.US,D,20080722,000000,1.77,1.77,1.7,1.74,62070,0
+FLL.US,D,20080723,000000,1.8,1.8,1.75,1.75,5300,0
+FLL.US,D,20080724,000000,1.79,1.79,1.75,1.79,7502,0
+FLL.US,D,20080725,000000,1.75,1.79,1.73,1.79,2820,0
+FLL.US,D,20080728,000000,1.75,1.75,1.7,1.74,8524,0
+FLL.US,D,20080729,000000,1.67,1.75,1.67,1.75,3600,0
+FLL.US,D,20080730,000000,1.75,1.8,1.67,1.75,20149,0
+FLL.US,D,20080731,000000,1.75,1.75,1.74,1.74,11700,0
+FLL.US,D,20080801,000000,1.75,1.75,1.72,1.73,9545,0
+FLL.US,D,20080804,000000,1.7,1.74,1.66,1.66,13783,0
+FLL.US,D,20080805,000000,1.66,1.74,1.66,1.7,2658,0
+FLL.US,D,20080806,000000,1.7,1.74,1.7,1.71,2400,0
+FLL.US,D,20080807,000000,1.72,1.75,1.68,1.68,3850,0
+FLL.US,D,20080808,000000,1.69,1.7,1.69,1.7,6138,0
+FLL.US,D,20080811,000000,1.68,1.74,1.54,1.67,55101,0
+FLL.US,D,20080812,000000,1.73,1.8,1.7,1.8,16851,0
+FLL.US,D,20080813,000000,1.8,1.8,1.75,1.75,400,0
+FLL.US,D,20080814,000000,1.66,1.75,1.52,1.75,100300,0
+FLL.US,D,20080815,000000,1.7,1.76,1.51,1.75,395900,0
+FLL.US,D,20080818,000000,1.7,1.7,1.7,1.7,3820,0
+FLL.US,D,20080819,000000,1.68,1.75,1.67,1.68,3400,0
+FLL.US,D,20080820,000000,1.67,1.7,1.66,1.66,6000,0
+FLL.US,D,20080821,000000,1.66,1.66,1.66,1.66,400,0
+FLL.US,D,20080822,000000,1.65,1.7,1.65,1.66,10675,0
+FLL.US,D,20080825,000000,1.63,1.66,1.63,1.65,4500,0
+FLL.US,D,20080826,000000,1.65,1.7,1.6,1.65,5850,0
+FLL.US,D,20080827,000000,1.61,1.63,1.49,1.63,26357,0
+FLL.US,D,20080828,000000,1.75,1.75,1.55,1.6,15303,0
+FLL.US,D,20080829,000000,1.61,1.7,1.61,1.7,5738,0
+FLL.US,D,20080902,000000,1.61,1.69,1.61,1.65,46719,0
+FLL.US,D,20080903,000000,1.61,1.64,1.6,1.6,38264,0
+FLL.US,D,20080904,000000,1.6,1.7,1.6,1.67,72500,0
+FLL.US,D,20080905,000000,1.62,1.67,1.6,1.6,3775,0
+FLL.US,D,20080908,000000,1.57,1.63,1.57,1.62,5600,0
+FLL.US,D,20080909,000000,1.61,1.61,1.61,1.61,300,0
+FLL.US,D,20080911,000000,1.62,1.62,1.61,1.61,3600,0
+FLL.US,D,20080912,000000,1.55,1.6,1.52,1.6,7342,0
+FLL.US,D,20080915,000000,1.65,1.65,1.49,1.5,11600,0
+FLL.US,D,20080916,000000,1.45,1.46,1.43,1.45,126494,0
+FLL.US,D,20080917,000000,1.42,1.43,1.42,1.43,31000,0
+FLL.US,D,20080918,000000,1.5,1.5,1.41,1.48,5600,0
+FLL.US,D,20080919,000000,1.47,1.47,1.4,1.47,103000,0
+FLL.US,D,20080922,000000,1.44,1.49,1.35,1.49,29460,0
+FLL.US,D,20080923,000000,1.48,1.49,1.44,1.46,2896,0
+FLL.US,D,20080924,000000,1.45,1.57,1.45,1.45,14440,0
+FLL.US,D,20080925,000000,1.45,1.5,1.45,1.45,9500,0
+FLL.US,D,20080926,000000,1.46,1.57,1.45,1.52,10951,0
+FLL.US,D,20080929,000000,1.41,1.5,1.41,1.49,28950,0
+FLL.US,D,20080930,000000,1.44,1.54,1.44,1.54,3500,0
+FLL.US,D,20081001,000000,1.5,1.5,1.5,1.5,5100,0
+FLL.US,D,20081002,000000,1.54,1.54,1.3,1.49,48016,0
+FLL.US,D,20081003,000000,1.5,1.5,1.42,1.43,4650,0
+FLL.US,D,20081006,000000,1.35,1.37,1.26,1.27,22250,0
+FLL.US,D,20081007,000000,1.32,1.33,1.28,1.31,12682,0
+FLL.US,D,20081008,000000,1.3,1.4,1.25,1.25,13875,0
+FLL.US,D,20081009,000000,1.26,1.26,1.25,1.25,9766,0
+FLL.US,D,20081010,000000,1.22,1.28,1.2,1.2,671941,0
+FLL.US,D,20081013,000000,1.22,1.43,1.2,1.35,4668,0
+FLL.US,D,20081014,000000,1.47,1.55,1.35,1.45,9358,0
+FLL.US,D,20081015,000000,1.5,1.5,1.36,1.36,9000,0
+FLL.US,D,20081016,000000,1.49,1.49,1.3,1.3,14086,0
+FLL.US,D,20081017,000000,1.44,1.44,1.35,1.4,6900,0
+FLL.US,D,20081020,000000,1.35,1.39,1.25,1.35,11205,0
+FLL.US,D,20081021,000000,1.35,1.38,1.26,1.36,2140,0
+FLL.US,D,20081022,000000,1.3,1.37,1.25,1.27,9350,0
+FLL.US,D,20081023,000000,1.3,1.32,1.25,1.25,3901,0
+FLL.US,D,20081024,000000,1.25,1.25,1.24,1.25,6022,0
+FLL.US,D,20081027,000000,1.25,1.26,1.24,1.24,10300,0
+FLL.US,D,20081028,000000,1.25,1.3,1.19,1.19,45983,0
+FLL.US,D,20081029,000000,1.18,1.2,1.1,1.13,153100,0
+FLL.US,D,20081030,000000,1.13,1.2,1.13,1.2,11850,0
+FLL.US,D,20081031,000000,1.3,1.3,1.12,1.22,12900,0
+FLL.US,D,20081103,000000,1.3,1.38,1.3,1.35,109600,0
+FLL.US,D,20081104,000000,1.37,1.37,1.26,1.3,43450,0
+FLL.US,D,20081105,000000,1.24,1.25,1.24,1.25,1300,0
+FLL.US,D,20081106,000000,1.22,1.22,1.19,1.2,7800,0
+FLL.US,D,20081107,000000,1.2,1.2,1.15,1.18,19375,0
+FLL.US,D,20081110,000000,1.21,1.21,1.14,1.14,7700,0
+FLL.US,D,20081111,000000,1.14,1.17,1.14,1.17,11243,0
+FLL.US,D,20081112,000000,1.14,1.18,1.1,1.15,27799,0
+FLL.US,D,20081113,000000,1.12,1.15,1.07,1.15,13734,0
+FLL.US,D,20081114,000000,1.11,1.11,1.07,1.07,29300,0
+FLL.US,D,20081117,000000,1.1,1.15,1.02,1.06,62470,0
+FLL.US,D,20081118,000000,1.04,1.1,1.03,1.1,24735,0
+FLL.US,D,20081119,000000,1.15,1.15,1,1,293013,0
+FLL.US,D,20081120,000000,1,1.03,1,1.02,166525,0
+FLL.US,D,20081121,000000,1.02,1.03,0.95,1.03,25255,0
+FLL.US,D,20081124,000000,1.09,1.14,1.05,1.14,13350,0
+FLL.US,D,20081125,000000,1.14,1.15,1.05,1.14,153494,0
+FLL.US,D,20081126,000000,1.13,1.14,1.01,1.09,15265,0
+FLL.US,D,20081128,000000,1.06,1.14,1.06,1.14,1900,0
+FLL.US,D,20081201,000000,1.14,1.14,1.12,1.12,1910,0
+FLL.US,D,20081202,000000,1.14,1.14,1.1,1.11,1545,0
+FLL.US,D,20081203,000000,1.09,1.09,1.05,1.07,2800,0
+FLL.US,D,20081204,000000,1.04,1.09,1.04,1.08,800,0
+FLL.US,D,20081205,000000,1.05,1.1,1.05,1.1,24900,0
+FLL.US,D,20081208,000000,1.2,1.2,1.03,1.1,16929,0
+FLL.US,D,20081209,000000,1.08,1.09,0.95,1.06,17967,0
+FLL.US,D,20081210,000000,1,1.08,1,1.05,10603,0
+FLL.US,D,20081211,000000,1.13,1.13,1.08,1.08,303,0
+FLL.US,D,20081212,000000,1.13,1.13,1.11,1.11,300,0
+FLL.US,D,20081215,000000,1.14,1.15,1,1.14,20334,0
+FLL.US,D,20081216,000000,1.15,1.15,1.11,1.14,3625,0
+FLL.US,D,20081217,000000,1.09,1.14,1.04,1.13,1293,0
+FLL.US,D,20081218,000000,1.15,1.15,1.02,1.07,18237,0
+FLL.US,D,20081219,000000,1.15,1.15,1,1.09,94570,0
+FLL.US,D,20081222,000000,1.14,1.14,1.05,1.06,11367,0
+FLL.US,D,20081223,000000,1.05,1.14,1.05,1.1,41187,0
+FLL.US,D,20081224,000000,1.05,1.05,1.01,1.02,12360,0
+FLL.US,D,20081226,000000,1.09,1.09,1.01,1.07,13870,0
+FLL.US,D,20081229,000000,1.09,1.1,1.05,1.09,9685,0
+FLL.US,D,20081230,000000,1.09,1.09,1.02,1.05,18385,0
+FLL.US,D,20081231,000000,1.03,1.15,1.02,1.12,70613,0
+FLL.US,D,20090102,000000,1.1,1.15,1.09,1.1,65145,0
+FLL.US,D,20090105,000000,1.09,1.19,1.09,1.15,10343,0
+FLL.US,D,20090106,000000,1.2,1.2,1.17,1.2,23220,0
+FLL.US,D,20090107,000000,1.2,1.2,1.19,1.19,6698,0
+FLL.US,D,20090108,000000,1.2,1.2,1.19,1.2,36685,0
+FLL.US,D,20090109,000000,1.22,1.22,1.13,1.2,11155,0
+FLL.US,D,20090112,000000,1.19,1.2,1.15,1.19,8025,0
+FLL.US,D,20090113,000000,1.19,1.19,1.14,1.16,25076,0
+FLL.US,D,20090114,000000,1.14,1.2,1.14,1.19,3800,0
+FLL.US,D,20090115,000000,1.19,1.19,1.17,1.17,2170,0
+FLL.US,D,20090116,000000,1.14,1.2,1.05,1.17,34122,0
+FLL.US,D,20090120,000000,1.13,1.13,1.06,1.06,7818,0
+FLL.US,D,20090121,000000,1,1.07,1,1.01,32898,0
+FLL.US,D,20090122,000000,1.08,1.08,1.08,1.08,2109,0
+FLL.US,D,20090123,000000,1.08,1.08,1.03,1.06,1410,0
+FLL.US,D,20090126,000000,1.08,1.08,1,1.03,31749,0
+FLL.US,D,20090127,000000,1.02,1.06,1.02,1.06,3400,0
+FLL.US,D,20090128,000000,1.03,1.08,1.03,1.08,1700,0
+FLL.US,D,20090129,000000,1.03,1.04,1.03,1.04,900,0
+FLL.US,D,20090130,000000,1.05,1.08,1.03,1.08,6312,0
+FLL.US,D,20090202,000000,1.08,1.2,1.07,1.18,43814,0
+FLL.US,D,20090203,000000,1.18,1.18,1.12,1.13,13000,0
+FLL.US,D,20090204,000000,1.15,1.15,1.1,1.11,6500,0
+FLL.US,D,20090205,000000,1.09,1.1,1.09,1.1,600,0
+FLL.US,D,20090206,000000,1.1,1.1,1.1,1.1,3800,0
+FLL.US,D,20090209,000000,1.11,1.12,1.1,1.12,400,0
+FLL.US,D,20090210,000000,1.1,1.13,1.09,1.1,3700,0
+FLL.US,D,20090211,000000,1.08,1.12,1.05,1.12,2300,0
+FLL.US,D,20090212,000000,1.06,1.1,1.03,1.08,7325,0
+FLL.US,D,20090213,000000,1.09,1.11,1.08,1.1,3413,0
+FLL.US,D,20090217,000000,1.1,1.1,1.04,1.06,8150,0
+FLL.US,D,20090218,000000,1.04,1.05,1.04,1.05,3400,0
+FLL.US,D,20090219,000000,1.05,1.05,1.05,1.05,2220,0
+FLL.US,D,20090220,000000,1.01,1.03,1.01,1.02,2700,0
+FLL.US,D,20090223,000000,1.09,1.09,0.95,0.95,8847,0
+FLL.US,D,20090224,000000,0.99,1.07,0.93,1.07,8000,0
+FLL.US,D,20090225,000000,1.1,1.1,1.08,1.08,2820,0
+FLL.US,D,20090226,000000,1.09,1.09,1.09,1.09,100,0
+FLL.US,D,20090227,000000,1.1,1.1,1.09,1.09,3600,0
+FLL.US,D,20090302,000000,1.1,1.1,1.03,1.03,6850,0
+FLL.US,D,20090303,000000,1.03,1.1,1,1.05,13700,0
+FLL.US,D,20090304,000000,1.04,1.05,1.04,1.04,2000,0
+FLL.US,D,20090305,000000,1.1,1.1,1.05,1.09,17707,0
+FLL.US,D,20090306,000000,1.04,1.04,1,1.04,7000,0
+FLL.US,D,20090309,000000,1.05,1.05,0.95,0.95,64416,0
+FLL.US,D,20090310,000000,1,1.01,0.9,0.94,17874,0
+FLL.US,D,20090311,000000,0.95,0.98,0.9,0.9,13570,0
+FLL.US,D,20090312,000000,0.9,1,0.9,1,59150,0
+FLL.US,D,20090313,000000,0.9,1.02,0.9,1,122149,0
+FLL.US,D,20090316,000000,1,1.02,1,1.01,130515,0
+FLL.US,D,20090317,000000,1,1.03,0.99,1.02,17474,0
+FLL.US,D,20090318,000000,1.02,1.04,0.97,1.04,4400,0
+FLL.US,D,20090319,000000,1.07,1.09,1,1,3900,0
+FLL.US,D,20090320,000000,1.05,1.1,0.95,1.05,79000,0
+FLL.US,D,20090323,000000,1.12,1.15,1.03,1.13,10340,0
+FLL.US,D,20090324,000000,1.15,1.15,1.1,1.14,3173,0
+FLL.US,D,20090325,000000,1.19,1.19,1.19,1.19,500,0
+FLL.US,D,20090326,000000,1.19,1.2,1.05,1.1,7430,0
+FLL.US,D,20090327,000000,1.19,1.19,1.09,1.15,5500,0
+FLL.US,D,20090330,000000,1.02,1.19,1.02,1.13,4850,0
+FLL.US,D,20090331,000000,1.2,1.2,1.05,1.18,22434,0
+FLL.US,D,20090401,000000,1.15,1.2,1.15,1.2,45978,0
+FLL.US,D,20090402,000000,1.22,1.24,1.2,1.24,66380,0
+FLL.US,D,20090403,000000,1.29,1.3,1.19,1.28,8170,0
+FLL.US,D,20090406,000000,1.41,1.41,1.28,1.39,27246,0
+FLL.US,D,20090407,000000,1.4,1.4,1.25,1.37,29750,0
+FLL.US,D,20090408,000000,1.41,1.41,1.31,1.31,17531,0
+FLL.US,D,20090409,000000,1.33,1.45,1.3,1.35,91170,0
+FLL.US,D,20090413,000000,1.38,1.41,1.28,1.4,30050,0
+FLL.US,D,20090414,000000,1.38,1.44,1.36,1.41,17829,0
+FLL.US,D,20090415,000000,1.44,1.45,1.37,1.43,9050,0
+FLL.US,D,20090416,000000,1.45,1.61,1.45,1.58,21332,0
+FLL.US,D,20090417,000000,1.65,1.65,1.52,1.57,26600,0
+FLL.US,D,20090420,000000,1.61,1.61,1.53,1.53,4315,0
+FLL.US,D,20090421,000000,1.59,1.72,1.57,1.72,27600,0
+FLL.US,D,20090422,000000,1.69,1.92,1.69,1.9,35910,0
+FLL.US,D,20090423,000000,1.92,2.09,1.91,2.09,41161,0
+FLL.US,D,20090424,000000,2.15,2.21,2.1,2.19,23375,0
+FLL.US,D,20090427,000000,2.04,2.22,2.04,2.2,18654,0
+FLL.US,D,20090428,000000,2.2,2.24,2.16,2.17,13300,0
+FLL.US,D,20090429,000000,2.15,2.22,2.06,2.15,15915,0
+FLL.US,D,20090430,000000,2.2,2.25,2.15,2.15,21728,0
+FLL.US,D,20090501,000000,2.15,2.5,2.09,2.3,15864,0
+FLL.US,D,20090504,000000,2.55,2.55,2.3,2.49,17793,0
+FLL.US,D,20090505,000000,2.57,2.6,2.45,2.6,10349,0
+FLL.US,D,20090506,000000,2.55,2.67,2.5,2.63,13675,0
+FLL.US,D,20090507,000000,2.68,2.8,2.62,2.72,32745,0
+FLL.US,D,20090508,000000,2.74,2.74,2.01,2.56,119694,0
+FLL.US,D,20090511,000000,2.69,2.69,2.52,2.59,25413,0
+FLL.US,D,20090512,000000,2.48,2.7,2.1,2.48,38651,0
+FLL.US,D,20090513,000000,2.46,2.55,2.3,2.5,30072,0
+FLL.US,D,20090514,000000,2.5,2.55,2.34,2.34,8288,0
+FLL.US,D,20090515,000000,2.33,2.4,2.27,2.4,1644,0
+FLL.US,D,20090518,000000,2.3,2.4,2.26,2.4,8560,0
+FLL.US,D,20090519,000000,2.42,2.45,2.4,2.42,1700,0
+FLL.US,D,20090520,000000,2.4,2.59,2.4,2.42,14350,0
+FLL.US,D,20090522,000000,2.35,2.4,2.2,2.21,8050,0
+FLL.US,D,20090526,000000,2.28,2.4,2.23,2.32,3240,0
+FLL.US,D,20090527,000000,2.25,2.28,2.15,2.25,3492,0
+FLL.US,D,20090528,000000,2.18,2.6,2.05,2.6,31330,0
+FLL.US,D,20090529,000000,2.6,2.6,2.4,2.55,15950,0
+FLL.US,D,20090601,000000,2.55,2.6,2.51,2.51,5935,0
+FLL.US,D,20090602,000000,2.54,2.54,2.5,2.52,693,0
+FLL.US,D,20090603,000000,2.5,2.5,2.2,2.42,24370,0
+FLL.US,D,20090604,000000,2.34,2.45,2.28,2.44,6400,0
+FLL.US,D,20090605,000000,2.46,2.46,2.43,2.44,1800,0
+FLL.US,D,20090608,000000,2.49,2.55,2.25,2.47,16700,0
+FLL.US,D,20090609,000000,2.47,2.55,2.47,2.55,4400,0
+FLL.US,D,20090610,000000,2.5,2.5,2.43,2.43,4250,0
+FLL.US,D,20090611,000000,2.43,2.43,2.43,2.43,225,0
+FLL.US,D,20090612,000000,2.4,2.5,2.2,2.4,124333,0
+FLL.US,D,20090615,000000,2.6,2.6,2.23,2.25,9900,0
+FLL.US,D,20090616,000000,2.29,2.39,2.15,2.3,22921,0
+FLL.US,D,20090617,000000,2.21,2.23,2.21,2.22,700,0
+FLL.US,D,20090618,000000,2.25,2.3,2.25,2.3,1955,0
+FLL.US,D,20090619,000000,2.25,2.3,2.2,2.3,2700,0
+FLL.US,D,20090622,000000,2.3,2.3,2.3,2.3,200,0
+FLL.US,D,20090623,000000,2.25,2.29,2.25,2.28,1655,0
+FLL.US,D,20090624,000000,2.27,2.37,2.27,2.27,1600,0
+FLL.US,D,20090625,000000,2.26,2.3,2.18,2.28,5105,0
+FLL.US,D,20090626,000000,2.25,2.28,2.15,2.2,48600,0
+FLL.US,D,20090629,000000,2.25,2.39,2.25,2.35,30418,0
+FLL.US,D,20090701,000000,2.38,2.4,2.37,2.39,6000,0
+FLL.US,D,20090702,000000,2.44,2.44,2.25,2.33,19871,0
+FLL.US,D,20090706,000000,2.25,2.43,2.25,2.41,4536,0
+FLL.US,D,20090707,000000,2.39,2.39,2.24,2.25,8700,0
+FLL.US,D,20090708,000000,2.31,2.32,2.25,2.32,400,0
+FLL.US,D,20090709,000000,2.28,2.3,2.2,2.3,2021,0
+FLL.US,D,20090710,000000,2.3,2.3,2.26,2.3,13700,0
+FLL.US,D,20090713,000000,2.26,2.29,2.26,2.29,5400,0
+FLL.US,D,20090714,000000,2.24,2.28,2.24,2.28,3500,0
+FLL.US,D,20090715,000000,2.3,2.3,2.27,2.3,3200,0
+FLL.US,D,20090716,000000,2.25,2.4,2.25,2.4,4317,0
+FLL.US,D,20090717,000000,2.37,2.45,2.32,2.45,1050,0
+FLL.US,D,20090720,000000,2.45,2.45,2.29,2.4,11670,0
+FLL.US,D,20090721,000000,2.36,2.36,2.28,2.3,5400,0
+FLL.US,D,20090722,000000,2.3,2.44,2.28,2.28,4800,0
+FLL.US,D,20090723,000000,2.25,2.3,2.25,2.3,6000,0
+FLL.US,D,20090724,000000,2.3,2.43,2.29,2.3,17550,0
+FLL.US,D,20090727,000000,2.34,2.44,2.28,2.3,29550,0
+FLL.US,D,20090728,000000,2.5,2.5,2.17,2.17,6383,0
+FLL.US,D,20090729,000000,2.3,2.41,2.28,2.39,16755,0
+FLL.US,D,20090730,000000,2.37,2.4,2.3,2.4,8500,0
+FLL.US,D,20090731,000000,2.4,2.45,2.4,2.45,11005,0
+FLL.US,D,20090803,000000,2.5,2.5,2.4,2.45,33158,0
+FLL.US,D,20090804,000000,2.5,2.54,2.41,2.54,17050,0
+FLL.US,D,20090805,000000,2.5,2.54,2.4,2.41,21900,0
+FLL.US,D,20090806,000000,2.46,2.55,2.36,2.43,32100,0
+FLL.US,D,20090807,000000,2.43,2.43,2.35,2.38,8295,0
+FLL.US,D,20090810,000000,2.4,2.41,2.31,2.36,21750,0
+FLL.US,D,20090811,000000,2.38,2.42,2.31,2.41,14079,0
+FLL.US,D,20090812,000000,2.34,2.43,2.28,2.3,22630,0
+FLL.US,D,20090813,000000,2.21,2.3,2.1,2.3,6487,0
+FLL.US,D,20090814,000000,2.2,2.4,2.2,2.29,21650,0
+FLL.US,D,20090817,000000,2.43,2.43,2.2,2.28,123310,0
+FLL.US,D,20090818,000000,2.25,2.35,2.22,2.28,22400,0
+FLL.US,D,20090819,000000,2.28,2.33,2.28,2.29,36550,0
+FLL.US,D,20090820,000000,2.34,2.4,2.25,2.39,69998,0
+FLL.US,D,20090821,000000,2.42,2.49,2.22,2.49,28102,0
+FLL.US,D,20090824,000000,2.49,2.49,2.31,2.4,13762,0
+FLL.US,D,20090825,000000,2.45,2.59,2.45,2.57,40606,0
+FLL.US,D,20090826,000000,2.58,2.58,2.5,2.55,8061,0
+FLL.US,D,20090827,000000,2.55,2.55,2.46,2.53,4375,0
+FLL.US,D,20090828,000000,2.55,2.55,2.54,2.54,1150,0
+FLL.US,D,20090831,000000,2.54,2.55,2.5,2.5,5300,0
+FLL.US,D,20090901,000000,2.38,2.55,2.38,2.55,44150,0
+FLL.US,D,20090902,000000,2.54,2.59,2.41,2.59,18004,0
+FLL.US,D,20090903,000000,2.55,2.69,2.55,2.68,38403,0
+FLL.US,D,20090904,000000,2.7,2.75,2.61,2.75,26798,0
+FLL.US,D,20090908,000000,2.74,2.74,2.64,2.64,2300,0
+FLL.US,D,20090909,000000,2.87,2.87,2.6,2.7,36586,0
+FLL.US,D,20090910,000000,2.7,2.75,2.65,2.73,16330,0
+FLL.US,D,20090911,000000,2.75,2.78,2.7,2.74,13350,0
+FLL.US,D,20090914,000000,2.75,2.75,2.64,2.73,5972,0
+FLL.US,D,20090915,000000,2.7,2.98,2.64,2.87,81730,0
+FLL.US,D,20090916,000000,2.85,2.9,2.81,2.82,23330,0
+FLL.US,D,20090917,000000,2.82,2.9,2.72,2.72,12820,0
+FLL.US,D,20090918,000000,2.77,2.78,2.43,2.77,97144,0
+FLL.US,D,20090921,000000,2.77,2.78,2.6,2.69,7912,0
+FLL.US,D,20090922,000000,2.92,2.92,2.57,2.7,13684,0
+FLL.US,D,20090923,000000,2.6,2.8,2.6,2.8,11245,0
+FLL.US,D,20090924,000000,2.78,2.85,2.61,2.79,11950,0
+FLL.US,D,20090925,000000,2.79,2.79,2.69,2.77,6400,0
+FLL.US,D,20090928,000000,2.68,2.79,2.65,2.75,14251,0
+FLL.US,D,20090929,000000,2.76,2.77,2.7,2.75,8600,0
+FLL.US,D,20090930,000000,2.69,2.71,2.6,2.71,3193,0
+FLL.US,D,20091001,000000,2.61,2.69,2.6,2.61,29814,0
+FLL.US,D,20091002,000000,2.6,2.6,2.5,2.5,9396,0
+FLL.US,D,20091005,000000,2.41,2.54,2.3,2.54,92286,0
+FLL.US,D,20091006,000000,2.58,2.6,2.52,2.55,16979,0
+FLL.US,D,20091007,000000,2.56,2.56,2.4,2.55,2550,0
+FLL.US,D,20091008,000000,2.5,2.55,2.5,2.54,900,0
+FLL.US,D,20091009,000000,2.5,2.5,2.47,2.47,6500,0
+FLL.US,D,20091012,000000,2.47,2.5,2.3,2.5,11026,0
+FLL.US,D,20091013,000000,2.47,2.47,2.43,2.43,1218,0
+FLL.US,D,20091014,000000,2.45,2.52,2.45,2.52,4900,0
+FLL.US,D,20091015,000000,2.46,2.52,2.38,2.5,8900,0
+FLL.US,D,20091016,000000,2.5,2.5,2.5,2.5,3200,0
+FLL.US,D,20091019,000000,2.48,2.48,2.47,2.48,4000,0
+FLL.US,D,20091021,000000,2.48,2.48,2.38,2.45,3324,0
+FLL.US,D,20091022,000000,2.5,2.5,2.36,2.44,4500,0
+FLL.US,D,20091023,000000,2.37,2.55,2.37,2.51,19143,0
+FLL.US,D,20091026,000000,2.62,2.62,2.49,2.55,20040,0
+FLL.US,D,20091027,000000,2.47,2.55,2.47,2.54,7566,0
+FLL.US,D,20091028,000000,2.52,2.55,2.35,2.55,6650,0
+FLL.US,D,20091029,000000,2.35,2.5,2.35,2.45,3024,0
+FLL.US,D,20091030,000000,2.36,2.55,2.25,2.4,21126,0
+FLL.US,D,20091102,000000,2.3,2.5,2.3,2.39,3465,0
+FLL.US,D,20091103,000000,2.26,2.5,2.25,2.5,5759,0
+FLL.US,D,20091104,000000,2.5,2.8,2.5,2.7,48350,0
+FLL.US,D,20091105,000000,2.7,2.7,2.52,2.7,44800,0
+FLL.US,D,20091106,000000,2.75,2.76,2.6,2.75,29258,0
+FLL.US,D,20091109,000000,2.75,2.76,2.74,2.75,80242,0
+FLL.US,D,20091110,000000,2.9,3.18,2.67,2.75,149539,0
+FLL.US,D,20091111,000000,2.81,3.04,2.77,3.04,46880,0
+FLL.US,D,20091112,000000,2.8,3.12,2.8,2.97,28465,0
+FLL.US,D,20091113,000000,3.04,3.2,2.97,3.1,85813,0
+FLL.US,D,20091116,000000,3.05,3.55,3.05,3.48,198879,0
+FLL.US,D,20091117,000000,3.6,3.72,3.38,3.4,73939,0
+FLL.US,D,20091118,000000,3.41,3.5,3.4,3.48,21110,0
+FLL.US,D,20091119,000000,3.48,3.48,3.26,3.4,28000,0
+FLL.US,D,20091120,000000,3.39,3.4,3.32,3.4,2683,0
+FLL.US,D,20091123,000000,3.4,3.4,3.3,3.35,33347,0
+FLL.US,D,20091124,000000,3.41,3.41,3.02,3.18,63849,0
+FLL.US,D,20091125,000000,3.18,3.3,3.18,3.3,18354,0
+FLL.US,D,20091127,000000,3.29,3.4,3.25,3.4,13020,0
+FLL.US,D,20091130,000000,3.43,3.5,3.39,3.45,56613,0
+FLL.US,D,20091201,000000,3.5,3.6,3.49,3.56,137590,0
+FLL.US,D,20091202,000000,3.6,3.69,3.52,3.6,85449,0
+FLL.US,D,20091203,000000,3.62,3.62,3.4,3.54,22519,0
+FLL.US,D,20091204,000000,3.72,3.98,3.51,3.51,107154,0
+FLL.US,D,20091207,000000,3.57,3.66,3.45,3.58,43968,0
+FLL.US,D,20091208,000000,3.59,3.65,3.4,3.5,52573,0
+FLL.US,D,20091209,000000,3.56,3.56,3.4,3.45,22351,0
+FLL.US,D,20091210,000000,3.41,3.47,3.4,3.4,14382,0
+FLL.US,D,20091211,000000,3.4,3.4,3.25,3.37,20252,0
+FLL.US,D,20091214,000000,3.45,3.45,3.37,3.37,12875,0
+FLL.US,D,20091215,000000,3.38,3.4,3.29,3.4,32740,0
+FLL.US,D,20091216,000000,3.42,3.42,3.25,3.3,37156,0
+FLL.US,D,20091217,000000,3.25,3.31,3.06,3.2,15218,0
+FLL.US,D,20091218,000000,3.2,3.4,3.2,3.25,6332,0
+FLL.US,D,20091221,000000,3.28,3.28,3.11,3.25,59959,0
+FLL.US,D,20091222,000000,3.25,3.3,3.19,3.29,13272,0
+FLL.US,D,20091223,000000,3.28,3.39,3.28,3.32,10518,0
+FLL.US,D,20091224,000000,3.4,3.4,3.32,3.38,13300,0
+FLL.US,D,20091228,000000,3.41,3.57,3.4,3.41,40234,0
+FLL.US,D,20091229,000000,3.45,3.45,3.4,3.44,17473,0
+FLL.US,D,20091230,000000,3.42,3.44,3.39,3.43,30335,0
+FLL.US,D,20091231,000000,3.58,3.58,3.43,3.44,18228,0
+FLL.US,D,20100104,000000,3.54,3.65,3.5,3.55,102173,0
+FLL.US,D,20100105,000000,3.57,3.65,3.54,3.55,82577,0
+FLL.US,D,20100106,000000,3.58,3.65,3.55,3.58,25805,0
+FLL.US,D,20100107,000000,3.58,3.62,3.54,3.6,15970,0
+FLL.US,D,20100108,000000,3.59,3.6,3.48,3.48,28145,0
+FLL.US,D,20100111,000000,3.47,3.5,3.44,3.44,23776,0
+FLL.US,D,20100112,000000,3.44,3.44,3.39,3.4,15251,0
+FLL.US,D,20100113,000000,3.3,3.39,3.2,3.33,75488,0
+FLL.US,D,20100114,000000,3.35,3.35,3.19,3.33,33298,0
+FLL.US,D,20100115,000000,3.34,3.35,3.29,3.33,11474,0
+FLL.US,D,20100119,000000,3.33,3.35,3.26,3.35,21960,0
+FLL.US,D,20100120,000000,3.26,3.26,3.19,3.22,99723,0
+FLL.US,D,20100121,000000,3.24,3.25,3.18,3.18,55057,0
+FLL.US,D,20100122,000000,3.16,3.2,3.1,3.14,31739,0
+FLL.US,D,20100125,000000,3.14,3.15,3.12,3.15,8692,0
+FLL.US,D,20100126,000000,3.16,3.16,3.05,3.06,25848,0
+FLL.US,D,20100127,000000,2.9,2.99,2.66,2.9,124942,0
+FLL.US,D,20100128,000000,2.89,2.89,2.73,2.77,96858,0
+FLL.US,D,20100129,000000,2.75,2.89,2.71,2.85,24778,0
+FLL.US,D,20100201,000000,2.82,2.86,2.8,2.82,11727,0
+FLL.US,D,20100202,000000,2.86,2.86,2.8,2.85,22230,0
+FLL.US,D,20100203,000000,2.79,2.89,2.79,2.87,11760,0
+FLL.US,D,20100204,000000,2.89,2.89,2.75,2.79,50529,0
+FLL.US,D,20100205,000000,2.82,2.89,2.8,2.82,31686,0
+FLL.US,D,20100208,000000,2.85,2.88,2.8,2.85,33633,0
+FLL.US,D,20100209,000000,2.82,2.82,2.59,2.66,416360,0
+FLL.US,D,20100210,000000,2.72,2.75,2.68,2.69,21175,0
+FLL.US,D,20100211,000000,2.69,2.75,2.67,2.75,17662,0
+FLL.US,D,20100212,000000,2.75,2.75,2.66,2.75,22873,0
+FLL.US,D,20100216,000000,2.78,2.88,2.78,2.83,30939,0
+FLL.US,D,20100217,000000,2.88,2.95,2.83,2.91,84205,0
+FLL.US,D,20100218,000000,2.93,2.98,2.9,2.95,40379,0
+FLL.US,D,20100219,000000,2.95,3.06,2.85,3.03,37972,0
+FLL.US,D,20100222,000000,3.1,3.29,3.08,3.29,81681,0
+FLL.US,D,20100223,000000,3.31,3.31,3.1,3.22,52457,0
+FLL.US,D,20100224,000000,2.69,3.14,2.54,3,41916,0
+FLL.US,D,20100225,000000,2.95,3.07,2.89,2.9,33420,0
+FLL.US,D,20100226,000000,2.94,2.94,2.84,2.87,13500,0
+FLL.US,D,20100301,000000,2.79,3.05,2.75,3.04,160573,0
+FLL.US,D,20100302,000000,3.04,3.09,2.92,3.08,31018,0
+FLL.US,D,20100303,000000,3.03,3.12,3.03,3.06,8100,0
+FLL.US,D,20100304,000000,3.05,3.1,3.01,3.01,24962,0
+FLL.US,D,20100305,000000,3,3.04,2.9,2.96,43498,0
+FLL.US,D,20100308,000000,3,3.06,3,3.04,14695,0
+FLL.US,D,20100309,000000,3.1,3.1,3.05,3.08,9899,0
+FLL.US,D,20100310,000000,3.01,3.12,3.01,3.07,25597,0
+FLL.US,D,20100311,000000,3.07,3.1,3.07,3.1,26435,0
+FLL.US,D,20100312,000000,3.06,3.15,3.06,3.1,14594,0
+FLL.US,D,20100315,000000,3.18,3.2,3.12,3.2,13268,0
+FLL.US,D,20100316,000000,3.2,3.2,3.15,3.2,13127,0
+FLL.US,D,20100317,000000,3.22,3.3,3.2,3.2,20237,0
+FLL.US,D,20100318,000000,3.22,3.3,3.17,3.18,12929,0
+FLL.US,D,20100319,000000,3.18,3.35,3.15,3.35,25134,0
+FLL.US,D,20100322,000000,3.26,3.34,3.16,3.17,38055,0
+FLL.US,D,20100323,000000,3.17,3.24,2.99,3.07,50488,0
+FLL.US,D,20100324,000000,3.11,3.2,2.8,3.15,27586,0
+FLL.US,D,20100325,000000,3.14,3.15,3.01,3.11,84255,0
+FLL.US,D,20100326,000000,3.08,3.15,2.98,3.1,17924,0
+FLL.US,D,20100329,000000,3.04,3.05,2.88,2.9,85777,0
+FLL.US,D,20100330,000000,2.85,2.99,2.77,2.92,60214,0
+FLL.US,D,20100331,000000,2.25,2.92,2.25,2.87,28130,0
+FLL.US,D,20100401,000000,2.95,3.01,2.85,2.89,128465,0
+FLL.US,D,20100405,000000,2.91,3.08,2.75,2.75,105047,0
+FLL.US,D,20100406,000000,2.71,2.95,2.66,2.69,80035,0
+FLL.US,D,20100407,000000,2.66,2.87,2.66,2.85,54922,0
+FLL.US,D,20100408,000000,2.89,2.9,2.87,2.9,24243,0
+FLL.US,D,20100409,000000,3.27,3.27,2.92,3.04,86561,0
+FLL.US,D,20100412,000000,3.07,3.23,3.05,3.22,107796,0
+FLL.US,D,20100413,000000,3.18,3.25,3.18,3.22,35677,0
+FLL.US,D,20100414,000000,3.18,3.28,3.18,3.25,56259,0
+FLL.US,D,20100415,000000,3.25,3.4,3.2,3.25,146062,0
+FLL.US,D,20100416,000000,3.26,3.26,3.15,3.2,77274,0
+FLL.US,D,20100419,000000,3.19,3.25,3.15,3.25,14267,0
+FLL.US,D,20100420,000000,3.26,3.36,3.22,3.27,124907,0
+FLL.US,D,20100421,000000,3.27,3.3,3.21,3.21,27284,0
+FLL.US,D,20100422,000000,3.24,3.24,3.16,3.21,25174,0
+FLL.US,D,20100423,000000,3.25,3.25,3.21,3.22,32720,0
+FLL.US,D,20100426,000000,3.3,3.3,3.18,3.19,30996,0
+FLL.US,D,20100427,000000,3.19,3.2,3.15,3.17,3900,0
+FLL.US,D,20100428,000000,3.16,3.2,3.04,3.09,60229,0
+FLL.US,D,20100429,000000,3.14,3.25,3.14,3.25,103116,0
+FLL.US,D,20100430,000000,3.22,3.22,3.12,3.15,40939,0
+FLL.US,D,20100503,000000,3.2,3.2,3.05,3.06,70968,0
+FLL.US,D,20100504,000000,3.08,3.08,3,3,13522,0
+FLL.US,D,20100505,000000,2.9,3.05,2.88,3.05,36454,0
+FLL.US,D,20100506,000000,3.05,3.15,3,3.09,23110,0
+FLL.US,D,20100507,000000,3.02,3.09,2.73,3.01,69926,0
+FLL.US,D,20100510,000000,3.2,3.2,2.91,3.05,27156,0
+FLL.US,D,20100511,000000,3.06,3.11,3.05,3.08,22206,0
+FLL.US,D,20100512,000000,3.14,3.14,2.95,3.03,40833,0
+FLL.US,D,20100513,000000,3.07,3.07,3.01,3.01,42530,0
+FLL.US,D,20100514,000000,3.03,3.1,2.98,3.1,17178,0
+FLL.US,D,20100517,000000,3.1,3.12,3.03,3.06,49271,0
+FLL.US,D,20100518,000000,3.11,3.11,3.01,3.05,22287,0
+FLL.US,D,20100519,000000,2.99,3,2.9,2.94,27034,0
+FLL.US,D,20100520,000000,2.94,2.97,2.86,2.91,23267,0
+FLL.US,D,20100521,000000,2.96,2.96,2.85,2.86,19716,0
+FLL.US,D,20100524,000000,2.91,3.05,2.91,2.95,24998,0
+FLL.US,D,20100525,000000,2.9,3.05,2.77,3.05,51531,0
+FLL.US,D,20100526,000000,3.09,3.11,3.05,3.09,95358,0
+FLL.US,D,20100527,000000,3.15,3.15,3.1,3.11,23577,0
+FLL.US,D,20100528,000000,3.15,3.15,3.05,3.09,26047,0
+FLL.US,D,20100601,000000,3.14,3.16,3.09,3.09,133259,0
+FLL.US,D,20100602,000000,3.15,3.17,3.11,3.17,99745,0
+FLL.US,D,20100603,000000,3.2,3.2,3.15,3.17,78291,0
+FLL.US,D,20100604,000000,3.19,3.2,3.15,3.19,73813,0
+FLL.US,D,20100607,000000,3.19,3.2,3.15,3.15,36897,0
+FLL.US,D,20100608,000000,3.2,3.2,3.1,3.16,44182,0
+FLL.US,D,20100609,000000,3.13,3.18,3.12,3.15,15846,0
+FLL.US,D,20100610,000000,3.13,3.19,3.13,3.14,10650,0
+FLL.US,D,20100611,000000,3.12,3.19,3.12,3.19,29538,0
+FLL.US,D,20100614,000000,3.2,3.21,3.15,3.16,29796,0
+FLL.US,D,20100615,000000,3.17,3.21,3.11,3.13,33009,0
+FLL.US,D,20100616,000000,3.11,3.19,3.11,3.19,9736,0
+FLL.US,D,20100617,000000,3.24,3.24,3.09,3.1,28640,0
+FLL.US,D,20100618,000000,3.16,3.33,3.13,3.15,24620,0
+FLL.US,D,20100621,000000,3.15,3.2,3.15,3.15,14763,0
+FLL.US,D,20100622,000000,3.15,3.2,3.13,3.19,5459,0
+FLL.US,D,20100623,000000,3.23,3.23,3.16,3.23,11345,0
+FLL.US,D,20100624,000000,3.18,3.23,3.14,3.17,38396,0
+FLL.US,D,20100625,000000,3.21,3.21,3.09,3.1,29632,0
+FLL.US,D,20100628,000000,3.16,3.19,3.12,3.17,34457,0
+FLL.US,D,20100629,000000,3.17,3.17,2.97,3.12,106792,0
+FLL.US,D,20100630,000000,3.08,3.17,3.04,3.15,19930,0
+FLL.US,D,20100701,000000,3.08,3.15,2.98,3.15,26500,0
+FLL.US,D,20100702,000000,3.13,3.13,3.02,3.12,28056,0
+FLL.US,D,20100706,000000,3.09,3.11,2.98,3.04,24959,0
+FLL.US,D,20100707,000000,3.11,3.14,3.06,3.14,26710,0
+FLL.US,D,20100708,000000,3.07,3.1,3.05,3.08,11414,0
+FLL.US,D,20100709,000000,3.14,3.14,3.08,3.1,19386,0
+FLL.US,D,20100712,000000,3.15,3.15,3.06,3.06,9218,0
+FLL.US,D,20100713,000000,3.03,3.09,3.01,3.03,47616,0
+FLL.US,D,20100714,000000,3,3.04,3,3.01,16991,0
+FLL.US,D,20100715,000000,3.02,3.05,3.02,3.05,16650,0
+FLL.US,D,20100716,000000,3.02,3.1,2.82,2.98,24050,0
+FLL.US,D,20100719,000000,3.01,3.05,3.01,3.04,6739,0
+FLL.US,D,20100720,000000,3,3,3,3,1400,0
+FLL.US,D,20100721,000000,3,3.06,3,3.01,5350,0
+FLL.US,D,20100722,000000,3.02,3.08,2.95,3.07,23293,0
+FLL.US,D,20100723,000000,3.08,3.15,3.03,3.15,23982,0
+FLL.US,D,20100726,000000,3.12,3.17,3.05,3.17,31325,0
+FLL.US,D,20100727,000000,3.16,3.17,3.15,3.15,10912,0
+FLL.US,D,20100728,000000,3.15,3.22,3.14,3.17,30530,0
+FLL.US,D,20100729,000000,3.19,3.25,3.16,3.18,42357,0
+FLL.US,D,20100730,000000,3.2,3.24,3.17,3.18,43787,0
+FLL.US,D,20100802,000000,3.25,3.25,3.15,3.2,44007,0
+FLL.US,D,20100803,000000,3.21,3.21,3.15,3.2,35548,0
+FLL.US,D,20100804,000000,3.22,3.24,3.15,3.2,44300,0
+FLL.US,D,20100805,000000,3.18,3.22,3.18,3.21,16115,0
+FLL.US,D,20100806,000000,3.19,3.24,3.19,3.22,23370,0
+FLL.US,D,20100809,000000,3.22,3.26,3.15,3.15,29761,0
+FLL.US,D,20100810,000000,3.14,3.19,3.07,3.1,37222,0
+FLL.US,D,20100811,000000,3.1,3.21,3.03,3.08,48027,0
+FLL.US,D,20100812,000000,3.08,3.11,3.06,3.11,9650,0
+FLL.US,D,20100813,000000,3.06,3.16,3.06,3.16,61417,0
+FLL.US,D,20100816,000000,3.14,3.18,3.12,3.15,24976,0
+FLL.US,D,20100817,000000,3.13,3.18,3.12,3.18,8289,0
+FLL.US,D,20100818,000000,3.18,3.2,3.12,3.15,25875,0
+FLL.US,D,20100819,000000,3.16,3.18,3.13,3.18,168561,0
+FLL.US,D,20100820,000000,3.17,3.18,3.11,3.13,11505,0
+FLL.US,D,20100823,000000,3.21,3.21,3.13,3.17,48805,0
+FLL.US,D,20100824,000000,3.15,3.16,3.13,3.15,9114,0
+FLL.US,D,20100825,000000,3.15,3.15,3.08,3.15,20157,0
+FLL.US,D,20100826,000000,3.12,3.14,3.1,3.1,33698,0
+FLL.US,D,20100827,000000,3.12,3.2,3.11,3.2,31830,0
+FLL.US,D,20100830,000000,3.18,3.18,3.11,3.16,18316,0
+FLL.US,D,20100831,000000,3.19,3.19,3.11,3.11,15283,0
+FLL.US,D,20100901,000000,3.19,3.19,3.1,3.13,35607,0
+FLL.US,D,20100902,000000,3.07,3.19,3.07,3.18,19874,0
+FLL.US,D,20100903,000000,3.19,3.2,3.13,3.17,19099,0
+FLL.US,D,20100907,000000,3.1,3.17,3.1,3.15,31946,0
+FLL.US,D,20100908,000000,3.17,3.18,3.12,3.12,31373,0
+FLL.US,D,20100909,000000,3.16,3.21,3.15,3.18,36919,0
+FLL.US,D,20100910,000000,3.17,3.22,3.15,3.22,26420,0
+FLL.US,D,20100913,000000,3.2,3.24,3.15,3.24,62023,0
+FLL.US,D,20100914,000000,3.25,3.27,3.2,3.2,80257,0
+FLL.US,D,20100915,000000,3.25,3.26,3.2,3.2,23482,0
+FLL.US,D,20100916,000000,3.22,3.25,3.11,3.11,56045,0
+FLL.US,D,20100917,000000,3.12,3.24,3.12,3.24,37160,0
+FLL.US,D,20100920,000000,3.24,3.24,3.15,3.19,15267,0
+FLL.US,D,20100921,000000,3.19,3.22,3.17,3.21,38529,0
+FLL.US,D,20100922,000000,3.25,3.25,3.18,3.18,38515,0
+FLL.US,D,20100923,000000,3.16,3.21,3.16,3.16,10601,0
+FLL.US,D,20100924,000000,3.16,3.19,3.13,3.13,19485,0
+FLL.US,D,20100927,000000,3.17,3.25,3.12,3.2,90386,0
+FLL.US,D,20100928,000000,3.23,3.29,3.21,3.28,84752,0
+FLL.US,D,20100929,000000,3.3,3.3,3.13,3.13,93336,0
+FLL.US,D,20100930,000000,3.25,3.26,3.14,3.14,38330,0
+FLL.US,D,20101001,000000,3.2,3.24,3.19,3.19,11889,0
+FLL.US,D,20101004,000000,3.24,3.29,3.2,3.27,38915,0
+FLL.US,D,20101005,000000,3.29,3.32,3.28,3.28,46176,0
+FLL.US,D,20101006,000000,3.31,3.33,3.26,3.28,55498,0
+FLL.US,D,20101007,000000,3.3,3.31,3.28,3.3,21379,0
+FLL.US,D,20101008,000000,3.3,3.34,3.28,3.28,33449,0
+FLL.US,D,20101011,000000,3.34,3.43,3.32,3.41,62590,0
+FLL.US,D,20101012,000000,3.42,3.5,3.41,3.5,107553,0
+FLL.US,D,20101013,000000,3.57,3.6,3.53,3.57,129730,0
+FLL.US,D,20101014,000000,3.6,3.65,3.55,3.65,107340,0
+FLL.US,D,20101015,000000,3.71,3.71,3.55,3.58,37919,0
+FLL.US,D,20101018,000000,3.69,3.69,3.55,3.64,74593,0
+FLL.US,D,20101019,000000,3.64,3.66,3.55,3.58,76053,0
+FLL.US,D,20101020,000000,3.56,3.61,3.5,3.53,42419,0
+FLL.US,D,20101021,000000,3.51,3.52,3.45,3.45,35503,0
+FLL.US,D,20101022,000000,3.41,3.47,3.41,3.45,30371,0
+FLL.US,D,20101025,000000,3.46,3.55,3.45,3.45,44083,0
+FLL.US,D,20101026,000000,3.45,3.45,3.4,3.45,35474,0
+FLL.US,D,20101027,000000,3.47,3.49,3.4,3.44,41489,0
+FLL.US,D,20101028,000000,3.47,3.5,3.44,3.45,15711,0
+FLL.US,D,20101029,000000,3.43,3.55,3.43,3.5,55357,0
+FLL.US,D,20101101,000000,3.54,3.58,3.5,3.55,41752,0
+FLL.US,D,20101102,000000,3.58,3.59,3.53,3.59,32509,0
+FLL.US,D,20101103,000000,3.6,3.62,3.53,3.58,23330,0
+FLL.US,D,20101104,000000,3.66,3.66,3.57,3.65,93743,0
+FLL.US,D,20101105,000000,3.57,3.7,3.57,3.63,75987,0
+FLL.US,D,20101108,000000,3.77,3.77,3.63,3.7,63725,0
+FLL.US,D,20101109,000000,3.74,3.75,3.65,3.69,45997,0
+FLL.US,D,20101110,000000,3.69,3.71,3.65,3.69,44384,0
+FLL.US,D,20101111,000000,3.7,3.7,3.65,3.67,26499,0
+FLL.US,D,20101112,000000,3.67,3.67,3.33,3.5,89629,0
+FLL.US,D,20101115,000000,3.52,3.6,3.3,3.3,81940,0
+FLL.US,D,20101116,000000,3.3,3.3,3.11,3.18,98157,0
+FLL.US,D,20101117,000000,3.23,3.24,3.2,3.23,33348,0
+FLL.US,D,20101118,000000,3.29,3.3,3.2,3.21,40374,0
+FLL.US,D,20101119,000000,3.2,3.24,3.2,3.24,19999,0
+FLL.US,D,20101122,000000,3.23,3.27,3,3.05,102329,0
+FLL.US,D,20101123,000000,3,3.09,2.86,2.93,230056,0
+FLL.US,D,20101124,000000,2.9,3.07,2.9,3.07,70166,0
+FLL.US,D,20101126,000000,3.1,3.12,3.09,3.11,22896,0
+FLL.US,D,20101129,000000,3.1,3.16,3,3.15,45404,0
+FLL.US,D,20101130,000000,3.13,3.15,3.13,3.15,18733,0
+FLL.US,D,20101201,000000,3.19,3.29,3.16,3.29,52484,0
+FLL.US,D,20101202,000000,3.35,3.47,3.26,3.47,55743,0
+FLL.US,D,20101203,000000,3.51,3.6,3.45,3.54,97612,0
+FLL.US,D,20101206,000000,3.5,3.6,3.47,3.57,72388,0
+FLL.US,D,20101207,000000,3.59,3.6,3.55,3.56,65457,0
+FLL.US,D,20101208,000000,3.56,3.6,3.5,3.6,142747,0
+FLL.US,D,20101209,000000,3.6,3.68,3.58,3.61,90996,0
+FLL.US,D,20101210,000000,3.6,3.66,3.6,3.61,26048,0
+FLL.US,D,20101213,000000,3.62,3.65,3.61,3.62,52752,0
+FLL.US,D,20101214,000000,3.69,3.7,3.62,3.62,48566,0
+FLL.US,D,20101215,000000,3.57,3.65,3.5,3.55,39143,0
+FLL.US,D,20101216,000000,3.56,3.6,3.5,3.52,36371,0
+FLL.US,D,20101217,000000,3.55,3.6,3.25,3.6,91628,0
+FLL.US,D,20101220,000000,3.62,3.62,3.46,3.46,29418,0
+FLL.US,D,20101221,000000,3.57,3.6,3.51,3.52,40360,0
+FLL.US,D,20101222,000000,3.59,3.59,3.51,3.54,21949,0
+FLL.US,D,20101223,000000,3.51,3.51,3.31,3.41,40014,0
+FLL.US,D,20101227,000000,3.41,3.5,3.41,3.42,16972,0
+FLL.US,D,20101228,000000,3.5,3.5,3.42,3.43,20916,0
+FLL.US,D,20101229,000000,3.48,3.48,3.4,3.4,23288,0
+FLL.US,D,20101230,000000,3.44,3.45,3.4,3.41,15122,0
+FLL.US,D,20101231,000000,3.42,3.55,3.39,3.39,56155,0
+FLL.US,D,20110103,000000,3.39,3.44,3.29,3.37,53018,0
+FLL.US,D,20110104,000000,3.32,3.55,3.31,3.31,71437,0
+FLL.US,D,20110105,000000,3.38,3.46,3.32,3.4,45517,0
+FLL.US,D,20110106,000000,3.42,3.46,3.36,3.46,22232,0
+FLL.US,D,20110107,000000,3.53,3.55,3.49,3.51,32725,0
+FLL.US,D,20110110,000000,3.5,3.9,3.43,3.88,505438,0
+FLL.US,D,20110111,000000,4,4.1,3.9,3.96,336326,0
+FLL.US,D,20110112,000000,4,4.13,3.99,3.99,178937,0
+FLL.US,D,20110113,000000,3.99,4.03,3.85,3.9,129737,0
+FLL.US,D,20110114,000000,3.91,3.97,3.85,3.94,88127,0
+FLL.US,D,20110118,000000,3.94,4.04,3.94,3.98,112270,0
+FLL.US,D,20110119,000000,4.05,4.05,3.92,3.93,99539,0
+FLL.US,D,20110120,000000,3.95,4.05,3.93,3.99,45721,0
+FLL.US,D,20110121,000000,4,4.03,3.9,3.93,59749,0
+FLL.US,D,20110124,000000,3.9,4.06,3.9,4.06,127551,0
+FLL.US,D,20110125,000000,4.1,4.1,3.97,3.98,68131,0
+FLL.US,D,20110126,000000,4.07,4.12,4.02,4.05,121489,0
+FLL.US,D,20110127,000000,4.13,4.38,4.07,4.26,186878,0
+FLL.US,D,20110128,000000,4.28,4.5,4.22,4.33,132498,0
+FLL.US,D,20110131,000000,4.34,4.5,4.34,4.49,195475,0
+FLL.US,D,20110201,000000,4.95,4.95,4.49,4.69,321089,0
+FLL.US,D,20110202,000000,4.65,4.85,4.63,4.75,379199,0
+FLL.US,D,20110203,000000,4.83,4.94,4.76,4.82,214048,0
+FLL.US,D,20110204,000000,4.83,4.92,4.8,4.92,165246,0
+FLL.US,D,20110207,000000,4.99,5,4.85,4.85,231828,0
+FLL.US,D,20110208,000000,4.74,4.81,4.12,4.2,1002018,0
+FLL.US,D,20110209,000000,4.21,4.39,4.2,4.29,329052,0
+FLL.US,D,20110210,000000,4.23,4.36,4.15,4.24,189608,0
+FLL.US,D,20110211,000000,4.21,4.29,4.01,4.08,243169,0
+FLL.US,D,20110214,000000,4.01,4.2,4,4.1,300112,0
+FLL.US,D,20110215,000000,4.02,4.03,3.91,3.99,300237,0
+FLL.US,D,20110216,000000,4.23,4.24,3.98,4.04,114113,0
+FLL.US,D,20110218,000000,4.09,4.19,4.08,4.13,160410,0
+FLL.US,D,20110222,000000,4.11,4.11,3.97,4.05,133325,0
+FLL.US,D,20110223,000000,4,4.06,3.83,3.98,167648,0
+FLL.US,D,20110224,000000,3.98,3.98,3.66,3.72,266180,0
+FLL.US,D,20110225,000000,3.81,3.94,3.79,3.94,81810,0
+FLL.US,D,20110228,000000,3.93,4.03,3.9,3.95,131071,0
+FLL.US,D,20110301,000000,3.92,4,3.87,3.97,76114,0
+FLL.US,D,20110302,000000,4,4.03,3.92,4,68840,0
+FLL.US,D,20110303,000000,4,4.05,4,4.03,46483,0
+FLL.US,D,20110304,000000,4.03,4.07,3.97,4.06,48547,0
+FLL.US,D,20110307,000000,4.05,4.08,3.82,3.94,146864,0
+FLL.US,D,20110308,000000,4.01,4.08,3.8,3.99,67889,0
+FLL.US,D,20110309,000000,3.95,3.95,3.86,3.95,36831,0
+FLL.US,D,20110310,000000,3.91,3.95,3.8,3.91,72667,0
+FLL.US,D,20110311,000000,3.9,3.96,3.85,3.9,30119,0
+FLL.US,D,20110314,000000,3.8,3.84,3.65,3.68,100377,0
+FLL.US,D,20110315,000000,3.6,3.68,3.29,3.61,101396,0
+FLL.US,D,20110316,000000,3.54,3.58,3.52,3.54,55546,0
+FLL.US,D,20110317,000000,3.63,3.71,3.55,3.57,27942,0
+FLL.US,D,20110318,000000,3.65,3.7,3.61,3.66,41545,0
+FLL.US,D,20110321,000000,3.66,3.71,3.65,3.67,42804,0
+FLL.US,D,20110322,000000,3.69,3.78,3.67,3.73,33213,0
+FLL.US,D,20110323,000000,3.74,3.82,3.67,3.78,65816,0
+FLL.US,D,20110324,000000,3.74,3.82,3.68,3.8,24837,0
+FLL.US,D,20110325,000000,3.8,3.81,3.75,3.78,34083,0
+FLL.US,D,20110328,000000,3.75,3.84,3.75,3.84,39077,0
+FLL.US,D,20110329,000000,3.78,3.81,3.75,3.76,28930,0
+FLL.US,D,20110330,000000,3.81,3.85,3.76,3.81,24117,0
+FLL.US,D,20110331,000000,3.84,3.84,3.75,3.81,50444,0
+FLL.US,D,20110401,000000,3.84,3.85,3.76,3.78,63114,0
+FLL.US,D,20110404,000000,3.77,4.12,3.77,4.08,155595,0
+FLL.US,D,20110405,000000,4.05,4.18,4.05,4.11,117105,0
+FLL.US,D,20110406,000000,4.17,4.2,4.08,4.11,88818,0
+FLL.US,D,20110407,000000,4.13,4.26,4.1,4.15,327837,0
+FLL.US,D,20110408,000000,4.28,4.28,4.15,4.19,103921,0
+FLL.US,D,20110411,000000,4.19,4.2,4,4.12,101414,0
+FLL.US,D,20110412,000000,4.1,4.15,3.87,4,103396,0
+FLL.US,D,20110413,000000,4.05,4.14,4.05,4.1,42170,0
+FLL.US,D,20110414,000000,4.07,4.07,4,4.03,36489,0
+FLL.US,D,20110415,000000,4.01,4.05,3.95,3.99,30849,0
+FLL.US,D,20110418,000000,3.92,3.97,3.85,3.97,23165,0
+FLL.US,D,20110419,000000,4,4.04,3.9,3.94,39755,0
+FLL.US,D,20110420,000000,3.95,4.14,3.95,4.09,78745,0
+FLL.US,D,20110421,000000,4.12,4.12,3.98,4.09,50956,0
+FLL.US,D,20110425,000000,4.09,4.15,4.01,4.11,85327,0
+FLL.US,D,20110426,000000,4.16,4.17,4.07,4.09,60617,0
+FLL.US,D,20110427,000000,4.07,4.14,4.07,4.13,38880,0
+FLL.US,D,20110428,000000,4.01,4.15,4,4.08,54442,0
+FLL.US,D,20110429,000000,4.12,4.12,4,4,34042,0
+FLL.US,D,20110502,000000,4.15,4.15,3.96,4.01,80366,0
+FLL.US,D,20110503,000000,4.01,4.01,3.92,3.96,49287,0
+FLL.US,D,20110504,000000,3.94,4.09,3.94,4.08,51025,0
+FLL.US,D,20110505,000000,4.08,4.11,4.02,4.06,37352,0
+FLL.US,D,20110506,000000,4.11,4.14,4.07,4.1,93182,0
+FLL.US,D,20110509,000000,4.14,4.17,3.98,4.01,78777,0
+FLL.US,D,20110510,000000,4.04,4.09,4,4.09,21298,0
+FLL.US,D,20110511,000000,4.06,4.11,3.92,3.93,80522,0
+FLL.US,D,20110512,000000,3.92,4.02,3.81,3.97,62236,0
+FLL.US,D,20110513,000000,4.03,4.07,3.89,3.89,29820,0
+FLL.US,D,20110516,000000,3.85,3.94,3.85,3.88,31605,0
+FLL.US,D,20110517,000000,3.88,3.99,3.86,3.93,32583,0
+FLL.US,D,20110518,000000,3.91,3.96,3.91,3.96,4950,0
+FLL.US,D,20110519,000000,3.96,3.96,3.86,3.94,27357,0
+FLL.US,D,20110520,000000,3.91,3.94,3.89,3.9,7401,0
+FLL.US,D,20110523,000000,3.85,3.91,3.85,3.91,23847,0
+FLL.US,D,20110524,000000,3.89,3.94,3.83,3.88,56547,0
+FLL.US,D,20110525,000000,3.81,3.89,3.8,3.87,57342,0
+FLL.US,D,20110526,000000,3.88,3.97,3.86,3.94,22539,0
+FLL.US,D,20110527,000000,3.93,3.95,3.8,3.94,20981,0
+FLL.US,D,20110531,000000,3.94,4,3.89,3.99,91777,0
+FLL.US,D,20110601,000000,3.96,3.97,3.85,3.88,34307,0
+FLL.US,D,20110602,000000,3.85,3.89,3.8,3.84,40963,0
+FLL.US,D,20110603,000000,3.8,3.9,3.8,3.8,35673,0
+FLL.US,D,20110606,000000,3.82,3.82,3.73,3.75,65802,0
+FLL.US,D,20110607,000000,3.71,3.77,3.61,3.7,32976,0
+FLL.US,D,20110608,000000,3.7,3.7,3.58,3.58,47936,0
+FLL.US,D,20110609,000000,3.78,3.92,3.61,3.77,56752,0
+FLL.US,D,20110610,000000,3.77,3.83,3.66,3.71,38028,0
+FLL.US,D,20110613,000000,3.73,3.78,3.67,3.76,87962,0
+FLL.US,D,20110614,000000,3.78,3.8,3.66,3.68,37407,0
+FLL.US,D,20110615,000000,3.64,3.82,3.64,3.69,29592,0
+FLL.US,D,20110616,000000,3.68,3.68,3.31,3.54,195324,0
+FLL.US,D,20110617,000000,3.58,3.68,3.49,3.49,37295,0
+FLL.US,D,20110620,000000,3.61,3.61,2.95,3.26,257530,0
+FLL.US,D,20110621,000000,3.29,3.32,3.15,3.32,70085,0
+FLL.US,D,20110622,000000,3.32,3.39,3.23,3.27,49143,0
+FLL.US,D,20110623,000000,3.23,3.33,3.2,3.32,25237,0
+FLL.US,D,20110624,000000,3.28,3.32,3.21,3.32,26536,0
+FLL.US,D,20110627,000000,3.33,3.37,3.21,3.22,57889,0
+FLL.US,D,20110628,000000,3.2,3.23,2.85,3.04,181984,0
+FLL.US,D,20110629,000000,3.04,3.07,3,3.03,59012,0
+FLL.US,D,20110630,000000,3.02,3.25,2.99,3.15,175313,0
+FLL.US,D,20110701,000000,3.19,3.35,3.1,3.28,163728,0
+FLL.US,D,20110705,000000,3.29,3.36,3.24,3.27,31389,0
+FLL.US,D,20110706,000000,3.26,3.27,3.17,3.2,29624,0
+FLL.US,D,20110707,000000,3.3,3.34,3.3,3.34,55204,0
+FLL.US,D,20110708,000000,3.31,3.36,3.3,3.32,26673,0
+FLL.US,D,20110711,000000,3.35,3.45,3.3,3.32,46738,0
+FLL.US,D,20110712,000000,3.31,3.32,3.3,3.31,21805,0
+FLL.US,D,20110713,000000,3.31,3.4,3.31,3.36,23447,0
+FLL.US,D,20110714,000000,3.42,3.44,3.33,3.37,36517,0
+FLL.US,D,20110715,000000,3.34,3.38,3.31,3.33,22780,0
+FLL.US,D,20110718,000000,3.29,3.34,3.29,3.3,20302,0
+FLL.US,D,20110719,000000,3.33,3.34,3.3,3.32,18900,0
+FLL.US,D,20110720,000000,3.3,3.35,3.3,3.31,32233,0
+FLL.US,D,20110721,000000,3.34,3.38,3.34,3.37,17911,0
+FLL.US,D,20110722,000000,3.36,3.38,3.33,3.38,19010,0
+FLL.US,D,20110725,000000,3.34,3.36,3.3,3.33,86010,0
+FLL.US,D,20110726,000000,3.36,3.36,3.3,3.31,24550,0
+FLL.US,D,20110727,000000,3.33,3.33,3.26,3.28,31830,0
+FLL.US,D,20110728,000000,3.28,3.3,3.22,3.22,25531,0
+FLL.US,D,20110729,000000,3.19,3.26,3.12,3.16,44048,0
+FLL.US,D,20110801,000000,3.21,3.3,3.1,3.12,25069,0
+FLL.US,D,20110802,000000,3.09,3.13,3,3.1,59086,0
+FLL.US,D,20110803,000000,3.08,3.08,2.9,3,58316,0
+FLL.US,D,20110804,000000,2.91,2.99,2.79,2.81,102764,0
+FLL.US,D,20110805,000000,3.1,3.3,2.66,2.8,84930,0
+FLL.US,D,20110808,000000,2.7,2.75,2.51,2.63,80647,0
+FLL.US,D,20110809,000000,2.47,2.78,2.39,2.67,51752,0
+FLL.US,D,20110810,000000,2.42,2.6,2.25,2.5,64142,0
+FLL.US,D,20110811,000000,2.5,2.6,2.5,2.59,28478,0
+FLL.US,D,20110812,000000,2.65,2.92,2.59,2.84,54066,0
+FLL.US,D,20110815,000000,2.96,3.03,2.95,3,33054,0
+FLL.US,D,20110816,000000,3,3.09,2.97,3,19403,0
+FLL.US,D,20110817,000000,3.04,3.04,2.91,2.95,10382,0
+FLL.US,D,20110818,000000,2.8,2.81,2.7,2.71,31602,0
+FLL.US,D,20110819,000000,2.74,2.89,2.7,2.75,21963,0
+FLL.US,D,20110822,000000,2.73,2.86,2.71,2.8,34318,0
+FLL.US,D,20110823,000000,2.85,2.86,2.8,2.84,22575,0
+FLL.US,D,20110824,000000,2.82,2.94,2.78,2.9,28102,0
+FLL.US,D,20110825,000000,2.92,2.99,2.8,2.8,17800,0
+FLL.US,D,20110826,000000,2.84,3.1,2.84,3.04,139242,0
+FLL.US,D,20110829,000000,3.05,3.4,3.04,3.32,168497,0
+FLL.US,D,20110830,000000,3.35,3.44,3.33,3.37,107535,0
+FLL.US,D,20110831,000000,3.43,3.43,3.33,3.39,35798,0
+FLL.US,D,20110901,000000,3.32,3.42,3.29,3.35,64200,0
+FLL.US,D,20110902,000000,3.26,3.28,3.16,3.2,34980,0
+FLL.US,D,20110906,000000,3.15,3.22,3.03,3.22,35562,0
+FLL.US,D,20110907,000000,3.24,3.25,3.07,3.2,27148,0
+FLL.US,D,20110908,000000,3.23,3.24,3.04,3.14,53415,0
+FLL.US,D,20110909,000000,3.06,3.22,3.03,3.09,23157,0
+FLL.US,D,20110912,000000,3.04,3.11,2.82,2.86,46794,0
+FLL.US,D,20110913,000000,2.84,2.85,2.63,2.82,95406,0
+FLL.US,D,20110914,000000,2.79,2.92,2.71,2.91,49154,0
+FLL.US,D,20110915,000000,2.92,2.93,2.82,2.93,16819,0
+FLL.US,D,20110916,000000,2.93,2.95,2.8,2.91,34565,0
+FLL.US,D,20110919,000000,2.76,2.83,2.75,2.83,16426,0
+FLL.US,D,20110920,000000,2.81,2.88,2.79,2.84,54820,0
+FLL.US,D,20110921,000000,2.82,2.87,2.8,2.82,32695,0
+FLL.US,D,20110922,000000,2.7,2.91,2.7,2.83,93984,0
+FLL.US,D,20110923,000000,2.82,2.9,2.79,2.85,20357,0
+FLL.US,D,20110926,000000,2.81,2.89,2.8,2.85,27589,0
+FLL.US,D,20110927,000000,2.86,2.98,2.82,2.94,29408,0
+FLL.US,D,20110928,000000,2.97,2.97,2.91,2.91,16452,0
+FLL.US,D,20110929,000000,2.87,2.91,2.76,2.84,30424,0
+FLL.US,D,20110930,000000,2.79,2.86,2.62,2.74,46585,0
+FLL.US,D,20111003,000000,2.7,2.93,2.7,2.7,55900,0
+FLL.US,D,20111004,000000,2.66,2.66,2.53,2.65,43041,0
+FLL.US,D,20111005,000000,2.65,2.78,2.65,2.74,10090,0
+FLL.US,D,20111006,000000,2.75,2.84,2.75,2.81,5805,0
+FLL.US,D,20111007,000000,2.79,2.81,2.64,2.8,27449,0
+FLL.US,D,20111010,000000,2.8,2.82,2.72,2.8,38443,0
+FLL.US,D,20111011,000000,2.8,2.83,2.66,2.81,16932,0
+FLL.US,D,20111012,000000,2.81,2.81,2.66,2.79,35590,0
+FLL.US,D,20111013,000000,2.76,2.84,2.72,2.79,39510,0
+FLL.US,D,20111014,000000,2.8,2.8,2.67,2.78,27350,0
+FLL.US,D,20111017,000000,2.73,2.8,2.73,2.73,21045,0
+FLL.US,D,20111018,000000,2.72,2.76,2.63,2.74,40718,0
+FLL.US,D,20111019,000000,2.68,2.72,2.63,2.63,26767,0
+FLL.US,D,20111020,000000,2.69,2.69,2.54,2.55,39245,0
+FLL.US,D,20111021,000000,2.56,2.59,2.43,2.44,65618,0
+FLL.US,D,20111024,000000,2.44,2.72,2.37,2.64,68260,0
+FLL.US,D,20111025,000000,2.61,2.66,2.6,2.66,25574,0
+FLL.US,D,20111026,000000,2.77,2.79,2.6,2.75,24365,0
+FLL.US,D,20111027,000000,2.8,2.84,2.72,2.79,27063,0
+FLL.US,D,20111028,000000,2.81,2.92,2.81,2.87,30525,0
+FLL.US,D,20111031,000000,2.94,2.98,2.8,2.88,17227,0
+FLL.US,D,20111101,000000,2.72,2.85,2.69,2.72,59574,0
+FLL.US,D,20111102,000000,2.85,3.1,2.78,2.93,88397,0
+FLL.US,D,20111103,000000,2.94,2.94,2.81,2.82,18402,0
+FLL.US,D,20111104,000000,2.96,2.96,2.71,2.89,11172,0
+FLL.US,D,20111107,000000,2.87,2.91,2.72,2.76,15522,0
+FLL.US,D,20111108,000000,2.85,2.9,2.8,2.87,19195,0
+FLL.US,D,20111109,000000,2.78,2.83,2.76,2.76,20472,0
+FLL.US,D,20111110,000000,2.81,2.89,2.75,2.75,14251,0
+FLL.US,D,20111111,000000,2.84,2.85,2.8,2.82,14584,0
+FLL.US,D,20111114,000000,2.76,2.85,2.7,2.75,13193,0
+FLL.US,D,20111115,000000,2.74,2.77,2.69,2.75,30935,0
+FLL.US,D,20111116,000000,2.7,2.74,2.7,2.72,33309,0
+FLL.US,D,20111117,000000,2.7,2.74,2.65,2.68,73202,0
+FLL.US,D,20111118,000000,2.65,2.68,2.65,2.65,21189,0
+FLL.US,D,20111121,000000,2.64,2.67,2.59,2.61,36847,0
+FLL.US,D,20111122,000000,2.58,2.63,2.53,2.55,39153,0
+FLL.US,D,20111123,000000,2.53,2.58,2.5,2.56,35418,0
+FLL.US,D,20111125,000000,2.53,2.57,2.53,2.56,15487,0
+FLL.US,D,20111128,000000,2.56,2.66,2.56,2.63,28995,0
+FLL.US,D,20111129,000000,2.6,2.62,2.56,2.6,26700,0
+FLL.US,D,20111130,000000,2.63,2.75,2.45,2.63,37923,0
+FLL.US,D,20111201,000000,2.6,2.64,2.51,2.59,103772,0
+FLL.US,D,20111202,000000,2.57,2.64,2.54,2.55,50078,0
+FLL.US,D,20111205,000000,2.54,2.64,2.47,2.61,101521,0
+FLL.US,D,20111206,000000,2.64,2.64,2.5,2.57,13173,0
+FLL.US,D,20111207,000000,2.55,2.55,2.45,2.55,12970,0
+FLL.US,D,20111208,000000,2.51,2.54,2.5,2.54,13800,0
+FLL.US,D,20111209,000000,2.53,2.55,2.5,2.54,10454,0
+FLL.US,D,20111212,000000,2.51,2.57,2.5,2.54,24626,0
+FLL.US,D,20111213,000000,2.55,2.56,2.5,2.55,13461,0
+FLL.US,D,20111214,000000,2.5,2.51,2.45,2.51,37471,0
+FLL.US,D,20111215,000000,2.51,2.6,2.5,2.56,51547,0
+FLL.US,D,20111216,000000,2.53,2.55,2.5,2.55,26591,0
+FLL.US,D,20111219,000000,2.52,2.52,2.35,2.38,94739,0
+FLL.US,D,20111220,000000,2.44,2.58,2.38,2.55,50957,0
+FLL.US,D,20111221,000000,2.5,2.64,2.47,2.64,22393,0
+FLL.US,D,20111222,000000,2.67,2.79,2.63,2.79,37472,0
+FLL.US,D,20111223,000000,2.77,2.8,2.64,2.74,19836,0
+FLL.US,D,20111227,000000,2.7,2.7,2.58,2.66,15442,0
+FLL.US,D,20111228,000000,2.62,2.62,2.33,2.51,26300,0
+FLL.US,D,20111229,000000,2.54,2.57,2.5,2.55,14775,0
+FLL.US,D,20111230,000000,2.52,2.73,2.51,2.63,113852,0
+FLL.US,D,20120103,000000,2.57,2.65,2.46,2.51,181525,0
+FLL.US,D,20120104,000000,2.49,2.63,2.45,2.6,15515,0
+FLL.US,D,20120105,000000,2.57,2.64,2.56,2.58,15626,0
+FLL.US,D,20120106,000000,2.63,2.63,2.54,2.57,18642,0
+FLL.US,D,20120109,000000,2.55,2.61,2.53,2.58,4599,0
+FLL.US,D,20120110,000000,2.57,2.6,2.54,2.56,7038,0
+FLL.US,D,20120111,000000,2.56,2.68,2.56,2.67,16868,0
+FLL.US,D,20120112,000000,2.69,2.75,2.69,2.74,15375,0
+FLL.US,D,20120113,000000,2.73,2.77,2.69,2.76,8063,0
+FLL.US,D,20120117,000000,2.74,2.78,2.69,2.74,16827,0
+FLL.US,D,20120118,000000,2.73,2.76,2.7,2.75,10114,0
+FLL.US,D,20120119,000000,2.75,2.78,2.72,2.73,10576,0
+FLL.US,D,20120120,000000,2.73,2.77,2.72,2.75,15339,0
+FLL.US,D,20120123,000000,2.81,2.81,2.74,2.77,21241,0
+FLL.US,D,20120124,000000,2.79,2.79,2.72,2.79,17152,0
+FLL.US,D,20120125,000000,2.79,2.79,2.72,2.73,34585,0
+FLL.US,D,20120126,000000,2.73,2.78,2.72,2.72,28907,0
+FLL.US,D,20120127,000000,2.75,2.77,2.71,2.73,16723,0
+FLL.US,D,20120130,000000,2.73,2.85,2.73,2.83,33444,0
+FLL.US,D,20120131,000000,2.85,2.85,2.75,2.78,13630,0
+FLL.US,D,20120201,000000,2.82,2.82,2.73,2.75,56748,0
+FLL.US,D,20120202,000000,2.8,2.97,2.8,2.96,96226,0
+FLL.US,D,20120203,000000,3,3,2.9,2.98,42671,0
+FLL.US,D,20120206,000000,2.98,3.06,2.97,3.06,53327,0
+FLL.US,D,20120207,000000,3.06,3.06,3.01,3.03,46873,0
+FLL.US,D,20120208,000000,3.03,3.07,3.01,3.03,24855,0
+FLL.US,D,20120209,000000,3.02,3.05,3.02,3.03,7415,0
+FLL.US,D,20120210,000000,3.02,3.03,3,3,36364,0
+FLL.US,D,20120213,000000,3,3.1,3,3.1,47010,0
+FLL.US,D,20120214,000000,3.1,3.1,2.9,2.92,43176,0
+FLL.US,D,20120215,000000,2.9,2.98,2.83,2.89,26822,0
+FLL.US,D,20120216,000000,2.84,2.91,2.84,2.88,12950,0
+FLL.US,D,20120217,000000,2.88,2.88,2.81,2.85,34837,0
+FLL.US,D,20120221,000000,2.85,2.95,2.81,2.9,14085,0
+FLL.US,D,20120222,000000,2.89,2.9,2.84,2.84,4574,0
+FLL.US,D,20120223,000000,2.84,2.92,2.83,2.83,12966,0
+FLL.US,D,20120224,000000,2.91,3.2,2.86,3.15,130194,0
+FLL.US,D,20120227,000000,3.2,3.46,3.2,3.37,87375,0
+FLL.US,D,20120228,000000,3.41,3.59,3.19,3.19,151363,0
+FLL.US,D,20120229,000000,3.31,3.37,3.08,3.2,62196,0
+FLL.US,D,20120301,000000,3.22,3.31,3.03,3.15,51684,0
+FLL.US,D,20120302,000000,3.25,3.25,3.1,3.18,41254,0
+FLL.US,D,20120305,000000,3.18,3.18,3.1,3.13,33097,0
+FLL.US,D,20120306,000000,3.1,3.11,3,3.06,33606,0
+FLL.US,D,20120307,000000,3.09,3.2,3.03,3.15,23645,0
+FLL.US,D,20120308,000000,3.2,3.2,2.88,2.93,119889,0
+FLL.US,D,20120309,000000,2.99,3.2,2.99,3.07,56295,0
+FLL.US,D,20120312,000000,3.1,3.1,3,3.1,9826,0
+FLL.US,D,20120313,000000,3.1,3.1,3.04,3.05,2603,0
+FLL.US,D,20120314,000000,3.05,3.09,3.02,3.06,27583,0
+FLL.US,D,20120315,000000,3.03,3.08,3.02,3.05,32978,0
+FLL.US,D,20120316,000000,3,3.04,2.97,3,103023,0
+FLL.US,D,20120319,000000,3,3.08,2.97,3.04,6375,0
+FLL.US,D,20120320,000000,3.01,3.04,2.97,3.01,15309,0
+FLL.US,D,20120321,000000,2.99,2.99,2.97,2.97,2760,0
+FLL.US,D,20120322,000000,2.97,2.97,2.88,2.89,38658,0
+FLL.US,D,20120323,000000,2.84,2.97,2.84,2.96,42850,0
+FLL.US,D,20120326,000000,2.99,3.05,2.91,2.98,41549,0
+FLL.US,D,20120327,000000,3.01,3.03,2.96,3,51654,0
+FLL.US,D,20120328,000000,2.97,2.97,2.92,2.97,14976,0
+FLL.US,D,20120329,000000,2.93,2.93,2.85,2.85,27051,0
+FLL.US,D,20120330,000000,2.92,2.92,2.83,2.84,12821,0
+FLL.US,D,20120402,000000,2.89,2.95,2.83,2.85,36437,0
+FLL.US,D,20120403,000000,2.85,3.15,2.83,3.01,108693,0
+FLL.US,D,20120404,000000,3,3,2.95,2.99,30076,0
+FLL.US,D,20120405,000000,2.99,3.04,2.99,3,48001,0
+FLL.US,D,20120409,000000,3.04,3.05,2.91,2.95,13888,0
+FLL.US,D,20120410,000000,2.95,2.96,2.91,2.91,9271,0
+FLL.US,D,20120411,000000,2.93,3.04,2.93,2.97,11840,0
+FLL.US,D,20120412,000000,3,3.05,2.97,3.01,30182,0
+FLL.US,D,20120413,000000,3.03,3.03,2.89,2.98,30740,0
+FLL.US,D,20120416,000000,2.95,2.98,2.89,2.98,14562,0
+FLL.US,D,20120417,000000,2.96,3.05,2.96,3.02,6731,0
+FLL.US,D,20120418,000000,3.01,3.02,2.95,3.01,16712,0
+FLL.US,D,20120419,000000,3.01,3.03,3.01,3.03,16400,0
+FLL.US,D,20120420,000000,3.02,3.04,3.01,3.03,19787,0
+FLL.US,D,20120423,000000,3.01,3.03,2.98,3,26192,0
+FLL.US,D,20120424,000000,3.02,3.1,2.99,3.05,94358,0
+FLL.US,D,20120425,000000,3.07,3.09,3,3.05,22904,0
+FLL.US,D,20120426,000000,3.05,3.09,3.01,3.05,16429,0
+FLL.US,D,20120427,000000,3.02,3.06,3,3.03,11581,0
+FLL.US,D,20120430,000000,3.03,3.05,3,3.02,19017,0
+FLL.US,D,20120501,000000,3.03,3.06,2.98,3,89924,0
+FLL.US,D,20120502,000000,3,3.1,2.99,3.09,16050,0
+FLL.US,D,20120503,000000,3.06,3.06,2.98,3,23008,0
+FLL.US,D,20120504,000000,3,3.04,2.98,2.98,12420,0
+FLL.US,D,20120507,000000,2.97,3,2.97,2.98,12068,0
+FLL.US,D,20120508,000000,2.98,2.99,2.97,2.97,15901,0
+FLL.US,D,20120509,000000,2.98,2.99,2.97,2.97,56625,0
+FLL.US,D,20120510,000000,3,3,2.91,2.95,12332,0
+FLL.US,D,20120511,000000,2.96,3.03,2.9,3.02,28849,0
+FLL.US,D,20120514,000000,2.96,3.04,2.96,3.04,4692,0
+FLL.US,D,20120515,000000,3.02,3.02,2.96,2.96,18070,0
+FLL.US,D,20120516,000000,2.97,3,2.97,2.97,3626,0
+FLL.US,D,20120517,000000,2.97,3.09,2.87,2.95,23576,0
+FLL.US,D,20120518,000000,2.92,2.96,2.85,2.93,25204,0
+FLL.US,D,20120521,000000,2.95,2.97,2.95,2.95,11155,0
+FLL.US,D,20120522,000000,2.99,2.99,2.94,2.95,13552,0
+FLL.US,D,20120523,000000,2.95,2.98,2.95,2.98,12639,0
+FLL.US,D,20120524,000000,2.97,2.98,2.94,2.98,3640,0
+FLL.US,D,20120525,000000,2.98,2.99,2.95,2.96,2736,0
+FLL.US,D,20120529,000000,2.94,3,2.94,2.96,50114,0
+FLL.US,D,20120530,000000,2.96,2.99,2.95,2.96,31554,0
+FLL.US,D,20120531,000000,2.97,2.97,2.92,2.92,28207,0
+FLL.US,D,20120601,000000,2.93,2.94,2.89,2.93,14130,0
+FLL.US,D,20120604,000000,2.86,2.93,2.76,2.89,32415,0
+FLL.US,D,20120605,000000,2.9,2.97,2.9,2.97,16434,0
+FLL.US,D,20120606,000000,2.97,2.99,2.94,2.96,5361,0
+FLL.US,D,20120607,000000,2.96,2.99,2.92,2.92,5801,0
+FLL.US,D,20120608,000000,2.82,2.98,2.82,2.94,66341,0
+FLL.US,D,20120611,000000,2.97,2.97,2.91,2.95,3278,0
+FLL.US,D,20120612,000000,2.94,3,2.91,2.91,15334,0
+FLL.US,D,20120613,000000,2.92,2.98,2.9,2.9,3757,0
+FLL.US,D,20120614,000000,2.91,2.96,2.91,2.95,1800,0
+FLL.US,D,20120615,000000,2.94,2.95,2.86,2.91,37299,0
+FLL.US,D,20120618,000000,2.94,3,2.9,3,11033,0
+FLL.US,D,20120619,000000,2.99,3,2.92,2.99,16724,0
+FLL.US,D,20120620,000000,2.93,3.05,2.85,3.03,37075,0
+FLL.US,D,20120621,000000,3.03,3.03,2.88,2.99,22549,0
+FLL.US,D,20120622,000000,2.99,3.01,2.92,3.01,9373,0
+FLL.US,D,20120625,000000,2.94,3,2.86,2.97,4826,0
+FLL.US,D,20120626,000000,2.92,2.95,2.8,2.85,30901,0
+FLL.US,D,20120627,000000,2.86,2.87,2.84,2.85,4778,0
+FLL.US,D,20120628,000000,2.85,2.85,2.8,2.82,6541,0
+FLL.US,D,20120629,000000,2.84,2.9,2.8,2.89,12660,0
+FLL.US,D,20120702,000000,2.87,2.95,2.81,2.89,12520,0
+FLL.US,D,20120703,000000,2.91,2.91,2.85,2.89,7445,0
+FLL.US,D,20120705,000000,2.9,2.9,2.8,2.89,2321,0
+FLL.US,D,20120706,000000,2.88,2.89,2.87,2.87,6824,0
+FLL.US,D,20120709,000000,2.87,2.87,2.8,2.84,12584,0
+FLL.US,D,20120710,000000,2.83,2.85,2.8,2.82,18712,0
+FLL.US,D,20120711,000000,2.82,2.82,2.79,2.8,18123,0
+FLL.US,D,20120712,000000,2.8,2.8,2.7,2.71,21240,0
+FLL.US,D,20120713,000000,2.72,2.73,2.66,2.73,28992,0
+FLL.US,D,20120716,000000,2.73,2.75,2.7,2.73,24000,0
+FLL.US,D,20120717,000000,2.73,2.74,2.68,2.7,37420,0
+FLL.US,D,20120718,000000,2.75,2.76,2.68,2.7,103153,0
+FLL.US,D,20120719,000000,2.72,2.75,2.7,2.75,23878,0
+FLL.US,D,20120720,000000,2.73,2.73,2.68,2.68,11927,0
+FLL.US,D,20120723,000000,2.68,2.71,2.66,2.71,33205,0
+FLL.US,D,20120724,000000,2.69,2.88,2.67,2.83,31359,0
+FLL.US,D,20120725,000000,2.83,2.83,2.74,2.8,6424,0
+FLL.US,D,20120726,000000,2.8,2.8,2.74,2.74,8559,0
+FLL.US,D,20120727,000000,2.75,2.75,2.7,2.75,8680,0
+FLL.US,D,20120730,000000,2.76,2.76,2.66,2.73,12552,0
+FLL.US,D,20120731,000000,2.74,2.78,2.68,2.73,21432,0
+FLL.US,D,20120801,000000,2.72,2.73,2.69,2.7,14119,0
+FLL.US,D,20120802,000000,2.66,2.76,2.66,2.68,10418,0
+FLL.US,D,20120803,000000,2.69,2.7,2.65,2.69,32857,0
+FLL.US,D,20120806,000000,2.68,2.69,2.6,2.67,30354,0
+FLL.US,D,20120807,000000,2.65,2.65,2.61,2.65,19375,0
+FLL.US,D,20120808,000000,2.69,2.97,2.61,2.77,47435,0
+FLL.US,D,20120809,000000,2.74,2.85,2.63,2.7,44623,0
+FLL.US,D,20120810,000000,2.74,2.74,2.61,2.63,24740,0
+FLL.US,D,20120813,000000,2.72,2.72,2.65,2.65,21162,0
+FLL.US,D,20120814,000000,2.68,2.72,2.63,2.63,18074,0
+FLL.US,D,20120815,000000,2.63,2.7,2.63,2.65,18547,0
+FLL.US,D,20120816,000000,2.67,2.71,2.67,2.68,12637,0
+FLL.US,D,20120817,000000,2.71,2.72,2.68,2.7,7748,0
+FLL.US,D,20120820,000000,2.71,2.73,2.65,2.73,10923,0
+FLL.US,D,20120821,000000,2.7,2.71,2.63,2.65,17224,0
+FLL.US,D,20120822,000000,2.65,2.73,2.64,2.66,13385,0
+FLL.US,D,20120823,000000,2.68,2.69,2.63,2.69,22983,0
+FLL.US,D,20120824,000000,2.68,2.95,2.63,2.72,25306,0
+FLL.US,D,20120827,000000,2.8,2.8,2.67,2.7,47524,0
+FLL.US,D,20120828,000000,2.72,2.76,2.63,2.69,33695,0
+FLL.US,D,20120829,000000,2.69,2.72,2.66,2.66,17301,0
+FLL.US,D,20120830,000000,2.68,2.71,2.68,2.71,19659,0
+FLL.US,D,20120831,000000,2.7,2.71,2.63,2.71,25777,0
+FLL.US,D,20120904,000000,2.72,2.79,2.68,2.77,206188,0
+FLL.US,D,20120905,000000,2.7,2.78,2.7,2.77,28249,0
+FLL.US,D,20120906,000000,2.82,2.87,2.75,2.84,37361,0
+FLL.US,D,20120907,000000,2.86,3.07,2.86,3.05,65012,0
+FLL.US,D,20120910,000000,3,3.13,2.9,3.13,48811,0
+FLL.US,D,20120911,000000,3.12,3.3,3.1,3.28,44135,0
+FLL.US,D,20120912,000000,3.3,3.33,3.2,3.3,59573,0
+FLL.US,D,20120913,000000,3.3,3.3,3.1,3.25,144468,0
+FLL.US,D,20120914,000000,3.22,3.24,2.95,3.16,114751,0
+FLL.US,D,20120917,000000,3.2,3.2,3.02,3.2,67200,0
+FLL.US,D,20120918,000000,3.2,3.2,3.11,3.12,31218,0
+FLL.US,D,20120919,000000,3.19,3.24,3.12,3.24,72914,0
+FLL.US,D,20120920,000000,3.2,3.6,3.15,3.35,246576,0
+FLL.US,D,20120921,000000,3.4,3.7,3.25,3.7,41049,0
+FLL.US,D,20120924,000000,3.58,3.6,3.33,3.41,236433,0
+FLL.US,D,20120925,000000,3.6,3.6,3.42,3.56,93504,0
+FLL.US,D,20120926,000000,3.6,3.6,3.33,3.53,54523,0
+FLL.US,D,20120927,000000,3.53,4,3.52,3.67,231088,0
+FLL.US,D,20120928,000000,3.72,3.75,3.45,3.75,41845,0
+FLL.US,D,20121001,000000,3.78,3.82,3.55,3.61,104630,0
+FLL.US,D,20121002,000000,3.63,3.65,3.57,3.63,32946,0
+FLL.US,D,20121003,000000,3.61,3.63,3.55,3.56,21006,0
+FLL.US,D,20121004,000000,3.62,3.62,3.52,3.59,8789,0
+FLL.US,D,20121005,000000,3.59,3.68,3.58,3.58,37909,0
+FLL.US,D,20121008,000000,3.61,3.61,3.55,3.55,20156,0
+FLL.US,D,20121009,000000,3.56,3.59,3.5,3.5,14608,0
+FLL.US,D,20121010,000000,3.55,3.58,3.5,3.5,6638,0
+FLL.US,D,20121011,000000,3.55,3.57,3.43,3.46,14892,0
+FLL.US,D,20121012,000000,3.48,3.53,3.41,3.48,5315,0
+FLL.US,D,20121015,000000,3.41,3.46,3.25,3.39,35107,0
+FLL.US,D,20121016,000000,3.4,3.45,3.36,3.4,7951,0
+FLL.US,D,20121017,000000,3.39,3.46,3.36,3.41,16664,0
+FLL.US,D,20121018,000000,3.44,3.45,3.37,3.37,6850,0
+FLL.US,D,20121019,000000,3.38,3.43,3.26,3.3,19669,0
+FLL.US,D,20121022,000000,3.26,3.29,3.1,3.21,50766,0
+FLL.US,D,20121023,000000,3.26,3.26,3.1,3.26,24689,0
+FLL.US,D,20121024,000000,3.35,3.35,3.13,3.16,14800,0
+FLL.US,D,20121025,000000,3.18,3.23,3.14,3.16,20712,0
+FLL.US,D,20121026,000000,3.15,3.2,3.1,3.1,4509,0
+FLL.US,D,20121031,000000,3.15,3.22,3.11,3.11,23389,0
+FLL.US,D,20121101,000000,3.15,3.15,3.1,3.1,19248,0
+FLL.US,D,20121102,000000,3.13,3.13,3.07,3.07,4217,0
+FLL.US,D,20121105,000000,3.05,3.15,3.02,3.14,48179,0
+FLL.US,D,20121106,000000,3.15,3.22,3.02,3.2,31192,0
+FLL.US,D,20121107,000000,3.25,3.42,3.07,3.15,41969,0
+FLL.US,D,20121108,000000,3.18,3.18,3.1,3.1,8087,0
+FLL.US,D,20121109,000000,3.1,3.17,3.06,3.08,15799,0
+FLL.US,D,20121112,000000,3,3.1,2.92,3,45280,0
+FLL.US,D,20121113,000000,2.97,3.06,2.73,3.02,32406,0
+FLL.US,D,20121114,000000,3.16,3.17,3.06,3.16,58479,0
+FLL.US,D,20121115,000000,2.97,3.15,2.95,3.03,43965,0
+FLL.US,D,20121116,000000,3.06,3.13,2.9,2.95,32100,0
+FLL.US,D,20121119,000000,3.21,3.21,2.86,2.87,67086,0
+FLL.US,D,20121120,000000,2.9,3.1,2.9,3.05,17737,0
+FLL.US,D,20121121,000000,3.09,3.18,2.95,3.02,27792,0
+FLL.US,D,20121123,000000,3.05,3.25,3.05,3.25,17162,0
+FLL.US,D,20121126,000000,3.2,3.25,3.2,3.24,52707,0
+FLL.US,D,20121127,000000,3.29,3.29,3.21,3.22,15349,0
+FLL.US,D,20121128,000000,3.22,3.22,3.15,3.17,7893,0
+FLL.US,D,20121129,000000,3.15,3.16,3.05,3.1,8026,0
+FLL.US,D,20121130,000000,3.1,3.15,3.09,3.13,17556,0
+FLL.US,D,20121203,000000,3.17,3.21,3.12,3.18,14570,0
+FLL.US,D,20121204,000000,3.19,3.19,3.14,3.15,4973,0
+FLL.US,D,20121205,000000,3.15,3.15,3.1,3.11,13853,0
+FLL.US,D,20121206,000000,3.07,3.11,3.05,3.06,12529,0
+FLL.US,D,20121207,000000,3.09,3.09,3.02,3.05,9482,0
+FLL.US,D,20121210,000000,3.02,3.08,3.02,3.08,17150,0
+FLL.US,D,20121211,000000,3.07,3.17,3.06,3.17,47544,0
+FLL.US,D,20121212,000000,3.18,3.18,3.08,3.15,7324,0
+FLL.US,D,20121213,000000,3.1,3.13,3.08,3.09,18649,0
+FLL.US,D,20121214,000000,3.1,3.12,3.04,3.12,58659,0
+FLL.US,D,20121217,000000,3.15,3.15,3.04,3.12,16921,0
+FLL.US,D,20121218,000000,3.1,3.14,3.01,3.11,20037,0
+FLL.US,D,20121219,000000,3.09,3.1,3.05,3.07,12006,0
+FLL.US,D,20121220,000000,3.09,3.09,3.05,3.08,15206,0
+FLL.US,D,20121221,000000,3.05,3.14,3.05,3.11,9336,0
+FLL.US,D,20121224,000000,3.1,3.12,3.01,3.1,35054,0
+FLL.US,D,20121226,000000,3.1,3.17,3.02,3.17,207921,0
+FLL.US,D,20121227,000000,3.16,3.19,3.08,3.19,21317,0
+FLL.US,D,20121228,000000,3.18,3.39,3.16,3.35,43137,0
+FLL.US,D,20121231,000000,3.33,3.45,3.33,3.45,116707,0
+FLL.US,D,20130102,000000,3.43,3.48,3.34,3.46,107144,0
+FLL.US,D,20130103,000000,3.48,3.48,3.41,3.44,37162,0
+FLL.US,D,20130104,000000,3.44,3.48,3.42,3.42,56119,0
+FLL.US,D,20130107,000000,3.44,3.5,3.36,3.5,64131,0
+FLL.US,D,20130108,000000,3.5,3.5,3.45,3.49,24399,0
+FLL.US,D,20130109,000000,3.5,3.5,3.36,3.47,38326,0
+FLL.US,D,20130110,000000,3.45,3.46,3.38,3.38,20481,0
+FLL.US,D,20130111,000000,3.4,3.4,3.3,3.35,23230,0
+FLL.US,D,20130114,000000,3.35,3.35,3.32,3.32,12294,0
+FLL.US,D,20130115,000000,3.27,3.32,3.22,3.22,34416,0
+FLL.US,D,20130116,000000,3.22,3.25,3.15,3.23,43296,0
+FLL.US,D,20130117,000000,3.24,3.29,3.2,3.29,11596,0
+FLL.US,D,20130118,000000,3.26,3.26,3.2,3.2,2730,0
+FLL.US,D,20130122,000000,3.22,3.22,3.15,3.15,24465,0
+FLL.US,D,20130123,000000,3.15,3.23,3.12,3.2,124116,0
+FLL.US,D,20130124,000000,3.18,3.2,3.11,3.2,67956,0
+FLL.US,D,20130125,000000,3.2,3.2,3.15,3.19,26350,0
+FLL.US,D,20130128,000000,3.16,3.2,3.16,3.17,29776,0
+FLL.US,D,20130129,000000,3.18,3.22,3.18,3.19,50303,0
+FLL.US,D,20130130,000000,3.2,3.23,3.19,3.22,30833,0
+FLL.US,D,20130131,000000,3.24,3.29,3.18,3.22,50911,0
+FLL.US,D,20130201,000000,3.28,3.28,3.22,3.22,83776,0
+FLL.US,D,20130204,000000,3.22,3.29,3.21,3.21,93158,0
+FLL.US,D,20130205,000000,3.21,3.25,3.16,3.21,35249,0
+FLL.US,D,20130206,000000,3.18,3.29,3.18,3.2,32251,0
+FLL.US,D,20130207,000000,3.2,3.23,3.2,3.21,14273,0
+FLL.US,D,20130208,000000,3.23,3.28,3.22,3.26,12257,0
+FLL.US,D,20130211,000000,3.26,3.35,3.26,3.3,12069,0
+FLL.US,D,20130212,000000,3.31,3.4,3.3,3.33,59434,0
+FLL.US,D,20130213,000000,3.35,3.44,3.3101,3.41,23628,0
+FLL.US,D,20130214,000000,3.43,3.58,3.43,3.45,81480,0
+FLL.US,D,20130215,000000,3.47,3.5,3.3948,3.48,44787,0
+FLL.US,D,20130219,000000,3.48,3.55,3.41,3.48,169487,0
+FLL.US,D,20130220,000000,3.5,3.5,3.4,3.42,645487,0
+FLL.US,D,20130221,000000,3.4,3.5099,3.09,3.37,79609,0
+FLL.US,D,20130222,000000,3.39,3.46,3.38,3.44,5386,0
+FLL.US,D,20130225,000000,3.45,3.45,3.3301,3.405,51314,0
+FLL.US,D,20130226,000000,3.38,3.44,3.31,3.34,45465,0
+FLL.US,D,20130227,000000,3.33,3.44,3.33,3.37,25080,0
+FLL.US,D,20130228,000000,3.38,3.43,3.32,3.34,39744,0
+FLL.US,D,20130301,000000,3.34,3.45,3.34,3.4,43941,0
+FLL.US,D,20130304,000000,3.4,3.55,3.32,3.37,84509,0
+FLL.US,D,20130305,000000,3.45,3.45,3.33,3.33,62897,0
+FLL.US,D,20130306,000000,3.3,3.4,3.13,3.29,148323,0
+FLL.US,D,20130307,000000,3.25,3.42,3.25,3.29,97400,0
+FLL.US,D,20130308,000000,3.32,3.33,3.24,3.3,35333,0
+FLL.US,D,20130311,000000,3.27,3.309,3.12,3.22,77931,0
+FLL.US,D,20130312,000000,3.26,3.28,3.09,3.18,114620,0
+FLL.US,D,20130313,000000,3.15,3.15,3.07,3.12,59600,0
+FLL.US,D,20130314,000000,3.16,3.23,3.09,3.13,37044,0
+FLL.US,D,20130315,000000,3.09,3.13,3.02,3.02,70343,0
+FLL.US,D,20130318,000000,3,3.0899,3,3.01,63204,0
+FLL.US,D,20130319,000000,3.1,3.11,3,3.01,64203,0
+FLL.US,D,20130320,000000,3,3.03,2.95,2.98,49372,0
+FLL.US,D,20130321,000000,2.93,3,2.87,2.9,75424,0
+FLL.US,D,20130322,000000,2.92,3.0499,2.92,2.99,39333,0
+FLL.US,D,20130325,000000,3.03,3.13,2.83,2.84,180862,0
+FLL.US,D,20130326,000000,2.88,2.93,2.879,2.89,98870,0
+FLL.US,D,20130327,000000,2.85,2.9,2.75,2.76,318420,0
+FLL.US,D,20130328,000000,2.79,2.84,2.78,2.8,227290,0
+FLL.US,D,20130401,000000,2.8999,2.8999,2.739,2.76,202528,0
+FLL.US,D,20130402,000000,2.73,2.77,2.66,2.77,68393,0
+FLL.US,D,20130403,000000,2.78,2.78,2.75,2.76,24597,0
+FLL.US,D,20130404,000000,2.8,2.81,2.73,2.77,79034,0
+FLL.US,D,20130405,000000,2.8,2.8,2.73,2.75,56496,0
+FLL.US,D,20130408,000000,2.75,2.8,2.6801,2.75,97434,0
+FLL.US,D,20130409,000000,2.75,2.77,2.72,2.76,78067,0
+FLL.US,D,20130410,000000,2.75,2.8,2.72,2.8,56564,0
+FLL.US,D,20130411,000000,2.77,2.8199,2.72,2.72,83443,0
+FLL.US,D,20130412,000000,2.76,2.76,2.66,2.71,62733,0
+FLL.US,D,20130415,000000,2.73,2.75,2.7,2.71,36886,0
+FLL.US,D,20130416,000000,2.75,2.78,2.7,2.74,31601,0
+FLL.US,D,20130417,000000,2.72,2.7299,2.61,2.62,135806,0
+FLL.US,D,20130418,000000,2.66,2.8,2.58,2.69,100552,0
+FLL.US,D,20130419,000000,2.75,2.75,2.6,2.61,91105,0
+FLL.US,D,20130422,000000,2.66,2.69,2.6,2.69,79314,0
+FLL.US,D,20130423,000000,2.67,2.72,2.638,2.67,137920,0
+FLL.US,D,20130424,000000,2.7,2.74,2.67,2.7,48295,0
+FLL.US,D,20130425,000000,2.72,2.73,2.71,2.72,67730,0
+FLL.US,D,20130426,000000,2.72,2.72,2.69,2.71,12341,0
+FLL.US,D,20130429,000000,2.74,2.75,2.71,2.73,51664,0
+FLL.US,D,20130430,000000,2.76,2.8,2.76,2.76,127272,0
+FLL.US,D,20130501,000000,2.83,2.83,2.75,2.76,66258,0
+FLL.US,D,20130502,000000,2.77,2.79,2.74,2.75,90173,0
+FLL.US,D,20130503,000000,2.77,2.79,2.75,2.77,140673,0
+FLL.US,D,20130506,000000,2.76,2.91,2.76,2.91,68444,0
+FLL.US,D,20130507,000000,2.91,3.09,2.89,3.06,230525,0
+FLL.US,D,20130508,000000,3.04,3.12,2.92,3.05,253127,0
+FLL.US,D,20130509,000000,3.15,3.2,2.99,3.2,140308,0
+FLL.US,D,20130510,000000,3.22,3.29,3.17,3.24,159786,0
+FLL.US,D,20130513,000000,3.28,3.28,3.22,3.28,104946,0
+FLL.US,D,20130514,000000,3.27,3.32,3,3.23,88768,0
+FLL.US,D,20130515,000000,3.2,3.3,3.155,3.19,52527,0
+FLL.US,D,20130516,000000,3.22,3.22,3.05,3.12,36560,0
+FLL.US,D,20130517,000000,3.13,3.14,3.05,3.11,26761,0
+FLL.US,D,20130520,000000,3.13,3.13,3.07,3.1,35235,0
+FLL.US,D,20130521,000000,3.1,3.13,3.05,3.12,82455,0
+FLL.US,D,20130522,000000,3.11,3.1188,3.03,3.03,74331,0
+FLL.US,D,20130523,000000,3.03,3.0755,2.97,3.05,67804,0
+FLL.US,D,20130524,000000,3.01,3.01,2.92,2.99,51715,0
+FLL.US,D,20130528,000000,3,3,2.91,2.95,32473,0
+FLL.US,D,20130529,000000,2.95,3,2.9,2.91,37191,0
+FLL.US,D,20130530,000000,2.9001,3,2.8656,3,32571,0
+FLL.US,D,20130531,000000,3,3.06,2.88,2.99,70261,0
+FLL.US,D,20130603,000000,2.99,3.0536,2.93,2.95,41423,0
+FLL.US,D,20130604,000000,2.94,2.96,2.9,2.9,26232,0
+FLL.US,D,20130605,000000,2.89,2.9,2.85,2.86,53234,0
+FLL.US,D,20130606,000000,2.88,2.95,2.81,2.85,20869,0
+FLL.US,D,20130607,000000,2.86,2.95,2.86,2.93,15361,0
+FLL.US,D,20130610,000000,2.99,3.04,2.9,2.93,37267,0
+FLL.US,D,20130611,000000,2.9,2.9362,2.85,2.88,18176,0
+FLL.US,D,20130612,000000,2.86,2.97,2.86,2.89,25077,0
+FLL.US,D,20130613,000000,2.89,3,2.8101,2.9,34477,0
+FLL.US,D,20130614,000000,2.95,3,2.83,2.83,40707,0
+FLL.US,D,20130617,000000,2.85,2.91,2.83,2.85,9639,0
+FLL.US,D,20130618,000000,2.85,2.91,2.76,2.8,183914,0
+FLL.US,D,20130619,000000,2.76,2.8,2.75,2.76,91343,0
+FLL.US,D,20130620,000000,2.75,2.8,2.74,2.75,78239,0
+FLL.US,D,20130621,000000,2.72,2.79,2.69,2.79,54730,0
+FLL.US,D,20130624,000000,2.71,2.7601,2.61,2.63,55337,0
+FLL.US,D,20130625,000000,2.65,2.78,2.61,2.67,38638,0
+FLL.US,D,20130626,000000,2.69,2.7,2.65,2.65,17184,0
+FLL.US,D,20130627,000000,2.7,2.72,2.66,2.66,21678,0
+FLL.US,D,20130628,000000,2.69,2.73,2.67,2.7,53349,0
+FLL.US,D,20130701,000000,2.74,2.74,2.65,2.68,43916,0
+FLL.US,D,20130702,000000,2.7,2.71,2.61,2.61,27287,0
+FLL.US,D,20130703,000000,2.79,2.79,2.68,2.7,91081,0
+FLL.US,D,20130705,000000,2.71,2.75,2.68,2.74,61380,0
+FLL.US,D,20130708,000000,2.71,2.78,2.69,2.77,37582,0
+FLL.US,D,20130709,000000,2.74,2.77,2.69,2.74,139391,0
+FLL.US,D,20130710,000000,2.77,2.77,2.7,2.71,14919,0
+FLL.US,D,20130711,000000,2.74,2.77,2.71,2.76,37814,0
+FLL.US,D,20130712,000000,2.71,2.75,2.7,2.71,10360,0
+FLL.US,D,20130715,000000,2.71,2.746,2.7,2.72,28260,0
+FLL.US,D,20130716,000000,2.76,2.78,2.72,2.72,18231,0
+FLL.US,D,20130717,000000,2.75,2.78,2.75,2.76,12250,0
+FLL.US,D,20130718,000000,2.75,2.774,2.7,2.7,24023,0
+FLL.US,D,20130719,000000,2.73,2.75,2.71,2.71,27035,0
+FLL.US,D,20130722,000000,2.72,2.75,2.7134,2.72,4734,0
+FLL.US,D,20130723,000000,2.74,2.75,2.71,2.71,15632,0
+FLL.US,D,20130724,000000,2.71,2.77,2.71,2.72,11723,0
+FLL.US,D,20130725,000000,2.77,2.79,2.72,2.76,18678,0
+FLL.US,D,20130726,000000,2.73,2.89,2.73,2.8,33760,0
+FLL.US,D,20130729,000000,2.89,2.9,2.8501,2.9,27445,0
+FLL.US,D,20130730,000000,2.96,3,2.9399,3,115725,0
+FLL.US,D,20130731,000000,3.02,3.05,2.9,2.93,26290,0
+FLL.US,D,20130801,000000,2.93,2.9999,2.87,2.95,20560,0
+FLL.US,D,20130802,000000,2.95,2.95,2.84,2.87,27603,0
+FLL.US,D,20130805,000000,2.9,2.9,2.77,2.87,37447,0
+FLL.US,D,20130806,000000,2.8,2.9,2.77,2.89,47085,0
+FLL.US,D,20130807,000000,2.82,2.89,2.77,2.87,39297,0
+FLL.US,D,20130808,000000,2.89,2.89,2.72,2.75,63187,0
+FLL.US,D,20130809,000000,2.8,2.82,2.72,2.77,39313,0
+FLL.US,D,20130812,000000,2.8,2.8,2.65,2.8,62747,0
+FLL.US,D,20130813,000000,2.8,2.8,2.73,2.77,12834,0
+FLL.US,D,20130814,000000,2.77,2.8,2.7,2.75,26936,0
+FLL.US,D,20130815,000000,2.74,2.76,2.71,2.75,25231,0
+FLL.US,D,20130816,000000,2.72,2.8,2.7,2.76,21350,0
+FLL.US,D,20130819,000000,2.7999,2.7999,2.71,2.73,14156,0
+FLL.US,D,20130820,000000,2.71,2.76,2.71,2.71,3950,0
+FLL.US,D,20130821,000000,2.76,2.79,2.71,2.72,10411,0
+FLL.US,D,20130822,000000,2.74,2.782,2.7101,2.72,6413,0
+FLL.US,D,20130823,000000,2.76,2.8,2.73,2.79,49473,0
+FLL.US,D,20130826,000000,2.8399,2.8399,2.71,2.71,7030,0
+FLL.US,D,20130827,000000,2.77,2.77,2.71,2.71,6989,0
+FLL.US,D,20130828,000000,2.71,2.75,2.71,2.75,4598,0
+FLL.US,D,20130829,000000,2.75,2.79,2.71,2.78,12592,0
+FLL.US,D,20130830,000000,2.7899,2.7899,2.71,2.74,5126,0
+FLL.US,D,20130903,000000,2.75,2.79,2.75,2.79,17444,0
+FLL.US,D,20130904,000000,2.8,2.8,2.76,2.8,7354,0
+FLL.US,D,20130905,000000,2.8,2.8,2.7,2.78,41645,0
+FLL.US,D,20130906,000000,2.72,2.78,2.72,2.75,8610,0
+FLL.US,D,20130909,000000,2.76,2.8,2.75,2.79,16281,0
+FLL.US,D,20130910,000000,2.8,2.8,2.72,2.78,16329,0
+FLL.US,D,20130911,000000,2.77,2.81,2.72,2.75,82756,0
+FLL.US,D,20130912,000000,2.75,2.78,2.71,2.75,32955,0
+FLL.US,D,20130913,000000,2.76,2.8,2.7101,2.75,21086,0
+FLL.US,D,20130916,000000,2.75,2.75,2.715,2.74,13616,0
+FLL.US,D,20130917,000000,2.75,2.78,2.71,2.78,40315,0
+FLL.US,D,20130918,000000,2.75,2.79,2.7,2.79,70241,0
+FLL.US,D,20130919,000000,2.78,2.79,2.71,2.75,27210,0
+FLL.US,D,20130920,000000,2.71,2.74,2.65,2.66,205313,0
+FLL.US,D,20130923,000000,2.65,2.7875,2.65,2.76,35602,0
+FLL.US,D,20130924,000000,2.7,2.76,2.7,2.75,9200,0
+FLL.US,D,20130925,000000,2.78,2.78,2.7,2.75,6100,0
+FLL.US,D,20130926,000000,2.75,2.79,2.75,2.79,3200,0
+FLL.US,D,20130927,000000,2.79,2.79,2.71,2.79,16800,0
+FLL.US,D,20130930,000000,2.76,2.79,2.75,2.78,9167,0
+FLL.US,D,20131001,000000,2.77,2.79,2.7301,2.79,17134,0
+FLL.US,D,20131002,000000,2.71,2.78,2.71,2.78,34258,0
+FLL.US,D,20131003,000000,2.76,2.79,2.71,2.79,671100,0
+FLL.US,D,20131004,000000,2.8,2.84,2.79,2.82,49200,0
+FLL.US,D,20131007,000000,2.78,2.83,2.71,2.83,28177,0
+FLL.US,D,20131008,000000,2.84,2.84,2.77,2.77,10700,0
+FLL.US,D,20131009,000000,2.71,2.81,2.71,2.71,44500,0
+FLL.US,D,20131010,000000,2.74,2.8,2.72,2.77,26900,0
+FLL.US,D,20131011,000000,2.74,2.84,2.72,2.73,26400,0
+FLL.US,D,20131014,000000,2.76,2.83,2.75,2.78,16400,0
+FLL.US,D,20131015,000000,2.8,2.81,2.78,2.8,32909,0
+FLL.US,D,20131016,000000,2.79,2.79,2.72,2.78,45786,0
+FLL.US,D,20131017,000000,2.78,2.89,2.75,2.86,398500,0
+FLL.US,D,20131018,000000,2.85,3,2.8,2.94,105964,0
+FLL.US,D,20131021,000000,2.95,3,2.91,2.94,80900,0
+FLL.US,D,20131022,000000,2.96,3.03,2.85,2.96,25500,0
+FLL.US,D,20131023,000000,2.92,2.96,2.79,2.8,42700,0
+FLL.US,D,20131024,000000,2.82,2.91,2.81,2.86,59400,0
+FLL.US,D,20131025,000000,2.85,2.9,2.85,2.87,16800,0
+FLL.US,D,20131028,000000,2.94,2.94,2.76,2.76,17600,0
+FLL.US,D,20131029,000000,2.74,2.82,2.71,2.81,77900,0
+FLL.US,D,20131030,000000,2.83,2.84,2.75,2.75,13200,0
+FLL.US,D,20131031,000000,2.75,2.8225,2.75,2.75,16378,0
+FLL.US,D,20131101,000000,2.77,2.84,2.71,2.72,14600,0
+FLL.US,D,20131104,000000,2.74,2.85,2.73,2.73,10600,0
+FLL.US,D,20131105,000000,2.8399,2.8399,2.74,2.74,6583,0
+FLL.US,D,20131106,000000,2.75,2.81,2.73,2.74,32700,0
+FLL.US,D,20131107,000000,2.71,2.8,2.7,2.71,96924,0
+FLL.US,D,20131108,000000,2.71,2.77,2.71,2.77,19600,0
+FLL.US,D,20131111,000000,2.75,2.76,2.72,2.74,7100,0
+FLL.US,D,20131112,000000,2.75,2.78,2.7,2.74,16184,0
+FLL.US,D,20131113,000000,2.76,2.76,2.71,2.75,49420,0
+FLL.US,D,20131114,000000,2.76,2.76,2.7,2.72,23400,0
+FLL.US,D,20131115,000000,2.7,2.74,2.7,2.74,47600,0
+FLL.US,D,20131118,000000,2.71,2.75,2.7,2.74,50200,0
+FLL.US,D,20131119,000000,2.71,2.72,2.7,2.72,22200,0
+FLL.US,D,20131120,000000,2.74,2.75,2.72,2.74,13100,0
+FLL.US,D,20131121,000000,2.75,2.8,2.71,2.72,20400,0
+FLL.US,D,20131122,000000,2.75,2.81,2.73,2.81,21500,0
+FLL.US,D,20131125,000000,2.83,2.83,2.72,2.78,9000,0
+FLL.US,D,20131126,000000,2.75,2.78,2.7,2.78,49000,0
+FLL.US,D,20131127,000000,2.75,2.84,2.73,2.84,34600,0
+FLL.US,D,20131129,000000,2.82,2.83,2.7696,2.82,3397,0
+FLL.US,D,20131202,000000,2.84,2.84,2.72,2.78,12900,0
+FLL.US,D,20131203,000000,2.78,2.78,2.74,2.76,5700,0
+FLL.US,D,20131204,000000,2.76,2.77,2.74,2.77,65546,0
+FLL.US,D,20131205,000000,2.75,2.8,2.72,2.8,30111,0
+FLL.US,D,20131206,000000,2.77,2.79,2.71,2.76,22600,0
+FLL.US,D,20131209,000000,2.7,2.81,2.7,2.81,32800,0
+FLL.US,D,20131210,000000,2.76,2.84,2.7,2.82,53500,0
+FLL.US,D,20131211,000000,2.83,2.84,2.76,2.83,19000,0
+FLL.US,D,20131212,000000,2.8,2.85,2.75,2.85,13800,0
+FLL.US,D,20131213,000000,2.84,2.9,2.77,2.9,25000,0
+FLL.US,D,20131216,000000,2.78,2.9,2.77,2.85,54800,0
+FLL.US,D,20131217,000000,2.8999,2.8999,2.759,2.86,122256,0
+FLL.US,D,20131218,000000,2.82,2.9,2.77,2.87,347100,0
+FLL.US,D,20131219,000000,2.87,2.91,2.81,2.9,134800,0
+FLL.US,D,20131220,000000,2.92,2.94,2.82,2.92,197200,0
+FLL.US,D,20131223,000000,2.92,2.94,2.88,2.91,129800,0
+FLL.US,D,20131224,000000,2.89,2.91,2.87,2.91,20260,0
+FLL.US,D,20131226,000000,2.88,2.92,2.82,2.85,38000,0
+FLL.US,D,20131227,000000,2.82,2.94,2.81,2.88,24400,0
+FLL.US,D,20131230,000000,2.86,2.94,2.82,2.84,25500,0
+FLL.US,D,20131231,000000,2.82,2.8499,2.74,2.8,47858,0
+FLL.US,D,20140102,000000,2.76,2.7899,2.7,2.73,76634,0
+FLL.US,D,20140103,000000,2.7,2.79,2.7,2.73,116139,0
+FLL.US,D,20140106,000000,2.76,2.77,2.7,2.73,45000,0
+FLL.US,D,20140107,000000,2.73,2.77,2.73,2.73,66900,0
+FLL.US,D,20140108,000000,2.7,2.74,2.63,2.65,69800,0
+FLL.US,D,20140109,000000,2.65,2.72,2.61,2.68,78900,0
+FLL.US,D,20140110,000000,2.65,2.7,2.58,2.59,83100,0
+FLL.US,D,20140113,000000,2.56,2.63,2.55,2.6,126000,0
+FLL.US,D,20140114,000000,2.59,2.64,2.54,2.57,74200,0
+FLL.US,D,20140115,000000,2.55,2.66,2.55,2.62,140356,0
+FLL.US,D,20140116,000000,2.64,2.65,2.59,2.6,49400,0
+FLL.US,D,20140117,000000,2.6,2.61,2.58,2.6,26000,0
+FLL.US,D,20140121,000000,2.63,2.68,2.6,2.64,27400,0
+FLL.US,D,20140122,000000,2.67,2.69,2.63,2.63,27400,0
+FLL.US,D,20140123,000000,2.63,2.64,2.59,2.59,18600,0
+FLL.US,D,20140124,000000,2.595,2.595,2.54,2.55,22207,0
+FLL.US,D,20140127,000000,2.56,2.64,2.51,2.51,33100,0
+FLL.US,D,20140128,000000,2.51,2.56,2.5004,2.53,39166,0
+FLL.US,D,20140129,000000,2.52,2.55,2.41,2.41,50700,0
+FLL.US,D,20140130,000000,2.41,2.6,2.41,2.56,95600,0
+FLL.US,D,20140131,000000,2.52,2.55,2.43,2.43,95400,0
+FLL.US,D,20140203,000000,2.42,2.52,2.34,2.34,130260,0
+FLL.US,D,20140204,000000,2.37,2.4099,2.3576,2.36,41450,0
+FLL.US,D,20140205,000000,2.36,2.42,2.35,2.39,19004,0
+FLL.US,D,20140206,000000,2.4,2.44,2.37,2.42,47426,0
+FLL.US,D,20140207,000000,2.44,2.49,2.42,2.46,27095,0
+FLL.US,D,20140210,000000,2.43,2.53,2.4001,2.45,22173,0
+FLL.US,D,20140211,000000,2.47,2.5281,2.4611,2.52,19471,0
+FLL.US,D,20140212,000000,2.5001,2.53,2.5001,2.53,12910,0
+FLL.US,D,20140213,000000,2.52,2.5497,2.52,2.5344,7890,0
+FLL.US,D,20140214,000000,2.55,2.608,2.5302,2.6,36695,0
+FLL.US,D,20140218,000000,2.62,2.64,2.52,2.54,19395,0
+FLL.US,D,20140219,000000,2.54,2.5536,2.46,2.51,108287,0
+FLL.US,D,20140220,000000,2.5,2.54,2.48,2.5,29238,0
+FLL.US,D,20140221,000000,2.51,2.55,2.51,2.55,8901,0
+FLL.US,D,20140224,000000,2.55,2.56,2.47,2.55,20743,0
+FLL.US,D,20140225,000000,2.55,2.58,2.51,2.52,16763,0
+FLL.US,D,20140226,000000,2.5,2.5,2.4,2.4,54754,0
+FLL.US,D,20140227,000000,2.4099,2.51,2.4,2.444,29073,0
+FLL.US,D,20140228,000000,2.4699,2.4699,2.37,2.39,25001,0
+FLL.US,D,20140303,000000,2.4,2.49,2.4,2.47,33415,0
+FLL.US,D,20140304,000000,2.46,2.559,2.4403,2.45,32861,0
+FLL.US,D,20140305,000000,2.47,2.48,2.404,2.48,21540,0
+FLL.US,D,20140306,000000,2.49,2.5103,2.4,2.45,49985,0
+FLL.US,D,20140307,000000,2.4729,2.4729,2.4,2.45,12615,0
+FLL.US,D,20140310,000000,2.39,2.4699,2.39,2.45,31539,0
+FLL.US,D,20140311,000000,2.46,2.48,2.4201,2.48,37108,0
+FLL.US,D,20140312,000000,2.48,2.4801,2.41,2.43,11900,0
+FLL.US,D,20140313,000000,2.41,2.43,2.4,2.42,17591,0
+FLL.US,D,20140314,000000,2.42,2.42,2.4,2.42,20793,0
+FLL.US,D,20140317,000000,2.43,2.43,2.35,2.38,99227,0
+FLL.US,D,20140318,000000,2.36,2.43,2.36,2.4,53079,0
+FLL.US,D,20140319,000000,2.4298,2.4298,2.398,2.4,4403,0
+FLL.US,D,20140320,000000,2.4,2.42,2.39,2.41,20670,0
+FLL.US,D,20140321,000000,2.41,2.41,2.39,2.41,34474,0
+FLL.US,D,20140324,000000,2.42,2.4893,2.32,2.33,27842,0
+FLL.US,D,20140325,000000,2.33,2.43,2.27,2.27,24392,0
+FLL.US,D,20140326,000000,2.27,2.27,1.92,2.09,288200,0
+FLL.US,D,20140327,000000,2.09,2.229,2.07,2.18,62260,0
+FLL.US,D,20140328,000000,2.15,2.1876,2.15,2.18,4913,0
+FLL.US,D,20140331,000000,2.21,2.23,2.0518,2.17,51107,0
+FLL.US,D,20140401,000000,2.1501,2.222,2.14,2.16,44325,0
+FLL.US,D,20140402,000000,2.19,2.2,2.1,2.11,87401,0
+FLL.US,D,20140403,000000,2.1,2.14,2.09,2.09,17075,0
+FLL.US,D,20140404,000000,2.15,2.23,2.1,2.11,25746,0
+FLL.US,D,20140407,000000,2.11,2.15,2,2.05,47241,0
+FLL.US,D,20140408,000000,2.01,2.1,2.01,2.03,7042,0
+FLL.US,D,20140409,000000,2.0699,2.0699,2.01,2.03,16455,0
+FLL.US,D,20140410,000000,2.05,2.07,2.05,2.05,18332,0
+FLL.US,D,20140411,000000,2.07,2.14,2.01,2.06,65190,0
+FLL.US,D,20140414,000000,2.05,2.05,2.01,2.01,19000,0
+FLL.US,D,20140415,000000,2.0467,2.05,2.01,2.019,9483,0
+FLL.US,D,20140416,000000,2.01,2.03,2,2.03,7312,0
+FLL.US,D,20140417,000000,2.0101,2.02,2.01,2.0188,5102,0
+FLL.US,D,20140421,000000,2.05,2.07,2.03,2.07,37006,0
+FLL.US,D,20140422,000000,2.08,2.12,2.04,2.11,40068,0
+FLL.US,D,20140423,000000,2.08,2.11,2.06,2.11,55135,0
+FLL.US,D,20140424,000000,2.15,2.15,2.05,2.08,15104,0
+FLL.US,D,20140425,000000,2.1,2.1,2.05,2.075,11358,0
+FLL.US,D,20140428,000000,2.07,2.07,2,2,23978,0
+FLL.US,D,20140429,000000,2,2.02,1.96,2,20099,0
+FLL.US,D,20140430,000000,2.02,2.02,1.99,1.995,9168,0
+FLL.US,D,20140501,000000,1.9603,1.98,1.96,1.9799,14227,0
+FLL.US,D,20140502,000000,1.9897,2.09,1.9648,2.01,13268,0
+FLL.US,D,20140505,000000,1.98,2,1.98,1.998,12189,0
+FLL.US,D,20140506,000000,1.98,1.98,1.85,1.8899,34559,0
+FLL.US,D,20140507,000000,2.04,2.04,1.89,1.89,16532,0
+FLL.US,D,20140508,000000,1.87,1.908,1.85,1.87,15559,0
+FLL.US,D,20140509,000000,1.87,1.99,1.87,1.91,13751,0
+FLL.US,D,20140512,000000,1.91,1.9101,1.89,1.893,30930,0
+FLL.US,D,20140513,000000,1.89,1.9362,1.86,1.86,15643,0
+FLL.US,D,20140514,000000,1.85,1.85,1.54,1.56,575249,0
+FLL.US,D,20140515,000000,1.69,1.69,1.496,1.51,205202,0
+FLL.US,D,20140516,000000,1.57,1.5875,1.5301,1.54,41401,0
+FLL.US,D,20140519,000000,1.55,1.58,1.492,1.5501,50437,0
+FLL.US,D,20140520,000000,1.55,1.57,1.5,1.52,44397,0
+FLL.US,D,20140521,000000,1.5,1.54,1.5,1.5,40326,0
+FLL.US,D,20140522,000000,1.501,1.55,1.5,1.5201,16400,0
+FLL.US,D,20140523,000000,1.56,1.56,1.5,1.51,20893,0
+FLL.US,D,20140527,000000,1.5,1.55,1.49,1.54,78250,0
+FLL.US,D,20140528,000000,1.49,1.54,1.44,1.47,57477,0
+FLL.US,D,20140529,000000,1.43,1.45,1.36,1.41,116187,0
+FLL.US,D,20140530,000000,1.44,1.54,1.42,1.48,54847,0
+FLL.US,D,20140602,000000,1.48,1.5,1.42,1.5,20659,0
+FLL.US,D,20140603,000000,1.44,1.5,1.44,1.4699,7942,0
+FLL.US,D,20140604,000000,1.49,1.54,1.4601,1.48,212366,0
+FLL.US,D,20140605,000000,1.4601,1.5001,1.46,1.5,46240,0
+FLL.US,D,20140606,000000,1.5499,1.55,1.475,1.5,48806,0
+FLL.US,D,20140609,000000,1.5,1.5,1.48,1.49,27336,0
+FLL.US,D,20140610,000000,1.49,1.54,1.46,1.47,37127,0
+FLL.US,D,20140611,000000,1.49,1.51,1.47,1.5,36238,0
+FLL.US,D,20140612,000000,1.5,1.53,1.46,1.48,41940,0
+FLL.US,D,20140613,000000,1.46,1.51,1.46,1.49,28833,0
+FLL.US,D,20140616,000000,1.46,1.49,1.44,1.46,37319,0
+FLL.US,D,20140617,000000,1.44,1.46,1.42,1.43,37517,0
+FLL.US,D,20140618,000000,1.44,1.46,1.39,1.41,58138,0
+FLL.US,D,20140619,000000,1.4,1.45,1.39,1.43,76533,0
+FLL.US,D,20140620,000000,1.415,1.4401,1.39,1.4,109665,0
+FLL.US,D,20140623,000000,1.41,1.45,1.37,1.4,24678,0
+FLL.US,D,20140624,000000,1.38,1.44,1.36,1.38,68659,0
+FLL.US,D,20140625,000000,1.35,1.37,1.26,1.33,161762,0
+FLL.US,D,20140626,000000,1.3,1.3,1.2201,1.28,162381,0
+FLL.US,D,20140627,000000,1.27,1.429,1.18,1.27,401346,0
+FLL.US,D,20140630,000000,1.3,1.5,1.3,1.41,310821,0
+FLL.US,D,20140701,000000,1.38,1.47,1.3601,1.44,78221,0
+FLL.US,D,20140702,000000,1.42,1.47,1.42,1.44,29200,0
+FLL.US,D,20140703,000000,1.44,1.47,1.44,1.47,9707,0
+FLL.US,D,20140707,000000,1.47,1.55,1.43,1.442,56046,0
+FLL.US,D,20140708,000000,1.53,1.53,1.36,1.4,81372,0
+FLL.US,D,20140709,000000,1.45,1.59,1.373,1.43,18998,0
+FLL.US,D,20140710,000000,1.46,1.47,1.42,1.43,10926,0
+FLL.US,D,20140711,000000,1.416,1.502,1.416,1.43,25822,0
+FLL.US,D,20140714,000000,1.43,1.49,1.39,1.42,69385,0
+FLL.US,D,20140715,000000,1.43,1.4497,1.37,1.42,36554,0
+FLL.US,D,20140716,000000,1.392,1.45,1.392,1.44,16160,0
+FLL.US,D,20140717,000000,1.43,1.45,1.36,1.41,36074,0
+FLL.US,D,20140718,000000,1.45,1.45,1.38,1.39,41438,0
+FLL.US,D,20140721,000000,1.44,1.44,1.38,1.39,36186,0
+FLL.US,D,20140722,000000,1.45,1.48,1.41,1.42,77355,0
+FLL.US,D,20140723,000000,1.41,1.44,1.41,1.44,115748,0
+FLL.US,D,20140724,000000,1.45,1.45,1.4301,1.44,8255,0
+FLL.US,D,20140725,000000,1.43,1.45,1.4,1.42,64420,0
+FLL.US,D,20140728,000000,1.42,1.44,1.38,1.42,75726,0
+FLL.US,D,20140729,000000,1.38,1.43,1.38,1.39,28688,0
+FLL.US,D,20140730,000000,1.38,1.44,1.38,1.41,34603,0
+FLL.US,D,20140731,000000,1.41,1.42,1.36,1.41,54020,0
+FLL.US,D,20140801,000000,1.39,1.44,1.3,1.37,114048,0
+FLL.US,D,20140804,000000,1.34,1.37,1.3,1.33,15758,0
+FLL.US,D,20140805,000000,1.32,1.33,1.25,1.27,26584,0
+FLL.US,D,20140806,000000,1.25,1.29,1.25,1.26,16612,0
+FLL.US,D,20140807,000000,1.21,1.22,1.03,1.1,735443,0
+FLL.US,D,20140808,000000,1.1,1.11,0.96,0.98,228180,0
+FLL.US,D,20140811,000000,0.96,1.05,0.96,1.01,192663,0
+FLL.US,D,20140812,000000,0.9629,1.03,0.9629,1.01,47379,0
+FLL.US,D,20140813,000000,0.99,1.01,0.9606,0.97,27675,0
+FLL.US,D,20140814,000000,0.98,1.01,0.9699,0.97,25270,0
+FLL.US,D,20140815,000000,1.01,1.02,0.962,0.962,56114,0
+FLL.US,D,20140818,000000,0.97,1.03,0.97,0.982,30170,0
+FLL.US,D,20140819,000000,0.99,1.02,0.97,0.98,26346,0
+FLL.US,D,20140820,000000,1.0098,1.0098,0.97,0.972,13095,0
+FLL.US,D,20140821,000000,0.9601,0.9931,0.96,0.96,31339,0
+FLL.US,D,20140822,000000,0.96,0.96,0.87,0.8825,163542,0
+FLL.US,D,20140825,000000,0.97,0.97,0.9304,0.95,69452,0
+FLL.US,D,20140826,000000,0.9801,0.9877,0.94,0.942,45714,0
+FLL.US,D,20140827,000000,0.9523,0.978,0.95,0.96,53390,0
+FLL.US,D,20140828,000000,0.99,1.127,0.9786,1.05,156696,0
+FLL.US,D,20140829,000000,1.0325,1.08,1.0325,1.07,26214,0
+FLL.US,D,20140902,000000,1.05,1.05,1,1.03,19946,0
+FLL.US,D,20140903,000000,1.05,1.05,1.0199,1.02,14518,0
+FLL.US,D,20140904,000000,1.01,1.0465,1,1.01,54111,0
+FLL.US,D,20140905,000000,1,1.04,0.95,1.03,53088,0
+FLL.US,D,20140908,000000,1.02,1.03,0.99,1.03,49766,0
+FLL.US,D,20140909,000000,0.98,1.03,0.98,0.9999,27113,0
+FLL.US,D,20140910,000000,1,1.02,0.963,1.02,70525,0
+FLL.US,D,20140911,000000,1,1,0.98,0.98,47632,0
+FLL.US,D,20140912,000000,0.99,1.03,0.96,0.995,80511,0
+FLL.US,D,20140915,000000,0.97,1,0.9502,0.97,34596,0
+FLL.US,D,20140916,000000,0.9805,1.01,0.9701,0.99,84496,0
+FLL.US,D,20140917,000000,0.99,1.07,0.99,1.03,46188,0
+FLL.US,D,20140918,000000,1.06,1.08,1.03,1.06,23371,0
+FLL.US,D,20140919,000000,1.04,1.09,1.04,1.05,41885,0
+FLL.US,D,20140922,000000,1.04,1.15,1.04,1.1,119982,0
+FLL.US,D,20140923,000000,1.12,1.3,1.12,1.23,122358,0
+FLL.US,D,20140924,000000,1.26,1.35,1.2103,1.29,232105,0
+FLL.US,D,20140925,000000,1.27,1.32,1.27,1.27,48262,0
+FLL.US,D,20140926,000000,1.31,1.31,1.2101,1.2399,16320,0
+FLL.US,D,20140929,000000,1.25,1.25,1.06,1.06,40321,0
+FLL.US,D,20140930,000000,1.06,1.259,1.05,1.15,42762,0
+FLL.US,D,20141001,000000,1.12,1.17,1.12,1.15,106966,0
+FLL.US,D,20141002,000000,1.12,1.18,1.08,1.13,45383,0
+FLL.US,D,20141003,000000,1.14,1.188,1.065,1.16,38981,0
+FLL.US,D,20141006,000000,1.2,1.2,1.09,1.16,52989,0
+FLL.US,D,20141007,000000,1.15,1.15,1.1,1.12,78752,0
+FLL.US,D,20141008,000000,1.11,1.2,1.1,1.19,23765,0
+FLL.US,D,20141009,000000,1.2399,1.255,1.21,1.23,55080,0
+FLL.US,D,20141010,000000,1.26,1.35,1.254,1.3,93422,0
+FLL.US,D,20141013,000000,1.44,1.44,1.22,1.32,37765,0
+FLL.US,D,20141014,000000,1.32,1.4,1.27,1.32,25266,0
+FLL.US,D,20141015,000000,1.29,1.29,1.2337,1.28,29158,0
+FLL.US,D,20141016,000000,1.2601,1.2601,1.1532,1.1636,20116,0
+FLL.US,D,20141017,000000,1.19,1.25,1.1,1.14,52340,0
+FLL.US,D,20141020,000000,1.1845,1.4,1.1845,1.28,18230,0
+FLL.US,D,20141021,000000,1.33,1.39,1.2586,1.27,31756,0
+FLL.US,D,20141022,000000,1.39,1.41,1.32,1.3316,91075,0
+FLL.US,D,20141023,000000,1.11,1.34,1.11,1.3,111516,0
+FLL.US,D,20141024,000000,1.33,1.36,1.22,1.2532,77349,0
+FLL.US,D,20141027,000000,1.23,1.28,1.22,1.26,81090,0
+FLL.US,D,20141028,000000,1.25,1.3,1.23,1.3,34122,0
+FLL.US,D,20141029,000000,1.32,1.32,1.25,1.27,20356,0
+FLL.US,D,20141030,000000,1.25,1.36,1.25,1.33,21711,0
+FLL.US,D,20141031,000000,1.31,1.31,1.251,1.29,15769,0
+FLL.US,D,20141103,000000,1.29,1.3,1.26,1.28,27474,0
+FLL.US,D,20141104,000000,1.28,1.33,1.2762,1.28,20213,0
+FLL.US,D,20141105,000000,1.3,1.3,1.26,1.26,20143,0
+FLL.US,D,20141106,000000,1.27,1.3,1.243,1.29,62600,0
+FLL.US,D,20141107,000000,1.29,1.3199,1.29,1.29,24800,0
+FLL.US,D,20141110,000000,1.3,1.3,1.2901,1.3,21200,0
+FLL.US,D,20141111,000000,1.2901,1.3,1.2548,1.26,13789,0
+FLL.US,D,20141112,000000,1.26,1.28,1.11,1.25,58765,0
+FLL.US,D,20141113,000000,1.24,1.24,1.19,1.2057,22900,0
+FLL.US,D,20141114,000000,1.22,1.24,1.18,1.2,16275,0
+FLL.US,D,20141117,000000,1.2425,1.2425,1.1601,1.22,27548,0
+FLL.US,D,20141118,000000,1.21,1.25,1.1827,1.2,18467,0
+FLL.US,D,20141119,000000,1.2,1.25,1.2,1.23,28289,0
+FLL.US,D,20141120,000000,1.25,1.33,1.222,1.31,32934,0
+FLL.US,D,20141121,000000,1.32,1.4,1.299,1.36,52970,0
+FLL.US,D,20141124,000000,1.3999,1.3999,1.3,1.32,31655,0
+FLL.US,D,20141125,000000,1.3,1.37,1.28,1.2822,13229,0
+FLL.US,D,20141126,000000,1.3,1.35,1.26,1.3245,25704,0
+FLL.US,D,20141128,000000,1.3,1.3,1.25,1.25,8833,0
+FLL.US,D,20141201,000000,1.26,1.487,1.26,1.45,123119,0
+FLL.US,D,20141202,000000,1.45,1.6,1.45,1.59,228379,0
+FLL.US,D,20141203,000000,1.64,1.64,1.57,1.57,71757,0
+FLL.US,D,20141204,000000,1.57,1.63,1.56,1.56,26245,0
+FLL.US,D,20141205,000000,1.52,1.64,1.46,1.5,54741,0
+FLL.US,D,20141208,000000,1.4505,1.5818,1.4,1.56,91521,0
+FLL.US,D,20141209,000000,1.44,1.6,1.4001,1.53,40088,0
+FLL.US,D,20141210,000000,1.53,1.64,1.4545,1.48,25810,0
+FLL.US,D,20141211,000000,1.65,1.65,1.42,1.43,57878,0
+FLL.US,D,20141212,000000,1.45,1.6,1.42,1.43,29873,0
+FLL.US,D,20141215,000000,1.5,1.5,1.42,1.44,69006,0
+FLL.US,D,20141216,000000,1.43,1.49,1.43,1.47,28512,0
+FLL.US,D,20141217,000000,1.48,1.4899,1.4235,1.43,43021,0
+FLL.US,D,20141218,000000,1.43,1.48,1.43,1.47,25243,0
+FLL.US,D,20141219,000000,1.44,1.5,1.42,1.47,45668,0
+FLL.US,D,20141222,000000,1.4999,1.4999,1.43,1.44,20258,0
+FLL.US,D,20141223,000000,1.43,1.46,1.43,1.43,29831,0
+FLL.US,D,20141224,000000,1.45,1.45,1.43,1.43,30105,0
+FLL.US,D,20141226,000000,1.44,1.48,1.44,1.48,23332,0
+FLL.US,D,20141229,000000,1.48,1.48,1.4327,1.44,40155,0
+FLL.US,D,20141230,000000,1.42,1.49,1.35,1.36,36683,0
+FLL.US,D,20141231,000000,1.37,1.42,1.35,1.4,42920,0
+FLL.US,D,20150102,000000,1.4,1.45,1.4,1.4,5044,0
+FLL.US,D,20150105,000000,1.4,1.41,1.38,1.38,33272,0
+FLL.US,D,20150106,000000,1.38,1.39,1.36,1.36,12908,0
+FLL.US,D,20150107,000000,1.37,1.4685,1.36,1.39,3060,0
+FLL.US,D,20150108,000000,1.38,1.44,1.37,1.44,3720,0
+FLL.US,D,20150109,000000,1.46,1.4799,1.42,1.42,4621,0
+FLL.US,D,20150112,000000,1.42,1.44,1.42,1.42,6998,0
+FLL.US,D,20150113,000000,1.45,1.45,1.35,1.37,41337,0
+FLL.US,D,20150114,000000,1.35,1.36,1.34,1.35,18191,0
+FLL.US,D,20150115,000000,1.36,1.3798,1.36,1.36,13595,0
+FLL.US,D,20150116,000000,1.34,1.42,1.34,1.4,1660,0
+FLL.US,D,20150120,000000,1.4,1.41,1.34,1.39,8216,0
+FLL.US,D,20150121,000000,1.36,1.4,1.33,1.39,21015,0
+FLL.US,D,20150122,000000,1.4,1.4,1.35,1.35,33906,0
+FLL.US,D,20150123,000000,1.33,1.37,1.3101,1.3299,18488,0
+FLL.US,D,20150126,000000,1.33,1.35,1.33,1.34,6900,0
+FLL.US,D,20150127,000000,1.33,1.34,1.31,1.33,15404,0
+FLL.US,D,20150128,000000,1.3399,1.4,1.33,1.3699,32486,0
+FLL.US,D,20150129,000000,1.38,1.38,1.33,1.3399,26547,0
+FLL.US,D,20150130,000000,1.38,1.3999,1.36,1.37,7895,0
+FLL.US,D,20150202,000000,1.38,1.38,1.1318,1.25,90561,0
+FLL.US,D,20150203,000000,1.27,1.27,1.1,1.13,44078,0
+FLL.US,D,20150204,000000,1.14,1.21,1.14,1.19,59094,0
+FLL.US,D,20150205,000000,1.2,1.33,1.17,1.33,106612,0
+FLL.US,D,20150206,000000,1.39,1.43,1.3501,1.4,33230,0
+FLL.US,D,20150209,000000,1.43,1.6,1.42,1.54,91819,0
+FLL.US,D,20150210,000000,1.55,1.5643,1.4501,1.46,17573,0
+FLL.US,D,20150211,000000,1.46,1.46,1.446,1.46,4300,0
+FLL.US,D,20150212,000000,1.45,1.5,1.4001,1.5,14973,0
+FLL.US,D,20150213,000000,1.5,1.55,1.45,1.47,23131,0
+FLL.US,D,20150217,000000,1.51,1.55,1.43,1.53,8028,0
+FLL.US,D,20150218,000000,1.58,1.58,1.42,1.46,26087,0
+FLL.US,D,20150219,000000,1.49,1.5101,1.48,1.51,12727,0
+FLL.US,D,20150220,000000,1.5499,1.5499,1.475,1.52,18975,0
+FLL.US,D,20150223,000000,1.47,1.48,1.45,1.46,12419,0
+FLL.US,D,20150224,000000,1.4501,1.48,1.4501,1.46,2740,0
+FLL.US,D,20150225,000000,1.4707,1.5,1.4199,1.48,32921,0
+FLL.US,D,20150226,000000,1.48,1.48,1.45,1.45,24648,0
+FLL.US,D,20150227,000000,1.47,1.49,1.4426,1.46,1680,0
+FLL.US,D,20150302,000000,1.49,1.49,1.45,1.45,34500,0
+FLL.US,D,20150303,000000,1.46,1.46,1.45,1.46,7300,0
+FLL.US,D,20150304,000000,1.46,1.5,1.45,1.5,24200,0
+FLL.US,D,20150305,000000,1.5,1.5,1.48,1.49,44800,0
+FLL.US,D,20150306,000000,1.47,1.54,1.46,1.54,87400,0
+FLL.US,D,20150309,000000,1.55,1.55,1.48,1.53,29100,0
+FLL.US,D,20150310,000000,1.49,1.53,1.41,1.5,35400,0
+FLL.US,D,20150311,000000,1.53,1.53,1.45,1.46,11700,0
+FLL.US,D,20150312,000000,1.45,1.5,1.45,1.5,800,0
+FLL.US,D,20150313,000000,1.49,1.52,1.45,1.52,5600,0
+FLL.US,D,20150316,000000,1.45,1.53,1.44,1.53,22600,0
+FLL.US,D,20150317,000000,1.45,1.5,1.31,1.48,33500,0
+FLL.US,D,20150318,000000,1.4,1.48,1.4,1.44,30800,0
+FLL.US,D,20150319,000000,1.47,1.48,1.44,1.46,15600,0
+FLL.US,D,20150320,000000,1.49,1.54,1.46,1.46,47800,0
+FLL.US,D,20150323,000000,1.5,1.51,1.46,1.47,21800,0
+FLL.US,D,20150324,000000,1.5,1.5,1.47,1.48,11600,0
+FLL.US,D,20150325,000000,1.47,1.48,1.47,1.47,22000,0
+FLL.US,D,20150326,000000,1.48,1.5,1.44,1.45,14300,0
+FLL.US,D,20150327,000000,1.49,1.53,1.47,1.48,57600,0
+FLL.US,D,20150330,000000,1.53,1.53,1.48,1.53,133200,0
+FLL.US,D,20150331,000000,1.52,1.58,1.5,1.51,141950,0
+FLL.US,D,20150401,000000,1.52,1.53,1.45,1.47,54000,0
+FLL.US,D,20150402,000000,1.49,1.5,1.45,1.46,10100,0
+FLL.US,D,20150406,000000,1.47,1.49,1.45,1.46,6200,0
+FLL.US,D,20150407,000000,1.45,1.48,1.431,1.46,5833,0
+FLL.US,D,20150408,000000,1.45,1.47,1.43,1.47,4700,0
+FLL.US,D,20150409,000000,1.47,1.47,1.4589,1.46,5336,0
+FLL.US,D,20150410,000000,1.45,1.46,1.42,1.45,9600,0
+FLL.US,D,20150413,000000,1.45,1.5,1.44,1.49,21300,0
+FLL.US,D,20150414,000000,1.49,1.5,1.42,1.5,17800,0
+FLL.US,D,20150415,000000,1.4796,1.5,1.461,1.48,31967,0
+FLL.US,D,20150416,000000,1.4999,1.5,1.425,1.5,45215,0
+FLL.US,D,20150417,000000,1.48,1.49,1.47,1.48,2000,0
+FLL.US,D,20150420,000000,1.45,1.5,1.45,1.5,21690,0
+FLL.US,D,20150421,000000,1.46,1.5,1.43,1.5,52331,0
+FLL.US,D,20150422,000000,1.48,1.48,1.43,1.45,56339,0
+FLL.US,D,20150423,000000,1.45,1.48,1.44,1.46,9500,0
+FLL.US,D,20150424,000000,1.46,1.497,1.46,1.49,7800,0
+FLL.US,D,20150427,000000,1.49,1.49,1.45,1.49,15400,0
+FLL.US,D,20150428,000000,1.49,1.53,1.4628,1.53,39892,0
+FLL.US,D,20150429,000000,1.48,1.5,1.45,1.46,10000,0
+FLL.US,D,20150430,000000,1.45,1.5,1.45,1.5,14200,0
+FLL.US,D,20150501,000000,1.48,1.5,1.47,1.47,1800,0
+FLL.US,D,20150504,000000,1.48,1.5,1.42,1.42,59800,0
+FLL.US,D,20150505,000000,1.49,1.64,1.49,1.51,132700,0
+FLL.US,D,20150506,000000,1.5,1.57,1.5,1.51,79661,0
+FLL.US,D,20150507,000000,1.55,1.6,1.5,1.55,51767,0
+FLL.US,D,20150508,000000,1.48,1.55,1.47,1.54,19200,0
+FLL.US,D,20150511,000000,1.52,1.56,1.52,1.55,88400,0
+FLL.US,D,20150512,000000,1.56,1.6,1.5499,1.6,62023,0
+FLL.US,D,20150513,000000,1.65,1.75,1.56,1.7,197303,0
+FLL.US,D,20150514,000000,1.66,1.7,1.6,1.67,72000,0
+FLL.US,D,20150515,000000,1.63,1.69,1.56,1.67,219492,0
+FLL.US,D,20150518,000000,1.63,1.66,1.53,1.55,123501,0
+FLL.US,D,20150519,000000,1.58,1.67,1.53,1.54,206910,0
+FLL.US,D,20150520,000000,1.52,1.59,1.51,1.56,292397,0
+FLL.US,D,20150521,000000,1.56,1.6,1.53,1.56,97700,0
+FLL.US,D,20150522,000000,1.55,1.56,1.53,1.55,123000,0
+FLL.US,D,20150526,000000,1.55,1.61,1.51,1.55,308857,0
+FLL.US,D,20150527,000000,1.53,1.6,1.52,1.57,97800,0
+FLL.US,D,20150528,000000,1.58,1.68,1.574,1.64,31453,0
+FLL.US,D,20150529,000000,1.61,1.62,1.56,1.61,75000,0
+FLL.US,D,20150601,000000,1.59,1.67,1.59,1.63,208585,0
+FLL.US,D,20150602,000000,1.61,1.63,1.58,1.6,135273,0
+FLL.US,D,20150603,000000,1.6,1.66,1.6,1.64,228200,0
+FLL.US,D,20150604,000000,1.67,1.79,1.6,1.77,432200,0
+FLL.US,D,20150605,000000,1.7,1.74,1.65,1.66,235300,0
+FLL.US,D,20150608,000000,1.7,1.7,1.67,1.7,57200,0
+FLL.US,D,20150609,000000,1.7,1.75,1.66,1.68,99594,0
+FLL.US,D,20150610,000000,1.66,1.7,1.63,1.64,29882,0
+FLL.US,D,20150611,000000,1.66,1.72,1.66,1.66,26933,0
+FLL.US,D,20150612,000000,1.69,1.7,1.63,1.63,34700,0
+FLL.US,D,20150615,000000,1.59,1.71,1.58,1.66,49600,0
+FLL.US,D,20150616,000000,1.66,1.75,1.65,1.69,115500,0
+FLL.US,D,20150617,000000,1.71,1.71,1.68,1.68,17200,0
+FLL.US,D,20150618,000000,1.69,1.75,1.66,1.69,77800,0
+FLL.US,D,20150619,000000,1.74,1.78,1.66,1.66,48200,0
+FLL.US,D,20150622,000000,1.68,1.7,1.66,1.66,14500,0
+FLL.US,D,20150623,000000,1.66,1.7,1.66,1.7,60402,0
+FLL.US,D,20150624,000000,1.7,1.73,1.68,1.68,55700,0
+FLL.US,D,20150625,000000,1.69,1.69,1.65,1.65,46900,0
+FLL.US,D,20150626,000000,1.65,1.7,1.65,1.7,49900,0
+FLL.US,D,20150629,000000,1.65,1.71,1.65,1.7,33300,0
+FLL.US,D,20150630,000000,1.74,1.74,1.66,1.67,25998,0
+FLL.US,D,20150701,000000,1.71,1.71,1.66,1.66,73600,0
+FLL.US,D,20150702,000000,1.69,1.71,1.66,1.66,4500,0
+FLL.US,D,20150706,000000,1.66,1.71,1.65,1.65,6800,0
+FLL.US,D,20150707,000000,1.66,1.69,1.65,1.65,21500,0
+FLL.US,D,20150708,000000,1.65,1.66,1.63,1.64,51400,0
+FLL.US,D,20150709,000000,1.67,1.69,1.64,1.64,21700,0
+FLL.US,D,20150710,000000,1.65,1.7,1.65,1.7,18100,0
+FLL.US,D,20150713,000000,1.68,1.69,1.63,1.64,78600,0
+FLL.US,D,20150714,000000,1.64,1.67,1.64,1.65,9540,0
+FLL.US,D,20150715,000000,1.66,1.69,1.64,1.67,40003,0
+FLL.US,D,20150716,000000,1.65,1.67,1.63,1.67,61200,0
+FLL.US,D,20150717,000000,1.75,1.79,1.7,1.74,145600,0
+FLL.US,D,20150720,000000,1.78,1.79,1.69,1.69,37600,0
+FLL.US,D,20150721,000000,1.74,1.74,1.7,1.7,8400,0
+FLL.US,D,20150722,000000,1.7,1.7,1.67,1.7,13900,0
+FLL.US,D,20150723,000000,1.69,1.7,1.65,1.65,48800,0
+FLL.US,D,20150724,000000,1.71,1.71,1.63,1.65,33300,0
+FLL.US,D,20150727,000000,1.66,1.66,1.58,1.6,56500,0
+FLL.US,D,20150728,000000,1.58,1.63,1.57,1.6,20800,0
+FLL.US,D,20150729,000000,1.58,1.64,1.58,1.59,15700,0
+FLL.US,D,20150730,000000,1.59,1.6,1.55,1.58,30300,0
+FLL.US,D,20150731,000000,1.57,1.6,1.55,1.57,24400,0
+FLL.US,D,20150803,000000,1.55,1.57,1.5,1.5,53722,0
+FLL.US,D,20150804,000000,1.5,1.54,1.43,1.51,30300,0
+FLL.US,D,20150805,000000,1.5,1.57,1.5,1.54,30700,0
+FLL.US,D,20150806,000000,1.57,1.58,1.5,1.5,7135,0
+FLL.US,D,20150807,000000,1.51,1.58,1.47,1.47,35700,0
+FLL.US,D,20150810,000000,1.48,1.57,1.46,1.46,20400,0
+FLL.US,D,20150811,000000,1.46,1.53,1.42,1.46,129708,0
+FLL.US,D,20150812,000000,1.49,1.5,1.43,1.44,49400,0
+FLL.US,D,20150813,000000,1.45,1.62,1.45,1.46,49600,0
+FLL.US,D,20150814,000000,1.54,1.61,1.52,1.55,47400,0
+FLL.US,D,20150817,000000,1.55,1.67,1.55,1.58,33500,0
+FLL.US,D,20150818,000000,1.61,1.62,1.51,1.51,16800,0
+FLL.US,D,20150819,000000,1.54,1.61,1.54,1.59,21200,0
+FLL.US,D,20150820,000000,1.56,1.6,1.45,1.59,200300,0
+FLL.US,D,20150821,000000,1.55,1.6,1.47,1.58,17600,0
+FLL.US,D,20150824,000000,1.5,1.54,1.45,1.45,38443,0
+FLL.US,D,20150825,000000,1.48,1.55,1.46,1.5,24800,0
+FLL.US,D,20150826,000000,1.5,1.5,1.42,1.47,39300,0
+FLL.US,D,20150827,000000,1.47,1.52,1.45,1.5,14300,0
+FLL.US,D,20150828,000000,1.5,1.57,1.49,1.51,18100,0
+FLL.US,D,20150831,000000,1.53,1.59,1.42,1.49,16900,0
+FLL.US,D,20150901,000000,1.49,1.5,1.47,1.48,5200,0
+FLL.US,D,20150902,000000,1.5,1.5,1.39,1.45,84500,0
+FLL.US,D,20150903,000000,1.44,1.5,1.44,1.45,9000,0
+FLL.US,D,20150904,000000,1.48,1.5,1.45,1.46,8900,0
+FLL.US,D,20150908,000000,1.48,1.5,1.39,1.41,40800,0
+FLL.US,D,20150909,000000,1.44,1.44,1.39,1.42,9500,0
+FLL.US,D,20150910,000000,1.4,1.41,1.32,1.34,40677,0
+FLL.US,D,20150911,000000,1.33,1.42,1.33,1.37,14000,0
+FLL.US,D,20150914,000000,1.35,1.39,1.28,1.29,21900,0
+FLL.US,D,20150915,000000,1.38,1.38,1.26,1.31,6600,0
+FLL.US,D,20150916,000000,1.33,1.36,1.31,1.31,41600,0
+FLL.US,D,20150917,000000,1.3255,1.35,1.309,1.32,5488,0
+FLL.US,D,20150918,000000,1.29,1.35,1.29,1.35,32700,0
+FLL.US,D,20150921,000000,1.35,1.35,1.3,1.3,2700,0
+FLL.US,D,20150922,000000,1.34,1.34,1.3,1.3,800,0
+FLL.US,D,20150923,000000,1.34,1.34,1.27,1.27,7012,0
+FLL.US,D,20150924,000000,1.26,1.32,1.26,1.3,837,0
+FLL.US,D,20150925,000000,1.31,1.31,1.18,1.24,22200,0
+FLL.US,D,20150928,000000,1.19,1.3,1.18,1.29,77536,0
+FLL.US,D,20150929,000000,1.25,1.35,1.2,1.34,35500,0
+FLL.US,D,20150930,000000,1.33,1.5,1.25,1.46,39500,0
+FLL.US,D,20151001,000000,1.5,1.5,1.35,1.49,45700,0
+FLL.US,D,20151002,000000,1.49,1.54,1.41,1.48,6100,0
+FLL.US,D,20151005,000000,1.48,1.49,1.35,1.3899,17048,0
+FLL.US,D,20151006,000000,1.37,1.42,1.31,1.42,38800,0
+FLL.US,D,20151007,000000,1.32,1.49,1.32,1.44,7621,0
+FLL.US,D,20151008,000000,1.49,1.54,1.43,1.51,15100,0
+FLL.US,D,20151009,000000,1.49,1.52,1.46,1.5,52100,0
+FLL.US,D,20151012,000000,1.51,1.52,1.4701,1.51,4737,0
+FLL.US,D,20151013,000000,1.48,1.52,1.47,1.47,15300,0
+FLL.US,D,20151014,000000,1.51,1.51,1.46,1.47,4000,0
+FLL.US,D,20151015,000000,1.59,1.59,1.5,1.55,10200,0
+FLL.US,D,20151016,000000,1.5,1.5,1.48,1.5,23000,0
+FLL.US,D,20151019,000000,1.5,1.5,1.3711,1.41,34645,0
+FLL.US,D,20151020,000000,1.5,1.5,1.42,1.42,2100,0
+FLL.US,D,20151021,000000,1.44,1.48,1.44,1.44,8100,0
+FLL.US,D,20151022,000000,1.45,1.45,1.42,1.44,20400,0
+FLL.US,D,20151023,000000,1.45,1.45,1.41,1.43,25000,0
+FLL.US,D,20151026,000000,1.45,1.45,1.42,1.42,3400,0
+FLL.US,D,20151027,000000,1.41,1.42,1.41,1.41,1000,0
+FLL.US,D,20151028,000000,1.45,1.45,1.41,1.42,21800,0
+FLL.US,D,20151029,000000,1.42,1.45,1.42,1.43,3600,0
+FLL.US,D,20151030,000000,1.45,1.46,1.41,1.41,21900,0
+FLL.US,D,20151102,000000,1.41,1.435,1.4,1.41,17670,0
+FLL.US,D,20151103,000000,1.41,1.44,1.4,1.41,11789,0
+FLL.US,D,20151104,000000,1.4301,1.46,1.4301,1.45,19337,0
+FLL.US,D,20151105,000000,1.45,1.46,1.45,1.45,37500,0
+FLL.US,D,20151106,000000,1.46,1.49,1.45,1.49,1900,0
+FLL.US,D,20151109,000000,1.5,1.5,1.41,1.47,10001,0
+FLL.US,D,20151110,000000,1.43,1.49,1.4,1.48,82100,0
+FLL.US,D,20151111,000000,1.5,1.62,1.41,1.59,115600,0
+FLL.US,D,20151112,000000,1.57,1.71,1.55,1.7,52700,0
+FLL.US,D,20151113,000000,1.7,1.75,1.61,1.74,160300,0
+FLL.US,D,20151116,000000,1.74,1.75,1.69,1.7,39000,0
+FLL.US,D,20151117,000000,1.72,1.74,1.67,1.73,77700,0
+FLL.US,D,20151118,000000,1.69,1.73,1.66,1.68,14400,0
+FLL.US,D,20151119,000000,1.68,1.7,1.66,1.67,8700,0
+FLL.US,D,20151120,000000,1.67,1.67,1.62,1.63,7600,0
+FLL.US,D,20151123,000000,1.72,1.72,1.66,1.66,6500,0
+FLL.US,D,20151124,000000,1.65,1.72,1.6,1.72,45400,0
+FLL.US,D,20151125,000000,1.7,1.7,1.68,1.7,38500,0
+FLL.US,D,20151127,000000,1.69,1.69,1.52,1.58,82600,0
+FLL.US,D,20151130,000000,1.69,1.69,1.62,1.65,10400,0
+FLL.US,D,20151201,000000,1.63,1.7,1.61,1.7,48718,0
+FLL.US,D,20151202,000000,1.7,1.7,1.6601,1.69,17302,0
+FLL.US,D,20151203,000000,1.69,1.69,1.66,1.66,849,0
+FLL.US,D,20151204,000000,1.66,1.7,1.66,1.69,11700,0
+FLL.US,D,20151207,000000,1.68,1.74,1.68,1.7,58000,0
+FLL.US,D,20151208,000000,1.7,1.75,1.68,1.7,33512,0
+FLL.US,D,20151209,000000,1.7,1.7,1.64,1.69,29600,0
+FLL.US,D,20151210,000000,1.7,1.75,1.69,1.74,29200,0
+FLL.US,D,20151211,000000,1.7,1.74,1.6,1.66,31200,0
+FLL.US,D,20151214,000000,1.71,1.72,1.6818,1.72,11028,0
+FLL.US,D,20151215,000000,1.69,1.72,1.66,1.67,22200,0
+FLL.US,D,20151216,000000,1.68,1.72,1.68,1.68,15000,0
+FLL.US,D,20151217,000000,1.72,1.72,1.65,1.72,4800,0
+FLL.US,D,20151218,000000,1.72,1.72,1.62,1.62,28700,0
+FLL.US,D,20151221,000000,1.64,1.68,1.63,1.63,4200,0
+FLL.US,D,20151222,000000,1.61,1.69,1.61,1.68,15997,0
+FLL.US,D,20151223,000000,1.68,1.7,1.63,1.67,13600,0
+FLL.US,D,20151224,000000,1.6671,1.7,1.6671,1.685,5478,0
+FLL.US,D,20151228,000000,1.6999,1.7,1.6058,1.62,11332,0
+FLL.US,D,20151229,000000,1.66,1.6751,1.6,1.62,20907,0
+FLL.US,D,20151230,000000,1.624,1.67,1.62,1.65,12579,0
+FLL.US,D,20151231,000000,1.66,1.68,1.65,1.67,5861,0
+FLL.US,D,20160104,000000,1.62,1.6512,1.62,1.63,5877,0
+FLL.US,D,20160105,000000,1.6,1.71,1.6,1.69,8713,0
+FLL.US,D,20160106,000000,1.6296,1.69,1.6,1.69,33248,0
+FLL.US,D,20160107,000000,1.62,1.66,1.6,1.64,11095,0
+FLL.US,D,20160108,000000,1.66,1.66,1.63,1.63,3650,0
+FLL.US,D,20160111,000000,1.64,1.64,1.61,1.61,7956,0
+FLL.US,D,20160112,000000,1.6222,1.64,1.5,1.5,33313,0
+FLL.US,D,20160113,000000,1.57,1.57,1.4252,1.4601,29081,0
+FLL.US,D,20160114,000000,1.46,1.47,1.45,1.47,21217,0
+FLL.US,D,20160115,000000,1.451,1.46,1.31,1.35,32625,0
+FLL.US,D,20160119,000000,1.39,1.43,1.35,1.38,18700,0
+FLL.US,D,20160120,000000,1.41,1.45,1.32,1.375,7835,0
+FLL.US,D,20160121,000000,1.36,1.44,1.36,1.4285,19762,0
+FLL.US,D,20160122,000000,1.47,1.52,1.37,1.37,18947,0
+FLL.US,D,20160125,000000,1.37,1.46,1.34,1.39,25126,0
+FLL.US,D,20160126,000000,1.33,1.412,1.33,1.41,2630,0
+FLL.US,D,20160127,000000,1.41,1.43,1.41,1.42,1945,0
+FLL.US,D,20160128,000000,1.42,1.49,1.397,1.46,7100,0
+FLL.US,D,20160129,000000,1.48,1.56,1.48,1.5099,14832,0
+FLL.US,D,20160201,000000,1.5,1.513,1.36,1.49,3325,0
+FLL.US,D,20160202,000000,1.448,1.47,1.38,1.47,8462,0
+FLL.US,D,20160203,000000,1.48,1.48,1.45,1.46,19050,0
+FLL.US,D,20160204,000000,1.46,1.49,1.46,1.48,2145,0
+FLL.US,D,20160205,000000,1.49,1.49,1.43,1.44,400,0
+FLL.US,D,20160208,000000,1.3601,1.4234,1.3601,1.4,25100,0
+FLL.US,D,20160209,000000,1.34,1.53,1.31,1.36,32924,0
+FLL.US,D,20160210,000000,1.4,1.48,1.38,1.38,9493,0
+FLL.US,D,20160211,000000,1.38,1.38,1.38,1.38,3405,0
+FLL.US,D,20160212,000000,1.36,1.49,1.36,1.39,900,0
+FLL.US,D,20160216,000000,1.36,1.49,1.36,1.41,7348,0
+FLL.US,D,20160217,000000,1.38,1.42,1.3701,1.41,10746,0
+FLL.US,D,20160218,000000,1.38,1.38,1.3701,1.3701,4415,0
+FLL.US,D,20160219,000000,1.41,1.41,1.36,1.36,10331,0
+FLL.US,D,20160222,000000,1.36,1.4,1.36,1.39,26952,0
+FLL.US,D,20160223,000000,1.3866,1.42,1.36,1.41,42747,0
+FLL.US,D,20160224,000000,1.3701,1.41,1.36,1.39,10625,0
+FLL.US,D,20160225,000000,1.38,1.5,1.38,1.5,14997,0
+FLL.US,D,20160226,000000,1.46,1.4999,1.44,1.47,22406,0
+FLL.US,D,20160229,000000,1.4,1.5,1.38,1.47,13159,0
+FLL.US,D,20160301,000000,1.4699,1.5,1.4699,1.5,13588,0
+FLL.US,D,20160302,000000,1.46,1.53,1.46,1.49,16980,0
+FLL.US,D,20160303,000000,1.3896,1.51,1.3896,1.43,5695,0
+FLL.US,D,20160304,000000,1.4599,1.5,1.43,1.43,12454,0
+FLL.US,D,20160307,000000,1.45,1.47,1.44,1.46,9116,0
+FLL.US,D,20160308,000000,1.46,1.5,1.46,1.47,10526,0
+FLL.US,D,20160309,000000,1.4999,1.5,1.4762,1.49,7782,0
+FLL.US,D,20160310,000000,1.49,1.49,1.47,1.49,1492,0
+FLL.US,D,20160311,000000,1.5099,1.55,1.44,1.515,22304,0
+FLL.US,D,20160314,000000,1.51,1.52,1.4089,1.5,25980,0
+FLL.US,D,20160315,000000,1.5,1.5,1.48,1.48,994,0
+FLL.US,D,20160316,000000,1.53,1.53,1.44,1.52,2333,0
+FLL.US,D,20160317,000000,1.52,1.52,1.4,1.51,4536,0
+FLL.US,D,20160318,000000,1.46,1.5063,1.41,1.42,15355,0
+FLL.US,D,20160321,000000,1.46,1.53,1.4301,1.5106,24324,0
+FLL.US,D,20160322,000000,1.65,1.78,1.5,1.5,166120,0
+FLL.US,D,20160323,000000,1.53,1.64,1.5,1.59,19565,0
+FLL.US,D,20160324,000000,1.57,1.61,1.55,1.55,5962,0
+FLL.US,D,20160328,000000,1.55,1.56,1.51,1.5201,21283,0
+FLL.US,D,20160329,000000,1.634,1.634,1.5,1.51,10076,0
+FLL.US,D,20160330,000000,1.5,1.56,1.5,1.51,4913,0
+FLL.US,D,20160331,000000,1.52,1.56,1.44,1.44,10842,0
+FLL.US,D,20160401,000000,1.5009,1.53,1.45,1.45,28359,0
+FLL.US,D,20160404,000000,1.5,1.5,1.42,1.45,12728,0
+FLL.US,D,20160405,000000,1.42,1.46,1.41,1.41,18352,0
+FLL.US,D,20160406,000000,1.38,1.45,1.38,1.44,27322,0
+FLL.US,D,20160407,000000,1.45,1.4699,1.41,1.42,2300,0
+FLL.US,D,20160408,000000,1.42,1.44,1.3801,1.42,6714,0
+FLL.US,D,20160411,000000,1.4301,1.46,1.42,1.42,21232,0
+FLL.US,D,20160412,000000,1.43,1.46,1.43,1.45,8852,0
+FLL.US,D,20160413,000000,1.45,1.47,1.43,1.43,3740,0
+FLL.US,D,20160414,000000,1.46,1.46,1.447,1.46,1913,0
+FLL.US,D,20160415,000000,1.46,1.53,1.4585,1.49,12519,0
+FLL.US,D,20160418,000000,1.54,1.6,1.44,1.44,46761,0
+FLL.US,D,20160419,000000,1.46,1.5506,1.45,1.52,11257,0
+FLL.US,D,20160420,000000,1.55,1.55,1.52,1.53,5773,0
+FLL.US,D,20160421,000000,1.52,1.55,1.49,1.5301,7711,0
+FLL.US,D,20160422,000000,1.56,1.5752,1.55,1.57,14517,0
+FLL.US,D,20160425,000000,1.5829,1.6099,1.5829,1.6099,341,0
+FLL.US,D,20160426,000000,1.5918,1.6,1.5849,1.5849,3015,0
+FLL.US,D,20160427,000000,1.5996,1.6084,1.53,1.6084,6157,0
+FLL.US,D,20160428,000000,1.6,1.61,1.6,1.6001,2300,0
+FLL.US,D,20160429,000000,1.6,1.62,1.59,1.6002,13256,0
+FLL.US,D,20160502,000000,1.6,1.62,1.59,1.6,16946,0
+FLL.US,D,20160503,000000,1.6,1.6,1.586,1.6,6048,0
+FLL.US,D,20160504,000000,1.51,1.59,1.51,1.56,7408,0
+FLL.US,D,20160505,000000,1.62,1.7,1.62,1.7,86758,0
+FLL.US,D,20160506,000000,1.6701,1.6701,1.5701,1.67,18846,0
+FLL.US,D,20160509,000000,1.67,1.6987,1.61,1.666,11602,0
+FLL.US,D,20160510,000000,1.6999,1.6999,1.64,1.64,31424,0
+FLL.US,D,20160511,000000,1.64,1.69,1.64,1.65,6300,0
+FLL.US,D,20160512,000000,1.5811,1.68,1.5811,1.65,3254,0
+FLL.US,D,20160513,000000,1.69,1.7,1.6,1.6501,15955,0
+FLL.US,D,20160516,000000,1.66,1.66,1.51,1.632,39685,0
+FLL.US,D,20160517,000000,1.65,1.66,1.5601,1.65,4997,0
+FLL.US,D,20160518,000000,1.65,1.65,1.55,1.5875,7791,0
+FLL.US,D,20160519,000000,1.57,1.7,1.57,1.67,53174,0
+FLL.US,D,20160520,000000,1.64,1.69,1.6211,1.63,18649,0
+FLL.US,D,20160523,000000,1.56,1.68,1.56,1.65,7095,0
+FLL.US,D,20160524,000000,1.63,1.6699,1.5864,1.65,9985,0
+FLL.US,D,20160525,000000,1.69,1.7,1.58,1.6899,14429,0
+FLL.US,D,20160526,000000,1.69,1.69,1.67,1.67,6793,0
+FLL.US,D,20160527,000000,1.53,1.6511,1.53,1.63,51190,0
+FLL.US,D,20160531,000000,1.6,1.67,1.54,1.67,32170,0
+FLL.US,D,20160601,000000,1.61,1.72,1.61,1.67,21019,0
+FLL.US,D,20160602,000000,1.67,1.75,1.61,1.72,9777,0
+FLL.US,D,20160603,000000,1.67,1.72,1.67,1.69,6234,0
+FLL.US,D,20160606,000000,1.67,1.71,1.67,1.71,6907,0
+FLL.US,D,20160607,000000,1.71,1.7201,1.63,1.67,30000,0
+FLL.US,D,20160608,000000,1.68,1.71,1.556,1.6999,32504,0
+FLL.US,D,20160609,000000,1.6793,1.71,1.6277,1.7,12100,0
+FLL.US,D,20160610,000000,1.69,1.71,1.6683,1.6999,9355,0
+FLL.US,D,20160613,000000,1.62,1.71,1.6,1.69,12470,0
+FLL.US,D,20160614,000000,1.67,1.84,1.67,1.801,31946,0
+FLL.US,D,20160615,000000,1.9,1.9,1.7801,1.85,58650,0
+FLL.US,D,20160616,000000,1.86,1.9,1.84,1.85,16329,0
+FLL.US,D,20160617,000000,1.8001,1.94,1.8001,1.9115,11888,0
+FLL.US,D,20160620,000000,1.91,1.92,1.8101,1.91,15925,0
+FLL.US,D,20160621,000000,1.87,1.93,1.7455,1.87,54415,0
+FLL.US,D,20160622,000000,1.93,1.93,1.86,1.8972,5415,0
+FLL.US,D,20160623,000000,1.93,1.93,1.8201,1.89,26187,0
+FLL.US,D,20160624,000000,1.81,1.9251,1.81,1.92,9932,0
+FLL.US,D,20160627,000000,1.8601,1.93,1.73,1.89,35540,0
+FLL.US,D,20160628,000000,1.9,1.93,1.8701,1.88,8357,0
+FLL.US,D,20160629,000000,1.92,2.0499,1.91,2.04,68212,0
+FLL.US,D,20160630,000000,2.01,2.08,1.96,2.02,88466,0
+FLL.US,D,20160701,000000,2.04,2.08,1.95,2.07,53700,0
+FLL.US,D,20160705,000000,2.06,2.07,2,2.05,61476,0
+FLL.US,D,20160706,000000,2.05,2.05,1.91,1.9101,44772,0
+FLL.US,D,20160707,000000,1.93,2.07,1.93,2,7801,0
+FLL.US,D,20160708,000000,2.01,2.01,1.96,1.99,64773,0
+FLL.US,D,20160711,000000,1.98,1.98,1.95,1.98,6985,0
+FLL.US,D,20160712,000000,1.93,2,1.93,1.95,7102,0
+FLL.US,D,20160713,000000,2,2,1.941,1.9679,3372,0
+FLL.US,D,20160714,000000,1.96,1.99,1.91,1.95,4450,0
+FLL.US,D,20160715,000000,1.9105,1.94,1.85,1.94,20943,0
+FLL.US,D,20160718,000000,1.92,1.92,1.9,1.9038,9160,0
+FLL.US,D,20160719,000000,1.89,1.94,1.89,1.94,1605,0
+FLL.US,D,20160720,000000,1.91,1.92,1.82,1.8699,15495,0
+FLL.US,D,20160721,000000,1.88,1.89,1.85,1.87,8820,0
+FLL.US,D,20160722,000000,1.91,1.92,1.88,1.9,9928,0
+FLL.US,D,20160725,000000,1.9,1.9,1.82,1.86,28327,0
+FLL.US,D,20160726,000000,1.89,1.9089,1.8513,1.87,9204,0
+FLL.US,D,20160727,000000,1.88,1.89,1.82,1.83,56630,0
+FLL.US,D,20160728,000000,1.82,1.88,1.75,1.8199,5498,0
+FLL.US,D,20160729,000000,1.79,1.87,1.77,1.79,26716,0
+FLL.US,D,20160801,000000,1.79,1.85,1.7864,1.79,15102,0
+FLL.US,D,20160802,000000,1.77,1.8,1.71,1.76,3524,0
+FLL.US,D,20160803,000000,1.79,1.79,1.73,1.78,2303,0
+FLL.US,D,20160804,000000,1.75,1.81,1.75,1.81,37469,0
+FLL.US,D,20160805,000000,1.81,1.83,1.8,1.8,23926,0
+FLL.US,D,20160808,000000,1.8,1.86,1.8,1.82,18927,0
+FLL.US,D,20160809,000000,1.86,1.86,1.82,1.83,23308,0
+FLL.US,D,20160810,000000,1.83,1.9,1.83,1.9,8037,0
+FLL.US,D,20160811,000000,1.9,1.93,1.85,1.93,12250,0
+FLL.US,D,20160812,000000,1.92,2.02,1.8925,1.9442,148005,0
+FLL.US,D,20160815,000000,2,2.0073,1.8,1.91,136259,0
+FLL.US,D,20160816,000000,1.91,1.95,1.85,1.94,86691,0
+FLL.US,D,20160817,000000,1.93,1.94,1.88,1.91,72562,0
+FLL.US,D,20160818,000000,1.94,1.95,1.901,1.95,32001,0
+FLL.US,D,20160819,000000,1.91,1.95,1.85,1.86,64651,0
+FLL.US,D,20160822,000000,1.9,1.939,1.86,1.91,54456,0
+FLL.US,D,20160823,000000,1.87,1.87,1.75,1.84,125173,0
+FLL.US,D,20160824,000000,1.84,1.86,1.84,1.85,3514,0
+FLL.US,D,20160825,000000,1.85,1.86,1.84,1.84,3501,0
+FLL.US,D,20160826,000000,1.8414,1.86,1.82,1.85,7595,0
+FLL.US,D,20160829,000000,1.84,1.88,1.84,1.85,11941,0
+FLL.US,D,20160830,000000,1.87,1.98,1.85,1.96,59004,0
+FLL.US,D,20160831,000000,1.98,2.03,1.94,1.96,44479,0
+FLL.US,D,20160901,000000,1.96,1.99,1.92,1.92,23436,0
+FLL.US,D,20160902,000000,2.03,2.03,1.85,1.87,57847,0
+FLL.US,D,20160906,000000,1.85,1.9,1.8,1.85,46811,0
+FLL.US,D,20160907,000000,1.97,1.99,1.9001,1.95,18022,0
+FLL.US,D,20160908,000000,1.93,1.99,1.91,1.95,10005,0
+FLL.US,D,20160909,000000,1.97,1.9865,1.87,1.9399,20294,0
+FLL.US,D,20160912,000000,1.95,1.98,1.89,1.97,18512,0
+FLL.US,D,20160913,000000,1.97,1.98,1.91,1.94,8184,0
+FLL.US,D,20160914,000000,1.96,2,1.78,1.79,56303,0
+FLL.US,D,20160915,000000,1.84,1.87,1.8,1.85,21116,0
+FLL.US,D,20160916,000000,1.83,1.88,1.71,1.71,44790,0
+FLL.US,D,20160919,000000,1.76,1.83,1.75,1.82,33224,0
+FLL.US,D,20160920,000000,1.84,1.87,1.83,1.84,5909,0
+FLL.US,D,20160921,000000,1.7955,1.85,1.79,1.79,4395,0
+FLL.US,D,20160922,000000,1.82,1.875,1.82,1.84,37110,0
+FLL.US,D,20160923,000000,1.79,1.8686,1.79,1.85,22114,0
+FLL.US,D,20160926,000000,1.86,1.86,1.8,1.81,9912,0
+FLL.US,D,20160927,000000,1.84,1.84,1.75,1.79,13285,0
+FLL.US,D,20160928,000000,1.7883,1.84,1.78,1.78,9602,0
+FLL.US,D,20160929,000000,1.77,1.83,1.76,1.76,4583,0
+FLL.US,D,20160930,000000,1.772,1.8,1.77,1.79,3672,0
+FLL.US,D,20161003,000000,1.799,1.83,1.78,1.81,86500,0
+FLL.US,D,20161004,000000,1.805,1.82,1.805,1.82,51493,0
+FLL.US,D,20161005,000000,1.83,1.8592,1.81,1.81,152402,0
+FLL.US,D,20161006,000000,1.826,1.85,1.82,1.84,1440,0
+FLL.US,D,20161007,000000,1.85,1.85,1.75,1.75,62950,0
+FLL.US,D,20161010,000000,1.7249,1.75,1.71,1.749,20095,0
+FLL.US,D,20161011,000000,1.7303,1.74,1.7,1.7,10301,0
+FLL.US,D,20161012,000000,1.69,1.72,1.67,1.72,5791,0
+FLL.US,D,20161013,000000,1.7,1.73,1.65,1.65,9154,0
+FLL.US,D,20161014,000000,1.66,1.66,1.64,1.64,20586,0
+FLL.US,D,20161017,000000,1.66,1.67,1.64,1.64,5135,0
+FLL.US,D,20161018,000000,1.66,1.6799,1.58,1.58,33076,0
+FLL.US,D,20161019,000000,1.6,1.64,1.56,1.64,7275,0
+FLL.US,D,20161020,000000,1.609,1.63,1.6,1.63,2118,0
+FLL.US,D,20161021,000000,1.6094,1.69,1.59,1.64,42578,0
+FLL.US,D,20161024,000000,1.65,1.72,1.61,1.6499,42137,0
+FLL.US,D,20161025,000000,1.66,1.6799,1.63,1.63,13980,0
+FLL.US,D,20161026,000000,1.61,1.679,1.61,1.6501,13358,0
+FLL.US,D,20161027,000000,1.65,1.65,1.61,1.6101,20946,0
+FLL.US,D,20161028,000000,1.61,1.66,1.61,1.6311,65958,0
+FLL.US,D,20161031,000000,1.64,1.64,1.614,1.6208,1345,0
+FLL.US,D,20161101,000000,1.64,1.68,1.61,1.65,5840,0
+FLL.US,D,20161102,000000,1.7,1.7,1.6499,1.68,2565,0
+FLL.US,D,20161103,000000,1.65,1.7,1.6,1.65,21400,0
+FLL.US,D,20161104,000000,1.69,1.75,1.68,1.71,27160,0
+FLL.US,D,20161107,000000,1.71,1.71,1.69,1.69,11780,0
+FLL.US,D,20161108,000000,1.7,1.7074,1.6392,1.65,29622,0
+FLL.US,D,20161109,000000,1.62,1.671,1.6,1.65,43916,0
+FLL.US,D,20161110,000000,1.65,1.685,1.6,1.65,131614,0
+FLL.US,D,20161111,000000,1.661,1.75,1.63,1.75,96609,0
+FLL.US,D,20161114,000000,1.74,1.75,1.7201,1.74,13580,0
+FLL.US,D,20161115,000000,1.7364,1.7364,1.69,1.71,14609,0
+FLL.US,D,20161116,000000,1.73,1.73,1.69,1.72,23240,0
+FLL.US,D,20161117,000000,1.71,1.79,1.7,1.735,63782,0
+FLL.US,D,20161118,000000,1.75,1.75,1.69,1.74,3321,0
+FLL.US,D,20161121,000000,1.79,1.79,1.73,1.74,41997,0
+FLL.US,D,20161122,000000,1.75,1.9001,1.75,1.85,140848,0
+FLL.US,D,20161123,000000,1.87,1.94,1.8,1.895,88124,0
+FLL.US,D,20161125,000000,1.91,1.9324,1.86,1.92,5304,0
+FLL.US,D,20161128,000000,1.94,1.94,1.86,1.86,38474,0
+FLL.US,D,20161129,000000,1.88,1.92,1.85,1.91,15418,0
+FLL.US,D,20161130,000000,1.96,2,1.94,2,133963,0
+FLL.US,D,20161201,000000,2,2,1.88,1.93,34906,0
+FLL.US,D,20161202,000000,1.92,1.93,1.88,1.88,2590,0
+FLL.US,D,20161205,000000,1.93,1.99,1.9,1.9,70558,0
+FLL.US,D,20161206,000000,1.95,1.98,1.94,1.94,15528,0
+FLL.US,D,20161207,000000,1.96,1.96,1.94,1.95,14313,0
+FLL.US,D,20161208,000000,1.96,2.08,1.8,1.91,191464,0
+FLL.US,D,20161209,000000,1.96,2.09,1.95,2.08,60926,0
+FLL.US,D,20161212,000000,2.06,2.08,1.96,1.96,88052,0
+FLL.US,D,20161213,000000,2.01,2.056,1.92,1.93,36973,0
+FLL.US,D,20161214,000000,2.02,2.04,1.97,1.97,16140,0
+FLL.US,D,20161215,000000,1.9801,2.04,1.98,1.98,16890,0
+FLL.US,D,20161216,000000,2,2.04,1.89,1.89,80351,0
+FLL.US,D,20161219,000000,1.95,2,1.9,1.91,22464,0
+FLL.US,D,20161220,000000,1.93,2.01,1.9211,2,9195,0
+FLL.US,D,20161221,000000,2.02,2.1,1.94,2.1,88953,0
+FLL.US,D,20161222,000000,2.11,2.24,2.0788,2.21,60232,0
+FLL.US,D,20161223,000000,2.22,2.24,2.18,2.24,34241,0
+FLL.US,D,20161227,000000,2.22,2.229,2.001,2.22,17980,0
+FLL.US,D,20161228,000000,2.14,2.24,2.0518,2.23,15129,0
+FLL.US,D,20161229,000000,2.23,2.33,2.16,2.29,39435,0
+FLL.US,D,20161230,000000,2.3,2.49,2.29,2.4,67853,0
+FLL.US,D,20170103,000000,2.41,2.4532,2.16,2.29,98680,0
+FLL.US,D,20170104,000000,2.27,2.35,2.2,2.29,45027,0
+FLL.US,D,20170105,000000,2.29,2.35,2.29,2.33,26978,0
+FLL.US,D,20170106,000000,2.34,2.3819,2.28,2.28,89242,0
+FLL.US,D,20170109,000000,2.26,2.39,2.26,2.3,69404,0
+FLL.US,D,20170110,000000,2.32,2.39,2.25,2.29,61894,0
+FLL.US,D,20170111,000000,2.32,2.38,2.13,2.26,25320,0
+FLL.US,D,20170112,000000,2.29,2.29,2.21,2.21,10330,0
+FLL.US,D,20170113,000000,2.25,2.25,2.15,2.25,25509,0
+FLL.US,D,20170117,000000,2.25,2.26,2.23,2.24,16859,0
+FLL.US,D,20170118,000000,2.27,2.35,2.13,2.14,36960,0
+FLL.US,D,20170119,000000,2.18,2.2134,2.1,2.19,91963,0
+FLL.US,D,20170120,000000,2.17,2.4,2.1436,2.32,269521,0
+FLL.US,D,20170123,000000,2.36,2.4,2.2302,2.28,42210,0
+FLL.US,D,20170124,000000,2.27,2.371,2.27,2.3448,114003,0
+FLL.US,D,20170125,000000,2.32,2.35,2.26,2.27,26494,0
+FLL.US,D,20170126,000000,2.3,2.35,2.25,2.27,16091,0
+FLL.US,D,20170127,000000,2.28,2.31,2.25,2.29,33930,0
+FLL.US,D,20170130,000000,2.31,2.349,2.3,2.32,42958,0
+FLL.US,D,20170131,000000,2.31,2.35,2.26,2.31,13812,0
+FLL.US,D,20170201,000000,2.28,2.41,2.28,2.41,97862,0
+FLL.US,D,20170202,000000,2.43,2.45,2.31,2.44,58787,0
+FLL.US,D,20170203,000000,2.47,2.5,2.3908,2.45,79962,0
+FLL.US,D,20170206,000000,2.49,2.532,2.49,2.49,55195,0
+FLL.US,D,20170207,000000,2.5,2.54,2.49,2.49,41087,0
+FLL.US,D,20170208,000000,2.5,2.57,2.48,2.48,26988,0
+FLL.US,D,20170209,000000,2.53,2.53,2.4225,2.45,93800,0
+FLL.US,D,20170210,000000,2.4657,2.51,2.42,2.46,46755,0
+FLL.US,D,20170213,000000,2.5,2.51,2.43,2.49,28052,0
+FLL.US,D,20170214,000000,2.51,2.52,2.47,2.5,81103,0
+FLL.US,D,20170215,000000,2.46,2.51,2.31,2.46,102677,0
+FLL.US,D,20170216,000000,2.48,2.49,2.39,2.39,22660,0
+FLL.US,D,20170217,000000,2.31,2.38,2.2283,2.26,73495,0
+FLL.US,D,20170221,000000,2.26,2.35,2.2165,2.29,74399,0
+FLL.US,D,20170222,000000,2.3,2.34,2.25,2.29,25995,0
+FLL.US,D,20170223,000000,2.28,2.33,2.26,2.31,8816,0
+FLL.US,D,20170224,000000,2.27,2.3099,2.2,2.24,63714,0
+FLL.US,D,20170227,000000,2.22,2.29,2.22,2.26,19405,0
+FLL.US,D,20170228,000000,2.2202,2.29,2.13,2.22,35635,0
+FLL.US,D,20170301,000000,2.26,2.3,2.2297,2.27,45885,0
+FLL.US,D,20170302,000000,2.25,2.35,2.25,2.289,62084,0
+FLL.US,D,20170303,000000,2.29,2.29,2.2409,2.28,43549,0
+FLL.US,D,20170306,000000,2.2,2.28,2.16,2.24,58267,0
+FLL.US,D,20170307,000000,2.19,2.3,2.19,2.28,55893,0
+FLL.US,D,20170308,000000,2.28,2.3,2.27,2.29,13115,0
+FLL.US,D,20170309,000000,2.27,2.28,2.22,2.24,37117,0
+FLL.US,D,20170310,000000,2.25,2.25,2.22,2.22,28486,0
+FLL.US,D,20170313,000000,2.25,2.3,2.17,2.3,50530,0
+FLL.US,D,20170314,000000,2.3,2.4,2.3,2.32,45454,0
+FLL.US,D,20170315,000000,2.36,2.48,2.3447,2.41,40513,0
+FLL.US,D,20170316,000000,2.31,2.44,2.31,2.36,28627,0
+FLL.US,D,20170317,000000,2.4,2.52,2.4,2.5,141075,0
+FLL.US,D,20170320,000000,2.5,2.505,2.48,2.49,60191,0
+FLL.US,D,20170321,000000,2.44,2.5,2.4,2.42,14785,0
+FLL.US,D,20170322,000000,2.43,2.46,2.17,2.34,11586,0
+FLL.US,D,20170323,000000,2.25,2.4,2.17,2.36,48887,0
+FLL.US,D,20170324,000000,2.41,2.46,2.2935,2.37,31750,0
+FLL.US,D,20170327,000000,2.34,2.49,2.34,2.36,12667,0
+FLL.US,D,20170328,000000,2.41,2.49,2.35,2.35,10307,0
+FLL.US,D,20170329,000000,2.4,2.45,2.4,2.42,9230,0
+FLL.US,D,20170330,000000,2.45,2.45,2.31,2.38,53868,0
+FLL.US,D,20170331,000000,2.42,2.5989,2.42,2.43,129201,0
+FLL.US,D,20170403,000000,2.45,2.5865,2.43,2.46,15689,0
+FLL.US,D,20170404,000000,2.4862,2.53,2.36,2.44,39453,0
+FLL.US,D,20170405,000000,2.46,2.5,2.3982,2.459,53809,0
+FLL.US,D,20170406,000000,2.48,2.48,2.3844,2.44,9052,0
+FLL.US,D,20170407,000000,2.43,2.5,2.42,2.5,41584,0
+FLL.US,D,20170410,000000,2.5,2.5,2.4242,2.46,10735,0
+FLL.US,D,20170411,000000,2.5,2.5,2.4201,2.45,3884,0
+FLL.US,D,20170412,000000,2.46,2.5,2.35,2.432,46659,0
+FLL.US,D,20170413,000000,2.46,2.47,2.37,2.42,32933,0
+FLL.US,D,20170417,000000,2.41,2.46,2.35,2.41,24848,0
+FLL.US,D,20170418,000000,2.42,2.47,2.41,2.41,9908,0
+FLL.US,D,20170419,000000,2.44,2.49,2.4,2.4,8111,0
+FLL.US,D,20170420,000000,2.42,2.46,2.35,2.35,4293,0
+FLL.US,D,20170421,000000,2.39,2.43,2.3895,2.39,22286,0
+FLL.US,D,20170424,000000,2.42,2.43,2.4,2.4,3379,0
+FLL.US,D,20170425,000000,2.39,2.43,2.39,2.404,24147,0
+FLL.US,D,20170426,000000,2.41,2.45,2.39,2.44,25392,0
+FLL.US,D,20170427,000000,2.45,2.45,2.39,2.39,21352,0
+FLL.US,D,20170428,000000,2.401,2.42,2.38,2.41,46650,0
+FLL.US,D,20170501,000000,2.38,2.4,2.3446,2.3599,29811,0
+FLL.US,D,20170502,000000,2.36,2.4,2.28,2.375,11783,0
+FLL.US,D,20170503,000000,2.34,2.3599,2.2912,2.32,29684,0
+FLL.US,D,20170504,000000,2.3,2.37,2.22,2.25,32115,0
+FLL.US,D,20170505,000000,2.3,2.31,2.21,2.3,30273,0
+FLL.US,D,20170508,000000,2.32,2.32,2.27,2.32,4498,0
+FLL.US,D,20170509,000000,2.34,2.34,2.27,2.32,7579,0
+FLL.US,D,20170510,000000,2.3,2.34,2.3,2.32,8629,0
+FLL.US,D,20170511,000000,2.3,2.38,2.28,2.33,101634,0
+FLL.US,D,20170512,000000,2.3425,2.35,2.3,2.32,52730,0
+FLL.US,D,20170515,000000,2.33,2.36,2.3,2.34,32788,0
+FLL.US,D,20170516,000000,2.31,2.39,2.3,2.35,43390,0
+FLL.US,D,20170517,000000,2.35,2.35,2.27,2.27,28746,0
+FLL.US,D,20170518,000000,2.25,2.38,2.25,2.35,22629,0
+FLL.US,D,20170519,000000,2.31,2.35,2.26,2.34,33931,0
+FLL.US,D,20170522,000000,2.3465,2.35,2.32,2.3201,6292,0
+FLL.US,D,20170523,000000,2.35,2.35,2.3,2.35,539263,0
+FLL.US,D,20170524,000000,2.31,2.35,2.3,2.32,22069,0
+FLL.US,D,20170525,000000,2.33,2.35,2.2644,2.29,25972,0
+FLL.US,D,20170526,000000,2.29,2.32,2.28,2.28,20134,0
+FLL.US,D,20170530,000000,2.3023,2.3023,2.21,2.21,26712,0
+FLL.US,D,20170531,000000,2.21,2.32,2.18,2.32,16367,0
+FLL.US,D,20170601,000000,2.29,2.33,2.25,2.29,24591,0
+FLL.US,D,20170602,000000,2.3,2.34,2.26,2.27,248223,0
+FLL.US,D,20170605,000000,2.2611,2.2611,2.2001,2.25,7485,0
+FLL.US,D,20170606,000000,2.24,2.2856,2.19,2.22,44156,0
+FLL.US,D,20170607,000000,2.25,2.269,2.22,2.26,27922,0
+FLL.US,D,20170608,000000,2.3,2.35,2.2898,2.34,46385,0
+FLL.US,D,20170609,000000,2.3601,2.38,2.35,2.35,13601,0
+FLL.US,D,20170612,000000,2.36,2.3925,2.234,2.34,9192,0
+FLL.US,D,20170613,000000,2.32,2.39,2.32,2.36,5028,0
+FLL.US,D,20170614,000000,2.35,2.36,2.1,2.1999,1052509,0
+FLL.US,D,20170615,000000,2.15,2.3,2.15,2.28,991468,0
+FLL.US,D,20170616,000000,2.27,2.42,2.27,2.36,78330,0
+FLL.US,D,20170619,000000,2.37,2.4,2.32,2.4,46156,0
+FLL.US,D,20170620,000000,2.38,2.41,2.38,2.39,23220,0
+FLL.US,D,20170621,000000,2.42,2.42,2.3248,2.38,26109,0
+FLL.US,D,20170622,000000,2.36,2.42,2.36,2.38,45168,0
+FLL.US,D,20170623,000000,2.365,2.45,2.365,2.45,40941,0
+FLL.US,D,20170626,000000,2.4001,2.45,2.4001,2.4128,5231,0
+FLL.US,D,20170627,000000,2.426,2.5,2.426,2.5,23622,0
+FLL.US,D,20170628,000000,2.5,2.52,2.4,2.47,23876,0
+FLL.US,D,20170629,000000,2.54,2.55,2.47,2.49,11977,0
+FLL.US,D,20170630,000000,2.49,2.5,2.33,2.47,58375,0
+FLL.US,D,20170703,000000,2.47,2.56,2.37,2.37,12537,0
+FLL.US,D,20170705,000000,2.44,2.5164,2.37,2.44,35878,0
+FLL.US,D,20170706,000000,2.48,2.5,2.45,2.45,23139,0
+FLL.US,D,20170707,000000,2.49,2.51,2.44,2.45,20782,0
+FLL.US,D,20170710,000000,2.45,2.52,2.44,2.451,65385,0
+FLL.US,D,20170711,000000,2.46,2.6,2.41,2.44,105973,0
+FLL.US,D,20170712,000000,2.5,2.55,2.44,2.46,53478,0
+FLL.US,D,20170713,000000,2.49,2.52,2.47,2.47,19825,0
+FLL.US,D,20170714,000000,2.5073,2.56,2.47,2.48,40569,0
+FLL.US,D,20170717,000000,2.5,2.53,2.47,2.47,30346,0
+FLL.US,D,20170718,000000,2.4899,2.5,2.47,2.47,48561,0
+FLL.US,D,20170719,000000,2.47,2.51,2.46,2.46,35233,0
+FLL.US,D,20170720,000000,2.45,2.74,2.45,2.65,213755,0
+FLL.US,D,20170721,000000,2.75,2.75,2.62,2.69,119958,0
+FLL.US,D,20170724,000000,2.71,2.71,2.57,2.68,40738,0
+FLL.US,D,20170725,000000,2.7,2.7,2.53,2.57,40047,0
+FLL.US,D,20170726,000000,2.53,2.6199,2.51,2.55,31706,0
+FLL.US,D,20170727,000000,2.56,2.57,2.51,2.53,32264,0
+FLL.US,D,20170728,000000,2.5424,2.65,2.52,2.6,38325,0
+FLL.US,D,20170731,000000,2.59,2.6,2.55,2.57,21761,0
+FLL.US,D,20170801,000000,2.59,2.6,2.5326,2.6,587569,0
+FLL.US,D,20170802,000000,2.59,2.59,2.52,2.53,34155,0
+FLL.US,D,20170803,000000,2.5793,2.65,2.54,2.65,53412,0
+FLL.US,D,20170804,000000,2.63,2.7501,2.54,2.58,81471,0
+FLL.US,D,20170807,000000,2.66,2.7,2.4911,2.51,143557,0
+FLL.US,D,20170808,000000,2.53,2.69,2.471,2.66,32791,0
+FLL.US,D,20170809,000000,2.63,2.66,2.5033,2.55,12306,0
+FLL.US,D,20170810,000000,2.56,2.68,2.53,2.58,54873,0
+FLL.US,D,20170811,000000,2.55,2.58,2.48,2.52,22069,0
+FLL.US,D,20170814,000000,2.52,2.6,2.52,2.57,10703,0
+FLL.US,D,20170815,000000,2.59,2.65,2.4701,2.57,24281,0
+FLL.US,D,20170816,000000,2.56,2.56,2.4601,2.53,49748,0
+FLL.US,D,20170817,000000,2.53,2.54,2.44,2.46,109687,0
+FLL.US,D,20170818,000000,2.44,2.53,2.44,2.5,54982,0
+FLL.US,D,20170821,000000,2.5,2.51,2.37,2.47,36498,0
+FLL.US,D,20170822,000000,2.52,2.52,2.46,2.51,149970,0
+FLL.US,D,20170823,000000,2.5,2.59,2.4201,2.51,70393,0
+FLL.US,D,20170824,000000,2.5,2.57,2.44,2.4999,81463,0
+FLL.US,D,20170825,000000,2.49,2.57,2.49,2.5,41189,0
+FLL.US,D,20170828,000000,2.5,2.54,2.45,2.49,111168,0
+FLL.US,D,20170829,000000,2.47,2.57,2.47,2.54,106649,0
+FLL.US,D,20170830,000000,2.51,2.55,2.5,2.54,44192,0
+FLL.US,D,20170831,000000,2.55,2.56,2.51,2.51,70291,0
+FLL.US,D,20170901,000000,2.5373,2.59,2.53,2.55,69701,0
+FLL.US,D,20170905,000000,2.53,2.53,2.444,2.47,293276,0
+FLL.US,D,20170906,000000,2.54,2.6,2.48,2.52,159066,0
+FLL.US,D,20170907,000000,2.5,2.5801,2.48,2.53,179156,0
+FLL.US,D,20170908,000000,2.5659,2.5659,2.4885,2.54,112725,0
+FLL.US,D,20170911,000000,2.48,2.59,2.43,2.5,93317,0
+FLL.US,D,20170912,000000,2.52,2.54,2.4528,2.5,218699,0
+FLL.US,D,20170913,000000,2.52,2.55,2.49,2.52,114922,0
+FLL.US,D,20170914,000000,2.5324,2.54,2.48,2.49,88638,0
+FLL.US,D,20170915,000000,2.508,2.72,2.5,2.72,277942,0
+FLL.US,D,20170918,000000,2.72,2.92,2.72,2.86,113215,0
+FLL.US,D,20170919,000000,2.85,2.964,2.81,2.85,119797,0
+FLL.US,D,20170920,000000,2.84,2.93,2.81,2.84,25672,0
+FLL.US,D,20170921,000000,2.85,2.9,2.8377,2.9,71431,0
+FLL.US,D,20170922,000000,2.9146,2.9146,2.84,2.86,36871,0
+FLL.US,D,20170925,000000,2.86,2.98,2.86,2.96,69053,0
+FLL.US,D,20170926,000000,2.96,2.96,2.88,2.89,82057,0
+FLL.US,D,20170927,000000,2.9,2.99,2.87,2.88,81750,0
+FLL.US,D,20170928,000000,2.95,2.95,2.82,2.82,49124,0
+FLL.US,D,20170929,000000,2.9,2.98,2.69,2.79,54291,0
+FLL.US,D,20171002,000000,2.8,2.85,2.71,2.76,27649,0
+FLL.US,D,20171003,000000,2.97,2.97,2.72,2.73,22422,0
+FLL.US,D,20171004,000000,2.71,2.81,2.71,2.73,16078,0
+FLL.US,D,20171005,000000,2.75,2.88,2.6927,2.76,40679,0
+FLL.US,D,20171006,000000,2.75,2.85,2.71,2.85,18581,0
+FLL.US,D,20171009,000000,2.85,2.89,2.72,2.77,24890,0
+FLL.US,D,20171010,000000,2.78,2.84,2.7165,2.8,27046,0
+FLL.US,D,20171011,000000,2.79,2.85,2.761,2.77,12359,0
+FLL.US,D,20171012,000000,2.77,2.82,2.77,2.79,27346,0
+FLL.US,D,20171013,000000,2.79,2.86,2.77,2.86,49059,0
+FLL.US,D,20171016,000000,2.85,2.87,2.788,2.8135,24550,0
+FLL.US,D,20171017,000000,2.85,2.85,2.812,2.84,10727,0
+FLL.US,D,20171018,000000,2.84,2.88,2.8,2.83,33463,0
+FLL.US,D,20171019,000000,2.87,2.87,2.782,2.86,20052,0
+FLL.US,D,20171020,000000,2.86,2.86,2.794,2.86,6950,0
+FLL.US,D,20171023,000000,2.85,2.89,2.77,2.78,20843,0
+FLL.US,D,20171024,000000,2.82,2.87,2.77,2.83,7189,0
+FLL.US,D,20171025,000000,2.78,2.82,2.695,2.82,25809,0
+FLL.US,D,20171026,000000,2.76,2.87,2.755,2.79,42344,0
+FLL.US,D,20171027,000000,2.76,2.85,2.73,2.85,9630,0
+FLL.US,D,20171030,000000,2.86,2.86,2.72,2.82,45870,0
+FLL.US,D,20171031,000000,2.82,2.9,2.762,2.8,27307,0
+FLL.US,D,20171101,000000,2.76,2.85,2.72,2.83,49823,0
+FLL.US,D,20171102,000000,2.89,2.9844,2.69,2.83,70451,0
+FLL.US,D,20171103,000000,2.82,2.82,2.75,2.79,29042,0
+FLL.US,D,20171106,000000,2.82,3.1,2.82,3.1,110143,0
+FLL.US,D,20171107,000000,3,3.08,3,3.08,69875,0
+FLL.US,D,20171108,000000,3,3.14,2.7756,3.1,185518,0
+FLL.US,D,20171109,000000,3.11,3.59,3.03,3.28,378170,0
+FLL.US,D,20171110,000000,3.31,3.46,3.25,3.39,137435,0
+FLL.US,D,20171113,000000,3.43,3.5,3.26,3.28,89225,0
+FLL.US,D,20171114,000000,3.29,3.38,3.15,3.26,65745,0
+FLL.US,D,20171115,000000,3.23,3.44,3.15,3.42,116771,0
+FLL.US,D,20171116,000000,3.38,3.45,3.2708,3.39,92317,0
+FLL.US,D,20171117,000000,3.39,3.5,3.335,3.45,154499,0
+FLL.US,D,20171120,000000,3.45,3.71,3.45,3.69,252936,0
+FLL.US,D,20171121,000000,3.69,3.88,3.65,3.72,132588,0
+FLL.US,D,20171122,000000,3.71,3.79,3.7,3.74,57747,0
+FLL.US,D,20171124,000000,3.69,3.69,3.5,3.62,56287,0
+FLL.US,D,20171127,000000,3.63,3.7211,3.541,3.7,75322,0
+FLL.US,D,20171128,000000,3.69,3.7725,3.619,3.67,61686,0
+FLL.US,D,20171129,000000,3.69,3.72,3.53,3.65,91142,0
+FLL.US,D,20171130,000000,3.67,3.7,3.5788,3.7,70118,0
+FLL.US,D,20171201,000000,3.68,3.7,3.53,3.68,116312,0
+FLL.US,D,20171204,000000,3.69,3.69,3.45,3.54,176328,0
+FLL.US,D,20171205,000000,3.51,3.7,3.51,3.65,105382,0
+FLL.US,D,20171206,000000,3.67,3.71,3.55,3.59,68124,0
+FLL.US,D,20171207,000000,3.63,3.8677,3.52,3.77,264377,0
+FLL.US,D,20171208,000000,3.8,3.85,3.6,3.85,143149,0
+FLL.US,D,20171211,000000,3.95,4.07,3.85,4.03,168401,0
+FLL.US,D,20171212,000000,4.06,4.1,3.91,3.95,130616,0
+FLL.US,D,20171213,000000,3.9714,4.04,3.86,3.89,46244,0
+FLL.US,D,20171214,000000,3.932,3.96,3.76,3.85,85162,0
+FLL.US,D,20171215,000000,3.83,3.9,3.73,3.76,37296,0
+FLL.US,D,20171218,000000,3.78,3.83,3.691,3.83,105232,0
+FLL.US,D,20171219,000000,3.84,3.98,3.76,3.84,51397,0
+FLL.US,D,20171220,000000,3.82,3.93,3.8,3.83,22937,0
+FLL.US,D,20171221,000000,3.84,3.93,3.7849,3.85,25146,0
+FLL.US,D,20171222,000000,3.82,4,3.7,3.99,94986,0
+FLL.US,D,20171226,000000,3.97,4.03,3.75,3.89,26192,0
+FLL.US,D,20171227,000000,3.9,3.979,3.85,3.89,26272,0
+FLL.US,D,20171228,000000,3.82,3.9906,3.75,3.84,17087,0
+FLL.US,D,20171229,000000,3.83,3.94,3.75,3.89,30099,0
+FLL.US,D,20180102,000000,3.88,3.9,3.75,3.76,50246,0
+FLL.US,D,20180103,000000,3.74,3.74,3.45,3.46,197471,0
+FLL.US,D,20180104,000000,3.45,3.69,3.21,3.66,107672,0
+FLL.US,D,20180105,000000,3.67,3.6799,3.4951,3.63,23828,0
+FLL.US,D,20180108,000000,3.63,3.81,3.58,3.7837,73305,0
+FLL.US,D,20180109,000000,3.78,3.86,3.7,3.76,59387,0
+FLL.US,D,20180110,000000,3.81,3.81,3.7075,3.75,30937,0
+FLL.US,D,20180111,000000,3.78,3.78,3.68,3.74,30631,0
+FLL.US,D,20180112,000000,3.73,3.73,3.56,3.6056,55701,0
+FLL.US,D,20180116,000000,3.59,3.74,3.56,3.72,58616,0
+FLL.US,D,20180117,000000,3.71,3.71,3.5399,3.611,35839,0
+FLL.US,D,20180118,000000,3.5688,3.5999,3.5,3.54,20310,0
+FLL.US,D,20180119,000000,3.53,3.67,3.411,3.63,34145,0
+FLL.US,D,20180122,000000,3.63,3.66,3.48,3.531,33268,0
+FLL.US,D,20180123,000000,3.58,3.62,3.5156,3.571,19440,0
+FLL.US,D,20180124,000000,3.62,3.62,3.51,3.58,7961,0
+FLL.US,D,20180125,000000,3.61,3.61,3.45,3.45,14828,0
+FLL.US,D,20180126,000000,3.34,3.52,3.11,3.21,512927,0
+FLL.US,D,20180129,000000,3.21,3.39,3.2001,3.37,35897,0
+FLL.US,D,20180130,000000,3.36,3.36,3.32,3.36,22249,0
+FLL.US,D,20180131,000000,3.35,3.42,3.35,3.36,46230,0
+FLL.US,D,20180201,000000,3.38,3.44,3.275,3.413,104762,0
+FLL.US,D,20180202,000000,3.4,3.4699,3.255,3.29,113447,0
+FLL.US,D,20180205,000000,3.39,3.39,3.1805,3.22,63589,0
+FLL.US,D,20180206,000000,3.18,3.39,3.18,3.21,43657,0
+FLL.US,D,20180207,000000,3.22,3.3,3.17,3.27,35193,0
+FLL.US,D,20180208,000000,3.23,3.26,3.081,3.1,37511,0
+FLL.US,D,20180209,000000,3.1332,3.2,3,3.07,64562,0
+FLL.US,D,20180212,000000,3.13,3.18,3.05,3.12,34906,0
+FLL.US,D,20180213,000000,3.06,3.17,3.06,3.12,28620,0
+FLL.US,D,20180214,000000,3.09,3.19,3.08,3.1,54127,0
+FLL.US,D,20180215,000000,3.13,3.19,3.09,3.14,21172,0
+FLL.US,D,20180216,000000,3.1,3.17,3.1,3.12,7917,0
+FLL.US,D,20180220,000000,3.1,3.15,3.08,3.11,17754,0
+FLL.US,D,20180221,000000,3.11,3.16,3.075,3.12,16809,0
+FLL.US,D,20180222,000000,3.11,3.13,3.04,3.1,63067,0
+FLL.US,D,20180223,000000,3.1,3.25,3.1,3.2,25833,0
+FLL.US,D,20180226,000000,3.2,3.25,3.13,3.2,49447,0
+FLL.US,D,20180227,000000,3.22,3.22,3.11,3.12,13348,0
+FLL.US,D,20180228,000000,3.13,3.2,3.07,3.1,27491,0
+FLL.US,D,20180301,000000,3.16,3.2,3.09,3.12,5314,0
+FLL.US,D,20180302,000000,3.11,3.16,3.065,3.11,70604,0
+FLL.US,D,20180305,000000,3.05,3.14,3.01,3.11,28052,0
+FLL.US,D,20180306,000000,3.12,3.18,3.06,3.12,69205,0
+FLL.US,D,20180307,000000,3.0885,3.18,3.0885,3.13,19193,0
+FLL.US,D,20180308,000000,3.1454,3.2,3.12,3.17,36256,0
+FLL.US,D,20180309,000000,3.2,3.2,3.12,3.18,5725,0
+FLL.US,D,20180312,000000,3.12,3.2363,3.11,3.19,47857,0
+FLL.US,D,20180313,000000,3.18,3.25,3.18,3.19,30639,0
+FLL.US,D,20180314,000000,3.24,3.24,3.16,3.19,67604,0
+FLL.US,D,20180315,000000,3.21,3.23,3.18,3.23,26239,0
+FLL.US,D,20180316,000000,3.27,3.34,3.25,3.3,82272,0
+FLL.US,D,20180319,000000,3.31,3.3668,3.2404,3.26,55883,0
+FLL.US,D,20180320,000000,3.26,3.33,3.26,3.32,48601,0
+FLL.US,D,20180321,000000,3.3,3.399,3.27,3.36,134302,0
+FLL.US,D,20180322,000000,3.34,3.415,3.31,3.32,39810,0
+FLL.US,D,20180323,000000,3.34,3.34,3.15,3.19,20901,0
+FLL.US,D,20180326,000000,3.16,3.18,3.07,3.15,67290,0
+FLL.US,D,20180327,000000,3.18,3.24,2.99,3.06,191547,0
+FLL.US,D,20180328,000000,3.1,3.12,2.9,3.11,100676,0
+FLL.US,D,20180329,000000,3.15,3.35,3.15,3.21,144709,0
+FLL.US,D,20180402,000000,3.2,3.34,3.0201,3.1,53886,0
+FLL.US,D,20180403,000000,3.07,3.16,3.025,3.08,47176,0
+FLL.US,D,20180404,000000,3.0686,3.12,3.05,3.12,9801,0
+FLL.US,D,20180405,000000,3.09,3.2,3.09,3.16,24980,0
+FLL.US,D,20180406,000000,3.13,3.19,3.05,3.07,48712,0
+FLL.US,D,20180409,000000,3.075,3.15,3.075,3.14,10559,0
+FLL.US,D,20180410,000000,3.14,3.14,3.0847,3.1,21831,0
+FLL.US,D,20180411,000000,3.17,3.239,3.17,3.17,5354,0
+FLL.US,D,20180412,000000,3.21,3.21,3.0865,3.11,51552,0
+FLL.US,D,20180413,000000,3.11,3.44,3.11,3.27,37238,0
+FLL.US,D,20180416,000000,3.26,3.27,3.1,3.17,63636,0
+FLL.US,D,20180417,000000,3.15,3.27,3.1,3.17,90732,0
+FLL.US,D,20180418,000000,3.19,3.2838,3.19,3.23,56523,0
+FLL.US,D,20180419,000000,3.23,3.31,3.19,3.285,50521,0
+FLL.US,D,20180420,000000,3.28,3.41,3.2368,3.39,56763,0
+FLL.US,D,20180423,000000,3.38,3.4,3.2,3.28,23748,0
+FLL.US,D,20180424,000000,3.28,3.34,3.2,3.3,44388,0
+FLL.US,D,20180425,000000,3.31,3.35,3.15,3.24,58240,0
+FLL.US,D,20180426,000000,3.23,3.27,3.1724,3.21,36935,0
+FLL.US,D,20180427,000000,3.2,3.24,3.13,3.23,19119,0
+FLL.US,D,20180430,000000,3.22,3.29,3.175,3.23,28389,0
+FLL.US,D,20180501,000000,3.25,3.32,3.17,3.32,41480,0
+FLL.US,D,20180502,000000,3.29,3.35,3.05,3.32,50139,0
+FLL.US,D,20180503,000000,3.3,3.39,3.28,3.36,43084,0
+FLL.US,D,20180504,000000,3.35,3.373,3.2901,3.37,9174,0
+FLL.US,D,20180507,000000,3.3,3.39,3.3,3.33,11405,0
+FLL.US,D,20180508,000000,3.32,3.579,3.32,3.52,109146,0
+FLL.US,D,20180509,000000,3.51,3.5499,3.37,3.44,84126,0
+FLL.US,D,20180510,000000,3.4469,3.49,3.39,3.45,44773,0
+FLL.US,D,20180511,000000,3.36,3.4,3.25,3.4,56883,0
+FLL.US,D,20180514,000000,3.39,3.47,3.3786,3.41,76523,0
+FLL.US,D,20180515,000000,3.4,3.65,3.38,3.49,74320,0
+FLL.US,D,20180516,000000,3.49,3.5,3.36,3.38,113171,0
+FLL.US,D,20180517,000000,3.4,3.54,3.4,3.49,36560,0
+FLL.US,D,20180518,000000,3.5,3.55,3.46,3.5,26635,0
+FLL.US,D,20180521,000000,3.5,3.54,3.47,3.49,23743,0
+FLL.US,D,20180522,000000,3.49,3.49,3.29,3.36,70203,0
+FLL.US,D,20180523,000000,3.35,3.38,3.2876,3.35,20507,0
+FLL.US,D,20180524,000000,3.34,3.3667,3.22,3.23,25305,0
+FLL.US,D,20180525,000000,3.3,3.35,3.255,3.31,39607,0
+FLL.US,D,20180529,000000,3.3,3.4823,3.2624,3.35,84073,0
+FLL.US,D,20180530,000000,3.4,3.49,3.31,3.31,52999,0
+FLL.US,D,20180531,000000,3.33,3.49,3.33,3.39,56812,0
+FLL.US,D,20180601,000000,3.38,3.53,3.3,3.39,24766,0
+FLL.US,D,20180604,000000,3.36,3.41,3.25,3.25,44213,0
+FLL.US,D,20180605,000000,3.25,3.42,3.25,3.36,78821,0
+FLL.US,D,20180606,000000,3.36,3.47,3.36,3.4,45094,0
+FLL.US,D,20180607,000000,3.3666,3.49,3.21,3.41,48266,0
+FLL.US,D,20180608,000000,3.38,3.44,3.38,3.39,11214,0
+FLL.US,D,20180611,000000,3.39,3.44,3.3301,3.36,35262,0
+FLL.US,D,20180612,000000,3.35,3.45,3.35,3.39,10948,0
+FLL.US,D,20180613,000000,3.44,3.45,3.211,3.23,24971,0
+FLL.US,D,20180614,000000,3.27,3.3299,3.26,3.29,48695,0
+FLL.US,D,20180615,000000,3.3,3.42,3.26,3.34,48811,0
+FLL.US,D,20180618,000000,3.35,3.42,3.34,3.34,40947,0
+FLL.US,D,20180619,000000,3.35,3.44,3.27,3.28,35429,0
+FLL.US,D,20180620,000000,3.31,3.43,3.25,3.25,15176,0
+FLL.US,D,20180621,000000,3.25,3.42,3.25,3.33,7200,0
+FLL.US,D,20180622,000000,3.37,3.4,3.35,3.4,23059,0
+FLL.US,D,20180625,000000,3.37,3.37,3.3,3.305,21377,0
+FLL.US,D,20180626,000000,3.35,3.4,3.31,3.4,7529,0
+FLL.US,D,20180627,000000,3.39,3.39,3.28,3.28,63233,0
+FLL.US,D,20180628,000000,3.29,3.39,3.22,3.39,22224,0
+FLL.US,D,20180629,000000,3.38,3.38,3.22,3.33,47931,0
+FLL.US,D,20180702,000000,3.29,3.4,3.26,3.26,45820,0
+FLL.US,D,20180703,000000,3.31,3.33,3.26,3.3,30805,0
+FLL.US,D,20180705,000000,3.2874,3.32,3.23,3.27,19578,0
+FLL.US,D,20180706,000000,3.26,3.4,3.26,3.35,63919,0
+FLL.US,D,20180709,000000,3.34,3.3958,3.23,3.25,43613,0
+FLL.US,D,20180710,000000,3.25,3.31,3.21,3.22,22058,0
+FLL.US,D,20180711,000000,3.21,3.35,3.12,3.34,81531,0
+FLL.US,D,20180712,000000,3.34,3.34,3.22,3.335,15722,0
+FLL.US,D,20180713,000000,3.325,3.4102,3.27,3.28,95224,0
+FLL.US,D,20180716,000000,3.33,3.41,3.27,3.28,18277,0
+FLL.US,D,20180717,000000,3.27,3.33,3.26,3.26,12181,0
+FLL.US,D,20180718,000000,3.2901,3.34,3.2901,3.34,8836,0
+FLL.US,D,20180719,000000,3.29,3.29,3.22,3.23,14728,0
+FLL.US,D,20180720,000000,3.275,3.3,3.2,3.23,10124,0
+FLL.US,D,20180723,000000,3.25,3.25,3.11,3.17,25315,0
+FLL.US,D,20180724,000000,3.16,3.2041,3.02,3.02,20329,0
+FLL.US,D,20180725,000000,3.04,3.319,3,3.21,26684,0
+FLL.US,D,20180726,000000,3.19,3.2505,3.05,3.13,36091,0
+FLL.US,D,20180727,000000,3.1,3.1,3.06,3.09,18105,0
+FLL.US,D,20180730,000000,3.08,3.1458,3.02,3.04,5238,0
+FLL.US,D,20180731,000000,3.04,3.0726,2.99,3.01,87980,0
+FLL.US,D,20180801,000000,3,3.07,2.93,3.06,42093,0
+FLL.US,D,20180802,000000,3.01,3.099,3,3.025,46512,0
+FLL.US,D,20180803,000000,3.04,3.09,2.9501,3.05,49121,0
+FLL.US,D,20180806,000000,3.05,3.1,3.0001,3.05,23556,0
+FLL.US,D,20180807,000000,3.06,3.06,2.95,2.98,46651,0
+FLL.US,D,20180808,000000,3,3.08,2.967,2.98,66359,0
+FLL.US,D,20180809,000000,2.96,3.09,2.951,3,33439,0
+FLL.US,D,20180810,000000,2.97,3.12,2.9578,3.015,84564,0
+FLL.US,D,20180813,000000,3.01,3.01,2.95,2.95,16433,0
+FLL.US,D,20180814,000000,2.98,3.02,2.95,2.955,13630,0
+FLL.US,D,20180815,000000,2.95,2.95,2.81,2.85,27844,0
+FLL.US,D,20180816,000000,2.8152,2.89,2.79,2.84,60725,0
+FLL.US,D,20180817,000000,2.85,2.89,2.8367,2.84,27108,0
+FLL.US,D,20180820,000000,2.84,3,2.82,2.95,49394,0
+FLL.US,D,20180821,000000,2.99,2.99,2.92,2.925,35819,0
+FLL.US,D,20180822,000000,2.94,2.96,2.81,2.94,83924,0
+FLL.US,D,20180823,000000,2.91,3.1,2.8201,3.03,161733,0
+FLL.US,D,20180824,000000,3.04,3.1,2.94,2.95,25062,0
+FLL.US,D,20180827,000000,2.95,3.23,2.9459,3.15,103464,0
+FLL.US,D,20180828,000000,3.17,3.22,3.1,3.15,24022,0
+FLL.US,D,20180829,000000,3.17,3.219,3.1062,3.15,59203,0
+FLL.US,D,20180830,000000,3.16,3.19,2.9888,3.14,3952,0
+FLL.US,D,20180831,000000,3.0901,3.1436,3,3.05,25702,0
+FLL.US,D,20180904,000000,3.05,3.05,2.96,3.01,10429,0
+FLL.US,D,20180905,000000,3.01,3.03,2.94,3.01,14410,0
+FLL.US,D,20180906,000000,2.98,3.03,2.95,2.97,14636,0
+FLL.US,D,20180907,000000,2.98,3.02,2.98,3.02,2705,0
+FLL.US,D,20180910,000000,3.01,3.01,2.91,2.94,4419,0
+FLL.US,D,20180911,000000,2.94,3.01,2.9155,2.95,62848,0
+FLL.US,D,20180912,000000,2.96,2.9906,2.92,2.98,10999,0
+FLL.US,D,20180913,000000,2.97,2.98,2.91,2.95,6301,0
+FLL.US,D,20180914,000000,2.9169,2.97,2.9,2.9,12518,0
+FLL.US,D,20180917,000000,2.91,2.95,2.83,2.83,9858,0
+FLL.US,D,20180918,000000,2.88,2.88,2.8,2.85,3452,0
+FLL.US,D,20180919,000000,2.83,2.91,2.83,2.84,10135,0
+FLL.US,D,20180920,000000,3,3.17,2.98,3.06,102314,0
+FLL.US,D,20180921,000000,3.07,3.15,3.0246,3.1,37368,0
+FLL.US,D,20180924,000000,3.1,3.15,3.015,3.06,19436,0
+FLL.US,D,20180925,000000,3.07,3.0927,2.9359,3,25101,0
+FLL.US,D,20180926,000000,3,3.04,2.95,2.98,7681,0
+FLL.US,D,20180927,000000,2.94,2.9706,2.88,2.91,5347,0
+FLL.US,D,20180928,000000,2.9,2.97,2.88,2.88,18340,0
+FLL.US,D,20181001,000000,2.9,3.1,2.9,2.92,92042,0
+FLL.US,D,20181002,000000,2.94,3.07,2.94,2.96,5630,0
+FLL.US,D,20181003,000000,2.93,3.1,2.85,2.88,30686,0
+FLL.US,D,20181004,000000,2.98,2.99,2.73,2.74,52851,0
+FLL.US,D,20181005,000000,2.67,3.1,2.67,2.96,61635,0
+FLL.US,D,20181008,000000,2.9,2.9655,2.82,2.82,19341,0
+FLL.US,D,20181009,000000,2.84,2.9,2.79,2.79,19216,0
+FLL.US,D,20181010,000000,2.81,2.85,2.7,2.7,24008,0
+FLL.US,D,20181011,000000,2.72,2.79,2.7,2.7,117825,0
+FLL.US,D,20181012,000000,2.74,2.97,2.6668,2.9,56598,0
+FLL.US,D,20181015,000000,2.87,2.9,2.87,2.88,6403,0
+FLL.US,D,20181016,000000,2.9,2.97,2.8101,2.89,21482,0
+FLL.US,D,20181017,000000,2.9,2.9999,2.81,2.85,42173,0
+FLL.US,D,20181018,000000,2.85,2.88,2.75,2.75,24635,0
+FLL.US,D,20181019,000000,2.78,2.84,2.64,2.74,15359,0
+FLL.US,D,20181022,000000,2.74,2.977,1.99,2.65,273428,0
+FLL.US,D,20181023,000000,2.6,2.79,2.549,2.79,27225,0
+FLL.US,D,20181024,000000,2.67,2.8,2.6501,2.72,28212,0
+FLL.US,D,20181025,000000,2.68,2.83,2.6586,2.73,31743,0
+FLL.US,D,20181026,000000,2.73,2.73,2.61,2.7,35093,0
+FLL.US,D,20181029,000000,2.78,2.78,2.56,2.56,111073,0
+FLL.US,D,20181030,000000,2.6,2.74,2.595,2.705,2542,0
+FLL.US,D,20181031,000000,2.7,2.75,2.5,2.74,38658,0
+FLL.US,D,20181101,000000,2.73,2.75,2.65,2.74,17245,0
+FLL.US,D,20181102,000000,2.72,2.85,2.72,2.75,8873,0
+FLL.US,D,20181105,000000,2.77,2.9,2.77,2.82,4936,0
+FLL.US,D,20181106,000000,2.83,2.88,2.83,2.88,4842,0
+FLL.US,D,20181107,000000,2.87,2.87,2.78,2.79,2098,0
+FLL.US,D,20181108,000000,2.9,2.9,2.75,2.84,6228,0
+FLL.US,D,20181109,000000,2.88,2.88,2.67,2.74,33995,0
+FLL.US,D,20181112,000000,2.72,2.82,2.6501,2.66,27266,0
+FLL.US,D,20181113,000000,2.7,2.75,2.6,2.68,24356,0
+FLL.US,D,20181114,000000,2.67,2.67,2.44,2.57,29443,0
+FLL.US,D,20181115,000000,2.6293,2.74,2.503,2.6,46583,0
+FLL.US,D,20181116,000000,2.6,2.68,2.58,2.58,13990,0
+FLL.US,D,20181119,000000,2.57,2.58,2.55,2.55,9107,0
+FLL.US,D,20181120,000000,2.53,2.605,2.2,2.57,34849,0
+FLL.US,D,20181121,000000,2.44,2.67,2.3,2.32,28632,0
+FLL.US,D,20181123,000000,2.32,2.4,2.32,2.4,6085,0
+FLL.US,D,20181126,000000,2.4,2.4,2.32,2.32,32655,0
+FLL.US,D,20181127,000000,2.4275,2.4275,2.23,2.28,34604,0
+FLL.US,D,20181128,000000,2.31,2.4182,2.31,2.35,33992,0
+FLL.US,D,20181129,000000,2.36,2.41,2.31,2.32,18764,0
+FLL.US,D,20181130,000000,2.31,2.365,2.2442,2.25,45604,0
+FLL.US,D,20181203,000000,2.26,2.39,2.26,2.34,79849,0
+FLL.US,D,20181204,000000,2.33,2.33,2.26,2.26,2840,0
+FLL.US,D,20181206,000000,2.25,2.25,2.19,2.19,29580,0
+FLL.US,D,20181207,000000,2.2,2.24,2.14,2.14,437266,0
+FLL.US,D,20181210,000000,2.13,2.175,2.05,2.06,60014,0
+FLL.US,D,20181211,000000,2.1,2.32,2.05,2.05,10720,0
+FLL.US,D,20181212,000000,2.04,2.2,2.04,2.1,60093,0
+FLL.US,D,20181213,000000,2.13,2.26,2.13,2.21,36032,0
+FLL.US,D,20181214,000000,2.21,2.28,2.15,2.17,42294,0
+FLL.US,D,20181217,000000,2.2211,2.2211,2.14,2.14,33805,0
+FLL.US,D,20181218,000000,2.11,2.248,2.1,2.1,121284,0
+FLL.US,D,20181219,000000,2.11,2.16,2.1,2.1,33059,0
+FLL.US,D,20181220,000000,2.1,2.195,2.03,2.05,34046,0
+FLL.US,D,20181221,000000,2.05,2.27,1.97,2.04,65112,0
+FLL.US,D,20181224,000000,2.05,2.16,2.05,2.14,9381,0
+FLL.US,D,20181226,000000,2.1896,2.2196,2.05,2.1,58773,0
+FLL.US,D,20181227,000000,2.09,2.18,2.05,2.09,78108,0
+FLL.US,D,20181228,000000,2.1572,2.22,2.085,2.11,20148,0
+FLL.US,D,20181231,000000,2.1,2.225,1.96,2.02,86664,0
+FLL.US,D,20190102,000000,2.01,2.2,2.01,2.2,13341,0
+FLL.US,D,20190103,000000,2.17,2.25,2.077,2.08,15951,0
+FLL.US,D,20190104,000000,2.14,2.24,2.131,2.2,24141,0
+FLL.US,D,20190107,000000,2.25,2.2747,2.15,2.27,32035,0
+FLL.US,D,20190108,000000,2.3,2.32,2.215,2.28,26297,0
+FLL.US,D,20190109,000000,2.2836,2.35,2.2311,2.305,16625,0
+FLL.US,D,20190110,000000,2.31,2.34,2.27,2.31,16511,0
+FLL.US,D,20190111,000000,2.34,2.35,2.32,2.35,7781,0
+FLL.US,D,20190114,000000,2.35,2.35,2.25,2.25,21721,0
+FLL.US,D,20190115,000000,2.25,2.31,2.25,2.28,16243,0
+FLL.US,D,20190116,000000,2.3,2.32,2.29,2.31,12453,0
+FLL.US,D,20190117,000000,2.32,2.49,2.3086,2.36,27437,0
+FLL.US,D,20190118,000000,2.34,2.5,2.33,2.49,10105,0
+FLL.US,D,20190122,000000,2.5,2.5601,2.38,2.42,198621,0
+FLL.US,D,20190123,000000,2.48,2.49,2.435,2.49,3280,0
+FLL.US,D,20190124,000000,2.48,2.48,2.45,2.45,983,0
+FLL.US,D,20190125,000000,2.48,2.48,2.27,2.39,38791,0
+FLL.US,D,20190128,000000,2.34,2.41,2.27,2.27,5979,0
+FLL.US,D,20190129,000000,2.29,2.3286,2.27,2.27,13031,0
+FLL.US,D,20190130,000000,2.25,2.37,2.1211,2.35,40142,0
+FLL.US,D,20190131,000000,2.37,2.3879,2.2789,2.3,40672,0
+FLL.US,D,20190201,000000,2.33,2.47,2.314,2.37,79365,0
+FLL.US,D,20190204,000000,2.4,2.4,2.3,2.35,25865,0
+FLL.US,D,20190205,000000,2.33,2.405,2.31,2.31,40638,0
+FLL.US,D,20190206,000000,2.31,2.34,2.3,2.3,1996,0
+FLL.US,D,20190207,000000,2.27,2.29,2.25,2.25,7063,0
+FLL.US,D,20190208,000000,2.26,2.29,2.12,2.16,11841,0
+FLL.US,D,20190211,000000,2.15,2.26,2.15,2.25,11735,0
+FLL.US,D,20190212,000000,2.2849,2.29,2.2849,2.29,1729,0
+FLL.US,D,20190213,000000,2.27,2.35,2.255,2.35,3567,0
+FLL.US,D,20190214,000000,2.31,2.32,2.25,2.25,13767,0
+FLL.US,D,20190215,000000,2.25,2.26,2.22,2.23,17672,0
+FLL.US,D,20190219,000000,2.22,2.26,2.14,2.15,20805,0
+FLL.US,D,20190220,000000,2.14,2.24,2.11,2.18,33100,0
+FLL.US,D,20190221,000000,2.21,2.21,2.17,2.18,28768,0
+FLL.US,D,20190222,000000,2.17,2.18,2.11,2.11,20990,0
+FLL.US,D,20190225,000000,2.14,2.14,2.1,2.11,27403,0
+FLL.US,D,20190226,000000,2.12,2.23,2.11,2.11,14362,0
+FLL.US,D,20190227,000000,2.16,2.1836,2.11,2.13,26986,0
+FLL.US,D,20190228,000000,2.195,2.26,2.15,2.2,173525,0
+FLL.US,D,20190301,000000,2.1962,2.26,2.1017,2.18,36067,0
+FLL.US,D,20190304,000000,2.2,2.25,2.2,2.25,29739,0
+FLL.US,D,20190305,000000,2.25,2.25,2.14,2.1708,18225,0
+FLL.US,D,20190306,000000,2.23,2.23,2.18,2.18,89182,0
+FLL.US,D,20190307,000000,2.2331,2.25,2.15,2.24,25603,0
+FLL.US,D,20190308,000000,2.2,2.25,2.1301,2.2,22945,0
+FLL.US,D,20190311,000000,2.18,2.23,2.15,2.15,22965,0
+FLL.US,D,20190312,000000,2.15,2.16,2.12,2.14,29884,0
+FLL.US,D,20190313,000000,2.14,2.17,2.12,2.16,16226,0
+FLL.US,D,20190314,000000,2.16,2.1893,2.11,2.13,25069,0
+FLL.US,D,20190315,000000,2.13,2.19,2.115,2.12,38868,0
+FLL.US,D,20190318,000000,2.12,2.16,2.12,2.13,20476,0
+FLL.US,D,20190319,000000,2.1433,2.15,2.11,2.11,10180,0
+FLL.US,D,20190320,000000,2.13,2.18,2.13,2.18,90152,0
+FLL.US,D,20190321,000000,2.18,2.25,2.11,2.11,27867,0
+FLL.US,D,20190322,000000,2.14,2.14,1.95,1.985,112063,0
+FLL.US,D,20190325,000000,1.99,2.07,1.96,1.96,56490,0
+FLL.US,D,20190326,000000,1.97,2.02,1.96,1.99,54235,0
+FLL.US,D,20190327,000000,1.98,2.05,1.97,1.99,87440,0
+FLL.US,D,20190328,000000,2.03,2.05,1.98,2.02,15994,0
+FLL.US,D,20190329,000000,2,2.1,2,2.02,38803,0
+FLL.US,D,20190401,000000,2,2.1,1.96,1.97,10753,0
+FLL.US,D,20190402,000000,2,2.12,1.985,2.12,16508,0
+FLL.US,D,20190403,000000,2.1,2.1,1.9999,2,33086,0
+FLL.US,D,20190404,000000,2.005,2.02,1.9,1.95,61614,0
+FLL.US,D,20190405,000000,1.98,2,1.95,1.95,36877,0
+FLL.US,D,20190408,000000,1.96,2,1.92,1.995,23445,0
+FLL.US,D,20190409,000000,2,2.02,1.9898,2,16590,0
+FLL.US,D,20190410,000000,1.99,2.1089,1.9805,2.04,12793,0
+FLL.US,D,20190411,000000,2.06,2.06,2.04,2.06,7459,0
+FLL.US,D,20190412,000000,2.05,2.1,2.02,2.09,31333,0
+FLL.US,D,20190415,000000,2.1,2.1,2.08,2.09,34244,0
+FLL.US,D,20190416,000000,2.09,2.1,2.06,2.1,20997,0
+FLL.US,D,20190417,000000,2.1,2.1,2.06,2.08,19019,0
+FLL.US,D,20190418,000000,2.1,2.1,2.07,2.09,3009,0
+FLL.US,D,20190422,000000,2.1,2.1,2.07,2.09,30607,0
+FLL.US,D,20190423,000000,2.07,2.17,2.07,2.17,79751,0
+FLL.US,D,20190424,000000,2.13,2.24,2.12,2.21,74318,0
+FLL.US,D,20190425,000000,2.24,2.43,2.14,2.362,74127,0
+FLL.US,D,20190426,000000,2.37,2.49,2.15,2.35,38644,0
+FLL.US,D,20190429,000000,2.39,2.49,2.28,2.29,88820,0
+FLL.US,D,20190430,000000,2.37,2.49,2.3115,2.465,25731,0
+FLL.US,D,20190501,000000,2.46,2.6,2.3951,2.5774,88803,0
+FLL.US,D,20190502,000000,2.57,2.58,2.42,2.49,13650,0
+FLL.US,D,20190503,000000,2.5,2.64,2.41,2.64,42983,0
+FLL.US,D,20190506,000000,2.64,2.64,2.4299,2.53,23631,0
+FLL.US,D,20190507,000000,2.4,2.49,2.31,2.3213,28254,0
+FLL.US,D,20190508,000000,2.36,2.36,2.26,2.28,9322,0
+FLL.US,D,20190509,000000,2.27,2.31,2.2,2.21,32101,0
+FLL.US,D,20190510,000000,2.24,2.39,2.2,2.2,11151,0
+FLL.US,D,20190513,000000,2.17,2.37,2.1,2.25,115406,0
+FLL.US,D,20190514,000000,2.23,2.3,2.16,2.17,73294,0
+FLL.US,D,20190515,000000,2.33,2.35,2.3,2.33,19455,0
+FLL.US,D,20190516,000000,2.31,2.42,2.2,2.2,12605,0
+FLL.US,D,20190517,000000,2.21,2.3,2.14,2.23,36369,0
+FLL.US,D,20190520,000000,2.23,2.4,2.1647,2.25,9096,0
+FLL.US,D,20190521,000000,2.27,2.27,2.1,2.1,7987,0
+FLL.US,D,20190522,000000,2.18,2.26,2.13,2.17,27395,0
+FLL.US,D,20190523,000000,2.18,2.24,2.18,2.18,2134,0
+FLL.US,D,20190524,000000,2.24,2.24,2.15,2.18,8858,0
+FLL.US,D,20190528,000000,2.2,2.2,2.15,2.1604,5793,0
+FLL.US,D,20190529,000000,2.2,2.2,2.05,2.11,92128,0
+FLL.US,D,20190530,000000,2.11,2.23,2.0901,2.18,55551,0
+FLL.US,D,20190531,000000,2.15,2.15,2.05,2.1,13437,0
+FLL.US,D,20190603,000000,2.1,2.1144,1.99,2.06,74069,0
+FLL.US,D,20190604,000000,2.01,2.06,1.99,2.03,22860,0
+FLL.US,D,20190605,000000,2.07,2.11,2.05,2.05,50503,0
+FLL.US,D,20190606,000000,2.0854,2.1,2.03,2.03,36037,0
+FLL.US,D,20190607,000000,2.1,2.1,2.03,2.05,38739,0
+FLL.US,D,20190610,000000,2.1,2.1,2.0401,2.06,26180,0
+FLL.US,D,20190611,000000,2.08,2.08,2.03,2.06,24641,0
+FLL.US,D,20190612,000000,2.03,2.07,2.01,2.05,47086,0
+FLL.US,D,20190613,000000,2.05,2.11,2.05,2.0603,15734,0
+FLL.US,D,20190614,000000,2.06,2.06,2.02,2.02,15370,0
+FLL.US,D,20190617,000000,2.04,2.05,2.02,2.04,37822,0
+FLL.US,D,20190618,000000,2.02,2.05,2,2,63550,0
+FLL.US,D,20190619,000000,1.98,2.05,1.95,2,140581,0
+FLL.US,D,20190620,000000,2.01,2.05,1.96,2,212607,0
+FLL.US,D,20190621,000000,1.931,2.04,1.931,1.98,10911,0
+FLL.US,D,20190624,000000,1.9862,2,1.96,1.99,15329,0
+FLL.US,D,20190625,000000,2,2,1.83,1.87,82786,0
+FLL.US,D,20190626,000000,1.9,1.9,1.6,1.61,132223,0
+FLL.US,D,20190627,000000,1.7,1.9,1.7,1.85,393577,0
+FLL.US,D,20190628,000000,1.85,1.9,1.8291,1.87,42362,0
+FLL.US,D,20190701,000000,1.87,1.9478,1.8401,1.88,78164,0
+FLL.US,D,20190702,000000,1.86,1.92,1.856,1.86,71714,0
+FLL.US,D,20190703,000000,1.87,1.95,1.85,1.89,15296,0
+FLL.US,D,20190705,000000,1.87,1.9,1.75,1.75,95587,0
+FLL.US,D,20190708,000000,1.78,1.88,1.78,1.84,172467,0
+FLL.US,D,20190709,000000,1.85,1.88,1.81,1.83,61677,0
+FLL.US,D,20190710,000000,1.85,1.88,1.8,1.85,202457,0
+FLL.US,D,20190711,000000,1.8642,1.92,1.86,1.86,33889,0
+FLL.US,D,20190712,000000,1.89,1.9,1.8692,1.87,36604,0
+FLL.US,D,20190715,000000,1.88,1.9,1.865,1.88,15058,0
+FLL.US,D,20190716,000000,1.88,1.9,1.8693,1.9,22673,0
+FLL.US,D,20190717,000000,1.9,1.94,1.87,1.87,64880,0
+FLL.US,D,20190718,000000,1.89,1.9,1.82,1.85,26996,0
+FLL.US,D,20190719,000000,1.85,1.88,1.7889,1.84,37537,0
+FLL.US,D,20190722,000000,1.82,1.9,1.82,1.88,28671,0
+FLL.US,D,20190723,000000,1.8899,1.8899,1.79,1.82,73711,0
+FLL.US,D,20190724,000000,1.82,1.82,1.78,1.82,42179,0
+FLL.US,D,20190725,000000,1.83,1.83,1.7899,1.79,23434,0
+FLL.US,D,20190726,000000,1.8,1.88,1.76,1.76,56498,0
+FLL.US,D,20190729,000000,1.79,1.83,1.72,1.72,73770,0
+FLL.US,D,20190730,000000,1.72,1.88,1.72,1.83,45837,0
+FLL.US,D,20190731,000000,1.84,2.05,1.84,1.9,89614,0
+FLL.US,D,20190801,000000,1.9,1.91,1.73,1.82,52031,0
+FLL.US,D,20190802,000000,1.8,1.82,1.75,1.79,22597,0
+FLL.US,D,20190805,000000,1.73,1.9,1.71,1.74,167169,0
+FLL.US,D,20190806,000000,1.74,1.91,1.7,1.7,147043,0
+FLL.US,D,20190807,000000,1.7876,1.7876,1.69,1.74,15799,0
+FLL.US,D,20190808,000000,1.76,1.775,1.7,1.72,19682,0
+FLL.US,D,20190809,000000,1.74,1.82,1.7094,1.8,64024,0
+FLL.US,D,20190812,000000,1.82,2.01,1.82,1.86,32980,0
+FLL.US,D,20190813,000000,1.88,1.89,1.85,1.87,7718,0
+FLL.US,D,20190814,000000,1.88,2.04,1.82,1.87,93446,0
+FLL.US,D,20190815,000000,1.87,1.87,1.8,1.81,17877,0
+FLL.US,D,20190816,000000,1.83,1.86,1.76,1.86,14245,0
+FLL.US,D,20190819,000000,1.82,1.9,1.8,1.8,12586,0
+FLL.US,D,20190820,000000,1.85,2,1.85,2,3092,0
+FLL.US,D,20190821,000000,1.95,1.95,1.8586,1.87,7351,0
+FLL.US,D,20190822,000000,1.89,1.96,1.88,1.96,27727,0
+FLL.US,D,20190823,000000,1.99,2.1,1.99,2.01,53824,0
+FLL.US,D,20190826,000000,2.02,2.02,1.9,2.02,13702,0
+FLL.US,D,20190827,000000,1.9598,1.99,1.9,1.92,9852,0
+FLL.US,D,20190828,000000,2,2,1.9357,1.94,1675,0
+FLL.US,D,20190829,000000,1.99,2.04,1.98,2.04,15551,0
+FLL.US,D,20190830,000000,2.01,2.04,1.91,2.02,15833,0
+FLL.US,D,20190903,000000,2,2.04,1.91,1.9196,3886,0
+FLL.US,D,20190904,000000,1.97,2.02,1.935,1.935,1559,0
+FLL.US,D,20190905,000000,1.98,2.01,1.95,1.96,38840,0
+FLL.US,D,20190906,000000,2,2,1.86,1.89,42745,0
+FLL.US,D,20190909,000000,1.85,1.96,1.85,1.93,33851,0
+FLL.US,D,20190910,000000,1.96,1.97,1.95,1.97,37723,0
+FLL.US,D,20190911,000000,1.95,2,1.94,1.94,26011,0
+FLL.US,D,20190912,000000,1.97,1.97,1.8955,1.9,8957,0
+FLL.US,D,20190913,000000,1.94,1.97,1.92,1.95,3691,0
+FLL.US,D,20190916,000000,1.9473,2,1.88,2,46139,0
+FLL.US,D,20190917,000000,1.95,2.09,1.95,2.04,134139,0
+FLL.US,D,20190918,000000,2.04,2.11,2.035,2.06,167248,0
+FLL.US,D,20190919,000000,2.07,2.11,2.0402,2.1,52591,0
+FLL.US,D,20190920,000000,2.1,2.1,2.05,2.1,27591,0
+FLL.US,D,20190923,000000,2.1,2.1,2.05,2.08,18094,0
+FLL.US,D,20190924,000000,2.07,2.09,2.0244,2.09,41973,0
+FLL.US,D,20190925,000000,2.15,2.18,2.08,2.15,178846,0
+FLL.US,D,20190926,000000,2.16,2.19,2.11,2.14,90840,0
+FLL.US,D,20190927,000000,2.17,2.19,2.0713,2.08,26492,0
+FLL.US,D,20190930,000000,2.08,2.16,2.05,2.16,342694,0
+FLL.US,D,20191001,000000,2.15,2.26,2.1,2.25,224862,0
+FLL.US,D,20191002,000000,2.23,2.2627,2.14,2.25,82841,0
+FLL.US,D,20191003,000000,2.19,2.26,2.19,2.2,134834,0
+FLL.US,D,20191004,000000,2.2,2.3,2.2,2.3,252147,0
+FLL.US,D,20191007,000000,2.31,2.34,2.26,2.27,20721,0
+FLL.US,D,20191008,000000,2.24,2.3,2.15,2.17,45755,0
+FLL.US,D,20191009,000000,2.17,2.24,2.06,2.08,178649,0
+FLL.US,D,20191010,000000,2.06,2.22,2.06,2.16,97909,0
+FLL.US,D,20191011,000000,2.19,2.24,2.16,2.19,67845,0
+FLL.US,D,20191014,000000,2.19,2.23,2.11,2.22,73919,0
+FLL.US,D,20191015,000000,2.19,2.21,2.11,2.17,27193,0
+FLL.US,D,20191016,000000,2.19,2.23,2.14,2.21,84152,0
+FLL.US,D,20191017,000000,2.19,2.24,2.12,2.19,81670,0
+FLL.US,D,20191018,000000,2.2,2.35,2.2,2.3,246973,0
+FLL.US,D,20191021,000000,2.3,2.35,2.3,2.33,57108,0
+FLL.US,D,20191022,000000,2.33,2.52,2.3295,2.47,144359,0
+FLL.US,D,20191023,000000,2.47,2.5934,2.402,2.58,98772,0
+FLL.US,D,20191024,000000,2.59,2.63,2.4424,2.61,60840,0
+FLL.US,D,20191025,000000,2.59,2.67,2.527,2.54,89976,0
+FLL.US,D,20191028,000000,2.5976,2.62,2.45,2.45,68970,0
+FLL.US,D,20191029,000000,2.51,2.51,2.37,2.42,43737,0
+FLL.US,D,20191030,000000,2.42,2.5,2.4137,2.4622,41765,0
+FLL.US,D,20191031,000000,2.46,2.53,2.3755,2.48,62336,0
+FLL.US,D,20191101,000000,2.51,2.801,2.51,2.8,295028,0
+FLL.US,D,20191104,000000,2.94,3.1,2.8409,2.96,352232,0
+FLL.US,D,20191105,000000,3,3.19,2.97,2.99,619053,0
+FLL.US,D,20191106,000000,3,3,2.86,2.95,411925,0
+FLL.US,D,20191107,000000,2.98,3.11,2.92,2.94,272506,0
+FLL.US,D,20191108,000000,2.91,3.04,2.87,2.87,73869,0
+FLL.US,D,20191111,000000,2.96,3.05,2.9062,3.02,111976,0
+FLL.US,D,20191112,000000,2.99,3.09,2.99,3.03,79434,0
+FLL.US,D,20191113,000000,3.04,3.2,2.9136,2.96,72596,0
+FLL.US,D,20191114,000000,2.96,3.05,2.95,2.98,143074,0
+FLL.US,D,20191115,000000,2.98,3.06,2.97,3,119484,0
+FLL.US,D,20191118,000000,3.02,3.05,2.95,2.99,83098,0
+FLL.US,D,20191119,000000,3.05,3.05,2.97,2.99,339322,0
+FLL.US,D,20191120,000000,2.98,3.38,2.98,3.08,320732,0
+FLL.US,D,20191121,000000,3.09,3.2,3.09,3.15,126887,0
+FLL.US,D,20191122,000000,3.19,3.3,3.1113,3.19,102409,0
+FLL.US,D,20191125,000000,3.19,3.99,3.1802,3.37,1341253,0
+FLL.US,D,20191126,000000,3.4,3.7663,3.4,3.53,690716,0
+FLL.US,D,20191127,000000,3.53,3.8,3.48,3.62,310211,0
+FLL.US,D,20191129,000000,3.6,3.62,3.47,3.5,66856,0
+FLL.US,D,20191202,000000,3.55,3.55,3.41,3.49,135498,0
+FLL.US,D,20191203,000000,3.44,3.65,3.3001,3.59,170172,0
+FLL.US,D,20191204,000000,3.59,3.64,3.35,3.41,224861,0
+FLL.US,D,20191205,000000,3.46,3.55,3.42,3.52,78889,0
+FLL.US,D,20191206,000000,3.55,3.62,3.52,3.53,52337,0
+FLL.US,D,20191209,000000,3.48,3.5044,3.21,3.34,235454,0
+FLL.US,D,20191210,000000,3.3,3.38,3.23,3.36,69629,0
+FLL.US,D,20191211,000000,3.37,3.45,3.35,3.44,46002,0
+FLL.US,D,20191212,000000,3.46,3.48,3.37,3.45,71960,0
+FLL.US,D,20191213,000000,3.42,3.42,3.285,3.4,49162,0
+FLL.US,D,20191216,000000,3.47,3.47,3.2,3.2,154434,0
+FLL.US,D,20191217,000000,3.24,3.3036,3.08,3.18,84742,0
+FLL.US,D,20191218,000000,3.16,3.24,3.02,3.21,58710,0
+FLL.US,D,20191219,000000,3.16,3.214,3.07,3.15,153409,0
+FLL.US,D,20191220,000000,3.16,3.6,3.1521,3.6,289604,0
+FLL.US,D,20191223,000000,3.6,3.6,3.4,3.42,103922,0
+FLL.US,D,20191224,000000,3.4576,3.48,3.35,3.35,22532,0
+FLL.US,D,20191226,000000,3.38,3.4,3.3,3.37,15755,0
+FLL.US,D,20191227,000000,3.39,3.41,3.33,3.35,30867,0
+FLL.US,D,20191230,000000,3.34,3.422,3.24,3.28,79640,0
+FLL.US,D,20191231,000000,3.32,3.38,3.3065,3.35,18100,0
+FLL.US,D,20200102,000000,3.4,3.4299,3.21,3.27,37740,0
+FLL.US,D,20200103,000000,3.18,3.3,3.15,3.22,46809,0
+FLL.US,D,20200106,000000,3.19,3.2526,3.06,3.17,111309,0
+FLL.US,D,20200107,000000,3.12,3.19,3.07,3.11,98774,0
+FLL.US,D,20200108,000000,3.07,3.18,3.03,3.1,151488,0
+FLL.US,D,20200109,000000,3.15,3.15,3.12,3.15,28881,0
+FLL.US,D,20200110,000000,3.33,3.33,3.1695,3.26,65210,0
+FLL.US,D,20200113,000000,3.25,3.25,3.138,3.2,24862,0
+FLL.US,D,20200114,000000,3.23,3.23,3.1,3.17,25931,0
+FLL.US,D,20200115,000000,3.1942,3.24,3.17,3.21,19698,0
+FLL.US,D,20200116,000000,3.22,3.31,3.15,3.31,74915,0
+FLL.US,D,20200117,000000,3.31,3.39,3.2828,3.34,92409,0
+FLL.US,D,20200121,000000,3.35,3.35,3.2484,3.305,91170,0
+FLL.US,D,20200122,000000,3.3,3.333,3.22,3.3,63179,0
+FLL.US,D,20200123,000000,3.25,3.31,3.23,3.31,46060,0
+FLL.US,D,20200124,000000,3.28,3.28,3.17,3.23,77084,0
+FLL.US,D,20200127,000000,3.17,3.2147,2.96,3.01,140028,0
+FLL.US,D,20200128,000000,3.04,3.15,3.04,3.11,26743,0
+FLL.US,D,20200129,000000,3.1513,3.19,3.07,3.17,76748,0
+FLL.US,D,20200130,000000,3.14,3.18,3.09,3.16,28778,0
+FLL.US,D,20200131,000000,3.13,3.28,3.1,3.24,109791,0
+FLL.US,D,20200203,000000,3.24,3.3399,3.1948,3.2,19741,0
+FLL.US,D,20200204,000000,3.19,3.52,3.19,3.38,145452,0
+FLL.US,D,20200205,000000,3.43,3.43,3.15,3.3,50428,0
+FLL.US,D,20200206,000000,3.3,3.42,3.3,3.37,145474,0
+FLL.US,D,20200207,000000,3.4,3.4,3.17,3.3,65217,0
+FLL.US,D,20200210,000000,3.28,3.34,3.17,3.25,31121,0
+FLL.US,D,20200211,000000,3.24,3.36,3.2,3.26,69756,0
+FLL.US,D,20200212,000000,3.29,3.5,3.275,3.41,112151,0
+FLL.US,D,20200213,000000,3.41,3.45,3.28,3.33,102472,0
+FLL.US,D,20200214,000000,3.38,3.45,3.34,3.38,31051,0
+FLL.US,D,20200218,000000,3.4171,3.47,3.29,3.4,87905,0
+FLL.US,D,20200219,000000,3.39,3.495,3.3768,3.44,51651,0
+FLL.US,D,20200220,000000,3.48,3.6698,3.476,3.55,209526,0
+FLL.US,D,20200221,000000,3.55,3.64,3.5,3.59,126393,0
+FLL.US,D,20200224,000000,3.51,3.54,3.3,3.34,137461,0
+FLL.US,D,20200225,000000,3.4116,3.4241,3.15,3.16,120910,0
+FLL.US,D,20200226,000000,3.16,3.2249,3.01,3.01,125710,0
+FLL.US,D,20200227,000000,2.97,3.08,2.76,2.99,214585,0
+FLL.US,D,20200228,000000,2.96,3,2.84,2.88,96259,0
+FLL.US,D,20200302,000000,2.86,3.14,2.75,3.05,175329,0
+FLL.US,D,20200303,000000,2.95,3.04,2.816,2.89,69771,0
+FLL.US,D,20200304,000000,2.91,2.96,2.72,2.74,185537,0
+FLL.US,D,20200305,000000,2.72,2.7542,2.38,2.38,136829,0
+FLL.US,D,20200306,000000,2.38,2.38,2.19,2.26,381850,0
+FLL.US,D,20200309,000000,2.1,2.1357,1.829,1.85,263151,0
+FLL.US,D,20200310,000000,1.95,2.01,1.85,1.95,302688,0
+FLL.US,D,20200311,000000,1.89,1.9,1.6,1.735,248863,0
+FLL.US,D,20200312,000000,1.51,1.69,0.9679,1.0699,745696,0
+FLL.US,D,20200313,000000,1.26,1.3,1.07,1.09,208077,0
+FLL.US,D,20200316,000000,0.86,0.91,0.7818,0.8,370358,0
+FLL.US,D,20200317,000000,0.9,0.9,0.685,0.7,368515,0
+FLL.US,D,20200318,000000,0.72,0.72,0.31,0.525,292725,0
+FLL.US,D,20200319,000000,0.48,0.8,0.45,0.66,534366,0
+FLL.US,D,20200320,000000,0.75,1.02,0.75,0.7661,390036,0
+FLL.US,D,20200323,000000,0.8044,0.8599,0.7711,0.8,152440,0
+FLL.US,D,20200324,000000,0.9543,1.0242,0.86,1.02,337305,0
+FLL.US,D,20200325,000000,1.13,1.39,1.0925,1.23,386685,0
+FLL.US,D,20200326,000000,1.28,1.52,1.17,1.21,367780,0
+FLL.US,D,20200327,000000,1.15,1.17,0.9647,1.095,194307,0
+FLL.US,D,20200330,000000,1.01,1.335,1,1.28,323159,0
+FLL.US,D,20200331,000000,1.2,1.27,1.09,1.25,174571,0
+FLL.US,D,20200401,000000,1.12,1.19,1.03,1.08,130194,0
+FLL.US,D,20200402,000000,1.08,1.08,1,1.04,123281,0
+FLL.US,D,20200403,000000,1.05,1.05,0.8612,0.96,115892,0
+FLL.US,D,20200406,000000,1.01,1.0499,0.91,0.96,217869,0
+FLL.US,D,20200407,000000,1,1.15,0.9201,1.04,220589,0
+FLL.US,D,20200408,000000,1.1,1.1199,1.02,1.09,188090,0
+FLL.US,D,20200409,000000,1.16,1.22,1.1101,1.17,181300,0
+FLL.US,D,20200413,000000,1.17,1.1728,1.08,1.15,104110,0
+FLL.US,D,20200414,000000,1.15,1.2199,1.14,1.16,222713,0
+FLL.US,D,20200415,000000,1.15,1.19,1.02,1.08,123241,0
+FLL.US,D,20200416,000000,1.1,1.1396,1,1.08,151237,0
+FLL.US,D,20200417,000000,1.18,1.23,1.14,1.2,282440,0
+FLL.US,D,20200420,000000,1.22,1.25,1.16,1.17,292334,0
+FLL.US,D,20200421,000000,1.16,1.17,1.07,1.13,144230,0
+FLL.US,D,20200422,000000,1.16,1.17,1.1,1.14,116777,0
+FLL.US,D,20200423,000000,1.16,1.16,1.11,1.13,109467,0
+FLL.US,D,20200424,000000,1.14,1.2417,1.11,1.17,300030,0
+FLL.US,D,20200427,000000,1.19,1.35,1.17,1.32,360606,0
+FLL.US,D,20200428,000000,1.45,1.5,1.33,1.45,448794,0
+FLL.US,D,20200429,000000,1.46,1.65,1.46,1.6281,405186,0
+FLL.US,D,20200430,000000,1.6,1.6048,1.29,1.54,781831,0
+FLL.US,D,20200501,000000,1.51,1.515,1.35,1.39,173792,0
+FLL.US,D,20200504,000000,1.35,1.42,1.29,1.39,92497,0
+FLL.US,D,20200505,000000,1.4,1.4299,1.3,1.3,116511,0
+FLL.US,D,20200506,000000,1.35,1.35,1.19,1.24,291756,0
+FLL.US,D,20200507,000000,1.27,1.3,1.23,1.29,142801,0
+FLL.US,D,20200508,000000,1.35,1.49,1.3001,1.46,189373,0
+FLL.US,D,20200511,000000,1.46,1.485,1.35,1.43,183476,0
+FLL.US,D,20200512,000000,1.44,1.51,1.43,1.5,246351,0
+FLL.US,D,20200513,000000,1.5,1.58,1.3399,1.45,358814,0
+FLL.US,D,20200514,000000,1.45,1.49,1.34,1.46,443040,0
+FLL.US,D,20200515,000000,1.45,1.4883,1.38,1.46,245502,0
+FLL.US,D,20200518,000000,1.55,1.72,1.54,1.72,297432,0
+FLL.US,D,20200519,000000,1.7,1.94,1.66,1.87,364954,0
+FLL.US,D,20200520,000000,1.94,2.04,1.8593,1.92,403250,0
+FLL.US,D,20200521,000000,1.89,2.08,1.815,1.89,522344,0
+FLL.US,D,20200522,000000,2,2.03,1.95,2.03,345682,0
+FLL.US,D,20200526,000000,2.16,2.19,1.94,1.95,323939,0
+FLL.US,D,20200527,000000,2.06,2.08,1.75,2.03,537724,0
+FLL.US,D,20200528,000000,2.01,2.05,1.95,1.96,430704,0
+FLL.US,D,20200529,000000,1.98,2.05,1.9,1.97,178952,0
+FLL.US,D,20200601,000000,1.99,2.056,1.9124,1.94,297028,0
+FLL.US,D,20200602,000000,2,2.005,1.81,1.9,501579,0
+FLL.US,D,20200603,000000,1.89,1.92,1.85,1.89,491922,0
+FLL.US,D,20200604,000000,1.9,2.02,1.85,1.99,511136,0
+FLL.US,D,20200605,000000,2.1,2.18,1.92,2,743515,0
+FLL.US,D,20200608,000000,2.04,2.1,2.0011,2.08,332724,0
+FLL.US,D,20200609,000000,2.06,2.08,1.92,2.02,297263,0
+FLL.US,D,20200610,000000,2.02,2.02,1.9,1.94,181876,0
+FLL.US,D,20200611,000000,1.8,1.89,1.7101,1.73,310911,0
+FLL.US,D,20200612,000000,1.84,1.94,1.705,1.73,201989,0
+FLL.US,D,20200615,000000,1.73,1.77,1.62,1.65,499327,0
+FLL.US,D,20200616,000000,1.8,1.85,1.7201,1.79,253561,0
+FLL.US,D,20200617,000000,1.77,1.8,1.743,1.8,193250,0
+FLL.US,D,20200618,000000,1.76,1.84,1.75,1.78,159383,0
+FLL.US,D,20200619,000000,1.82,1.82,1.6601,1.72,216926,0
+FLL.US,D,20200622,000000,1.72,1.72,1.62,1.64,161526,0
+FLL.US,D,20200623,000000,1.65,1.69,1.64,1.65,96323,0
+FLL.US,D,20200624,000000,1.64,1.64,1.5251,1.55,218326,0
+FLL.US,D,20200625,000000,1.53,1.5565,1.41,1.46,182420,0
+FLL.US,D,20200626,000000,1.4,1.4231,1.28,1.32,1024084,0
+FLL.US,D,20200629,000000,1.36,1.44,1.29,1.34,411275,0
+FLL.US,D,20200630,000000,1.31,1.39,1.31,1.33,327573,0
+FLL.US,D,20200701,000000,1.36,1.6,1.32,1.51,401957,0
+FLL.US,D,20200702,000000,1.63,1.63,1.54,1.57,162208,0
+FLL.US,D,20200706,000000,1.58,1.59,1.36,1.38,321005,0
+FLL.US,D,20200707,000000,1.39,1.41,1.26,1.28,254202,0
+FLL.US,D,20200708,000000,1.28,1.34,1.23,1.3,169827,0
+FLL.US,D,20200709,000000,1.31,1.32,1.25,1.27,82963,0
+FLL.US,D,20200710,000000,1.29,1.36,1.28,1.35,134264,0
+FLL.US,D,20200713,000000,1.41,1.41,1.2901,1.32,181437,0
+FLL.US,D,20200714,000000,1.33,1.3577,1.2687,1.3,89311,0
+FLL.US,D,20200715,000000,1.34,1.4773,1.32,1.44,152210,0
+FLL.US,D,20200716,000000,1.44,1.44,1.36,1.4,67884,0
+FLL.US,D,20200717,000000,1.4,1.421,1.32,1.38,102665,0
+FLL.US,D,20200720,000000,1.39,1.42,1.3082,1.41,116878,0
+FLL.US,D,20200721,000000,1.41,1.48,1.385,1.4,172403,0
+FLL.US,D,20200722,000000,1.4,1.45,1.38,1.41,126353,0
+FLL.US,D,20200723,000000,1.39,1.411,1.35,1.35,101230,0
+FLL.US,D,20200724,000000,1.35,1.39,1.35,1.35,43349,0
+FLL.US,D,20200727,000000,1.41,1.41,1.29,1.3,131749,0
+FLL.US,D,20200728,000000,1.27,1.35,1.27,1.31,83352,0
+FLL.US,D,20200729,000000,1.33,1.4,1.3,1.4,145214,0
+FLL.US,D,20200730,000000,1.4,1.46,1.35,1.44,95543,0
+FLL.US,D,20200731,000000,1.43,1.43,1.38,1.39,48812,0
+FLL.US,D,20200803,000000,1.4,1.4002,1.34,1.37,58445,0
+FLL.US,D,20200804,000000,1.38,1.41,1.3601,1.38,73037,0
+FLL.US,D,20200805,000000,1.38,1.42,1.3401,1.41,105124,0
+FLL.US,D,20200806,000000,1.4,1.71,1.4,1.68,743432,0
+FLL.US,D,20200807,000000,1.73,2.12,1.68,1.98,1221116,0
+FLL.US,D,20200810,000000,1.94,1.96,1.79,1.9,249813,0
+FLL.US,D,20200811,000000,1.95,1.97,1.81,1.9,211462,0
+FLL.US,D,20200812,000000,1.91,1.95,1.87,1.94,131957,0
+FLL.US,D,20200813,000000,1.92,2.08,1.91,2,188277,0
+FLL.US,D,20200814,000000,2.01,2.17,1.99,2,336089,0
+FLL.US,D,20200817,000000,2.03,2.1,1.92,1.93,186396,0
+FLL.US,D,20200818,000000,1.95,2,1.91,1.98,73894,0
+FLL.US,D,20200819,000000,1.99,2.07,1.87,2.04,108456,0
+FLL.US,D,20200820,000000,2.02,2.06,1.93,1.98,149140,0
+FLL.US,D,20200821,000000,1.98,2.015,1.8,1.9,267386,0
+FLL.US,D,20200824,000000,1.92,2.03,1.855,1.91,166644,0
+FLL.US,D,20200825,000000,1.91,1.95,1.8801,1.9,92490,0
+FLL.US,D,20200826,000000,1.9,1.95,1.87,1.92,52726,0
+FLL.US,D,20200827,000000,1.92,1.95,1.869,1.89,86896,0
+FLL.US,D,20200828,000000,1.88,1.94,1.88,1.9326,66026,0
+FLL.US,D,20200831,000000,1.92,1.9426,1.82,1.9,111961,0
+FLL.US,D,20200901,000000,1.93,2.07,1.8676,2.06,270847,0
+FLL.US,D,20200902,000000,2.08,2.185,2.02,2.18,279244,0
+FLL.US,D,20200903,000000,2.23,2.48,2.23,2.3,558555,0
+FLL.US,D,20200904,000000,2.28,2.29,2.07,2.17,277116,0
+FLL.US,D,20200908,000000,2.19,2.19,1.9,1.94,241822,0
+FLL.US,D,20200909,000000,1.97,1.9935,1.9,1.93,137649,0
+FLL.US,D,20200910,000000,1.93,1.9842,1.91,1.95,199364,0
+FLL.US,D,20200911,000000,1.96,1.96,1.83,1.96,310473,0
+FLL.US,D,20200914,000000,1.97,2.04,1.935,1.96,138832,0
+FLL.US,D,20200915,000000,1.99,2.03,1.94,1.99,160177,0
+FLL.US,D,20200916,000000,1.98,2.005,1.93,1.97,52374,0
+FLL.US,D,20200917,000000,1.96,2.03,1.94,1.97,44605,0
+FLL.US,D,20200918,000000,1.98,2.01,1.9,1.99,99551,0
+FLL.US,D,20200921,000000,1.94,1.9481,1.86,1.93,87329,0
+FLL.US,D,20200922,000000,1.93,1.94,1.86,1.92,46455,0
+FLL.US,D,20200923,000000,1.92,1.95,1.83,1.83,93866,0
+FLL.US,D,20200924,000000,1.84,1.93,1.76,1.86,132527,0
+FLL.US,D,20200925,000000,1.84,1.93,1.8,1.84,102358,0
+FLL.US,D,20200928,000000,2,2.04,1.82,1.89,119701,0
+FLL.US,D,20200929,000000,1.9,1.9583,1.76,1.89,115188,0
+FLL.US,D,20200930,000000,1.86,1.96,1.83,1.94,110475,0
+FLL.US,D,20201001,000000,1.96,1.99,1.91,1.98,67076,0
+FLL.US,D,20201002,000000,1.95,2.01,1.9,2,61690,0
+FLL.US,D,20201005,000000,2,2.3299,1.99,2.25,393203,0
+FLL.US,D,20201006,000000,2.29,2.54,2.28,2.32,286696,0
+FLL.US,D,20201007,000000,2.34,2.5,2.32,2.49,217395,0
+FLL.US,D,20201008,000000,2.49,2.49,2.35,2.43,146278,0
+FLL.US,D,20201009,000000,2.43,2.455,2.11,2.26,363756,0
+FLL.US,D,20201012,000000,2.32,2.35,2.214,2.26,82543,0
+FLL.US,D,20201013,000000,2.26,2.5,2.2406,2.4,207321,0
+FLL.US,D,20201014,000000,2.4253,2.52,2.39,2.45,139744,0
+FLL.US,D,20201015,000000,2.55,2.81,2.55,2.64,695636,0
+FLL.US,D,20201016,000000,2.71,3.05,2.71,3.03,967996,0
+FLL.US,D,20201019,000000,2.95,3.03,2.8088,2.9,426599,0
+FLL.US,D,20201020,000000,2.88,3.01,2.81,3,283983,0
+FLL.US,D,20201021,000000,2.96,3.03,2.75,2.88,200232,0
+FLL.US,D,20201022,000000,2.92,2.9361,2.8299,2.85,292168,0
+FLL.US,D,20201023,000000,2.84,2.8551,2.77,2.8,57364,0
+FLL.US,D,20201026,000000,2.83,2.8395,2.4328,2.62,458041,0
+FLL.US,D,20201027,000000,2.68,2.685,2,2.31,1373584,0
+FLL.US,D,20201028,000000,2.39,2.57,2.365,2.37,262936,0
+FLL.US,D,20201029,000000,2.37,2.57,2.37,2.44,140863,0
+FLL.US,D,20201030,000000,2.45,2.4915,2.28,2.35,211394,0
+FLL.US,D,20201102,000000,2.38,2.5363,2.31,2.38,158630,0
+FLL.US,D,20201103,000000,2.4,2.67,2.4,2.6,149992,0
+FLL.US,D,20201104,000000,2.6,2.795,2.5576,2.7,320634,0
+FLL.US,D,20201105,000000,2.77,2.97,2.735,2.9,429065,0
+FLL.US,D,20201106,000000,3.16,3.45,3.14,3.29,864820,0
+FLL.US,D,20201109,000000,3.46,3.75,3.33,3.73,1068053,0
+FLL.US,D,20201110,000000,3.63,3.8,3.35,3.77,429966,0
+FLL.US,D,20201111,000000,3.75,3.77,3.6,3.7,416891,0
+FLL.US,D,20201112,000000,3.64,3.64,3.3101,3.47,498063,0
+FLL.US,D,20201113,000000,3.42,3.51,3.36,3.36,233339,0
+FLL.US,D,20201116,000000,3.4,3.5,3.38,3.43,168095,0
+FLL.US,D,20201117,000000,3.38,3.48,3.3,3.34,211731,0
+FLL.US,D,20201118,000000,3.35,3.3811,3.16,3.23,269342,0
+FLL.US,D,20201119,000000,3.21,3.23,3.12,3.17,183443,0
+FLL.US,D,20201120,000000,3.17,3.26,2.995,3.025,266523,0
+FLL.US,D,20201123,000000,3.08,3.18,2.89,2.95,202769,0
+FLL.US,D,20201124,000000,3,3.24,3,3.23,293980,0
+FLL.US,D,20201125,000000,3.25,3.45,3.22,3.37,152884,0
+FLL.US,D,20201127,000000,3.36,3.38,3.2201,3.38,81620,0
+FLL.US,D,20201130,000000,3.39,3.54,3.13,3.49,265539,0
+FLL.US,D,20201201,000000,3.54,3.54,3.32,3.45,230804,0
+FLL.US,D,20201202,000000,3.51,3.75,3.46,3.62,176412,0
+FLL.US,D,20201203,000000,3.57,3.73,3.57,3.73,105521,0
+FLL.US,D,20201204,000000,3.75,3.78,3.58,3.76,205485,0
+FLL.US,D,20201207,000000,3.8133,3.8133,3.4708,3.62,224549,0
+FLL.US,D,20201208,000000,3.67,3.76,3.51,3.7,141280,0
+FLL.US,D,20201209,000000,3.75,3.75,3.5,3.56,168286,0
+FLL.US,D,20201210,000000,3.57,3.6887,3.46,3.52,206054,0
+FLL.US,D,20201211,000000,3.44,3.58,3.41,3.47,164661,0
+FLL.US,D,20201214,000000,3.5,3.6899,3.5,3.52,117375,0
+FLL.US,D,20201215,000000,3.54,3.63,3.45,3.63,79771,0
+FLL.US,D,20201216,000000,3.63,3.73,3.5301,3.72,126368,0
+FLL.US,D,20201217,000000,3.7,3.7,3.63,3.69,85084,0
+FLL.US,D,20201218,000000,3.65,3.9,3.65,3.75,278573,0
+FLL.US,D,20201221,000000,3.71,3.84,3.6069,3.74,106036,0
+FLL.US,D,20201222,000000,3.75,3.755,3.61,3.71,201388,0
+FLL.US,D,20201223,000000,3.7,3.88,3.7,3.8,228859,0
+FLL.US,D,20201224,000000,3.79,3.9,3.7001,3.88,188801,0
+FLL.US,D,20201228,000000,3.92,4.22,3.91,3.92,377666,0
+FLL.US,D,20201229,000000,4.08,4.08,3.695,3.84,174849,0
+FLL.US,D,20201230,000000,3.85,3.99,3.7575,3.96,78942,0
+FLL.US,D,20201231,000000,4,4.03,3.89,3.93,157638,0
+FLL.US,D,20210104,000000,3.92,4,3.7,3.79,139636,0
+FLL.US,D,20210105,000000,3.75,3.96,3.75,3.94,83560,0
+FLL.US,D,20210106,000000,3.97,4,3.84,3.96,226785,0
+FLL.US,D,20210107,000000,3.97,4.0199,3.9,3.93,59621,0
+FLL.US,D,20210108,000000,3.93,4,3.84,3.91,57559,0
+FLL.US,D,20210111,000000,3.83,3.8885,3.72,3.75,119123,0
+FLL.US,D,20210112,000000,3.72,3.83,3.65,3.7,228279,0
+FLL.US,D,20210113,000000,3.69,3.85,3.65,3.75,192334,0
+FLL.US,D,20210114,000000,3.8,4,3.75,3.93,316418,0
+FLL.US,D,20210115,000000,3.925,4.18,3.8871,4.08,266863,0
+FLL.US,D,20210119,000000,4.17,4.74,4.09,4.74,703724,0
+FLL.US,D,20210120,000000,4.8399,5.05,4.73,5.05,556675,0
+FLL.US,D,20210121,000000,5.14,5.2,4.99,5.2,318539,0
+FLL.US,D,20210122,000000,5.18,5.34,5.08,5.34,197626,0
+FLL.US,D,20210125,000000,5.58,6.2499,5.45,5.98,598553,0
+FLL.US,D,20210126,000000,6.3,6.5,6.11,6.25,460718,0
+FLL.US,D,20210127,000000,6.19,6.57,6.0551,6.27,577800,0
+FLL.US,D,20210128,000000,6.25,6.5993,6.18,6.31,361261,0
+FLL.US,D,20210129,000000,6.49,6.5101,5.38,5.7,744422,0
+FLL.US,D,20210201,000000,5.9,7,5.8962,6.4,612811,0
+FLL.US,D,20210202,000000,6.53,6.8,5.9,6.05,874944,0
+FLL.US,D,20210203,000000,6.1,6.15,5.53,5.99,473090,0
+FLL.US,D,20210204,000000,6.12,6.39,5.99,6.29,538217,0
+FLL.US,D,20210205,000000,6.45,6.98,6.3,6.71,491804,0
+FLL.US,D,20210208,000000,6.78,7.41,6.71,7.3,716625,0
+FLL.US,D,20210209,000000,7.45,8.5813,7.4,8.44,3217133,0
+FLL.US,D,20210210,000000,8.8,9.5,8.5,8.97,1437251,0
+FLL.US,D,20210211,000000,9,9.09,7.12,8.04,1652436,0
+FLL.US,D,20210212,000000,7.91,8,7.63,7.65,441276,0
+FLL.US,D,20210216,000000,7.57,7.82,7.145,7.29,534459,0
+FLL.US,D,20210217,000000,7.25,7.31,6.74,7.12,474272,0
+FLL.US,D,20210218,000000,7.13,7.58,6.93,7.33,403163,0
+FLL.US,D,20210219,000000,7.4,7.8,7.4,7.61,321118,0
+FLL.US,D,20210222,000000,7.6,8.1599,7.4,7.87,640291,0
+FLL.US,D,20210223,000000,7.7,7.73,7.15,7.52,468700,0
+FLL.US,D,20210224,000000,7.58,7.625,7.28,7.28,374145,0
+FLL.US,D,20210225,000000,7.37,7.7193,7.05,7.32,441100,0
+FLL.US,D,20210226,000000,7.27,7.43,6.82,7.14,271201,0
+FLL.US,D,20210301,000000,7.68,8.0484,7.52,7.75,375686,0
+FLL.US,D,20210302,000000,7.76,7.85,7.46,7.69,242800,0
+FLL.US,D,20210303,000000,7.71,7.85,7.28,7.5,324399,0
+FLL.US,D,20210304,000000,7.46,7.525,6.26,7.02,598065,0
+FLL.US,D,20210305,000000,7.03,7.03,5.93,6.92,555220,0
+FLL.US,D,20210308,000000,6.87,7.73,6.7501,7.66,598467,0
+FLL.US,D,20210309,000000,7.89,8.33,7.09,8.09,974310,0
+FLL.US,D,20210310,000000,8.129,8.74,8.03,8.45,505709,0
+FLL.US,D,20210311,000000,8.62,8.68,8.14,8.24,470533,0
+FLL.US,D,20210312,000000,8.22,8.58,8.18,8.35,422263,0
+FLL.US,D,20210315,000000,8.22,9.3599,8.22,8.93,1020173,0
+FLL.US,D,20210316,000000,9.23,9.88,8.03,8.35,841297,0
+FLL.US,D,20210317,000000,7.84,8.28,7.41,8,462466,0
+FLL.US,D,20210318,000000,8.06,8.125,7.43,7.48,277850,0
+FLL.US,D,20210319,000000,7.67,7.91,7.21,7.87,392649,0
+FLL.US,D,20210322,000000,7.99,7.998,7.35,7.4,224526,0
+FLL.US,D,20210323,000000,7.4,7.52,6.96,7.05,266622,0
+FLL.US,D,20210324,000000,7.11,7.47,6.68,6.68,306725,0
+FLL.US,D,20210325,000000,7,7.81,6.8,7.41,3500467,0
+FLL.US,D,20210326,000000,7.36,8.13,7.05,8.09,1102648,0
+FLL.US,D,20210329,000000,7.715,8.51,7.715,8.46,731668,0
+FLL.US,D,20210330,000000,8.5,9,8.44,8.65,814459,0
+FLL.US,D,20210331,000000,8.57,8.92,8.38,8.51,615535,0
+FLL.US,D,20210401,000000,8.54,8.74,8.42,8.66,387070,0
+FLL.US,D,20210405,000000,8.74,9.07,8.45,8.86,653686,0
+FLL.US,D,20210406,000000,8.84,9,8.57,8.8,531511,0
+FLL.US,D,20210407,000000,8.79,8.94,8.57,8.82,251990,0
+FLL.US,D,20210408,000000,8.8,9.75,8.71,9.29,992402,0
+FLL.US,D,20210409,000000,9.23,9.59,9.09,9.5,527250,0
+FLL.US,D,20210412,000000,9.65,10.07,9.12,9.39,549422,0
+FLL.US,D,20210413,000000,9.27,9.36,8.42,8.71,479450,0
+FLL.US,D,20210414,000000,8.77,9.005,8.6,8.67,333061,0
+FLL.US,D,20210415,000000,8.75,8.97,8.45,8.8,255950,0
+FLL.US,D,20210416,000000,8.9,9,8.5601,8.8,150888,0
+FLL.US,D,20210419,000000,8.78,8.78,8.32,8.48,205871,0
+FLL.US,D,20210420,000000,8.42,8.5399,7.851,8.17,304695,0
+FLL.US,D,20210421,000000,8.15,8.42,7.9,8.29,242818,0
+FLL.US,D,20210422,000000,8.36,8.9,8.31,8.7,375284,0
+FLL.US,D,20210423,000000,8.78,8.78,8.36,8.7,166064,0
+FLL.US,D,20210426,000000,8.79,8.98,8.73,8.9,251889,0
+FLL.US,D,20210427,000000,8.98,9.23,8.89,8.93,472991,0
+FLL.US,D,20210428,000000,9,9.74,8.91,9.59,465256,0
+FLL.US,D,20210429,000000,9.67,9.99,9.21,9.91,446756,0
+FLL.US,D,20210430,000000,9.75,9.9602,9.59,9.76,440356,0
+FLL.US,D,20210503,000000,9.82,9.8976,9.55,9.66,224149,0
+FLL.US,D,20210504,000000,9.57,9.57,9.02,9.47,278561,0
+FLL.US,D,20210505,000000,9.56,10.18,9.33,9.74,610002,0
+FLL.US,D,20210506,000000,9.65,9.65,9.04,9.43,367201,0
+FLL.US,D,20210507,000000,9.5,10.02,9.4186,9.98,393138,0
+FLL.US,D,20210510,000000,10,10.1382,9.38,9.45,503451,0
+FLL.US,D,20210511,000000,9.04,10,8.6,9.96,1329747,0
+FLL.US,D,20210512,000000,9.86,10.1399,9.05,9.18,389715,0
+FLL.US,D,20210513,000000,9.28,9.8,8.95,9.22,384854,0
+FLL.US,D,20210514,000000,9.3,9.44,8.97,9.06,328316,0
+FLL.US,D,20210517,000000,9,9.35,8.825,9.27,225205,0
+FLL.US,D,20210518,000000,9.27,10.4074,9.27,10.01,659428,0
+FLL.US,D,20210519,000000,9.7,9.9,9.314,9.52,349583,0
+FLL.US,D,20210520,000000,9.52,10.3332,9.5,10.18,399631,0
+FLL.US,D,20210521,000000,10.23,10.345,10.08,10.13,246947,0
+FLL.US,D,20210524,000000,10.25,11.1,10.08,10.8,823935,0
+FLL.US,D,20210525,000000,10.95,10.95,9.68,9.82,529695,0
+FLL.US,D,20210526,000000,9.77,10.36,9.77,10.22,396742,0
+FLL.US,D,20210527,000000,10.32,10.95,10.25,10.91,294801,0
+FLL.US,D,20210528,000000,11.41,11.92,11.01,11.26,622261,0
+FLL.US,D,20210601,000000,11.3,11.52,10.6521,11.26,262771,0
+FLL.US,D,20210602,000000,11.24,11.31,10.8206,11.08,359242,0
+FLL.US,D,20210603,000000,10.98,10.98,10.44,10.75,289679,0
+FLL.US,D,20210604,000000,10.81,10.91,10.29,10.33,331539,0
+FLL.US,D,20210607,000000,10.24,11.21,10.24,10.81,652419,0
+FLL.US,D,20210608,000000,10.83,10.84,10.33,10.47,367066,0
+FLL.US,D,20210609,000000,10.57,10.59,10.23,10.44,254862,0
+FLL.US,D,20210610,000000,10.49,10.59,10.09,10.26,182736,0
+FLL.US,D,20210611,000000,10.04,10.1899,9.34,9.85,629460,0
+FLL.US,D,20210614,000000,9.85,10.078,9.75,9.82,294047,0
+FLL.US,D,20210615,000000,9.8,10.34,9.8,10.28,413056,0
+FLL.US,D,20210616,000000,10.25,10.7199,10.22,10.25,407867,0
+FLL.US,D,20210617,000000,10.2,10.36,9.51,9.75,450358,0
+FLL.US,D,20210618,000000,9.65,9.9,9.322,9.34,614718,0
+FLL.US,D,20210621,000000,9.4,10.23,9.35,10.03,347515,0
+FLL.US,D,20210622,000000,9.95,9.98,9.63,9.9,349614,0
+FLL.US,D,20210623,000000,9.97,10.25,9.91,10.03,258901,0
+FLL.US,D,20210624,000000,10.1,10.89,10.1,10.75,602827,0
+FLL.US,D,20210625,000000,10.69,10.72,10.15,10.18,4350539,0
+FLL.US,D,20210628,000000,10.09,10.42,9.68,9.79,536552,0
+FLL.US,D,20210629,000000,9.905,10.39,9.75,9.85,368225,0
+FLL.US,D,20210630,000000,9.8,10.22,9.785,9.94,883150,0
+FLL.US,D,20210701,000000,9.96,10.21,9.88,10.12,318577,0
+FLL.US,D,20210702,000000,10,10.17,9.92,9.99,195878,0
+FLL.US,D,20210706,000000,10.05,10.05,8.76,9.08,515194,0
+FLL.US,D,20210707,000000,9.01,9.13,8.5,8.57,361695,0
+FLL.US,D,20210708,000000,8.26,8.95,8.08,8.71,284533,0
+FLL.US,D,20210709,000000,8.94,9.16,8.7601,8.82,219132,0
+FLL.US,D,20210712,000000,8.74,9.0577,8.6,8.83,311955,0
+FLL.US,D,20210713,000000,8.8,8.8,8.465,8.65,340688,0
+FLL.US,D,20210714,000000,8.73,8.88,8.51,8.61,174631,0
+FLL.US,D,20210715,000000,8.53,8.72,8.41,8.57,170223,0
+FLL.US,D,20210716,000000,8.69,8.7,8.33,8.38,206234,0
+FLL.US,D,20210719,000000,8.02,8.15,7.74,7.82,404446,0
+FLL.US,D,20210720,000000,7.82,8.23,7.63,8.16,269631,0
+FLL.US,D,20210721,000000,8.31,8.68,8.2187,8.53,165134,0
+FLL.US,D,20210722,000000,8.53,8.6,8.1,8.23,142773,0
+FLL.US,D,20210723,000000,8.36,8.36,7.74,7.99,349441,0
+FLL.US,D,20210726,000000,8.06,8.42,8.02,8.27,163940,0
+FLL.US,D,20210727,000000,8.19,8.24,7.955,8.23,227779,0
+FLL.US,D,20210728,000000,8.29,8.64,8.235,8.45,163823,0
+FLL.US,D,20210729,000000,8.58,8.75,8.43,8.56,191999,0
+FLL.US,D,20210730,000000,8.43,8.51,8.1,8.27,194872,0
+FLL.US,D,20210802,000000,8.22,8.5,8.135,8.21,180985,0
+FLL.US,D,20210803,000000,8.19,8.25,7.84,8.03,200448,0
+FLL.US,D,20210804,000000,7.98,8.16,7.68,7.71,187550,0
+FLL.US,D,20210805,000000,7.71,8.1,7.69,8.07,139858,0
+FLL.US,D,20210806,000000,8.2,8.54,8.12,8.42,176734,0
+FLL.US,D,20210809,000000,8.4,8.484,8.09,8.39,130036,0
+FLL.US,D,20210810,000000,8.39,8.445,8.02,8.12,283519,0
+FLL.US,D,20210811,000000,8.58,8.98,8.27,8.83,734075,0
+FLL.US,D,20210812,000000,8.84,9.29,8.54,9.21,364237,0
+FLL.US,D,20210813,000000,9.22,9.22,8.38,8.55,230891,0
+FLL.US,D,20210816,000000,8.39,8.4332,8.02,8.15,211577,0
+FLL.US,D,20210817,000000,8.05,8.125,7.56,7.76,394301,0
+FLL.US,D,20210818,000000,7.8,7.94,7.47,7.69,304528,0
+FLL.US,D,20210819,000000,7.58,7.74,7.47,7.55,152922,0
+FLL.US,D,20210820,000000,7.5,7.78,7.5,7.77,130476,0
+FLL.US,D,20210823,000000,7.84,8.11,7.78,7.89,236781,0
+FLL.US,D,20210824,000000,7.99,8.83,7.99,8.54,315870,0
+FLL.US,D,20210825,000000,8.63,8.64,8.33,8.39,170653,0
+FLL.US,D,20210826,000000,8.38,8.41,8.17,8.29,149588,0
+FLL.US,D,20210827,000000,8.26,8.74,8.26,8.63,171745,0
+FLL.US,D,20210830,000000,8.49,8.6169,8.23,8.41,171701,0
+FLL.US,D,20210831,000000,8.49,8.7,8.35,8.58,110716,0
+FLL.US,D,20210901,000000,8.61,8.63,8.35,8.38,127949,0
+FLL.US,D,20210902,000000,8.42,8.49,8.26,8.29,175052,0
+FLL.US,D,20210903,000000,8.35,8.35,7.96,8.33,213243,0
+FLL.US,D,20210907,000000,8.35,9.15,8.35,8.91,227536,0
+FLL.US,D,20210908,000000,8.86,8.91,8.35,8.4,298206,0
+FLL.US,D,20210909,000000,8.35,8.83,8.29,8.49,98851,0
+FLL.US,D,20210910,000000,8.61,9.1,8.585,8.71,295199,0
+FLL.US,D,20210913,000000,8.77,8.77,8.28,8.58,130187,0
+FLL.US,D,20210914,000000,8.6,8.79,8.36,8.37,204386,0
+FLL.US,D,20210915,000000,8.37,8.433,7.95,8.01,460772,0
+FLL.US,D,20210916,000000,8.02,8.43,8.02,8.32,216126,0
+FLL.US,D,20210917,000000,8.38,8.85,8.38,8.62,297886,0
+FLL.US,D,20210920,000000,8.3,8.43,8.06,8.32,255627,0
+FLL.US,D,20210921,000000,8.36,8.5,8.15,8.39,131017,0
+FLL.US,D,20210922,000000,8.49,8.88,8.49,8.81,174062,0
+FLL.US,D,20210923,000000,8.91,9.21,8.91,9.02,181051,0
+FLL.US,D,20210924,000000,8.95,9.36,8.64,9.21,421157,0
+FLL.US,D,20210927,000000,9.34,9.73,9.26,9.3,343690,0
+FLL.US,D,20210928,000000,9.29,9.57,8.95,9.38,302542,0
+FLL.US,D,20210929,000000,9.4,10.03,9,9.78,993041,0
+FLL.US,D,20210930,000000,9.88,10.9126,9.5,10.61,2021158,0
+FLL.US,D,20211001,000000,10.59,11.71,10.471,11.62,733167,0
+FLL.US,D,20211004,000000,11.62,11.75,11.11,11.37,364323,0
+FLL.US,D,20211005,000000,11.3,11.65,10.78,11.19,304346,0
+FLL.US,D,20211006,000000,11.01,11.5,10.84,11.45,318942,0
+FLL.US,D,20211007,000000,11.57,12.18,11.5,11.83,415103,0
+FLL.US,D,20211008,000000,12.0536,12.0743,11.51,11.59,186822,0
+FLL.US,D,20211011,000000,11.76,11.9921,11.6,11.7,186360,0
+FLL.US,D,20211012,000000,11.74,12.07,11.72,12.02,142889,0
+FLL.US,D,20211013,000000,12.12,12.17,11.4,11.9,231089,0
+FLL.US,D,20211014,000000,12,12.15,11.68,11.81,161074,0
+FLL.US,D,20211015,000000,12.09,12.14,11.45,11.62,260652,0
+FLL.US,D,20211018,000000,11.53,11.75,11.32,11.69,131892,0
+FLL.US,D,20211019,000000,11.74,11.74,11.25,11.33,153461,0
+FLL.US,D,20211020,000000,11.35,11.53,11.02,11.25,187912,0
+FLL.US,D,20211021,000000,11.3,11.43,11.23,11.34,97667,0
+FLL.US,D,20211022,000000,11.3,11.31,10.9,11.14,202437,0
+FLL.US,D,20211025,000000,11.12,11.32,11.01,11.1,132787,0
+FLL.US,D,20211026,000000,11.1,11.15,10.87,10.94,129732,0
+FLL.US,D,20211027,000000,10.89,11.06,10.73,10.78,119144,0
+FLL.US,D,20211028,000000,10.79,10.96,10.27,10.39,245615,0
+FLL.US,D,20211029,000000,9.6872,10.49,9.5,9.95,746882,0
+FLL.US,D,20211101,000000,10,10.5089,9.9011,10.3,144710,0
+FLL.US,D,20211102,000000,10.24,10.24,9.865,10.08,157067,0
+FLL.US,D,20211103,000000,10.09,10.7,9.905,10.64,280928,0
+FLL.US,D,20211104,000000,10.73,10.78,9.85,10.17,325855,0
+FLL.US,D,20211105,000000,10.38,10.6799,10.03,10.48,256941,0
+FLL.US,D,20211108,000000,10.57,10.58,10.26,10.48,219855,0
+FLL.US,D,20211109,000000,10.75,11.38,10.39,10.77,275860,0
+FLL.US,D,20211110,000000,10.63,10.8699,10.41,10.56,163370,0
+FLL.US,D,20211111,000000,10.51,10.81,10.42,10.67,121929,0
+FLL.US,D,20211112,000000,10.65,10.83,10.25,10.8,211730,0
+FLL.US,D,20211115,000000,10.84,10.88,10.6,10.7,144839,0
+FLL.US,D,20211116,000000,10.66,10.71,10.33,10.44,227600,0
+FLL.US,D,20211117,000000,10.39,10.44,10.2,10.37,218648,0
+FLL.US,D,20211118,000000,9.77,10.33,9.74,9.97,310560,0
+FLL.US,D,20211119,000000,9.96,10.16,9.76,9.92,144265,0
+FLL.US,D,20211122,000000,9.67,10.38,9.51,10.26,178786,0
+FLL.US,D,20211123,000000,10.26,10.33,9.8524,9.92,177363,0
+FLL.US,D,20211124,000000,9.91,10.03,9.57,9.92,110319,0
+FLL.US,D,20211126,000000,9.5,9.745,9.1201,9.69,240785,0
+FLL.US,D,20211129,000000,10.08,10.12,9.615,9.72,134249,0
+FLL.US,D,20211130,000000,9.68,9.745,8.78,8.96,421700,0
+FLL.US,D,20211201,000000,9.3,9.565,8.72,8.76,185014,0
+FLL.US,D,20211202,000000,8.81,9.24,8.76,9.2,88795,0
+FLL.US,D,20211203,000000,9.25,9.319,8.53,8.55,171237,0
+FLL.US,D,20211206,000000,8.72,9.415,8.695,9.33,535599,0
+FLL.US,D,20211207,000000,9.58,10.185,9.57,9.77,305651,0
+FLL.US,D,20211208,000000,9.95,11.9,9.95,11.53,2500951,0
+FLL.US,D,20211209,000000,11.63,12.04,11.37,11.45,523474,0
+FLL.US,D,20211210,000000,11.59,11.7,10.76,10.87,267134,0
+FLL.US,D,20211213,000000,10.7,10.78,10.1,10.62,251472,0
+FLL.US,D,20211214,000000,10.42,11.44,10.37,11.15,350414,0
+FLL.US,D,20211215,000000,11.09,11.0923,10.42,11.06,217823,0
+FLL.US,D,20211216,000000,11.26,11.31,10.63,10.84,262413,0
+FLL.US,D,20211217,000000,10.79,12,10.47,11.83,927054,0
+FLL.US,D,20211220,000000,11.11,11.78,10.625,10.82,410262,0
+FLL.US,D,20211221,000000,10.99,11.39,10.84,11.35,225996,0
+FLL.US,D,20211222,000000,11.27,11.5839,11.195,11.45,114931,0
+FLL.US,D,20211223,000000,11.64,11.64,11.41,11.53,91100,0
+FLL.US,D,20211227,000000,11.67,12.57,11.43,12.35,394081,0
+FLL.US,D,20211228,000000,12.2,12.415,11.76,11.81,292772,0
+FLL.US,D,20211229,000000,11.74,11.98,11.17,11.69,289452,0
+FLL.US,D,20211230,000000,11.7,12.15,11.7,11.96,260744,0
+FLL.US,D,20211231,000000,11.87,12.29,11.82,12.11,900999,0
+FLL.US,D,20220103,000000,12.13,12.56,11.66,11.82,398532,0
+FLL.US,D,20220104,000000,11.83,11.94,11.47,11.68,256363,0
+FLL.US,D,20220105,000000,11.59,11.59,10.6,10.8,396446,0
+FLL.US,D,20220106,000000,10.84,11.0699,10.69,10.8,152434,0
+FLL.US,D,20220107,000000,10.76,10.865,10.41,10.63,279644,0
+FLL.US,D,20220110,000000,10.46,10.59,10.1206,10.56,172756,0
+FLL.US,D,20220111,000000,10.61,10.6691,10.2,10.5,124973,0
+FLL.US,D,20220112,000000,10.57,10.57,9.92,9.97,251717,0
+FLL.US,D,20220113,000000,10.09,10.26,9.77,9.89,284465,0
+FLL.US,D,20220114,000000,9.77,10.0804,9.73,10.01,341144,0
+FLL.US,D,20220118,000000,9.79,9.94,9.51,9.71,230886,0
+FLL.US,D,20220119,000000,9.71,9.7896,8.77,8.83,594604,0
+FLL.US,D,20220120,000000,8.97,9.29,8.65,8.74,469125,0
+FLL.US,D,20220121,000000,8.6,9.01,8.27,8.38,564394,0
+FLL.US,D,20220124,000000,8.12,8.62,7.73,8.55,666175,0
+FLL.US,D,20220125,000000,8.44,8.88,8.1401,8.79,278601,0
+FLL.US,D,20220126,000000,8.94,9.3,8.53,8.66,296165,0
+FLL.US,D,20220127,000000,8.81,9.02,8.15,8.19,324912,0
+FLL.US,D,20220128,000000,8.2,8.72,8.01,8.72,404200,0
+FLL.US,D,20220131,000000,8.62,9.08,8.56,8.83,470357,0
+FLL.US,D,20220201,000000,8.86,8.87,8.36,8.6,366107,0
+FLL.US,D,20220202,000000,8.65,8.65,8.03,8.17,318729,0
+FLL.US,D,20220203,000000,8.08,8.25,7.95,8.07,308886,0
+FLL.US,D,20220204,000000,8.13,8.19,7.93,8.09,223794,0
+FLL.US,D,20220207,000000,8.09,8.4,8.03,8.34,160886,0
+FLL.US,D,20220208,000000,8.27,8.77,8.26,8.66,173137,0
+FLL.US,D,20220209,000000,8.75,9.24,8.74,9.22,257848,0
+FLL.US,D,20220210,000000,9,9.58,9,9.07,210393,0
+FLL.US,D,20220211,000000,9.05,9.27,8.74,8.91,211462,0
+FLL.US,D,20220214,000000,8.95,9.19,8.69,8.8,118235,0
+FLL.US,D,20220215,000000,9,9.28,8.99,9.17,206320,0
+FLL.US,D,20220216,000000,9.04,9.4,8.9703,9.34,221595,0
+FLL.US,D,20220217,000000,9.17,9.23,8.93,9,120408,0
+FLL.US,D,20220218,000000,8.9,9.11,8.73,8.75,126009,0
+FLL.US,D,20220222,000000,8.61,8.93,8.415,8.75,165106,0
+FLL.US,D,20220223,000000,8.88,9.085,8.67,8.7,119160,0
+FLL.US,D,20220224,000000,8.17,9.05,8.1213,8.97,222798,0
+FLL.US,D,20220225,000000,8.99,9.15,8.84,8.93,243632,0
+FLL.US,D,20220228,000000,8.75,9.032,8.63,8.8,205951,0
+FLL.US,D,20220301,000000,8.71,8.86,8.21,8.3,252243,0
+FLL.US,D,20220302,000000,8.32,9.02,8.32,8.99,244885,0
+FLL.US,D,20220303,000000,9.04,9.04,8.5528,8.65,134670,0
+FLL.US,D,20220304,000000,8.46,8.56,8.18,8.38,242186,0
+FLL.US,D,20220307,000000,8.37,8.4558,7.75,7.9,681800,0
+FLL.US,D,20220308,000000,7.67,8.26,7.4,8.16,301507,0
+FLL.US,D,20220309,000000,8.91,9.98,8.49,9.66,724530,0
+FLL.US,D,20220310,000000,9.13,9.71,9.04,9.43,237458,0
+FLL.US,D,20220311,000000,9.51,9.5619,8.95,9.01,163381,0
+FLL.US,D,20220314,000000,9.08,9.21,8.68,8.72,207471,0
+FLL.US,D,20220315,000000,8.8,8.93,8.68,8.81,210215,0
+FLL.US,D,20220316,000000,9.08,9.5,9.03,9.48,140859,0
+FLL.US,D,20220317,000000,9.4,9.99,9.4,9.9,123480,0
+FLL.US,D,20220318,000000,9.71,10.74,9.6,10.64,384335,0
+FLL.US,D,20220321,000000,10.64,10.64,10.11,10.35,144097,0
+FLL.US,D,20220322,000000,10.45,10.59,10.06,10.31,130969,0
+FLL.US,D,20220323,000000,10.14,10.37,9.91,9.97,113882,0
+FLL.US,D,20220324,000000,10,10.15,9.74,9.81,137220,0
+FLL.US,D,20220325,000000,9.9,9.9,9.31,9.42,198474,0
+FLL.US,D,20220328,000000,9.47,9.62,9.18,9.62,113474,0
+FLL.US,D,20220329,000000,9.86,10.12,9.84,9.95,137424,0
+FLL.US,D,20220330,000000,9.85,9.9099,9.53,9.68,101153,0
+FLL.US,D,20220331,000000,9.72,9.79,9.51,9.61,165642,0
+FLL.US,D,20220401,000000,9.69,9.8,9.54,9.56,127271,0
+FLL.US,D,20220404,000000,9.6,10.015,9.3698,9.77,121486,0
+FLL.US,D,20220405,000000,9.72,9.835,9.5,9.54,100022,0
+FLL.US,D,20220406,000000,9.51,9.73,9.175,9.68,243437,0
+FLL.US,D,20220407,000000,9.66,9.79,9.44,9.45,137598,0
+FLL.US,D,20220408,000000,9.47,9.56,9.07,9.34,148304,0
+FLL.US,D,20220411,000000,9.32,9.52,9.24,9.5,113534,0
+FLL.US,D,20220412,000000,9.6,9.75,9.36,9.48,152436,0
+FLL.US,D,20220413,000000,9.48,9.74,9.45,9.59,71680,0
+FLL.US,D,20220414,000000,9.66,9.75,9.49,9.58,93628,0
+FLL.US,D,20220418,000000,9.64,9.64,9.18,9.25,125828,0
+FLL.US,D,20220419,000000,9.72,10,9.56,9.67,273919,0
+FLL.US,D,20220420,000000,9.74,9.8578,9.59,9.63,78388,0
+FLL.US,D,20220421,000000,9.78,9.85,9.21,9.38,149787,0
+FLL.US,D,20220422,000000,9.36,9.5,9.16,9.39,180987,0
+FLL.US,D,20220425,000000,9.31,9.475,9.0503,9.32,191639,0
+FLL.US,D,20220426,000000,9.16,9.29,8.995,9.09,175659,0
+FLL.US,D,20220427,000000,9.11,9.27,8.92,9.01,111926,0
+FLL.US,D,20220428,000000,9.15,9.3,8.94,9.17,128426,0
+FLL.US,D,20220429,000000,9.22,9.4,9,9.05,180931,0
+FLL.US,D,20220502,000000,9.01,9.34,8.785,8.89,153544,0
+FLL.US,D,20220503,000000,8.9,8.9628,8.38,8.5,353072,0
+FLL.US,D,20220504,000000,8.54,8.589,8.25,8.5,266938,0
+FLL.US,D,20220505,000000,8.42,8.46,7.98,8,276824,0
+FLL.US,D,20220506,000000,8,8.24,7.75,7.87,392912,0
+FLL.US,D,20220509,000000,7.77,7.805,7.07,7.1,538010,0
+FLL.US,D,20220510,000000,6.7,6.75,5.735,6.19,1546851,0
+FLL.US,D,20220511,000000,6.28,6.37,5.27,5.4,1002723,0
+FLL.US,D,20220512,000000,5.55,6.069,5.4401,5.83,1038916,0
+FLL.US,D,20220513,000000,6.11,6.875,6.11,6.79,675979,0
+FLL.US,D,20220516,000000,6.73,7.17,6.73,6.89,292182,0
+FLL.US,D,20220517,000000,7.12,7.265,6.9901,7.16,206385,0
+FLL.US,D,20220518,000000,6.97,7.135,6.56,6.62,402055,0
+FLL.US,D,20220519,000000,6.51,6.83,6.5,6.75,395409,0
+FLL.US,D,20220520,000000,6.89,6.89,6.29,6.38,309399,0
+FLL.US,D,20220523,000000,6.45,6.5623,6.12,6.35,233475,0
+FLL.US,D,20220524,000000,6.28,6.3169,5.94,6.11,243559,0
+FLL.US,D,20220525,000000,6.09,6.42,6.09,6.37,273514,0
+FLL.US,D,20220526,000000,6.5,7.22,6.5,7.04,299607,0
+FLL.US,D,20220527,000000,7.06,7.15,6.9,7.03,308214,0
+FLL.US,D,20220531,000000,7,7.1499,6.8223,7.04,131836,0
+FLL.US,D,20220601,000000,7.08,7.11,6.92,7.08,196859,0
+FLL.US,D,20220602,000000,7.08,7.38,7.08,7.3,133817,0
+FLL.US,D,20220603,000000,7.19,7.22,7.0185,7.14,134449,0
+FLL.US,D,20220606,000000,7.27,7.27,7.05,7.1,92476,0
+FLL.US,D,20220607,000000,7.02,7.23,6.93,7.21,131866,0
+FLL.US,D,20220608,000000,7.2,7.26,7.05,7.16,124817,0
+FLL.US,D,20220609,000000,7.11,7.26,7,7.16,139147,0
+FLL.US,D,20220610,000000,6.96,7.14,6.89,6.94,202643,0
+FLL.US,D,20220613,000000,6.71,6.73,6.41,6.54,265540,0
+FLL.US,D,20220614,000000,6.54,6.77,6.44,6.6,262750,0
+FLL.US,D,20220615,000000,6.69,6.86,6.54,6.78,248815,0
+FLL.US,D,20220616,000000,6.61,6.7377,6.17,6.28,215313,0
+FLL.US,D,20220617,000000,6.34,6.61,6.34,6.43,192757,0
+FLL.US,D,20220621,000000,6.53,6.82,6.43,6.71,140733,0
+FLL.US,D,20220622,000000,6.55,7.05,6.55,6.7,184005,0
+FLL.US,D,20220623,000000,6.67,6.94,6.56,6.73,119306,0
+FLL.US,D,20220624,000000,6.72,6.93,6.49,6.72,906379,0
+FLL.US,D,20220627,000000,6.78,6.7899,6.5352,6.66,183488,0
+FLL.US,D,20220628,000000,6.71,7.03,6.51,6.79,268428,0
+FLL.US,D,20220629,000000,6.75,6.75,6.38,6.44,218689,0
+FLL.US,D,20220630,000000,6.31,6.35,5.91,6.08,1156667,0
+FLL.US,D,20220701,000000,5.96,5.96,5.05,5.19,1863774,0
+FLL.US,D,20220705,000000,5.08,5.63,4.82,5.56,780645,0
+FLL.US,D,20220706,000000,5.5,5.6334,5.26,5.47,194965,0
+FLL.US,D,20220707,000000,5.52,5.96,5.51,5.82,279014,0
+FLL.US,D,20220708,000000,5.76,5.94,5.67,5.76,171976,0
+FLL.US,D,20220711,000000,5.67,5.67,5.42,5.53,155533,0
+FLL.US,D,20220712,000000,5.53,5.575,5.31,5.34,288800,0
+FLL.US,D,20220713,000000,5.24,5.39,5.17,5.25,144453,0
+FLL.US,D,20220714,000000,5.17,5.38,5.135,5.36,133661,0
+FLL.US,D,20220715,000000,5.48,5.76,5.41,5.71,162086,0
+FLL.US,D,20220718,000000,5.81,6.08,5.78,5.8,119896,0
+FLL.US,D,20220719,000000,5.85,6.16,5.85,5.94,103002,0
+FLL.US,D,20220720,000000,5.92,6.2,5.92,6.15,132053,0
+FLL.US,D,20220721,000000,6.13,6.3199,6.02,6.22,134083,0
+FLL.US,D,20220722,000000,6.26,6.26,5.93,6,135138,0
+FLL.US,D,20220725,000000,6.05,6.06,5.78,6,133286,0
+FLL.US,D,20220726,000000,5.99,6.1,5.85,5.94,104760,0
+FLL.US,D,20220727,000000,6.01,6.18,5.98,6.15,110262,0
+FLL.US,D,20220728,000000,6.11,6.3,6.09,6.26,116381,0
+FLL.US,D,20220729,000000,6.33,6.43,6.16,6.21,130785,0
+FLL.US,D,20220801,000000,6.15,6.3613,6,6.12,137869,0
+FLL.US,D,20220802,000000,6.16,6.46,6.14,6.42,108255,0
+FLL.US,D,20220803,000000,6.09,6.56,6.03,6.36,298369,0
+FLL.US,D,20220804,000000,6.36,6.815,6.3261,6.73,182848,0
+FLL.US,D,20220805,000000,6.58,6.8,6.58,6.71,122058,0
+FLL.US,D,20220808,000000,6.79,6.99,6.78,6.9,180331,0
+FLL.US,D,20220809,000000,6.98,7.07,6.86,7.05,258617,0
+FLL.US,D,20220810,000000,7.16,7.84,7.16,7.71,152465,0
+FLL.US,D,20220811,000000,7.81,7.95,7.5,7.54,85140,0
+FLL.US,D,20220812,000000,7.61,7.73,7.495,7.55,108995,0
+FLL.US,D,20220815,000000,7.4,7.45,7.02,7.15,148805,0
+FLL.US,D,20220816,000000,7.12,7.42,7.105,7.4,133727,0
+FLL.US,D,20220817,000000,7.28,7.35,7.12,7.26,142085,0
+FLL.US,D,20220818,000000,7.28,7.41,7.215,7.29,66465,0
+FLL.US,D,20220819,000000,7.2,7.22,7.02,7.12,88994,0
+FLL.US,D,20220822,000000,7.06,7.12,6.8,6.84,86874,0
+FLL.US,D,20220823,000000,6.82,7.06,6.8103,6.99,88650,0
+FLL.US,D,20220824,000000,6.97,7.26,6.87,7.11,79839,0
+FLL.US,D,20220825,000000,7.15,7.36,7.07,7.36,46037,0
+FLL.US,D,20220826,000000,7.35,7.35,7.0301,7.09,70412,0
+FLL.US,D,20220829,000000,7,7.03,6.69,6.72,74033,0
+FLL.US,D,20220830,000000,6.79,6.7999,6.59,6.68,63741,0
+FLL.US,D,20220831,000000,6.69,6.81,6.63,6.74,56893,0
+FLL.US,D,20220901,000000,6.75,6.81,6.5,6.8,110996,0
+FLL.US,D,20220902,000000,6.97,6.97,6.72,6.8,94182,0
+FLL.US,D,20220906,000000,6.79,6.8,6.72,6.78,81688,0
+FLL.US,D,20220907,000000,6.75,7.17,6.75,7.11,124274,0
+FLL.US,D,20220908,000000,6.98,7.18,6.83,7.15,80668,0
+FLL.US,D,20220909,000000,7.2,7.29,6.94,7.07,88397,0
+FLL.US,D,20220912,000000,7.17,7.19,6.98,7,69446,0
+FLL.US,D,20220913,000000,6.86,7,6.7,6.75,123607,0
+FLL.US,D,20220914,000000,6.78,6.9244,6.72,6.79,76633,0
+FLL.US,D,20220915,000000,6.75,7.04,6.75,6.9,57996,0
+FLL.US,D,20220916,000000,6.84,6.84,6.59,6.79,148658,0
+FLL.US,D,20220919,000000,6.73,6.88,6.61,6.85,55078,0
+FLL.US,D,20220920,000000,6.8,6.855,6.65,6.71,64316,0
+FLL.US,D,20220921,000000,6.73,6.73,6.23,6.23,142498,0
+FLL.US,D,20220922,000000,6.23,6.23,5.81,5.87,184047,0
+FLL.US,D,20220923,000000,5.77,5.8,5.46,5.67,175169,0
+FLL.US,D,20220926,000000,5.64,5.97,5.64,5.74,76558,0
+FLL.US,D,20220927,000000,5.84,5.96,5.69,5.74,61378,0
+FLL.US,D,20220928,000000,5.72,6.06,5.72,5.98,53844,0
+FLL.US,D,20220929,000000,5.86,5.89,5.58,5.7,36468,0
+FLL.US,D,20220930,000000,5.63,5.855,5.54,5.62,62587,0
+FLL.US,D,20221003,000000,5.75,5.75,5.51,5.52,82513,0
+FLL.US,D,20221004,000000,5.61,6,5.61,5.99,102581,0
+FLL.US,D,20221005,000000,5.93,6,5.78,5.96,49248,0
+FLL.US,D,20221006,000000,5.95,6.11,5.74,5.765,66280,0
+FLL.US,D,20221007,000000,5.67,5.73,5.49,5.56,48209,0
+FLL.US,D,20221010,000000,5.64,5.64,5.45,5.47,33643,0
+FLL.US,D,20221011,000000,5.42,5.75,5.23,5.56,75428,0
+FLL.US,D,20221012,000000,5.56,5.81,5.47,5.71,34054,0
+FLL.US,D,20221013,000000,5.13,5.95,5.12,5.89,68228,0
+FLL.US,D,20221014,000000,5.96,5.96,5.35,5.53,331723,0
+FLL.US,D,20221017,000000,5.63,5.74,5.24,5.53,289388,0
+FLL.US,D,20221018,000000,5.69,5.73,5.46,5.54,223611,0
+FLL.US,D,20221019,000000,5.53,5.64,5.39,5.61,60463,0
+FLL.US,D,20221020,000000,5.63,5.8498,5.55,5.62,66245,0
+FLL.US,D,20221021,000000,5.64,5.96,5.53,5.92,57221,0
+FLL.US,D,20221024,000000,5.81,5.91,5.6,5.78,72925,0
+FLL.US,D,20221025,000000,5.93,6.28,5.77,6.25,152855,0
+FLL.US,D,20221026,000000,6.34,6.62,6.295,6.44,77685,0
+FLL.US,D,20221027,000000,6.57,6.62,6.2857,6.32,146097,0
+FLL.US,D,20221028,000000,6.32,6.79,6.3,6.74,128084,0
+FLL.US,D,20221031,000000,6.67,7.13,6.66,7.01,147339,0
+FLL.US,D,20221101,000000,7.04,7.27,6.92,7.14,82489,0
+FLL.US,D,20221102,000000,7.1,7.47,7,7.13,117119,0
+FLL.US,D,20221103,000000,6.98,7.15,6.78,6.91,119197,0
+FLL.US,D,20221104,000000,6.96,7.13,6.55,6.88,159676,0
+FLL.US,D,20221107,000000,6.94,6.94,6.66,6.86,118054,0
+FLL.US,D,20221108,000000,6.38,6.8887,6.3201,6.5,177344,0
+FLL.US,D,20221109,000000,6.5,6.71,6.32,6.4,201495,0
+FLL.US,D,20221110,000000,6.84,7.19,6.7801,6.98,223864,0
+FLL.US,D,20221111,000000,6.96,7.48,6.7884,7.25,169361,0
+FLL.US,D,20221114,000000,7.19,7.33,6.92,7.21,100285,0
+FLL.US,D,20221115,000000,7.34,7.59,7.2,7.47,108007,0
+FLL.US,D,20221116,000000,7.37,7.39,6.947,7.32,195782,0
+FLL.US,D,20221117,000000,7.18,7.33,7,7.28,71043,0
+FLL.US,D,20221118,000000,7.45,7.48,7.3,7.36,62963,0
+FLL.US,D,20221121,000000,7.34,7.5,7.1,7.47,102659,0
+FLL.US,D,20221122,000000,7.51,7.66,7.39,7.64,100961,0
+FLL.US,D,20221123,000000,7.64,7.7302,7.2973,7.59,76447,0
+FLL.US,D,20221125,000000,7.48,7.76,7.48,7.48,31507,0
+FLL.US,D,20221128,000000,7.44,7.44,7.27,7.3,67338,0
+FLL.US,D,20221129,000000,7.28,7.53,7.25,7.455,83640,0
+FLL.US,D,20221130,000000,7.41,7.7,7.28,7.65,121421,0
+FLL.US,D,20221201,000000,7.715,7.84,7.4,7.51,79530,0
+FLL.US,D,20221202,000000,7.34,7.59,7.24,7.39,183631,0
+FLL.US,D,20221205,000000,7.33,7.43,7.195,7.28,120912,0
+FLL.US,D,20221206,000000,7.22,7.37,7.16,7.37,134860,0
+FLL.US,D,20221207,000000,7.32,7.62,7.245,7.6,159131,0
+FLL.US,D,20221208,000000,7.91,8.26,7.59,8.2,265227,0
+FLL.US,D,20221209,000000,8,8.25,7.9575,8.17,145415,0
+FLL.US,D,20221212,000000,8.28,8.28,7.79,7.85,175103,0
+FLL.US,D,20221213,000000,8.19,8.19,7.85,7.86,127289,0
+FLL.US,D,20221214,000000,7.87,8.05,7.63,7.88,92557,0
+FLL.US,D,20221215,000000,7.73,7.97,7.695,7.72,70115,0
+FLL.US,D,20221216,000000,7.67,7.79,7.31,7.34,372463,0
+FLL.US,D,20221219,000000,7.26,7.51,6.8001,7.37,254364,0
+FLL.US,D,20221220,000000,7.33,7.54,7.21,7.49,104327,0
+FLL.US,D,20221221,000000,7.64,8,7.64,7.95,77100,0
+FLL.US,D,20221222,000000,7.79,7.79,7.52,7.76,93476,0
+FLL.US,D,20221223,000000,7.76,7.96,7.6358,7.87,114380,0
+FLL.US,D,20221227,000000,7.87,8.06,7.67,7.7,48830,0
+FLL.US,D,20221228,000000,7.6,7.72,7.33,7.41,158531,0
+FLL.US,D,20221229,000000,7.53,7.63,7.45,7.61,96080,0
+FLL.US,D,20221230,000000,7.31,7.715,7.31,7.52,79257,0
+FLL.US,D,20230103,000000,7.6,7.71,7.3597,7.4,104656,0
+FLL.US,D,20230104,000000,7.53,7.53,7.25,7.4,136318,0
+FLL.US,D,20230105,000000,7.4,7.51,7.3,7.39,85554,0
+FLL.US,D,20230106,000000,7.57,7.82,7.5001,7.7,80371,0
+FLL.US,D,20230109,000000,7.83,7.9,7.729,7.77,73275,0
+FLL.US,D,20230110,000000,7.73,8.1,7.73,8.06,70050,0
+FLL.US,D,20230111,000000,8.11,8.49,8,8.49,71463,0
+FLL.US,D,20230112,000000,8.54,8.62,8.43,8.57,96066,0
+FLL.US,D,20230113,000000,8.51,8.8301,8.51,8.83,59373,0
+FLL.US,D,20230117,000000,8.84,9.07,8.65,8.99,110969,0
+FLL.US,D,20230118,000000,9.1,9.22,8.48,8.53,158523,0
+FLL.US,D,20230119,000000,8.44,8.49,8.345,8.44,34532,0
+FLL.US,D,20230120,000000,8.58,8.73,8.44,8.72,73790,0
+FLL.US,D,20230123,000000,8.72,9.05,8.71,9.04,47567,0
+FLL.US,D,20230124,000000,9,9.39,8.915,9.37,60329,0
+FLL.US,D,20230125,000000,9.25,9.43,9.0134,9.35,70523,0
+FLL.US,D,20230126,000000,9.49,9.49,9.08,9.13,51275,0
+FLL.US,D,20230127,000000,9.1,9.3,9,9.18,55848,0
+FLL.US,D,20230130,000000,9.06,9.12,8.78,8.79,69562,0
+FLL.US,D,20230131,000000,8.82,8.83,8.71,8.82,75438,0
+FLL.US,D,20230201,000000,8.75,8.94,8.49,8.8,133672,0
+FLL.US,D,20230202,000000,8.87,9.11,8.77,8.88,234312,0
+FLL.US,D,20230203,000000,8.78,9.15,8.67,9.12,154666,0
+FLL.US,D,20230206,000000,9,9.4,8.98,9.13,57265,0
+FLL.US,D,20230207,000000,9.06,9.55,9.03,9.53,65167,0
+FLL.US,D,20230208,000000,9.46,9.57,9.3,9.55,71930,0
+FLL.US,D,20230209,000000,9.73,9.765,9.4,9.45,73791,0
+FLL.US,D,20230210,000000,9.45,9.45,9.1399,9.31,38593,0
+FLL.US,D,20230213,000000,9.39,9.58,9.39,9.53,38509,0
+FLL.US,D,20230214,000000,9.35,9.56,9.2,9.32,99000,0
+FLL.US,D,20230215,000000,9.16,9.31,9.03,9.03,41081,0
+FLL.US,D,20230216,000000,8.99,9.4086,8.88,9.32,147529,0
+FLL.US,D,20230217,000000,9.21,10.13,9.21,10.07,152433,0
+FLL.US,D,20230221,000000,9.95,10.08,9.5,9.85,162251,0
+FLL.US,D,20230222,000000,9.88,9.9765,9.54,9.9,57534,0
+FLL.US,D,20230223,000000,10.03,10.05,9.76,9.92,85127,0
+FLL.US,D,20230224,000000,9.72,9.95,9.5,9.67,86103,0
+FLL.US,D,20230227,000000,9.69,9.73,9.54,9.67,69079,0
+FLL.US,D,20230228,000000,9.83,9.85,9.63,9.68,79459,0
+FLL.US,D,20230301,000000,9.61,9.8799,9.61,9.77,44027,0
+FLL.US,D,20230302,000000,9.7,9.89,9.7,9.81,36099,0
+FLL.US,D,20230303,000000,9.84,10.08,9.75,9.89,65934,0
+FLL.US,D,20230306,000000,9.93,10,9.54,9.79,88616,0
+FLL.US,D,20230307,000000,9.87,9.9699,9.715,9.93,126459,0
+FLL.US,D,20230308,000000,9.77,9.845,8.5057,8.87,333145,0
+FLL.US,D,20230309,000000,8.78,8.9999,8.415,8.415,93686,0
+FLL.US,D,20230310,000000,8.45,8.5,7.8,7.87,141367,0
+FLL.US,D,20230313,000000,7.74,8.02,7.6,7.77,92613,0
+FLL.US,D,20230314,000000,8.09,8.12,7.76,7.92,88886,0
+FLL.US,D,20230315,000000,7.8,7.8,7.26,7.56,94591,0
+FLL.US,D,20230316,000000,7.41,7.7,7.38,7.61,114127,0
+FLL.US,D,20230317,000000,7.47,7.71,7.47,7.67,154055,0
+FLL.US,D,20230320,000000,7.79,7.79,7.27,7.28,95060,0
+FLL.US,D,20230321,000000,7.48,7.82,7.38,7.49,81972,0
+FLL.US,D,20230322,000000,7.49,7.76,7.11,7.13,102109,0
+FLL.US,D,20230323,000000,7.17,7.28,6.705,6.76,116894,0
+FLL.US,D,20230324,000000,6.75,6.94,6.7,6.9,86798,0
+FLL.US,D,20230327,000000,6.99,7.0816,6.8,6.91,57659,0
+FLL.US,D,20230328,000000,6.82,7.06,6.62,6.78,89133,0
+FLL.US,D,20230329,000000,6.9,6.94,6.63,6.85,59844,0
+FLL.US,D,20230330,000000,6.91,7.115,6.9,7.05,66142,0
+FLL.US,D,20230331,000000,7.08,7.2978,7.06,7.23,83249,0
+FLL.US,D,20230403,000000,7.3,7.32,7.01,7.23,88757,0
+FLL.US,D,20230404,000000,7.16,7.2,6.97,7.04,66023,0
+FLL.US,D,20230405,000000,7.04,7.07,6.64,6.76,64009,0
+FLL.US,D,20230406,000000,6.79,6.83,6.65,6.83,42608,0
+FLL.US,D,20230410,000000,6.74,6.99,6.74,6.97,49477,0
+FLL.US,D,20230411,000000,7.02,7.135,6.77,7.01,111426,0
+FLL.US,D,20230412,000000,7.15,7.15,6.75,6.8,42475,0
+FLL.US,D,20230413,000000,6.85,6.98,6.75,6.95,58797,0
+FLL.US,D,20230414,000000,7,7,6.7,6.85,69499,0
+FLL.US,D,20230417,000000,6.84,6.9,6.61,6.9,73885,0
+FLL.US,D,20230418,000000,7,7.27,6.98,7.14,74256,0
+FLL.US,D,20230419,000000,7.07,7.1094,6.95,7.04,34751,0
+FLL.US,D,20230420,000000,6.95,7.0389,6.76,6.86,47682,0
+FLL.US,D,20230421,000000,6.82,6.94,6.81,6.88,82220,0
+FLL.US,D,20230424,000000,6.84,7.05,6.755,6.91,37204,0
+FLL.US,D,20230425,000000,6.81,6.9599,6.75,6.75,38311,0
+FLL.US,D,20230426,000000,6.75,7.02,6.64,6.87,135373,0
+FLL.US,D,20230427,000000,6.98,6.985,6.86,6.88,38894,0
+FLL.US,D,20230428,000000,6.84,7.12,6.84,7.04,37671,0
+FLL.US,D,20230501,000000,7.03,7.4,7.01,7.18,99400,0
+FLL.US,D,20230502,000000,7.18,7.2199,6.91,6.98,47127,0
+FLL.US,D,20230503,000000,7.04,7.08,6.79,6.83,70287,0
+FLL.US,D,20230504,000000,6.76,6.805,6.55,6.61,90128,0
+FLL.US,D,20230505,000000,6.76,6.76,6.35,6.39,97767,0
+FLL.US,D,20230508,000000,6.48,6.48,6.15,6.26,135767,0
+FLL.US,D,20230509,000000,6.38,6.92,5.825,6.85,286903,0
+FLL.US,D,20230510,000000,6.91,7.25,6.9,7.21,139794,0
+FLL.US,D,20230511,000000,7.07,7.21,6.8,6.9,133659,0
+FLL.US,D,20230512,000000,6.91,7.035,6.52,6.595,53850,0
+FLL.US,D,20230515,000000,6.6,6.83,6.6,6.8,55447,0
+FLL.US,D,20230516,000000,6.77,7.13,6.76,6.78,87770,0
+FLL.US,D,20230517,000000,6.79,7.0247,6.76,6.97,65932,0
+FLL.US,D,20230518,000000,6.92,7.43,6.8201,7.4,172081,0
+FLL.US,D,20230519,000000,7.57,8.1,7.57,8.07,191298,0
+FLL.US,D,20230522,000000,8.1,8.1,7.74,7.77,71138,0
+FLL.US,D,20230523,000000,7.79,7.8381,7.4,7.49,79089,0
+FLL.US,D,20230524,000000,7.41,7.455,7.05,7.22,52237,0
+FLL.US,D,20230525,000000,7.19,7.3105,7.1,7.13,39149,0
+FLL.US,D,20230526,000000,7.14,7.335,7.1381,7.23,30265,0
+FLL.US,D,20230530,000000,7.22,7.26,7.09,7.17,62658,0
+FLL.US,D,20230531,000000,7.14,7.1874,6.99,7.1,52740,0
+FLL.US,D,20230601,000000,7.07,7.1182,6.8,6.86,135564,0
+FLL.US,D,20230602,000000,7.02,7.055,6.8,6.96,123060,0
+FLL.US,D,20230605,000000,6.93,7.17,6.84,6.84,86964,0
+FLL.US,D,20230606,000000,6.85,7.29,6.85,7.2,179185,0
+FLL.US,D,20230607,000000,7.26,7.295,7.07,7.21,152856,0
+FLL.US,D,20230608,000000,7.25,7.27,7.01,7.17,113935,0
+FLL.US,D,20230609,000000,7.1354,7.1598,6.76,6.8,166796,0
+FLL.US,D,20230612,000000,6.77,6.96,6.76,6.77,137319,0
+FLL.US,D,20230613,000000,6.8,7.08,6.8,7,88166,0
+FLL.US,D,20230614,000000,7.05,7.0866,6.64,6.75,146582,0
+FLL.US,D,20230615,000000,6.75,6.78,6.63,6.76,98284,0
+FLL.US,D,20230616,000000,6.83,6.83,6.32,6.39,175128,0
+FLL.US,D,20230620,000000,6.41,6.47,6.28,6.45,123254,0
+FLL.US,D,20230621,000000,6.44,6.47,6.33,6.37,80241,0
+FLL.US,D,20230622,000000,6.35,6.42,6.2131,6.25,97000,0
+FLL.US,D,20230623,000000,6.2,6.2782,6.07,6.11,874013,0
+FLL.US,D,20230626,000000,6.255,6.31,6.11,6.18,77296,0
+FLL.US,D,20230627,000000,6.22,6.28,6.055,6.25,97000,0
+FLL.US,D,20230628,000000,6.25,6.34,6.225,6.25,49842,0
+FLL.US,D,20230629,000000,6.26,6.495,6.255,6.49,111250,0
+FLL.US,D,20230630,000000,6.58,6.94,6.5,6.7,190134,0
+FLL.US,D,20230703,000000,6.66,6.72,6.56,6.7,21111,0
+FLL.US,D,20230705,000000,6.64,6.64,6.39,6.41,71456,0
+FLL.US,D,20230706,000000,6.4,6.405,6.1,6.17,137061,0
+FLL.US,D,20230707,000000,6.18,6.4626,6.18,6.38,131880,0
+FLL.US,D,20230710,000000,6.37,6.66,6.37,6.58,68903,0
+FLL.US,D,20230711,000000,6.61,6.67,6.38,6.45,79445,0
+FLL.US,D,20230712,000000,6.56,6.74,6.48,6.65,106645,0
+FLL.US,D,20230713,000000,6.7,6.9,6.69,6.81,177835,0
+FLL.US,D,20230714,000000,6.77,6.78,6.64,6.67,88576,0
+FLL.US,D,20230717,000000,6.7,6.79,6.66,6.71,82142,0
+FLL.US,D,20230718,000000,6.67,6.83,6.67,6.75,72640,0
+FLL.US,D,20230719,000000,6.74,6.81,6.63,6.71,67939,0
+FLL.US,D,20230720,000000,6.67,6.7,6.39,6.4,92999,0
+FLL.US,D,20230721,000000,6.48,6.5299,6.38,6.46,190638,0
+FLL.US,D,20230724,000000,6.45,6.71,6.36,6.56,164666,0
+FLL.US,D,20230725,000000,6.52,6.63,6.27,6.52,88333,0
+FLL.US,D,20230726,000000,6.5,6.64,6.5,6.54,63641,0
+FLL.US,D,20230727,000000,6.6,6.63,6.29,6.31,64439,0
+FLL.US,D,20230728,000000,6.37,6.45,6.27,6.39,58153,0
+FLL.US,D,20230731,000000,6.38,6.52,6.35,6.42,62512,0
+FLL.US,D,20230801,000000,6.38,6.42,6.29,6.29,49014,0
+FLL.US,D,20230802,000000,6.25,6.4443,6.14,6.23,122250,0
+FLL.US,D,20230803,000000,6.22,6.31,6.17,6.25,54188,0
+FLL.US,D,20230804,000000,6.3,6.44,6.05,6.1,117250,0
+FLL.US,D,20230807,000000,6.11,6.28,6.11,6.17,77223,0
+FLL.US,D,20230808,000000,6.11,6.285,6.1,6.17,79469,0
+FLL.US,D,20230809,000000,5.8,5.8,5.01,5.11,1060192,0
+FLL.US,D,20230810,000000,5.18,5.18,4.61,4.75,938084,0
+FLL.US,D,20230811,000000,4.75,5.23,4.68,5.21,382955,0
+FLL.US,D,20230814,000000,5.3,5.535,5.16,5.44,218826,0
+FLL.US,D,20230815,000000,5.4,5.47,5.15,5.19,123291,0
+FLL.US,D,20230816,000000,5.2,5.3799,4.94,5.01,234132,0
+FLL.US,D,20230817,000000,5.01,5.09,4.96,5.07,156406,0
+FLL.US,D,20230818,000000,5.01,5.16,5.01,5.04,72132,0
+FLL.US,D,20230821,000000,4.96,4.98,4.76,4.8,233860,0
+FLL.US,D,20230822,000000,4.86,4.87,4.6,4.77,170771,0
+FLL.US,D,20230823,000000,4.86,4.925,4.66,4.71,222884,0
+FLL.US,D,20230824,000000,4.7,4.735,4.52,4.59,171928,0
+FLL.US,D,20230825,000000,4.66,4.74,4.59,4.7,109862,0
+FLL.US,D,20230828,000000,4.71,4.81,4.59,4.69,66944,0
+FLL.US,D,20230829,000000,4.67,4.9,4.67,4.86,82866,0
+FLL.US,D,20230830,000000,4.81,4.86,4.75,4.76,64192,0
+FLL.US,D,20230831,000000,4.77,4.98,4.76,4.83,95235,0
+FLL.US,D,20230901,000000,4.88,4.98,4.88,4.9,78476,0
+FLL.US,D,20230905,000000,4.95,5,4.63,4.69,176193,0
+FLL.US,D,20230906,000000,4.72,4.72,4.5,4.59,111321,0
+FLL.US,D,20230907,000000,4.58,4.68,4.49,4.6,169907,0
+FLL.US,D,20230908,000000,4.57,4.7,4.465,4.575,164181,0
+FLL.US,D,20230911,000000,4.62,4.68,4.51,4.66,75224,0
+FLL.US,D,20230912,000000,4.65,5.06,4.64,4.98,114694,0
+FLL.US,D,20230913,000000,5.02,5.04,4.86,4.92,141254,0
+FLL.US,D,20230914,000000,4.8,5.22,4.8,5.17,117481,0
+FLL.US,D,20230915,000000,5.17,5.19,5.08,5.16,163289,0
+FLL.US,D,20230918,000000,5.15,5.15,4.82,4.88,78413,0
+FLL.US,D,20230919,000000,4.88,4.94,4.82,4.88,67045,0
+FLL.US,D,20230920,000000,4.91,4.93,4.56,4.59,95774,0
+FLL.US,D,20230921,000000,4.51,4.6199,4.44,4.49,84648,0
+FLL.US,D,20230922,000000,4.5,4.635,4.25,4.32,214998,0
+FLL.US,D,20230925,000000,4.29,4.38,4.185,4.26,107655,0
+FLL.US,D,20230926,000000,4.23,4.4,4.23,4.26,66525,0
+FLL.US,D,20230927,000000,4.3,4.405,4.2225,4.36,82651,0
+FLL.US,D,20230928,000000,4.33,4.43,4.23,4.39,56470,0
+FLL.US,D,20230929,000000,4.43,4.45,4.27,4.27,59396,0
+FLL.US,D,20231002,000000,4.25,4.3169,4.1259,4.27,144527,0
+FLL.US,D,20231003,000000,4.21,4.23,4.1,4.13,105124,0
+FLL.US,D,20231004,000000,4.13,4.1687,4.03,4.08,85291,0
+FLL.US,D,20231005,000000,4.09,4.09,3.96,4.01,118358,0
+FLL.US,D,20231006,000000,3.9744,4.16,3.95,4.13,101159,0
+FLL.US,D,20231009,000000,4.23,4.55,4,4.41,154895,0
+FLL.US,D,20231010,000000,4.41,4.715,4.41,4.69,125516,0
+FLL.US,D,20231011,000000,4.76,4.82,4.6,4.77,85211,0
+FLL.US,D,20231012,000000,4.67,4.73,4.32,4.36,131483,0
+FLL.US,D,20231013,000000,4.34,4.3508,4.07,4.14,111435,0
+FLL.US,D,20231016,000000,4.2,4.37,4.15,4.35,77685,0
+FLL.US,D,20231017,000000,4.32,4.67,4.32,4.56,104917,0
+FLL.US,D,20231018,000000,4.49,4.49,4.24,4.25,59742,0
+FLL.US,D,20231019,000000,4.21,4.21,4.03,4.09,133994,0
+FLL.US,D,20231020,000000,4.09,4.25,4.04,4.12,177167,0
+FLL.US,D,20231023,000000,4.11,4.175,3.9,3.9,228186,0
+FLL.US,D,20231024,000000,3.96,4.12,3.9001,3.98,218729,0
+FLL.US,D,20231025,000000,3.97,4,3.77,3.79,118081,0
+FLL.US,D,20231026,000000,3.82,3.89,3.4001,3.59,960378,0
+FLL.US,D,20231027,000000,3.66,3.67,3.56,3.61,285888,0
+FLL.US,D,20231030,000000,3.68,3.81,3.53,3.76,175121,0
+FLL.US,D,20231031,000000,3.72,3.81,3.612,3.75,178426,0
+FLL.US,D,20231101,000000,3.76,3.76,3.51,3.6,113641,0
+FLL.US,D,20231102,000000,3.73,3.77,3.71,3.75,152866,0
+FLL.US,D,20231103,000000,3.8,4.04,3.78,3.93,535919,0
+FLL.US,D,20231106,000000,3.94,3.94,3.705,3.75,207639,0
+FLL.US,D,20231107,000000,3.74,3.825,3.6566,3.81,152064,0
+FLL.US,D,20231108,000000,3.81,3.965,3.69,3.91,375236,0
+FLL.US,D,20231109,000000,4.46,4.98,4.1,4.64,759631,0
+FLL.US,D,20231110,000000,4.61,4.67,4.28,4.65,235277,0
+FLL.US,D,20231113,000000,4.55,4.68,4.4,4.56,172275,0
+FLL.US,D,20231114,000000,4.74,5.23,4.74,5.15,360313,0
+FLL.US,D,20231115,000000,5.3,5.4,4.92,5,185110,0
+FLL.US,D,20231116,000000,5.04,5.1,4.91,5.02,163942,0
+FLL.US,D,20231117,000000,5.07,5.13,4.78,4.86,229992,0
+FLL.US,D,20231120,000000,4.84,5.3989,4.83,5.36,336742,0
+FLL.US,D,20231121,000000,5.3,5.3,5.12,5.23,129869,0
+FLL.US,D,20231122,000000,5.33,5.41,5.16,5.3,84637,0
+FLL.US,D,20231124,000000,5.32,5.41,5.1887,5.35,60868,0
+FLL.US,D,20231127,000000,5.27,5.4,5.15,5.23,132490,0
+FLL.US,D,20231128,000000,5.24,5.25,5.01,5.14,111552,0
+FLL.US,D,20231129,000000,5.16,5.28,5.04,5.07,62073,0
+FLL.US,D,20231130,000000,5.1,5.16,4.96,5.02,53839,0
+FLL.US,D,20231201,000000,5.01,5.35,4.99,5.32,97267,0
+FLL.US,D,20231204,000000,5.25,5.49,5.22,5.35,142664,0
+FLL.US,D,20231205,000000,5.25,5.2608,5.07,5.09,89980,0
+FLL.US,D,20231206,000000,5.18,5.23,5.09,5.15,71027,0
+FLL.US,D,20231207,000000,5.19,5.19,5.02,5.08,67740,0
+FLL.US,D,20231208,000000,5.06,5.15,4.92,5.04,99036,0
+FLL.US,D,20231211,000000,5.05,5.15,5,5.1,73513,0
+FLL.US,D,20231212,000000,5.05,5.05,4.79,5,103106,0
+FLL.US,D,20231213,000000,5.04,5.52,4.96,5.49,321715,0
+FLL.US,D,20231214,000000,5.65,5.885,5.54,5.61,135343,0
+FLL.US,D,20231215,000000,5.66,5.66,5.3398,5.39,202938,0
+FLL.US,D,20231218,000000,5.37,5.565,5.34,5.5,74721,0
+FLL.US,D,20231219,000000,5.58,5.75,5.55,5.6,114983,0
+FLL.US,D,20231220,000000,5.64,5.71,5.13,5.15,159955,0
+FLL.US,D,20231221,000000,5.18,5.37,5.18,5.29,77870,0
+FLL.US,D,20231222,000000,5.28,5.46,5.27,5.43,61136,0
+FLL.US,D,20231226,000000,5.48,5.98,5.48,5.82,149012,0
+FLL.US,D,20231227,000000,5.8,5.84,5.6,5.72,78943,0
+FLL.US,D,20231228,000000,5.72,5.83,5.43,5.46,138861,0
+FLL.US,D,20231229,000000,5.39,5.48,5.33,5.37,76120,0
+FLL.US,D,20240102,000000,5.3,5.45,5.1,5.15,89820,0
+FLL.US,D,20240103,000000,5.09,5.3318,4.82,4.91,128956,0
+FLL.US,D,20240104,000000,4.96,5.05,4.91,4.96,164799,0
+FLL.US,D,20240105,000000,4.9,5.25,4.9,4.94,159638,0
+FLL.US,D,20240108,000000,4.91,5.135,4.91,5.07,65428,0
+FLL.US,D,20240109,000000,4.95,5.01,4.88,4.94,65068,0
+FLL.US,D,20240110,000000,4.93,4.97,4.85,4.91,138703,0
+FLL.US,D,20240111,000000,4.9,4.9,4.65,4.85,182370,0
+FLL.US,D,20240112,000000,4.96,4.96,4.745,4.85,75183,0
+FLL.US,D,20240116,000000,4.75,4.77,4.59,4.68,133229,0
+FLL.US,D,20240117,000000,4.61,4.78,4.55,4.63,143969,0
+FLL.US,D,20240118,000000,4.62,4.7228,4.56,4.7,114200,0
+FLL.US,D,20240119,000000,4.73,4.8,4.56,4.7,69162,0
+FLL.US,D,20240122,000000,4.78,4.86,4.63,4.81,89321,0
+FLL.US,D,20240123,000000,4.93,4.93,4.76,4.885,74240,0
+FLL.US,D,20240124,000000,4.93,4.93,4.65,4.67,105664,0
+FLL.US,D,20240125,000000,4.81,4.91,4.6,4.9,96014,0
+FLL.US,D,20240126,000000,4.93,4.98,4.85,4.87,87089,0
+FLL.US,D,20240129,000000,4.91,4.99,4.83,4.97,31760,0
+FLL.US,D,20240130,000000,4.95,4.95,4.78,4.81,36428,0
+FLL.US,D,20240131,000000,4.78,4.89,4.71,4.72,73288,0
+FLL.US,D,20240201,000000,4.73,4.79,4.551,4.7,122096,0
+FLL.US,D,20240202,000000,4.65,4.73,4.5887,4.62,47221,0
+FLL.US,D,20240205,000000,4.61,4.61,4.42,4.54,103051,0
+FLL.US,D,20240206,000000,4.51,4.77,4.51,4.74,146629,0
+FLL.US,D,20240207,000000,4.76,4.79,4.65,4.71,87864,0
+FLL.US,D,20240208,000000,4.73,5.06,4.58,5.04,139988,0
+FLL.US,D,20240209,000000,5.06,5.38,4.865,5.29,112595,0
+FLL.US,D,20240212,000000,5.35,5.67,5.35,5.53,116035,0
+FLL.US,D,20240213,000000,5.28,5.355,4.95,4.99,122212,0
+FLL.US,D,20240214,000000,5.09,5.16,4.92,5.08,60455,0
+FLL.US,D,20240215,000000,5.11,5.23,5,5.14,133692,0
+FLL.US,D,20240216,000000,5.09,5.14,4.92,4.96,57877,0
+FLL.US,D,20240220,000000,4.88,4.8846,4.6,4.63,79468,0
+FLL.US,D,20240221,000000,4.63,4.84,4.55,4.73,79505,0
+FLL.US,D,20240222,000000,4.72,4.88,4.65,4.76,104845,0
+FLL.US,D,20240223,000000,4.8,4.9,4.7443,4.84,36243,0
+FLL.US,D,20240226,000000,4.79,4.98,4.73,4.9,51348,0
+FLL.US,D,20240227,000000,4.94,5.18,4.94,5.14,54222,0
+FLL.US,D,20240228,000000,5.04,5.07,4.945,5.05,67760,0
+FLL.US,D,20240229,000000,5.22,5.26,5.01,5.13,60204,0
+FLL.US,D,20240301,000000,5.14,5.44,5.02,5.35,96506,0
+FLL.US,D,20240304,000000,5.46,5.4605,5.05,5.12,52935,0
+FLL.US,D,20240305,000000,5.04,5.1589,4.85,4.89,51102,0
+FLL.US,D,20240306,000000,4.98,5.33,4.761,5.14,191488,0
+FLL.US,D,20240307,000000,5.24,5.24,4.95,5.12,59994,0
+FLL.US,D,20240308,000000,5.2,5.3425,4.92,5,59503,0
+FLL.US,D,20240311,000000,4.96,5.09,4.89,4.98,79696,0
+FLL.US,D,20240312,000000,5.02,5.155,4.92,4.93,67099,0
+FLL.US,D,20240313,000000,4.99,4.99,4.704,4.74,95937,0
+FLL.US,D,20240314,000000,4.72,4.765,4.55,4.65,99135,0
+FLL.US,D,20240315,000000,4.61,4.84,4.5101,4.82,189479,0
+FLL.US,D,20240318,000000,4.82,4.93,4.66,4.68,49064,0
+FLL.US,D,20240319,000000,4.65,4.78,4.63,4.69,41645,0
+FLL.US,D,20240320,000000,4.6942,4.81,4.65,4.74,78266,0
+FLL.US,D,20240321,000000,4.78,5.14,4.78,4.99,294337,0
+FLL.US,D,20240322,000000,4.98,5.12,4.98,5.08,167435,0
+FLL.US,D,20240325,000000,5.06,5.52,5.06,5.49,102382,0
+FLL.US,D,20240326,000000,5.5,5.7,5.45,5.66,84438,0
+FLL.US,D,20240327,000000,5.6,5.79,5.6,5.79,92924,0
+FLL.US,D,20240328,000000,5.8,5.94,5.53,5.57,103186,0
+FLL.US,D,20240401,000000,5.53,5.72,5.4271,5.54,72304,0
+FLL.US,D,20240402,000000,5.37,5.468,5.15,5.26,72613,0
+FLL.US,D,20240403,000000,5.17,5.37,5.17,5.3,48499,0
+FLL.US,D,20240404,000000,5.39,5.47,5.2,5.29,53039,0
+FLL.US,D,20240405,000000,5.18,5.46,5.18,5.44,37055,0
+FLL.US,D,20240408,000000,5.54,5.62,5.29,5.36,91745,0
+FLL.US,D,20240409,000000,5.4,5.47,5.32,5.34,23581,0
+FLL.US,D,20240410,000000,5.06,5.33,5.06,5.17,84025,0
+FLL.US,D,20240411,000000,5.12,5.29,5.11,5.17,82850,0
+FLL.US,D,20240412,000000,5.1,5.18,5.1,5.16,35132,0
+FLL.US,D,20240415,000000,5.21,5.21,4.92,4.99,74070,0
+FLL.US,D,20240416,000000,4.97,5.075,4.87,4.99,37939,0
+FLL.US,D,20240417,000000,4.99,5.04,4.93,4.97,30391,0
+FLL.US,D,20240418,000000,4.95,5.145,4.95,5.01,71641,0
+FLL.US,D,20240419,000000,4.96,5.14,4.96,5.13,52115,0
+FLL.US,D,20240422,000000,5.218,5.22,5.04,5.13,47417,0
+FLL.US,D,20240423,000000,5.24,5.458,5.135,5.37,51555,0
+FLL.US,D,20240424,000000,5.31,5.42,5.21,5.28,47219,0
+FLL.US,D,20240425,000000,5.22,5.25,5.085,5.2,49890,0
+FLL.US,D,20240426,000000,5.53,5.53,5.19,5.38,61369,0
+FLL.US,D,20240429,000000,5.38,5.45,5.3,5.34,31776,0
+FLL.US,D,20240430,000000,5.2119,5.3,5.02,5.1,152691,0
+FLL.US,D,20240501,000000,5.15,5.175,4.9,4.92,378095,0
+FLL.US,D,20240502,000000,5,5.21,4.95,5.06,139683,0
+FLL.US,D,20240503,000000,5.22,5.235,4.945,4.99,55707,0
+FLL.US,D,20240506,000000,5.005,5.12,4.98,5.05,100761,0
+FLL.US,D,20240507,000000,5.09,5.125,4.98,5,112521,0
+FLL.US,D,20240508,000000,4.89,5.075,4.89,5,117720,0
+FLL.US,D,20240509,000000,4.96,5.32,4.91,5.3,250443,0
+FLL.US,D,20240510,000000,5.26,5.265,5.03,5.1,167059,0
+FLL.US,D,20240513,000000,5.2,5.2313,4.99,5.13,128605,0
+FLL.US,D,20240514,000000,5.16,5.29,5.085,5.14,55558,0
+FLL.US,D,20240515,000000,5.2,5.3,5.12,5.23,58638,0
+FLL.US,D,20240516,000000,5.23,5.25,5.1,5.195,104642,0
+FLL.US,D,20240517,000000,5.21,5.34,5.1725,5.22,63552,0
+FLL.US,D,20240520,000000,5.2,5.24,5.12,5.13,40079,0
+FLL.US,D,20240521,000000,5.08,5.11,5.02,5.09,73841,0
+FLL.US,D,20240522,000000,5.06,5.14,5.04,5.05,44200,0
+FLL.US,D,20240523,000000,5.05,5.145,4.98,5.06,106015,0
+FLL.US,D,20240524,000000,5.1,5.1,4.91,4.95,52326,0
+FLL.US,D,20240528,000000,5.01,5.02,4.8331,4.99,68361,0
+FLL.US,D,20240529,000000,4.9,5.02,4.86,5,70136,0
+FLL.US,D,20240530,000000,5.05,5.07,4.93,5.05,61155,0
+FLL.US,D,20240531,000000,5.08,5.1,4.95,4.97,47587,0
+FLL.US,D,20240603,000000,5.07,5.19,4.83,5.13,123371,0
+FLL.US,D,20240604,000000,5.12,5.12,5,5,28046,0
+FLL.US,D,20240605,000000,5.01,5.08,5,5.08,36580,0
+FLL.US,D,20240606,000000,5.03,5.17,5.02,5.07,52666,0
+FLL.US,D,20240607,000000,4.93,5.04,4.8172,5,79942,0
+FLL.US,D,20240610,000000,4.95,5.05,4.875,5,78590,0
+FLL.US,D,20240611,000000,4.92,5.02,4.9,5.02,66811,0
+FLL.US,D,20240612,000000,5.02,5.215,4.83,4.87,65202,0
+FLL.US,D,20240613,000000,4.83,4.89,4.72,4.79,52355,0
+FLL.US,D,20240614,000000,4.69,4.775,4.6,4.7,108422,0
+FLL.US,D,20240617,000000,4.66,4.89,4.5,4.85,148660,0
+FLL.US,D,20240618,000000,4.85,4.9225,4.79,4.9,104666,0
+FLL.US,D,20240620,000000,4.9,5,4.69,4.69,69755,0
+FLL.US,D,20240621,000000,4.69,4.69,4.57,4.63,119114,0
+FLL.US,D,20240624,000000,4.61,4.8,4.61,4.78,58937,0
+FLL.US,D,20240625,000000,4.77,4.81,4.58,4.8,99487,0
+FLL.US,D,20240626,000000,4.73,4.97,4.691,4.89,77387,0
+FLL.US,D,20240627,000000,4.93,5.07,4.86,5.07,74797,0
+FLL.US,D,20240628,000000,5.13,5.24,4.97,5,1112879,0
+FLL.US,D,20240701,000000,4.99,4.99,4.595,4.6,73643,0
+FLL.US,D,20240702,000000,4.6,4.92,4.6,4.88,188714,0
+FLL.US,D,20240703,000000,4.83,5.06,4.83,5.05,88737,0
+FLL.US,D,20240705,000000,4.98,5.01,4.76,4.98,157601,0
+FLL.US,D,20240708,000000,5.05,5.08,4.9761,5.02,50573,0
+FLL.US,D,20240709,000000,5,5.16,4.935,5.04,45264,0
+FLL.US,D,20240710,000000,5.09,5.1,4.96,4.98,33643,0
+FLL.US,D,20240711,000000,5,5.36,4.98,5.3,223269,0
+FLL.US,D,20240712,000000,5.42,5.43,5.1,5.21,135734,0
+FLL.US,D,20240715,000000,5.2,5.42,5.17,5.28,138190,0
+FLL.US,D,20240716,000000,5.38,5.47,5.32,5.38,154129,0
+FLL.US,D,20240717,000000,5.33,5.48,5.255,5.35,173411,0
+FLL.US,D,20240718,000000,5.31,5.45,5.22,5.26,77385,0
+FLL.US,D,20240719,000000,5.27,5.349,5.16,5.18,50139,0
+FLL.US,D,20240722,000000,5.19,5.29,5.155,5.265,95153,0
+FLL.US,D,20240723,000000,5.22,5.44,5.22,5.42,80131,0
+FLL.US,D,20240724,000000,5.35,5.435,5.31,5.33,80996,0
+FLL.US,D,20240725,000000,5.38,5.6899,5.3,5.62,118427,0
+FLL.US,D,20240726,000000,5.76,5.9,5.735,5.79,56420,0
+FLL.US,D,20240729,000000,5.79,5.79,5.65,5.65,43185,0
+FLL.US,D,20240730,000000,5.69,5.78,5.6,5.66,47291,0
+FLL.US,D,20240731,000000,5.68,5.75,5.555,5.63,102625,0
+FLL.US,D,20240801,000000,5.59,5.675,5.31,5.38,74897,0
+FLL.US,D,20240802,000000,5.12,5.415,5.05,5.1,91122,0
+FLL.US,D,20240805,000000,4.88,5.1,4.7755,4.95,198697,0
+FLL.US,D,20240806,000000,4.93,5.22,4.84,5.11,89092,0
+FLL.US,D,20240807,000000,5.16,5.3,4.88,4.94,65897,0
+FLL.US,D,20240808,000000,5.01,5.2,4.925,5.16,61151,0
+FLL.US,D,20240809,000000,5.065,5.15,5.01,5.03,28644,0
+FLL.US,D,20240812,000000,5.02,5.08,4.88,4.97,90790,0
+FLL.US,D,20240813,000000,4.97,5.17,4.9589,5.07,81261,0
+FLL.US,D,20240814,000000,5.05,5.06,4.944,5,288086,0
+FLL.US,D,20240815,000000,5.16,5.16,4.95,5,129684,0
+FLL.US,D,20240816,000000,4.99,5.09,4.98,5.08,50623,0
+FLL.US,D,20240819,000000,5.07,5.18,5.05,5.08,35090,0
+FLL.US,D,20240820,000000,5.09,5.09,4.925,5,88987,0
+FLL.US,D,20240821,000000,5.04,5.12,4.96,5.09,58444,0
+FLL.US,D,20240822,000000,5.03,5.05,4.93,4.93,41061,0
+FLL.US,D,20240823,000000,5.01,5.15,4.93,5.07,68165,0
+FLL.US,D,20240826,000000,5.14,5.14,4.86,4.93,113433,0
+FLL.US,D,20240827,000000,4.94,5.05,4.86,4.98,76737,0
+FLL.US,D,20240828,000000,4.95,5.08,4.88,4.88,38807,0
+FLL.US,D,20240829,000000,4.96,5.03,4.855,4.94,71666,0
+FLL.US,D,20240830,000000,4.9899,5.11,4.93,5.11,58090,0
+FLL.US,D,20240903,000000,4.96,5.07,4.895,4.98,60012,0
+FLL.US,D,20240904,000000,4.94,5.05,4.9,4.95,35805,0
+FLL.US,D,20240905,000000,4.99,5.05,4.93,4.99,20765,0
+FLL.US,D,20240906,000000,5.01,5.01,4.86,4.92,34960,0
+FLL.US,D,20240909,000000,4.94,5.0129,4.92,4.98,47757,0
+FLL.US,D,20240910,000000,4.89,5.04,4.89,5.01,30966,0
+FLL.US,D,20240911,000000,4.97,4.99,4.87,4.94,30634,0
+FLL.US,D,20240912,000000,5,5,4.85,4.91,56802,0
+FLL.US,D,20240913,000000,4.98,5.135,4.945,5.08,63009,0
+FLL.US,D,20240916,000000,5.12,5.17,4.97,5.08,66679,0
+FLL.US,D,20240917,000000,5.1,5.15,5.02,5.1,87164,0
+FLL.US,D,20240918,000000,5.06,5.2,4.97,4.98,71971,0
+FLL.US,D,20240919,000000,5.12,5.145,4.92,4.98,155642,0
+FLL.US,D,20240920,000000,4.91,5,4.782,4.92,404265,0
+FLL.US,D,20240923,000000,4.95,4.97,4.82,4.86,176994,0
+FLL.US,D,20240924,000000,4.85,4.9,4.765,4.78,166563,0
+FLL.US,D,20240925,000000,4.8,4.82,4.65,4.74,76532,0
+FLL.US,D,20240926,000000,4.8,5.01,4.75,4.95,124986,0
+FLL.US,D,20240927,000000,5.04,5.105,4.98,5,53269,0
+FLL.US,D,20240930,000000,4.945,5.03,4.945,5.02,37211,0
+FLL.US,D,20241001,000000,5.04,5.04,4.865,4.87,109082,0
+FLL.US,D,20241002,000000,4.85,4.96,4.8,4.94,67977,0
+FLL.US,D,20241003,000000,4.9,4.92,4.8,4.83,75551,0
+FLL.US,D,20241004,000000,4.92,5.02,4.86,4.99,78556,0
+FLL.US,D,20241007,000000,4.98,5.07,4.96,5,51236,0
+FLL.US,D,20241008,000000,5.02,5.03,4.965,5,25421,0
+FLL.US,D,20241009,000000,4.98,5.1,4.955,4.98,88180,0
+FLL.US,D,20241010,000000,4.94,5.04,4.94,4.99,59732,0
+FLL.US,D,20241011,000000,5.035,5.05,4.97,4.99,64915,0
+FLL.US,D,20241014,000000,4.96,5.02,4.93,4.98,69793,0
+FLL.US,D,20241015,000000,4.975,5.02,4.96,4.99,50272,0
+FLL.US,D,20241016,000000,5.04,5.05,4.97,4.995,83210,0
+FLL.US,D,20241017,000000,5.03,5.05,4.97,5.01,93232,0
+FLL.US,D,20241018,000000,5.01,5.03,4.97,5.03,60183,0
+FLL.US,D,20241021,000000,5.04,5.05,4.9605,5,66231,0
+FLL.US,D,20241022,000000,4.98,5.04,4.93,4.97,70110,0
+FLL.US,D,20241023,000000,4.95,5.005,4.9,4.98,48937,0
+FLL.US,D,20241024,000000,4.99,5.03,4.93,4.99,42240,0
+FLL.US,D,20241025,000000,5,5.06,4.96,4.97,74395,0
+FLL.US,D,20241028,000000,5.01,5.03,4.96,5,55792,0
+FLL.US,D,20241029,000000,4.96,5.05,4.96,5.05,71021,0
+FLL.US,D,20241030,000000,5.04,5.32,5.04,5.2,106112,0
+FLL.US,D,20241031,000000,5.24,5.28,5.09,5.09,49439,0
+FLL.US,D,20241101,000000,5.14,5.23,5.09,5.13,79594,0
+FLL.US,D,20241104,000000,5.13,5.32,5.1,5.19,85381,0
+FLL.US,D,20241105,000000,5.17,5.35,5.02,5.12,110901,0
+FLL.US,D,20241106,000000,5.39,5.5,5.01,5.34,295110,0
+FLL.US,D,20241107,000000,5.06,5.48,4.88,4.91,234693,0
+FLL.US,D,20241108,000000,4.89,5.05,4.8101,5.02,207534,0
+FLL.US,D,20241111,000000,5.09,5.09,4.97,5.02,120775,0
+FLL.US,D,20241112,000000,5,5.1,4.85,4.87,190417,0
+FLL.US,D,20241113,000000,4.93,4.99,4.81,4.83,141548,0
+FLL.US,D,20241114,000000,4.86,4.89,4.63,4.65,156815,0
+FLL.US,D,20241115,000000,4.7,4.71,4.52,4.54,204409,0
+FLL.US,D,20241118,000000,4.6,4.73,4.52,4.65,176407,0
+FLL.US,D,20241119,000000,4.65,4.805,4.58,4.7,182374,0
+FLL.US,D,20241120,000000,4.69,4.85,4.64,4.78,222494,0
+FLL.US,D,20241121,000000,4.82,5.11,4.79,4.98,290540,0
+FLL.US,D,20241122,000000,5.02,5.1669,4.83,4.86,177026,0
+FLL.US,D,20241125,000000,4.91,5.05,4.91,4.91,162454,0
+FLL.US,D,20241126,000000,4.91,4.92,4.83,4.83,59014,0
+FLL.US,D,20241127,000000,4.87,4.95,4.75,4.76,56709,0
+FLL.US,D,20241129,000000,4.75,4.78,4.63,4.72,76698,0
+FLL.US,D,20241202,000000,4.72,4.74,4.61,4.61,88273,0
+FLL.US,D,20241203,000000,4.63,4.6431,4.4501,4.52,323180,0
+FLL.US,D,20241204,000000,4.5,4.58,4.46,4.52,150965,0
+FLL.US,D,20241205,000000,4.5,4.52,4.47,4.49,85468,0
+FLL.US,D,20241206,000000,4.51,4.54,4.455,4.51,104406,0
+FLL.US,D,20241209,000000,4.53,4.59,4.46,4.47,153631,0
+FLL.US,D,20241210,000000,4.49,4.63,4.43,4.53,99406,0
+FLL.US,D,20241211,000000,4.59,4.59,4.4,4.44,242779,0
+FLL.US,D,20241212,000000,4.46,4.51,4.4,4.42,162376,0
+FLL.US,D,20241213,000000,4.4,4.44,4.36,4.4,202321,0
+FLL.US,D,20241216,000000,4.4,4.47,4.3,4.34,262636,0
+FLL.US,D,20241217,000000,4.32,4.32,4.1471,4.2,460866,0
+FLL.US,D,20241218,000000,4.18,4.27,4.07,4.1,667737,0
+FLL.US,D,20241219,000000,4.13,4.295,4,4.05,341191,0
+FLL.US,D,20241220,000000,4,4.17,3.98,4.1,377377,0
+FLL.US,D,20241223,000000,4.1,4.1,3.92,3.92,183830,0
+FLL.US,D,20241224,000000,3.92,4,3.77,3.98,122746,0
+FLL.US,D,20241226,000000,3.95,3.98,3.91,3.95,108331,0
+FLL.US,D,20241227,000000,3.92,3.96,3.85,3.93,174808,0
+FLL.US,D,20241230,000000,3.93,4.075,3.87,4.03,145489,0
+FLL.US,D,20241231,000000,4.04,4.085,4.0002,4.08,214169,0
+FLL.US,D,20250102,000000,4.15,4.68,4.15,4.62,382351,0
+FLL.US,D,20250103,000000,4.62,5,4.46,4.81,331476,0
+FLL.US,D,20250106,000000,4.82,5,4.82,4.945,277599,0
+FLL.US,D,20250107,000000,4.98,5.011,4.52,4.6,181196,0
+FLL.US,D,20250108,000000,4.62,4.63,4.42,4.6,155167,0
+FLL.US,D,20250110,000000,4.51,4.64,4.45,4.56,154931,0
+FLL.US,D,20250113,000000,4.51,4.61,4.45,4.51,150587,0
+FLL.US,D,20250114,000000,4.55,4.76,4.55,4.7,182817,0
+FLL.US,D,20250115,000000,4.8,4.92,4.72,4.89,182467,0
+FLL.US,D,20250116,000000,4.88,4.93,4.85,4.88,92578,0
+FLL.US,D,20250117,000000,4.92,5.01,4.8975,4.96,155996,0
+FLL.US,D,20250121,000000,5,5.03,4.755,4.78,114592,0
+FLL.US,D,20250122,000000,4.71,4.77,4.57,4.58,195375,0
+FLL.US,D,20250123,000000,4.5,4.6,4.4747,4.59,99292,0
+FLL.US,D,20250124,000000,4.61,4.79,4.405,4.77,379069,0
+FLL.US,D,20250127,000000,4.69,4.89,4.55,4.76,266173,0
+FLL.US,D,20250128,000000,4.76,5.05,4.75,5,165905,0
+FLL.US,D,20250129,000000,5.01,5.28,5.01,5.15,171742,0
+FLL.US,D,20250130,000000,5.14,5.365,5.12,5.33,166871,0
+FLL.US,D,20250131,000000,5.33,5.59,5.3,5.37,229691,0
+FLL.US,D,20250203,000000,5.34,5.34,5.12,5.16,182696,0
+FLL.US,D,20250204,000000,5.12,5.32,5.01,5.3,171158,0
+FLL.US,D,20250205,000000,5.39,5.39,5.21,5.28,140938,0
+FLL.US,D,20250206,000000,5.27,5.46,5.15,5.22,145897,0
+FLL.US,D,20250207,000000,5.2,5.24,5.1,5.22,115411,0
+FLL.US,D,20250210,000000,5.23,5.34,5.19,5.28,126232,0
+FLL.US,D,20250211,000000,5.21,5.405,5.2,5.36,68240,0
+FLL.US,D,20250212,000000,5.27,5.445,5.27,5.39,127307,0
+FLL.US,D,20250213,000000,5.46,5.49,5.39,5.42,145532,0
+FLL.US,D,20250214,000000,5.48,5.56,5.35,5.45,122326,0
+FLL.US,D,20250218,000000,5.45,5.47,5.35,5.4,79825,0
+FLL.US,D,20250219,000000,5.35,5.38,5.3,5.35,75285,0
+FLL.US,D,20250220,000000,5.32,5.37,5.28,5.36,102055,0
+FLL.US,D,20250221,000000,5.41,5.53,5.2,5.33,151330,0
+FLL.US,D,20250224,000000,5.38,5.4,5.03,5.035,211483,0
+FLL.US,D,20250225,000000,5.02,5.24,4.85,4.87,390724,0
+FLL.US,D,20250226,000000,4.83,4.92,4.765,4.81,90200,0
+FLL.US,D,20250227,000000,4.8,4.93,4.7,4.73,98675,0
+FLL.US,D,20250228,000000,4.72,5.035,4.64,4.81,102728,0
+FLL.US,D,20250303,000000,4.81,4.84,4.56,4.59,88434,0
+FLL.US,D,20250304,000000,4.49,4.56,4.33,4.34,204695,0
+FLL.US,D,20250305,000000,4.34,4.4523,4.11,4.17,237135,0
+FLL.US,D,20250306,000000,4.18,4.3,4.08,4.15,184714,0
+FLL.US,D,20250307,000000,4.42,4.645,4.01,4.27,242730,0
+FLL.US,D,20250310,000000,4.2,4.3,4.13,4.13,114769,0
+FLL.US,D,20250311,000000,4.15,4.28,4.1,4.21,236570,0
+FLL.US,D,20250312,000000,4.26,4.4378,4.19,4.23,124293,0
+FLL.US,D,20250313,000000,4.23,4.345,4.13,4.16,142298,0
+FLL.US,D,20250314,000000,4.2,4.205,4.02,4.025,130340,0
+FLL.US,D,20250317,000000,4.01,4.15,3.95,4.02,194069,0
+FLL.US,D,20250318,000000,4.01,4.075,3.98,4,84018,0
+FLL.US,D,20250319,000000,4.01,4.18,4.01,4.15,104540,0
+FLL.US,D,20250320,000000,4.12,4.22,4.09,4.16,85726,0
+FLL.US,D,20250321,000000,4.14,4.305,4.05,4.28,317447,0
+FLL.US,D,20250324,000000,4.35,4.49,4.32,4.465,128025,0
+FLL.US,D,20250325,000000,4.45,4.53,4.4,4.48,100702,0
+FLL.US,D,20250326,000000,4.47,4.47,4.13,4.18,123415,0
+FLL.US,D,20250327,000000,4.13,4.245,4.105,4.23,96027,0
+FLL.US,D,20250328,000000,4.24,4.24,4.13,4.15,50624,0
+FLL.US,D,20250331,000000,4.1,4.23,4.09,4.18,96608,0
+FLL.US,D,20250401,000000,4.15,4.22,4.1,4.16,91306,0
+FLL.US,D,20250402,000000,4.11,4.24,4.08,4.24,60742,0
+FLL.US,D,20250403,000000,4.06,4.15,3.6,3.64,416438,0
+FLL.US,D,20250404,000000,3.49,3.5599,3.19,3.33,371906,0
+FLL.US,D,20250407,000000,3.22,3.4892,3.13,3.16,285977,0
+FLL.US,D,20250408,000000,3.25,3.37,3.07,3.14,226897,0
+FLL.US,D,20250409,000000,3.12,3.67,3.015,3.51,337514,0
+FLL.US,D,20250410,000000,3.33,3.45,3.215,3.22,147157,0
+FLL.US,D,20250411,000000,3.19,3.25,3.05,3.1,101688,0
+FLL.US,D,20250414,000000,3.15,3.16,3.03,3.04,85249,0
+FLL.US,D,20250415,000000,3.02,3.075,2.91,2.95,178370,0
+FLL.US,D,20250416,000000,2.95,3,2.91,2.93,169175,0
+FLL.US,D,20250417,000000,2.94,3.06,2.9,2.91,177565,0
+FLL.US,D,20250421,000000,2.9,2.955,2.8569,2.92,127923,0
+FLL.US,D,20250422,000000,2.95,3.285,2.95,3.24,136166,0
+FLL.US,D,20250423,000000,3.34,3.45,3.2,3.22,157812,0
+FLL.US,D,20250424,000000,3.2,3.2275,3.04,3.08,106322,0
+FLL.US,D,20250425,000000,3.03,3.33,2.9995,3.11,145942,0
+FLL.US,D,20250428,000000,3.11,3.235,3.0003,3.1,101334,0
+FLL.US,D,20250429,000000,3.14,3.29,3.12,3.28,121478,0
+FLL.US,D,20250430,000000,3.21,3.2703,3.115,3.23,119430,0
+FLL.US,D,20250501,000000,3.23,3.3099,3.21,3.21,239254,0
+FLL.US,D,20250502,000000,3.28,3.6659,3.15,3.25,203402,0
+FLL.US,D,20250505,000000,3.22,3.3359,3.1601,3.24,167309,0
+FLL.US,D,20250506,000000,3.22,3.27,3.06,3.07,114758,0
+FLL.US,D,20250507,000000,3.15,3.3958,3.07,3.25,221514,0
+FLL.US,D,20250508,000000,3.3,3.3299,3.06,3.3,483710,0
+FLL.US,D,20250509,000000,3.41,3.41,3.025,3.14,225317,0
+FLL.US,D,20250512,000000,3.21,3.365,3.18,3.34,161082,0
+FLL.US,D,20250513,000000,3.37,3.69,3.315,3.67,276623,0
+FLL.US,D,20250514,000000,3.71,3.73,3.62,3.62,150486,0
+FLL.US,D,20250515,000000,3.59,3.7162,3.465,3.67,148272,0
+FLL.US,D,20250516,000000,3.66,3.73,3.5501,3.67,95953,0
+FLL.US,D,20250519,000000,3.58,3.64,3.41,3.42,101453,0
+FLL.US,D,20250520,000000,3.38,3.57,3.31,3.57,152610,0
+FLL.US,D,20250521,000000,3.51,3.54,3.4,3.52,231169,0
+FLL.US,D,20250522,000000,3.5,3.52,3.385,3.44,191246,0
+FLL.US,D,20250523,000000,3.37,3.408,3.2,3.38,163881,0
+FLL.US,D,20250527,000000,3.44,3.5623,3.21,3.3,328724,0
+FLL.US,D,20250528,000000,3.28,3.315,3.175,3.22,170920,0
+FLL.US,D,20250529,000000,3.26,3.32,3.1202,3.17,147890,0
+FLL.US,D,20250530,000000,3.15,3.22,3.1,3.18,172344,0
+FLL.US,D,20250602,000000,3.18,3.215,3.13,3.18,162214,0
+FLL.US,D,20250603,000000,3.18,3.3396,3.14,3.18,211800,0
+FLL.US,D,20250604,000000,3.19,3.22,3.1,3.14,148125,0
+FLL.US,D,20250605,000000,3.14,3.225,3.04,3.09,154493,0
+FLL.US,D,20250606,000000,3.15,3.2753,3.095,3.15,107721,0
+FLL.US,D,20250609,000000,3.15,3.325,3.12,3.31,183071,0
+FLL.US,D,20250610,000000,3.33,3.4,3.21,3.27,160861,0
+FLL.US,D,20250611,000000,3.28,3.34,3.18,3.22,189918,0
+FLL.US,D,20250612,000000,3.19,3.25,3.0375,3.25,336197,0
+FLL.US,D,20250613,000000,3.2,3.21,3.02,3.03,186017,0
+FLL.US,D,20250616,000000,3.07,3.2214,3,3.08,296449,0
+FLL.US,D,20250617,000000,3.06,3.29,3.04,3.26,183020,0
+FLL.US,D,20250618,000000,3.45,4.1785,3.41,3.73,1051871,0
+FLL.US,D,20250620,000000,3.79,4.06,3.74,3.89,506829,0
+FLL.US,D,20250623,000000,3.83,3.8876,3.565,3.73,260309,0
+FLL.US,D,20250624,000000,3.75,3.935,3.73,3.89,233166,0
+FLL.US,D,20250625,000000,3.9,3.98,3.71,3.96,197039,0
+FLL.US,D,20250626,000000,3.96,4.085,3.81,3.81,244149,0
+FLL.US,D,20250627,000000,3.8,3.96,3.67,3.75,5092078,0
+FLL.US,D,20250630,000000,3.79,3.8012,3.595,3.66,388878,0
+FLL.US,D,20250701,000000,3.65,3.94,3.65,3.94,316483,0
+FLL.US,D,20250702,000000,3.94,4.09,3.9301,4.09,236336,0
+FLL.US,D,20250703,000000,4.11,4.18,4.0301,4.18,124158,0
+FLL.US,D,20250707,000000,4.11,4.32,4.0551,4.3,220839,0
+FLL.US,D,20250708,000000,4.31,4.3617,4.1201,4.19,186116,0
+FLL.US,D,20250709,000000,4.19,4.19,4.05,4.1,83502,0
+FLL.US,D,20250710,000000,4.05,4.5,4.05,4.5,253861,0
+FLL.US,D,20250711,000000,4.49,4.54,4.33,4.52,134814,0
+FLL.US,D,20250714,000000,4.51,4.68,4.435,4.68,148206,0
+FLL.US,D,20250715,000000,4.68,4.68,4.41,4.49,222569,0
+FLL.US,D,20250716,000000,4.56,4.655,4.4852,4.6,189978,0
+FLL.US,D,20250717,000000,4.61,4.7,4.595,4.69,291119,0
+FLL.US,D,20250718,000000,4.7,4.74,4.66,4.71,143612,0
+FLL.US,D,20250721,000000,4.72,4.9,4.64,4.72,243327,0
+FLL.US,D,20250722,000000,4.76,4.89,4.65,4.87,223323,0
+FLL.US,D,20250723,000000,4.9,4.95,4.84,4.95,176799,0
+FLL.US,D,20250724,000000,4.95,4.95,4.75,4.78,171502,0
+FLL.US,D,20250725,000000,4.8,4.825,4.65,4.82,103964,0
+FLL.US,D,20250728,000000,4.83,4.86,4.73,4.79,183491,0
+FLL.US,D,20250729,000000,4.82,4.82,4.58,4.74,164830,0
+FLL.US,D,20250730,000000,4.76,4.76,4.575,4.6,52671,0
+FLL.US,D,20250731,000000,4.55,4.61,4.52,4.58,73838,0
+FLL.US,D,20250801,000000,4.54,4.57,4.3616,4.42,131727,0
+FLL.US,D,20250804,000000,4.445,4.58,4.415,4.56,124206,0
+FLL.US,D,20250805,000000,4.57,4.57,4.45,4.5,148299,0
+FLL.US,D,20250806,000000,4.5,4.505,4.385,4.5,130152,0
+FLL.US,D,20250807,000000,4.56,4.56,4.29,4.4,172219,0
+FLL.US,D,20250808,000000,4.21,4.29,3.6,3.61,522745,0
+FLL.US,D,20250811,000000,3.63,3.7683,3.27,3.32,474510,0
+FLL.US,D,20250812,000000,3.31,3.51,3.31,3.5,352490,0
+FLL.US,D,20250813,000000,3.5,3.7,3.45,3.46,252820,0
+FLL.US,D,20250814,000000,3.45,3.6,3.35,3.6,162049,0
+FLL.US,D,20250815,000000,3.65,3.8182,3.5,3.55,243541,0
+FLL.US,D,20250818,000000,3.62,3.665,3.55,3.59,103528,0
+FLL.US,D,20250819,000000,3.6,3.72,3.515,3.55,188365,0
+FLL.US,D,20250820,000000,3.55,3.605,3.5245,3.58,39318,0
+FLL.US,D,20250821,000000,3.56,3.645,3.47,3.5,122694,0
+FLL.US,D,20250822,000000,3.53,3.78,3.5,3.69,155686,0
+FLL.US,D,20250825,000000,3.66,3.85,3.66,3.69,129815,0
+FLL.US,D,20250826,000000,3.73,3.7752,3.66,3.71,109811,0
+FLL.US,D,20250827,000000,3.71,3.8,3.67,3.79,96436,0
+FLL.US,D,20250828,000000,3.81,3.84,3.73,3.76,69529,0
+FLL.US,D,20250829,000000,3.79,3.8,3.65,3.66,106323,0
+FLL.US,D,20250902,000000,3.58,3.6462,3.47,3.58,101732,0
+FLL.US,D,20250903,000000,3.57,3.64,3.52,3.55,46396,0
+FLL.US,D,20250904,000000,3.57,3.6384,3.4,3.43,119517,0
+FLL.US,D,20250905,000000,3.42,3.5,3.35,3.4,93921,0
+FLL.US,D,20250908,000000,3.44,3.47,3.29,3.33,106031,0
+FLL.US,D,20250909,000000,3.34,3.46,3.2901,3.41,210853,0
+FLL.US,D,20250910,000000,3.45,3.49,3.29,3.33,150828,0
+FLL.US,D,20250911,000000,3.35,3.5318,3.29,3.47,165191,0
+FLL.US,D,20250912,000000,3.43,3.43,3.3,3.32,97406,0
+FLL.US,D,20250915,000000,3.33,3.55,3.29,3.49,292848,0
+FLL.US,D,20250916,000000,3.5,3.5338,3.36,3.46,234348,0
+FLL.US,D,20250917,000000,3.48,3.605,3.39,3.39,119858,0
+FLL.US,D,20250918,000000,3.42,3.5,3.41,3.49,61238,0
+FLL.US,D,20250919,000000,3.5,3.5416,3.43,3.45,160419,0
+FLL.US,D,20250922,000000,3.44,3.58,3.4,3.48,87174,0
+FLL.US,D,20250923,000000,3.5,3.58,3.425,3.46,124314,0
+FLL.US,D,20250924,000000,3.48,3.5,3.38,3.41,49081,0
+FLL.US,D,20250925,000000,3.39,3.42,3.29,3.31,90973,0
+FLL.US,D,20250926,000000,3.34,3.4648,3.2711,3.35,73503,0
+FLL.US,D,20250929,000000,3.38,3.385,3.275,3.29,42867,0
+FLL.US,D,20250930,000000,3.28,3.37,3.2,3.21,109274,0
+FLL.US,D,20251001,000000,3.23,3.23,3.13,3.15,73129,0
+FLL.US,D,20251002,000000,3.14,3.1469,3.08,3.1,78110,0
+FLL.US,D,20251003,000000,3.1,3.165,3,3.01,149783,0
+FLL.US,D,20251006,000000,3.1,3.1,2.87,2.88,188967,0
+FLL.US,D,20251007,000000,2.9,2.91,2.78,2.8,153011,0
+FLL.US,D,20251008,000000,2.85,2.92,2.7,2.76,250141,0
+FLL.US,D,20251009,000000,2.75,2.89,2.7001,2.75,156899,0
+FLL.US,D,20251010,000000,2.75,2.77,2.61,2.61,278692,0
+FLL.US,D,20251013,000000,2.65,2.685,2.51,2.54,205560,0
+FLL.US,D,20251014,000000,2.53,2.63,2.5,2.52,210542,0
+FLL.US,D,20251015,000000,2.55,2.74,2.51,2.71,695853,0
+FLL.US,D,20251016,000000,2.7,2.78,2.59,2.66,271215,0
+FLL.US,D,20251017,000000,2.64,2.7211,2.53,2.6,163232,0
+FLL.US,D,20251020,000000,2.64,2.76,2.6,2.74,152631,0
+FLL.US,D,20251021,000000,2.7,2.8,2.64,2.72,191211,0
+FLL.US,D,20251022,000000,2.7,2.83,2.67,2.79,151942,0
+FLL.US,D,20251023,000000,2.78,2.85,2.73,2.81,222533,0
+FLL.US,D,20251024,000000,2.83,2.905,2.79,2.82,231656,0
+FLL.US,D,20251027,000000,2.85,2.85,2.68,2.72,156839,0
+FLL.US,D,20251028,000000,2.72,2.74,2.64,2.67,172213,0
+FLL.US,D,20251029,000000,2.65,2.66,2.51,2.54,254807,0
+FLL.US,D,20251030,000000,2.52,2.54,2.4,2.43,151221,0
+FLL.US,D,20251031,000000,2.42,2.48,2.36,2.45,173871,0
+FLL.US,D,20251103,000000,2.46,2.46,2.39,2.45,102581,0
+FLL.US,D,20251104,000000,2.43,2.5,2.3,2.41,181990,0
+FLL.US,D,20251105,000000,2.4,2.46,2.34,2.39,139656,0
+FLL.US,D,20251106,000000,2.39,3.0688,2.39,2.62,747041,0
+FLL.US,D,20251107,000000,2.59,2.68,2.46,2.63,181358,0
+FLL.US,D,20251110,000000,2.66,2.785,2.54,2.64,174981,0
+FLL.US,D,20251111,000000,2.61,2.715,2.53,2.69,111726,0
+FLL.US,D,20251112,000000,2.69,2.7,2.56,2.59,200095,0
+FLL.US,D,20251113,000000,2.57,2.57,2.405,2.45,135909,0
+FLL.US,D,20251114,000000,2.42,2.5019,2.36,2.39,91258,0
+FLL.US,D,20251117,000000,2.41,2.42,2.25,2.29,261973,0
+FLL.US,D,20251118,000000,2.29,2.43,2.26,2.34,233899,0
+FLL.US,D,20251119,000000,2.32,2.42,2.3,2.36,186730,0
+FLL.US,D,20251120,000000,2.37,2.55,2.35,2.42,159294,0
+FLL.US,D,20251121,000000,2.41,2.58,2.35,2.49,249832,0
+FLL.US,D,20251124,000000,2.51,2.6,2.46,2.58,136497,0
+FLL.US,D,20251125,000000,2.6,2.74,2.48,2.65,211148,0
+FLL.US,D,20251126,000000,2.67,2.68,2.6,2.62,70858,0
+FLL.US,D,20251128,000000,2.63,2.74,2.63,2.69,82679,0
+FLL.US,D,20251201,000000,2.68,2.79,2.62,2.73,162027,0
+FLL.US,D,20251202,000000,2.74,2.89,2.72,2.86,170356,0
+FLL.US,D,20251203,000000,2.8,2.8905,2.77,2.78,150585,0
+FLL.US,D,20251204,000000,2.77,2.82,2.66,2.71,77279,0
+FLL.US,D,20251205,000000,2.73,2.815,2.67,2.78,86884,0
+FLL.US,D,20251208,000000,2.77,2.77,2.67,2.69,60111,0
+FLL.US,D,20251209,000000,2.7,2.735,2.64,2.64,107032,0
+FLL.US,D,20251210,000000,2.65,2.91,2.61,2.83,187510,0
+FLL.US,D,20251211,000000,2.75,3,2.75,2.91,172289,0
+FLL.US,D,20251212,000000,2.9,3.25,2.9,3.08,345117,0
+FLL.US,D,20251215,000000,3.08,3.08,2.86,2.88,270655,0
+FLL.US,D,20251216,000000,2.92,3.13,2.8605,3.02,420511,0
+FLL.US,D,20251217,000000,3.02,3.18,3,3.03,149469,0
+FLL.US,D,20251218,000000,3.05,3.08,2.98,3.01,178126,0
+FLL.US,D,20251219,000000,3.01,3.0365,2.87,2.88,88377,0
+FLL.US,D,20251222,000000,2.91,2.91,2.65,2.69,190993,0
+FLL.US,D,20251223,000000,2.73,2.83,2.61,2.64,501864,0
+FLL.US,D,20251224,000000,2.64,2.68,2.6,2.66,146966,0
+FLL.US,D,20251226,000000,2.62,2.71,2.59,2.69,207120,0
+FLL.US,D,20251229,000000,2.67,2.7,2.62,2.66,182557,0
+FLL.US,D,20251230,000000,2.66,2.68,2.58,2.6,116285,0
+FLL.US,D,20251231,000000,2.58,2.6375,2.56,2.61,144248,0
+FLL.US,D,20260102,000000,2.61,2.6201,2.5,2.5,230536,0
+FLL.US,D,20260105,000000,2.53,2.685,2.53,2.62,130091,0
+FLL.US,D,20260106,000000,2.63,2.67,2.61,2.66,79124,0
+FLL.US,D,20260107,000000,2.65,2.65,2.53,2.56,88399,0
+FLL.US,D,20260108,000000,2.54,2.62,2.53,2.55,54107,0
+FLL.US,D,20260109,000000,2.57,2.57,2.5,2.52,78035,0
+FLL.US,D,20260112,000000,2.52,2.6625,2.345,2.45,403293,0
+FLL.US,D,20260113,000000,2.44,2.47,2.38,2.45,62540,0
+FLL.US,D,20260114,000000,2.4047,2.559,2.4047,2.52,103620,0
+FLL.US,D,20260115,000000,2.5012,2.57,2.46,2.56,96061,0
+FLL.US,D,20260116,000000,2.54,2.67,2.5,2.62,146640,0
+FLL.US,D,20260120,000000,2.56,2.62,2.45,2.51,233843,0
+FLL.US,D,20260121,000000,2.51,2.57,2.45,2.51,132413,0
+FLL.US,D,20260122,000000,2.6236,2.6236,2.48,2.505,76442,0
+FLL.US,D,20260123,000000,2.52,2.53,2.4,2.48,130932,0
+FLL.US,D,20260126,000000,2.48,2.5899,2.41,2.42,58239,0
+FLL.US,D,20260127,000000,2.495,2.495,2.36,2.44,210102,0
+FLL.US,D,20260128,000000,2.43,2.49,2.395,2.42,335097,0
+FLL.US,D,20260129,000000,2.46,2.53,2.34,2.39,149968,0
+FLL.US,D,20260130,000000,2.38,2.47,2.31,2.32,217710,0
+FLL.US,D,20260202,000000,2.33,2.42,2.3,2.35,239440,0
+FLL.US,D,20260203,000000,2.35,2.43,2.31,2.42,308401,0
+FLL.US,D,20260204,000000,2.42,2.47,2.32,2.35,78061,0
+FLL.US,D,20260205,000000,2.34,2.3799,2.16,2.18,243294,0
+FLL.US,D,20260206,000000,2.25,2.31,2.22,2.24,124721,0
+FLL.US,D,20260209,000000,2.25,2.37,2.21,2.33,49246,0
+FLL.US,D,20260210,000000,2.34,2.475,2.34,2.36,91476,0
+FLL.US,D,20260211,000000,2.38,2.38,2.23,2.28,94455,0
+FLL.US,D,20260212,000000,2.37,2.37,2.1734,2.21,67660,0
+FLL.US,D,20260213,000000,2.22,2.3,2.16,2.26,127019,0
+FLL.US,D,20260217,000000,2.23,2.35,2.17,2.21,66044,0
+FLL.US,D,20260218,000000,2.19,2.35,2.19,2.255,79160,0
diff --git a/daily/us/nasdaq stocks/1/flx.us.txt b/daily/us/nasdaq stocks/1/flx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..936846aac44726faa54c0afcc70f1ceb137aa92d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/flx.us.txt	
@@ -0,0 +1,343 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLX.US,D,20241004,000000,16.5,21.9499,16.5,18.01,1378635,0
+FLX.US,D,20241007,000000,16.86,17.31,16,16.49,408213,0
+FLX.US,D,20241008,000000,14.95,15.3,14.5101,15,218691,0
+FLX.US,D,20241009,000000,14.95,14.96,12.52,12.95,204299,0
+FLX.US,D,20241010,000000,12.8,14.1999,11.4651,12.4,175181,0
+FLX.US,D,20241011,000000,12.53,13.001,11.5,12.45,101897,0
+FLX.US,D,20241014,000000,12.76,13.6842,12,12.63,93461,0
+FLX.US,D,20241015,000000,12.11,13.49,11.7,12.86,69250,0
+FLX.US,D,20241016,000000,13.26,14.79,12.066,14.56,139540,0
+FLX.US,D,20241017,000000,14.47,15.49,13.6,14.97,99585,0
+FLX.US,D,20241018,000000,15.5475,15.6899,14.28,15.1,33231,0
+FLX.US,D,20241021,000000,14.52,14.8,13.52,14.4,139316,0
+FLX.US,D,20241022,000000,14.52,14.53,13.83,13.93,60641,0
+FLX.US,D,20241023,000000,13.61,14.464,13.5,13.8,87872,0
+FLX.US,D,20241024,000000,13.9,14.245,13.09,13.6,92614,0
+FLX.US,D,20241025,000000,13.16,13.64,13.045,13.26,45742,0
+FLX.US,D,20241028,000000,13.22,14.35,13.01,13.99,40662,0
+FLX.US,D,20241029,000000,13.57,14.21,13.54,13.96,28814,0
+FLX.US,D,20241030,000000,13.56,13.87,13,13.36,10818,0
+FLX.US,D,20241031,000000,13.49,13.49,12.62,12.94,17654,0
+FLX.US,D,20241101,000000,13.36,14.19,13.17,13.97,86730,0
+FLX.US,D,20241104,000000,14.5,14.5,13.8,14.3,11135,0
+FLX.US,D,20241105,000000,14.3,14.3,12.6,12.87,50956,0
+FLX.US,D,20241106,000000,12.5,12.58,11.55,12.11,30684,0
+FLX.US,D,20241107,000000,12.5,12.5,11.9,12.17,20570,0
+FLX.US,D,20241108,000000,12.15,12.3177,11.8,11.99,7659,0
+FLX.US,D,20241111,000000,11.83,11.9783,11.56,11.79,7459,0
+FLX.US,D,20241112,000000,11.55,11.77,10.81,10.81,54321,0
+FLX.US,D,20241113,000000,10.74,11.155,10.74,10.99,2731,0
+FLX.US,D,20241114,000000,11,11,8.72,9.12,72846,0
+FLX.US,D,20241115,000000,9.31,9.65,9.0297,9.1225,3930,0
+FLX.US,D,20241118,000000,9.05,9.22,8.035,8.84,27874,0
+FLX.US,D,20241119,000000,9.11,9.5931,8.7,8.7,15861,0
+FLX.US,D,20241120,000000,8.44,8.8379,7.525,8.13,31440,0
+FLX.US,D,20241121,000000,8.11,8.594,8,8.05,12107,0
+FLX.US,D,20241122,000000,8.05,8.05,7.5,7.95,8251,0
+FLX.US,D,20241125,000000,7.7,8.0815,6.77,7.04,38209,0
+FLX.US,D,20241126,000000,7.2,7.62,6.89,7.13,13580,0
+FLX.US,D,20241127,000000,7.48,7.48,6.5001,7,11819,0
+FLX.US,D,20241129,000000,6.9,7.35,6.69,6.75,7531,0
+FLX.US,D,20241202,000000,7,8.88,7,7.3501,58286,0
+FLX.US,D,20241203,000000,7.7,8.9,7.61,8.13,42453,0
+FLX.US,D,20241204,000000,8.33,9.22,8.33,9.06,36152,0
+FLX.US,D,20241205,000000,9.02,10.4,8.32,9.9301,34946,0
+FLX.US,D,20241206,000000,10.165,10.79,10,10.65,20617,0
+FLX.US,D,20241209,000000,10.88,11.73,10.755,10.77,26708,0
+FLX.US,D,20241210,000000,10.35,10.43,9.36,9.36,14200,0
+FLX.US,D,20241211,000000,9.175,9.3,8.42,8.894,16978,0
+FLX.US,D,20241212,000000,9.325,9.34,8.73,8.975,5929,0
+FLX.US,D,20241213,000000,8.97,9.78,8.85,9.6442,19671,0
+FLX.US,D,20241216,000000,9.26,9.77,9,9.02,25758,0
+FLX.US,D,20241217,000000,9.2,9.2045,8.4,8.6999,11806,0
+FLX.US,D,20241218,000000,8.41,8.89,8.41,8.72,18203,0
+FLX.US,D,20241219,000000,8.85,8.85,7.65,7.7712,15908,0
+FLX.US,D,20241220,000000,8.01,8.4,7.97,8.03,5938,0
+FLX.US,D,20241223,000000,8.02,8.3477,7.5,8.19,7943,0
+FLX.US,D,20241224,000000,8.06,8.06,8.06,8.06,607,0
+FLX.US,D,20241226,000000,7.5177,8,7.45,7.93,19170,0
+FLX.US,D,20241227,000000,7.9497,8.2097,7.8,8.1595,6860,0
+FLX.US,D,20241230,000000,8,8.2,7.9,8.2,6780,0
+FLX.US,D,20241231,000000,7.98,8.34,7.5295,8.31,15364,0
+FLX.US,D,20250102,000000,8.46,8.8047,7.91,8.3,8106,0
+FLX.US,D,20250103,000000,8.59,8.71,8.4068,8.63,8524,0
+FLX.US,D,20250106,000000,8.36,8.5,7.8,8,73801,0
+FLX.US,D,20250107,000000,8.3,8.57,7.82,8.514,52936,0
+FLX.US,D,20250108,000000,7.93,8.15,7.5,7.9513,10371,0
+FLX.US,D,20250110,000000,7.6504,7.86,7.6425,7.77,3570,0
+FLX.US,D,20250113,000000,7.7,8.4,7.46,8.4,10826,0
+FLX.US,D,20250114,000000,8.05,8.19,7.61,8.02,23675,0
+FLX.US,D,20250115,000000,7.83,8.7995,7.8,7.975,8982,0
+FLX.US,D,20250116,000000,8.02,8.23,7.46,8.21,6362,0
+FLX.US,D,20250117,000000,7.935,8.1291,7.55,7.96,9672,0
+FLX.US,D,20250121,000000,7.62,8.61,7.4,8.61,15721,0
+FLX.US,D,20250122,000000,8.79,8.8196,7.9194,8.18,32284,0
+FLX.US,D,20250123,000000,7.94,8.29,7.73,8.27,23458,0
+FLX.US,D,20250124,000000,7.9,8.28,7.6801,8.28,12347,0
+FLX.US,D,20250127,000000,8.02,8.07,7.5807,8.02,13038,0
+FLX.US,D,20250128,000000,7.785,8,7.53,8,4579,0
+FLX.US,D,20250129,000000,7.63,7.96,7.47,7.96,14975,0
+FLX.US,D,20250130,000000,7.64,8.11,7.59,8.11,13313,0
+FLX.US,D,20250131,000000,7.79,7.79,7.5,7.69,4032,0
+FLX.US,D,20250203,000000,7.8,9,7.8,8.92,22831,0
+FLX.US,D,20250204,000000,8.59,8.75,8.1,8.75,7424,0
+FLX.US,D,20250205,000000,7.7451,8.8,7.7451,8.69,18355,0
+FLX.US,D,20250206,000000,8.4,8.88,7.84,8.75,31272,0
+FLX.US,D,20250207,000000,8.45,8.9,8.165,8.9,18086,0
+FLX.US,D,20250210,000000,8.55,9.04,8.55,8.9407,9287,0
+FLX.US,D,20250211,000000,8.75,8.9994,8.3,8.78,14279,0
+FLX.US,D,20250212,000000,8.525,8.929,8.525,8.91,8972,0
+FLX.US,D,20250213,000000,8.82,8.9,8.67,8.89,3032,0
+FLX.US,D,20250214,000000,8.425,8.89,8.32,8.7,9439,0
+FLX.US,D,20250218,000000,8.95,9.1107,8.5,9.1107,10174,0
+FLX.US,D,20250219,000000,9.2,9.48,8.62,9.47,12045,0
+FLX.US,D,20250220,000000,9.49,9.49,8.673,9.2441,14561,0
+FLX.US,D,20250221,000000,8.662,9.279,8.66,8.68,12292,0
+FLX.US,D,20250224,000000,8.61,8.98,8.3,8.98,10285,0
+FLX.US,D,20250225,000000,8.4,8.8097,8.18,8.3,12127,0
+FLX.US,D,20250226,000000,8.5,8.87,8.45,8.81,9140,0
+FLX.US,D,20250227,000000,8.4,8.8,8.25,8.8,6872,0
+FLX.US,D,20250228,000000,8.5,8.5,8.17,8.47,4148,0
+FLX.US,D,20250303,000000,8.25,8.49,8,8.48,12108,0
+FLX.US,D,20250304,000000,8.32,8.96,8.0796,8.96,6157,0
+FLX.US,D,20250305,000000,8.45,8.94,8.45,8.93,6414,0
+FLX.US,D,20250306,000000,8.6,9,8.0935,8.86,10618,0
+FLX.US,D,20250307,000000,8.08,8.8,8.08,8.555,3006,0
+FLX.US,D,20250310,000000,8.41,9.2,8.41,9.2,7286,0
+FLX.US,D,20250311,000000,8.9,9.01,8.66,8.705,6589,0
+FLX.US,D,20250312,000000,8.75,8.8,8.45,8.77,4246,0
+FLX.US,D,20250313,000000,8.55,8.67,8.2523,8.2523,4798,0
+FLX.US,D,20250317,000000,8.08,8.08,7.5367,7.99,7085,0
+FLX.US,D,20250318,000000,7.81,7.98,7.6142,7.98,3157,0
+FLX.US,D,20250319,000000,8,8.1,7.79,7.79,4343,0
+FLX.US,D,20250320,000000,7.8,8.48,7.8,8.48,2635,0
+FLX.US,D,20250321,000000,8,8,7.71,7.81,6094,0
+FLX.US,D,20250324,000000,7.66,7.92,7.6182,7.75,6870,0
+FLX.US,D,20250325,000000,7.8,8.0528,7.01,7.895,7584,0
+FLX.US,D,20250326,000000,7.905,7.905,7.12,7.47,5991,0
+FLX.US,D,20250327,000000,7.51,7.822,7.18,7.6799,6756,0
+FLX.US,D,20250328,000000,7.34,7.4,7.2,7.2499,6286,0
+FLX.US,D,20250331,000000,7.19,7.19,6.38,6.7,20119,0
+FLX.US,D,20250401,000000,6.3,6.5999,5.11,5.2162,63339,0
+FLX.US,D,20250402,000000,2.1,3.5,2.01,2.245,722975,0
+FLX.US,D,20250403,000000,2.38,2.5,2.25,2.5,196861,0
+FLX.US,D,20250404,000000,2.26,2.75,2.2001,2.69,142751,0
+FLX.US,D,20250407,000000,2.69,2.69,2.42,2.5,65560,0
+FLX.US,D,20250408,000000,2.5287,2.5813,2.3,2.33,29237,0
+FLX.US,D,20250409,000000,2.19,2.41,2.19,2.23,36834,0
+FLX.US,D,20250410,000000,2.35,2.45,2.25,2.34,33203,0
+FLX.US,D,20250411,000000,2.2231,2.4165,2.2231,2.4165,17596,0
+FLX.US,D,20250414,000000,2.2391,2.39,2.2101,2.3,9219,0
+FLX.US,D,20250415,000000,2.3,2.3,2.2,2.24,13869,0
+FLX.US,D,20250416,000000,2.24,2.24,2.11,2.21,8101,0
+FLX.US,D,20250417,000000,2.23,2.28,2.16,2.16,2741,0
+FLX.US,D,20250421,000000,2.3,2.3,2.2,2.24,26425,0
+FLX.US,D,20250422,000000,2.25,2.35,2.1,2.25,25658,0
+FLX.US,D,20250423,000000,2.28,2.35,2.28,2.28,18861,0
+FLX.US,D,20250424,000000,2.307,2.4,2.307,2.35,18584,0
+FLX.US,D,20250425,000000,2.385,2.385,2.25,2.2899,27974,0
+FLX.US,D,20250428,000000,2.29,2.3343,2.19,2.32,10778,0
+FLX.US,D,20250429,000000,2.2349,2.3,2.23,2.23,11194,0
+FLX.US,D,20250430,000000,2.38,2.39,2.3,2.325,9190,0
+FLX.US,D,20250501,000000,2.34,2.39,2.23,2.23,20432,0
+FLX.US,D,20250502,000000,2.38,2.38,2.15,2.29,13972,0
+FLX.US,D,20250505,000000,2.37,2.37,2.15,2.27,9527,0
+FLX.US,D,20250506,000000,2.2466,2.266,2.2406,2.266,716,0
+FLX.US,D,20250507,000000,2.29,2.4335,2.29,2.4,48958,0
+FLX.US,D,20250508,000000,2.32,2.325,2.25,2.25,39036,0
+FLX.US,D,20250509,000000,2.3,2.3164,2.26,2.28,7721,0
+FLX.US,D,20250512,000000,2.44,2.445,2.28,2.38,19921,0
+FLX.US,D,20250513,000000,2.34,2.355,2.25,2.275,7766,0
+FLX.US,D,20250514,000000,2.26,2.64,2.26,2.51,116526,0
+FLX.US,D,20250515,000000,2.32,2.5,2.3,2.37,101254,0
+FLX.US,D,20250516,000000,2.3783,2.48,2.2601,2.2601,41986,0
+FLX.US,D,20250519,000000,2.32,2.35,2.26,2.26,9165,0
+FLX.US,D,20250520,000000,2.28,2.5208,2.28,2.32,89656,0
+FLX.US,D,20250521,000000,2.35,2.4899,2.35,2.3801,65358,0
+FLX.US,D,20250522,000000,2.47,2.47,2.26,2.35,52539,0
+FLX.US,D,20250523,000000,2.3662,2.3763,2.34,2.34,41105,0
+FLX.US,D,20250527,000000,2.4,2.6259,2.2765,2.46,168277,0
+FLX.US,D,20250528,000000,2.33,2.44,2.32,2.365,13175,0
+FLX.US,D,20250529,000000,2.34,2.47,2.33,2.42,19841,0
+FLX.US,D,20250530,000000,2.44,2.46,2.31,2.425,14394,0
+FLX.US,D,20250602,000000,2.31,2.58,2.31,2.48,96841,0
+FLX.US,D,20250603,000000,2.48,3.42,2.44,2.78,191318,0
+FLX.US,D,20250604,000000,2.53,3.03,2.53,2.89,124644,0
+FLX.US,D,20250605,000000,2.93,3.09,2.51,2.93,27809,0
+FLX.US,D,20250606,000000,2.89,3.05,2.89,2.98,41225,0
+FLX.US,D,20250609,000000,3.01,3.26,3.01,3.12,79901,0
+FLX.US,D,20250610,000000,3.12,3.59,3.02,3.32,132857,0
+FLX.US,D,20250611,000000,3.54,3.57,3.2291,3.31,95003,0
+FLX.US,D,20250612,000000,3.2,4,3.155,3.42,228197,0
+FLX.US,D,20250613,000000,3.82,4.09,3.4,3.87,331060,0
+FLX.US,D,20250616,000000,3.98,4.07,3.68,3.6801,110443,0
+FLX.US,D,20250617,000000,3.61,3.61,2.925,2.96,118140,0
+FLX.US,D,20250618,000000,3,3.23,2.85,2.91,60270,0
+FLX.US,D,20250620,000000,2.85,3.15,2.8,2.8506,87587,0
+FLX.US,D,20250623,000000,2.886,3.085,2.7,2.86,29832,0
+FLX.US,D,20250624,000000,2.86,3.085,2.82,2.9,23495,0
+FLX.US,D,20250625,000000,2.95,3.1,2.95,2.98,62488,0
+FLX.US,D,20250626,000000,3.09,3.4282,3,3.09,82921,0
+FLX.US,D,20250627,000000,3.2,3.32,3,3.04,78311,0
+FLX.US,D,20250630,000000,3.21,3.2112,3.1,3.15,65647,0
+FLX.US,D,20250701,000000,3.25,3.435,3.1,3.15,178144,0
+FLX.US,D,20250702,000000,3.17,3.33,3.17,3.245,54076,0
+FLX.US,D,20250703,000000,3.28,3.355,3.17,3.17,33261,0
+FLX.US,D,20250707,000000,3.21,3.3902,3.2,3.27,75242,0
+FLX.US,D,20250708,000000,3.21,3.41,3.21,3.27,47268,0
+FLX.US,D,20250709,000000,3.29,3.39,3.26,3.3,24397,0
+FLX.US,D,20250710,000000,3.3,3.3301,3.2,3.28,30271,0
+FLX.US,D,20250711,000000,3.295,3.33,3.26,3.28,13424,0
+FLX.US,D,20250714,000000,3.29,3.3,3.25,3.25,39749,0
+FLX.US,D,20250715,000000,3.275,3.44,3.25,3.25,54134,0
+FLX.US,D,20250716,000000,3.21,3.36,3.2,3.27,75710,0
+FLX.US,D,20250717,000000,3.25,3.38,3.2,3.2,102907,0
+FLX.US,D,20250718,000000,3.22,3.28,3.0175,3.0175,61927,0
+FLX.US,D,20250721,000000,3.11,3.285,3,3,46399,0
+FLX.US,D,20250722,000000,3.07,3.25,3.02,3.16,94099,0
+FLX.US,D,20250723,000000,3.19,3.29,3.01,3.16,65004,0
+FLX.US,D,20250724,000000,3.22,3.29,3.16,3.195,53069,0
+FLX.US,D,20250725,000000,3.21,3.29,3.16,3.167,25288,0
+FLX.US,D,20250728,000000,3.08,3.3125,3,3.16,59232,0
+FLX.US,D,20250729,000000,3.11,3.2201,3.095,3.14,26140,0
+FLX.US,D,20250730,000000,3.2,3.2695,3.02,3.02,45570,0
+FLX.US,D,20250731,000000,3.11,3.2,3.1,3.1,22799,0
+FLX.US,D,20250801,000000,3.026,3.18,2.97,2.99,36384,0
+FLX.US,D,20250804,000000,3.05,3.145,3.02,3.02,35851,0
+FLX.US,D,20250805,000000,3.08,3.265,3.07,3.13,37000,0
+FLX.US,D,20250806,000000,3.18,3.28,3.18,3.2,35116,0
+FLX.US,D,20250807,000000,3.18,3.49,3.18,3.35,124621,0
+FLX.US,D,20250808,000000,3.44,3.53,3.11,3.11,67088,0
+FLX.US,D,20250811,000000,3.195,3.2,3.06,3.09,15843,0
+FLX.US,D,20250812,000000,3.205,3.27,3.011,3.085,62889,0
+FLX.US,D,20250813,000000,3.11,3.27,3.05,3.11,28936,0
+FLX.US,D,20250814,000000,3.12,3.155,2.98,3.13,78383,0
+FLX.US,D,20250815,000000,3.15,3.28,3.1,3.15,61891,0
+FLX.US,D,20250818,000000,3.2,3.375,3.1,3.136,60351,0
+FLX.US,D,20250819,000000,3.3,3.3,3.16,3.16,57909,0
+FLX.US,D,20250820,000000,3.28,3.56,3.24,3.29,84318,0
+FLX.US,D,20250821,000000,3.35,3.39,3.075,3.26,45968,0
+FLX.US,D,20250822,000000,3.158,3.46,3.095,3.38,88726,0
+FLX.US,D,20250825,000000,3.4,3.47,3.33,3.36,84553,0
+FLX.US,D,20250826,000000,3.185,3.75,3.02,3.4,85905,0
+FLX.US,D,20250827,000000,3.2,3.7,3.2,3.37,53013,0
+FLX.US,D,20250828,000000,3.2524,3.84,3.2524,3.51,113719,0
+FLX.US,D,20250829,000000,3.32,3.5,3.08,3.21,63506,0
+FLX.US,D,20250902,000000,3.11,3.24,3.015,3.04,39600,0
+FLX.US,D,20250903,000000,3.095,3.3,3.06,3.13,48225,0
+FLX.US,D,20250904,000000,3.14,3.14,2.995,3.01,40088,0
+FLX.US,D,20250905,000000,3.2955,3.2955,3.075,3.19,49093,0
+FLX.US,D,20250908,000000,3.2,3.2,3.0279,3.13,36609,0
+FLX.US,D,20250909,000000,3.11,3.11,3.02,3.02,12952,0
+FLX.US,D,20250910,000000,3.04,3.2794,3.04,3.22,51849,0
+FLX.US,D,20250911,000000,3.4652,3.4652,3.12,3.16,64915,0
+FLX.US,D,20250912,000000,3.24,3.26,3.08,3.1,74845,0
+FLX.US,D,20250915,000000,3.06,3.37,3.06,3.22,88213,0
+FLX.US,D,20250916,000000,3.2,3.27,3.12,3.205,56417,0
+FLX.US,D,20250917,000000,3.16,3.28,3.0701,3.175,94797,0
+FLX.US,D,20250918,000000,3.18,3.24,3.03,3.2,52293,0
+FLX.US,D,20250919,000000,3.21,3.26,3.1,3.21,50907,0
+FLX.US,D,20250922,000000,3.2,3.25,3.15,3.23,38272,0
+FLX.US,D,20250923,000000,3.25,3.3,3.19,3.2,45610,0
+FLX.US,D,20250924,000000,3.255,3.3,3.2,3.21,56987,0
+FLX.US,D,20250925,000000,3.21,3.24,3.15,3.15,20354,0
+FLX.US,D,20250926,000000,3.195,3.21,3.1,3.125,21688,0
+FLX.US,D,20250929,000000,3.18,3.23,3.13,3.16,19376,0
+FLX.US,D,20250930,000000,3.218,3.26,3.18,3.21,13532,0
+FLX.US,D,20251001,000000,3.18,3.25,3.15,3.24,23524,0
+FLX.US,D,20251002,000000,3.24,3.4,3.24,3.39,30131,0
+FLX.US,D,20251003,000000,3.295,3.355,3.27,3.31,29326,0
+FLX.US,D,20251006,000000,3.22,3.3,3.15,3.22,19823,0
+FLX.US,D,20251007,000000,3.32,3.645,3.28,3.43,245974,0
+FLX.US,D,20251008,000000,3.485,3.67,3.42,3.43,85551,0
+FLX.US,D,20251009,000000,3.5,3.58,3.415,3.57,37152,0
+FLX.US,D,20251010,000000,3.7,3.7,3.23,3.35,66374,0
+FLX.US,D,20251013,000000,3.49,3.7,3.49,3.53,75075,0
+FLX.US,D,20251014,000000,3.6,3.72,3.5,3.58,53095,0
+FLX.US,D,20251015,000000,3.62,3.78,3.58,3.58,50777,0
+FLX.US,D,20251016,000000,3.62,3.69,3.42,3.42,132445,0
+FLX.US,D,20251017,000000,3.58,3.63,3.34,3.44,53552,0
+FLX.US,D,20251020,000000,3.44,3.665,3.21,3.26,75586,0
+FLX.US,D,20251021,000000,3.55,3.65,3.37,3.38,54269,0
+FLX.US,D,20251022,000000,3.38,3.5,3.23,3.25,54919,0
+FLX.US,D,20251023,000000,3.35,3.47,3.35,3.47,28496,0
+FLX.US,D,20251024,000000,3.44,3.5,3.35,3.41,50421,0
+FLX.US,D,20251027,000000,3.43,3.52,3.38,3.38,49322,0
+FLX.US,D,20251028,000000,3.41,4.145,3.41,3.84,146271,0
+FLX.US,D,20251029,000000,3.95,4.15,3.71,3.72,78956,0
+FLX.US,D,20251030,000000,3.5799,4.04,3.5799,3.65,99376,0
+FLX.US,D,20251031,000000,3.73,4.11,3.7,3.945,116771,0
+FLX.US,D,20251103,000000,4.08,4.13,3.63,3.635,108483,0
+FLX.US,D,20251104,000000,3.55,3.87,3.55,3.6578,74905,0
+FLX.US,D,20251105,000000,3.7,4,3.51,3.9,96781,0
+FLX.US,D,20251106,000000,3.89,3.9,3.43,3.43,48617,0
+FLX.US,D,20251107,000000,3.45,3.76,3.33,3.35,106293,0
+FLX.US,D,20251110,000000,3.44,3.53,3.4,3.45,104040,0
+FLX.US,D,20251111,000000,3.46,3.47,3.27,3.47,40920,0
+FLX.US,D,20251112,000000,3.46,3.46,3.23,3.23,84508,0
+FLX.US,D,20251113,000000,3.345,3.4,3.23,3.3,188940,0
+FLX.US,D,20251114,000000,3.24,3.46,3.07,3.115,126407,0
+FLX.US,D,20251117,000000,3.32,3.357,3.08,3.13,189049,0
+FLX.US,D,20251118,000000,3.19,3.29,2.9015,2.92,215840,0
+FLX.US,D,20251119,000000,3.15,3.35,3.05,3.25,207333,0
+FLX.US,D,20251120,000000,3.23,3.4,3.02,3.1,220770,0
+FLX.US,D,20251121,000000,3.1,3.28,3.1,3.17,229293,0
+FLX.US,D,20251124,000000,3.24,3.26,2.96,2.97,173801,0
+FLX.US,D,20251125,000000,3.12,3.25,3.01,3.17,221468,0
+FLX.US,D,20251126,000000,3.16,3.2083,3.005,3.16,167266,0
+FLX.US,D,20251128,000000,3.17,3.375,3.14,3.27,105743,0
+FLX.US,D,20251201,000000,3.22,3.275,3.14,3.19,143679,0
+FLX.US,D,20251202,000000,3.26,3.26,3.06,3.19,151887,0
+FLX.US,D,20251203,000000,3.24,3.25,3.06,3.21,180855,0
+FLX.US,D,20251204,000000,3.2,3.33,3.09,3.25,210550,0
+FLX.US,D,20251205,000000,3.25,3.65,3.25,3.63,182077,0
+FLX.US,D,20251208,000000,3.42,3.6,3.34,3.54,154378,0
+FLX.US,D,20251209,000000,3.52,3.52,3.2,3.222,246638,0
+FLX.US,D,20251210,000000,3.21,3.37,3.18,3.18,195190,0
+FLX.US,D,20251211,000000,3.23,3.33,3.21,3.25,187462,0
+FLX.US,D,20251212,000000,3.31,3.47,3.21,3.23,219181,0
+FLX.US,D,20251215,000000,3.28,3.28,3.04,3.09,112850,0
+FLX.US,D,20251216,000000,3.09,3.245,3.0534,3.19,113045,0
+FLX.US,D,20251217,000000,3.2,3.27,3.135,3.21,178648,0
+FLX.US,D,20251218,000000,3.26,3.49,3.18,3.21,217724,0
+FLX.US,D,20251219,000000,3.22,3.305,3.135,3.16,185622,0
+FLX.US,D,20251222,000000,3.24,3.27,3.13,3.13,128206,0
+FLX.US,D,20251223,000000,3.13,3.25,3.13,3.16,144662,0
+FLX.US,D,20251224,000000,3.2,3.295,3.19,3.21,55717,0
+FLX.US,D,20251226,000000,3.2,3.22,3.1,3.14,82991,0
+FLX.US,D,20251229,000000,3.1595,3.22,3.04,3.13,155375,0
+FLX.US,D,20251230,000000,3.11,3.22,3.095,3.12,150216,0
+FLX.US,D,20251231,000000,3.15,3.2,3.085,3.18,154972,0
+FLX.US,D,20260102,000000,3.15,3.2799,3.135,3.22,114226,0
+FLX.US,D,20260105,000000,3.2228,3.2228,3.02,3.02,122678,0
+FLX.US,D,20260106,000000,3.04,3.2,3.04,3.2,106926,0
+FLX.US,D,20260107,000000,3.16,3.2,3.11,3.19,118835,0
+FLX.US,D,20260108,000000,3.18,3.2,3.145,3.2,259195,0
+FLX.US,D,20260109,000000,3.165,3.25,3.06,3.13,168135,0
+FLX.US,D,20260112,000000,3.17,3.22,3.1,3.18,163849,0
+FLX.US,D,20260113,000000,3.16,3.24,3.15,3.19,236853,0
+FLX.US,D,20260114,000000,3.16,3.21,3.11,3.11,140110,0
+FLX.US,D,20260115,000000,3.17,3.22,3.13,3.18,101045,0
+FLX.US,D,20260116,000000,3.18,3.25,3.14,3.14,106789,0
+FLX.US,D,20260120,000000,3.11,3.2,3.11,3.2,111213,0
+FLX.US,D,20260121,000000,3.25,3.25,3.155,3.19,106260,0
+FLX.US,D,20260122,000000,3.21,3.22,3.16,3.18,216877,0
+FLX.US,D,20260123,000000,3.14,3.14,3.035,3.08,120141,0
+FLX.US,D,20260126,000000,3.11,3.2,3.105,3.19,158369,0
+FLX.US,D,20260127,000000,3.2,3.2,3.11,3.16,55533,0
+FLX.US,D,20260128,000000,3.12,3.2,3.085,3.19,324709,0
+FLX.US,D,20260129,000000,3.15,3.2,3.09,3.12,395811,0
+FLX.US,D,20260130,000000,3.16,3.2,3.13,3.16,647774,0
+FLX.US,D,20260202,000000,3.15,3.2,3.07,3.18,707709,0
+FLX.US,D,20260203,000000,3.2,3.2,3.08,3.15,656420,0
+FLX.US,D,20260204,000000,3.14,3.45,3.13,3.4,954512,0
+FLX.US,D,20260205,000000,3.45,4.075,3.43,3.89,818331,0
+FLX.US,D,20260206,000000,3.92,4.45,3.77,3.99,843112,0
+FLX.US,D,20260209,000000,3.99,4.39,3.9401,4.16,579637,0
+FLX.US,D,20260210,000000,4.1,4.255,3.52,3.53,307517,0
+FLX.US,D,20260211,000000,3.57,3.68,2.13,2.43,208636,0
+FLX.US,D,20260212,000000,2.82,3.2899,2.8,2.81,459863,0
+FLX.US,D,20260213,000000,2.84,3.07,2.7105,2.81,89070,0
+FLX.US,D,20260217,000000,2.81,3.01,2.61,2.62,47549,0
+FLX.US,D,20260218,000000,2.7208,3.0651,2.5,2.56,55046,0
diff --git a/daily/us/nasdaq stocks/1/flxs.us.txt b/daily/us/nasdaq stocks/1/flxs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1889ab5be898b059e9aa32bc66f15289a4ea5aa5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/flxs.us.txt	
@@ -0,0 +1,5235 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLXS.US,D,20050225,000000,12.0068,12.0147,11.1467,11.5055,18813.066157833,0
+FLXS.US,D,20050228,000000,11.5773,11.766,11.5104,11.648,9019.9771613229,0
+FLXS.US,D,20050301,000000,11.6727,11.6727,11.5173,11.5773,8530.6787498426,0
+FLXS.US,D,20050302,000000,11.5773,11.6873,11.4878,11.4967,10979.205312074,0
+FLXS.US,D,20050303,000000,11.3158,11.6873,11.3158,11.6873,1754.7604153921,0
+FLXS.US,D,20050304,000000,11.8663,11.8663,11.5773,11.8565,10235.593796913,0
+FLXS.US,D,20050307,000000,11.7168,11.766,11.7031,11.7031,3171.7930290972,0
+FLXS.US,D,20050308,000000,11.7031,11.766,11.6579,11.766,1832.0715989109,0
+FLXS.US,D,20050309,000000,11.766,11.8358,11.6873,11.7581,7290.6480562988,0
+FLXS.US,D,20050310,000000,11.8731,11.8731,11.82,11.828,2223.7137785781,0
+FLXS.US,D,20050311,000000,11.8731,11.8731,11.8731,11.8731,1614.3795821608,0
+FLXS.US,D,20050314,000000,11.7483,11.7719,11.7483,11.7719,874.83707665927,0
+FLXS.US,D,20050315,000000,11.8073,12.0914,11.6657,11.9498,10780.841091203,0
+FLXS.US,D,20050316,000000,12.0147,12.058,12.0147,12.058,2159.6268764507,0
+FLXS.US,D,20050317,000000,12.058,12.058,11.9853,12.058,1143.3917141454,0
+FLXS.US,D,20050318,000000,11.9115,12.058,11.9115,12.0275,2159.6268764507,0
+FLXS.US,D,20050321,000000,12.058,12.058,11.9351,12.0442,1210.5303735169,0
+FLXS.US,D,20050322,000000,12.058,12.3332,12.058,12.3332,5294.798818618,0
+FLXS.US,D,20050323,000000,12.3332,12.3332,11.8977,12.0973,1564.5342138395,0
+FLXS.US,D,20050324,000000,12.2889,12.2889,12.0009,12.058,811.76742694662,0
+FLXS.US,D,20050328,000000,11.8731,11.8731,11.8731,11.8731,252.27859885058,0
+FLXS.US,D,20050329,000000,12.2458,12.4679,11.9715,12.1258,7752.4806525817,0
+FLXS.US,D,20050330,000000,12.058,12.058,11.8899,11.8899,947.06199810439,0
+FLXS.US,D,20050331,000000,12.0216,12.2546,12.0216,12.1769,1481.1195158324,0
+FLXS.US,D,20050401,000000,12.0973,12.0973,11.8122,11.8122,1298.0140811828,0
+FLXS.US,D,20050404,000000,11.7994,11.7994,11.6215,11.6215,267.53738507138,0
+FLXS.US,D,20050405,000000,11.594,11.943,11.594,11.6087,2068.0741591259,0
+FLXS.US,D,20050406,000000,11.5773,11.594,11.5773,11.594,2011.1080239016,0
+FLXS.US,D,20050407,000000,11.71,11.7994,11.594,11.7994,1439.4121668289,0
+FLXS.US,D,20050408,000000,11.7994,11.7994,11.7719,11.7994,1754.7604153921,0
+FLXS.US,D,20050411,000000,12.2222,12.4541,11.8899,11.8899,1210.5303735169,0
+FLXS.US,D,20050412,000000,12.171,12.2054,12.171,12.2054,267.53738507138,0
+FLXS.US,D,20050413,000000,11.8731,12.1966,11.8731,11.9498,2587.8901430479,0
+FLXS.US,D,20050414,000000,12.1847,12.1847,11.594,11.594,4179.8901720848,0
+FLXS.US,D,20050415,000000,11.594,11.594,11.594,11.594,1481.1195158324,0
+FLXS.US,D,20050418,000000,11.6087,11.6087,11.6087,11.6087,145.46709530497,0
+FLXS.US,D,20050419,000000,12.111,12.111,11.8073,11.8073,1614.3795821608,0
+FLXS.US,D,20050420,000000,11.594,12.0511,11.4062,11.4514,11016.843651418,0
+FLXS.US,D,20050421,000000,11.648,11.648,11.6422,11.6422,930.78595946887,0
+FLXS.US,D,20050422,000000,11.5861,11.5861,11.3158,11.3158,3421.0198707036,0
+FLXS.US,D,20050425,000000,11.2617,11.2617,10.49,10.9226,11333.209152397,0
+FLXS.US,D,20050426,000000,10.7613,10.9393,10.7407,10.9393,2017.2115383899,0
+FLXS.US,D,20050427,000000,10.9471,11.124,10.9393,11.0573,7777.9119629497,0
+FLXS.US,D,20050428,000000,11.0651,11.124,10.8066,10.9009,6978.3515649797,0
+FLXS.US,D,20050429,000000,10.8872,11.0258,10.604,10.9009,7353.7177060114,0
+FLXS.US,D,20050502,000000,11.0877,11.242,10.9314,11.1634,27004.999853573,0
+FLXS.US,D,20050503,000000,11.2086,11.2086,11.0877,11.0877,6331.3790292178,0
+FLXS.US,D,20050504,000000,11.0877,11.0877,11.0208,11.0208,947.06199810439,0
+FLXS.US,D,20050505,000000,10.5775,11.0405,10.5775,11.0405,1076.2530547738,0
+FLXS.US,D,20050506,000000,11.0494,11.0494,11.0405,11.0494,798.54314555526,0
+FLXS.US,D,20050509,000000,11.0494,11.0494,11.0258,11.0258,809.73292211718,0
+FLXS.US,D,20050510,000000,10.9845,10.9845,10.9845,10.9845,540.16103221636,0
+FLXS.US,D,20050511,000000,11.0405,11.0573,11.0405,11.0573,3910.318282184,0
+FLXS.US,D,20050512,000000,11.0809,11.0809,10.954,10.954,669.35208888581,0
+FLXS.US,D,20050513,000000,10.4261,10.7839,10.4261,10.5068,11893.715232907,0
+FLXS.US,D,20050516,000000,10.4635,10.4635,10.143,10.3878,4402.6684509085,0
+FLXS.US,D,20050517,000000,10.2393,10.6611,10.2393,10.3878,4207.3559872822,0
+FLXS.US,D,20050518,000000,10.3878,10.3956,10.2168,10.2393,2710.977685229,0
+FLXS.US,D,20050519,000000,10.7613,10.7613,10.5687,10.5687,1901.2447631118,0
+FLXS.US,D,20050520,000000,10.4045,10.4635,10.3809,10.4635,10597.735656554,0
+FLXS.US,D,20050523,000000,10.3878,10.3878,10.203,10.2797,2359.0083497359,0
+FLXS.US,D,20050524,000000,10.2462,10.3878,10.1745,10.3878,8635.4557485587,0
+FLXS.US,D,20050525,000000,10.5382,10.5382,10.2629,10.2629,8398.4359359289,0
+FLXS.US,D,20050526,000000,10.2629,10.5617,10.2629,10.5382,3574.6249853263,0
+FLXS.US,D,20050527,000000,10.6355,10.6355,10.4773,10.4969,4137.1655706665,0
+FLXS.US,D,20050531,000000,10.6866,10.6866,10.2708,10.3956,5511.4735829534,0
+FLXS.US,D,20050601,000000,10.6483,10.7987,10.6483,10.7407,2924.6006923202,0
+FLXS.US,D,20050602,000000,10.3878,10.5775,10.3878,10.4438,8840.9407363322,0
+FLXS.US,D,20050603,000000,10.4969,10.4969,10.435,10.4507,4713.9476898128,0
+FLXS.US,D,20050606,000000,10.5854,10.5854,10.5775,10.5775,540.16103221636,0
+FLXS.US,D,20050607,000000,10.1342,10.7407,10.1342,10.6768,13375.852001155,0
+FLXS.US,D,20050608,000000,10.7328,10.8479,10.724,10.724,2405.801960813,0
+FLXS.US,D,20050609,000000,10.724,10.9098,10.5854,10.9009,2875.7725764137,0
+FLXS.US,D,20050610,000000,10.9314,11.131,10.7683,10.7683,1335.6524205275,0
+FLXS.US,D,20050613,000000,10.7683,10.8105,10.7613,10.7613,2828.9789653365,0
+FLXS.US,D,20050614,000000,10.2393,11.2086,10.2393,11.0877,8543.9030312339,0
+FLXS.US,D,20050615,000000,10.3878,10.9471,10.3878,10.9471,809.73292211718,0
+FLXS.US,D,20050616,000000,10.9845,11.0494,10.9845,11.0494,669.35208888581,0
+FLXS.US,D,20050617,000000,11.124,11.131,10.9393,11.131,3009.032642742,0
+FLXS.US,D,20050620,000000,11.0719,11.131,11.0719,11.131,1147.4607238042,0
+FLXS.US,D,20050621,000000,11.0719,11.131,11.0719,11.131,1555.378942107,0
+FLXS.US,D,20050623,000000,10.3878,11.131,10.3878,11.131,1349.8939543335,0
+FLXS.US,D,20050624,000000,10.6866,11.131,10.6866,10.9166,453.69457696515,0
+FLXS.US,D,20050627,000000,11.131,11.131,10.6611,10.6611,10104.368235415,0
+FLXS.US,D,20050628,000000,10.6483,10.6561,10.4045,10.4841,17113.237372835,0
+FLXS.US,D,20050629,000000,10.6208,10.6866,10.6208,10.6866,267.53738507138,0
+FLXS.US,D,20050630,000000,10.6866,10.6866,10.4438,10.612,1885.985976891,0
+FLXS.US,D,20050701,000000,10.6866,10.6866,10.4773,10.4773,2352.9048352475,0
+FLXS.US,D,20050705,000000,10.5146,10.5146,10.3878,10.4507,2477.0096298434,0
+FLXS.US,D,20050707,000000,10.6768,10.6866,10.6768,10.6768,938.92397878663,0
+FLXS.US,D,20050708,000000,10.6866,10.9009,10.612,10.6561,1826.9853368373,0
+FLXS.US,D,20050711,000000,10.9393,10.9471,10.9393,10.9471,947.06199810439,0
+FLXS.US,D,20050712,000000,10.841,10.841,10.841,10.841,267.53738507138,0
+FLXS.US,D,20050713,000000,10.7987,10.7987,10.7987,10.7987,139.36358081665,0
+FLXS.US,D,20050714,000000,10.5382,10.5854,10.5382,10.5854,1210.5303735169,0
+FLXS.US,D,20050715,000000,10.5775,11.131,10.5382,10.9226,3784.1789827587,0
+FLXS.US,D,20050718,000000,11.131,11.131,10.9393,11.0809,2598.0626671951,0
+FLXS.US,D,20050719,000000,11.0809,11.0809,10.841,11.0573,1076.2530547738,0
+FLXS.US,D,20050720,000000,11.0573,11.0573,10.9845,11.0573,4308.0639763395,0
+FLXS.US,D,20050725,000000,11.131,11.2617,11.131,11.2018,1403.8083323137,0
+FLXS.US,D,20050726,000000,11.131,11.131,10.6208,10.6208,5944.8231116241,0
+FLXS.US,D,20050727,000000,10.5068,10.7613,10.5068,10.7613,1030.4766961114,0
+FLXS.US,D,20050728,000000,10.9098,11.0573,10.612,11.0573,5667.1132024055,0
+FLXS.US,D,20050729,000000,10.6935,10.7613,10.6866,10.7613,1421.1016233639,0
+FLXS.US,D,20050801,000000,10.9009,10.9393,10.9009,10.9393,267.53738507138,0
+FLXS.US,D,20050802,000000,10.6266,11.0494,10.6266,10.8282,3855.3866517891,0
+FLXS.US,D,20050803,000000,10.7987,11.0208,10.7839,10.9226,2307.1284765851,0
+FLXS.US,D,20050804,000000,10.8282,10.9904,10.8282,10.9904,406.90096588803,0
+FLXS.US,D,20050805,000000,11.0651,11.131,11.0573,11.0573,3001.9118758389,0
+FLXS.US,D,20050809,000000,11.0573,11.0573,10.8331,10.8331,828.04346558214,0
+FLXS.US,D,20050810,000000,10.8331,10.9471,10.8331,10.841,1743.5706388302,0
+FLXS.US,D,20050811,000000,10.8331,11.0494,10.7407,10.7683,2957.1527695913,0
+FLXS.US,D,20050812,000000,10.8331,10.8479,10.612,10.612,20362.341585452,0
+FLXS.US,D,20050815,000000,10.612,10.612,10.5775,10.612,17460.120446255,0
+FLXS.US,D,20050816,000000,10.7613,10.7613,10.5775,10.612,3827.9208365916,0
+FLXS.US,D,20050817,000000,11.0208,11.0573,10.8331,10.8331,3974.4051843113,0
+FLXS.US,D,20050818,000000,10.8331,10.8331,10.8331,10.8331,669.35208888581,0
+FLXS.US,D,20050819,000000,10.5923,10.8331,10.5923,10.612,5460.6109622174,0
+FLXS.US,D,20050822,000000,10.8331,10.9098,10.5549,10.5549,14035.031565892,0
+FLXS.US,D,20050823,000000,10.8331,10.841,10.8331,10.8331,5670.1649596497,0
+FLXS.US,D,20050824,000000,10.8331,10.9471,10.724,10.9471,13483.680757115,0
+FLXS.US,D,20050825,000000,10.8331,10.8331,10.6611,10.6611,5952.9611309419,0
+FLXS.US,D,20050826,000000,10.8331,10.9098,10.7683,10.9098,8951.8212495367,0
+FLXS.US,D,20050829,000000,10.9471,10.9471,10.5854,10.6561,2504.4754450408,0
+FLXS.US,D,20050830,000000,10.7525,10.7525,10.6866,10.7525,8438.108780103,0
+FLXS.US,D,20050831,000000,10.7525,10.7683,10.7525,10.7613,8374.0218779757,0
+FLXS.US,D,20050901,000000,10.6866,11.0877,10.6866,11.0877,401.81470381443,0
+FLXS.US,D,20050902,000000,10.954,10.954,10.9471,10.9471,4179.8901720848,0
+FLXS.US,D,20050906,000000,10.7683,10.8557,10.7525,10.7771,809.73292211718,0
+FLXS.US,D,20050907,000000,10.894,10.894,10.894,10.894,947.06199810439,0
+FLXS.US,D,20050908,000000,10.6935,10.724,10.612,10.724,947.06199810439,0
+FLXS.US,D,20050909,000000,10.9393,10.9393,10.9393,10.9393,139.36358081665,0
+FLXS.US,D,20050912,000000,11.0956,11.0956,10.841,11.0809,720.21470962181,0
+FLXS.US,D,20050913,000000,10.9471,10.9471,10.9471,10.9471,267.53738507138,0
+FLXS.US,D,20050914,000000,10.8331,10.8331,10.8331,10.8331,1754.7604153921,0
+FLXS.US,D,20050915,000000,11.0651,11.0651,10.9471,11.0061,540.16103221636,0
+FLXS.US,D,20050916,000000,11.0809,11.0877,10.894,10.9767,4403.6857033232,0
+FLXS.US,D,20050919,000000,10.8331,11.0573,10.7683,11.0208,7552.0819268818,0
+FLXS.US,D,20050920,000000,10.8744,10.8744,10.6266,10.6266,1612.3450773313,0
+FLXS.US,D,20050921,000000,10.5146,10.5146,10.5146,10.5146,139.36358081665,0
+FLXS.US,D,20050922,000000,10.5775,10.7525,10.5775,10.7525,816.85368902022,0
+FLXS.US,D,20050923,000000,10.6866,10.724,10.6866,10.6866,9817.5030544635,0
+FLXS.US,D,20050926,000000,10.7004,10.7525,10.5224,10.6866,14962.765768117,0
+FLXS.US,D,20050927,000000,10.7466,10.7918,10.7172,10.7172,4429.1170136912,0
+FLXS.US,D,20050928,000000,10.7918,10.8282,10.7613,10.7613,542.1955370458,0
+FLXS.US,D,20050929,000000,10.7918,11.0494,10.7918,11.0494,1222.7374024935,0
+FLXS.US,D,20050930,000000,11.5104,11.5104,11.1467,11.1467,1087.4428313358,0
+FLXS.US,D,20051003,000000,11.4809,11.4809,11.131,11.131,1967.3661700686,0
+FLXS.US,D,20051004,000000,11.131,11.131,10.7683,10.7683,3496.2965493929,0
+FLXS.US,D,20051005,000000,11.0208,11.0208,11.0208,11.0208,823.97445592326,0
+FLXS.US,D,20051006,000000,11.0208,11.0208,11.0208,11.0208,334.6760444429,0
+FLXS.US,D,20051007,000000,11.0208,11.0208,10.8066,10.9471,2573.6486092418,0
+FLXS.US,D,20051010,000000,10.9393,10.9471,10.7918,10.7918,12126.666035879,0
+FLXS.US,D,20051011,000000,10.7918,10.7918,10.7918,10.7918,178.01917257601,0
+FLXS.US,D,20051012,000000,10.7683,10.9619,10.7683,10.9471,22677.608081354,0
+FLXS.US,D,20051013,000000,10.9314,10.9677,10.9098,10.9471,17379.757505492,0
+FLXS.US,D,20051014,000000,10.9098,10.954,10.9098,10.9471,2698.7706562524,0
+FLXS.US,D,20051017,000000,10.7683,10.9471,10.7683,10.9098,11894.732485322,0
+FLXS.US,D,20051018,000000,10.9471,10.9471,10.7613,10.8105,13789.873733945,0
+FLXS.US,D,20051019,000000,10.841,10.9471,10.7683,10.8479,8023.0697948972,0
+FLXS.US,D,20051020,000000,10.7839,10.8744,10.7683,10.8282,7574.4614800057,0
+FLXS.US,D,20051021,000000,10.7771,10.7771,10.7525,10.7525,2251.1795937755,0
+FLXS.US,D,20051024,000000,10.7525,10.894,10.7525,10.8872,2456.664581549,0
+FLXS.US,D,20051026,000000,10.7525,10.7525,10.7525,10.7525,1215.6166355905,0
+FLXS.US,D,20051027,000000,10.7525,11.0956,10.724,11.0956,18862.911526155,0
+FLXS.US,D,20051028,000000,10.6768,11.0208,10.6768,10.7613,5738.3208714359,0
+FLXS.US,D,20051031,000000,10.8744,10.9677,10.6266,10.8331,9321.0838760801,0
+FLXS.US,D,20051101,000000,10.7092,10.7092,10.6266,10.6266,1614.3795821608,0
+FLXS.US,D,20051103,000000,10.724,10.7839,10.6355,10.6355,2650.9597927605,0
+FLXS.US,D,20051107,000000,10.9393,10.9471,10.6266,10.6266,1087.4428313358,0
+FLXS.US,D,20051108,000000,10.6266,10.8066,10.6208,10.8066,2026.3668101224,0
+FLXS.US,D,20051109,000000,10.6561,10.6561,10.5382,10.5382,3369.1399975529,0
+FLXS.US,D,20051111,000000,10.6866,10.6866,10.5382,10.5382,2186.0754392334,0
+FLXS.US,D,20051114,000000,10.8194,10.8655,10.4773,10.4773,2918.4971778319,0
+FLXS.US,D,20051115,000000,10.49,10.5549,10.4045,10.5382,3458.6582100483,0
+FLXS.US,D,20051116,000000,10.4124,10.4635,10.4045,10.4635,490.31566389508,0
+FLXS.US,D,20051118,000000,10.3956,10.3956,10.317,10.317,267.53738507138,0
+FLXS.US,D,20051121,000000,10.4261,10.5549,10.4261,10.4261,988.76934710791,0
+FLXS.US,D,20051122,000000,10.4045,10.4635,10.4045,10.4045,1210.5303735169,0
+FLXS.US,D,20051123,000000,10.0624,10.4566,10.0624,10.4566,678.50736061829,0
+FLXS.US,D,20051128,000000,10.4635,10.4635,10.4635,10.4635,540.16103221636,0
+FLXS.US,D,20051129,000000,10.612,10.612,10.612,10.612,3532.9176363228,0
+FLXS.US,D,20051130,000000,10.317,10.3681,10.317,10.3681,947.06199810439,0
+FLXS.US,D,20051201,000000,10.317,10.4261,10.317,10.3878,1395.6703129959,0
+FLXS.US,D,20051202,000000,10.6483,10.6483,10.6483,10.6483,185.13993947905,0
+FLXS.US,D,20051205,000000,10.7613,10.7613,10.4635,10.5471,7745.3598856787,0
+FLXS.US,D,20051206,000000,11.0208,11.131,10.5992,10.7328,6806.435906892,0
+FLXS.US,D,20051207,000000,10.7613,10.7613,10.6208,10.6208,510.66071218948,0
+FLXS.US,D,20051208,000000,10.6208,10.6483,10.4969,10.6483,2250.1623413608,0
+FLXS.US,D,20051209,000000,10.7613,10.7613,10.6483,10.6483,947.06199810439,0
+FLXS.US,D,20051212,000000,10.7613,10.7613,10.612,10.612,10618.080704848,0
+FLXS.US,D,20051213,000000,10.5382,10.5382,10.5382,10.5382,267.53738507138,0
+FLXS.US,D,20051214,000000,10.7613,10.7613,10.7613,10.7613,139.36358081665,0
+FLXS.US,D,20051215,000000,10.5382,10.7613,10.5382,10.7525,2304.076719341,0
+FLXS.US,D,20051216,000000,10.5549,10.7613,10.4635,10.4635,36043.287558362,0
+FLXS.US,D,20051219,000000,10.5382,10.6424,10.4841,10.6424,5151.3662281425,0
+FLXS.US,D,20051220,000000,10.3465,10.5471,10.3465,10.5471,3698.7297799222,0
+FLXS.US,D,20051221,000000,10.3878,10.4566,10.3524,10.435,28213.495722262,0
+FLXS.US,D,20051222,000000,10.3681,10.5382,10.3681,10.5382,10116.575264392,0
+FLXS.US,D,20051223,000000,10.5382,10.5382,10.5068,10.5303,1595.0517862811,0
+FLXS.US,D,20051227,000000,10.3524,10.435,10.3524,10.374,5029.2959383761,0
+FLXS.US,D,20051228,000000,10.5775,10.5775,10.5775,10.5775,809.73292211718,0
+FLXS.US,D,20051229,000000,10.3878,10.6561,10.3878,10.4969,1787.3124926632,0
+FLXS.US,D,20051230,000000,10.3878,10.604,10.3524,10.4438,2161.6613812802,0
+FLXS.US,D,20060103,000000,10.3524,10.6866,10.3524,10.6866,22279.862387199,0
+FLXS.US,D,20060104,000000,10.6866,10.6866,10.4438,10.5775,7677.2039738924,0
+FLXS.US,D,20060105,000000,10.4773,10.49,10.3878,10.3878,2913.4109157583,0
+FLXS.US,D,20060106,000000,10.3524,10.4635,10.3524,10.3681,17847.693616263,0
+FLXS.US,D,20060109,000000,10.4261,10.4261,10.3524,10.3681,25449.620911467,0
+FLXS.US,D,20060110,000000,10.317,10.8331,10.317,10.8331,20910.640636986,0
+FLXS.US,D,20060111,000000,10.604,10.7525,10.604,10.7525,2791.3406259919,0
+FLXS.US,D,20060112,000000,10.7525,10.7525,10.5854,10.5854,2898.1521295375,0
+FLXS.US,D,20060113,000000,10.5854,10.5854,10.5068,10.5854,540.16103221636,0
+FLXS.US,D,20060117,000000,10.374,10.5775,10.374,10.5775,947.06199810439,0
+FLXS.US,D,20060118,000000,10.3593,10.5224,10.3524,10.5224,1614.3795821608,0
+FLXS.US,D,20060119,000000,10.4045,10.9471,10.4045,10.7466,3417.9681134595,0
+FLXS.US,D,20060120,000000,10.3878,10.7613,10.3878,10.7613,1754.7604153921,0
+FLXS.US,D,20060123,000000,10.435,10.6866,10.435,10.6866,859.57829043846,0
+FLXS.US,D,20060124,000000,10.7613,10.7613,10.7613,10.7613,2259.3176130933,0
+FLXS.US,D,20060125,000000,10.4261,10.5992,10.2934,10.5992,4657.9988070032,0
+FLXS.US,D,20060126,000000,10.5854,10.5854,10.49,10.5775,950.11375534855,0
+FLXS.US,D,20060127,000000,10.6483,10.6483,10.4635,10.4635,2656.0460548341,0
+FLXS.US,D,20060130,000000,10.6483,10.6483,10.4713,10.4773,1109.8223844596,0
+FLXS.US,D,20060131,000000,10.6483,10.7172,10.4969,10.6866,1045.7354823322,0
+FLXS.US,D,20060202,000000,10.5854,10.5854,10.5775,10.5775,540.16103221636,0
+FLXS.US,D,20060203,000000,10.7004,10.7004,10.7004,10.7004,139.36358081665,0
+FLXS.US,D,20060206,000000,10.724,10.8105,10.5992,10.5992,1312.2556149889,0
+FLXS.US,D,20060207,000000,10.6768,10.6768,10.6768,10.6768,142.41533806081,0
+FLXS.US,D,20060208,000000,10.6768,10.6768,10.5992,10.5992,669.35208888581,0
+FLXS.US,D,20060209,000000,10.5992,10.7466,10.5992,10.604,2401.7329511541,0
+FLXS.US,D,20060210,000000,10.612,10.6208,10.5992,10.5992,3588.8665191324,0
+FLXS.US,D,20060213,000000,10.5992,10.5992,10.5992,10.5992,2520.7514836763,0
+FLXS.US,D,20060215,000000,10.5992,10.7328,10.5992,10.604,470.9878680154,0
+FLXS.US,D,20060216,000000,10.5992,10.7525,10.5992,10.7525,947.06199810439,0
+FLXS.US,D,20060217,000000,10.604,10.604,10.4969,10.4969,2919.5144302466,0
+FLXS.US,D,20060221,000000,10.5382,10.5382,10.4969,10.4969,899.25113461255,0
+FLXS.US,D,20060222,000000,10.5382,10.5382,10.4969,10.5382,669.35208888581,0
+FLXS.US,D,20060223,000000,10.5549,10.5549,10.5549,10.5549,206.50224018818,0
+FLXS.US,D,20060224,000000,10.5471,10.5471,10.4969,10.4969,267.53738507138,0
+FLXS.US,D,20060227,000000,10.4969,10.604,10.4969,10.4969,888.06135805063,0
+FLXS.US,D,20060228,000000,10.4969,10.5617,10.4969,10.4969,2864.5827998517,0
+FLXS.US,D,20060301,000000,10.5549,10.7092,10.4969,10.6935,23852.534620356,0
+FLXS.US,D,20060302,000000,10.7613,10.7613,10.4969,10.4969,1860.554666523,0
+FLXS.US,D,20060303,000000,10.5146,10.5775,10.4969,10.5382,6037.3930813637,0
+FLXS.US,D,20060306,000000,10.4635,11.013,10.4635,10.6611,5294.798818618,0
+FLXS.US,D,20060307,000000,10.5303,10.612,10.5303,10.612,540.16103221636,0
+FLXS.US,D,20060308,000000,10.612,10.612,10.4635,10.4635,854.49202836486,0
+FLXS.US,D,20060309,000000,10.5068,10.5068,10.5068,10.5068,267.53738507138,0
+FLXS.US,D,20060310,000000,10.5775,10.5775,10.4635,10.5687,2731.3227335234,0
+FLXS.US,D,20060313,000000,10.4635,10.5224,10.3878,10.3878,11456.296694577,0
+FLXS.US,D,20060314,000000,10.612,10.612,10.4635,10.4635,5332.4371579626,0
+FLXS.US,D,20060315,000000,10.1509,10.9226,10.1509,10.4635,2864.5827998517,0
+FLXS.US,D,20060316,000000,10.4635,10.604,10.203,10.203,3728.2300999491,0
+FLXS.US,D,20060317,000000,10.2462,10.317,10.2462,10.2462,2609.252443757,0
+FLXS.US,D,20060320,000000,10.317,10.317,10.2462,10.2462,8716.8359417363,0
+FLXS.US,D,20060321,000000,10.3102,10.317,10.3102,10.317,267.53738507138,0
+FLXS.US,D,20060322,000000,10.2168,10.317,10.2168,10.317,5439.2486615082,0
+FLXS.US,D,20060323,000000,10.3878,10.3878,10.3878,10.3878,139.36358081665,0
+FLXS.US,D,20060324,000000,10.2797,10.2797,10.2797,10.2797,669.35208888581,0
+FLXS.US,D,20060327,000000,10.3386,10.3386,10.2629,10.2797,20794.673861708,0
+FLXS.US,D,20060328,000000,10.374,10.374,10.2462,10.2797,11675.005963743,0
+FLXS.US,D,20060329,000000,10.3524,10.3524,10.2462,10.2797,17361.446962027,0
+FLXS.US,D,20060330,000000,10.3809,10.3809,10.2088,10.2088,1947.0211217742,0
+FLXS.US,D,20060331,000000,10.2708,10.2708,10.203,10.2393,3928.6288256489,0
+FLXS.US,D,20060403,000000,10.203,10.2541,10.1804,10.203,5634.5611251345,0
+FLXS.US,D,20060404,000000,10.1018,10.203,10.1018,10.203,2655.0288024194,0
+FLXS.US,D,20060405,000000,10.029,10.4635,10.029,10.1342,12344.358052628,0
+FLXS.US,D,20060406,000000,10.203,10.203,10.1342,10.203,21845.495606114,0
+FLXS.US,D,20060407,000000,10.1607,10.2393,10.1607,10.1804,669.35208888581,0
+FLXS.US,D,20060410,000000,10.1804,10.203,10.143,10.143,1957.1936459214,0
+FLXS.US,D,20060411,000000,10.1342,10.1529,10.0624,10.1529,5034.3822004497,0
+FLXS.US,D,20060412,000000,10.0761,10.1342,10.0624,10.0624,2680.4601127874,0
+FLXS.US,D,20060413,000000,10.0555,10.0555,9.83335,9.83335,310362.69447868,0
+FLXS.US,D,20060417,000000,9.92576,10.1342,9.92576,10.0378,9715.7778129914,0
+FLXS.US,D,20060418,000000,10.0378,10.203,10.0378,10.1675,10780.841091203,0
+FLXS.US,D,20060419,000000,10.1342,10.1342,10.0152,10.0152,15481.564499624,0
+FLXS.US,D,20060420,000000,10.2393,10.2797,10.1804,10.1804,16276.038635521,0
+FLXS.US,D,20060421,000000,10.1745,10.2246,10.143,10.2246,10075.885167802,0
+FLXS.US,D,20060424,000000,10.1745,10.1745,10.1342,10.1342,2400.7156987394,0
+FLXS.US,D,20060425,000000,10.1253,10.1675,10.1253,10.1253,9094.2365875975,0
+FLXS.US,D,20060426,000000,10.1675,10.1675,10.0938,10.1675,1634.7246304552,0
+FLXS.US,D,20060427,000000,10.1675,10.1675,10.1607,10.1675,7476.8052481926,0
+FLXS.US,D,20060428,000000,10.203,10.203,10.0555,10.0555,13608.802804125,0
+FLXS.US,D,20060501,000000,10.0152,10.0555,9.95131,9.95131,3240.9661932982,0
+FLXS.US,D,20060502,000000,10.085,10.085,9.87169,9.98667,11581.418741589,0
+FLXS.US,D,20060503,000000,10.0761,10.0761,9.99361,10.029,4297.8914521923,0
+FLXS.US,D,20060504,000000,9.94349,9.94349,9.80189,9.94349,11728.920341722,0
+FLXS.US,D,20060505,000000,9.94349,9.94349,9.94349,9.94349,1347.8594495041,0
+FLXS.US,D,20060508,000000,9.87955,10.0152,9.81075,9.84908,4930.6224541482,0
+FLXS.US,D,20060509,000000,9.90217,9.90217,9.90217,9.90217,4447.4275571562,0
+FLXS.US,D,20060510,000000,9.94349,10.0938,9.94349,9.95131,2758.7885487208,0
+FLXS.US,D,20060511,000000,9.95914,10.0938,9.85694,9.85694,5060.8307632324,0
+FLXS.US,D,20060512,000000,10.0761,10.0761,9.87169,9.87169,796.50864072582,0
+FLXS.US,D,20060515,000000,9.94349,9.95914,9.94349,9.95914,1076.2530547738,0
+FLXS.US,D,20060516,000000,9.87169,10.0152,9.87169,10.0152,2470.9061153551,0
+FLXS.US,D,20060517,000000,9.84908,9.97984,9.23861,9.69965,3263.345746422,0
+FLXS.US,D,20060518,000000,9.64854,9.64854,8.9144,9.64854,10117.592516806,0
+FLXS.US,D,20060519,000000,9.68393,9.69965,9.64067,9.64854,9165.4442566279,0
+FLXS.US,D,20060522,000000,9.64854,9.64854,9.55122,9.64854,5777.99371561,0
+FLXS.US,D,20060523,000000,9.64854,9.94349,9.63281,9.79403,2028.4013149518,0
+FLXS.US,D,20060524,000000,9.73603,9.78125,9.73603,9.7724,827.02621316742,0
+FLXS.US,D,20060525,000000,9.7724,9.79403,9.7724,9.79403,4072.0614161245,0
+FLXS.US,D,20060526,000000,9.79403,9.79403,9.79403,9.79403,1481.1195158324,0
+FLXS.US,D,20060530,000000,9.6564,9.6564,9.6564,9.6564,267.53738507138,0
+FLXS.US,D,20060531,000000,9.64854,9.79403,9.64854,9.79403,1573.689485572,0
+FLXS.US,D,20060601,000000,9.94349,9.94349,9.87169,9.94349,548.29905153412,0
+FLXS.US,D,20060602,000000,9.59546,9.59546,9.58071,9.58071,809.73292211718,0
+FLXS.US,D,20060605,000000,9.49813,9.95914,9.49813,9.95914,942.99298844551,0
+FLXS.US,D,20060606,000000,9.57186,9.57186,9.57186,9.57186,669.35208888581,0
+FLXS.US,D,20060607,000000,9.81075,9.8245,9.64067,9.75766,2557.3725706063,0
+FLXS.US,D,20060608,000000,9.67508,9.69965,9.66919,9.69965,2019.2460432194,0
+FLXS.US,D,20060609,000000,9.66919,9.79403,9.64854,9.68393,12027.99255165,0
+FLXS.US,D,20060612,000000,9.84908,9.84908,9.49813,9.64854,23852.534620356,0
+FLXS.US,D,20060613,000000,9.64854,9.69965,9.64854,9.69965,1481.1195158324,0
+FLXS.US,D,20060614,000000,9.64854,9.70851,9.506,9.63281,9836.8308503431,0
+FLXS.US,D,20060615,000000,9.61708,9.68393,9.61708,9.68393,5282.5917896414,0
+FLXS.US,D,20060616,000000,9.68393,9.68393,9.68393,9.68393,14750.160013441,0
+FLXS.US,D,20060619,000000,9.70851,9.70851,9.54336,9.5581,3648.8844116009,0
+FLXS.US,D,20060620,000000,9.60823,9.64854,9.60823,9.60823,1677.4492318734,0
+FLXS.US,D,20060621,000000,9.60823,9.64854,9.60823,9.64854,4516.6007213571,0
+FLXS.US,D,20060622,000000,9.57186,9.64067,9.57186,9.64067,1614.3795821608,0
+FLXS.US,D,20060623,000000,9.71538,9.71538,9.71538,9.71538,809.73292211718,0
+FLXS.US,D,20060626,000000,9.72227,9.72227,9.60234,9.60234,540.16103221636,0
+FLXS.US,D,20060627,000000,9.506,9.63281,9.49813,9.49813,812.78467936134,0
+FLXS.US,D,20060628,000000,9.60234,9.64854,9.60234,9.60234,1481.1195158324,0
+FLXS.US,D,20060629,000000,9.64854,9.64854,9.64854,9.64854,540.16103221636,0
+FLXS.US,D,20060630,000000,9.64854,9.64854,9.63281,9.64854,1753.7431629774,0
+FLXS.US,D,20060703,000000,9.58857,9.72227,9.49813,9.64854,3357.950220991,0
+FLXS.US,D,20060705,000000,9.506,9.506,9.35952,9.46471,2326.4562724648,0
+FLXS.US,D,20060706,000000,9.45685,9.47061,9.45685,9.47061,669.35208888581,0
+FLXS.US,D,20060707,000000,9.63281,9.64067,9.44014,9.63281,9860.2276558817,0
+FLXS.US,D,20060710,000000,9.53647,9.53647,9.53647,9.53647,376.38339344643,0
+FLXS.US,D,20060711,000000,9.53647,9.53647,9.27627,9.27627,5453.4901953143,0
+FLXS.US,D,20060712,000000,9.48339,9.48339,9.27627,9.46471,19821.16330082,0
+FLXS.US,D,20060714,000000,9.45685,9.45685,9.44014,9.44014,959.26902708103,0
+FLXS.US,D,20060717,000000,9.44014,9.49813,9.44014,9.46471,3057.8607586485,0
+FLXS.US,D,20060718,000000,9.49813,9.51386,9.28108,9.46471,6499.2256776466,0
+FLXS.US,D,20060719,000000,9.32108,9.51976,9.32108,9.51976,1276.6517804737,0
+FLXS.US,D,20060721,000000,9.35166,9.49813,9.35166,9.49813,3574.6249853263,0
+FLXS.US,D,20060724,000000,9.44014,9.52763,9.35952,9.36837,2439.3712904987,0
+FLXS.US,D,20060725,000000,9.51386,9.51386,9.44014,9.44014,673.42109854469,0
+FLXS.US,D,20060726,000000,9.52763,9.52763,9.52763,9.52763,425.21150935299,0
+FLXS.US,D,20060727,000000,9.41753,9.41753,9.04073,9.24638,3236.8971836393,0
+FLXS.US,D,20060728,000000,9.1814,9.23861,9.12006,9.23861,6199.1362153041,0
+FLXS.US,D,20060731,000000,9.23861,9.23861,9.23861,9.23861,401.81470381443,0
+FLXS.US,D,20060801,000000,9.26771,9.46471,9.17363,9.46471,2898.1521295375,0
+FLXS.US,D,20060802,000000,9.46471,9.46471,9.44014,9.46471,8671.0595830739,0
+FLXS.US,D,20060803,000000,9.46471,9.46471,8.92079,9.46471,3786.2134875881,0
+FLXS.US,D,20060804,000000,9.24638,9.42441,9.24638,9.42441,267.53738507138,0
+FLXS.US,D,20060807,000000,9.53647,9.69278,9.29671,9.53647,5387.3687883575,0
+FLXS.US,D,20060809,000000,9.81664,9.83335,9.26771,9.46471,9848.0206269051,0
+FLXS.US,D,20060810,000000,9.27627,9.44898,9.27627,9.36837,2427.1642615221,0
+FLXS.US,D,20060811,000000,9.45685,9.46471,9.45685,9.45685,461.83259628291,0
+FLXS.US,D,20060814,000000,9.46471,9.46471,9.46471,9.46471,1076.2530547738,0
+FLXS.US,D,20060815,000000,9.64854,9.64854,9.3377,9.506,2602.131676854,0
+FLXS.US,D,20060816,000000,9.66328,9.66328,9.41753,9.60823,14524.329977373,0
+FLXS.US,D,20060818,000000,9.60823,9.60823,9.35166,9.42441,1563.5169614248,0
+FLXS.US,D,20060821,000000,9.57186,9.60823,9.40868,9.56498,4722.0857091306,0
+FLXS.US,D,20060822,000000,9.45685,9.58857,9.36837,9.58857,8744.3017569338,0
+FLXS.US,D,20060825,000000,9.58857,9.60823,9.58857,9.60234,35509.230040634,0
+FLXS.US,D,20060828,000000,9.64854,9.83335,9.47651,9.49813,4040.5265912681,0
+FLXS.US,D,20060829,000000,9.53647,9.53647,9.46471,9.46471,2560.4243278504,0
+FLXS.US,D,20060830,000000,9.46471,9.58857,9.46471,9.57186,2331.5425345384,0
+FLXS.US,D,20060831,000000,9.57186,9.57186,9.42441,9.42441,1755.7776678069,0
+FLXS.US,D,20060901,000000,9.49813,9.57186,9.49813,9.53647,6794.2288779154,0
+FLXS.US,D,20060905,000000,9.57186,9.89331,9.54336,9.64854,8102.4154832454,0
+FLXS.US,D,20060906,000000,9.60823,9.64854,9.60823,9.64854,1853.43389962,0
+FLXS.US,D,20060907,000000,9.60823,9.61708,9.38214,9.46471,5665.0786975761,0
+FLXS.US,D,20060908,000000,9.46471,9.46471,9.38214,9.38705,6787.1081110123,0
+FLXS.US,D,20060911,000000,9.57186,9.59546,9.45685,9.46471,3886.9214766454,0
+FLXS.US,D,20060912,000000,9.47061,9.60823,9.47061,9.52763,4233.804550065,0
+FLXS.US,D,20060913,000000,9.61708,9.61708,9.57186,9.57186,742.59426274566,0
+FLXS.US,D,20060914,000000,9.60823,9.64854,9.57186,9.60234,3103.637117311,0
+FLXS.US,D,20060915,000000,9.64067,9.73013,9.57186,9.64854,3184.0000580738,0
+FLXS.US,D,20060918,000000,9.83335,9.87169,9.66328,9.67508,23130.285405905,0
+FLXS.US,D,20060919,000000,9.73013,9.81664,9.61708,9.79403,14961.748515703,0
+FLXS.US,D,20060920,000000,9.83335,9.94349,9.7724,9.7724,10867.307546455,0
+FLXS.US,D,20060921,000000,9.88447,10.085,9.87169,9.91794,13017.779151172,0
+FLXS.US,D,20060922,000000,9.94349,9.99361,9.87169,9.87955,5243.936197882,0
+FLXS.US,D,20060925,000000,9.94349,10.0378,9.87169,9.87169,6330.361776803,0
+FLXS.US,D,20060926,000000,9.92576,9.96706,9.87169,9.93071,8221.4340157677,0
+FLXS.US,D,20060927,000000,9.88447,9.88447,9.68393,9.72227,3320.3118816463,0
+FLXS.US,D,20060928,000000,9.72227,10.0152,9.72227,9.72227,7099.4046023314,0
+FLXS.US,D,20060929,000000,9.72227,9.75766,9.64854,9.64854,7290.6480562988,0
+FLXS.US,D,20061002,000000,9.73013,9.73013,9.64067,9.64067,9107.4608689888,0
+FLXS.US,D,20061003,000000,9.64854,9.67508,9.64854,9.67508,17480.46549455,0
+FLXS.US,D,20061004,000000,9.64854,9.64854,9.62494,9.64854,2019.2460432194,0
+FLXS.US,D,20061005,000000,9.64854,9.64854,9.57186,9.64854,3676.3502267984,0
+FLXS.US,D,20061006,000000,9.64854,9.64854,9.62494,9.64854,9716.7950654062,0
+FLXS.US,D,20061009,000000,9.64854,9.64854,9.60823,9.64854,2946.9802454441,0
+FLXS.US,D,20061010,000000,9.64854,9.64854,9.64854,9.64854,1614.3795821608,0
+FLXS.US,D,20061011,000000,9.66328,9.66328,9.60234,9.64854,4129.0275513488,0
+FLXS.US,D,20061012,000000,9.75766,9.75766,9.63281,9.64854,5308.0231000094,0
+FLXS.US,D,20061013,000000,9.73013,9.73013,9.60823,9.64854,3997.8019898499,0
+FLXS.US,D,20061016,000000,9.84121,9.84121,9.60234,9.64854,15443.92616028,0
+FLXS.US,D,20061017,000000,9.79403,9.79403,9.62494,9.64854,12641.395757727,0
+FLXS.US,D,20061018,000000,9.78911,9.78911,9.63281,9.64067,13700.35552145,0
+FLXS.US,D,20061019,000000,9.71538,9.71538,9.63281,9.64854,11512.245577388,0
+FLXS.US,D,20061020,000000,9.57186,9.64854,9.5581,9.5581,13224.281391361,0
+FLXS.US,D,20061023,000000,9.62494,9.62494,9.5581,9.57186,11870.318427368,0
+FLXS.US,D,20061024,000000,9.57186,9.57186,9.41753,9.49813,10702.512655269,0
+FLXS.US,D,20061025,000000,9.49813,9.57186,9.4018,9.4018,15484.616256869,0
+FLXS.US,D,20061026,000000,9.47651,9.47651,9.29671,9.30555,7878.619952007,0
+FLXS.US,D,20061027,000000,9.35166,9.35166,9.27627,9.30555,6958.0065166853,0
+FLXS.US,D,20061030,000000,9.35166,9.60823,9.24638,9.24638,13027.951675321,0
+FLXS.US,D,20061031,000000,9.44898,9.46471,9.36837,9.38705,10347.491562533,0
+FLXS.US,D,20061101,000000,9.47061,9.47061,9.23861,9.28894,9431.9643892845,0
+FLXS.US,D,20061102,000000,9.35166,9.35166,8.81502,8.99236,22360.225327961,0
+FLXS.US,D,20061103,000000,9.10373,9.10373,8.90595,8.9784,7941.6896017196,0
+FLXS.US,D,20061106,000000,9.09696,9.09696,8.90595,8.9144,4786.172611258,0
+FLXS.US,D,20061107,000000,8.90595,8.90595,8.57083,8.83891,10929.359943752,0
+FLXS.US,D,20061108,000000,8.75614,8.76558,8.60779,8.75614,9848.0206269051,0
+FLXS.US,D,20061109,000000,8.81502,8.81502,8.74051,8.74051,2341.7150586856,0
+FLXS.US,D,20061110,000000,8.81502,8.90595,8.79388,8.79388,12298.581693966,0
+FLXS.US,D,20061113,000000,8.76558,8.90595,8.76558,8.90595,20170.08087907,0
+FLXS.US,D,20061114,000000,8.90595,8.9784,8.87606,8.93682,6063.8416441464,0
+FLXS.US,D,20061115,000000,9.03217,9.08467,8.9784,8.99993,7365.9247349881,0
+FLXS.US,D,20061116,000000,9.08467,9.23861,9.06786,9.20263,8676.1458451475,0
+FLXS.US,D,20061117,000000,9.26092,9.29671,9.23861,9.28894,6513.4672114526,0
+FLXS.US,D,20061120,000000,9.29671,9.38214,9.29671,9.35166,9253.9452167085,0
+FLXS.US,D,20061121,000000,9.35166,9.38705,9.35166,9.35952,7121.7841554553,0
+FLXS.US,D,20061122,000000,9.36837,9.42441,9.36837,9.36837,3499.3483066371,0
+FLXS.US,D,20061124,000000,9.42441,9.42441,9.37525,9.37525,1965.3316652392,0
+FLXS.US,D,20061127,000000,9.38705,9.38705,9.32108,9.32108,13740.028365624,0
+FLXS.US,D,20061128,000000,9.28108,9.35166,9.27627,9.30555,3641.7636446979,0
+FLXS.US,D,20061129,000000,9.35166,9.35166,9.31332,9.35166,7130.9394271877,0
+FLXS.US,D,20061130,000000,9.35166,9.35166,9.27627,9.3438,1563.5169614248,0
+FLXS.US,D,20061201,000000,9.27627,9.3438,9.27627,9.3438,8484.9023911802,0
+FLXS.US,D,20061204,000000,9.29671,9.44898,9.27627,9.44898,17302.446321974,0
+FLXS.US,D,20061205,000000,9.42441,9.42441,9.32108,9.32108,7631.42761523,0
+FLXS.US,D,20061206,000000,9.28894,9.35166,9.27627,9.35166,1995.8492376808,0
+FLXS.US,D,20061207,000000,9.31332,9.31332,9.28108,9.28894,1481.1195158324,0
+FLXS.US,D,20061208,000000,9.3438,9.38705,9.28894,9.38705,6489.0531534994,0
+FLXS.US,D,20061211,000000,9.29671,9.38705,9.29671,9.38705,2560.4243278504,0
+FLXS.US,D,20061212,000000,9.28894,9.37525,9.21128,9.23861,7004.8001277624,0
+FLXS.US,D,20061213,000000,9.12772,9.22505,9.12772,9.19595,6997.6793608594,0
+FLXS.US,D,20061214,000000,9.28894,9.38705,9.26771,9.38705,12458.290323076,0
+FLXS.US,D,20061215,000000,9.36837,9.38705,9.28894,9.28894,10584.511375163,0
+FLXS.US,D,20061218,000000,9.38705,9.38705,9.27627,9.35166,3031.4121958658,0
+FLXS.US,D,20061219,000000,9.31332,9.38705,9.31332,9.38214,2979.5323227151,0
+FLXS.US,D,20061220,000000,9.3438,9.36837,9.16636,9.16636,12329.099266407,0
+FLXS.US,D,20061221,000000,9.25228,9.32895,9.19595,9.20263,12575.27435077,0
+FLXS.US,D,20061222,000000,9.12772,9.4018,9.12772,9.15092,5981.444198554,0
+FLXS.US,D,20061226,000000,9.19595,9.25228,9.19595,9.23861,3345.7431920143,0
+FLXS.US,D,20061227,000000,9.23861,9.26092,9.22505,9.22505,29533.889356568,0
+FLXS.US,D,20061228,000000,9.27627,9.28894,9.24638,9.28894,44549.552250251,0
+FLXS.US,D,20061229,000000,9.36837,9.36837,9.27627,9.3377,6439.2077851781,0
+FLXS.US,D,20070103,000000,9.28894,9.46471,9.28108,9.28894,30703.729633496,0
+FLXS.US,D,20070104,000000,9.32895,9.44014,9.29671,9.36837,21335.852146339,0
+FLXS.US,D,20070105,000000,9.36837,9.49813,9.36837,9.37525,8182.7784240083,0
+FLXS.US,D,20070108,000000,9.31332,9.37525,9.31332,9.35166,4867.5528044356,0
+FLXS.US,D,20070109,000000,9.59546,9.59546,9.35952,9.43128,2010.0907714869,0
+FLXS.US,D,20070110,000000,9.43128,9.45685,9.40868,9.44898,4884.8460954858,0
+FLXS.US,D,20070111,000000,9.42441,9.46471,9.35166,9.42441,5226.6429068317,0
+FLXS.US,D,20070112,000000,9.44014,9.44898,9.40868,9.44898,6928.5061966584,0
+FLXS.US,D,20070116,000000,9.57186,9.6564,9.51976,9.64854,12126.666035879,0
+FLXS.US,D,20070117,000000,9.53647,9.64854,9.53647,9.64854,2040.6083439285,0
+FLXS.US,D,20070118,000000,9.8245,9.83335,9.71538,9.76552,7121.7841554553,0
+FLXS.US,D,20070119,000000,9.83335,9.86383,9.78911,9.86383,12202.959966982,0
+FLXS.US,D,20070122,000000,9.95131,10.0103,9.90902,10.0014,12349.444314702,0
+FLXS.US,D,20070123,000000,10.0152,10.0152,10.0014,10.0152,7445.2704233362,0
+FLXS.US,D,20070124,000000,10.0152,10.1607,10.0152,10.0938,5629.4748630609,0
+FLXS.US,D,20070125,000000,10.1342,10.203,10.1342,10.203,3747.5578958288,0
+FLXS.US,D,20070126,000000,10.203,10.2088,10.203,10.2088,7832.8435933446,0
+FLXS.US,D,20070129,000000,10.2865,10.4969,10.2462,10.4969,12058.510124092,0
+FLXS.US,D,20070130,000000,10.4969,10.4969,10.4045,10.4969,6473.7943672786,0
+FLXS.US,D,20070131,000000,10.4969,10.5775,10.0378,10.3681,16642.24950482,0
+FLXS.US,D,20070201,000000,10.2462,10.4192,10.2462,10.3681,5028.2786859613,0
+FLXS.US,D,20070202,000000,10.3878,10.5068,10.374,10.49,2950.0320026882,0
+FLXS.US,D,20070205,000000,10.5775,10.5775,10.3878,10.3878,6269.3266319198,0
+FLXS.US,D,20070206,000000,10.4773,10.5549,10.4124,10.5471,2130.1265564238,0
+FLXS.US,D,20070207,000000,10.5617,10.6483,10.5382,10.6483,8170.5713950317,0
+FLXS.US,D,20070208,000000,10.7092,10.7092,10.6355,10.6355,859.57829043846,0
+FLXS.US,D,20070209,000000,10.5775,10.7004,10.5382,10.6866,12481.687128615,0
+FLXS.US,D,20070212,000000,10.7613,10.7613,10.6561,10.7525,4163.6141334493,0
+FLXS.US,D,20070213,000000,10.7987,10.9009,10.6679,10.8744,15327.959385002,0
+FLXS.US,D,20070214,000000,10.8813,10.9098,10.8744,10.8813,3433.2268996803,0
+FLXS.US,D,20070215,000000,10.9098,10.9098,10.8331,10.8872,9003.7011226874,0
+FLXS.US,D,20070216,000000,10.7987,10.9471,10.7987,10.8872,7860.309408542,0
+FLXS.US,D,20070220,000000,10.9471,10.9471,10.8872,10.9166,3000.8946234242,0
+FLXS.US,D,20070221,000000,10.9471,10.9471,10.9098,10.9166,4362.9956067344,0
+FLXS.US,D,20070222,000000,10.9471,10.9992,10.9471,10.9992,16774.492318734,0
+FLXS.US,D,20070223,000000,11.0208,11.131,10.954,11.131,14388.018153801,0
+FLXS.US,D,20070226,000000,11.0956,11.131,11.0573,11.1172,3059.895263478,0
+FLXS.US,D,20070227,000000,11.0061,11.131,10.9471,11.131,4788.2071160874,0
+FLXS.US,D,20070228,000000,11.1172,11.1693,11.1172,11.1378,4631.5502442205,0
+FLXS.US,D,20070301,000000,11.131,11.1378,10.9471,11.1378,10718.788693906,0
+FLXS.US,D,20070302,000000,11.124,11.242,11.0573,11.0573,8754.474281081,0
+FLXS.US,D,20070305,000000,11.1005,11.131,10.9845,11.131,3605.1425577679,0
+FLXS.US,D,20070306,000000,11.3079,11.3079,11.2174,11.2312,5420.9381180433,0
+FLXS.US,D,20070307,000000,11.2765,11.4062,11.2539,11.3236,9362.7912250836,0
+FLXS.US,D,20070308,000000,11.3482,11.3482,11.3079,11.3158,883.99234839175,0
+FLXS.US,D,20070309,000000,11.3325,11.3404,11.3325,11.3404,401.81470381443,0
+FLXS.US,D,20070312,000000,11.2018,11.2765,11.2018,11.2765,6055.7036248286,0
+FLXS.US,D,20070313,000000,11.2695,11.2843,11.242,11.2843,1076.2530547738,0
+FLXS.US,D,20070314,000000,11.3895,11.3895,11.3325,11.3325,1826.9853368373,0
+FLXS.US,D,20070315,000000,11.2489,11.3079,11.131,11.131,8092.2429590982,0
+FLXS.US,D,20070316,000000,11.131,11.4348,11.124,11.3895,9775.7957054599,0
+FLXS.US,D,20070319,000000,11.3404,11.3836,11.3158,11.3836,1971.4351797275,0
+FLXS.US,D,20070320,000000,11.2765,11.3895,11.131,11.2539,8624.2659719968,0
+FLXS.US,D,20070321,000000,11.1929,11.2086,11.0719,11.2086,4774.982834696,0
+FLXS.US,D,20070322,000000,10.9471,11.1693,10.9471,11.1693,4254.1495983594,0
+FLXS.US,D,20070323,000000,11.2244,11.3158,11.2244,11.2695,4804.4831547229,0
+FLXS.US,D,20070326,000000,11.3561,11.4809,11.2489,11.3561,8292.6416847981,0
+FLXS.US,D,20070327,000000,11.3895,11.3895,11.3482,11.3836,856.5265331943,0
+FLXS.US,D,20070328,000000,11.301,11.3404,11.301,11.3079,962.32078432519,0
+FLXS.US,D,20070330,000000,11.3727,11.3836,11.3727,11.3836,1076.2530547738,0
+FLXS.US,D,20070402,000000,11.2843,11.4514,11.1929,11.3404,9226.4794015111,0
+FLXS.US,D,20070403,000000,11.2539,11.2539,11.242,11.242,2101.6434888117,0
+FLXS.US,D,20070404,000000,11.2765,11.3158,11.2765,11.301,1266.4792563265,0
+FLXS.US,D,20070405,000000,11.3158,11.3404,11.3079,11.3079,1316.3246246478,0
+FLXS.US,D,20070409,000000,11.2489,11.3404,11.242,11.3404,4578.6531186551,0
+FLXS.US,D,20070410,000000,11.2617,11.3404,11.2617,11.301,2323.4045152207,0
+FLXS.US,D,20070412,000000,11.242,11.6087,10.9471,11.5242,24987.788315184,0
+FLXS.US,D,20070413,000000,11.5055,11.5055,11.3836,11.3836,17425.533864155,0
+FLXS.US,D,20070416,000000,11.5478,11.5478,11.414,11.4426,7537.8403930758,0
+FLXS.US,D,20070417,000000,11.5556,11.828,11.5556,11.5723,6990.5585939564,0
+FLXS.US,D,20070418,000000,11.5399,11.5399,11.414,11.4809,1651.0006690907,0
+FLXS.US,D,20070419,000000,11.5242,11.5242,11.4878,11.4878,401.81470381443,0
+FLXS.US,D,20070420,000000,11.4967,11.5556,10.8331,11.0317,17153.927469425,0
+FLXS.US,D,20070423,000000,11.131,11.2312,11.0573,11.2312,17328.894884757,0
+FLXS.US,D,20070424,000000,11.2312,11.2372,11.131,11.1555,1817.8300651048,0
+FLXS.US,D,20070425,000000,10.9845,11.0494,10.9098,11.0061,3425.0888803625,0
+FLXS.US,D,20070426,000000,10.9992,10.9992,10.9471,10.9471,1481.1195158324,0
+FLXS.US,D,20070427,000000,11.0494,11.0719,10.7172,11.0258,7927.4480679136,0
+FLXS.US,D,20070430,000000,10.954,10.954,10.9471,10.954,7412.7183460652,0
+FLXS.US,D,20070501,000000,10.954,11.0877,10.8813,11.0877,6447.3458044958,0
+FLXS.US,D,20070502,000000,11.0809,11.1074,11.013,11.013,1386.5150412635,0
+FLXS.US,D,20070503,000000,11.0061,11.0061,11.0061,11.0061,181.07092982017,0
+FLXS.US,D,20070504,000000,10.9393,11.0573,10.9393,10.9904,6184.8946814981,0
+FLXS.US,D,20070507,000000,10.9009,10.9677,10.894,10.9471,11148.069212917,0
+FLXS.US,D,20070508,000000,10.9471,11.0494,10.9471,11.0317,2195.2307109659,0
+FLXS.US,D,20070509,000000,10.9314,10.9314,10.9314,10.9314,1158.6505003662,0
+FLXS.US,D,20070510,000000,10.9098,10.9845,10.8813,10.9166,10751.340771177,0
+FLXS.US,D,20070511,000000,10.8744,10.8744,10.6611,10.7466,2020.2632956341,0
+FLXS.US,D,20070514,000000,10.7683,10.8331,10.5687,10.8282,3044.6364772572,0
+FLXS.US,D,20070515,000000,10.8282,10.8282,10.3681,10.3878,4226.6837831619,0
+FLXS.US,D,20070516,000000,9.92576,10.203,9.92576,10.1509,4986.5713369578,0
+FLXS.US,D,20070517,000000,9.97984,10.0938,9.92576,9.99361,5762.7349293892,0
+FLXS.US,D,20070518,000000,10.0555,10.0938,10.0555,10.0938,1075.2358023591,0
+FLXS.US,D,20070521,000000,9.93071,9.93071,9.69965,9.76552,9086.0985682797,0
+FLXS.US,D,20070522,000000,9.64854,9.73013,9.43128,9.68393,49336.742113924,0
+FLXS.US,D,20070523,000000,9.68393,9.84121,9.68393,9.84121,2548.2172988738,0
+FLXS.US,D,20070524,000000,9.84121,10.085,9.84121,10.0761,9512.3273300474,0
+FLXS.US,D,20070525,000000,10.0938,10.5068,10.0761,10.2088,2483.1131443317,0
+FLXS.US,D,20070529,000000,10.317,10.3809,10.2934,10.3809,947.06199810439,0
+FLXS.US,D,20070530,000000,10.2708,10.5068,10.2708,10.49,4507.4454496247,0
+FLXS.US,D,20070531,000000,10.4969,10.4969,10.49,10.4969,975.54506571655,0
+FLXS.US,D,20070601,000000,10.4261,10.5617,10.3386,10.5617,4865.5182996061,0
+FLXS.US,D,20070604,000000,10.4713,10.5775,10.4713,10.5471,2702.8396659112,0
+FLXS.US,D,20070605,000000,10.4124,10.4773,10.3593,10.3878,1725.2600953652,0
+FLXS.US,D,20070606,000000,10.3878,10.4773,10.3386,10.4773,7894.8959906425,0
+FLXS.US,D,20070607,000000,10.3956,10.49,10.3956,10.3956,5281.5745372266,0
+FLXS.US,D,20070608,000000,10.317,10.4635,10.317,10.3878,4978.4333176401,0
+FLXS.US,D,20070611,000000,10.4713,10.4713,10.4713,10.4713,139.36358081665,0
+FLXS.US,D,20070612,000000,10.3465,10.49,10.3465,10.3878,4507.4454496247,0
+FLXS.US,D,20070613,000000,10.3956,10.4045,10.3878,10.4045,3763.8339344643,0
+FLXS.US,D,20070614,000000,10.374,10.4969,10.374,10.3956,14900.71337082,0
+FLXS.US,D,20070615,000000,10.5224,10.5617,10.3878,10.4969,1875.8134527438,0
+FLXS.US,D,20070618,000000,10.4261,10.4261,10.3878,10.3878,2441.4057953282,0
+FLXS.US,D,20070619,000000,10.1607,10.4969,10.1607,10.3593,13769.528685651,0
+FLXS.US,D,20070620,000000,10.3878,10.3878,10.374,10.374,947.06199810439,0
+FLXS.US,D,20070621,000000,10.3878,10.4261,10.2246,10.3878,6502.2774348907,0
+FLXS.US,D,20070622,000000,10.4773,10.4773,10.3229,10.3229,3637.694635039,0
+FLXS.US,D,20070625,000000,10.3229,10.4566,10.3229,10.435,4243.9770742122,0
+FLXS.US,D,20070626,000000,10.5549,10.9471,10.4773,10.9471,18694.047625311,0
+FLXS.US,D,20070627,000000,10.9393,10.9393,10.894,10.894,947.06199810439,0
+FLXS.US,D,20070628,000000,10.7407,10.9471,10.7407,10.9471,11487.831519434,0
+FLXS.US,D,20070629,000000,10.841,10.841,10.7466,10.7613,2129.1093040091,0
+FLXS.US,D,20070702,000000,10.8813,10.9393,10.7613,10.7613,7394.4078026002,0
+FLXS.US,D,20070703,000000,10.7613,10.7683,10.6935,10.6935,2499.3891829672,0
+FLXS.US,D,20070705,000000,10.5687,10.6355,10.5617,10.5687,5846.1496273963,0
+FLXS.US,D,20070706,000000,10.4566,10.7771,10.4566,10.5303,11788.93823419,0
+FLXS.US,D,20070709,000000,10.4566,10.8282,10.4566,10.7525,952.14826017799,0
+FLXS.US,D,20070710,000000,10.6768,10.6768,10.5923,10.5923,5338.540672451,0
+FLXS.US,D,20070711,000000,10.6611,10.6768,10.612,10.6768,767.00832069894,0
+FLXS.US,D,20070712,000000,10.6483,10.8066,10.612,10.7771,1573.689485572,0
+FLXS.US,D,20070713,000000,10.6768,10.6866,10.6768,10.6866,1501.4645641268,0
+FLXS.US,D,20070716,000000,10.5923,10.604,10.5146,10.5146,6873.5745662636,0
+FLXS.US,D,20070717,000000,10.4438,10.6266,10.2865,10.4969,4960.1227741751,0
+FLXS.US,D,20070718,000000,10.203,10.9471,10.203,10.4192,4222.614773503,0
+FLXS.US,D,20070719,000000,10.435,10.435,10.3878,10.3878,540.16103221636,0
+FLXS.US,D,20070720,000000,10.4713,10.7918,10.4713,10.7918,1076.2530547738,0
+FLXS.US,D,20070723,000000,10.612,10.8479,10.4507,10.5992,6029.2550620459,0
+FLXS.US,D,20070724,000000,10.5471,10.9471,10.5471,10.5775,1299.0313335975,0
+FLXS.US,D,20070725,000000,10.7839,10.7839,10.4635,10.5549,1976.5214418011,0
+FLXS.US,D,20070726,000000,10.435,10.435,10.4045,10.4045,3134.1546897526,0
+FLXS.US,D,20070727,000000,10.1164,10.3956,9.92576,10.3318,8807.3714066464,0
+FLXS.US,D,20070730,000000,10.2934,10.2934,10.203,10.203,3274.5355229839,0
+FLXS.US,D,20070731,000000,9.97984,10.4261,9.97984,10.4261,401.81470381443,0
+FLXS.US,D,20070801,000000,10.0014,10.6679,10.0014,10.6679,947.06199810439,0
+FLXS.US,D,20070802,000000,10.2865,10.2934,10.2797,10.2797,1754.7604153921,0
+FLXS.US,D,20070803,000000,10.3229,10.3386,10.317,10.3318,1401.7738274843,0
+FLXS.US,D,20070806,000000,10.3102,10.317,10.2393,10.317,5338.540672451,0
+FLXS.US,D,20070807,000000,10.2393,10.3386,10.2393,10.3386,2698.7706562524,0
+FLXS.US,D,20070808,000000,9.89331,10.2797,9.66328,10.1342,6611.1234432658,0
+FLXS.US,D,20070809,000000,9.66328,9.69278,9.64854,9.69278,2554.3208133621,0
+FLXS.US,D,20070810,000000,9.69278,9.69278,9.58857,9.58857,30829.868932922,0
+FLXS.US,D,20070813,000000,9.64854,9.73603,9.64854,9.64854,1545.2064179598,0
+FLXS.US,D,20070814,000000,9.72227,9.85694,9.72227,9.84908,2335.6115441973,0
+FLXS.US,D,20070815,000000,9.85694,9.85694,9.73603,9.85694,5948.892121283,0
+FLXS.US,D,20070816,000000,9.72227,10.085,9.64067,9.97192,1385.4977888487,0
+FLXS.US,D,20070817,000000,10.1961,10.374,9.79403,10.1607,2557.3725706063,0
+FLXS.US,D,20070820,000000,10.3809,10.3809,10.2393,10.3524,1273.6000232295,0
+FLXS.US,D,20070821,000000,10.3878,10.3878,10.3465,10.3524,5100.5036074065,0
+FLXS.US,D,20070822,000000,10.2797,10.3681,10.2797,10.3681,3325.3981437199,0
+FLXS.US,D,20070823,000000,10.5775,10.7525,10.5068,10.5617,8957.924764025,0
+FLXS.US,D,20070824,000000,10.5687,10.5687,10.3524,10.5549,1551.3099324481,0
+FLXS.US,D,20070827,000000,10.5471,10.5471,10.5471,10.5471,267.53738507138,0
+FLXS.US,D,20070828,000000,10.4773,10.5471,10.4507,10.4507,2178.9546723304,0
+FLXS.US,D,20070830,000000,10.317,10.5471,10.317,10.3229,4875.6908237533,0
+FLXS.US,D,20070831,000000,10.5617,10.5617,10.5549,10.5549,669.35208888581,0
+FLXS.US,D,20070904,000000,10.5382,10.9098,10.49,10.7771,28930.658674639,0
+FLXS.US,D,20070905,000000,10.9098,10.9098,10.7092,10.7092,339.76230651651,0
+FLXS.US,D,20070906,000000,10.7172,10.7172,10.6208,10.6208,669.35208888581,0
+FLXS.US,D,20070907,000000,10.8744,10.8744,10.7004,10.7004,3164.6722621942,0
+FLXS.US,D,20070910,000000,10.8331,10.8331,10.7613,10.7613,874.83707665927,0
+FLXS.US,D,20070911,000000,10.5224,10.612,10.317,10.4566,3801.4722738089,0
+FLXS.US,D,20070912,000000,10.5923,10.5923,10.5224,10.5224,874.83707665927,0
+FLXS.US,D,20070913,000000,10.5146,10.5146,10.317,10.317,1450.6019433908,0
+FLXS.US,D,20070914,000000,10.3878,10.3878,10.3681,10.3809,2406.8192132277,0
+FLXS.US,D,20070917,000000,10.374,10.3809,10.374,10.374,1882.9342196469,0
+FLXS.US,D,20070918,000000,10.3878,10.435,10.3593,10.4261,3578.6939949852,0
+FLXS.US,D,20070919,000000,10.5224,10.5382,10.5224,10.5224,1369.2217502132,0
+FLXS.US,D,20070920,000000,10.5382,10.6355,10.5382,10.5471,3371.1745023823,0
+FLXS.US,D,20070921,000000,10.6561,10.6561,10.6561,10.6561,401.81470381443,0
+FLXS.US,D,20070924,000000,10.7918,10.7918,10.6424,10.7683,4459.6345861328,0
+FLXS.US,D,20070925,000000,10.7613,10.7613,10.5549,10.6866,6618.2442101688,0
+FLXS.US,D,20070926,000000,10.6208,10.6561,10.6208,10.6561,669.35208888581,0
+FLXS.US,D,20070927,000000,10.4969,10.4969,10.3386,10.4969,1754.7604153921,0
+FLXS.US,D,20070928,000000,10.2541,10.4566,10.2541,10.4566,2762.8575583797,0
+FLXS.US,D,20071001,000000,10.4635,10.7613,10.4635,10.6561,8348.5905676077,0
+FLXS.US,D,20071002,000000,10.7328,10.7613,10.6679,10.6679,7596.8410331295,0
+FLXS.US,D,20071003,000000,10.6679,10.6679,10.5224,10.5617,10364.784853583,0
+FLXS.US,D,20071004,000000,10.4713,10.6424,10.4713,10.5617,5857.3394039582,0
+FLXS.US,D,20071005,000000,10.5382,10.5775,10.5382,10.5775,1422.1188757787,0
+FLXS.US,D,20071008,000000,10.5471,10.5471,10.5471,10.5471,220.74377399426,0
+FLXS.US,D,20071009,000000,10.5775,10.5775,10.5471,10.5687,6620.2787149983,0
+FLXS.US,D,20071010,000000,10.5854,10.612,10.5775,10.5775,1686.6045036059,0
+FLXS.US,D,20071011,000000,10.7004,10.7004,10.5471,10.5775,3963.2154077494,0
+FLXS.US,D,20071012,000000,10.5549,10.612,10.5471,10.5617,3598.0217908649,0
+FLXS.US,D,20071015,000000,10.7004,10.7004,10.5549,10.5775,7691.4455076985,0
+FLXS.US,D,20071016,000000,10.6866,10.6866,10.5471,10.5471,11471.555480799,0
+FLXS.US,D,20071017,000000,10.5471,10.6208,10.5303,10.5303,13383.990020473,0
+FLXS.US,D,20071018,000000,10.5303,10.5382,10.4635,10.49,2090.4537122498,0
+FLXS.US,D,20071019,000000,10.5382,11.013,10.5382,11.013,11779.782962458,0
+FLXS.US,D,20071022,000000,10.9471,11.0258,10.7839,10.9471,10691.322878708,0
+FLXS.US,D,20071023,000000,10.8331,10.9471,10.8331,10.9009,8471.6781097888,0
+FLXS.US,D,20071024,000000,10.8744,10.8744,10.4261,10.5617,8897.9068715565,0
+FLXS.US,D,20071025,000000,10.3878,10.7918,10.0152,10.7918,18184.404165536,0
+FLXS.US,D,20071026,000000,10.4261,10.7839,10.4261,10.7839,1080.3220644327,0
+FLXS.US,D,20071029,000000,10.9471,10.9471,10.5146,10.7466,3316.2428719874,0
+FLXS.US,D,20071030,000000,10.7466,10.7466,10.49,10.6208,3392.5368030915,0
+FLXS.US,D,20071031,000000,10.6208,10.7613,10.4192,10.4635,2475.9923774287,0
+FLXS.US,D,20071101,000000,10.4969,10.7613,10.2393,10.5687,7998.655736944,0
+FLXS.US,D,20071102,000000,10.5775,10.7613,10.5775,10.7466,2381.3879028597,0
+FLXS.US,D,20071105,000000,10.6208,10.6768,10.3229,10.6768,12436.928022368,0
+FLXS.US,D,20071106,000000,10.604,10.604,10.3229,10.3593,2161.6613812802,0
+FLXS.US,D,20071107,000000,10.1745,10.2708,10.0683,10.2708,5176.7975385105,0
+FLXS.US,D,20071108,000000,9.97984,9.98667,9.94349,9.98667,6199.1362153041,0
+FLXS.US,D,20071109,000000,9.84908,9.95131,9.84908,9.87169,1481.1195158324,0
+FLXS.US,D,20071112,000000,9.81664,10.0014,9.6564,10.0014,9319.0493712506,0
+FLXS.US,D,20071113,000000,9.90217,10.029,9.74193,9.8245,5948.892121283,0
+FLXS.US,D,20071114,000000,9.8245,9.83335,9.68393,9.68393,7815.5503022943,0
+FLXS.US,D,20071115,000000,9.68393,9.7724,9.63281,9.6564,10982.257069318,0
+FLXS.US,D,20071116,000000,9.58071,9.71538,9.506,9.71538,3931.6805828931,0
+FLXS.US,D,20071119,000000,9.52763,9.64067,9.52763,9.57186,1969.4006748981,0
+FLXS.US,D,20071120,000000,9.57186,9.62494,9.57186,9.57186,3836.0588559094,0
+FLXS.US,D,20071121,000000,9.41753,9.506,9.21128,9.28108,3622.4358488182,0
+FLXS.US,D,20071123,000000,9.48339,9.48339,9.23861,9.26092,1347.8594495041,0
+FLXS.US,D,20071126,000000,9.43128,9.43128,9.27627,9.27627,3045.6537296719,0
+FLXS.US,D,20071127,000000,9.07523,9.17363,8.60779,8.99236,8159.3816184697,0
+FLXS.US,D,20071128,000000,8.98587,9.08467,8.98587,9.08467,2323.4045152207,0
+FLXS.US,D,20071129,000000,9.08467,9.11151,8.99993,9.04073,4184.9764341584,0
+FLXS.US,D,20071130,000000,9.64854,9.64854,8.9784,9.60234,6060.7898869022,0
+FLXS.US,D,20071203,000000,9.19595,9.56498,9.19595,9.56498,4876.708076168,0
+FLXS.US,D,20071204,000000,9.21826,9.3438,9.10373,9.11151,2690.6326369346,0
+FLXS.US,D,20071205,000000,9.01742,9.05488,8.9144,8.9784,4111.7342602985,0
+FLXS.US,D,20071206,000000,8.96995,9.15092,8.96995,9.15092,15440.874403037,0
+FLXS.US,D,20071207,000000,9.19595,9.43128,8.95147,8.95815,3968.301669823,0
+FLXS.US,D,20071210,000000,9.27627,9.27627,8.99236,9.16636,4457.6000813034,0
+FLXS.US,D,20071211,000000,9.45685,9.45685,9.37525,9.45685,3967.2844174083,0
+FLXS.US,D,20071212,000000,9.46471,9.46471,9.38214,9.38214,3606.1598101827,0
+FLXS.US,D,20071213,000000,9.09037,9.44898,9.09037,9.44898,540.16103221636,0
+FLXS.US,D,20071214,000000,9.20263,9.46471,9.09037,9.37525,3870.6454380099,0
+FLXS.US,D,20071217,000000,9.3377,9.46471,9.3377,9.46471,2698.7706562524,0
+FLXS.US,D,20071218,000000,9.1871,9.46471,8.99236,8.99236,5476.8870008529,0
+FLXS.US,D,20071219,000000,8.9784,9.24638,8.92079,8.95815,7934.5688348166,0
+FLXS.US,D,20071220,000000,8.92826,9.15761,8.92079,9.0482,9588.6212611514,0
+FLXS.US,D,20071221,000000,8.92079,9.3438,8.92079,9.22505,9113.5643834772,0
+FLXS.US,D,20071224,000000,9.12772,9.40868,8.92079,9.40868,3464.7617245366,0
+FLXS.US,D,20071226,000000,9.23861,9.23861,8.92079,9.09037,2616.37321066,0
+FLXS.US,D,20071227,000000,9.23861,9.23861,8.96995,9.00808,2922.5661874908,0
+FLXS.US,D,20071228,000000,8.9144,9.14227,8.90595,8.94488,5271.4020130794,0
+FLXS.US,D,20071231,000000,8.90595,8.9144,8.89023,8.90595,4065.9579016361,0
+FLXS.US,D,20080102,000000,8.86889,8.86889,8.83891,8.83891,2159.6268764507,0
+FLXS.US,D,20080103,000000,8.88255,8.90595,8.88255,8.89023,2448.5265622312,0
+FLXS.US,D,20080104,000000,8.83891,9.12772,8.82977,9.12772,3284.7080471311,0
+FLXS.US,D,20080107,000000,8.84648,8.8968,8.83891,8.83891,6594.8474046303,0
+FLXS.US,D,20080108,000000,8.83891,9.13451,8.83891,8.96995,1776.1227161013,0
+FLXS.US,D,20080109,000000,8.82977,8.82977,8.51706,8.54773,10243.731816231,0
+FLXS.US,D,20080110,000000,8.51136,8.54773,8.51136,8.51136,2824.9099556777,0
+FLXS.US,D,20080111,000000,8.51136,8.54773,8.3704,8.3704,9515.3790872916,0
+FLXS.US,D,20080114,000000,8.3704,8.66176,8.3119,8.3704,7173.664028606,0
+FLXS.US,D,20080115,000000,8.16199,9.57186,8.16199,9.41753,13771.56319048,0
+FLXS.US,D,20080116,000000,9.23861,9.23861,9.01742,9.01742,4801.4313974788,0
+FLXS.US,D,20080117,000000,9.23861,9.23861,8.67651,8.67651,2151.488857133,0
+FLXS.US,D,20080118,000000,8.73362,8.73362,8.44647,8.44647,1144.4089665601,0
+FLXS.US,D,20080122,000000,8.19305,8.45985,8.19305,8.45985,4494.2211682333,0
+FLXS.US,D,20080123,000000,9.08467,9.08467,8.23109,8.44647,4056.8026299037,0
+FLXS.US,D,20080124,000000,8.80214,9.21128,8.80214,8.96995,1210.5303735169,0
+FLXS.US,D,20080125,000000,8.99236,8.99236,8.81502,8.99236,6746.4180144235,0
+FLXS.US,D,20080128,000000,8.90595,8.9144,8.90595,8.9144,940.95848361607,0
+FLXS.US,D,20080129,000000,9.14227,9.47061,8.9784,9.11151,9129.8404221127,0
+FLXS.US,D,20080130,000000,9.27627,9.27627,9.27627,9.27627,267.53738507138,0
+FLXS.US,D,20080131,000000,9.27627,9.61708,9.09037,9.54336,3682.4537412867,0
+FLXS.US,D,20080201,000000,9.29671,9.64854,9.29671,9.63281,3080.2403117724,0
+FLXS.US,D,20080204,000000,9.63281,10.2708,9.63281,10.2708,16321.814994184,0
+FLXS.US,D,20080205,000000,10.3102,10.4261,9.68393,10.4261,10164.386127883,0
+FLXS.US,D,20080206,000000,10.4045,10.6424,10.2393,10.5224,8116.6570170515,0
+FLXS.US,D,20080207,000000,10.6355,10.6355,9.79403,10.0152,4700.7234084215,0
+FLXS.US,D,20080208,000000,10.3229,10.3318,10.3229,10.3229,1027.4249388673,0
+FLXS.US,D,20080211,000000,10.7525,10.7525,10.3681,10.3878,5022.175171473,0
+FLXS.US,D,20080212,000000,10.3809,10.3809,10.1529,10.1607,1076.2530547738,0
+FLXS.US,D,20080213,000000,9.86383,10.5224,9.86383,9.93071,4179.8901720848,0
+FLXS.US,D,20080214,000000,10.0103,10.3524,9.93755,10.3524,1210.5303735169,0
+FLXS.US,D,20080215,000000,10.203,10.2393,10.0938,10.2393,2484.1303967464,0
+FLXS.US,D,20080219,000000,10.49,10.5775,9.97984,10.3681,5702.7170369207,0
+FLXS.US,D,20080220,000000,10.0555,10.317,10.0555,10.2797,2404.7847083983,0
+FLXS.US,D,20080221,000000,10.0231,10.1882,10.0014,10.1882,4111.7342602985,0
+FLXS.US,D,20080222,000000,10.374,10.3878,10.3681,10.3809,899.25113461255,0
+FLXS.US,D,20080225,000000,10.2797,10.2797,9.93071,9.93071,1010.131647817,0
+FLXS.US,D,20080226,000000,9.79403,10.1509,9.64854,9.86383,10090.126701608,0
+FLXS.US,D,20080227,000000,10.1675,10.1961,9.69965,10.0152,14028.928051405,0
+FLXS.US,D,20080228,000000,9.69965,10.1529,9.69965,9.87169,14366.655853091,0
+FLXS.US,D,20080229,000000,10.0938,10.0938,9.70851,9.94349,2359.0083497359,0
+FLXS.US,D,20080303,000000,9.79403,10.2708,9.79403,10.2708,16286.211159668,0
+FLXS.US,D,20080304,000000,10.2934,10.3022,10.0103,10.0103,540.16103221636,0
+FLXS.US,D,20080305,000000,10.0938,10.1607,9.81664,10.0152,2424.1125042779,0
+FLXS.US,D,20080306,000000,9.75766,10.085,9.72227,9.97192,2557.3725706063,0
+FLXS.US,D,20080307,000000,9.97192,9.97192,9.37525,9.46471,12519.325467959,0
+FLXS.US,D,20080310,000000,9.93755,10.0938,9.12006,9.55122,8964.0282785133,0
+FLXS.US,D,20080311,000000,9.76552,9.76552,9.1814,9.24638,39693.189222377,0
+FLXS.US,D,20080312,000000,9.36837,9.56498,9.20263,9.24638,7127.8876699436,0
+FLXS.US,D,20080313,000000,9.25228,9.95914,9.25228,9.64854,12942.502472484,0
+FLXS.US,D,20080314,000000,9.56498,9.95131,9.53647,9.54336,1686.6045036059,0
+FLXS.US,D,20080317,000000,9.28108,9.60823,9.28108,9.49813,1316.3246246478,0
+FLXS.US,D,20080318,000000,10.029,10.029,9.6564,9.90217,928.75145463943,0
+FLXS.US,D,20080319,000000,9.64854,9.64854,9.64854,9.64854,139.36358081665,0
+FLXS.US,D,20080324,000000,9.64067,9.81075,9.64067,9.81075,792.43963106694,0
+FLXS.US,D,20080325,000000,9.74193,10.7613,9.72227,10.7613,10165.403380298,0
+FLXS.US,D,20080326,000000,9.74193,10.203,9.74193,9.89331,1885.985976891,0
+FLXS.US,D,20080327,000000,10.0938,10.0938,9.94349,9.99361,2006.021761828,0
+FLXS.US,D,20080328,000000,9.79403,9.79403,9.79403,9.79403,501.505440457,0
+FLXS.US,D,20080331,000000,10.1804,10.1804,9.90902,10.0014,1133.2191899982,0
+FLXS.US,D,20080401,000000,10.203,10.203,10.0152,10.0152,3885.9042242307,0
+FLXS.US,D,20080402,000000,10.1607,10.374,10.1607,10.3102,1350.9112067483,0
+FLXS.US,D,20080403,000000,10.1253,10.1253,9.84121,9.84908,2184.040934404,0
+FLXS.US,D,20080404,000000,9.87169,9.87169,9.81664,9.81664,480.14313974788,0
+FLXS.US,D,20080407,000000,9.83335,9.89331,9.8245,9.83335,3246.0524553718,0
+FLXS.US,D,20080408,000000,9.79403,9.86383,9.79403,9.86383,845.33675663238,0
+FLXS.US,D,20080409,000000,9.94349,9.94349,9.92576,9.94349,669.35208888581,0
+FLXS.US,D,20080410,000000,9.84908,10.0231,9.83335,9.83335,1354.9802164071,0
+FLXS.US,D,20080414,000000,9.83335,9.87169,9.83335,9.84908,818.88819384966,0
+FLXS.US,D,20080415,000000,9.83335,10.0938,9.83335,10.0938,5630.4921154756,0
+FLXS.US,D,20080416,000000,9.87169,9.87169,9.83335,9.83335,2020.2632956341,0
+FLXS.US,D,20080417,000000,9.8245,9.8245,9.79403,9.79403,3182.9828056591,0
+FLXS.US,D,20080418,000000,10.0467,10.0467,9.42441,9.42441,6395.4659313451,0
+FLXS.US,D,20080421,000000,9.46471,9.49224,9.09037,9.29671,5294.798818618,0
+FLXS.US,D,20080422,000000,9.09696,9.12772,8.38347,8.45985,10618.080704848,0
+FLXS.US,D,20080423,000000,8.53151,8.53151,8.27523,8.27523,8315.0212379219,0
+FLXS.US,D,20080425,000000,8.3119,8.76558,8.3119,8.51136,3850.3003897155,0
+FLXS.US,D,20080428,000000,8.72526,8.74877,8.34857,8.34857,2369.1808738831,0
+FLXS.US,D,20080429,000000,8.37629,8.37629,8.27523,8.27523,5654.9061734289,0
+FLXS.US,D,20080430,000000,8.16975,8.27523,8.16975,8.27523,3571.5732280822,0
+FLXS.US,D,20080501,000000,8.29715,8.45985,8.27523,8.27523,7884.7234664953,0
+FLXS.US,D,20080502,000000,8.89023,8.89023,8.29715,8.57083,2427.1642615221,0
+FLXS.US,D,20080505,000000,8.53151,8.83891,8.38347,8.79388,5831.9080935902,0
+FLXS.US,D,20080506,000000,8.88255,8.8968,8.34857,8.82977,3017.1706620597,0
+FLXS.US,D,20080508,000000,8.86889,8.8968,8.86889,8.8968,790.4051262375,0
+FLXS.US,D,20080509,000000,8.8968,8.8968,8.8968,8.8968,139.36358081665,0
+FLXS.US,D,20080512,000000,8.55589,8.57083,8.54773,8.57083,618.48946814981,0
+FLXS.US,D,20080513,000000,8.57083,8.86889,8.53151,8.55589,1959.2281507509,0
+FLXS.US,D,20080514,000000,8.82977,8.82977,8.38347,8.45985,976.56231813127,0
+FLXS.US,D,20080515,000000,8.48472,8.49897,8.38347,8.43763,2304.076719341,0
+FLXS.US,D,20080516,000000,8.86889,8.86889,8.38347,8.39133,2256.2658558491,0
+FLXS.US,D,20080519,000000,8.42377,8.89023,8.34857,8.89023,4397.5821888349,0
+FLXS.US,D,20080520,000000,8.71731,8.71731,8.34857,8.34857,540.16103221636,0
+FLXS.US,D,20080521,000000,8.88255,8.89023,8.88255,8.89023,622.55847780869,0
+FLXS.US,D,20080522,000000,8.8968,8.90595,8.88255,8.90595,1614.3795821608,0
+FLXS.US,D,20080523,000000,8.74051,8.74051,8.28309,8.28309,5093.3828405034,0
+FLXS.US,D,20080527,000000,8.31996,8.72526,8.17663,8.72526,1643.8799021876,0
+FLXS.US,D,20080529,000000,8.53151,8.67651,8.53151,8.67651,6646.727277781,0
+FLXS.US,D,20080530,000000,8.53151,8.53151,8.53151,8.53151,382.48690793475,0
+FLXS.US,D,20080602,000000,8.53151,8.57083,8.36321,8.57083,1720.1738332916,0
+FLXS.US,D,20080603,000000,8.34857,8.56306,8.34857,8.56306,1071.1667927002,0
+FLXS.US,D,20080604,000000,8.52443,8.52443,8.34857,8.35515,2159.6268764507,0
+FLXS.US,D,20080605,000000,8.45985,8.48472,8.39929,8.39929,1210.5303735169,0
+FLXS.US,D,20080606,000000,8.51136,8.71731,8.38347,8.71731,2127.0747991797,0
+FLXS.US,D,20080609,000000,8.81502,8.81502,8.61664,8.61664,267.53738507138,0
+FLXS.US,D,20080610,000000,8.38347,8.38347,8.38347,8.38347,283.8134237069,0
+FLXS.US,D,20080611,000000,8.69725,8.82977,8.60779,8.63218,1382.4460316046,0
+FLXS.US,D,20080612,000000,8.39929,8.92079,8.39929,8.92079,4006.9572615824,0
+FLXS.US,D,20080613,000000,8.45985,9.05488,8.45985,9.05488,2787.271616333,0
+FLXS.US,D,20080616,000000,8.54773,9.31332,8.54773,9.26092,3778.0754682704,0
+FLXS.US,D,20080617,000000,8.9144,8.9144,8.90595,8.90595,1248.1687128615,0
+FLXS.US,D,20080618,000000,8.90595,8.90595,8.75614,8.75614,1481.1195158324,0
+FLXS.US,D,20080619,000000,8.82977,8.90595,8.82977,8.90595,1012.1661526465,0
+FLXS.US,D,20080620,000000,8.53151,8.96189,8.53151,8.58715,2596.0281623656,0
+FLXS.US,D,20080623,000000,8.40804,8.89023,8.40804,8.89023,703.93867098629,0
+FLXS.US,D,20080624,000000,8.52443,8.52443,8.52443,8.52443,267.53738507138,0
+FLXS.US,D,20080625,000000,9.23861,9.23861,8.60779,8.60779,1786.2952402485,0
+FLXS.US,D,20080626,000000,8.60779,9.12772,8.39133,8.39133,5892.9432384734,0
+FLXS.US,D,20080627,000000,8.25184,8.26058,8.20681,8.20681,1079.304812018,0
+FLXS.US,D,20080630,000000,8.23798,8.38347,8.23798,8.34857,1569.6204759131,0
+FLXS.US,D,20080701,000000,8.38347,8.38347,8.24505,8.34857,7379.1490163794,0
+FLXS.US,D,20080702,000000,8.34857,8.38347,8.34857,8.38347,4671.2230883946,0
+FLXS.US,D,20080703,000000,8.34857,8.35515,8.34857,8.34857,5788.1662397572,0
+FLXS.US,D,20080707,000000,8.40804,8.40804,8.40804,8.40804,139.36358081665,0
+FLXS.US,D,20080708,000000,8.3704,8.38347,8.34857,8.38347,1614.3795821608,0
+FLXS.US,D,20080709,000000,8.40804,8.40804,8.34857,8.38347,7646.6864014508,0
+FLXS.US,D,20080710,000000,8.35515,8.63218,8.27523,8.34857,5733.2346093623,0
+FLXS.US,D,20080711,000000,8.20681,8.20681,8.20681,8.20681,388.59042242307,0
+FLXS.US,D,20080714,000000,8.20681,8.26727,8.20681,8.26727,2977.4978178857,0
+FLXS.US,D,20080715,000000,8.17663,8.19305,8.17663,8.19305,267.53738507138,0
+FLXS.US,D,20080716,000000,8.16975,8.16975,8.16975,8.16975,809.73292211718,0
+FLXS.US,D,20080717,000000,8.17663,8.56306,8.17663,8.4917,1475.0160013441,0
+FLXS.US,D,20080718,000000,8.67651,8.67651,8.16199,8.38347,3510.538083199,0
+FLXS.US,D,20080721,000000,8.55589,9.04073,8.55589,8.71731,3756.7131675612,0
+FLXS.US,D,20080723,000000,8.39929,8.52443,8.39929,8.52443,947.06199810439,0
+FLXS.US,D,20080724,000000,8.6536,8.84648,8.39133,8.84648,1481.1195158324,0
+FLXS.US,D,20080725,000000,8.99993,8.99993,8.39929,8.43094,1979.5731990453,0
+FLXS.US,D,20080729,000000,8.75614,8.8968,8.39133,8.39133,3876.7489524982,0
+FLXS.US,D,20080730,000000,8.83891,8.83891,8.81502,8.81502,467.93611077123,0
+FLXS.US,D,20080731,000000,8.51706,8.54773,8.32684,8.32684,2466.8371056962,0
+FLXS.US,D,20080801,000000,8.32684,8.32684,8.32684,8.32684,717.16295237765,0
+FLXS.US,D,20080804,000000,8.32684,8.56306,8.24505,8.24505,1265.4620039118,0
+FLXS.US,D,20080805,000000,8.45464,8.45464,8.45464,8.45464,267.53738507138,0
+FLXS.US,D,20080806,000000,8.38347,8.38347,8.32684,8.36321,1885.985976891,0
+FLXS.US,D,20080807,000000,8.63218,8.63218,8.25184,8.25184,809.73292211718,0
+FLXS.US,D,20080811,000000,8.27523,8.27523,8.24505,8.24505,3103.637117311,0
+FLXS.US,D,20080812,000000,8.1844,8.23798,8.1844,8.20082,1484.1712730766,0
+FLXS.US,D,20080813,000000,8.20082,8.20082,8.19305,8.20082,1962.279907995,0
+FLXS.US,D,20080814,000000,8.37629,8.38347,8.20082,8.38347,3084.3093214313,0
+FLXS.US,D,20080815,000000,8.34857,8.38347,8.24505,8.24505,3241.9834457129,0
+FLXS.US,D,20080818,000000,8.43094,8.4917,8.43094,8.43094,947.06199810439,0
+FLXS.US,D,20080819,000000,8.4917,8.4917,8.23109,8.23798,5704.7515417502,0
+FLXS.US,D,20080820,000000,8.23798,8.23798,8.23798,8.23798,401.81470381443,0
+FLXS.US,D,20080821,000000,8.20082,8.20681,8.17663,8.20681,2214.5585068456,0
+FLXS.US,D,20080825,000000,8.38347,8.38347,8.20681,8.20681,2721.1502093762,0
+FLXS.US,D,20080826,000000,8.32684,8.32684,8.31996,8.31996,1079.304812018,0
+FLXS.US,D,20080827,000000,8.23798,8.26727,8.20681,8.20681,1466.8779820263,0
+FLXS.US,D,20080828,000000,8.35515,8.35515,8.33461,8.33461,438.43579074435,0
+FLXS.US,D,20080829,000000,8.27523,8.34857,8.27523,8.34857,267.53738507138,0
+FLXS.US,D,20080902,000000,8.21477,8.26058,8.20681,8.26058,2482.095891917,0
+FLXS.US,D,20080903,000000,8.26058,8.33461,8.26058,8.29715,3369.1399975529,0
+FLXS.US,D,20080904,000000,8.23109,8.23109,8.23109,8.23109,211.58850226178,0
+FLXS.US,D,20080905,000000,8.22333,8.22333,8.22333,8.22333,1165.7712672692,0
+FLXS.US,D,20080908,000000,8.34168,8.34857,8.21477,8.34857,2634.683754125,0
+FLXS.US,D,20080909,000000,8.34857,8.34857,8.34857,8.34857,669.35208888581,0
+FLXS.US,D,20080910,000000,8.4917,8.4917,8.20681,8.27523,1851.3993947905,0
+FLXS.US,D,20080911,000000,8.27523,8.27523,8.20082,8.22333,14767.453304491,0
+FLXS.US,D,20080912,000000,8.22333,8.22333,8.22333,8.22333,3369.1399975529,0
+FLXS.US,D,20080915,000000,8.20082,8.34857,8.20082,8.34857,6963.0927787589,0
+FLXS.US,D,20080916,000000,8.34857,8.34857,8.16199,8.16975,15817.257796482,0
+FLXS.US,D,20080917,000000,8.07489,8.16975,8.07489,8.16975,1125.0811706804,0
+FLXS.US,D,20080918,000000,8.16975,8.22333,8.068,8.22333,3383.381531359,0
+FLXS.US,D,20080919,000000,8.16975,8.22333,7.74026,8.14115,2744.5470149148,0
+FLXS.US,D,20080922,000000,7.86628,7.86628,7.86628,7.86628,2019.2460432194,0
+FLXS.US,D,20080923,000000,7.90295,7.90295,7.90295,7.90295,2598.0626671951,0
+FLXS.US,D,20080924,000000,7.90295,7.90295,7.7327,7.90295,2019.2460432194,0
+FLXS.US,D,20080925,000000,7.90295,7.90295,7.90295,7.90295,401.81470381443,0
+FLXS.US,D,20080926,000000,7.79177,8.14115,7.79177,7.82883,2714.0294424732,0
+FLXS.US,D,20080929,000000,7.86628,7.86628,7.05027,7.18367,13249.712701729,0
+FLXS.US,D,20080930,000000,7.72591,7.72591,7.48054,7.53225,12214.149743544,0
+FLXS.US,D,20081001,000000,7.53225,8.15403,7.48762,7.48762,7609.0480621062,0
+FLXS.US,D,20081002,000000,7.74026,8.15403,7.55476,7.79177,2102.6607412264,0
+FLXS.US,D,20081003,000000,7.78509,7.88831,7.60687,7.65887,7323.2001335698,0
+FLXS.US,D,20081006,000000,7.53225,7.97698,7.48762,7.96823,7099.4046023314,0
+FLXS.US,D,20081007,000000,7.48762,7.51023,7.48762,7.51023,540.16103221636,0
+FLXS.US,D,20081008,000000,7.51023,7.51751,7.48762,7.51023,3582.7630046441,0
+FLXS.US,D,20081009,000000,7.74026,7.74026,7.48762,7.48762,4077.1476781981,0
+FLXS.US,D,20081010,000000,7.47317,7.51023,7.20608,7.23567,7320.1483763257,0
+FLXS.US,D,20081013,000000,7.38401,7.39118,7.22063,7.37654,2772.0128301122,0
+FLXS.US,D,20081014,000000,7.63616,7.63616,7.20608,7.20608,15152.99196967,0
+FLXS.US,D,20081015,000000,7.19104,7.39118,7.19104,7.19104,742.59426274566,0
+FLXS.US,D,20081016,000000,7.21325,7.21325,7.19104,7.19104,4048.6646105859,0
+FLXS.US,D,20081017,000000,7.93363,7.93363,7.4136,7.42097,1033.5284533556,0
+FLXS.US,D,20081020,000000,7.91141,7.91141,7.19104,7.3321,1486.205777906,0
+FLXS.US,D,20081021,000000,7.19104,7.79177,7.1467,7.52517,6042.4793434373,0
+FLXS.US,D,20081022,000000,7.78509,7.78509,7.27283,7.42097,1471.9642440999,0
+FLXS.US,D,20081023,000000,7.30969,7.30969,7.16135,7.16135,4115.8032699574,0
+FLXS.US,D,20081024,000000,7.1467,7.1467,7.12439,7.12439,3320.3118816463,0
+FLXS.US,D,20081027,000000,7.12439,7.19104,6.44914,6.44914,10844.927993331,0
+FLXS.US,D,20081028,000000,6.47155,6.47155,6.44166,6.45641,2373.2498835419,0
+FLXS.US,D,20081029,000000,6.44914,6.44914,6.03341,6.12247,8486.9368960096,0
+FLXS.US,D,20081030,000000,6.3007,6.3007,5.53609,5.55103,25716.141044124,0
+FLXS.US,D,20081031,000000,5.56607,6.34503,5.56607,6.03341,5657.9579306731,0
+FLXS.US,D,20081103,000000,6.30808,6.30808,6.3007,6.3007,1413.9808564609,0
+FLXS.US,D,20081104,000000,6.05582,6.12247,5.88468,5.88468,3505.4518211254,0
+FLXS.US,D,20081105,000000,6.10753,6.10753,6.10753,6.10753,591.02365295236,0
+FLXS.US,D,20081106,000000,6.063,6.063,5.86266,5.86266,1891.0722389646,0
+FLXS.US,D,20081107,000000,5.75885,5.75885,5.75885,5.75885,178.01917257601,0
+FLXS.US,D,20081110,000000,5.75885,5.77379,5.75885,5.77379,2915.4454205877,0
+FLXS.US,D,20081111,000000,5.75885,6.30808,5.56607,5.56607,7822.6710691974,0
+FLXS.US,D,20081112,000000,5.90719,5.90719,5.64039,5.64039,574.74761431684,0
+FLXS.US,D,20081113,000000,5.56607,5.71422,5.56607,5.71422,8668.0078258298,0
+FLXS.US,D,20081114,000000,5.75158,5.75158,5.57305,5.75158,1754.7604153921,0
+FLXS.US,D,20081117,000000,5.75158,5.75158,5.56607,5.56607,4732.2582332778,0
+FLXS.US,D,20081118,000000,5.75158,5.75158,5.38784,5.73643,3220.6211450038,0
+FLXS.US,D,20081119,000000,5.44693,5.44693,5.42461,5.42461,3721.109333046,0
+FLXS.US,D,20081120,000000,5.41016,5.41016,5.04634,5.04634,30698.643371422,0
+FLXS.US,D,20081121,000000,5.05381,5.1356,5.01655,5.04634,9042.3567144468,0
+FLXS.US,D,20081124,000000,5.02412,5.18721,5.02412,5.03189,4308.0639763395,0
+FLXS.US,D,20081125,000000,5.12075,5.12075,5.12075,5.12075,1754.7604153921,0
+FLXS.US,D,20081126,000000,5.02412,5.19468,5.02412,5.03189,5577.5949899102,0
+FLXS.US,D,20081128,000000,5.00927,5.1356,5.00927,5.1356,1597.0862911105,0
+FLXS.US,D,20081203,000000,5.09097,5.19468,5.05381,5.05381,5830.8908411755,0
+FLXS.US,D,20081204,000000,5.18721,5.19468,5.11299,5.19468,5932.6160826475,0
+FLXS.US,D,20081205,000000,5.19468,5.19468,5.05381,5.05381,1443.4811764878,0
+FLXS.US,D,20081208,000000,5.12075,5.19468,5.04634,5.05381,6092.3247117585,0
+FLXS.US,D,20081209,000000,5.04634,5.16509,5.04634,5.16509,2812.702926701,0
+FLXS.US,D,20081210,000000,5.15782,5.19468,5.15782,5.19468,2796.4268880655,0
+FLXS.US,D,20081211,000000,5.09097,5.11299,5.04634,5.05381,11334.226404811,0
+FLXS.US,D,20081212,000000,5.18721,5.20943,5.18721,5.20943,4038.4920864387,0
+FLXS.US,D,20081215,000000,5.1356,5.32857,5.07612,5.32857,6133.0148083473,0
+FLXS.US,D,20081216,000000,5.15782,5.37291,5.05381,5.35826,8104.4499880748,0
+FLXS.US,D,20081217,000000,5.37291,5.38038,5.34311,5.34311,1793.4160071515,0
+FLXS.US,D,20081218,000000,5.09097,5.09097,5.09097,5.09097,525.91949841028,0
+FLXS.US,D,20081219,000000,5.38038,5.56607,5.02412,5.56607,5472.817991194,0
+FLXS.US,D,20081222,000000,5.20235,5.20235,5.20235,5.20235,267.53738507138,0
+FLXS.US,D,20081223,000000,5.09097,5.09097,5.09097,5.09097,152.58786220801,0
+FLXS.US,D,20081224,000000,5.49922,5.49922,5.49922,5.49922,267.53738507138,0
+FLXS.US,D,20081226,000000,5.24688,5.269,5.24688,5.269,1614.3795821608,0
+FLXS.US,D,20081229,000000,5.38784,5.38784,5.23911,5.23911,4308.0639763395,0
+FLXS.US,D,20081230,000000,5.3209,5.53609,4.95737,4.95737,25161.738478101,0
+FLXS.US,D,20081231,000000,4.95737,5.269,4.95737,4.96474,8092.2429590982,0
+FLXS.US,D,20090102,000000,5.269,5.39542,4.96474,5.20943,888.06135805063,0
+FLXS.US,D,20090105,000000,5.5584,5.5584,5.24688,5.45469,2427.1642615221,0
+FLXS.US,D,20090106,000000,5.29878,5.29878,5.23203,5.23203,1716.1048236328,0
+FLXS.US,D,20090107,000000,5.23203,5.269,5.05381,5.05381,1783.2434830043,0
+FLXS.US,D,20090108,000000,5.23911,5.23911,5.23203,5.23203,473.02237284484,0
+FLXS.US,D,20090109,000000,5.05381,5.05381,5.05381,5.05381,669.35208888581,0
+FLXS.US,D,20090112,000000,5.01655,5.01655,5.01655,5.01655,181.07092982017,0
+FLXS.US,D,20090113,000000,5.00927,5.26153,5.00927,5.04634,4593.9119048759,0
+FLXS.US,D,20090114,000000,5.02412,5.89244,5.02412,5.56607,16228.22777203,0
+FLXS.US,D,20090115,000000,5.56607,5.56607,5.41744,5.44004,8154.2953563961,0
+FLXS.US,D,20090120,000000,5.20235,5.86266,5.20235,5.86266,267.53738507138,0
+FLXS.US,D,20090121,000000,5.90719,5.90719,5.43228,5.85538,2557.3725706063,0
+FLXS.US,D,20090122,000000,5.64737,5.64737,5.42461,5.42461,267.53738507138,0
+FLXS.US,D,20090123,000000,5.20943,5.20943,5.20943,5.20943,851.4402711207,0
+FLXS.US,D,20090126,000000,5.19468,5.48399,5.19468,5.48399,1478.0677585883,0
+FLXS.US,D,20090127,000000,5.27646,5.27646,5.20235,5.20235,139.36358081665,0
+FLXS.US,D,20090128,000000,5.19468,5.85538,5.19468,5.85538,2400.7156987394,0
+FLXS.US,D,20090129,000000,5.55103,5.84044,5.20235,5.81085,3636.6773826243,0
+FLXS.US,D,20090130,000000,5.37291,5.78116,5.269,5.269,1210.5303735169,0
+FLXS.US,D,20090202,000000,5.34311,5.46934,5.02412,5.15782,6204.2224773777,0
+FLXS.US,D,20090203,000000,5.02412,5.21729,5.02412,5.02412,4771.9310774519,0
+FLXS.US,D,20090204,000000,5.02412,5.02412,4.95737,4.95737,12586.464127332,0
+FLXS.US,D,20090205,000000,4.95737,4.95737,4.86084,4.86084,3929.6460780637,0
+FLXS.US,D,20090206,000000,4.86084,5.09824,4.85376,4.85376,6419.8799892984,0
+FLXS.US,D,20090210,000000,5.18003,5.18003,4.86811,4.86811,947.06199810439,0
+FLXS.US,D,20090211,000000,4.86084,4.93496,4.82398,4.82398,2336.628796612,0
+FLXS.US,D,20090212,000000,4.78653,4.82398,4.78653,4.82398,1383.4632840193,0
+FLXS.US,D,20090213,000000,4.82398,4.82398,4.77885,4.77885,10947.670487217,0
+FLXS.US,D,20090217,000000,4.75673,4.75673,4.68271,4.68271,21006.26236397,0
+FLXS.US,D,20090218,000000,4.67563,4.74976,4.63838,4.63838,20658.362038135,0
+FLXS.US,D,20090219,000000,4.67563,4.67563,4.63838,4.63838,1587.931019378,0
+FLXS.US,D,20090220,000000,4.63838,4.75673,4.63838,4.75673,809.73292211718,0
+FLXS.US,D,20090223,000000,4.63838,4.73471,4.6309,4.6309,16110.226491921,0
+FLXS.US,D,20090224,000000,4.51942,4.51942,4.49731,4.49731,7457.4774523129,0
+FLXS.US,D,20090225,000000,4.48964,4.48964,4.48964,4.48964,4851.2767658,0
+FLXS.US,D,20090226,000000,4.7124,4.7124,4.7124,4.7124,540.16103221636,0
+FLXS.US,D,20090227,000000,4.48964,4.48964,4.48964,4.48964,2615.3559582453,0
+FLXS.US,D,20090302,000000,4.43017,4.43774,4.17075,4.26728,27886.957697136,0
+FLXS.US,D,20090303,000000,4.30424,4.44511,4.30424,4.30424,10642.494762801,0
+FLXS.US,D,20090304,000000,4.25243,4.44511,4.25243,4.25243,12597.653903893,0
+FLXS.US,D,20090305,000000,4.13348,4.41592,4.13348,4.13348,9440.1024086023,0
+FLXS.US,D,20090306,000000,4.04472,4.04472,3.83661,3.83661,7529.702373758,0
+FLXS.US,D,20090309,000000,3.82904,4.06674,3.82176,3.82176,3899.1285056221,0
+FLXS.US,D,20090310,000000,4.05927,4.05927,3.82176,3.82904,4665.1195739063,0
+FLXS.US,D,20090311,000000,3.82904,3.95536,3.82176,3.94829,6610.1061908511,0
+FLXS.US,D,20090312,000000,4.04472,4.04472,3.85156,4.0223,2709.9604328143,0
+FLXS.US,D,20090313,000000,3.84428,3.84428,3.84428,3.84428,139.36358081665,0
+FLXS.US,D,20090316,000000,3.82176,4.0517,3.82176,4.0517,1888.0204817205,0
+FLXS.US,D,20090318,000000,4.06674,4.06674,3.82904,3.84428,4679.3611077123,0
+FLXS.US,D,20090319,000000,3.82176,3.93334,3.82176,3.85932,2915.4454205877,0
+FLXS.US,D,20090320,000000,3.84428,3.85932,3.79237,3.79237,6847.1260034808,0
+FLXS.US,D,20090323,000000,3.85932,3.85932,3.79237,3.84428,4394.5304315907,0
+FLXS.US,D,20090324,000000,3.79237,3.95536,3.79237,3.95536,7457.4774523129,0
+FLXS.US,D,20090325,000000,3.86649,3.86649,3.84428,3.84428,496.4191783834,0
+FLXS.US,D,20090326,000000,3.84428,3.89628,3.79955,3.85156,2915.4454205877,0
+FLXS.US,D,20090327,000000,4.00727,4.00727,3.85932,3.85932,2768.961072868,0
+FLXS.US,D,20090330,000000,3.82176,3.82176,3.82176,3.82176,1210.5303735169,0
+FLXS.US,D,20090331,000000,3.83661,3.85932,3.82176,3.82176,9497.0685438266,0
+FLXS.US,D,20090401,000000,3.91849,3.91849,3.82176,3.82176,3481.0377631721,0
+FLXS.US,D,20090402,000000,3.95536,4.04472,3.85932,4.04472,9782.916472363,0
+FLXS.US,D,20090403,000000,3.82904,4.05927,3.82904,4.05927,1609.2933200872,0
+FLXS.US,D,20090406,000000,3.94052,4.06674,3.94052,4.06674,1154.5814907073,0
+FLXS.US,D,20090407,000000,4.06674,4.06674,3.69593,3.7328,22771.195303508,0
+FLXS.US,D,20090408,000000,3.7849,4.08158,3.77733,4.08158,947.06199810439,0
+FLXS.US,D,20090409,000000,4.08158,4.59375,4.04472,4.46015,3431.1923948508,0
+FLXS.US,D,20090413,000000,4.45277,5.04634,4.45277,4.83833,9478.7580003617,0
+FLXS.US,D,20090414,000000,4.96474,5.16509,4.89809,5.16509,6347.6550678533,0
+FLXS.US,D,20090416,000000,5.11299,5.11299,4.89809,4.89809,1472.9814965147,0
+FLXS.US,D,20090417,000000,4.91274,5.11299,4.62324,4.6606,4405.7202081526,0
+FLXS.US,D,20090420,000000,4.93496,5.11299,4.6606,4.6606,2026.3668101224,0
+FLXS.US,D,20090421,000000,4.68271,5.35826,4.6606,4.69008,4447.4275571562,0
+FLXS.US,D,20090422,000000,4.66777,4.98706,4.66777,4.92759,3904.2147676957,0
+FLXS.US,D,20090423,000000,5.49156,5.49156,4.45277,4.95737,20167.029121825,0
+FLXS.US,D,20090424,000000,5.21729,5.30596,4.63838,4.69008,10517.372715791,0
+FLXS.US,D,20090427,000000,4.97969,5.05381,4.74976,4.92031,12889.605346919,0
+FLXS.US,D,20090428,000000,5.19468,5.34311,4.6606,4.69008,13038.124199467,0
+FLXS.US,D,20090429,000000,4.89809,5.36543,4.83134,4.97969,6844.0742462367,0
+FLXS.US,D,20090430,000000,5.44693,5.45469,5.23203,5.27646,3904.2147676957,0
+FLXS.US,D,20090501,000000,4.64565,5.25435,4.64565,4.97969,5665.0786975761,0
+FLXS.US,D,20090504,000000,4.87578,5.269,4.87578,5.269,2501.4236877967,0
+FLXS.US,D,20090505,000000,5.11299,5.40279,4.77885,5.10601,24813.838152266,0
+FLXS.US,D,20090506,000000,5.35069,5.692,5.269,5.59567,20492.549894536,0
+FLXS.US,D,20090507,000000,5.83316,6.15197,5.20235,5.91466,8847.0442508205,0
+FLXS.US,D,20090508,000000,6.04806,6.35221,5.75158,6.02574,13524.370853704,0
+FLXS.US,D,20090511,000000,5.98897,6.36017,5.03897,5.1356,14038.083323137,0
+FLXS.US,D,20090512,000000,5.54356,5.95919,5.04634,5.73643,17389.930029639,0
+FLXS.US,D,20090513,000000,5.65484,5.66968,5.61788,5.64039,1763.9156871246,0
+FLXS.US,D,20090515,000000,5.52882,5.64039,5.09824,5.16509,7399.4940646738,0
+FLXS.US,D,20090518,000000,5.57305,5.57305,5.18721,5.18721,1695.7597753384,0
+FLXS.US,D,20090519,000000,5.43228,5.50611,5.31333,5.49156,4986.5713369578,0
+FLXS.US,D,20090520,000000,5.35069,5.46207,5.35069,5.37291,1885.985976891,0
+FLXS.US,D,20090521,000000,5.3209,5.46207,5.23911,5.23911,10642.494762801,0
+FLXS.US,D,20090522,000000,5.28374,5.54356,5.19468,5.51407,8406.5739552467,0
+FLXS.US,D,20090526,000000,5.33594,5.57305,5.33594,5.57305,2098.5917315675,0
+FLXS.US,D,20090527,000000,5.56607,5.64039,5.56607,5.64039,14462.277580075,0
+FLXS.US,D,20090528,000000,5.6626,5.69937,5.6105,5.68453,7883.7062140806,0
+FLXS.US,D,20090529,000000,5.79591,5.79591,5.79591,5.79591,1602.1725531841,0
+FLXS.US,D,20090601,000000,5.78843,5.86266,5.57305,5.57305,26986.689310109,0
+FLXS.US,D,20090602,000000,5.46934,5.62535,5.46934,5.61788,2747.5987721589,0
+FLXS.US,D,20090603,000000,5.54356,5.6626,5.54356,5.54356,1010.131647817,0
+FLXS.US,D,20090604,000000,5.48399,6.12955,5.23203,6.12955,15651.445652883,0
+FLXS.US,D,20090605,000000,5.84044,6.04806,5.72916,5.94444,4931.6397065629,0
+FLXS.US,D,20090608,000000,5.75885,6.30808,5.64737,6.30808,3117.878651117,0
+FLXS.US,D,20090609,000000,5.89244,6.67897,5.5584,6.67897,18640.133247331,0
+FLXS.US,D,20090610,000000,6.38229,6.38229,5.49156,5.77379,9019.9771613229,0
+FLXS.US,D,20090611,000000,5.70665,6.30808,5.70665,6.30808,2678.425607958,0
+FLXS.US,D,20090612,000000,6.29303,6.29303,5.78116,5.78116,809.73292211718,0
+FLXS.US,D,20090615,000000,5.89244,5.92941,5.48399,5.73643,13699.338269035,0
+FLXS.US,D,20090616,000000,5.71422,6.07774,5.71422,5.93707,1347.8594495041,0
+FLXS.US,D,20090617,000000,5.71422,5.75885,5.29121,5.52882,15527.340858287,0
+FLXS.US,D,20090618,000000,5.25435,5.56607,5.25435,5.56607,2964.2735364943,0
+FLXS.US,D,20090619,000000,5.48399,5.89244,5.46207,5.69937,3701.7815371664,0
+FLXS.US,D,20090622,000000,5.37291,5.84044,5.37291,5.70665,2282.7144186319,0
+FLXS.US,D,20090623,000000,5.88468,6.04806,5.7214,5.7214,12992.347840805,0
+FLXS.US,D,20090624,000000,5.52114,5.66968,5.49156,5.60284,1268.5137611559,0
+FLXS.US,D,20090625,000000,5.45469,5.77379,5.38038,5.692,5658.9751830878,0
+FLXS.US,D,20090626,000000,5.41744,5.67735,4.83134,5.17237,52363.068047716,0
+FLXS.US,D,20090629,000000,5.67735,5.98121,5.64039,5.91466,49477.122947155,0
+FLXS.US,D,20090630,000000,5.92941,6.2192,5.7439,6.2192,39726.758552063,0
+FLXS.US,D,20090701,000000,6.10753,6.10753,5.47671,5.66968,54438.262973745,0
+FLXS.US,D,20090702,000000,5.75158,5.75158,5.38038,5.56607,23073.319270681,0
+FLXS.US,D,20090706,000000,5.79591,5.86266,5.56607,5.84781,4123.9412892752,0
+FLXS.US,D,20090707,000000,5.63242,5.84781,5.23911,5.84781,11840.818107342,0
+FLXS.US,D,20090708,000000,6.01847,6.50074,5.96666,6.20426,14876.299312866,0
+FLXS.US,D,20090709,000000,5.97394,6.32252,5.90001,6.09298,5862.4256660318,0
+FLXS.US,D,20090710,000000,5.94444,5.94444,5.54356,5.55103,13456.214941917,0
+FLXS.US,D,20090713,000000,5.77379,6.01119,5.35826,5.90001,30219.51748409,0
+FLXS.US,D,20090714,000000,5.94444,6.01119,5.86266,5.90719,20454.911555191,0
+FLXS.US,D,20090715,000000,5.76602,5.95142,5.75158,5.82569,4179.8901720848,0
+FLXS.US,D,20090716,000000,5.84781,5.84781,5.52882,5.52882,11305.743337199,0
+FLXS.US,D,20090717,000000,5.86266,5.86266,5.70665,5.83316,1076.2530547738,0
+FLXS.US,D,20090720,000000,5.84044,5.84044,5.66968,5.66968,360.10735481091,0
+FLXS.US,D,20090721,000000,5.692,5.692,5.692,5.692,540.16103221636,0
+FLXS.US,D,20090722,000000,5.72916,5.72916,5.40279,5.52114,2644.8562782722,0
+FLXS.US,D,20090724,000000,4.92759,5.56607,4.92759,5.51407,20475.256603486,0
+FLXS.US,D,20090727,000000,5.34311,5.57305,5.23203,5.5584,9425.8608747962,0
+FLXS.US,D,20090728,000000,5.56607,5.84781,5.23911,5.84781,401.81470381443,0
+FLXS.US,D,20090729,000000,5.47671,5.93707,5.47671,5.92941,3885.9042242307,0
+FLXS.US,D,20090730,000000,5.85538,6.01119,5.80348,6.01119,12836.708221353,0
+FLXS.US,D,20090731,000000,6.00392,6.04806,6.00392,6.03341,3188.0690677327,0
+FLXS.US,D,20090803,000000,5.91466,5.91466,5.78843,5.78843,2449.5438146459,0
+FLXS.US,D,20090804,000000,5.86266,6.12247,5.86266,6.01847,3421.0198707036,0
+FLXS.US,D,20090805,000000,6.0857,6.15953,6.0857,6.15953,3431.1923948508,0
+FLXS.US,D,20090806,000000,6.23375,6.37472,5.80348,6.12247,18606.563917644,0
+FLXS.US,D,20090807,000000,6.26335,6.3007,6.1966,6.1966,3180.9483008297,0
+FLXS.US,D,20090810,000000,5.75158,6.12247,5.75158,6.12247,829.06071799686,0
+FLXS.US,D,20090811,000000,5.97394,5.97394,5.97394,5.97394,139.36358081665,0
+FLXS.US,D,20090812,000000,6.0857,6.0857,6.0857,6.0857,139.36358081665,0
+FLXS.US,D,20090813,000000,6.23375,6.23375,6.15953,6.15953,2546.1827940444,0
+FLXS.US,D,20090814,000000,5.95919,5.97394,5.86266,5.97394,3236.8971836393,0
+FLXS.US,D,20090818,000000,6.3007,6.3007,6.0857,6.15197,3809.6102931267,0
+FLXS.US,D,20090819,000000,5.94444,5.94444,5.93707,5.93707,947.06199810439,0
+FLXS.US,D,20090820,000000,5.95142,6.12247,5.95142,6.12247,1241.0479459585,0
+FLXS.US,D,20090821,000000,6.22638,6.30808,6.22638,6.30808,2159.6268764507,0
+FLXS.US,D,20090824,000000,6.30808,6.30808,6.23375,6.26335,5242.9189454673,0
+FLXS.US,D,20090825,000000,6.36017,6.56042,6.33029,6.55294,7979.3279410643,0
+FLXS.US,D,20090826,000000,6.56042,6.56042,6.24113,6.55294,3160.6032525353,0
+FLXS.US,D,20090827,000000,6.17457,6.56042,6.17457,6.56042,4170.7349003523,0
+FLXS.US,D,20090828,000000,6.56042,6.56042,5.95142,5.96666,6445.3112996664,0
+FLXS.US,D,20090831,000000,5.93707,5.93707,5.81813,5.82569,8168.5368902022,0
+FLXS.US,D,20090901,000000,5.80348,5.89244,5.77379,5.89244,5510.4563305387,0
+FLXS.US,D,20090902,000000,5.75158,5.78116,5.72916,5.78116,3638.7118874537,0
+FLXS.US,D,20090903,000000,5.78116,5.78116,5.78116,5.78116,334.6760444429,0
+FLXS.US,D,20090904,000000,5.72916,5.73643,5.72916,5.73643,267.53738507138,0
+FLXS.US,D,20090908,000000,5.75158,5.75158,5.75158,5.75158,540.16103221636,0
+FLXS.US,D,20090909,000000,5.72916,5.81813,5.72916,5.81813,2562.4588326799,0
+FLXS.US,D,20090910,000000,5.80348,5.80348,5.80348,5.80348,924.68244498055,0
+FLXS.US,D,20090911,000000,5.89244,5.95919,5.72916,5.72916,2735.3917431823,0
+FLXS.US,D,20090915,000000,5.72916,5.77379,5.72916,5.72916,7687.3764980396,0
+FLXS.US,D,20090916,000000,5.72916,6.02574,5.72916,6.02574,3236.8971836393,0
+FLXS.US,D,20090917,000000,5.69937,5.78116,5.69937,5.78116,1039.6319678439,0
+FLXS.US,D,20090918,000000,5.78843,6.01119,5.692,5.692,20921.830413548,0
+FLXS.US,D,20090921,000000,5.87759,6.04079,5.692,5.692,7162.4742520441,0
+FLXS.US,D,20090922,000000,5.692,5.89244,5.692,5.84044,6082.1521876113,0
+FLXS.US,D,20090923,000000,5.78843,5.78843,5.73643,5.7439,2457.6818339637,0
+FLXS.US,D,20090924,000000,5.90719,6.10753,5.73643,6.10035,8682.2493596358,0
+FLXS.US,D,20090925,000000,6.07057,6.12247,6.07057,6.10035,2995.8083613506,0
+FLXS.US,D,20090928,000000,6.10035,6.10035,6.0857,6.09298,3450.5201907305,0
+FLXS.US,D,20090930,000000,5.90001,6.24113,5.78843,6.23375,1210.5303735169,0
+FLXS.US,D,20091001,000000,6.37472,6.37472,5.76602,6.24113,2763.8748107944,0
+FLXS.US,D,20091002,000000,6.25597,6.25597,5.98121,5.98121,1689.65626085,0
+FLXS.US,D,20091005,000000,5.97394,5.97394,5.95919,5.95919,540.16103221636,0
+FLXS.US,D,20091006,000000,5.94444,6.01119,5.94444,5.98121,4204.3042300381,0
+FLXS.US,D,20091007,000000,5.98121,5.98121,5.98121,5.98121,874.83707665927,0
+FLXS.US,D,20091008,000000,5.97394,6.12955,5.97394,5.97394,1100.6671127271,0
+FLXS.US,D,20091009,000000,6.1669,6.18195,6.1669,6.18195,4306.0294715101,0
+FLXS.US,D,20091012,000000,6.3007,6.3007,6.3007,6.3007,1347.8594495041,0
+FLXS.US,D,20091013,000000,6.33029,6.41139,6.1966,6.35221,2669.2703362255,0
+FLXS.US,D,20091014,000000,6.38936,6.46379,6.24113,6.25597,3351.8467065027,0
+FLXS.US,D,20091015,000000,6.35221,6.41139,6.20426,6.30808,8577.4723609197,0
+FLXS.US,D,20091016,000000,6.55294,6.55294,6.30808,6.30808,2793.3751308213,0
+FLXS.US,D,20091019,000000,6.1669,6.30808,6.1669,6.30808,1573.689485572,0
+FLXS.US,D,20091020,000000,6.2482,6.30808,6.14508,6.28566,4272.4601418243,0
+FLXS.US,D,20091021,000000,6.53054,6.67897,6.36017,6.36735,17801.917257601,0
+FLXS.US,D,20091022,000000,6.44166,6.44914,6.27828,6.38229,11055.499243178,0
+FLXS.US,D,20091023,000000,6.44914,6.46379,6.12247,6.2482,5226.6429068317,0
+FLXS.US,D,20091026,000000,6.12247,6.3007,6.12247,6.12247,3322.3463864758,0
+FLXS.US,D,20091027,000000,6.15953,6.3007,6.15953,6.15953,2180.9891771598,0
+FLXS.US,D,20091028,000000,6.12247,6.1966,6.12247,6.1966,5685.4237458705,0
+FLXS.US,D,20091029,000000,6.25597,6.25597,6.04806,6.04806,3872.6799428393,0
+FLXS.US,D,20091030,000000,6.0857,6.23375,5.98121,6.14508,8309.9349758483,0
+FLXS.US,D,20091102,000000,6.01847,6.2192,5.97394,5.97394,2928.6697019791,0
+FLXS.US,D,20091103,000000,5.97394,6.04806,5.96666,5.96666,1556.3961945217,0
+FLXS.US,D,20091104,000000,5.96666,6.30808,5.96666,6.04806,16585.283369596,0
+FLXS.US,D,20091105,000000,6.10753,6.18195,6.10753,6.18195,1885.985976891,0
+FLXS.US,D,20091109,000000,6.1151,6.1151,6.10753,6.10753,267.53738507138,0
+FLXS.US,D,20091110,000000,5.98897,6.09298,5.98897,6.09298,2047.7291108315,0
+FLXS.US,D,20091111,000000,6.04806,6.09298,6.04806,6.09298,3317.2601244022,0
+FLXS.US,D,20091112,000000,6.2192,6.23375,6.09298,6.10753,5267.3330034206,0
+FLXS.US,D,20091113,000000,6.1151,6.1151,6.09298,6.09298,824.99170833798,0
+FLXS.US,D,20091116,000000,6.09298,6.23375,6.063,6.12247,3981.5259512144,0
+FLXS.US,D,20091117,000000,6.15197,6.47843,6.1151,6.47843,7624.306848327,0
+FLXS.US,D,20091118,000000,6.47155,6.49397,6.31544,6.45641,10642.494762801,0
+FLXS.US,D,20091119,000000,6.55294,6.67897,6.063,6.0857,13796.994500849,0
+FLXS.US,D,20091120,000000,6.18922,6.2192,6.15953,6.2192,1481.1195158324,0
+FLXS.US,D,20091123,000000,6.39694,6.39694,5.97394,6.18195,3428.1406376067,0
+FLXS.US,D,20091124,000000,6.01847,6.36017,6.01847,6.36017,3083.2920690166,0
+FLXS.US,D,20091125,000000,6.2192,6.25597,6.18195,6.23375,3451.5374431452,0
+FLXS.US,D,20091127,000000,6.24113,6.24113,6.23375,6.23375,1754.7604153921,0
+FLXS.US,D,20091130,000000,6.35221,6.35221,6.09298,6.23375,9889.7279759086,0
+FLXS.US,D,20091201,000000,6.18922,6.33776,6.15197,6.1669,1785.2779878337,0
+FLXS.US,D,20091202,000000,6.29303,6.30808,6.23375,6.30808,3872.6799428393,0
+FLXS.US,D,20091203,000000,6.09298,6.30808,6.09298,6.13732,2345.7840683445,0
+FLXS.US,D,20091204,000000,6.3007,6.45641,6.24113,6.27091,1952.1073838478,0
+FLXS.US,D,20091207,000000,6.2482,6.2482,6.2482,6.2482,716.14569996293,0
+FLXS.US,D,20091208,000000,6.28566,6.34503,6.28566,6.34503,669.35208888581,0
+FLXS.US,D,20091209,000000,6.27091,6.33776,6.20426,6.20426,7587.685761397,0
+FLXS.US,D,20091210,000000,6.2482,6.41139,6.12247,6.41139,895.18212495367,0
+FLXS.US,D,20091211,000000,6.32252,6.38229,6.32252,6.38229,453.69457696515,0
+FLXS.US,D,20091214,000000,6.47843,6.642,6.21143,6.21143,5229.6946640759,0
+FLXS.US,D,20091215,000000,6.15197,6.33776,6.15197,6.33776,1337.6869253569,0
+FLXS.US,D,20091216,000000,6.39694,6.52306,6.30808,6.41139,8656.8180492678,0
+FLXS.US,D,20091217,000000,6.52306,6.52306,6.30808,6.34503,1010.131647817,0
+FLXS.US,D,20091218,000000,6.37472,6.642,6.37472,6.642,3102.6198648962,0
+FLXS.US,D,20091221,000000,6.52306,6.67897,6.46379,6.67897,4634.6020014647,0
+FLXS.US,D,20091222,000000,6.61232,6.69372,6.61232,6.6716,2831.013470166,0
+FLXS.US,D,20091223,000000,6.66413,6.69372,6.45641,6.67897,4820.7591933584,0
+FLXS.US,D,20091224,000000,6.6716,6.8569,6.6716,6.7531,1609.2933200872,0
+FLXS.US,D,20091228,000000,6.7531,7.35441,6.67897,7.05724,10226.43852518,0
+FLXS.US,D,20091229,000000,7.30969,7.33918,7.19104,7.25051,5140.1764515805,0
+FLXS.US,D,20091230,000000,7.25051,7.40623,7.25051,7.40623,2587.8901430479,0
+FLXS.US,D,20091231,000000,7.36916,7.67352,7.10935,7.59172,13125.607907133,0
+FLXS.US,D,20100104,000000,7.56224,7.56224,7.22063,7.27283,8012.89727075,0
+FLXS.US,D,20100105,000000,7.56951,7.56951,7.23567,7.45803,1628.6211159668,0
+FLXS.US,D,20100106,000000,7.13157,7.25798,7.12439,7.12439,5137.1246943364,0
+FLXS.US,D,20100107,000000,7.05027,7.38401,6.92404,6.99807,5429.076137361,0
+FLXS.US,D,20100108,000000,6.99807,7.21325,6.99807,7.21325,32085.158412686,0
+FLXS.US,D,20100111,000000,7.2281,7.48054,7.12439,7.12439,2604.1661816834,0
+FLXS.US,D,20100112,000000,7.39905,7.42097,7.39905,7.42097,4314.1674908278,0
+FLXS.US,D,20100113,000000,7.56224,8.9784,7.56224,8.71731,34208.164202207,0
+FLXS.US,D,20100114,000000,8.74877,8.82977,8.38347,8.68448,23940.018328022,0
+FLXS.US,D,20100115,000000,8.71731,8.71731,8.2891,8.38347,7042.4384671071,0
+FLXS.US,D,20100119,000000,8.38347,8.4917,8.02229,8.07489,7516.4780923666,0
+FLXS.US,D,20100120,000000,8.20082,8.39133,8.08934,8.29715,2030.4358197813,0
+FLXS.US,D,20100121,000000,8.33461,8.54046,8.16199,8.26058,6299.8442043614,0
+FLXS.US,D,20100122,000000,8.26058,8.57083,8.16975,8.23109,1969.4006748981,0
+FLXS.US,D,20100125,000000,8.53151,8.53151,8.46771,8.46771,2928.6697019791,0
+FLXS.US,D,20100126,000000,8.48472,8.53151,8.48472,8.53151,2006.021761828,0
+FLXS.US,D,20100127,000000,8.69194,8.75614,8.34857,8.44647,3035.4812055247,0
+FLXS.US,D,20100128,000000,8.36321,8.49897,8.36321,8.47665,1559.4479517659,0
+FLXS.US,D,20100129,000000,8.60779,8.71731,8.60779,8.66176,1276.6517804737,0
+FLXS.US,D,20100201,000000,8.61664,8.61664,8.35515,8.35515,5993.6512275307,0
+FLXS.US,D,20100202,000000,8.40804,8.47665,8.34857,8.47665,2243.0415744578,0
+FLXS.US,D,20100203,000000,8.3119,8.3119,8.3119,8.3119,682.57637027717,0
+FLXS.US,D,20100204,000000,8.3119,8.64643,8.3119,8.61664,6954.9547594412,0
+FLXS.US,D,20100205,000000,8.62372,8.71731,8.38347,8.39133,11570.228965026,0
+FLXS.US,D,20100208,000000,8.45985,8.54773,8.37629,8.54773,848.38851387654,0
+FLXS.US,D,20100209,000000,8.42377,8.54773,8.3119,8.36321,17183.427789452,0
+FLXS.US,D,20100210,000000,8.57909,8.59423,8.45464,8.45464,540.16103221636,0
+FLXS.US,D,20100211,000000,8.40804,8.40804,8.38347,8.38347,1347.8594495041,0
+FLXS.US,D,20100212,000000,8.38347,8.40804,8.3704,8.38347,1080.3220644327,0
+FLXS.US,D,20100216,000000,8.38347,8.45985,8.35515,8.36321,10006.712003601,0
+FLXS.US,D,20100217,000000,8.42377,8.75614,8.42377,8.75614,9303.7905850298,0
+FLXS.US,D,20100218,000000,8.75614,8.75614,8.46771,8.46771,967.40704639879,0
+FLXS.US,D,20100219,000000,8.6536,8.8968,8.53151,8.64643,19451.900674277,0
+FLXS.US,D,20100222,000000,8.73362,8.90595,8.73362,8.74877,3236.8971836393,0
+FLXS.US,D,20100223,000000,8.44647,8.80214,8.43763,8.54046,2554.3208133621,0
+FLXS.US,D,20100224,000000,8.63218,8.77364,8.60779,8.75614,1915.4862969179,0
+FLXS.US,D,20100225,000000,8.86889,8.8968,8.86889,8.8968,281.77891887746,0
+FLXS.US,D,20100226,000000,8.90595,8.90595,8.74051,8.78101,3499.3483066371,0
+FLXS.US,D,20100301,000000,8.90595,8.94488,8.76558,8.92826,7152.3017278969,0
+FLXS.US,D,20100302,000000,8.9144,9.57186,8.9144,9.45685,28091.425432495,0
+FLXS.US,D,20100303,000000,9.55122,10.0152,9.55122,9.84908,13318.885865929,0
+FLXS.US,D,20100304,000000,9.98667,10.0152,9.48339,9.64067,15541.582392093,0
+FLXS.US,D,20100305,000000,9.69278,10.0231,9.69278,9.95131,19772.335184915,0
+FLXS.US,D,20100308,000000,11.1005,12.1052,10.9009,11.4288,76032.497233422,0
+FLXS.US,D,20100309,000000,11.8663,11.8663,11.5055,11.6146,23235.062404622,0
+FLXS.US,D,20100310,000000,11.7168,11.8731,11.4348,11.5999,29626.459326307,0
+FLXS.US,D,20100311,000000,11.6087,11.7581,11.4809,11.5773,14750.160013441,0
+FLXS.US,D,20100312,000000,11.6805,11.8122,11.5242,11.8073,10305.78421353,0
+FLXS.US,D,20100315,000000,11.8811,12.0737,11.766,11.8565,58958.932704761,0
+FLXS.US,D,20100316,000000,11.8565,12.2458,11.8565,11.9853,34349.562287852,0
+FLXS.US,D,20100317,000000,12.1847,12.1847,11.7258,12.1641,39477.531710457,0
+FLXS.US,D,20100318,000000,12.1847,12.1847,11.8811,12.058,15593.462265245,0
+FLXS.US,D,20100319,000000,11.9115,12.111,11.7719,12.111,17810.055276919,0
+FLXS.US,D,20100322,000000,11.8663,12.0973,11.5773,12.0216,53536.977334302,0
+FLXS.US,D,20100323,000000,11.9853,11.9853,11.648,11.9115,13006.589374611,0
+FLXS.US,D,20100324,000000,11.8731,11.8731,11.6215,11.7581,5804.4422783928,0
+FLXS.US,D,20100325,000000,11.5773,11.6805,11.3836,11.4062,33083.083031526,0
+FLXS.US,D,20100326,000000,11.4426,11.4426,10.4635,10.5382,85110.457782385,0
+FLXS.US,D,20100329,000000,10.1018,10.1804,9.80189,9.90902,84212.223900187,0
+FLXS.US,D,20100330,000000,9.84121,9.92576,9.51386,9.58857,26542.150004876,0
+FLXS.US,D,20100331,000000,9.51976,10.085,9.49813,10.085,35798.129726415,0
+FLXS.US,D,20100401,000000,9.91794,10.1342,9.8245,10.0938,31363.926450649,0
+FLXS.US,D,20100405,000000,10.0938,10.2934,9.87955,10.2934,24382.523128426,0
+FLXS.US,D,20100406,000000,10.203,10.3465,10.203,10.3465,17022.701907926,0
+FLXS.US,D,20100407,000000,10.3809,10.8557,10.3593,10.8557,41403.190531522,0
+FLXS.US,D,20100408,000000,10.8557,11.2244,10.5923,11.0956,36425.774466296,0
+FLXS.US,D,20100409,000000,11.1693,11.3482,11.0573,11.1929,24565.628563076,0
+FLXS.US,D,20100412,000000,11.242,11.4623,11.242,11.4623,21245.316681429,0
+FLXS.US,D,20100413,000000,11.414,11.4623,11.131,11.4623,27800.491241885,0
+FLXS.US,D,20100414,000000,11.4563,11.4878,11.2765,11.3984,50378.408586597,0
+FLXS.US,D,20100415,000000,11.4514,11.4563,11.2765,11.4288,9348.5496912775,0
+FLXS.US,D,20100416,000000,11.4288,11.4288,10.8557,11.3561,31272.373733325,0
+FLXS.US,D,20100419,000000,11.3836,11.3836,11.1378,11.2539,9053.5464910087,0
+FLXS.US,D,20100420,000000,11.3236,11.4967,11.2018,11.4514,25427.241358343,0
+FLXS.US,D,20100421,000000,11.6146,11.6805,11.1634,11.421,32470.697077865,0
+FLXS.US,D,20100422,000000,11.3895,11.6805,11.2932,11.4623,28412.877195547,0
+FLXS.US,D,20100423,000000,11.5685,11.5685,11.3727,11.4661,15284.21753117,0
+FLXS.US,D,20100426,000000,11.5055,11.5173,11.3404,11.4563,48410.025164113,0
+FLXS.US,D,20100427,000000,11.4288,11.4288,11.1634,11.4288,11540.728645,0
+FLXS.US,D,20100428,000000,11.2174,11.648,11.1693,11.2843,14298.499941305,0
+FLXS.US,D,20100429,000000,11.4348,11.4348,11.0877,11.0877,8800.2506397434,0
+FLXS.US,D,20100430,000000,11.0877,11.0877,10.2393,10.3956,16977.942801678,0
+FLXS.US,D,20100503,000000,10.3524,10.3524,9.8245,9.95914,9993.48772221,0
+FLXS.US,D,20100504,000000,9.83335,10.2797,9.66328,9.99361,17134.599673545,0
+FLXS.US,D,20100505,000000,9.78125,9.78125,9.23281,9.35952,30065.912369467,0
+FLXS.US,D,20100506,000000,9.63281,9.76552,9.32108,9.35952,9821.5720641223,0
+FLXS.US,D,20100507,000000,9.97192,9.97192,9.28108,9.35166,8905.0276384595,0
+FLXS.US,D,20100510,000000,9.46471,10.0555,9.46471,9.91794,19081.620795319,0
+FLXS.US,D,20100511,000000,10.0467,10.4566,9.80189,10.2797,8974.2008026605,0
+FLXS.US,D,20100512,000000,10.1961,10.2088,9.69965,9.83335,21156.815721348,0
+FLXS.US,D,20100513,000000,9.95914,9.95914,9.51976,9.55122,6265.2576222609,0
+FLXS.US,D,20100514,000000,9.47651,9.60823,9.37525,9.46471,19838.456591871,0
+FLXS.US,D,20100517,000000,9.70851,9.84908,9.70851,9.8245,7438.1496564332,0
+FLXS.US,D,20100518,000000,9.84908,9.84908,9.37525,9.43128,13519.28459163,0
+FLXS.US,D,20100519,000000,9.36837,9.39393,9.06786,9.13451,11604.815547127,0
+FLXS.US,D,20100520,000000,9.10373,9.23281,8.94488,8.94488,15624.9970901,0
+FLXS.US,D,20100521,000000,9.05488,9.23281,8.90595,8.94488,17909.746013562,0
+FLXS.US,D,20100524,000000,8.9784,8.9784,8.59423,8.73362,18023.67828401,0
+FLXS.US,D,20100525,000000,8.42377,8.80765,8.42377,8.79388,16135.65780229,0
+FLXS.US,D,20100526,000000,8.81502,10.0555,8.81502,9.59546,25093.582566315,0
+FLXS.US,D,20100527,000000,9.26771,10.0683,9.20263,9.53647,13093.055829862,0
+FLXS.US,D,20100528,000000,9.1814,9.1814,8.59423,8.74051,14862.05777906,0
+FLXS.US,D,20100601,000000,8.74051,8.74051,8.01561,8.26727,47025.54462768,0
+FLXS.US,D,20100602,000000,8.26727,8.69194,8.16199,8.63895,18905.636127573,0
+FLXS.US,D,20100603,000000,8.68448,8.69194,8.20082,8.45985,3348.7949492585,0
+FLXS.US,D,20100604,000000,8.44647,8.60779,8.26058,8.50507,8380.125392464,0
+FLXS.US,D,20100607,000000,8.60062,8.60779,8.33461,8.33461,4437.255033009,0
+FLXS.US,D,20100608,000000,8.35515,8.59423,8.35515,8.37629,8064.7771439008,0
+FLXS.US,D,20100609,000000,8.43094,8.86043,8.38347,8.68448,11607.867304371,0
+FLXS.US,D,20100610,000000,8.54773,8.81502,8.51136,8.68448,7099.4046023314,0
+FLXS.US,D,20100611,000000,8.77364,8.80765,8.63895,8.67651,8896.8896191418,0
+FLXS.US,D,20100614,000000,8.51706,8.82977,8.51706,8.82977,18342.078289818,0
+FLXS.US,D,20100615,000000,8.75614,8.88255,8.75614,8.88255,1246.1342080321,0
+FLXS.US,D,20100616,000000,8.60779,8.71731,8.20681,8.20681,17589.311502924,0
+FLXS.US,D,20100617,000000,8.23109,8.51706,8.23109,8.26727,4094.4409692483,0
+FLXS.US,D,20100618,000000,8.30483,8.74051,8.30483,8.44647,2859.4965377781,0
+FLXS.US,D,20100621,000000,8.71731,8.71731,8.40804,8.66176,4830.9317175056,0
+FLXS.US,D,20100622,000000,8.79388,8.79388,8.47665,8.47665,1630.6556207963,0
+FLXS.US,D,20100623,000000,8.45985,8.53151,8.37629,8.52443,9442.1369134317,0
+FLXS.US,D,20100624,000000,8.54046,8.54046,8.31996,8.34857,14801.022634177,0
+FLXS.US,D,20100625,000000,8.34857,8.34857,8.16199,8.21477,14911.903147382,0
+FLXS.US,D,20100628,000000,8.51706,8.51706,8.21477,8.22333,5793.2525018308,0
+FLXS.US,D,20100629,000000,8.50507,8.50507,8.08934,8.097,12902.829628309,0
+FLXS.US,D,20100630,000000,8.09357,8.23719,7.97973,8.15972,15404.253316107,0
+FLXS.US,D,20100701,000000,7.85852,8.13397,7.82156,7.90295,14004.513993452,0
+FLXS.US,D,20100702,000000,7.94208,8.15403,7.79177,7.79177,14270.016873693,0
+FLXS.US,D,20100706,000000,7.79177,7.92606,7.48054,7.68817,24032.588297762,0
+FLXS.US,D,20100707,000000,7.755,7.96282,7.56224,7.93363,6525.6742404293,0
+FLXS.US,D,20100708,000000,8.17663,8.17663,7.71057,7.85125,7877.6026995923,0
+FLXS.US,D,20100709,000000,7.90295,8.08177,7.74026,8.08177,7475.7879957778,0
+FLXS.US,D,20100712,000000,7.94827,8.068,7.72591,8.06063,5431.1106421905,0
+FLXS.US,D,20100713,000000,8.1265,8.60062,7.94827,8.08177,21841.426596455,0
+FLXS.US,D,20100714,000000,7.92606,7.94827,7.6515,7.76278,15731.808593646,0
+FLXS.US,D,20100715,000000,7.79993,7.79993,7.57689,7.57689,6222.5330208427,0
+FLXS.US,D,20100716,000000,7.60687,7.6515,7.60687,7.64382,16986.080820996,0
+FLXS.US,D,20100719,000000,7.74734,7.74734,7.58455,7.58455,832.11247524102,0
+FLXS.US,D,20100720,000000,7.76278,7.76278,7.755,7.755,699.86966132741,0
+FLXS.US,D,20100721,000000,7.64382,7.68069,7.59929,7.61404,2667.235831396,0
+FLXS.US,D,20100722,000000,7.71765,7.76278,7.71765,7.76278,2431.233271181,0
+FLXS.US,D,20100723,000000,7.703,7.77762,7.703,7.77762,931.80321188359,0
+FLXS.US,D,20100726,000000,7.58455,7.77025,7.57689,7.68817,20889.278336276,0
+FLXS.US,D,20100727,000000,7.72591,7.77025,7.60687,7.74026,6548.0537935531,0
+FLXS.US,D,20100728,000000,7.755,7.99183,7.755,7.90295,7048.5419815954,0
+FLXS.US,D,20100729,000000,8.01561,8.13397,8.01561,8.07489,11545.814907073,0
+FLXS.US,D,20100730,000000,8.1265,8.34168,8.1265,8.31996,9429.9298844551,0
+FLXS.US,D,20100802,000000,8.35515,8.72526,8.32684,8.49897,10461.423832981,0
+FLXS.US,D,20100803,000000,8.55589,8.68448,8.05297,8.68448,9607.9490570311,0
+FLXS.US,D,20100804,000000,8.71731,9.28108,8.71731,9.07523,10947.670487217,0
+FLXS.US,D,20100805,000000,9.09037,9.73013,9.09037,9.72227,18168.128126901,0
+FLXS.US,D,20100806,000000,9.89331,9.99361,9.57186,9.57186,9565.2244556129,0
+FLXS.US,D,20100809,000000,9.6564,9.73013,9.58857,9.69278,7455.4429474834,0
+FLXS.US,D,20100810,000000,9.75766,9.75766,9.3377,9.57186,17726.640578912,0
+FLXS.US,D,20100811,000000,9.63281,9.6564,9.0246,9.03217,6754.5560337413,0
+FLXS.US,D,20100812,000000,9.03217,9.03217,8.48472,8.70344,4265.3393749213,0
+FLXS.US,D,20100813,000000,8.60062,8.64643,8.45985,8.64643,3268.4320084956,0
+FLXS.US,D,20100816,000000,8.88255,8.88255,8.55589,8.66903,8560.1790698694,0
+FLXS.US,D,20100817,000000,8.94488,9.47651,8.90595,9.21826,5985.5132082129,0
+FLXS.US,D,20100818,000000,9.03217,9.44898,8.92826,8.93682,2905.2728964405,0
+FLXS.US,D,20100819,000000,9.66328,10.3878,9.66328,9.79403,36787.916325937,0
+FLXS.US,D,20100820,000000,9.86383,10.3681,9.86383,9.94349,12332.151023651,0
+FLXS.US,D,20100823,000000,9.87955,10.3878,9.87169,10.317,19842.52560153,0
+FLXS.US,D,20100824,000000,10.1804,10.2393,10.1342,10.2393,9577.4314845895,0
+FLXS.US,D,20100825,000000,10.2393,10.2462,10.085,10.2393,6540.9330266501,0
+FLXS.US,D,20100826,000000,10.3229,10.3524,10.317,10.3465,1822.9163271784,0
+FLXS.US,D,20100827,000000,10.1675,10.3878,10.1675,10.3878,1763.9156871246,0
+FLXS.US,D,20100830,000000,10.4773,10.5687,10.4438,10.5382,2431.233271181,0
+FLXS.US,D,20100831,000000,10.5755,10.5755,10.3848,10.4949,8106.4844929043,0
+FLXS.US,D,20100901,000000,10.4635,10.5382,10.4507,10.4969,10618.080704848,0
+FLXS.US,D,20100902,000000,10.5146,10.612,10.4124,10.5382,5583.6985043985,0
+FLXS.US,D,20100903,000000,10.4969,10.612,10.4969,10.612,7020.0589139832,0
+FLXS.US,D,20100907,000000,10.7987,10.8655,10.6768,10.8655,14636.227742992,0
+FLXS.US,D,20100908,000000,10.8744,10.8744,10.5382,10.5382,8027.1388045561,0
+FLXS.US,D,20100909,000000,10.8105,10.8105,10.6679,10.7683,7036.3349526188,0
+FLXS.US,D,20100910,000000,10.7771,10.9471,10.7771,10.9226,4729.2064760336,0
+FLXS.US,D,20100913,000000,10.9471,11.013,10.7613,11.013,7482.9087626809,0
+FLXS.US,D,20100914,000000,11.1005,11.1005,10.7918,10.9471,11901.853252225,0
+FLXS.US,D,20100915,000000,11.0061,11.1929,10.841,11.0877,22048.946089057,0
+FLXS.US,D,20100916,000000,10.954,11.1172,10.954,11.1172,2864.5827998517,0
+FLXS.US,D,20100917,000000,11.2843,11.7581,10.7918,10.8331,26679.479080864,0
+FLXS.US,D,20100920,000000,11.0061,11.2018,10.8872,11.0061,7309.9758521785,0
+FLXS.US,D,20100921,000000,10.7328,11.2018,10.4045,11.1929,9715.7778129914,0
+FLXS.US,D,20100922,000000,11.131,11.131,10.8655,11.131,8220.4167633529,0
+FLXS.US,D,20100923,000000,11.1929,11.4426,11.1929,11.1929,7881.6717092511,0
+FLXS.US,D,20100924,000000,11.2312,11.2312,11.0573,11.0573,36690.260094124,0
+FLXS.US,D,20100927,000000,11.124,11.2086,10.7771,10.7771,10351.560572191,0
+FLXS.US,D,20100928,000000,10.8744,11.1172,10.8744,10.954,10517.372715791,0
+FLXS.US,D,20100929,000000,10.9009,11.2617,10.4773,10.5549,39260.856946121,0
+FLXS.US,D,20100930,000000,10.6483,11.3865,10.5903,11.3865,14579.261607768,0
+FLXS.US,D,20101001,000000,11.301,11.3984,10.9619,11.1771,8312.9867330925,0
+FLXS.US,D,20101004,000000,11.2843,11.5635,10.9767,11.0956,12965.899278022,0
+FLXS.US,D,20101005,000000,11.4878,11.5723,10.7683,11.3158,17491.655271112,0
+FLXS.US,D,20101006,000000,11.4062,11.4062,10.8194,11.0956,12044.268590286,0
+FLXS.US,D,20101007,000000,10.9845,11.131,10.954,11.0494,4129.0275513488,0
+FLXS.US,D,20101008,000000,10.9471,11.1929,10.9471,10.954,2619.4249679042,0
+FLXS.US,D,20101011,000000,10.7525,11.1005,10.7525,10.7918,8865.3547942855,0
+FLXS.US,D,20101012,000000,10.8194,11.2765,10.5549,11.242,17556.759425654,0
+FLXS.US,D,20101013,000000,11.2765,11.2765,10.9992,11.1555,7426.9598798713,0
+FLXS.US,D,20101014,000000,11.301,11.301,10.9677,11.1005,3530.8831314934,0
+FLXS.US,D,20101015,000000,11.124,11.3649,10.7771,11.3649,19068.396513928,0
+FLXS.US,D,20101018,000000,11.3757,11.3895,11.0809,11.2312,5207.3151109521,0
+FLXS.US,D,20101019,000000,11.2617,11.301,11.0809,11.301,21830.236819893,0
+FLXS.US,D,20101020,000000,11.2086,11.3482,10.7683,11.1005,40787.752820616,0
+FLXS.US,D,20101021,000000,11.2617,11.3236,11.124,11.3158,3313.1911147433,0
+FLXS.US,D,20101022,000000,11.2617,11.2617,11.0956,11.131,8847.0442508205,0
+FLXS.US,D,20101025,000000,11.124,11.3079,11.124,11.124,5053.7099963293,0
+FLXS.US,D,20101026,000000,11.131,11.2086,11.124,11.131,16642.24950482,0
+FLXS.US,D,20101027,000000,11.1005,11.2018,10.9471,11.124,11938.474339155,0
+FLXS.US,D,20101028,000000,11.1929,11.242,11.131,11.131,6638.5892584632,0
+FLXS.US,D,20101029,000000,11.2264,11.2264,11.132,11.2264,2861.5310426076,0
+FLXS.US,D,20101101,000000,11.1074,11.3158,11.1074,11.131,9295.6525657121,0
+FLXS.US,D,20101102,000000,11.3079,11.3079,11.1634,11.1634,4042.5610960976,0
+FLXS.US,D,20101103,000000,11.3158,11.3158,11.1378,11.242,4466.7553530359,0
+FLXS.US,D,20101104,000000,11.2174,11.3158,11.0956,11.2695,17805.98626726,0
+FLXS.US,D,20101105,000000,11.1378,11.6657,11.124,11.5635,20086.666181063,0
+FLXS.US,D,20101108,000000,11.4062,11.8899,11.3895,11.6727,14833.574711448,0
+FLXS.US,D,20101109,000000,11.6146,11.8565,11.5055,11.5055,7210.2851155359,0
+FLXS.US,D,20101110,000000,11.6087,11.6087,11.4062,11.4062,2427.1642615221,0
+FLXS.US,D,20101111,000000,11.4623,11.4623,11.1693,11.4288,5541.991155395,0
+FLXS.US,D,20101112,000000,11.4348,11.7581,11.2174,11.2174,10904.945885799,0
+FLXS.US,D,20101115,000000,11.3727,11.4623,11.242,11.4426,2414.9572325455,0
+FLXS.US,D,20101116,000000,11.4809,11.531,11.124,11.2539,24770.096298434,0
+FLXS.US,D,20101117,000000,11.2765,11.421,11.2174,11.3404,7554.1164317113,0
+FLXS.US,D,20101118,000000,11.5478,11.8496,11.4878,11.82,34983.310542223,0
+FLXS.US,D,20101119,000000,11.8565,12.6124,11.766,12.4837,43332.918362246,0
+FLXS.US,D,20101122,000000,12.4837,12.9889,12.4837,12.9889,35681.145698721,0
+FLXS.US,D,20101123,000000,12.9132,12.9132,12.6675,12.7658,13985.186197572,0
+FLXS.US,D,20101124,000000,12.8001,12.8386,12.6921,12.7923,6167.6013904478,0
+FLXS.US,D,20101126,000000,12.87,12.8907,12.87,12.87,947.06199810439,0
+FLXS.US,D,20101129,000000,12.8837,12.8995,12.7727,12.8464,4340.6160536106,0
+FLXS.US,D,20101130,000000,12.8798,12.9604,12.7697,12.8414,13537.595135095,0
+FLXS.US,D,20101201,000000,12.7658,12.8464,12.6921,12.7923,11662.798934765,0
+FLXS.US,D,20101202,000000,12.8139,12.8769,12.4227,12.7569,31083.164784187,0
+FLXS.US,D,20101203,000000,12.7658,12.87,12.6831,12.7362,12250.770830473,0
+FLXS.US,D,20101206,000000,12.7362,12.87,12.6989,12.7855,9068.8052772295,0
+FLXS.US,D,20101207,000000,12.749,12.8769,12.6989,12.7855,11228.43215368,0
+FLXS.US,D,20101208,000000,12.8464,12.8907,12.7422,12.7727,4729.2064760336,0
+FLXS.US,D,20101209,000000,12.7727,12.9132,12.7137,12.7658,11780.800214874,0
+FLXS.US,D,20101210,000000,12.8837,12.9063,12.7658,12.9063,22024.532031104,0
+FLXS.US,D,20101213,000000,12.9889,12.9889,12.7422,12.8464,9266.1522456852,0
+FLXS.US,D,20101214,000000,12.7422,12.8464,12.7235,12.7855,2335.6115441973,0
+FLXS.US,D,20101215,000000,12.6989,12.8001,12.6989,12.8001,3094.4818455785,0
+FLXS.US,D,20101216,000000,12.7372,12.8169,12.4011,12.4993,23525.996595232,0
+FLXS.US,D,20101217,000000,12.3264,12.5426,12.1897,12.5338,9258.0142263674,0
+FLXS.US,D,20101220,000000,12.5338,12.6124,12.4001,12.4138,4497.2729254775,0
+FLXS.US,D,20101221,000000,12.4138,12.4138,12.4138,12.4138,401.81470381443,0
+FLXS.US,D,20101222,000000,12.5288,12.5288,12.4138,12.4974,4242.9598217974,0
+FLXS.US,D,20101223,000000,12.4227,12.4316,12.2762,12.4001,8716.8359417363,0
+FLXS.US,D,20101227,000000,12.2378,12.3617,12.2222,12.2222,6535.8467645765,0
+FLXS.US,D,20101228,000000,12.4138,12.4138,12.2889,12.2889,1874.7962003291,0
+FLXS.US,D,20101229,000000,12.5927,13.8049,12.5043,13.5089,112617.98032883,0
+FLXS.US,D,20101230,000000,13.6937,13.912,13.3674,13.3989,37416.578318234,0
+FLXS.US,D,20101231,000000,13.2671,13.4185,13.0981,13.1777,11788.93823419,0
+FLXS.US,D,20110103,000000,13.3202,13.6338,12.8641,13.3271,25474.03496942,0
+FLXS.US,D,20110104,000000,13.3595,13.3595,13.0312,13.2101,12647.499272215,0
+FLXS.US,D,20110105,000000,13.2101,13.3271,13.0233,13.1885,5522.6633595153,0
+FLXS.US,D,20110106,000000,13.1963,13.4244,13.1354,13.336,8264.1586171859,0
+FLXS.US,D,20110107,000000,13.3438,13.7134,13.2907,13.2966,7609.0480621062,0
+FLXS.US,D,20110110,000000,13.3055,14.0546,13.2464,13.5827,28989.659314693,0
+FLXS.US,D,20110111,000000,13.8835,14.6109,13.6033,13.7134,48579.906317372,0
+FLXS.US,D,20110112,000000,13.6889,13.8766,13.6889,13.8059,6506.3464445496,0
+FLXS.US,D,20110113,000000,13.7213,13.8687,13.6289,13.8687,16344.194547307,0
+FLXS.US,D,20110114,000000,13.6466,13.6466,13.5364,13.5364,4640.705515953,0
+FLXS.US,D,20110118,000000,13.5364,13.5827,13.2101,13.4293,15125.526154473,0
+FLXS.US,D,20110119,000000,13.5069,13.5306,13.2396,13.3595,8940.6314729747,0
+FLXS.US,D,20110120,000000,13.3202,13.3595,12.8001,12.9997,14094.032205946,0
+FLXS.US,D,20110121,000000,12.8995,13.0528,12.8995,12.9889,3726.1955951196,0
+FLXS.US,D,20110124,000000,12.7658,12.9516,12.6921,12.6921,8178.7094143494,0
+FLXS.US,D,20110125,000000,12.749,12.7658,12.523,12.5996,18645.219509404,0
+FLXS.US,D,20110126,000000,12.523,12.523,12.3617,12.4679,6476.8461245227,0
+FLXS.US,D,20110127,000000,12.4316,12.6124,12.2133,12.4679,9681.191230891,0
+FLXS.US,D,20110128,000000,12.4138,12.5053,12.2821,12.4837,6477.8633769374,0
+FLXS.US,D,20110131,000000,12.3676,12.5593,12.345,12.5318,14623.003461602,0
+FLXS.US,D,20110201,000000,12.5288,12.5731,12.4679,12.5731,3055.8262538191,0
+FLXS.US,D,20110202,000000,12.5731,12.7569,12.5288,12.7569,6475.828872108,0
+FLXS.US,D,20110203,000000,12.749,13.1502,12.6124,13.0607,20697.017629895,0
+FLXS.US,D,20110204,000000,12.9948,12.9948,12.2054,12.4001,44671.622540017,0
+FLXS.US,D,20110207,000000,12.4679,12.4679,11.4623,11.8731,50442.495488725,0
+FLXS.US,D,20110208,000000,11.7168,11.8358,11.5055,11.6952,35010.776357421,0
+FLXS.US,D,20110209,000000,11.5055,11.6284,11.2932,11.4062,82494.084571724,0
+FLXS.US,D,20110210,000000,11.3561,11.5861,11.2372,11.4288,31960.036365675,0
+FLXS.US,D,20110211,000000,11.4288,11.8122,11.3727,11.6727,16714.474426266,0
+FLXS.US,D,20110214,000000,11.4967,11.648,11.3649,11.5478,15431.719131304,0
+FLXS.US,D,20110215,000000,11.5104,11.648,11.4623,11.4623,11821.490311463,0
+FLXS.US,D,20110216,000000,11.5242,11.648,11.4563,11.4563,16809.078900835,0
+FLXS.US,D,20110218,000000,11.6657,11.8446,11.6215,11.766,10680.133102147,0
+FLXS.US,D,20110222,000000,11.7336,11.7827,11.531,11.6284,5959.0646454302,0
+FLXS.US,D,20110223,000000,11.5055,11.8565,11.5055,11.6087,6746.4180144235,0
+FLXS.US,D,20110224,000000,11.5104,11.648,10.8872,11.0317,34164.422348374,0
+FLXS.US,D,20110225,000000,11.1555,11.1555,10.9098,10.9098,4789.2243685021,0
+FLXS.US,D,20110228,000000,10.9432,11.1152,10.4713,10.8695,30739.333468011,0
+FLXS.US,D,20110301,000000,10.9236,11.0503,10.8813,11.0002,7780.9637201939,0
+FLXS.US,D,20110302,000000,11.1182,11.4328,11.0739,11.2194,8706.6634175891,0
+FLXS.US,D,20110303,000000,11.133,11.4917,11.133,11.3934,6133.0148083473,0
+FLXS.US,D,20110304,000000,10.9314,11.3865,10.9314,11.1575,3524.7796170051,0
+FLXS.US,D,20110307,000000,10.841,11.3649,10.841,11.0208,8403.5221980025,0
+FLXS.US,D,20110308,000000,11.1771,11.3757,11.1693,11.3158,4838.0524844087,0
+FLXS.US,D,20110309,000000,11.1653,11.3502,11.1653,11.3423,4003.9055043382,0
+FLXS.US,D,20110310,000000,11.2961,11.2961,11.2961,11.2961,139.36358081665,0
+FLXS.US,D,20110311,000000,11.2725,11.2725,10.5362,10.8479,17255.652710896,0
+FLXS.US,D,20110314,000000,10.8479,11.0671,10.611,10.9629,7579.5477420793,0
+FLXS.US,D,20110315,000000,10.7673,10.9314,10.7456,10.7456,8819.5784356231,0
+FLXS.US,D,20110316,000000,10.7673,11.0268,10.7673,10.7673,6233.7227974046,0
+FLXS.US,D,20110317,000000,10.9815,11.0297,10.7565,10.8518,7836.9126030035,0
+FLXS.US,D,20110318,000000,10.8479,10.9767,10.6847,10.9767,4421.9962467882,0
+FLXS.US,D,20110321,000000,10.7673,10.9629,10.7673,10.8557,16884.355579524,0
+FLXS.US,D,20110322,000000,11.0336,11.0887,10.9393,11.0061,6057.7381296581,0
+FLXS.US,D,20110323,000000,10.9767,10.9767,10.8655,10.895,4445.3930523267,0
+FLXS.US,D,20110324,000000,10.8479,10.9914,10.8272,10.9767,2773.0300825269,0
+FLXS.US,D,20110325,000000,11.0002,11.0002,10.8655,10.9629,1127.1156755098,0
+FLXS.US,D,20110328,000000,10.9677,12.0128,10.8655,11.5272,35221.347607268,0
+FLXS.US,D,20110329,000000,11.2873,11.5272,11.0218,11.2027,8113.6052598073,0
+FLXS.US,D,20110330,000000,11.244,11.8633,11.2332,11.536,15889.482717928,0
+FLXS.US,D,20110331,000000,11.2951,11.5566,10.9009,11.2381,12064.61363858,0
+FLXS.US,D,20110401,000000,11.3423,11.7139,10.9098,10.9314,14796.953624518,0
+FLXS.US,D,20110404,000000,11.4013,11.5743,11.1653,11.1949,10894.773361652,0
+FLXS.US,D,20110405,000000,11.303,11.5743,11.2637,11.3423,7769.7739436319,0
+FLXS.US,D,20110406,000000,11.014,11.5438,11.014,11.4661,2666.2185789813,0
+FLXS.US,D,20110407,000000,11.2873,11.6451,11.2873,11.6451,10197.955457569,0
+FLXS.US,D,20110408,000000,11.4917,11.8879,11.4917,11.6697,6305.9477188498,0
+FLXS.US,D,20110411,000000,11.6539,11.7896,11.5685,11.7759,4350.7885777578,0
+FLXS.US,D,20110412,000000,11.7689,11.941,11.7139,11.9095,4757.6895436458,0
+FLXS.US,D,20110413,000000,12,12.2378,11.7454,12.1336,14961.748515703,0
+FLXS.US,D,20110414,000000,12.2979,12.3863,11.9488,12.171,12710.568921927,0
+FLXS.US,D,20110415,000000,12.1769,12.2615,11.7542,11.9488,6978.3515649797,0
+FLXS.US,D,20110418,000000,12.3067,12.3067,11.4761,11.7139,9991.4532173806,0
+FLXS.US,D,20110419,000000,12.1248,12.2222,11.5901,11.941,14220.171505371,0
+FLXS.US,D,20110420,000000,12.3136,12.3136,11.826,12.0501,16798.906376687,0
+FLXS.US,D,20110421,000000,12.0727,12.2979,11.5743,11.6176,21779.374199157,0
+FLXS.US,D,20110425,000000,11.9783,11.9783,11.6539,11.7139,4086.3029499305,0
+FLXS.US,D,20110426,000000,11.7759,11.7759,11.0415,11.126,35455.315662654,0
+FLXS.US,D,20110427,000000,11.2332,11.303,10.5599,10.724,36665.84603617,0
+FLXS.US,D,20110428,000000,10.8813,10.8813,10.4547,10.6542,13525.388106118,0
+FLXS.US,D,20110429,000000,10.6503,10.9009,10.4468,10.6621,13127.642411963,0
+FLXS.US,D,20110502,000000,10.7082,11.2961,10.5599,10.7761,16513.058448151,0
+FLXS.US,D,20110503,000000,11.0386,11.2627,10.8518,10.9432,8646.6455251206,0
+FLXS.US,D,20110504,000000,11.0002,11.2027,10.9314,11.0002,6286.6199229701,0
+FLXS.US,D,20110505,000000,11.0386,11.13,10.8242,10.8518,8940.6314729747,0
+FLXS.US,D,20110506,000000,11.2509,11.2509,10.7456,10.895,6989.5413415416,0
+FLXS.US,D,20110509,000000,10.8479,11.1653,10.7397,10.7761,5912.2710343531,0
+FLXS.US,D,20110510,000000,10.895,10.9471,10.7977,10.8321,1763.9156871246,0
+FLXS.US,D,20110511,000000,10.8518,11.0042,10.8016,10.8439,1985.6767135336,0
+FLXS.US,D,20110512,000000,10.9767,11.0336,10.7977,10.7977,2479.0441346728,0
+FLXS.US,D,20110513,000000,10.7525,10.7603,10.5982,10.5982,2597.0454147804,0
+FLXS.US,D,20110516,000000,10.5539,10.8272,10.5205,10.6336,11538.69414017,0
+FLXS.US,D,20110517,000000,10.6847,10.8813,10.5667,10.604,6700.6416557611,0
+FLXS.US,D,20110518,000000,10.6483,10.8105,10.6483,10.7839,2633.6665017103,0
+FLXS.US,D,20110519,000000,10.7673,10.7673,10.6758,10.6758,1728.3118526094,0
+FLXS.US,D,20110520,000000,10.6797,10.7495,10.6513,10.6797,6934.6097111468,0
+FLXS.US,D,20110523,000000,10.7456,11.0503,10.7456,10.895,13217.160624458,0
+FLXS.US,D,20110524,000000,10.895,11.0582,10.8056,10.8194,6037.3930813637,0
+FLXS.US,D,20110525,000000,10.8321,11.0828,10.8321,10.9166,4765.8275629636,0
+FLXS.US,D,20110526,000000,11.0002,11.1182,10.9393,10.9393,5430.0933897758,0
+FLXS.US,D,20110527,000000,10.9058,11.3413,10.9058,11.1231,6831.86721726,0
+FLXS.US,D,20110531,000000,11.125,11.2519,10.9354,11.0877,14770.505061736,0
+FLXS.US,D,20110601,000000,11.0268,11.2961,11.0268,11.1949,2290.8524379496,0
+FLXS.US,D,20110602,000000,11.36,11.3787,11.0336,11.2725,9646.6046487905,0
+FLXS.US,D,20110603,000000,11.0474,11.2705,11.0474,11.2705,2897.1348771228,0
+FLXS.US,D,20110606,000000,11.1182,11.2873,11.1182,11.1182,6089.2729545144,0
+FLXS.US,D,20110607,000000,11.2018,11.3492,11.0631,11.0631,4089.3547071747,0
+FLXS.US,D,20110608,000000,11.1064,11.1064,11.011,11.0799,5060.8307632324,0
+FLXS.US,D,20110609,000000,11.0386,11.1378,10.9354,11.018,10041.298585702,0
+FLXS.US,D,20110610,000000,10.9432,11.0258,10.9432,11.0258,1234.9444314702,0
+FLXS.US,D,20110613,000000,11.0042,11.0258,10.7869,10.8242,6809.4876641362,0
+FLXS.US,D,20110614,000000,10.7869,10.8439,10.6699,10.836,5366.0064876484,0
+FLXS.US,D,20110615,000000,10.9432,10.9432,10.6699,10.8695,4174.8039100112,0
+FLXS.US,D,20110616,000000,10.7565,10.7565,10.4428,10.5932,11335.243657225,0
+FLXS.US,D,20110617,000000,10.5224,10.5627,10.4428,10.5627,8106.4844929043,0
+FLXS.US,D,20110620,000000,10.49,10.49,10.4252,10.4566,1269.5310135707,0
+FLXS.US,D,20110621,000000,10.5146,10.5146,10.4252,10.4252,1599.12079594,0
+FLXS.US,D,20110622,000000,10.4713,10.5146,10.4497,10.5146,802.61215521414,0
+FLXS.US,D,20110623,000000,10.5068,10.836,10.3514,10.5224,18800.859128856,0
+FLXS.US,D,20110624,000000,10.3956,10.6797,10.3956,10.5864,8541.8685264045,0
+FLXS.US,D,20110627,000000,10.4035,10.719,10.4035,10.6571,6006.875508922,0
+FLXS.US,D,20110628,000000,10.6218,10.7938,10.5392,10.7417,5521.6461071006,0
+FLXS.US,D,20110629,000000,10.7279,10.8076,10.4497,10.7633,4415.8927322998,0
+FLXS.US,D,20110630,000000,10.8026,11.0926,10.7034,10.9639,6745.4007620088,0
+FLXS.US,D,20110701,000000,10.9875,11.1231,10.836,11.1231,4253.1323459446,0
+FLXS.US,D,20110705,000000,11.0631,11.2018,11.0631,11.1771,4466.7553530359,0
+FLXS.US,D,20110706,000000,11.071,11.2489,11.0258,11.1771,16802.975386346,0
+FLXS.US,D,20110707,000000,11.2254,11.3727,11.2254,11.3727,2266.4383799963,0
+FLXS.US,D,20110708,000000,11.3777,11.4751,11.3256,11.4013,7057.6972533279,0
+FLXS.US,D,20110711,000000,11.4377,11.4377,11.1771,11.2489,16331.98751833,0
+FLXS.US,D,20110712,000000,11.2489,11.2627,11.0857,11.0995,10258.990602452,0
+FLXS.US,D,20110713,000000,11.1231,11.3178,11.1231,11.3178,876.87158148871,0
+FLXS.US,D,20110714,000000,11.0631,11.3492,11.0631,11.2254,15140.784940694,0
+FLXS.US,D,20110715,000000,11.2489,11.2489,11.1634,11.2489,7582.5994993234,0
+FLXS.US,D,20110718,000000,11.2489,11.2489,11.0553,11.2254,12365.720353337,0
+FLXS.US,D,20110719,000000,11.1851,11.4661,11.1851,11.2775,7675.169469063,0
+FLXS.US,D,20110720,000000,11.2627,11.6785,11.1771,11.5262,8853.1477653088,0
+FLXS.US,D,20110721,000000,11.5605,11.5605,11.2863,11.2863,2915.4454205877,0
+FLXS.US,D,20110722,000000,11.3413,11.7385,11.3413,11.3777,2896.1176247081,0
+FLXS.US,D,20110725,000000,11.3669,11.3777,11.2489,11.3492,6684.3656171256,0
+FLXS.US,D,20110726,000000,11.2519,11.3286,11.2519,11.2568,7350.6659487673,0
+FLXS.US,D,20110727,000000,11.2539,11.5969,11.1771,11.5517,8701.5771555155,0
+FLXS.US,D,20110728,000000,11.5478,11.5723,11.244,11.4268,8740.2327472749,0
+FLXS.US,D,20110729,000000,11.4406,11.7296,11.2892,11.7296,3143.309961485,0
+FLXS.US,D,20110801,000000,11.9351,11.9351,11.6549,11.8653,5243.936197882,0
+FLXS.US,D,20110802,000000,11.707,11.8545,11.6982,11.8496,3586.832014303,0
+FLXS.US,D,20110803,000000,11.6785,11.7906,11.6628,11.7699,2505.4926974555,0
+FLXS.US,D,20110804,000000,11.7385,11.8977,11.6254,11.6785,8872.4755611885,0
+FLXS.US,D,20110805,000000,11.5969,11.7001,11.2863,11.2863,6260.1713601873,0
+FLXS.US,D,20110808,000000,11.1771,11.3925,10.2,10.2,16561.886564057,0
+FLXS.US,D,20110809,000000,9.78125,10.4969,9.78125,10.1046,18082.678924064,0
+FLXS.US,D,20110810,000000,10.1292,10.4635,9.90315,10.4635,9895.8314903969,0
+FLXS.US,D,20110811,000000,10.4114,10.4635,10.3377,10.4635,3485.106772831,0
+FLXS.US,D,20110812,000000,10.4252,11.5969,10.4252,11.1064,16611.731932379,0
+FLXS.US,D,20110815,000000,11.1064,11.3855,10.7938,11.3855,16785.682095296,0
+FLXS.US,D,20110816,000000,11.243,11.8112,11.0995,11.4328,9450.2749327495,0
+FLXS.US,D,20110817,000000,10.8144,11.0258,10.5775,10.9147,16198.727452002,0
+FLXS.US,D,20110818,000000,10.8016,11.8073,10.7633,10.9521,24441.523768479,0
+FLXS.US,D,20110819,000000,11.018,11.2489,10.8695,10.8783,12924.191929018,0
+FLXS.US,D,20110822,000000,10.9875,11.0631,10.7869,11.0631,7579.5477420793,0
+FLXS.US,D,20110823,000000,10.7034,10.9147,10.6375,10.9147,1466.8779820263,0
+FLXS.US,D,20110824,000000,10.8901,11.243,10.8901,11.1231,3522.7451121756,0
+FLXS.US,D,20110825,000000,11.1851,11.2312,10.836,11.1378,1560.4652041806,0
+FLXS.US,D,20110826,000000,11.2018,11.2018,11.13,11.13,622.55847780869,0
+FLXS.US,D,20110829,000000,11.2489,11.2489,10.8842,11.018,4415.8927322998,0
+FLXS.US,D,20110830,000000,11.1231,11.7769,11.018,11.536,5498.249301562,0
+FLXS.US,D,20110831,000000,11.4868,11.5959,11.2489,11.2627,2785.2371115036,0
+FLXS.US,D,20110901,000000,11.2489,11.6697,10.9815,11.302,15508.013062408,0
+FLXS.US,D,20110902,000000,11.0278,11.2715,11.0278,11.2174,5600.9917954487,0
+FLXS.US,D,20110906,000000,11.244,11.244,10.9147,11.1565,7312.0103570079,0
+FLXS.US,D,20110907,000000,11.4042,11.6097,11.0719,11.244,6933.592458732,0
+FLXS.US,D,20110908,000000,11.244,11.3198,10.9973,11.2342,5508.4218257092,0
+FLXS.US,D,20110909,000000,11.0258,11.3198,11.0258,11.1172,6244.9125739665,0
+FLXS.US,D,20110912,000000,11.0719,11.4268,11.0719,11.2892,3653.9706736745,0
+FLXS.US,D,20110913,000000,11.2892,11.2892,11.1477,11.2519,5341.5924296951,0
+FLXS.US,D,20110914,000000,11.2892,11.3286,11.244,11.2971,6064.8588965611,0
+FLXS.US,D,20110915,000000,11.2519,11.3286,11.2519,11.2568,2401.7329511541,0
+FLXS.US,D,20110916,000000,11.3895,11.3895,11.2116,11.2116,2718.098452132,0
+FLXS.US,D,20110919,000000,11.3286,11.3286,10.8006,10.9196,12889.605346919,0
+FLXS.US,D,20110920,000000,10.8134,11.1005,10.8134,10.9815,5346.6786917687,0
+FLXS.US,D,20110921,000000,10.8006,10.8351,10.7791,10.7791,1153.5642382926,0
+FLXS.US,D,20110922,000000,10.6679,10.7928,10.5755,10.726,2163.6958861096,0
+FLXS.US,D,20110923,000000,11.011,11.3198,11.011,11.0563,2511.5962119439,0
+FLXS.US,D,20110926,000000,10.9737,11.3374,10.9737,11.1477,1433.3086523406,0
+FLXS.US,D,20110927,000000,11.3374,11.3374,11.0258,11.0809,3934.7323401373,0
+FLXS.US,D,20110928,000000,11.0651,11.0651,10.8006,10.9058,2880.8588384873,0
+FLXS.US,D,20110929,000000,10.897,11.305,10.7701,10.7701,4899.0876292919,0
+FLXS.US,D,20110930,000000,11.418,11.418,11.3246,11.3246,393.67668449667,0
+FLXS.US,D,20111003,000000,11.305,11.3286,10.5755,10.6424,6774.9010820357,0
+FLXS.US,D,20111004,000000,10.5755,10.6778,10.5755,10.6611,3330.4844057935,0
+FLXS.US,D,20111005,000000,10.6611,10.6611,10.6257,10.6611,532.0230128986,0
+FLXS.US,D,20111006,000000,10.611,10.897,10.1411,10.4802,1761.8811822952,0
+FLXS.US,D,20111007,000000,10.3623,10.5529,10.3623,10.3623,930.78595946887,0
+FLXS.US,D,20111010,000000,10.2806,10.3337,10.2088,10.2088,5323.2818862302,0
+FLXS.US,D,20111011,000000,10.1951,10.4802,10.1951,10.2718,1376.3425171163,0
+FLXS.US,D,20111012,000000,10.2954,10.4595,10.1951,10.319,4050.6991154153,0
+FLXS.US,D,20111013,000000,10.2718,10.5362,10.2718,10.2954,2310.1802338293,0
+FLXS.US,D,20111014,000000,10.4733,10.4881,10.1794,10.4881,9595.7420280545,0
+FLXS.US,D,20111017,000000,10.4595,10.5755,10.4595,10.5126,7495.1157916575,0
+FLXS.US,D,20111018,000000,10.4802,10.5755,10.3475,10.5755,4030.3540671209,0
+FLXS.US,D,20111019,000000,10.6198,10.6198,10.5126,10.5126,1173.909286587,0
+FLXS.US,D,20111020,000000,10.6611,10.6611,10.5126,10.5126,1742.5533864155,0
+FLXS.US,D,20111021,000000,10.319,10.7407,10.319,10.3839,1702.8805422414,0
+FLXS.US,D,20111024,000000,10.4064,10.611,10.3839,10.611,3404.7438320681,0
+FLXS.US,D,20111025,000000,10.7476,10.9058,10.7476,10.9058,5877.6844522526,0
+FLXS.US,D,20111026,000000,10.9521,10.9521,10.9521,10.9521,1585.8965145486,0
+FLXS.US,D,20111027,000000,10.9521,11.187,10.9521,11.0651,9001.666617858,0
+FLXS.US,D,20111028,000000,10.8351,11.0651,10.8351,10.8351,4675.2920980535,0
+FLXS.US,D,20111031,000000,10.8331,10.9186,10.7663,10.7663,2489.21665882,0
+FLXS.US,D,20111101,000000,10.7928,10.8006,10.5903,10.7407,3752.6441579024,0
+FLXS.US,D,20111102,000000,10.5834,10.8508,10.5834,10.8076,1655.0696787496,0
+FLXS.US,D,20111103,000000,10.8134,10.8439,10.5834,10.6679,3827.9208365916,0
+FLXS.US,D,20111104,000000,10.8026,10.8026,10.6129,10.6208,2709.9604328143,0
+FLXS.US,D,20111107,000000,10.4595,10.8351,10.4595,10.5667,2315.2664959029,0
+FLXS.US,D,20111108,000000,10.8006,10.8006,10.43,10.5599,930.78595946887,0
+FLXS.US,D,20111109,000000,10.5755,10.5755,10.4222,10.4222,6022.1342951428,0
+FLXS.US,D,20111110,000000,10.4595,10.5196,10.1951,10.1951,15182.492289697,0
+FLXS.US,D,20111111,000000,10.5441,10.5441,10.1951,10.1951,3019.2051668892,0
+FLXS.US,D,20111114,000000,10.2806,10.3543,10.1154,10.2954,3170.7757766825,0
+FLXS.US,D,20111115,000000,10.2954,10.2954,10.2954,10.2954,202.4332305293,0
+FLXS.US,D,20111116,000000,10.3701,10.3701,10.2472,10.3475,1481.1195158324,0
+FLXS.US,D,20111117,000000,10.3475,10.3701,10.2393,10.3543,6601.9681715333,0
+FLXS.US,D,20111118,000000,10.3475,10.3839,10.2718,10.2718,4361.9783543197,0
+FLXS.US,D,20111121,000000,10.2334,10.2718,10.1872,10.1951,3632.6083729654,0
+FLXS.US,D,20111122,000000,10.202,10.2334,10.1587,10.2088,3263.345746422,0
+FLXS.US,D,20111123,000000,10.1587,10.2718,10.1587,10.2718,3205.362358783,0
+FLXS.US,D,20111125,000000,10.377,10.3839,10.2718,10.3543,6256.1023505285,0
+FLXS.US,D,20111128,000000,10.494,11.0307,10.3996,10.5196,10653.684539364,0
+FLXS.US,D,20111129,000000,10.3623,10.5599,10.3623,10.4468,3858.4384090332,0
+FLXS.US,D,20111130,000000,10.5244,10.895,10.4841,10.6601,16446.937041194,0
+FLXS.US,D,20111201,000000,10.5755,10.5755,10.3248,10.4163,4644.7745256119,0
+FLXS.US,D,20111202,000000,10.5599,10.5599,10.3829,10.3829,1652.0179215054,0
+FLXS.US,D,20111205,000000,10.4733,10.5274,10.3839,10.3907,2214.5585068456,0
+FLXS.US,D,20111206,000000,10.4222,10.4595,10.4222,10.4537,3926.5943208195,0
+FLXS.US,D,20111207,000000,10.3829,10.4733,10.3829,10.4733,8116.6570170515,0
+FLXS.US,D,20111208,000000,10.4222,10.494,10.3829,10.4537,2127.0747991797,0
+FLXS.US,D,20111209,000000,10.0103,10.4802,10.0103,10.4733,16385.901896311,0
+FLXS.US,D,20111212,000000,10.4733,10.494,10.3907,10.494,3634.6428777948,0
+FLXS.US,D,20111213,000000,10.494,10.494,10.3829,10.3907,4800.414145064,0
+FLXS.US,D,20111214,000000,10.3907,10.7034,10.3829,10.4064,2142.3335854005,0
+FLXS.US,D,20111215,000000,10.4537,10.6797,10.1932,10.1932,2258.3003606786,0
+FLXS.US,D,20111216,000000,10.3829,10.4881,10.1932,10.4154,10765.582304983,0
+FLXS.US,D,20111219,000000,10.3327,10.6208,10.3327,10.4733,7589.7202662265,0
+FLXS.US,D,20111220,000000,10.4802,10.494,10.3986,10.4733,5648.8026589406,0
+FLXS.US,D,20111221,000000,10.6945,10.6945,10.4154,10.4154,6080.1176827819,0
+FLXS.US,D,20111222,000000,10.4222,10.494,10.3465,10.494,3716.0230709724,0
+FLXS.US,D,20111223,000000,10.5126,10.6208,10.5126,10.5126,4076.1304257833,0
+FLXS.US,D,20111227,000000,10.4881,10.6129,10.4802,10.6129,8686.3183692947,0
+FLXS.US,D,20111228,000000,10.6945,10.6945,10.5028,10.6129,3588.8665191324,0
+FLXS.US,D,20111229,000000,10.5028,10.6503,10.5028,10.5765,4525.7559930896,0
+FLXS.US,D,20111230,000000,10.5244,10.6935,10.5156,10.5323,4271.4428894096,0
+FLXS.US,D,20120103,000000,10.5362,10.6797,10.5126,10.6424,4069.0096588803,0
+FLXS.US,D,20120104,000000,10.6797,10.6797,10.5844,10.5844,3227.7419119068,0
+FLXS.US,D,20120105,000000,10.6129,10.6876,10.5765,10.6876,8085.1221921952,0
+FLXS.US,D,20120106,000000,10.6503,10.7495,10.5765,10.7495,8192.9509481555,0
+FLXS.US,D,20120109,000000,10.78,11.0081,10.7358,10.9481,4325.3572673898,0
+FLXS.US,D,20120110,000000,10.955,11.0278,10.7495,10.7495,37188.713777337,0
+FLXS.US,D,20120111,000000,10.8086,11.0238,10.6621,10.6945,16970.822034776,0
+FLXS.US,D,20120112,000000,10.8537,10.9786,10.6699,10.7643,21669.510938367,0
+FLXS.US,D,20120113,000000,10.8026,10.9924,10.7643,10.8086,6941.7304780498,0
+FLXS.US,D,20120117,000000,10.9865,10.9924,10.6621,10.7358,12044.268590286,0
+FLXS.US,D,20120118,000000,10.7034,10.9481,10.6571,10.7574,16637.163242747,0
+FLXS.US,D,20120119,000000,10.8537,10.8537,10.6621,10.6876,7643.6346442066,0
+FLXS.US,D,20120120,000000,10.6876,10.9098,10.6797,10.8862,2977.4978178857,0
+FLXS.US,D,20120123,000000,10.7643,10.9786,10.6503,10.6621,23900.345483849,0
+FLXS.US,D,20120124,000000,10.6208,10.8725,10.5992,10.6876,7393.3905501855,0
+FLXS.US,D,20120125,000000,10.7417,10.9236,10.6129,10.7574,23476.15122691,0
+FLXS.US,D,20120126,000000,10.8459,10.8635,10.6621,10.6876,10167.437885127,0
+FLXS.US,D,20120127,000000,10.7279,10.7495,10.6699,10.6699,9286.4972939796,0
+FLXS.US,D,20120130,000000,10.8302,10.8302,10.5362,10.7279,23307.287326066,0
+FLXS.US,D,20120131,000000,10.7593,10.8056,10.722,10.8056,2600.0971720245,0
+FLXS.US,D,20120201,000000,10.7958,10.9098,10.7958,10.9098,5074.0550446237,0
+FLXS.US,D,20120202,000000,11.0081,11.1359,10.9687,11.1359,12088.010444119,0
+FLXS.US,D,20120203,000000,11.2174,11.3266,11.1536,11.1536,7693.4800125279,0
+FLXS.US,D,20120206,000000,11.1044,11.3266,10.9786,11.1841,13595.578522734,0
+FLXS.US,D,20120207,000000,11.2254,11.4112,11.2254,11.3354,9855.1413938081,0
+FLXS.US,D,20120208,000000,11.4112,11.4112,11.2254,11.2951,23454.7889262,0
+FLXS.US,D,20120209,000000,11.3433,11.5242,11.3433,11.418,13255.816216218,0
+FLXS.US,D,20120210,000000,11.5104,11.5242,11.3689,11.418,20895.381850766,0
+FLXS.US,D,20120213,000000,11.418,11.7915,11.418,11.7699,11053.464738348,0
+FLXS.US,D,20120214,000000,11.7817,12.5318,11.7779,12.3244,23678.584457439,0
+FLXS.US,D,20120215,000000,12.4138,12.5524,12.2781,12.4679,12246.701820815,0
+FLXS.US,D,20120216,000000,12.5761,12.6154,12.345,12.4069,8929.4416964128,0
+FLXS.US,D,20120217,000000,12.4462,12.8955,12.4394,12.7569,16197.710199587,0
+FLXS.US,D,20120221,000000,12.7727,12.8729,12.641,12.7864,22384.639385915,0
+FLXS.US,D,20120222,000000,12.8592,12.9338,12.7864,12.9034,12333.168276066,0
+FLXS.US,D,20120223,000000,12.9034,12.9939,12.8592,12.9338,15673.825206007,0
+FLXS.US,D,20120224,000000,12.9987,13.0685,12.8503,12.9418,16109.209239507,0
+FLXS.US,D,20120227,000000,12.9338,12.9338,12.7048,12.7569,5158.4869950455,0
+FLXS.US,D,20120228,000000,12.7569,12.9181,12.7569,12.9181,4469.80711028,0
+FLXS.US,D,20120229,000000,12.922,13.0685,12.922,13.0047,3522.7451121756,0
+FLXS.US,D,20120301,000000,12.9486,13.0823,12.632,12.8011,15599.565779733,0
+FLXS.US,D,20120302,000000,12.7206,13.046,12.7206,13.046,4600.0154193642,0
+FLXS.US,D,20120305,000000,12.9624,13.0823,12.7864,13.039,11113.482630817,0
+FLXS.US,D,20120306,000000,12.8001,13.0528,12.7855,12.8484,5506.3873208798,0
+FLXS.US,D,20120307,000000,12.9869,12.9987,12.7855,12.9555,5604.0435526929,0
+FLXS.US,D,20120308,000000,12.9929,13.0312,12.8867,12.9014,4451.4965668151,0
+FLXS.US,D,20120309,000000,12.9781,13.0823,12.865,13.0823,8523.5579829395,0
+FLXS.US,D,20120312,000000,13.0312,13.0823,12.9328,12.9408,3681.436488872,0
+FLXS.US,D,20120313,000000,13.046,13.1236,12.9869,13.0312,9362.7912250836,0
+FLXS.US,D,20120314,000000,12.9781,13.1452,12.9328,12.9712,4447.4275571562,0
+FLXS.US,D,20120315,000000,13.154,13.1933,12.9408,12.9408,5863.4429184465,0
+FLXS.US,D,20120316,000000,12.8218,13.1452,12.8001,12.8719,8899.9413763859,0
+FLXS.US,D,20120319,000000,12.8582,13.1384,12.8582,13.1236,7572.4269751762,0
+FLXS.US,D,20120320,000000,13.1236,13.1384,12.8582,13.0685,7094.3183402578,0
+FLXS.US,D,20120321,000000,13.039,13.1777,13.0223,13.1777,6617.2269577541,0
+FLXS.US,D,20120322,000000,13.154,13.216,13.154,13.216,2882.8933433167,0
+FLXS.US,D,20120323,000000,13.0911,13.1933,13.0911,13.1629,2114.867770203,0
+FLXS.US,D,20120326,000000,13.2681,13.7734,13.0223,13.7586,21317.541602874,0
+FLXS.US,D,20120327,000000,13.7665,14.0722,13.6741,13.8648,15076.698038566,0
+FLXS.US,D,20120328,000000,13.965,13.965,13.679,13.8874,8668.0078258298,0
+FLXS.US,D,20120329,000000,13.8127,13.9887,13.6348,13.8648,5488.0767774148,0
+FLXS.US,D,20120330,000000,13.9248,14.0712,13.849,13.849,12364.703100922,0
+FLXS.US,D,20120402,000000,14.0722,14.1588,13.9887,14.1342,17905.677003903,0
+FLXS.US,D,20120403,000000,14.0929,14.1588,14.0722,14.1588,4645.7917780266,0
+FLXS.US,D,20120404,000000,14.1498,14.1588,14.0821,14.143,6985.4723318828,0
+FLXS.US,D,20120405,000000,14.1184,14.1588,14.1184,14.143,10954.79125412,0
+FLXS.US,D,20120409,000000,14.1184,14.3081,14.1184,14.2905,10969.032787926,0
+FLXS.US,D,20120410,000000,14.5402,14.5402,14.1588,14.4615,17917.884032879,0
+FLXS.US,D,20120411,000000,14.5402,14.5402,14.3033,14.4615,10926.308186509,0
+FLXS.US,D,20120412,000000,14.4261,14.5235,14.3229,14.5235,15634.152361833,0
+FLXS.US,D,20120413,000000,14.4261,14.5402,14.4261,14.5402,13567.095455121,0
+FLXS.US,D,20120416,000000,14.5402,14.7957,14.5087,14.6866,33760.57313973,0
+FLXS.US,D,20120417,000000,14.7574,14.78,14.5971,14.6945,30300.897677267,0
+FLXS.US,D,20120418,000000,14.3474,15.5734,14.3474,15.472,85682.153639458,0
+FLXS.US,D,20120419,000000,15.3964,15.7718,15.2646,15.3905,15906.776008978,0
+FLXS.US,D,20120420,000000,15.357,15.6638,15.3089,15.357,11528.521616022,0
+FLXS.US,D,20120423,000000,15.3039,15.4189,14.9825,15.2342,38056.430087092,0
+FLXS.US,D,20120424,000000,15.248,15.533,15.0808,15.5183,15329.993889832,0
+FLXS.US,D,20120425,000000,15.4033,15.6844,15.066,15.4347,36959.831984025,0
+FLXS.US,D,20120426,000000,15.5104,15.8043,15.4426,15.6117,23450.719916542,0
+FLXS.US,D,20120427,000000,15.7552,15.7552,15.3039,15.3167,31285.598014716,0
+FLXS.US,D,20120430,000000,15.4288,15.591,15.3049,15.3049,41518.140054385,0
+FLXS.US,D,20120501,000000,15.3748,15.5488,15.3167,15.4269,27745.559611491,0
+FLXS.US,D,20120502,000000,15.3335,15.5949,15.3089,15.4189,31537.876613567,0
+FLXS.US,D,20120503,000000,15.4347,15.6776,15.4033,15.5488,64836.617157013,0
+FLXS.US,D,20120504,000000,15.6844,15.6844,15.3905,15.5015,12394.203420949,0
+FLXS.US,D,20120507,000000,15.3039,15.7139,15.3039,15.7001,55374.135195288,0
+FLXS.US,D,20120508,000000,15.6844,16.2163,15.5664,16.0973,40450.025018929,0
+FLXS.US,D,20120509,000000,16.1553,16.8355,16.1051,16.6124,52957.143457913,0
+FLXS.US,D,20120510,000000,16.8317,16.8317,16.5377,16.7313,127974.42278145,0
+FLXS.US,D,20120511,000000,16.574,16.6439,15.5409,15.8259,51593.007969773,0
+FLXS.US,D,20120514,000000,15.4269,16.0678,15.3816,15.8486,65644.315574302,0
+FLXS.US,D,20120515,000000,15.7001,15.9173,15.48,15.8486,45044.954176219,0
+FLXS.US,D,20120516,000000,15.8043,15.9646,15.4878,15.6706,48086.538896233,0
+FLXS.US,D,20120517,000000,15.7473,16.0225,15.2578,15.6844,37350.456911277,0
+FLXS.US,D,20120518,000000,15.6844,15.7886,14.9137,15.1968,50725.291660017,0
+FLXS.US,D,20120521,000000,15.1968,15.4878,15.0189,15.3039,35048.414696765,0
+FLXS.US,D,20120522,000000,15.3039,15.533,15.1369,15.2115,57464.588907537,0
+FLXS.US,D,20120523,000000,15.3039,15.7798,15.1369,15.1624,63796.98518917,0
+FLXS.US,D,20120524,000000,15.2804,15.7227,15.1693,15.3167,20126.339025236,0
+FLXS.US,D,20120525,000000,15.3816,15.6028,15.2411,15.2961,21552.526910675,0
+FLXS.US,D,20120529,000000,15.4189,15.4189,15.2175,15.3089,28413.894447961,0
+FLXS.US,D,20120530,000000,15.3039,15.3964,15.0346,15.2578,15495.80603343,0
+FLXS.US,D,20120531,000000,15.065,15.3915,15.0395,15.3915,13834.632840193,0
+FLXS.US,D,20120601,000000,15.1624,15.359,14.8095,15.2411,18556.718549324,0
+FLXS.US,D,20120604,000000,15.3413,15.3413,14.952,15.2882,22450.760792872,0
+FLXS.US,D,20120605,000000,15.2185,15.4288,15.0474,15.2489,44588.20784201,0
+FLXS.US,D,20120606,000000,15.2656,15.2656,15.1899,15.2656,11003.619370027,0
+FLXS.US,D,20120607,000000,15.3099,15.4445,15.1968,15.1968,35320.021091495,0
+FLXS.US,D,20120608,000000,15.2656,15.3345,15.2263,15.3049,32003.778219509,0
+FLXS.US,D,20120611,000000,15.3423,15.3423,14.9963,14.9963,26451.614539967,0
+FLXS.US,D,20120612,000000,15.0887,15.3049,14.5854,15.183,11340.329919299,0
+FLXS.US,D,20120613,000000,15.2411,15.4209,14.9806,15.4209,23648.066884998,0
+FLXS.US,D,20120614,000000,15.3275,15.4288,15.1054,15.4288,42064.404601089,0
+FLXS.US,D,20120615,000000,15.3678,15.4445,15.1536,15.3678,30753.575001817,0
+FLXS.US,D,20120618,000000,15.3973,15.5772,15.1536,15.1693,55368.0316808,0
+FLXS.US,D,20120619,000000,15.0336,15.6067,15.0336,15.2971,65794.86893168,0
+FLXS.US,D,20120620,000000,15.3177,15.5193,15.2037,15.4288,42502.840391834,0
+FLXS.US,D,20120621,000000,15.359,15.4888,15.2814,15.4445,43558.748398314,0
+FLXS.US,D,20120622,000000,15.3678,15.4209,15.0031,15.1899,770382.54695856,0
+FLXS.US,D,20120625,000000,15.1536,15.5842,15.1113,15.3767,78182.968838141,0
+FLXS.US,D,20120626,000000,15.2892,15.5193,15.2263,15.3423,30468.744325696,0
+FLXS.US,D,20120627,000000,15.3512,15.5123,15.3177,15.4288,20291.133916421,0
+FLXS.US,D,20120628,000000,15.3275,15.4574,15.2037,15.4445,12652.585534288,0
+FLXS.US,D,20120629,000000,15.4574,15.4574,14.9963,15.2489,24109.89948128,0
+FLXS.US,D,20120702,000000,15.2892,15.8083,15.2656,15.8083,40213.0052063,0
+FLXS.US,D,20120703,000000,15.8083,16.0746,15.6884,16.0491,19163.000988497,0
+FLXS.US,D,20120705,000000,15.4209,16.177,15.3099,16.1543,21959.427876562,0
+FLXS.US,D,20120706,000000,16.0668,16.2231,15.824,15.9794,20776.363318243,0
+FLXS.US,D,20120709,000000,15.9921,16.1828,15.9921,16.1287,32855.218490629,0
+FLXS.US,D,20120710,000000,16.1916,16.2477,16.0137,16.2319,36515.292678792,0
+FLXS.US,D,20120711,000000,16.2674,16.2674,16.1356,16.1543,13860.064150561,0
+FLXS.US,D,20120712,000000,16.1622,16.1622,15.6658,15.88,23872.879668651,0
+FLXS.US,D,20120713,000000,15.9066,16.167,15.7582,16.1622,9892.7797331527,0
+FLXS.US,D,20120716,000000,16.1622,16.577,15.938,16.577,51622.5082898,0
+FLXS.US,D,20120717,000000,16.5003,16.9221,16.4531,16.9221,28367.100836884,0
+FLXS.US,D,20120718,000000,16.8631,16.9221,16.7225,16.9161,8871.4583087738,0
+FLXS.US,D,20120719,000000,16.9614,16.9614,16.1916,16.7776,7165.5260092882,0
+FLXS.US,D,20120720,000000,16.7146,16.9221,16.6075,16.8631,13053.382985688,0
+FLXS.US,D,20120723,000000,16.7539,16.7539,16.2978,16.4374,14171.343389466,0
+FLXS.US,D,20120724,000000,16.3853,16.4227,16.2163,16.3539,14259.844349546,0
+FLXS.US,D,20120725,000000,16.3539,16.7146,16.2389,16.463,28181.960897405,0
+FLXS.US,D,20120726,000000,16.4374,16.6547,16.3135,16.5151,8930.4589488275,0
+FLXS.US,D,20120727,000000,16.6468,16.6468,16.463,16.6006,40509.025658983,0
+FLXS.US,D,20120730,000000,16.577,16.8021,16.0215,16.3932,12814.328668229,0
+FLXS.US,D,20120731,000000,16.4374,16.7844,16.2044,16.4915,49357.087162218,0
+FLXS.US,D,20120801,000000,16.5003,16.6153,16.3047,16.3706,12191.77019042,0
+FLXS.US,D,20120802,000000,16.4325,16.6301,16.2978,16.5613,12645.464767385,0
+FLXS.US,D,20120803,000000,16.5613,16.7706,16.347,16.4698,11551.918421561,0
+FLXS.US,D,20120806,000000,16.3853,16.9221,16.3539,16.8866,34192.905415986,0
+FLXS.US,D,20120807,000000,16.9928,17.5403,16.8405,17.4253,39762.362386578,0
+FLXS.US,D,20120808,000000,17.3123,17.7271,17.273,17.7104,10039.264080872,0
+FLXS.US,D,20120809,000000,17.6033,17.9513,17.3605,17.8255,17014.563888608,0
+FLXS.US,D,20120810,000000,17.8333,17.9012,17.5247,17.7271,6515.5017162821,0
+FLXS.US,D,20120813,000000,17.6711,17.79,17.502,17.6574,15423.581111986,0
+FLXS.US,D,20120814,000000,17.6574,17.7271,17.3752,17.4489,9055.5809958381,0
+FLXS.US,D,20120815,000000,17.4489,17.6092,17.3546,17.502,11846.92162183,0
+FLXS.US,D,20120816,000000,17.502,17.6711,17.4647,17.5345,9235.6346732436,0
+FLXS.US,D,20120817,000000,17.4647,17.6171,17.2494,17.6092,33467.60444429,0
+FLXS.US,D,20120820,000000,17.502,17.9012,17.4421,17.5551,17383.826515152,0
+FLXS.US,D,20120821,000000,17.5797,17.7271,17.2642,17.3261,23902.379988678,0
+FLXS.US,D,20120822,000000,17.3457,17.501,17.273,17.3457,13329.058390078,0
+FLXS.US,D,20120823,000000,17.3261,17.5896,17.3261,17.384,11407.468578671,0
+FLXS.US,D,20120824,000000,17.4067,17.6112,17.2327,17.4794,8913.1656577773,0
+FLXS.US,D,20120827,000000,17.4323,17.4323,16.9614,16.9692,13618.975328272,0
+FLXS.US,D,20120828,000000,16.5219,16.5534,15.9794,16.2477,25653.071394411,0
+FLXS.US,D,20120829,000000,16.1622,16.1622,15.2037,15.6598,28569.534067413,0
+FLXS.US,D,20120830,000000,15.7119,15.7119,15.1054,15.3512,14093.014953532,0
+FLXS.US,D,20120831,000000,15.4209,15.4209,15.1113,15.128,15081.78430064,0
+FLXS.US,D,20120904,000000,15.0808,15.2656,14.9727,15.1359,33793.125217001,0
+FLXS.US,D,20120905,000000,15.1968,15.1968,14.5923,14.9285,26609.288664248,0
+FLXS.US,D,20120906,000000,14.9658,15.0267,14.4733,14.6492,57990.508405948,0
+FLXS.US,D,20120907,000000,14.6905,14.8163,14.5648,14.7358,14884.437332184,0
+FLXS.US,D,20120910,000000,14.665,14.7358,14.5716,14.6188,27752.680378393,0
+FLXS.US,D,20120911,000000,14.5264,14.7141,14.5264,14.6492,13592.52676549,0
+FLXS.US,D,20120912,000000,14.6404,14.6492,14.6099,14.6404,9086.0985682797,0
+FLXS.US,D,20120913,000000,14.6099,14.951,14.4556,14.5648,51381.419467511,0
+FLXS.US,D,20120914,000000,14.5195,15.065,14.4005,14.8331,64148.954524663,0
+FLXS.US,D,20120917,000000,14.9117,14.9658,14.6011,14.6404,33463.535434632,0
+FLXS.US,D,20120918,000000,14.665,15.2863,14.665,15.1486,40808.097868911,0
+FLXS.US,D,20120919,000000,15.2077,15.5842,14.9923,15.4957,23023.47390236,0
+FLXS.US,D,20120920,000000,15.535,15.6972,15.5025,15.5842,14251.706330228,0
+FLXS.US,D,20120921,000000,15.6598,16.286,15.4494,16.1877,50195.303151947,0
+FLXS.US,D,20120924,000000,16.0619,16.8729,15.9331,16.462,18283.077649763,0
+FLXS.US,D,20120925,000000,16.462,16.6075,15.7778,16.1405,22478.226608069,0
+FLXS.US,D,20120926,000000,16.053,16.7235,16.053,16.4758,12530.515244522,0
+FLXS.US,D,20120927,000000,16.6075,17.0892,16.5151,16.6852,95026.634321076,0
+FLXS.US,D,20120928,000000,16.6075,16.6075,16.053,16.0874,8545.9375360634,0
+FLXS.US,D,20121001,000000,16.1249,16.4688,16.0619,16.1012,6116.7387697118,0
+FLXS.US,D,20121002,000000,16.1798,16.2291,16.0177,16.1798,12784.828348202,0
+FLXS.US,D,20121003,000000,16.286,17.0862,15.1939,15.4111,43070.467239248,0
+FLXS.US,D,20121004,000000,15.3905,15.3905,15.069,15.2007,21005.245111555,0
+FLXS.US,D,20121005,000000,15.2007,15.356,14.9845,15.069,16153.968345755,0
+FLXS.US,D,20121008,000000,15.0769,15.2322,14.9914,15.1329,13484.698009529,0
+FLXS.US,D,20121009,000000,15.0916,15.1143,14.8518,14.8518,3448.4856859011,0
+FLXS.US,D,20121010,000000,14.8684,14.9993,14.7692,14.8832,6257.1196029432,0
+FLXS.US,D,20121011,000000,14.8193,14.9756,14.8193,14.9471,4261.2703652624,0
+FLXS.US,D,20121012,000000,14.9078,15.5409,14.8518,15.1584,32295.729662533,0
+FLXS.US,D,20121015,000000,15.2636,15.4189,15.0061,15.1732,20263.668101224,0
+FLXS.US,D,20121016,000000,15.1791,15.3748,14.9383,15.0602,16779.578580808,0
+FLXS.US,D,20121017,000000,14.9678,15.3079,14.778,14.959,17255.652710896,0
+FLXS.US,D,20121018,000000,14.9993,15.2233,14.9078,15.0769,16930.131938187,0
+FLXS.US,D,20121019,000000,14.9993,15.3492,14.8036,14.9471,34357.700307171,0
+FLXS.US,D,20121022,000000,15.0209,15.4091,15.0081,15.1584,5059.8135108177,0
+FLXS.US,D,20121023,000000,15.1654,15.3964,14.8999,15.0356,10658.770801437,0
+FLXS.US,D,20121024,000000,15.1143,15.2626,14.9225,15.0277,11839.800854927,0
+FLXS.US,D,20121025,000000,15.0602,15.4189,15.0602,15.366,6393.4314265157,0
+FLXS.US,D,20121026,000000,15.2322,16.0874,15.2322,15.5025,23400.874548221,0
+FLXS.US,D,20121031,000000,15.5438,16.1091,15.5438,15.6461,19733.679593155,0
+FLXS.US,D,20121101,000000,15.6137,16.4758,15.6137,16.2437,51483.144708983,0
+FLXS.US,D,20121102,000000,16.0255,16.3106,15.941,16.1249,11291.501803393,0
+FLXS.US,D,20121105,000000,16.173,16.173,15.8387,15.9744,12292.478179477,0
+FLXS.US,D,20121106,000000,15.9822,15.9822,15.6303,15.7197,6057.7381296581,0
+FLXS.US,D,20121107,000000,15.591,16.173,15.4494,15.4564,15209.958104895,0
+FLXS.US,D,20121108,000000,15.2636,15.5596,14.7712,15.0769,27803.542999129,0
+FLXS.US,D,20121109,000000,14.953,15.473,14.953,15.2863,3661.0914405776,0
+FLXS.US,D,20121112,000000,15.3325,15.5025,15.1143,15.1584,10509.234696473,0
+FLXS.US,D,20121113,000000,15.1005,15.356,14.959,15.0277,22146.60232087,0
+FLXS.US,D,20121114,000000,15.0916,15.2706,15.0916,15.1732,5919.3918012561,0
+FLXS.US,D,20121115,000000,14.9993,15.8456,14.9993,15.246,19990.027201665,0
+FLXS.US,D,20121116,000000,15.0769,15.2636,14.8105,15.1654,34869.378271775,0
+FLXS.US,D,20121119,000000,15.3748,15.6067,15.1732,15.3806,10183.713923763,0
+FLXS.US,D,20121120,000000,15.8652,15.8652,15.2077,15.2322,20490.515389706,0
+FLXS.US,D,20121121,000000,15.356,15.4494,15.2007,15.3246,3059.895263478,0
+FLXS.US,D,20121123,000000,15.1939,15.4564,15.1939,15.3079,11155.18997982,0
+FLXS.US,D,20121126,000000,15.246,15.3806,15.2322,15.3079,9168.496013872,0
+FLXS.US,D,20121127,000000,15.3079,15.3492,15.2155,15.3413,5637.6128823787,0
+FLXS.US,D,20121128,000000,15.2636,15.535,15.1939,15.4957,17561.845687727,0
+FLXS.US,D,20121129,000000,15.5261,15.5261,15.3413,15.473,11406.451326257,0
+FLXS.US,D,20121130,000000,15.4269,15.535,15.4269,15.4564,8529.6614974278,0
+FLXS.US,D,20121203,000000,15.5025,15.5025,14.9678,15.2548,7723.9975849695,0
+FLXS.US,D,20121204,000000,15.1791,15.2155,14.9914,15.2077,7085.1630685253,0
+FLXS.US,D,20121205,000000,15.188,15.3325,14.9914,15.2706,9354.6532057658,0
+FLXS.US,D,20121206,000000,15.188,15.3492,15.188,15.3079,5320.230128986,0
+FLXS.US,D,20121207,000000,15.3492,15.3492,15.1654,15.2155,5238.8499358084,0
+FLXS.US,D,20121210,000000,15.2784,15.366,15.1329,15.366,17120.358139739,0
+FLXS.US,D,20121211,000000,15.4652,15.4652,15.13,15.4445,9100.3401020858,0
+FLXS.US,D,20121212,000000,15.4652,15.4652,15.2941,15.301,19299.312812069,0
+FLXS.US,D,20121213,000000,15.1919,15.4574,15.1919,15.3079,7319.1311239109,0
+FLXS.US,D,20121214,000000,15.3492,15.5193,15.1565,15.3079,29153.436953462,0
+FLXS.US,D,20121217,000000,15.4357,16.0501,15.3079,15.8466,20450.842545532,0
+FLXS.US,D,20121218,000000,15.8692,16.7992,15.7001,16.5151,39512.118292557,0
+FLXS.US,D,20121219,000000,16.285,16.7275,16.1946,16.6331,31752.516873072,0
+FLXS.US,D,20121220,000000,16.5092,16.7589,16.0924,16.7589,19680.78246759,0
+FLXS.US,D,20121221,000000,16.8119,18.089,15.9921,17.908,79678.32988778,0
+FLXS.US,D,20121224,000000,17.7469,18.3583,17.4716,17.9582,16224.15876237,0
+FLXS.US,D,20121226,000000,18.0044,18.2167,17.4479,17.4784,11451.210432504,0
+FLXS.US,D,20121227,000000,17.5413,17.6662,16.4531,16.7814,19578.039973703,0
+FLXS.US,D,20121228,000000,16.4768,16.8041,16.0059,16.0924,28097.528946984,0
+FLXS.US,D,20121231,000000,16.2526,17.1335,16.0924,16.7992,14367.673105506,0
+FLXS.US,D,20130102,000000,17.1029,18.0112,16.9692,17.8707,28819.778161434,0
+FLXS.US,D,20130103,000000,18.0044,18.0044,16.8994,17.4411,30827.834428091,0
+FLXS.US,D,20130104,000000,17.4234,17.4234,16.8542,17.1167,24176.020888237,0
+FLXS.US,D,20130107,000000,17.1255,17.9346,16.5622,17.6269,32770.786540208,0
+FLXS.US,D,20130108,000000,17.6269,17.6269,17.0784,17.0872,6258.1368553579,0
+FLXS.US,D,20130109,000000,17.156,17.2287,17.0017,17.2052,8737.1809900307,0
+FLXS.US,D,20130110,000000,17.2287,17.9346,17.1894,17.8146,33932.488797817,0
+FLXS.US,D,20130111,000000,17.5413,18.089,17.5413,17.7134,15571.082712121,0
+FLXS.US,D,20130114,000000,17.799,17.8146,17.2936,17.3654,6784.0563537682,0
+FLXS.US,D,20130115,000000,17.3094,17.798,17.1629,17.3585,11437.986151113,0
+FLXS.US,D,20130116,000000,17.3585,18.0112,16.8454,17.9425,18548.580530006,0
+FLXS.US,D,20130117,000000,17.9906,17.9906,17.3526,17.8146,26524.856713825,0
+FLXS.US,D,20130118,000000,17.794,17.9818,17.5483,17.682,8951.8212495367,0
+FLXS.US,D,20130122,000000,17.8146,18.1942,17.682,18.089,13578.285231684,0
+FLXS.US,D,20130123,000000,18.1361,18.3121,17.799,17.8146,14469.398346978,0
+FLXS.US,D,20130124,000000,17.799,18.0172,17.3015,17.8707,22067.256632522,0
+FLXS.US,D,20130125,000000,18.1862,18.1862,17.503,17.9425,8345.5388103635,0
+FLXS.US,D,20130128,000000,17.8825,18.1292,17.8825,18.0968,10061.643633996,0
+FLXS.US,D,20130129,000000,18.089,18.7151,18.0044,18.7062,7775.8774581203,0
+FLXS.US,D,20130130,000000,18.8085,19.1575,18.0329,18.0968,12116.49351173,0
+FLXS.US,D,20130131,000000,18.0968,18.5677,18.0968,18.374,10958.86026378,0
+FLXS.US,D,20130201,000000,18.3888,19.5291,18.0653,18.9284,28549.189019119,0
+FLXS.US,D,20130204,000000,19.2253,19.2253,18.7958,18.8085,14657.590043702,0
+FLXS.US,D,20130205,000000,18.8154,18.8645,18.2453,18.5549,17899.573489414,0
+FLXS.US,D,20130206,000000,18.3307,18.4477,17.7046,18.0329,9123.7369076244,0
+FLXS.US,D,20130207,000000,17.9267,18.315,17.2504,17.2691,21133.41891581,0
+FLXS.US,D,20130208,000000,17.3094,17.6052,16.8375,16.9299,20174.149888729,0
+FLXS.US,D,20130211,000000,17.1629,17.3664,17.0086,17.2209,16638.180495162,0
+FLXS.US,D,20130212,000000,17.2789,17.966,17.2691,17.8549,9942.625101474,0
+FLXS.US,D,20130213,000000,18.1292,18.7869,17.908,18.4635,11987.302455061,0
+FLXS.US,D,20130214,000000,18.4782,18.4782,17.9267,18.2846,4226.6837831619,0
+FLXS.US,D,20130215,000000,18.4703,18.5992,17.8383,17.9975,27674.351942459,0
+FLXS.US,D,20130219,000000,18.0565,18.3307,17.8146,18.0112,18540.442510688,0
+FLXS.US,D,20130220,000000,18.0417,18.5471,17.8992,17.9346,30604.038896854,0
+FLXS.US,D,20130221,000000,18.0172,18.1292,17.8894,18.0112,8698.5253982714,0
+FLXS.US,D,20130222,000000,18.1214,18.4124,18.0417,18.2098,21026.607412264,0
+FLXS.US,D,20130225,000000,18.3396,18.3396,18.0044,18.0044,8738.1982424455,0
+FLXS.US,D,20130226,000000,18.0044,18.0044,17.8894,17.8894,5731.2001045329,0
+FLXS.US,D,20130227,000000,17.8176,17.9906,17.8146,17.9503,10646.56377246,0
+FLXS.US,D,20130228,000000,17.9267,18.088,17.7625,18.0112,8949.7867447072,0
+FLXS.US,D,20130301,000000,17.7704,18.1214,17.7704,18.081,7354.7349584261,0
+FLXS.US,D,20130304,000000,18.6395,18.7564,18.081,18.6689,5473.8352436087,0
+FLXS.US,D,20130305,000000,18.7564,18.7564,18.0653,18.202,83436.060307756,0
+FLXS.US,D,20130306,000000,18.2315,18.7397,18.2315,18.7299,10206.093476887,0
+FLXS.US,D,20130307,000000,18.6994,19.1693,18.488,19.1142,11105.3446115,0
+FLXS.US,D,20130308,000000,19.2804,20.0629,19.0208,19.7276,23701.981262978,0
+FLXS.US,D,20130311,000000,19.712,20.5878,19.6559,19.7021,18857.825264081,0
+FLXS.US,D,20130312,000000,19.6932,19.8495,18.7711,19.1309,11276.243017172,0
+FLXS.US,D,20130313,000000,19.2008,19.2008,18.2924,18.778,16220.089752712,0
+FLXS.US,D,20130314,000000,18.6916,18.778,18.1587,18.315,40427.645465805,0
+FLXS.US,D,20130315,000000,18.3485,18.9058,17.9739,18.315,41639.193091737,0
+FLXS.US,D,20130318,000000,18.0742,18.7958,17.7625,18.4635,23848.465610697,0
+FLXS.US,D,20130319,000000,18.488,18.9196,18.4782,18.8331,13782.752967043,0
+FLXS.US,D,20130320,000000,18.9924,19.818,18.4457,19.7621,16361.487838358,0
+FLXS.US,D,20130321,000000,19.6992,19.8397,19.6087,19.7709,4471.8416151095,0
+FLXS.US,D,20130322,000000,19.709,20.4571,19.709,20.0845,30994.663824106,0
+FLXS.US,D,20130325,000000,20.2142,20.4797,19.8397,20.1494,25228.877137472,0
+FLXS.US,D,20130326,000000,20.3705,20.4885,19.8014,19.8987,9179.685790434,0
+FLXS.US,D,20130327,000000,19.9744,20.0226,19.6599,19.8741,5290.7298089591,0
+FLXS.US,D,20130328,000000,19.881,20.2142,19.4072,19.4966,11864.21491288,0
+FLXS.US,D,20130401,000000,19.5182,19.5182,18.6463,19.1723,13321.937623174,0
+FLXS.US,D,20130402,000000,19.307,19.9783,19.0936,19.3718,21711.218287371,0
+FLXS.US,D,20130403,000000,19.3453,19.3453,17.9365,18.3278,19041.947951146,0
+FLXS.US,D,20130404,000000,18.6827,19.1811,18.3455,19.0867,7196.0435817298,0
+FLXS.US,D,20130405,000000,18.8645,20.0373,18.8429,18.9609,7962.034650014,0
+FLXS.US,D,20130408,000000,19.1329,19.2509,19.0002,19.07,4906.2083961949,0
+FLXS.US,D,20130409,000000,19.0002,19.2283,18.9294,19.1487,5989.5822178718,0
+FLXS.US,D,20130410,000000,19.2587,19.6765,19.2587,19.6539,5689.4927555294,0
+FLXS.US,D,20130411,000000,19.5134,19.6539,19.2843,19.3148,6086.2211972702,0
+FLXS.US,D,20130412,000000,19.3,19.5979,19.2283,19.2361,9830.7273358548,0
+FLXS.US,D,20130415,000000,19.189,19.2902,17.9454,18.1322,17952.47061498,0
+FLXS.US,D,20130416,000000,19.1427,19.2902,18.198,18.2964,7254.0269693689,0
+FLXS.US,D,20130417,000000,18.1401,18.2856,16.8582,16.9191,40657.544511532,0
+FLXS.US,D,20130418,000000,16.9978,17.3301,15.769,15.885,26538.080995217,0
+FLXS.US,D,20130419,000000,15.9518,16.5475,15.7591,16.4473,27800.491241885,0
+FLXS.US,D,20130422,000000,16.5475,16.5475,16.2191,16.2939,11025.998923151,0
+FLXS.US,D,20130423,000000,16.4934,16.7834,16.3598,16.7048,9645.5873963758,0
+FLXS.US,D,20130424,000000,16.7766,16.7766,16.5554,16.6979,9449.2576803348,0
+FLXS.US,D,20130425,000000,16.5554,16.6979,16.5554,16.6517,6486.0013962552,0
+FLXS.US,D,20130426,000000,16.6439,16.6439,16.1642,16.1858,6267.2921270904,0
+FLXS.US,D,20130429,000000,16.114,16.3922,16.1042,16.1788,15962.724891787,0
+FLXS.US,D,20130430,000000,16.1563,16.2958,16.1219,16.2271,15870.154922047,0
+FLXS.US,D,20130501,000000,16.2585,16.2939,15.5075,15.5389,37678.012188817,0
+FLXS.US,D,20130502,000000,15.6363,15.6795,15.2077,15.3924,21681.717967344,0
+FLXS.US,D,20130503,000000,15.1732,15.5468,15.0749,15.1644,41849.764341584,0
+FLXS.US,D,20130506,000000,15.1644,15.2067,14.6257,15.1133,66648.34370763,0
+FLXS.US,D,20130507,000000,15.247,15.6117,15.2401,15.5075,39486.686982189,0
+FLXS.US,D,20130508,000000,15.5321,16.1287,15.5321,16.0285,35367.831954988,0
+FLXS.US,D,20130509,000000,16.0746,16.5475,15.7591,16.284,30779.006312186,0
+FLXS.US,D,20130510,000000,16.3598,16.5967,16.2064,16.5554,18482.45912305,0
+FLXS.US,D,20130513,000000,16.5397,16.5721,16.3754,16.4217,6606.0371811922,0
+FLXS.US,D,20130514,000000,16.4915,16.7048,16.287,16.5397,31621.291311574,0
+FLXS.US,D,20130515,000000,16.4473,16.635,16.3519,16.6261,18745.927498462,0
+FLXS.US,D,20130516,000000,16.6261,16.7618,16.4816,16.5475,6654.8652970987,0
+FLXS.US,D,20130517,000000,16.6439,17.3221,16.6439,17.0922,13076.779791227,0
+FLXS.US,D,20130520,000000,17.101,17.7056,17.101,17.4942,7690.4282552838,0
+FLXS.US,D,20130521,000000,17.683,17.8323,17.447,17.6525,8614.0934478496,0
+FLXS.US,D,20130522,000000,17.683,17.7056,17.3968,17.4401,10736.081984956,0
+FLXS.US,D,20130523,000000,17.2504,17.447,16.7932,17.447,12413.53121683,0
+FLXS.US,D,20130524,000000,17.2996,17.8844,17.2091,17.8471,8491.0059056685,0
+FLXS.US,D,20130528,000000,18.1184,18.5264,17.9365,18.0604,8898.9241239712,0
+FLXS.US,D,20130529,000000,18.0083,18.027,17.7321,17.8166,6743.3662571794,0
+FLXS.US,D,20130530,000000,17.9533,18.1096,17.8323,17.9994,3698.7297799222,0
+FLXS.US,D,20130531,000000,17.8932,17.9385,17.7537,17.912,8344.5215579488,0
+FLXS.US,D,20130603,000000,17.9848,17.9848,17.683,17.7645,20908.606132156,0
+FLXS.US,D,20130604,000000,17.7714,17.8393,17.3379,17.4224,9870.4001800289,0
+FLXS.US,D,20130605,000000,17.3379,17.3379,16.5721,16.6261,18361.406085697,0
+FLXS.US,D,20130606,000000,16.6812,17.0538,16.6812,17.0213,8917.2346674362,0
+FLXS.US,D,20130607,000000,17.1452,17.7645,17.1452,17.7056,11518.349091876,0
+FLXS.US,D,20130610,000000,17.8166,17.8245,17.5413,17.5738,5939.7368495505,0
+FLXS.US,D,20130611,000000,17.5109,17.5561,17.2425,17.5483,10316.973990091,0
+FLXS.US,D,20130612,000000,17.6427,17.6427,17.389,17.4126,4730.2237284484,0
+FLXS.US,D,20130613,000000,17.7144,17.8471,17.4479,17.8471,8763.6295528135,0
+FLXS.US,D,20130614,000000,17.7802,17.9365,17.7478,17.7882,4753.6205339869,0
+FLXS.US,D,20130617,000000,17.9297,17.9297,17.5896,17.7645,11343.381676543,0
+FLXS.US,D,20130618,000000,17.8924,18.5883,17.6427,18.5352,13375.852001155,0
+FLXS.US,D,20130619,000000,18.5116,18.8763,18.0231,18.4074,23358.149946802,0
+FLXS.US,D,20130620,000000,18.2285,18.3701,17.9326,18.0653,9836.8308503431,0
+FLXS.US,D,20130621,000000,18.1519,18.6689,17.9641,18.5352,25012.202373137,0
+FLXS.US,D,20130624,000000,18.5175,18.5175,17.852,18.318,9518.4308445357,0
+FLXS.US,D,20130625,000000,18.5451,19.0346,18.3012,19.0258,6873.5745662636,0
+FLXS.US,D,20130626,000000,19.0896,19.3197,18.4153,18.954,8261.1068599417,0
+FLXS.US,D,20130627,000000,19.0503,19.3816,18.6836,19.3108,7868.4474278598,0
+FLXS.US,D,20130628,000000,19.2322,19.5881,18.7485,19.3344,68186.429358687,0
+FLXS.US,D,20130701,000000,19.5182,19.7336,19.4721,19.7336,8061.7253866566,0
+FLXS.US,D,20130702,000000,19.7709,19.9872,19.4721,19.6824,24600.215145175,0
+FLXS.US,D,20130703,000000,19.6294,19.6982,19.533,19.6471,1333.617915698,0
+FLXS.US,D,20130705,000000,19.9086,20.0521,19.6196,19.8485,13216.143372043,0
+FLXS.US,D,20130708,000000,19.7709,19.8485,19.5959,19.6982,16679.887844166,0
+FLXS.US,D,20130709,000000,19.7621,20.0255,19.533,19.7247,10737.099237371,0
+FLXS.US,D,20130710,000000,19.6539,19.9675,19.6087,19.8485,8788.0436107667,0
+FLXS.US,D,20130711,000000,20.0707,20.0707,18.7986,19.5409,18801.876381272,0
+FLXS.US,D,20130712,000000,19.5881,19.7551,19.5026,19.7336,3302.0013381814,0
+FLXS.US,D,20130715,000000,19.8014,20.226,19.3501,20.1867,16009.518502865,0
+FLXS.US,D,20130716,000000,20.1769,20.2005,19.9076,20.0265,13914.995780955,0
+FLXS.US,D,20130717,000000,20.1867,20.226,20.0029,20.11,9236.6519256583,0
+FLXS.US,D,20130718,000000,20.226,20.5859,20.0649,20.2182,13967.892906521,0
+FLXS.US,D,20130719,000000,20.2182,20.2998,20.1366,20.2182,15187.578551771,0
+FLXS.US,D,20130722,000000,20.1445,20.1445,19.826,20.0649,6833.9017220895,0
+FLXS.US,D,20130723,000000,20.231,20.231,19.994,20.0579,13466.387466064,0
+FLXS.US,D,20130724,000000,20.0707,20.1189,19.9292,20.0707,7022.0934188127,0
+FLXS.US,D,20130725,000000,20.0786,20.226,20.0619,20.2005,17737.830355473,0
+FLXS.US,D,20130726,000000,20.1189,20.1769,20.0324,20.0393,5593.8710285457,0
+FLXS.US,D,20130729,000000,20.1189,20.1189,19.8279,19.8328,4632.5674966352,0
+FLXS.US,D,20130730,000000,20.0265,20.0265,19.7876,19.7876,4515.5834689424,0
+FLXS.US,D,20130731,000000,19.8279,19.8279,19.4298,19.7414,5008.9508900817,0
+FLXS.US,D,20130801,000000,19.9537,20.2378,19.8741,20.0491,8237.7100544032,0
+FLXS.US,D,20130802,000000,19.9086,20.2919,19.6392,19.6982,9056.5982482528,0
+FLXS.US,D,20130805,000000,19.6982,20.0393,19.6471,20.0176,2224.7310309928,0
+FLXS.US,D,20130806,000000,19.9449,20.2094,19.819,20.0491,7104.490864405,0
+FLXS.US,D,20130807,000000,20.0324,20.2123,20.0324,20.0491,4086.3029499305,0
+FLXS.US,D,20130808,000000,20.1867,20.1867,19.995,20.1445,3857.4211566185,0
+FLXS.US,D,20130809,000000,20.1445,20.1445,19.7797,19.8899,2349.8530780034,0
+FLXS.US,D,20130812,000000,19.7414,20.11,19.708,20.0265,24109.89948128,0
+FLXS.US,D,20130813,000000,20.0855,20.1671,19.7247,19.8397,12291.460927062,0
+FLXS.US,D,20130814,000000,19.8673,20.1445,19.3689,19.5182,20081.57991899,0
+FLXS.US,D,20130815,000000,19.3501,19.7621,18.6129,18.6217,19756.059146278,0
+FLXS.US,D,20130816,000000,18.5264,18.5264,17.8028,17.8028,38971.95726034,0
+FLXS.US,D,20130819,000000,17.8805,18.6385,17.6603,17.7675,18702.185644628,0
+FLXS.US,D,20130820,000000,17.9238,18.0329,17.7842,17.9149,19149.776707106,0
+FLXS.US,D,20130821,000000,17.8421,17.9149,17.7675,17.795,7242.8371928069,0
+FLXS.US,D,20130822,000000,17.792,17.9247,17.7271,17.9051,5729.1655997035,0
+FLXS.US,D,20130823,000000,17.8599,17.9543,17.8117,17.8117,5211.3841206109,0
+FLXS.US,D,20130826,000000,17.9149,17.9149,17.795,17.8736,13899.736994735,0
+FLXS.US,D,20130827,000000,17.8353,17.8599,17.7842,17.8205,20741.776736142,0
+FLXS.US,D,20130828,000000,17.8353,17.8874,17.7753,17.8284,16799.923629103,0
+FLXS.US,D,20130829,000000,17.8028,17.8805,17.7675,17.8677,5695.5962700177,0
+FLXS.US,D,20130830,000000,17.8421,17.9149,17.7753,17.8353,11913.043028787,0
+FLXS.US,D,20130903,000000,17.9218,17.9218,17.7635,17.8393,16439.816274292,0
+FLXS.US,D,20130904,000000,17.8658,17.9218,17.8323,17.8323,5579.6294947396,0
+FLXS.US,D,20130905,000000,17.912,17.912,17.7999,17.7999,4730.2237284484,0
+FLXS.US,D,20130906,000000,17.9218,17.9218,17.8323,17.8323,11344.398928958,0
+FLXS.US,D,20130909,000000,17.9247,18.0417,17.8353,17.9493,7000.7311181036,0
+FLXS.US,D,20130910,000000,17.9463,18.6856,17.8481,17.912,37220.248602192,0
+FLXS.US,D,20130911,000000,18.4595,18.5736,17.8353,17.8421,29554.234404862,0
+FLXS.US,D,20130912,000000,17.8805,18.318,17.8599,18.0231,10936.480710655,0
+FLXS.US,D,20130913,000000,18.0722,18.5549,17.8323,17.9778,50138.337016723,0
+FLXS.US,D,20130916,000000,18.2118,18.4389,17.8805,17.9966,59222.401080173,0
+FLXS.US,D,20130917,000000,18.0477,18.4762,17.97,18.2954,42528.271702203,0
+FLXS.US,D,20130918,000000,18.3101,19.126,18.2718,19.0218,31439.203129339,0
+FLXS.US,D,20130919,000000,19.0218,19.7817,18.9019,19.71,38400.261403269,0
+FLXS.US,D,20130920,000000,19.7345,20.5789,19.7345,20.4757,47666.413648953,0
+FLXS.US,D,20130923,000000,20.4138,20.6419,20.0363,20.3647,32484.938611671,0
+FLXS.US,D,20130924,000000,20.2841,20.3578,19.8515,19.8515,19040.93069873,0
+FLXS.US,D,20130925,000000,19.8515,20.4266,19.4789,19.7345,21794.632985378,0
+FLXS.US,D,20130926,000000,19.7964,20.4188,19.3964,19.8603,14658.607296116,0
+FLXS.US,D,20130927,000000,19.6765,20.1405,19.2391,19.8702,18664.547305284,0
+FLXS.US,D,20130930,000000,19.71,19.9312,19.3679,19.9312,18454.993307852,0
+FLXS.US,D,20131001,000000,19.6402,19.8702,19.5242,19.6677,16696.1638828,0
+FLXS.US,D,20131002,000000,19.5242,19.9813,19.2627,19.5575,56445.301987988,0
+FLXS.US,D,20131003,000000,19.5969,19.5969,18.5283,18.5677,8893.8378618976,0
+FLXS.US,D,20131004,000000,18.5471,19.2951,18.4084,18.894,23552.445158014,0
+FLXS.US,D,20131007,000000,18.7338,19.0563,18.431,18.4959,22651.159518571,0
+FLXS.US,D,20131008,000000,18.5471,18.7515,18.1587,18.2118,20171.098131484,0
+FLXS.US,D,20131009,000000,18.2325,18.6954,17.97,18.2718,50608.307632324,0
+FLXS.US,D,20131010,000000,18.5844,18.9992,18.3533,18.9599,22674.55632411,0
+FLXS.US,D,20131011,000000,18.9275,19.2794,18.431,19.1349,18664.547305284,0
+FLXS.US,D,20131014,000000,19.0877,20.4591,18.9186,20.4521,31187.941782902,0
+FLXS.US,D,20131015,000000,20.3578,20.4266,19.7345,19.7345,20769.242551339,0
+FLXS.US,D,20131016,000000,19.9813,21.5276,19.9813,21.2847,21154.781216519,0
+FLXS.US,D,20131017,000000,21.3939,21.618,20.6901,21.6003,33197.015301975,0
+FLXS.US,D,20131018,000000,21.7114,21.7114,20.4895,21.0046,69854.723318828,0
+FLXS.US,D,20131021,000000,21.0125,21.4647,21.0125,21.4647,31947.829336699,0
+FLXS.US,D,20131022,000000,21.5443,21.7428,21.4647,21.7428,36579.37958092,0
+FLXS.US,D,20131023,000000,21.6672,22.1813,21.6259,21.849,44596.345861328,0
+FLXS.US,D,20131024,000000,22.1352,22.144,21.7114,21.9434,27436.314877416,0
+FLXS.US,D,20131025,000000,21.9995,21.9995,21.4745,21.6977,59248.849642956,0
+FLXS.US,D,20131028,000000,21.8648,22.0811,21.4647,21.6003,20546.464272516,0
+FLXS.US,D,20131029,000000,21.734,22.0486,21.6102,22.0486,49606.314003824,0
+FLXS.US,D,20131030,000000,22.0172,22.431,21.734,21.967,36579.37958092,0
+FLXS.US,D,20131031,000000,22.1813,22.1813,21.5532,21.9179,34596.75462463,0
+FLXS.US,D,20131101,000000,21.8648,21.8648,21.4647,21.7685,44972.729254775,0
+FLXS.US,D,20131104,000000,21.7606,22.0428,21.7527,21.8324,13779.701209798,0
+FLXS.US,D,20131105,000000,21.7685,22.026,21.7527,21.8805,31219.476607759,0
+FLXS.US,D,20131106,000000,22.0348,22.0348,21.7527,21.9041,31187.941782902,0
+FLXS.US,D,20131107,000000,21.91,22.1901,21.8412,22.0574,20443.72177863,0
+FLXS.US,D,20131108,000000,22.0348,22.1901,21.7685,22.0574,19920.854037464,0
+FLXS.US,D,20131111,000000,22.0348,22.1745,21.7685,21.9513,13527.422610948,0
+FLXS.US,D,20131112,000000,21.8412,22.2462,21.8412,22.0348,6062.8243917317,0
+FLXS.US,D,20131113,000000,21.9592,22.1656,21.8963,22.0348,15413.408587839,0
+FLXS.US,D,20131114,000000,21.9907,22.0732,21.849,22.0348,4640.705515953,0
+FLXS.US,D,20131115,000000,21.9749,22.1204,21.7606,22.0574,9269.2040029293,0
+FLXS.US,D,20131118,000000,22.0348,22.1745,21.7931,21.8893,12904.864133139,0
+FLXS.US,D,20131119,000000,22.0732,22.1352,21.7262,21.8186,12527.463487278,0
+FLXS.US,D,20131120,000000,21.8569,22.1528,21.7428,21.9907,13907.875014053,0
+FLXS.US,D,20131121,000000,21.9592,22.0879,21.8727,22.0486,14406.328697266,0
+FLXS.US,D,20131122,000000,22.0574,22.1282,21.9907,21.9995,8266.1931220153,0
+FLXS.US,D,20131125,000000,22.0486,22.2895,21.9513,22.0653,16660.560048285,0
+FLXS.US,D,20131126,000000,22.0348,22.144,21.9513,22.0348,16786.699347711,0
+FLXS.US,D,20131127,000000,22.0348,22.2079,21.9434,22.0732,10899.859623726,0
+FLXS.US,D,20131129,000000,22.0428,22.1352,22.0348,22.0811,8162.4333757139,0
+FLXS.US,D,20131202,000000,22.0486,22.1047,21.2042,21.218,12904.864133139,0
+FLXS.US,D,20131203,000000,21.1707,21.4027,20.9446,21.0725,12280.271150501,0
+FLXS.US,D,20131204,000000,21.0725,21.5709,21.039,21.3526,11346.433433788,0
+FLXS.US,D,20131205,000000,21.2985,21.7262,21.0125,21.562,13480.62899987,0
+FLXS.US,D,20131206,000000,21.6977,22.144,21.6977,22.0348,6011.9617709956,0
+FLXS.US,D,20131209,000000,21.9749,22.1528,21.9749,22.0093,9145.0992083335,0
+FLXS.US,D,20131210,000000,22.026,22.144,21.7931,21.8569,10396.319678439,0
+FLXS.US,D,20131211,000000,21.8244,22.144,21.8244,22.0348,21042.883450899,0
+FLXS.US,D,20131212,000000,22.0348,22.1047,21.9267,21.9267,9023.0289185671,0
+FLXS.US,D,20131213,000000,22.0348,22.0879,21.8893,22.0348,14532.467996691,0
+FLXS.US,D,20131216,000000,22.0348,22.1047,21.8805,22.0958,18664.547305284,0
+FLXS.US,D,20131217,000000,22.1115,22.2246,21.8893,22.1587,19836.422087041,0
+FLXS.US,D,20131218,000000,22.1813,22.3219,22.1115,22.1813,18191.524932439,0
+FLXS.US,D,20131219,000000,22.2246,22.3534,22.1528,22.2079,9591.6730183956,0
+FLXS.US,D,20131220,000000,22.3219,23.3413,22.1047,23.243,50258.37280166,0
+FLXS.US,D,20131223,000000,23.354,24.3578,23.1546,24.3105,14456.174065588,0
+FLXS.US,D,20131224,000000,23.9576,24.5101,23.6578,24.4394,10093.178458853,0
+FLXS.US,D,20131226,000000,24.4767,25.4037,24.4462,25.2022,14456.174065588,0
+FLXS.US,D,20131227,000000,25.3044,25.3044,24.5524,24.8582,16447.954293609,0
+FLXS.US,D,20131230,000000,24.9299,24.9299,23.9822,24.3047,37877.393662102,0
+FLXS.US,D,20131231,000000,24.2447,24.865,24.2447,24.6635,10868.324798869,0
+FLXS.US,D,20140102,000000,24.7235,24.7844,24.461,24.4934,10559.080064794,0
+FLXS.US,D,20140103,000000,24.5101,24.7676,24.4934,24.5986,8321.1247524102,0
+FLXS.US,D,20140106,000000,24.7441,25.0017,24.0845,24.2319,15698.23926396,0
+FLXS.US,D,20140107,000000,24.2624,24.8335,23.8869,24.0688,18065.385633014,0
+FLXS.US,D,20140108,000000,23.9488,23.9822,23.0985,23.2263,22300.207435494,0
+FLXS.US,D,20140109,000000,23.2745,23.2745,22.0732,22.4546,15825.395815801,0
+FLXS.US,D,20140110,000000,22.4468,22.4468,21.0066,21.3251,27414.952576706,0
+FLXS.US,D,20140113,000000,21.3251,21.3251,20.6841,20.8679,58431.995953936,0
+FLXS.US,D,20140114,000000,20.9466,22.1047,20.7314,22.0162,25419.103339025,0
+FLXS.US,D,20140115,000000,21.855,22.0162,21.5316,22.0162,14010.61750794,0
+FLXS.US,D,20140116,000000,22.0162,22.4546,21.966,22.4546,21053.055975047,0
+FLXS.US,D,20140117,000000,22.5795,22.8164,22.4546,22.5136,16076.657162236,0
+FLXS.US,D,20140121,000000,22.7633,23.3413,22.7633,23.0297,26537.063742802,0
+FLXS.US,D,20140122,000000,22.4388,23.1546,22.4388,22.9933,8847.0442508205,0
+FLXS.US,D,20140123,000000,23.0582,23.2745,22.8724,23.0828,11713.661555502,0
+FLXS.US,D,20140124,000000,22.9127,23.2095,22.5067,22.5628,21098.83233371,0
+FLXS.US,D,20140127,000000,22.6984,23.2263,22.5136,22.6394,15326.942132588,0
+FLXS.US,D,20140128,000000,22.6669,23.0366,22.5923,22.721,38646.43648763,0
+FLXS.US,D,20140129,000000,22.5303,23.1388,22.4811,23.0434,18811.031653004,0
+FLXS.US,D,20140130,000000,23.3944,24.4335,23.1388,24.1258,19812.008029088,0
+FLXS.US,D,20140131,000000,23.8378,24.807,23.8378,24.7441,21930.94480895,0
+FLXS.US,D,20140203,000000,24.8001,24.8493,23.4986,23.822,64426.664433881,0
+FLXS.US,D,20140204,000000,24.343,24.343,23.243,23.3019,27721.145553537,0
+FLXS.US,D,20140205,000000,23.476,23.7099,22.7368,23.0494,26949.050970764,0
+FLXS.US,D,20140206,000000,23.4986,24.6734,23.4986,24.5986,195602.38056445,0
+FLXS.US,D,20140207,000000,24.871,26.661,24.7676,26.1557,48753.85648029,0
+FLXS.US,D,20140210,000000,25.9562,27.937,25.7016,27.9134,51146.43415971,0
+FLXS.US,D,20140211,000000,27.9134,28.7244,27.4976,28.4609,23570.755701479,0
+FLXS.US,D,20140212,000000,28.6222,28.9987,26.9117,27.1309,83479.802161588,0
+FLXS.US,D,20140213,000000,26.9982,28.3804,26.9982,28.0687,26044.713574078,0
+FLXS.US,D,20140214,000000,28.0756,28.5308,27.6264,28.522,31968.174384993,0
+FLXS.US,D,20140218,000000,29.615,29.615,28.808,29.4391,19462.073198424,0
+FLXS.US,D,20140219,000000,29.5108,29.615,28.7982,28.919,18544.511520347,0
+FLXS.US,D,20140220,000000,29.0459,29.1757,28.1228,29.1677,20657.344785721,0
+FLXS.US,D,20140221,000000,29.0547,29.6406,29.0124,29.0635,19114.17287259,0
+FLXS.US,D,20140224,000000,29.2857,29.912,28.8601,29.8224,28788.243336578,0
+FLXS.US,D,20140225,000000,29.791,29.8146,28.8148,29.1088,27338.658645602,0
+FLXS.US,D,20140226,000000,29.3202,30.0191,28.9122,29.5767,19806.921767014,0
+FLXS.US,D,20140227,000000,29.9286,30.0172,29.3899,29.8146,15238.441172507,0
+FLXS.US,D,20140228,000000,29.8224,30.3386,29.6947,29.8146,21490.474513376,0
+FLXS.US,D,20140303,000000,29.271,30.3386,28.8218,29.7192,41961.662107203,0
+FLXS.US,D,20140304,000000,30.1607,30.4988,29.6072,29.9198,56184.885369819,0
+FLXS.US,D,20140305,000000,29.9434,30.4821,29.9434,30.2186,13937.37533408,0
+FLXS.US,D,20140306,000000,30.0575,30.6591,30.0575,30.6119,13066.607267079,0
+FLXS.US,D,20140307,000000,30.6207,30.95,30.2186,30.604,13354.489700445,0
+FLXS.US,D,20140310,000000,30.6817,30.9972,30.2354,30.8753,21725.459821177,0
+FLXS.US,D,20140311,000000,30.8606,31.0051,30.1224,30.1941,25618.48481231,0
+FLXS.US,D,20140312,000000,30.1292,30.1292,29.3683,29.7713,35912.061996863,0
+FLXS.US,D,20140313,000000,29.3733,29.5984,28.7982,29.0282,21853.633625431,0
+FLXS.US,D,20140314,000000,28.9663,29.038,28.0068,28.6763,28791.295093823,0
+FLXS.US,D,20140317,000000,28.9575,29.038,28.7579,29.0282,12756.34528059,0
+FLXS.US,D,20140318,000000,28.9731,29.2701,28.8148,29.0204,23140.457930052,0
+FLXS.US,D,20140319,000000,29.0872,30.6188,29.0872,29.3693,26249.181309437,0
+FLXS.US,D,20140320,000000,29.2789,29.7389,29.038,29.1511,12814.328668229,0
+FLXS.US,D,20140321,000000,29.1176,29.4332,29.0124,29.4008,45490.510733867,0
+FLXS.US,D,20140324,000000,29.6515,29.6908,29.095,29.1363,19504.797799843,0
+FLXS.US,D,20140325,000000,29.1767,29.8431,28.8138,29.6661,36495.964882912,0
+FLXS.US,D,20140326,000000,30.142,30.3829,29.1982,29.1982,25931.798556044,0
+FLXS.US,D,20140327,000000,29.7665,29.8176,28.6694,29.8107,28081.252908348,0
+FLXS.US,D,20140328,000000,29.8176,30.2649,28.8218,29.2062,35354.607673597,0
+FLXS.US,D,20140331,000000,29.4156,30.6266,29.4156,30.318,171996.02102845,0
+FLXS.US,D,20140401,000000,30.5362,32.1504,30.3995,31.8328,60051.46179817,0
+FLXS.US,D,20140402,000000,31.9311,32.5927,31.5536,31.9095,29246.006923202,0
+FLXS.US,D,20140403,000000,32.1199,32.1346,31.5693,31.6067,16380.815634238,0
+FLXS.US,D,20140404,000000,32.1199,32.1199,29.2062,29.6908,39710.482513428,0
+FLXS.US,D,20140407,000000,29.5787,31.238,28.4581,28.7078,39448.031390429,0
+FLXS.US,D,20140408,000000,28.5603,30.4094,28.4737,30.2157,48190.298642535,0
+FLXS.US,D,20140409,000000,30.3995,30.9737,29.5649,29.5856,80077.09283435,0
+FLXS.US,D,20140410,000000,29.6986,29.8176,28.1415,28.3637,57754.505845733,0
+FLXS.US,D,20140411,000000,28.2094,29.7753,28.1838,29.3132,79075.09920585,0
+FLXS.US,D,20140414,000000,29.5787,29.7389,28.5603,29.2228,49259.430930405,0
+FLXS.US,D,20140415,000000,29.2228,29.8176,28.1838,29.7232,60821.521876113,0
+FLXS.US,D,20140416,000000,29.5875,30.311,29.1128,29.6426,48834.219421052,0
+FLXS.US,D,20140417,000000,29.8176,30.4713,29.4971,29.8431,29249.058680446,0
+FLXS.US,D,20140421,000000,30.6188,31.0621,29.9985,30.8193,38455.193033663,0
+FLXS.US,D,20140422,000000,30.8016,30.9402,30.6344,30.8104,37610.873529446,0
+FLXS.US,D,20140423,000000,30.7131,30.8272,30.0466,30.0466,20999.141597066,0
+FLXS.US,D,20140424,000000,30.5116,30.6719,29.9651,30.1489,17162.065488742,0
+FLXS.US,D,20140425,000000,30.0053,30.3524,28.6605,28.8276,25949.091847094,0
+FLXS.US,D,20140428,000000,29.0872,30.022,27.4898,28.1926,33084.100283942,0
+FLXS.US,D,20140429,000000,28.1483,29.1452,27.417,27.7002,31789.137960002,0
+FLXS.US,D,20140430,000000,27.4898,28.1032,26.5716,27.6608,39310.702314443,0
+FLXS.US,D,20140501,000000,27.7395,27.7395,25.911,26.6679,50770.050766265,0
+FLXS.US,D,20140502,000000,26.6443,27.6461,26.6443,27.6195,29371.128970212,0
+FLXS.US,D,20140505,000000,27.2725,27.6195,26.8724,27.3471,30317.173715902,0
+FLXS.US,D,20140506,000000,27.1054,27.6834,26.8311,26.892,21153.763964104,0
+FLXS.US,D,20140507,000000,26.8724,26.9284,24.6684,26.9284,24381.505876011,0
+FLXS.US,D,20140508,000000,27.0553,27.7227,26.4822,26.5784,24662.267542474,0
+FLXS.US,D,20140509,000000,26.4517,27.189,24.7766,26.9805,26216.629232166,0
+FLXS.US,D,20140512,000000,27.2233,29.095,27.0317,28.982,22670.487314452,0
+FLXS.US,D,20140513,000000,28.9181,29.3545,28.4492,28.4659,34334.303501632,0
+FLXS.US,D,20140514,000000,28.52,29.0635,26.4339,26.6768,34805.291369647,0
+FLXS.US,D,20140515,000000,27.2411,27.3059,26.0506,26.371,51860.545354844,0
+FLXS.US,D,20140516,000000,26.5165,27.1535,26.1439,27.1457,27482.091236078,0
+FLXS.US,D,20140519,000000,26.9107,27.1595,26.3848,26.546,23716.222796784,0
+FLXS.US,D,20140520,000000,28.9731,28.9731,25.5473,26.2491,25824.987052499,0
+FLXS.US,D,20140521,000000,26.5077,26.5077,25.791,25.9012,25455.724425955,0
+FLXS.US,D,20140522,000000,25.8481,26.3533,25.791,26.0093,28024.286773124,0
+FLXS.US,D,20140523,000000,25.8303,26.5401,25.791,25.9012,30729.160943864,0
+FLXS.US,D,20140527,000000,26.4615,27.3964,26.3062,27.297,45803.8244776,0
+FLXS.US,D,20140528,000000,26.8262,27.8053,26.8262,27.0788,23707.067525051,0
+FLXS.US,D,20140529,000000,27.7561,28.1926,26.6679,27.07,28112.787733204,0
+FLXS.US,D,20140530,000000,27.2233,27.7689,26.6345,26.8223,24047.847083983,0
+FLXS.US,D,20140602,000000,26.7554,26.8124,25.8205,26.1105,24759.923774287,0
+FLXS.US,D,20140603,000000,25.8648,26.5077,25.1855,25.7497,31223.545617418,0
+FLXS.US,D,20140604,000000,25.5257,26.5784,25.5257,26.1027,26558.426043512,0
+FLXS.US,D,20140605,000000,26.5981,28.2653,26.1105,27.9262,18876.135807546,0
+FLXS.US,D,20140606,000000,28.1651,29.0635,28.1651,28.8758,20795.691114122,0
+FLXS.US,D,20140609,000000,28.8138,30.1262,26.6846,29.7812,51339.712118508,0
+FLXS.US,D,20140610,000000,29.7812,29.8028,29.4735,29.5728,14270.016873693,0
+FLXS.US,D,20140611,000000,29.3222,29.6563,28.4905,28.7745,24419.144215356,0
+FLXS.US,D,20140612,000000,28.3292,28.8276,28.2801,28.5956,13049.313976029,0
+FLXS.US,D,20140613,000000,28.7972,29.0282,28.2094,28.3942,11786.903729362,0
+FLXS.US,D,20140616,000000,28.1258,29.1511,26.7731,27.2902,66727.689395978,0
+FLXS.US,D,20140617,000000,27.2233,27.7227,27.0317,27.4809,24804.682880534,0
+FLXS.US,D,20140618,000000,27.6765,27.8485,27.0621,27.5556,14742.021994123,0
+FLXS.US,D,20140619,000000,27.3138,28.3076,27.305,27.8171,23984.77743427,0
+FLXS.US,D,20140620,000000,28.0432,28.3116,27.6834,27.9351,23981.725677026,0
+FLXS.US,D,20140623,000000,29.1166,29.1166,27.0553,27.1958,37209.058825631,0
+FLXS.US,D,20140624,000000,27.305,27.766,26.4153,26.4723,30396.51940425,0
+FLXS.US,D,20140625,000000,26.3888,26.4634,25.7026,25.8058,46591.177846594,0
+FLXS.US,D,20140626,000000,25.9365,26.2443,25.7439,25.9926,10351.560572191,0
+FLXS.US,D,20140627,000000,25.8215,26.4723,25.8215,26.3888,44828.279411884,0
+FLXS.US,D,20140630,000000,26.2924,28.0717,25.9926,26.9952,110180.64354316,0
+FLXS.US,D,20140701,000000,27.417,29.8196,27.2627,29.1442,61127.714852945,0
+FLXS.US,D,20140702,000000,29.1511,29.2789,28.3312,28.4148,23844.396601039,0
+FLXS.US,D,20140703,000000,28.4305,28.634,27.7158,27.8643,10910.032147872,0
+FLXS.US,D,20140707,000000,28.8336,28.8336,27.4249,27.7404,31967.157132579,0
+FLXS.US,D,20140708,000000,27.8968,28.0894,27.5241,27.5968,17874.142179046,0
+FLXS.US,D,20140709,000000,27.7335,28.0108,27.6126,27.7994,17880.245693535,0
+FLXS.US,D,20140710,000000,27.182,27.2439,26.5598,26.7603,31346.633159599,0
+FLXS.US,D,20140711,000000,26.7062,26.7062,26.0771,26.5765,29250.075932861,0
+FLXS.US,D,20140714,000000,26.5765,27.0179,26.3268,26.5676,33965.040875088,0
+FLXS.US,D,20140715,000000,26.4221,26.9491,26.0014,26.1459,21891.271964776,0
+FLXS.US,D,20140716,000000,26.4153,26.5509,26.1548,26.2511,14527.381734617,0
+FLXS.US,D,20140717,000000,26.1203,26.1882,25.9119,26.0624,19830.318572553,0
+FLXS.US,D,20140718,000000,25.9021,26.3661,25.7989,26.1459,36705.518880345,0
+FLXS.US,D,20140721,000000,25.9365,26.2678,25.8215,25.9021,20157.873850093,0
+FLXS.US,D,20140722,000000,25.9768,26.5352,25.9768,26.317,35412.591061235,0
+FLXS.US,D,20140723,000000,26.4457,26.8694,26.1794,26.2678,26728.307196771,0
+FLXS.US,D,20140724,000000,26.3347,26.5647,25.6622,25.6967,16020.708279427,0
+FLXS.US,D,20140725,000000,25.5305,26.5116,25.5305,25.5463,17118.323634909,0
+FLXS.US,D,20140728,000000,25.5964,25.6209,25.3123,25.3191,12717.68968883,0
+FLXS.US,D,20140729,000000,25.3359,25.6062,25.2966,25.3191,19159.949231253,0
+FLXS.US,D,20140730,000000,25.4489,25.4489,25.2966,25.3447,12674.965087412,0
+FLXS.US,D,20140731,000000,25.2966,25.4853,24.4866,24.4944,28339.635021686,0
+FLXS.US,D,20140801,000000,24.577,25.1334,24.4866,24.5288,22973.628534038,0
+FLXS.US,D,20140804,000000,24.5446,24.9259,24.4866,24.4944,38792.920835351,0
+FLXS.US,D,20140805,000000,24.4944,24.8532,24.4866,24.691,15421.546607156,0
+FLXS.US,D,20140806,000000,24.577,25.4401,24.577,25.1413,40130.607760707,0
+FLXS.US,D,20140807,000000,25.272,25.8137,24.8424,25.5079,13441.973408111,0
+FLXS.US,D,20140808,000000,25.5463,25.9523,25.5463,25.8402,7948.8103686227,0
+FLXS.US,D,20140811,000000,25.9523,25.9523,25.6544,25.7576,10629.27048141,0
+FLXS.US,D,20140812,000000,25.678,25.8402,25.3536,25.3536,9898.8832476411,0
+FLXS.US,D,20140813,000000,25.8313,26.4949,25.6131,26.0269,16531.368991615,0
+FLXS.US,D,20140814,000000,26.1882,26.3976,26.1548,26.2363,5787.1489873425,0
+FLXS.US,D,20140815,000000,26.3888,26.5676,25.7645,26.3573,39667.757912009,0
+FLXS.US,D,20140818,000000,26.5676,26.9579,25.9021,26.8361,31184.890025659,0
+FLXS.US,D,20140819,000000,26.4221,27.2814,26.4221,27.1122,18014.523012278,0
+FLXS.US,D,20140820,000000,27.1958,27.3138,25.8215,26.899,40629.06144392,0
+FLXS.US,D,20140821,000000,26.9579,27.0621,26.2924,26.9255,54058.827823054,0
+FLXS.US,D,20140822,000000,26.7535,27.9193,26.5509,27.9026,48747.752965801,0
+FLXS.US,D,20140825,000000,28.1523,28.8434,28.1042,28.6655,30139.154543326,0
+FLXS.US,D,20140826,000000,28.7952,28.9387,28.4934,28.7284,30068.964126711,0
+FLXS.US,D,20140827,000000,28.5593,28.9387,28.5593,28.6723,22457.881559776,0
+FLXS.US,D,20140828,000000,28.5583,28.9309,28.3587,28.4865,23560.583177331,0
+FLXS.US,D,20140829,000000,28.574,28.8817,28.0668,28.3657,26668.289304302,0
+FLXS.US,D,20140902,000000,28.6016,28.9387,28.2791,28.7539,41913.851243712,0
+FLXS.US,D,20140903,000000,28.925,28.925,28.1956,28.3745,27312.210082819,0
+FLXS.US,D,20140904,000000,28.695,28.9387,28.5337,28.8817,25552.363405353,0
+FLXS.US,D,20140905,000000,28.813,29.791,28.5092,29.5659,35185.743772752,0
+FLXS.US,D,20140908,000000,29.3752,29.7969,28.3745,29.5306,62177.519344935,0
+FLXS.US,D,20140909,000000,29.5856,29.7586,29.0056,29.0361,25855.50462494,0
+FLXS.US,D,20140910,000000,29.1354,29.8677,28.7864,29.6868,39477.531710457,0
+FLXS.US,D,20140911,000000,29.5797,30.9156,28.9172,30.5913,147736.58544221,0
+FLXS.US,D,20140912,000000,31.012,31.1113,28.5022,28.9977,95581.036887098,0
+FLXS.US,D,20140915,000000,29.215,30.1607,28.517,28.7952,27094.51806607,0
+FLXS.US,D,20140916,000000,28.695,29.6868,28.6575,29.2464,21291.093040091,0
+FLXS.US,D,20140917,000000,28.8797,30.1823,28.8797,29.4813,37744.133595774,0
+FLXS.US,D,20140918,000000,29.7527,30.5903,29.5954,29.791,19277.950511361,0
+FLXS.US,D,20140919,000000,30.0613,30.3573,29.4657,30.1086,42734.77394239,0
+FLXS.US,D,20140922,000000,29.7713,30.1007,28.9623,29.9306,33871.453652935,0
+FLXS.US,D,20140923,000000,29.9218,30.0849,29.4912,29.8068,34186.801901497,0
+FLXS.US,D,20140924,000000,29.8992,30.0781,29.7114,30.0456,15318.80411327,0
+FLXS.US,D,20140925,000000,29.7192,29.9975,29.6711,29.7438,10998.533107953,0
+FLXS.US,D,20140926,000000,29.8825,29.9218,29.2228,29.7192,15516.151081725,0
+FLXS.US,D,20140929,000000,29.3034,29.4991,28.1553,28.3637,40414.421184414,0
+FLXS.US,D,20140930,000000,28.3942,28.3942,27.3118,27.4396,32103.468956151,0
+FLXS.US,D,20141001,000000,27.2794,27.2794,26.6365,27.0749,42520.133682884,0
+FLXS.US,D,20141002,000000,26.895,27.6471,26.7347,27.4327,20568.84382564,0
+FLXS.US,D,20141003,000000,27.5556,27.5556,26.9451,26.9451,22745.763993141,0
+FLXS.US,D,20141006,000000,27.0189,27.2548,26.9638,27.1624,30836.989699824,0
+FLXS.US,D,20141007,000000,26.954,27.185,26.954,27.1575,17022.701907926,0
+FLXS.US,D,20141008,000000,26.9914,29.616,26.9914,29.3929,35425.815342626,0
+FLXS.US,D,20141009,000000,29.3693,29.4519,28.4659,28.7519,14101.15297285,0
+FLXS.US,D,20141010,000000,28.6537,29.3841,28.4737,28.8886,24725.337192186,0
+FLXS.US,D,20141013,000000,28.8168,29.8647,28.7834,29.7713,22108.963981526,0
+FLXS.US,D,20141014,000000,29.791,29.791,28.9623,29.7783,27281.692510378,0
+FLXS.US,D,20141015,000000,29.3693,29.7783,27.3216,28.7609,25228.877137472,0
+FLXS.US,D,20141016,000000,28.1808,29.1255,27.5703,28.2634,42297.355404061,0
+FLXS.US,D,20141017,000000,28.7352,28.8561,27.3216,27.4396,36943.55594539,0
+FLXS.US,D,20141020,000000,27.4642,27.5703,26.0103,26.1715,34556.064528041,0
+FLXS.US,D,20141021,000000,27.0355,27.066,25.7016,25.8569,38193.75916308,0
+FLXS.US,D,20141022,000000,25.7331,26.6768,25.7331,26.6365,17546.586901507,0
+FLXS.US,D,20141023,000000,26.8802,28.0815,25.8048,26.2373,42429.598217974,0
+FLXS.US,D,20141024,000000,26.083,26.4487,26.083,26.4084,27958.165366167,0
+FLXS.US,D,20141027,000000,26.1892,26.4084,25.8952,26.0014,51128.123616246,0
+FLXS.US,D,20141028,000000,26.0269,27.4396,25.972,27.3964,23783.361456155,0
+FLXS.US,D,20141029,000000,27.6381,27.6381,26.3671,26.9756,22514.847695,0
+FLXS.US,D,20141030,000000,27.0189,27.6205,26.6512,27.5625,19169.104502985,0
+FLXS.US,D,20141031,000000,28.0363,28.0363,27.7414,27.9114,28733.311706183,0
+FLXS.US,D,20141103,000000,28.0363,28.4256,27.6215,27.8269,32021.071510559,0
+FLXS.US,D,20141104,000000,27.6038,28.1906,27.6038,28.0186,12420.651983732,0
+FLXS.US,D,20141105,000000,28.1553,28.1553,27.0926,27.3118,33379.10348421,0
+FLXS.US,D,20141106,000000,26.8557,28.0835,26.8557,28.054,39352.409663446,0
+FLXS.US,D,20141107,000000,28.2781,29.4597,27.4711,28.6537,40291.333642233,0
+FLXS.US,D,20141110,000000,28.8886,28.8886,28.0619,28.4816,23047.887960313,0
+FLXS.US,D,20141111,000000,28.4108,28.7176,28.2467,28.6615,23215.734608742,0
+FLXS.US,D,20141112,000000,28.4187,29.0537,28.1985,28.8984,39875.277404612,0
+FLXS.US,D,20141113,000000,29.0931,29.1757,28.3685,28.6537,22473.140345996,0
+FLXS.US,D,20141114,000000,28.4737,28.5396,27.4711,27.7669,27541.091876131,0
+FLXS.US,D,20141117,000000,27.5556,27.8082,26.4822,26.8036,27754.714883223,0
+FLXS.US,D,20141118,000000,26.7652,26.7652,25.6357,25.8127,27975.458657217,0
+FLXS.US,D,20141119,000000,25.4981,25.5758,24.8316,24.9348,48927.806643206,0
+FLXS.US,D,20141120,000000,25.0223,25.2101,24.4875,25.0164,25018.305887626,0
+FLXS.US,D,20141121,000000,25.447,25.447,24.0874,24.3824,30093.378184664,0
+FLXS.US,D,20141124,000000,24.5544,25.6947,24.5121,25.5944,24070.226637106,0
+FLXS.US,D,20141125,000000,25.8716,26.5972,25.791,26.488,23151.647706615,0
+FLXS.US,D,20141126,000000,26.6433,26.7888,26.083,26.083,19795.731990453,0
+FLXS.US,D,20141128,000000,26.374,26.374,25.8048,25.8048,5968.2199171627,0
+FLXS.US,D,20141201,000000,25.6043,25.6043,24.4826,24.5455,23208.613841839,0
+FLXS.US,D,20141202,000000,24.747,24.9427,23.5861,23.9105,26494.339141385,0
+FLXS.US,D,20141203,000000,23.9193,24.747,23.7079,24.634,32421.868961958,0
+FLXS.US,D,20141204,000000,24.6576,25.2563,24.5219,25.0007,21230.057895208,0
+FLXS.US,D,20141205,000000,25.0164,25.3919,24.8041,25.2199,27383.41775185,0
+FLXS.US,D,20141208,000000,24.8473,25.4637,24.8473,25.271,33007.806352837,0
+FLXS.US,D,20141209,000000,25.2199,26.1391,24.2791,26.1391,22177.119893313,0
+FLXS.US,D,20141210,000000,25.7566,25.9444,25.1295,25.2858,25973.505905048,0
+FLXS.US,D,20141211,000000,25.5688,26.2373,25.4243,25.677,21032.710926752,0
+FLXS.US,D,20141212,000000,25.8303,26.1301,25.0056,25.7979,18990.068077994,0
+FLXS.US,D,20141215,000000,26.0014,26.0014,25.0577,25.1609,22128.291777406,0
+FLXS.US,D,20141216,000000,25.1363,25.7812,25.0921,25.3575,30755.609506647,0
+FLXS.US,D,20141217,000000,25.5069,25.5453,25.1786,25.4243,21755.977393618,0
+FLXS.US,D,20141218,000000,25.448,26.3878,25.448,25.7439,27246.088675863,0
+FLXS.US,D,20141219,000000,25.7095,26.258,25.562,25.736,49121.084602003,0
+FLXS.US,D,20141222,000000,25.6967,25.6967,25.4243,25.5295,25145.462439466,0
+FLXS.US,D,20141223,000000,25.5531,26.4467,25.5531,26.3337,9948.7286159623,0
+FLXS.US,D,20141224,000000,26.2846,26.374,26.1253,26.1852,3246.0524553718,0
+FLXS.US,D,20141226,000000,26.431,27.2322,26.3563,26.7436,37959.791107694,0
+FLXS.US,D,20141229,000000,26.5864,26.7023,26.2846,26.2993,12746.172756443,0
+FLXS.US,D,20141230,000000,26.2255,27.5851,26.0387,27.0848,12951.657744216,0
+FLXS.US,D,20141231,000000,27.0848,27.0848,26.2904,26.3878,9533.6896307566,0
+FLXS.US,D,20150102,000000,27.5281,27.5281,25.8824,25.9473,12754.31077576,0
+FLXS.US,D,20150105,000000,26.1764,26.1764,24.5209,24.8818,31108.596094555,0
+FLXS.US,D,20150106,000000,25.3339,25.3339,24.1297,24.3676,43720.491532254,0
+FLXS.US,D,20150107,000000,24.1808,24.1808,23.3698,23.8466,35977.166151404,0
+FLXS.US,D,20150108,000000,23.8368,24.9584,23.8368,24.6213,27095.535318484,0
+FLXS.US,D,20150109,000000,24.7313,25.0371,24.345,24.3774,12027.99255165,0
+FLXS.US,D,20150112,000000,24.5161,24.8365,24.057,24.2045,29046.625449917,0
+FLXS.US,D,20150113,000000,24.4256,26.1351,24.3598,24.7235,30331.415249708,0
+FLXS.US,D,20150114,000000,24.9329,25.6131,24.9329,25.5069,15211.992609724,0
+FLXS.US,D,20150115,000000,25.8147,26.1764,25.6131,25.9227,18404.130687116,0
+FLXS.US,D,20150116,000000,24.867,26.1852,24.867,26.1686,12404.375945097,0
+FLXS.US,D,20150120,000000,26.1852,26.4959,26.1017,26.2187,39407.341293842,0
+FLXS.US,D,20150121,000000,26.8744,27.6499,26.4802,26.9393,28669.224804056,0
+FLXS.US,D,20150122,000000,27.0032,27.01,26.1253,26.6934,56540.923714971,0
+FLXS.US,D,20150123,000000,26.5361,26.8744,26.1941,26.2423,79876.69410865,0
+FLXS.US,D,20150126,000000,26.5441,26.6934,25.8687,26.4054,16577.145350278,0
+FLXS.US,D,20150127,000000,26.1852,26.9393,26.1852,26.2993,18019.609274351,0
+FLXS.US,D,20150128,000000,26.1852,26.1852,25.6151,25.8323,20164.994616997,0
+FLXS.US,D,20150129,000000,25.6131,26.1184,25.3654,25.7026,21456.905183691,0
+FLXS.US,D,20150130,000000,26.3081,26.3081,24.3598,24.3853,24031.571045347,0
+FLXS.US,D,20150202,000000,24.7147,26.1017,24.4993,25.3654,51394.643748903,0
+FLXS.US,D,20150203,000000,25.3339,25.793,25.2936,25.3821,14515.17470564,0
+FLXS.US,D,20150204,000000,25.3497,25.388,24.7147,24.985,18811.031653004,0
+FLXS.US,D,20150205,000000,24.5976,25.6259,24.5259,25.3654,19426.46936391,0
+FLXS.US,D,20150206,000000,25.3575,25.5688,25.0656,25.2848,24243.159547609,0
+FLXS.US,D,20150209,000000,25.3497,25.6131,24.9083,25.16,34791.049835841,0
+FLXS.US,D,20150210,000000,25.3654,25.5531,25.1786,25.3654,22378.535871427,0
+FLXS.US,D,20150211,000000,25.2376,25.5217,25.1688,25.3821,22924.800418132,0
+FLXS.US,D,20150212,000000,25.562,25.7026,25.3654,25.3654,17097.978586615,0
+FLXS.US,D,20150213,000000,25.562,25.6377,25.3654,25.3654,20229.081519123,0
+FLXS.US,D,20150217,000000,25.5698,25.7754,24.8818,25.5698,22241.20679544,0
+FLXS.US,D,20150218,000000,25.6622,25.7026,25.3093,25.3093,9086.0985682797,0
+FLXS.US,D,20150219,000000,25.4558,25.7016,25.4381,25.5531,11158.241737065,0
+FLXS.US,D,20150220,000000,25.6702,25.6702,25.3093,25.3821,22149.654078115,0
+FLXS.US,D,20150223,000000,25.3093,25.3575,24.9397,25.0813,19554.643168164,0
+FLXS.US,D,20150224,000000,25.0282,25.16,24.6969,24.9083,13306.678836953,0
+FLXS.US,D,20150225,000000,24.9259,25.1786,24.6969,24.6969,15680.94597291,0
+FLXS.US,D,20150226,000000,24.9171,25.1137,24.7785,24.867,12763.466047493,0
+FLXS.US,D,20150227,000000,24.9761,25.0813,24.3853,24.4256,14566.037326377,0
+FLXS.US,D,20150302,000000,24.5161,24.6704,24.4256,24.5485,10387.164406706,0
+FLXS.US,D,20150303,000000,24.4403,24.5485,24.288,24.3303,14785.763847957,0
+FLXS.US,D,20150304,000000,24.2968,24.5485,24.2968,24.4738,21145.625944786,0
+FLXS.US,D,20150305,000000,24.456,24.8896,24.456,24.5642,17962.643139127,0
+FLXS.US,D,20150306,000000,24.5485,24.6213,24.456,24.465,18207.800971074,0
+FLXS.US,D,20150309,000000,24.6213,24.8896,24.6123,24.8189,19308.468083802,0
+FLXS.US,D,20150310,000000,24.7372,25.0371,24.5161,24.6301,21998.083468321,0
+FLXS.US,D,20150311,000000,24.4354,24.5888,24.3941,24.4738,12952.67499663,0
+FLXS.US,D,20150312,000000,24.6881,25.0371,24.5485,24.7785,20896.39910318,0
+FLXS.US,D,20150313,000000,24.8818,25.0371,24.5485,24.6478,18449.907045779,0
+FLXS.US,D,20150316,000000,24.7147,24.8748,24.4826,24.4905,23462.926945519,0
+FLXS.US,D,20150317,000000,24.5161,24.5583,24.3057,24.5072,14906.816885308,0
+FLXS.US,D,20150318,000000,24.6979,24.7392,24.3588,24.7392,20530.188233881,0
+FLXS.US,D,20150319,000000,24.7805,24.9201,24.6536,24.7942,11173.500523285,0
+FLXS.US,D,20150320,000000,24.8385,24.9879,24.8051,24.979,14120.480768729,0
+FLXS.US,D,20150323,000000,24.8119,25.1736,24.7805,24.8463,20893.347345936,0
+FLXS.US,D,20150324,000000,24.8287,25.3133,24.7618,25.1904,9839.8826075873,0
+FLXS.US,D,20150325,000000,25.1324,25.3133,24.7165,24.8031,17733.761345816,0
+FLXS.US,D,20150326,000000,24.8207,25.2327,24.8207,24.979,19435.624635642,0
+FLXS.US,D,20150327,000000,25.0017,25.2229,24.5485,24.8542,21382.645757416,0
+FLXS.US,D,20150330,000000,24.9702,25.0596,24.5327,24.8542,21497.59528028,0
+FLXS.US,D,20150331,000000,24.7392,25.7586,24.6792,25.7586,20796.708366537,0
+FLXS.US,D,20150401,000000,25.7085,26.3367,25.1167,25.619,13602.699289637,0
+FLXS.US,D,20150402,000000,25.6455,25.793,25.1993,25.4716,43974.804635934,0
+FLXS.US,D,20150406,000000,25.4539,25.5944,25.2091,25.5846,19798.783747697,0
+FLXS.US,D,20150407,000000,25.5944,26.082,25.3684,25.7989,16688.025863483,0
+FLXS.US,D,20150408,000000,25.8421,26.837,25.8235,26.7535,34132.887523517,0
+FLXS.US,D,20150409,000000,26.7535,26.9648,26.5745,26.721,23568.72119665,0
+FLXS.US,D,20150410,000000,26.8655,26.9746,26.3367,26.5912,19435.624635642,0
+FLXS.US,D,20150413,000000,26.4507,27.1585,26.4507,27.067,18222.042504881,0
+FLXS.US,D,20150414,000000,26.9127,26.9914,26.6089,26.8104,18460.079569925,0
+FLXS.US,D,20150415,000000,26.721,27.1515,26.721,27.1515,17816.158791407,0
+FLXS.US,D,20150416,000000,26.894,27.1289,26.7928,26.894,9358.7222154247,0
+FLXS.US,D,20150417,000000,26.7475,27.01,26.6089,26.6807,25388.585766584,0
+FLXS.US,D,20150420,000000,26.9127,27.2411,26.7397,27.2046,15831.499330289,0
+FLXS.US,D,20150421,000000,27.9459,28.8955,27.9331,28.7068,42799.878096932,0
+FLXS.US,D,20150422,000000,28.6419,29.6357,28.6419,29.388,27227.778132398,0
+FLXS.US,D,20150423,000000,29.1166,29.6013,28.9948,29.5934,43974.804635934,0
+FLXS.US,D,20150424,000000,29.5649,29.5649,28.9771,29.1511,31344.598654769,0
+FLXS.US,D,20150427,000000,28.9771,29.5384,28.8444,29.2749,62679.024785392,0
+FLXS.US,D,20150428,000000,29.1835,29.8657,28.9948,29.6878,74203.477391755,0
+FLXS.US,D,20150429,000000,29.7262,30.0741,29.5551,29.849,20284.013149518,0
+FLXS.US,D,20150430,000000,29.849,30.2393,29.5198,29.6446,29151.402448634,0
+FLXS.US,D,20150501,000000,29.8333,29.8333,29.2749,29.6446,27572.626700988,0
+FLXS.US,D,20150504,000000,29.8412,29.8412,29.6446,29.8078,22957.352495403,0
+FLXS.US,D,20150505,000000,29.62,29.62,28.807,29.1511,27208.450336517,0
+FLXS.US,D,20150506,000000,29.2405,29.5649,28.8218,28.8611,26806.635632703,0
+FLXS.US,D,20150507,000000,28.8611,30.1872,28.8611,30.1125,62076.811355878,0
+FLXS.US,D,20150508,000000,30.1548,30.1548,29.5472,29.9238,54298.899392928,0
+FLXS.US,D,20150511,000000,29.6446,31.1506,29.6446,30.8045,27697.748747998,0
+FLXS.US,D,20150512,000000,30.4458,30.6797,30.1872,30.55,25735.468840003,0
+FLXS.US,D,20150513,000000,30.5264,30.55,30.311,30.429,10205.076224472,0
+FLXS.US,D,20150514,000000,30.2707,30.4585,30.0486,30.1872,8502.1956822304,0
+FLXS.US,D,20150515,000000,30.1872,30.254,30.0653,30.254,6916.2991676818,0
+FLXS.US,D,20150518,000000,29.9581,30.7298,29.9581,30.4753,38715.609651832,0
+FLXS.US,D,20150519,000000,30.4585,30.4585,30.3769,30.3769,7973.224426576,0
+FLXS.US,D,20150520,000000,30.1793,30.4585,29.8913,30.2128,16519.16196264,0
+FLXS.US,D,20150521,000000,29.7104,30.1872,29.7104,29.8009,8141.0710750048,0
+FLXS.US,D,20150522,000000,29.8009,29.8412,29.3497,29.5649,20769.242551339,0
+FLXS.US,D,20150526,000000,29.5649,30.2442,29.4794,30.082,27837.112328815,0
+FLXS.US,D,20150527,000000,30.2707,30.2707,29.7527,30.2629,18346.147299477,0
+FLXS.US,D,20150528,000000,30.254,31.0935,30.1725,30.895,21033.728179167,0
+FLXS.US,D,20150529,000000,30.8222,31.0935,30.5077,31.0935,13115.435382986,0
+FLXS.US,D,20150601,000000,31.0935,31.2843,30.7485,30.7485,63347.359621864,0
+FLXS.US,D,20150602,000000,30.6738,31.2577,30.6649,30.8625,34106.438960735,0
+FLXS.US,D,20150603,000000,30.7889,31.2332,30.5411,30.7977,30609.125158927,0
+FLXS.US,D,20150604,000000,30.8045,30.8045,30.429,30.55,46887.198299278,0
+FLXS.US,D,20150605,000000,30.5077,30.8301,30.3612,30.4998,23201.493074935,0
+FLXS.US,D,20150608,000000,30.6738,31.6018,30.5765,31.0935,32796.217850575,0
+FLXS.US,D,20150609,000000,31.0759,31.0759,30.7731,30.8625,5637.6128823787,0
+FLXS.US,D,20150610,000000,30.8045,31.0611,30.7141,30.7889,20405.066186871,0
+FLXS.US,D,20150611,000000,30.8301,30.839,30.6767,30.7889,9424.8436223815,0
+FLXS.US,D,20150612,000000,30.7889,31.2843,30.7889,31.2233,27697.748747998,0
+FLXS.US,D,20150615,000000,30.9461,32.9289,30.9461,32.6193,34739.169962691,0
+FLXS.US,D,20150616,000000,32.8965,36.2968,30.5411,36.2221,72516.87288815,0
+FLXS.US,D,20150617,000000,36.288,36.3617,33.1147,36.1916,50083.405386328,0
+FLXS.US,D,20150618,000000,35.99,37.4066,35.99,37.3467,74763.983472267,0
+FLXS.US,D,20150619,000000,37.8677,38.1046,31.9252,33.3201,89283.227187567,0
+FLXS.US,D,20150622,000000,35.0729,36.3548,34.3199,34.7682,91700.218924942,0
+FLXS.US,D,20150623,000000,34.7181,34.89,34.085,34.7505,15313.717851196,0
+FLXS.US,D,20150624,000000,34.3936,35.181,34.1075,34.8006,20565.792068396,0
+FLXS.US,D,20150625,000000,35.0473,35.0876,34.3877,34.9265,29520.665075177,0
+FLXS.US,D,20150626,000000,35.1142,35.1643,34.2648,34.3553,132347.59091233,0
+FLXS.US,D,20150629,000000,34.6669,36.1975,34.5519,35.8259,57825.713514763,0
+FLXS.US,D,20150630,000000,35.9557,35.9557,35.2479,35.6185,44439.688989461,0
+FLXS.US,D,20150701,000000,35.6185,35.8692,35.1309,35.6598,32784.010821599,0
+FLXS.US,D,20150702,000000,35.4622,35.4622,34.3936,34.3936,35807.284998147,0
+FLXS.US,D,20150706,000000,34.0083,34.6335,33.2061,34.487,49357.087162218,0
+FLXS.US,D,20150707,000000,34.2481,34.6335,33.9326,34.5922,29278.559000473,0
+FLXS.US,D,20150708,000000,34.4792,34.4792,33.7419,34.14,29765.822907125,0
+FLXS.US,D,20150709,000000,34.1301,34.7101,34.1301,34.487,39072.665249398,0
+FLXS.US,D,20150710,000000,34.7181,35.4533,34.2481,35.2391,52142.324273722,0
+FLXS.US,D,20150713,000000,35.4533,37.1501,35.1457,36.2634,56860.340973193,0
+FLXS.US,D,20150714,000000,36.6114,37.0635,36.2221,36.6595,68336.982716065,0
+FLXS.US,D,20150715,000000,36.7844,37.098,36.5553,36.9328,46361.278800867,0
+FLXS.US,D,20150716,000000,36.9328,37.1599,36.2299,36.3882,40041.089548212,0
+FLXS.US,D,20150717,000000,36.2968,36.9171,35.8092,36.864,29520.665075177,0
+FLXS.US,D,20150720,000000,36.5022,36.7431,34.7327,34.8822,87346.378589939,0
+FLXS.US,D,20150721,000000,35.1988,35.4219,34.5205,35.0876,35445.143138506,0
+FLXS.US,D,20150722,000000,35.2125,35.5438,34.9834,35.3443,27097.569823313,0
+FLXS.US,D,20150723,000000,35.3718,35.3718,33.7999,34.0181,46815.990630247,0
+FLXS.US,D,20150724,000000,33.8578,34.5125,33.6937,34.2197,30487.054869161,0
+FLXS.US,D,20150727,000000,33.8756,33.8756,32.2438,32.577,46089.672406137,0
+FLXS.US,D,20150728,000000,32.6516,33.2622,32.0097,33.0754,42462.150295245,0
+FLXS.US,D,20150729,000000,32.3125,32.8247,32.0363,32.4688,37019.849876493,0
+FLXS.US,D,20150730,000000,32.459,33.2622,32.4059,32.9624,44152.82380851,0
+FLXS.US,D,20150731,000000,32.8572,33.2464,32.5937,32.9997,32542.92199931,0
+FLXS.US,D,20150803,000000,32.9997,32.9997,32.339,32.4059,62098.173656588,0
+FLXS.US,D,20150804,000000,32.6291,33.9994,32.4334,33.6023,34718.824914396,0
+FLXS.US,D,20150805,000000,33.8854,34.2874,32.8021,33.7163,38107.292707829,0
+FLXS.US,D,20150806,000000,33.9385,34.0918,33.1983,33.6514,42577.099818108,0
+FLXS.US,D,20150807,000000,33.6199,33.8255,33.1894,33.3025,14638.262247822,0
+FLXS.US,D,20150810,000000,33.0576,33.2209,32.6753,32.9722,51053.864189971,0
+FLXS.US,D,20150811,000000,33.0576,33.2061,32.637,32.9063,22993.973582333,0
+FLXS.US,D,20150812,000000,32.6753,33.4105,32.1552,33.04,27943.92383236,0
+FLXS.US,D,20150813,000000,32.8335,34.3877,32.4915,34.0319,27461.746187783,0
+FLXS.US,D,20150814,000000,34.1165,34.1488,33.2139,33.5099,21534.21636721,0
+FLXS.US,D,20150817,000000,33.2139,34.5618,32.9151,34.4604,36895.745081897,0
+FLXS.US,D,20150818,000000,34.255,34.4792,33.7654,34.3788,37258.904193952,0
+FLXS.US,D,20150819,000000,33.0576,33.0576,27.5271,27.7738,156176.72872714,0
+FLXS.US,D,20150820,000000,28.112,28.112,26.5028,26.6257,73916.612210805,0
+FLXS.US,D,20150821,000000,26.1027,26.4271,25.1688,25.1688,69198.595511334,0
+FLXS.US,D,20150824,000000,23.2686,25.0734,22.5254,24.2025,97587.058648926,0
+FLXS.US,D,20150825,000000,25.0046,26.485,24.7972,25.8215,59400.42025275,0
+FLXS.US,D,20150826,000000,26.4694,26.7014,24.9997,25.7016,31332.391625793,0
+FLXS.US,D,20150827,000000,25.7497,26.5028,25.1343,25.9562,28186.029907064,0
+FLXS.US,D,20150828,000000,25.9965,26.7948,25.971,26.5765,24557.490543758,0
+FLXS.US,D,20150831,000000,26.5765,26.8675,25.3664,25.4588,61091.093766015,0
+FLXS.US,D,20150901,000000,24.9643,25.676,24.9643,25.2563,43190.503024185,0
+FLXS.US,D,20150902,000000,25.5403,26.4182,25.4588,25.7419,30969.232513738,0
+FLXS.US,D,20150903,000000,25.676,26.5333,25.6337,25.8952,25765.986412444,0
+FLXS.US,D,20150904,000000,25.8137,25.8658,25.2277,25.271,18992.102582824,0
+FLXS.US,D,20150908,000000,25.6515,25.7075,24.8955,25.0351,32784.010821599,0
+FLXS.US,D,20150909,000000,25.2946,25.2946,24.4846,24.5003,37383.008988548,0
+FLXS.US,D,20150910,000000,24.633,24.9643,24.3853,24.5504,33060.703478402,0
+FLXS.US,D,20150911,000000,24.3598,24.6232,23.0798,23.3187,64478.544307033,0
+FLXS.US,D,20150914,000000,23.3855,23.6412,22.956,23.5163,31937.656812552,0
+FLXS.US,D,20150915,000000,23.6412,24.8719,23.59,24.6075,37019.849876493,0
+FLXS.US,D,20150916,000000,24.7412,24.9387,24.5593,24.7824,26495.356393799,0
+FLXS.US,D,20150917,000000,24.8454,26.6561,24.6488,26.2363,62004.586434432,0
+FLXS.US,D,20150918,000000,26.0574,26.2874,25.0548,25.1865,46331.778480841,0
+FLXS.US,D,20150921,000000,25.271,25.6839,24.5504,24.8316,40165.194342807,0
+FLXS.US,D,20150922,000000,24.6743,24.8139,23.7169,24.2604,44518.017425394,0
+FLXS.US,D,20150923,000000,24.1346,24.8355,24.0117,24.6261,67694.079189962,0
+FLXS.US,D,20150924,000000,24.4688,25.9994,24.0363,25.8608,48678.579801599,0
+FLXS.US,D,20150925,000000,26.0771,26.0771,25.0007,25.2012,43766.267890917,0
+FLXS.US,D,20150928,000000,25.1177,25.2347,24.5927,24.7441,36414.584689734,0
+FLXS.US,D,20150929,000000,24.8827,24.8827,24.2959,24.4109,16711.422669021,0
+FLXS.US,D,20150930,000000,24.7588,26.3661,24.5023,25.9906,44846.589955349,0
+FLXS.US,D,20151001,000000,25.8904,25.9739,25.2111,25.7242,42923.982891528,0
+FLXS.US,D,20151002,000000,25.5816,25.792,25.2111,25.7645,42440.787994537,0
+FLXS.US,D,20151005,000000,25.8421,27.5467,25.8421,27.3649,52481.069327823,0
+FLXS.US,D,20151006,000000,27.4455,27.9036,26.4654,27.2204,65046.171154446,0
+FLXS.US,D,20151007,000000,27.4367,29.3359,27.4367,29.0783,89460.229107728,0
+FLXS.US,D,20151008,000000,28.9613,29.791,28.9613,29.677,35109.449841649,0
+FLXS.US,D,20151009,000000,29.848,30.435,29.7783,30.0663,53622.426537139,0
+FLXS.US,D,20151012,000000,30.2737,30.7308,29.1265,29.3683,38979.078027244,0
+FLXS.US,D,20151013,000000,29.0164,29.501,28.4934,28.5533,70817.044103153,0
+FLXS.US,D,20151014,000000,28.4689,28.5533,27.7621,27.8034,47130.321626396,0
+FLXS.US,D,20151015,000000,28.0206,28.2723,26.9333,28.1601,39673.861426497,0
+FLXS.US,D,20151016,000000,28.1513,28.2938,27.7129,28.0304,41118.3598554,0
+FLXS.US,D,20151019,000000,28.0058,28.2938,27.7365,27.8633,31423.944343117,0
+FLXS.US,D,20151020,000000,29.5354,35.3049,29.3683,35.1653,238906.81585909,0
+FLXS.US,D,20151021,000000,35.1908,36.9279,34.5991,34.9481,75144.435875372,0
+FLXS.US,D,20151022,000000,35.2401,35.2489,33.7734,34.4831,60959.868204515,0
+FLXS.US,D,20151023,000000,34.7662,36.5946,34.6836,36.3283,45690.909459567,0
+FLXS.US,D,20151026,000000,36.2447,37.1108,35.5988,36.921,50016.266726957,0
+FLXS.US,D,20151027,000000,36.3459,37.4912,36.3459,36.9545,57471.709674441,0
+FLXS.US,D,20151028,000000,36.921,38.4929,36.7864,37.6445,72022.488214596,0
+FLXS.US,D,20151029,000000,37.7507,37.7507,35.065,35.3541,67933.133507421,0
+FLXS.US,D,20151030,000000,35.4475,36.9034,35.3462,36.171,77428.167546419,0
+FLXS.US,D,20151102,000000,36.4954,37.3094,36.2054,36.5701,51199.331285276,0
+FLXS.US,D,20151103,000000,36.5701,36.6527,36.288,36.4796,46289.053879422,0
+FLXS.US,D,20151104,000000,36.5946,36.5946,35.8239,35.9124,33440.138629094,0
+FLXS.US,D,20151105,000000,35.8564,36.6202,35.7286,36.5367,46772.248776414,0
+FLXS.US,D,20151106,000000,36.5268,37.2268,35.6647,37.2208,75024.400090435,0
+FLXS.US,D,20151109,000000,37.0361,37.3241,35.8397,37.1206,62562.040757699,0
+FLXS.US,D,20151110,000000,36.8433,38.1587,36.8217,38.1076,46049.999561964,0
+FLXS.US,D,20151111,000000,38.1076,38.1076,36.921,36.9869,34746.290729594,0
+FLXS.US,D,20151112,000000,36.8217,37.0587,35.9046,36.3371,52664.174762474,0
+FLXS.US,D,20151113,000000,36.171,37.5875,34.9923,36.5121,43166.088966232,0
+FLXS.US,D,20151116,000000,36.1454,38.1164,36.1454,37.9935,51819.855258256,0
+FLXS.US,D,20151117,000000,38.1685,38.1685,37.212,37.911,52541.087220292,0
+FLXS.US,D,20151118,000000,37.911,39.2735,37.8589,39.0906,60959.868204515,0
+FLXS.US,D,20151119,000000,39.1663,39.1663,37.5531,38.3926,43643.180348735,0
+FLXS.US,D,20151120,000000,38.6747,39.1909,38.0437,38.2088,56151.316040134,0
+FLXS.US,D,20151123,000000,38.2757,39.2144,38.1076,38.2403,36669.915045829,0
+FLXS.US,D,20151124,000000,37.9513,38.8723,37.911,38.6669,64204.903407472,0
+FLXS.US,D,20151125,000000,38.4349,40.1474,38.4349,39.7512,49535.106334795,0
+FLXS.US,D,20151127,000000,39.8879,39.8879,39.473,39.6136,19475.297479815,0
+FLXS.US,D,20151130,000000,39.9212,40.4118,39.2312,39.9045,52903.229079932,0
+FLXS.US,D,20151201,000000,39.94,39.94,38.9589,39.5654,26252.233066682,0
+FLXS.US,D,20151202,000000,39.2803,39.7148,39.1761,39.6352,73498.521468355,0
+FLXS.US,D,20151203,000000,39.7148,39.7148,39.2076,39.6292,75591.009685435,0
+FLXS.US,D,20151204,000000,39.7148,40.4806,39.4819,39.8947,94504.783832324,0
+FLXS.US,D,20151207,000000,40.2378,40.3607,39.5242,39.6234,55065.907713627,0
+FLXS.US,D,20151208,000000,39.1909,39.4386,38.7661,39.1909,62712.594115078,0
+FLXS.US,D,20151209,000000,38.7986,39.4917,38.7986,39.0493,51221.7108384,0
+FLXS.US,D,20151210,000000,39.0906,39.0906,38.4526,38.5086,37874.341904858,0
+FLXS.US,D,20151211,000000,37.9267,38.3583,36.7726,37.2916,74665.309988039,0
+FLXS.US,D,20151214,000000,37.2208,37.7261,36.8669,37.4833,52538.035463047,0
+FLXS.US,D,20151215,000000,37.5944,38.2569,37.2563,37.7675,52422.06868777,0
+FLXS.US,D,20151216,000000,37.7675,38.6374,37.2258,38.4044,47423.290321836,0
+FLXS.US,D,20151217,000000,38.3189,38.9372,37.5866,37.7575,55210.357556517,0
+FLXS.US,D,20151218,000000,37.7419,37.7822,37.0331,37.2258,99517.803732065,0
+FLXS.US,D,20151221,000000,37.6593,37.6593,36.3233,36.572,41076.652506397,0
+FLXS.US,D,20151222,000000,36.924,37.0655,36.399,36.984,33577.46770508,0
+FLXS.US,D,20151223,000000,37.0006,37.325,36.4904,36.9593,34605.909896363,0
+FLXS.US,D,20151224,000000,37.1078,37.21,36.1778,36.4157,15286.252035999,0
+FLXS.US,D,20151228,000000,36.0815,36.7824,35.8574,36.5062,53181.956241566,0
+FLXS.US,D,20151229,000000,36.6163,37.5767,36.4836,37.3516,28331.497002369,0
+FLXS.US,D,20151230,000000,37.3516,37.4116,36.8994,36.8994,25121.048381512,0
+FLXS.US,D,20151231,000000,37.0734,37.3074,36.7755,36.8906,18224.077009711,0
+FLXS.US,D,20160104,000000,36.4157,36.5219,35.5664,36.2988,41119.377107815,0
+FLXS.US,D,20160105,000000,36.2742,36.4393,35.8574,36.3233,41844.678079511,0
+FLXS.US,D,20160106,000000,35.8868,36.0894,35.1634,35.6136,56264.231058167,0
+FLXS.US,D,20160107,000000,34.8449,35.1545,34.3622,35.0444,45845.531826604,0
+FLXS.US,D,20160108,000000,35.3216,35.7836,34.5706,35.2469,37193.800039411,0
+FLXS.US,D,20160111,000000,34.7967,35.1368,34.3622,35.0788,30329.380744879,0
+FLXS.US,D,20160112,000000,35.1722,35.6932,35.1722,35.6647,44958.487720968,0
+FLXS.US,D,20160113,000000,35.6136,35.7788,34.4281,34.9716,59077.951237283,0
+FLXS.US,D,20160114,000000,35.0631,35.6647,34.6187,34.8852,27473.95321676,0
+FLXS.US,D,20160115,000000,34.0702,34.4703,33.442,34.1135,41228.223116189,0
+FLXS.US,D,20160119,000000,34.1842,34.3455,32.8424,33.6947,37724.805799894,0
+FLXS.US,D,20160120,000000,33.2985,33.8343,32.7933,33.5836,43693.025717057,0
+FLXS.US,D,20160121,000000,33.4873,34.2353,33.4214,33.9512,16680.90509658,0
+FLXS.US,D,20160122,000000,34.3111,35.1889,34.2353,35.1889,24452.713545041,0
+FLXS.US,D,20160125,000000,35.2381,35.2764,34.6187,35.0307,20256.547334321,0
+FLXS.US,D,20160126,000000,35.2381,35.8868,34.4703,35.6647,24931.839432375,0
+FLXS.US,D,20160127,000000,35.5467,35.5467,34.2315,34.4201,19217.932618892,0
+FLXS.US,D,20160128,000000,34.7446,35.3443,34.7053,35.0856,23023.47390236,0
+FLXS.US,D,20160129,000000,35.0532,36.4904,35.0532,36.4236,44149.772051267,0
+FLXS.US,D,20160201,000000,36.3489,36.3489,35.9389,36.0156,13239.540177581,0
+FLXS.US,D,20160202,000000,35.4956,35.7738,34.661,34.9127,15946.448853152,0
+FLXS.US,D,20160203,000000,35.1221,35.3816,34.254,35.2705,14471.432851808,0
+FLXS.US,D,20160204,000000,35.0532,35.6736,34.7996,35.0856,20480.34286556,0
+FLXS.US,D,20160205,000000,35.07,36.5848,32.1907,32.8169,56064.849584882,0
+FLXS.US,D,20160208,000000,32.5573,33.0911,32.0462,33.0911,12006.630250942,0
+FLXS.US,D,20160209,000000,32.3086,34.0269,32.3086,33.8952,12743.120999199,0
+FLXS.US,D,20160210,000000,34.1135,34.1135,32.7067,32.8582,14407.34594968,0
+FLXS.US,D,20160211,000000,32.343,32.8582,31.7178,32.1572,14207.964476395,0
+FLXS.US,D,20160212,000000,32.7933,33.9237,32.7067,33.0842,27935.785813043,0
+FLXS.US,D,20160216,000000,33.3438,33.8598,32.865,33.4873,19111.121115346,0
+FLXS.US,D,20160217,000000,33.9424,34.5774,33.4932,34.2167,28153.477829793,0
+FLXS.US,D,20160218,000000,34.2776,34.3828,33.4696,33.561,9887.6934710791,0
+FLXS.US,D,20160219,000000,33.4932,34.0348,33.2848,33.4352,14427.690997974,0
+FLXS.US,D,20160222,000000,33.4784,34.8291,32.7235,34.6788,26734.410711259,0
+FLXS.US,D,20160223,000000,34.8449,35.2558,34.3455,34.5125,76546.209702856,0
+FLXS.US,D,20160224,000000,34.1056,34.5706,33.851,34.1538,28784.174326919,0
+FLXS.US,D,20160225,000000,34.545,34.5706,33.3575,33.3664,14871.213050793,0
+FLXS.US,D,20160226,000000,33.6947,34.2353,33.3664,34.2353,42510.978411152,0
+FLXS.US,D,20160229,000000,34.3455,35.4956,33.8175,34.0967,87881.453360082,0
+FLXS.US,D,20160301,000000,34.5853,34.5853,33.6682,34.2009,18839.514720616,0
+FLXS.US,D,20160302,000000,33.6682,34.2353,33.6682,34.2255,20850.622744517,0
+FLXS.US,D,20160303,000000,34.3926,34.6109,33.5354,34.2619,29967.238885239,0
+FLXS.US,D,20160304,000000,34.2855,34.2855,33.8274,34.2167,12651.568281873,0
+FLXS.US,D,20160307,000000,34.2088,35.4878,31.7482,34.9549,42740.877456879,0
+FLXS.US,D,20160308,000000,34.9225,37.3938,34.9225,36.6664,90241.478962232,0
+FLXS.US,D,20160309,000000,36.924,36.9928,35.7738,35.8495,23258.45921016,0
+FLXS.US,D,20160310,000000,36.114,36.114,34.5774,35.4386,22348.018298985,0
+FLXS.US,D,20160311,000000,35.703,35.9056,35.3128,35.6972,16559.852059228,0
+FLXS.US,D,20160314,000000,35.6401,35.6972,34.9038,35.0415,34621.168682583,0
+FLXS.US,D,20160315,000000,35.0856,35.9704,35.0856,35.18,17346.188175807,0
+FLXS.US,D,20160316,000000,35.3639,36.513,35.3639,35.7581,15614.824565953,0
+FLXS.US,D,20160317,000000,35.9085,36.9082,35.6411,36.7136,18256.629086981,0
+FLXS.US,D,20160318,000000,36.8797,37.4577,36.689,37.1176,51458.73065103,0
+FLXS.US,D,20160321,000000,37.21,37.21,34.5912,36.5642,29191.075292807,0
+FLXS.US,D,20160322,000000,36.5642,36.8896,36.5209,36.7058,7297.7688232018,0
+FLXS.US,D,20160323,000000,35.6912,36.4806,34.9894,35.0365,23382.564004756,0
+FLXS.US,D,20160324,000000,35.0218,35.5634,34.9166,35.3914,16313.676974866,0
+FLXS.US,D,20160328,000000,35.4071,36.8984,35.4071,36.689,12942.502472484,0
+FLXS.US,D,20160329,000000,36.5278,38.0397,36.2702,37.7134,33012.89261491,0
+FLXS.US,D,20160330,000000,37.735,38.4015,37.2327,37.8048,11741.127370699,0
+FLXS.US,D,20160331,000000,37.385,38.2373,36.5642,36.631,19617.712817877,0
+FLXS.US,D,20160401,000000,36.3872,36.9367,35.8092,36.3273,38808.179621571,0
+FLXS.US,D,20160404,000000,36.3686,37.6878,36.1778,37.2258,18941.239962088,0
+FLXS.US,D,20160405,000000,36.8719,37.7281,36.8719,37.5885,25989.781943683,0
+FLXS.US,D,20160406,000000,37.1707,37.8716,37.0655,37.4833,14342.241795138,0
+FLXS.US,D,20160407,000000,37.501,37.9817,36.7657,36.8148,13563.026445463,0
+FLXS.US,D,20160408,000000,36.6556,37.326,36.2359,36.4639,19450.883421863,0
+FLXS.US,D,20160411,000000,36.4639,37.3427,35.9832,36.0098,14900.71337082,0
+FLXS.US,D,20160412,000000,36.0933,36.4718,35.7876,36.396,6368.0001161477,0
+FLXS.US,D,20160413,000000,36.1022,36.689,35.591,36.3204,24888.097578541,0
+FLXS.US,D,20160414,000000,36.1778,36.863,36.0176,36.4894,13158.159984404,0
+FLXS.US,D,20160415,000000,36.2437,36.6074,35.2381,35.2381,14591.468636745,0
+FLXS.US,D,20160418,000000,35.0778,36.0549,34.8321,35.9419,15891.517222757,0
+FLXS.US,D,20160419,000000,35.993,36.0019,35.531,36.0019,25718.175548953,0
+FLXS.US,D,20160420,000000,32.7568,34.3838,30.2403,31.4897,97810.854180165,0
+FLXS.US,D,20160421,000000,31.6224,34.3838,31.6224,34.3838,40226.229487691,0
+FLXS.US,D,20160422,000000,34.3838,34.4428,34.0073,34.0732,48116.03921626,0
+FLXS.US,D,20160425,000000,34.2403,34.2403,33.5099,33.6465,28628.534707468,0
+FLXS.US,D,20160426,000000,33.9798,35.2283,33.9532,34.9894,26754.755759552,0
+FLXS.US,D,20160427,000000,34.9618,34.9618,33.6288,34.0211,34899.895844216,0
+FLXS.US,D,20160428,000000,33.7851,34.3239,33.7851,33.8893,17328.894884757,0
+FLXS.US,D,20160429,000000,34.0732,34.2894,33.4017,34.2894,27582.799225134,0
+FLXS.US,D,20160502,000000,34.0997,35.2558,34.0427,35.2115,17652.381152638,0
+FLXS.US,D,20160503,000000,35.0297,35.0297,34.2127,34.257,21190.385051034,0
+FLXS.US,D,20160504,000000,34.1656,34.8763,34.141,34.4428,16737.871231804,0
+FLXS.US,D,20160505,000000,34.8507,34.8507,34.081,34.2127,17082.719800394,0
+FLXS.US,D,20160506,000000,33.7949,34.8674,33.7949,34.666,18274.939630446,0
+FLXS.US,D,20160509,000000,34.666,34.8026,34.0299,34.4428,22505.692423267,0
+FLXS.US,D,20160510,000000,34.081,34.6404,34.081,34.5834,6743.3662571794,0
+FLXS.US,D,20160511,000000,34.3887,34.6247,33.4204,33.5698,27225.743627568,0
+FLXS.US,D,20160512,000000,33.7203,34.1085,33.2808,33.8893,13118.48714023,0
+FLXS.US,D,20160513,000000,33.8461,34.3425,33.6465,33.7546,17091.875072127,0
+FLXS.US,D,20160516,000000,33.6524,34.0456,33.5443,33.8893,10390.216163951,0
+FLXS.US,D,20160517,000000,33.679,33.7762,32.7037,32.8237,21287.024030432,0
+FLXS.US,D,20160518,000000,32.7726,33.7684,32.6281,33.5758,13314.816856272,0
+FLXS.US,D,20160519,000000,33.502,34.0643,33.0115,33.3359,13249.712701729,0
+FLXS.US,D,20160520,000000,33.5758,33.971,33.5758,33.9061,7322.1828811551,0
+FLXS.US,D,20160523,000000,33.9985,33.9985,33.6465,33.7301,7373.0455018911,0
+FLXS.US,D,20160524,000000,33.962,34.3838,33.1079,34.0161,20279.944139859,0
+FLXS.US,D,20160525,000000,34.0299,34.4664,34.0299,34.4566,7578.5304896646,0
+FLXS.US,D,20160526,000000,34.4762,35.0119,34.2049,34.2305,8597.8174092141,0
+FLXS.US,D,20160527,000000,34.257,35.531,34.2127,35.2892,10918.170167191,0
+FLXS.US,D,20160531,000000,35.069,35.069,34.081,34.3239,14894.609856331,0
+FLXS.US,D,20160601,000000,34.2215,34.8271,34.2049,34.8124,7952.8793782816,0
+FLXS.US,D,20160602,000000,34.7702,35.0119,34.659,34.8369,3482.0550155868,0
+FLXS.US,D,20160603,000000,34.0908,34.5263,34.0554,34.0732,19234.208657527,0
+FLXS.US,D,20160606,000000,33.9227,34.4251,33.8982,34.1498,26875.808796904,0
+FLXS.US,D,20160607,000000,34.0643,34.4566,34.0643,34.3425,9566.2417080276,0
+FLXS.US,D,20160608,000000,34.4251,34.7868,34.4251,34.7515,12928.260938678,0
+FLXS.US,D,20160609,000000,34.8026,34.8026,33.9886,34.081,16420.488478411,0
+FLXS.US,D,20160610,000000,33.8628,34.8124,33.8628,34.3887,7157.3879899705,0
+FLXS.US,D,20160613,000000,34.3239,35.1889,33.8205,34.2049,10634.356743484,0
+FLXS.US,D,20160614,000000,33.8706,34.9706,33.8706,34.9618,7772.8257008761,0
+FLXS.US,D,20160615,000000,35.18,35.3914,34.2215,34.954,7296.7515707871,0
+FLXS.US,D,20160616,000000,34.666,34.9215,34.2668,34.9028,6695.5553936875,0
+FLXS.US,D,20160617,000000,35.0218,35.1545,34.3661,34.3661,21016.434888117,0
+FLXS.US,D,20160620,000000,34.4929,35.3452,34.4929,34.78,18786.61759505,0
+FLXS.US,D,20160621,000000,34.7868,35.2804,34.3985,35.0031,11600.746537468,0
+FLXS.US,D,20160622,000000,34.9706,35.6273,34.4634,35.0365,7092.2838354284,0
+FLXS.US,D,20160623,000000,35.1457,35.6784,34.9618,35.1378,8439.1260325177,0
+FLXS.US,D,20160624,000000,34.0259,34.6571,33.268,33.268,71429.430056814,0
+FLXS.US,D,20160627,000000,33.1688,33.7075,32.3086,32.5071,29844.151343058,0
+FLXS.US,D,20160628,000000,32.6871,33.6898,32.6871,32.9466,14867.144041133,0
+FLXS.US,D,20160629,000000,33.4626,33.8323,32.1828,32.3873,15058.387495102,0
+FLXS.US,D,20160630,000000,32.458,33.4105,32.458,33.3693,10224.404020352,0
+FLXS.US,D,20160701,000000,33.2336,33.8147,31.9468,33.1255,6176.7566621803,0
+FLXS.US,D,20160705,000000,32.9309,33.3172,32.7716,33.0832,9642.5356391316,0
+FLXS.US,D,20160706,000000,32.8719,33.5787,32.8483,33.327,33936.557807476,0
+FLXS.US,D,20160707,000000,33.445,33.9532,33.4204,33.503,30779.006312186,0
+FLXS.US,D,20160708,000000,33.9414,34.7327,33.386,34.665,37850.94509932,0
+FLXS.US,D,20160711,000000,34.665,34.8321,34.2098,34.6925,19314.57159829,0
+FLXS.US,D,20160712,000000,34.8261,35.6273,34.7181,35.4405,18163.041864826,0
+FLXS.US,D,20160713,000000,35.0218,35.5339,34.8842,35.4012,23220.820870816,0
+FLXS.US,D,20160714,000000,35.5163,36.107,35.1231,36.0412,7805.3777781471,0
+FLXS.US,D,20160715,000000,36.3174,36.3174,35.6598,36.0599,9448.2404279201,0
+FLXS.US,D,20160718,000000,36.0904,36.1553,35.6864,35.8043,11837.766350097,0
+FLXS.US,D,20160719,000000,36.0501,36.0501,34.7013,35.7099,21421.301349175,0
+FLXS.US,D,20160720,000000,35.5428,35.9379,35.2479,35.8043,10145.058332004,0
+FLXS.US,D,20160721,000000,35.8858,35.8858,35.4012,35.5497,8754.474281081,0
+FLXS.US,D,20160722,000000,35.8741,35.8741,35.2125,35.5163,14188.636680516,0
+FLXS.US,D,20160725,000000,35.5664,35.5664,35.0856,35.1132,12122.59702622,0
+FLXS.US,D,20160726,000000,35.2902,35.4996,34.9706,35.1732,31667.067670236,0
+FLXS.US,D,20160727,000000,35.1231,35.2814,34.7092,34.8114,17255.652710896,0
+FLXS.US,D,20160728,000000,34.6836,35.356,34.6836,34.954,9214.2723725344,0
+FLXS.US,D,20160729,000000,34.9353,35.2293,34.5814,34.6227,11469.520975968,0
+FLXS.US,D,20160801,000000,34.6482,35.0778,34.4309,35.0119,11917.112038445,0
+FLXS.US,D,20160802,000000,35.0621,35.2567,34.7092,35.0031,12165.321627637,0
+FLXS.US,D,20160803,000000,35.1299,35.2125,34.138,34.6925,14539.588763595,0
+FLXS.US,D,20160804,000000,34.5489,34.9402,34.5332,34.5332,5304.9713427652,0
+FLXS.US,D,20160805,000000,34.8586,35.0218,34.3907,34.8842,10418.699231563,0
+FLXS.US,D,20160808,000000,34.9284,35.0405,34.7947,34.8664,3695.678022678,0
+FLXS.US,D,20160809,000000,34.8754,35.4583,34.8754,35.3934,9177.6512856045,0
+FLXS.US,D,20160810,000000,35.5241,35.82,35.0307,35.6096,4522.7042358455,0
+FLXS.US,D,20160811,000000,35.6175,36.107,35.6175,35.9537,6223.5502732574,0
+FLXS.US,D,20160812,000000,35.9537,36.0864,35.7355,35.9704,5431.1106421905,0
+FLXS.US,D,20160815,000000,35.9704,36.6202,35.8868,36.4344,8178.7094143494,0
+FLXS.US,D,20160816,000000,36.1926,36.6291,35.9882,36.5111,11167.397008797,0
+FLXS.US,D,20160817,000000,36.1247,37.1186,35.0856,36.9161,26146.438815551,0
+FLXS.US,D,20160818,000000,36.9328,36.9505,36.3017,36.9328,7892.8614858131,0
+FLXS.US,D,20160819,000000,36.9918,36.9918,36.1395,36.5111,34161.37059113,0
+FLXS.US,D,20160822,000000,36.6389,37.0321,36.5062,37.0242,49800.609215036,0
+FLXS.US,D,20160823,000000,36.9328,37.3624,36.9082,37.2405,18332.923018085,0
+FLXS.US,D,20160824,000000,37.1776,37.6288,37.1776,37.3791,13930.254567177,0
+FLXS.US,D,20160825,000000,37.3791,39.5005,37.3791,39.24,97017.397296683,0
+FLXS.US,D,20160826,000000,39.0896,39.9124,38.8458,38.9549,29008.987110572,0
+FLXS.US,D,20160829,000000,38.8615,39.6598,36.7804,39.4583,11903.887757054,0
+FLXS.US,D,20160830,000000,39.5084,40.3755,39.1054,40.0658,20110.062986602,0
+FLXS.US,D,20160831,000000,40.3508,40.3755,39.7354,39.9655,28816.72640419,0
+FLXS.US,D,20160901,000000,39.821,40.4452,39.3589,40.4364,19437.659140471,0
+FLXS.US,D,20160902,000000,40.3921,42.022,40.3921,41.9345,13711.545298012,0
+FLXS.US,D,20160906,000000,42.0672,42.2069,41.3791,41.4135,60368.844551563,0
+FLXS.US,D,20160907,000000,41.6995,42.5087,41.558,42.1891,30948.887465444,0
+FLXS.US,D,20160908,000000,42.1548,42.8271,41.8422,42.0122,15125.526154473,0
+FLXS.US,D,20160909,000000,41.8422,41.8422,40.5602,40.6644,28781.122569675,0
+FLXS.US,D,20160912,000000,40.7795,42.022,40.0717,41.9797,34707.635137835,0
+FLXS.US,D,20160913,000000,41.8009,41.9797,41.0596,41.5148,34187.819153912,0
+FLXS.US,D,20160914,000000,41.3536,42.5293,41.3536,42.4073,13371.782991495,0
+FLXS.US,D,20160915,000000,42.4929,43.584,42.2786,43.3658,30410.760938056,0
+FLXS.US,D,20160916,000000,43.584,43.9576,41.9935,42.3307,66662.585241436,0
+FLXS.US,D,20160919,000000,42.718,43.3,42.136,43.065,46207.673686245,0
+FLXS.US,D,20160920,000000,43.0729,43.4848,42.9363,43.0896,20249.426567418,0
+FLXS.US,D,20160921,000000,43.4287,44.0107,42.9195,43.1466,21349.076427731,0
+FLXS.US,D,20160922,000000,43.4858,44.3724,42.9952,44.3341,51577.749183552,0
+FLXS.US,D,20160923,000000,43.9684,45.8706,43.8848,45.6002,33982.334166139,0
+FLXS.US,D,20160926,000000,45.4754,45.4754,43.6736,43.9173,25127.151896001,0
+FLXS.US,D,20160927,000000,44.5179,45.7772,44.5101,45.4214,25574.742958477,0
+FLXS.US,D,20160928,000000,45.5826,45.6249,44.3479,45.3722,23757.930145788,0
+FLXS.US,D,20160929,000000,45.4843,45.4912,44.1572,44.2132,28877.761549074,0
+FLXS.US,D,20160930,000000,44.5367,44.578,43.4287,43.7315,38549.797508232,0
+FLXS.US,D,20161003,000000,43.8151,44.1208,43.3746,43.8318,25572.708453648,0
+FLXS.US,D,20161004,000000,44.1808,44.6379,43.4121,44.1375,44027.701761499,0
+FLXS.US,D,20161005,000000,44.0421,44.3479,43.1289,43.3422,58044.422783928,0
+FLXS.US,D,20161006,000000,43.4779,44.8738,43.0798,44.4403,77205.389267595,0
+FLXS.US,D,20161007,000000,44.3066,45.0616,42.8616,43.6902,41301.465290049,0
+FLXS.US,D,20161010,000000,43.7826,44.1582,43.3746,43.4121,20063.269375524,0
+FLXS.US,D,20161011,000000,43.3845,43.6215,42.0171,42.4742,16232.296781689,0
+FLXS.US,D,20161012,000000,42.4221,43.2085,42.369,43.1564,12314.857732601,0
+FLXS.US,D,20161013,000000,42.7161,42.9706,42.253,42.3789,11487.831519434,0
+FLXS.US,D,20161014,000000,42.7003,43.1211,42.0987,42.2029,17947.384352907,0
+FLXS.US,D,20161017,000000,42.2029,42.6345,42.0889,42.3091,9369.9119919866,0
+FLXS.US,D,20161018,000000,42.6836,43.0798,42.2746,42.835,20026.648288595,0
+FLXS.US,D,20161019,000000,42.4664,42.89,42.3917,42.6512,22832.230448393,0
+FLXS.US,D,20161020,000000,41.0753,41.0753,34.3808,35.0051,152059.90820478,0
+FLXS.US,D,20161021,000000,34.1842,35.2734,34.1686,34.5736,44216.910710638,0
+FLXS.US,D,20161024,000000,34.7603,35.0395,34.6748,34.8684,46649.161234233,0
+FLXS.US,D,20161025,000000,34.7603,34.8399,33.8215,34.5736,29513.544308274,0
+FLXS.US,D,20161026,000000,34.4309,34.78,34.3563,34.6404,27100.621580557,0
+FLXS.US,D,20161027,000000,34.7426,34.9303,34.1223,34.3386,49088.532524732,0
+FLXS.US,D,20161028,000000,34.3287,34.658,33.8048,34.3563,25824.987052499,0
+FLXS.US,D,20161031,000000,34.5736,35.5123,34.2137,35.4297,45656.322877466,0
+FLXS.US,D,20161101,000000,35.648,35.648,34.2776,34.7101,48591.096093934,0
+FLXS.US,D,20161102,000000,34.895,35.0838,34.0319,34.3111,22843.420224954,0
+FLXS.US,D,20161103,000000,34.4477,34.5736,33.9159,34.2708,29448.440153731,0
+FLXS.US,D,20161104,000000,34.4143,35.5792,33.9001,35.1073,30632.521964466,0
+FLXS.US,D,20161107,000000,35.1486,36.5622,35.1486,36.1228,38980.095279659,0
+FLXS.US,D,20161108,000000,35.9351,36.3567,35.8525,36.2555,29900.100225868,0
+FLXS.US,D,20161109,000000,35.7934,37.5679,34.7976,37.3998,26603.185149759,0
+FLXS.US,D,20161110,000000,37.4184,38.8851,37.1531,38.2599,59744.251568924,0
+FLXS.US,D,20161111,000000,38.0063,41.5039,38.0063,40.8148,153828.91015397,0
+FLXS.US,D,20161114,000000,41.1294,42.2746,37.6878,42.081,47804.759977355,0
+FLXS.US,D,20161115,000000,41.616,42.9195,41.616,42.7259,45738.720323059,0
+FLXS.US,D,20161116,000000,42.3887,43.6666,41.5118,43.3353,49074.290990926,0
+FLXS.US,D,20161117,000000,43.3845,44.578,43.1211,44.2908,58576.445796826,0
+FLXS.US,D,20161118,000000,44.1975,46.021,44.1208,45.8706,40923.047391774,0
+FLXS.US,D,20161121,000000,45.907,45.907,44.6832,45.2307,45029.695389999,0
+FLXS.US,D,20161122,000000,45.4135,45.8785,44.9072,45.3624,44640.087715162,0
+FLXS.US,D,20161123,000000,45.1019,45.9227,45.0773,45.7261,32998.651081105,0
+FLXS.US,D,20161125,000000,46.021,47.3324,45.9551,46.5312,23310.339083311,0
+FLXS.US,D,20161128,000000,46.427,46.5214,43.3845,44.5003,43529.248078287,0
+FLXS.US,D,20161129,000000,44.8139,46.9284,44.5612,46.4113,48509.715900757,0
+FLXS.US,D,20161130,000000,46.4369,46.7839,45.617,46.4024,53168.731960175,0
+FLXS.US,D,20161201,000000,46.4801,47.0719,46.0996,46.7839,49424.22582159,0
+FLXS.US,D,20161202,000000,46.9284,48.4285,46.5312,48.0785,38747.144476688,0
+FLXS.US,D,20161205,000000,48.1523,48.4344,46.4113,46.9028,45236.197630187,0
+FLXS.US,D,20161206,000000,47.7482,47.9252,46.6866,47.5212,54705.800358816,0
+FLXS.US,D,20161207,000000,47.2833,50.4496,47.2833,49.9719,64355.456764851,0
+FLXS.US,D,20161208,000000,50.0741,52.0766,50.0269,51.7119,70598.334833988,0
+FLXS.US,D,20161209,000000,51.8347,52.804,51.8347,52.7794,49655.142119732,0
+FLXS.US,D,20161212,000000,52.5347,52.9977,50.8428,50.8851,38309.725938358,0
+FLXS.US,D,20161213,000000,51.4258,52.0608,50.1075,50.4791,29643.752617358,0
+FLXS.US,D,20161214,000000,49.852,50.9294,49.852,50.5971,28839.105957314,0
+FLXS.US,D,20161215,000000,50.5646,51.6175,49.9011,50.7259,28364.04907964,0
+FLXS.US,D,20161216,000000,51.0208,51.4946,50.6757,51.1073,51954.132576999,0
+FLXS.US,D,20161219,000000,50.6059,52.1001,50.6059,51.2764,21727.494326007,0
+FLXS.US,D,20161220,000000,51.6588,53.4401,50.4712,52.4904,33849.074099811,0
+FLXS.US,D,20161221,000000,52.7027,53.0655,52.0235,52.1935,21409.094320199,0
+FLXS.US,D,20161222,000000,52.0736,52.0736,50.1242,50.4083,11651.609158204,0
+FLXS.US,D,20161223,000000,50.6305,51.6755,49.9787,51.3688,13074.745286398,0
+FLXS.US,D,20161227,000000,51.0542,52.4117,51.0542,51.7069,18562.822063812,0
+FLXS.US,D,20161228,000000,51.4622,51.9065,51.1171,51.3943,9925.3318104238,0
+FLXS.US,D,20161229,000000,51.7157,53.1933,51.6007,52.2614,12986.244326316,0
+FLXS.US,D,20161230,000000,52.2614,52.3862,51.353,52.3203,13948.565110642,0
+FLXS.US,D,20170103,000000,53.0576,53.0655,51.0041,51.9979,31553.135399787,0
+FLXS.US,D,20170104,000000,52.3203,52.3449,51.6411,52.1857,24798.579366046,0
+FLXS.US,D,20170105,000000,52.0569,52.4216,50.2235,50.9294,24359.126322887,0
+FLXS.US,D,20170106,000000,50.5725,50.8704,50.08,50.7259,17319.739613024,0
+FLXS.US,D,20170109,000000,50.3857,50.3857,49.5895,49.6563,16607.66292272,0
+FLXS.US,D,20170110,000000,49.844,50.7456,48.8945,49.6318,36574.293318846,0
+FLXS.US,D,20170111,000000,48.8885,50.1567,48.5857,49.2552,28490.188379065,0
+FLXS.US,D,20170112,000000,48.4413,48.5209,47.2223,47.5939,16087.846938799,0
+FLXS.US,D,20170113,000000,47.9851,49.0606,47.9851,48.511,9524.5343590241,0
+FLXS.US,D,20170117,000000,48.3646,48.3646,46.3916,46.3916,22448.726288043,0
+FLXS.US,D,20170118,000000,46.2521,47.0778,46.1095,46.9657,32984.409547299,0
+FLXS.US,D,20170119,000000,46.5952,47.7226,45.9247,46.2363,19059.241242195,0
+FLXS.US,D,20170120,000000,46.0672,46.9569,45.501,45.9984,24954.218985499,0
+FLXS.US,D,20170123,000000,45.4912,46.4988,45.4912,45.909,11797.076253508,0
+FLXS.US,D,20170124,000000,46.1184,46.9569,46.1184,46.8988,29589.838239378,0
+FLXS.US,D,20170125,000000,47.5104,48.3587,46.7799,47.1712,17966.712148786,0
+FLXS.US,D,20170126,000000,47.4072,47.4759,46.4909,46.7465,8760.5777955693,0
+FLXS.US,D,20170127,000000,46.66,47.1358,46.2796,46.3061,12829.58745445,0
+FLXS.US,D,20170130,000000,46.1783,46.1783,42.1754,42.7151,49083.446262659,0
+FLXS.US,D,20170131,000000,42.8527,43.4317,42.2993,43.1476,45326.733095097,0
+FLXS.US,D,20170201,000000,43.2694,43.4798,42.9274,43.2253,15409.33957818,0
+FLXS.US,D,20170202,000000,42.775,43.8436,42.5253,43.3668,36194.858168156,0
+FLXS.US,D,20170203,000000,43.2694,45.3535,42.9195,43.1141,60491.932093744,0
+FLXS.US,D,20170206,000000,43.414,44.1425,43.2694,43.4042,25018.305887626,0
+FLXS.US,D,20170207,000000,43.36,44.2604,43.065,43.1141,31453.444663145,0
+FLXS.US,D,20170208,000000,43.2694,43.703,42.4457,43.2694,38376.86459773,0
+FLXS.US,D,20170209,000000,43.5978,43.8858,41.9031,42.2088,55916.330732333,0
+FLXS.US,D,20170210,000000,42.5352,44.109,42.2658,42.5047,55066.924966042,0
+FLXS.US,D,20170213,000000,42.8448,44.0392,42.5204,42.6139,34587.599352898,0
+FLXS.US,D,20170214,000000,42.5047,43.8269,42.5047,43.3943,35716.749533237,0
+FLXS.US,D,20170215,000000,43.2616,43.9379,42.9274,43.7345,25796.503984887,0
+FLXS.US,D,20170216,000000,43.2439,44.0736,43.2439,43.6578,38575.228818599,0
+FLXS.US,D,20170217,000000,43.6754,44.9299,43.6754,44.7431,29259.231204594,0
+FLXS.US,D,20170221,000000,44.455,45.4666,42.5135,43.0994,83133.936340583,0
+FLXS.US,D,20170222,000000,43.065,45.093,43.065,44.9131,32533.766727577,0
+FLXS.US,D,20170223,000000,44.8395,45.0114,44.0147,44.7874,24742.630483237,0
+FLXS.US,D,20170224,000000,44.4462,45.0606,44.0786,44.3371,62447.091234836,0
+FLXS.US,D,20170227,000000,44.5327,45.4391,44.2251,44.3784,29665.114918067,0
+FLXS.US,D,20170228,000000,44.6349,45.2533,42.5352,42.659,44666.536277943,0
+FLXS.US,D,20170301,000000,42.7249,44.4049,42.7249,43.1063,67420.438290403,0
+FLXS.US,D,20170302,000000,43.186,44.0147,42.7151,43.8957,43715.405270181,0
+FLXS.US,D,20170303,000000,43.9026,44.4226,43.3039,43.9203,18919.877661379,0
+FLXS.US,D,20170306,000000,43.7768,43.7856,42.5618,42.7416,33659.865150673,0
+FLXS.US,D,20170307,000000,42.7839,43.186,42.2157,42.8802,19098.914086369,0
+FLXS.US,D,20170308,000000,43.1221,43.1221,42.138,42.1666,17268.876992288,0
+FLXS.US,D,20170309,000000,42.544,42.544,40.9505,41.2405,22790.523099389,0
+FLXS.US,D,20170310,000000,41.5728,41.7232,40.0765,40.6458,31088.251046261,0
+FLXS.US,D,20170313,000000,40.9967,41.0704,40.4708,40.7726,22823.07517666,0
+FLXS.US,D,20170314,000000,40.6222,40.8424,40.2741,40.3745,24415.075205696,0
+FLXS.US,D,20170315,000000,40.2565,41.7291,40.2054,41.2945,18941.239962088,0
+FLXS.US,D,20170316,000000,41.2277,42.8636,41.2277,42.4025,18299.353688399,0
+FLXS.US,D,20170317,000000,42.2914,42.7436,41.2779,41.4921,37960.808360109,0
+FLXS.US,D,20170320,000000,41.2779,41.8057,40.6468,41.3889,24012.243249467,0
+FLXS.US,D,20170321,000000,41.0448,41.3801,40.111,40.4708,26503.494413117,0
+FLXS.US,D,20170322,000000,40.0677,40.2142,38.603,39.0011,35024.000638812,0
+FLXS.US,D,20170323,000000,39.0532,41.3634,39.0011,40.9269,19243.36392926,0
+FLXS.US,D,20170324,000000,40.8965,41.4636,39.4907,40.3813,17881.262945949,0
+FLXS.US,D,20170327,000000,40.111,40.4708,39.7551,40.1975,13917.030285786,0
+FLXS.US,D,20170328,000000,40.053,40.861,39.8544,40.6566,15412.391335424,0
+FLXS.US,D,20170329,000000,40.9869,41.0144,40.0638,40.399,17283.118526094,0
+FLXS.US,D,20170330,000000,40.4344,42.0859,40.4344,41.7989,36741.12271486,0
+FLXS.US,D,20170331,000000,42.3169,43.1329,41.7478,42.9382,35899.854967886,0
+FLXS.US,D,20170403,000000,42.9382,43.2046,42.4556,42.8095,42162.060832903,0
+FLXS.US,D,20170404,000000,42.954,42.954,42.0761,42.6669,31820.672784859,0
+FLXS.US,D,20170405,000000,44.1149,44.3784,42.3169,42.4722,43367.504944346,0
+FLXS.US,D,20170406,000000,42.3071,43.9547,42.0859,43.6627,28157.546839452,0
+FLXS.US,D,20170407,000000,43.3993,44.6428,43.3993,44.4983,21881.099440629,0
+FLXS.US,D,20170410,000000,44.7529,45.2611,43.5772,43.9704,19191.484056109,0
+FLXS.US,D,20170411,000000,44.1444,45.1294,42.7091,44.9151,25264.480971988,0
+FLXS.US,D,20170412,000000,45.0095,45.0271,43.0601,43.4494,15114.336377911,0
+FLXS.US,D,20170413,000000,43.4494,44.5524,43.4337,43.4494,17782.589461722,0
+FLXS.US,D,20170417,000000,44.3371,44.7441,44.1513,44.7195,14073.687157652,0
+FLXS.US,D,20170418,000000,44.7195,45.4705,44.6399,45.4096,19776.404194574,0
+FLXS.US,D,20170419,000000,45.4096,45.4096,43.7227,44.8807,26925.654165225,0
+FLXS.US,D,20170420,000000,44.9417,45.4096,43.3039,44.9151,41016.634613928,0
+FLXS.US,D,20170421,000000,44.9495,48.1867,43.2558,43.8239,46889.232804107,0
+FLXS.US,D,20170424,000000,44.6664,44.9072,43.3363,44.7195,28137.201791157,0
+FLXS.US,D,20170425,000000,45.0183,45.9964,45.0183,45.6062,11273.191259928,0
+FLXS.US,D,20170426,000000,45.5373,47.4583,45.3251,46.7229,36198.927177813,0
+FLXS.US,D,20170427,000000,47.1122,47.183,46.1773,46.2697,27576.695710647,0
+FLXS.US,D,20170428,000000,45.8283,45.8283,45.0095,45.2572,20211.788228074,0
+FLXS.US,D,20170501,000000,45.4804,48.9721,45.1501,47.412,31336.460635452,0
+FLXS.US,D,20170502,000000,47.6775,48.1689,46.9589,47.6587,24811.803647438,0
+FLXS.US,D,20170503,000000,47.5663,47.5663,46.372,46.6875,22684.728848258,0
+FLXS.US,D,20170504,000000,46.6128,47.299,46.5155,47.0473,13653.561910373,0
+FLXS.US,D,20170505,000000,46.4663,48.0412,46.4663,47.5152,25604.243278504,0
+FLXS.US,D,20170508,000000,47.6174,47.702,46.083,47.0473,29833.97881891,0
+FLXS.US,D,20170509,000000,48.0078,48.0078,45.9148,46.5155,44278.963107935,0
+FLXS.US,D,20170510,000000,46.5155,46.9637,45.1962,46.314,36435.946990444,0
+FLXS.US,D,20170511,000000,45.2415,46.3307,45.2415,45.906,19377.641248003,0
+FLXS.US,D,20170512,000000,46.372,46.372,44.6094,44.6949,30175.775630256,0
+FLXS.US,D,20170515,000000,44.7627,45.3093,43.7315,44.2752,37413.526560989,0
+FLXS.US,D,20170516,000000,44.1758,45.2768,43.2115,43.3225,21290.075787676,0
+FLXS.US,D,20170517,000000,43.1093,43.8692,42.367,43.0935,34785.963573768,0
+FLXS.US,D,20170518,000000,42.3867,42.8095,41.79,42.0947,29080.194779603,0
+FLXS.US,D,20170519,000000,42.0338,43.1093,41.5089,42.4654,44730.623180071,0
+FLXS.US,D,20170522,000000,42.9451,42.9451,41.3634,42.1666,41586.295966172,0
+FLXS.US,D,20170523,000000,42.43,43.0071,42.1744,42.6512,16947.425229236,0
+FLXS.US,D,20170524,000000,41.269,42.5804,41.269,42.1813,51126.089111416,0
+FLXS.US,D,20170525,000000,42.2737,42.9451,42.0338,42.5883,58471.66879811,0
+FLXS.US,D,20170526,000000,42.9057,43.2734,42.4319,43.2636,18706.254654288,0
+FLXS.US,D,20170530,000000,43.0503,43.4494,42.6836,43.1702,21739.701354983,0
+FLXS.US,D,20170531,000000,43.0935,43.3039,42.8203,43.1516,16940.304462334,0
+FLXS.US,D,20170601,000000,43.8239,44.516,43.5536,44.2663,28815.709151776,0
+FLXS.US,D,20170602,000000,44.3017,46.7888,44.1513,44.455,36940.504188145,0
+FLXS.US,D,20170605,000000,44.3607,45.0006,43.467,44.3686,59521.473290101,0
+FLXS.US,D,20170606,000000,44.4049,44.4983,43.0316,43.2115,41192.619281675,0
+FLXS.US,D,20170607,000000,43.5604,44.2506,42.6423,44.1071,57103.464300311,0
+FLXS.US,D,20170608,000000,44.1758,46.8163,44.1758,46.3563,34987.379551882,0
+FLXS.US,D,20170609,000000,46.8163,48.0667,45.155,46.6276,74336.737458084,0
+FLXS.US,D,20170612,000000,46.4221,47.8633,45.2483,45.9395,55858.347344695,0
+FLXS.US,D,20170613,000000,46.1331,46.8419,44.6015,45.8549,56056.711565565,0
+FLXS.US,D,20170614,000000,45.9148,47.2489,44.9377,45.733,20829.260443808,0
+FLXS.US,D,20170615,000000,44.978,45.4686,44.5003,45.0862,35857.130366467,0
+FLXS.US,D,20170616,000000,44.4846,47.4543,43.9223,45.1942,30678.298323128,0
+FLXS.US,D,20170619,000000,44.9455,46.486,44.5966,45.0665,20475.256603486,0
+FLXS.US,D,20170620,000000,44.4403,45.1894,44.0235,44.4924,26460.769811699,0
+FLXS.US,D,20170621,000000,44.7746,45.9148,44.3469,45.5207,43601.472999732,0
+FLXS.US,D,20170622,000000,45.5128,46.5283,44.4491,45.5265,24622.5946983,0
+FLXS.US,D,20170623,000000,45.5207,46.2934,44.8335,45.5786,156222.5050858,0
+FLXS.US,D,20170626,000000,45.4322,46.0171,44.8748,45.2307,24533.076485804,0
+FLXS.US,D,20170627,000000,45.2385,45.7753,44.9377,45.7477,39380.892731058,0
+FLXS.US,D,20170628,000000,45.733,47.0228,45.6052,46.3582,31691.481728189,0
+FLXS.US,D,20170629,000000,46.6994,46.9146,45.6642,46.598,32902.012101706,0
+FLXS.US,D,20170630,000000,46.8871,46.8871,45.6553,46.2717,21669.510938367,0
+FLXS.US,D,20170703,000000,46.2806,47.7699,45.6092,47.5477,20690.914115406,0
+FLXS.US,D,20170705,000000,47.3825,47.4042,46.1272,46.9058,19678.74796276,0
+FLXS.US,D,20170706,000000,46.896,47.3196,46.5018,46.9146,30701.695128667,0
+FLXS.US,D,20170707,000000,47.1348,47.708,46.3838,47.2627,18428.544745069,0
+FLXS.US,D,20170710,000000,47.0503,47.7787,46.6148,47.0926,19254.553705822,0
+FLXS.US,D,20170711,000000,46.3671,48.4521,46.2668,47.529,43964.632111786,0
+FLXS.US,D,20170712,000000,48.1424,48.3036,47.3491,48.0864,24470.006836091,0
+FLXS.US,D,20170713,000000,48.0667,48.0864,47.3442,48.0667,19347.123675562,0
+FLXS.US,D,20170714,000000,47.9832,48.3144,47.3737,47.82,18381.751133992,0
+FLXS.US,D,20170717,000000,47.8112,48.5877,47.2725,48.0009,27301.020306257,0
+FLXS.US,D,20170718,000000,47.9301,48.6477,47.4218,48.0156,20927.933928036,0
+FLXS.US,D,20170719,000000,47.9488,49.0851,47.4445,48.8374,26458.735306869,0
+FLXS.US,D,20170720,000000,48.8296,48.8296,48.2309,48.7096,12223.305015276,0
+FLXS.US,D,20170721,000000,48.8374,49.4184,48.2122,48.2122,22647.090508914,0
+FLXS.US,D,20170724,000000,48.2309,48.6998,47.0994,47.6568,37464.389181725,0
+FLXS.US,D,20170725,000000,47.8013,49.323,47.2882,48.7863,18662.512800455,0
+FLXS.US,D,20170726,000000,48.6251,48.9996,48.2309,48.5228,13115.435382986,0
+FLXS.US,D,20170727,000000,48.9751,48.9829,47.9222,48.3322,22987.870067844,0
+FLXS.US,D,20170728,000000,48.1867,48.7166,47.3196,47.589,23767.08541752,0
+FLXS.US,D,20170731,000000,48.0156,48.4364,47.3776,47.8701,33486.93224017,0
+FLXS.US,D,20170801,000000,48.2565,48.7166,47.1623,48.5877,20905.554374912,0
+FLXS.US,D,20170802,000000,48.2909,48.7254,47.0158,47.7345,11550.901169146,0
+FLXS.US,D,20170803,000000,47.589,48.4953,47.1172,47.4356,22536.209995709,0
+FLXS.US,D,20170804,000000,47.7423,48.1208,47.0994,47.1712,20229.081519123,0
+FLXS.US,D,20170807,000000,47.1172,47.4621,46.1872,46.606,24347.936546325,0
+FLXS.US,D,20170808,000000,46.3739,47.9645,46.3739,47.4936,39949.536830887,0
+FLXS.US,D,20170809,000000,46.9992,47.6568,46.5184,47.3226,23568.72119665,0
+FLXS.US,D,20170810,000000,46.8625,46.9058,46.139,46.2373,20355.220818549,0
+FLXS.US,D,20170811,000000,46.5902,47.0326,45.9217,46.5902,61968.982599918,0
+FLXS.US,D,20170814,000000,47.0571,47.0571,45.212,45.6396,32032.261287121,0
+FLXS.US,D,20170815,000000,45.9148,46.6226,44.862,46.2884,41284.171999,0
+FLXS.US,D,20170816,000000,46.195,46.195,41.158,41.1717,111698.38414593,0
+FLXS.US,D,20170817,000000,40.7047,41.4057,37.9336,38.5254,54975.372248718,0
+FLXS.US,D,20170818,000000,38.0535,39.3383,36.9849,37.9768,67470.283658724,0
+FLXS.US,D,20170821,000000,37.5679,40.458,37.5679,38.9943,53637.68532336,0
+FLXS.US,D,20170822,000000,39.4376,40.6458,39.4376,40.1071,34528.598712843,0
+FLXS.US,D,20170823,000000,40.0481,40.0481,38.3956,38.7633,35577.38595242,0
+FLXS.US,D,20170824,000000,38.9116,38.9943,37.6278,37.677,44167.065342316,0
+FLXS.US,D,20170825,000000,37.2916,39.01,37.2916,38.2677,34495.029383158,0
+FLXS.US,D,20170828,000000,38.2776,39.3186,38.0427,38.9943,32998.651081105,0
+FLXS.US,D,20170829,000000,38.832,39.0975,38.6787,38.7976,32128.900266519,0
+FLXS.US,D,20170830,000000,38.8075,39.6274,38.8075,38.9254,18216.956242807,0
+FLXS.US,D,20170831,000000,39.01,39.9606,38.6944,38.9116,40024.813509576,0
+FLXS.US,D,20170901,000000,38.9765,39.1663,38.6836,38.8655,19329.830384511,0
+FLXS.US,D,20170905,000000,38.9018,39.3787,38.082,38.4919,20798.742871367,0
+FLXS.US,D,20170906,000000,38.4831,39.0975,38.14,38.4919,45812.979749333,0
+FLXS.US,D,20170907,000000,38.4831,38.9353,38.1744,38.662,36488.844116009,0
+FLXS.US,D,20170908,000000,38.6699,39.6863,38.6699,39.5123,34961.948241515,0
+FLXS.US,D,20170911,000000,39.4995,40.7558,39.3688,39.9861,66825.345627791,0
+FLXS.US,D,20170912,000000,39.9783,40.6801,39.6509,40.0569,47429.393836324,0
+FLXS.US,D,20170913,000000,40.0481,41.2011,39.4199,40.9003,85554.997087617,0
+FLXS.US,D,20170914,000000,40.9524,41.2602,39.0228,39.3895,53148.386911879,0
+FLXS.US,D,20170915,000000,39.535,40.9741,38.9254,40.3204,95245.343590241,0
+FLXS.US,D,20170918,000000,40.8345,40.8689,40.224,40.3705,28940.831198786,0
+FLXS.US,D,20170919,000000,40.2624,40.2624,39.5162,39.5683,41131.584136792,0
+FLXS.US,D,20170920,000000,39.4631,41.0134,39.4631,40.2437,39980.054403328,0
+FLXS.US,D,20170921,000000,40.5779,40.5779,39.3599,39.6254,32018.019753315,0
+FLXS.US,D,20170922,000000,40.0795,40.5396,39.5556,40.0559,29326.369863966,0
+FLXS.US,D,20170925,000000,39.8268,40.6123,39.8268,40.4943,25870.763411161,0
+FLXS.US,D,20170926,000000,40.5346,42.08,40.5346,41.3516,53411.855287292,0
+FLXS.US,D,20170927,000000,41.7556,43.3776,41.2514,43.1742,57603.952488354,0
+FLXS.US,D,20170928,000000,43.1644,44.172,40.2801,43.8161,27029.413911528,0
+FLXS.US,D,20170929,000000,43.7139,44.5307,43.4985,43.5595,35914.096501692,0
+FLXS.US,D,20171002,000000,43.2341,44.7253,43.2331,44.1277,43624.86980527,0
+FLXS.US,D,20171003,000000,44.1179,44.6566,43.9016,44.4954,34285.475385725,0
+FLXS.US,D,20171004,000000,44.3253,44.8896,43.4396,43.8003,16705.319154533,0
+FLXS.US,D,20171005,000000,44.0392,44.0392,42.5115,42.8644,43122.347112399,0
+FLXS.US,D,20171006,000000,42.8832,43.184,42.5538,42.7003,17762.244413427,0
+FLXS.US,D,20171009,000000,43.5821,43.5821,42.141,42.5273,14694.211130631,0
+FLXS.US,D,20171010,000000,42.8832,42.8832,41.8756,42.6139,16956.580500969,0
+FLXS.US,D,20171011,000000,42.5185,43.0532,42.3838,42.4782,17631.018851928,0
+FLXS.US,D,20171012,000000,42.6836,43.1948,42.1135,42.7269,25320.429854798,0
+FLXS.US,D,20171013,000000,42.6502,43.4484,42.3562,43.0179,15100.094844105,0
+FLXS.US,D,20171016,000000,43.0876,43.2794,42.6502,42.9746,22606.400412325,0
+FLXS.US,D,20171017,000000,43.3865,43.6185,43.0876,43.4396,16407.264197021,0
+FLXS.US,D,20171018,000000,43.6892,43.9016,42.9559,43.1742,25640.864365434,0
+FLXS.US,D,20171019,000000,42.7357,43.706,42.0987,43.3953,38274.122103843,0
+FLXS.US,D,20171020,000000,43.8249,43.8249,38.9284,40.8109,81762.680085541,0
+FLXS.US,D,20171023,000000,40.8797,42.7269,40.6222,42.5273,34604.892643948,0
+FLXS.US,D,20171024,000000,42.5185,42.5185,40.9063,41.9109,30313.104706244,0
+FLXS.US,D,20171025,000000,41.9031,42.9038,40.8109,41.7635,45247.387406749,0
+FLXS.US,D,20171026,000000,41.7556,42.7357,41.7556,42.4624,38828.524669865,0
+FLXS.US,D,20171027,000000,42.4693,42.947,41.9434,42.3219,22273.758872711,0
+FLXS.US,D,20171030,000000,42.5273,42.5273,41.1658,41.6858,51131.17537349,0
+FLXS.US,D,20171031,000000,41.6681,43.7404,41.3771,43.1928,49338.776618753,0
+FLXS.US,D,20171101,000000,43.4396,43.4396,40.4412,40.8984,53551.218868108,0
+FLXS.US,D,20171102,000000,41.2061,42.257,39.0572,41.2995,28728.225444109,0
+FLXS.US,D,20171103,000000,41.2917,41.4971,40.4688,41.0675,22449.743540457,0
+FLXS.US,D,20171106,000000,41.2396,41.8235,40.2526,40.3204,10433.958017783,0
+FLXS.US,D,20171107,000000,40.3538,40.3538,38.8655,39.4524,27093.500813655,0
+FLXS.US,D,20171108,000000,39.4435,39.8476,38.6964,39.416,23329.66687919,0
+FLXS.US,D,20171109,000000,39.1879,40.1326,39.1879,39.7188,25802.607499374,0
+FLXS.US,D,20171110,000000,39.2096,40.1925,39.2096,39.3599,8487.9541484243,0
+FLXS.US,D,20171113,000000,39.3845,40.0294,38.9471,39.5222,19068.396513928,0
+FLXS.US,D,20171114,000000,39.5467,41.3083,39.5084,41.1127,23057.043232045,0
+FLXS.US,D,20171115,000000,40.7657,41.6612,40.3783,40.6388,56431.060454181,0
+FLXS.US,D,20171116,000000,40.6388,41.6681,40.5779,41.6681,15913.896775881,0
+FLXS.US,D,20171117,000000,41.2739,42.6413,41.27,42.5538,15673.825206007,0
+FLXS.US,D,20171120,000000,42.427,43.7315,42.0849,43.4828,34682.203827466,0
+FLXS.US,D,20171121,000000,43.5919,43.7404,42.8379,43.3197,30143.223552985,0
+FLXS.US,D,20171122,000000,43.3285,43.5447,42.9353,43.4985,25222.773622985,0
+FLXS.US,D,20171124,000000,43.4887,43.4887,42.6502,43.0179,12862.139531721,0
+FLXS.US,D,20171127,000000,42.9658,43.5831,42.5873,43.009,17355.34344754,0
+FLXS.US,D,20171128,000000,42.9559,44.1631,42.7692,43.7915,34957.879231856,0
+FLXS.US,D,20171129,000000,43.6185,45.4862,43.4484,45.2189,23119.095629343,0
+FLXS.US,D,20171130,000000,45.269,45.5354,44.461,44.6752,87540.673801151,0
+FLXS.US,D,20171201,000000,44.7253,44.7253,43.361,43.7227,24281.815139368,0
+FLXS.US,D,20171204,000000,43.7758,45.2768,43.7758,44.1876,26524.856713825,0
+FLXS.US,D,20171205,000000,44.1965,44.7253,43.2606,44.2712,37563.062665954,0
+FLXS.US,D,20171206,000000,44.1277,44.9161,43.9134,44.4118,20559.688553908,0
+FLXS.US,D,20171207,000000,43.8505,44.1631,42.9913,43.062,17611.691056049,0
+FLXS.US,D,20171208,000000,43.1043,43.1742,40.1376,40.6045,39053.337453518,0
+FLXS.US,D,20171211,000000,40.5947,41.7989,40.5013,40.5779,25193.273302957,0
+FLXS.US,D,20171212,000000,40.7234,41.7939,40.1749,40.7234,21216.833613817,0
+FLXS.US,D,20171213,000000,40.6222,41.2828,40.6222,40.7824,16342.160042479,0
+FLXS.US,D,20171214,000000,40.5769,41.2769,39.9733,40.2162,19560.746682653,0
+FLXS.US,D,20171215,000000,40.1356,41.4224,39.9468,40.8719,59960.92633326,0
+FLXS.US,D,20171218,000000,41.0959,41.9492,41.0959,41.7782,45114.127340421,0
+FLXS.US,D,20171219,000000,41.9276,42.252,41.6809,41.8618,17784.623966552,0
+FLXS.US,D,20171220,000000,42.2019,42.9343,42.0516,42.1223,13684.079482814,0
+FLXS.US,D,20171221,000000,42.3111,42.6836,41.7684,41.9316,15614.824565953,0
+FLXS.US,D,20171222,000000,41.9169,41.9169,40.9574,41.157,14753.211770686,0
+FLXS.US,D,20171226,000000,41.1235,41.5797,40.921,40.9829,19717.40355452,0
+FLXS.US,D,20171227,000000,41.1983,41.1983,40.0402,40.3597,17430.620126228,0
+FLXS.US,D,20171228,000000,40.4394,41.2935,40.4394,41.0861,31457.513672804,0
+FLXS.US,D,20171229,000000,41.2061,41.3025,40.3764,40.3764,17297.3600599,0
+FLXS.US,D,20180102,000000,40.4835,41.3466,40.4835,40.69,39205.925315727,0
+FLXS.US,D,20180103,000000,40.9033,41.5718,40.4128,40.7205,21961.462381392,0
+FLXS.US,D,20180104,000000,40.9574,42.0033,40.9574,41.3722,22024.532031104,0
+FLXS.US,D,20180105,000000,42.2097,42.9343,41.7684,42.252,30375.157103541,0
+FLXS.US,D,20180108,000000,42.2943,42.5342,41.1059,41.268,34882.602553166,0
+FLXS.US,D,20180109,000000,41.2847,41.5944,40.6379,40.8895,18865.963283399,0
+FLXS.US,D,20180110,000000,40.7313,40.749,40.1454,40.5003,20987.951820505,0
+FLXS.US,D,20180111,000000,40.5003,42.3386,40.3086,42.2353,18694.047625311,0
+FLXS.US,D,20180112,000000,40.7785,42.7269,40.7785,42.2019,20679.724338845,0
+FLXS.US,D,20180116,000000,42.4329,43.1397,41.734,41.7782,32992.547566617,0
+FLXS.US,D,20180117,000000,41.9768,42.2097,41.3466,42.0211,15455.115936842,0
+FLXS.US,D,20180118,000000,41.8716,42.0957,40.7657,41.2248,16410.315954264,0
+FLXS.US,D,20180119,000000,40.9574,42.0516,40.8905,41.2336,28200.27144087,0
+FLXS.US,D,20180122,000000,41.0183,41.3889,40.4482,40.6379,24278.763382125,0
+FLXS.US,D,20180123,000000,40.3941,41.1324,40.3941,40.5612,25088.496304242,0
+FLXS.US,D,20180124,000000,40.9122,41.3977,40.223,40.2408,19515.987576404,0
+FLXS.US,D,20180125,000000,40.345,40.5071,39.7847,40.1807,23375.443237852,0
+FLXS.US,D,20180126,000000,40.1719,40.8895,40.1719,40.5524,12355.54782919,0
+FLXS.US,D,20180129,000000,40.4394,40.5681,39.9272,40.345,31909.173744939,0
+FLXS.US,D,20180130,000000,40.0078,40.2683,38.317,38.7042,37619.011548763,0
+FLXS.US,D,20180131,000000,38.8242,40.0254,36.8964,37.1874,33822.625537027,0
+FLXS.US,D,20180201,000000,36.9437,38.0515,36.5377,37.9188,27873.733415744,0
+FLXS.US,D,20180202,000000,37.5826,37.5826,35.5202,36.0707,79590.846180113,0
+FLXS.US,D,20180205,000000,35.4504,35.761,34.3012,34.9579,48712.149131286,0
+FLXS.US,D,20180206,000000,34.1704,35.3118,32.8876,33.5748,56083.160128347,0
+FLXS.US,D,20180207,000000,33.5147,34.9156,33.4764,34.4831,14171.343389466,0
+FLXS.US,D,20180208,000000,34.5283,34.6148,33.0331,33.2749,26292.92316327,0
+FLXS.US,D,20180209,000000,33.6888,34.2924,32.3961,34.0515,29605.097025599,0
+FLXS.US,D,20180212,000000,34.1872,34.4231,33.5069,34.0259,22292.069416176,0
+FLXS.US,D,20180213,000000,33.733,34.3848,33.2179,34.1145,15909.827766222,0
+FLXS.US,D,20180214,000000,33.7654,35.6126,33.5147,35.2774,32023.106015388,0
+FLXS.US,D,20180215,000000,35.3904,35.5447,34.5411,34.9579,13799.029005677,0
+FLXS.US,D,20180216,000000,34.8036,35.0365,34.1095,34.1872,20137.528801799,0
+FLXS.US,D,20180220,000000,34.1479,34.5706,33.8363,33.9217,21246.333933844,0
+FLXS.US,D,20180221,000000,33.8884,35.3904,33.5275,34.8213,42624.910681601,0
+FLXS.US,D,20180222,000000,34.5952,34.6001,33.3526,33.6298,53514.59778118,0
+FLXS.US,D,20180223,000000,33.9306,34.7171,33.8884,34.2235,16292.314674157,0
+FLXS.US,D,20180226,000000,34.3632,34.605,33.6554,34.1145,15902.706999318,0
+FLXS.US,D,20180227,000000,34.1292,34.1292,32.3883,32.7037,22183.2234078,0
+FLXS.US,D,20180228,000000,32.7313,33.8696,32.7313,33.5413,39730.827561721,0
+FLXS.US,D,20180301,000000,33.5315,33.9582,32.7215,32.9378,17635.087861587,0
+FLXS.US,D,20180302,000000,32.8011,33.561,32.5396,33.0154,22441.605521139,0
+FLXS.US,D,20180305,000000,32.868,33.5522,32.8444,33.4764,14920.0411667,0
+FLXS.US,D,20180306,000000,32.8522,34.9579,32.8522,34.7003,34209.181454622,0
+FLXS.US,D,20180307,000000,34.4054,35.0365,33.9217,34.0967,36416.619194564,0
+FLXS.US,D,20180308,000000,34.1479,34.6816,33.4303,33.6298,33725.986557629,0
+FLXS.US,D,20180309,000000,33.9217,34.8379,33.9217,34.7171,25775.141684177,0
+FLXS.US,D,20180312,000000,34.7603,34.7603,34.1794,34.3632,10639.443005558,0
+FLXS.US,D,20180313,000000,34.545,34.545,33.7241,33.7734,19192.501308523,0
+FLXS.US,D,20180314,000000,34.1567,34.1567,33.4764,33.6396,13042.193209127,0
+FLXS.US,D,20180315,000000,33.7419,33.9404,32.9417,33.1442,10545.855783404,0
+FLXS.US,D,20180316,000000,33.153,34.2363,33.153,33.854,82919.296081077,0
+FLXS.US,D,20180319,000000,33.6711,34.4191,32.8728,33.1766,27872.71616333,0
+FLXS.US,D,20180320,000000,33.1688,33.2828,32.3715,32.4384,26060.989612714,0
+FLXS.US,D,20180321,000000,32.5061,32.8915,32.3617,32.4747,17422.482106911,0
+FLXS.US,D,20180322,000000,32.112,32.4089,31.5143,31.6402,28406.773681058,0
+FLXS.US,D,20180323,000000,31.6313,31.6795,30.1567,30.4094,67874.132867368,0
+FLXS.US,D,20180326,000000,30.8527,31.9813,30.6591,31.7119,68146.756514513,0
+FLXS.US,D,20180327,000000,31.6843,32.3361,31.008,31.3206,31298.822296107,0
+FLXS.US,D,20180328,000000,31.3619,32.4138,31.0759,32.3981,23550.410653185,0
+FLXS.US,D,20180329,000000,32.5524,34.7947,32.4059,34.3592,186150.07112687,0
+FLXS.US,D,20180402,000000,34.2177,34.2177,32.1366,33.0666,21767.16717018,0
+FLXS.US,D,20180403,000000,33.2642,34.142,32.8444,33.9935,23232.010647377,0
+FLXS.US,D,20180404,000000,33.385,34.1596,33.385,33.8814,20946.244471502,0
+FLXS.US,D,20180405,000000,34.1901,34.9569,33.9758,34.4359,27985.631181365,0
+FLXS.US,D,20180406,000000,34.1508,34.3327,33.038,33.9159,54537.953710388,0
+FLXS.US,D,20180409,000000,33.9071,34.4191,33.5502,33.6396,11705.523536184,0
+FLXS.US,D,20180410,000000,34.1165,34.2088,33.6888,34.0279,24386.592138084,0
+FLXS.US,D,20180411,000000,34.2796,34.2865,33.6436,34.2796,21160.884731007,0
+FLXS.US,D,20180412,000000,34.5067,34.5067,33.4656,33.4656,11036.171447298,0
+FLXS.US,D,20180413,000000,33.5944,34.2628,32.7785,33.1442,28501.378155627,0
+FLXS.US,D,20180416,000000,33.3241,34.2718,33.1904,33.9758,12328.082013993,0
+FLXS.US,D,20180417,000000,34.2088,34.5666,33.6986,34.2363,7186.8883099973,0
+FLXS.US,D,20180418,000000,34.314,34.7141,33.8293,34.5067,22809.850895268,0
+FLXS.US,D,20180419,000000,34.3661,34.6758,33.1766,33.3339,22882.075816713,0
+FLXS.US,D,20180420,000000,33.1688,33.6033,33.0754,33.3143,14485.674385614,0
+FLXS.US,D,20180423,000000,33.4381,33.679,33.27,33.4381,7227.5784065861,0
+FLXS.US,D,20180424,000000,33.6131,34.7219,33.6033,34.0368,23045.853455484,0
+FLXS.US,D,20180425,000000,34.1744,34.4526,34.0279,34.1822,6124.8767890296,0
+FLXS.US,D,20180426,000000,34.2718,34.4191,33.6396,34.0722,8817.5439307936,0
+FLXS.US,D,20180427,000000,34.2,34.376,31.5526,31.6057,42421.460198657,0
+FLXS.US,D,20180430,000000,31.7797,32.5337,31.6755,31.823,22588.089868859,0
+FLXS.US,D,20180501,000000,32.0117,32.3715,31.6843,32.0304,9977.2116835745,0
+FLXS.US,D,20180502,000000,32.0756,33.3428,32.0324,32.7077,14705.400907193,0
+FLXS.US,D,20180503,000000,32.5711,32.5711,31.7031,32.2476,4796.3451354052,0
+FLXS.US,D,20180504,000000,31.9724,33.4568,31.9232,33.0213,20009.354997544,0
+FLXS.US,D,20180507,000000,33.0813,33.3968,32.6979,33.3045,6235.7573022341,0
+FLXS.US,D,20180508,000000,33.3339,33.3339,32.4747,32.4993,10641.477510386,0
+FLXS.US,D,20180509,000000,32.691,32.9417,31.9823,32.4138,16185.503170612,0
+FLXS.US,D,20180510,000000,32.5426,33.0292,31.8849,32.4993,22199.499446436,0
+FLXS.US,D,20180511,000000,32.5957,32.7598,32.2909,32.455,15686.032234984,0
+FLXS.US,D,20180514,000000,32.4295,32.9338,32.11,32.5612,38230.38025001,0
+FLXS.US,D,20180515,000000,32.6733,33.1884,31.8682,32.2063,25534.052861889,0
+FLXS.US,D,20180516,000000,32.2909,32.8552,31.7797,32.4384,25640.864365434,0
+FLXS.US,D,20180517,000000,32.5868,33.385,32.4747,33.0566,35858.147618883,0
+FLXS.US,D,20180518,000000,33.213,34.4526,33.0027,33.8107,29610.183287672,0
+FLXS.US,D,20180521,000000,34.0211,34.0211,33.2642,33.5217,9168.496013872,0
+FLXS.US,D,20180522,000000,33.8421,34.2019,32.3096,32.4649,24717.199172868,0
+FLXS.US,D,20180523,000000,32.3804,33.0164,32.23,32.8306,39065.544482496,0
+FLXS.US,D,20180524,000000,32.4059,33.1442,32.2476,33.1167,21813.960781257,0
+FLXS.US,D,20180525,000000,33.0252,33.0252,32.2644,32.7873,6239.8263118929,0
+FLXS.US,D,20180529,000000,32.5789,33.5069,32.3774,33.2287,33969.109884748,0
+FLXS.US,D,20180530,000000,33.7291,34.0456,32.6526,33.6219,35338.33163496,0
+FLXS.US,D,20180531,000000,33.4991,33.4991,32.23,32.3548,18044.023332305,0
+FLXS.US,D,20180601,000000,32.341,32.5868,31.4544,32.0668,28550.206271534,0
+FLXS.US,D,20180604,000000,32.6704,32.6704,31.9448,32.1366,45768.220643086,0
+FLXS.US,D,20180605,000000,32.1366,33.4214,31.8652,33.3339,27088.41455158,0
+FLXS.US,D,20180606,000000,33.3428,33.792,32.6478,33.4991,32235.711770065,0
+FLXS.US,D,20180607,000000,33.4027,34.1321,33.2907,33.7075,7638.548382133,0
+FLXS.US,D,20180608,000000,33.5944,33.8461,32.9378,33.4754,13944.496100983,0
+FLXS.US,D,20180611,000000,33.5748,33.7832,32.9594,33.4027,27837.112328815,0
+FLXS.US,D,20180612,000000,33.4293,34.7141,33.4214,34.4103,28391.514894837,0
+FLXS.US,D,20180613,000000,34.4447,34.4447,33.1087,33.6888,21662.390171464,0
+FLXS.US,D,20180614,000000,33.6888,34.3543,33.1087,33.6809,25657.14040407,0
+FLXS.US,D,20180615,000000,33.6396,34.605,33.5748,34.4054,33365.879202818,0
+FLXS.US,D,20180618,000000,34.2746,34.8754,34.0928,34.37,31206.252326368,0
+FLXS.US,D,20180619,000000,34.1105,34.8782,34.0466,34.5293,11760.455166579,0
+FLXS.US,D,20180620,000000,33.9601,34.8664,33.9601,34.6129,31679.274699213,0
+FLXS.US,D,20180621,000000,34.2746,34.7209,33.7232,34.546,15084.836057885,0
+FLXS.US,D,20180622,000000,34.7033,34.9215,33.6986,34.8842,57961.00808592,0
+FLXS.US,D,20180625,000000,34.7839,35.3924,34.2029,34.9923,28962.193499496,0
+FLXS.US,D,20180626,000000,34.9923,35.6804,34.5195,35.5732,19983.923687175,0
+FLXS.US,D,20180627,000000,35.5832,35.6804,34.9549,35.2872,19744.869369717,0
+FLXS.US,D,20180628,000000,35.1742,35.4798,34.7141,34.8409,14419.552978658,0
+FLXS.US,D,20180629,000000,35.0985,35.3462,34.3267,34.8341,38971.95726034,0
+FLXS.US,D,20180702,000000,34.7209,35.2253,33.8461,34.2207,28728.225444109,0
+FLXS.US,D,20180703,000000,34.0211,34.8085,33.6632,34.6482,8185.8301812525,0
+FLXS.US,D,20180705,000000,34.8251,34.8251,34.4556,34.6404,12452.186808588,0
+FLXS.US,D,20180706,000000,34.7033,35.1122,34.5794,34.8842,13667.803444179,0
+FLXS.US,D,20180709,000000,34.8754,34.9215,34.4319,34.5794,24041.743569494,0
+FLXS.US,D,20180710,000000,34.6404,34.6404,33.7055,33.8638,34328.199987144,0
+FLXS.US,D,20180711,000000,33.7517,34.1686,33.559,33.6544,20749.91475546,0
+FLXS.US,D,20180712,000000,33.2336,34.1686,33.0626,33.6023,14753.211770686,0
+FLXS.US,D,20180713,000000,33.6514,33.6514,33.1688,33.3664,6316.120242997,0
+FLXS.US,D,20180716,000000,32.5868,33.908,32.5868,33.2435,20389.807400649,0
+FLXS.US,D,20180717,000000,33.1737,33.7153,32.8591,33.1039,43503.816767919,0
+FLXS.US,D,20180718,000000,33.1225,33.3496,32.8591,33.2533,7934.5688348166,0
+FLXS.US,D,20180719,000000,33.0439,33.8726,33.0439,33.4646,14069.618147994,0
+FLXS.US,D,20180720,000000,33.5836,35.2872,32.747,32.8001,18695.064877726,0
+FLXS.US,D,20180723,000000,32.8247,32.9554,32.4315,32.807,11688.230245134,0
+FLXS.US,D,20180724,000000,32.8335,32.8335,31.9085,32.1985,17875.159431461,0
+FLXS.US,D,20180725,000000,32.0835,32.0835,31.1643,31.3324,12614.947194944,0
+FLXS.US,D,20180726,000000,31.3404,32.112,31.0296,31.2981,13096.107587106,0
+FLXS.US,D,20180727,000000,31.2115,31.2115,30.8783,31.0011,17782.589461722,0
+FLXS.US,D,20180730,000000,31.0454,31.3404,30.9038,31.0376,11210.121610215,0
+FLXS.US,D,20180731,000000,31.2528,31.4298,30.9923,31.2803,12761.431542664,0
+FLXS.US,D,20180801,000000,31.2361,31.2528,30.6689,30.7053,12576.291603185,0
+FLXS.US,D,20180802,000000,30.6512,31.244,30.5558,30.7907,13995.358721719,0
+FLXS.US,D,20180803,000000,31.2184,31.2705,30.6955,31.0376,16326.901256257,0
+FLXS.US,D,20180806,000000,31.07,31.4023,30.6463,31.2184,6930.5407014879,0
+FLXS.US,D,20180807,000000,31.4298,32.1346,31.3404,31.5674,14463.29483249,0
+FLXS.US,D,20180808,000000,31.4976,31.6018,31.2981,31.5408,3083.2920690166,0
+FLXS.US,D,20180809,000000,31.6018,31.9528,31.5939,31.7336,3296.9150761078,0
+FLXS.US,D,20180810,000000,31.7777,31.7777,30.9923,31.2184,4075.1131733686,0
+FLXS.US,D,20180813,000000,30.9923,31.8633,30.7053,30.7652,7763.6704291436,0
+FLXS.US,D,20180814,000000,30.7987,31.7266,30.7987,31.0789,16669.715320017,0
+FLXS.US,D,20180815,000000,30.9304,31.7414,30.778,31.5576,22327.673250691,0
+FLXS.US,D,20180816,000000,31.645,31.8387,30.9304,31.6735,19338.985656243,0
+FLXS.US,D,20180817,000000,31.645,32.1887,31.3374,32.0196,29616.28680216,0
+FLXS.US,D,20180820,000000,31.9438,32.868,31.9438,32.7019,11220.294134362,0
+FLXS.US,D,20180821,000000,32.6939,34.0043,32.6939,33.5207,29038.487430599,0
+FLXS.US,D,20180822,000000,33.5748,34.083,33.2533,33.4902,23134.354415564,0
+FLXS.US,D,20180823,000000,33.4981,34.5627,33.4981,33.8382,25419.103339025,0
+FLXS.US,D,20180824,000000,32.4767,33.3221,28.8788,31.9861,134008.76410556,0
+FLXS.US,D,20180827,000000,31.8652,32.7293,31.4298,31.5674,16058.346618771,0
+FLXS.US,D,20180828,000000,31.6018,31.8564,31.3933,31.6382,15848.792621339,0
+FLXS.US,D,20180829,000000,31.4652,31.5605,31.0621,31.1555,13050.331228444,0
+FLXS.US,D,20180830,000000,31.0975,31.1319,30.6512,30.7131,12836.708221353,0
+FLXS.US,D,20180831,000000,30.5991,31.3324,30.0741,31.1466,27009.068863233,0
+FLXS.US,D,20180904,000000,30.9923,31.123,30.3937,30.5027,16431.678254973,0
+FLXS.US,D,20180905,000000,30.4664,30.4664,29.6849,30.0053,18407.182444359,0
+FLXS.US,D,20180906,000000,29.8461,30.2403,28.8188,29.8559,32035.313044365,0
+FLXS.US,D,20180907,000000,29.5079,30.318,29.5079,30.198,11678.057720986,0
+FLXS.US,D,20180910,000000,30.2324,30.546,29.8559,30.2757,11253.863464049,0
+FLXS.US,D,20180911,000000,30.1725,30.1793,29.4627,29.4823,19190.466803695,0
+FLXS.US,D,20180912,000000,29.6849,29.6849,28.4934,28.635,16506.954933663,0
+FLXS.US,D,20180913,000000,28.7745,29.967,28.635,28.7058,20361.324333037,0
+FLXS.US,D,20180914,000000,28.6959,29.3516,28.6959,28.811,14388.018153801,0
+FLXS.US,D,20180917,000000,28.8276,29.211,28.5908,28.689,21617.631065217,0
+FLXS.US,D,20180918,000000,28.6802,28.9653,28.0235,28.2064,15709.429040522,0
+FLXS.US,D,20180919,000000,28.1385,28.5249,27.7886,27.9891,16054.277609112,0
+FLXS.US,D,20180920,000000,28.0412,28.1307,27.0218,27.6471,46427.400207824,0
+FLXS.US,D,20180921,000000,27.6471,28.4974,27.6106,27.8328,103726.17697177,0
+FLXS.US,D,20180924,000000,27.7503,27.8044,26.6178,26.7986,37967.929127012,0
+FLXS.US,D,20180925,000000,26.9088,27.1378,26.6433,26.7318,17577.104473948,0
+FLXS.US,D,20180926,000000,26.6984,27.013,26.1784,26.2934,23852.534620356,0
+FLXS.US,D,20180927,000000,26.371,26.4163,25.8864,26.0565,20192.460432194,0
+FLXS.US,D,20180928,000000,26.0565,26.5657,25.9503,26.1429,28367.100836884,0
+FLXS.US,D,20181001,000000,26.2226,26.8469,26.196,26.485,40531.405212107,0
+FLXS.US,D,20181002,000000,26.3966,26.7141,25.8431,25.9326,25027.461159358,0
+FLXS.US,D,20181003,000000,25.9768,26.6089,25.853,26.3012,38920.07738719,0
+FLXS.US,D,20181004,000000,26.2481,26.6512,25.5365,26.4684,31029.250406207,0
+FLXS.US,D,20181005,000000,26.4605,26.6788,25.7124,26.0211,17805.98626726,0
+FLXS.US,D,20181008,000000,25.9227,25.9582,25.5531,25.7213,31971.226142237,0
+FLXS.US,D,20181009,000000,25.5984,26.6099,25.3153,25.6249,35641.472854547,0
+FLXS.US,D,20181010,000000,25.6161,26.1056,25.4371,25.5788,29218.541108005,0
+FLXS.US,D,20181011,000000,25.4145,26.4123,25.4067,25.5365,20636.999737426,0
+FLXS.US,D,20181012,000000,25.7822,25.8431,25.096,25.3339,44656.363753796,0
+FLXS.US,D,20181015,000000,25.3604,25.7989,25.213,25.3968,21130.367158565,0
+FLXS.US,D,20181016,000000,25.502,25.9808,25.4922,25.6426,23330.684131604,0
+FLXS.US,D,20181017,000000,25.5984,25.6868,25.271,25.3153,65602.608225298,0
+FLXS.US,D,20181018,000000,25.3153,25.9562,24.6311,24.693,40998.324070463,0
+FLXS.US,D,20181019,000000,24.7461,25.4381,24.7127,24.867,18561.804811398,0
+FLXS.US,D,20181022,000000,24.867,25.4646,24.8414,24.8493,22757.971022118,0
+FLXS.US,D,20181023,000000,24.6566,24.9938,24.4207,24.6399,29648.838879431,0
+FLXS.US,D,20181024,000000,24.5682,24.6035,23.9528,24.2614,40966.789245607,0
+FLXS.US,D,20181025,000000,24.348,24.7726,23.7335,24.0933,28971.348771228,0
+FLXS.US,D,20181026,000000,22.7859,22.7859,19.9036,19.998,112698.3432696,0
+FLXS.US,D,20181029,000000,20.2084,21.8215,20.0068,20.7805,93640.119279812,0
+FLXS.US,D,20181030,000000,20.7805,21.8795,20.7196,21.5453,45453.889646937,0
+FLXS.US,D,20181031,000000,21.6879,22.548,20.8857,22.3474,68012.47919577,0
+FLXS.US,D,20181101,000000,22.4133,22.4133,21.7675,22.0831,26860.550010683,0
+FLXS.US,D,20181102,000000,22.139,22.3189,21.563,22.1262,12675.982339827,0
+FLXS.US,D,20181105,000000,22.1262,22.3652,21.1049,21.1668,22601.314150251,0
+FLXS.US,D,20181106,000000,21.1668,21.7419,20.7431,21.5354,31970.208889823,0
+FLXS.US,D,20181107,000000,21.5276,22.2943,20.7284,22.1676,35464.470934386,0
+FLXS.US,D,20181108,000000,22.0732,22.372,21.623,22.2049,13777.666704969,0
+FLXS.US,D,20181109,000000,22.2049,22.2049,21.4843,21.5984,117940.24496265,0
+FLXS.US,D,20181112,000000,21.3683,22.0909,21.3683,21.8264,10984.291574147,0
+FLXS.US,D,20181113,000000,21.9749,21.9749,21.4843,21.7124,11452.227684919,0
+FLXS.US,D,20181114,000000,21.8264,22.0388,21.6789,21.7055,13647.458395885,0
+FLXS.US,D,20181115,000000,21.7055,21.966,21.5276,21.7468,13259.885225876,0
+FLXS.US,D,20181116,000000,21.6328,22.4871,21.6328,22.0388,17152.91021701,0
+FLXS.US,D,20181119,000000,22.03,22.1125,21.502,21.5099,19263.708977555,0
+FLXS.US,D,20181120,000000,21.2474,21.737,20.8759,21.2985,35057.569968498,0
+FLXS.US,D,20181121,000000,21.4647,21.4932,21.1334,21.2209,61214.181308195,0
+FLXS.US,D,20181123,000000,21.1236,21.7694,21.1236,21.617,12405.393197511,0
+FLXS.US,D,20181126,000000,21.7557,22.1607,21.0783,21.4392,32911.167373438,0
+FLXS.US,D,20181127,000000,21.6603,21.6701,21.2573,21.2838,64099.109156341,0
+FLXS.US,D,20181128,000000,21.3683,22.1863,21.3605,22.1076,34615.065168095,0
+FLXS.US,D,20181129,000000,21.9837,22.4133,21.966,22.0831,12814.328668229,0
+FLXS.US,D,20181130,000000,22.0466,22.0466,21.617,21.8176,21973.669410368,0
+FLXS.US,D,20181203,000000,21.9837,21.9837,21.3969,21.8795,75180.039709888,0
+FLXS.US,D,20181204,000000,21.8795,21.9376,21.1855,21.2474,39734.89657138,0
+FLXS.US,D,20181206,000000,21.0951,21.7272,21.0951,21.502,18971.757534529,0
+FLXS.US,D,20181207,000000,21.5099,21.7557,21.1973,21.3959,18351.23356155,0
+FLXS.US,D,20181210,000000,21.3605,21.4274,20.6566,20.8513,26984.65480528,0
+FLXS.US,D,20181211,000000,21.0617,21.4745,20.692,20.9839,25545.242638451,0
+FLXS.US,D,20181212,000000,21.1757,22.0201,20.6144,20.9643,75083.400730489,0
+FLXS.US,D,20181213,000000,20.921,21.0617,20.1661,20.516,41826.367536046,0
+FLXS.US,D,20181214,000000,20.4384,20.8857,20.3941,20.516,17665.605434029,0
+FLXS.US,D,20181217,000000,20.5249,21.3074,20.516,20.6753,19563.798439897,0
+FLXS.US,D,20181218,000000,20.7018,20.8945,19.414,19.7935,52511.586900266,0
+FLXS.US,D,20181219,000000,19.8024,20.6665,19.3128,19.6106,46936.026415184,0
+FLXS.US,D,20181220,000000,19.71,20.3667,19.3629,20.233,79913.31519558,0
+FLXS.US,D,20181221,000000,20.2408,20.2851,19.0611,19.7453,92565.900729868,0
+FLXS.US,D,20181224,000000,19.6736,20.0717,19.1369,19.3443,27281.692510378,0
+FLXS.US,D,20181226,000000,19.4613,20.6497,19.3629,19.4691,43080.639763395,0
+FLXS.US,D,20181227,000000,19.3727,19.8653,19.3727,19.6923,38653.557254533,0
+FLXS.US,D,20181228,000000,19.6196,19.8044,19.3875,19.4966,45803.8244776,0
+FLXS.US,D,20181231,000000,19.4878,20.0461,19.3974,19.6018,46636.954205257,0
+FLXS.US,D,20190102,000000,19.531,21.2749,19.3138,21.219,83147.160621975,0
+FLXS.US,D,20190103,000000,21.2101,21.3959,20.4561,20.4561,27060.948736383,0
+FLXS.US,D,20190104,000000,20.6419,22.2295,20.6419,21.9286,21644.079628,0
+FLXS.US,D,20190107,000000,21.9817,22.1764,21.4234,22.0811,53129.059116,0
+FLXS.US,D,20190108,000000,22.2216,22.8606,22.1951,22.6472,22931.921185034,0
+FLXS.US,D,20190109,000000,22.7249,23.0572,22.2983,23.0395,18168.128126901,0
+FLXS.US,D,20190110,000000,22.9589,23.0031,22.5322,22.9776,15689.083992227,0
+FLXS.US,D,20190111,000000,22.9776,22.9776,22.2216,22.4418,17587.276998096,0
+FLXS.US,D,20190114,000000,22.2747,22.8085,21.8215,22.0526,31872.552658009,0
+FLXS.US,D,20190115,000000,22.0987,22.4605,21.8845,22.1764,10054.522867093,0
+FLXS.US,D,20190116,000000,22.1853,22.4772,21.8746,22.0899,16944.373471993,0
+FLXS.US,D,20190117,000000,21.9454,22.0614,21.5738,21.8746,16725.664202827,0
+FLXS.US,D,20190118,000000,21.7164,22.666,21.3064,21.3064,32747.389734669,0
+FLXS.US,D,20190122,000000,21.2651,21.848,20.6871,21.156,114666.72669207,0
+FLXS.US,D,20190123,000000,21.2454,22.0987,21.2454,21.5374,15091.956824787,0
+FLXS.US,D,20190124,000000,21.3959,21.9907,21.3959,21.4057,12096.148463436,0
+FLXS.US,D,20190125,000000,21.5551,22.142,21.5551,22.0172,10383.095397048,0
+FLXS.US,D,20190128,000000,21.8402,21.8402,21.1206,21.5374,22377.518619012,0
+FLXS.US,D,20190129,000000,21.5472,21.7871,21.3959,21.6003,22900.386360178,0
+FLXS.US,D,20190130,000000,22.0358,22.1204,21.7685,21.9386,16669.715320017,0
+FLXS.US,D,20190131,000000,21.9286,22.4556,21.9286,22.1666,25512.69056118,0
+FLXS.US,D,20190201,000000,22.2216,22.8282,22.2128,22.4792,11801.145263168,0
+FLXS.US,D,20190204,000000,22.8164,22.8164,21.795,22.4891,27759.801145297,0
+FLXS.US,D,20190205,000000,22.3582,22.3582,19.6647,19.6647,105583.67988104,0
+FLXS.US,D,20190206,000000,19.71,20.3401,19.3256,19.531,52058.909575715,0
+FLXS.US,D,20190207,000000,19.4878,20.1543,19.4445,19.9498,19148.759454691,0
+FLXS.US,D,20190208,000000,19.9498,20.4158,19.7955,19.9232,17103.064848689,0
+FLXS.US,D,20190211,000000,19.9597,19.9597,19.1417,19.2922,33440.138629094,0
+FLXS.US,D,20190212,000000,19.5154,20.9162,19.5154,20.9083,34220.371231183,0
+FLXS.US,D,20190213,000000,20.9162,20.9427,20.5514,20.7028,21815.995286087,0
+FLXS.US,D,20190214,000000,20.6685,21.6446,20.633,20.7028,21001.176101896,0
+FLXS.US,D,20190215,000000,20.7471,21.7154,20.7471,21.4322,15231.320405604,0
+FLXS.US,D,20190219,000000,21.3605,22.0526,21.1924,21.9995,25190.221545713,0
+FLXS.US,D,20190220,000000,21.9995,22.7259,21.2533,22.257,31815.586522785,0
+FLXS.US,D,20190221,000000,22.3582,22.5598,22.2,22.5057,18084.713428894,0
+FLXS.US,D,20190222,000000,22.2472,22.7092,22.0358,22.5696,21871.944168897,0
+FLXS.US,D,20190225,000000,22.6905,22.7937,22.2472,22.3101,24759.923774287,0
+FLXS.US,D,20190226,000000,22.3013,22.7249,22.3013,22.6031,15862.016902731,0
+FLXS.US,D,20190227,000000,22.5951,22.7249,21.9188,22.0811,10565.183579283,0
+FLXS.US,D,20190228,000000,22.0712,22.142,21.7685,22.0987,8029.1733093856,0
+FLXS.US,D,20190301,000000,22.0987,22.3661,22.0063,22.3101,8755.4915334957,0
+FLXS.US,D,20190304,000000,22.3189,22.551,21.8815,22.257,65510.038255559,0
+FLXS.US,D,20190305,000000,22.2659,22.3957,22.0741,22.3288,7098.3873499167,0
+FLXS.US,D,20190306,000000,22.4045,22.5097,21.8667,21.8845,21045.935208144,0
+FLXS.US,D,20190307,000000,21.8943,21.9719,21.2651,21.4146,15308.631589122,0
+FLXS.US,D,20190308,000000,21.3064,21.7085,21.2829,21.447,12513.221953472,0
+FLXS.US,D,20190311,000000,21.3959,21.9336,21.1167,21.9286,13293.454555562,0
+FLXS.US,D,20190312,000000,21.911,22.0899,21.5109,21.618,11784.869224532,0
+FLXS.US,D,20190313,000000,21.7508,21.8845,21.04,21.3762,16218.055247882,0
+FLXS.US,D,20190314,000000,21.2819,21.3232,20.8139,21.3232,30359.89831732,0
+FLXS.US,D,20190315,000000,21.333,22.1272,21.0036,21.3054,44080.598887065,0
+FLXS.US,D,20190318,000000,21.4667,21.8795,21.3909,21.8795,29140.212672071,0
+FLXS.US,D,20190319,000000,21.8442,22.1646,21.504,22.1224,29762.77114988,0
+FLXS.US,D,20190320,000000,22.0053,22.0428,21.3959,21.7901,21061.193994364,0
+FLXS.US,D,20190321,000000,21.8078,21.9424,21.5394,21.5925,14467.363842149,0
+FLXS.US,D,20190322,000000,21.5925,21.9071,20.2231,20.7412,29482.009483417,0
+FLXS.US,D,20190325,000000,21.1904,21.5974,21.099,21.2819,18877.153059961,0
+FLXS.US,D,20190326,000000,21.2819,21.4765,20.8749,21.2739,26147.456067965,0
+FLXS.US,D,20190327,000000,21.3232,21.8893,21.3143,21.7262,30355.829307661,0
+FLXS.US,D,20190328,000000,21.5168,21.7724,21.1374,21.2975,34810.377631721,0
+FLXS.US,D,20190329,000000,21.448,21.5394,20.7412,20.7785,37982.170660818,0
+FLXS.US,D,20190401,000000,20.8051,21.3959,20.8051,21.2819,38285.311880405,0
+FLXS.US,D,20190402,000000,20.9849,21.4863,20.9034,20.9849,19078.569038076,0
+FLXS.US,D,20190403,000000,21.099,21.4411,20.9545,21.2445,48908.478847326,0
+FLXS.US,D,20190404,000000,21.2887,22.2206,21.1128,22.1931,37398.267774769,0
+FLXS.US,D,20190405,000000,22.1833,23.0287,21.911,22.6158,40974.927264925,0
+FLXS.US,D,20190408,000000,22.6158,22.9382,22.5342,22.6158,22852.575496686,0
+FLXS.US,D,20190409,000000,22.606,22.6335,21.4568,21.6476,60401.396628833,0
+FLXS.US,D,20190410,000000,21.7026,22.7043,21.7026,22.3966,18390.906405724,0
+FLXS.US,D,20190411,000000,22.49,23.2067,22.3966,23.072,27724.197310781,0
+FLXS.US,D,20190412,000000,22.9815,23.0542,22.0958,22.2933,15065.508262004,0
+FLXS.US,D,20190415,000000,22.3189,22.6335,22.3189,22.4615,10043.333090531,0
+FLXS.US,D,20190416,000000,22.5342,22.7289,22.2157,22.7289,19505.815052258,0
+FLXS.US,D,20190417,000000,22.7957,22.7957,22.3661,22.606,16073.605404992,0
+FLXS.US,D,20190418,000000,22.5342,22.838,22.436,22.606,11151.120970161,0
+FLXS.US,D,20190422,000000,22.6502,22.6591,21.735,21.9592,23068.233008607,0
+FLXS.US,D,20190423,000000,22.0328,22.6847,22.0328,22.6404,12089.027696533,0
+FLXS.US,D,20190424,000000,22.5883,23.0985,21.5394,21.6564,29900.100225868,0
+FLXS.US,D,20190425,000000,21.6839,21.9513,21.4146,21.5847,9926.3490628385,0
+FLXS.US,D,20190426,000000,21.5119,21.8795,20.9162,21.8795,5996.7029847748,0
+FLXS.US,D,20190429,000000,21.853,23.127,21.1619,21.504,24264.521848318,0
+FLXS.US,D,20190430,000000,19.8918,19.8918,18.2875,19.4072,157595.79584568,0
+FLXS.US,D,20190501,000000,19.2096,20.7785,18.8301,20.402,46578.970817618,0
+FLXS.US,D,20190502,000000,20.3667,20.4807,20.0432,20.1887,22801.71287595,0
+FLXS.US,D,20190503,000000,20.2575,21.1767,19.936,20.6803,29360.956446066,0
+FLXS.US,D,20190506,000000,20.3667,20.751,19.882,19.9114,38015.739990504,0
+FLXS.US,D,20190507,000000,19.8555,20.0521,18.7711,18.7986,22885.127573958,0
+FLXS.US,D,20190508,000000,18.6817,19.0533,18.2698,18.3495,41780.591177383,0
+FLXS.US,D,20190509,000000,18.1892,18.5637,17.6957,18.1695,23564.652186991,0
+FLXS.US,D,20190510,000000,18.3593,19.2283,17.8471,18.0633,29973.342399727,0
+FLXS.US,D,20190513,000000,17.7684,17.7684,17.1403,17.3123,19079.58629049,0
+FLXS.US,D,20190514,000000,17.3094,17.564,17.1983,17.508,20436.601011726,0
+FLXS.US,D,20190515,000000,17.4263,17.7802,17.3172,17.5443,35628.248573156,0
+FLXS.US,D,20190516,000000,17.7586,18.0535,17.4981,17.6505,33700.555247262,0
+FLXS.US,D,20190517,000000,17.5257,17.5856,16.8896,16.9978,48780.305043071,0
+FLXS.US,D,20190520,000000,16.988,17.2385,16.6576,16.7176,33531.691346418,0
+FLXS.US,D,20190521,000000,16.8552,17.2385,16.7275,16.9339,21939.082828268,0
+FLXS.US,D,20190522,000000,16.8552,17.0597,16.7087,16.8808,13612.871813784,0
+FLXS.US,D,20190523,000000,16.7176,17.3978,16.2556,16.3961,33439.121376678,0
+FLXS.US,D,20190524,000000,16.4788,16.575,15.7788,15.9666,42366.528568262,0
+FLXS.US,D,20190528,000000,15.9666,16.0736,15.3767,15.3846,72533.148926786,0
+FLXS.US,D,20190529,000000,15.3846,16.0992,15.3846,15.4387,44330.842981087,0
+FLXS.US,D,20190530,000000,16.0736,16.0736,15.4917,15.6353,15140.784940694,0
+FLXS.US,D,20190531,000000,15.5183,15.9046,15.2754,15.3668,17566.9319498,0
+FLXS.US,D,20190603,000000,15.3394,15.5458,14.95,15.1163,76238.999473611,0
+FLXS.US,D,20190604,000000,15.3049,16.7539,15.3049,16.7539,21040.84894607,0
+FLXS.US,D,20190605,000000,16.2182,16.9692,16.2182,16.5387,24784.33783224,0
+FLXS.US,D,20190606,000000,16.5475,16.5574,16.0029,16.1553,19008.378621459,0
+FLXS.US,D,20190607,000000,16.1553,16.3784,15.9666,16.0992,10300.697951455,0
+FLXS.US,D,20190610,000000,16.1257,16.5131,16.0383,16.1995,24089.554432987,0
+FLXS.US,D,20190611,000000,16.3057,16.3057,15.7237,15.9233,18877.153059961,0
+FLXS.US,D,20190612,000000,16.3057,16.3057,15.6962,15.6962,28379.307865861,0
+FLXS.US,D,20190613,000000,15.7798,16.2153,15.7011,16.0599,18593.339636254,0
+FLXS.US,D,20190614,000000,15.8977,16.1877,15.6255,15.6255,11011.757389345,0
+FLXS.US,D,20190617,000000,15.5251,15.6785,15.2243,15.3718,14293.413679231,0
+FLXS.US,D,20190618,000000,15.534,15.7149,15.0159,15.1978,15837.602844776,0
+FLXS.US,D,20190619,000000,15.2243,15.4161,15.0346,15.1457,20838.41571554,0
+FLXS.US,D,20190620,000000,15.3256,15.3256,14.5548,14.6286,40378.817349899,0
+FLXS.US,D,20190621,000000,14.7201,16.4413,14.5893,16.3882,96527.081632788,0
+FLXS.US,D,20190624,000000,16.2958,16.2958,15.3256,15.3973,29777.012683686,0
+FLXS.US,D,20190625,000000,15.471,15.9263,14.9708,15.0346,23442.581897224,0
+FLXS.US,D,20190626,000000,15.0061,15.1909,14.9708,15.072,22792.557604218,0
+FLXS.US,D,20190627,000000,15.1801,15.7061,14.9708,15.1181,32639.560978708,0
+FLXS.US,D,20190628,000000,15.0346,15.7061,15.0257,15.4809,47810.863491844,0
+FLXS.US,D,20190701,000000,15.8249,16.2182,15.4809,15.8063,20980.831053601,0
+FLXS.US,D,20190702,000000,15.4809,16.0245,15.0523,15.2342,17978.919177763,0
+FLXS.US,D,20190703,000000,15.7886,15.9223,15.4967,15.8505,4385.3751598582,0
+FLXS.US,D,20190705,000000,15.6608,15.6864,15.471,15.4809,4783.1208540138,0
+FLXS.US,D,20190708,000000,15.3806,15.77,15.243,15.2706,13013.710141514,0
+FLXS.US,D,20190709,000000,15.1556,15.243,14.954,15.127,11537.676887755,0
+FLXS.US,D,20190710,000000,15.3806,16.1563,14.7426,15.0061,43255.607178727,0
+FLXS.US,D,20190711,000000,15.0257,15.5881,15.0257,15.1978,13938.392586494,0
+FLXS.US,D,20190712,000000,15.2342,15.6441,15.2027,15.5153,7892.8614858131,0
+FLXS.US,D,20190715,000000,15.534,15.6962,15.1752,15.3079,8100.380978416,0
+FLXS.US,D,20190716,000000,15.2892,15.7434,15.2568,15.589,17723.588821667,0
+FLXS.US,D,20190717,000000,15.5812,15.589,15.3738,15.5251,6545.002036309,0
+FLXS.US,D,20190718,000000,15.4514,15.5321,15.1732,15.3157,14876.299312866,0
+FLXS.US,D,20190719,000000,15.2518,15.5674,15.2518,15.3079,12535.601506596,0
+FLXS.US,D,20190722,000000,15.3522,15.5183,15.2243,15.3973,14819.333177642,0
+FLXS.US,D,20190723,000000,15.4612,15.4612,15.0808,15.1801,19215.898114062,0
+FLXS.US,D,20190724,000000,14.9884,15.4249,14.6188,15.3256,18684.892353578,0
+FLXS.US,D,20190725,000000,15.1556,15.3433,14.8262,14.9078,19070.431018758,0
+FLXS.US,D,20190726,000000,14.9884,15.2991,14.8449,15.2342,15963.742144202,0
+FLXS.US,D,20190729,000000,15.2155,15.5438,15.1919,15.5438,14842.72998318,0
+FLXS.US,D,20190730,000000,15.3905,15.879,15.3846,15.8161,16477.454613636,0
+FLXS.US,D,20190731,000000,15.8692,17.095,15.6165,16.6674,42554.720264985,0
+FLXS.US,D,20190801,000000,16.8955,16.8955,16.0157,16.1317,13655.596415202,0
+FLXS.US,D,20190802,000000,15.879,15.9528,15.4317,15.8249,13088.986820204,0
+FLXS.US,D,20190805,000000,15.4161,15.7434,15.0995,15.652,25320.429854798,0
+FLXS.US,D,20190806,000000,15.8692,15.9488,15.5674,15.8692,12918.08841453,0
+FLXS.US,D,20190807,000000,15.5527,16.0432,15.4701,15.8329,6490.0704059141,0
+FLXS.US,D,20190808,000000,16.2339,16.3145,15.9173,15.9341,16866.045036059,0
+FLXS.US,D,20190809,000000,16.0334,16.0334,15.5065,15.5812,8895.8723667271,0
+FLXS.US,D,20190812,000000,15.7532,15.7532,15.1408,15.362,8754.474281081,0
+FLXS.US,D,20190813,000000,15.3345,15.4436,14.9097,15.2706,11200.966338483,0
+FLXS.US,D,20190814,000000,15.0257,15.2892,14.7426,14.8085,20634.965232596,0
+FLXS.US,D,20190815,000000,14.8173,14.8724,14.7358,14.8262,25417.068834196,0
+FLXS.US,D,20190816,000000,14.8351,15.0788,13.8186,14.1735,53182.973493981,0
+FLXS.US,D,20190819,000000,14.4458,14.4458,14.0644,14.0997,35229.485626586,0
+FLXS.US,D,20190820,000000,14.1095,14.491,13.8648,14.2738,17229.204148113,0
+FLXS.US,D,20190821,000000,14.2659,14.6542,14.0644,14.5548,23985.794686684,0
+FLXS.US,D,20190822,000000,14.7004,15.0159,13.5935,13.5935,75067.124691853,0
+FLXS.US,D,20190823,000000,13.7007,13.9818,13.3743,13.6033,79560.328607672,0
+FLXS.US,D,20190826,000000,13.7478,13.972,13.33,13.5847,26326.492492956,0
+FLXS.US,D,20190827,000000,13.157,13.6033,11.9853,12.233,111767.55731013,0
+FLXS.US,D,20190828,000000,12.7029,13.1295,11.7787,11.7955,64635.201178898,0
+FLXS.US,D,20190829,000000,12.2693,13.4647,12.0324,12.9859,89453.108340825,0
+FLXS.US,D,20190830,000000,13.157,13.848,13.157,13.738,23241.165919109,0
+FLXS.US,D,20190903,000000,13.6279,13.9818,13.5296,13.8835,39713.534270672,0
+FLXS.US,D,20190904,000000,13.622,14.4634,13.622,14.201,59640.491822624,0
+FLXS.US,D,20190905,000000,14.4271,14.7279,14.2472,14.4193,43152.86468484,0
+FLXS.US,D,20190906,000000,14.4831,14.6738,13.8835,13.9376,16504.920428833,0
+FLXS.US,D,20190909,000000,14.1735,14.5087,14.0103,14.256,36777.74380179,0
+FLXS.US,D,20190910,000000,14.1283,15.1083,14.1283,14.6365,41102.083816765,0
+FLXS.US,D,20190911,000000,14.5185,15.1732,14.5185,15.072,36857.089490138,0
+FLXS.US,D,20190912,000000,15.1359,15.1359,14.6778,14.8999,33065.789740477,0
+FLXS.US,D,20190913,000000,14.9796,15.3522,14.8449,14.9708,43798.819968188,0
+FLXS.US,D,20190916,000000,14.8911,15.3905,14.6542,15.072,24601.23239759,0
+FLXS.US,D,20190917,000000,15.1073,15.1073,14.5185,14.7987,17098.995839029,0
+FLXS.US,D,20190918,000000,14.9628,15.0504,14.5097,14.9373,26551.305276608,0
+FLXS.US,D,20190919,000000,14.9471,15.1123,14.6041,14.6237,14853.919759743,0
+FLXS.US,D,20190920,000000,14.6886,14.6886,14.0035,14.4851,75044.745138729,0
+FLXS.US,D,20190923,000000,14.4389,15.0071,14.2915,14.8616,26001.988972659,0
+FLXS.US,D,20190924,000000,14.8065,14.9275,14.1725,14.316,26220.698241825,0
+FLXS.US,D,20190925,000000,14.1823,14.5588,14.1725,14.2836,26791.376846482,0
+FLXS.US,D,20190926,000000,14.2099,14.3554,13.7959,13.8049,10383.095397048,0
+FLXS.US,D,20190927,000000,13.9307,13.9945,13.5011,13.7763,18987.016320751,0
+FLXS.US,D,20190930,000000,13.9877,14.5028,13.4775,13.6318,43888.338180683,0
+FLXS.US,D,20191001,000000,13.6554,14.3839,13.1806,13.1806,36716.708656906,0
+FLXS.US,D,20191002,000000,13.1993,13.8147,12.811,13.5935,48604.320375325,0
+FLXS.US,D,20191003,000000,13.4539,13.4539,12.9771,13.0027,65751.127077847,0
+FLXS.US,D,20191004,000000,13.1137,13.1708,12.7835,12.8386,67877.184624612,0
+FLXS.US,D,20191007,000000,12.9418,13.2759,12.7442,13.0774,61576.323167836,0
+FLXS.US,D,20191008,000000,12.922,13.2691,12.7667,12.7736,16541.541515764,0
+FLXS.US,D,20191009,000000,12.866,13.2907,12.811,13.0577,57570.383158668,0
+FLXS.US,D,20191010,000000,13.1412,13.1708,12.3676,13.0322,44115.185469166,0
+FLXS.US,D,20191011,000000,13.1993,13.7498,12.9034,13.4185,77614.324738312,0
+FLXS.US,D,20191014,000000,13.3074,13.6033,13.2622,13.4087,19199.622075427,0
+FLXS.US,D,20191015,000000,13.2238,13.623,12.9418,13.5374,64320.87018275,0
+FLXS.US,D,20191016,000000,13.7773,13.9326,13.4185,13.5001,43509.920282407,0
+FLXS.US,D,20191017,000000,13.9129,13.969,13.1324,13.6741,49687.694197002,0
+FLXS.US,D,20191018,000000,13.565,14.025,13.4283,13.9129,33821.608284613,0
+FLXS.US,D,20191021,000000,14.0348,14.1804,13.6741,14.1351,37065.626235156,0
+FLXS.US,D,20191022,000000,14.0614,14.2197,13.8687,14.0526,30019.118758389,0
+FLXS.US,D,20191023,000000,14.025,14.1351,13.7026,13.969,26482.132112408,0
+FLXS.US,D,20191024,000000,13.9129,13.9129,13.161,13.623,23847.448358283,0
+FLXS.US,D,20191025,000000,13.9965,13.9965,13.6131,13.8147,20284.013149518,0
+FLXS.US,D,20191028,000000,14.1538,14.1538,13.8049,13.8049,22633.866227522,0
+FLXS.US,D,20191029,000000,13.6377,14.956,13.6377,14.8999,53307.078288576,0
+FLXS.US,D,20191030,000000,14.8439,15.3315,14.434,15.3129,83304.834746256,0
+FLXS.US,D,20191031,000000,15.1919,15.533,15.1752,15.2381,23914.587017655,0
+FLXS.US,D,20191101,000000,15.479,16.7834,15.358,16.3145,49352.000900145,0
+FLXS.US,D,20191104,000000,16.3047,16.7156,16.2143,16.6006,30569.452314752,0
+FLXS.US,D,20191105,000000,16.7658,16.7658,16.2329,16.4895,44551.58675508,0
+FLXS.US,D,20191106,000000,16.3696,16.6458,16.167,16.3794,29942.824827285,0
+FLXS.US,D,20191107,000000,16.5622,17.0145,16.2329,16.3696,33623.244063743,0
+FLXS.US,D,20191108,000000,16.1592,16.6183,16.0207,16.4158,41263.826950705,0
+FLXS.US,D,20191111,000000,16.4069,16.6832,16.2241,16.3696,31390.375013432,0
+FLXS.US,D,20191112,000000,16.5259,16.7048,16.3283,16.581,29408.767309557,0
+FLXS.US,D,20191113,000000,16.3696,16.5171,16.0943,16.167,28874.709791829,0
+FLXS.US,D,20191114,000000,16.0393,16.3519,15.8279,15.9754,19815.059786333,0
+FLXS.US,D,20191115,000000,16.1494,16.2054,15.709,16.0127,12708.534417098,0
+FLXS.US,D,20191118,000000,15.939,16.0207,15.707,15.7916,20493.567146951,0
+FLXS.US,D,20191119,000000,15.8191,16.2241,15.5241,15.9213,38923.129144435,0
+FLXS.US,D,20191120,000000,15.8309,16.2958,15.8309,15.939,25672.39919029,0
+FLXS.US,D,20191121,000000,16.2291,16.2329,15.7159,16.0845,31745.396106169,0
+FLXS.US,D,20191122,000000,16.3145,16.3431,15.9852,16.3047,14813.229663154,0
+FLXS.US,D,20191125,000000,16.1199,16.8307,16.1199,16.7176,46562.694778982,0
+FLXS.US,D,20191126,000000,16.7834,16.7834,16.5013,16.6832,79646.795062923,0
+FLXS.US,D,20191127,000000,16.7756,16.9574,16.6556,16.9574,44317.618699695,0
+FLXS.US,D,20191129,000000,16.6556,17.0774,16.6556,16.9044,15886.430960684,0
+FLXS.US,D,20191202,000000,16.8946,16.9486,16.6458,16.9397,18431.596502313,0
+FLXS.US,D,20191203,000000,16.9211,17.389,16.7048,17.1236,36280.307370991,0
+FLXS.US,D,20191204,000000,17.3546,17.6574,17.3104,17.4077,36290.479895139,0
+FLXS.US,D,20191205,000000,17.3978,17.9621,17.3978,17.7596,22355.139065888,0
+FLXS.US,D,20191206,000000,18.0525,18.3848,17.9425,18.089,51778.147909252,0
+FLXS.US,D,20191209,000000,18.0624,18.2659,17.8854,17.9994,35778.801930535,0
+FLXS.US,D,20191210,000000,18.081,18.1627,17.971,18.1086,11940.508843984,0
+FLXS.US,D,20191211,000000,18.2373,18.5667,18.0388,18.4743,32511.387174454,0
+FLXS.US,D,20191212,000000,18.4016,18.6148,18.3809,18.4565,40616.854414943,0
+FLXS.US,D,20191213,000000,18.4114,18.4212,17.9247,18.4212,32743.32072501,0
+FLXS.US,D,20191216,000000,18.4841,18.8724,18.4487,18.5509,41416.414812913,0
+FLXS.US,D,20191217,000000,18.4291,18.7702,18.2453,18.6345,38986.198794146,0
+FLXS.US,D,20191218,000000,18.7044,18.7603,18.3377,18.6876,32819.614656114,0
+FLXS.US,D,20191219,000000,18.6964,18.9579,18.5588,18.8184,33440.138629094,0
+FLXS.US,D,20191220,000000,18.8744,19.3757,18.6237,19.1034,101605.20568707,0
+FLXS.US,D,20191223,000000,19.0985,19.2234,18.6689,19.1142,23640.946118095,0
+FLXS.US,D,20191224,000000,19.0052,19.1703,18.9206,19.1142,6430.0525134456,0
+FLXS.US,D,20191226,000000,19.2549,19.2922,18.9953,19.2745,18891.394593767,0
+FLXS.US,D,20191227,000000,19.1703,19.245,18.9383,19.0218,25759.882897957,0
+FLXS.US,D,20191230,000000,19.0887,19.4593,18.5205,18.723,22030.635545593,0
+FLXS.US,D,20191231,000000,18.8547,18.9078,18.4457,18.5205,24985.753810355,0
+FLXS.US,D,20200102,000000,18.7515,18.9629,18.1204,18.2875,30317.173715902,0
+FLXS.US,D,20200103,000000,18.1302,18.605,17.7488,18.492,39712.517018257,0
+FLXS.US,D,20200106,000000,18.5489,19.2008,18.3435,19.0405,25770.055422104,0
+FLXS.US,D,20200107,000000,19.0218,19.5557,18.8832,19.4603,27208.450336517,0
+FLXS.US,D,20200108,000000,19.6166,19.8112,19.1437,19.1703,22480.261112898,0
+FLXS.US,D,20200109,000000,19.2076,19.4681,19.1142,19.1978,15997.311473888,0
+FLXS.US,D,20200110,000000,19.1525,19.1703,18.781,19.0788,18560.787558983,0
+FLXS.US,D,20200113,000000,19.1142,19.3836,18.8459,19.2371,19151.811211934,0
+FLXS.US,D,20200114,000000,19.069,19.3206,19.014,19.1978,14893.592603917,0
+FLXS.US,D,20200115,000000,19.1703,19.4318,19.0788,19.2076,23444.616402054,0
+FLXS.US,D,20200116,000000,19.422,19.4976,19.1525,19.2922,18362.423338113,0
+FLXS.US,D,20200117,000000,19.413,19.413,18.7515,18.7515,23741.654107152,0
+FLXS.US,D,20200121,000000,18.781,18.9579,18.6306,18.7328,19453.935179107,0
+FLXS.US,D,20200122,000000,18.901,19.014,18.6531,18.6689,13992.306964475,0
+FLXS.US,D,20200123,000000,18.6138,18.6964,18.3622,18.3622,28963.21075191,0
+FLXS.US,D,20200124,000000,18.5588,18.5588,17.7783,17.8776,17797.848247942,0
+FLXS.US,D,20200127,000000,17.9916,18.1302,17.7114,17.7114,13729.855841477,0
+FLXS.US,D,20200128,000000,17.8776,17.8776,15.4101,16.4669,67693.061937547,0
+FLXS.US,D,20200129,000000,16.3539,16.6792,15.5644,15.7119,25473.017717006,0
+FLXS.US,D,20200130,000000,15.5832,15.7207,15.0041,15.5743,23461.909693104,0
+FLXS.US,D,20200131,000000,15.5546,15.6117,15.1565,15.247,38523.348945449,0
+FLXS.US,D,20200203,000000,15.2941,15.4239,14.9432,15.2568,28918.451645662,0
+FLXS.US,D,20200204,000000,15.3413,15.996,15.0041,15.1467,29975.376904557,0
+FLXS.US,D,20200205,000000,15.3413,15.6293,14.9678,15.3315,51745.595831981,0
+FLXS.US,D,20200206,000000,15.3315,15.6874,15.0415,15.0415,36450.18852425,0
+FLXS.US,D,20200207,000000,15.0612,15.2843,14.7358,14.8007,21894.323722021,0
+FLXS.US,D,20200210,000000,14.8764,15.0041,14.1135,14.2069,33605.950772692,0
+FLXS.US,D,20200211,000000,14.2069,14.5136,14.0624,14.1696,26982.620300451,0
+FLXS.US,D,20200212,000000,14.4025,14.6434,14.0476,14.5215,32957.960984516,0
+FLXS.US,D,20200213,000000,14.3249,14.6345,14.2167,14.3544,15731.808593646,0
+FLXS.US,D,20200214,000000,14.5785,14.5785,14.0574,14.3632,24050.898841227,0
+FLXS.US,D,20200218,000000,14.2167,14.3829,14.141,14.1971,23939.001075608,0
+FLXS.US,D,20200219,000000,14.1971,14.4035,14.1971,14.2915,28795.364103481,0
+FLXS.US,D,20200220,000000,14.3249,14.3249,14.1607,14.2915,30912.266378514,0
+FLXS.US,D,20200221,000000,14.3249,14.4389,13.8412,14.0201,43166.088966232,0
+FLXS.US,D,20200224,000000,13.7134,14.0201,13.2582,13.3782,31011.957115156,0
+FLXS.US,D,20200225,000000,13.3782,13.3881,12.0688,12.0688,105103.5367413,0
+FLXS.US,D,20200226,000000,12.4119,13.156,12.2222,13.0155,93385.806176132,0
+FLXS.US,D,20200227,000000,12.9338,13.1128,12.4925,12.867,91999.291134868,0
+FLXS.US,D,20200228,000000,12.6292,13.0253,12.5446,12.7736,27043.655445333,0
+FLXS.US,D,20200302,000000,12.8198,13.099,12.5879,12.8484,46176.138861389,0
+FLXS.US,D,20200303,000000,12.7667,13.6131,12.4492,13.156,47794.587453208,0
+FLXS.US,D,20200304,000000,13.4814,13.4814,12.4119,13.2867,46655.264748722,0
+FLXS.US,D,20200305,000000,13.272,13.565,12.1061,12.1396,48634.837947767,0
+FLXS.US,D,20200306,000000,12.1592,12.402,11.9843,12.2172,34526.564208014,0
+FLXS.US,D,20200309,000000,11.6215,11.8456,11.3787,11.4082,39361.564935179,0
+FLXS.US,D,20200310,000000,11.6038,11.7797,10.9992,11.6599,39401.237779353,0
+FLXS.US,D,20200311,000000,11.3885,11.8721,11.1949,11.2676,25405.879057633,0
+FLXS.US,D,20200312,000000,10.8498,11.2146,10.0605,10.3022,67621.854268517,0
+FLXS.US,D,20200313,000000,10.8114,11.5527,10.2836,10.4773,35756.422377411,0
+FLXS.US,D,20200316,000000,9.96508,10.4675,9.30555,10.4675,44291.170136912,0
+FLXS.US,D,20200317,000000,10.4134,11.1388,9.59448,11.0631,50910.431599495,0
+FLXS.US,D,20200318,000000,11.0916,11.1575,9.75176,9.94537,49560.537645162,0
+FLXS.US,D,20200319,000000,9.9946,12.3382,9.71047,10.4881,60593.657335216,0
+FLXS.US,D,20200320,000000,10.4222,11.0022,9.78715,11.0022,47933.951034024,0
+FLXS.US,D,20200323,000000,10.8597,11.2765,10.0427,10.9156,51933.787528704,0
+FLXS.US,D,20200324,000000,11.4534,11.6765,10.727,11.5527,38994.336813465,0
+FLXS.US,D,20200325,000000,11.6933,11.7945,10.8842,11.0867,31950.881093943,0
+FLXS.US,D,20200326,000000,11.1634,11.7031,11.0769,11.6933,41475.415452967,0
+FLXS.US,D,20200327,000000,11.4003,11.5527,10.6404,10.6404,24216.710984826,0
+FLXS.US,D,20200330,000000,10.6306,11.304,10.2423,10.3563,27823.888047424,0
+FLXS.US,D,20200331,000000,10.0329,10.8232,9.68294,10.4035,42155.957318414,0
+FLXS.US,D,20200401,000000,10.0427,10.204,9.35068,9.53942,42912.793114966,0
+FLXS.US,D,20200402,000000,9.53942,10.2325,9.31136,9.96508,31187.941782902,0
+FLXS.US,D,20200403,000000,9.78715,9.89331,8.9611,9.23675,48678.579801599,0
+FLXS.US,D,20200406,000000,9.89331,10.319,9.37034,9.46471,35178.62300585,0
+FLXS.US,D,20200407,000000,9.95528,10.1853,9.01782,9.22701,41310.620561782,0
+FLXS.US,D,20200408,000000,9.25611,9.91199,8.91352,9.04643,42197.664667418,0
+FLXS.US,D,20200409,000000,9.34675,9.59742,9.07523,9.28206,48458.85328002,0
+FLXS.US,D,20200413,000000,9.28206,9.28206,8.79979,8.88492,31810.500260712,0
+FLXS.US,D,20200414,000000,9.03699,9.3377,8.78995,8.97034,66751.086201517,0
+FLXS.US,D,20200415,000000,8.98941,9.41655,8.31543,8.40086,64637.235683729,0
+FLXS.US,D,20200416,000000,8.63807,8.76164,8.18243,8.47685,67921.943730859,0
+FLXS.US,D,20200417,000000,8.59089,9.00563,8.4104,8.64781,40108.228207583,0
+FLXS.US,D,20200420,000000,8.6191,8.62883,7.94532,8.37255,53360.992666556,0
+FLXS.US,D,20200421,000000,8.37255,8.59089,8.26786,8.43881,25548.294395694,0
+FLXS.US,D,20200422,000000,8.47685,8.59089,8.26786,8.31543,23742.671359567,0
+FLXS.US,D,20200423,000000,8.27749,8.50398,7.83119,7.8598,53258.250172669,0
+FLXS.US,D,20200424,000000,7.87877,8.07823,7.82726,7.99261,57232.655356981,0
+FLXS.US,D,20200427,000000,8.05926,8.6191,8.04962,8.45798,62209.054169792,0
+FLXS.US,D,20200428,000000,8.70452,8.78995,8.55757,8.56238,42646.27298231,0
+FLXS.US,D,20200429,000000,8.54321,9.29189,8.54321,9.05586,82576.482017317,0
+FLXS.US,D,20200430,000000,8.91352,9.33092,8.91352,9.11239,69800.808940848,0
+FLXS.US,D,20200501,000000,9.05586,9.18906,8.23002,8.45798,67090.848508033,0
+FLXS.US,D,20200504,000000,8.35329,8.44835,8.0685,8.17309,83252.954873106,0
+FLXS.US,D,20200505,000000,8.35329,8.35329,7.80288,7.85027,71716.295237765,0
+FLXS.US,D,20200506,000000,7.94532,8.0685,7.81242,7.84093,88143.904483079,0
+FLXS.US,D,20200507,000000,7.87877,7.99261,7.68905,7.85027,95206.687998481,0
+FLXS.US,D,20200508,000000,8.34395,8.47685,8.05926,8.45798,118063.33250483,0
+FLXS.US,D,20200511,000000,8.306,8.81856,8.24908,8.63807,59211.211303611,0
+FLXS.US,D,20200512,000000,8.63807,8.66668,8.0685,8.11598,79372.136910949,0
+FLXS.US,D,20200513,000000,8.16355,8.27749,7.71382,7.90728,54690.541572596,0
+FLXS.US,D,20200514,000000,7.73643,7.86923,7.4136,7.7555,67828.356508705,0
+FLXS.US,D,20200515,000000,7.76484,8.16355,7.70792,8.0971,44364.412310772,0
+FLXS.US,D,20200518,000000,8.33441,8.52355,8.16355,8.33441,79532.862792474,0
+FLXS.US,D,20200519,000000,8.22058,8.25371,7.59408,7.61286,147345.96051496,0
+FLXS.US,D,20200520,000000,7.7555,8.28693,7.67941,8.13495,54559.316011097,0
+FLXS.US,D,20200521,000000,8.13495,8.36292,7.97855,8.25852,41083.773273299,0
+FLXS.US,D,20200522,000000,8.28624,8.42957,8.12089,8.41974,53817.739000766,0
+FLXS.US,D,20200526,000000,8.54321,10.1106,8.51952,9.58759,131786.0675794,0
+FLXS.US,D,20200527,000000,9.64559,9.98469,9.18906,9.93071,89474.470641534,0
+FLXS.US,D,20200528,000000,10.0624,10.0811,9.65542,9.76749,46719.351650848,0
+FLXS.US,D,20200529,000000,9.72817,9.9946,9.22701,9.42637,43346.142643637,0
+FLXS.US,D,20200601,000000,9.30162,9.98965,9.04161,9.26485,71892.279905512,0
+FLXS.US,D,20200602,000000,9.25611,9.43621,8.74267,8.97997,55021.148607379,0
+FLXS.US,D,20200603,000000,9.02756,9.85399,9.02756,9.41655,71444.688843036,0
+FLXS.US,D,20200604,000000,9.41655,10.0497,9.41655,9.93656,55308.013788331,0
+FLXS.US,D,20200605,000000,10.2325,10.9639,10.0575,10.5372,123438.49426421,0
+FLXS.US,D,20200608,000000,10.5372,11.6284,10.4595,11.6284,115973.896045,0
+FLXS.US,D,20200609,000000,11.3334,11.4485,10.2816,11.3236,54005.930697489,0
+FLXS.US,D,20200610,000000,11.3531,11.6765,10.9156,11.4859,82341.496709517,0
+FLXS.US,D,20200611,000000,11.2401,11.3807,10.9156,11.1447,191354.33448058,0
+FLXS.US,D,20200612,000000,11.7611,12.4256,11.1545,12.406,117307.51396069,0
+FLXS.US,D,20200615,000000,12.3578,12.9201,12.0374,12.749,129098.48669971,0
+FLXS.US,D,20200616,000000,12.1779,12.7402,11.5154,11.7316,125788.34734221,0
+FLXS.US,D,20200617,000000,11.5527,11.6284,10.8695,10.9156,130207.29183175,0
+FLXS.US,D,20200618,000000,10.7918,11.3108,10.726,10.9156,90320.824650581,0
+FLXS.US,D,20200619,000000,11.0592,11.301,10.9354,11.0779,121357.19582369,0
+FLXS.US,D,20200622,000000,10.9639,11.422,10.9639,11.2971,89866.112821201,0
+FLXS.US,D,20200623,000000,11.3827,11.4888,11.012,11.3551,91409.284734332,0
+FLXS.US,D,20200624,000000,11.127,11.3453,10.9835,11.2037,159599.78310267,0
+FLXS.US,D,20200625,000000,11.1644,11.2411,10.4959,11.127,213019.77640929,0
+FLXS.US,D,20200626,000000,11.2037,12.6262,10.9039,12.403,995693.78429492,0
+FLXS.US,D,20200629,000000,12.1739,12.1838,11.3354,12.1356,103143.29133813,0
+FLXS.US,D,20200630,000000,12.0609,12.345,10.8597,12.0422,85637.394533209,0
+FLXS.US,D,20200701,000000,11.9931,12.35,11.8889,12.1739,81175.725442248,0
+FLXS.US,D,20200702,000000,12.2713,12.8129,12.1739,12.2713,67132.555857037,0
+FLXS.US,D,20200706,000000,12.461,13.099,12.461,12.8807,63776.640140875,0
+FLXS.US,D,20200707,000000,12.8228,13.2819,12.2791,13.0037,65285.225471905,0
+FLXS.US,D,20200708,000000,13.1374,14.0909,12.9761,13.8717,104039.4907155,0
+FLXS.US,D,20200709,000000,13.8717,14.0821,13.5669,13.68,80547.063449951,0
+FLXS.US,D,20200710,000000,13.68,14.549,13.68,14.3091,88328.027170144,0
+FLXS.US,D,20200713,000000,14.2826,14.2826,12.641,12.7569,148982.71965024,0
+FLXS.US,D,20200714,000000,12.7667,13.1422,12.4128,12.8611,83836.857759155,0
+FLXS.US,D,20200715,000000,13.1177,14.0909,12.9859,13.8245,71354.153378125,0
+FLXS.US,D,20200716,000000,13.7193,14.6061,13.5188,14.2728,97593.162163415,0
+FLXS.US,D,20200717,000000,14.2452,15.0149,14.0053,14.8449,141741.91696227,0
+FLXS.US,D,20200720,000000,14.9215,15.1123,13.7193,13.9091,53453.562636296,0
+FLXS.US,D,20200721,000000,13.9484,14.5392,13.9484,14.1961,76762.884467192,0
+FLXS.US,D,20200722,000000,14.1951,14.6935,14.0241,14.2924,117897.52036123,0
+FLXS.US,D,20200723,000000,14.3554,14.549,14.0909,14.3376,39229.322121265,0
+FLXS.US,D,20200724,000000,14.1863,14.2452,13.8059,13.9857,47271.719712042,0
+FLXS.US,D,20200727,000000,13.9091,14.4261,13.9091,14.3013,39188.632024676,0
+FLXS.US,D,20200728,000000,14.2826,14.9412,14.2639,14.6837,51882.924907969,0
+FLXS.US,D,20200729,000000,14.6444,14.959,14.5873,14.6257,65760.28234958,0
+FLXS.US,D,20200730,000000,14.4624,15.0346,14.4261,15.0346,79249.049368768,0
+FLXS.US,D,20200731,000000,15.0149,15.3787,14.8931,15.0346,39000.440327952,0
+FLXS.US,D,20200803,000000,15.2636,15.8171,14.9806,15.8171,56842.030429728,0
+FLXS.US,D,20200804,000000,15.6175,15.9135,15.474,15.5694,41187.533019602,0
+FLXS.US,D,20200805,000000,15.5792,15.8692,15.4927,15.6638,57621.245779404,0
+FLXS.US,D,20200806,000000,15.589,15.9548,15.589,15.7404,57101.429795483,0
+FLXS.US,D,20200807,000000,15.2725,16.2929,15.2725,16.1602,60776.762769866,0
+FLXS.US,D,20200810,000000,16.1405,16.5986,16.1405,16.4561,37291.456271224,0
+FLXS.US,D,20200811,000000,16.6744,17.0842,16.4659,16.4758,60479.725064767,0
+FLXS.US,D,20200812,000000,16.7313,16.9309,16.3892,16.8277,36741.12271486,0
+FLXS.US,D,20200813,000000,16.8179,17.1609,16.7127,16.7894,40589.388599745,0
+FLXS.US,D,20200814,000000,16.6281,17.4844,16.6281,17.1039,68183.377601443,0
+FLXS.US,D,20200817,000000,17.0557,17.6996,17.0184,17.1708,45203.645552916,0
+FLXS.US,D,20200818,000000,16.5888,17.6564,16.5416,17.3064,28457.636301795,0
+FLXS.US,D,20200819,000000,17.3517,17.6465,17.277,17.3339,29943.8420797,0
+FLXS.US,D,20200820,000000,16.8847,17.563,16.8847,17.4942,50803.62009595,0
+FLXS.US,D,20200821,000000,17.0469,17.5335,16.6281,16.7796,63068.63246023,0
+FLXS.US,D,20200824,000000,16.6842,17.2475,16.3125,17.1511,54862.457230683,0
+FLXS.US,D,20200825,000000,17.1511,17.1511,14.8548,15.1123,159452.28150254,0
+FLXS.US,D,20200826,000000,15.1408,15.7503,14.9963,15.0149,107199.07671562,0
+FLXS.US,D,20200827,000000,15.0248,16.1022,15.0248,16.1022,84979.232220886,0
+FLXS.US,D,20200828,000000,16.1504,16.2182,15.769,15.769,99888.083611023,0
+FLXS.US,D,20200831,000000,15.5114,15.9596,15.2636,15.8073,157402.51788688,0
+FLXS.US,D,20200901,000000,16.2182,18.0378,16.2182,17.8294,138718.64278572,0
+FLXS.US,D,20200902,000000,17.7242,18.7918,17.7242,18.0378,99247.214589749,0
+FLXS.US,D,20200903,000000,17.9336,18.4379,17.3693,17.4371,99104.799251689,0
+FLXS.US,D,20200904,000000,17.3605,18.2767,17.2475,17.2868,95655.296313373,0
+FLXS.US,D,20200908,000000,17.3261,17.6004,16.6379,16.7894,106264.22174649,0
+FLXS.US,D,20200909,000000,16.8277,17.3517,16.7127,17.0941,87772.607351707,0
+FLXS.US,D,20200910,000000,17.2573,18.4006,17.2573,18.0477,126609.27004089,0
+FLXS.US,D,20200911,000000,18.2453,18.4968,17.9966,18.201,83072.9011957,0
+FLXS.US,D,20200914,000000,18.5058,19.3629,18.3052,18.8489,57625.314789063,0
+FLXS.US,D,20200915,000000,19.2106,20.2123,19.2106,19.6883,118122.33314488,0
+FLXS.US,D,20200916,000000,20.0677,20.6703,18.8114,20.6134,103202.29197818,0
+FLXS.US,D,20200917,000000,20.5544,22.6306,20.3558,22.1656,139933.24216889,0
+FLXS.US,D,20200918,000000,22.3494,23.5005,22.3494,23.301,158790.05018056,0
+FLXS.US,D,20200921,000000,22.8528,23.8604,22.5785,23.5202,139610.77315343,0
+FLXS.US,D,20200922,000000,23.53,23.767,22.9009,23.0916,62025.948735142,0
+FLXS.US,D,20200923,000000,22.7672,23.4534,22.7672,23.0818,72134.385980215,0
+FLXS.US,D,20200924,000000,22.8626,23.2676,22.0437,22.2138,82716.862850548,0
+FLXS.US,D,20200925,000000,22.1951,22.5873,21.737,21.737,40180.453129029,0
+FLXS.US,D,20200928,000000,21.737,22.4025,21.737,22.0142,48613.475647058,0
+FLXS.US,D,20200929,000000,21.9759,23.1123,21.9759,22.4625,127151.46557794,0
+FLXS.US,D,20200930,000000,22.4035,23.2558,22.4035,22.9314,65607.694487372,0
+FLXS.US,D,20201001,000000,23.0651,23.533,23.0651,23.3806,42532.340711862,0
+FLXS.US,D,20201002,000000,23.3334,24.1542,22.779,23.0366,137959.77248434,0
+FLXS.US,D,20201005,000000,22.9412,26.1213,22.9412,25.6357,66525.256165449,0
+FLXS.US,D,20201006,000000,25.8549,25.9317,24.2604,24.2791,54378.245081276,0
+FLXS.US,D,20201007,000000,24.6517,25.7517,24.6517,25.1668,34675.083060564,0
+FLXS.US,D,20201008,000000,25.157,25.7399,24.8316,25.0046,36317.945710336,0
+FLXS.US,D,20201009,000000,24.9191,28.6252,24.9191,27.5851,103550.19230401,0
+FLXS.US,D,20201012,000000,27.7748,28.407,26.7535,26.9353,107905.04989143,0
+FLXS.US,D,20201013,000000,26.8488,26.9255,25.4243,25.9886,29261.265709422,0
+FLXS.US,D,20201014,000000,26.2462,26.5421,25.5768,25.5768,15384.925520226,0
+FLXS.US,D,20201015,000000,25.6928,26.9717,25.5305,25.9317,24249.263062097,0
+FLXS.US,D,20201016,000000,25.8648,26.1223,24.3155,25.2897,33229.567379246,0
+FLXS.US,D,20201019,000000,25.3191,25.6062,24.8316,24.87,21681.717967344,0
+FLXS.US,D,20201020,000000,24.87,25.4342,24.87,24.9191,55227.650847568,0
+FLXS.US,D,20201021,000000,25.0901,25.2347,23.9538,23.9538,34950.758464952,0
+FLXS.US,D,20201022,000000,23.9626,24.6704,22.8734,23.9626,74292.995604252,0
+FLXS.US,D,20201023,000000,24.23,25.5492,24.23,25.1285,54455.556264795,0
+FLXS.US,D,20201026,000000,24.6999,25.0803,24.4119,24.8896,48125.194487993,0
+FLXS.US,D,20201027,000000,26.7535,29.8765,26.5716,28.5003,148877.94265152,0
+FLXS.US,D,20201028,000000,27.6323,28.1857,26.1822,27.3856,45191.43852394,0
+FLXS.US,D,20201029,000000,27.4121,27.9763,26.7623,27.708,36673.984055488,0
+FLXS.US,D,20201030,000000,27.478,27.9469,26.4575,26.7053,63569.120648272,0
+FLXS.US,D,20201102,000000,26.9914,28.3685,26.1017,28.3685,33900.953972961,0
+FLXS.US,D,20201103,000000,28.6645,28.6645,27.9085,28.3106,31718.947543386,0
+FLXS.US,D,20201104,000000,28.2241,28.8641,27.4022,27.6893,36464.430058056,0
+FLXS.US,D,20201105,000000,28.0815,30.488,27.7178,30.1449,58481.841322257,0
+FLXS.US,D,20201106,000000,30.2599,30.6414,29.8009,29.9542,45615.632780878,0
+FLXS.US,D,20201109,000000,30.5942,30.6512,28.0531,28.7785,31049.595454501,0
+FLXS.US,D,20201110,000000,29.0174,29.7154,27.8427,29.3339,34886.671562825,0
+FLXS.US,D,20201111,000000,29.209,29.852,28.4256,29.6386,25366.20621346,0
+FLXS.US,D,20201112,000000,29.4667,30.8714,29.2288,30.0968,57978.301376971,0
+FLXS.US,D,20201113,000000,30.0869,30.3022,29.2651,30.0024,41648.348363469,0
+FLXS.US,D,20201116,000000,30.0771,30.2501,28.4236,29.0272,50361.115295547,0
+FLXS.US,D,20201117,000000,28.694,28.7874,27.7276,27.8044,45973.705630859,0
+FLXS.US,D,20201118,000000,27.8044,28.407,26.5038,26.6768,72455.837743267,0
+FLXS.US,D,20201119,000000,26.3798,27.0405,24.8798,26.1213,64557.88999538,0
+FLXS.US,D,20201120,000000,25.4431,26.3996,23.4091,23.7051,185771.6532286,0
+FLXS.US,D,20201123,000000,25.0901,28.3971,24.7283,27.7463,112111.3886263,0
+FLXS.US,D,20201124,000000,29.0567,29.0567,26.7485,27.7178,53917.429737409,0
+FLXS.US,D,20201125,000000,27.6893,28.6124,27.1496,28.1297,37410.474803746,0
+FLXS.US,D,20201127,000000,28.1297,28.5681,27.2116,28.3008,28627.517455052,0
+FLXS.US,D,20201130,000000,28.2437,28.6547,25.9984,27.9567,57573.434915912,0
+FLXS.US,D,20201201,000000,28.2634,28.7874,27.7178,28.1857,50773.102523508,0
+FLXS.US,D,20201202,000000,28.2909,28.7451,27.4878,28.3194,23609.411293239,0
+FLXS.US,D,20201203,000000,28.7402,30.0024,28.0383,29.0665,42496.736877346,0
+FLXS.US,D,20201204,000000,29.3801,29.8667,28.8935,29.5895,33788.038954927,0
+FLXS.US,D,20201207,000000,29.677,29.8097,28.8168,29.791,70902.493305989,0
+FLXS.US,D,20201208,000000,29.6573,30.9667,29.6573,30.7092,36621.086929923,0
+FLXS.US,D,20201209,000000,30.9963,31.8643,29.1894,30.4781,45384.716482737,0
+FLXS.US,D,20201210,000000,30.5175,31.937,30.5175,31.5871,35877.475414762,0
+FLXS.US,D,20201211,000000,31.4544,31.822,30.1735,31.0532,48889.151051447,0
+FLXS.US,D,20201214,000000,31.0238,31.359,30.0771,30.1449,30666.091294151,0
+FLXS.US,D,20201215,000000,30.4035,32.8394,29.7055,32.0756,38960.767483779,0
+FLXS.US,D,20201216,000000,32.3135,33.1737,32.1238,32.9161,37727.857557138,0
+FLXS.US,D,20201217,000000,32.9624,33.7566,32.6772,33.6898,45225.007853625,0
+FLXS.US,D,20201218,000000,33.8618,33.8618,31.9714,33.0017,110605.85505251,0
+FLXS.US,D,20201221,000000,32.7923,33.6602,32.5907,33.6602,33111.566099138,0
+FLXS.US,D,20201222,000000,33.7753,33.8235,32.8473,33.4027,35889.68244374,0
+FLXS.US,D,20201223,000000,33.7291,33.7478,32.1955,32.1955,30063.877864637,0
+FLXS.US,D,20201224,000000,32.5592,33.7291,31.9468,33.3261,29463.698939952,0
+FLXS.US,D,20201228,000000,33.6898,33.6898,32.5111,32.5789,28771.967297943,0
+FLXS.US,D,20201229,000000,32.7412,32.8424,31.008,31.008,38412.468432245,0
+FLXS.US,D,20201230,000000,31.3138,33.3634,31.3138,32.9328,32930.495169318,0
+FLXS.US,D,20201231,000000,32.7795,33.8726,32.5209,33.5069,35822.543784368,0
+FLXS.US,D,20210104,000000,33.5354,36.2201,30.6522,31.4091,109336.32403894,0
+FLXS.US,D,20210105,000000,31.4769,32.866,31.4769,31.9832,23205.562084594,0
+FLXS.US,D,20210106,000000,32.2428,34.8026,32.2428,33.9965,30129.999271593,0
+FLXS.US,D,20210107,000000,34.025,34.5243,33.7851,34.37,17586.259745681,0
+FLXS.US,D,20210108,000000,34.1774,34.1774,32.75,33.4706,27389.521266339,0
+FLXS.US,D,20210111,000000,32.866,35.1752,32.866,34.4752,23846.431105868,0
+FLXS.US,D,20210112,000000,34.6275,35.9892,33.6996,34.6964,83488.95743332,0
+FLXS.US,D,20210113,000000,35.07,35.07,33.6514,34.1774,21745.804869471,0
+FLXS.US,D,20210114,000000,34.8124,35.7207,34.1872,34.4556,24321.487983542,0
+FLXS.US,D,20210115,000000,34.2746,35.3856,33.6602,33.6602,18642.16775216,0
+FLXS.US,D,20210119,000000,33.9297,34.083,32.8905,33.2484,29164.626730025,0
+FLXS.US,D,20210120,000000,33.2287,33.6652,31.8692,32.5494,47767.12163801,0
+FLXS.US,D,20210121,000000,32.5789,33.3732,32.1759,33.0488,28375.238856202,0
+FLXS.US,D,20210122,000000,33.0576,35.7403,31.7444,35.2804,25418.08608661,0
+FLXS.US,D,20210125,000000,35.5674,36.9102,34.9648,35.8741,36131.788518442,0
+FLXS.US,D,20210126,000000,36.4786,36.4786,32.5789,34.6473,67506.904745654,0
+FLXS.US,D,20210127,000000,33.8235,36.396,32.8079,33.4312,25958.247118827,0
+FLXS.US,D,20210128,000000,33.6898,34.7682,31.7827,33.1727,25272.618991306,0
+FLXS.US,D,20210129,000000,33.0576,34.0161,31.6392,32.6929,43712.353512937,0
+FLXS.US,D,20210201,000000,32.5013,33.0145,31.008,32.0412,51691.681454001,0
+FLXS.US,D,20210202,000000,32.4915,33.5069,31.5625,33.3831,27009.068863233,0
+FLXS.US,D,20210203,000000,33.0576,33.6043,33.0576,33.6043,18838.497468202,0
+FLXS.US,D,20210204,000000,33.4214,34.2363,32.2899,32.7598,36598.707376799,0
+FLXS.US,D,20210205,000000,32.4069,33.2582,32.2997,32.7696,26701.858633988,0
+FLXS.US,D,20210208,000000,33.4804,34.485,33.4214,34.2462,28076.166646274,0
+FLXS.US,D,20210209,000000,34.14,34.7928,33.2877,33.2877,29929.600545894,0
+FLXS.US,D,20210210,000000,34.0161,34.3415,32.5887,32.7215,29174.799254172,0
+FLXS.US,D,20210211,000000,33.0852,33.1442,31.2174,31.3993,55101.511548142,0
+FLXS.US,D,20210212,000000,31.4957,32.5592,30.5667,32.0216,37801.099730998,0
+FLXS.US,D,20210216,000000,32.6654,33.4312,31.5153,31.9921,29900.100225868,0
+FLXS.US,D,20210217,000000,31.5241,32.7893,31.3324,31.5811,26171.870125918,0
+FLXS.US,D,20210218,000000,31.5241,31.9173,30.72,31.6775,33882.643429496,0
+FLXS.US,D,20210219,000000,31.6775,33.0488,31.3039,32.9614,19605.5057889,0
+FLXS.US,D,20210222,000000,32.9614,33.9099,32.286,33.5944,33792.107964586,0
+FLXS.US,D,20210223,000000,32.5691,33.1923,31.9173,33.1442,22660.314790304,0
+FLXS.US,D,20210224,000000,32.7795,36.2201,32.7795,34.1301,82998.641769426,0
+FLXS.US,D,20210225,000000,34.2265,34.2265,30.72,31.6205,60269.153814921,0
+FLXS.US,D,20210226,000000,31.2853,31.8692,30.4232,31.6971,49197.378533107,0
+FLXS.US,D,20210301,000000,32.1376,35.6353,31.9675,35.1555,46411.124169189,0
+FLXS.US,D,20210302,000000,34.9156,35.9419,34.7062,35.0503,24991.857324843,0
+FLXS.US,D,20210303,000000,34.8488,34.9451,32.98,33.3536,37874.341904858,0
+FLXS.US,D,20210304,000000,33.6141,34.1606,30.3749,31.879,53601.06423643,0
+FLXS.US,D,20210305,000000,32.7893,32.7991,28.9279,32.0412,46867.870503399,0
+FLXS.US,D,20210308,000000,32.5396,34.0161,32.5396,33.9297,41605.623762051,0
+FLXS.US,D,20210309,000000,34.0161,35.1359,33.9866,34.4369,30605.056149268,0
+FLXS.US,D,20210310,000000,34.6571,35.5301,34.6571,35.2233,38491.814120592,0
+FLXS.US,D,20210311,000000,35.0031,35.701,34.4182,35.4337,28534.947485313,0
+FLXS.US,D,20210312,000000,35.1555,36.6507,35.1555,36.402,18967.688524871,0
+FLXS.US,D,20210315,000000,36.2575,36.3548,34.5726,35.9223,42799.878096932,0
+FLXS.US,D,20210316,000000,35.586,36.519,34.7181,35.5084,27882.888687477,0
+FLXS.US,D,20210317,000000,35.4219,37.038,34.3926,36.8365,57821.644505104,0
+FLXS.US,D,20210318,000000,37.5187,39.8859,37.5187,37.5679,128292.82278725,0
+FLXS.US,D,20210319,000000,37.616,38.4625,37.5187,37.6062,76739.487661653,0
+FLXS.US,D,20210322,000000,37.9424,37.9621,36.576,37.9523,117061.33887632,0
+FLXS.US,D,20210323,000000,37.9523,38.1056,35.6912,35.7395,55268.340944157,0
+FLXS.US,D,20210324,000000,35.7395,36.4708,33.0931,34.9904,122144.54919268,0
+FLXS.US,D,20210325,000000,34.374,35.0758,31.7669,34.2393,73680.609650589,0
+FLXS.US,D,20210326,000000,34.0368,34.7485,31.7571,34.5381,75376.369425928,0
+FLXS.US,D,20210329,000000,34.5185,34.5185,31.8338,32.7863,97897.320635415,0
+FLXS.US,D,20210330,000000,32.69,33.1618,30.3445,32.6035,84951.766405688,0
+FLXS.US,D,20210331,000000,32.5937,35.4808,31.8917,33.5256,75038.641624241,0
+FLXS.US,D,20210401,000000,33.8245,34.8822,33.8245,34.5381,21664.424676293,0
+FLXS.US,D,20210405,000000,35.1241,37.9336,35.1241,36.6349,62358.590274756,0
+FLXS.US,D,20210406,000000,36.7972,40.3194,36.7972,38.5302,65704.33346677,0
+FLXS.US,D,20210407,000000,38.6846,39.0827,36.9564,37.2592,26915.481641079,0
+FLXS.US,D,20210408,000000,37.4046,37.8274,36.5485,37.0567,15581.255236268,0
+FLXS.US,D,20210409,000000,37.1156,39.1791,37.038,38.7318,28831.985190412,0
+FLXS.US,D,20210412,000000,38.433,39.703,37.1353,38.5667,38965.853745853,0
+FLXS.US,D,20210413,000000,37.4145,37.5088,36.0677,36.6723,40582.267832843,0
+FLXS.US,D,20210414,000000,36.5092,37.3948,36.1247,36.4118,30926.50791232,0
+FLXS.US,D,20210415,000000,36.4904,36.519,35.9321,36.0874,29970.290642483,0
+FLXS.US,D,20210416,000000,36.0186,36.3942,35.3443,36.3942,30445.347520158,0
+FLXS.US,D,20210419,000000,36.4609,36.8463,35.7295,36.3469,29429.112357852,0
+FLXS.US,D,20210420,000000,36.3469,36.3469,35.1142,35.7295,25134.272662904,0
+FLXS.US,D,20210421,000000,35.8938,36.7922,35.471,36.4806,8943.6832302189,0
+FLXS.US,D,20210422,000000,35.5959,36.5583,34.6816,34.8734,86282.332564143,0
+FLXS.US,D,20210423,000000,34.892,35.5959,33.7301,34.5283,71118.15081791,0
+FLXS.US,D,20210426,000000,34.548,36.288,34.4123,35.4612,83560.165102351,0
+FLXS.US,D,20210427,000000,36.0874,39.0296,35.1191,38.433,74532.049921711,0
+FLXS.US,D,20210428,000000,38.4428,42.3199,37.4794,41.5708,115725.6864558,0
+FLXS.US,D,20210429,000000,41.5019,41.5019,40.0775,40.5887,39767.448648652,0
+FLXS.US,D,20210430,000000,40.4148,42.6758,39.9242,41.8775,71444.688843036,0
+FLXS.US,D,20210503,000000,42.9165,45.1766,41.9454,44.8119,72814.927845663,0
+FLXS.US,D,20210504,000000,44.3213,48.1021,44.3213,47.7168,119082.61942438,0
+FLXS.US,D,20210505,000000,47.8131,48.3705,47.1397,48.1021,76035.548990667,0
+FLXS.US,D,20210506,000000,47.938,47.9478,44.5524,45.8215,46188.345890365,0
+FLXS.US,D,20210507,000000,44.4226,47.6991,44.4226,47.0148,40124.504246219,0
+FLXS.US,D,20210510,000000,47.1299,47.1299,43.7728,43.8977,28723.139182036,0
+FLXS.US,D,20210511,000000,43.0031,44.8601,41.4263,44.6192,39490.755991848,0
+FLXS.US,D,20210512,000000,44.2437,44.5907,41.0989,41.6071,42625.927934015,0
+FLXS.US,D,20210513,000000,41.6071,43.186,41.1648,41.7428,51137.278887978,0
+FLXS.US,D,20210514,000000,42.0122,43.1662,41.3869,41.7714,53757.721108297,0
+FLXS.US,D,20210517,000000,41.8775,43.8299,41.8057,43.3776,39340.20263447,0
+FLXS.US,D,20210518,000000,43.589,44.6192,43.186,43.358,37822.462031708,0
+FLXS.US,D,20210519,000000,42.658,45.6819,42.1085,45.3309,30780.0235646,0
+FLXS.US,D,20210520,000000,45.4076,47.7168,44.398,47.005,78696.681307575,0
+FLXS.US,D,20210521,000000,47.0444,47.2597,45.1196,45.7163,66434.720700539,0
+FLXS.US,D,20210524,000000,45.8992,46.1517,44.5081,44.8512,31446.323896242,0
+FLXS.US,D,20210525,000000,44.8778,46.1203,44.5524,45.6101,43822.216773727,0
+FLXS.US,D,20210526,000000,45.8313,46.8026,45.6002,45.7635,25326.533369286,0
+FLXS.US,D,20210527,000000,46.9382,47.4583,45.8706,47.3904,35099.277317502,0
+FLXS.US,D,20210528,000000,45.8942,47.5339,44.3882,44.7155,28245.030547118,0
+FLXS.US,D,20210601,000000,45.1766,46.082,44.3784,45.8313,41172.27423338,0
+FLXS.US,D,20210602,000000,45.9944,45.9944,44.7343,45.5619,24468.989583677,0
+FLXS.US,D,20210603,000000,45.4852,45.7163,43.5133,43.9458,34842.929708992,0
+FLXS.US,D,20210604,000000,43.475,45.39,43.475,45.3024,32791.131588502,0
+FLXS.US,D,20210607,000000,45.3024,48.8374,45.3024,47.9282,70750.922696195,0
+FLXS.US,D,20210608,000000,48.1779,49.1893,46.7072,47.3511,31910.190997355,0
+FLXS.US,D,20210609,000000,47.5437,47.9675,46.5136,47.1791,27229.812637227,0
+FLXS.US,D,20210610,000000,46.2156,47.3363,44.9367,45.0626,25225.825380228,0
+FLXS.US,D,20210611,000000,45.1009,45.5335,44.5484,45.1383,21013.383130873,0
+FLXS.US,D,20210614,000000,44.9849,46.3749,44.4275,45.1668,26941.930203861,0
+FLXS.US,D,20210615,000000,44.9269,45.965,44.2339,45.8509,28631.586464711,0
+FLXS.US,D,20210616,000000,45.0724,45.3752,43.9163,44.2241,40525.301697618,0
+FLXS.US,D,20210617,000000,44.168,44.686,41.3584,42.0023,45445.75162762,0
+FLXS.US,D,20210618,000000,41.1186,42.3003,40.8198,42.1468,44765.209762172,0
+FLXS.US,D,20210621,000000,42.6944,43.2774,42.079,42.0889,53236.88787196,0
+FLXS.US,D,20210622,000000,42.1272,42.1272,41.0213,41.1737,51549.266115939,0
+FLXS.US,D,20210623,000000,41.4921,42.0171,41.2818,41.5315,51995.839926002,0
+FLXS.US,D,20210624,000000,42.1666,44.0608,42.1666,42.8015,76501.450596609,0
+FLXS.US,D,20210625,000000,43.1466,44.2732,41.5944,42.0594,817592.21427331,0
+FLXS.US,D,20210628,000000,42.3297,42.3297,39.2224,39.7128,48487.336347632,0
+FLXS.US,D,20210629,000000,39.6539,41.5678,38.7377,38.9609,59709.664986824,0
+FLXS.US,D,20210630,000000,38.9883,39.6302,38.2068,38.9982,115681.94460197,0
+FLXS.US,D,20210701,000000,39.124,41.4991,38.9559,40.8817,60380.034328125,0
+FLXS.US,D,20210702,000000,40.9298,40.978,39.7492,40.167,32477.817844768,0
+FLXS.US,D,20210706,000000,40.8286,40.8286,37.9945,38.2835,31041.457435183,0
+FLXS.US,D,20210707,000000,38.5627,38.9412,36.7874,37.2503,32567.336057264,0
+FLXS.US,D,20210708,000000,36.7106,37.327,35.8554,36.7489,50015.249474542,0
+FLXS.US,D,20210709,000000,37.4539,38.1006,37.27,37.5501,19948.319852661,0
+FLXS.US,D,20210712,000000,37.2307,37.6082,36.6812,37.2503,30782.058069429,0
+FLXS.US,D,20210713,000000,36.9515,38.0044,36.1208,36.2948,30469.761578111,0
+FLXS.US,D,20210714,000000,36.517,36.7687,35.705,36.111,29627.476578723,0
+FLXS.US,D,20210715,000000,35.9095,36.1985,35.2902,35.6391,39887.484433589,0
+FLXS.US,D,20210716,000000,35.821,35.88,34.663,34.9333,29355.870183992,0
+FLXS.US,D,20210719,000000,34.1704,34.9628,33.2533,33.3015,56020.090478635,0
+FLXS.US,D,20210720,000000,33.6013,34.9038,33.6013,34.6728,53525.787557741,0
+FLXS.US,D,20210721,000000,35.068,36.4148,34.6925,36.1493,42747.998223782,0
+FLXS.US,D,20210722,000000,35.9655,35.9655,34.4694,34.779,26645.909751178,0
+FLXS.US,D,20210723,000000,35.2036,35.9046,35.0012,35.1171,18983.964563506,0
+FLXS.US,D,20210726,000000,35.1752,35.5173,34.0938,34.7299,12745.155504027,0
+FLXS.US,D,20210727,000000,34.6335,34.6335,33.5001,34.1704,15394.080791959,0
+FLXS.US,D,20210728,000000,34.5952,34.5952,33.4175,33.8716,14853.919759743,0
+FLXS.US,D,20210729,000000,34.4408,34.7397,33.7458,34.3642,19709.265535202,0
+FLXS.US,D,20210730,000000,34.3543,34.3543,32.8582,33.3113,16539.507010934,0
+FLXS.US,D,20210802,000000,33.4568,33.9198,32.4324,32.925,21275.83425387,0
+FLXS.US,D,20210803,000000,32.9732,33.331,32.1917,32.9928,33015.944372155,0
+FLXS.US,D,20210804,000000,32.4138,33.9198,32.4138,32.636,25281.774263038,0
+FLXS.US,D,20210805,000000,32.7127,33.9001,32.7127,33.8038,13078.814296056,0
+FLXS.US,D,20210806,000000,34.199,34.199,33.3015,33.9297,17359.412457199,0
+FLXS.US,D,20210809,000000,32.5534,33.8913,32.5534,33.7743,10126.747788538,0
+FLXS.US,D,20210810,000000,34.0358,34.5381,33.9582,34.142,6413.7764748101,0
+FLXS.US,D,20210811,000000,34.4694,35.4071,34.4694,35.4071,12438.962527197,0
+FLXS.US,D,20210812,000000,34.8085,35.2528,34.663,35.068,9190.8755669959,0
+FLXS.US,D,20210813,000000,34.9235,35.6774,34.5676,35.185,13832.598335364,0
+FLXS.US,D,20210816,000000,35.3,37.8736,34.9628,36.4688,16513.058448151,0
+FLXS.US,D,20210817,000000,34.5391,35.7738,34.5391,35.4455,21988.928196589,0
+FLXS.US,D,20210818,000000,35.1359,35.1938,34.3249,34.8369,21188.350546205,0
+FLXS.US,D,20210819,000000,34.6728,34.6728,33.5718,34.0938,19785.559466305,0
+FLXS.US,D,20210820,000000,33.7743,35.1555,33.5816,35.1555,27117.914871608,0
+FLXS.US,D,20210823,000000,35.8309,36.3814,35.186,35.7443,25257.360205084,0
+FLXS.US,D,20210824,000000,37.6563,40.1414,35.9281,36.517,24458.81705953,0
+FLXS.US,D,20210825,000000,36.228,37.4056,35.2429,35.2429,17642.20862849,0
+FLXS.US,D,20210826,000000,35.2036,36.4423,34.3061,34.5087,23125.199143832,0
+FLXS.US,D,20210827,000000,34.5087,35.7541,33.8127,35.0778,17802.934510016,0
+FLXS.US,D,20210830,000000,35.3098,35.3098,33.8618,33.9395,10364.784853583,0
+FLXS.US,D,20210831,000000,34.2678,34.2963,33.2238,33.7173,29235.834399055,0
+FLXS.US,D,20210901,000000,34.0446,34.4309,33.5227,33.7458,33676.141189309,0
+FLXS.US,D,20210902,000000,33.852,34.4595,33.562,34.142,22992.956329918,0
+FLXS.US,D,20210903,000000,33.9198,33.9198,33.5423,33.8038,10991.412341051,0
+FLXS.US,D,20210907,000000,33.9297,34.6433,33.8225,34.1892,13771.56319048,0
+FLXS.US,D,20210908,000000,33.8618,33.8618,33.0704,33.2632,18316.64697945,0
+FLXS.US,D,20210909,000000,33.3408,34.1135,33.3408,33.7743,11139.9311936,0
+FLXS.US,D,20210910,000000,34.0545,34.3543,32.8768,32.8768,16074.622657407,0
+FLXS.US,D,20210913,000000,32.8591,33.3408,32.7225,32.925,12120.56252139,0
+FLXS.US,D,20210914,000000,32.9732,32.9732,32.1621,32.2683,24029.536540518,0
+FLXS.US,D,20210915,000000,32.2201,33.5915,32.2201,33.042,12542.722273499,0
+FLXS.US,D,20210916,000000,33.2149,33.9493,32.8286,33.2632,11911.008523957,0
+FLXS.US,D,20210917,000000,33.4371,35.5025,33.2435,35.3393,34551.995518382,0
+FLXS.US,D,20210920,000000,34.4595,34.4595,31.9606,32.751,23242.183171524,0
+FLXS.US,D,20210921,000000,32.9938,35.5438,31.9321,32.0137,13448.076922599,0
+FLXS.US,D,20210922,000000,32.112,32.9839,32.112,32.5573,10670.977830414,0
+FLXS.US,D,20210923,000000,32.344,32.7431,31.238,31.9173,26547.23626695,0
+FLXS.US,D,20210924,000000,31.2577,31.8879,30.8212,31.4032,28893.020335295,0
+FLXS.US,D,20210927,000000,31.4907,32.5474,31.4907,32.2762,42757.153495514,0
+FLXS.US,D,20210928,000000,32.344,32.4502,31.1516,31.6067,22100.825962208,0
+FLXS.US,D,20210929,000000,31.8584,32.4895,30.4438,30.55,24128.210024746,0
+FLXS.US,D,20210930,000000,30.841,30.841,29.2592,29.9483,97019.431801513,0
+FLXS.US,D,20211001,000000,30.0358,30.3022,29.6485,29.7055,19032.792679413,0
+FLXS.US,D,20211004,000000,29.5895,29.5895,28.3381,28.9112,21474.198474741,0
+FLXS.US,D,20211005,000000,29.1924,29.6288,28.5711,28.7745,15042.111456465,0
+FLXS.US,D,20211006,000000,28.5613,29.0518,28.5613,28.8523,23491.41001313,0
+FLXS.US,D,20211007,000000,29.2887,30.4909,29.0076,30.1617,31940.708569796,0
+FLXS.US,D,20211008,000000,29.9286,30.1911,29.1432,29.619,24429.316739502,0
+FLXS.US,D,20211011,000000,29.7645,30.0987,29.619,29.8224,17923.987547368,0
+FLXS.US,D,20211012,000000,30.4536,30.4536,29.852,30.0653,13257.850721047,0
+FLXS.US,D,20211013,000000,30.0741,30.1862,29.8126,30.0653,14668.779820263,0
+FLXS.US,D,20211014,000000,30.4909,30.6955,29.5993,29.9483,15608.721051465,0
+FLXS.US,D,20211015,000000,29.9385,30.201,29.328,29.328,49532.05457755,0
+FLXS.US,D,20211018,000000,29.4342,30.1617,29.3949,30.0555,28903.192859441,0
+FLXS.US,D,20211019,000000,29.8224,30.1862,29.2494,29.2494,23151.647706615,0
+FLXS.US,D,20211020,000000,29.4735,30.026,29.2218,29.3182,29534.906608983,0
+FLXS.US,D,20211021,000000,29.4244,29.7202,28.6202,29.1825,34133.904775932,0
+FLXS.US,D,20211022,000000,29.6671,29.6671,28.8523,29.1727,26346.83754125,0
+FLXS.US,D,20211025,000000,29.2218,29.2405,28.1061,28.407,49100.739553709,0
+FLXS.US,D,20211026,000000,28.2221,28.2221,26.9323,27.2331,52160.634817187,0
+FLXS.US,D,20211027,000000,27.2429,27.2429,25.9237,25.9237,36425.774466296,0
+FLXS.US,D,20211028,000000,26.2531,27.4268,26.1852,26.7583,97169.985158891,0
+FLXS.US,D,20211029,000000,26.8547,28.0373,26.8547,27.1555,67115.262565987,0
+FLXS.US,D,20211101,000000,27.2912,28.1061,26.9137,27.068,50854.482716686,0
+FLXS.US,D,20211102,000000,27.2331,27.2519,26.1852,26.4674,51439.40285515,0
+FLXS.US,D,20211103,000000,26.3022,26.9323,25.9139,26.1567,48920.685876304,0
+FLXS.US,D,20211104,000000,26.5637,26.5637,25.0508,25.2642,42785.636563126,0
+FLXS.US,D,20211105,000000,25.682,28.2024,25.3221,27.9705,36419.670951808,0
+FLXS.US,D,20211108,000000,28.0864,28.7461,27.7561,28.3577,28987.624809863,0
+FLXS.US,D,20211109,000000,28.2122,28.2122,27.6205,27.708,14212.033486055,0
+FLXS.US,D,20211110,000000,27.7365,29.037,27.7365,28.3283,44852.693469838,0
+FLXS.US,D,20211111,000000,28.4453,28.4453,27.7856,28,26861.567263098,0
+FLXS.US,D,20211112,000000,27.8731,28.4501,27.8593,28.3096,15903.724251734,0
+FLXS.US,D,20211115,000000,29.3526,29.3526,28.1258,28.5613,24159.744849602,0
+FLXS.US,D,20211116,000000,28.2998,29.5168,28.2998,29.037,28874.709791829,0
+FLXS.US,D,20211117,000000,28.8326,28.8326,27.8545,28.1641,22322.586988617,0
+FLXS.US,D,20211118,000000,28.5711,28.5711,27.185,27.6106,15057.370242687,0
+FLXS.US,D,20211119,000000,27.2912,28.8719,27.2912,28.1258,26387.527637839,0
+FLXS.US,D,20211122,000000,27.882,28.4453,27.882,28.0962,19024.654660095,0
+FLXS.US,D,20211123,000000,27.9213,28.7844,27.6598,28.7068,24505.610670607,0
+FLXS.US,D,20211124,000000,28.6006,28.7844,27.9016,28.3479,18288.163911838,0
+FLXS.US,D,20211126,000000,27.475,28.2762,27.1752,27.6106,20267.737110883,0
+FLXS.US,D,20211129,000000,27.7276,27.7365,26.6227,27.2233,25831.090566986,0
+FLXS.US,D,20211130,000000,27.1457,27.6401,26.6699,27.5241,31189.976287733,0
+FLXS.US,D,20211201,000000,28.2221,28.6291,27.5241,27.9803,40346.265272628,0
+FLXS.US,D,20211202,000000,27.8633,28.5908,27.6795,28.4551,30755.609506647,0
+FLXS.US,D,20211203,000000,28.116,28.9977,28.0864,28.7461,28309.117449245,0
+FLXS.US,D,20211206,000000,29.0852,29.0852,28.1455,28.5032,43607.57651422,0
+FLXS.US,D,20211207,000000,28.2663,30.0791,28.2663,29.7841,23826.086057574,0
+FLXS.US,D,20211208,000000,29.5895,30.434,29.3182,30.2688,16437.781769461,0
+FLXS.US,D,20211209,000000,29.9779,30.0358,29.5404,29.5797,25080.358284923,0
+FLXS.US,D,20211210,000000,29.7055,29.7055,29.0715,29.0852,26487.218374481,0
+FLXS.US,D,20211213,000000,29.0665,29.6819,28.2998,28.9593,27366.124460799,0
+FLXS.US,D,20211214,000000,28.9692,29.9779,28.1493,28.5327,29559.320666936,0
+FLXS.US,D,20211215,000000,28.6487,29.095,27.475,28.6487,28342.686778931,0
+FLXS.US,D,20211216,000000,28.6104,28.6104,23.7797,23.9351,82863.347198268,0
+FLXS.US,D,20211217,000000,23.8967,24.2063,23.2371,23.8584,52673.330034206,0
+FLXS.US,D,20211220,000000,23.7326,24.056,22.1312,22.8979,27111.811357119,0
+FLXS.US,D,20211221,000000,23.0149,24.3716,23.0149,24.1179,23320.511607457,0
+FLXS.US,D,20211222,000000,24.7972,25.1137,23.8938,24.401,25210.566594008,0
+FLXS.US,D,20211223,000000,24.9279,25.2985,24.7618,25.0842,14373.776619995,0
+FLXS.US,D,20211227,000000,25.0155,25.3182,24.869,24.9672,13935.340829251,0
+FLXS.US,D,20211228,000000,25.1334,25.8166,24.5957,25.1816,29884.841439646,0
+FLXS.US,D,20211229,000000,25.4253,25.9916,25.3379,25.9139,21837.357586795,0
+FLXS.US,D,20211230,000000,25.6702,26.8507,25.5915,26.3042,25311.274583065,0
+FLXS.US,D,20211231,000000,26.314,26.5676,25.85,26.2167,17355.34344754,0
+FLXS.US,D,20220103,000000,26.49,26.6551,25.5816,26.197,16479.489118465,0
+FLXS.US,D,20220104,000000,26.1577,28.1729,26.1577,27.4651,24987.788315184,0
+FLXS.US,D,20220105,000000,27.6313,29.154,27.3777,27.534,30368.036336639,0
+FLXS.US,D,20220106,000000,27.7296,28.2998,27.1535,27.5044,19529.211857796,0
+FLXS.US,D,20220107,000000,27.3383,28.0904,27.1289,27.7679,23956.294366658,0
+FLXS.US,D,20220110,000000,27.7581,27.993,26.431,26.8016,22601.314150251,0
+FLXS.US,D,20220111,000000,27.0543,27.0543,26.1479,26.4507,19173.173512644,0
+FLXS.US,D,20220112,000000,26.3818,26.665,26.0604,26.0702,36208.082449546,0
+FLXS.US,D,20220113,000000,26.2403,26.6944,26.2167,26.4113,12587.481379746,0
+FLXS.US,D,20220114,000000,26.5578,26.5578,25.6505,26.0988,15511.064819652,0
+FLXS.US,D,20220118,000000,26.0309,26.0309,24.9672,25.1422,19924.923047123,0
+FLXS.US,D,20220119,000000,25.3968,25.3968,24.3037,24.342,22231.034271293,0
+FLXS.US,D,20220120,000000,24.6497,24.9574,23.8741,23.9027,23732.498835419,0
+FLXS.US,D,20220121,000000,23.9125,24.459,23.6883,23.8446,32236.729022479,0
+FLXS.US,D,20220124,000000,23.4151,24.7618,22.8095,24.5377,37379.957231304,0
+FLXS.US,D,20220125,000000,22.4586,25.0548,22.4586,24.4787,32703.647880836,0
+FLXS.US,D,20220126,000000,25.6888,25.6888,22.8095,22.8095,20628.861718109,0
+FLXS.US,D,20220127,000000,23.2588,23.6342,22.7416,23.0051,28933.710431884,0
+FLXS.US,D,20220128,000000,22.7023,23.239,22.4487,23.1319,28052.769840736,0
+FLXS.US,D,20220131,000000,23.2194,24.572,23.2194,24.3125,65504.951993485,0
+FLXS.US,D,20220201,000000,24.1474,24.8109,24.059,24.1857,32114.658732713,0
+FLXS.US,D,20220202,000000,24.0983,24.8503,22.8783,23.0149,23912.552512825,0
+FLXS.US,D,20220203,000000,23.3177,23.532,22.4487,22.5362,39442.945128356,0
+FLXS.US,D,20220204,000000,22.7711,22.9372,21.9877,22.781,26526.891218655,0
+FLXS.US,D,20220207,000000,22.5755,23.239,22.0879,22.1361,14914.954904626,0
+FLXS.US,D,20220208,000000,21.9513,22.2196,21.6288,21.9218,19667.558186198,0
+FLXS.US,D,20220209,000000,22.0879,22.3366,21.2779,21.5414,25837.194081476,0
+FLXS.US,D,20220210,000000,21.5993,23.0051,21.5993,22.3416,31765.741154464,0
+FLXS.US,D,20220211,000000,22.4388,22.6148,21.619,21.7458,47007.234084215,0
+FLXS.US,D,20220214,000000,21.9807,23.0542,21.4725,22.9078,44754.01998561,0
+FLXS.US,D,20220215,000000,23.3177,23.8318,23.0149,23.2007,28648.879755761,0
+FLXS.US,D,20220216,000000,23.2105,23.2588,21.8628,22.5362,31035.353920695,0
+FLXS.US,D,20220217,000000,22.1853,22.314,21.7655,21.9709,36245.720788891,0
+FLXS.US,D,20220218,000000,21.7753,22.9274,21.6386,22.4586,31883.742434572,0
+FLXS.US,D,20220222,000000,22.429,22.7613,21.2288,21.2877,27761.835650126,0
+FLXS.US,D,20220223,000000,22.0191,22.0191,20.7992,21.0823,28459.670806623,0
+FLXS.US,D,20220224,000000,20.8779,21.6682,20.2673,21.4627,30371.088093883,0
+FLXS.US,D,20220225,000000,21.1511,22.2825,20.8581,22.2049,31645.705369527,0
+FLXS.US,D,20220228,000000,21.8344,22.0977,20.8286,21.0725,25602.208773675,0
+FLXS.US,D,20220301,000000,21.1511,21.1511,19.5988,19.6382,21772.253432253,0
+FLXS.US,D,20220302,000000,20.0088,21.2583,20.0088,21.0242,20027.665541009,0
+FLXS.US,D,20220303,000000,20.9063,20.9456,20.4482,20.5849,14676.917839581,0
+FLXS.US,D,20220304,000000,20.1454,20.1503,19.3158,19.5202,44083.650644309,0
+FLXS.US,D,20220307,000000,19.5202,19.5202,17.9886,18.1636,34084.059407611,0
+FLXS.US,D,20220308,000000,18.3691,19.2863,18.0319,18.7102,26931.757679715,0
+FLXS.US,D,20220309,000000,19.5988,20.0088,19.1497,19.3934,16576.128097863,0
+FLXS.US,D,20220310,000000,19.2863,19.2863,18.5637,19.1014,24161.779354431,0
+FLXS.US,D,20220311,000000,19.6186,19.6186,18.1449,18.1449,23410.029819954,0
+FLXS.US,D,20220314,000000,18.1155,18.8517,17.7882,18.0369,25191.238798128,0
+FLXS.US,D,20220315,000000,18.2619,19.3256,18.2619,19.2567,807596.69204627,0
+FLXS.US,D,20220316,000000,19.4032,20.3312,18.9648,19.9891,42407.218664851,0
+FLXS.US,D,20220317,000000,20.0963,20.233,19.5595,20.1356,22777.298817998,0
+FLXS.US,D,20220318,000000,20.1258,21.7075,20.1258,21.6386,80692.530545255,0
+FLXS.US,D,20220321,000000,21.3654,21.6436,20.4964,20.5455,49589.020712774,0
+FLXS.US,D,20220322,000000,20.9092,20.9092,20.1032,20.8404,29750.564120903,0
+FLXS.US,D,20220323,000000,20.8208,20.9879,19.8476,19.9164,35050.449201595,0
+FLXS.US,D,20220324,000000,19.936,20.4571,19.3364,20.0835,26544.184509706,0
+FLXS.US,D,20220325,000000,20.2703,20.6226,19.9655,20.0933,28989.659314693,0
+FLXS.US,D,20220328,000000,20.231,20.4865,19.3954,19.8476,48891.185556276,0
+FLXS.US,D,20220329,000000,20.2605,21.332,20.2605,20.8797,33208.205078536,0
+FLXS.US,D,20220330,000000,21.0665,21.1304,19.9459,19.9557,24004.10523015,0
+FLXS.US,D,20220331,000000,19.9557,20.3096,18.8744,18.9727,21654.252152147,0
+FLXS.US,D,20220401,000000,19.189,19.189,18.5008,18.6974,22929.886680206,0
+FLXS.US,D,20220404,000000,18.5598,19.1938,18.1567,18.9924,39075.717006643,0
+FLXS.US,D,20220405,000000,18.9825,19.2283,18.3976,18.4517,25130.203653245,0
+FLXS.US,D,20220406,000000,18.3337,18.8645,18.1567,18.5499,35114.536103723,0
+FLXS.US,D,20220407,000000,18.6286,19.4347,18.6286,19.1693,25899.246478773,0
+FLXS.US,D,20220408,000000,18.9629,19.5084,18.7564,19.1791,28965.245256739,0
+FLXS.US,D,20220411,000000,19.1791,19.7296,18.9038,18.9825,25794.469480057,0
+FLXS.US,D,20220412,000000,19.0906,19.3561,18.3533,18.5598,40121.452488975,0
+FLXS.US,D,20220413,000000,18.5795,19.3561,18.5795,19.0218,24769.07904602,0
+FLXS.US,D,20220414,000000,19.1497,19.6903,18.9629,19.012,30143.223552985,0
+FLXS.US,D,20220418,000000,19.071,19.8328,18.2551,18.8547,44807.93436359,0
+FLXS.US,D,20220419,000000,19.1791,19.5723,18.6286,19.4249,23939.001075608,0
+FLXS.US,D,20220420,000000,19.5625,19.8378,19.3364,19.5036,24444.575525723,0
+FLXS.US,D,20220421,000000,19.7886,20.1474,19.0218,19.2479,32686.354589785,0
+FLXS.US,D,20220422,000000,19.307,19.3364,18.9333,18.9825,21928.91030412,0
+FLXS.US,D,20220425,000000,18.6483,19.5134,18.2649,19.4347,33554.070899541,0
+FLXS.US,D,20220426,000000,19.8574,22.6099,19.6608,21.4893,119523.08971995,0
+FLXS.US,D,20220427,000000,21.1845,22.4232,21.0763,22.0693,52194.204146873,0
+FLXS.US,D,20220428,000000,22.2167,22.9048,21.5925,21.8137,40897.616081406,0
+FLXS.US,D,20220429,000000,21.8038,22.5509,21.2829,21.3222,40913.892120041,0
+FLXS.US,D,20220502,000000,21.5679,22.0889,21.1599,21.9611,42796.826339689,0
+FLXS.US,D,20220503,000000,22.1282,22.374,21.6957,22.2659,29681.390956702,0
+FLXS.US,D,20220504,000000,21.912,23.4061,21.912,23.4061,36991.366808881,0
+FLXS.US,D,20220505,000000,23.1309,23.1997,21.7841,22.2069,29802.443994055,0
+FLXS.US,D,20220506,000000,22.0201,22.0201,21.1845,21.4795,26743.565982991,0
+FLXS.US,D,20220509,000000,21.0862,21.7743,21.0469,21.3615,56794.219566237,0
+FLXS.US,D,20220510,000000,21.6957,22.4919,21.1198,21.6072,51614.370270482,0
+FLXS.US,D,20220511,000000,21.4598,22.0987,19.5773,19.9066,48979.686516357,0
+FLXS.US,D,20220512,000000,19.6411,21.0763,19.5134,20.5652,38969.922755512,0
+FLXS.US,D,20220513,000000,20.9092,21.5089,19.8378,19.8673,47343.944633487,0
+FLXS.US,D,20220516,000000,19.6707,20.4669,18.604,18.8645,47291.047507921,0
+FLXS.US,D,20220517,000000,19.2479,19.7493,18.8154,19.7001,47272.736964456,0
+FLXS.US,D,20220518,000000,19.3757,19.3757,18.5992,19.0022,33458.449172559,0
+FLXS.US,D,20220519,000000,18.6483,19.4249,18.5795,18.8252,34161.37059113,0
+FLXS.US,D,20220520,000000,19.189,19.189,18.2057,18.4713,31569.411438423,0
+FLXS.US,D,20220523,000000,18.7171,18.7171,18.2157,18.2747,27826.939804668,0
+FLXS.US,D,20220524,000000,18.1862,18.1862,17.2277,17.4096,24527.99022373,0
+FLXS.US,D,20220525,000000,17.7635,18.7556,17.7635,18.5499,35817.457522294,0
+FLXS.US,D,20220526,000000,18.6974,20.0048,18.6974,19.1497,33220.412107514,0
+FLXS.US,D,20220527,000000,19.13,19.2971,18.7465,19.2283,17954.505119809,0
+FLXS.US,D,20220531,000000,19.071,19.9059,18.6581,19.1497,32667.026793905,0
+FLXS.US,D,20220601,000000,19.3266,19.3757,18.5696,18.6483,35117.587860966,0
+FLXS.US,D,20220602,000000,18.7859,19.4249,18.7171,19.415,25886.022197381,0
+FLXS.US,D,20220603,000000,19.1791,19.4839,19.071,19.415,31670.119427481,0
+FLXS.US,D,20220606,000000,19.474,19.8574,19.2577,19.7689,55532.826571983,0
+FLXS.US,D,20220607,000000,19.5625,21.0567,19.5036,20.9781,69866.930347804,0
+FLXS.US,D,20220608,000000,21.2743,21.794,20.6831,21.5482,34482.822354181,0
+FLXS.US,D,20220609,000000,21.4008,22.5558,21.3123,21.6662,53259.267425084,0
+FLXS.US,D,20220610,000000,21.0174,21.6368,19.7198,19.8082,33027.134148716,0
+FLXS.US,D,20220613,000000,19.4347,19.8673,19.2971,19.6018,53502.390752202,0
+FLXS.US,D,20220614,000000,19.592,19.8673,18.8842,19.5625,47755.931861449,0
+FLXS.US,D,20220615,000000,19.6018,20.1867,19.5822,19.6509,56525.664928751,0
+FLXS.US,D,20220616,000000,19.2676,19.2676,17.8717,18.1371,72106.920165018,0
+FLXS.US,D,20220617,000000,18.2846,19.0611,18.1862,18.8645,103441.34629564,0
+FLXS.US,D,20220621,000000,18.9531,18.9825,18.0978,18.1764,65839.628037927,0
+FLXS.US,D,20220622,000000,18.5401,19.307,17.8717,19.1693,58308.908411755,0
+FLXS.US,D,20220623,000000,19.071,20.3292,19.071,20.2212,53307.078288576,0
+FLXS.US,D,20220624,000000,20.2212,21.4362,19.995,20.9683,769104.87792568,0
+FLXS.US,D,20220627,000000,20.8994,20.8994,19.6018,19.6411,29557.286162107,0
+FLXS.US,D,20220628,000000,19.5817,19.7699,18.4328,18.4724,17782.35576896,0
+FLXS.US,D,20220629,000000,18.3238,18.3238,17.7939,17.9375,20426.538461227,0
+FLXS.US,D,20220630,000000,17.68,18.5615,17.68,17.8286,16253.798076675,0
+FLXS.US,D,20220701,000000,17.8682,18.5021,17.8088,17.8088,17029.182692048,0
+FLXS.US,D,20220705,000000,17.68,18.928,17.2343,18.3832,49655.913460782,0
+FLXS.US,D,20220706,000000,18.4229,18.4229,17.5611,17.5909,33410.192307183,0
+FLXS.US,D,20220707,000000,17.6701,18.4526,17.6305,18.3535,17351.249999736,0
+FLXS.US,D,20220708,000000,18.0465,18.611,17.8781,18.3139,22739.567307346,0
+FLXS.US,D,20220711,000000,18.0168,18.2917,17.5512,17.997,35844.374999454,0
+FLXS.US,D,20220712,000000,17.7592,18.9577,17.7592,18.2941,14026.586538248,0
+FLXS.US,D,20220713,000000,18.1653,18.4278,17.987,18.3931,7528.7019229622,0
+FLXS.US,D,20220714,000000,17.9672,18.3238,17.9078,18.0861,15543.028845917,0
+FLXS.US,D,20220715,000000,18.3139,18.5219,18.0465,18.096,5961.778846063,0
+FLXS.US,D,20220718,000000,18.195,18.7497,18.0069,18.3238,30830.62499953,0
+FLXS.US,D,20220719,000000,18.4328,18.7595,18.1257,18.3238,43061.105768575,0
+FLXS.US,D,20220720,000000,18.3238,18.3238,17.8682,18.2743,18106.442307416,0
+FLXS.US,D,20220721,000000,18.2347,18.621,17.987,18.403,20511.346153534,0
+FLXS.US,D,20220722,000000,18.5714,19.0072,17.9573,18.4427,36860.048076361,0
+FLXS.US,D,20220725,000000,18.3931,18.5516,18.0241,18.1554,15749.99999976,0
+FLXS.US,D,20220726,000000,17.8484,18.3436,17.6206,18.1257,20112.548076617,0
+FLXS.US,D,20220727,000000,18.4229,18.6408,18.3337,18.6408,7616.5384614224,0
+FLXS.US,D,20220728,000000,18.4526,18.6358,18.205,18.2446,17227.06730743,0
+FLXS.US,D,20220729,000000,18.512,18.512,17.987,18.0861,6733.1249998974,0
+FLXS.US,D,20220801,000000,18.3832,18.6011,18.2248,18.2446,8865.4326921726,0
+FLXS.US,D,20220802,000000,18.1604,18.205,17.7592,17.9375,10099.182692154,0
+FLXS.US,D,20220803,000000,18.0465,18.2248,17.8979,17.9672,9172.355769091,0
+FLXS.US,D,20220804,000000,17.8781,18.0861,17.779,17.9474,11977.06730751,0
+FLXS.US,D,20220805,000000,17.9078,18.1455,17.4522,17.4819,8589.8076921768,0
+FLXS.US,D,20220808,000000,17.7691,17.8187,17.472,17.581,6179.8557691366,0
+FLXS.US,D,20220809,000000,17.4225,17.5017,15.8575,16.8579,64791.05769132,0
+FLXS.US,D,20220810,000000,17.0164,17.5314,16.739,17.3531,38625.865384027,0
+FLXS.US,D,20220811,000000,17.0362,17.6206,17.0362,17.3333,15588.461538224,0
+FLXS.US,D,20220812,000000,17.4126,17.7048,16.8975,17.4819,47838.605768502,0
+FLXS.US,D,20220815,000000,17.4225,17.68,17.0263,17.2343,10754.423076759,0
+FLXS.US,D,20220816,000000,17.2838,18.0069,16.8975,17.3829,40698.605768611,0
+FLXS.US,D,20220817,000000,17.0758,17.2123,16.7093,16.8876,25280.769230384,0
+FLXS.US,D,20220818,000000,17.056,17.4373,17.056,17.2343,25174.759615001,0
+FLXS.US,D,20220819,000000,17.2244,17.4621,16.7886,16.9371,40708.701922457,0
+FLXS.US,D,20220822,000000,16.8777,18.195,16.8777,18.0861,111517.06730599,0
+FLXS.US,D,20220823,000000,16.3429,17.0758,15.9047,16.9371,59076.634614484,0
+FLXS.US,D,20220824,000000,19.2053,19.8095,18.9181,19.4034,111320.192306,0
+FLXS.US,D,20220825,000000,19.3143,19.3143,18.3238,18.4229,28464.086538028,0
+FLXS.US,D,20220826,000000,18.611,18.611,17.9276,18.512,17128.124999739,0
+FLXS.US,D,20220829,000000,18.1455,18.3931,17.9276,17.9276,10842.259615219,0
+FLXS.US,D,20220830,000000,18.0861,18.0861,17.7295,17.8286,9250.0961537052,0
+FLXS.US,D,20220831,000000,18.0564,18.0732,17.019,17.3234,16327.499999751,0
+FLXS.US,D,20220901,000000,16.5112,17.3333,16.5112,17.3036,17123.076922816,0
+FLXS.US,D,20220902,000000,17.2838,17.5611,16.8624,17.1848,12715.096153652,0
+FLXS.US,D,20220906,000000,17.3234,17.3234,16.3429,16.6103,12980.624999802,0
+FLXS.US,D,20220907,000000,16.7688,16.957,16.3627,16.7589,23273.653845799,0
+FLXS.US,D,20220908,000000,16.2636,16.3181,15.907,16.1911,9010.817307555,0
+FLXS.US,D,20220909,000000,16.4419,16.4419,15.9467,16.323,14259.80769209,0
+FLXS.US,D,20220912,000000,16.3429,16.7191,16.219,16.6202,13154.278845953,0
+FLXS.US,D,20220913,000000,16.4518,16.9371,16.1893,16.64,18084.230768955,0
+FLXS.US,D,20220914,000000,16.5112,16.5707,15.8575,16.0457,29403.028845706,0
+FLXS.US,D,20220915,000000,15.8575,15.9368,15.2038,15.5406,15701.538461299,0
+FLXS.US,D,20220916,000000,15.3227,15.5109,14.7383,15.4415,34579.32692255,0
+FLXS.US,D,20220919,000000,15.2137,15.4415,15.1753,15.3029,4563.461538392,0
+FLXS.US,D,20220920,000000,15.4712,15.4712,14.8869,15.1147,18574.903845871,0
+FLXS.US,D,20220921,000000,15.1543,16.1992,15.0651,15.3524,22396.298076582,0
+FLXS.US,D,20220922,000000,15.1048,15.5505,14.867,15.3524,19816.730768929,0
+FLXS.US,D,20220923,000000,15.3326,15.4811,15.0354,15.4217,29800.817307238,0
+FLXS.US,D,20220926,000000,15.184,15.6,15.184,15.6,17991.346153572,0
+FLXS.US,D,20220927,000000,15.74,15.74,15.4,15.41,13526,0
+FLXS.US,D,20220928,000000,15.93,16.4099,15.65,15.65,14991,0
+FLXS.US,D,20220929,000000,15.5,15.7799,15.0694,15.615,13959,0
+FLXS.US,D,20220930,000000,15.5,16.06,15.5,15.7,21161,0
+FLXS.US,D,20221003,000000,15.64,16.28,15.64,16.25,14534,0
+FLXS.US,D,20221004,000000,16.25,17.32,16.25,16.35,30784,0
+FLXS.US,D,20221005,000000,15.59,15.8,15.25,15.5,8946,0
+FLXS.US,D,20221006,000000,15.4,16.0675,15.4,15.62,16552,0
+FLXS.US,D,20221007,000000,15.48,15.48,14.81,14.81,7733,0
+FLXS.US,D,20221010,000000,14.99,15.61,14.7,14.71,9776,0
+FLXS.US,D,20221011,000000,14.56,14.932,14.07,14.07,8408,0
+FLXS.US,D,20221012,000000,14.4699,14.4699,14.15,14.2046,11180,0
+FLXS.US,D,20221013,000000,14.04,14.49,14.02,14.29,4518,0
+FLXS.US,D,20221014,000000,14.28,14.28,13.57,13.99,12062,0
+FLXS.US,D,20221017,000000,13.85,14.21,13.75,13.9,13236,0
+FLXS.US,D,20221018,000000,13.93,14.68,13.93,14.48,7748,0
+FLXS.US,D,20221019,000000,13.9968,14.6206,13.98,13.99,8006,0
+FLXS.US,D,20221020,000000,14.02,14.22,13.58,13.76,9547,0
+FLXS.US,D,20221021,000000,13.8,14.0422,13.77,13.77,9999,0
+FLXS.US,D,20221024,000000,13.74,13.885,13.56,13.63,16822,0
+FLXS.US,D,20221025,000000,13.48,15.15,13.46,14.99,17483,0
+FLXS.US,D,20221026,000000,14.49,15.84,14.23,15.08,15475,0
+FLXS.US,D,20221027,000000,15.04,15.75,15.04,15.75,4880,0
+FLXS.US,D,20221028,000000,15.8,16.9079,15.66,16.1,19265,0
+FLXS.US,D,20221031,000000,15.93,16.0174,14.92,15.37,16964,0
+FLXS.US,D,20221101,000000,15.36,15.86,15.02,15.13,12090,0
+FLXS.US,D,20221102,000000,15.41,15.6844,15.08,15.15,5480,0
+FLXS.US,D,20221103,000000,14.97,15.25,14.47,14.69,10362,0
+FLXS.US,D,20221104,000000,14.69,15.02,14.5,14.7,11865,0
+FLXS.US,D,20221107,000000,14.65,15.46,14.63,14.84,13623,0
+FLXS.US,D,20221108,000000,14.7334,15.09,14.72,14.87,8373,0
+FLXS.US,D,20221109,000000,14.71,15.3,14.59,15,17209,0
+FLXS.US,D,20221110,000000,15.34,15.49,14.58,14.63,57527,0
+FLXS.US,D,20221111,000000,14.8,15.405,14.68,15.04,9520,0
+FLXS.US,D,20221114,000000,15.005,15.36,14.85,15.36,2957,0
+FLXS.US,D,20221115,000000,15.35,15.69,14.56,14.78,48787,0
+FLXS.US,D,20221116,000000,14.68,15.2,14.68,15.05,12928,0
+FLXS.US,D,20221117,000000,15.18,15.18,14.65,14.65,3731,0
+FLXS.US,D,20221118,000000,14.86,15.88,14.8001,15.44,14432,0
+FLXS.US,D,20221121,000000,15.36,15.5,15.25,15.25,6539,0
+FLXS.US,D,20221122,000000,15.33,16.1428,15.33,15.49,5642,0
+FLXS.US,D,20221123,000000,15.73,15.97,15.61,15.69,7858,0
+FLXS.US,D,20221125,000000,15.71,16.4109,15.465,15.705,6828,0
+FLXS.US,D,20221128,000000,15.7,15.7,15.39,15.51,9902,0
+FLXS.US,D,20221129,000000,15.59,15.65,15.225,15.45,8337,0
+FLXS.US,D,20221130,000000,14.701,15.2,14.6,14.8,6458,0
+FLXS.US,D,20221201,000000,14.89,15.5,14.64,14.88,14128,0
+FLXS.US,D,20221202,000000,14.75,15.4,14.75,15.36,9508,0
+FLXS.US,D,20221205,000000,15.54,15.54,14.96,15,9055,0
+FLXS.US,D,20221206,000000,15,15.28,14.96,15,8571,0
+FLXS.US,D,20221207,000000,15.01,15.2739,14.6557,15.01,22287,0
+FLXS.US,D,20221208,000000,15.2,15.24,15,15.14,8716,0
+FLXS.US,D,20221209,000000,14.93,15.25,14.74,14.75,24736,0
+FLXS.US,D,20221212,000000,15.16,15.29,14.75,15.15,12806,0
+FLXS.US,D,20221213,000000,15.79,15.79,14.51,14.51,53043,0
+FLXS.US,D,20221214,000000,14.66,14.98,14.32,14.32,16846,0
+FLXS.US,D,20221215,000000,14.46,14.59,14.03,14.18,17105,0
+FLXS.US,D,20221216,000000,14.33,14.33,13.9,14.25,8096,0
+FLXS.US,D,20221219,000000,14.29,15.2424,14.0791,15.12,20683,0
+FLXS.US,D,20221220,000000,15.12,15.6,15.12,15.39,15545,0
+FLXS.US,D,20221221,000000,15.42,15.8169,15.35,15.5,3915,0
+FLXS.US,D,20221222,000000,15.4,15.9499,15.4,15.48,6612,0
+FLXS.US,D,20221223,000000,15.4,15.98,15.4,15.81,15153,0
+FLXS.US,D,20221227,000000,15.7,15.9536,15.3241,15.7,9199,0
+FLXS.US,D,20221228,000000,15.75,15.87,15.73,15.84,5287,0
+FLXS.US,D,20221229,000000,15.7,15.875,15.32,15.5,4445,0
+FLXS.US,D,20221230,000000,15.53,15.6501,15.39,15.4,4816,0
+FLXS.US,D,20230103,000000,15.68,15.94,15.38,15.94,9998,0
+FLXS.US,D,20230104,000000,15.94,15.96,15.79,15.95,11656,0
+FLXS.US,D,20230105,000000,15.9,15.99,15.66,15.945,6890,0
+FLXS.US,D,20230106,000000,15.98,16.17,15.445,15.85,7288,0
+FLXS.US,D,20230109,000000,15.89,16.33,15.89,16.12,5562,0
+FLXS.US,D,20230110,000000,16.25,16.37,15.87,16.31,13332,0
+FLXS.US,D,20230111,000000,16.3,17.01,16.27,16.73,9014,0
+FLXS.US,D,20230112,000000,17.03,17.64,17.03,17.56,6613,0
+FLXS.US,D,20230113,000000,16.01,18.44,16.01,17.63,21267,0
+FLXS.US,D,20230117,000000,17.48,17.8,16.85,17.71,8327,0
+FLXS.US,D,20230118,000000,17.587,17.9,17.587,17.65,1156,0
+FLXS.US,D,20230119,000000,17.8,18.1736,17.51,18.15,7705,0
+FLXS.US,D,20230120,000000,18.3,18.59,18.3,18.4,1927,0
+FLXS.US,D,20230123,000000,18.4297,19.285,18.3,18.83,13824,0
+FLXS.US,D,20230124,000000,18.55,18.915,18.22,18.22,7593,0
+FLXS.US,D,20230125,000000,18.02,18.45,17.9,18.45,3087,0
+FLXS.US,D,20230126,000000,17.84,18.7615,17.84,18.7,2919,0
+FLXS.US,D,20230127,000000,18.2,18.7417,18.2,18.63,8290,0
+FLXS.US,D,20230130,000000,18.5,19,18.135,18.76,6099,0
+FLXS.US,D,20230131,000000,18.695,20.04,18.695,19.26,15328,0
+FLXS.US,D,20230201,000000,19.64,20.09,19.215,19.32,11587,0
+FLXS.US,D,20230202,000000,19.32,20.5611,19.32,19.8522,15108,0
+FLXS.US,D,20230203,000000,19.75,19.8,18.98,19.06,6256,0
+FLXS.US,D,20230206,000000,19.8668,20,18.7,19.1,31800,0
+FLXS.US,D,20230207,000000,19.65,19.65,18,19.5,17076,0
+FLXS.US,D,20230208,000000,19.23,20.36,19.05,20.3,17331,0
+FLXS.US,D,20230209,000000,20.04,20.5,19.125,20,11564,0
+FLXS.US,D,20230210,000000,19.7,20.69,19.075,20.02,23251,0
+FLXS.US,D,20230213,000000,20.04,20.15,19.6054,20.1,3568,0
+FLXS.US,D,20230214,000000,20.1,20.5,19.88,20.06,7243,0
+FLXS.US,D,20230215,000000,20.1,20.1,20.09,20.1,4882,0
+FLXS.US,D,20230216,000000,20.1,21.1,20.085,21.1,15050,0
+FLXS.US,D,20230217,000000,21.13,22.17,19.86,22.17,17543,0
+FLXS.US,D,20230221,000000,22.17,22.17,20.4401,21.01,22167,0
+FLXS.US,D,20230222,000000,20.53,20.95,20.53,20.93,14680,0
+FLXS.US,D,20230223,000000,21.3,21.7,21.185,21.7,12697,0
+FLXS.US,D,20230224,000000,21.41,21.41,20.24,20.24,6871,0
+FLXS.US,D,20230227,000000,20.65,20.65,20.42,20.58,2196,0
+FLXS.US,D,20230228,000000,20.95,21.22,20.7001,21.22,4198,0
+FLXS.US,D,20230301,000000,21.3,21.3,20.87,20.87,1252,0
+FLXS.US,D,20230302,000000,20.85,20.85,20.25,20.3,4726,0
+FLXS.US,D,20230303,000000,20.37,20.8335,19.62,20.5,9188,0
+FLXS.US,D,20230306,000000,20.31,20.38,19.61,19.67,7180,0
+FLXS.US,D,20230307,000000,19.7,20.3079,19.2801,19.52,5515,0
+FLXS.US,D,20230308,000000,19.9,20.22,19.24,19.91,8445,0
+FLXS.US,D,20230309,000000,19.81,19.879,19.2,19.77,5386,0
+FLXS.US,D,20230310,000000,19.37,19.845,18.67,19.27,6384,0
+FLXS.US,D,20230313,000000,19.74,19.74,18.7201,18.8,7331,0
+FLXS.US,D,20230314,000000,19.18,19.815,18.93,19.51,7256,0
+FLXS.US,D,20230315,000000,19.15,19.87,19.15,19.84,9454,0
+FLXS.US,D,20230316,000000,19.875,20.47,19.875,20.47,4209,0
+FLXS.US,D,20230317,000000,20.125,22.38,20.125,21.22,66559,0
+FLXS.US,D,20230320,000000,21.65,22.575,21.5701,22.49,20150,0
+FLXS.US,D,20230321,000000,22.25,22.63,21.5,21.8,8640,0
+FLXS.US,D,20230322,000000,21.64,21.64,20.35,21.08,26043,0
+FLXS.US,D,20230323,000000,21.22,21.47,20.352,20.69,4508,0
+FLXS.US,D,20230324,000000,20.35,20.35,19.55,19.95,8882,0
+FLXS.US,D,20230327,000000,19.555,19.6,19.13,19.45,5070,0
+FLXS.US,D,20230328,000000,19.19,19.5557,19.19,19.39,5710,0
+FLXS.US,D,20230329,000000,19.1201,19.49,19.12,19.25,2685,0
+FLXS.US,D,20230330,000000,19.5,19.8,19.49,19.55,10244,0
+FLXS.US,D,20230331,000000,19.49,20.04,19.14,19.26,6047,0
+FLXS.US,D,20230403,000000,19.49,20.5006,19.49,19.51,10166,0
+FLXS.US,D,20230404,000000,19.61,19.61,19.13,19.21,10416,0
+FLXS.US,D,20230405,000000,19.49,19.49,19.13,19.25,1965,0
+FLXS.US,D,20230406,000000,19.5,19.5,19.1,19.25,7064,0
+FLXS.US,D,20230410,000000,19.12,19.19,18.65,18.65,2369,0
+FLXS.US,D,20230411,000000,18.23,19.1,18.19,18.19,3695,0
+FLXS.US,D,20230412,000000,18.38,18.88,17.2501,18.88,2649,0
+FLXS.US,D,20230413,000000,18.61,18.73,18.58,18.58,3029,0
+FLXS.US,D,20230414,000000,18.7736,18.7736,18.05,18.18,3339,0
+FLXS.US,D,20230417,000000,18,18.25,17.8125,18.1566,3218,0
+FLXS.US,D,20230418,000000,18,18.085,17.452,17.7,5052,0
+FLXS.US,D,20230419,000000,17.36,18.3,17.36,17.93,5780,0
+FLXS.US,D,20230420,000000,17.8,17.8,17.3,17.5,6067,0
+FLXS.US,D,20230421,000000,17.5,17.95,17.4001,17.77,4750,0
+FLXS.US,D,20230424,000000,18.54,18.54,17.77,17.77,2422,0
+FLXS.US,D,20230425,000000,17.77,18.66,17.77,18.02,3574,0
+FLXS.US,D,20230426,000000,18.064,18.064,17.4,17.4,6459,0
+FLXS.US,D,20230427,000000,17.28,17.3,16.89,16.91,3100,0
+FLXS.US,D,20230428,000000,16.92,17.68,16.9,17.3,4928,0
+FLXS.US,D,20230501,000000,17.38,17.625,16.58,16.9,3885,0
+FLXS.US,D,20230502,000000,17.35,17.35,16.555,16.89,7793,0
+FLXS.US,D,20230503,000000,16.36,16.98,16.36,16.39,5350,0
+FLXS.US,D,20230504,000000,16.15,16.75,16.15,16.49,12991,0
+FLXS.US,D,20230505,000000,16.49,16.88,16.25,16.88,7254,0
+FLXS.US,D,20230508,000000,16.5,16.7435,16.5,16.71,5483,0
+FLXS.US,D,20230509,000000,16.85,16.99,16.355,16.71,4891,0
+FLXS.US,D,20230510,000000,16.77,16.77,16.5,16.54,5560,0
+FLXS.US,D,20230511,000000,16.52,16.9699,16.5001,16.77,3708,0
+FLXS.US,D,20230512,000000,16.93,17.14,16.918,17.14,4767,0
+FLXS.US,D,20230515,000000,17.07,17.3851,17,17.06,6521,0
+FLXS.US,D,20230516,000000,17.596,17.596,17.13,17.17,2644,0
+FLXS.US,D,20230517,000000,17.17,17.65,17,17.14,8639,0
+FLXS.US,D,20230518,000000,17.33,17.46,17.17,17.17,1517,0
+FLXS.US,D,20230519,000000,17.43,18,17.17,17.76,16444,0
+FLXS.US,D,20230522,000000,18.15,18.26,17.94,18.03,2958,0
+FLXS.US,D,20230523,000000,18.235,18.81,18.235,18.31,12193,0
+FLXS.US,D,20230524,000000,19.3194,19.3194,18.3527,18.49,3740,0
+FLXS.US,D,20230525,000000,18.705,18.705,18.21,18.38,3608,0
+FLXS.US,D,20230526,000000,18.51,18.65,18.16,18.41,2332,0
+FLXS.US,D,20230530,000000,19.4799,19.5199,18.4105,18.555,4000,0
+FLXS.US,D,20230531,000000,18.41,18.42,18.3,18.3,1723,0
+FLXS.US,D,20230601,000000,18.76,18.76,18.26,18.26,5074,0
+FLXS.US,D,20230602,000000,18.4,19.06,18.4,18.8,1665,0
+FLXS.US,D,20230605,000000,19.01,19.01,18.31,18.32,4409,0
+FLXS.US,D,20230606,000000,18.34,18.37,18.34,18.35,4891,0
+FLXS.US,D,20230607,000000,18.34,18.64,18.34,18.64,2828,0
+FLXS.US,D,20230608,000000,18.5,18.7236,18.36,18.7236,3215,0
+FLXS.US,D,20230609,000000,19.4499,19.4499,18.35,18.37,5556,0
+FLXS.US,D,20230612,000000,16.91,19.0599,16.47,19.02,6136,0
+FLXS.US,D,20230613,000000,19.1,19.12,18.76,19,3451,0
+FLXS.US,D,20230614,000000,18.95,18.95,18.42,18.86,2821,0
+FLXS.US,D,20230615,000000,18.64,19.38,18.595,19.38,10158,0
+FLXS.US,D,20230616,000000,19.16,19.71,18.7,18.7,19665,0
+FLXS.US,D,20230620,000000,18.32,19.21,18.32,18.85,12928,0
+FLXS.US,D,20230621,000000,19.3,19.5243,18.57,18.57,2544,0
+FLXS.US,D,20230622,000000,18.9,19.052,18.71,19.052,1474,0
+FLXS.US,D,20230623,000000,19.05,19.05,18.6,18.85,4374,0
+FLXS.US,D,20230626,000000,19.05,19.05,18.452,18.93,4593,0
+FLXS.US,D,20230627,000000,18.72,19.11,18.6,19.04,7887,0
+FLXS.US,D,20230628,000000,19,19.26,18.9362,19,1822,0
+FLXS.US,D,20230629,000000,18.93,19.25,18.48,19,17894,0
+FLXS.US,D,20230630,000000,19.21,19.5999,19.06,19.11,5143,0
+FLXS.US,D,20230703,000000,19.29,19.31,19.29,19.31,2229,0
+FLXS.US,D,20230705,000000,19.39,19.4,19.1,19.1,6869,0
+FLXS.US,D,20230706,000000,19.09,19.3,18.665,19.2,8572,0
+FLXS.US,D,20230707,000000,19.33,19.47,19.275,19.47,2172,0
+FLXS.US,D,20230710,000000,19.64,19.64,19.2,19.25,3700,0
+FLXS.US,D,20230711,000000,19.43,20.3812,19.43,19.96,4606,0
+FLXS.US,D,20230712,000000,20.1718,20.1718,20.06,20.15,1286,0
+FLXS.US,D,20230713,000000,19.815,20.24,19.815,20.24,794,0
+FLXS.US,D,20230714,000000,19.7,20.32,19.7,19.97,1786,0
+FLXS.US,D,20230717,000000,19.97,20.2,19.97,20.03,2388,0
+FLXS.US,D,20230718,000000,19.89,20.16,19.5981,20.16,1523,0
+FLXS.US,D,20230719,000000,19.96,20.14,19.96,20.14,764,0
+FLXS.US,D,20230720,000000,19.625,19.625,19.625,19.625,882,0
+FLXS.US,D,20230721,000000,20.04,20.27,20.04,20.07,1335,0
+FLXS.US,D,20230724,000000,20.3379,20.3379,20.24,20.24,1122,0
+FLXS.US,D,20230725,000000,20.24,20.24,19.675,19.7,4960,0
+FLXS.US,D,20230726,000000,19.75,19.75,19.5,19.68,2557,0
+FLXS.US,D,20230727,000000,18.965,19.9,18.6,19.75,6715,0
+FLXS.US,D,20230728,000000,19.96,19.96,19.125,19.125,6163,0
+FLXS.US,D,20230731,000000,19.59,19.66,19.3801,19.57,5835,0
+FLXS.US,D,20230801,000000,19.6265,20.1599,19.45,19.9999,8403,0
+FLXS.US,D,20230802,000000,19.79,20.09,19.36,20.03,10189,0
+FLXS.US,D,20230803,000000,20.01,20.7199,19.57,20.21,13653,0
+FLXS.US,D,20230804,000000,20.4,20.63,20.35,20.6,5891,0
+FLXS.US,D,20230807,000000,20.99,21.44,19.6,21.11,2682,0
+FLXS.US,D,20230808,000000,20.808,21.645,20.808,21.44,3506,0
+FLXS.US,D,20230809,000000,21.1468,21.23,20.82,21.05,2625,0
+FLXS.US,D,20230810,000000,21.05,21.5,20.423,21.2435,3078,0
+FLXS.US,D,20230811,000000,21.1,21.3372,20.76,21.3372,8295,0
+FLXS.US,D,20230814,000000,21.32,21.32,19.8955,20.45,9696,0
+FLXS.US,D,20230815,000000,20.71,20.797,18.5,20.01,30547,0
+FLXS.US,D,20230816,000000,20.04,20.6605,20.04,20.46,3084,0
+FLXS.US,D,20230817,000000,20.3,20.39,20.3,20.39,1346,0
+FLXS.US,D,20230818,000000,21.0313,22,20.131,21.5,16273,0
+FLXS.US,D,20230821,000000,22,24.9634,21.7518,23.585,69688,0
+FLXS.US,D,20230822,000000,23.01,23.01,20.01,20.9,56098,0
+FLXS.US,D,20230823,000000,20.78,22.275,20.78,21.93,9777,0
+FLXS.US,D,20230824,000000,21.97,22.37,21.62,22.27,8320,0
+FLXS.US,D,20230825,000000,22.27,22.9,22.27,22.28,4893,0
+FLXS.US,D,20230828,000000,22.28,23.34,22.03,22.1,17807,0
+FLXS.US,D,20230829,000000,22.1,22.1483,21.04,21.7743,7583,0
+FLXS.US,D,20230830,000000,22.15,22.625,22.15,22.3,1687,0
+FLXS.US,D,20230831,000000,23,23,22.28,22.6,2375,0
+FLXS.US,D,20230901,000000,21.9516,23.11,21.9516,22.6,8931,0
+FLXS.US,D,20230905,000000,22.6,23.34,22.02,22.02,17571,0
+FLXS.US,D,20230906,000000,21.98,22.2,20.82,21.35,11872,0
+FLXS.US,D,20230907,000000,21.19,21.3567,20.39,20.8,8134,0
+FLXS.US,D,20230908,000000,20.69,20.7585,19.825,19.825,6824,0
+FLXS.US,D,20230911,000000,20.3,20.3,19.27,19.5,10648,0
+FLXS.US,D,20230912,000000,19.66,19.8,19,19,12562,0
+FLXS.US,D,20230913,000000,19.05,19.4555,18.8,19,5922,0
+FLXS.US,D,20230914,000000,18.74,20.4908,18.445,19.63,11823,0
+FLXS.US,D,20230915,000000,19.55,20.6599,18.59,18.7,71019,0
+FLXS.US,D,20230918,000000,19.21,19.69,19.12,19.68,22891,0
+FLXS.US,D,20230919,000000,19.42,20.2999,19.42,19.91,14963,0
+FLXS.US,D,20230920,000000,20.07,20.07,19.2596,19.5,13109,0
+FLXS.US,D,20230921,000000,19.22,20.4984,19.22,20.39,24231,0
+FLXS.US,D,20230922,000000,20.29,20.75,20.11,20.2,9254,0
+FLXS.US,D,20230925,000000,20.03,20.915,20,20.27,16171,0
+FLXS.US,D,20230926,000000,20.24,20.77,19.985,20.285,17005,0
+FLXS.US,D,20230927,000000,19.94,20.325,19.73,19.73,13224,0
+FLXS.US,D,20230928,000000,19.3975,20.5475,19.12,20.21,30282,0
+FLXS.US,D,20230929,000000,20.22,20.76,20,20.76,7001,0
+FLXS.US,D,20231002,000000,20.7,20.7,19.87,20.11,4871,0
+FLXS.US,D,20231003,000000,20.14,20.2067,19.5801,20.1,8731,0
+FLXS.US,D,20231004,000000,20.01,20.6,20.01,20.06,2879,0
+FLXS.US,D,20231005,000000,20.07,20.4525,20,20.4,13997,0
+FLXS.US,D,20231006,000000,19.82,20.31,19.6,19.99,21464,0
+FLXS.US,D,20231009,000000,19.98,20.2,19.86,20.17,4228,0
+FLXS.US,D,20231010,000000,20.15,20.15,19.614,19.815,2341,0
+FLXS.US,D,20231011,000000,20.161,20.161,19.81,19.81,1981,0
+FLXS.US,D,20231012,000000,19.76,19.94,19.53,19.61,6885,0
+FLXS.US,D,20231013,000000,19.76,20.02,19.6209,19.98,7939,0
+FLXS.US,D,20231016,000000,19.91,20.35,19.91,20.3,5845,0
+FLXS.US,D,20231017,000000,20.16,20.8099,20.16,20.22,4430,0
+FLXS.US,D,20231018,000000,20.21,20.22,20.21,20.22,1342,0
+FLXS.US,D,20231019,000000,20.09,20.365,19.91,19.91,1585,0
+FLXS.US,D,20231020,000000,20.0171,20.0171,19.7,19.94,8685,0
+FLXS.US,D,20231023,000000,19.95,20.38,19.85,19.85,17553,0
+FLXS.US,D,20231024,000000,20,20.3137,19.7374,20.01,14730,0
+FLXS.US,D,20231025,000000,20.2684,20.27,19.8601,20.1,8693,0
+FLXS.US,D,20231026,000000,20.12,20.3772,19.81,20.18,10878,0
+FLXS.US,D,20231027,000000,19.83,20.03,19.5526,19.75,6772,0
+FLXS.US,D,20231030,000000,20.19,20.19,19.75,19.97,6984,0
+FLXS.US,D,20231031,000000,19.85,19.85,18.35,19.31,6200,0
+FLXS.US,D,20231101,000000,18.33,20.66,18.33,20.19,19102,0
+FLXS.US,D,20231102,000000,20.15,20.49,19.84,19.84,18171,0
+FLXS.US,D,20231103,000000,19.87,19.87,18.64,18.7,10877,0
+FLXS.US,D,20231106,000000,18.53,18.78,17.44,17.44,11101,0
+FLXS.US,D,20231107,000000,17.35,17.35,16.28,16.28,15455,0
+FLXS.US,D,20231108,000000,16.66,16.66,16.01,16.01,8501,0
+FLXS.US,D,20231109,000000,15.95,16.25,15.67,15.955,12003,0
+FLXS.US,D,20231110,000000,16.14,16.79,15.72,16.39,8033,0
+FLXS.US,D,20231113,000000,16.46,16.78,16.18,16.5,13287,0
+FLXS.US,D,20231114,000000,16.35,17.62,16.35,17.1,7974,0
+FLXS.US,D,20231115,000000,16.83,17.99,16.83,17.56,19070,0
+FLXS.US,D,20231116,000000,17.5,18.13,17.43,18.01,11686,0
+FLXS.US,D,20231117,000000,18.04,19.13,17.9,18.5,11246,0
+FLXS.US,D,20231120,000000,18.91,19.2599,18.695,18.91,6724,0
+FLXS.US,D,20231121,000000,18.95,18.95,18.4,18.4,7745,0
+FLXS.US,D,20231122,000000,17.4501,17.98,17.26,17.26,7760,0
+FLXS.US,D,20231124,000000,17.18,17.34,17.18,17.31,1803,0
+FLXS.US,D,20231127,000000,17.2673,17.2968,17.01,17.01,3808,0
+FLXS.US,D,20231128,000000,17,17.28,17,17.28,4799,0
+FLXS.US,D,20231129,000000,17.25,17.25,17.25,17.25,1472,0
+FLXS.US,D,20231130,000000,17.2,17.26,16.87,16.91,9844,0
+FLXS.US,D,20231201,000000,16.7999,18.7,16.7999,18.55,9099,0
+FLXS.US,D,20231204,000000,17.9838,18.8555,17.9838,18.71,5579,0
+FLXS.US,D,20231205,000000,18.4,18.57,18.4,18.56,2545,0
+FLXS.US,D,20231206,000000,18.909,19.19,18.69,18.92,7807,0
+FLXS.US,D,20231207,000000,19.1,19.1,18.41,18.85,8604,0
+FLXS.US,D,20231208,000000,18.86,19.57,18.86,19.18,3912,0
+FLXS.US,D,20231211,000000,18.9,19,18.7,18.81,6005,0
+FLXS.US,D,20231212,000000,18.82,18.82,17.93,18.2,3629,0
+FLXS.US,D,20231213,000000,18.75,18.75,17.38,17.43,6756,0
+FLXS.US,D,20231214,000000,17.51,18.3,17.51,17.66,13590,0
+FLXS.US,D,20231215,000000,17.11,17.66,17,17.1,26102,0
+FLXS.US,D,20231218,000000,17.1,18.005,17.1,17.2,27219,0
+FLXS.US,D,20231219,000000,17.2,17.715,17.2,17.55,14422,0
+FLXS.US,D,20231220,000000,17.5,18.45,17.4999,17.79,36952,0
+FLXS.US,D,20231221,000000,17.7,18.44,17.36,17.82,24623,0
+FLXS.US,D,20231222,000000,18.0967,18.68,17.85,18.56,21438,0
+FLXS.US,D,20231226,000000,18.3,19.303,18.3,19.12,9593,0
+FLXS.US,D,20231227,000000,18.93,19.69,18.93,19.15,11864,0
+FLXS.US,D,20231228,000000,19.25,20.1252,18.46,18.71,12768,0
+FLXS.US,D,20231229,000000,18.59,19.01,18.54,18.85,6658,0
+FLXS.US,D,20240102,000000,18.45,19,18.35,18.66,5829,0
+FLXS.US,D,20240103,000000,18.85,19.8,18.7561,19,22801,0
+FLXS.US,D,20240104,000000,19.25,19.509,18.37,18.8,15881,0
+FLXS.US,D,20240105,000000,18.6,18.9,18.04,18.33,12675,0
+FLXS.US,D,20240108,000000,18.58,18.58,18.1,18.1,6133,0
+FLXS.US,D,20240109,000000,18.14,18.28,17.55,18.15,8889,0
+FLXS.US,D,20240110,000000,18.34,18.36,17.78,18.36,4859,0
+FLXS.US,D,20240111,000000,18.44,18.53,18,18.02,11830,0
+FLXS.US,D,20240112,000000,21.88,23.42,21.15,23.28,113202,0
+FLXS.US,D,20240116,000000,23.35,24.65,23.24,23.995,56648,0
+FLXS.US,D,20240117,000000,24.24,24.65,23.91,24.5,68284,0
+FLXS.US,D,20240118,000000,26.52,27.48,25.0991,27.48,66304,0
+FLXS.US,D,20240119,000000,27.75,29.355,26.27,28.8,80655,0
+FLXS.US,D,20240122,000000,30.99,30.99,28.655,29.36,36473,0
+FLXS.US,D,20240123,000000,29.04,29.04,26.75,27,40683,0
+FLXS.US,D,20240124,000000,26.76,27.98,26.25,26.98,39583,0
+FLXS.US,D,20240125,000000,27.32,28.41,27.32,28.35,20073,0
+FLXS.US,D,20240126,000000,28.62,28.99,27.8,28.78,18922,0
+FLXS.US,D,20240129,000000,28.88,28.99,28.24,28.9,25220,0
+FLXS.US,D,20240130,000000,28.64,28.64,27.69,28.17,6974,0
+FLXS.US,D,20240131,000000,28.05,28.79,27.77,28.53,23530,0
+FLXS.US,D,20240201,000000,28.6,28.6,27.85,28.09,17015,0
+FLXS.US,D,20240202,000000,28.31,28.31,26.62,28.2,22737,0
+FLXS.US,D,20240205,000000,28.12,28.395,27.59,27.8,20308,0
+FLXS.US,D,20240206,000000,28.2,30.7,27.78,29.98,84857,0
+FLXS.US,D,20240207,000000,30.45,32.985,29.25,31.65,32748,0
+FLXS.US,D,20240208,000000,32,32.8926,31.51,32.5,40616,0
+FLXS.US,D,20240209,000000,32.89,34.53,32.0001,34.29,34633,0
+FLXS.US,D,20240212,000000,34.29,34.86,33.0753,33.9,47991,0
+FLXS.US,D,20240213,000000,33.9,33.9833,32.17,33.75,26191,0
+FLXS.US,D,20240214,000000,33.56,34.54,32,33.99,34395,0
+FLXS.US,D,20240215,000000,33.98,34,33.1601,33.7,25904,0
+FLXS.US,D,20240216,000000,33.61,34.4599,32.98,33.39,46552,0
+FLXS.US,D,20240220,000000,33.29,34.77,32.7526,34.39,41852,0
+FLXS.US,D,20240221,000000,34,34.44,33.23,33.78,22040,0
+FLXS.US,D,20240222,000000,34.27,34.27,33.0147,33.35,11184,0
+FLXS.US,D,20240223,000000,33.35,33.8499,32.9102,33.76,21266,0
+FLXS.US,D,20240226,000000,33.68,34.435,33.24,33.99,42795,0
+FLXS.US,D,20240227,000000,33.7,35.23,33.3101,34.88,24020,0
+FLXS.US,D,20240228,000000,34.81,35.3599,33.595,33.9,29701,0
+FLXS.US,D,20240229,000000,33.76,35.49,33.66,34.85,29275,0
+FLXS.US,D,20240301,000000,35.22,35.94,35.1,35.5,20794,0
+FLXS.US,D,20240304,000000,35.06,36.2742,34.1,35.73,24202,0
+FLXS.US,D,20240305,000000,35.71,36.26,34.28,35.97,40786,0
+FLXS.US,D,20240306,000000,36.26,37.975,35.65,36.57,40968,0
+FLXS.US,D,20240307,000000,36.16,36.275,34.56,35.08,23145,0
+FLXS.US,D,20240308,000000,35.51,36.4899,35.289,36.1,24663,0
+FLXS.US,D,20240311,000000,35.91,35.91,34.57,34.7,18665,0
+FLXS.US,D,20240312,000000,34.93,35.63,33.43,34.2,21938,0
+FLXS.US,D,20240313,000000,33.69,35.105,33.6276,34.62,19773,0
+FLXS.US,D,20240314,000000,34.7,34.83,33.661,34.37,15706,0
+FLXS.US,D,20240315,000000,34.5,35.27,34,34,48621,0
+FLXS.US,D,20240318,000000,34,34.555,32.6,32.6,29200,0
+FLXS.US,D,20240319,000000,32.45,33.58,31.37,33.51,30541,0
+FLXS.US,D,20240320,000000,33.88,34.015,33.53,33.99,38037,0
+FLXS.US,D,20240321,000000,34.3,34.965,34.01,34.9,24845,0
+FLXS.US,D,20240322,000000,34.82,35.97,34.705,35.55,32115,0
+FLXS.US,D,20240325,000000,35.15,36.575,34.4101,35.68,39343,0
+FLXS.US,D,20240326,000000,35.83,37.72,35.65,36.62,28563,0
+FLXS.US,D,20240327,000000,36.67,38.395,36.58,37.43,33329,0
+FLXS.US,D,20240328,000000,37.23,38.32,36.84,37.3,16331,0
+FLXS.US,D,20240401,000000,36.93,38.69,36.85,38.69,25056,0
+FLXS.US,D,20240402,000000,38.69,41.64,38.0016,41.31,67332,0
+FLXS.US,D,20240403,000000,40.74,40.99,38.82,40.055,24333,0
+FLXS.US,D,20240404,000000,40.45,41.3481,39.1,39.92,40879,0
+FLXS.US,D,20240405,000000,40.21,41.12,39.89,40.44,23647,0
+FLXS.US,D,20240408,000000,40.15,40.15,38.92,38.96,28966,0
+FLXS.US,D,20240409,000000,38.91,39.91,37.9,38.89,27833,0
+FLXS.US,D,20240410,000000,38.76,39.19,38.18,38.52,18850,0
+FLXS.US,D,20240411,000000,38.21,38.8,37.905,38.23,20178,0
+FLXS.US,D,20240412,000000,38.01,38.02,37.4,37.99,17128,0
+FLXS.US,D,20240415,000000,37.51,38.64,37.395,38.48,18082,0
+FLXS.US,D,20240416,000000,38.06,38.89,37.57,38.55,22886,0
+FLXS.US,D,20240417,000000,38.84,38.97,37.48,37.48,12940,0
+FLXS.US,D,20240418,000000,37.835,37.935,36.37,37.42,12352,0
+FLXS.US,D,20240419,000000,37.395,37.759,36.97,37.49,11776,0
+FLXS.US,D,20240422,000000,37.51,38.84,37.46,37.98,23908,0
+FLXS.US,D,20240423,000000,38.675,39.21,38.03,38.72,17659,0
+FLXS.US,D,20240424,000000,38.97,39.32,38.175,38.87,14705,0
+FLXS.US,D,20240425,000000,38.83,38.931,38.11,38.63,13028,0
+FLXS.US,D,20240426,000000,38.35,38.785,37.355,37.61,18120,0
+FLXS.US,D,20240429,000000,37.8,39.2,37.0654,39.03,20675,0
+FLXS.US,D,20240430,000000,38.5,38.5,32.5,32.96,36252,0
+FLXS.US,D,20240501,000000,33.1,35.89,32.45,35.85,24955,0
+FLXS.US,D,20240502,000000,35.9,37.695,35.43,37.32,31140,0
+FLXS.US,D,20240503,000000,37.9,38.215,37.53,37.53,10302,0
+FLXS.US,D,20240506,000000,37.94,39.485,35.31,37.09,25857,0
+FLXS.US,D,20240507,000000,37,37.3284,35.1,35.1,15625,0
+FLXS.US,D,20240508,000000,35.11,36.41,35.11,36.41,13181,0
+FLXS.US,D,20240509,000000,35.99,35.99,34.85,35.1,13240,0
+FLXS.US,D,20240510,000000,35.1,36.1399,34.7,34.7,7553,0
+FLXS.US,D,20240513,000000,34.71,35.45,33.83,33.83,15762,0
+FLXS.US,D,20240514,000000,33.97,34.3,33.32,34.05,9178,0
+FLXS.US,D,20240515,000000,34.84,35.33,34.31,35.33,18539,0
+FLXS.US,D,20240516,000000,33.92,36.07,33.92,35.71,9386,0
+FLXS.US,D,20240517,000000,35.38,36.185,35.38,35.5,7658,0
+FLXS.US,D,20240520,000000,35.13,36,33.56,33.56,32502,0
+FLXS.US,D,20240521,000000,33.76,35.7,33.76,35.7,20898,0
+FLXS.US,D,20240522,000000,36.19,36.685,36.04,36.21,12832,0
+FLXS.US,D,20240523,000000,35.43,36.07,34.585,35.08,32092,0
+FLXS.US,D,20240524,000000,35.03,35.3,33.81,34.15,20394,0
+FLXS.US,D,20240528,000000,33.93,34.59,32.59,33.91,36889,0
+FLXS.US,D,20240529,000000,33.63,36.37,32.96,36.37,37041,0
+FLXS.US,D,20240530,000000,36.08,37.97,35.925,37.5,31257,0
+FLXS.US,D,20240531,000000,37.51,37.51,35.635,35.8,27648,0
+FLXS.US,D,20240603,000000,35.86,36.715,34.505,36.34,29672,0
+FLXS.US,D,20240604,000000,35.75,36.66,35.215,36.66,24417,0
+FLXS.US,D,20240605,000000,37.2,37.2,35.52,36.49,26939,0
+FLXS.US,D,20240606,000000,36.04,36.63,35.02,35.18,21068,0
+FLXS.US,D,20240607,000000,35.25,35.83,34.75,35.1,9546,0
+FLXS.US,D,20240610,000000,35.31,35.405,34,34.5,15795,0
+FLXS.US,D,20240611,000000,34.58,34.58,32.175,32.69,27445,0
+FLXS.US,D,20240612,000000,33.05,34.185,30.68,31.54,53890,0
+FLXS.US,D,20240613,000000,30.5039,32.24,30.5039,32.19,28688,0
+FLXS.US,D,20240614,000000,32.22,33.26,30.895,32.2,35991,0
+FLXS.US,D,20240617,000000,32.2,34.795,32.19,34.45,49857,0
+FLXS.US,D,20240618,000000,34.06,35.2,33.3,33.3,20902,0
+FLXS.US,D,20240620,000000,32.93,33.29,31.22,31.28,26629,0
+FLXS.US,D,20240621,000000,31.29,32.26,30.95,31.99,32364,0
+FLXS.US,D,20240624,000000,32.15,32.15,30.1,30.73,38577,0
+FLXS.US,D,20240625,000000,30.45,31.895,29.98,30.33,55252,0
+FLXS.US,D,20240626,000000,29.74,31.305,28.805,30.61,61933,0
+FLXS.US,D,20240627,000000,30.18,31.04,29.355,30.61,60773,0
+FLXS.US,D,20240628,000000,30.83,32.95,30.43,31.06,646437,0
+FLXS.US,D,20240701,000000,31.13,32.97,30.45,32.91,45582,0
+FLXS.US,D,20240702,000000,32.57,32.57,29.61,29.61,41861,0
+FLXS.US,D,20240703,000000,29.4,31.1,29.22,31.08,16886,0
+FLXS.US,D,20240705,000000,30.71,31.08,28.99,29.12,39925,0
+FLXS.US,D,20240708,000000,29.36,32.97,29.12,32.94,73877,0
+FLXS.US,D,20240709,000000,32.84,33.98,32.3,32.51,47357,0
+FLXS.US,D,20240710,000000,32.38,33.12,31.5,31.5,34046,0
+FLXS.US,D,20240711,000000,31.81,33.83,31.55,33.72,41903,0
+FLXS.US,D,20240712,000000,33.99,34.805,33,34.44,29418,0
+FLXS.US,D,20240715,000000,34.94,36.725,33.97,36,42619,0
+FLXS.US,D,20240716,000000,36.09,37.33,36.02,37.1,29640,0
+FLXS.US,D,20240717,000000,37.1,37.47,35.5134,37.19,39683,0
+FLXS.US,D,20240718,000000,36.78,37.48,36.13,36.64,17999,0
+FLXS.US,D,20240719,000000,36.71,37.58,36.26,36.39,18194,0
+FLXS.US,D,20240722,000000,36.41,36.9,35.36,36.9,16873,0
+FLXS.US,D,20240723,000000,36.22,38.325,35.33,37.92,32529,0
+FLXS.US,D,20240724,000000,37.79,38.3,36.69,36.69,22631,0
+FLXS.US,D,20240725,000000,37.78,38.4,37.36,37.85,22397,0
+FLXS.US,D,20240726,000000,38.3,38.95,37.8,38.45,17462,0
+FLXS.US,D,20240729,000000,38.13,38.313,36.81,37.4,22097,0
+FLXS.US,D,20240730,000000,37.17,37.79,37.08,37.74,17716,0
+FLXS.US,D,20240731,000000,37.33,38.5,35.16,37.95,26694,0
+FLXS.US,D,20240801,000000,38.34,38.42,35.1,36.52,17848,0
+FLXS.US,D,20240802,000000,35.19,35.54,33.65,35.4,13553,0
+FLXS.US,D,20240805,000000,34.63,34.63,32.77,33.7,19333,0
+FLXS.US,D,20240806,000000,34.04,34.47,33.39,33.91,13228,0
+FLXS.US,D,20240807,000000,33.94,34.48,33.09,33.21,11936,0
+FLXS.US,D,20240808,000000,33.905,34.66,33.9,34.45,10995,0
+FLXS.US,D,20240809,000000,34.565,35.4,33.56,34.94,25860,0
+FLXS.US,D,20240812,000000,35.37,35.5197,33.43,34.43,14029,0
+FLXS.US,D,20240813,000000,34.43,36.15,34.43,36.1,11034,0
+FLXS.US,D,20240814,000000,36.51,37.12,35.06,35.12,14736,0
+FLXS.US,D,20240815,000000,35.87,37.1996,35.3201,35.62,20850,0
+FLXS.US,D,20240816,000000,35.58,37.4868,35.57,36.4,34476,0
+FLXS.US,D,20240819,000000,36.51,39.01,35.46,38.9,34830,0
+FLXS.US,D,20240820,000000,39.73,40,36.2787,38.02,26353,0
+FLXS.US,D,20240821,000000,38.89,41.1,37.8,41.1,35074,0
+FLXS.US,D,20240822,000000,40.49,41.9999,40.49,41.2,24299,0
+FLXS.US,D,20240823,000000,41.5,42.74,40.0001,41.83,82313,0
+FLXS.US,D,20240826,000000,42.51,43.6,40.04,41.49,75980,0
+FLXS.US,D,20240827,000000,41.44,41.5,40.5,41.22,22203,0
+FLXS.US,D,20240828,000000,41.29,41.8,41.084,41.48,24098,0
+FLXS.US,D,20240829,000000,41.5,41.5,40.93,41.41,19422,0
+FLXS.US,D,20240830,000000,41.5,41.5,40.425,41.38,17897,0
+FLXS.US,D,20240903,000000,41.38,41.38,39.48,40.07,19193,0
+FLXS.US,D,20240904,000000,39.45,39.99,39.06,39.99,15698,0
+FLXS.US,D,20240905,000000,39.83,40.86,39.71,40.48,8705,0
+FLXS.US,D,20240906,000000,40.57,40.57,38.99,39.02,24723,0
+FLXS.US,D,20240909,000000,39.05,40.02,39.05,39.12,17854,0
+FLXS.US,D,20240910,000000,39.53,39.81,38.54,39.8,23418,0
+FLXS.US,D,20240911,000000,39.85,39.85,38.815,39.84,10601,0
+FLXS.US,D,20240912,000000,39.9,41.69,39.9,41.09,12373,0
+FLXS.US,D,20240913,000000,41.74,42.46,41.2,41.59,27347,0
+FLXS.US,D,20240916,000000,41.5,41.955,40.605,41.6,37311,0
+FLXS.US,D,20240917,000000,41.5,42.035,41.145,41.81,82437,0
+FLXS.US,D,20240918,000000,41.97,45.47,40.35,43.96,59512,0
+FLXS.US,D,20240919,000000,45.08,45.5,44.23,45.48,20296,0
+FLXS.US,D,20240920,000000,45.07,45.11,42.93,43.87,56930,0
+FLXS.US,D,20240923,000000,44.34,44.35,42.44,43.02,22446,0
+FLXS.US,D,20240924,000000,43.81,43.915,42.6401,43.81,20744,0
+FLXS.US,D,20240925,000000,43.64,44.33,43.13,43.98,17721,0
+FLXS.US,D,20240926,000000,44.05,44.46,42.68,43.18,20826,0
+FLXS.US,D,20240927,000000,43.2,44.4335,43.2,43.96,14227,0
+FLXS.US,D,20240930,000000,44.58,44.58,43.5708,44.29,15424,0
+FLXS.US,D,20241001,000000,44.13,44.26,42.2445,43.09,21548,0
+FLXS.US,D,20241002,000000,43.71,44.36,43,43.03,16286,0
+FLXS.US,D,20241003,000000,42.82,43.47,42.34,42.64,15084,0
+FLXS.US,D,20241004,000000,43.45,44.24,43.045,43.67,17847,0
+FLXS.US,D,20241007,000000,43.5,43.62,42.45,42.5,9229,0
+FLXS.US,D,20241008,000000,42.51,43.04,41.85,42.47,14802,0
+FLXS.US,D,20241009,000000,42.47,42.52,41.45,41.94,14383,0
+FLXS.US,D,20241010,000000,41.24,41.32,40.403,40.72,9404,0
+FLXS.US,D,20241011,000000,40.4,41.56,40.4,41.36,13786,0
+FLXS.US,D,20241014,000000,41.45,42.2554,41.28,42.05,10429,0
+FLXS.US,D,20241015,000000,42.91,43.3,42.39,42.57,12785,0
+FLXS.US,D,20241016,000000,43.12,43.97,42.96,43.41,12331,0
+FLXS.US,D,20241017,000000,43.55,43.68,42.54,43.68,11758,0
+FLXS.US,D,20241018,000000,43.57,44.42,43.23,43.37,10708,0
+FLXS.US,D,20241021,000000,43.37,43.69,42.27,42.6,22517,0
+FLXS.US,D,20241022,000000,46.29,58.9999,46.0795,55.1,204940,0
+FLXS.US,D,20241023,000000,55.72,59.28,52.0315,58.88,95360,0
+FLXS.US,D,20241024,000000,59.56,59.56,55.8,56.97,39185,0
+FLXS.US,D,20241025,000000,56.37,59.12,56.37,57,37439,0
+FLXS.US,D,20241028,000000,58.34,59.68,56.55,58.02,33730,0
+FLXS.US,D,20241029,000000,57.99,59.33,56.99,59.25,29719,0
+FLXS.US,D,20241030,000000,59,60.05,58.26,58.46,22263,0
+FLXS.US,D,20241031,000000,58.46,59.48,58.13,58.22,17655,0
+FLXS.US,D,20241101,000000,58.21,58.54,56.22,56.24,19798,0
+FLXS.US,D,20241104,000000,56.27,59.88,55.08,55.94,53383,0
+FLXS.US,D,20241105,000000,56.2,60.3107,56.2,60,33327,0
+FLXS.US,D,20241106,000000,60.58,60.58,58.8901,59.97,51449,0
+FLXS.US,D,20241107,000000,59.21,60.4,58.8533,59.71,40766,0
+FLXS.US,D,20241108,000000,59.72,60.325,59,59.99,30081,0
+FLXS.US,D,20241111,000000,60.16,60.6875,59,60.24,38060,0
+FLXS.US,D,20241112,000000,59.63,60,57.62,57.7,20715,0
+FLXS.US,D,20241113,000000,58.49,58.6,56.22,56.74,18371,0
+FLXS.US,D,20241114,000000,56.43,56.535,54.76,55.79,18950,0
+FLXS.US,D,20241115,000000,56.02,57,55.39,56.15,22508,0
+FLXS.US,D,20241118,000000,56.2,57.6,55.85,56.69,38284,0
+FLXS.US,D,20241119,000000,56.06,57.96,56.05,57.96,14754,0
+FLXS.US,D,20241120,000000,58,60.69,56.7,58.85,48343,0
+FLXS.US,D,20241121,000000,58.66,60.145,57.46,59.01,49831,0
+FLXS.US,D,20241122,000000,58.48,60,57.72,59.71,35812,0
+FLXS.US,D,20241125,000000,60,63,57.76,59.37,71657,0
+FLXS.US,D,20241126,000000,59.7,60.49,59.18,59.93,29308,0
+FLXS.US,D,20241127,000000,59.93,61.9085,58.38,59.17,34206,0
+FLXS.US,D,20241129,000000,59.6,59.6,58.65,59.03,7385,0
+FLXS.US,D,20241202,000000,59.53,60.75,59.2901,60.72,72798,0
+FLXS.US,D,20241203,000000,61.06,62.8,60.01,62.12,30726,0
+FLXS.US,D,20241204,000000,62.01,62.33,60.905,61.67,18807,0
+FLXS.US,D,20241205,000000,61.13,61.63,60.35,61.08,18624,0
+FLXS.US,D,20241206,000000,61.08,61.08,58.82,60.02,24954,0
+FLXS.US,D,20241209,000000,59.7,60.53,59.1,60.1,20392,0
+FLXS.US,D,20241210,000000,60.905,60.99,59.62,59.66,20461,0
+FLXS.US,D,20241211,000000,60.22,61.95,60.22,61.05,77316,0
+FLXS.US,D,20241212,000000,62.22,62.7,60.675,62.39,29039,0
+FLXS.US,D,20241213,000000,61.61,65.435,61.61,64.48,56595,0
+FLXS.US,D,20241216,000000,64.74,65.87,61.28,62.23,34664,0
+FLXS.US,D,20241217,000000,61.37,62.62,60.845,61.86,26229,0
+FLXS.US,D,20241218,000000,61.44,61.445,57.46,57.89,44957,0
+FLXS.US,D,20241219,000000,57.89,59.27,56.76,57.61,21510,0
+FLXS.US,D,20241220,000000,56.33,58.85,56.33,58.3,81820,0
+FLXS.US,D,20241223,000000,58.3,58.3,57.06,57.35,19555,0
+FLXS.US,D,20241224,000000,56.96,58.45,56.23,57.16,14267,0
+FLXS.US,D,20241226,000000,56.45,58.6,56.45,57.81,23237,0
+FLXS.US,D,20241227,000000,57.81,57.81,55.09,55.36,14014,0
+FLXS.US,D,20241230,000000,54.94,54.9603,53.12,54.5,21714,0
+FLXS.US,D,20241231,000000,55.02,55.51,54.1795,54.34,15613,0
+FLXS.US,D,20250102,000000,54.08,54.725,52.71,53.22,26629,0
+FLXS.US,D,20250103,000000,52.93,53.36,52.19,53.1,22086,0
+FLXS.US,D,20250106,000000,52.94,53.44,51,51.53,30816,0
+FLXS.US,D,20250107,000000,51.82,51.9,50.47,51.46,19417,0
+FLXS.US,D,20250108,000000,50.76,51.33,50.1,51.1,23867,0
+FLXS.US,D,20250110,000000,50.19,50.19,47.9,48.37,29535,0
+FLXS.US,D,20250113,000000,48.37,50.08,46.63,49.63,27864,0
+FLXS.US,D,20250114,000000,50.36,51.15,48.76,48.95,16967,0
+FLXS.US,D,20250115,000000,49.95,51.695,49.95,51.34,19665,0
+FLXS.US,D,20250116,000000,51.07,51.57,49.96,50.935,23867,0
+FLXS.US,D,20250117,000000,51.26,51.5,50.64,50.64,10355,0
+FLXS.US,D,20250121,000000,50.8,52.13,50.65,51.88,23681,0
+FLXS.US,D,20250122,000000,52.27,53.27,51.42,51.66,33528,0
+FLXS.US,D,20250123,000000,51.79,52.515,51.01,51.14,15032,0
+FLXS.US,D,20250124,000000,50.62,51.0912,49.76,49.88,21301,0
+FLXS.US,D,20250127,000000,49.3,50.23,48.5,48.5,38374,0
+FLXS.US,D,20250128,000000,48.3,50,47.92,49.77,20623,0
+FLXS.US,D,20250129,000000,49.65,51.1,48.59,50.64,31562,0
+FLXS.US,D,20250130,000000,50.69,52.99,50.69,51.45,19298,0
+FLXS.US,D,20250131,000000,51,51,48.89,49.33,23188,0
+FLXS.US,D,20250203,000000,48,49.26,46.89,48.2,36238,0
+FLXS.US,D,20250204,000000,54.06,64.14,53.0425,63.05,121153,0
+FLXS.US,D,20250205,000000,62.55,63.05,59.28,59.61,53859,0
+FLXS.US,D,20250206,000000,60.34,60.34,55.9808,56.47,29742,0
+FLXS.US,D,20250207,000000,55.94,55.94,51.9551,52.46,38996,0
+FLXS.US,D,20250210,000000,51.71,54.2,49.24,50.17,57153,0
+FLXS.US,D,20250211,000000,50.08,54.77,49.33,54.44,47938,0
+FLXS.US,D,20250212,000000,54.41,55,52.25,52.29,38106,0
+FLXS.US,D,20250213,000000,52.4,53.9,51.8301,53.4,29814,0
+FLXS.US,D,20250214,000000,53.58,53.58,50.68,51.65,32858,0
+FLXS.US,D,20250218,000000,51.11,51.71,49.89,49.97,44287,0
+FLXS.US,D,20250219,000000,49.97,50.02,48.49,49.07,25807,0
+FLXS.US,D,20250220,000000,48.55,49.0221,47.76,48.27,17517,0
+FLXS.US,D,20250221,000000,48.77,48.8932,45.635,46.29,21332,0
+FLXS.US,D,20250224,000000,46.44,46.505,45.36,45.36,21326,0
+FLXS.US,D,20250225,000000,45.24,47.21,45.24,46.72,19533,0
+FLXS.US,D,20250226,000000,46.51,48.515,46.01,46.72,19484,0
+FLXS.US,D,20250227,000000,47.06,47.06,45.12,45.44,14491,0
+FLXS.US,D,20250228,000000,45.1301,45.895,44.22,44.99,17246,0
+FLXS.US,D,20250303,000000,44.86,44.86,42.6,42.9,33100,0
+FLXS.US,D,20250304,000000,42.39,43.595,40.785,42.02,33773,0
+FLXS.US,D,20250305,000000,42.75,42.75,41.3001,41.91,27087,0
+FLXS.US,D,20250306,000000,41.34,42.02,40.265,40.93,30260,0
+FLXS.US,D,20250307,000000,40.7,42.53,40.19,40.99,25501,0
+FLXS.US,D,20250310,000000,40.9,40.9,39.47,39.55,21950,0
+FLXS.US,D,20250311,000000,39.865,41.51,39.81,41.25,24931,0
+FLXS.US,D,20250312,000000,41.3,41.3,39.58,40.19,15906,0
+FLXS.US,D,20250313,000000,39.0368,39.49,38.72,38.98,12280,0
+FLXS.US,D,20250314,000000,39.55,40.09,38.77,38.78,11963,0
+FLXS.US,D,20250317,000000,38.8,38.9,38.39,38.6,10707,0
+FLXS.US,D,20250318,000000,38.19,38.9,38,38.85,21153,0
+FLXS.US,D,20250319,000000,39.18,39.7,38.5,39.41,15551,0
+FLXS.US,D,20250320,000000,38.83,39.712,38.5,39.01,9826,0
+FLXS.US,D,20250321,000000,38.45,38.83,37.68,38.3,26569,0
+FLXS.US,D,20250324,000000,38.56,39.4324,38.5,39.43,11938,0
+FLXS.US,D,20250325,000000,39.5751,39.5751,38.56,38.63,15749,0
+FLXS.US,D,20250326,000000,38.63,38.97,38.03,38.42,12051,0
+FLXS.US,D,20250327,000000,37.94,38.44,37.44,38.44,11830,0
+FLXS.US,D,20250328,000000,39.0345,39.0345,37.15,37.16,11221,0
+FLXS.US,D,20250331,000000,36.84,36.88,35.89,36.51,16911,0
+FLXS.US,D,20250401,000000,36.75,37.65,36.085,37.18,14844,0
+FLXS.US,D,20250402,000000,36.55,38.11,36.55,37.8,15462,0
+FLXS.US,D,20250403,000000,36.47,36.47,33.27,34.2,24101,0
+FLXS.US,D,20250404,000000,32.98,35.12,31.43,34.43,28252,0
+FLXS.US,D,20250407,000000,33.7,35.86,32.955,33.9,19600,0
+FLXS.US,D,20250408,000000,34.125,35.79,33.545,34.31,24133,0
+FLXS.US,D,20250409,000000,34.075,37.085,33.57,35.92,20714,0
+FLXS.US,D,20250410,000000,35.52,35.52,33.43,33.76,21274,0
+FLXS.US,D,20250411,000000,34.18,34.83,34.06,34.83,12896,0
+FLXS.US,D,20250414,000000,34.97,35.657,32.27,32.9,15374,0
+FLXS.US,D,20250415,000000,32.55,33.75,32.32,32.62,16657,0
+FLXS.US,D,20250416,000000,32.94,32.94,31.1865,31.45,20331,0
+FLXS.US,D,20250417,000000,31.49,33.05,31.49,32.7,21701,0
+FLXS.US,D,20250421,000000,32.65,32.65,30.77,31.935,28942,0
+FLXS.US,D,20250422,000000,34.75,36.75,33.875,35.85,41228,0
+FLXS.US,D,20250423,000000,36.35,37.3,34.97,35,21453,0
+FLXS.US,D,20250424,000000,34.8,34.85,32.59,33.28,25358,0
+FLXS.US,D,20250425,000000,33.21,33.21,32.15,32.9,13447,0
+FLXS.US,D,20250428,000000,33.22,33.22,31.94,32.78,13832,0
+FLXS.US,D,20250429,000000,33.19,33.46,32.135,32.79,10858,0
+FLXS.US,D,20250430,000000,31.99,33.61,31.99,33.39,20404,0
+FLXS.US,D,20250501,000000,33.04,33.15,32.12,32.63,15758,0
+FLXS.US,D,20250502,000000,34.115,34.115,32.92,33.67,9308,0
+FLXS.US,D,20250505,000000,33.05,33.05,32.06,32.14,13889,0
+FLXS.US,D,20250506,000000,31.56,31.83,31.04,31.04,7293,0
+FLXS.US,D,20250507,000000,31.59,31.59,30.9,31.08,10317,0
+FLXS.US,D,20250508,000000,30.78,32.25,30.17,31.98,17551,0
+FLXS.US,D,20250509,000000,31.25,31.42,30.89,31.3,9593,0
+FLXS.US,D,20250512,000000,32.19,34.685,32.19,33.51,29779,0
+FLXS.US,D,20250513,000000,34.1,34.1,32.9411,33.59,22106,0
+FLXS.US,D,20250514,000000,33.62,33.62,32.8,32.8,16738,0
+FLXS.US,D,20250515,000000,32.33,33.45,32.33,33.45,14144,0
+FLXS.US,D,20250516,000000,33.49,33.59,32.8607,33.27,13119,0
+FLXS.US,D,20250519,000000,32.86,32.86,32.08,32.61,13181,0
+FLXS.US,D,20250520,000000,32.88,33.06,32.4,32.59,11889,0
+FLXS.US,D,20250521,000000,32.05,32.05,30.37,30.62,10714,0
+FLXS.US,D,20250522,000000,30.31,32.08,30.3,31.58,13427,0
+FLXS.US,D,20250523,000000,30.79,30.79,30.34,30.34,7678,0
+FLXS.US,D,20250527,000000,30.4839,32.4699,30.4839,31.69,25262,0
+FLXS.US,D,20250528,000000,31.54,32.5963,30.7,30.74,10335,0
+FLXS.US,D,20250529,000000,30.7607,30.88,30.27,30.76,16020,0
+FLXS.US,D,20250530,000000,30.23,30.5734,29.835,30.37,13035,0
+FLXS.US,D,20250602,000000,30.21,30.375,29.38,29.38,11926,0
+FLXS.US,D,20250603,000000,29.58,30.87,29.405,30.57,18685,0
+FLXS.US,D,20250604,000000,29.8428,30.19,29.67,29.87,11000,0
+FLXS.US,D,20250605,000000,30.04,30.6172,29.6,29.6,9144,0
+FLXS.US,D,20250606,000000,29.985,30.49,29.8604,30.34,13253,0
+FLXS.US,D,20250609,000000,30.34,31.88,30.14,31.36,17140,0
+FLXS.US,D,20250610,000000,31.84,32.555,31.53,32.15,15603,0
+FLXS.US,D,20250611,000000,31.83,32.245,31.55,31.63,12552,0
+FLXS.US,D,20250612,000000,31.41,31.855,30.105,30.67,17163,0
+FLXS.US,D,20250613,000000,30.29,30.54,29.387,29.41,14420,0
+FLXS.US,D,20250616,000000,30.74,35.95,30.4,34.74,49686,0
+FLXS.US,D,20250617,000000,35,36.8653,34.01,34.79,41424,0
+FLXS.US,D,20250618,000000,34.74,36.86,34.74,35.66,20702,0
+FLXS.US,D,20250620,000000,36.34,37.48,35.07,35.74,32897,0
+FLXS.US,D,20250623,000000,35.96,35.96,33.99,35.63,34557,0
+FLXS.US,D,20250624,000000,35.97,37.71,35.96,37.59,28551,0
+FLXS.US,D,20250625,000000,37.56,37.62,35.85,36.51,22375,0
+FLXS.US,D,20250626,000000,35.6897,37.1239,35.55,36.14,17085,0
+FLXS.US,D,20250627,000000,36.61,37.15,36.1301,36.58,134617,0
+FLXS.US,D,20250630,000000,37.09,37.09,35.65,36.03,21257,0
+FLXS.US,D,20250701,000000,35.8,38.38,35.72,37.36,32447,0
+FLXS.US,D,20250702,000000,37.76,39.11,37.445,38.52,19779,0
+FLXS.US,D,20250703,000000,39.21,39.8848,36.2,39.24,44588,0
+FLXS.US,D,20250707,000000,38.54,39.2199,37.97,38.1,35953,0
+FLXS.US,D,20250708,000000,38.69,39.76,38.3811,39.04,28546,0
+FLXS.US,D,20250709,000000,39.51,39.51,38.6741,39.07,17274,0
+FLXS.US,D,20250710,000000,39,40.57,39,39.66,12315,0
+FLXS.US,D,20250711,000000,39.68,39.68,37.87,37.87,21726,0
+FLXS.US,D,20250714,000000,38.12,39.33,38.03,39.32,32969,0
+FLXS.US,D,20250715,000000,39.52,39.52,37.115,37.53,40485,0
+FLXS.US,D,20250716,000000,37.51,38.24,37.41,38.15,17427,0
+FLXS.US,D,20250717,000000,38.24,38.76,37.5875,38.55,18966,0
+FLXS.US,D,20250718,000000,38.87,38.87,36.6701,37.07,14773,0
+FLXS.US,D,20250721,000000,37.07,38.02,37.07,37.42,11126,0
+FLXS.US,D,20250722,000000,37.755,38.5,37.755,37.92,11154,0
+FLXS.US,D,20250723,000000,38,38.55,37.9,38.55,17559,0
+FLXS.US,D,20250724,000000,38.33,38.33,36.2,36.23,19504,0
+FLXS.US,D,20250725,000000,36.34,37.56,36.126,36.83,8278,0
+FLXS.US,D,20250728,000000,37.2773,37.2773,36.48,36.7,7302,0
+FLXS.US,D,20250729,000000,36.7,36.7,35.5,35.68,14931,0
+FLXS.US,D,20250730,000000,35.65,36.0599,34.5,34.82,11410,0
+FLXS.US,D,20250731,000000,34.72,34.72,33.965,34.01,10769,0
+FLXS.US,D,20250801,000000,33.55,33.985,33,33.44,15835,0
+FLXS.US,D,20250804,000000,33.35,34.68,33.35,34.06,11131,0
+FLXS.US,D,20250805,000000,34.18,34.5442,33.35,33.5,14535,0
+FLXS.US,D,20250806,000000,33.4276,34.52,33.39,33.39,13977,0
+FLXS.US,D,20250807,000000,33.81,33.82,33.285,33.36,9159,0
+FLXS.US,D,20250808,000000,32.65,34.69,32.65,34.27,7909,0
+FLXS.US,D,20250811,000000,35.55,35.82,33.1101,34.41,10989,0
+FLXS.US,D,20250812,000000,34.4,35.97,34.4,35.56,9429,0
+FLXS.US,D,20250813,000000,35.58,36.55,35.58,36.4,11821,0
+FLXS.US,D,20250814,000000,36.4,36.4,34.64,35.74,14083,0
+FLXS.US,D,20250815,000000,36.24,36.24,34.5,35.21,32762,0
+FLXS.US,D,20250818,000000,35.66,37.09,35.66,36.55,64707,0
+FLXS.US,D,20250819,000000,45.49,47.9899,41,41.43,185292,0
+FLXS.US,D,20250820,000000,42,42,39.76,40,46613,0
+FLXS.US,D,20250821,000000,40.11,42.405,40.11,42.19,29134,0
+FLXS.US,D,20250822,000000,42.76,45.55,42.605,43.97,48271,0
+FLXS.US,D,20250825,000000,44.78,46.775,44.6201,46.23,75071,0
+FLXS.US,D,20250826,000000,46.23,46.625,44.62,45.58,38714,0
+FLXS.US,D,20250827,000000,45,45.9241,44.12,45.66,29641,0
+FLXS.US,D,20250828,000000,45.44,46.72,44.06,46.66,23567,0
+FLXS.US,D,20250829,000000,46.46,46.68,46.05,46.38,12312,0
+FLXS.US,D,20250902,000000,45.78,46.825,43.5172,46.7,24014,0
+FLXS.US,D,20250903,000000,46.33,47.2035,45.17,46.3,30534,0
+FLXS.US,D,20250904,000000,46,46.82,44.73,46.79,36732,0
+FLXS.US,D,20250905,000000,46.99,48.87,46.18,48.44,46596,0
+FLXS.US,D,20250908,000000,48.31,49.96,47.4908,49.03,36195,0
+FLXS.US,D,20250909,000000,49.03,49.03,47.03,47.52,61691,0
+FLXS.US,D,20250910,000000,47.81,49.78,46.67,49.58,35149,0
+FLXS.US,D,20250911,000000,49.27,49.715,48.55,49.545,24024,0
+FLXS.US,D,20250912,000000,48.97,50.45,48.7611,48.94,22076,0
+FLXS.US,D,20250915,000000,49.42,50.4388,46.79,48.5,29373,0
+FLXS.US,D,20250916,000000,48.16,48.51,47.175,47.51,22600,0
+FLXS.US,D,20250917,000000,48.8,49.75,47.64,47.78,33352,0
+FLXS.US,D,20250918,000000,47.82,52.67,47.71,51.74,79034,0
+FLXS.US,D,20250919,000000,51.37,51.37,48.01,48.26,71835,0
+FLXS.US,D,20250922,000000,48.05,48.96,47.38,48.75,35933,0
+FLXS.US,D,20250923,000000,48.65,49.77,48.165,48.42,27192,0
+FLXS.US,D,20250924,000000,48.28,48.28,47.515,47.9,27439,0
+FLXS.US,D,20250925,000000,47.52,47.605,46.3,46.76,17180,0
+FLXS.US,D,20250926,000000,47.09,47.65,46.97,47.48,16769,0
+FLXS.US,D,20250929,000000,47.85,48.15,46.64,47.86,32147,0
+FLXS.US,D,20250930,000000,47.8,48.23,45.851,46.35,30343,0
+FLXS.US,D,20251001,000000,45.89,46.02,44.78,44.86,28608,0
+FLXS.US,D,20251002,000000,44.91,45.488,44.13,44.66,27746,0
+FLXS.US,D,20251003,000000,45.17,45.8,44.99,45.2,18752,0
+FLXS.US,D,20251006,000000,45.2,45.4859,42.805,42.98,22931,0
+FLXS.US,D,20251007,000000,42.78,43.38,41.67,42.3,17769,0
+FLXS.US,D,20251008,000000,42.06,44.09,42.06,43.45,20395,0
+FLXS.US,D,20251009,000000,43.4,43.4,42.4001,42.565,12149,0
+FLXS.US,D,20251010,000000,43.14,43.71,41.02,41.07,26752,0
+FLXS.US,D,20251013,000000,42.45,44.17,42.08,43.11,32622,0
+FLXS.US,D,20251014,000000,42.63,43.4201,42.21,42.76,25992,0
+FLXS.US,D,20251015,000000,42.83,43.42,41.07,41.3,35235,0
+FLXS.US,D,20251016,000000,41.24,41.91,40.39,40.57,23711,0
+FLXS.US,D,20251017,000000,39.88,40.55,38.4202,38.47,53003,0
+FLXS.US,D,20251020,000000,38.58,40.49,37.785,39.985,85869,0
+FLXS.US,D,20251021,000000,45,45,36,36.49,127657,0
+FLXS.US,D,20251022,000000,36.63,36.8594,34.7601,35.43,63711,0
+FLXS.US,D,20251023,000000,35.55,36.86,34.7601,36.08,76946,0
+FLXS.US,D,20251024,000000,36.11,36.95,35.79,36.11,47044,0
+FLXS.US,D,20251027,000000,36.11,36.58,36,36,64456,0
+FLXS.US,D,20251028,000000,36,36.66,36,36.02,48110,0
+FLXS.US,D,20251029,000000,36,36.425,34.75,34.86,70015,0
+FLXS.US,D,20251030,000000,34.5,35.54,34,34.375,68956,0
+FLXS.US,D,20251031,000000,34.38,34.99,34.17,34.19,29852,0
+FLXS.US,D,20251103,000000,34.01,35.7,34,34.54,43261,0
+FLXS.US,D,20251104,000000,34.5,35.41,34.5,34.585,35512,0
+FLXS.US,D,20251105,000000,34.51,35.31,34.5,35.14,34713,0
+FLXS.US,D,20251106,000000,34.67,34.9,34.5,34.55,27894,0
+FLXS.US,D,20251107,000000,34.78,34.91,34.5,34.61,25011,0
+FLXS.US,D,20251110,000000,35.11,35.48,35,35.01,25434,0
+FLXS.US,D,20251111,000000,35,35.37,34.5,34.94,25304,0
+FLXS.US,D,20251112,000000,35,35.34,35,35.11,16314,0
+FLXS.US,D,20251113,000000,35.02,35.405,34.97,35.15,26257,0
+FLXS.US,D,20251114,000000,35,35.94,35,35.67,28071,0
+FLXS.US,D,20251117,000000,35.67,36.09,34.79,34.79,40815,0
+FLXS.US,D,20251118,000000,34.59,36.04,34.59,35.26,27497,0
+FLXS.US,D,20251119,000000,35.35,36.96,35.35,35.97,39146,0
+FLXS.US,D,20251120,000000,36.57,37.6799,35.5,35.58,70062,0
+FLXS.US,D,20251121,000000,35.94,38,35.94,37.44,38902,0
+FLXS.US,D,20251124,000000,37.6,38.75,37.5,37.82,36900,0
+FLXS.US,D,20251125,000000,37.76,40.28,37.64,39.57,47696,0
+FLXS.US,D,20251126,000000,39.17,39.875,38.91,38.91,34250,0
+FLXS.US,D,20251128,000000,39.74,39.74,38.68,39.53,28570,0
+FLXS.US,D,20251201,000000,39,41.32,39,40.48,31677,0
+FLXS.US,D,20251202,000000,40.47,41.3,40,40.37,38389,0
+FLXS.US,D,20251203,000000,41.05,41.78,40.5,41.44,25874,0
+FLXS.US,D,20251204,000000,41.26,41.26,40.22,40.22,22496,0
+FLXS.US,D,20251205,000000,40.01,40.51,40,40.23,19017,0
+FLXS.US,D,20251208,000000,40.27,40.38,40,40.04,18114,0
+FLXS.US,D,20251209,000000,40,40.48,40,40.37,23214,0
+FLXS.US,D,20251210,000000,41.04,42.3,40.99,41.87,28086,0
+FLXS.US,D,20251211,000000,42.1,42.69,41.97,42.44,23917,0
+FLXS.US,D,20251212,000000,41.93,42.66,41.93,42.42,21510,0
+FLXS.US,D,20251215,000000,42.395,42.925,42.045,42.51,17030,0
+FLXS.US,D,20251216,000000,42.23,42.62,41.7147,42.4,21307,0
+FLXS.US,D,20251217,000000,41.9831,42.27,41.35,41.35,13495,0
+FLXS.US,D,20251218,000000,41.56,42.41,40.53,40.53,82948,0
+FLXS.US,D,20251219,000000,40.53,41.82,39.91,40.35,67179,0
+FLXS.US,D,20251222,000000,40.7,41.66,40.26,40.53,34561,0
+FLXS.US,D,20251223,000000,40.57,41.06,40,40.99,26455,0
+FLXS.US,D,20251224,000000,40.78,41.335,40.62,41.08,10835,0
+FLXS.US,D,20251226,000000,40.85,41,40.04,40.81,36583,0
+FLXS.US,D,20251229,000000,40.62,40.64,39.61,39.89,14274,0
+FLXS.US,D,20251230,000000,40.06,40.06,39.07,39.11,17873,0
+FLXS.US,D,20251231,000000,39.21,39.91,38.53,39.49,16041,0
+FLXS.US,D,20260102,000000,39.49,40.71,39.3,39.91,40247,0
+FLXS.US,D,20260105,000000,39.87,41.43,39.585,40.46,17151,0
+FLXS.US,D,20260106,000000,40.22,40.73,39.65,40.22,16708,0
+FLXS.US,D,20260107,000000,40.4,40.4,38.57,38.94,21973,0
+FLXS.US,D,20260108,000000,38.94,41.3899,38.86,41.03,26694,0
+FLXS.US,D,20260109,000000,40.86,41.43,39.87,40.12,12040,0
+FLXS.US,D,20260112,000000,40.22,42.56,40.07,42.45,22193,0
+FLXS.US,D,20260113,000000,42.04,42.04,40.78,41.16,20201,0
+FLXS.US,D,20260114,000000,41.4,41.93,40.86,41.31,15214,0
+FLXS.US,D,20260115,000000,41.7,42.57,40.391,41.78,21959,0
+FLXS.US,D,20260116,000000,41.66,42.06,41.1242,41.26,15625,0
+FLXS.US,D,20260120,000000,41,41,39.59,39.86,13017,0
+FLXS.US,D,20260121,000000,40.15,42.15,40.15,42.15,18574,0
+FLXS.US,D,20260122,000000,42.15,42.42,41.21,42.4,29048,0
+FLXS.US,D,20260123,000000,41.2216,42.1,40.82,41.17,12332,0
+FLXS.US,D,20260126,000000,41.58,41.58,39.76,39.78,25993,0
+FLXS.US,D,20260127,000000,39.77,41.2399,39.26,39.44,17849,0
+FLXS.US,D,20260128,000000,39.66,41.1,38.22,38.5,14241,0
+FLXS.US,D,20260129,000000,39.7068,39.7068,38.42,39.2,11375,0
+FLXS.US,D,20260130,000000,39.14,40.1,38.49,40.03,23430,0
+FLXS.US,D,20260202,000000,40.31,42.205,40.23,41.66,24782,0
+FLXS.US,D,20260203,000000,46.5,47,41.42,43.17,83296,0
+FLXS.US,D,20260204,000000,43,45.165,43,43.99,78432,0
+FLXS.US,D,20260205,000000,44,48,43.975,46.03,92589,0
+FLXS.US,D,20260206,000000,48.52,59.95,48.52,57.55,164928,0
+FLXS.US,D,20260209,000000,57.53,57.7,55.39,57,93926,0
+FLXS.US,D,20260210,000000,56.29,57.9199,55.08,56.3,50132,0
+FLXS.US,D,20260211,000000,56.75,56.85,54.7,55.63,29924,0
+FLXS.US,D,20260212,000000,55.3,56.33,53.38,55.51,40799,0
+FLXS.US,D,20260213,000000,56.03,58.08,55.7949,57.57,35859,0
+FLXS.US,D,20260217,000000,57.11,57.87,56.15,57.25,44869,0
+FLXS.US,D,20260218,000000,57.25,58.82,53.92,54.565,29894,0
diff --git a/daily/us/nasdaq stocks/1/flye.us.txt b/daily/us/nasdaq stocks/1/flye.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a918ea72dcb38557b6648cc73ecbda6e80cc0ab5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/flye.us.txt	
@@ -0,0 +1,427 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLYE.US,D,20240606,000000,550,638,431,478,29707,0
+FLYE.US,D,20240607,000000,450,475,360,400,5699,0
+FLYE.US,D,20240610,000000,422,442,372,390,2722.99,0
+FLYE.US,D,20240611,000000,390,418,390,401,2647.7,0
+FLYE.US,D,20240612,000000,402,415,371,375,1544.87,0
+FLYE.US,D,20240613,000000,382,382,359,369,1286.15,0
+FLYE.US,D,20240614,000000,370,374,360,368,1072.55,0
+FLYE.US,D,20240617,000000,367,422.42,367,406,2666.87,0
+FLYE.US,D,20240618,000000,410,454,406,440,3429.86,0
+FLYE.US,D,20240620,000000,440,478,420,436,1276.56,0
+FLYE.US,D,20240621,000000,440,550,432,530,12958,0
+FLYE.US,D,20240624,000000,540,742,515,661,13996.5,0
+FLYE.US,D,20240625,000000,693,762,470,575,16451.2,0
+FLYE.US,D,20240626,000000,576,632.99,540,568,2029.52,0
+FLYE.US,D,20240627,000000,567,570,514,534,2911.39,0
+FLYE.US,D,20240628,000000,534,565.99,506,534,2246.42,0
+FLYE.US,D,20240701,000000,540,556,510,549,1487.74,0
+FLYE.US,D,20240702,000000,567,624.65,551,585,3943.74,0
+FLYE.US,D,20240703,000000,591,624.99,590,608,2933.54,0
+FLYE.US,D,20240705,000000,612,612,536,551,1928.43,0
+FLYE.US,D,20240708,000000,555,655,555,595.5,10341.4,0
+FLYE.US,D,20240709,000000,595,660,594,611,14597.5,0
+FLYE.US,D,20240710,000000,633,695,602,680,28763,0
+FLYE.US,D,20240711,000000,671,680,645,655,9931.8,0
+FLYE.US,D,20240712,000000,661,693,603,649,34678.5,0
+FLYE.US,D,20240715,000000,645,730,637,668,8457.7,0
+FLYE.US,D,20240716,000000,671,715,652,657,4903.62,0
+FLYE.US,D,20240717,000000,650,678,626,654,1114.07,0
+FLYE.US,D,20240718,000000,652,672,570,611,4319.32,0
+FLYE.US,D,20240719,000000,616,650,575.75,631,6134.3,0
+FLYE.US,D,20240722,000000,631,665,624.5,638,60828.5,0
+FLYE.US,D,20240723,000000,631,640,97.1,117,254438,0
+FLYE.US,D,20240724,000000,117,135,110,121,83061.7,0
+FLYE.US,D,20240725,000000,118,123,105,106,26297.6,0
+FLYE.US,D,20240726,000000,107,115,101,104,15276,0
+FLYE.US,D,20240729,000000,104,104,88.35,95.2,19548.2,0
+FLYE.US,D,20240730,000000,94,105,91.8,93.05,13407,0
+FLYE.US,D,20240731,000000,92.73,99.81,92.73,97,5442.35,0
+FLYE.US,D,20240801,000000,94,100,86,89,7336.95,0
+FLYE.US,D,20240802,000000,87,89.6,80.54,81.56,6383.95,0
+FLYE.US,D,20240805,000000,75.36,75.36,69.84,73.98,8430.75,0
+FLYE.US,D,20240806,000000,75,78.7,70.05,73.01,4138.09,0
+FLYE.US,D,20240807,000000,72.01,73.9598,68.56,68.65,4447.25,0
+FLYE.US,D,20240808,000000,70,70.49,62.74,64.9,4072.31,0
+FLYE.US,D,20240809,000000,65.45,66,62.0088,63,3461.54,0
+FLYE.US,D,20240812,000000,64.6,69,60.5,65.62,4748.18,0
+FLYE.US,D,20240813,000000,67,89,66.1,86.1,13540.2,0
+FLYE.US,D,20240814,000000,88.2,117,88.2,101,43124.7,0
+FLYE.US,D,20240815,000000,104,112,96,98.7,9520.55,0
+FLYE.US,D,20240816,000000,93.14,103,91.11,101,6304.5,0
+FLYE.US,D,20240819,000000,98.02,102,78.31,82.93,10441.5,0
+FLYE.US,D,20240820,000000,80.1,85,77.82,83.8,3212.73,0
+FLYE.US,D,20240821,000000,83.55,83.8,78,80.38,2519.01,0
+FLYE.US,D,20240822,000000,78.1,82.8,77,78.1,2121.62,0
+FLYE.US,D,20240823,000000,75.76,77.98,70.11,76.46,2687.63,0
+FLYE.US,D,20240826,000000,75.4,77.69,74.79,76.79,1258.03,0
+FLYE.US,D,20240827,000000,75.1,77.7,71.31,71.5,1871.35,0
+FLYE.US,D,20240828,000000,70.2,71.85,65.4,71.29,2489.57,0
+FLYE.US,D,20240829,000000,71.32,71.6,68.5,71.26,1387.56,0
+FLYE.US,D,20240830,000000,70.2,72.2672,68,70.3,1019.12,0
+FLYE.US,D,20240903,000000,69,69,65,67.44,1620.61,0
+FLYE.US,D,20240904,000000,67.4,68.25,61.98,66.54,1474.17,0
+FLYE.US,D,20240905,000000,66.51,67.51,62,63.87,1126.67,0
+FLYE.US,D,20240906,000000,63.86,63.86,61,61.17,1006.1,0
+FLYE.US,D,20240909,000000,62,62.35,58,58.55,1810.49,0
+FLYE.US,D,20240910,000000,59.44,62.98,58.17,60.25,2113.02,0
+FLYE.US,D,20240911,000000,62.7,62.7,57.43,59.93,950.54,0
+FLYE.US,D,20240912,000000,59.93,61.4998,58.8,60,911.21,0
+FLYE.US,D,20240913,000000,59.95,62,58.01,59.02,742.52,0
+FLYE.US,D,20240916,000000,58.3,63.99,58.23,61.1,881.7,0
+FLYE.US,D,20240917,000000,61.86,61.99,58.4,60.61,1245.95,0
+FLYE.US,D,20240918,000000,60.61,60.61,58.01,59.3,740.06,0
+FLYE.US,D,20240919,000000,59,61,57.03,58.31,2211.75,0
+FLYE.US,D,20240920,000000,57.1,58.75,55,56.21,3465.66,0
+FLYE.US,D,20240923,000000,55.91,57.9,51.09,54.46,2444.31,0
+FLYE.US,D,20240924,000000,54.43,54.43,51.46,53.51,1114.8,0
+FLYE.US,D,20240925,000000,56,56,54,54.88,454.2,0
+FLYE.US,D,20240926,000000,56.65,57.99,55,57,1772,0
+FLYE.US,D,20240927,000000,57,65,56.6392,60.2,3915.87,0
+FLYE.US,D,20240930,000000,62.3,63.99,60.5,61.2,1007.46,0
+FLYE.US,D,20241001,000000,61.32,62.27,55.1,55.31,1698.1,0
+FLYE.US,D,20241002,000000,53.65,59.2698,53.65,55.95,767.66,0
+FLYE.US,D,20241003,000000,57.79,60.69,56,56,485.37,0
+FLYE.US,D,20241004,000000,59,59,55,57.58,744.31,0
+FLYE.US,D,20241007,000000,59,63,56.7,59.1,1559.89,0
+FLYE.US,D,20241008,000000,59.1256,61,57,58.61,739.94,0
+FLYE.US,D,20241009,000000,59,69.9,56.48,59.5,3061.13,0
+FLYE.US,D,20241010,000000,59.4,69.7,58.8,69.66,3735.42,0
+FLYE.US,D,20241011,000000,69.12,69.12,63.5,67.61,1861.38,0
+FLYE.US,D,20241014,000000,68,68.68,63,63.52,1568.69,0
+FLYE.US,D,20241015,000000,63.84,63.84,58.24,59.44,1608.81,0
+FLYE.US,D,20241016,000000,60,60.8,59.04,59.2,995.44,0
+FLYE.US,D,20241017,000000,58.6,66,58.6,65.4,1420.47,0
+FLYE.US,D,20241018,000000,63.44,65.79,60,64.44,403.09,0
+FLYE.US,D,20241021,000000,66,67.5,61.01,66.98,1368.95,0
+FLYE.US,D,20241022,000000,66,67.5,61,65.66,925.81,0
+FLYE.US,D,20241023,000000,67.2,67.2,62,66,1162.94,0
+FLYE.US,D,20241024,000000,66,93.82,62.2,65.9,39075.1,0
+FLYE.US,D,20241025,000000,63.4,70.4,62,65.4,4719.29,0
+FLYE.US,D,20241028,000000,65,72.01,63,72,3734.61,0
+FLYE.US,D,20241029,000000,69.02,78.49,69.01,76.52,3293.53,0
+FLYE.US,D,20241030,000000,73.1,79,73.03,76.6,1751.77,0
+FLYE.US,D,20241031,000000,75,76.6,66,69.28,1462.22,0
+FLYE.US,D,20241101,000000,70,78.31,67.2,67.85,1320.42,0
+FLYE.US,D,20241104,000000,69,71.24,66.88,68.34,968.59,0
+FLYE.US,D,20241105,000000,69.34,73.9,65.88,70.11,1860.51,0
+FLYE.US,D,20241106,000000,68.01,68.01,61.61,64.99,1748.79,0
+FLYE.US,D,20241107,000000,64.76,68.8,62.1,63.11,925.67,0
+FLYE.US,D,20241108,000000,60.9,66,60.5,62.8,2129.72,0
+FLYE.US,D,20241111,000000,61,66.56,56.2,62.8,2400.8,0
+FLYE.US,D,20241112,000000,62.4,64.7,58.5,61.2,2534.4,0
+FLYE.US,D,20241113,000000,59.9,63.5,56,59.8,2232.05,0
+FLYE.US,D,20241114,000000,58.94,61.99,57.03,60.7,1649.65,0
+FLYE.US,D,20241115,000000,60,73.99,57.5,68.93,19114.7,0
+FLYE.US,D,20241118,000000,52.49,56.2,50,52.02,8268.95,0
+FLYE.US,D,20241119,000000,52,59.96,50,56.9,2143.47,0
+FLYE.US,D,20241120,000000,55.86,55.86,50.49,51.24,1865.17,0
+FLYE.US,D,20241121,000000,51.9,51.9,43,48,3923.8,0
+FLYE.US,D,20241122,000000,46.56,46.56,43,44.92,1339.69,0
+FLYE.US,D,20241125,000000,45,47.9,43.595,45,1678.9,0
+FLYE.US,D,20241126,000000,44,45.99,43,44,1179.24,0
+FLYE.US,D,20241127,000000,44,44.11,41,43.02,1362.88,0
+FLYE.US,D,20241129,000000,43.68,43.68,41.11,41.78,581.75,0
+FLYE.US,D,20241202,000000,44.9,49.9898,43.45,47,3139.58,0
+FLYE.US,D,20241203,000000,45.6,46.01,40,43.1,3884.19,0
+FLYE.US,D,20241204,000000,43.1,45,42.1,43.78,1242.5,0
+FLYE.US,D,20241205,000000,44.96,44.96,43,44.4,1324.09,0
+FLYE.US,D,20241206,000000,45.1,45.1,43,44.125,715.94,0
+FLYE.US,D,20241209,000000,45,46,43,44.5,1300.87,0
+FLYE.US,D,20241210,000000,44.63,46.99,43.01,45.52,1756.13,0
+FLYE.US,D,20241211,000000,45.71,51.82,43.51,48.51,5103.8,0
+FLYE.US,D,20241212,000000,49.9,49.97,44.505,46.9,1769.39,0
+FLYE.US,D,20241213,000000,47.5,48.5,42.06,43.76,2019.78,0
+FLYE.US,D,20241216,000000,44.9,46.39,42.52,45,957.49,0
+FLYE.US,D,20241217,000000,42.05,45,42,43,2367.99,0
+FLYE.US,D,20241218,000000,42,42.96,40.01,40.4,1483.33,0
+FLYE.US,D,20241219,000000,40.41,41.97,38.33,39.6,1847.67,0
+FLYE.US,D,20241220,000000,38.41,41.01,38.15,41,1395.39,0
+FLYE.US,D,20241223,000000,43.1,48.17,41.2,47.87,15394,0
+FLYE.US,D,20241224,000000,45,46,41.77,44.25,2042.67,0
+FLYE.US,D,20241226,000000,42.5,45,42.46,44.52,1654.13,0
+FLYE.US,D,20241227,000000,45.5,47.88,44.101,47.17,3040.11,0
+FLYE.US,D,20241230,000000,51.3,83,50.63,67,112767,0
+FLYE.US,D,20241231,000000,98,166,76,84,737132,0
+FLYE.US,D,20250102,000000,87.45,87.45,64.27,78.52,26393.4,0
+FLYE.US,D,20250103,000000,73.8,75,62.66,68.6,15724.5,0
+FLYE.US,D,20250106,000000,73.81,81.98,70.01,70.99,18513.8,0
+FLYE.US,D,20250107,000000,70,72,61.06,70.65,8776,0
+FLYE.US,D,20250108,000000,66.6,68,55.37,59.19,7950.45,0
+FLYE.US,D,20250110,000000,58,62.372,56.25,60.43,3883.21,0
+FLYE.US,D,20250113,000000,55.85,62,50,59,5128.6,0
+FLYE.US,D,20250114,000000,61.3,72,55.9,68,10653.5,0
+FLYE.US,D,20250115,000000,66.1,70.9,62.06,63.5,5455.45,0
+FLYE.US,D,20250116,000000,66.7,66.75,60.01,61.37,3054.13,0
+FLYE.US,D,20250117,000000,62.94,64.62,57.03,60.05,2570.07,0
+FLYE.US,D,20250121,000000,58.7,60.05,55.49,58.6,2642.11,0
+FLYE.US,D,20250122,000000,59.5,61.85,57,58.3,2331.78,0
+FLYE.US,D,20250123,000000,58.6,60.56,52.39,56,1974.4,0
+FLYE.US,D,20250124,000000,54.83,59,53,57,1772.73,0
+FLYE.US,D,20250127,000000,57,59,52,53.9,3515.81,0
+FLYE.US,D,20250128,000000,52.3,53.9,49,51.06,1967.86,0
+FLYE.US,D,20250129,000000,49.1,49.99,47,48.7,1597.06,0
+FLYE.US,D,20250130,000000,47.24,51.34,46,50.16,1531.34,0
+FLYE.US,D,20250131,000000,49.86,51.8,46,46.99,1470.81,0
+FLYE.US,D,20250203,000000,43.9,45.8,42.72,45.03,1620.75,0
+FLYE.US,D,20250204,000000,45.6,54.59,45,50.2,2372.84,0
+FLYE.US,D,20250205,000000,51,52.9998,49,49.22,837.19,0
+FLYE.US,D,20250206,000000,49.1,51.59,47.02,49.2,915.89,0
+FLYE.US,D,20250207,000000,47.3,49.72,47,47.1,913.02,0
+FLYE.US,D,20250210,000000,48,49.5,46.02,48.5,1343.26,0
+FLYE.US,D,20250211,000000,48.06,73.84,47.31,48.4,147812,0
+FLYE.US,D,20250212,000000,46,54,45,48.67,8161,0
+FLYE.US,D,20250213,000000,50.3,50.3,47.12,48.19,2209.54,0
+FLYE.US,D,20250214,000000,50.38,53.99,48.2,51.3,3792.77,0
+FLYE.US,D,20250218,000000,52,53,48.39,50.98,2070.2,0
+FLYE.US,D,20250219,000000,49.92,51.96,48.5,49.06,1750.86,0
+FLYE.US,D,20250220,000000,49,49.5,45.06,48.16,2338.91,0
+FLYE.US,D,20250221,000000,45.5,48.51,42.5,45.84,3478.02,0
+FLYE.US,D,20250224,000000,47.17,47.17,42.16,43.48,2364.44,0
+FLYE.US,D,20250225,000000,42.18,48.89,42.18,47.4,3736.04,0
+FLYE.US,D,20250226,000000,45.93,47,43.91,44.23,1321.13,0
+FLYE.US,D,20250227,000000,44.72,45.72,43.44,44.8,958.36,0
+FLYE.US,D,20250228,000000,45.5,46.99,42.3,45.1,1001.93,0
+FLYE.US,D,20250303,000000,45.1,45.98,43.22,43.3,767.63,0
+FLYE.US,D,20250304,000000,42.42,44.98,40.2,42.6,1222.59,0
+FLYE.US,D,20250305,000000,42,45.12,42,42.1,1261.34,0
+FLYE.US,D,20250306,000000,44.2,45.2056,42.14,43.19,638.7,0
+FLYE.US,D,20250307,000000,42.4,55,42.4,52.99,3560.85,0
+FLYE.US,D,20250310,000000,51.45,51.98,46,46.05,1197.82,0
+FLYE.US,D,20250311,000000,46,47.425,44.63,46.01,408.27,0
+FLYE.US,D,20250312,000000,48.5,50,46.01,47.95,252.15,0
+FLYE.US,D,20250313,000000,45.95,48.9,45.21,46.98,338.1,0
+FLYE.US,D,20250314,000000,47.5,48.07,46.63,47.49,160.05,0
+FLYE.US,D,20250317,000000,49,49,45,48.1,956.49,0
+FLYE.US,D,20250318,000000,46,50.61,45.81,49.2,1462.21,0
+FLYE.US,D,20250319,000000,50,52.9,48.03,50.3,1829.33,0
+FLYE.US,D,20250320,000000,49.79,49.79,46,48.95,2361.7,0
+FLYE.US,D,20250321,000000,47.48,49.989,45.5,47.01,2070.94,0
+FLYE.US,D,20250324,000000,47.69,49.8,47.01,48.42,952.66,0
+FLYE.US,D,20250325,000000,48.63,48.63,45.15,46.18,766.49,0
+FLYE.US,D,20250326,000000,45,47.094,45,46.69,664.93,0
+FLYE.US,D,20250327,000000,45.467,45.9718,43.11,45.55,1037.46,0
+FLYE.US,D,20250328,000000,44.9,44.99,43.1,43.15,646.39,0
+FLYE.US,D,20250331,000000,45.15,45.48,43.1,43.5,767.89,0
+FLYE.US,D,20250401,000000,45.3,45.5,42.79,43.5,646.11,0
+FLYE.US,D,20250402,000000,43,45.1764,43,45,385.6,0
+FLYE.US,D,20250403,000000,43,45,40.36,42.285,1402.82,0
+FLYE.US,D,20250404,000000,41.02,42,32.92,37.01,4037.6,0
+FLYE.US,D,20250407,000000,34.05,36.99,33.21,36.15,1294.5,0
+FLYE.US,D,20250408,000000,39,39,35.895,37.97,360.95,0
+FLYE.US,D,20250409,000000,36.97,54.4,35.47,52.47,16460.7,0
+FLYE.US,D,20250410,000000,49.3,49.3,39.75,42.07,4256.24,0
+FLYE.US,D,20250411,000000,40,45.98,40,42.47,382.26,0
+FLYE.US,D,20250414,000000,44.9,44.96,41.06,42.9,621.93,0
+FLYE.US,D,20250415,000000,41.5,44.3,41.05,42.1,310.35,0
+FLYE.US,D,20250416,000000,43.1,45.99,41.61,42.49,397.93,0
+FLYE.US,D,20250417,000000,42,44.26,42,43.9,462.44,0
+FLYE.US,D,20250421,000000,43.56,44.67,41,41.17,698.69,0
+FLYE.US,D,20250422,000000,40,45.82,39.02,42.9,2197,0
+FLYE.US,D,20250423,000000,41.61,41.61,37.25,40.27,1138.14,0
+FLYE.US,D,20250424,000000,42.7,45,40,42.76,1794.79,0
+FLYE.US,D,20250425,000000,42.48,42.8,41.01,41.1,414.3,0
+FLYE.US,D,20250428,000000,40.4,43.96,40.36,41.36,263.12,0
+FLYE.US,D,20250429,000000,40.5,42.95,40.5,41.3,244.34,0
+FLYE.US,D,20250430,000000,40.64,41,40.01,41,291.2,0
+FLYE.US,D,20250501,000000,41,44.5,41,44.46,642.86,0
+FLYE.US,D,20250502,000000,42,44.46,41,41.9,660.86,0
+FLYE.US,D,20250505,000000,38,41.9,38,40.1,438.34,0
+FLYE.US,D,20250506,000000,40,40.99,39.01,39.91,478.31,0
+FLYE.US,D,20250507,000000,39,40.99,39,40.8,417.33,0
+FLYE.US,D,20250508,000000,40.76,42,40.75,41,445.69,0
+FLYE.US,D,20250509,000000,40.75,44,40.01,42.4498,909.81,0
+FLYE.US,D,20250512,000000,45,48,42,47.8,1771.07,0
+FLYE.US,D,20250513,000000,48,56,46.55,51.39,5704.3,0
+FLYE.US,D,20250514,000000,53,53,49.455,52.92,1534.38,0
+FLYE.US,D,20250515,000000,56,58,49.218,51.71,3063.76,0
+FLYE.US,D,20250516,000000,51,51,46.48,48.72,2188.54,0
+FLYE.US,D,20250519,000000,48.3,52,46.836,51.99,1284.04,0
+FLYE.US,D,20250520,000000,51.73,51.99,49.73,50.52,416.83,0
+FLYE.US,D,20250521,000000,50,51.01,49,49.4,601.189,0
+FLYE.US,D,20250522,000000,48,51.489,45.61,49.2,1495.17,0
+FLYE.US,D,20250523,000000,49,49.08,46.01,48.44,922.1,0
+FLYE.US,D,20250527,000000,50,50,47.8,49.99,718.47,0
+FLYE.US,D,20250528,000000,49.99,49.99,47.5,48.99,326.51,0
+FLYE.US,D,20250529,000000,48.7,48.88,44.01,44.33,1446.15,0
+FLYE.US,D,20250530,000000,44.33,51.68,44.33,48.57,1923.7,0
+FLYE.US,D,20250602,000000,52,59.98,44,57,9448.3,0
+FLYE.US,D,20250603,000000,55.75,59,52.51,58,1944.9,0
+FLYE.US,D,20250604,000000,56.24,60,53.55,55.5,2022.47,0
+FLYE.US,D,20250605,000000,59.32,66.5,58.5,61.17,5244.7,0
+FLYE.US,D,20250606,000000,64.79,64.79,58,61,1207.85,0
+FLYE.US,D,20250609,000000,59.17,66.3,58.19,65.76,1383.18,0
+FLYE.US,D,20250610,000000,66.6,67.9,64.98,67.5,1684.62,0
+FLYE.US,D,20250611,000000,66.6,68,60.08,68,1790.71,0
+FLYE.US,D,20250612,000000,68,70.5,65.81,69.7,1542.43,0
+FLYE.US,D,20250613,000000,65.8,84,65.8,81.9,4980,0
+FLYE.US,D,20250616,000000,79.92,85,72.89,73,2886.08,0
+FLYE.US,D,20250617,000000,71.81,73.32,69.76,69.76,908.25,0
+FLYE.US,D,20250618,000000,67.08,80.2,67.08,76.19,30010.9,0
+FLYE.US,D,20250620,000000,80,97,76.01,95,16643.2,0
+FLYE.US,D,20250623,000000,92,101,86.32,96.24,10002.9,0
+FLYE.US,D,20250624,000000,100,122.99,91.41,112,15104.3,0
+FLYE.US,D,20250625,000000,110,122,97.38,101,53004.6,0
+FLYE.US,D,20250626,000000,95.92,99.8,94,95.01,1762.36,0
+FLYE.US,D,20250627,000000,93,100.1,82.36,92,32193.4,0
+FLYE.US,D,20250630,000000,90.99,94.375,87.5,90.95,4930.93,0
+FLYE.US,D,20250701,000000,90,99,88,98.13,1313.62,0
+FLYE.US,D,20250702,000000,89,89.25,68,78.84,41349.3,0
+FLYE.US,D,20250703,000000,74,79.99,68,72.21,20221.4,0
+FLYE.US,D,20250707,000000,72,107.4,64,82.2,47392.2,0
+FLYE.US,D,20250708,000000,78,89,78,85.9,139453,0
+FLYE.US,D,20250709,000000,86,87.958,81.6,87,123522,0
+FLYE.US,D,20250710,000000,86.8,89.2,85.4,88,28568.4,0
+FLYE.US,D,20250711,000000,88,92,86,89.2,20864.1,0
+FLYE.US,D,20250714,000000,86.8,95.774,86.8,92,124881,0
+FLYE.US,D,20250715,000000,91.2,95.8,90.8,93.4,97328.1,0
+FLYE.US,D,20250716,000000,93,94.398,86.4,93.4,6872.85,0
+FLYE.US,D,20250717,000000,92.2,121.8,91.704,117.6,29279.9,0
+FLYE.US,D,20250718,000000,119,126.954,102.1,112.2,8407.9,0
+FLYE.US,D,20250721,000000,110.8,117.4,104.42,104.8,2548.8,0
+FLYE.US,D,20250722,000000,104.6,104.6,96.054,101.2,4636.9,0
+FLYE.US,D,20250723,000000,103.8,105.6,98.8,104.8,325168,0
+FLYE.US,D,20250724,000000,106,109.4,105,106,25438.1,0
+FLYE.US,D,20250725,000000,107,108.8,104,107.8,82626.6,0
+FLYE.US,D,20250728,000000,107.2,111.6,105.2,109.6,31171.1,0
+FLYE.US,D,20250729,000000,110,116.702,109.2,115.8,166010,0
+FLYE.US,D,20250730,000000,115,116.8,110.282,111,161156,0
+FLYE.US,D,20250731,000000,111.8,119,111,118.2,131684,0
+FLYE.US,D,20250801,000000,118.2,121.282,116.2,119.6,144398,0
+FLYE.US,D,20250804,000000,119.6,124.8,119.6,122.4,25457.2,0
+FLYE.US,D,20250805,000000,122.4,123.6,118,122.6,40680.2,0
+FLYE.US,D,20250806,000000,122.6,134,117.752,132.2,260502,0
+FLYE.US,D,20250807,000000,132.4,139.6,130.6,135.6,181118,0
+FLYE.US,D,20250808,000000,135.6,137,132.2,136.4,234259,0
+FLYE.US,D,20250811,000000,136.4,143.282,136.4,140.4,62575,0
+FLYE.US,D,20250812,000000,141,151.602,141,149.8,219814,0
+FLYE.US,D,20250813,000000,149.8,154.4,148,150,257032,0
+FLYE.US,D,20250814,000000,139.6,161.8,125.6,155.2,728578,0
+FLYE.US,D,20250815,000000,155.4,158,13.2,20,1572219,0
+FLYE.US,D,20250818,000000,17.658,20,15.4,16.01,583109,0
+FLYE.US,D,20250819,000000,14.808,14.808,11.524,12.374,389244,0
+FLYE.US,D,20250820,000000,11.44,12.672,10.2,12.1,171807,0
+FLYE.US,D,20250821,000000,11.754,16.7,11.4,14.3,568166,0
+FLYE.US,D,20250822,000000,13.646,14.4898,13.3398,13.99,126170,0
+FLYE.US,D,20250825,000000,13.99,16.482,13.42,15.678,160056,0
+FLYE.US,D,20250826,000000,15.386,16.8398,14.992,15.356,63626.1,0
+FLYE.US,D,20250827,000000,15.2,16.3544,15.2,15.524,50177.5,0
+FLYE.US,D,20250828,000000,15.2,16,14.8,15.272,29517.6,0
+FLYE.US,D,20250829,000000,14.92,15.4,14.006,14.134,31768,0
+FLYE.US,D,20250902,000000,14.006,14.7998,13.592,14.192,23168.5,0
+FLYE.US,D,20250903,000000,13.4,14,12.68,12.842,71071.5,0
+FLYE.US,D,20250904,000000,12,13.702,11.42,13.204,70388.4,0
+FLYE.US,D,20250905,000000,13,13.4,12.648,13.002,17285.5,0
+FLYE.US,D,20250908,000000,13.002,13.596,12.602,12.98,24198.3,0
+FLYE.US,D,20250909,000000,12.2,14.248,12.2,13.196,97410.8,0
+FLYE.US,D,20250910,000000,12.72,16.5978,12.72,16.2,138076,0
+FLYE.US,D,20250911,000000,15.2,17.198,15.016,16.23,62755.7,0
+FLYE.US,D,20250912,000000,15.4,16.57,14.34,14.46,35465.5,0
+FLYE.US,D,20250915,000000,15.2,16.37,14.664,15.802,44118.7,0
+FLYE.US,D,20250916,000000,15.56,15.56,14.8,15.452,28871,0
+FLYE.US,D,20250917,000000,14.858,15.46,14.62,14.62,25837.4,0
+FLYE.US,D,20250918,000000,15,15.228,14.696,14.696,16124.9,0
+FLYE.US,D,20250919,000000,14.574,15.398,14.4,15.096,28135.7,0
+FLYE.US,D,20250922,000000,15,20.8,14.6,20.2,169320,0
+FLYE.US,D,20250923,000000,17.446,20.2,16.4,18.664,55733.6,0
+FLYE.US,D,20250924,000000,17.902,18.598,17.2,17.63,15404.3,0
+FLYE.US,D,20250925,000000,18,18,16.024,16.558,19580.8,0
+FLYE.US,D,20250926,000000,15.8,16.325,14.728,15.6,12873.9,0
+FLYE.US,D,20250929,000000,14.826,15,13.53,14.48,18868.3,0
+FLYE.US,D,20250930,000000,14.5,14.914,13.282,13.75,16930.1,0
+FLYE.US,D,20251001,000000,13.57,14.375,13.449,13.598,32025.9,0
+FLYE.US,D,20251002,000000,13.202,13.926,13.202,13.486,17682.7,0
+FLYE.US,D,20251003,000000,13.486,14.78,13.486,14.14,39755.7,0
+FLYE.US,D,20251006,000000,14,14.14,13.3,13.524,34450.3,0
+FLYE.US,D,20251007,000000,13,13.534,12.954,13.038,17884.3,0
+FLYE.US,D,20251008,000000,13,14.4,12.804,13.88,26171.9,0
+FLYE.US,D,20251009,000000,13.464,13.984,13.284,13.602,11415.1,0
+FLYE.US,D,20251010,000000,12.956,13.59,12.956,13.162,11653.8,0
+FLYE.US,D,20251013,000000,13,13.696,12.806,13.18,10784.4,0
+FLYE.US,D,20251014,000000,12.44,12.898,10.6,11.14,60585.5,0
+FLYE.US,D,20251015,000000,11.34,11.952,10.104,10.36,36659.7,0
+FLYE.US,D,20251016,000000,10.4,11.36,10,10.446,18128.7,0
+FLYE.US,D,20251017,000000,10.132,10.598,9.8,10,10207.9,0
+FLYE.US,D,20251020,000000,9.82,11.342,9.6,11.172,21078.1,0
+FLYE.US,D,20251021,000000,11.796,13.4,11.432,13.242,55925.2,0
+FLYE.US,D,20251022,000000,13.122,13.228,12.06,12.422,16349,0
+FLYE.US,D,20251023,000000,12.384,14.378,11.814,13.748,29370.1,0
+FLYE.US,D,20251024,000000,13.748,14.758,12.504,13.524,24995.9,0
+FLYE.US,D,20251027,000000,13.8,14.2,13.178,13.972,13693.3,0
+FLYE.US,D,20251028,000000,14,15.552,14,15.298,27072.8,0
+FLYE.US,D,20251029,000000,14.32,19.38,14.32,18.6,190149,0
+FLYE.US,D,20251030,000000,17.6,22,14.464,21.4,169350,0
+FLYE.US,D,20251031,000000,17.6,18.3,10,10.09,204815,0
+FLYE.US,D,20251103,000000,11.042,14.112,9.721,10,190533,0
+FLYE.US,D,20251104,000000,8.5,10.61,6.85,7.14,95000,0
+FLYE.US,D,20251105,000000,6.79,6.79,5.25,5.701,64500,0
+FLYE.US,D,20251106,000000,5.8,6.11,5.4601,5.84,17900,0
+FLYE.US,D,20251107,000000,5.84,5.8951,5.36,5.48,13600,0
+FLYE.US,D,20251110,000000,5.4,5.6999,5.4,5.56,9900,0
+FLYE.US,D,20251111,000000,5.5,5.67,5.32,5.41,8600,0
+FLYE.US,D,20251112,000000,5.5,5.51,5.2,5.317,8700,0
+FLYE.US,D,20251113,000000,5.27,5.4895,5.17,5.18,12335,0
+FLYE.US,D,20251114,000000,4.98,5.12,4.58,4.61,18734,0
+FLYE.US,D,20251117,000000,4.58,4.58,4.32,4.405,9008,0
+FLYE.US,D,20251118,000000,4.32,4.32,4,4.09,16416,0
+FLYE.US,D,20251119,000000,3.8718,4.17,3.86,3.91,3951,0
+FLYE.US,D,20251120,000000,3.8999,4.05,3.85,3.87,31418,0
+FLYE.US,D,20251121,000000,3.83,4.21,3.83,3.89,10953,0
+FLYE.US,D,20251124,000000,3.93,4.1999,3.83,4.02,4328,0
+FLYE.US,D,20251125,000000,4.02,4.3,4.02,4.3,4053,0
+FLYE.US,D,20251126,000000,4.26,4.56,4.26,4.49,8843,0
+FLYE.US,D,20251128,000000,4.12,4.48,4.0201,4.48,2033,0
+FLYE.US,D,20251201,000000,4.48,21.8,4.48,15.79,18712277,0
+FLYE.US,D,20251202,000000,13.27,13.93,8.45,10.69,1614112,0
+FLYE.US,D,20251203,000000,9.68,10.519,8.4775,8.66,234813,0
+FLYE.US,D,20251204,000000,9.9,10.5,9.2,9.99,1495683,0
+FLYE.US,D,20251205,000000,8.8,9.21,8,8.27,137555,0
+FLYE.US,D,20251208,000000,7.05,8.7,6.55,8.46,98398,0
+FLYE.US,D,20251209,000000,8.49,10.1,7.99,8.28,91286,0
+FLYE.US,D,20251210,000000,8.17,8.25,7.8401,7.9,28052,0
+FLYE.US,D,20251211,000000,7.74,8.2625,7.74,7.91,26892,0
+FLYE.US,D,20251212,000000,7.8,7.8,7.04,7.04,17281,0
+FLYE.US,D,20251215,000000,7.11,7.2697,6.72,6.72,13377,0
+FLYE.US,D,20251216,000000,6.52,7.05,6.06,7.05,21447,0
+FLYE.US,D,20251217,000000,6.91,7.045,6.39,6.58,11248,0
+FLYE.US,D,20251218,000000,6.85,6.85,6.325,6.61,15435,0
+FLYE.US,D,20251219,000000,6.86,6.86,6.11,6.73,69446,0
+FLYE.US,D,20251222,000000,6.49,6.58,6.398,6.4,5110,0
+FLYE.US,D,20251223,000000,6.11,6.4999,6,6.05,36598,0
+FLYE.US,D,20251224,000000,6,6.18,6,6.1,7031,0
+FLYE.US,D,20251226,000000,6,6.13,6,6.08,13699,0
+FLYE.US,D,20251229,000000,6.05,6.05,5.2797,5.285,644687,0
+FLYE.US,D,20251230,000000,6.77,7.94,6.2526,7.12,3803745,0
+FLYE.US,D,20251231,000000,7.06,7.6,6.45,6.645,128142,0
+FLYE.US,D,20260102,000000,6.05,8.99,5.81,8.325,161473,0
+FLYE.US,D,20260105,000000,7.63,8.5,7.56,7.88,46726,0
+FLYE.US,D,20260106,000000,7.75,8.08,7.6001,7.83,22825,0
+FLYE.US,D,20260107,000000,7.476,7.86,7.21,7.21,18937,0
+FLYE.US,D,20260108,000000,7.29,7.85,7.2,7.65,46436,0
+FLYE.US,D,20260109,000000,7.42,7.82,7.055,7.15,43222,0
+FLYE.US,D,20260112,000000,7.15,7.2,6.7512,7.09,12381,0
+FLYE.US,D,20260113,000000,7.24,8.395,7.2,7.92,25132,0
+FLYE.US,D,20260114,000000,7.55,7.77,7.2,7.58,17334,0
+FLYE.US,D,20260115,000000,7.5,7.63,7.24,7.27,6545,0
+FLYE.US,D,20260116,000000,7.1939,7.38,7.14,7.31,6073,0
+FLYE.US,D,20260120,000000,6.975,7.28,6.965,7.25,11570,0
+FLYE.US,D,20260121,000000,7.025,7.61,6.9,7.37,23027,0
+FLYE.US,D,20260122,000000,7.1,7.5,6.93,6.93,18507,0
+FLYE.US,D,20260123,000000,6.93,7.0575,6.095,6.32,22067,0
+FLYE.US,D,20260126,000000,6.29,6.645,5.45,6.26,35018,0
+FLYE.US,D,20260127,000000,6.14,6.4999,5.73,5.945,23592,0
+FLYE.US,D,20260128,000000,6.21,6.49,6,6.01,6504,0
+FLYE.US,D,20260129,000000,5.95,6.01,5.59,5.7,8707,0
+FLYE.US,D,20260130,000000,5.755,5.755,5.09,5.1,16310,0
+FLYE.US,D,20260202,000000,5.1,5.3607,5.1,5.3,4356,0
+FLYE.US,D,20260203,000000,5.2903,5.445,5.11,5.42,8058,0
+FLYE.US,D,20260204,000000,5.22,5.33,5.1,5.18,11859,0
+FLYE.US,D,20260205,000000,5.1,5.16,4.31,4.31,26609,0
+FLYE.US,D,20260206,000000,5.93,6.47,2.73,3.46,15217209,0
+FLYE.US,D,20260209,000000,3.26,3.47,2.5,2.86,340808,0
+FLYE.US,D,20260210,000000,2.59,2.9183,2.49,2.66,69262,0
+FLYE.US,D,20260211,000000,2.65,3.3,2.65,2.8,140636,0
+FLYE.US,D,20260212,000000,2.82,3.0428,2.6,2.89,142937,0
+FLYE.US,D,20260213,000000,2.87,2.9299,2.64,2.69,28201,0
+FLYE.US,D,20260217,000000,2.63,2.63,2.42,2.46,53413,0
+FLYE.US,D,20260218,000000,2.625,2.6501,2.53,2.53,12944,0
diff --git a/daily/us/nasdaq stocks/1/fnko.us.txt b/daily/us/nasdaq stocks/1/fnko.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f263874d47410d8b705d6d9aa8b69696c5bcb2a9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fnko.us.txt	
@@ -0,0 +1,2084 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FNKO.US,D,20171102,000000,8,8.6,6.935,7.07,9761011,0
+FNKO.US,D,20171103,000000,7.37,7.58,6.99,7,2067271,0
+FNKO.US,D,20171106,000000,7.2,7.8496,7.11,7.784,1465735,0
+FNKO.US,D,20171107,000000,7.95,8.365,7.88,8.2,2021696,0
+FNKO.US,D,20171108,000000,8.25,8.35,7.95,8.1,570939,0
+FNKO.US,D,20171109,000000,8.04,8.1,7.92,8,460560,0
+FNKO.US,D,20171110,000000,7.87,8.03,7.85,7.89,372246,0
+FNKO.US,D,20171113,000000,8.05,8.24,7.89,7.95,345971,0
+FNKO.US,D,20171114,000000,7.91,8,7.6501,7.8,263188,0
+FNKO.US,D,20171115,000000,7.76,7.76,7.35,7.55,438920,0
+FNKO.US,D,20171116,000000,7.57,7.67,7.31,7.53,369492,0
+FNKO.US,D,20171117,000000,7.62,7.62,7.35,7.41,313742,0
+FNKO.US,D,20171120,000000,7.4,7.74,7.39,7.57,376622,0
+FNKO.US,D,20171121,000000,7.57,7.87,7.5,7.84,288716,0
+FNKO.US,D,20171122,000000,7.83,8.17,7.76,8.12,348193,0
+FNKO.US,D,20171124,000000,8.07,8.3,8,8.2,275345,0
+FNKO.US,D,20171127,000000,8.5,8.7,8.36,8.42,1568152,0
+FNKO.US,D,20171128,000000,8.73,8.77,8.28,8.4,745835,0
+FNKO.US,D,20171129,000000,8.6,8.75,8.26,8.67,560044,0
+FNKO.US,D,20171130,000000,8.75,9.0797,8.7,8.86,867414,0
+FNKO.US,D,20171201,000000,8.88,9.56,8.88,9.41,801774,0
+FNKO.US,D,20171204,000000,9.75,9.88,9.2,9.71,752471,0
+FNKO.US,D,20171205,000000,9.8,9.9,9.25,9.3,794518,0
+FNKO.US,D,20171206,000000,9.85,9.85,8.64,8.67,994915,0
+FNKO.US,D,20171207,000000,8.31,9,8.04,8.25,1051505,0
+FNKO.US,D,20171208,000000,8.26,8.46,8,8.04,645289,0
+FNKO.US,D,20171211,000000,8.04,8.19,7.9,8.06,596340,0
+FNKO.US,D,20171212,000000,8.13,8.1999,7.98,8.04,476468,0
+FNKO.US,D,20171213,000000,7.99,8.03,7.77,7.91,725131,0
+FNKO.US,D,20171214,000000,7.83,8,7.611,7.745,574411,0
+FNKO.US,D,20171215,000000,7.7,7.9,7.23,7.25,2209568,0
+FNKO.US,D,20171218,000000,7.24,7.5147,7.08,7.14,835238,0
+FNKO.US,D,20171219,000000,6.62,6.675,6.27,6.35,1274467,0
+FNKO.US,D,20171220,000000,6.35,6.54,6.31,6.36,552191,0
+FNKO.US,D,20171221,000000,6.39,6.4,5.97,6,631776,0
+FNKO.US,D,20171222,000000,6.05,6.11,5.81,6,1060949,0
+FNKO.US,D,20171226,000000,6.05,6.25,6,6.21,469693,0
+FNKO.US,D,20171227,000000,6.25,6.59,6.16,6.51,479684,0
+FNKO.US,D,20171228,000000,6.54,6.65,6.45,6.54,351355,0
+FNKO.US,D,20171229,000000,6.58,6.73,6.58,6.65,418533,0
+FNKO.US,D,20180102,000000,6.65,6.729,6.4,6.59,547947,0
+FNKO.US,D,20180103,000000,6.55,6.5865,6.33,6.42,363004,0
+FNKO.US,D,20180104,000000,6.41,6.43,6.21,6.34,313896,0
+FNKO.US,D,20180105,000000,6.34,6.3872,6.11,6.12,307202,0
+FNKO.US,D,20180108,000000,6.13,6.3379,6.13,6.15,650535,0
+FNKO.US,D,20180109,000000,6.16,6.3,6.15,6.16,206967,0
+FNKO.US,D,20180110,000000,6.13,6.78,6.1149,6.69,460893,0
+FNKO.US,D,20180111,000000,6.66,7.17,6.66,7.12,748419,0
+FNKO.US,D,20180112,000000,7.1,7.3199,6.9,7.3,570100,0
+FNKO.US,D,20180116,000000,7.3,7.49,6.86,6.95,496158,0
+FNKO.US,D,20180117,000000,7.02,7.25,7.02,7.24,262932,0
+FNKO.US,D,20180118,000000,7.24,7.24,7.01,7.08,390499,0
+FNKO.US,D,20180119,000000,7.08,7.16,7,7.07,244431,0
+FNKO.US,D,20180122,000000,7.05,7.25,7.03,7.09,220124,0
+FNKO.US,D,20180123,000000,7.1,7.25,7.1,7.2,253015,0
+FNKO.US,D,20180124,000000,7.24,7.36,7.06,7.1,537844,0
+FNKO.US,D,20180125,000000,7.08,7.39,7.08,7.25,137842,0
+FNKO.US,D,20180126,000000,7.22,7.35,7.181,7.31,175910,0
+FNKO.US,D,20180129,000000,7.31,7.4186,7.31,7.37,179936,0
+FNKO.US,D,20180130,000000,7.41,7.479,7.35,7.46,159405,0
+FNKO.US,D,20180131,000000,7.48,7.49,7.35,7.37,224898,0
+FNKO.US,D,20180201,000000,7.36,7.48,7.2001,7.47,197938,0
+FNKO.US,D,20180202,000000,7.4,7.54,7.26,7.41,273905,0
+FNKO.US,D,20180205,000000,7.3,7.47,7.2,7.36,183687,0
+FNKO.US,D,20180206,000000,7.24,7.36,7.13,7.26,227642,0
+FNKO.US,D,20180207,000000,7.24,7.4,7.24,7.32,124836,0
+FNKO.US,D,20180208,000000,7.35,7.35,7.12,7.24,178409,0
+FNKO.US,D,20180209,000000,7.28,7.39,7.1,7.32,171114,0
+FNKO.US,D,20180212,000000,7.35,7.35,7.145,7.24,113349,0
+FNKO.US,D,20180213,000000,7.1,7.21,7.07,7.08,230195,0
+FNKO.US,D,20180214,000000,7.07,7.18,7.07,7.07,235690,0
+FNKO.US,D,20180215,000000,7.08,7.32,7,7.2,104118,0
+FNKO.US,D,20180216,000000,7.17,7.25,7.1,7.15,81467,0
+FNKO.US,D,20180220,000000,7.1,7.34,7.1,7.21,164075,0
+FNKO.US,D,20180221,000000,7.26,7.41,7.2355,7.36,114637,0
+FNKO.US,D,20180222,000000,7.41,7.4465,7.14,7.25,111038,0
+FNKO.US,D,20180223,000000,7.26,7.36,7.2,7.31,66451,0
+FNKO.US,D,20180226,000000,7.34,7.45,7.25,7.44,81461,0
+FNKO.US,D,20180227,000000,7.4,7.71,7.3389,7.64,211886,0
+FNKO.US,D,20180228,000000,7.62,7.68,7.38,7.38,165472,0
+FNKO.US,D,20180301,000000,7.36,7.58,7.35,7.45,129090,0
+FNKO.US,D,20180302,000000,7.4,7.75,7.35,7.69,130088,0
+FNKO.US,D,20180305,000000,7.68,7.95,7.55,7.94,198888,0
+FNKO.US,D,20180306,000000,7.98,7.98,7.7,7.88,152782,0
+FNKO.US,D,20180307,000000,7.8,7.93,7.79,7.87,110287,0
+FNKO.US,D,20180308,000000,7.87,7.965,7.64,7.94,218365,0
+FNKO.US,D,20180309,000000,9.09,9.1399,8.21,8.43,1245203,0
+FNKO.US,D,20180312,000000,8.48,8.98,8.35,8.87,406385,0
+FNKO.US,D,20180313,000000,8.91,9.14,8.7665,8.89,489150,0
+FNKO.US,D,20180314,000000,8.9,9,8.53,8.75,446658,0
+FNKO.US,D,20180315,000000,8.8,8.8,8.55,8.55,166167,0
+FNKO.US,D,20180316,000000,8.55,8.64,8.45,8.48,252792,0
+FNKO.US,D,20180319,000000,8.44,8.59,8.35,8.39,178530,0
+FNKO.US,D,20180320,000000,8.38,8.38,8.13,8.26,231173,0
+FNKO.US,D,20180321,000000,8.22,8.39,8.15,8.19,120239,0
+FNKO.US,D,20180322,000000,8.15,8.27,8.02,8.05,137342,0
+FNKO.US,D,20180323,000000,8.04,8.07,7.76,7.78,252112,0
+FNKO.US,D,20180326,000000,7.75,8.01,7.42,7.58,359615,0
+FNKO.US,D,20180327,000000,7.62,8.24,7.46,8.02,477871,0
+FNKO.US,D,20180328,000000,7.99,8.21,7.97,8.21,231848,0
+FNKO.US,D,20180329,000000,8.1,8.21,7.93,8.21,168554,0
+FNKO.US,D,20180402,000000,8.17,8.25,7.95,8.09,179688,0
+FNKO.US,D,20180403,000000,8.14,8.31,7.93,8.25,110813,0
+FNKO.US,D,20180404,000000,8.15,8.35,7.88,8.28,248870,0
+FNKO.US,D,20180405,000000,8.34,8.34,8.03,8.22,205388,0
+FNKO.US,D,20180406,000000,8.15,8.25,8.05,8.14,276263,0
+FNKO.US,D,20180409,000000,8.2,8.35,8.125,8.25,372613,0
+FNKO.US,D,20180410,000000,8.37,8.39,8.05,8.36,245590,0
+FNKO.US,D,20180411,000000,8.24,8.24,8.155,8.24,206405,0
+FNKO.US,D,20180412,000000,8.27,8.4148,8.08,8.16,129590,0
+FNKO.US,D,20180413,000000,8.18,8.2,8.05,8.12,121173,0
+FNKO.US,D,20180416,000000,8.19,8.25,8.12,8.16,94086,0
+FNKO.US,D,20180417,000000,8.2,8.31,8.055,8.11,124754,0
+FNKO.US,D,20180418,000000,8.11,8.3,8.11,8.18,95614,0
+FNKO.US,D,20180419,000000,8.2,8.26,8.14,8.25,91103,0
+FNKO.US,D,20180420,000000,8.2,8.34,8.2,8.27,142889,0
+FNKO.US,D,20180423,000000,8.27,8.55,8.245,8.49,258574,0
+FNKO.US,D,20180424,000000,8.56,8.95,8.37,8.72,631509,0
+FNKO.US,D,20180425,000000,8.78,8.83,8.66,8.75,164912,0
+FNKO.US,D,20180426,000000,8.78,8.88,8.66,8.77,143331,0
+FNKO.US,D,20180427,000000,8.78,8.96,8.76,8.81,151547,0
+FNKO.US,D,20180430,000000,8.86,8.86,8.66,8.79,180823,0
+FNKO.US,D,20180501,000000,8.77,9.03,8.76,8.95,188043,0
+FNKO.US,D,20180502,000000,8.97,9.07,8.93,9.02,113471,0
+FNKO.US,D,20180503,000000,9.01,9.1,8.873,9.05,102010,0
+FNKO.US,D,20180504,000000,9,9.1,8.983,9.05,84417,0
+FNKO.US,D,20180507,000000,9.08,9.205,9.03,9.14,160905,0
+FNKO.US,D,20180508,000000,9.16,9.26,9.1201,9.24,113771,0
+FNKO.US,D,20180509,000000,9.27,9.36,9.1286,9.34,147556,0
+FNKO.US,D,20180510,000000,9.39,9.58,9.35,9.52,410372,0
+FNKO.US,D,20180511,000000,9.36,9.79,9.3,9.57,268490,0
+FNKO.US,D,20180514,000000,9.65,9.7194,9.36,9.45,223710,0
+FNKO.US,D,20180515,000000,9.38,9.68,9.21,9.67,228895,0
+FNKO.US,D,20180516,000000,9.72,9.76,9.48,9.74,130293,0
+FNKO.US,D,20180517,000000,9.74,9.76,9.52,9.55,138173,0
+FNKO.US,D,20180518,000000,9.6,9.74,9.4517,9.71,106152,0
+FNKO.US,D,20180521,000000,9.71,9.82,9.37,9.78,164048,0
+FNKO.US,D,20180522,000000,9.75,9.86,9.5,9.57,104660,0
+FNKO.US,D,20180523,000000,9.53,9.8,9.4635,9.7,115651,0
+FNKO.US,D,20180524,000000,9.7,9.83,9.6,9.77,76058,0
+FNKO.US,D,20180525,000000,9.79,9.85,9.76,9.81,70775,0
+FNKO.US,D,20180529,000000,9.9,9.95,9.77,9.9,144789,0
+FNKO.US,D,20180530,000000,9.91,10.2273,9.82,10.04,211596,0
+FNKO.US,D,20180531,000000,10.09,10.18,9.9,9.94,81673,0
+FNKO.US,D,20180601,000000,10.01,10.25,10.01,10.2,129844,0
+FNKO.US,D,20180604,000000,10.26,10.565,10.26,10.51,202311,0
+FNKO.US,D,20180605,000000,10.51,10.74,10.51,10.69,212499,0
+FNKO.US,D,20180606,000000,10.75,10.84,10.71,10.78,167019,0
+FNKO.US,D,20180607,000000,10.83,11.34,10.8,11.3,226441,0
+FNKO.US,D,20180608,000000,11.67,12.37,11.67,11.99,658837,0
+FNKO.US,D,20180611,000000,12.1,12.25,11.77,11.92,191531,0
+FNKO.US,D,20180612,000000,11.9,12.05,11.751,11.86,152848,0
+FNKO.US,D,20180613,000000,11.87,12,11.5,11.59,283084,0
+FNKO.US,D,20180614,000000,11.59,11.8,11.59,11.63,115412,0
+FNKO.US,D,20180615,000000,11.63,11.75,11.34,11.39,203739,0
+FNKO.US,D,20180618,000000,11.32,11.7,11.251,11.51,258565,0
+FNKO.US,D,20180619,000000,11.47,11.55,11.03,11.5,193121,0
+FNKO.US,D,20180620,000000,11.5,11.69,11.475,11.52,258973,0
+FNKO.US,D,20180621,000000,11.54,11.548,11.26,11.38,133871,0
+FNKO.US,D,20180622,000000,11.43,12.25,11.4,11.81,1360266,0
+FNKO.US,D,20180625,000000,11.94,12.02,11.51,11.97,270854,0
+FNKO.US,D,20180626,000000,12.02,12.11,11.56,11.75,193313,0
+FNKO.US,D,20180627,000000,11.8,11.98,11.68,11.71,145277,0
+FNKO.US,D,20180628,000000,11.73,12.06,11.58,11.96,200006,0
+FNKO.US,D,20180629,000000,11.99,12.58,11.841,12.55,522346,0
+FNKO.US,D,20180702,000000,12.5,13.87,12.48,13.23,607866,0
+FNKO.US,D,20180703,000000,13.5,13.7,13.26,13.41,367442,0
+FNKO.US,D,20180705,000000,13.53,14.43,13.53,14.18,493396,0
+FNKO.US,D,20180706,000000,14.26,15.06,14.218,14.87,680865,0
+FNKO.US,D,20180709,000000,15,15.16,13.47,13.82,765810,0
+FNKO.US,D,20180710,000000,13.96,14.4488,13.85,14.13,360091,0
+FNKO.US,D,20180711,000000,13.85,14.059,13.3,13.55,249401,0
+FNKO.US,D,20180712,000000,13.89,15.45,13.755,15.21,498390,0
+FNKO.US,D,20180713,000000,15.32,17.18,15.32,16.11,1233366,0
+FNKO.US,D,20180716,000000,15.89,16.2,15.31,15.69,549931,0
+FNKO.US,D,20180717,000000,15.57,16.07,15.5372,15.6,237375,0
+FNKO.US,D,20180718,000000,17.13,18.46,16.07,16.32,2919079,0
+FNKO.US,D,20180719,000000,16.74,17.98,15.8403,17.53,1423043,0
+FNKO.US,D,20180720,000000,17.53,17.86,16.611,16.75,602693,0
+FNKO.US,D,20180723,000000,16.85,18.4,16.84,17.95,865678,0
+FNKO.US,D,20180724,000000,18.59,18.79,17.45,17.83,1101871,0
+FNKO.US,D,20180725,000000,17.9,17.98,15.5,16.11,1304982,0
+FNKO.US,D,20180726,000000,16.25,17.57,16,17.37,740455,0
+FNKO.US,D,20180727,000000,17.42,17.63,16.61,16.72,364427,0
+FNKO.US,D,20180730,000000,16.7,17.26,16.5601,16.91,259022,0
+FNKO.US,D,20180731,000000,16.93,17.8,16.781,17.56,508252,0
+FNKO.US,D,20180801,000000,17.43,17.7265,16.54,16.61,590601,0
+FNKO.US,D,20180802,000000,16.56,17.41,16.32,17.37,364938,0
+FNKO.US,D,20180803,000000,17.56,18.77,17.44,18.45,820098,0
+FNKO.US,D,20180806,000000,18.64,19.86,18.525,19.54,1147294,0
+FNKO.US,D,20180807,000000,19.95,20.68,18.8,19.97,1533097,0
+FNKO.US,D,20180808,000000,19.89,20.0962,19.01,19.2,650560,0
+FNKO.US,D,20180809,000000,19.23,20.19,19.23,20.12,1137608,0
+FNKO.US,D,20180810,000000,20.61,21.85,19.81,20.84,1618135,0
+FNKO.US,D,20180813,000000,21.05,21.7695,20.81,21.55,1446194,0
+FNKO.US,D,20180814,000000,21.64,22.62,19.5,20.6,1820349,0
+FNKO.US,D,20180815,000000,20.44,20.71,19.735,20.22,765991,0
+FNKO.US,D,20180816,000000,20.27,20.55,19.11,19.5,814303,0
+FNKO.US,D,20180817,000000,19.39,20.249,18.18,19.84,983100,0
+FNKO.US,D,20180820,000000,20.23,21.04,20.151,20.92,748067,0
+FNKO.US,D,20180821,000000,20.96,21.86,20.96,21.55,566889,0
+FNKO.US,D,20180822,000000,21.63,23.67,21.3601,23,1041769,0
+FNKO.US,D,20180823,000000,23.06,23.63,22.5501,22.97,678250,0
+FNKO.US,D,20180824,000000,23.01,23.42,22.421,23.26,494375,0
+FNKO.US,D,20180827,000000,23.3,24.79,23.3,23.89,579184,0
+FNKO.US,D,20180828,000000,24.05,24.3065,22.9,23.3,390130,0
+FNKO.US,D,20180829,000000,23.32,23.9699,22.97,23.77,276644,0
+FNKO.US,D,20180830,000000,23.63,24.65,23.27,24.27,291619,0
+FNKO.US,D,20180831,000000,24.11,25.61,24,25.42,488449,0
+FNKO.US,D,20180904,000000,25.96,26.93,25.2,26.62,738593,0
+FNKO.US,D,20180905,000000,26.82,27.8944,25.5,27.06,995908,0
+FNKO.US,D,20180906,000000,27.15,28.38,27.02,27.72,1001232,0
+FNKO.US,D,20180907,000000,28.16,29.72,27.8,28.85,1179781,0
+FNKO.US,D,20180910,000000,29.57,31.12,29.56,31.05,1274457,0
+FNKO.US,D,20180911,000000,30.95,30.95,25.11,25.52,4187423,0
+FNKO.US,D,20180912,000000,24.1,24.99,21.3,24.55,4938794,0
+FNKO.US,D,20180913,000000,23.91,26.22,23.02,23.12,1604288,0
+FNKO.US,D,20180914,000000,22.84,23.27,20.95,20.98,1325194,0
+FNKO.US,D,20180917,000000,20.65,20.76,19.3001,20.03,2277398,0
+FNKO.US,D,20180918,000000,19.97,21.18,18.56,20.97,2353213,0
+FNKO.US,D,20180919,000000,21.06,22.33,20.1935,20.88,1639609,0
+FNKO.US,D,20180920,000000,20.68,20.8242,19.6812,20.03,759160,0
+FNKO.US,D,20180921,000000,20.04,20.72,19.684,20.72,640644,0
+FNKO.US,D,20180924,000000,20.62,21.68,20.4764,21.29,638579,0
+FNKO.US,D,20180925,000000,21.32,21.33,20.6,20.97,482744,0
+FNKO.US,D,20180926,000000,21.07,21.78,20.44,21.5,544393,0
+FNKO.US,D,20180927,000000,21.61,23.71,21.18,22.9,815582,0
+FNKO.US,D,20180928,000000,22.74,24.02,22.4,23.69,784816,0
+FNKO.US,D,20181001,000000,24.06,24.4,21.23,21.42,1078065,0
+FNKO.US,D,20181002,000000,21.55,21.8782,19.94,20.14,699764,0
+FNKO.US,D,20181003,000000,20.11,20.83,20.0411,20.32,356041,0
+FNKO.US,D,20181004,000000,20.07,20.365,18.91,19.78,573795,0
+FNKO.US,D,20181005,000000,19.74,20.16,19,19.47,412911,0
+FNKO.US,D,20181008,000000,19.38,20.82,19.02,20.45,326465,0
+FNKO.US,D,20181009,000000,20.21,20.5,19.1533,19.3,390969,0
+FNKO.US,D,20181010,000000,19.25,19.5988,17.656,17.8,699159,0
+FNKO.US,D,20181011,000000,17.38,18.4261,17.01,17.43,559546,0
+FNKO.US,D,20181012,000000,18.25,20.3666,17.9211,18.61,1456616,0
+FNKO.US,D,20181015,000000,18.65,19.177,18,19.01,378797,0
+FNKO.US,D,20181016,000000,19.2,19.92,18.72,19.79,389262,0
+FNKO.US,D,20181017,000000,19.72,19.8,18.85,19.03,346831,0
+FNKO.US,D,20181018,000000,18.84,19.2,18.25,18.32,194902,0
+FNKO.US,D,20181019,000000,18.7,19.41,18.15,18.22,404833,0
+FNKO.US,D,20181022,000000,19.29,20.43,18.77,20.08,593096,0
+FNKO.US,D,20181023,000000,19.68,19.81,18.46,19.15,566513,0
+FNKO.US,D,20181024,000000,19.02,19.4,18.03,18.09,311818,0
+FNKO.US,D,20181025,000000,18.3,19.06,18.25,18.84,283888,0
+FNKO.US,D,20181026,000000,18.13,18.79,17.57,17.89,354925,0
+FNKO.US,D,20181029,000000,18.28,18.75,17.8,18.02,322264,0
+FNKO.US,D,20181030,000000,17.95,18.99,17.66,18.91,292829,0
+FNKO.US,D,20181031,000000,19.16,19.7735,18.54,18.85,310586,0
+FNKO.US,D,20181101,000000,18.9,19.64,18.29,19.46,365142,0
+FNKO.US,D,20181102,000000,19.66,20.81,19.58,20.59,491295,0
+FNKO.US,D,20181105,000000,20.66,20.68,18.91,19.45,418062,0
+FNKO.US,D,20181106,000000,19.46,20.295,19.29,19.79,351677,0
+FNKO.US,D,20181107,000000,20.11,21.3,19.95,20.97,426285,0
+FNKO.US,D,20181108,000000,20.97,21.1,19.91,19.95,588109,0
+FNKO.US,D,20181109,000000,17.13,18.6,15.05,15.67,2416837,0
+FNKO.US,D,20181112,000000,16.5,16.7999,15.02,15.85,1305758,0
+FNKO.US,D,20181113,000000,15.83,16.2,15.28,15.59,523662,0
+FNKO.US,D,20181114,000000,15.75,17.07,15.75,16.61,501387,0
+FNKO.US,D,20181115,000000,16.38,17.0972,15.82,17.04,434550,0
+FNKO.US,D,20181116,000000,16.65,17.25,15.8,16.23,385576,0
+FNKO.US,D,20181119,000000,16.04,16.4865,15.12,15.19,601589,0
+FNKO.US,D,20181120,000000,15,15.22,14.23,15.13,445436,0
+FNKO.US,D,20181121,000000,15.68,15.8837,15.25,15.65,338546,0
+FNKO.US,D,20181123,000000,15.33,15.88,15.2,15.59,96126,0
+FNKO.US,D,20181126,000000,15.68,16.087,15.5,15.89,202593,0
+FNKO.US,D,20181127,000000,15.8,15.83,15.2,15.46,273141,0
+FNKO.US,D,20181128,000000,15.83,15.9,14.92,15.86,306930,0
+FNKO.US,D,20181129,000000,15.66,16.47,15.5,16.07,305012,0
+FNKO.US,D,20181130,000000,15.94,16.24,14.72,15.03,623295,0
+FNKO.US,D,20181203,000000,15.32,15.63,14.25,14.78,678131,0
+FNKO.US,D,20181204,000000,14.66,15.19,14.55,14.76,413114,0
+FNKO.US,D,20181206,000000,14.22,14.885,14,14.81,328245,0
+FNKO.US,D,20181207,000000,14.55,14.84,14.08,14.37,245596,0
+FNKO.US,D,20181210,000000,14.15,15.05,14.03,14.8,328482,0
+FNKO.US,D,20181211,000000,15.14,15.2,13.78,14.04,420286,0
+FNKO.US,D,20181212,000000,14.29,14.7484,14.02,14.31,379230,0
+FNKO.US,D,20181213,000000,14.5,14.73,13.53,13.71,263301,0
+FNKO.US,D,20181214,000000,13.69,14.07,13.1508,13.38,361773,0
+FNKO.US,D,20181217,000000,13.37,13.99,13.07,13.6,323594,0
+FNKO.US,D,20181218,000000,13.58,13.689,13.1,13.14,339118,0
+FNKO.US,D,20181219,000000,13.1,13.5785,12.52,12.53,372436,0
+FNKO.US,D,20181220,000000,12.53,12.76,12.03,12.51,455533,0
+FNKO.US,D,20181221,000000,12.51,12.73,11.5,11.57,484347,0
+FNKO.US,D,20181224,000000,11.5,11.97,11.22,11.66,252506,0
+FNKO.US,D,20181226,000000,11.86,12.8,11.73,12.71,370108,0
+FNKO.US,D,20181227,000000,12.49,12.98,12.21,12.97,292133,0
+FNKO.US,D,20181228,000000,12.86,13.4088,12.86,13.11,377564,0
+FNKO.US,D,20181231,000000,13.28,13.355,12.65,13.15,255915,0
+FNKO.US,D,20190102,000000,12.93,14.4,12.89,14.12,438747,0
+FNKO.US,D,20190103,000000,14.14,14.14,13.4,13.69,375473,0
+FNKO.US,D,20190104,000000,13.97,14.6,13.75,14,386748,0
+FNKO.US,D,20190107,000000,13.99,15.0899,13.87,14.97,399216,0
+FNKO.US,D,20190108,000000,15.03,15.13,14.54,14.94,285704,0
+FNKO.US,D,20190109,000000,15,16.26,14.98,16.25,612944,0
+FNKO.US,D,20190110,000000,15.96,16.43,15.5,16.16,504701,0
+FNKO.US,D,20190111,000000,16.08,16.38,15.6,16.21,267730,0
+FNKO.US,D,20190114,000000,16.15,17.5,15.91,15.98,604977,0
+FNKO.US,D,20190115,000000,16,16.31,15.805,16.15,251068,0
+FNKO.US,D,20190116,000000,16.31,16.435,15.67,15.9,230590,0
+FNKO.US,D,20190117,000000,15.69,16.46,15.65,16.16,206224,0
+FNKO.US,D,20190118,000000,16.29,16.67,16.25,16.41,287572,0
+FNKO.US,D,20190122,000000,16.25,16.25,15.53,16.04,297100,0
+FNKO.US,D,20190123,000000,16.12,16.48,15.7,15.96,466769,0
+FNKO.US,D,20190124,000000,16.04,17.21,15.9891,17.05,385731,0
+FNKO.US,D,20190125,000000,17.2,18.17,17.1943,17.85,569609,0
+FNKO.US,D,20190128,000000,17.8,18.19,16.04,17.34,573918,0
+FNKO.US,D,20190129,000000,17.39,17.75,17.2,17.3,245593,0
+FNKO.US,D,20190130,000000,17.45,17.45,16.56,17,324603,0
+FNKO.US,D,20190131,000000,16.99,17.39,16.6,17.35,338782,0
+FNKO.US,D,20190201,000000,17.3,17.805,16.9308,17.78,299716,0
+FNKO.US,D,20190204,000000,17.71,18.4509,17.71,18.02,250875,0
+FNKO.US,D,20190205,000000,18.02,18.1274,17.19,17.46,267980,0
+FNKO.US,D,20190206,000000,17.41,17.77,16.93,17.1,213273,0
+FNKO.US,D,20190207,000000,17.01,17.28,16.26,17.27,230006,0
+FNKO.US,D,20190208,000000,17.07,17.475,16.8101,17.43,155081,0
+FNKO.US,D,20190211,000000,17.42,17.68,16.83,17.52,262054,0
+FNKO.US,D,20190212,000000,17.53,18.42,17.51,18.22,386204,0
+FNKO.US,D,20190213,000000,18.24,18.67,18.04,18.64,332266,0
+FNKO.US,D,20190214,000000,18.5,18.76,18.17,18.64,298007,0
+FNKO.US,D,20190215,000000,18.67,18.77,18.03,18.19,301729,0
+FNKO.US,D,20190219,000000,18.21,19.05,18.2,18.95,458211,0
+FNKO.US,D,20190220,000000,19.23,20.03,18.79,19.14,669278,0
+FNKO.US,D,20190221,000000,19.14,19.38,18.81,19.08,371875,0
+FNKO.US,D,20190222,000000,19.18,19.7,19.1,19.56,504745,0
+FNKO.US,D,20190225,000000,19.75,20.11,19.6101,19.97,686366,0
+FNKO.US,D,20190226,000000,20,20.39,19.9,19.96,606598,0
+FNKO.US,D,20190227,000000,19.92,20.2818,19.7,20.15,358266,0
+FNKO.US,D,20190228,000000,20.48,20.89,19.8874,19.89,1189895,0
+FNKO.US,D,20190301,000000,24.22,24.305,19.8695,20.92,4436989,0
+FNKO.US,D,20190304,000000,21,21.14,19.87,19.89,873933,0
+FNKO.US,D,20190305,000000,19.98,20,18.62,18.79,971338,0
+FNKO.US,D,20190306,000000,18.89,19.75,18.55,18.7,476221,0
+FNKO.US,D,20190307,000000,18.71,19.0778,17.75,17.79,807482,0
+FNKO.US,D,20190308,000000,18.29,20.18,18.29,19.8,2026633,0
+FNKO.US,D,20190311,000000,20.08,20.12,18.69,19.46,1237828,0
+FNKO.US,D,20190312,000000,19.45,20.17,19.3,19.85,777320,0
+FNKO.US,D,20190313,000000,20,20.6,19.7946,20.41,844764,0
+FNKO.US,D,20190314,000000,20.47,21.33,20.43,21.1,896213,0
+FNKO.US,D,20190315,000000,21.25,21.71,21.2,21.66,776633,0
+FNKO.US,D,20190318,000000,21.75,21.82,20.49,21.5,707838,0
+FNKO.US,D,20190319,000000,21.48,22.05,21.1,21.39,519382,0
+FNKO.US,D,20190320,000000,21.34,21.75,21.11,21.28,433336,0
+FNKO.US,D,20190321,000000,21.28,21.36,20.91,21.13,337355,0
+FNKO.US,D,20190322,000000,21.15,21.2576,20.11,20.38,457775,0
+FNKO.US,D,20190325,000000,20.3,21.5595,20.08,21.03,586123,0
+FNKO.US,D,20190326,000000,21.26,22.45,20.84,21.05,652843,0
+FNKO.US,D,20190327,000000,21.01,21.3443,20.19,20.95,570322,0
+FNKO.US,D,20190328,000000,21.06,21.625,20.69,21.57,710715,0
+FNKO.US,D,20190329,000000,21.61,21.81,21.25,21.72,534990,0
+FNKO.US,D,20190401,000000,21.95,22,21.2,21.67,446122,0
+FNKO.US,D,20190402,000000,21.59,21.778,21.38,21.57,346964,0
+FNKO.US,D,20190403,000000,21.72,22,21.5,21.86,332923,0
+FNKO.US,D,20190404,000000,21.86,22.38,21.44,21.62,342057,0
+FNKO.US,D,20190405,000000,21.68,22.05,21.68,21.94,276705,0
+FNKO.US,D,20190408,000000,21.96,22.01,20.93,21.45,318923,0
+FNKO.US,D,20190409,000000,21.34,21.54,20.66,20.75,353518,0
+FNKO.US,D,20190410,000000,21.03,21.37,20.65,21.3,314083,0
+FNKO.US,D,20190411,000000,21.27,21.39,20.68,20.81,317173,0
+FNKO.US,D,20190412,000000,20.96,21.1,20.52,20.71,271707,0
+FNKO.US,D,20190415,000000,20.7,20.93,19.89,20.5,483127,0
+FNKO.US,D,20190416,000000,20.55,20.6025,19.87,20.14,574616,0
+FNKO.US,D,20190417,000000,19.96,20.06,18.63,19.09,957702,0
+FNKO.US,D,20190418,000000,18.96,19.11,18.82,18.85,312167,0
+FNKO.US,D,20190422,000000,18.82,19.04,18.44,18.54,424160,0
+FNKO.US,D,20190423,000000,18.75,19.89,18.75,19.69,601662,0
+FNKO.US,D,20190424,000000,19.69,19.94,19.1,19.39,529604,0
+FNKO.US,D,20190425,000000,19.21,19.76,19.1,19.26,467884,0
+FNKO.US,D,20190426,000000,19.47,19.76,19.32,19.41,393162,0
+FNKO.US,D,20190429,000000,19.51,19.91,19.2,19.87,485912,0
+FNKO.US,D,20190430,000000,19.85,20.28,19.45,19.83,532823,0
+FNKO.US,D,20190501,000000,19.95,20.53,19.62,19.84,650729,0
+FNKO.US,D,20190502,000000,19.83,20.24,19.49,19.96,772195,0
+FNKO.US,D,20190503,000000,21.27,21.51,20.19,20.51,1660709,0
+FNKO.US,D,20190506,000000,19.94,21.55,19.58,21.32,1259063,0
+FNKO.US,D,20190507,000000,21.99,22.09,21.13,21.76,1456350,0
+FNKO.US,D,20190508,000000,21.81,22.33,21.76,22.04,788140,0
+FNKO.US,D,20190509,000000,21.76,21.8682,20.85,21.21,607919,0
+FNKO.US,D,20190510,000000,21,23.429,21,22.54,2557845,0
+FNKO.US,D,20190513,000000,22.27,22.5,20.21,20.31,1326605,0
+FNKO.US,D,20190514,000000,20.71,21.41,20.55,21.28,802476,0
+FNKO.US,D,20190515,000000,21.12,22.03,20.84,21.7,715226,0
+FNKO.US,D,20190516,000000,21.7,22.32,21.65,21.88,904535,0
+FNKO.US,D,20190517,000000,21.66,21.78,20.84,21.04,655676,0
+FNKO.US,D,20190520,000000,20.9,21.43,20.2,20.94,623507,0
+FNKO.US,D,20190521,000000,21.08,21.76,21,21.44,335515,0
+FNKO.US,D,20190522,000000,21.26,21.7,21.18,21.4,253480,0
+FNKO.US,D,20190523,000000,21.35,21.35,20.4875,21.05,384171,0
+FNKO.US,D,20190524,000000,21.22,21.86,21.11,21.38,361283,0
+FNKO.US,D,20190528,000000,21.58,22.08,21.23,21.38,379667,0
+FNKO.US,D,20190529,000000,21.11,21.2058,20.355,20.94,596565,0
+FNKO.US,D,20190530,000000,21,21.35,20.8844,21.32,325798,0
+FNKO.US,D,20190531,000000,21.03,21.08,20.5,20.76,401944,0
+FNKO.US,D,20190603,000000,20.57,20.8899,19.17,19.55,1311581,0
+FNKO.US,D,20190604,000000,19.97,20.39,19.3,20.2,760789,0
+FNKO.US,D,20190605,000000,20.49,20.73,19.98,20.59,484579,0
+FNKO.US,D,20190606,000000,20.55,20.81,20,20.74,461795,0
+FNKO.US,D,20190607,000000,20.89,21.79,20.73,21.58,648882,0
+FNKO.US,D,20190610,000000,21.7,22.5666,21.61,21.83,550071,0
+FNKO.US,D,20190611,000000,21.86,22.3,21.36,21.49,414052,0
+FNKO.US,D,20190612,000000,21.45,21.98,21.42,21.52,275928,0
+FNKO.US,D,20190613,000000,21.6,22.09,21.36,21.83,384027,0
+FNKO.US,D,20190614,000000,21.77,22.28,21.63,21.73,303435,0
+FNKO.US,D,20190617,000000,21.81,22.48,21.39,21.55,360779,0
+FNKO.US,D,20190618,000000,21.86,22.35,21.5755,21.97,404450,0
+FNKO.US,D,20190619,000000,22,22.32,21.63,22.24,370360,0
+FNKO.US,D,20190620,000000,22.53,24.39,22.5,24.25,1872278,0
+FNKO.US,D,20190621,000000,24.5,25.25,24.07,24.25,1389164,0
+FNKO.US,D,20190624,000000,24.31,25,23.02,23.4,1434768,0
+FNKO.US,D,20190625,000000,23.38,24.14,23.22,23.55,667969,0
+FNKO.US,D,20190626,000000,23.4,23.95,23.11,23.24,530361,0
+FNKO.US,D,20190627,000000,23.34,25.48,23.34,25.24,1536673,0
+FNKO.US,D,20190628,000000,25.28,25.48,23.92,24.22,1519857,0
+FNKO.US,D,20190701,000000,24.91,25.14,20.6177,22.81,2570737,0
+FNKO.US,D,20190702,000000,22.7,23.69,22.19,22.41,639088,0
+FNKO.US,D,20190703,000000,22.47,22.61,21.52,21.67,580900,0
+FNKO.US,D,20190705,000000,21.5,22.24,21.26,21.72,713915,0
+FNKO.US,D,20190708,000000,21.57,21.74,21.15,21.33,608841,0
+FNKO.US,D,20190709,000000,21.45,21.61,20.8164,21.02,496398,0
+FNKO.US,D,20190710,000000,21.08,21.79,20.71,21.7,787523,0
+FNKO.US,D,20190711,000000,21.61,21.93,21.17,21.47,529029,0
+FNKO.US,D,20190712,000000,21.44,21.825,21.35,21.53,350634,0
+FNKO.US,D,20190715,000000,21.73,23.09,21.66,22.99,939482,0
+FNKO.US,D,20190716,000000,22.98,23.5,22.59,23.4,621176,0
+FNKO.US,D,20190717,000000,23.43,23.87,23.17,23.49,905713,0
+FNKO.US,D,20190718,000000,23.39,24.17,23.2,23.97,689990,0
+FNKO.US,D,20190719,000000,23.99,24.16,23.67,23.86,541507,0
+FNKO.US,D,20190722,000000,24,24.11,23.62,24.08,563261,0
+FNKO.US,D,20190723,000000,24.1,24.12,23.41,24.01,513591,0
+FNKO.US,D,20190724,000000,23.79,24.48,23.38,24.32,537407,0
+FNKO.US,D,20190725,000000,24.13,24.47,23.58,23.7,517647,0
+FNKO.US,D,20190726,000000,24.08,24.3,23.73,24.25,814304,0
+FNKO.US,D,20190729,000000,24.33,24.86,23.83,24.78,727239,0
+FNKO.US,D,20190730,000000,24.7,24.935,24.31,24.9,751526,0
+FNKO.US,D,20190731,000000,24.8,25.38,24.59,25.01,713636,0
+FNKO.US,D,20190801,000000,24.95,25.46,24.13,24.38,801359,0
+FNKO.US,D,20190802,000000,24.29,24.3244,22.27,22.59,774914,0
+FNKO.US,D,20190805,000000,21.92,22.02,21.21,21.91,965292,0
+FNKO.US,D,20190806,000000,22.72,22.72,21.86,22.12,541694,0
+FNKO.US,D,20190807,000000,21.71,22.13,21.53,21.82,571537,0
+FNKO.US,D,20190808,000000,22.09,23.47,22.01,23.41,1615025,0
+FNKO.US,D,20190809,000000,24.76,24.76,23.03,24,2876781,0
+FNKO.US,D,20190812,000000,23.78,23.95,23.25,23.59,824056,0
+FNKO.US,D,20190813,000000,23.46,24.29,22.8133,23.8,700074,0
+FNKO.US,D,20190814,000000,23.28,23.62,22.82,23.36,538177,0
+FNKO.US,D,20190815,000000,23.33,23.34,21.74,22.01,749198,0
+FNKO.US,D,20190816,000000,22.37,22.89,22.17,22.22,673833,0
+FNKO.US,D,20190819,000000,22.5,23,22.31,22.48,509551,0
+FNKO.US,D,20190820,000000,22.32,22.97,22.12,22.85,356524,0
+FNKO.US,D,20190821,000000,23.07,23.57,22.86,23.41,545956,0
+FNKO.US,D,20190822,000000,23.31,23.68,23.03,23.27,365377,0
+FNKO.US,D,20190823,000000,22.85,23.05,21.93,22.04,691929,0
+FNKO.US,D,20190826,000000,22.25,22.5,21.8,22.33,397460,0
+FNKO.US,D,20190827,000000,22.25,22.54,22.03,22.22,421236,0
+FNKO.US,D,20190828,000000,22,22.88,21.8221,22.85,448043,0
+FNKO.US,D,20190829,000000,23.02,23.91,22.985,23.81,732771,0
+FNKO.US,D,20190830,000000,24,24.31,23.78,23.99,723611,0
+FNKO.US,D,20190903,000000,23.72,24,23.0601,23.37,381637,0
+FNKO.US,D,20190904,000000,23.66,24.29,23.45,24.15,543161,0
+FNKO.US,D,20190905,000000,24.09,24.45,23.57,23.61,536875,0
+FNKO.US,D,20190906,000000,23.7,24,23.4,23.59,434060,0
+FNKO.US,D,20190909,000000,23.82,23.8554,22.74,23.08,633703,0
+FNKO.US,D,20190910,000000,23.1,24.0742,22.62,23.96,864247,0
+FNKO.US,D,20190911,000000,24.11,26.1,23.83,25.85,2269685,0
+FNKO.US,D,20190912,000000,26.64,27.62,26.51,26.99,1577514,0
+FNKO.US,D,20190913,000000,27.03,27.49,26.76,27.39,775486,0
+FNKO.US,D,20190916,000000,27.2,27.89,26.89,27.86,825521,0
+FNKO.US,D,20190917,000000,25.55,26,24.1312,24.91,4228099,0
+FNKO.US,D,20190918,000000,24.85,25.91,24.57,25.11,1192768,0
+FNKO.US,D,20190919,000000,25.23,25.38,23.14,23.41,2103758,0
+FNKO.US,D,20190920,000000,23.61,23.78,21.78,21.92,2117639,0
+FNKO.US,D,20190923,000000,21.81,21.81,20.01,21.26,3185076,0
+FNKO.US,D,20190924,000000,21.34,21.62,20.2,20.41,1832657,0
+FNKO.US,D,20190925,000000,20.34,20.43,19.63,20.06,1407497,0
+FNKO.US,D,20190926,000000,20.16,20.33,19.87,20.06,996756,0
+FNKO.US,D,20190927,000000,20.1,20.29,19.79,20.07,1647820,0
+FNKO.US,D,20190930,000000,19.97,20.83,19.95,20.575,910048,0
+FNKO.US,D,20191001,000000,20.58,20.86,20.28,20.28,1054976,0
+FNKO.US,D,20191002,000000,19.87,20.4872,19.48,19.83,876240,0
+FNKO.US,D,20191003,000000,19.77,19.8875,18.91,19.15,1313485,0
+FNKO.US,D,20191004,000000,19.2,19.99,19.03,19.925,601440,0
+FNKO.US,D,20191007,000000,19.84,20.41,19.6,20.17,534171,0
+FNKO.US,D,20191008,000000,19.95,19.97,19.31,19.66,499636,0
+FNKO.US,D,20191009,000000,19.81,20.105,19.42,19.55,502512,0
+FNKO.US,D,20191010,000000,19.59,19.94,19.45,19.87,443059,0
+FNKO.US,D,20191011,000000,20.16,20.76,19.94,20,590834,0
+FNKO.US,D,20191014,000000,20,20.1106,18.97,19,664251,0
+FNKO.US,D,20191015,000000,19.22,19.31,18.82,19,1506211,0
+FNKO.US,D,20191016,000000,19.04,19.205,18.61,18.875,599416,0
+FNKO.US,D,20191017,000000,18.92,19.05,17.34,17.5,2124659,0
+FNKO.US,D,20191018,000000,17.4,18.47,17.25,18.33,1106500,0
+FNKO.US,D,20191021,000000,18.36,18.605,17.8,18.1,761486,0
+FNKO.US,D,20191022,000000,18.1,18.26,17.56,17.95,596573,0
+FNKO.US,D,20191023,000000,17.95,18.25,17.43,17.64,689496,0
+FNKO.US,D,20191024,000000,17.81,17.9615,17.31,17.45,570824,0
+FNKO.US,D,20191025,000000,17.4,17.85,17.087,17.59,1447632,0
+FNKO.US,D,20191028,000000,17.84,18.27,17.62,17.88,1012291,0
+FNKO.US,D,20191029,000000,17.92,18.01,17.2,17.47,823384,0
+FNKO.US,D,20191030,000000,17.8,17.86,17.12,17.41,1426620,0
+FNKO.US,D,20191031,000000,17.34,18.25,17.3201,18,1903467,0
+FNKO.US,D,20191101,000000,17.85,18,14.93,15.2,4704245,0
+FNKO.US,D,20191104,000000,15.52,15.99,15.18,15.295,1669039,0
+FNKO.US,D,20191105,000000,15.43,15.55,14.46,14.6,2258940,0
+FNKO.US,D,20191106,000000,14.64,14.84,14.47,14.59,1001341,0
+FNKO.US,D,20191107,000000,14.69,15.19,14.61,14.97,897919,0
+FNKO.US,D,20191108,000000,14.87,14.96,14.2,14.25,1035851,0
+FNKO.US,D,20191111,000000,14.1,14.61,14.04,14.39,778486,0
+FNKO.US,D,20191112,000000,14.5,14.66,14.23,14.52,541322,0
+FNKO.US,D,20191113,000000,14.42,14.4333,13.95,14.16,1005093,0
+FNKO.US,D,20191114,000000,14.19,14.32,14.04,14.06,914435,0
+FNKO.US,D,20191115,000000,14.28,14.68,14.12,14.36,984919,0
+FNKO.US,D,20191118,000000,14.4,14.4658,14,14.32,815312,0
+FNKO.US,D,20191119,000000,14.4,14.5,13.97,14.05,616460,0
+FNKO.US,D,20191120,000000,14,14.07,13.73,13.85,1010883,0
+FNKO.US,D,20191121,000000,13.88,14.19,13.71,13.755,575382,0
+FNKO.US,D,20191122,000000,14.23,14.96,14.04,14.91,1085940,0
+FNKO.US,D,20191125,000000,14.9,14.9773,13.87,14.02,1433400,0
+FNKO.US,D,20191126,000000,14.08,14.51,13.91,14.3,878689,0
+FNKO.US,D,20191127,000000,14.38,14.4,13.91,14.27,609865,0
+FNKO.US,D,20191129,000000,14.16,14.44,14.02,14.27,292619,0
+FNKO.US,D,20191202,000000,14.49,14.84,14.1793,14.44,798706,0
+FNKO.US,D,20191203,000000,14.23,14.35,13.8,14.22,777540,0
+FNKO.US,D,20191204,000000,14.34,14.66,14.3,14.61,763444,0
+FNKO.US,D,20191205,000000,14.75,15.15,14.41,14.53,934378,0
+FNKO.US,D,20191206,000000,14.58,15.14,14.58,15.01,813889,0
+FNKO.US,D,20191209,000000,15.02,15.44,15.02,15.22,795178,0
+FNKO.US,D,20191210,000000,15.22,15.27,14.67,14.72,1023824,0
+FNKO.US,D,20191211,000000,14.67,14.75,14.31,14.62,808378,0
+FNKO.US,D,20191212,000000,14.49,15.02,14.31,14.95,676304,0
+FNKO.US,D,20191213,000000,14.92,15.2,14.72,15.15,518089,0
+FNKO.US,D,20191216,000000,15.22,15.52,15.06,15.18,655748,0
+FNKO.US,D,20191217,000000,15.18,15.51,14.94,15.5,602462,0
+FNKO.US,D,20191218,000000,15.49,15.7,15.22,15.35,571505,0
+FNKO.US,D,20191219,000000,15.39,16.13,15.22,16.11,1013261,0
+FNKO.US,D,20191220,000000,16.12,16.21,15.933,16.13,1233879,0
+FNKO.US,D,20191223,000000,16.26,16.46,16.13,16.46,742688,0
+FNKO.US,D,20191224,000000,16.54,16.54,16.14,16.5,447387,0
+FNKO.US,D,20191226,000000,16.58,16.7,16.18,16.51,798623,0
+FNKO.US,D,20191227,000000,16.5,17.03,16.25,16.88,897039,0
+FNKO.US,D,20191230,000000,16.91,17.26,16.51,16.895,905021,0
+FNKO.US,D,20191231,000000,16.9,17.2701,16.71,17.16,1009014,0
+FNKO.US,D,20200102,000000,17.26,17.76,17.0568,17.57,821375,0
+FNKO.US,D,20200103,000000,17.17,17.37,16.75,16.85,1025617,0
+FNKO.US,D,20200106,000000,16.72,16.79,16.375,16.51,1377424,0
+FNKO.US,D,20200107,000000,16.48,16.48,15.45,15.79,1790975,0
+FNKO.US,D,20200108,000000,15.64,16.3,15.32,16.01,909471,0
+FNKO.US,D,20200109,000000,15.94,16.17,15.46,15.5,1286094,0
+FNKO.US,D,20200110,000000,15.57,15.84,15.36,15.47,758650,0
+FNKO.US,D,20200113,000000,15.53,16,15.39,15.93,688567,0
+FNKO.US,D,20200114,000000,15.89,16.19,15.57,15.64,945601,0
+FNKO.US,D,20200115,000000,15.61,15.74,15.08,15.28,1090631,0
+FNKO.US,D,20200116,000000,15.25,15.62,15.01,15.14,1036682,0
+FNKO.US,D,20200117,000000,15.15,15.63,15.07,15.62,883375,0
+FNKO.US,D,20200121,000000,15.58,16.24,15.39,15.66,1043608,0
+FNKO.US,D,20200122,000000,15.77,15.95,15.57,15.65,535629,0
+FNKO.US,D,20200123,000000,15.58,15.79,15.5,15.67,685858,0
+FNKO.US,D,20200124,000000,15.74,15.8,15.42,15.52,553558,0
+FNKO.US,D,20200127,000000,15.1,15.55,15.07,15.34,437016,0
+FNKO.US,D,20200128,000000,15.45,15.881,15.43,15.56,345844,0
+FNKO.US,D,20200129,000000,15.59,15.68,15.25,15.5,310569,0
+FNKO.US,D,20200130,000000,15.4,15.63,15.2,15.62,345528,0
+FNKO.US,D,20200131,000000,15.55,15.6121,15,15.03,469813,0
+FNKO.US,D,20200203,000000,15.08,15.41,14.7009,15.12,410101,0
+FNKO.US,D,20200204,000000,15.42,15.43,15.02,15.07,489566,0
+FNKO.US,D,20200205,000000,15.24,15.69,15.1,15.49,1296742,0
+FNKO.US,D,20200206,000000,9.3,10.19,9.0513,9.29,10096126,0
+FNKO.US,D,20200207,000000,9.34,9.64,8.6,8.61,3437543,0
+FNKO.US,D,20200210,000000,8.62,8.89,8.29,8.58,2334931,0
+FNKO.US,D,20200211,000000,8.62,9.09,8.41,8.85,1293442,0
+FNKO.US,D,20200212,000000,8.93,9.2735,8.76,9.21,1411321,0
+FNKO.US,D,20200213,000000,9.1,9.45,9.09,9.44,1552832,0
+FNKO.US,D,20200214,000000,9.5,9.88,9.44,9.71,1264632,0
+FNKO.US,D,20200218,000000,9.66,9.7,9.04,9.235,1038489,0
+FNKO.US,D,20200219,000000,9.29,9.53,9.02,9.16,1003797,0
+FNKO.US,D,20200220,000000,9.11,9.315,8.9,8.95,634115,0
+FNKO.US,D,20200221,000000,8.9,8.97,8.68,8.87,721792,0
+FNKO.US,D,20200224,000000,8.5,8.5601,8.29,8.525,1031746,0
+FNKO.US,D,20200225,000000,8.53,8.78,8.39,8.69,916289,0
+FNKO.US,D,20200226,000000,8.69,8.8,8.2,8.2,870448,0
+FNKO.US,D,20200227,000000,7.8,8.3539,7.68,8.09,916053,0
+FNKO.US,D,20200228,000000,7.82,8.24,7.782,8.11,861420,0
+FNKO.US,D,20200302,000000,8.14,8.2264,7.6,7.905,1013890,0
+FNKO.US,D,20200303,000000,7.91,8.125,7.28,7.39,778518,0
+FNKO.US,D,20200304,000000,7.48,7.6,7.34,7.53,730828,0
+FNKO.US,D,20200305,000000,7.36,7.45,7.08,7.24,1372627,0
+FNKO.US,D,20200306,000000,6.8,7.57,6.51,6.92,1531198,0
+FNKO.US,D,20200309,000000,6.29,6.685,6.0601,6.3,1019007,0
+FNKO.US,D,20200310,000000,6.48,6.56,5.9,6.21,881162,0
+FNKO.US,D,20200311,000000,6.05,6.15,5.56,5.62,907922,0
+FNKO.US,D,20200312,000000,5,5.17,4.56,4.57,1006807,0
+FNKO.US,D,20200313,000000,4.83,5.07,4.45,5.02,1007675,0
+FNKO.US,D,20200316,000000,4.3,4.89,4.2,4.31,923553,0
+FNKO.US,D,20200317,000000,4.41,4.84,4.09,4.52,742621,0
+FNKO.US,D,20200318,000000,4.16,4.39,3.6072,3.82,719409,0
+FNKO.US,D,20200319,000000,3.8,4.4,3.66,4.13,860985,0
+FNKO.US,D,20200320,000000,4.2,4.38,3.83,4.05,2192543,0
+FNKO.US,D,20200323,000000,3.98,3.98,3.53,3.64,668098,0
+FNKO.US,D,20200324,000000,3.9,4.1,3.79,4,1073927,0
+FNKO.US,D,20200325,000000,3.91,4.39,3.84,4.14,1327073,0
+FNKO.US,D,20200326,000000,4.21,4.72,4.14,4.52,1054583,0
+FNKO.US,D,20200327,000000,4.34,4.4,4.05,4.19,864699,0
+FNKO.US,D,20200330,000000,4.21,4.24,3.86,4.02,616207,0
+FNKO.US,D,20200331,000000,3.99,4.17,3.96,3.99,475476,0
+FNKO.US,D,20200401,000000,3.9,3.93,3.71,3.83,890283,0
+FNKO.US,D,20200402,000000,3.82,3.85,3.44,3.53,728978,0
+FNKO.US,D,20200403,000000,3.53,3.53,3.12,3.18,972456,0
+FNKO.US,D,20200406,000000,3.33,3.8,3.2703,3.45,766693,0
+FNKO.US,D,20200407,000000,3.68,4.23,3.49,3.5,1661262,0
+FNKO.US,D,20200408,000000,3.66,3.78,3.42,3.43,1568928,0
+FNKO.US,D,20200409,000000,3.56,4.03,3.55,3.58,1418952,0
+FNKO.US,D,20200413,000000,3.61,3.985,3.49,3.84,1109012,0
+FNKO.US,D,20200414,000000,3.99,4.33,3.88,4.17,897346,0
+FNKO.US,D,20200415,000000,4.01,4.0121,3.74,3.81,554086,0
+FNKO.US,D,20200416,000000,3.97,3.97,3.69,3.81,409377,0
+FNKO.US,D,20200417,000000,3.95,4.04,3.7,3.79,704243,0
+FNKO.US,D,20200420,000000,3.76,3.8495,3.61,3.67,793072,0
+FNKO.US,D,20200421,000000,3.62,3.72,3.4,3.665,680161,0
+FNKO.US,D,20200422,000000,3.61,3.61,3.365,3.42,973658,0
+FNKO.US,D,20200423,000000,3.42,3.78,3.39,3.63,809052,0
+FNKO.US,D,20200424,000000,3.68,3.73,3.43,3.51,629012,0
+FNKO.US,D,20200427,000000,3.58,3.77,3.49,3.68,673234,0
+FNKO.US,D,20200428,000000,3.85,4.2,3.775,3.96,1011459,0
+FNKO.US,D,20200429,000000,4.07,4.21,3.94,4.01,797739,0
+FNKO.US,D,20200430,000000,3.99,4.41,3.8321,4.28,1088790,0
+FNKO.US,D,20200501,000000,4.22,4.2793,3.85,3.88,792258,0
+FNKO.US,D,20200504,000000,3.82,4.14,3.7,4.05,628160,0
+FNKO.US,D,20200505,000000,4.13,4.23,3.67,3.7,801810,0
+FNKO.US,D,20200506,000000,3.74,3.835,3.61,3.78,580086,0
+FNKO.US,D,20200507,000000,3.83,3.9575,3.775,3.89,564377,0
+FNKO.US,D,20200508,000000,4.01,5.19,3.92,4.73,3492980,0
+FNKO.US,D,20200511,000000,4.69,5.37,4.5,4.66,2122670,0
+FNKO.US,D,20200512,000000,4.7,4.885,4.4,4.475,998480,0
+FNKO.US,D,20200513,000000,4.46,4.51,3.91,4.13,1237834,0
+FNKO.US,D,20200514,000000,4.02,4.34,3.9,4.32,666374,0
+FNKO.US,D,20200515,000000,4.3,4.4,4.15,4.22,647750,0
+FNKO.US,D,20200518,000000,4.52,4.97,4.52,4.86,1369069,0
+FNKO.US,D,20200519,000000,4.85,4.935,4.65,4.8,636940,0
+FNKO.US,D,20200520,000000,4.99,5.21,4.81,4.87,1068791,0
+FNKO.US,D,20200521,000000,4.86,4.98,4.52,4.84,664133,0
+FNKO.US,D,20200522,000000,4.83,4.93,4.69,4.78,477473,0
+FNKO.US,D,20200526,000000,5.08,5.44,5.04,5.13,963597,0
+FNKO.US,D,20200527,000000,5.29,5.89,5.08,5.8,1202205,0
+FNKO.US,D,20200528,000000,6,6.1388,5.29,5.35,1417949,0
+FNKO.US,D,20200529,000000,5.35,5.76,5.2,5.65,851490,0
+FNKO.US,D,20200601,000000,5.65,6,5.53,5.76,646045,0
+FNKO.US,D,20200602,000000,5.84,6.04,5.4,5.4,892818,0
+FNKO.US,D,20200603,000000,5.54,6.315,5.53,6.29,1519673,0
+FNKO.US,D,20200604,000000,6.5,6.5,6.12,6.35,1370235,0
+FNKO.US,D,20200605,000000,6.82,7.5,6.8073,7.11,1560653,0
+FNKO.US,D,20200608,000000,7.48,7.7787,7.16,7.69,1462755,0
+FNKO.US,D,20200609,000000,7.53,7.53,6.915,7.11,865961,0
+FNKO.US,D,20200610,000000,7.13,7.188,6.52,6.81,767935,0
+FNKO.US,D,20200611,000000,6.26,6.474,5.9101,6.09,798774,0
+FNKO.US,D,20200612,000000,6.81,6.84,6.175,6.435,683508,0
+FNKO.US,D,20200615,000000,6.15,6.5,5.975,6.3,634427,0
+FNKO.US,D,20200616,000000,6.7,6.79,6.21,6.395,965690,0
+FNKO.US,D,20200617,000000,6.43,6.46,6.07,6.15,848797,0
+FNKO.US,D,20200618,000000,6.12,6.16,5.82,5.88,795635,0
+FNKO.US,D,20200619,000000,5.97,6.1156,5.57,5.68,1682317,0
+FNKO.US,D,20200622,000000,5.65,5.88,5.45,5.65,859308,0
+FNKO.US,D,20200623,000000,5.69,6.13,5.69,6.08,1034411,0
+FNKO.US,D,20200624,000000,6,6.03,5.5,5.58,716541,0
+FNKO.US,D,20200625,000000,5.51,5.76,5.45,5.7,783599,0
+FNKO.US,D,20200626,000000,5.63,5.79,5.38,5.49,1374511,0
+FNKO.US,D,20200629,000000,5.59,5.81,5.39,5.78,642289,0
+FNKO.US,D,20200630,000000,5.73,5.9699,5.61,5.8,793446,0
+FNKO.US,D,20200701,000000,5.79,6.06,5.775,5.9,503934,0
+FNKO.US,D,20200702,000000,6.09,6.2,5.8545,5.89,461643,0
+FNKO.US,D,20200706,000000,6.04,6.11,5.54,5.56,868381,0
+FNKO.US,D,20200707,000000,5.47,5.53,5.27,5.33,778779,0
+FNKO.US,D,20200708,000000,5.33,5.4827,5.02,5.14,1241720,0
+FNKO.US,D,20200709,000000,5.1,5.11,4.72,4.93,1284322,0
+FNKO.US,D,20200710,000000,4.99,5.415,4.88,5.28,1316180,0
+FNKO.US,D,20200713,000000,5.35,5.4101,5.13,5.19,624666,0
+FNKO.US,D,20200714,000000,5.15,6.46,5.06,6.36,4003984,0
+FNKO.US,D,20200715,000000,6.37,7.1,5.88,6.07,2967106,0
+FNKO.US,D,20200716,000000,6,6.4501,5.92,6.05,891523,0
+FNKO.US,D,20200717,000000,6.03,6.17,5.87,5.9,841164,0
+FNKO.US,D,20200720,000000,6.01,6.04,5.7,5.79,727071,0
+FNKO.US,D,20200721,000000,5.99,6.5,5.98,6.24,1500798,0
+FNKO.US,D,20200722,000000,6.29,6.36,6.0356,6.05,824315,0
+FNKO.US,D,20200723,000000,6.06,6.19,5.91,6,1076579,0
+FNKO.US,D,20200724,000000,5.94,6.02,5.67,5.71,936952,0
+FNKO.US,D,20200727,000000,5.74,5.76,5.45,5.57,831219,0
+FNKO.US,D,20200728,000000,5.52,5.93,5.5118,5.84,636944,0
+FNKO.US,D,20200729,000000,5.9,5.9519,5.46,5.51,1590257,0
+FNKO.US,D,20200730,000000,5.5,5.73,5.36,5.62,912226,0
+FNKO.US,D,20200731,000000,5.69,5.69,5.37,5.54,656916,0
+FNKO.US,D,20200803,000000,5.55,5.685,5.4501,5.63,613440,0
+FNKO.US,D,20200804,000000,5.59,5.75,5.52,5.68,481694,0
+FNKO.US,D,20200805,000000,5.76,5.89,5.66,5.85,704816,0
+FNKO.US,D,20200806,000000,5.91,6.48,5.75,6.36,1854082,0
+FNKO.US,D,20200807,000000,6.2,6.23,5.38,5.57,1934518,0
+FNKO.US,D,20200810,000000,5.63,5.84,5.4,5.75,1008977,0
+FNKO.US,D,20200811,000000,5.84,6.3487,5.7,6.02,1420103,0
+FNKO.US,D,20200812,000000,6.06,6.22,6,6.145,696847,0
+FNKO.US,D,20200813,000000,6.07,6.2959,6.01,6.27,730450,0
+FNKO.US,D,20200814,000000,6.22,6.47,6.1,6.24,658533,0
+FNKO.US,D,20200817,000000,6.24,6.39,5.91,6.04,777424,0
+FNKO.US,D,20200818,000000,6,6.01,5.77,5.8,1243548,0
+FNKO.US,D,20200819,000000,5.79,5.88,5.635,5.66,1082770,0
+FNKO.US,D,20200820,000000,5.64,5.75,5.53,5.67,558016,0
+FNKO.US,D,20200821,000000,5.65,5.7238,5.5,5.62,822575,0
+FNKO.US,D,20200824,000000,5.66,5.83,5.6145,5.79,641419,0
+FNKO.US,D,20200825,000000,5.77,5.8199,5.63,5.78,368267,0
+FNKO.US,D,20200826,000000,5.75,5.95,5.735,5.79,561282,0
+FNKO.US,D,20200827,000000,5.79,6.06,5.79,5.84,636479,0
+FNKO.US,D,20200828,000000,5.86,5.9987,5.7,5.97,639013,0
+FNKO.US,D,20200831,000000,5.92,5.9462,5.67,5.84,692387,0
+FNKO.US,D,20200901,000000,5.8,6.06,5.67,6.03,748817,0
+FNKO.US,D,20200902,000000,6.0635,6.72,6,6.37,1641563,0
+FNKO.US,D,20200903,000000,6.35,6.505,5.81,5.98,724979,0
+FNKO.US,D,20200904,000000,6.06,6.15,5.8,6,488687,0
+FNKO.US,D,20200908,000000,5.9,6.33,5.835,6.14,652280,0
+FNKO.US,D,20200909,000000,6.18,6.25,6.02,6.19,335659,0
+FNKO.US,D,20200910,000000,6.24,6.42,6.23,6.3,434073,0
+FNKO.US,D,20200911,000000,6.35,6.35,5.92,5.98,590748,0
+FNKO.US,D,20200914,000000,6.0552,6.15,5.93,6.1,459248,0
+FNKO.US,D,20200915,000000,6.1,6.29,6.06,6.17,387317,0
+FNKO.US,D,20200916,000000,6.15,6.45,6.07,6.31,491785,0
+FNKO.US,D,20200917,000000,6.19,6.5384,6.135,6.34,504844,0
+FNKO.US,D,20200918,000000,6.34,6.43,6.2099,6.39,761784,0
+FNKO.US,D,20200921,000000,6.27,6.27,5.91,6.03,693324,0
+FNKO.US,D,20200922,000000,6.08,6.09,5.9,5.93,401747,0
+FNKO.US,D,20200923,000000,5.93,6.09,5.7,5.77,694033,0
+FNKO.US,D,20200924,000000,5.73,5.86,5.41,5.41,681427,0
+FNKO.US,D,20200925,000000,5.41,5.84,5.34,5.75,611187,0
+FNKO.US,D,20200928,000000,5.84,5.9,5.57,5.72,627228,0
+FNKO.US,D,20200929,000000,5.68,5.8,5.635,5.71,522877,0
+FNKO.US,D,20200930,000000,5.78,5.985,5.73,5.79,326352,0
+FNKO.US,D,20201001,000000,5.83,5.9565,5.81,5.86,240035,0
+FNKO.US,D,20201002,000000,5.67,5.75,5.52,5.74,570295,0
+FNKO.US,D,20201005,000000,5.81,6.05,5.76,5.91,651458,0
+FNKO.US,D,20201006,000000,5.94,6.24,5.86,5.96,581080,0
+FNKO.US,D,20201007,000000,6.08,6.25,6.05,6.12,314279,0
+FNKO.US,D,20201008,000000,6.19,6.2485,5.96,6.16,434089,0
+FNKO.US,D,20201009,000000,6.2,6.28,6.1601,6.21,260167,0
+FNKO.US,D,20201012,000000,6.29,6.29,6.135,6.18,257726,0
+FNKO.US,D,20201013,000000,6.14,6.24,6.01,6.13,235991,0
+FNKO.US,D,20201014,000000,6.15,6.27,6.03,6.05,316355,0
+FNKO.US,D,20201015,000000,6,6.29,5.9112,6.28,304936,0
+FNKO.US,D,20201016,000000,6.28,6.38,6.11,6.12,414065,0
+FNKO.US,D,20201019,000000,6.15,6.28,6.09,6.17,227783,0
+FNKO.US,D,20201020,000000,6.16,6.28,6.11,6.13,361020,0
+FNKO.US,D,20201021,000000,6.13,6.1967,5.955,5.96,297560,0
+FNKO.US,D,20201022,000000,6.01,6.07,5.81,5.97,406266,0
+FNKO.US,D,20201023,000000,6.03,6.76,6.03,6.76,934975,0
+FNKO.US,D,20201026,000000,6.67,6.69,6.24,6.61,639035,0
+FNKO.US,D,20201027,000000,6.64,7.36,6.56,7.26,878753,0
+FNKO.US,D,20201028,000000,7.07,7.18,6.52,6.7,771653,0
+FNKO.US,D,20201029,000000,6.82,6.9586,6.51,6.52,309912,0
+FNKO.US,D,20201030,000000,6.52,6.6592,6.18,6.34,376945,0
+FNKO.US,D,20201102,000000,6.47,6.71,6.33,6.37,377984,0
+FNKO.US,D,20201103,000000,6.54,6.83,6.46,6.79,595724,0
+FNKO.US,D,20201104,000000,6.77,6.85,6.51,6.68,561160,0
+FNKO.US,D,20201105,000000,6.82,7.14,6.7,7.02,1088190,0
+FNKO.US,D,20201106,000000,7,7,5.9898,6.05,2179196,0
+FNKO.US,D,20201109,000000,6.56,7.1,6.34,6.95,2669674,0
+FNKO.US,D,20201110,000000,6.81,8.03,6.7,7.48,1878424,0
+FNKO.US,D,20201111,000000,7.6,7.99,7.38,7.55,813566,0
+FNKO.US,D,20201112,000000,7.46,7.54,6.83,6.92,1169752,0
+FNKO.US,D,20201113,000000,7.07,7.34,6.9,7.25,601316,0
+FNKO.US,D,20201116,000000,7.48,7.97,7.4,7.97,929104,0
+FNKO.US,D,20201117,000000,8.25,8.52,7.9001,8.4,1384268,0
+FNKO.US,D,20201118,000000,8.45,8.96,8.425,8.86,1006409,0
+FNKO.US,D,20201119,000000,8.9,8.99,8.33,8.65,1045917,0
+FNKO.US,D,20201120,000000,8.61,8.7271,8.33,8.53,637226,0
+FNKO.US,D,20201123,000000,8.57,9.39,8.4,9.11,958566,0
+FNKO.US,D,20201124,000000,9.36,9.573,8.945,9.53,1390499,0
+FNKO.US,D,20201125,000000,9.72,9.72,9.11,9.31,472921,0
+FNKO.US,D,20201127,000000,9.37,9.5,9.08,9.35,856925,0
+FNKO.US,D,20201130,000000,9.33,9.44,8.52,8.78,653763,0
+FNKO.US,D,20201201,000000,8.9,9.08,8.568,9.07,593635,0
+FNKO.US,D,20201202,000000,8.96,9.57,8.76,9.5,757616,0
+FNKO.US,D,20201203,000000,8.64,9.5,8.3,8.46,2147986,0
+FNKO.US,D,20201204,000000,9.0535,11.09,8.92,10.9,3990540,0
+FNKO.US,D,20201207,000000,10.57,11.15,9.84,10.85,2521344,0
+FNKO.US,D,20201208,000000,11.21,11.3,10.35,10.71,1347696,0
+FNKO.US,D,20201209,000000,10.85,10.94,10.18,10.55,861137,0
+FNKO.US,D,20201210,000000,10.35,10.74,10.12,10.56,1001315,0
+FNKO.US,D,20201211,000000,10.51,10.5736,9.86,10.225,715671,0
+FNKO.US,D,20201214,000000,10.47,10.6,10.1,10.45,478429,0
+FNKO.US,D,20201215,000000,10.5,11.355,10.31,11,1090039,0
+FNKO.US,D,20201216,000000,10.89,11.94,10.84,11.75,1009288,0
+FNKO.US,D,20201217,000000,11.84,12.48,11.34,11.89,1032933,0
+FNKO.US,D,20201218,000000,11.85,11.89,11.31,11.43,931143,0
+FNKO.US,D,20201221,000000,11.04,11.29,10.8,11.1,927003,0
+FNKO.US,D,20201222,000000,11.1,11.32,10.42,10.81,767082,0
+FNKO.US,D,20201223,000000,10.75,11.12,10.54,10.86,774651,0
+FNKO.US,D,20201224,000000,10.99,11,10.57,10.66,233149,0
+FNKO.US,D,20201228,000000,10.81,10.99,10.57,10.67,494603,0
+FNKO.US,D,20201229,000000,10.65,10.8,10.19,10.56,612216,0
+FNKO.US,D,20201230,000000,10.66,10.87,10.55,10.73,304406,0
+FNKO.US,D,20201231,000000,10.75,10.79,10.36,10.38,388828,0
+FNKO.US,D,20210104,000000,10.38,10.47,9.89,10.05,652677,0
+FNKO.US,D,20210105,000000,10.12,10.5,10.1036,10.33,544379,0
+FNKO.US,D,20210106,000000,10.39,11.05,10.29,10.7,520817,0
+FNKO.US,D,20210107,000000,10.9,10.93,10.5568,10.73,339919,0
+FNKO.US,D,20210108,000000,10.7,10.75,10.14,10.52,318133,0
+FNKO.US,D,20210111,000000,10.3,10.6,10.12,10.39,333177,0
+FNKO.US,D,20210112,000000,10.51,11.43,10.34,11.3,607020,0
+FNKO.US,D,20210113,000000,11.12,11.4,11,11.11,289215,0
+FNKO.US,D,20210114,000000,11.36,13.45,11.35,12.7,1478063,0
+FNKO.US,D,20210115,000000,12.39,12.49,11.83,12.06,660504,0
+FNKO.US,D,20210119,000000,11.87,12.03,11.41,11.52,560753,0
+FNKO.US,D,20210120,000000,11.74,12.3,11.65,11.68,353465,0
+FNKO.US,D,20210121,000000,12.12,12.15,11.3602,11.62,471048,0
+FNKO.US,D,20210122,000000,11.35,11.74,11.13,11.71,357911,0
+FNKO.US,D,20210125,000000,11.77,12.65,11.41,12.16,614477,0
+FNKO.US,D,20210126,000000,12.48,12.53,11.81,12.25,569805,0
+FNKO.US,D,20210127,000000,11.95,14.5358,11.81,12.54,1457771,0
+FNKO.US,D,20210128,000000,12.59,13.17,11.59,11.97,829208,0
+FNKO.US,D,20210129,000000,12.19,12.64,11.85,11.95,491990,0
+FNKO.US,D,20210201,000000,12.55,13.24,12.33,12.9,773680,0
+FNKO.US,D,20210202,000000,13.14,13.19,12.25,12.57,390068,0
+FNKO.US,D,20210203,000000,12.76,12.907,12.33,12.74,276945,0
+FNKO.US,D,20210204,000000,12.81,13.37,12.8,13.18,386409,0
+FNKO.US,D,20210205,000000,13.4,13.72,13.1029,13.47,353236,0
+FNKO.US,D,20210208,000000,13.95,14.47,13.7,13.81,603784,0
+FNKO.US,D,20210209,000000,13.76,13.8,13.15,13.3,287349,0
+FNKO.US,D,20210210,000000,13.53,13.57,12.6619,13.13,366996,0
+FNKO.US,D,20210211,000000,13.16,13.26,12.6501,12.82,264121,0
+FNKO.US,D,20210212,000000,12.78,13.16,12.62,12.74,258928,0
+FNKO.US,D,20210216,000000,12.82,13.2,12.81,13.08,373422,0
+FNKO.US,D,20210217,000000,13.14,13.74,12.96,13.47,444766,0
+FNKO.US,D,20210218,000000,13.21,13.46,13.0817,13.12,329813,0
+FNKO.US,D,20210219,000000,13.17,13.49,13.08,13.11,319817,0
+FNKO.US,D,20210222,000000,13.08,13.36,12.83,12.84,304234,0
+FNKO.US,D,20210223,000000,12.71,12.85,11.6301,12.82,484673,0
+FNKO.US,D,20210224,000000,12.79,13.22,12.6,13.12,255059,0
+FNKO.US,D,20210225,000000,13.09,14.28,12.91,13.16,839703,0
+FNKO.US,D,20210226,000000,13.14,14.06,12.9201,13.58,434007,0
+FNKO.US,D,20210301,000000,13.99,14.08,13.7001,13.89,309826,0
+FNKO.US,D,20210302,000000,13.74,14.39,13.6101,13.85,364944,0
+FNKO.US,D,20210303,000000,13.99,14.3,13.46,13.61,353279,0
+FNKO.US,D,20210304,000000,13.67,13.73,12.24,12.9,488481,0
+FNKO.US,D,20210305,000000,13.29,13.54,12.6209,13.46,372402,0
+FNKO.US,D,20210308,000000,13.59,14.09,13.45,13.9,340948,0
+FNKO.US,D,20210309,000000,14.09,14.39,13.82,13.84,301818,0
+FNKO.US,D,20210310,000000,14.05,14.87,13.86,14.45,685539,0
+FNKO.US,D,20210311,000000,14.6464,15.37,14.4,15.33,1724876,0
+FNKO.US,D,20210312,000000,16.41,18.6319,15.8,17.77,6234896,0
+FNKO.US,D,20210315,000000,18.19,19.73,18.1219,18.83,2217069,0
+FNKO.US,D,20210316,000000,18.67,18.9,17.3,17.96,1759840,0
+FNKO.US,D,20210317,000000,18.33,18.76,17.52,18.23,1500715,0
+FNKO.US,D,20210318,000000,18.15,18.41,17.19,17.3,991012,0
+FNKO.US,D,20210319,000000,17.26,17.74,16.08,17.57,1301871,0
+FNKO.US,D,20210322,000000,17.3,17.5,16.41,16.5,1339771,0
+FNKO.US,D,20210323,000000,16.51,21.17,16.19,18.12,31310614,0
+FNKO.US,D,20210324,000000,18.58,24.7182,18.2085,19.24,35446820,0
+FNKO.US,D,20210325,000000,18.3056,21.135,18.12,20.83,5801277,0
+FNKO.US,D,20210326,000000,20.46,20.9133,18.26,19.48,2791629,0
+FNKO.US,D,20210329,000000,18.81,20.98,18.7501,18.81,1634072,0
+FNKO.US,D,20210330,000000,18.88,19.64,18.32,19.19,1181572,0
+FNKO.US,D,20210331,000000,19.06,19.91,18.44,19.68,1914872,0
+FNKO.US,D,20210401,000000,22.21,25.07,20.38,20.96,17607584,0
+FNKO.US,D,20210405,000000,20.84,21.58,19.54,21.44,2466977,0
+FNKO.US,D,20210406,000000,21.4,23.04,21.3,21.72,2237924,0
+FNKO.US,D,20210407,000000,22,23.58,22,23,2221523,0
+FNKO.US,D,20210408,000000,22.9,24.02,22.33,23.97,2211275,0
+FNKO.US,D,20210409,000000,23.99,24.5,22.34,22.83,1573693,0
+FNKO.US,D,20210412,000000,22.89,23.74,22.45,23.12,866349,0
+FNKO.US,D,20210413,000000,23.15,23.25,21.731,22.43,1179318,0
+FNKO.US,D,20210414,000000,22.23,22.45,21.42,21.52,1329579,0
+FNKO.US,D,20210415,000000,21.87,22.16,20.7,20.83,1384405,0
+FNKO.US,D,20210416,000000,20.61,21.27,20.31,21.01,957116,0
+FNKO.US,D,20210419,000000,21.3,22.04,20.7,21.43,1409055,0
+FNKO.US,D,20210420,000000,21.29,21.5994,19.1401,19.49,1422001,0
+FNKO.US,D,20210421,000000,19.1013,20.33,19.1013,19.91,596013,0
+FNKO.US,D,20210422,000000,20.04,21.56,19.69,20.24,1531562,0
+FNKO.US,D,20210423,000000,20.53,21.2939,20.33,21.15,1223509,0
+FNKO.US,D,20210426,000000,21.36,21.71,20.73,21.4,794298,0
+FNKO.US,D,20210427,000000,21.54,22.04,21.34,21.64,574528,0
+FNKO.US,D,20210428,000000,21.56,22.05,21.16,21.74,418517,0
+FNKO.US,D,20210429,000000,22,22.05,21.14,21.67,563344,0
+FNKO.US,D,20210430,000000,21.38,21.76,21.16,21.54,793210,0
+FNKO.US,D,20210503,000000,21.4,22.19,20.93,21.55,899386,0
+FNKO.US,D,20210504,000000,21.31,21.36,20.03,20.89,664027,0
+FNKO.US,D,20210505,000000,20.86,21.55,20.35,21.36,827050,0
+FNKO.US,D,20210506,000000,21.64,21.91,20.46,21.22,997860,0
+FNKO.US,D,20210507,000000,21.77,25.515,21.68,25.45,5019662,0
+FNKO.US,D,20210510,000000,25.105,25.3465,23.07,23.22,1892235,0
+FNKO.US,D,20210511,000000,21.26,23.6115,21,23.39,1407862,0
+FNKO.US,D,20210512,000000,23.26,23.38,21.09,21.2,951788,0
+FNKO.US,D,20210513,000000,23.27,24.99,22.2,23.24,2713273,0
+FNKO.US,D,20210514,000000,23.84,24.72,22.86,24.67,1542948,0
+FNKO.US,D,20210517,000000,24.73,26.17,24.27,25.33,1884138,0
+FNKO.US,D,20210518,000000,25.43,27.055,25.39,25.93,1546807,0
+FNKO.US,D,20210519,000000,24.2,24.96,23.28,24.67,1311449,0
+FNKO.US,D,20210520,000000,24.89,24.925,23.75,24.56,568231,0
+FNKO.US,D,20210521,000000,24.83,25.41,24.3519,24.41,874129,0
+FNKO.US,D,20210524,000000,24.36,25.13,23.7625,24.48,573820,0
+FNKO.US,D,20210525,000000,24.8,24.88,24.16,24.24,351701,0
+FNKO.US,D,20210526,000000,24.73,26.5999,24.6,25.66,1613053,0
+FNKO.US,D,20210527,000000,26.08,26.435,25.0486,26.38,910865,0
+FNKO.US,D,20210528,000000,25.9443,27.2,25.71,26.25,890339,0
+FNKO.US,D,20210601,000000,27,27.125,25.4907,26.13,669723,0
+FNKO.US,D,20210602,000000,26,26.24,25.02,26,849836,0
+FNKO.US,D,20210603,000000,25.34,25.61,23.375,23.5,1424309,0
+FNKO.US,D,20210604,000000,23.5,23.93,22.67,23.54,1320258,0
+FNKO.US,D,20210607,000000,23.91,24.37,23.34,23.72,775015,0
+FNKO.US,D,20210608,000000,23.65,24.15,23.2,23.94,692058,0
+FNKO.US,D,20210609,000000,24.09,24.09,23.35,23.4,503935,0
+FNKO.US,D,20210610,000000,23.38,23.86,22.98,23.23,546652,0
+FNKO.US,D,20210611,000000,23.25,23.54,23,23.41,650412,0
+FNKO.US,D,20210614,000000,23.45,23.6,22.071,22.48,916228,0
+FNKO.US,D,20210615,000000,22.67,23.04,22.13,22.42,521908,0
+FNKO.US,D,20210616,000000,22.28,22.3999,21.52,21.85,952693,0
+FNKO.US,D,20210617,000000,21.89,22.07,20.88,21.44,761789,0
+FNKO.US,D,20210618,000000,21.15,21.42,20.89,21.06,558222,0
+FNKO.US,D,20210621,000000,21.17,21.96,21,21.85,889349,0
+FNKO.US,D,20210622,000000,21.85,22.3,21.2,22.25,558408,0
+FNKO.US,D,20210623,000000,22.3,22.52,22.025,22.35,380540,0
+FNKO.US,D,20210624,000000,22.35,22.82,22.28,22.75,417356,0
+FNKO.US,D,20210625,000000,22.68,23.05,21.57,22,2182273,0
+FNKO.US,D,20210628,000000,22.01,22.19,21.34,21.82,566986,0
+FNKO.US,D,20210629,000000,21.8,21.89,21.34,21.71,524556,0
+FNKO.US,D,20210630,000000,21.5,21.81,21.16,21.28,584368,0
+FNKO.US,D,20210701,000000,21.36,21.66,21.04,21.18,613085,0
+FNKO.US,D,20210702,000000,21.35,21.45,20.46,20.75,530907,0
+FNKO.US,D,20210706,000000,20.8,20.95,20.37,20.73,419835,0
+FNKO.US,D,20210707,000000,20.53,20.75,20.15,20.5,420345,0
+FNKO.US,D,20210708,000000,19.92,20.5,19.5,19.81,531743,0
+FNKO.US,D,20210709,000000,20.21,20.83,20,20.09,534118,0
+FNKO.US,D,20210712,000000,20,20.225,19.67,19.91,400012,0
+FNKO.US,D,20210713,000000,19.81,19.84,19.14,19.26,435444,0
+FNKO.US,D,20210714,000000,19.16,19.5399,18.56,18.82,784439,0
+FNKO.US,D,20210715,000000,18.45,18.98,18.25,18.55,452321,0
+FNKO.US,D,20210716,000000,18,18.33,17.33,17.66,837626,0
+FNKO.US,D,20210719,000000,17.25,17.73,16.88,17.35,524761,0
+FNKO.US,D,20210720,000000,17.5,18.11,17.25,17.96,515594,0
+FNKO.US,D,20210721,000000,18.15,18.8,18.15,18.44,259550,0
+FNKO.US,D,20210722,000000,18.46,18.46,17.7501,18.03,237965,0
+FNKO.US,D,20210723,000000,18.34,18.51,17.87,17.97,267407,0
+FNKO.US,D,20210726,000000,18.21,19.26,18.21,19.22,561068,0
+FNKO.US,D,20210727,000000,18.94,19.23,18.045,18.4,377031,0
+FNKO.US,D,20210728,000000,18.65,18.85,18.05,18.56,264931,0
+FNKO.US,D,20210729,000000,18.78,19.47,18.78,18.96,378615,0
+FNKO.US,D,20210730,000000,18.96,19.31,18.51,18.66,402302,0
+FNKO.US,D,20210802,000000,18.8,19.97,18.75,19.38,626613,0
+FNKO.US,D,20210803,000000,19.86,19.89,18.31,19.44,1216915,0
+FNKO.US,D,20210804,000000,19.29,19.5599,18.86,19.47,663138,0
+FNKO.US,D,20210805,000000,19.48,20.15,19.46,20.12,1287106,0
+FNKO.US,D,20210806,000000,20,20.45,18.08,18.83,1954908,0
+FNKO.US,D,20210809,000000,18.9775,18.9775,17.86,18.62,865919,0
+FNKO.US,D,20210810,000000,18.57,18.64,18.1,18.49,853756,0
+FNKO.US,D,20210811,000000,18.09,18.91,17.7295,18.87,513768,0
+FNKO.US,D,20210812,000000,18.74,19.05,18.12,18.44,403870,0
+FNKO.US,D,20210813,000000,18.38,18.675,17.97,18.16,481175,0
+FNKO.US,D,20210816,000000,18.11,18.52,17.7,18.3,332941,0
+FNKO.US,D,20210817,000000,17.97,17.97,17.26,17.4,722246,0
+FNKO.US,D,20210818,000000,17.4,17.91,17.1601,17.42,492311,0
+FNKO.US,D,20210819,000000,17.18,17.58,16.67,17.44,1013780,0
+FNKO.US,D,20210820,000000,17.39,18.16,17.39,18.1,826224,0
+FNKO.US,D,20210823,000000,18.23,18.6,18.135,18.34,502074,0
+FNKO.US,D,20210824,000000,18.42,19.42,18.34,19.26,602177,0
+FNKO.US,D,20210825,000000,19.64,21.0612,19.3875,20.34,1847526,0
+FNKO.US,D,20210826,000000,20.34,21,19.58,19.71,905664,0
+FNKO.US,D,20210827,000000,19.83,20.0208,18.8,19.06,1064330,0
+FNKO.US,D,20210830,000000,19.17,19.2322,18.5,18.65,466488,0
+FNKO.US,D,20210831,000000,19.6,20.44,19.6,19.94,1134430,0
+FNKO.US,D,20210901,000000,20.04,20.1064,19.4,19.97,787491,0
+FNKO.US,D,20210902,000000,19.94,20.34,19.65,19.7,348232,0
+FNKO.US,D,20210903,000000,19.72,19.88,19.15,19.37,289431,0
+FNKO.US,D,20210907,000000,19.43,19.84,19.11,19.25,300138,0
+FNKO.US,D,20210908,000000,19.2,19.29,18.18,18.26,787048,0
+FNKO.US,D,20210909,000000,18.1,18.66,17.77,18.27,367836,0
+FNKO.US,D,20210910,000000,18.33,18.43,17.97,18.01,505196,0
+FNKO.US,D,20210913,000000,18.2,18.67,17.87,18.4,262447,0
+FNKO.US,D,20210914,000000,18.48,18.58,17.99,18.12,295762,0
+FNKO.US,D,20210915,000000,18.11,18.6,17.83,18.49,298099,0
+FNKO.US,D,20210916,000000,18.5,18.95,18.32,18.9,385023,0
+FNKO.US,D,20210917,000000,19.0753,19.26,18.82,19.07,579385,0
+FNKO.US,D,20210920,000000,18.51,18.67,17.56,17.87,669085,0
+FNKO.US,D,20210921,000000,18.08,18.39,17.46,17.59,317962,0
+FNKO.US,D,20210922,000000,17.75,18.45,17.72,18.16,401890,0
+FNKO.US,D,20210923,000000,18.38,19.38,18.24,19.14,592307,0
+FNKO.US,D,20210924,000000,18.91,19.3999,18.71,19.27,326217,0
+FNKO.US,D,20210927,000000,19.3,19.88,19.235,19.6,406076,0
+FNKO.US,D,20210928,000000,19.58,19.88,19.081,19.58,632292,0
+FNKO.US,D,20210929,000000,19.59,19.67,18.6,18.68,474331,0
+FNKO.US,D,20210930,000000,18.6,18.82,17.795,18.21,611033,0
+FNKO.US,D,20211001,000000,18.33,19.1,18.04,19.02,486200,0
+FNKO.US,D,20211004,000000,18.89,18.93,17.96,18.11,504213,0
+FNKO.US,D,20211005,000000,18.14,18.76,17.94,18.73,314445,0
+FNKO.US,D,20211006,000000,18.32,18.54,17.82,18.42,290363,0
+FNKO.US,D,20211007,000000,18.65,19.09,18.65,18.68,197323,0
+FNKO.US,D,20211008,000000,18.68,18.9752,18.48,18.5,153870,0
+FNKO.US,D,20211011,000000,18.4,18.9,18.25,18.27,259611,0
+FNKO.US,D,20211012,000000,18.36,18.47,18.18,18.35,201257,0
+FNKO.US,D,20211013,000000,18.5,18.75,18.28,18.5,240933,0
+FNKO.US,D,20211014,000000,18.63,19.4,18.63,19.2,449820,0
+FNKO.US,D,20211015,000000,19.54,19.57,18.86,19.08,729940,0
+FNKO.US,D,20211018,000000,19.05,19.375,18.91,19.26,391558,0
+FNKO.US,D,20211019,000000,19.39,19.54,18.88,18.88,366801,0
+FNKO.US,D,20211020,000000,18.86,18.86,17.62,17.62,1695412,0
+FNKO.US,D,20211021,000000,17.61,18.04,17.29,17.38,698614,0
+FNKO.US,D,20211022,000000,17.44,17.85,16.78,17.47,576650,0
+FNKO.US,D,20211025,000000,17.57,17.77,17.38,17.43,357075,0
+FNKO.US,D,20211026,000000,17.46,17.67,16.83,16.99,941246,0
+FNKO.US,D,20211027,000000,16.99,17,15.89,16.1,976147,0
+FNKO.US,D,20211028,000000,16.14,16.31,15.85,16.12,551982,0
+FNKO.US,D,20211029,000000,16,16.44,15.9,16.39,641467,0
+FNKO.US,D,20211101,000000,16.53,17.15,16.4101,16.79,497027,0
+FNKO.US,D,20211102,000000,16.97,16.99,16.394,16.61,333168,0
+FNKO.US,D,20211103,000000,16.6,17.36,16.53,17.13,502608,0
+FNKO.US,D,20211104,000000,17.37,17.48,16.93,17.42,611227,0
+FNKO.US,D,20211105,000000,19.44,20,18.37,18.98,1767402,0
+FNKO.US,D,20211108,000000,19.29,20.0791,18.46,18.51,978414,0
+FNKO.US,D,20211109,000000,18.68,18.82,18.05,18.52,629008,0
+FNKO.US,D,20211110,000000,18.24,18.45,18.05,18.15,523476,0
+FNKO.US,D,20211111,000000,18.25,18.56,17.79,17.82,570483,0
+FNKO.US,D,20211112,000000,17.95,18.005,17.44,17.78,481288,0
+FNKO.US,D,20211115,000000,17.81,18.39,17.81,18.18,344909,0
+FNKO.US,D,20211116,000000,18.01,18.5,17.83,18.46,377481,0
+FNKO.US,D,20211117,000000,18.5,18.79,18.16,18.22,388710,0
+FNKO.US,D,20211118,000000,18.29,18.53,17.8,18.07,290145,0
+FNKO.US,D,20211119,000000,17.88,18,17.54,17.58,325882,0
+FNKO.US,D,20211122,000000,17.67,18.1,17.49,17.89,414640,0
+FNKO.US,D,20211123,000000,17.89,18.05,17.14,18,588150,0
+FNKO.US,D,20211124,000000,17.55,17.86,17.2,17.51,422111,0
+FNKO.US,D,20211126,000000,16.66,17.07,16.54,16.97,386898,0
+FNKO.US,D,20211129,000000,17.39,17.39,16.6,16.6,354987,0
+FNKO.US,D,20211130,000000,16.34,16.63,16.135,16.34,611855,0
+FNKO.US,D,20211201,000000,16.83,16.97,15.66,15.68,515610,0
+FNKO.US,D,20211202,000000,15.79,16.325,15.67,16.23,337790,0
+FNKO.US,D,20211203,000000,16.23,16.29,15.72,15.82,356536,0
+FNKO.US,D,20211206,000000,15.96,16.5986,15.74,16.25,355737,0
+FNKO.US,D,20211207,000000,16.68,17.32,16.6,17.1,390875,0
+FNKO.US,D,20211208,000000,17.31,17.75,16.947,17.67,405400,0
+FNKO.US,D,20211209,000000,17.51,17.75,17.08,17.15,282097,0
+FNKO.US,D,20211210,000000,17.29,17.68,16.87,17.3,648752,0
+FNKO.US,D,20211213,000000,17.3,17.3146,16.33,16.54,425673,0
+FNKO.US,D,20211214,000000,16.29,16.83,16.25,16.53,340115,0
+FNKO.US,D,20211215,000000,16.45,16.98,15.9866,16.97,465028,0
+FNKO.US,D,20211216,000000,17.515,17.69,16.99,17.11,535654,0
+FNKO.US,D,20211217,000000,17.11,17.715,16.81,17.27,628777,0
+FNKO.US,D,20211220,000000,16.91,16.91,16.37,16.71,471219,0
+FNKO.US,D,20211221,000000,17.48,18.8,17.47,18.66,809849,0
+FNKO.US,D,20211222,000000,18.53,19.18,18.38,18.99,528402,0
+FNKO.US,D,20211223,000000,19.23,19.3,18.64,18.67,289181,0
+FNKO.US,D,20211227,000000,18.75,19.39,18.6,19.34,453373,0
+FNKO.US,D,20211228,000000,19.3,19.5855,18.65,18.67,327764,0
+FNKO.US,D,20211229,000000,18.71,19.255,18.4,18.9,303303,0
+FNKO.US,D,20211230,000000,18.96,19.32,18.9,19.01,249885,0
+FNKO.US,D,20211231,000000,19.02,19.2,18.61,18.8,326589,0
+FNKO.US,D,20220103,000000,18.94,19.72,18.94,19.18,312175,0
+FNKO.US,D,20220104,000000,19.16,19.29,18.7,18.78,288402,0
+FNKO.US,D,20220105,000000,18.87,18.87,17.9532,17.98,291330,0
+FNKO.US,D,20220106,000000,17.98,18.5,17.59,18.41,442289,0
+FNKO.US,D,20220107,000000,18.22,18.64,17.9803,18.41,335785,0
+FNKO.US,D,20220110,000000,18.39,18.39,17.51,18.13,469594,0
+FNKO.US,D,20220111,000000,18.1,18.22,17.7609,17.88,399104,0
+FNKO.US,D,20220112,000000,18.15,18.44,17.97,18.39,408370,0
+FNKO.US,D,20220113,000000,18.54,18.64,18,18.05,381565,0
+FNKO.US,D,20220114,000000,17.93,18.13,17.35,17.8,277996,0
+FNKO.US,D,20220118,000000,17.47,17.58,17.16,17.32,329844,0
+FNKO.US,D,20220119,000000,17.31,17.75,17.2,17.32,336144,0
+FNKO.US,D,20220120,000000,17.48,17.93,16.87,16.94,263962,0
+FNKO.US,D,20220121,000000,16.53,17.07,16.28,16.39,534747,0
+FNKO.US,D,20220124,000000,15.85,16.98,15.28,16.93,637074,0
+FNKO.US,D,20220125,000000,16.68,17.089,16.28,16.85,305877,0
+FNKO.US,D,20220126,000000,17.29,17.4,16.12,16.33,617666,0
+FNKO.US,D,20220127,000000,16.6,16.9,15.89,15.98,592914,0
+FNKO.US,D,20220128,000000,15.89,16.74,15.5,16.74,392086,0
+FNKO.US,D,20220131,000000,16.7,17.3999,16.26,17.28,375163,0
+FNKO.US,D,20220201,000000,17.26,17.76,16.82,17.66,620898,0
+FNKO.US,D,20220202,000000,17.8,17.94,17.3861,17.55,277864,0
+FNKO.US,D,20220203,000000,17.44,17.66,17.22,17.32,511600,0
+FNKO.US,D,20220204,000000,17.08,17.43,16.85,17.04,334008,0
+FNKO.US,D,20220207,000000,17.1,17.52,16.98,17.28,304684,0
+FNKO.US,D,20220208,000000,17.24,17.85,17.21,17.78,274084,0
+FNKO.US,D,20220209,000000,18.11,18.29,18.01,18.26,470712,0
+FNKO.US,D,20220210,000000,17.91,18.655,17.82,17.95,412780,0
+FNKO.US,D,20220211,000000,17.89,18.41,17.5671,17.78,312551,0
+FNKO.US,D,20220214,000000,17.7,18.02,17.25,17.34,161008,0
+FNKO.US,D,20220215,000000,17.6,18.03,17.5969,17.98,213793,0
+FNKO.US,D,20220216,000000,17.83,18.17,17.63,18.06,208506,0
+FNKO.US,D,20220217,000000,17.78,18.01,17.21,17.29,258660,0
+FNKO.US,D,20220218,000000,17.23,17.66,17.18,17.27,274661,0
+FNKO.US,D,20220222,000000,17.15,17.45,16.8436,17.12,341952,0
+FNKO.US,D,20220223,000000,17.25,17.45,16.49,16.54,259011,0
+FNKO.US,D,20220224,000000,15.88,17.05,15.7,17.03,403560,0
+FNKO.US,D,20220225,000000,17.17,17.61,16.73,17.59,272805,0
+FNKO.US,D,20220228,000000,17.36,17.73,17.21,17.46,289850,0
+FNKO.US,D,20220301,000000,17.49,17.7,16.76,16.85,354864,0
+FNKO.US,D,20220302,000000,17.04,17.86,16.9602,17.81,367583,0
+FNKO.US,D,20220303,000000,17.91,17.95,17.28,17.8,1492038,0
+FNKO.US,D,20220304,000000,20.42,20.85,19.02,19.5,4882147,0
+FNKO.US,D,20220307,000000,19.29,20.19,17.81,17.82,1042567,0
+FNKO.US,D,20220308,000000,17.77,17.92,16.28,17.09,1138444,0
+FNKO.US,D,20220309,000000,17.49,17.85,17.3,17.33,432161,0
+FNKO.US,D,20220310,000000,17.14,17.14,16.44,16.82,732230,0
+FNKO.US,D,20220311,000000,17.03,17.31,16.2,16.34,493372,0
+FNKO.US,D,20220314,000000,16.51,16.51,15.56,15.58,511811,0
+FNKO.US,D,20220315,000000,15.67,16.2371,15.55,16.21,525950,0
+FNKO.US,D,20220316,000000,16.51,17.49,16.4,17.45,664209,0
+FNKO.US,D,20220317,000000,17.35,18.07,17.11,18.06,676640,0
+FNKO.US,D,20220318,000000,17.86,18.2276,17.79,18.03,644762,0
+FNKO.US,D,20220321,000000,18.05,18.16,17.41,17.7,298840,0
+FNKO.US,D,20220322,000000,17.74,18.06,17.705,17.93,295461,0
+FNKO.US,D,20220323,000000,17.8,17.83,17.26,17.41,267656,0
+FNKO.US,D,20220324,000000,17.61,17.61,17.2,17.5,229489,0
+FNKO.US,D,20220325,000000,17.46,17.56,16.98,17.07,237627,0
+FNKO.US,D,20220328,000000,17.13,17.33,16.7,17.32,546581,0
+FNKO.US,D,20220329,000000,17.57,17.88,17.42,17.71,310384,0
+FNKO.US,D,20220330,000000,17.56,17.84,17.07,17.11,408831,0
+FNKO.US,D,20220331,000000,17.01,17.41,16.95,17.25,792396,0
+FNKO.US,D,20220401,000000,17.39,17.65,17.26,17.53,613190,0
+FNKO.US,D,20220404,000000,17.49,17.7088,17.41,17.63,299557,0
+FNKO.US,D,20220405,000000,17.7,18.06,17.65,18.05,488745,0
+FNKO.US,D,20220406,000000,17.75,17.94,17.47,17.84,515596,0
+FNKO.US,D,20220407,000000,17.78,17.86,17.415,17.8,353480,0
+FNKO.US,D,20220408,000000,17.85,18.2999,17.69,18,366583,0
+FNKO.US,D,20220411,000000,17.89,18.24,17.715,17.85,277096,0
+FNKO.US,D,20220412,000000,18,18.2,17.43,17.43,526969,0
+FNKO.US,D,20220413,000000,17.37,17.53,16.91,17.04,365804,0
+FNKO.US,D,20220414,000000,17.11,17.35,16.67,16.69,379228,0
+FNKO.US,D,20220418,000000,16.91,17.31,16.69,17.14,390165,0
+FNKO.US,D,20220419,000000,17.12,17.95,17.12,17.77,286148,0
+FNKO.US,D,20220420,000000,17.91,17.99,17.45,17.62,307138,0
+FNKO.US,D,20220421,000000,17.79,18.43,17.11,17.25,385316,0
+FNKO.US,D,20220422,000000,17.07,17.155,16.67,16.7,283921,0
+FNKO.US,D,20220425,000000,16.42,17.02,16.25,17,405853,0
+FNKO.US,D,20220426,000000,16.78,16.805,16.24,16.24,268098,0
+FNKO.US,D,20220427,000000,16.3,16.65,16.05,16.42,331289,0
+FNKO.US,D,20220428,000000,16.63,16.855,16.3,16.69,274218,0
+FNKO.US,D,20220429,000000,16.57,16.8209,16.23,16.29,277565,0
+FNKO.US,D,20220502,000000,16.24,16.6,16.03,16.59,429076,0
+FNKO.US,D,20220503,000000,16.53,17.05,16.45,17.01,288135,0
+FNKO.US,D,20220504,000000,17.11,17.76,16.6531,17.75,366211,0
+FNKO.US,D,20220505,000000,17.37,17.6,16.37,16.72,1058642,0
+FNKO.US,D,20220506,000000,20.08,21.48,18.7,21.22,5486961,0
+FNKO.US,D,20220509,000000,21.02,22.1899,19.49,19.65,2211323,0
+FNKO.US,D,20220510,000000,19.69,20.15,18.96,19.33,983606,0
+FNKO.US,D,20220511,000000,19.07,19.88,18.8,18.9,774660,0
+FNKO.US,D,20220512,000000,18.522,19.8,18.522,19.19,536657,0
+FNKO.US,D,20220513,000000,19.32,21.2499,19.32,21.06,1780327,0
+FNKO.US,D,20220516,000000,20.87,20.9925,19.35,19.63,937453,0
+FNKO.US,D,20220517,000000,19.91,20.61,19.24,20.42,540160,0
+FNKO.US,D,20220518,000000,19.98,20.3119,19.13,19.32,455674,0
+FNKO.US,D,20220519,000000,18.97,19.52,18.72,18.84,479159,0
+FNKO.US,D,20220520,000000,19,19.19,17.695,18.5,829787,0
+FNKO.US,D,20220523,000000,18.24,18.67,17.8253,18.64,569301,0
+FNKO.US,D,20220524,000000,18.29,18.43,17.62,17.99,569015,0
+FNKO.US,D,20220525,000000,17.73,18.86,17.64,18.76,332735,0
+FNKO.US,D,20220526,000000,18.98,19.58,18.9,19.41,329667,0
+FNKO.US,D,20220527,000000,19.64,20.46,19.64,20.44,365177,0
+FNKO.US,D,20220531,000000,20.59,20.625,20.02,20.37,405838,0
+FNKO.US,D,20220601,000000,20.52,20.97,20.13,20.65,411984,0
+FNKO.US,D,20220602,000000,20.56,21.03,20.53,20.9,437340,0
+FNKO.US,D,20220603,000000,20.61,21.62,20.36,21.61,496570,0
+FNKO.US,D,20220606,000000,21.85,22.18,21.355,21.42,799198,0
+FNKO.US,D,20220607,000000,21.03,22.05,20.95,22.01,557289,0
+FNKO.US,D,20220608,000000,21.89,22.11,21.625,21.85,251628,0
+FNKO.US,D,20220609,000000,21.65,22.07,21.5,21.9,390824,0
+FNKO.US,D,20220610,000000,21.55,21.85,20.94,21.13,393354,0
+FNKO.US,D,20220613,000000,20.62,20.88,19.56,19.7,506559,0
+FNKO.US,D,20220614,000000,19.62,20.42,19.615,20.36,470106,0
+FNKO.US,D,20220615,000000,20.48,21.03,20.255,20.52,663328,0
+FNKO.US,D,20220616,000000,19.93,20.07,19.62,20,476156,0
+FNKO.US,D,20220617,000000,19.95,20.17,19.38,20.1,885923,0
+FNKO.US,D,20220621,000000,20.45,20.96,20.29,20.66,596632,0
+FNKO.US,D,20220622,000000,20.4,21.22,20.29,21,875426,0
+FNKO.US,D,20220623,000000,22.22,24.36,22.22,23.66,2628671,0
+FNKO.US,D,20220624,000000,24.27,25.08,24.03,24.16,1577635,0
+FNKO.US,D,20220627,000000,24.27,24.98,24.06,24.19,780752,0
+FNKO.US,D,20220628,000000,24.25,24.755,23.01,23.07,873982,0
+FNKO.US,D,20220629,000000,22.83,23.2,22.17,22.81,610800,0
+FNKO.US,D,20220630,000000,22.47,22.685,21.86,22.32,710552,0
+FNKO.US,D,20220701,000000,22.23,23.74,21.3,23.72,1378886,0
+FNKO.US,D,20220705,000000,23.29,25,22.94,24.47,1319443,0
+FNKO.US,D,20220706,000000,24.53,25.51,23.89,24.99,1361491,0
+FNKO.US,D,20220707,000000,25,25.93,24.87,25.48,1202156,0
+FNKO.US,D,20220708,000000,25.46,25.79,24.8,25.55,664272,0
+FNKO.US,D,20220711,000000,25.39,25.635,23.92,23.99,830657,0
+FNKO.US,D,20220712,000000,23.98,24.44,23.2,23.41,925483,0
+FNKO.US,D,20220713,000000,22.93,23.65,22.7346,23.35,369193,0
+FNKO.US,D,20220714,000000,23.08,23.485,22.85,23.43,414971,0
+FNKO.US,D,20220715,000000,23.85,23.9999,23.08,23.47,432267,0
+FNKO.US,D,20220718,000000,22.81,23.42,22.13,23,1094731,0
+FNKO.US,D,20220719,000000,23.25,24.43,23.19,23.61,703151,0
+FNKO.US,D,20220720,000000,23.64,25.11,23.62,24.71,815948,0
+FNKO.US,D,20220721,000000,24.6,25.04,23.96,24.8,593555,0
+FNKO.US,D,20220722,000000,24.8,24.97,23.39,23.75,519490,0
+FNKO.US,D,20220725,000000,24.06,24.06,23.37,23.76,467292,0
+FNKO.US,D,20220726,000000,23.5,23.58,23.11,23.31,343615,0
+FNKO.US,D,20220727,000000,23.6,24.43,23.04,24.23,491389,0
+FNKO.US,D,20220728,000000,24.09,26.39,23.83,26.19,1599782,0
+FNKO.US,D,20220729,000000,26.19,26.59,25.28,26.21,1036490,0
+FNKO.US,D,20220801,000000,26.29,27.79,26.03,26.95,1372754,0
+FNKO.US,D,20220802,000000,26.56,27.74,26.39,26.72,824079,0
+FNKO.US,D,20220803,000000,26.97,27.75,26.34,26.98,859832,0
+FNKO.US,D,20220804,000000,26.75,26.99,25.84,26.69,1038295,0
+FNKO.US,D,20220805,000000,24.17,24.5,21.53,21.805,3780077,0
+FNKO.US,D,20220808,000000,21.94,23,21.645,21.92,1419142,0
+FNKO.US,D,20220809,000000,21.72,21.88,20.9,21.04,1237268,0
+FNKO.US,D,20220810,000000,21.46,21.546,20.59,21.18,1012784,0
+FNKO.US,D,20220811,000000,21.1,21.4899,20.46,20.58,998979,0
+FNKO.US,D,20220812,000000,20.53,20.9541,20.348,20.87,662136,0
+FNKO.US,D,20220815,000000,20.67,21.75,20.63,21.43,770111,0
+FNKO.US,D,20220816,000000,21.46,22.11,21.32,21.9,509184,0
+FNKO.US,D,20220817,000000,21.6,21.92,21.32,21.76,337034,0
+FNKO.US,D,20220818,000000,21.76,22.405,21.47,22.34,401608,0
+FNKO.US,D,20220819,000000,22.11,22.11,21.36,21.97,744330,0
+FNKO.US,D,20220822,000000,21.59,21.85,21.3507,21.72,421932,0
+FNKO.US,D,20220823,000000,21.82,22.62,21.65,22.43,582348,0
+FNKO.US,D,20220824,000000,22.52,22.81,22.1801,22.27,371240,0
+FNKO.US,D,20220825,000000,22.42,23.38,22.28,23.38,468309,0
+FNKO.US,D,20220826,000000,23.61,23.735,22.45,22.6,475844,0
+FNKO.US,D,20220829,000000,22.2,22.7,21.9,22.46,393593,0
+FNKO.US,D,20220830,000000,22.5,22.68,22.04,22.16,488215,0
+FNKO.US,D,20220831,000000,22.35,22.4833,21.95,22.27,432694,0
+FNKO.US,D,20220901,000000,21.86,22.09,19.97,20.35,1318704,0
+FNKO.US,D,20220902,000000,20.62,21.32,20.36,20.76,740661,0
+FNKO.US,D,20220906,000000,20.72,21.22,20.5,20.8,583857,0
+FNKO.US,D,20220907,000000,20.7,21.31,20.54,21.3,499170,0
+FNKO.US,D,20220908,000000,21.15,22.57,20.87,22.56,584360,0
+FNKO.US,D,20220909,000000,22.73,23.59,22.63,23.58,721750,0
+FNKO.US,D,20220912,000000,23.7,24.92,23.7,24.68,1037032,0
+FNKO.US,D,20220913,000000,23.85,24.59,23.33,23.67,1136932,0
+FNKO.US,D,20220914,000000,23.87,25.24,23.47,24,1112363,0
+FNKO.US,D,20220915,000000,24.07,24.69,23.52,23.73,576653,0
+FNKO.US,D,20220916,000000,23.24,23.38,22.52,22.55,878771,0
+FNKO.US,D,20220919,000000,22.39,23.92,22.2,23.72,734577,0
+FNKO.US,D,20220920,000000,23.45,23.5,22.3,22.37,404588,0
+FNKO.US,D,20220921,000000,22.42,22.58,21.62,21.65,536332,0
+FNKO.US,D,20220922,000000,21.57,21.57,20.3046,21.12,744132,0
+FNKO.US,D,20220923,000000,20.78,20.88,20.25,20.68,647288,0
+FNKO.US,D,20220926,000000,20.53,20.84,19.97,19.97,494666,0
+FNKO.US,D,20220927,000000,20.04,20.79,19.71,19.84,681227,0
+FNKO.US,D,20220928,000000,20.1,20.92,19.86,20.63,384665,0
+FNKO.US,D,20220929,000000,20.19,20.25,19.4202,19.9,606146,0
+FNKO.US,D,20220930,000000,19.75,20.595,19.58,20.22,630133,0
+FNKO.US,D,20221003,000000,20.37,21.03,20,20.78,513171,0
+FNKO.US,D,20221004,000000,21.59,22.03,20.18,21.24,958205,0
+FNKO.US,D,20221005,000000,20.505,21.18,20.07,20.99,550997,0
+FNKO.US,D,20221006,000000,20.87,21.645,20.87,21.31,426898,0
+FNKO.US,D,20221007,000000,20.88,21.42,20.54,21.35,577886,0
+FNKO.US,D,20221010,000000,21.43,21.78,20.75,20.8,405281,0
+FNKO.US,D,20221011,000000,20.81,22.045,20.57,21.06,522018,0
+FNKO.US,D,20221012,000000,21.02,21.645,20.73,21.56,318976,0
+FNKO.US,D,20221013,000000,20.76,21.99,20.51,21.92,398394,0
+FNKO.US,D,20221014,000000,22.16,22.19,20.61,20.65,425311,0
+FNKO.US,D,20221017,000000,21.14,21.89,21.14,21.86,466015,0
+FNKO.US,D,20221018,000000,22.41,22.6833,21.445,22.04,326360,0
+FNKO.US,D,20221019,000000,21.84,21.9936,20.94,21.07,363972,0
+FNKO.US,D,20221020,000000,21.07,21.77,20.57,20.71,301280,0
+FNKO.US,D,20221021,000000,20.84,21.675,20.66,21.56,215418,0
+FNKO.US,D,20221024,000000,21.59,22,21.03,21.84,276624,0
+FNKO.US,D,20221025,000000,21.82,22.77,21.82,22.36,414822,0
+FNKO.US,D,20221026,000000,22.2,22.585,21.52,21.61,549614,0
+FNKO.US,D,20221027,000000,21.7,22.129,20.15,20.46,940262,0
+FNKO.US,D,20221028,000000,20.53,20.93,20.01,20.64,411922,0
+FNKO.US,D,20221031,000000,20.51,20.7,20.25,20.65,585106,0
+FNKO.US,D,20221101,000000,20.99,21.22,20.65,20.76,398111,0
+FNKO.US,D,20221102,000000,20.69,20.7,19.37,19.39,1062179,0
+FNKO.US,D,20221103,000000,19.31,19.79,19,19.5,595495,0
+FNKO.US,D,20221104,000000,10.1,10.48,7.76,7.92,15197428,0
+FNKO.US,D,20221107,000000,7.86,10.21,7.6001,10.19,7960307,0
+FNKO.US,D,20221108,000000,10,11.0297,9.92,10.25,2758026,0
+FNKO.US,D,20221109,000000,10.23,10.5,9.68,9.81,1275785,0
+FNKO.US,D,20221110,000000,10.45,10.65,9.7,9.83,1434566,0
+FNKO.US,D,20221111,000000,10.01,10.11,9.53,9.9,1514789,0
+FNKO.US,D,20221114,000000,9.9,10.03,9.22,9.25,1393986,0
+FNKO.US,D,20221115,000000,9.54,9.6185,9.215,9.27,1009769,0
+FNKO.US,D,20221116,000000,9.25,9.25,8.57,8.7,1228478,0
+FNKO.US,D,20221117,000000,8.57,8.92,8.43,8.74,747737,0
+FNKO.US,D,20221118,000000,8.97,9.21,8.77,8.88,912311,0
+FNKO.US,D,20221121,000000,8.81,9.21,8.55,8.8,1679370,0
+FNKO.US,D,20221122,000000,8.84,9.08,8.7101,8.94,977077,0
+FNKO.US,D,20221123,000000,8.91,9.3,8.9,9.28,622424,0
+FNKO.US,D,20221125,000000,9.25,9.4,9.15,9.22,224477,0
+FNKO.US,D,20221128,000000,9.05,9.37,9.02,9.23,701707,0
+FNKO.US,D,20221129,000000,9.23,9.61,9.2206,9.39,768705,0
+FNKO.US,D,20221130,000000,9.28,9.54,8.98,9.5,1021524,0
+FNKO.US,D,20221201,000000,9.52,9.86,9.49,9.79,854542,0
+FNKO.US,D,20221202,000000,9.66,10.62,9.5752,10.51,1262050,0
+FNKO.US,D,20221205,000000,10.53,10.88,10.31,10.39,1109193,0
+FNKO.US,D,20221206,000000,10.54,11.36,10.35,10.38,2441834,0
+FNKO.US,D,20221207,000000,10.35,10.59,9.92,10.06,1067525,0
+FNKO.US,D,20221208,000000,10.17,10.32,9.55,9.61,914447,0
+FNKO.US,D,20221209,000000,9.53,9.63,9.41,9.51,639812,0
+FNKO.US,D,20221212,000000,9.5,9.5,9.12,9.34,825366,0
+FNKO.US,D,20221213,000000,9.64,10.165,9.64,10.03,1299138,0
+FNKO.US,D,20221214,000000,10.05,10.35,10.05,10.23,1086445,0
+FNKO.US,D,20221215,000000,10.15,10.32,10.09,10.16,1036704,0
+FNKO.US,D,20221216,000000,10.02,10.35,10.02,10.26,847101,0
+FNKO.US,D,20221219,000000,10.26,10.28,9.41,9.44,798810,0
+FNKO.US,D,20221220,000000,9.42,9.87,9.35,9.63,976131,0
+FNKO.US,D,20221221,000000,9.73,9.99,9.62,9.93,785834,0
+FNKO.US,D,20221222,000000,9.85,10.03,9.69,10.01,531876,0
+FNKO.US,D,20221223,000000,10.03,10.16,9.78,9.89,539855,0
+FNKO.US,D,20221227,000000,9.92,10.2,9.74,10.07,570182,0
+FNKO.US,D,20221228,000000,10.1,10.3,10.05,10.25,546166,0
+FNKO.US,D,20221229,000000,10.29,10.675,10.21,10.63,582129,0
+FNKO.US,D,20221230,000000,10.5,10.925,10.45,10.91,608885,0
+FNKO.US,D,20230103,000000,11.04,11.21,10.7019,10.84,523175,0
+FNKO.US,D,20230104,000000,10.97,11.41,10.87,11.33,466280,0
+FNKO.US,D,20230105,000000,11.24,11.5,11.04,11.47,488517,0
+FNKO.US,D,20230106,000000,11.42,11.8,11.22,11.66,410174,0
+FNKO.US,D,20230109,000000,11.76,11.79,11.28,11.31,810356,0
+FNKO.US,D,20230110,000000,11.31,11.46,11.13,11.44,390991,0
+FNKO.US,D,20230111,000000,11.43,11.68,11.35,11.58,384090,0
+FNKO.US,D,20230112,000000,11.06,11.38,10.86,11.34,682361,0
+FNKO.US,D,20230113,000000,11.28,12.13,11.28,12.07,678284,0
+FNKO.US,D,20230117,000000,11.97,12.01,11.69,12.01,508322,0
+FNKO.US,D,20230118,000000,12.16,12.45,11.99,12.14,791353,0
+FNKO.US,D,20230119,000000,12.04,12.04,11.19,11.57,391619,0
+FNKO.US,D,20230120,000000,11.62,11.72,11.3908,11.47,342208,0
+FNKO.US,D,20230123,000000,11.52,12.02,11.49,11.97,510499,0
+FNKO.US,D,20230124,000000,11.93,12.055,11.83,11.88,338369,0
+FNKO.US,D,20230125,000000,11.78,12.19,11.5815,12.16,358535,0
+FNKO.US,D,20230126,000000,12.3,12.43,12.165,12.33,269914,0
+FNKO.US,D,20230127,000000,12.16,12.3,11.82,12.05,365801,0
+FNKO.US,D,20230130,000000,12,12.32,11.925,12.17,414667,0
+FNKO.US,D,20230131,000000,12.24,12.38,11.86,12.1,1077719,0
+FNKO.US,D,20230201,000000,11.52,11.78,10.72,11.5,1460142,0
+FNKO.US,D,20230202,000000,11.79,12.14,11.66,11.99,904508,0
+FNKO.US,D,20230203,000000,11.84,11.98,11.635,11.81,429442,0
+FNKO.US,D,20230206,000000,11.69,11.9,11.62,11.7,446051,0
+FNKO.US,D,20230207,000000,11.67,11.67,11.1424,11.4,475291,0
+FNKO.US,D,20230208,000000,11.36,11.36,11.05,11.16,493298,0
+FNKO.US,D,20230209,000000,11.23,11.305,10.3,10.33,594726,0
+FNKO.US,D,20230210,000000,10.24,10.675,10.22,10.59,568445,0
+FNKO.US,D,20230213,000000,10.57,10.87,10.39,10.75,298710,0
+FNKO.US,D,20230214,000000,10.64,11.01,10.37,10.8,502185,0
+FNKO.US,D,20230215,000000,10.68,11.41,10.63,11.33,347610,0
+FNKO.US,D,20230216,000000,11.23,11.62,11.21,11.29,445860,0
+FNKO.US,D,20230217,000000,11.32,11.46,11.15,11.46,351240,0
+FNKO.US,D,20230221,000000,11.24,11.3081,10.77,10.82,418591,0
+FNKO.US,D,20230222,000000,10.78,11.2,10.78,11.02,346741,0
+FNKO.US,D,20230223,000000,11.05,11.42,10.9,11.36,362731,0
+FNKO.US,D,20230224,000000,11.14,11.32,10.9495,11.29,427782,0
+FNKO.US,D,20230227,000000,11.42,11.42,10.545,10.68,666372,0
+FNKO.US,D,20230228,000000,10.8,11.21,10.66,10.81,672238,0
+FNKO.US,D,20230301,000000,10.67,10.94,10.58,10.7,784249,0
+FNKO.US,D,20230302,000000,7.53,10.16,7.1401,9.94,4304612,0
+FNKO.US,D,20230303,000000,9.99,10.21,9.612,9.88,1321892,0
+FNKO.US,D,20230306,000000,9.89,9.97,9.66,9.77,971305,0
+FNKO.US,D,20230307,000000,9.65,9.76,9.2,9.29,871604,0
+FNKO.US,D,20230308,000000,9.25,9.25,8.645,8.72,731505,0
+FNKO.US,D,20230309,000000,8.7,8.75,8.23,8.27,693568,0
+FNKO.US,D,20230310,000000,8.21,8.36,7.89,7.95,665267,0
+FNKO.US,D,20230313,000000,7.75,7.78,7.4,7.41,1374278,0
+FNKO.US,D,20230314,000000,7.69,7.71,7.145,7.46,2168380,0
+FNKO.US,D,20230315,000000,7.21,7.915,7.21,7.85,1148494,0
+FNKO.US,D,20230316,000000,7.8,8.15,7.6,8.08,978194,0
+FNKO.US,D,20230317,000000,7.99,8.2,7.73,7.87,876437,0
+FNKO.US,D,20230320,000000,7.88,8.06,7.695,7.72,500648,0
+FNKO.US,D,20230321,000000,7.85,8.34,7.73,8.25,590144,0
+FNKO.US,D,20230322,000000,8.26,8.26,7.82,7.84,565902,0
+FNKO.US,D,20230323,000000,7.89,8.07,7.69,7.77,564151,0
+FNKO.US,D,20230324,000000,7.73,8.12,7.69,8.02,464800,0
+FNKO.US,D,20230327,000000,8.05,8.34,8.0101,8.2,562854,0
+FNKO.US,D,20230328,000000,8.18,8.31,8.13,8.15,334035,0
+FNKO.US,D,20230329,000000,8.25,8.63,8.23,8.63,554706,0
+FNKO.US,D,20230330,000000,8.67,9.14,8.67,8.83,565175,0
+FNKO.US,D,20230331,000000,8.88,9.465,8.88,9.43,603562,0
+FNKO.US,D,20230403,000000,9.43,9.55,9.16,9.39,350784,0
+FNKO.US,D,20230404,000000,9.43,9.49,9.17,9.37,303757,0
+FNKO.US,D,20230405,000000,9.31,9.385,9.07,9.08,644017,0
+FNKO.US,D,20230406,000000,9.1,9.3,9.0701,9.29,417927,0
+FNKO.US,D,20230410,000000,9.28,9.6,9.255,9.52,412439,0
+FNKO.US,D,20230411,000000,9.62,9.895,9.29,9.58,1304916,0
+FNKO.US,D,20230412,000000,9.74,9.84,9.42,9.59,614190,0
+FNKO.US,D,20230413,000000,9.65,9.91,9.53,9.75,520195,0
+FNKO.US,D,20230414,000000,9.78,9.94,9.66,9.75,392934,0
+FNKO.US,D,20230417,000000,9.77,9.84,9.65,9.75,484834,0
+FNKO.US,D,20230418,000000,9.83,9.85,9.48,9.68,470991,0
+FNKO.US,D,20230419,000000,9.63,9.63,9.15,9.39,478706,0
+FNKO.US,D,20230420,000000,9.27,9.62,8.92,8.98,787549,0
+FNKO.US,D,20230421,000000,9,9.21,8.96,9.15,339904,0
+FNKO.US,D,20230424,000000,9.16,9.23,8.98,9.03,349987,0
+FNKO.US,D,20230425,000000,8.94,9.08,8.83,9,659384,0
+FNKO.US,D,20230426,000000,9,9.1043,8.95,9,376698,0
+FNKO.US,D,20230427,000000,9.14,9.55,8.99,9.34,473334,0
+FNKO.US,D,20230428,000000,9.34,9.87,9.34,9.86,440048,0
+FNKO.US,D,20230501,000000,9.81,9.9,9.36,9.6,296086,0
+FNKO.US,D,20230502,000000,9.59,9.62,9.29,9.43,539386,0
+FNKO.US,D,20230503,000000,9.48,9.94,9.48,9.81,439848,0
+FNKO.US,D,20230504,000000,9.71,9.74,9.18,9.35,652995,0
+FNKO.US,D,20230505,000000,10,11.55,10,11.28,1572074,0
+FNKO.US,D,20230508,000000,11.37,11.44,10.74,11.23,819164,0
+FNKO.US,D,20230509,000000,11.1,11.145,10.76,11.13,557264,0
+FNKO.US,D,20230510,000000,11.27,11.37,10.93,11.09,433560,0
+FNKO.US,D,20230511,000000,11.04,11.089,10.85,11.08,287031,0
+FNKO.US,D,20230512,000000,11.1,11.11,10.925,11.11,266599,0
+FNKO.US,D,20230515,000000,11.26,11.61,11.04,11.59,367404,0
+FNKO.US,D,20230516,000000,11.46,11.6399,11.4,11.55,291497,0
+FNKO.US,D,20230517,000000,11.6,12.09,11.555,12.07,354008,0
+FNKO.US,D,20230518,000000,12.05,12.89,11.96,12.86,777923,0
+FNKO.US,D,20230519,000000,12.98,12.98,12.11,12.46,569126,0
+FNKO.US,D,20230522,000000,12.51,12.71,12.19,12.61,501053,0
+FNKO.US,D,20230523,000000,12.62,12.8011,12.345,12.39,354253,0
+FNKO.US,D,20230524,000000,12.39,12.57,12.19,12.54,250518,0
+FNKO.US,D,20230525,000000,12.5,12.575,12.3,12.48,218156,0
+FNKO.US,D,20230526,000000,12.54,12.66,12.36,12.42,240584,0
+FNKO.US,D,20230530,000000,12.52,12.6,12.18,12.34,268999,0
+FNKO.US,D,20230531,000000,12.3,12.355,12.08,12.2,286070,0
+FNKO.US,D,20230601,000000,12.19,12.37,12.0002,12.25,240846,0
+FNKO.US,D,20230602,000000,12.48,12.62,12.27,12.5,261837,0
+FNKO.US,D,20230605,000000,12.47,12.64,12.2,12.21,297759,0
+FNKO.US,D,20230606,000000,12.21,12.55,12.21,12.46,263723,0
+FNKO.US,D,20230607,000000,12.53,13.07,12.53,12.62,305960,0
+FNKO.US,D,20230608,000000,12.39,13.135,12.39,13.03,348520,0
+FNKO.US,D,20230609,000000,13.07,13.16,12.89,12.95,220384,0
+FNKO.US,D,20230612,000000,12.99,13.135,12.85,12.9,270909,0
+FNKO.US,D,20230613,000000,12.95,13.15,12.9,13.05,246438,0
+FNKO.US,D,20230614,000000,13.1,13.4199,13.04,13.29,354653,0
+FNKO.US,D,20230615,000000,13.16,13.21,12.88,13,362741,0
+FNKO.US,D,20230616,000000,13.18,13.18,12.52,12.55,718193,0
+FNKO.US,D,20230620,000000,12.52,12.6,12.19,12.22,679539,0
+FNKO.US,D,20230621,000000,12.13,12.21,11.82,11.84,557912,0
+FNKO.US,D,20230622,000000,11.88,11.88,10.94,11.01,452933,0
+FNKO.US,D,20230623,000000,10.84,10.845,9.965,10.25,2576409,0
+FNKO.US,D,20230626,000000,10.45,10.69,10.1,10.33,493068,0
+FNKO.US,D,20230627,000000,10.4,10.71,10.29,10.39,309187,0
+FNKO.US,D,20230628,000000,10.4,10.76,10.33,10.72,442531,0
+FNKO.US,D,20230629,000000,10.72,11.03,10.67,10.7,231662,0
+FNKO.US,D,20230630,000000,10.85,10.88,10.68,10.82,225219,0
+FNKO.US,D,20230703,000000,10.81,11.27,10.81,11.17,174767,0
+FNKO.US,D,20230705,000000,11.12,11.14,10.82,10.88,235008,0
+FNKO.US,D,20230706,000000,10.73,10.74,10.42,10.54,263104,0
+FNKO.US,D,20230707,000000,10.6,10.99,10.6,10.71,347361,0
+FNKO.US,D,20230710,000000,10.68,10.82,10.27,10.29,261813,0
+FNKO.US,D,20230711,000000,10.35,10.46,10.05,10.09,296409,0
+FNKO.US,D,20230712,000000,10.31,10.56,10.13,10.14,304369,0
+FNKO.US,D,20230713,000000,10.19,10.468,10,10.07,850920,0
+FNKO.US,D,20230714,000000,9.7,9.7,7.4,8.15,3694974,0
+FNKO.US,D,20230717,000000,8.15,8.55,7.81,8.23,1273106,0
+FNKO.US,D,20230718,000000,8.28,8.28,7.765,7.8,718772,0
+FNKO.US,D,20230719,000000,7.8,8.04,7.69,7.92,696321,0
+FNKO.US,D,20230720,000000,7.77,7.7783,7.18,7.33,1399594,0
+FNKO.US,D,20230721,000000,7.39,7.39,6.88,7.28,1033093,0
+FNKO.US,D,20230724,000000,7.42,7.62,7.23,7.49,1399118,0
+FNKO.US,D,20230725,000000,7.5,7.555,7.24,7.38,540807,0
+FNKO.US,D,20230726,000000,7.43,7.535,7.28,7.37,529393,0
+FNKO.US,D,20230727,000000,7.47,7.59,7.35,7.46,618382,0
+FNKO.US,D,20230728,000000,7.46,7.53,7.34,7.51,573740,0
+FNKO.US,D,20230731,000000,7.62,8.17,7.51,8.16,794540,0
+FNKO.US,D,20230801,000000,8.1,8.165,7.78,8.14,732646,0
+FNKO.US,D,20230802,000000,7.98,8,7.32,7.34,897775,0
+FNKO.US,D,20230803,000000,7.31,7.48,7.15,7.4,1330955,0
+FNKO.US,D,20230804,000000,6.88,6.98,6.16,6.37,2500086,0
+FNKO.US,D,20230807,000000,6.32,6.49,6.1106,6.435,1015894,0
+FNKO.US,D,20230808,000000,6.29,6.48,6.25,6.41,1010408,0
+FNKO.US,D,20230809,000000,6.43,6.475,6.29,6.4,762337,0
+FNKO.US,D,20230810,000000,6.43,6.59,6.155,6.17,777552,0
+FNKO.US,D,20230811,000000,6.11,6.1741,6.015,6.07,513027,0
+FNKO.US,D,20230814,000000,6.08,6.08,5.68,5.69,854901,0
+FNKO.US,D,20230815,000000,5.63,5.64,5.29,5.32,1839570,0
+FNKO.US,D,20230816,000000,5.29,5.46,5.27,5.33,1085566,0
+FNKO.US,D,20230817,000000,5.33,5.6,5.33,5.55,888215,0
+FNKO.US,D,20230818,000000,5.61,6.23,5.6,5.92,1064783,0
+FNKO.US,D,20230821,000000,5.9,6.31,5.83,6.12,682512,0
+FNKO.US,D,20230822,000000,6.3,6.47,6.08,6.25,836432,0
+FNKO.US,D,20230823,000000,6.25,6.435,6.16,6.22,786260,0
+FNKO.US,D,20230824,000000,6.26,6.28,5.86,6.07,593944,0
+FNKO.US,D,20230825,000000,6.09,6.63,6.05,6.22,1506252,0
+FNKO.US,D,20230828,000000,6.32,6.635,6.261,6.46,844643,0
+FNKO.US,D,20230829,000000,6.48,6.6899,6.37,6.54,1620017,0
+FNKO.US,D,20230830,000000,6.59,7.14,6.41,6.92,1235790,0
+FNKO.US,D,20230831,000000,6.96,7.18,6.87,6.97,917262,0
+FNKO.US,D,20230901,000000,7.08,7.19,6.92,7.02,803151,0
+FNKO.US,D,20230905,000000,6.97,6.99,6.55,6.84,976758,0
+FNKO.US,D,20230906,000000,6.99,7.16,6.81,6.93,577648,0
+FNKO.US,D,20230907,000000,6.93,7.135,6.91,7.11,465965,0
+FNKO.US,D,20230908,000000,7.19,7.2,6.7294,7.1,846520,0
+FNKO.US,D,20230911,000000,7.21,7.35,6.8625,6.95,528066,0
+FNKO.US,D,20230912,000000,7.02,7.19,6.97,7.12,756220,0
+FNKO.US,D,20230913,000000,7.2,7.82,7.11,7.8,1201422,0
+FNKO.US,D,20230914,000000,7.83,8.13,7.68,8.12,894275,0
+FNKO.US,D,20230915,000000,8.1,8.1,7.5,7.61,772649,0
+FNKO.US,D,20230918,000000,7.58,7.59,7.175,7.37,682213,0
+FNKO.US,D,20230919,000000,7.34,7.46,7.255,7.37,493425,0
+FNKO.US,D,20230920,000000,7.38,7.55,7.25,7.26,502399,0
+FNKO.US,D,20230921,000000,7.23,7.465,7.161,7.33,480901,0
+FNKO.US,D,20230922,000000,7.44,7.535,7.155,7.31,476215,0
+FNKO.US,D,20230925,000000,7.24,7.83,7.2,7.83,580296,0
+FNKO.US,D,20230926,000000,7.75,8,7.67,7.69,479066,0
+FNKO.US,D,20230927,000000,7.76,7.91,7,7.39,641931,0
+FNKO.US,D,20230928,000000,7.4,7.5,7.22,7.44,299510,0
+FNKO.US,D,20230929,000000,7.5,7.685,7.41,7.65,362041,0
+FNKO.US,D,20231002,000000,7.63,7.6414,7.2,7.25,382669,0
+FNKO.US,D,20231003,000000,7.25,7.42,7.23,7.32,287125,0
+FNKO.US,D,20231004,000000,7.25,7.3414,6.995,7.18,332694,0
+FNKO.US,D,20231005,000000,7.22,7.22,6.95,7.07,323983,0
+FNKO.US,D,20231006,000000,7.12,7.2,6.55,6.89,2812737,0
+FNKO.US,D,20231009,000000,6.85,7.07,6.82,6.85,441345,0
+FNKO.US,D,20231010,000000,6.85,7.54,6.81,7.49,637196,0
+FNKO.US,D,20231011,000000,7.64,7.8103,7.22,7.39,386468,0
+FNKO.US,D,20231012,000000,7.39,7.52,7.14,7.2,321051,0
+FNKO.US,D,20231013,000000,7.25,7.54,7.18,7.53,746532,0
+FNKO.US,D,20231016,000000,7.6,7.8,7.32,7.8,664897,0
+FNKO.US,D,20231017,000000,7.67,8.081,7.67,7.97,528273,0
+FNKO.US,D,20231018,000000,7.86,7.92,7.54,7.75,310503,0
+FNKO.US,D,20231019,000000,7.59,7.605,7.27,7.44,575178,0
+FNKO.US,D,20231020,000000,7.44,7.59,7.38,7.58,421012,0
+FNKO.US,D,20231023,000000,7.55,7.84,7.41,7.74,454617,0
+FNKO.US,D,20231024,000000,7.82,8.27,7.82,8.26,807660,0
+FNKO.US,D,20231025,000000,8.19,8.313,8.02,8.15,515385,0
+FNKO.US,D,20231026,000000,7.94,8,7.51,7.58,559178,0
+FNKO.US,D,20231027,000000,7.58,7.82,7.25,7.36,460272,0
+FNKO.US,D,20231030,000000,7.42,7.79,7.42,7.71,701063,0
+FNKO.US,D,20231031,000000,7.75,7.9,7.49,7.71,408121,0
+FNKO.US,D,20231101,000000,7.57,7.69,7.12,7.165,549369,0
+FNKO.US,D,20231102,000000,7.27,7.7179,7.27,7.51,1277216,0
+FNKO.US,D,20231103,000000,8.7,10.03,8.65,8.75,2287523,0
+FNKO.US,D,20231106,000000,8.74,8.98,7.56,7.85,970847,0
+FNKO.US,D,20231107,000000,7.83,8.055,7.72,7.85,553088,0
+FNKO.US,D,20231108,000000,7.82,7.82,7.11,7.14,668597,0
+FNKO.US,D,20231109,000000,7.14,7.31,6.98,7.05,537827,0
+FNKO.US,D,20231110,000000,7.04,7.075,6.73,6.89,1481638,0
+FNKO.US,D,20231113,000000,6.83,6.8358,6.48,6.52,1584909,0
+FNKO.US,D,20231114,000000,6.86,7.28,6.86,7.25,605340,0
+FNKO.US,D,20231115,000000,7.29,7.635,7.29,7.37,429145,0
+FNKO.US,D,20231116,000000,7.32,7.38,7.08,7.1,370818,0
+FNKO.US,D,20231117,000000,7.2,7.2,6.98,7.07,420007,0
+FNKO.US,D,20231120,000000,7.02,7.07,6.83,6.83,417190,0
+FNKO.US,D,20231121,000000,6.83,6.85,6.65,6.68,443929,0
+FNKO.US,D,20231122,000000,6.71,6.87,6.61,6.86,431513,0
+FNKO.US,D,20231124,000000,6.86,7.02,6.86,7,106244,0
+FNKO.US,D,20231127,000000,6.94,6.94,6.79,6.86,266323,0
+FNKO.US,D,20231128,000000,6.89,7.015,6.78,6.91,646786,0
+FNKO.US,D,20231129,000000,6.96,7.16,6.61,6.78,662598,0
+FNKO.US,D,20231130,000000,6.82,6.85,6.41,6.48,589723,0
+FNKO.US,D,20231201,000000,6.48,6.82,6.39,6.81,475859,0
+FNKO.US,D,20231204,000000,6.8,7.03,6.74,7.02,388167,0
+FNKO.US,D,20231205,000000,6.97,7.01,6.69,6.74,313619,0
+FNKO.US,D,20231206,000000,6.83,6.83,6.15,6.16,447708,0
+FNKO.US,D,20231207,000000,6.16,6.4595,6.04,6.32,456259,0
+FNKO.US,D,20231208,000000,6.34,6.88,6.3399,6.76,546375,0
+FNKO.US,D,20231211,000000,6.7,6.73,6.37,6.715,497006,0
+FNKO.US,D,20231212,000000,6.63,6.65,6.27,6.55,485797,0
+FNKO.US,D,20231213,000000,6.58,7.0799,6.45,7.01,502232,0
+FNKO.US,D,20231214,000000,7.11,7.37,7.04,7.13,540176,0
+FNKO.US,D,20231215,000000,7.24,7.24,6.97,7.14,585051,0
+FNKO.US,D,20231218,000000,7.15,7.43,7.03,7.15,344433,0
+FNKO.US,D,20231219,000000,7.27,7.39,7.11,7.36,490471,0
+FNKO.US,D,20231220,000000,7.38,7.44,7.04,7.11,491725,0
+FNKO.US,D,20231221,000000,7.04,7.34,7.02,7.24,410682,0
+FNKO.US,D,20231222,000000,7.25,7.37,7.11,7.14,317017,0
+FNKO.US,D,20231226,000000,7.19,7.28,7.05,7.2,840010,0
+FNKO.US,D,20231227,000000,7.29,7.45,7.05,7.26,480694,0
+FNKO.US,D,20231228,000000,7.25,7.69,7.12,7.66,456180,0
+FNKO.US,D,20231229,000000,7.59,7.745,7.37,7.73,417734,0
+FNKO.US,D,20240102,000000,7.61,7.6707,7.41,7.545,306841,0
+FNKO.US,D,20240103,000000,7.43,7.43,7.16,7.21,334929,0
+FNKO.US,D,20240104,000000,7.2,7.39,7.04,7.35,315727,0
+FNKO.US,D,20240105,000000,7.33,7.45,7.08,7.19,384929,0
+FNKO.US,D,20240108,000000,7.19,7.6199,7.11,7.5,284423,0
+FNKO.US,D,20240109,000000,7.32,7.46,7.12,7.35,582834,0
+FNKO.US,D,20240110,000000,7.34,7.34,7.12,7.22,241235,0
+FNKO.US,D,20240111,000000,7.15,7.355,7.06,7.305,302454,0
+FNKO.US,D,20240112,000000,7.35,7.49,6.73,6.97,775961,0
+FNKO.US,D,20240116,000000,6.92,6.92,6.62,6.82,311079,0
+FNKO.US,D,20240117,000000,6.66,6.985,6.552,6.97,358020,0
+FNKO.US,D,20240118,000000,7.09,7.11,6.74,6.93,389536,0
+FNKO.US,D,20240119,000000,6.95,7.13,6.74,7.085,233996,0
+FNKO.US,D,20240122,000000,7.13,7.28,7.08,7.27,306437,0
+FNKO.US,D,20240123,000000,7.36,7.46,7.06,7.315,245167,0
+FNKO.US,D,20240124,000000,7.45,7.45,7.18,7.22,192193,0
+FNKO.US,D,20240125,000000,7.33,7.47,7.24,7.32,267339,0
+FNKO.US,D,20240126,000000,7.4,7.522,7.26,7.34,168803,0
+FNKO.US,D,20240129,000000,7.34,7.49,7.2002,7.48,214674,0
+FNKO.US,D,20240130,000000,7.4,7.5,7.27,7.41,336373,0
+FNKO.US,D,20240131,000000,7.36,7.49,7.05,7.07,306737,0
+FNKO.US,D,20240201,000000,7.15,7.46,6.85,7.42,440183,0
+FNKO.US,D,20240202,000000,7.28,7.83,7.11,7.76,479574,0
+FNKO.US,D,20240205,000000,7.59,7.6496,7.3,7.51,323103,0
+FNKO.US,D,20240206,000000,7.51,7.76,7.47,7.66,199615,0
+FNKO.US,D,20240207,000000,7.69,7.69,7.155,7.34,1244466,0
+FNKO.US,D,20240208,000000,7.26,8.28,7.26,8.04,420780,0
+FNKO.US,D,20240209,000000,8.04,8.25,7.87,7.89,317138,0
+FNKO.US,D,20240212,000000,7.77,8.15,7.77,8.07,273428,0
+FNKO.US,D,20240213,000000,7.71,7.8538,7.42,7.48,416183,0
+FNKO.US,D,20240214,000000,7.53,7.65,7.401,7.5,370551,0
+FNKO.US,D,20240215,000000,7.55,7.65,7.34,7.58,593031,0
+FNKO.US,D,20240216,000000,7.48,7.6,7.36,7.52,254238,0
+FNKO.US,D,20240220,000000,7.46,7.46,7.04,7.17,549707,0
+FNKO.US,D,20240221,000000,7.11,7.145,7,7.11,331588,0
+FNKO.US,D,20240222,000000,7.19,7.19,6.95,7,302591,0
+FNKO.US,D,20240223,000000,6.99,7.18,6.9442,7.08,212779,0
+FNKO.US,D,20240226,000000,7.06,7.22,7,7.2,228195,0
+FNKO.US,D,20240227,000000,7.25,7.52,7.215,7.3,333439,0
+FNKO.US,D,20240228,000000,7.16,7.16,6.97,7.05,496096,0
+FNKO.US,D,20240229,000000,7.02,7.235,6.915,7.04,505050,0
+FNKO.US,D,20240301,000000,7,7.2,6.96,7.05,717788,0
+FNKO.US,D,20240304,000000,7.09,7.09,6.33,6.53,929702,0
+FNKO.US,D,20240305,000000,6.42,6.67,6.305,6.455,369797,0
+FNKO.US,D,20240306,000000,6.58,6.675,6.41,6.41,399876,0
+FNKO.US,D,20240307,000000,6.53,6.55,6.295,6.44,819054,0
+FNKO.US,D,20240308,000000,7.49,7.49,6.75,6.86,1392534,0
+FNKO.US,D,20240311,000000,6.79,6.7942,6.21,6.21,576320,0
+FNKO.US,D,20240312,000000,6.24,6.45,6.17,6.36,482287,0
+FNKO.US,D,20240313,000000,6.35,6.55,6.3,6.37,482017,0
+FNKO.US,D,20240314,000000,6.3,6.34,5.97,6.11,553061,0
+FNKO.US,D,20240315,000000,6.06,6.44,6.06,6.38,556167,0
+FNKO.US,D,20240318,000000,6.32,6.46,6.25,6.34,383391,0
+FNKO.US,D,20240319,000000,6.35,6.6,6.28,6.46,487343,0
+FNKO.US,D,20240320,000000,6.46,6.59,6.39,6.44,480558,0
+FNKO.US,D,20240321,000000,6.44,6.55,6.31,6.4,761817,0
+FNKO.US,D,20240322,000000,6.43,6.44,5.96,6.01,672541,0
+FNKO.US,D,20240325,000000,6.06,6.135,5.88,6.1,600800,0
+FNKO.US,D,20240326,000000,6.18,6.31,6.08,6.15,462500,0
+FNKO.US,D,20240327,000000,6.16,6.43,6.08,6.27,928599,0
+FNKO.US,D,20240328,000000,6.34,6.47,6.18,6.24,568715,0
+FNKO.US,D,20240401,000000,6.3,6.33,6.09,6.17,445178,0
+FNKO.US,D,20240402,000000,6.04,6.18,6.04,6.13,465330,0
+FNKO.US,D,20240403,000000,6.06,6.13,6.035,6.07,178025,0
+FNKO.US,D,20240404,000000,6.14,6.16,5.73,5.81,388611,0
+FNKO.US,D,20240405,000000,5.75,5.8,5.56,5.73,564831,0
+FNKO.US,D,20240408,000000,5.8,5.845,5.65,5.73,284496,0
+FNKO.US,D,20240409,000000,5.74,5.86,5.69,5.7,253411,0
+FNKO.US,D,20240410,000000,5.86,5.99,5.65,5.75,798748,0
+FNKO.US,D,20240411,000000,5.73,5.87,5.63,5.8,420153,0
+FNKO.US,D,20240412,000000,5.8,5.8,5.52,5.64,516326,0
+FNKO.US,D,20240415,000000,5.6,5.68,5.43,5.53,391857,0
+FNKO.US,D,20240416,000000,5.44,5.54,5.36,5.45,390140,0
+FNKO.US,D,20240417,000000,5.47,5.735,5.455,5.71,336282,0
+FNKO.US,D,20240418,000000,5.74,6.355,5.73,6.03,627329,0
+FNKO.US,D,20240419,000000,5.99,6.12,5.82,6.015,475528,0
+FNKO.US,D,20240422,000000,6.09,6.26,6,6.18,512785,0
+FNKO.US,D,20240423,000000,6.16,6.365,6.1,6.11,651510,0
+FNKO.US,D,20240424,000000,6.1,6.2694,6.08,6.18,466782,0
+FNKO.US,D,20240425,000000,6.12,6.24,5.91,6.21,701383,0
+FNKO.US,D,20240426,000000,6.21,6.37,6.175,6.2,338513,0
+FNKO.US,D,20240429,000000,6.26,6.34,6.08,6.11,208830,0
+FNKO.US,D,20240430,000000,6.04,6.11,5.8801,6.09,375719,0
+FNKO.US,D,20240501,000000,6.11,6.13,5.73,6.01,641824,0
+FNKO.US,D,20240502,000000,6.12,6.425,6.02,6.42,447249,0
+FNKO.US,D,20240503,000000,6.54,6.73,6.51,6.57,378899,0
+FNKO.US,D,20240506,000000,6.59,6.685,6.54,6.56,324171,0
+FNKO.US,D,20240507,000000,6.61,6.905,6.59,6.69,351660,0
+FNKO.US,D,20240508,000000,6.56,6.69,6.482,6.62,377803,0
+FNKO.US,D,20240509,000000,6.62,6.84,6.56,6.82,530638,0
+FNKO.US,D,20240510,000000,7.82,7.82,6.83,7.21,2815852,0
+FNKO.US,D,20240513,000000,7.28,7.84,7.21,7.7,2053144,0
+FNKO.US,D,20240514,000000,7.85,8.59,7.83,8.49,1146401,0
+FNKO.US,D,20240515,000000,8.51,8.685,8.385,8.58,641434,0
+FNKO.US,D,20240516,000000,8.49,8.595,8.275,8.45,524419,0
+FNKO.US,D,20240517,000000,8.22,8.41,8.09,8.29,397957,0
+FNKO.US,D,20240520,000000,8.35,8.49,8.28,8.39,397091,0
+FNKO.US,D,20240521,000000,8.35,8.72,8.22,8.72,449677,0
+FNKO.US,D,20240522,000000,8.61,8.7111,8.215,8.3,614342,0
+FNKO.US,D,20240523,000000,8.36,8.36,8.06,8.23,534736,0
+FNKO.US,D,20240524,000000,8.25,8.5,8.2,8.37,443642,0
+FNKO.US,D,20240528,000000,8.37,8.69,8.33,8.65,467546,0
+FNKO.US,D,20240529,000000,8.46,8.77,8.46,8.55,336612,0
+FNKO.US,D,20240530,000000,8.65,8.98,8.61,8.87,381022,0
+FNKO.US,D,20240531,000000,8.97,9.13,8.8432,9.04,1237235,0
+FNKO.US,D,20240603,000000,9.16,9.565,9.11,9.42,488665,0
+FNKO.US,D,20240604,000000,9.38,9.64,9.3201,9.43,474571,0
+FNKO.US,D,20240605,000000,9.48,9.69,9.47,9.65,593751,0
+FNKO.US,D,20240606,000000,9.57,9.83,9.57,9.68,521061,0
+FNKO.US,D,20240607,000000,9.58,9.68,9.3,9.5,1167051,0
+FNKO.US,D,20240610,000000,9.55,9.81,9.5,9.73,342623,0
+FNKO.US,D,20240611,000000,9.71,9.75,9.51,9.72,358859,0
+FNKO.US,D,20240612,000000,10,10.39,9.92,10.33,660024,0
+FNKO.US,D,20240613,000000,10.33,10.49,10.22,10.35,348437,0
+FNKO.US,D,20240614,000000,10.22,10.4499,10.1,10.41,295289,0
+FNKO.US,D,20240617,000000,10.33,10.51,10.2237,10.48,389117,0
+FNKO.US,D,20240618,000000,10.4,10.52,10.17,10.39,473309,0
+FNKO.US,D,20240620,000000,10.3,10.53,9.93,10.14,641149,0
+FNKO.US,D,20240621,000000,10.12,10.42,9.98,10.22,820951,0
+FNKO.US,D,20240624,000000,10.21,10.265,9.6,9.68,652066,0
+FNKO.US,D,20240625,000000,9.62,9.72,9.115,9.25,952174,0
+FNKO.US,D,20240626,000000,9.25,9.61,9.23,9.49,459579,0
+FNKO.US,D,20240627,000000,9.6,9.6241,9.3,9.56,297288,0
+FNKO.US,D,20240628,000000,9.64,9.89,9.46,9.76,1712831,0
+FNKO.US,D,20240701,000000,9.74,9.765,9.15,9.28,498149,0
+FNKO.US,D,20240702,000000,9.24,9.4,9.17,9.38,237700,0
+FNKO.US,D,20240703,000000,9.38,9.46,9.325,9.34,155788,0
+FNKO.US,D,20240705,000000,9.27,9.3,9.07,9.27,437464,0
+FNKO.US,D,20240708,000000,9.35,9.66,9.35,9.64,392186,0
+FNKO.US,D,20240709,000000,9.65,9.85,9.3601,9.65,360748,0
+FNKO.US,D,20240710,000000,9.73,9.79,9.52,9.7,544937,0
+FNKO.US,D,20240711,000000,9.9,9.95,9.62,9.81,331735,0
+FNKO.US,D,20240712,000000,9.84,10.048,9.76,9.8,331488,0
+FNKO.US,D,20240715,000000,9.82,10.13,9.79,10.05,333195,0
+FNKO.US,D,20240716,000000,8.82,9.335,8.44,9.28,2281901,0
+FNKO.US,D,20240717,000000,9.18,9.47,9.01,9.295,692224,0
+FNKO.US,D,20240718,000000,9.28,9.4,8.58,8.73,817982,0
+FNKO.US,D,20240719,000000,8.77,8.89,8.61,8.66,344577,0
+FNKO.US,D,20240722,000000,8.67,9.225,8.63,9.07,806360,0
+FNKO.US,D,20240723,000000,9.03,9.2,9,9.04,327288,0
+FNKO.US,D,20240724,000000,9.04,9.16,8.77,8.88,534243,0
+FNKO.US,D,20240725,000000,8.95,9.29,8.83,8.83,657659,0
+FNKO.US,D,20240726,000000,9.02,9.28,8.995,9.25,325320,0
+FNKO.US,D,20240729,000000,9.35,9.525,9.27,9.5,403624,0
+FNKO.US,D,20240730,000000,9.62,9.81,9.5,9.71,343461,0
+FNKO.US,D,20240731,000000,9.84,10.355,9.79,9.99,928059,0
+FNKO.US,D,20240801,000000,10,10.12,9.48,9.55,782700,0
+FNKO.US,D,20240802,000000,9.29,9.36,8.69,8.75,552317,0
+FNKO.US,D,20240805,000000,8.02,8.69,7.785,8.57,620183,0
+FNKO.US,D,20240806,000000,8.56,8.63,8.3,8.58,712105,0
+FNKO.US,D,20240807,000000,8.82,9,8.57,8.61,367169,0
+FNKO.US,D,20240808,000000,8.82,8.8953,8.3,8.64,1782079,0
+FNKO.US,D,20240809,000000,8.75,10.1,8.75,9.62,1359066,0
+FNKO.US,D,20240812,000000,9.52,9.65,9.23,9.42,741913,0
+FNKO.US,D,20240813,000000,9.5,9.68,9.27,9.56,486588,0
+FNKO.US,D,20240814,000000,9.68,9.7398,9.39,9.43,419684,0
+FNKO.US,D,20240815,000000,9.5,9.91,9.5,9.73,663183,0
+FNKO.US,D,20240816,000000,9.69,9.99,9.63,9.87,311815,0
+FNKO.US,D,20240819,000000,9.8,10.16,9.8,10.16,429732,0
+FNKO.US,D,20240820,000000,10.18,10.39,10.03,10.38,384392,0
+FNKO.US,D,20240821,000000,10.45,10.57,10.21,10.54,477380,0
+FNKO.US,D,20240822,000000,10.62,10.62,10.18,10.37,425797,0
+FNKO.US,D,20240823,000000,10.4,10.68,10.28,10.59,464338,0
+FNKO.US,D,20240826,000000,10.7,10.7,10.32,10.6,357449,0
+FNKO.US,D,20240827,000000,10.46,10.73,10.32,10.63,242119,0
+FNKO.US,D,20240828,000000,10.55,10.58,10.07,10.07,291168,0
+FNKO.US,D,20240829,000000,10.06,10.45,9.95,10.36,446685,0
+FNKO.US,D,20240830,000000,10.44,10.5,10.1814,10.47,315365,0
+FNKO.US,D,20240903,000000,10.39,10.44,10.26,10.33,318744,0
+FNKO.US,D,20240904,000000,10.26,10.37,10.135,10.23,262706,0
+FNKO.US,D,20240905,000000,10.27,10.3,9.565,9.71,401900,0
+FNKO.US,D,20240906,000000,9.7,9.81,9.51,9.61,232536,0
+FNKO.US,D,20240909,000000,9.7,10.07,9.52,9.99,407275,0
+FNKO.US,D,20240910,000000,10.07,10.31,9.9558,10.27,212725,0
+FNKO.US,D,20240911,000000,10.31,10.33,10.02,10.25,355835,0
+FNKO.US,D,20240912,000000,10.54,11.48,10.54,11.29,1208626,0
+FNKO.US,D,20240913,000000,11.44,12,11.435,11.82,1293630,0
+FNKO.US,D,20240916,000000,11.82,12.04,11.1,11.16,618643,0
+FNKO.US,D,20240917,000000,11.09,11.38,11.005,11.35,271712,0
+FNKO.US,D,20240918,000000,11.36,11.775,11.26,11.52,554923,0
+FNKO.US,D,20240919,000000,11.83,11.86,11.44,11.53,375625,0
+FNKO.US,D,20240920,000000,11.46,11.69,11.35,11.64,498023,0
+FNKO.US,D,20240923,000000,11.66,12.1,11.61,11.99,585857,0
+FNKO.US,D,20240924,000000,12.02,12.09,11.88,12.04,346768,0
+FNKO.US,D,20240925,000000,12.04,12.16,11.87,12.02,380496,0
+FNKO.US,D,20240926,000000,12.21,12.31,12.05,12.09,311197,0
+FNKO.US,D,20240927,000000,12.19,12.19,11.81,11.86,558753,0
+FNKO.US,D,20240930,000000,11.76,12.27,11.62,12.22,450092,0
+FNKO.US,D,20241001,000000,12.35,12.35,11.92,12.07,349292,0
+FNKO.US,D,20241002,000000,11.88,11.955,11.72,11.75,273626,0
+FNKO.US,D,20241003,000000,11.7,11.7,11.24,11.63,675092,0
+FNKO.US,D,20241004,000000,11.88,12.54,11.58,12.4,597467,0
+FNKO.US,D,20241007,000000,12.52,12.61,12.11,12.45,525741,0
+FNKO.US,D,20241008,000000,12.55,12.56,12.26,12.53,358197,0
+FNKO.US,D,20241009,000000,12.53,12.53,12.155,12.2,220353,0
+FNKO.US,D,20241010,000000,12.19,12.26,11.96,12.22,196092,0
+FNKO.US,D,20241011,000000,12.15,12.4199,12.15,12.23,286812,0
+FNKO.US,D,20241014,000000,12.17,12.2,11.46,11.86,531907,0
+FNKO.US,D,20241015,000000,11.84,12.23,11.73,12.02,541704,0
+FNKO.US,D,20241016,000000,12.08,12.16,11.885,12.05,260813,0
+FNKO.US,D,20241017,000000,12.11,12.115,11.935,12.09,324784,0
+FNKO.US,D,20241018,000000,12.1232,12.37,12.05,12.36,303514,0
+FNKO.US,D,20241021,000000,12.34,12.38,12.1,12.21,411171,0
+FNKO.US,D,20241022,000000,12.21,12.38,12.05,12.07,302228,0
+FNKO.US,D,20241023,000000,12.02,12.04,11.82,11.95,298310,0
+FNKO.US,D,20241024,000000,12,12.24,11.752,11.89,304020,0
+FNKO.US,D,20241025,000000,11.98,12.04,11.72,11.8,195211,0
+FNKO.US,D,20241028,000000,11.95,11.95,11.68,11.86,287245,0
+FNKO.US,D,20241029,000000,11.8,12,11.74,11.9,178505,0
+FNKO.US,D,20241030,000000,11.85,12.01,11.85,11.98,218553,0
+FNKO.US,D,20241031,000000,11.95,12.13,11.64,11.84,517958,0
+FNKO.US,D,20241101,000000,11.95,11.965,11.28,11.3,816786,0
+FNKO.US,D,20241104,000000,11.29,11.72,11.075,11.51,546270,0
+FNKO.US,D,20241105,000000,11.55,11.77,11.4,11.49,354630,0
+FNKO.US,D,20241106,000000,11.8,12,11.38,11.57,435545,0
+FNKO.US,D,20241107,000000,11.65,12.25,11.65,12.22,631369,0
+FNKO.US,D,20241108,000000,11.25,11.65,10.3,11.18,2031731,0
+FNKO.US,D,20241111,000000,11.34,11.68,11.2493,11.35,748615,0
+FNKO.US,D,20241112,000000,11.23,11.28,10.23,10.51,2228404,0
+FNKO.US,D,20241113,000000,10.57,10.64,10.06,10.09,565578,0
+FNKO.US,D,20241114,000000,10.08,10.38,10,10.36,975716,0
+FNKO.US,D,20241115,000000,10.4,10.545,10.23,10.39,539147,0
+FNKO.US,D,20241118,000000,10.41,10.6,10.26,10.31,611013,0
+FNKO.US,D,20241119,000000,10.26,10.41,10.1,10.38,404095,0
+FNKO.US,D,20241120,000000,10.31,10.44,10.11,10.33,396211,0
+FNKO.US,D,20241121,000000,10.38,10.5,10.21,10.33,332558,0
+FNKO.US,D,20241122,000000,10.44,10.695,10.3652,10.61,394934,0
+FNKO.US,D,20241125,000000,10.71,11.4099,10.71,11.3,497230,0
+FNKO.US,D,20241126,000000,11.24,11.44,11.02,11.39,302681,0
+FNKO.US,D,20241127,000000,11.45,11.64,11.41,11.49,348633,0
+FNKO.US,D,20241129,000000,11.67,11.865,11.6,11.75,142325,0
+FNKO.US,D,20241202,000000,11.69,11.9,11.55,11.83,360670,0
+FNKO.US,D,20241203,000000,11.81,11.83,11.4686,11.61,303365,0
+FNKO.US,D,20241204,000000,11.58,12.07,11.51,11.82,691906,0
+FNKO.US,D,20241205,000000,11.8,11.94,11.6458,11.87,1198234,0
+FNKO.US,D,20241206,000000,12,12.2565,11.57,11.67,1573155,0
+FNKO.US,D,20241209,000000,11.69,11.87,11.3401,11.42,496371,0
+FNKO.US,D,20241210,000000,11.4,11.61,11,11.5,3615888,0
+FNKO.US,D,20241211,000000,11.7,12.1,11.63,11.86,859005,0
+FNKO.US,D,20241212,000000,11.78,12.46,11.74,12.16,2130638,0
+FNKO.US,D,20241213,000000,12.14,12.345,11.51,11.71,991775,0
+FNKO.US,D,20241216,000000,11.71,11.74,11.51,11.65,544363,0
+FNKO.US,D,20241217,000000,11.55,12,11.34,11.81,1593155,0
+FNKO.US,D,20241218,000000,11.83,11.89,11.26,11.45,1718443,0
+FNKO.US,D,20241219,000000,11.46,11.77,11.41,11.64,1045224,0
+FNKO.US,D,20241220,000000,11.5,12.86,11.48,12.49,1322118,0
+FNKO.US,D,20241223,000000,12.585,12.585,12.06,12.32,549878,0
+FNKO.US,D,20241224,000000,12.29,12.54,12.08,12.515,302280,0
+FNKO.US,D,20241226,000000,12.45,13.4,12.45,13.26,677723,0
+FNKO.US,D,20241227,000000,13.1,13.29,12.96,13.24,677453,0
+FNKO.US,D,20241230,000000,13.03,13.76,12.775,13.65,720267,0
+FNKO.US,D,20241231,000000,13.69,13.8917,13.32,13.39,1444873,0
+FNKO.US,D,20250102,000000,13.4,14.07,13.4,13.605,774610,0
+FNKO.US,D,20250103,000000,13.41,14,13.22,13.99,476603,0
+FNKO.US,D,20250106,000000,14,14.17,13.75,14.02,573052,0
+FNKO.US,D,20250107,000000,14.03,14.09,13.51,13.84,650050,0
+FNKO.US,D,20250108,000000,13.84,14.65,13.63,14.5,784966,0
+FNKO.US,D,20250110,000000,14.34,14.43,14.0459,14.38,562161,0
+FNKO.US,D,20250113,000000,14.38,14.38,13.81,13.93,739912,0
+FNKO.US,D,20250114,000000,14.16,14.38,12.8747,13.3,1101987,0
+FNKO.US,D,20250115,000000,13.62,13.85,13.2,13.33,901654,0
+FNKO.US,D,20250116,000000,13.39,13.54,13.06,13.13,744891,0
+FNKO.US,D,20250117,000000,13.11,13.46,13.03,13.17,619100,0
+FNKO.US,D,20250121,000000,13.17,13.65,13.13,13.33,706435,0
+FNKO.US,D,20250122,000000,13.37,13.43,12.965,12.99,563972,0
+FNKO.US,D,20250123,000000,12.8,13.04,12.635,12.93,542823,0
+FNKO.US,D,20250124,000000,12.97,13.52,12.97,13.075,732176,0
+FNKO.US,D,20250127,000000,12.97,13.46,12.86,13.45,472040,0
+FNKO.US,D,20250128,000000,13.5,13.8,13.49,13.73,638797,0
+FNKO.US,D,20250129,000000,13.32,14.05,13.31,13.85,847665,0
+FNKO.US,D,20250130,000000,14.01,14.23,13.915,14,825394,0
+FNKO.US,D,20250131,000000,13.96,14.13,13.69,14,961836,0
+FNKO.US,D,20250203,000000,13.45,13.9,13.3802,13.62,760596,0
+FNKO.US,D,20250204,000000,13.71,14,13.65,13.95,661626,0
+FNKO.US,D,20250205,000000,14.19,14.21,13.91,14.04,1631473,0
+FNKO.US,D,20250206,000000,14.14,14.22,14.04,14.11,1033722,0
+FNKO.US,D,20250207,000000,14.12,14.28,13.69,13.96,821900,0
+FNKO.US,D,20250210,000000,13.96,14.04,13.84,13.93,316276,0
+FNKO.US,D,20250211,000000,13.93,14.04,13.5505,13.75,349267,0
+FNKO.US,D,20250212,000000,13.52,13.6175,13.28,13.55,579339,0
+FNKO.US,D,20250213,000000,13.75,14.03,13.68,13.95,318421,0
+FNKO.US,D,20250214,000000,14.07,14.12,13.57,13.58,784075,0
+FNKO.US,D,20250218,000000,13.53,13.735,13.23,13.26,527873,0
+FNKO.US,D,20250219,000000,13.14,13.57,12.95,13.395,478005,0
+FNKO.US,D,20250220,000000,13.35,14,13.33,13.92,1107583,0
+FNKO.US,D,20250221,000000,14.08,14.15,13.4,13.51,641683,0
+FNKO.US,D,20250224,000000,13.54,13.54,13.03,13.125,714453,0
+FNKO.US,D,20250225,000000,13.03,13.04,12.57,12.87,639640,0
+FNKO.US,D,20250226,000000,12.81,13.09,12.56,12.73,506506,0
+FNKO.US,D,20250227,000000,12.81,12.865,12.23,12.28,866521,0
+FNKO.US,D,20250228,000000,12.28,12.7,12.16,12.32,570685,0
+FNKO.US,D,20250303,000000,12.32,12.45,11.6,11.66,637012,0
+FNKO.US,D,20250304,000000,11.46,11.5,11.132,11.29,960464,0
+FNKO.US,D,20250305,000000,11.37,11.3851,11.05,11.25,748953,0
+FNKO.US,D,20250306,000000,10.99,11.165,10.05,10.37,2449997,0
+FNKO.US,D,20250307,000000,9.84,9.85,8.81,8.965,2935075,0
+FNKO.US,D,20250310,000000,8.74,8.88,7.61,7.69,2951619,0
+FNKO.US,D,20250311,000000,7.7,7.8,7.2,7.42,1555323,0
+FNKO.US,D,20250312,000000,7.68,7.68,7.13,7.38,1394247,0
+FNKO.US,D,20250313,000000,7.68,7.845,7.1,7.22,1377756,0
+FNKO.US,D,20250314,000000,7.25,7.3,7.025,7.04,1899814,0
+FNKO.US,D,20250317,000000,6.99,7.3,6.9208,7.19,1063846,0
+FNKO.US,D,20250318,000000,7.31,7.34,7.07,7.13,832867,0
+FNKO.US,D,20250319,000000,7.07,7.35,6.95,7.34,2979010,0
+FNKO.US,D,20250320,000000,7.24,7.7,7.22,7.24,1189116,0
+FNKO.US,D,20250321,000000,7.11,7.3375,6.92,7.3,1717200,0
+FNKO.US,D,20250324,000000,7.41,7.46,7.24,7.3,1304227,0
+FNKO.US,D,20250325,000000,7.38,7.67,7.25,7.48,843927,0
+FNKO.US,D,20250326,000000,7.51,7.56,7.04,7.06,935552,0
+FNKO.US,D,20250327,000000,6.99,7.13,6.74,7.04,951506,0
+FNKO.US,D,20250328,000000,7,7.11,6.495,6.65,1018582,0
+FNKO.US,D,20250331,000000,6.64,6.9575,6.54,6.86,805570,0
+FNKO.US,D,20250401,000000,6.81,7.01,6.71,6.86,630185,0
+FNKO.US,D,20250402,000000,6.76,7,6.675,6.83,780870,0
+FNKO.US,D,20250403,000000,6.4,6.51,5.54,5.6,1434195,0
+FNKO.US,D,20250404,000000,5.36,5.43,4.78,5.255,2094826,0
+FNKO.US,D,20250407,000000,4.98,5.5,4.8,4.98,1593425,0
+FNKO.US,D,20250408,000000,5.26,5.3956,4.44,4.49,1539863,0
+FNKO.US,D,20250409,000000,4.36,5.415,4.31,5.4,1406227,0
+FNKO.US,D,20250410,000000,5.17,5.175,4.59,4.6,1095687,0
+FNKO.US,D,20250411,000000,4.61,4.61,4.32,4.48,1246220,0
+FNKO.US,D,20250414,000000,4.6,4.68,4.18,4.27,939066,0
+FNKO.US,D,20250415,000000,4.27,4.415,4.02,4.07,971877,0
+FNKO.US,D,20250416,000000,4,4.1271,3.9,4.02,1029808,0
+FNKO.US,D,20250417,000000,4.1,4.4,4.02,4.37,1498257,0
+FNKO.US,D,20250421,000000,4.24,4.29,3.92,4.04,722545,0
+FNKO.US,D,20250422,000000,4.11,4.265,4.1,4.14,975396,0
+FNKO.US,D,20250423,000000,4.31,4.53,4.06,4.07,1018930,0
+FNKO.US,D,20250424,000000,4.11,4.4019,4.005,4.31,1341309,0
+FNKO.US,D,20250425,000000,4.26,4.37,4.125,4.3,645137,0
+FNKO.US,D,20250428,000000,4.29,4.37,3.965,4.02,734364,0
+FNKO.US,D,20250429,000000,4,4.1077,3.96,4.07,658623,0
+FNKO.US,D,20250430,000000,3.95,4.03,3.81,4.01,1065075,0
+FNKO.US,D,20250501,000000,4.04,4.17,3.94,4.07,1171975,0
+FNKO.US,D,20250502,000000,4.11,4.22,4.02,4.15,1019340,0
+FNKO.US,D,20250505,000000,4.12,4.15,3.89,3.9,806375,0
+FNKO.US,D,20250506,000000,3.9,4.08,3.79,3.93,1027413,0
+FNKO.US,D,20250507,000000,3.97,4.07,3.93,3.97,632893,0
+FNKO.US,D,20250508,000000,4.02,4.33,4.005,4.2,1883675,0
+FNKO.US,D,20250509,000000,3.94,3.975,3.5,3.51,2255563,0
+FNKO.US,D,20250512,000000,3.91,5.24,3.91,5.14,4901253,0
+FNKO.US,D,20250513,000000,5.15,5.245,4.77,5.16,2552017,0
+FNKO.US,D,20250514,000000,5.18,5.3,4.58,4.69,1903253,0
+FNKO.US,D,20250515,000000,4.57,4.59,4.24,4.245,973645,0
+FNKO.US,D,20250516,000000,4.26,4.325,4.145,4.2,1527780,0
+FNKO.US,D,20250519,000000,4.1,4.3201,3.91,4.29,1388172,0
+FNKO.US,D,20250520,000000,4.22,4.275,4.095,4.12,1102829,0
+FNKO.US,D,20250521,000000,4,4.02,3.83,3.835,879151,0
+FNKO.US,D,20250522,000000,3.83,4.045,3.765,3.93,1278023,0
+FNKO.US,D,20250523,000000,3.8,3.985,3.75,3.91,1173491,0
+FNKO.US,D,20250527,000000,3.99,4.135,3.9202,4.06,1045620,0
+FNKO.US,D,20250528,000000,4.01,4.05,3.86,3.89,867765,0
+FNKO.US,D,20250529,000000,3.98,4.39,3.926,4.23,1427605,0
+FNKO.US,D,20250530,000000,4.19,4.23,4.05,4.19,1035094,0
+FNKO.US,D,20250602,000000,4.19,4.195,4,4.16,730133,0
+FNKO.US,D,20250603,000000,4.2,4.609,4.075,4.42,1341982,0
+FNKO.US,D,20250604,000000,4.42,4.52,4.185,4.22,803612,0
+FNKO.US,D,20250605,000000,4.3,4.54,4.2,4.415,1278341,0
+FNKO.US,D,20250606,000000,4.43,4.83,4.42,4.81,1236070,0
+FNKO.US,D,20250609,000000,4.9,5.325,4.895,5.13,1589502,0
+FNKO.US,D,20250610,000000,5.16,5.1999,5.02,5.15,830059,0
+FNKO.US,D,20250611,000000,5.17,5.355,5.1,5.24,981552,0
+FNKO.US,D,20250612,000000,5.17,5.3099,5.11,5.2,1013255,0
+FNKO.US,D,20250613,000000,5.06,5.29,5.025,5.13,2156491,0
+FNKO.US,D,20250616,000000,5.18,5.225,4.89,5.07,854570,0
+FNKO.US,D,20250617,000000,4.99,5.01,4.715,4.74,857610,0
+FNKO.US,D,20250618,000000,4.9,5.39,4.84,4.9,1402184,0
+FNKO.US,D,20250620,000000,5.05,5.1,4.765,4.84,2241670,0
+FNKO.US,D,20250623,000000,4.75,4.905,4.65,4.87,543657,0
+FNKO.US,D,20250624,000000,4.88,5.15,4.82,5.01,942002,0
+FNKO.US,D,20250625,000000,5.02,5.17,4.88,5.05,1032738,0
+FNKO.US,D,20250626,000000,5.06,5.155,4.985,5.06,520832,0
+FNKO.US,D,20250627,000000,5.13,5.17,4.76,4.79,1233999,0
+FNKO.US,D,20250630,000000,4.84,4.9,4.695,4.76,655050,0
+FNKO.US,D,20250701,000000,4.75,4.94,4.66,4.69,893702,0
+FNKO.US,D,20250702,000000,4.7,4.95,4.67,4.84,771023,0
+FNKO.US,D,20250703,000000,4.85,4.96,4.755,4.86,601969,0
+FNKO.US,D,20250707,000000,4.77,4.79,4.2708,4.35,2270602,0
+FNKO.US,D,20250708,000000,4.32,4.365,4.21,4.325,1408314,0
+FNKO.US,D,20250709,000000,4.33,4.49,4.27,4.41,1592040,0
+FNKO.US,D,20250710,000000,4.4,4.715,4.37,4.57,747444,0
+FNKO.US,D,20250711,000000,4.53,4.67,4.42,4.55,696110,0
+FNKO.US,D,20250714,000000,4.53,4.635,4.49,4.58,407114,0
+FNKO.US,D,20250715,000000,4.61,4.65,4.445,4.55,650544,0
+FNKO.US,D,20250716,000000,4.63,4.73,4.55,4.66,538902,0
+FNKO.US,D,20250717,000000,4.68,5.1,4.625,4.75,1149467,0
+FNKO.US,D,20250718,000000,4.79,4.86,4.605,4.7,698080,0
+FNKO.US,D,20250721,000000,4.7,4.96,4.45,4.64,960678,0
+FNKO.US,D,20250722,000000,4.65,4.77,4.61,4.63,894460,0
+FNKO.US,D,20250723,000000,4.66,5.1,4.6,4.72,1141230,0
+FNKO.US,D,20250724,000000,4.65,4.65,4.315,4.39,1158322,0
+FNKO.US,D,20250725,000000,4.44,4.4814,4.335,4.38,779383,0
+FNKO.US,D,20250728,000000,4.41,4.43,4.22,4.25,893275,0
+FNKO.US,D,20250729,000000,4.26,4.26,3.875,3.96,1471406,0
+FNKO.US,D,20250730,000000,4.005,4.1396,3.88,3.9,951665,0
+FNKO.US,D,20250731,000000,3.9,3.98,3.78,3.84,1116192,0
+FNKO.US,D,20250801,000000,3.87,3.907,3.48,3.59,2312745,0
+FNKO.US,D,20250804,000000,3.62,3.71,3.525,3.6,1098322,0
+FNKO.US,D,20250805,000000,3.6,3.655,3.515,3.6,686690,0
+FNKO.US,D,20250806,000000,3.62,3.695,3.59,3.59,721435,0
+FNKO.US,D,20250807,000000,3.61,3.71,3.542,3.66,1376642,0
+FNKO.US,D,20250808,000000,3,3.1,2.22,2.46,10418876,0
+FNKO.US,D,20250811,000000,2.53,2.8588,2.53,2.79,3109914,0
+FNKO.US,D,20250812,000000,2.78,2.8692,2.69,2.72,1576986,0
+FNKO.US,D,20250813,000000,2.77,3.06,2.76,2.92,2365967,0
+FNKO.US,D,20250814,000000,2.91,2.91,2.64,2.65,1605197,0
+FNKO.US,D,20250815,000000,2.65,2.865,2.65,2.78,1854197,0
+FNKO.US,D,20250818,000000,2.74,2.975,2.74,2.88,3047040,0
+FNKO.US,D,20250819,000000,2.88,2.915,2.6646,2.68,1384026,0
+FNKO.US,D,20250820,000000,2.67,2.775,2.585,2.73,1397597,0
+FNKO.US,D,20250821,000000,2.7,2.995,2.7,2.98,2579892,0
+FNKO.US,D,20250822,000000,2.98,3.1999,2.8874,3.12,2772601,0
+FNKO.US,D,20250825,000000,3.12,3.12,2.995,3.04,1197875,0
+FNKO.US,D,20250826,000000,3.07,3.175,3.005,3.12,3979292,0
+FNKO.US,D,20250827,000000,3.178,3.37,3.095,3.35,1500786,0
+FNKO.US,D,20250828,000000,3.37,3.575,3.345,3.51,1614384,0
+FNKO.US,D,20250829,000000,3.56,3.56,3.435,3.46,883221,0
+FNKO.US,D,20250902,000000,3.41,3.41,3.18,3.25,1137887,0
+FNKO.US,D,20250903,000000,3.24,3.315,3.1829,3.22,588905,0
+FNKO.US,D,20250904,000000,3.21,3.365,3.21,3.33,683701,0
+FNKO.US,D,20250905,000000,3.35,3.4,3.14,3.27,1795195,0
+FNKO.US,D,20250908,000000,3.3,3.37,3.1,3.37,1571934,0
+FNKO.US,D,20250909,000000,3.37,3.505,3.295,3.33,1017238,0
+FNKO.US,D,20250910,000000,3.3,3.365,3.2,3.36,773718,0
+FNKO.US,D,20250911,000000,3.38,3.42,3.31,3.39,738937,0
+FNKO.US,D,20250912,000000,3.39,3.475,3.285,3.33,665140,0
+FNKO.US,D,20250915,000000,3.4,3.4,3.24,3.34,425052,0
+FNKO.US,D,20250916,000000,3.37,3.4199,3.195,3.34,1432578,0
+FNKO.US,D,20250917,000000,3.35,3.525,3.29,3.29,894022,0
+FNKO.US,D,20250918,000000,3.34,3.485,3.31,3.46,942440,0
+FNKO.US,D,20250919,000000,3.46,3.54,3.395,3.46,1840486,0
+FNKO.US,D,20250922,000000,3.44,4.04,3.425,4.01,3199485,0
+FNKO.US,D,20250923,000000,4.07,4.175,4.01,4.05,1745231,0
+FNKO.US,D,20250924,000000,4.07,4.235,4.055,4.18,1152846,0
+FNKO.US,D,20250925,000000,4.11,4.18,3.95,3.98,1572928,0
+FNKO.US,D,20250926,000000,3.98,4.005,3.675,3.72,998572,0
+FNKO.US,D,20250929,000000,3.73,3.755,3.57,3.61,505862,0
+FNKO.US,D,20250930,000000,3.6,3.605,3.36,3.44,1278644,0
+FNKO.US,D,20251001,000000,3.41,3.48,3.2511,3.31,973399,0
+FNKO.US,D,20251002,000000,3.31,3.37,3.125,3.14,1055570,0
+FNKO.US,D,20251003,000000,3.15,3.345,3.15,3.27,916539,0
+FNKO.US,D,20251006,000000,3.3,3.49,3.265,3.33,715643,0
+FNKO.US,D,20251007,000000,3.31,3.35,3.21,3.22,832906,0
+FNKO.US,D,20251008,000000,3.23,3.34,3.23,3.29,887963,0
+FNKO.US,D,20251009,000000,3.27,3.29,3.095,3.12,679868,0
+FNKO.US,D,20251010,000000,3.15,3.18,2.89,2.89,1181960,0
+FNKO.US,D,20251013,000000,2.97,3.065,2.935,3.04,787689,0
+FNKO.US,D,20251014,000000,2.97,3.16,2.97,3.13,623342,0
+FNKO.US,D,20251015,000000,3.18,3.27,3.12,3.17,666510,0
+FNKO.US,D,20251016,000000,3.2,3.265,3.07,3.1,602819,0
+FNKO.US,D,20251017,000000,3.08,3.095,2.94,2.94,532061,0
+FNKO.US,D,20251020,000000,2.98,3.04,2.9,2.91,850873,0
+FNKO.US,D,20251021,000000,2.92,3.02,2.895,2.94,644412,0
+FNKO.US,D,20251022,000000,2.9,2.93,2.835,2.9,1295910,0
+FNKO.US,D,20251023,000000,2.9,3.17,2.9,3.14,964448,0
+FNKO.US,D,20251024,000000,3.18,3.31,3.16,3.28,967480,0
+FNKO.US,D,20251027,000000,3.33,3.36,3.16,3.16,706638,0
+FNKO.US,D,20251028,000000,3.14,3.155,3.095,3.1,425134,0
+FNKO.US,D,20251029,000000,3.12,3.31,3.07,3.09,899508,0
+FNKO.US,D,20251030,000000,3.1,3.205,3.06,3.07,639629,0
+FNKO.US,D,20251031,000000,3.08,3.21,3.01,3.12,826479,0
+FNKO.US,D,20251103,000000,3.1,3.15,3.03,3.1,933320,0
+FNKO.US,D,20251104,000000,3.1,3.1,2.93,2.96,1100046,0
+FNKO.US,D,20251105,000000,3.02,3.18,2.95,3.18,894496,0
+FNKO.US,D,20251106,000000,3.15,3.15,3.01,3.02,1019106,0
+FNKO.US,D,20251107,000000,3.4,3.84,3.22,3.33,2801189,0
+FNKO.US,D,20251110,000000,3.51,4.07,3.452,3.74,2513358,0
+FNKO.US,D,20251111,000000,3.74,3.82,3.475,3.54,1119818,0
+FNKO.US,D,20251112,000000,3.58,3.97,3.57,3.69,1142877,0
+FNKO.US,D,20251113,000000,3.66,3.67,3.37,3.41,886595,0
+FNKO.US,D,20251114,000000,3.34,3.38,3.21,3.25,893384,0
+FNKO.US,D,20251117,000000,3.22,3.23,3.03,3.06,984881,0
+FNKO.US,D,20251118,000000,3.05,3.12,2.98,3.01,979555,0
+FNKO.US,D,20251119,000000,3,3.07,2.915,2.94,1619414,0
+FNKO.US,D,20251120,000000,3.02,3.085,2.82,2.83,1314175,0
+FNKO.US,D,20251121,000000,2.84,2.905,2.72,2.81,1537367,0
+FNKO.US,D,20251124,000000,2.86,2.905,2.83,2.87,1080170,0
+FNKO.US,D,20251125,000000,2.88,3.125,2.8701,3.05,1080136,0
+FNKO.US,D,20251126,000000,3.05,3.17,3.02,3.09,442687,0
+FNKO.US,D,20251128,000000,3.14,3.185,3.0903,3.16,268435,0
+FNKO.US,D,20251201,000000,3.1,3.275,3.09,3.17,712570,0
+FNKO.US,D,20251202,000000,3.24,3.24,3.125,3.15,560968,0
+FNKO.US,D,20251203,000000,3.16,3.18,3.095,3.13,709986,0
+FNKO.US,D,20251204,000000,3.21,3.22,3.075,3.12,508614,0
+FNKO.US,D,20251205,000000,3.12,3.12,3,3.01,503764,0
+FNKO.US,D,20251208,000000,3.04,3.07,2.97,3,1107260,0
+FNKO.US,D,20251209,000000,2.98,3.145,2.975,3.02,737692,0
+FNKO.US,D,20251210,000000,3.01,3.39,3.01,3.28,1067608,0
+FNKO.US,D,20251211,000000,3.28,3.38,3.24,3.33,634051,0
+FNKO.US,D,20251212,000000,3.36,3.3798,3.18,3.22,544089,0
+FNKO.US,D,20251215,000000,3.25,3.25,3.035,3.06,615795,0
+FNKO.US,D,20251216,000000,3.01,3.085,3.01,3.03,387144,0
+FNKO.US,D,20251217,000000,3.06,3.1059,3.005,3.01,459559,0
+FNKO.US,D,20251218,000000,3.07,3.11,2.99,3.01,423291,0
+FNKO.US,D,20251219,000000,3.01,3.07,2.98,3,1141812,0
+FNKO.US,D,20251222,000000,3.02,3.07,2.975,3.02,575239,0
+FNKO.US,D,20251223,000000,3,3.13,2.945,3.11,615597,0
+FNKO.US,D,20251224,000000,3.12,3.22,3.095,3.18,437533,0
+FNKO.US,D,20251226,000000,3.18,3.53,3.18,3.52,981694,0
+FNKO.US,D,20251229,000000,3.47,3.51,3.35,3.37,543643,0
+FNKO.US,D,20251230,000000,3.36,3.42,3.33,3.38,600573,0
+FNKO.US,D,20251231,000000,3.4,3.47,3.365,3.4,689733,0
+FNKO.US,D,20260102,000000,3.43,3.4575,3.26,3.36,513770,0
+FNKO.US,D,20260105,000000,3.36,3.62,3.2946,3.43,742971,0
+FNKO.US,D,20260106,000000,3.42,3.54,3.27,3.53,733676,0
+FNKO.US,D,20260107,000000,3.53,3.53,3.4101,3.49,419585,0
+FNKO.US,D,20260108,000000,3.45,3.99,3.43,3.91,2483278,0
+FNKO.US,D,20260109,000000,3.92,3.9365,3.61,3.67,1132479,0
+FNKO.US,D,20260112,000000,3.61,3.69,3.415,3.52,1041277,0
+FNKO.US,D,20260113,000000,3.55,3.61,3.485,3.54,503065,0
+FNKO.US,D,20260114,000000,3.54,3.65,3.4653,3.57,531487,0
+FNKO.US,D,20260115,000000,3.6,3.77,3.5,3.66,1453720,0
+FNKO.US,D,20260116,000000,3.66,3.6931,3.59,3.62,410927,0
+FNKO.US,D,20260120,000000,3.51,3.6,3.3,3.55,623451,0
+FNKO.US,D,20260121,000000,3.56,3.925,3.47,3.77,2009268,0
+FNKO.US,D,20260122,000000,3.77,4.6,3.71,4.41,3457221,0
+FNKO.US,D,20260123,000000,4.3,4.43,4.16,4.26,1485951,0
+FNKO.US,D,20260126,000000,4.232,4.35,4.07,4.21,1009870,0
+FNKO.US,D,20260127,000000,4.26,4.335,4.15,4.24,877675,0
+FNKO.US,D,20260128,000000,4.24,4.3,4.105,4.21,668001,0
+FNKO.US,D,20260129,000000,4.22,4.29,3.93,4.15,701298,0
+FNKO.US,D,20260130,000000,4.04,4.14,3.955,4.06,825895,0
+FNKO.US,D,20260202,000000,4.05,4.28,3.89,4.15,578300,0
+FNKO.US,D,20260203,000000,4.2,4.22,3.96,4.11,812976,0
+FNKO.US,D,20260204,000000,4.16,4.31,4.115,4.23,900971,0
+FNKO.US,D,20260205,000000,4.13,4.14,3.985,4.02,757620,0
+FNKO.US,D,20260206,000000,4.06,4.168,3.96,3.97,586820,0
+FNKO.US,D,20260209,000000,3.95,3.995,3.57,3.8,1041809,0
+FNKO.US,D,20260210,000000,3.8,4.06,3.79,3.87,464891,0
+FNKO.US,D,20260211,000000,3.9,3.94,3.775,3.87,462200,0
+FNKO.US,D,20260212,000000,3.9,3.9,3.55,3.6,890887,0
+FNKO.US,D,20260213,000000,3.63,3.75,3.57,3.59,462287,0
+FNKO.US,D,20260217,000000,3.58,3.8,3.53,3.69,1447369,0
+FNKO.US,D,20260218,000000,3.8,4.38,3.61,4.22,1501859,0
diff --git a/daily/us/nasdaq stocks/1/fonr.us.txt b/daily/us/nasdaq stocks/1/fonr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f82c47f15104ab6a9591b5582b97988e186e58e4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fonr.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FONR.US,D,20050225,000000,36.25,38.75,36,37.75,18446,0
+FONR.US,D,20050228,000000,38.75,39,36.75,37.75,17357,0
+FONR.US,D,20050301,000000,37.5,41.25,37.5,40.5,30757,0
+FONR.US,D,20050302,000000,41.25,42.25,38.75,38.75,32328,0
+FONR.US,D,20050303,000000,38.75,39.25,37.48,37.5,10622,0
+FONR.US,D,20050304,000000,37.5,39.75,37.5,38.25,16331,0
+FONR.US,D,20050307,000000,40.25,40.25,38,39.75,19307,0
+FONR.US,D,20050308,000000,40,40,38.25,39,16429,0
+FONR.US,D,20050309,000000,39.5,39.5,37.5,37.5,14879,0
+FONR.US,D,20050310,000000,37.75,39,37.5,38.25,16758,0
+FONR.US,D,20050311,000000,38.75,39,37.25,38,20635,0
+FONR.US,D,20050314,000000,37.75,38.5,37,37,25248,0
+FONR.US,D,20050315,000000,37.25,37.5,37,37,8651,0
+FONR.US,D,20050316,000000,36.5,37.5,36,36,19256,0
+FONR.US,D,20050317,000000,36,37,35.75,35.75,14172,0
+FONR.US,D,20050318,000000,35.75,36.75,35.73,36.5,15192,0
+FONR.US,D,20050321,000000,36,36.5,35.5,35.5,18830,0
+FONR.US,D,20050322,000000,35.5,36,35.25,35.5,14247,0
+FONR.US,D,20050323,000000,36,36,34,35.75,22338,0
+FONR.US,D,20050324,000000,36.25,36.25,34,34,12595,0
+FONR.US,D,20050328,000000,34,34.75,32.75,33.25,26773,0
+FONR.US,D,20050329,000000,32.75,33.25,29.75,30,75601,0
+FONR.US,D,20050330,000000,32.5,35.25,32.5,35.25,80950,0
+FONR.US,D,20050331,000000,35.25,36,33,34,31054,0
+FONR.US,D,20050401,000000,34.75,34.75,33.75,34,12244,0
+FONR.US,D,20050404,000000,35.5,35.5,33.75,34.25,9303,0
+FONR.US,D,20050405,000000,34.25,35,33.5,33.5,8971,0
+FONR.US,D,20050406,000000,33.5,34,33.25,33.5,6391,0
+FONR.US,D,20050407,000000,34.25,35.5,33.25,33.75,24826,0
+FONR.US,D,20050408,000000,33.75,33.75,32.5,33,20669,0
+FONR.US,D,20050411,000000,32.75,34,32.5,32.75,8565,0
+FONR.US,D,20050412,000000,33.75,33.75,32.5,33,14808,0
+FONR.US,D,20050413,000000,33,33.75,32.5,33.75,11238,0
+FONR.US,D,20050414,000000,33.25,34.5,33,33.25,11638,0
+FONR.US,D,20050415,000000,33.5,33.75,33,33,8816,0
+FONR.US,D,20050418,000000,33.25,35,32.75,32.75,8426,0
+FONR.US,D,20050419,000000,32.75,34,32.5,33,6029,0
+FONR.US,D,20050420,000000,33.5,33.75,32.5,33,13836,0
+FONR.US,D,20050421,000000,32.75,33.75,32.5,33.75,12761,0
+FONR.US,D,20050422,000000,32.75,34,32.5,34,13080,0
+FONR.US,D,20050425,000000,33.25,34,33,34,10405,0
+FONR.US,D,20050426,000000,33.5,34.25,33,33,6122,0
+FONR.US,D,20050427,000000,33.25,34,32.75,32.75,8562,0
+FONR.US,D,20050428,000000,32.5,34.25,32.5,32.5,15307,0
+FONR.US,D,20050429,000000,32.5,34,32.5,33.25,9231,0
+FONR.US,D,20050502,000000,33.5,33.5,33,33.25,5879,0
+FONR.US,D,20050503,000000,33.75,33.75,32.75,33.25,10104,0
+FONR.US,D,20050504,000000,33.25,33.75,33,33.5,7955,0
+FONR.US,D,20050505,000000,33.5,34,33.25,33.75,8848,0
+FONR.US,D,20050506,000000,33.5,34,33.5,33.5,4053,0
+FONR.US,D,20050509,000000,33.75,33.75,32.75,33.5,17625,0
+FONR.US,D,20050510,000000,33.5,35,33.5,33.75,21165,0
+FONR.US,D,20050511,000000,32.75,33,29.75,30.5,82449,0
+FONR.US,D,20050512,000000,30.75,31,29.5,30.5,28868,0
+FONR.US,D,20050513,000000,30.5,31.5,30,30.25,13133,0
+FONR.US,D,20050516,000000,30.5,31.25,30.25,30.25,15928,0
+FONR.US,D,20050517,000000,30.75,30.75,28.5,28.75,33308,0
+FONR.US,D,20050518,000000,28.75,29.25,28.5,29,21029,0
+FONR.US,D,20050519,000000,28.75,29.5,28.75,29.25,11879,0
+FONR.US,D,20050520,000000,31.25,31.25,29.25,30.5,20262,0
+FONR.US,D,20050523,000000,29.25,31.25,29.25,30.5,5779,0
+FONR.US,D,20050524,000000,30.25,32,30.25,31,4705,0
+FONR.US,D,20050525,000000,30.5,30.75,30,30,7577,0
+FONR.US,D,20050526,000000,29.75,30.25,29.5,30,9472,0
+FONR.US,D,20050527,000000,29.75,30.27,29.5,30,8467,0
+FONR.US,D,20050531,000000,29.75,31.25,29.25,29.25,25700,0
+FONR.US,D,20050601,000000,30.5,30.5,29.25,29.5,10295,0
+FONR.US,D,20050602,000000,29.75,31.25,29.5,30.75,12708,0
+FONR.US,D,20050603,000000,30.75,31.25,30,30.5,9961,0
+FONR.US,D,20050606,000000,31,31.25,29.25,29.25,14720,0
+FONR.US,D,20050607,000000,30,30.25,29.5,29.75,7127,0
+FONR.US,D,20050608,000000,29.5,30,29.5,29.5,9313,0
+FONR.US,D,20050609,000000,29.5,30,29,29.25,8829,0
+FONR.US,D,20050610,000000,28.75,30,28.75,29,4995,0
+FONR.US,D,20050613,000000,28.75,30,28.75,29.5,6171,0
+FONR.US,D,20050614,000000,30,30,28.75,28.75,13984,0
+FONR.US,D,20050615,000000,29,29.75,28.75,29.5,9804,0
+FONR.US,D,20050616,000000,29.75,30,29.5,30,7397,0
+FONR.US,D,20050617,000000,30,31,30,30.75,18850,0
+FONR.US,D,20050620,000000,30.5,32.25,30.5,31.25,16602,0
+FONR.US,D,20050621,000000,31,31.75,31,31.5,11040,0
+FONR.US,D,20050622,000000,31.5,32,30,30.25,6385,0
+FONR.US,D,20050623,000000,30,31,29.5,30,7579,0
+FONR.US,D,20050624,000000,30.5,30.5,29.5,30,5410,0
+FONR.US,D,20050627,000000,29.5,30,29.5,29.5,8494,0
+FONR.US,D,20050628,000000,29,30.5,29,29.5,13408,0
+FONR.US,D,20050629,000000,29.25,31.25,29.25,31,15212,0
+FONR.US,D,20050630,000000,30.5,31,29.75,30,4820,0
+FONR.US,D,20050701,000000,30,30.35,29.5,29.75,3718,0
+FONR.US,D,20050705,000000,29.5,30.75,29.25,30.25,15523,0
+FONR.US,D,20050706,000000,29.5,30.5,29.5,29.5,7219,0
+FONR.US,D,20050707,000000,30,30.5,29.75,30.5,4034,0
+FONR.US,D,20050708,000000,29.25,30.5,29.25,30,6545,0
+FONR.US,D,20050711,000000,30,30.5,29.5,30,6783,0
+FONR.US,D,20050712,000000,30,30.5,29.5,29.75,15800,0
+FONR.US,D,20050713,000000,29.75,30.5,29.75,30.25,16354,0
+FONR.US,D,20050714,000000,31,31,29.75,30,7126,0
+FONR.US,D,20050715,000000,30.5,30.5,29.75,30,25632,0
+FONR.US,D,20050718,000000,30,30.5,30,30.5,6495,0
+FONR.US,D,20050719,000000,31.25,31.25,30.25,30.5,21788,0
+FONR.US,D,20050720,000000,30.75,31,29.75,30.25,13153,0
+FONR.US,D,20050721,000000,30.75,30.75,29.75,30,12301,0
+FONR.US,D,20050722,000000,30.25,30.25,29.75,29.75,10071,0
+FONR.US,D,20050725,000000,30,30,29.5,29.75,7742,0
+FONR.US,D,20050726,000000,29.75,30.75,29.75,30,13415,0
+FONR.US,D,20050727,000000,30.5,30.5,29.75,29.75,14344,0
+FONR.US,D,20050728,000000,29.75,30.25,29.75,29.75,7107,0
+FONR.US,D,20050729,000000,30,30.5,29.75,30.25,12130,0
+FONR.US,D,20050801,000000,30,30.25,29.5,29.5,12716,0
+FONR.US,D,20050802,000000,30,30.25,29.75,30,21399,0
+FONR.US,D,20050803,000000,29.75,31,29.75,30,28674,0
+FONR.US,D,20050804,000000,30,30.5,29.5,29.5,21387,0
+FONR.US,D,20050805,000000,29.75,30.25,29.75,30,9443,0
+FONR.US,D,20050808,000000,30.75,30.75,29.5,29.5,17905,0
+FONR.US,D,20050809,000000,28.5,29.25,25.75,28,103536,0
+FONR.US,D,20050810,000000,28,28,26.5,27,36459,0
+FONR.US,D,20050811,000000,26.75,27.75,26.75,27.5,28908,0
+FONR.US,D,20050812,000000,28,28,26.75,27.5,21416,0
+FONR.US,D,20050815,000000,27.5,27.5,26.5,26.5,13629,0
+FONR.US,D,20050816,000000,26.75,26.75,25.25,25.75,51508,0
+FONR.US,D,20050817,000000,25.5,27.25,25.5,27.25,26927,0
+FONR.US,D,20050818,000000,26.75,27.25,26.25,26.75,13411,0
+FONR.US,D,20050819,000000,26.75,27.75,26.5,27.25,15000,0
+FONR.US,D,20050822,000000,27.75,27.75,26.75,26.75,14049,0
+FONR.US,D,20050823,000000,27.5,27.5,26,27,18380,0
+FONR.US,D,20050824,000000,27.25,27.5,26.75,27,6332,0
+FONR.US,D,20050825,000000,27.5,27.5,27,27,7883,0
+FONR.US,D,20050826,000000,27.25,27.25,26.5,26.5,9087,0
+FONR.US,D,20050829,000000,26.75,26.75,26.25,26.5,15118,0
+FONR.US,D,20050830,000000,26.5,26.75,26,26.25,12755,0
+FONR.US,D,20050831,000000,26.75,27.25,26,27.25,10938,0
+FONR.US,D,20050901,000000,27.25,27.5,26.5,27.5,14476,0
+FONR.US,D,20050902,000000,27,27.75,27,27.5,10705,0
+FONR.US,D,20050906,000000,27,27.5,26.5,27.25,10278,0
+FONR.US,D,20050907,000000,27.25,27.25,26.5,26.5,11232,0
+FONR.US,D,20050908,000000,26.5,27,26.25,26.73,10576,0
+FONR.US,D,20050909,000000,26.5,26.75,25.5,25.75,30147,0
+FONR.US,D,20050912,000000,26,27,25.75,26.75,22622,0
+FONR.US,D,20050913,000000,27,27,25.75,25.75,11941,0
+FONR.US,D,20050914,000000,26.25,26.25,25.75,26,19852,0
+FONR.US,D,20050915,000000,26.75,26.75,25.75,25.75,24621,0
+FONR.US,D,20050916,000000,26.5,26.5,26,26.25,8854,0
+FONR.US,D,20050919,000000,26.25,26.75,25.75,25.75,15851,0
+FONR.US,D,20050920,000000,26,27.5,26,27.25,22545,0
+FONR.US,D,20050921,000000,28,28,26.5,27,10554,0
+FONR.US,D,20050922,000000,27,27.25,26.75,26.75,9443,0
+FONR.US,D,20050923,000000,26.5,26.75,26.25,26.25,8964,0
+FONR.US,D,20050926,000000,26.75,26.75,26.25,26.25,14393,0
+FONR.US,D,20050927,000000,26.25,32.25,26,30.75,272179,0
+FONR.US,D,20050928,000000,30,30.75,28,28.25,74842,0
+FONR.US,D,20050929,000000,28.75,29.25,27.25,27.5,28552,0
+FONR.US,D,20050930,000000,27.5,28.5,26.75,27,32463,0
+FONR.US,D,20051003,000000,27.5,28,26.75,27,18209,0
+FONR.US,D,20051004,000000,26.75,27.75,26.75,27,11422,0
+FONR.US,D,20051005,000000,27.5,27.5,26.75,27,9901,0
+FONR.US,D,20051006,000000,27.5,27.5,26.5,27,13362,0
+FONR.US,D,20051007,000000,26.75,27.5,26.25,26.75,20870,0
+FONR.US,D,20051010,000000,27.25,27.25,26.5,26.75,12274,0
+FONR.US,D,20051011,000000,26.75,27,26.25,26.5,12349,0
+FONR.US,D,20051012,000000,26.25,26.75,25.5,25.75,20727,0
+FONR.US,D,20051013,000000,25.75,26,25.5,25.5,13086,0
+FONR.US,D,20051014,000000,25.5,26.25,25.5,26,13463,0
+FONR.US,D,20051017,000000,26,26.25,25.5,25.5,10925,0
+FONR.US,D,20051018,000000,26,26.25,25.25,25.75,14389,0
+FONR.US,D,20051019,000000,25.5,25.75,24.5,25,26071,0
+FONR.US,D,20051020,000000,27,27,25.75,25.75,24876,0
+FONR.US,D,20051021,000000,26.25,26.5,25.5,25.75,9154,0
+FONR.US,D,20051024,000000,25.75,26.25,25.25,25.75,15309,0
+FONR.US,D,20051025,000000,26,26,25.25,25.25,13369,0
+FONR.US,D,20051026,000000,25.75,25.75,25.25,25.25,13345,0
+FONR.US,D,20051027,000000,25.25,25.75,25,25.25,10677,0
+FONR.US,D,20051028,000000,25.75,25.75,25,25.5,17185,0
+FONR.US,D,20051031,000000,25.5,25.5,24.75,25.25,19248,0
+FONR.US,D,20051101,000000,25,26.25,24.75,24.75,19953,0
+FONR.US,D,20051102,000000,26.5,26.5,25,25,23115,0
+FONR.US,D,20051103,000000,25.75,26,25.25,26,13987,0
+FONR.US,D,20051104,000000,26,26.97,25.75,25.75,28154,0
+FONR.US,D,20051107,000000,25.5,26.25,25.5,26.25,12093,0
+FONR.US,D,20051108,000000,26.25,27.25,26,27,17499,0
+FONR.US,D,20051109,000000,27.25,27.5,21.75,22.5,156866,0
+FONR.US,D,20051110,000000,23.5,23.5,22.5,22.75,34574,0
+FONR.US,D,20051111,000000,23,23.75,23,23.25,16571,0
+FONR.US,D,20051114,000000,23.25,23.5,22.5,22.75,13600,0
+FONR.US,D,20051115,000000,22.75,23.25,22.48,22.75,17939,0
+FONR.US,D,20051116,000000,22.5,22.75,22,22.25,19859,0
+FONR.US,D,20051117,000000,22.25,22.5,20.5,20.75,48376,0
+FONR.US,D,20051118,000000,21.5,21.75,20.75,21.5,40189,0
+FONR.US,D,20051121,000000,21.75,22,20.75,21,29639,0
+FONR.US,D,20051122,000000,21.5,22,21,21.25,24539,0
+FONR.US,D,20051123,000000,21.75,23.5,21.25,23.25,19925,0
+FONR.US,D,20051125,000000,22.5,24.25,22.5,23.5,9011,0
+FONR.US,D,20051128,000000,23.75,23.75,22.75,22.75,18261,0
+FONR.US,D,20051129,000000,22.75,23,22,22.25,16260,0
+FONR.US,D,20051130,000000,22.25,23,21.5,22.75,21719,0
+FONR.US,D,20051201,000000,23.5,23.5,21.75,21.75,23564,0
+FONR.US,D,20051202,000000,21.75,22.25,21.5,21.5,24623,0
+FONR.US,D,20051205,000000,22.5,22.5,21.25,21.5,19281,0
+FONR.US,D,20051206,000000,22.25,22.5,21,21.25,19329,0
+FONR.US,D,20051207,000000,21,21.5,20.75,20.75,18161,0
+FONR.US,D,20051208,000000,20.75,21.75,19.73,19.75,50050,0
+FONR.US,D,20051209,000000,19.5,20.5,19,19.75,40075,0
+FONR.US,D,20051212,000000,20,20.25,19.75,19.75,21113,0
+FONR.US,D,20051213,000000,19.75,20.75,19.75,19.75,16508,0
+FONR.US,D,20051214,000000,19.5,20.5,19.5,19.75,18533,0
+FONR.US,D,20051215,000000,19.75,20.75,19.75,20.75,17817,0
+FONR.US,D,20051216,000000,21,21.25,20.25,20.5,13674,0
+FONR.US,D,20051219,000000,20.25,20.75,19.75,19.75,16135,0
+FONR.US,D,20051220,000000,19.75,20.25,19.5,19.5,15424,0
+FONR.US,D,20051221,000000,19.75,20,19.5,19.5,14958,0
+FONR.US,D,20051222,000000,19.5,20,19.49,19.75,16763,0
+FONR.US,D,20051223,000000,19.5,20,17.25,18.75,41801,0
+FONR.US,D,20051227,000000,17.5,18.75,17,18,74480,0
+FONR.US,D,20051228,000000,17.75,18,17,17.25,43306,0
+FONR.US,D,20051229,000000,17,17.5,16.95,17.5,42163,0
+FONR.US,D,20051230,000000,17.25,17.5,16.75,17,48254,0
+FONR.US,D,20060103,000000,17.75,18,17.49,17.75,27413,0
+FONR.US,D,20060104,000000,18.25,18.75,18,18.75,18250,0
+FONR.US,D,20060105,000000,18.75,19,18,18,21766,0
+FONR.US,D,20060106,000000,18,19.5,18,19.5,9217,0
+FONR.US,D,20060109,000000,19.5,19.5,18.02,18.25,12079,0
+FONR.US,D,20060110,000000,18.25,18.75,18,18.5,12401,0
+FONR.US,D,20060111,000000,18.75,18.75,18.25,18.25,7816,0
+FONR.US,D,20060112,000000,18.5,20,18.48,19.75,21260,0
+FONR.US,D,20060113,000000,19.75,20.75,19.75,20.5,20044,0
+FONR.US,D,20060117,000000,20.5,21,19.25,19.5,12865,0
+FONR.US,D,20060118,000000,19.5,20.5,19.5,20.5,33613,0
+FONR.US,D,20060119,000000,21.25,21.25,19.75,20,25267,0
+FONR.US,D,20060120,000000,19.75,21.25,19.75,20.25,21517,0
+FONR.US,D,20060123,000000,20.25,20.3,19.75,20,7478,0
+FONR.US,D,20060124,000000,20,20.75,19.52,19.75,11783,0
+FONR.US,D,20060125,000000,19.75,20,19.48,19.5,15361,0
+FONR.US,D,20060126,000000,20,20,19,19.25,11692,0
+FONR.US,D,20060127,000000,19.25,19.5,19,19,11721,0
+FONR.US,D,20060130,000000,19.75,19.75,18.75,19,7601,0
+FONR.US,D,20060131,000000,19.5,19.5,18.48,18.5,21720,0
+FONR.US,D,20060201,000000,19,19.25,18.07,18.12,17182,0
+FONR.US,D,20060202,000000,18.25,18.75,18.12,18.28,8077,0
+FONR.US,D,20060203,000000,18.5,19.25,18.5,19,10902,0
+FONR.US,D,20060206,000000,19.25,19.5,18.75,19.25,8005,0
+FONR.US,D,20060207,000000,18.75,19.25,18.75,19,3851,0
+FONR.US,D,20060208,000000,19,19.29,18.75,19,12314,0
+FONR.US,D,20060209,000000,18.75,19.5,16.45,16.74,66739,0
+FONR.US,D,20060210,000000,16.75,16.88,14.97,15.32,63014,0
+FONR.US,D,20060213,000000,15.25,15.25,14.25,14.5,51564,0
+FONR.US,D,20060214,000000,15,15.25,14.5,15.03,32976,0
+FONR.US,D,20060215,000000,15.75,16.75,15.75,16.5,40757,0
+FONR.US,D,20060216,000000,16.5,18.5,16.5,17.52,68218,0
+FONR.US,D,20060217,000000,18.5,18.5,17.74,18.25,22427,0
+FONR.US,D,20060221,000000,18.25,18.25,17.26,17.65,20321,0
+FONR.US,D,20060222,000000,17.5,18.75,16.79,18.75,15933,0
+FONR.US,D,20060223,000000,18.25,18.75,18,18.25,6602,0
+FONR.US,D,20060224,000000,18.25,19.5,18.25,19,19801,0
+FONR.US,D,20060227,000000,19.5,19.5,18.8,19,7526,0
+FONR.US,D,20060228,000000,19,19.5,18.5,18.5,6822,0
+FONR.US,D,20060301,000000,18.75,19.48,17.75,17.75,14764,0
+FONR.US,D,20060302,000000,18.25,18.5,17.75,18,6158,0
+FONR.US,D,20060303,000000,18,18.5,17.5,17.73,9021,0
+FONR.US,D,20060306,000000,18,18,17.73,17.73,6262,0
+FONR.US,D,20060307,000000,17.25,18,17.25,18,15960,0
+FONR.US,D,20060308,000000,17.5,19,17.25,17.75,7831,0
+FONR.US,D,20060309,000000,17.75,18,17.25,17.88,6561,0
+FONR.US,D,20060310,000000,18,18.15,17.02,17.25,10094,0
+FONR.US,D,20060313,000000,17.25,18,17.25,17.5,8211,0
+FONR.US,D,20060314,000000,17.5,17.5,16.99,17,10012,0
+FONR.US,D,20060315,000000,17,17.25,16.8,16.87,7468,0
+FONR.US,D,20060316,000000,16.75,17.5,16.73,16.75,14553,0
+FONR.US,D,20060317,000000,16.5,17,16,16.38,20973,0
+FONR.US,D,20060320,000000,16.25,16.5,15.98,16,12115,0
+FONR.US,D,20060321,000000,16.5,17.25,16,16.75,12247,0
+FONR.US,D,20060322,000000,17,17,16,16,7975,0
+FONR.US,D,20060323,000000,16,16.25,15.8,16,10945,0
+FONR.US,D,20060324,000000,16.5,16.97,15.75,16.75,23352,0
+FONR.US,D,20060327,000000,16.75,16.75,15.5,16.25,13323,0
+FONR.US,D,20060328,000000,16.25,16.25,15.75,16.22,9572,0
+FONR.US,D,20060329,000000,16,17.25,15.78,17.25,15440,0
+FONR.US,D,20060330,000000,17.25,17.5,16.27,17.35,8393,0
+FONR.US,D,20060331,000000,16.75,17.75,16.25,16.32,12127,0
+FONR.US,D,20060403,000000,16,16.5,15.97,16,21751,0
+FONR.US,D,20060404,000000,16,16.5,15.75,15.78,8794,0
+FONR.US,D,20060405,000000,15.75,16.5,15.25,15.5,10636,0
+FONR.US,D,20060406,000000,16.25,16.25,15.75,15.82,7446,0
+FONR.US,D,20060407,000000,16.5,16.5,15.53,15.78,9589,0
+FONR.US,D,20060410,000000,16,16.5,15.75,15.75,11669,0
+FONR.US,D,20060411,000000,15.5,16.25,15.25,16.25,8117,0
+FONR.US,D,20060412,000000,16.25,16.69,15.75,16,11636,0
+FONR.US,D,20060413,000000,16,16.75,15.8,16.49,9047,0
+FONR.US,D,20060417,000000,16.5,17,15.01,16.5,12977,0
+FONR.US,D,20060418,000000,16.5,17.5,16,17.12,16555,0
+FONR.US,D,20060419,000000,17.12,17.24,16.25,16.25,11392,0
+FONR.US,D,20060420,000000,16.25,16.75,15.75,16.25,8568,0
+FONR.US,D,20060421,000000,16.29,16.73,15.82,16,6530,0
+FONR.US,D,20060424,000000,15.8,16.5,15.74,15.75,10230,0
+FONR.US,D,20060425,000000,15.75,16.25,15.74,16.25,8011,0
+FONR.US,D,20060426,000000,16,16.5,15.75,15.75,5593,0
+FONR.US,D,20060427,000000,15.75,16.25,15.74,15.75,4966,0
+FONR.US,D,20060428,000000,15.75,16.24,15.74,15.75,9767,0
+FONR.US,D,20060501,000000,16.25,16.75,15.75,16.38,15834,0
+FONR.US,D,20060502,000000,16.75,16.75,15.5,15.5,25904,0
+FONR.US,D,20060503,000000,15.74,15.75,15,15,22179,0
+FONR.US,D,20060504,000000,15.25,16,15.25,15.75,5812,0
+FONR.US,D,20060505,000000,16,16,15.5,15.5,9134,0
+FONR.US,D,20060508,000000,15,15.5,15,15.5,7521,0
+FONR.US,D,20060509,000000,15.75,16,15.25,15.5,7545,0
+FONR.US,D,20060510,000000,15.5,15.5,15,15,17958,0
+FONR.US,D,20060511,000000,12.5,13.75,6.5,11.99,87448,0
+FONR.US,D,20060512,000000,12.5,12.5,10.25,11.25,44962,0
+FONR.US,D,20060515,000000,11.75,13.25,11.5,13,24892,0
+FONR.US,D,20060516,000000,13,13.75,10,12.25,9487,0
+FONR.US,D,20060517,000000,12.25,12.5,11.5,11.5,11480,0
+FONR.US,D,20060518,000000,12.5,12.5,11.25,11.25,12066,0
+FONR.US,D,20060519,000000,11.75,11.75,10.5,11,12106,0
+FONR.US,D,20060522,000000,12.5,12.5,10.25,11,12197,0
+FONR.US,D,20060523,000000,10.5,11.25,10.5,10.72,10762,0
+FONR.US,D,20060524,000000,10.5,11.25,8.75,9.75,24458,0
+FONR.US,D,20060525,000000,9.5,11,9.5,10.45,11058,0
+FONR.US,D,20060526,000000,10.75,10.75,9.75,9.82,7382,0
+FONR.US,D,20060530,000000,10,10.75,9.75,10.5,14042,0
+FONR.US,D,20060531,000000,10.25,11,10,10.5,5672,0
+FONR.US,D,20060601,000000,11,11.28,10,10.72,20780,0
+FONR.US,D,20060602,000000,10.97,13,10.5,12.25,25893,0
+FONR.US,D,20060605,000000,13,13.25,11.75,12,22199,0
+FONR.US,D,20060606,000000,12.5,12.5,11.5,12,7147,0
+FONR.US,D,20060607,000000,12,12,11.22,11.5,7754,0
+FONR.US,D,20060608,000000,12.5,12.5,11.25,11.75,3338,0
+FONR.US,D,20060609,000000,10.28,12.25,10.28,11,4368,0
+FONR.US,D,20060612,000000,11,11.29,10.25,10.85,6188,0
+FONR.US,D,20060613,000000,10.5,10.78,10.25,10.35,9327,0
+FONR.US,D,20060614,000000,10,10.25,9.5,9.75,13306,0
+FONR.US,D,20060615,000000,9.25,10,9.03,10,15582,0
+FONR.US,D,20060616,000000,9.75,10,9.5,10,6025,0
+FONR.US,D,20060619,000000,10,10.5,9.5,9.55,4488,0
+FONR.US,D,20060620,000000,9.75,10,9.5,9.75,7177,0
+FONR.US,D,20060621,000000,15.19,20,14.25,17.25,297871,0
+FONR.US,D,20060622,000000,18.25,18.75,14.75,15,90004,0
+FONR.US,D,20060623,000000,15.49,16.75,13.5,16.24,46071,0
+FONR.US,D,20060626,000000,16.75,16.75,15.75,16,19901,0
+FONR.US,D,20060627,000000,15.75,16,15,15.25,14500,0
+FONR.US,D,20060628,000000,15.25,15.75,15,15.75,19776,0
+FONR.US,D,20060629,000000,15.75,15.88,14.75,14.75,18405,0
+FONR.US,D,20060630,000000,14.75,15.25,13.75,13.75,18793,0
+FONR.US,D,20060703,000000,14,14.5,13.75,14.45,10404,0
+FONR.US,D,20060705,000000,14.4,14.5,14,14.3,8148,0
+FONR.US,D,20060706,000000,14.75,15.5,14.25,15,20769,0
+FONR.US,D,20060707,000000,15,15,13.75,14,16213,0
+FONR.US,D,20060710,000000,14,14.05,12.75,13,21852,0
+FONR.US,D,20060711,000000,12.5,13,12.25,12.25,18108,0
+FONR.US,D,20060712,000000,11.5,12.22,11.25,11.3,23638,0
+FONR.US,D,20060713,000000,11.75,12.5,11.25,11.5,5627,0
+FONR.US,D,20060714,000000,11.03,12.25,11,11.5,9546,0
+FONR.US,D,20060717,000000,11,12.75,10.31,11.5,18190,0
+FONR.US,D,20060718,000000,11.75,12.2,10.25,11,11830,0
+FONR.US,D,20060719,000000,10.75,11,10.25,10.25,18172,0
+FONR.US,D,20060720,000000,10.25,10.95,10,10.75,24014,0
+FONR.US,D,20060721,000000,10.97,10.97,9.75,10.71,18553,0
+FONR.US,D,20060724,000000,10,10.5,9.75,10,14083,0
+FONR.US,D,20060725,000000,10,10,9.25,9.75,18031,0
+FONR.US,D,20060726,000000,10.25,11.5,9.75,10.75,20758,0
+FONR.US,D,20060727,000000,10.25,10.5,9.75,9.85,9423,0
+FONR.US,D,20060728,000000,9.75,11,9.75,10.5,11429,0
+FONR.US,D,20060731,000000,10,10.75,10,10.25,5733,0
+FONR.US,D,20060801,000000,10.25,11,10,10.47,4648,0
+FONR.US,D,20060802,000000,10.25,11,9.25,10.72,5491,0
+FONR.US,D,20060803,000000,10,10.5,9.75,10,16051,0
+FONR.US,D,20060804,000000,10.75,10.75,9.5,9.74,14364,0
+FONR.US,D,20060807,000000,10.75,10.75,9.75,10,8174,0
+FONR.US,D,20060808,000000,10.25,10.25,9.5,9.75,16758,0
+FONR.US,D,20060809,000000,10,10.25,9.5,9.5,11464,0
+FONR.US,D,20060810,000000,9.75,10,9,9.75,27097,0
+FONR.US,D,20060811,000000,9.75,10,9.07,10,7416,0
+FONR.US,D,20060814,000000,10,10,9.25,9.42,10440,0
+FONR.US,D,20060815,000000,9.5,9.5,9,9.25,16186,0
+FONR.US,D,20060816,000000,9.5,9.5,9,9.07,12558,0
+FONR.US,D,20060817,000000,9.25,9.5,9,9.22,8862,0
+FONR.US,D,20060818,000000,9.75,9.75,8.75,9.19,24258,0
+FONR.US,D,20060821,000000,8.78,9.22,8.75,8.75,23837,0
+FONR.US,D,20060822,000000,8.5,9,8.5,8.5,34671,0
+FONR.US,D,20060823,000000,8.75,9.25,8.53,8.75,26414,0
+FONR.US,D,20060824,000000,9.5,9.5,8.25,8.97,28978,0
+FONR.US,D,20060825,000000,8.75,9.75,8.54,8.79,17600,0
+FONR.US,D,20060828,000000,9.5,9.5,9,9.31,4236,0
+FONR.US,D,20060829,000000,9,9.25,8.75,8.8,7959,0
+FONR.US,D,20060830,000000,8.75,9.5,8.75,9.38,8621,0
+FONR.US,D,20060831,000000,9.5,9.5,8.75,9.24,17888,0
+FONR.US,D,20060901,000000,9.25,9.25,8.75,9.25,14417,0
+FONR.US,D,20060905,000000,9.25,9.25,8.9,9.25,11641,0
+FONR.US,D,20060906,000000,9.25,9.5,8.75,9.32,13947,0
+FONR.US,D,20060907,000000,9.25,9.5,9.04,9.38,4619,0
+FONR.US,D,20060908,000000,9.03,9.49,9,9.25,3012,0
+FONR.US,D,20060911,000000,9,9.25,8.75,8.75,10930,0
+FONR.US,D,20060912,000000,8.75,9.25,8.5,8.88,15215,0
+FONR.US,D,20060913,000000,9.25,9.25,8.88,9,16753,0
+FONR.US,D,20060914,000000,9.25,9.25,8.99,9.03,6888,0
+FONR.US,D,20060915,000000,9,9.24,8.28,8.38,34708,0
+FONR.US,D,20060918,000000,8.38,8.5,8.24,8.5,22768,0
+FONR.US,D,20060919,000000,8.5,8.62,8.25,8.5,15012,0
+FONR.US,D,20060920,000000,8.25,9.25,8.25,8.5,22352,0
+FONR.US,D,20060921,000000,8.75,9,8.75,8.85,4968,0
+FONR.US,D,20060922,000000,8.96,9.25,8.62,9,10920,0
+FONR.US,D,20060925,000000,9,9.75,8.78,9.25,13746,0
+FONR.US,D,20060926,000000,9,9,8.5,8.53,12367,0
+FONR.US,D,20060927,000000,8.5,8.75,8.25,8.35,39126,0
+FONR.US,D,20060928,000000,8.38,8.5,8.25,8.37,22875,0
+FONR.US,D,20060929,000000,8.5,8.5,8,8,15043,0
+FONR.US,D,20061002,000000,8,8.5,7.75,8,11178,0
+FONR.US,D,20061003,000000,8,8,7,7.25,33466,0
+FONR.US,D,20061004,000000,7.25,7.5,6.5,7,62739,0
+FONR.US,D,20061005,000000,6.75,7,6.25,6.36,41333,0
+FONR.US,D,20061006,000000,6.25,7.12,6.2,7,46041,0
+FONR.US,D,20061009,000000,7.25,7.25,6.24,6.72,38135,0
+FONR.US,D,20061010,000000,6.44,6.75,6.25,6.7,14142,0
+FONR.US,D,20061011,000000,6.5,6.75,6.45,6.5,12936,0
+FONR.US,D,20061012,000000,6.5,7.78,6.5,7.25,24497,0
+FONR.US,D,20061013,000000,7.38,8,7.25,7.99,22033,0
+FONR.US,D,20061016,000000,8.5,8.5,7.75,8.25,9134,0
+FONR.US,D,20061017,000000,7.5,8.5,7.5,8.38,8134,0
+FONR.US,D,20061018,000000,8.47,8.5,7.99,8,8481,0
+FONR.US,D,20061019,000000,8,8.5,8,8,7498,0
+FONR.US,D,20061020,000000,8.25,8.5,7.75,8,6193,0
+FONR.US,D,20061023,000000,7.75,8.25,7.75,8,7241,0
+FONR.US,D,20061024,000000,7.5,8,7.5,7.55,6204,0
+FONR.US,D,20061025,000000,7.75,7.75,7.27,7.55,14652,0
+FONR.US,D,20061026,000000,7.25,7.75,7,7.5,14439,0
+FONR.US,D,20061027,000000,7.5,8,7.5,7.75,9179,0
+FONR.US,D,20061030,000000,7.75,7.75,7.25,7.7,9436,0
+FONR.US,D,20061031,000000,7.5,7.75,6.75,7.75,7415,0
+FONR.US,D,20061101,000000,7,7.75,7,7.53,8207,0
+FONR.US,D,20061102,000000,8,8,7,7.47,8530,0
+FONR.US,D,20061103,000000,7.25,7.75,7,7.25,8983,0
+FONR.US,D,20061106,000000,7.25,7.5,7,7.12,9294,0
+FONR.US,D,20061107,000000,6.25,7.25,6.25,7,18085,0
+FONR.US,D,20061108,000000,6.75,7.5,6.53,7.25,9602,0
+FONR.US,D,20061109,000000,6.75,7.5,6.75,7.5,19079,0
+FONR.US,D,20061110,000000,7.25,7.5,6.75,6.8,31937,0
+FONR.US,D,20061113,000000,8,8,7.25,7.5,29117,0
+FONR.US,D,20061114,000000,7,7.25,6.78,7,29130,0
+FONR.US,D,20061115,000000,6.9,7,6.5,7,30497,0
+FONR.US,D,20061116,000000,6.62,7.24,6.62,7.17,39364,0
+FONR.US,D,20061117,000000,6.75,7.17,6.75,7,14444,0
+FONR.US,D,20061120,000000,7.15,7.15,6.75,6.86,23130,0
+FONR.US,D,20061121,000000,6.75,6.99,6.75,6.89,12628,0
+FONR.US,D,20061122,000000,6.88,6.99,6.5,6.75,30323,0
+FONR.US,D,20061124,000000,6.5,6.83,6.5,6.58,11713,0
+FONR.US,D,20061127,000000,6.5,7.25,6.5,7,33089,0
+FONR.US,D,20061128,000000,7,7,6.75,6.75,16011,0
+FONR.US,D,20061129,000000,6.75,12.5,6.75,7.2,15552,0
+FONR.US,D,20061130,000000,7,8.5,7,8.5,64915,0
+FONR.US,D,20061201,000000,9,9.5,8.5,9.12,59340,0
+FONR.US,D,20061204,000000,9,12,9,10.57,80619,0
+FONR.US,D,20061205,000000,11.25,11.25,9.5,9.5,44231,0
+FONR.US,D,20061206,000000,8.75,10.25,8.25,8.75,41673,0
+FONR.US,D,20061207,000000,8.03,8.72,8,8.7,26815,0
+FONR.US,D,20061208,000000,8.5,9,8.25,8.26,8674,0
+FONR.US,D,20061211,000000,8.75,9.25,8,8.75,31427,0
+FONR.US,D,20061212,000000,8.25,8.75,8,8.5,21518,0
+FONR.US,D,20061213,000000,8.25,8.72,8.25,8.5,9279,0
+FONR.US,D,20061214,000000,8.05,8.5,7.81,7.81,28378,0
+FONR.US,D,20061215,000000,7.5,8.5,7.5,7.75,16935,0
+FONR.US,D,20061218,000000,7.75,8.25,7.5,7.52,17716,0
+FONR.US,D,20061219,000000,7.52,7.97,7.47,7.5,19371,0
+FONR.US,D,20061220,000000,7.25,7.97,7.25,7.25,21214,0
+FONR.US,D,20061221,000000,7.25,7.62,7.25,7.5,22979,0
+FONR.US,D,20061222,000000,7.5,7.5,7,7.24,26614,0
+FONR.US,D,20061226,000000,7,7.25,6.5,6.75,32429,0
+FONR.US,D,20061227,000000,6.5,7,6.5,6.97,36459,0
+FONR.US,D,20061228,000000,6.85,6.95,6.47,6.5,51515,0
+FONR.US,D,20061229,000000,6.34,7.5,6.25,7.04,80575,0
+FONR.US,D,20070103,000000,8,8.25,7.25,7.46,15678,0
+FONR.US,D,20070104,000000,7.5,7.5,7.25,7.5,8697,0
+FONR.US,D,20070105,000000,7.5,7.5,6.5,6.78,15710,0
+FONR.US,D,20070108,000000,6.75,7.25,6.75,7,6392,0
+FONR.US,D,20070109,000000,7.22,7.22,6.75,6.78,8718,0
+FONR.US,D,20070110,000000,7.01,7.25,6.75,6.75,18893,0
+FONR.US,D,20070111,000000,6.97,7.23,6.75,7,13648,0
+FONR.US,D,20070112,000000,6.75,7.2,6.75,6.81,7413,0
+FONR.US,D,20070116,000000,7.25,7.5,7,7.25,27108,0
+FONR.US,D,20070117,000000,7.8,8.75,7.75,8,100609,0
+FONR.US,D,20070118,000000,8.25,8.25,7.75,8,14627,0
+FONR.US,D,20070119,000000,7.76,8.22,7,7.5,11026,0
+FONR.US,D,20070122,000000,7,7.47,7,7.05,8584,0
+FONR.US,D,20070123,000000,7.05,7.25,7,7.25,8490,0
+FONR.US,D,20070124,000000,6.75,7.22,6.75,7.08,7174,0
+FONR.US,D,20070125,000000,7,7.22,6.75,6.75,4351,0
+FONR.US,D,20070126,000000,6.88,7.12,6.78,7,7431,0
+FONR.US,D,20070129,000000,7.22,7.22,6.75,6.88,6456,0
+FONR.US,D,20070130,000000,6.88,8.25,6.8,7,11644,0
+FONR.US,D,20070131,000000,7,7,6.8,6.88,3258,0
+FONR.US,D,20070201,000000,6.88,7.25,6.8,7.25,8237,0
+FONR.US,D,20070202,000000,7.25,7.5,7.02,7.19,2677,0
+FONR.US,D,20070205,000000,7.25,7.5,7,7.23,13377,0
+FONR.US,D,20070206,000000,7.25,7.5,7,7.13,13688,0
+FONR.US,D,20070207,000000,7.25,7.5,7.08,7.4,11809,0
+FONR.US,D,20070208,000000,7.5,7.5,7.25,7.41,4230,0
+FONR.US,D,20070209,000000,7.25,7.28,6.75,7.25,21447,0
+FONR.US,D,20070212,000000,6.75,7.25,6.75,7.03,11311,0
+FONR.US,D,20070213,000000,6.75,7.25,6.75,6.88,8482,0
+FONR.US,D,20070214,000000,6.75,7.23,6.75,6.75,23730,0
+FONR.US,D,20070215,000000,6.78,6.97,6.5,6.54,22249,0
+FONR.US,D,20070216,000000,6.5,6.62,6.25,6.5,19976,0
+FONR.US,D,20070220,000000,6.28,6.75,6.25,6.72,9833,0
+FONR.US,D,20070221,000000,6.5,6.75,6.5,6.74,5798,0
+FONR.US,D,20070222,000000,6.5,6.75,6.38,6.5,9121,0
+FONR.US,D,20070223,000000,6.5,6.74,6.25,6.5,7885,0
+FONR.US,D,20070226,000000,6.25,6.75,6.25,6.5,6896,0
+FONR.US,D,20070227,000000,6.5,6.83,6.25,6.25,24874,0
+FONR.US,D,20070228,000000,6.25,6.75,6.25,6.38,13887,0
+FONR.US,D,20070301,000000,6.28,6.75,6.25,6.26,24102,0
+FONR.US,D,20070302,000000,6.73,6.75,6.25,6.5,8611,0
+FONR.US,D,20070305,000000,6.25,6.5,6,6,19494,0
+FONR.US,D,20070306,000000,6,6.25,5.5,5.6,22164,0
+FONR.US,D,20070307,000000,5.5,5.99,5.5,5.74,11416,0
+FONR.US,D,20070308,000000,5.74,5.88,5.5,5.5,11044,0
+FONR.US,D,20070309,000000,5.5,5.5,5,5.5,21479,0
+FONR.US,D,20070312,000000,5.25,5.75,5.24,5.5,7064,0
+FONR.US,D,20070313,000000,5.5,6,5.5,5.75,4494,0
+FONR.US,D,20070314,000000,5.5,5.97,5.28,5.5,4008,0
+FONR.US,D,20070315,000000,5.5,5.88,5.5,5.5,2668,0
+FONR.US,D,20070316,000000,5.5,6.25,5.5,5.75,4446,0
+FONR.US,D,20070319,000000,5.75,5.75,5.25,5.5,6391,0
+FONR.US,D,20070320,000000,5.05,5.73,5.05,5.38,5028,0
+FONR.US,D,20070321,000000,5.38,5.75,5.25,5.75,7284,0
+FONR.US,D,20070322,000000,5.75,6,5.5,5.79,15806,0
+FONR.US,D,20070323,000000,6,6.25,5.76,6.22,14139,0
+FONR.US,D,20070326,000000,6.25,6.5,6,6.48,17938,0
+FONR.US,D,20070327,000000,6.39,6.5,6.25,6.38,11730,0
+FONR.US,D,20070328,000000,6.5,7,6.5,6.72,26039,0
+FONR.US,D,20070329,000000,7,7,6.5,6.5,7633,0
+FONR.US,D,20070330,000000,6.75,6.75,5.62,6.5,10730,0
+FONR.US,D,20070402,000000,6.25,7,5.75,7,14650,0
+FONR.US,D,20070403,000000,6.75,7.5,6.75,7,6736,0
+FONR.US,D,20070404,000000,6.75,7,6.5,6.97,11871,0
+FONR.US,D,20070405,000000,6.97,7,6.5,6.75,7297,0
+FONR.US,D,20070409,000000,6.62,7,6.62,7,9693,0
+FONR.US,D,20070410,000000,7.25,7.5,6.75,7.25,30461,0
+FONR.US,D,20070411,000000,7,7.5,7,7.03,11586,0
+FONR.US,D,20070412,000000,7,7.25,6.75,7,10168,0
+FONR.US,D,20070413,000000,7.25,7.25,6.75,6.75,11642,0
+FONR.US,D,20070416,000000,6.75,7,6.5,6.75,7171,0
+FONR.US,D,20070417,000000,5.25,6.8,4.01,6.8,60188,0
+FONR.US,D,20070418,000000,6.8,7.2,5.81,6.46,36023,0
+FONR.US,D,20070419,000000,6.4,6.4,6.03,6.08,6907,0
+FONR.US,D,20070420,000000,6.02,6.15,5.8,5.81,24796,0
+FONR.US,D,20070423,000000,5.75,5.75,5,5.05,69449,0
+FONR.US,D,20070424,000000,4.7,4.98,4.7,4.7,83209,0
+FONR.US,D,20070425,000000,4.6,6,4.38,5.29,110448,0
+FONR.US,D,20070426,000000,5.33,5.5,5.25,5.44,14490,0
+FONR.US,D,20070427,000000,5.48,5.75,5.41,5.41,24056,0
+FONR.US,D,20070430,000000,5.37,5.39,5.25,5.25,6534,0
+FONR.US,D,20070501,000000,5.19,5.25,5.13,5.17,5432,0
+FONR.US,D,20070502,000000,5.12,5.99,5.12,5.76,20310,0
+FONR.US,D,20070503,000000,6,6.1,5.85,5.99,13975,0
+FONR.US,D,20070504,000000,5.9,6.09,5.9,5.91,9895,0
+FONR.US,D,20070507,000000,5.95,6.05,5.85,5.97,13711,0
+FONR.US,D,20070508,000000,6,6.1,6,6.02,11443,0
+FONR.US,D,20070509,000000,5.75,6,5.75,5.9,7733,0
+FONR.US,D,20070510,000000,5.9,6.05,5.76,5.9,3531,0
+FONR.US,D,20070511,000000,5.86,5.9,5.76,5.84,2481,0
+FONR.US,D,20070514,000000,5.75,5.79,5.25,5.4,20644,0
+FONR.US,D,20070515,000000,4.5,6.91,4.02,5.51,20805,0
+FONR.US,D,20070516,000000,5.4,6,5.12,5.17,9585,0
+FONR.US,D,20070517,000000,5.9,5.9,5.61,5.61,13603,0
+FONR.US,D,20070518,000000,5.67,6.1,5.67,6.08,39710,0
+FONR.US,D,20070521,000000,6,6,5.5,5.72,26804,0
+FONR.US,D,20070522,000000,5.8,5.95,5.6,5.9,9594,0
+FONR.US,D,20070523,000000,5.85,5.85,5.6,5.78,7461,0
+FONR.US,D,20070524,000000,5.7,5.77,5.6,5.65,2708,0
+FONR.US,D,20070525,000000,5.65,5.84,5.65,5.71,2720,0
+FONR.US,D,20070529,000000,5.7,5.75,5.7,5.7,3170,0
+FONR.US,D,20070530,000000,5.5,5.74,5.5,5.74,9336,0
+FONR.US,D,20070531,000000,5.75,5.75,5.55,5.6,4592,0
+FONR.US,D,20070601,000000,5.52,5.56,5.48,5.48,13608,0
+FONR.US,D,20070604,000000,5.47,5.83,5.4,5.61,24347,0
+FONR.US,D,20070605,000000,5.52,5.6,5.5,5.51,2605,0
+FONR.US,D,20070606,000000,5.52,5.79,5.45,5.47,7975,0
+FONR.US,D,20070607,000000,5.4,5.47,5.2,5.22,11226,0
+FONR.US,D,20070608,000000,5.21,5.21,5.15,5.19,4073,0
+FONR.US,D,20070611,000000,5.24,5.47,5.19,5.47,10000,0
+FONR.US,D,20070612,000000,5.5,5.55,5.26,5.31,4900,0
+FONR.US,D,20070613,000000,5.25,5.42,5.17,5.28,2753,0
+FONR.US,D,20070614,000000,5.25,5.49,5.25,5.26,4162,0
+FONR.US,D,20070615,000000,5.25,5.29,5.2,5.22,7824,0
+FONR.US,D,20070618,000000,5.17,5.24,5.17,5.17,2819,0
+FONR.US,D,20070619,000000,5.2,5.21,5.16,5.2,7466,0
+FONR.US,D,20070620,000000,5.3,5.3,5.14,5.14,6006,0
+FONR.US,D,20070621,000000,5.14,5.18,5.1,5.12,6839,0
+FONR.US,D,20070622,000000,5.12,5.18,5.12,5.17,6341,0
+FONR.US,D,20070625,000000,5.28,5.45,5.03,5.03,10071,0
+FONR.US,D,20070626,000000,5.05,5.13,5.04,5.04,3841,0
+FONR.US,D,20070627,000000,5.02,5.06,5,5.04,6266,0
+FONR.US,D,20070628,000000,5.14,5.14,4.97,5,17836,0
+FONR.US,D,20070629,000000,4.95,5.03,4.95,4.97,2573,0
+FONR.US,D,20070702,000000,4.89,4.89,4.64,4.75,12354,0
+FONR.US,D,20070703,000000,4.67,4.68,4.65,4.66,6321,0
+FONR.US,D,20070705,000000,4.79,4.84,4.44,4.49,14879,0
+FONR.US,D,20070706,000000,4.42,4.46,4.34,4.41,34217,0
+FONR.US,D,20070709,000000,4.37,4.39,4.2,4.21,10933,0
+FONR.US,D,20070710,000000,4.32,9.12,4.32,7.41,1539117,0
+FONR.US,D,20070711,000000,7.77,10,7.58,8.14,1507691,0
+FONR.US,D,20070712,000000,8.23,8.39,7.23,7.43,390805,0
+FONR.US,D,20070713,000000,7.55,7.6,6.9,7.18,194874,0
+FONR.US,D,20070716,000000,7.18,7.18,6.6,6.68,129661,0
+FONR.US,D,20070717,000000,6.73,7.75,6.73,7.26,284585,0
+FONR.US,D,20070718,000000,7.25,7.66,7.2,7.33,91037,0
+FONR.US,D,20070719,000000,7.27,7.28,6.96,7,60037,0
+FONR.US,D,20070720,000000,6.91,7.25,6.8,7.1,102482,0
+FONR.US,D,20070723,000000,7.05,7.24,7.01,7.11,66399,0
+FONR.US,D,20070724,000000,7.51,7.8,7.34,7.5,165604,0
+FONR.US,D,20070725,000000,7.46,7.48,7,7.13,67060,0
+FONR.US,D,20070726,000000,7.16,7.19,6.81,6.86,37871,0
+FONR.US,D,20070727,000000,6.9,7.09,6.8,6.93,34060,0
+FONR.US,D,20070730,000000,6.87,7,6.81,6.96,18821,0
+FONR.US,D,20070731,000000,6.91,7.3,6.8,7.2,32939,0
+FONR.US,D,20070801,000000,7.01,7.25,6.96,7.24,17276,0
+FONR.US,D,20070802,000000,7.14,7.23,6.87,7,16341,0
+FONR.US,D,20070803,000000,7.34,7.34,7,7.1,25367,0
+FONR.US,D,20070806,000000,7.25,7.25,6.4,6.9,44807,0
+FONR.US,D,20070807,000000,6.9,6.9,6.76,6.84,9103,0
+FONR.US,D,20070808,000000,6.83,7,6.67,6.77,27512,0
+FONR.US,D,20070809,000000,6.81,6.81,6.31,6.48,52228,0
+FONR.US,D,20070810,000000,6.48,6.69,6.09,6.2,39801,0
+FONR.US,D,20070813,000000,6.2,6.46,6.13,6.38,33151,0
+FONR.US,D,20070814,000000,6.46,6.78,6.29,6.48,39474,0
+FONR.US,D,20070815,000000,6.52,7.11,6.51,6.9,39419,0
+FONR.US,D,20070816,000000,6.73,7.1,6.62,6.86,32085,0
+FONR.US,D,20070817,000000,6.87,7.08,6.58,6.89,24590,0
+FONR.US,D,20070820,000000,6.83,7.38,6.83,7.22,28279,0
+FONR.US,D,20070821,000000,7.32,7.53,7.32,7.53,17883,0
+FONR.US,D,20070822,000000,7.5,7.62,7.38,7.43,15098,0
+FONR.US,D,20070823,000000,7.5,7.5,7.18,7.32,26762,0
+FONR.US,D,20070824,000000,7.1,7.49,6.97,7.05,9920,0
+FONR.US,D,20070827,000000,7.07,7.58,7.07,7.29,23826,0
+FONR.US,D,20070828,000000,7.2,7.68,7.2,7.25,18677,0
+FONR.US,D,20070829,000000,7.26,7.8,7.26,7.36,11583,0
+FONR.US,D,20070830,000000,7.4,7.56,7.27,7.34,8514,0
+FONR.US,D,20070831,000000,7.28,7.78,7.28,7.4,11384,0
+FONR.US,D,20070904,000000,7.4,7.45,7.1,7.1,25260,0
+FONR.US,D,20070905,000000,7.03,7.35,7.03,7.35,19535,0
+FONR.US,D,20070906,000000,7.17,7.27,7.08,7.1,18519,0
+FONR.US,D,20070907,000000,7.2,7.2,6.85,6.9,24972,0
+FONR.US,D,20070910,000000,6.99,6.99,6.3,6.45,57713,0
+FONR.US,D,20070911,000000,6.4,6.75,6.3,6.59,18137,0
+FONR.US,D,20070912,000000,6.52,6.95,6.52,6.85,20314,0
+FONR.US,D,20070913,000000,6.82,7.2,6.8,7.15,33318,0
+FONR.US,D,20070914,000000,7.04,7.15,6.75,6.97,26050,0
+FONR.US,D,20070917,000000,6.93,7.23,6.88,7.21,24910,0
+FONR.US,D,20070918,000000,6.85,7.14,6.85,6.85,12919,0
+FONR.US,D,20070919,000000,6.79,7,6.79,6.86,10890,0
+FONR.US,D,20070920,000000,6.75,7.1,6.7,6.92,5949,0
+FONR.US,D,20070921,000000,6.86,7,6.81,6.9,4532,0
+FONR.US,D,20070924,000000,6.98,6.98,6.8,6.9,8468,0
+FONR.US,D,20070925,000000,6.95,7.25,6.8,7.03,17567,0
+FONR.US,D,20070926,000000,6.92,7.25,6.92,7.2,34927,0
+FONR.US,D,20070927,000000,6.99,7.24,6.99,7.21,18138,0
+FONR.US,D,20070928,000000,7.22,7.36,6.7,6.71,63406,0
+FONR.US,D,20071001,000000,6.7,6.71,6.52,6.53,27935,0
+FONR.US,D,20071002,000000,6.6,6.76,6.5,6.63,13935,0
+FONR.US,D,20071003,000000,6.51,6.6,6.37,6.43,27820,0
+FONR.US,D,20071004,000000,6.51,6.66,6.45,6.55,17994,0
+FONR.US,D,20071005,000000,6.54,6.67,6.53,6.6,5650,0
+FONR.US,D,20071008,000000,6.54,6.54,6.32,6.32,14599,0
+FONR.US,D,20071009,000000,6.33,6.39,5.9,5.91,62638,0
+FONR.US,D,20071010,000000,5.87,6.03,5.8,6,16593,0
+FONR.US,D,20071011,000000,6.06,6.25,6,6,13788,0
+FONR.US,D,20071012,000000,6,6.09,6,6.09,3180,0
+FONR.US,D,20071015,000000,6.1,6.12,6.1,6.1,3253,0
+FONR.US,D,20071016,000000,6,6,5.75,5.85,14025,0
+FONR.US,D,20071017,000000,5.86,5.97,5.8,5.88,11593,0
+FONR.US,D,20071018,000000,7.02,8.8,7.02,7.32,597901,0
+FONR.US,D,20071019,000000,7.54,7.54,7.02,7.4,74641,0
+FONR.US,D,20071022,000000,7.2,7.28,6.95,7.25,34502,0
+FONR.US,D,20071023,000000,7.23,7.4,7.05,7.13,26772,0
+FONR.US,D,20071024,000000,7.42,8.1,7.42,7.66,58927,0
+FONR.US,D,20071025,000000,7.8,7.83,7.57,7.57,30722,0
+FONR.US,D,20071026,000000,7.52,7.52,7.25,7.27,18748,0
+FONR.US,D,20071029,000000,7.27,7.43,7.11,7.28,20225,0
+FONR.US,D,20071030,000000,7.25,7.28,7,7.1,30433,0
+FONR.US,D,20071031,000000,7.1,7.28,7.05,7.05,9851,0
+FONR.US,D,20071101,000000,7.23,7.5,7.15,7.5,26979,0
+FONR.US,D,20071102,000000,7.59,7.61,7.1,7.24,19156,0
+FONR.US,D,20071105,000000,7.15,7.3,7.1,7.21,9730,0
+FONR.US,D,20071106,000000,7.1,7.48,7.01,7.06,47783,0
+FONR.US,D,20071107,000000,7.16,7.35,7.01,7.06,16836,0
+FONR.US,D,20071108,000000,7.02,7.11,6.93,7,17140,0
+FONR.US,D,20071109,000000,7.05,7.15,6.9,6.98,11810,0
+FONR.US,D,20071112,000000,7,7.09,6.99,7,21814,0
+FONR.US,D,20071113,000000,6.93,7.1,6.93,7.1,22441,0
+FONR.US,D,20071114,000000,7.12,7.37,7.12,7.26,29256,0
+FONR.US,D,20071115,000000,7.24,7.25,7.02,7.18,7407,0
+FONR.US,D,20071116,000000,7.22,7.48,7.08,7.14,31641,0
+FONR.US,D,20071119,000000,7.03,7.05,6.85,7,41136,0
+FONR.US,D,20071120,000000,7.01,7.3,7,7.24,31505,0
+FONR.US,D,20071121,000000,7.23,7.24,6.94,6.98,10675,0
+FONR.US,D,20071123,000000,6.82,6.97,6.82,6.91,9605,0
+FONR.US,D,20071126,000000,7,7,6.96,6.98,17493,0
+FONR.US,D,20071127,000000,6.98,7.29,6.88,7.21,14745,0
+FONR.US,D,20071128,000000,7.13,7.14,7.09,7.13,4022,0
+FONR.US,D,20071129,000000,7,7.15,7,7.02,5203,0
+FONR.US,D,20071130,000000,7.02,7.19,6.92,7,16617,0
+FONR.US,D,20071203,000000,6.9,6.98,6.77,6.86,8463,0
+FONR.US,D,20071204,000000,6.86,6.88,6.75,6.78,7069,0
+FONR.US,D,20071205,000000,6.75,6.75,6.58,6.58,8435,0
+FONR.US,D,20071206,000000,6.6,6.75,6.57,6.6,12544,0
+FONR.US,D,20071207,000000,6.65,6.72,6.63,6.63,7272,0
+FONR.US,D,20071210,000000,6.69,6.74,6.49,6.59,4666,0
+FONR.US,D,20071211,000000,6.54,6.68,6.28,6.43,13466,0
+FONR.US,D,20071212,000000,6.74,6.74,6.38,6.47,23865,0
+FONR.US,D,20071213,000000,6.44,6.53,6.38,6.39,9643,0
+FONR.US,D,20071214,000000,6.4,6.4,6.35,6.38,12220,0
+FONR.US,D,20071217,000000,6.33,6.39,6,6.1,17148,0
+FONR.US,D,20071218,000000,6.08,6.24,5.6,5.82,21354,0
+FONR.US,D,20071219,000000,5.77,5.77,5.25,5.25,48309,0
+FONR.US,D,20071220,000000,5.24,5.54,5.2,5.54,22943,0
+FONR.US,D,20071221,000000,5.46,5.77,5.44,5.57,16686,0
+FONR.US,D,20071224,000000,5.48,5.61,5.4,5.4,10685,0
+FONR.US,D,20071226,000000,5.46,5.5,5.39,5.44,11101,0
+FONR.US,D,20071227,000000,5.4,5.45,5.33,5.38,13925,0
+FONR.US,D,20071228,000000,5.4,5.41,5.18,5.2,27239,0
+FONR.US,D,20071231,000000,5.22,5.39,5.2,5.2,23859,0
+FONR.US,D,20080102,000000,5.4,5.45,5.21,5.32,7439,0
+FONR.US,D,20080103,000000,5.27,5.29,5.2,5.21,2360,0
+FONR.US,D,20080104,000000,5.2,5.27,5.08,5.11,13314,0
+FONR.US,D,20080107,000000,5.08,5.45,5.08,5.23,9469,0
+FONR.US,D,20080108,000000,5.17,5.2,5.01,5.06,33495,0
+FONR.US,D,20080109,000000,5.13,5.14,4.97,5,11712,0
+FONR.US,D,20080110,000000,4.9,4.94,4.47,4.9,24955,0
+FONR.US,D,20080111,000000,4.72,5.1,4.72,5.06,18760,0
+FONR.US,D,20080114,000000,5.1,5.1,4.73,4.74,12112,0
+FONR.US,D,20080115,000000,4.7,4.99,4.7,4.75,11150,0
+FONR.US,D,20080116,000000,4.75,4.95,4.55,4.81,11306,0
+FONR.US,D,20080117,000000,4.79,4.83,4.66,4.69,3675,0
+FONR.US,D,20080118,000000,4.75,4.75,4.5,4.57,10678,0
+FONR.US,D,20080122,000000,4.08,4.34,4.08,4.3,17370,0
+FONR.US,D,20080123,000000,4.22,4.44,4.22,4.35,7625,0
+FONR.US,D,20080124,000000,4.34,4.46,4.32,4.4,2793,0
+FONR.US,D,20080125,000000,4.32,4.36,4.31,4.34,4236,0
+FONR.US,D,20080128,000000,4.23,4.38,4.23,4.38,6320,0
+FONR.US,D,20080129,000000,4.33,4.48,4.33,4.43,1500,0
+FONR.US,D,20080130,000000,4.26,4.36,4.26,4.35,3500,0
+FONR.US,D,20080131,000000,4.22,4.31,4.18,4.29,13992,0
+FONR.US,D,20080201,000000,4.27,4.46,4.22,4.33,11834,0
+FONR.US,D,20080204,000000,4.24,4.42,4.18,4.25,9154,0
+FONR.US,D,20080205,000000,4.18,4.22,4.15,4.21,4100,0
+FONR.US,D,20080206,000000,4.24,4.29,4.22,4.22,5300,0
+FONR.US,D,20080207,000000,4.25,4.27,4.2,4.26,1663,0
+FONR.US,D,20080208,000000,4.21,4.26,4.2,4.22,1700,0
+FONR.US,D,20080211,000000,4.27,4.29,4.18,4.29,5629,0
+FONR.US,D,20080212,000000,4.24,4.3,4.15,4.17,9960,0
+FONR.US,D,20080213,000000,4.19,4.47,4.15,4.24,3210,0
+FONR.US,D,20080214,000000,4.2,4.33,4.16,4.17,5991,0
+FONR.US,D,20080215,000000,4.17,4.2,4.17,4.19,880,0
+FONR.US,D,20080219,000000,4.42,4.48,4.25,4.25,9624,0
+FONR.US,D,20080220,000000,4.32,4.32,4.23,4.28,5359,0
+FONR.US,D,20080221,000000,4.24,4.24,4.11,4.11,5469,0
+FONR.US,D,20080222,000000,4.11,4.15,4.06,4.06,14020,0
+FONR.US,D,20080225,000000,4.09,4.93,4.07,4.38,111262,0
+FONR.US,D,20080226,000000,4.3,4.64,4.25,4.64,12593,0
+FONR.US,D,20080227,000000,4.43,4.6,4.4,4.5,5100,0
+FONR.US,D,20080228,000000,4.41,4.46,4.35,4.42,9891,0
+FONR.US,D,20080229,000000,4.36,4.63,4.13,4.27,6533,0
+FONR.US,D,20080303,000000,4.31,4.82,4.06,4.15,14941,0
+FONR.US,D,20080304,000000,4.18,4.19,3.95,3.96,19948,0
+FONR.US,D,20080305,000000,3.89,3.9,3.77,3.84,16740,0
+FONR.US,D,20080306,000000,3.8,3.83,3.44,3.44,31437,0
+FONR.US,D,20080307,000000,3.38,3.38,3,3.22,42083,0
+FONR.US,D,20080310,000000,3.12,3.3,3.07,3.07,11737,0
+FONR.US,D,20080311,000000,3.01,3.2,3.01,3.17,13312,0
+FONR.US,D,20080312,000000,3.15,3.15,2.68,2.81,51093,0
+FONR.US,D,20080313,000000,2.85,2.97,2.68,2.92,16555,0
+FONR.US,D,20080314,000000,2.92,2.92,2.75,2.79,18325,0
+FONR.US,D,20080317,000000,2.6,2.69,2.6,2.6,13374,0
+FONR.US,D,20080318,000000,2.6,2.66,2.6,2.62,4896,0
+FONR.US,D,20080319,000000,2.59,2.67,2.52,2.52,9064,0
+FONR.US,D,20080320,000000,2.5,2.74,2.38,2.49,8981,0
+FONR.US,D,20080324,000000,2.5,2.75,2.5,2.72,8100,0
+FONR.US,D,20080325,000000,2.68,2.9,2.68,2.8,6116,0
+FONR.US,D,20080326,000000,2.82,3.09,2.82,3,23600,0
+FONR.US,D,20080327,000000,3.22,3.59,3.22,3.59,48758,0
+FONR.US,D,20080328,000000,3.54,3.75,3.54,3.75,21958,0
+FONR.US,D,20080331,000000,3.82,3.89,3.7,3.81,14483,0
+FONR.US,D,20080401,000000,3.85,3.85,3.53,3.53,17909,0
+FONR.US,D,20080402,000000,3.43,3.43,3.35,3.37,5966,0
+FONR.US,D,20080403,000000,3.3,3.9,3.3,3.79,16315,0
+FONR.US,D,20080404,000000,3.87,3.87,3.5,3.75,3080,0
+FONR.US,D,20080407,000000,3.75,4.04,3.5,3.73,4289,0
+FONR.US,D,20080408,000000,3.88,4.2,3.8,4.19,23558,0
+FONR.US,D,20080409,000000,4.2,4.2,4,4.03,4910,0
+FONR.US,D,20080410,000000,3.98,3.98,3.5,3.5,36626,0
+FONR.US,D,20080411,000000,3.5,3.56,3.5,3.5,2264,0
+FONR.US,D,20080414,000000,3.4,3.49,3.3,3.31,5669,0
+FONR.US,D,20080415,000000,3.27,3.35,3.25,3.27,5499,0
+FONR.US,D,20080416,000000,3.25,3.3,3.08,3.3,5775,0
+FONR.US,D,20080417,000000,3.3,3.3,3.25,3.25,2461,0
+FONR.US,D,20080418,000000,3.2,3.2,3.07,3.08,7730,0
+FONR.US,D,20080421,000000,3.03,3.1,3,3.01,3315,0
+FONR.US,D,20080422,000000,3.02,3.06,3.02,3.05,3890,0
+FONR.US,D,20080423,000000,3.02,3.1,2.92,3.1,5908,0
+FONR.US,D,20080424,000000,3.06,3.07,3.01,3.05,2325,0
+FONR.US,D,20080425,000000,3.01,3.05,2.98,3.02,5700,0
+FONR.US,D,20080428,000000,2.98,3.04,2.94,3.01,6787,0
+FONR.US,D,20080429,000000,2.96,3,2.94,2.95,4061,0
+FONR.US,D,20080430,000000,3,3.12,2.85,2.94,12798,0
+FONR.US,D,20080501,000000,2.9,3.29,2.9,3.17,8998,0
+FONR.US,D,20080502,000000,3.07,3.1,3.07,3.07,8492,0
+FONR.US,D,20080505,000000,3.11,3.19,3.11,3.19,1586,0
+FONR.US,D,20080506,000000,3.23,3.23,3.17,3.2,4641,0
+FONR.US,D,20080507,000000,3.16,3.16,3.08,3.11,4903,0
+FONR.US,D,20080508,000000,3.07,3.09,3.03,3.05,2824,0
+FONR.US,D,20080509,000000,3.09,3.09,2.97,2.99,13010,0
+FONR.US,D,20080512,000000,3.01,3.05,2.79,2.97,7179,0
+FONR.US,D,20080513,000000,2.93,2.93,2.86,2.89,5580,0
+FONR.US,D,20080514,000000,2.88,3.21,2.79,3.11,9350,0
+FONR.US,D,20080515,000000,2.89,2.89,2.61,2.86,7982,0
+FONR.US,D,20080516,000000,2.82,3.06,2.7,2.92,6782,0
+FONR.US,D,20080519,000000,2.97,3.43,2.9,3.17,20308,0
+FONR.US,D,20080520,000000,3.21,3.21,2.92,2.95,7430,0
+FONR.US,D,20080521,000000,2.93,2.98,2.9,2.92,4500,0
+FONR.US,D,20080522,000000,2.9,2.99,2.9,2.94,5644,0
+FONR.US,D,20080523,000000,2.92,3.01,2.92,3.01,7593,0
+FONR.US,D,20080527,000000,2.93,3.02,2.93,2.97,5400,0
+FONR.US,D,20080528,000000,2.94,3.01,2.9,2.92,2306,0
+FONR.US,D,20080529,000000,2.9,2.92,2.55,2.66,28995,0
+FONR.US,D,20080530,000000,2.65,2.77,2.65,2.72,6360,0
+FONR.US,D,20080602,000000,2.87,2.9,2.81,2.84,6289,0
+FONR.US,D,20080603,000000,2.79,2.79,2.71,2.72,3377,0
+FONR.US,D,20080604,000000,2.73,2.97,2.73,2.81,6440,0
+FONR.US,D,20080605,000000,2.78,2.97,2.75,2.96,9900,0
+FONR.US,D,20080606,000000,2.87,2.9,2.75,2.77,5820,0
+FONR.US,D,20080609,000000,2.65,2.7,2.6,2.6,16826,0
+FONR.US,D,20080610,000000,2.6,2.81,2.57,2.57,11429,0
+FONR.US,D,20080611,000000,2.57,2.75,2.57,2.62,7423,0
+FONR.US,D,20080612,000000,2.59,2.64,2.57,2.59,1845,0
+FONR.US,D,20080613,000000,2.63,2.73,2.61,2.72,1836,0
+FONR.US,D,20080616,000000,2.67,2.67,2.6,2.61,1256,0
+FONR.US,D,20080617,000000,2.64,2.64,2.57,2.64,6838,0
+FONR.US,D,20080618,000000,2.62,2.66,2.62,2.64,1965,0
+FONR.US,D,20080619,000000,2.61,2.66,2.56,2.61,6183,0
+FONR.US,D,20080620,000000,2.55,2.75,2.53,2.54,6520,0
+FONR.US,D,20080623,000000,2.5,2.55,2.45,2.45,9639,0
+FONR.US,D,20080624,000000,2.41,2.49,2.41,2.46,5310,0
+FONR.US,D,20080625,000000,2.46,2.58,2.41,2.43,5142,0
+FONR.US,D,20080626,000000,2.46,2.47,2.43,2.46,2912,0
+FONR.US,D,20080627,000000,2.51,2.51,2.39,2.39,13275,0
+FONR.US,D,20080630,000000,2.38,2.43,2.21,2.25,10075,0
+FONR.US,D,20080701,000000,2.25,2.3,2.23,2.25,23307,0
+FONR.US,D,20080702,000000,2.22,2.28,2.22,2.22,2847,0
+FONR.US,D,20080703,000000,2.19,2.19,2.1,2.1,15257,0
+FONR.US,D,20080707,000000,2.09,2.15,1.91,2.12,21411,0
+FONR.US,D,20080708,000000,2.13,2.15,1.97,2.13,37379,0
+FONR.US,D,20080709,000000,2.1,2.15,2.1,2.14,6275,0
+FONR.US,D,20080710,000000,2.15,2.33,2.12,2.17,7966,0
+FONR.US,D,20080711,000000,2.2,2.43,2.1,2.2,29307,0
+FONR.US,D,20080714,000000,2.15,2.19,1.94,2.15,34767,0
+FONR.US,D,20080715,000000,2.15,2.2,1.96,2.09,17389,0
+FONR.US,D,20080716,000000,2.12,2.15,2.11,2.15,7085,0
+FONR.US,D,20080717,000000,2.11,2.11,2.02,2.08,10375,0
+FONR.US,D,20080718,000000,2.08,2.08,1.9,1.95,11284,0
+FONR.US,D,20080721,000000,1.92,1.97,1.64,1.7,32848,0
+FONR.US,D,20080722,000000,1.7,1.76,1.6,1.75,33574,0
+FONR.US,D,20080723,000000,1.7,1.74,1.67,1.71,10189,0
+FONR.US,D,20080724,000000,1.65,1.75,1.64,1.7,15667,0
+FONR.US,D,20080725,000000,1.67,1.75,1.66,1.69,4974,0
+FONR.US,D,20080728,000000,1.73,1.73,1.64,1.66,9583,0
+FONR.US,D,20080729,000000,1.66,1.69,1.66,1.66,4321,0
+FONR.US,D,20080730,000000,1.65,1.8,1.65,1.78,10365,0
+FONR.US,D,20080731,000000,1.75,1.75,1.69,1.72,3752,0
+FONR.US,D,20080801,000000,1.66,1.7,1.65,1.66,6654,0
+FONR.US,D,20080804,000000,1.65,1.69,1.65,1.69,10312,0
+FONR.US,D,20080805,000000,1.66,1.66,1.56,1.58,8938,0
+FONR.US,D,20080806,000000,1.54,1.59,1.5,1.5,17339,0
+FONR.US,D,20080807,000000,1.5,1.73,1.5,1.59,8747,0
+FONR.US,D,20080808,000000,1.56,1.72,1.56,1.7,9009,0
+FONR.US,D,20080811,000000,1.75,1.86,1.65,1.85,20602,0
+FONR.US,D,20080812,000000,1.79,1.96,1.79,1.81,2500,0
+FONR.US,D,20080813,000000,1.8,1.92,1.8,1.86,6750,0
+FONR.US,D,20080814,000000,1.94,2.01,1.84,1.92,1854,0
+FONR.US,D,20080815,000000,2.01,2.04,1.89,1.9,6834,0
+FONR.US,D,20080818,000000,1.85,1.99,1.83,1.84,5787,0
+FONR.US,D,20080819,000000,1.83,2.1,1.8,1.88,3640,0
+FONR.US,D,20080820,000000,1.92,1.92,1.8,1.89,7120,0
+FONR.US,D,20080821,000000,1.84,1.92,1.68,1.68,3928,0
+FONR.US,D,20080822,000000,1.81,1.88,1.67,1.75,1730,0
+FONR.US,D,20080825,000000,1.69,1.77,1.69,1.77,1855,0
+FONR.US,D,20080826,000000,1.7,1.81,1.7,1.72,3123,0
+FONR.US,D,20080827,000000,1.7,1.7,1.5,1.52,11998,0
+FONR.US,D,20080828,000000,1.5,1.55,1.5,1.55,5685,0
+FONR.US,D,20080829,000000,1.49,1.57,1.49,1.56,1204,0
+FONR.US,D,20080902,000000,1.49,1.56,1.45,1.53,2009,0
+FONR.US,D,20080903,000000,1.48,1.85,1.47,1.81,8320,0
+FONR.US,D,20080904,000000,1.74,1.74,1.48,1.54,4601,0
+FONR.US,D,20080905,000000,1.48,1.68,1.48,1.65,4729,0
+FONR.US,D,20080908,000000,1.49,1.61,1.49,1.55,6980,0
+FONR.US,D,20080909,000000,1.5,1.55,1.36,1.36,6051,0
+FONR.US,D,20080910,000000,1.36,1.57,1.36,1.57,3690,0
+FONR.US,D,20080911,000000,1.41,1.55,1.35,1.52,5708,0
+FONR.US,D,20080912,000000,1.36,1.52,1.35,1.52,2840,0
+FONR.US,D,20080915,000000,1.41,1.49,1.41,1.43,1648,0
+FONR.US,D,20080916,000000,1.38,1.47,1.35,1.39,3010,0
+FONR.US,D,20080917,000000,1.35,1.35,1.32,1.34,11398,0
+FONR.US,D,20080918,000000,1.26,1.29,1.22,1.27,10070,0
+FONR.US,D,20080919,000000,1.26,1.31,1.05,1.16,40891,0
+FONR.US,D,20080922,000000,1.16,1.39,1.16,1.36,9518,0
+FONR.US,D,20080923,000000,1.44,1.5,1.4,1.5,7827,0
+FONR.US,D,20080924,000000,1.4,1.54,1.39,1.48,8733,0
+FONR.US,D,20080925,000000,1.44,1.73,1.44,1.67,5730,0
+FONR.US,D,20080926,000000,1.41,1.62,1.2,1.33,58766,0
+FONR.US,D,20080929,000000,1.38,1.42,0.9,1.14,106124,0
+FONR.US,D,20080930,000000,0.97,1.2,0.9,1.18,5311,0
+FONR.US,D,20081001,000000,1.14,1.42,1.06,1.06,2588,0
+FONR.US,D,20081002,000000,1.3,1.3,1.08,1.08,1332,0
+FONR.US,D,20081003,000000,1.1,1.44,1.1,1.26,5002,0
+FONR.US,D,20081006,000000,1.2,1.3,0.95,1.15,16067,0
+FONR.US,D,20081007,000000,1.01,1.38,0.66,0.93,20964,0
+FONR.US,D,20081008,000000,0.95,1,0.71,0.72,35536,0
+FONR.US,D,20081009,000000,0.75,0.87,0.75,0.77,9045,0
+FONR.US,D,20081010,000000,0.77,0.9,0.66,0.73,20865,0
+FONR.US,D,20081013,000000,0.66,0.83,0.66,0.8,6409,0
+FONR.US,D,20081014,000000,0.8,0.85,0.75,0.77,3515,0
+FONR.US,D,20081015,000000,0.86,0.86,0.7,0.72,9450,0
+FONR.US,D,20081016,000000,0.73,0.79,0.67,0.75,12077,0
+FONR.US,D,20081017,000000,0.75,0.75,0.67,0.74,19711,0
+FONR.US,D,20081020,000000,0.75,0.76,0.7,0.71,8997,0
+FONR.US,D,20081021,000000,0.72,0.87,0.67,0.71,12008,0
+FONR.US,D,20081022,000000,0.68,0.68,0.68,0.68,1950,0
+FONR.US,D,20081023,000000,0.67,0.69,0.67,0.67,10663,0
+FONR.US,D,20081024,000000,0.67,0.75,0.67,0.75,14268,0
+FONR.US,D,20081027,000000,0.75,0.88,0.74,0.88,4292,0
+FONR.US,D,20081028,000000,0.76,0.8,0.75,0.77,3900,0
+FONR.US,D,20081029,000000,0.78,0.8,0.75,0.8,4074,0
+FONR.US,D,20081030,000000,0.79,0.79,0.79,0.79,160,0
+FONR.US,D,20081031,000000,0.79,0.8,0.79,0.8,2119,0
+FONR.US,D,20081103,000000,0.8,0.81,0.67,0.8,6789,0
+FONR.US,D,20081104,000000,0.85,0.85,0.67,0.67,4400,0
+FONR.US,D,20081105,000000,0.67,0.76,0.67,0.76,2371,0
+FONR.US,D,20081106,000000,0.75,0.78,0.75,0.77,6280,0
+FONR.US,D,20081107,000000,0.72,0.76,0.72,0.73,4876,0
+FONR.US,D,20081110,000000,0.74,0.74,0.74,0.74,826,0
+FONR.US,D,20081111,000000,0.75,0.76,0.7,0.7,3292,0
+FONR.US,D,20081112,000000,0.67,0.72,0.67,0.69,5013,0
+FONR.US,D,20081113,000000,0.7,0.71,0.67,0.67,7196,0
+FONR.US,D,20081114,000000,0.67,3.49,0.67,1.58,446176,0
+FONR.US,D,20081117,000000,1.69,1.99,1.45,1.79,262573,0
+FONR.US,D,20081118,000000,1.99,1.99,1.59,1.8,102996,0
+FONR.US,D,20081119,000000,1.68,1.68,1.02,1.35,89676,0
+FONR.US,D,20081120,000000,1.3,1.3,1.1,1.1,48063,0
+FONR.US,D,20081121,000000,1.29,1.39,1,1.05,63370,0
+FONR.US,D,20081124,000000,1.07,1.09,0.9,0.9,16744,0
+FONR.US,D,20081125,000000,0.87,1.02,0.83,0.91,25963,0
+FONR.US,D,20081126,000000,0.87,1,0.87,0.96,59749,0
+FONR.US,D,20081128,000000,0.91,0.95,0.85,0.89,3330,0
+FONR.US,D,20081201,000000,0.89,1.02,0.89,1.02,29165,0
+FONR.US,D,20081202,000000,1.01,1.01,0.89,0.93,11936,0
+FONR.US,D,20081203,000000,0.91,0.95,0.85,0.95,6472,0
+FONR.US,D,20081204,000000,0.92,0.99,0.88,0.88,17207,0
+FONR.US,D,20081205,000000,0.88,0.94,0.88,0.91,10685,0
+FONR.US,D,20081208,000000,0.88,0.99,0.88,0.92,20745,0
+FONR.US,D,20081209,000000,0.88,0.99,0.88,0.92,21932,0
+FONR.US,D,20081210,000000,0.93,0.97,0.92,0.97,27643,0
+FONR.US,D,20081211,000000,0.98,1.09,0.98,1,26037,0
+FONR.US,D,20081212,000000,0.96,1,0.92,0.94,18944,0
+FONR.US,D,20081215,000000,0.95,1.59,0.95,1.15,23526,0
+FONR.US,D,20081216,000000,1.47,1.65,1.4,1.45,53488,0
+FONR.US,D,20081217,000000,1.38,1.65,1.2,1.22,16610,0
+FONR.US,D,20081218,000000,1.24,1.6,1.2,1.34,13001,0
+FONR.US,D,20081219,000000,1.4,1.59,1.16,1.34,11059,0
+FONR.US,D,20081222,000000,1.3,1.3,1.18,1.2,3529,0
+FONR.US,D,20081223,000000,0.96,1.1,0.94,1.07,12701,0
+FONR.US,D,20081224,000000,1.03,1.05,0.98,1.02,6822,0
+FONR.US,D,20081226,000000,1.01,1.04,1,1.01,4911,0
+FONR.US,D,20081229,000000,1.02,1.02,0.91,0.94,11355,0
+FONR.US,D,20081230,000000,0.91,0.91,0.85,0.85,17144,0
+FONR.US,D,20081231,000000,0.85,0.85,0.8,0.83,28087,0
+FONR.US,D,20090102,000000,0.83,0.92,0.81,0.92,8460,0
+FONR.US,D,20090105,000000,0.87,1.25,0.87,0.99,11614,0
+FONR.US,D,20090106,000000,1.09,1.1,0.98,1,13444,0
+FONR.US,D,20090107,000000,1.03,1.1,0.99,0.99,17087,0
+FONR.US,D,20090108,000000,1,1,0.93,0.94,10068,0
+FONR.US,D,20090109,000000,0.89,0.95,0.89,0.94,1816,0
+FONR.US,D,20090112,000000,0.89,0.91,0.89,0.91,3640,0
+FONR.US,D,20090113,000000,0.9,0.93,0.9,0.93,1553,0
+FONR.US,D,20090114,000000,0.92,0.93,0.9,0.93,4992,0
+FONR.US,D,20090115,000000,0.91,0.95,0.89,0.91,6437,0
+FONR.US,D,20090116,000000,0.93,0.93,0.93,0.93,100,0
+FONR.US,D,20090120,000000,1.25,1.25,0.92,0.94,3548,0
+FONR.US,D,20090121,000000,0.89,1,0.89,0.99,350,0
+FONR.US,D,20090122,000000,0.99,0.99,0.66,0.85,43513,0
+FONR.US,D,20090123,000000,0.85,0.9,0.85,0.87,3309,0
+FONR.US,D,20090126,000000,0.81,0.92,0.81,0.9,1200,0
+FONR.US,D,20090127,000000,0.85,0.9,0.85,0.88,2022,0
+FONR.US,D,20090128,000000,0.92,0.92,0.92,0.92,800,0
+FONR.US,D,20090129,000000,0.89,0.89,0.89,0.89,5200,0
+FONR.US,D,20090130,000000,0.89,0.91,0.82,0.91,5325,0
+FONR.US,D,20090202,000000,0.82,0.85,0.82,0.82,1200,0
+FONR.US,D,20090203,000000,0.81,0.81,0.81,0.81,684,0
+FONR.US,D,20090204,000000,0.82,0.83,0.82,0.82,5100,0
+FONR.US,D,20090205,000000,0.82,0.84,0.82,0.82,5422,0
+FONR.US,D,20090206,000000,0.82,0.83,0.75,0.8,16409,0
+FONR.US,D,20090209,000000,0.83,0.83,0.75,0.78,8350,0
+FONR.US,D,20090210,000000,0.77,0.79,0.67,0.7,22112,0
+FONR.US,D,20090211,000000,0.84,0.84,0.67,0.68,15856,0
+FONR.US,D,20090212,000000,0.85,0.85,0.67,0.68,14120,0
+FONR.US,D,20090213,000000,0.83,0.83,0.68,0.68,8878,0
+FONR.US,D,20090217,000000,0.77,0.77,0.7,0.77,2120,0
+FONR.US,D,20090218,000000,0.81,1.38,0.81,0.97,224097,0
+FONR.US,D,20090219,000000,0.95,1.19,0.82,0.9,44185,0
+FONR.US,D,20090220,000000,0.83,0.94,0.7,0.72,23996,0
+FONR.US,D,20090223,000000,0.73,0.85,0.66,0.75,33511,0
+FONR.US,D,20090224,000000,0.77,0.77,0.71,0.75,3024,0
+FONR.US,D,20090225,000000,0.8,0.8,0.69,0.69,31149,0
+FONR.US,D,20090226,000000,0.79,0.93,0.7,0.7,15940,0
+FONR.US,D,20090227,000000,0.7,0.7,0.68,0.68,11430,0
+FONR.US,D,20090302,000000,0.67,0.67,0.62,0.66,10780,0
+FONR.US,D,20090303,000000,0.66,0.7,0.66,0.69,14012,0
+FONR.US,D,20090304,000000,0.69,0.8,0.62,0.66,17392,0
+FONR.US,D,20090305,000000,0.66,0.73,0.65,0.67,27113,0
+FONR.US,D,20090306,000000,0.62,0.66,0.62,0.63,8198,0
+FONR.US,D,20090309,000000,0.64,0.65,0.63,0.63,14122,0
+FONR.US,D,20090310,000000,0.64,0.73,0.64,0.73,800,0
+FONR.US,D,20090311,000000,0.72,0.72,0.63,0.65,5578,0
+FONR.US,D,20090312,000000,0.66,0.71,0.65,0.7,15565,0
+FONR.US,D,20090313,000000,0.74,0.74,0.69,0.69,2550,0
+FONR.US,D,20090316,000000,0.69,0.69,0.67,0.67,3539,0
+FONR.US,D,20090317,000000,0.68,0.68,0.68,0.68,770,0
+FONR.US,D,20090318,000000,0.7,0.82,0.7,0.76,2918,0
+FONR.US,D,20090319,000000,0.7,0.73,0.7,0.7,6994,0
+FONR.US,D,20090320,000000,0.7,0.72,0.7,0.7,5561,0
+FONR.US,D,20090323,000000,0.7,0.7,0.7,0.7,160,0
+FONR.US,D,20090324,000000,0.96,0.96,0.7,0.79,43197,0
+FONR.US,D,20090325,000000,0.87,0.94,0.83,0.83,6185,0
+FONR.US,D,20090326,000000,0.8,0.82,0.8,0.82,2945,0
+FONR.US,D,20090327,000000,0.82,0.82,0.76,0.76,1462,0
+FONR.US,D,20090330,000000,0.88,0.9,0.78,0.89,7612,0
+FONR.US,D,20090331,000000,0.93,0.93,0.82,0.84,1035,0
+FONR.US,D,20090401,000000,0.85,0.91,0.83,0.91,7748,0
+FONR.US,D,20090402,000000,0.93,0.99,0.91,0.92,39678,0
+FONR.US,D,20090403,000000,0.82,0.9,0.82,0.9,5160,0
+FONR.US,D,20090406,000000,0.9,0.9,0.9,0.9,2580,0
+FONR.US,D,20090407,000000,0.9,0.95,0.9,0.93,990,0
+FONR.US,D,20090408,000000,0.93,0.93,0.93,0.93,2100,0
+FONR.US,D,20090409,000000,0.95,0.99,0.95,0.98,4600,0
+FONR.US,D,20090413,000000,0.92,1.15,0.92,1.15,29298,0
+FONR.US,D,20090414,000000,1.2,1.25,1.08,1.13,22909,0
+FONR.US,D,20090415,000000,1.2,1.2,0.93,0.93,19620,0
+FONR.US,D,20090416,000000,0.95,1.18,0.92,0.92,27576,0
+FONR.US,D,20090417,000000,0.86,1.15,0.86,1,49078,0
+FONR.US,D,20090420,000000,1.05,1.17,0.95,1.17,14176,0
+FONR.US,D,20090421,000000,1.05,1.14,0.98,1.03,12660,0
+FONR.US,D,20090422,000000,1.05,1.05,1,1.01,14630,0
+FONR.US,D,20090423,000000,1,1.1,0.98,1.01,6713,0
+FONR.US,D,20090424,000000,1.06,1.07,1,1.02,5969,0
+FONR.US,D,20090427,000000,0.97,1.02,0.96,0.96,3257,0
+FONR.US,D,20090428,000000,0.96,0.99,0.96,0.98,3022,0
+FONR.US,D,20090429,000000,1.04,1.04,0.99,0.99,22650,0
+FONR.US,D,20090430,000000,1.03,1.05,1.01,1.04,2715,0
+FONR.US,D,20090501,000000,0.93,1.03,0.92,0.98,5588,0
+FONR.US,D,20090504,000000,0.95,1,0.95,1,9798,0
+FONR.US,D,20090505,000000,0.92,1.05,0.92,1.02,6722,0
+FONR.US,D,20090506,000000,1,1,0.98,0.98,900,0
+FONR.US,D,20090507,000000,0.97,0.98,0.95,0.95,6020,0
+FONR.US,D,20090508,000000,0.95,1.06,0.95,0.95,27940,0
+FONR.US,D,20090511,000000,0.95,1.05,0.95,0.95,3200,0
+FONR.US,D,20090512,000000,1.24,1.24,1,1.03,31185,0
+FONR.US,D,20090513,000000,1.04,1.08,1.04,1.07,900,0
+FONR.US,D,20090514,000000,1.05,1.05,0.99,1.03,5396,0
+FONR.US,D,20090515,000000,1.01,1.05,0.98,1.05,4398,0
+FONR.US,D,20090518,000000,1.07,1.07,1.01,1.06,4989,0
+FONR.US,D,20090519,000000,2,3.92,1.85,3.15,1693620,0
+FONR.US,D,20090520,000000,2.85,2.95,2.36,2.42,402842,0
+FONR.US,D,20090521,000000,2.05,2.49,2.05,2.15,254415,0
+FONR.US,D,20090522,000000,2.15,2.21,2,2.01,171422,0
+FONR.US,D,20090526,000000,2.06,2.54,2.06,2.2,159970,0
+FONR.US,D,20090527,000000,2.28,2.38,2.2,2.24,49803,0
+FONR.US,D,20090528,000000,2.28,2.55,2.22,2.28,136685,0
+FONR.US,D,20090529,000000,2.39,2.43,2.16,2.16,71173,0
+FONR.US,D,20090601,000000,2.21,2.23,2.01,2.03,39884,0
+FONR.US,D,20090602,000000,2.01,2.13,2.01,2.11,12664,0
+FONR.US,D,20090603,000000,2.06,2.11,2,2.06,37940,0
+FONR.US,D,20090604,000000,2.05,2.15,2.05,2.15,21360,0
+FONR.US,D,20090605,000000,2.17,2.21,2.11,2.14,13303,0
+FONR.US,D,20090608,000000,2.14,2.33,2.14,2.3,27441,0
+FONR.US,D,20090609,000000,2.33,2.49,2.24,2.49,34543,0
+FONR.US,D,20090610,000000,2.42,2.5,2.3,2.36,24153,0
+FONR.US,D,20090611,000000,2.4,2.4,2.26,2.4,25297,0
+FONR.US,D,20090612,000000,2.32,2.46,2.3,2.46,17122,0
+FONR.US,D,20090615,000000,2.5,2.5,2.1,2.31,54272,0
+FONR.US,D,20090616,000000,2.38,2.38,2.3,2.33,7426,0
+FONR.US,D,20090617,000000,2.25,2.36,2.2,2.25,15499,0
+FONR.US,D,20090618,000000,2.22,2.34,2.16,2.27,19391,0
+FONR.US,D,20090619,000000,2.18,2.35,2.18,2.28,4991,0
+FONR.US,D,20090622,000000,2.28,2.35,2.16,2.29,12206,0
+FONR.US,D,20090623,000000,2.19,2.29,1.55,1.65,157748,0
+FONR.US,D,20090624,000000,1.65,1.68,1.53,1.57,67745,0
+FONR.US,D,20090625,000000,1.54,1.67,1.53,1.65,39735,0
+FONR.US,D,20090626,000000,1.66,1.73,1.66,1.68,20721,0
+FONR.US,D,20090629,000000,1.75,2,1.75,1.86,54215,0
+FONR.US,D,20090630,000000,1.8,1.9,1.73,1.9,19790,0
+FONR.US,D,20090701,000000,1.85,1.9,1.85,1.88,9544,0
+FONR.US,D,20090702,000000,1.74,1.8,1.74,1.76,2934,0
+FONR.US,D,20090706,000000,1.74,2,1.65,1.89,13618,0
+FONR.US,D,20090707,000000,1.81,1.93,1.81,1.85,18014,0
+FONR.US,D,20090708,000000,1.75,1.8,1.65,1.75,23920,0
+FONR.US,D,20090709,000000,1.75,1.76,1.66,1.75,5571,0
+FONR.US,D,20090710,000000,1.67,1.72,1.66,1.67,3088,0
+FONR.US,D,20090713,000000,1.67,1.67,1.62,1.63,4635,0
+FONR.US,D,20090714,000000,1.63,1.7,1.6,1.7,4660,0
+FONR.US,D,20090715,000000,1.64,1.73,1.6,1.61,12152,0
+FONR.US,D,20090716,000000,1.66,1.73,1.61,1.69,4210,0
+FONR.US,D,20090717,000000,1.62,1.7,1.6,1.7,2650,0
+FONR.US,D,20090720,000000,1.67,1.75,1.67,1.75,9250,0
+FONR.US,D,20090721,000000,1.61,1.75,1.61,1.75,3010,0
+FONR.US,D,20090722,000000,1.7,1.7,1.6,1.7,6575,0
+FONR.US,D,20090723,000000,1.7,1.78,1.7,1.75,22122,0
+FONR.US,D,20090724,000000,1.63,1.75,1.63,1.74,23458,0
+FONR.US,D,20090727,000000,1.68,1.75,1.68,1.71,10300,0
+FONR.US,D,20090728,000000,1.68,1.92,1.65,1.85,26602,0
+FONR.US,D,20090729,000000,1.85,2.04,1.85,2.04,21916,0
+FONR.US,D,20090730,000000,2,2,1.88,1.88,5631,0
+FONR.US,D,20090731,000000,1.85,2,1.85,1.93,12243,0
+FONR.US,D,20090803,000000,1.95,1.97,1.81,1.86,12280,0
+FONR.US,D,20090804,000000,2,2.07,2,2,65480,0
+FONR.US,D,20090805,000000,2.1,2.25,2.04,2.25,57172,0
+FONR.US,D,20090806,000000,2.3,2.33,2.02,2.1,45336,0
+FONR.US,D,20090807,000000,2,2.13,2,2.02,15949,0
+FONR.US,D,20090810,000000,2.04,2.05,2,2.04,7085,0
+FONR.US,D,20090811,000000,2,2.09,2,2.09,8538,0
+FONR.US,D,20090812,000000,2.05,2.09,2.02,2.08,15693,0
+FONR.US,D,20090813,000000,2.01,2.05,1.91,2.02,5094,0
+FONR.US,D,20090814,000000,1.96,2,1.93,2,14329,0
+FONR.US,D,20090817,000000,2.05,2.13,1.99,2.11,20989,0
+FONR.US,D,20090818,000000,2.14,2.27,2.13,2.14,23946,0
+FONR.US,D,20090819,000000,2.13,2.13,1.95,2.07,10488,0
+FONR.US,D,20090820,000000,2.06,2.06,1.98,1.98,12645,0
+FONR.US,D,20090821,000000,1.92,2.16,1.92,1.99,14474,0
+FONR.US,D,20090824,000000,1.96,2,1.85,1.96,30625,0
+FONR.US,D,20090825,000000,1.98,1.99,1.94,1.98,15642,0
+FONR.US,D,20090826,000000,1.91,2.05,1.91,1.95,14496,0
+FONR.US,D,20090827,000000,1.91,2.02,1.88,1.94,23730,0
+FONR.US,D,20090828,000000,1.94,2.02,1.9,1.95,8692,0
+FONR.US,D,20090831,000000,1.89,1.94,1.88,1.94,3235,0
+FONR.US,D,20090901,000000,1.88,1.99,1.88,1.97,3250,0
+FONR.US,D,20090902,000000,1.96,1.96,1.88,1.92,3585,0
+FONR.US,D,20090903,000000,1.91,1.92,1.82,1.83,12186,0
+FONR.US,D,20090904,000000,1.83,1.83,1.8,1.83,4849,0
+FONR.US,D,20090908,000000,1.8,1.83,1.8,1.83,752,0
+FONR.US,D,20090909,000000,1.82,1.83,1.81,1.83,20734,0
+FONR.US,D,20090910,000000,1.84,1.84,1.82,1.82,3959,0
+FONR.US,D,20090911,000000,1.81,1.93,1.81,1.85,6390,0
+FONR.US,D,20090914,000000,1.82,1.84,1.82,1.84,2668,0
+FONR.US,D,20090915,000000,1.81,1.93,1.81,1.83,24130,0
+FONR.US,D,20090916,000000,1.81,1.85,1.81,1.82,8972,0
+FONR.US,D,20090917,000000,1.86,1.88,1.81,1.83,26991,0
+FONR.US,D,20090918,000000,1.81,1.93,1.81,1.93,14713,0
+FONR.US,D,20090921,000000,1.81,1.99,1.81,1.92,27712,0
+FONR.US,D,20090922,000000,1.92,2.3,1.92,2.19,65767,0
+FONR.US,D,20090923,000000,2.18,2.47,2,2.2,59605,0
+FONR.US,D,20090924,000000,2.03,2.45,2.01,2.31,18094,0
+FONR.US,D,20090925,000000,2.25,2.35,2.2,2.33,32392,0
+FONR.US,D,20090928,000000,2.35,2.35,2.2,2.25,12580,0
+FONR.US,D,20090929,000000,2.18,2.2,2.05,2.05,19783,0
+FONR.US,D,20090930,000000,2.05,2.19,2.02,2.14,10634,0
+FONR.US,D,20091001,000000,2.06,2.2,2,2.1,14213,0
+FONR.US,D,20091002,000000,2.01,2.22,1.96,2.2,25118,0
+FONR.US,D,20091005,000000,2.25,2.25,2.04,2.15,31185,0
+FONR.US,D,20091006,000000,3.5,4.6,3.05,3.19,3902489,0
+FONR.US,D,20091007,000000,3,3.07,2.63,2.65,474715,0
+FONR.US,D,20091008,000000,2.6,2.92,2.51,2.51,199672,0
+FONR.US,D,20091009,000000,2.5,2.8,2.33,2.48,223152,0
+FONR.US,D,20091012,000000,2.5,2.62,2.45,2.54,63425,0
+FONR.US,D,20091013,000000,2.7,2.78,2.58,2.67,139323,0
+FONR.US,D,20091014,000000,2.61,2.7,2.5,2.59,89950,0
+FONR.US,D,20091015,000000,2.59,2.67,2.51,2.51,51162,0
+FONR.US,D,20091016,000000,2.48,2.54,2.46,2.51,16535,0
+FONR.US,D,20091019,000000,2.53,2.54,2.45,2.49,46958,0
+FONR.US,D,20091020,000000,2.5,2.57,2.49,2.51,29141,0
+FONR.US,D,20091021,000000,2.51,2.54,2.46,2.46,41053,0
+FONR.US,D,20091022,000000,2.47,2.69,2.4,2.62,118812,0
+FONR.US,D,20091023,000000,2.57,2.62,2.54,2.6,32222,0
+FONR.US,D,20091026,000000,2.62,2.74,2.6,2.65,19570,0
+FONR.US,D,20091027,000000,2.61,2.63,2.52,2.52,22657,0
+FONR.US,D,20091028,000000,2.56,2.56,2.28,2.3,82966,0
+FONR.US,D,20091029,000000,2.33,2.5,2.28,2.43,32293,0
+FONR.US,D,20091030,000000,2.45,2.48,2.33,2.33,15600,0
+FONR.US,D,20091102,000000,2.33,2.41,2.33,2.34,17165,0
+FONR.US,D,20091103,000000,2.59,2.59,2.32,2.35,14039,0
+FONR.US,D,20091104,000000,2.36,2.5,2.36,2.36,12059,0
+FONR.US,D,20091105,000000,2.49,2.51,2.35,2.4,15492,0
+FONR.US,D,20091106,000000,2.44,2.47,2.36,2.39,16534,0
+FONR.US,D,20091109,000000,2.38,2.49,2.38,2.44,25034,0
+FONR.US,D,20091110,000000,2.42,2.5,2.33,2.48,16329,0
+FONR.US,D,20091111,000000,2.49,2.49,2.35,2.43,26245,0
+FONR.US,D,20091112,000000,2.44,2.47,2.35,2.36,13644,0
+FONR.US,D,20091113,000000,2.4,2.42,2.38,2.38,10775,0
+FONR.US,D,20091116,000000,2.38,2.5,2.38,2.41,11893,0
+FONR.US,D,20091117,000000,2.55,2.56,2.41,2.5,8680,0
+FONR.US,D,20091118,000000,2.45,2.5,2.35,2.35,10396,0
+FONR.US,D,20091119,000000,2.34,2.34,2.21,2.3,35674,0
+FONR.US,D,20091120,000000,2.29,2.47,2.29,2.39,6542,0
+FONR.US,D,20091123,000000,2.35,2.49,1.81,1.9,305008,0
+FONR.US,D,20091124,000000,1.9,1.9,1.8,1.82,105442,0
+FONR.US,D,20091125,000000,1.85,1.88,1.81,1.83,26480,0
+FONR.US,D,20091127,000000,1.81,1.87,1.81,1.87,5372,0
+FONR.US,D,20091130,000000,1.85,1.85,1.81,1.82,24776,0
+FONR.US,D,20091201,000000,1.81,1.86,1.81,1.84,15847,0
+FONR.US,D,20091202,000000,1.8,1.89,1.8,1.86,17040,0
+FONR.US,D,20091203,000000,1.82,1.83,1.8,1.81,24295,0
+FONR.US,D,20091204,000000,1.82,1.86,1.8,1.86,17209,0
+FONR.US,D,20091207,000000,1.81,1.86,1.81,1.81,5595,0
+FONR.US,D,20091208,000000,1.81,1.81,1.78,1.78,34017,0
+FONR.US,D,20091209,000000,1.83,1.83,1.75,1.76,6038,0
+FONR.US,D,20091210,000000,1.75,1.76,1.65,1.67,63918,0
+FONR.US,D,20091211,000000,1.68,1.7,1.65,1.68,12952,0
+FONR.US,D,20091214,000000,1.69,1.75,1.62,1.65,23307,0
+FONR.US,D,20091215,000000,1.65,1.77,1.55,1.64,15153,0
+FONR.US,D,20091216,000000,1.68,1.75,1.6,1.67,9801,0
+FONR.US,D,20091217,000000,1.55,1.65,1.55,1.65,10087,0
+FONR.US,D,20091218,000000,1.7,1.78,1.55,1.55,52790,0
+FONR.US,D,20091221,000000,1.6,1.67,1.6,1.63,15244,0
+FONR.US,D,20091222,000000,1.61,1.64,1.6,1.63,32820,0
+FONR.US,D,20091223,000000,1.63,1.65,1.6,1.61,30560,0
+FONR.US,D,20091224,000000,1.61,1.62,1.58,1.62,3640,0
+FONR.US,D,20091228,000000,1.65,1.65,1.57,1.58,32776,0
+FONR.US,D,20091229,000000,1.58,1.61,1.56,1.56,20896,0
+FONR.US,D,20091230,000000,1.55,1.62,1.55,1.61,30735,0
+FONR.US,D,20091231,000000,1.58,1.6,1.56,1.57,18584,0
+FONR.US,D,20100104,000000,1.62,1.74,1.62,1.7,24355,0
+FONR.US,D,20100105,000000,1.74,1.9,1.72,1.75,34668,0
+FONR.US,D,20100106,000000,1.83,1.9,1.8,1.84,40627,0
+FONR.US,D,20100107,000000,1.96,1.96,1.86,1.94,34809,0
+FONR.US,D,20100108,000000,1.93,1.93,1.9,1.91,12651,0
+FONR.US,D,20100111,000000,1.93,1.93,1.85,1.91,18868,0
+FONR.US,D,20100112,000000,1.86,1.95,1.76,1.84,18259,0
+FONR.US,D,20100113,000000,1.84,1.88,1.8,1.88,6399,0
+FONR.US,D,20100114,000000,1.9,1.9,1.83,1.89,6250,0
+FONR.US,D,20100115,000000,1.88,1.9,1.81,1.88,2837,0
+FONR.US,D,20100119,000000,1.85,1.86,1.8,1.82,3487,0
+FONR.US,D,20100120,000000,1.81,1.82,1.8,1.81,4720,0
+FONR.US,D,20100121,000000,1.81,1.81,1.74,1.74,13463,0
+FONR.US,D,20100122,000000,1.71,1.84,1.71,1.72,13840,0
+FONR.US,D,20100125,000000,1.71,1.73,1.7,1.73,3975,0
+FONR.US,D,20100126,000000,1.73,1.73,1.7,1.7,3040,0
+FONR.US,D,20100127,000000,1.73,1.73,1.5,1.57,49513,0
+FONR.US,D,20100128,000000,1.55,1.55,1.45,1.5,22843,0
+FONR.US,D,20100129,000000,1.5,1.5,1.47,1.48,5563,0
+FONR.US,D,20100201,000000,1.46,1.47,1.44,1.44,12776,0
+FONR.US,D,20100202,000000,1.44,1.58,1.41,1.58,14088,0
+FONR.US,D,20100203,000000,1.58,1.72,1.51,1.72,13620,0
+FONR.US,D,20100204,000000,1.68,1.68,1.55,1.6,6950,0
+FONR.US,D,20100205,000000,1.57,1.59,1.46,1.57,14823,0
+FONR.US,D,20100208,000000,1.57,1.7,1.43,1.47,30901,0
+FONR.US,D,20100209,000000,1.5,1.62,1.45,1.48,3822,0
+FONR.US,D,20100211,000000,1.48,1.5,1.44,1.47,14140,0
+FONR.US,D,20100212,000000,1.7,1.7,1.49,1.5,12750,0
+FONR.US,D,20100216,000000,1.53,1.53,1.44,1.44,17744,0
+FONR.US,D,20100217,000000,1.54,1.55,1.44,1.5,12708,0
+FONR.US,D,20100218,000000,1.5,1.61,1.49,1.58,13616,0
+FONR.US,D,20100219,000000,1.53,1.57,1.48,1.5,16281,0
+FONR.US,D,20100222,000000,1.55,1.58,1.46,1.48,7651,0
+FONR.US,D,20100223,000000,1.44,1.48,1.3,1.33,47940,0
+FONR.US,D,20100224,000000,1.42,1.42,1.3,1.32,10058,0
+FONR.US,D,20100225,000000,1.33,1.34,1.3,1.33,6790,0
+FONR.US,D,20100226,000000,1.33,1.53,1.23,1.36,172793,0
+FONR.US,D,20100301,000000,1.3,1.46,1.3,1.32,15917,0
+FONR.US,D,20100302,000000,1.31,1.35,1.22,1.23,18619,0
+FONR.US,D,20100303,000000,1.26,1.27,1.2,1.2,24005,0
+FONR.US,D,20100304,000000,1.2,1.25,1.2,1.25,7715,0
+FONR.US,D,20100305,000000,1.25,1.28,1.25,1.26,8201,0
+FONR.US,D,20100308,000000,1.28,1.28,1.2,1.26,12762,0
+FONR.US,D,20100309,000000,1.3,1.56,1.3,1.38,27626,0
+FONR.US,D,20100310,000000,1.41,1.44,1.19,1.33,4999,0
+FONR.US,D,20100311,000000,1.33,1.43,1.33,1.35,2114,0
+FONR.US,D,20100312,000000,1.35,1.42,1.35,1.42,12486,0
+FONR.US,D,20100315,000000,1.41,1.44,1.38,1.43,5491,0
+FONR.US,D,20100316,000000,1.47,1.49,1.37,1.48,5568,0
+FONR.US,D,20100317,000000,1.47,1.47,1.4,1.41,2124,0
+FONR.US,D,20100318,000000,1.48,1.48,1.4,1.48,11155,0
+FONR.US,D,20100319,000000,1.47,1.47,1.42,1.42,4900,0
+FONR.US,D,20100322,000000,1.36,1.4,1.36,1.4,4043,0
+FONR.US,D,20100323,000000,1.37,1.45,1.32,1.42,8845,0
+FONR.US,D,20100324,000000,1.4,1.4,1.33,1.36,8460,0
+FONR.US,D,20100325,000000,1.38,1.38,1.33,1.33,5640,0
+FONR.US,D,20100326,000000,1.32,1.45,1.32,1.39,8900,0
+FONR.US,D,20100329,000000,1.44,3.81,1.42,2.72,4308053,0
+FONR.US,D,20100330,000000,2.42,2.6,1.91,2.1,1100653,0
+FONR.US,D,20100331,000000,2.05,2.35,1.91,1.91,427945,0
+FONR.US,D,20100401,000000,1.92,1.97,1.73,1.73,219467,0
+FONR.US,D,20100405,000000,1.76,1.95,1.65,1.65,182265,0
+FONR.US,D,20100406,000000,1.7,2.24,1.66,1.77,882270,0
+FONR.US,D,20100407,000000,1.84,1.92,1.73,1.8,143322,0
+FONR.US,D,20100408,000000,1.8,1.8,1.71,1.8,65378,0
+FONR.US,D,20100409,000000,1.8,1.91,1.6,1.7,149277,0
+FONR.US,D,20100412,000000,1.68,1.72,1.6,1.61,71957,0
+FONR.US,D,20100413,000000,1.65,1.66,1.55,1.59,53790,0
+FONR.US,D,20100414,000000,1.6,1.75,1.55,1.69,109182,0
+FONR.US,D,20100415,000000,1.71,2.17,1.64,1.72,464036,0
+FONR.US,D,20100416,000000,1.75,1.75,1.65,1.7,36325,0
+FONR.US,D,20100419,000000,1.66,1.67,1.63,1.63,26063,0
+FONR.US,D,20100420,000000,1.65,1.76,1.65,1.7,67363,0
+FONR.US,D,20100421,000000,1.73,1.76,1.66,1.69,56526,0
+FONR.US,D,20100422,000000,1.67,1.72,1.66,1.67,10143,0
+FONR.US,D,20100423,000000,1.67,2.07,1.66,1.73,64504,0
+FONR.US,D,20100426,000000,1.69,1.77,1.69,1.69,35870,0
+FONR.US,D,20100427,000000,1.69,1.76,1.68,1.76,73949,0
+FONR.US,D,20100428,000000,1.64,1.73,1.64,1.71,26365,0
+FONR.US,D,20100429,000000,1.65,1.73,1.6,1.71,85788,0
+FONR.US,D,20100430,000000,1.74,1.79,1.66,1.79,23366,0
+FONR.US,D,20100503,000000,1.76,1.8,1.63,1.73,30800,0
+FONR.US,D,20100504,000000,1.67,1.75,1.65,1.71,31209,0
+FONR.US,D,20100505,000000,1.64,1.7,1.63,1.7,12578,0
+FONR.US,D,20100506,000000,1.66,1.66,1.53,1.56,77316,0
+FONR.US,D,20100507,000000,1.57,1.64,1.57,1.64,51440,0
+FONR.US,D,20100510,000000,1.76,1.76,1.6,1.72,18605,0
+FONR.US,D,20100511,000000,1.65,1.68,1.61,1.63,12179,0
+FONR.US,D,20100512,000000,1.63,1.68,1.63,1.65,6220,0
+FONR.US,D,20100513,000000,1.63,1.79,1.62,1.78,44823,0
+FONR.US,D,20100514,000000,1.73,1.74,1.65,1.73,7160,0
+FONR.US,D,20100517,000000,1.7,1.97,1.6,1.63,109048,0
+FONR.US,D,20100518,000000,1.65,1.67,1.56,1.64,21015,0
+FONR.US,D,20100519,000000,1.62,1.62,1.58,1.58,22752,0
+FONR.US,D,20100520,000000,1.58,1.58,1.5,1.52,50099,0
+FONR.US,D,20100521,000000,1.77,1.77,1.53,1.53,6310,0
+FONR.US,D,20100524,000000,1.53,1.61,1.51,1.61,22120,0
+FONR.US,D,20100525,000000,1.51,1.52,1.4,1.46,48006,0
+FONR.US,D,20100526,000000,1.7,1.7,1.44,1.46,12167,0
+FONR.US,D,20100527,000000,1.52,1.52,1.47,1.49,6308,0
+FONR.US,D,20100528,000000,1.54,1.59,1.5,1.55,8474,0
+FONR.US,D,20100601,000000,1.57,1.57,1.55,1.56,14358,0
+FONR.US,D,20100602,000000,1.49,1.51,1.49,1.51,2000,0
+FONR.US,D,20100603,000000,1.5,1.51,1.5,1.51,2800,0
+FONR.US,D,20100604,000000,1.57,1.57,1.51,1.52,2600,0
+FONR.US,D,20100607,000000,1.52,1.52,1.41,1.43,11142,0
+FONR.US,D,20100608,000000,1.56,1.56,1.42,1.42,5060,0
+FONR.US,D,20100609,000000,1.74,1.74,1.45,1.51,7670,0
+FONR.US,D,20100610,000000,1.44,1.54,1.44,1.54,5660,0
+FONR.US,D,20100611,000000,1.54,1.54,1.45,1.5,5912,0
+FONR.US,D,20100614,000000,1.5,1.63,1.5,1.5,8567,0
+FONR.US,D,20100615,000000,1.5,1.65,1.5,1.52,29198,0
+FONR.US,D,20100616,000000,1.5,1.64,1.5,1.6,11622,0
+FONR.US,D,20100617,000000,1.51,1.64,1.44,1.53,11820,0
+FONR.US,D,20100618,000000,1.5,1.64,1.48,1.64,8198,0
+FONR.US,D,20100621,000000,1.52,1.66,1.52,1.59,8744,0
+FONR.US,D,20100622,000000,1.58,1.7,1.53,1.53,7651,0
+FONR.US,D,20100623,000000,1.52,1.67,1.52,1.56,8584,0
+FONR.US,D,20100624,000000,1.54,1.61,1.48,1.61,17560,0
+FONR.US,D,20100625,000000,1.56,1.6,1.5,1.6,10040,0
+FONR.US,D,20100628,000000,1.56,1.58,1.51,1.52,5399,0
+FONR.US,D,20100629,000000,1.45,1.5,1.44,1.45,7750,0
+FONR.US,D,20100630,000000,1.47,1.56,1.44,1.47,10413,0
+FONR.US,D,20100701,000000,1.48,1.49,1.45,1.49,4408,0
+FONR.US,D,20100702,000000,1.47,1.47,1.44,1.44,3200,0
+FONR.US,D,20100706,000000,1.45,1.56,1.44,1.56,12879,0
+FONR.US,D,20100707,000000,1.56,1.56,1.48,1.49,4300,0
+FONR.US,D,20100708,000000,1.48,1.49,1.44,1.46,11241,0
+FONR.US,D,20100709,000000,1.46,1.49,1.46,1.48,961,0
+FONR.US,D,20100712,000000,1.48,1.53,1.48,1.48,8334,0
+FONR.US,D,20100713,000000,1.55,1.65,1.48,1.49,11661,0
+FONR.US,D,20100714,000000,1.49,1.5,1.49,1.5,300,0
+FONR.US,D,20100715,000000,1.58,1.59,1.48,1.57,11195,0
+FONR.US,D,20100716,000000,1.49,1.55,1.49,1.49,1549,0
+FONR.US,D,20100719,000000,1.48,1.49,1.42,1.49,11500,0
+FONR.US,D,20100720,000000,1.49,1.52,1.43,1.43,8764,0
+FONR.US,D,20100721,000000,1.52,1.85,1.5,1.59,166729,0
+FONR.US,D,20100722,000000,1.59,1.7,1.47,1.54,46570,0
+FONR.US,D,20100723,000000,1.51,1.52,1.45,1.5,36200,0
+FONR.US,D,20100726,000000,1.5,1.53,1.48,1.48,7630,0
+FONR.US,D,20100727,000000,1.5,1.55,1.49,1.49,8123,0
+FONR.US,D,20100728,000000,1.47,1.54,1.46,1.46,4500,0
+FONR.US,D,20100729,000000,1.53,1.56,1.46,1.56,3854,0
+FONR.US,D,20100730,000000,1.49,1.59,1.47,1.59,6620,0
+FONR.US,D,20100802,000000,1.55,1.6,1.48,1.48,12128,0
+FONR.US,D,20100803,000000,1.55,1.94,1.55,1.64,355765,0
+FONR.US,D,20100804,000000,1.57,1.63,1.52,1.6,44179,0
+FONR.US,D,20100805,000000,1.57,1.72,1.56,1.58,23079,0
+FONR.US,D,20100806,000000,1.58,1.69,1.51,1.54,16776,0
+FONR.US,D,20100809,000000,1.57,1.65,1.54,1.55,7485,0
+FONR.US,D,20100810,000000,1.55,1.61,1.53,1.59,5412,0
+FONR.US,D,20100811,000000,1.55,1.64,1.53,1.53,13845,0
+FONR.US,D,20100812,000000,1.53,1.58,1.52,1.53,9420,0
+FONR.US,D,20100813,000000,1.54,1.58,1.52,1.52,2454,0
+FONR.US,D,20100816,000000,1.52,1.55,1.52,1.55,290,0
+FONR.US,D,20100817,000000,1.55,1.57,1.52,1.57,9800,0
+FONR.US,D,20100818,000000,1.52,1.6,1.52,1.59,21889,0
+FONR.US,D,20100819,000000,1.56,1.56,1.51,1.53,17029,0
+FONR.US,D,20100820,000000,1.53,1.59,1.51,1.52,21071,0
+FONR.US,D,20100823,000000,1.52,1.54,1.51,1.54,6900,0
+FONR.US,D,20100824,000000,1.55,1.59,1.51,1.53,14300,0
+FONR.US,D,20100825,000000,1.53,1.59,1.5,1.52,14445,0
+FONR.US,D,20100826,000000,1.5,1.54,1.5,1.53,5828,0
+FONR.US,D,20100827,000000,1.5,1.55,1.5,1.51,24312,0
+FONR.US,D,20100830,000000,1.51,1.53,1.49,1.49,12869,0
+FONR.US,D,20100831,000000,1.45,1.54,1.45,1.5,17667,0
+FONR.US,D,20100901,000000,1.53,1.53,1.5,1.51,16050,0
+FONR.US,D,20100902,000000,1.51,1.54,1.5,1.53,12043,0
+FONR.US,D,20100903,000000,1.5,1.53,1.45,1.46,10267,0
+FONR.US,D,20100907,000000,1.46,1.51,1.46,1.51,11260,0
+FONR.US,D,20100908,000000,1.5,1.54,1.5,1.54,16450,0
+FONR.US,D,20100909,000000,1.52,1.54,1.46,1.48,9730,0
+FONR.US,D,20100910,000000,1.51,1.55,1.48,1.52,9836,0
+FONR.US,D,20100913,000000,1.5,1.5,1.48,1.49,16454,0
+FONR.US,D,20100914,000000,1.48,1.5,1.48,1.48,6416,0
+FONR.US,D,20100915,000000,1.48,1.52,1.48,1.51,14668,0
+FONR.US,D,20100916,000000,1.48,1.51,1.48,1.5,10444,0
+FONR.US,D,20100917,000000,1.48,1.51,1.48,1.48,11820,0
+FONR.US,D,20100920,000000,1.47,1.5,1.45,1.48,22720,0
+FONR.US,D,20100921,000000,1.45,1.51,1.44,1.49,3126,0
+FONR.US,D,20100922,000000,1.46,1.47,1.43,1.46,9200,0
+FONR.US,D,20100923,000000,1.45,1.46,1.44,1.45,5280,0
+FONR.US,D,20100924,000000,1.45,1.45,1.44,1.45,22066,0
+FONR.US,D,20100927,000000,1.44,1.44,1.31,1.4,29989,0
+FONR.US,D,20100928,000000,1.39,1.4,1.39,1.39,5825,0
+FONR.US,D,20100929,000000,1.39,1.44,1.37,1.43,19189,0
+FONR.US,D,20100930,000000,1.4,1.4,1.37,1.39,3836,0
+FONR.US,D,20101001,000000,1.5,1.5,1.36,1.43,8900,0
+FONR.US,D,20101004,000000,1.43,1.43,1.36,1.39,2660,0
+FONR.US,D,20101005,000000,1.36,1.4,1.36,1.38,6970,0
+FONR.US,D,20101006,000000,1.36,1.43,1.34,1.38,19357,0
+FONR.US,D,20101007,000000,1.38,1.44,1.38,1.39,9270,0
+FONR.US,D,20101008,000000,1.38,1.4,1.36,1.37,4584,0
+FONR.US,D,20101011,000000,1.33,1.43,1.33,1.4,17725,0
+FONR.US,D,20101012,000000,1.43,1.46,1.4,1.42,7561,0
+FONR.US,D,20101013,000000,1.4,1.45,1.33,1.45,20835,0
+FONR.US,D,20101014,000000,1.33,1.4,1.26,1.31,62425,0
+FONR.US,D,20101015,000000,1.31,1.31,1.25,1.3,28110,0
+FONR.US,D,20101018,000000,1.3,1.3,1.25,1.29,9274,0
+FONR.US,D,20101019,000000,1.29,1.29,1.23,1.28,11208,0
+FONR.US,D,20101020,000000,1.27,1.34,1.26,1.27,1966,0
+FONR.US,D,20101021,000000,1.26,1.31,1.2,1.3,24651,0
+FONR.US,D,20101022,000000,1.35,1.35,1.24,1.31,28337,0
+FONR.US,D,20101025,000000,1.33,1.33,1.25,1.25,11830,0
+FONR.US,D,20101026,000000,1.25,1.3,1.25,1.27,7898,0
+FONR.US,D,20101027,000000,1.26,1.29,1.26,1.26,6836,0
+FONR.US,D,20101028,000000,1.26,1.3,1.26,1.26,6515,0
+FONR.US,D,20101029,000000,1.26,1.3,1.26,1.26,10208,0
+FONR.US,D,20101101,000000,1.26,1.26,1.21,1.21,18596,0
+FONR.US,D,20101102,000000,1.21,1.23,1.21,1.23,7420,0
+FONR.US,D,20101103,000000,1.22,1.27,1.21,1.22,4240,0
+FONR.US,D,20101104,000000,1.21,1.25,1.2,1.23,12894,0
+FONR.US,D,20101105,000000,1.22,1.29,1.22,1.26,18635,0
+FONR.US,D,20101108,000000,1.28,1.28,1.21,1.23,11549,0
+FONR.US,D,20101109,000000,1.2,1.38,1.16,1.21,80380,0
+FONR.US,D,20101110,000000,1.19,1.19,1.12,1.13,23922,0
+FONR.US,D,20101111,000000,1.12,1.15,1,1.04,103868,0
+FONR.US,D,20101112,000000,1.04,1.08,1.02,1.02,71921,0
+FONR.US,D,20101115,000000,1.05,1.08,1.02,1.08,13967,0
+FONR.US,D,20101116,000000,1.05,1.08,1.01,1.06,13191,0
+FONR.US,D,20101117,000000,1.09,1.09,1,1.03,19937,0
+FONR.US,D,20101118,000000,1.01,1.08,1.01,1.02,12373,0
+FONR.US,D,20101119,000000,1.29,2.29,1.27,1.64,3395129,0
+FONR.US,D,20101122,000000,1.68,1.88,1.55,1.58,599451,0
+FONR.US,D,20101123,000000,1.58,1.59,1.37,1.48,254568,0
+FONR.US,D,20101124,000000,1.46,1.49,1.31,1.37,176550,0
+FONR.US,D,20101126,000000,1.4,1.44,1.36,1.43,48975,0
+FONR.US,D,20101129,000000,1.44,1.45,1.32,1.32,66828,0
+FONR.US,D,20101130,000000,1.31,1.37,1.3,1.34,33814,0
+FONR.US,D,20101201,000000,1.39,1.39,1.32,1.33,42271,0
+FONR.US,D,20101202,000000,1.31,1.36,1.28,1.29,30921,0
+FONR.US,D,20101203,000000,1.28,1.33,1.26,1.32,22931,0
+FONR.US,D,20101206,000000,1.3,1.32,1.23,1.24,38953,0
+FONR.US,D,20101207,000000,1.24,1.28,1.21,1.26,32331,0
+FONR.US,D,20101208,000000,1.23,1.27,1.21,1.27,21314,0
+FONR.US,D,20101209,000000,1.27,1.27,1.2,1.25,35330,0
+FONR.US,D,20101210,000000,1.23,1.26,1.18,1.22,25312,0
+FONR.US,D,20101213,000000,1.52,1.85,1.51,1.59,1049529,0
+FONR.US,D,20101214,000000,1.51,1.51,1.35,1.41,252039,0
+FONR.US,D,20101215,000000,1.31,1.4,1.25,1.3,123041,0
+FONR.US,D,20101216,000000,1.26,1.3,1.26,1.27,54244,0
+FONR.US,D,20101217,000000,1.3,1.3,1.22,1.27,108153,0
+FONR.US,D,20101220,000000,1.24,1.34,1.23,1.27,79561,0
+FONR.US,D,20101221,000000,1.26,1.3,1.25,1.25,28689,0
+FONR.US,D,20101222,000000,1.25,1.32,1.25,1.27,45701,0
+FONR.US,D,20101223,000000,1.27,1.36,1.25,1.34,118969,0
+FONR.US,D,20101227,000000,1.35,1.35,1.27,1.3,15999,0
+FONR.US,D,20101228,000000,1.29,1.34,1.25,1.27,50582,0
+FONR.US,D,20101229,000000,1.27,1.31,1.26,1.27,28058,0
+FONR.US,D,20101230,000000,1.26,1.3,1.26,1.26,50261,0
+FONR.US,D,20101231,000000,1.28,1.33,1.27,1.3,25168,0
+FONR.US,D,20110103,000000,1.29,1.35,1.28,1.3,36298,0
+FONR.US,D,20110104,000000,1.3,1.35,1.26,1.31,34481,0
+FONR.US,D,20110105,000000,1.29,1.34,1.28,1.33,9700,0
+FONR.US,D,20110106,000000,1.33,1.44,1.3,1.4,65829,0
+FONR.US,D,20110107,000000,1.4,1.51,1.4,1.42,88211,0
+FONR.US,D,20110110,000000,1.47,1.47,1.43,1.45,19704,0
+FONR.US,D,20110111,000000,1.46,1.47,1.42,1.43,31688,0
+FONR.US,D,20110112,000000,1.47,1.47,1.37,1.38,26546,0
+FONR.US,D,20110113,000000,1.37,1.38,1.33,1.34,12360,0
+FONR.US,D,20110114,000000,1.33,1.38,1.33,1.38,8500,0
+FONR.US,D,20110118,000000,1.34,1.36,1.3,1.31,44431,0
+FONR.US,D,20110119,000000,1.3,1.3,1.27,1.3,42961,0
+FONR.US,D,20110120,000000,1.29,1.32,1.28,1.32,3300,0
+FONR.US,D,20110121,000000,1.3,1.33,1.28,1.28,29500,0
+FONR.US,D,20110124,000000,1.28,1.3,1.28,1.29,9140,0
+FONR.US,D,20110125,000000,1.28,1.29,1.28,1.28,18955,0
+FONR.US,D,20110126,000000,1.26,1.29,1.26,1.28,8305,0
+FONR.US,D,20110127,000000,1.3,1.3,1.25,1.28,30026,0
+FONR.US,D,20110128,000000,1.3,1.3,1.25,1.26,11084,0
+FONR.US,D,20110131,000000,1.25,1.32,1.25,1.3,5488,0
+FONR.US,D,20110201,000000,1.29,1.32,1.27,1.3,8480,0
+FONR.US,D,20110202,000000,1.34,1.34,1.28,1.28,9369,0
+FONR.US,D,20110203,000000,1.32,1.32,1.27,1.28,9804,0
+FONR.US,D,20110204,000000,1.29,1.35,1.29,1.31,19329,0
+FONR.US,D,20110207,000000,1.32,1.33,1.29,1.29,8785,0
+FONR.US,D,20110208,000000,1.28,1.44,1.28,1.33,49011,0
+FONR.US,D,20110209,000000,1.31,1.35,1.3,1.34,6849,0
+FONR.US,D,20110210,000000,1.39,1.44,1.36,1.41,53899,0
+FONR.US,D,20110211,000000,1.41,1.41,1.36,1.36,17400,0
+FONR.US,D,20110214,000000,1.33,1.39,1.32,1.36,45788,0
+FONR.US,D,20110215,000000,1.36,1.4,1.36,1.39,26926,0
+FONR.US,D,20110216,000000,1.36,1.4,1.32,1.36,17424,0
+FONR.US,D,20110218,000000,1.38,1.38,1.27,1.32,25134,0
+FONR.US,D,20110222,000000,1.85,2.57,1.78,2.09,3809904,0
+FONR.US,D,20110223,000000,2.05,2.14,1.8,2.05,872200,0
+FONR.US,D,20110224,000000,2.1,2.1,1.86,1.91,262405,0
+FONR.US,D,20110225,000000,1.9,2.07,1.87,2.04,159440,0
+FONR.US,D,20110228,000000,2.29,2.29,2.02,2.02,181177,0
+FONR.US,D,20110301,000000,2.17,2.17,2.06,2.12,110643,0
+FONR.US,D,20110302,000000,2.1,2.13,1.95,1.97,64925,0
+FONR.US,D,20110303,000000,1.97,2.15,1.97,2,54606,0
+FONR.US,D,20110304,000000,1.98,2.13,1.98,2.1,59038,0
+FONR.US,D,20110307,000000,2.06,2.11,2,2.01,34393,0
+FONR.US,D,20110308,000000,2.01,2.05,1.92,1.96,52320,0
+FONR.US,D,20110309,000000,2,2,1.89,1.91,27015,0
+FONR.US,D,20110310,000000,1.94,1.94,1.8,1.85,85634,0
+FONR.US,D,20110311,000000,1.8,1.83,1.75,1.77,61872,0
+FONR.US,D,20110314,000000,1.76,1.82,1.7,1.79,37511,0
+FONR.US,D,20110315,000000,1.72,1.86,1.7,1.72,69264,0
+FONR.US,D,20110316,000000,1.72,1.75,1.66,1.66,79407,0
+FONR.US,D,20110317,000000,1.64,1.7,1.6,1.61,23300,0
+FONR.US,D,20110318,000000,1.67,1.73,1.66,1.72,33539,0
+FONR.US,D,20110321,000000,1.73,1.73,1.65,1.68,21393,0
+FONR.US,D,20110322,000000,1.66,1.69,1.62,1.68,35895,0
+FONR.US,D,20110323,000000,1.65,1.68,1.62,1.63,40206,0
+FONR.US,D,20110324,000000,1.64,1.72,1.64,1.72,38881,0
+FONR.US,D,20110325,000000,1.7,1.71,1.57,1.71,37641,0
+FONR.US,D,20110328,000000,1.66,1.78,1.66,1.77,25864,0
+FONR.US,D,20110329,000000,1.71,1.8,1.71,1.73,20955,0
+FONR.US,D,20110330,000000,1.71,1.78,1.71,1.75,7750,0
+FONR.US,D,20110331,000000,1.77,1.95,1.66,1.68,22227,0
+FONR.US,D,20110401,000000,1.7,1.76,1.7,1.71,6050,0
+FONR.US,D,20110404,000000,1.74,1.8,1.73,1.79,14140,0
+FONR.US,D,20110405,000000,1.72,1.82,1.72,1.82,3991,0
+FONR.US,D,20110406,000000,1.82,1.86,1.78,1.84,19587,0
+FONR.US,D,20110407,000000,1.88,1.89,1.79,1.81,13970,0
+FONR.US,D,20110408,000000,1.86,1.88,1.73,1.75,24779,0
+FONR.US,D,20110411,000000,1.77,1.8,1.75,1.79,9053,0
+FONR.US,D,20110412,000000,1.77,1.77,1.65,1.66,9473,0
+FONR.US,D,20110413,000000,1.65,1.76,1.65,1.69,20817,0
+FONR.US,D,20110414,000000,1.75,1.77,1.7,1.7,6020,0
+FONR.US,D,20110415,000000,1.82,1.82,1.68,1.7,35388,0
+FONR.US,D,20110418,000000,1.69,1.75,1.69,1.69,24525,0
+FONR.US,D,20110419,000000,1.7,1.73,1.68,1.71,23879,0
+FONR.US,D,20110420,000000,1.71,1.79,1.71,1.73,14017,0
+FONR.US,D,20110421,000000,1.71,1.75,1.71,1.74,12530,0
+FONR.US,D,20110425,000000,1.7,1.77,1.69,1.76,5025,0
+FONR.US,D,20110426,000000,1.73,1.85,1.71,1.76,52003,0
+FONR.US,D,20110427,000000,1.8,1.86,1.76,1.83,36454,0
+FONR.US,D,20110428,000000,1.85,1.95,1.83,1.89,45899,0
+FONR.US,D,20110429,000000,1.89,1.9,1.85,1.86,39898,0
+FONR.US,D,20110502,000000,1.93,1.94,1.79,1.88,14416,0
+FONR.US,D,20110503,000000,1.85,1.9,1.81,1.81,16124,0
+FONR.US,D,20110504,000000,1.83,1.98,1.82,1.88,24201,0
+FONR.US,D,20110505,000000,1.92,2.25,1.89,2.07,176797,0
+FONR.US,D,20110506,000000,2.14,2.3,2.04,2.23,93769,0
+FONR.US,D,20110509,000000,2.14,2.29,2.14,2.18,76582,0
+FONR.US,D,20110510,000000,3.05,3.2,2.5,2.55,1551261,0
+FONR.US,D,20110511,000000,2.6,2.75,2.45,2.65,424004,0
+FONR.US,D,20110512,000000,2.69,2.69,2.5,2.58,146005,0
+FONR.US,D,20110513,000000,2.55,2.62,2.35,2.46,213938,0
+FONR.US,D,20110516,000000,2.36,2.55,2.3,2.36,153654,0
+FONR.US,D,20110517,000000,2.35,2.49,2.31,2.34,57440,0
+FONR.US,D,20110518,000000,2.36,2.39,2.29,2.29,71234,0
+FONR.US,D,20110519,000000,2.34,2.34,2.22,2.31,79433,0
+FONR.US,D,20110520,000000,2.34,2.34,2.24,2.3,28184,0
+FONR.US,D,20110523,000000,2.27,2.29,2.18,2.23,71885,0
+FONR.US,D,20110524,000000,2.18,2.22,2.14,2.18,57475,0
+FONR.US,D,20110525,000000,2.14,2.2,2.09,2.09,30201,0
+FONR.US,D,20110526,000000,2.09,2.09,2.04,2.08,49901,0
+FONR.US,D,20110527,000000,2.1,2.17,2.1,2.13,35346,0
+FONR.US,D,20110531,000000,2.13,2.14,2.05,2.11,54735,0
+FONR.US,D,20110601,000000,2.1,2.17,2.05,2.11,40576,0
+FONR.US,D,20110602,000000,2.11,2.17,2.08,2.15,10032,0
+FONR.US,D,20110603,000000,2.08,2.14,2.01,2.06,47332,0
+FONR.US,D,20110606,000000,2.12,2.15,1.91,2,216017,0
+FONR.US,D,20110607,000000,1.98,2.05,1.95,2.04,37447,0
+FONR.US,D,20110608,000000,2.05,2.05,1.93,1.93,26952,0
+FONR.US,D,20110609,000000,1.93,1.95,1.8,1.8,71354,0
+FONR.US,D,20110610,000000,1.8,2.03,1.8,1.88,36510,0
+FONR.US,D,20110613,000000,1.87,2.24,1.85,2.03,327473,0
+FONR.US,D,20110614,000000,2.04,2.08,1.97,1.98,44515,0
+FONR.US,D,20110615,000000,1.95,2.03,1.89,1.93,36484,0
+FONR.US,D,20110616,000000,1.92,2.05,1.88,1.97,24250,0
+FONR.US,D,20110617,000000,1.94,2.14,1.94,2.12,61664,0
+FONR.US,D,20110620,000000,2.11,2.2,2.07,2.14,79293,0
+FONR.US,D,20110621,000000,2.16,2.16,2.07,2.09,26137,0
+FONR.US,D,20110622,000000,2.13,2.19,2.07,2.09,30445,0
+FONR.US,D,20110623,000000,2.05,2.18,2.01,2.09,39400,0
+FONR.US,D,20110624,000000,2.09,2.1,2.03,2.07,12421,0
+FONR.US,D,20110627,000000,2.05,2.1,2.04,2.04,15436,0
+FONR.US,D,20110628,000000,2.03,2.07,2.01,2.02,27032,0
+FONR.US,D,20110629,000000,2.02,2.07,2.01,2.01,29522,0
+FONR.US,D,20110630,000000,2.03,2.05,1.92,1.96,50994,0
+FONR.US,D,20110701,000000,1.97,2.01,1.95,2,27496,0
+FONR.US,D,20110705,000000,2.05,2.05,1.99,2.01,25388,0
+FONR.US,D,20110706,000000,2.02,2.04,2,2.04,17150,0
+FONR.US,D,20110707,000000,2,2.05,1.98,2.01,38443,0
+FONR.US,D,20110708,000000,2.03,2.03,1.92,1.99,38068,0
+FONR.US,D,20110711,000000,1.98,2.01,1.93,1.99,52886,0
+FONR.US,D,20110712,000000,1.99,2.02,1.94,1.94,36388,0
+FONR.US,D,20110713,000000,1.96,2,1.94,1.95,23700,0
+FONR.US,D,20110714,000000,1.98,1.98,1.94,1.94,10362,0
+FONR.US,D,20110715,000000,1.95,2,1.94,1.96,57358,0
+FONR.US,D,20110718,000000,1.93,2.29,1.93,2.04,538702,0
+FONR.US,D,20110719,000000,2.08,2.08,1.98,2.07,101599,0
+FONR.US,D,20110720,000000,2.07,2.07,2,2.03,38069,0
+FONR.US,D,20110721,000000,2.04,2.06,2,2.02,25329,0
+FONR.US,D,20110722,000000,2.07,2.07,1.96,2.03,53483,0
+FONR.US,D,20110725,000000,2.07,2.07,1.98,2.04,44820,0
+FONR.US,D,20110726,000000,2.06,2.08,2.01,2.03,15817,0
+FONR.US,D,20110727,000000,2.37,2.7,2.11,2.18,1788784,0
+FONR.US,D,20110728,000000,2.12,2.17,2.01,2.02,226143,0
+FONR.US,D,20110729,000000,2.05,2.06,1.95,1.98,149913,0
+FONR.US,D,20110801,000000,2.01,2.04,1.96,1.98,65680,0
+FONR.US,D,20110802,000000,2.01,2.17,1.97,2.05,119337,0
+FONR.US,D,20110803,000000,2.03,2.1,1.99,2.04,92405,0
+FONR.US,D,20110804,000000,2.04,2.04,1.91,1.94,186654,0
+FONR.US,D,20110805,000000,1.91,1.98,1.72,1.81,118046,0
+FONR.US,D,20110808,000000,1.74,1.8,1.65,1.73,83928,0
+FONR.US,D,20110809,000000,1.7,1.79,1.65,1.69,47326,0
+FONR.US,D,20110810,000000,1.69,1.8,1.63,1.77,37996,0
+FONR.US,D,20110811,000000,1.78,1.79,1.68,1.76,45766,0
+FONR.US,D,20110812,000000,1.8,1.8,1.71,1.79,41608,0
+FONR.US,D,20110815,000000,1.76,1.88,1.76,1.88,13655,0
+FONR.US,D,20110816,000000,1.88,1.95,1.86,1.94,34860,0
+FONR.US,D,20110817,000000,1.91,1.95,1.87,1.93,11501,0
+FONR.US,D,20110818,000000,1.89,1.89,1.76,1.81,9960,0
+FONR.US,D,20110819,000000,1.81,1.85,1.71,1.82,27268,0
+FONR.US,D,20110822,000000,1.82,1.84,1.7,1.8,28865,0
+FONR.US,D,20110823,000000,1.78,1.92,1.73,1.83,26215,0
+FONR.US,D,20110824,000000,1.85,1.85,1.8,1.83,2934,0
+FONR.US,D,20110825,000000,1.85,1.85,1.77,1.83,10554,0
+FONR.US,D,20110826,000000,1.81,1.83,1.75,1.78,25825,0
+FONR.US,D,20110829,000000,1.79,1.87,1.78,1.8,25619,0
+FONR.US,D,20110830,000000,1.79,1.88,1.79,1.88,1520,0
+FONR.US,D,20110831,000000,1.85,2.07,1.8,1.87,92840,0
+FONR.US,D,20110901,000000,1.95,1.95,1.85,1.85,17632,0
+FONR.US,D,20110902,000000,1.89,1.92,1.85,1.89,15921,0
+FONR.US,D,20110906,000000,1.82,1.88,1.82,1.84,18064,0
+FONR.US,D,20110907,000000,1.86,1.89,1.82,1.85,18605,0
+FONR.US,D,20110908,000000,1.83,1.89,1.83,1.88,9120,0
+FONR.US,D,20110909,000000,1.82,1.84,1.81,1.81,8500,0
+FONR.US,D,20110912,000000,1.81,1.9,1.79,1.79,18912,0
+FONR.US,D,20110913,000000,1.79,1.89,1.79,1.85,12400,0
+FONR.US,D,20110914,000000,1.83,1.89,1.8,1.89,14202,0
+FONR.US,D,20110915,000000,1.85,1.87,1.76,1.85,9428,0
+FONR.US,D,20110916,000000,1.85,1.87,1.7,1.7,24291,0
+FONR.US,D,20110919,000000,1.73,1.82,1.6,1.73,43646,0
+FONR.US,D,20110920,000000,1.69,1.75,1.63,1.74,35840,0
+FONR.US,D,20110921,000000,1.7,1.75,1.63,1.75,8251,0
+FONR.US,D,20110922,000000,1.7,1.98,1.6,1.75,26000,0
+FONR.US,D,20110923,000000,1.78,1.9,1.63,1.75,19500,0
+FONR.US,D,20110926,000000,1.66,1.78,1.55,1.78,32521,0
+FONR.US,D,20110927,000000,1.75,1.78,1.75,1.78,4500,0
+FONR.US,D,20110928,000000,1.8,2,1.79,1.89,62157,0
+FONR.US,D,20110929,000000,1.9,2.08,1.84,2.05,82248,0
+FONR.US,D,20110930,000000,2.01,2.06,1.91,1.96,45543,0
+FONR.US,D,20111003,000000,1.8,1.8,1.5,1.59,141866,0
+FONR.US,D,20111004,000000,1.62,1.68,1.36,1.53,138024,0
+FONR.US,D,20111005,000000,1.68,1.93,1.64,1.81,181647,0
+FONR.US,D,20111006,000000,1.86,1.86,1.64,1.65,42497,0
+FONR.US,D,20111007,000000,1.7,1.78,1.7,1.76,6810,0
+FONR.US,D,20111010,000000,1.73,1.78,1.66,1.7,25247,0
+FONR.US,D,20111011,000000,1.8,1.89,1.65,1.7,27642,0
+FONR.US,D,20111012,000000,1.75,1.8,1.58,1.63,56832,0
+FONR.US,D,20111013,000000,1.64,1.68,1.61,1.67,8065,0
+FONR.US,D,20111014,000000,1.69,1.79,1.69,1.72,44195,0
+FONR.US,D,20111017,000000,1.69,1.78,1.69,1.73,19216,0
+FONR.US,D,20111018,000000,1.7,1.74,1.64,1.74,15615,0
+FONR.US,D,20111019,000000,1.7,1.7,1.64,1.7,10893,0
+FONR.US,D,20111020,000000,1.65,1.7,1.65,1.7,2060,0
+FONR.US,D,20111021,000000,1.72,1.75,1.66,1.75,4100,0
+FONR.US,D,20111024,000000,1.76,1.78,1.74,1.78,6860,0
+FONR.US,D,20111025,000000,1.7,1.8,1.7,1.77,6658,0
+FONR.US,D,20111026,000000,1.79,1.8,1.77,1.8,2868,0
+FONR.US,D,20111027,000000,1.82,1.9,1.78,1.79,10446,0
+FONR.US,D,20111028,000000,1.81,1.81,1.73,1.77,18357,0
+FONR.US,D,20111031,000000,1.79,1.79,1.72,1.73,13640,0
+FONR.US,D,20111101,000000,1.7,1.75,1.68,1.75,7272,0
+FONR.US,D,20111102,000000,1.7,1.98,1.68,1.82,55078,0
+FONR.US,D,20111103,000000,1.9,1.9,1.8,1.82,20856,0
+FONR.US,D,20111104,000000,1.76,1.85,1.72,1.77,11220,0
+FONR.US,D,20111107,000000,1.72,1.77,1.67,1.73,29470,0
+FONR.US,D,20111108,000000,1.73,1.73,1.69,1.69,7273,0
+FONR.US,D,20111109,000000,1.72,1.95,1.69,1.78,39369,0
+FONR.US,D,20111110,000000,1.7,1.8,1.68,1.78,12540,0
+FONR.US,D,20111111,000000,1.66,1.82,1.66,1.79,9863,0
+FONR.US,D,20111114,000000,1.69,1.8,1.67,1.71,14840,0
+FONR.US,D,20111115,000000,2,2.16,1.88,1.88,714595,0
+FONR.US,D,20111116,000000,1.88,1.95,1.82,1.82,62947,0
+FONR.US,D,20111117,000000,1.85,1.92,1.85,1.9,53532,0
+FONR.US,D,20111118,000000,1.87,1.9,1.86,1.89,10399,0
+FONR.US,D,20111121,000000,1.86,1.86,1.8,1.81,25040,0
+FONR.US,D,20111122,000000,1.87,1.87,1.78,1.82,18496,0
+FONR.US,D,20111123,000000,1.79,1.86,1.71,1.8,24629,0
+FONR.US,D,20111125,000000,1.75,1.77,1.71,1.71,14900,0
+FONR.US,D,20111128,000000,1.78,1.87,1.68,1.68,43620,0
+FONR.US,D,20111129,000000,1.67,1.73,1.67,1.72,41207,0
+FONR.US,D,20111130,000000,1.75,1.79,1.75,1.77,39048,0
+FONR.US,D,20111201,000000,1.72,1.76,1.7,1.71,9944,0
+FONR.US,D,20111202,000000,1.77,1.77,1.66,1.71,27775,0
+FONR.US,D,20111205,000000,1.71,1.77,1.67,1.68,45881,0
+FONR.US,D,20111206,000000,1.7,1.7,1.64,1.69,48722,0
+FONR.US,D,20111207,000000,1.65,1.77,1.65,1.71,21774,0
+FONR.US,D,20111208,000000,1.72,1.73,1.66,1.67,15851,0
+FONR.US,D,20111209,000000,1.75,1.75,1.66,1.7,8458,0
+FONR.US,D,20111212,000000,1.68,1.71,1.68,1.7,8819,0
+FONR.US,D,20111213,000000,1.69,1.7,1.66,1.67,13567,0
+FONR.US,D,20111214,000000,1.74,1.85,1.7,1.71,149646,0
+FONR.US,D,20111215,000000,1.71,1.78,1.7,1.74,8417,0
+FONR.US,D,20111216,000000,1.72,1.74,1.66,1.68,20353,0
+FONR.US,D,20111219,000000,1.67,1.75,1.66,1.75,24747,0
+FONR.US,D,20111220,000000,1.75,1.79,1.7,1.74,8128,0
+FONR.US,D,20111221,000000,1.78,1.78,1.69,1.69,15573,0
+FONR.US,D,20111222,000000,1.7,1.76,1.7,1.72,3218,0
+FONR.US,D,20111223,000000,1.7,1.76,1.7,1.71,3521,0
+FONR.US,D,20111227,000000,1.7,1.79,1.68,1.68,11296,0
+FONR.US,D,20111228,000000,1.66,1.72,1.65,1.69,12914,0
+FONR.US,D,20111229,000000,1.66,1.77,1.66,1.7,10764,0
+FONR.US,D,20111230,000000,1.71,1.77,1.65,1.704,26773,0
+FONR.US,D,20120103,000000,1.69,1.77,1.69,1.73,6960,0
+FONR.US,D,20120104,000000,1.7,1.76,1.7,1.72,13625,0
+FONR.US,D,20120105,000000,1.72,1.72,1.7,1.71,2414,0
+FONR.US,D,20120106,000000,1.71,1.77,1.69,1.73,6475,0
+FONR.US,D,20120109,000000,1.73,1.73,1.7,1.72,1984,0
+FONR.US,D,20120110,000000,1.73,1.74,1.7,1.73,26923,0
+FONR.US,D,20120111,000000,1.73,1.81,1.72,1.74,40247,0
+FONR.US,D,20120112,000000,1.71,1.73,1.7,1.73,6600,0
+FONR.US,D,20120113,000000,1.76,1.78,1.69,1.69,23388,0
+FONR.US,D,20120117,000000,1.7,1.76,1.69,1.75,16387,0
+FONR.US,D,20120118,000000,1.71,1.8,1.68,1.78,54562,0
+FONR.US,D,20120119,000000,1.8,1.85,1.8,1.83,23875,0
+FONR.US,D,20120120,000000,1.84,1.84,1.72,1.81,8199,0
+FONR.US,D,20120123,000000,1.84,1.84,1.7,1.77,15789,0
+FONR.US,D,20120124,000000,1.76,1.85,1.76,1.84,18596,0
+FONR.US,D,20120125,000000,1.85,1.85,1.76,1.76,9892,0
+FONR.US,D,20120126,000000,1.84,1.85,1.76,1.81,6292,0
+FONR.US,D,20120127,000000,1.78,1.85,1.71,1.75,44756,0
+FONR.US,D,20120130,000000,1.72,1.77,1.7,1.75,18300,0
+FONR.US,D,20120131,000000,1.73,1.74,1.69,1.69,23902,0
+FONR.US,D,20120201,000000,1.69,1.73,1.69,1.7,32589,0
+FONR.US,D,20120202,000000,1.7,1.75,1.7,1.75,21178,0
+FONR.US,D,20120203,000000,1.75,1.8,1.7,1.79,51193,0
+FONR.US,D,20120206,000000,1.77,1.79,1.69,1.74,61580,0
+FONR.US,D,20120207,000000,1.71,1.77,1.7,1.75,74300,0
+FONR.US,D,20120208,000000,1.79,2,1.71,1.92,132470,0
+FONR.US,D,20120209,000000,1.91,2.05,1.9,2.02,78271,0
+FONR.US,D,20120210,000000,1.98,2.05,1.95,2.02,87979,0
+FONR.US,D,20120213,000000,2.02,2.07,1.9,1.94,46390,0
+FONR.US,D,20120214,000000,1.95,2.84,1.95,2.22,4051242,0
+FONR.US,D,20120215,000000,2.25,2.32,2.06,2.09,488759,0
+FONR.US,D,20120216,000000,2.18,2.35,2.09,2.18,414528,0
+FONR.US,D,20120217,000000,2.23,2.27,2.12,2.17,278454,0
+FONR.US,D,20120221,000000,2.18,2.19,2.13,2.16,135092,0
+FONR.US,D,20120222,000000,2.18,2.18,2.05,2.05,143149,0
+FONR.US,D,20120223,000000,2.04,2.14,2.04,2.07,47574,0
+FONR.US,D,20120224,000000,2.1,2.12,2.06,2.07,39025,0
+FONR.US,D,20120227,000000,2.07,2.09,2.01,2.03,48006,0
+FONR.US,D,20120228,000000,2.04,2.07,2.02,2.03,101066,0
+FONR.US,D,20120229,000000,2,2.05,1.95,2,132033,0
+FONR.US,D,20120301,000000,2.02,2.04,1.95,1.97,47889,0
+FONR.US,D,20120302,000000,2,2.03,1.96,1.98,30341,0
+FONR.US,D,20120305,000000,1.96,2.03,1.91,1.92,67783,0
+FONR.US,D,20120306,000000,1.91,1.96,1.81,1.86,82346,0
+FONR.US,D,20120307,000000,1.86,1.89,1.85,1.88,10200,0
+FONR.US,D,20120308,000000,1.85,1.93,1.84,1.91,29095,0
+FONR.US,D,20120309,000000,1.88,1.94,1.88,1.93,23551,0
+FONR.US,D,20120312,000000,1.95,2.15,1.94,2.12,113946,0
+FONR.US,D,20120313,000000,2.15,2.36,2.15,2.22,206653,0
+FONR.US,D,20120314,000000,2.22,2.42,2.22,2.38,178435,0
+FONR.US,D,20120315,000000,2.42,2.43,2.28,2.38,93035,0
+FONR.US,D,20120316,000000,2.35,2.37,2.2,2.24,81015,0
+FONR.US,D,20120319,000000,2.25,2.25,2.14,2.16,59866,0
+FONR.US,D,20120320,000000,2.16,2.2,2.13,2.19,29277,0
+FONR.US,D,20120321,000000,2.19,2.19,2.13,2.18,23165,0
+FONR.US,D,20120322,000000,2.18,2.65,2.18,2.59,358481,0
+FONR.US,D,20120323,000000,2.57,2.89,2.57,2.61,821699,0
+FONR.US,D,20120326,000000,2.66,2.68,2.48,2.65,162209,0
+FONR.US,D,20120327,000000,2.75,2.79,2.6,2.63,120993,0
+FONR.US,D,20120328,000000,2.6,2.63,2.41,2.52,144884,0
+FONR.US,D,20120329,000000,2.55,2.68,2.47,2.66,62429,0
+FONR.US,D,20120330,000000,2.73,2.8001,2.67,2.68,85899,0
+FONR.US,D,20120402,000000,2.68,3.06,2.68,3.05,483872,0
+FONR.US,D,20120403,000000,3.03,3.36,3.03,3.32,483389,0
+FONR.US,D,20120404,000000,3.27,3.27,3.04,3.15,188869,0
+FONR.US,D,20120405,000000,3.12,3.3,3.11,3.23,126422,0
+FONR.US,D,20120409,000000,3.22,3.68,2.92,3.42,351380,0
+FONR.US,D,20120410,000000,3.68,3.75,3.38,3.52,271110,0
+FONR.US,D,20120411,000000,3.64,3.8,3.2,3.3,435281,0
+FONR.US,D,20120412,000000,3.28,3.49,3.21,3.38,179569,0
+FONR.US,D,20120413,000000,3.44,3.86,3.38,3.78,265671,0
+FONR.US,D,20120416,000000,3.93,4.34,3.87,4.12,743063,0
+FONR.US,D,20120417,000000,4.17,4.49,4.13,4.25,842515,0
+FONR.US,D,20120418,000000,4.15,4.34,3.85,4.17,435396,0
+FONR.US,D,20120419,000000,4.13,5.05,4.09,4.97,629708,0
+FONR.US,D,20120420,000000,5.07,5.79,4.6,4.94,1504211,0
+FONR.US,D,20120423,000000,4.87,6.44,4.51,6.4,2225951,0
+FONR.US,D,20120424,000000,6.27,6.8,5.95,6.35,2874301,0
+FONR.US,D,20120425,000000,6.49,6.58,5.87,6.3,1620408,0
+FONR.US,D,20120426,000000,6.21,6.42,5.92,6.03,709116,0
+FONR.US,D,20120427,000000,5.98,6.12,5.4,5.55,834233,0
+FONR.US,D,20120430,000000,5.35,5.99,5.31,5.72,551567,0
+FONR.US,D,20120501,000000,5.74,5.78,5.37,5.48,261255,0
+FONR.US,D,20120502,000000,5.49,5.49,5.06,5.1,402099,0
+FONR.US,D,20120503,000000,5.1,5.19,4.85,4.86,458355,0
+FONR.US,D,20120504,000000,4.84,4.86,4.6,4.6,322716,0
+FONR.US,D,20120507,000000,4.59,4.74,4.37,4.39,241864,0
+FONR.US,D,20120508,000000,4.35,4.4,4.18,4.27,191622,0
+FONR.US,D,20120509,000000,4.29,5.28,4.29,4.95,880017,0
+FONR.US,D,20120510,000000,4.85,4.92,4.01,4.17,685309,0
+FONR.US,D,20120511,000000,4.16,4.33,4.11,4.25,134461,0
+FONR.US,D,20120514,000000,4.19,4.45,4.16,4.39,201990,0
+FONR.US,D,20120515,000000,4.41,4.5,4.25,4.26,187490,0
+FONR.US,D,20120516,000000,4.7,5,4.37,4.45,503917,0
+FONR.US,D,20120517,000000,4.83,4.84,4.28,4.45,164249,0
+FONR.US,D,20120518,000000,4.5,4.51,3.97,4.02,215449,0
+FONR.US,D,20120521,000000,3.98,3.98,3.4,3.45,314646,0
+FONR.US,D,20120522,000000,3.51,3.84,3.51,3.79,175557,0
+FONR.US,D,20120523,000000,3.76,4.39,3.67,4.3,414493,0
+FONR.US,D,20120524,000000,4.34,4.54,4.07,4.31,206873,0
+FONR.US,D,20120525,000000,4.26,4.32,4.05,4.08,176811,0
+FONR.US,D,20120529,000000,4.11,4.31,4.1,4.28,132491,0
+FONR.US,D,20120530,000000,4.26,4.3,4.08,4.16,184307,0
+FONR.US,D,20120531,000000,4.23,4.26,4.14,4.24,102444,0
+FONR.US,D,20120601,000000,4.23,4.24,3.92,3.97,246894,0
+FONR.US,D,20120604,000000,4.05,4.11,3.91,4.03,95629,0
+FONR.US,D,20120605,000000,3.96,3.97,3.7,3.72,111245,0
+FONR.US,D,20120606,000000,3.75,3.93,3.7,3.89,56423,0
+FONR.US,D,20120607,000000,3.92,4.03,3.7,3.7,161478,0
+FONR.US,D,20120608,000000,3.68,3.83,3.6,3.72,98379,0
+FONR.US,D,20120611,000000,3.72,3.81,3.62,3.65,52877,0
+FONR.US,D,20120612,000000,3.68,3.72,3.57,3.65,126854,0
+FONR.US,D,20120613,000000,3.65,3.71,3.56,3.66,31106,0
+FONR.US,D,20120614,000000,3.73,3.76,3.62,3.65,25531,0
+FONR.US,D,20120615,000000,3.82,3.82,3.61,3.72,24074,0
+FONR.US,D,20120618,000000,3.72,3.94,3.6,3.85,74620,0
+FONR.US,D,20120619,000000,3.86,4.17,3.86,4.07,180647,0
+FONR.US,D,20120620,000000,4.04,4.16,3.95,4.06,128680,0
+FONR.US,D,20120621,000000,4.04,4.1,3.95,4.01,63133,0
+FONR.US,D,20120622,000000,4.04,4.04,3.93,4,34777,0
+FONR.US,D,20120625,000000,3.95,4.15,3.94,4.06,51339,0
+FONR.US,D,20120626,000000,4.09,4.34,4.01,4.18,121799,0
+FONR.US,D,20120627,000000,4.18,4.41,4.15,4.23,70612,0
+FONR.US,D,20120628,000000,4.17,4.38,3.99,4.11,131163,0
+FONR.US,D,20120629,000000,4.18,4.23,4.02,4.1,69828,0
+FONR.US,D,20120702,000000,4.15,4.21,4.08,4.12,58945,0
+FONR.US,D,20120703,000000,4.12,4.16,3.96,4.02,69975,0
+FONR.US,D,20120705,000000,4,4.08,3.88,4.03,69466,0
+FONR.US,D,20120706,000000,3.98,4.1,3.92,4.04,44741,0
+FONR.US,D,20120709,000000,4.02,4.04,3.87,3.9,23985,0
+FONR.US,D,20120710,000000,3.96,3.98,3.91,3.93,28652,0
+FONR.US,D,20120711,000000,3.92,4.02,3.92,4.01,17082,0
+FONR.US,D,20120712,000000,3.96,3.98,3.92,3.94,18063,0
+FONR.US,D,20120713,000000,3.94,3.94,3.65,3.65,103418,0
+FONR.US,D,20120716,000000,3.63,3.99,3.55,3.9,87700,0
+FONR.US,D,20120717,000000,3.87,3.99,3.85,3.89,32890,0
+FONR.US,D,20120718,000000,3.88,3.95,3.85,3.85,22830,0
+FONR.US,D,20120719,000000,3.86,3.86,3.68,3.76,24558,0
+FONR.US,D,20120720,000000,3.72,3.83,3.69,3.77,15751,0
+FONR.US,D,20120723,000000,3.72,3.73,3.62,3.64,28630,0
+FONR.US,D,20120724,000000,3.67,3.6999,3.5,3.51,55164,0
+FONR.US,D,20120725,000000,3.52,3.6,3.5,3.53,24500,0
+FONR.US,D,20120726,000000,3.53,3.6,3.46,3.49,19183,0
+FONR.US,D,20120727,000000,3.52,3.52,3.4,3.4,51842,0
+FONR.US,D,20120730,000000,3.43,3.56,3.41,3.51,28322,0
+FONR.US,D,20120731,000000,3.55,3.56,3.5,3.55,6972,0
+FONR.US,D,20120801,000000,3.55,3.55,3.45,3.47,14375,0
+FONR.US,D,20120802,000000,3.48,3.4972,3.42,3.42,28830,0
+FONR.US,D,20120803,000000,3.47,3.55,3.44,3.5,13239,0
+FONR.US,D,20120806,000000,3.47,3.59,3.45,3.5,8000,0
+FONR.US,D,20120807,000000,3.53,3.65,3.53,3.56,26116,0
+FONR.US,D,20120808,000000,3.56,3.57,3.42,3.45,12219,0
+FONR.US,D,20120809,000000,3.43,3.43,3.07,3.16,133413,0
+FONR.US,D,20120810,000000,3.15,3.3999,3.0801,3.205,29350,0
+FONR.US,D,20120813,000000,3.23,3.34,3.11,3.16,14216,0
+FONR.US,D,20120814,000000,3.15,3.21,3.11,3.11,29054,0
+FONR.US,D,20120815,000000,3.11,3.208,3.02,3.12,47469,0
+FONR.US,D,20120816,000000,3.12,3.2,3.05,3.17,18400,0
+FONR.US,D,20120817,000000,3.21,3.339,3.11,3.13,40133,0
+FONR.US,D,20120820,000000,3.15,3.1799,3.07,3.1,10335,0
+FONR.US,D,20120821,000000,3.13,3.27,3.1,3.1,20518,0
+FONR.US,D,20120822,000000,3.15,3.27,3.11,3.24,16631,0
+FONR.US,D,20120823,000000,3.23,3.3,3.13,3.13,10736,0
+FONR.US,D,20120824,000000,3.15,3.39,3.14,3.24,56512,0
+FONR.US,D,20120827,000000,3.21,3.39,3.18,3.2,52283,0
+FONR.US,D,20120828,000000,3.19,3.27,3.18,3.18,18085,0
+FONR.US,D,20120829,000000,3.24,3.5008,3.24,3.401,63089,0
+FONR.US,D,20120830,000000,3.41,3.5,3.3,3.33,58515,0
+FONR.US,D,20120831,000000,3.36,3.36,3.22,3.28,33739,0
+FONR.US,D,20120904,000000,3.24,3.2617,3.2,3.21,20432,0
+FONR.US,D,20120905,000000,3.26,3.32,3.22,3.3,15252,0
+FONR.US,D,20120906,000000,3.34,3.34,3.19,3.32,30408,0
+FONR.US,D,20120907,000000,3.28,3.33,3.23,3.25,36495,0
+FONR.US,D,20120910,000000,3.3,3.33,3.24,3.26,25122,0
+FONR.US,D,20120911,000000,3.24,3.39,3.24,3.3,30543,0
+FONR.US,D,20120912,000000,3.27,3.4,3.25,3.31,30543,0
+FONR.US,D,20120913,000000,3.31,3.5,3.29,3.38,46908,0
+FONR.US,D,20120914,000000,3.43,3.7,3.4,3.5,124706,0
+FONR.US,D,20120917,000000,3.54,3.93,3.54,3.8,171500,0
+FONR.US,D,20120918,000000,3.8,3.9695,3.7,3.72,71814,0
+FONR.US,D,20120919,000000,3.69,3.79,3.47,3.69,20352,0
+FONR.US,D,20120920,000000,3.65,3.77,3.65,3.77,12524,0
+FONR.US,D,20120921,000000,3.79,3.9,3.65,3.66,63520,0
+FONR.US,D,20120924,000000,3.66,3.7883,3.61,3.77,37248,0
+FONR.US,D,20120925,000000,3.79,3.8,3.57,3.61,30358,0
+FONR.US,D,20120926,000000,3.61,3.65,3.43,3.43,47967,0
+FONR.US,D,20120927,000000,3.42,3.6299,3.42,3.61,49917,0
+FONR.US,D,20120928,000000,3.62,3.75,3.49,3.75,41814,0
+FONR.US,D,20121001,000000,5.14,5.59,4.76,4.89,2417071,0
+FONR.US,D,20121002,000000,4.89,5.014,4.42,4.55,372413,0
+FONR.US,D,20121003,000000,4.5999,5.2,4.5416,5.05,482051,0
+FONR.US,D,20121004,000000,5.15,5.29,5.1016,5.21,214678,0
+FONR.US,D,20121005,000000,5.29,5.63,5.05,5.57,347548,0
+FONR.US,D,20121008,000000,5.6,6.45,5.4,6.3,841039,0
+FONR.US,D,20121009,000000,6.3,6.6,6,6.07,457209,0
+FONR.US,D,20121010,000000,5.97,6.18,5.65,6.06,281362,0
+FONR.US,D,20121011,000000,6.15,6.4098,5.79,5.9399,135834,0
+FONR.US,D,20121012,000000,6.03,6.03,5.68,5.9,90665,0
+FONR.US,D,20121015,000000,6.16,6.18,5.91,6.08,149114,0
+FONR.US,D,20121016,000000,6.21,6.21,5.8,5.9,94128,0
+FONR.US,D,20121017,000000,5.95,6,5.68,5.79,57899,0
+FONR.US,D,20121018,000000,5.8,5.8,5.4,5.5,150223,0
+FONR.US,D,20121019,000000,5.4401,5.4401,4.911,5.221,314854,0
+FONR.US,D,20121022,000000,5.3,5.42,5.01,5.3,188044,0
+FONR.US,D,20121023,000000,5.16,5.32,5,5.27,74213,0
+FONR.US,D,20121024,000000,5.35,5.35,5.09,5.12,58845,0
+FONR.US,D,20121025,000000,5.11,5.22,5.06,5.07,36683,0
+FONR.US,D,20121026,000000,5.1,5.14,4.99,5.07,77733,0
+FONR.US,D,20121031,000000,4.99,5.11,4.945,5.07,92477,0
+FONR.US,D,20121101,000000,5.03,5.12,4.95,5.11,82437,0
+FONR.US,D,20121102,000000,5.09,5.2,4.91,5.15,73166,0
+FONR.US,D,20121105,000000,5.08,5.16,5.03,5.07,39136,0
+FONR.US,D,20121106,000000,5.09,5.48,5.09,5.46,124781,0
+FONR.US,D,20121107,000000,5.24,5.53,5.21,5.41,63939,0
+FONR.US,D,20121108,000000,5.46,5.4699,5.18,5.21,49454,0
+FONR.US,D,20121109,000000,5.16,5.24,5.03,5.14,43057,0
+FONR.US,D,20121112,000000,5.19,5.233,4.95,4.99,58358,0
+FONR.US,D,20121113,000000,4.97,5.25,4.75,4.83,66999,0
+FONR.US,D,20121114,000000,4.8,4.83,4.55,4.55,66179,0
+FONR.US,D,20121115,000000,4.5,4.78,4.03,4.2,233843,0
+FONR.US,D,20121116,000000,4.2,4.35,4.14,4.29,25000,0
+FONR.US,D,20121119,000000,4.4,4.66,4.34,4.48,79873,0
+FONR.US,D,20121120,000000,4.44,4.49,4.23,4.31,51190,0
+FONR.US,D,20121121,000000,4.31,4.38,4.3,4.32,45375,0
+FONR.US,D,20121123,000000,4.32,4.399,4.25,4.2699,31340,0
+FONR.US,D,20121126,000000,4.2,4.45,4.2,4.4301,45932,0
+FONR.US,D,20121127,000000,4.41,4.9699,4.41,4.79,117418,0
+FONR.US,D,20121128,000000,4.79,5.0691,4.79,4.8,25170,0
+FONR.US,D,20121129,000000,4.91,5.03,4.85,4.93,46937,0
+FONR.US,D,20121130,000000,4.99,5.0199,4.79,4.85,45767,0
+FONR.US,D,20121203,000000,4.83,4.91,4.67,4.87,70009,0
+FONR.US,D,20121204,000000,4.845,4.99,4.7801,4.98,38861,0
+FONR.US,D,20121205,000000,4.99,5.02,4.866,5,24184,0
+FONR.US,D,20121206,000000,4.99,5.0522,4.92,4.9999,30260,0
+FONR.US,D,20121207,000000,4.98,5,4.84,4.99,24810,0
+FONR.US,D,20121210,000000,5.02,5.1892,4.8401,5.07,30047,0
+FONR.US,D,20121211,000000,5.05,5.11,4.9,4.94,27695,0
+FONR.US,D,20121212,000000,4.8,4.93,4.8,4.82,10147,0
+FONR.US,D,20121213,000000,4.82,5.0498,4.82,4.95,14358,0
+FONR.US,D,20121214,000000,4.95,5.07,4.85,4.88,18257,0
+FONR.US,D,20121217,000000,4.86,4.91,4.75,4.86,34105,0
+FONR.US,D,20121218,000000,4.81,4.94,4.7918,4.82,11932,0
+FONR.US,D,20121219,000000,4.78,4.79,4.71,4.76,15216,0
+FONR.US,D,20121220,000000,4.7499,4.7499,4.65,4.69,16624,0
+FONR.US,D,20121221,000000,4.6,4.74,4.58,4.74,29119,0
+FONR.US,D,20121224,000000,4.71,4.72,4.57,4.58,11789,0
+FONR.US,D,20121226,000000,4.58,4.7,4.55,4.55,11914,0
+FONR.US,D,20121227,000000,4.57,4.64,4.32,4.47,57749,0
+FONR.US,D,20121228,000000,4.33,4.57,4.32,4.32,10576,0
+FONR.US,D,20121231,000000,4.42,4.51,4.33,4.33,69465,0
+FONR.US,D,20130102,000000,4.49,4.6,4.42,4.6,33001,0
+FONR.US,D,20130103,000000,4.62,4.84,4.58,4.63,34851,0
+FONR.US,D,20130104,000000,4.65,4.67,4.561,4.67,6206,0
+FONR.US,D,20130107,000000,4.65,4.6999,4.51,4.59,14806,0
+FONR.US,D,20130108,000000,4.52,4.73,4.47,4.72,26590,0
+FONR.US,D,20130109,000000,4.74,4.79,4.72,4.77,16400,0
+FONR.US,D,20130110,000000,4.85,4.97,4.81,4.9,36221,0
+FONR.US,D,20130111,000000,4.86,4.98,4.81,4.92,47170,0
+FONR.US,D,20130114,000000,4.85,5.29,4.85,5.29,70319,0
+FONR.US,D,20130115,000000,5.38,5.7202,5.38,5.62,150534,0
+FONR.US,D,20130116,000000,5.67,5.79,5.6,5.77,80665,0
+FONR.US,D,20130117,000000,5.76,5.76,5.31,5.41,53630,0
+FONR.US,D,20130118,000000,5.4,5.56,5.32,5.38,23270,0
+FONR.US,D,20130122,000000,5.42,5.47,5.39,5.42,10215,0
+FONR.US,D,20130123,000000,5.41,5.46,5.36,5.4,26922,0
+FONR.US,D,20130124,000000,5.36,5.59,5.3401,5.56,45882,0
+FONR.US,D,20130125,000000,5.48,5.68,5.47,5.68,20521,0
+FONR.US,D,20130128,000000,5.67,5.79,5.49,5.75,105974,0
+FONR.US,D,20130129,000000,4.81,5.73,4.8,5.4802,53785,0
+FONR.US,D,20130130,000000,5.54,5.62,5.4701,5.52,24783,0
+FONR.US,D,20130131,000000,5.57,5.7,5.52,5.53,37206,0
+FONR.US,D,20130201,000000,5.55,5.64,5.3201,5.6,38187,0
+FONR.US,D,20130204,000000,5.59,5.59,5.48,5.52,23500,0
+FONR.US,D,20130205,000000,5.54,5.63,5.49,5.61,27940,0
+FONR.US,D,20130206,000000,5.54,5.63,5.54,5.59,25156,0
+FONR.US,D,20130207,000000,5.56,5.899,5.45,5.86,104346,0
+FONR.US,D,20130208,000000,5.89,6.39,5.7801,6.332,168026,0
+FONR.US,D,20130211,000000,6.26,6.28,5.86,5.91,92358,0
+FONR.US,D,20130212,000000,5.94,6.41,5.91,6.07,148786,0
+FONR.US,D,20130213,000000,6,6.25,5.96,6.25,65304,0
+FONR.US,D,20130214,000000,5.9501,6.18,5.76,5.7701,150238,0
+FONR.US,D,20130215,000000,5.8,5.87,5.15,5.19,168142,0
+FONR.US,D,20130219,000000,5.19,5.25,5.1,5.13,53803,0
+FONR.US,D,20130220,000000,5.14,5.46,5.1311,5.27,31566,0
+FONR.US,D,20130221,000000,5.21,5.46,5.12,5.15,53022,0
+FONR.US,D,20130222,000000,5.15,5.6199,5.12,5.6,79925,0
+FONR.US,D,20130225,000000,5.5,5.6,5.311,5.315,66254,0
+FONR.US,D,20130226,000000,5.39,5.5561,5.27,5.34,36539,0
+FONR.US,D,20130227,000000,5.32,5.32,5.18,5.2199,38387,0
+FONR.US,D,20130228,000000,5.2,5.47,5.18,5.39,46319,0
+FONR.US,D,20130301,000000,5.3499,5.45,5.25,5.2902,31953,0
+FONR.US,D,20130304,000000,5.28,5.56,5.27,5.51,16282,0
+FONR.US,D,20130305,000000,5.52,5.6499,5.39,5.41,36465,0
+FONR.US,D,20130306,000000,5.4,6.1,5.25,5.731,191123,0
+FONR.US,D,20130307,000000,5.8,6.49,5.76,6.1799,327606,0
+FONR.US,D,20130308,000000,6.18,6.46,6.08,6.34,86985,0
+FONR.US,D,20130311,000000,6.34,7.44,6.22,7.08,314182,0
+FONR.US,D,20130312,000000,7.03,7.3999,6.54,6.72,146359,0
+FONR.US,D,20130313,000000,6.66,6.97,6.26,6.57,116500,0
+FONR.US,D,20130314,000000,6.56,6.81,6.32,6.52,90081,0
+FONR.US,D,20130315,000000,6.49,6.7099,6.38,6.68,57595,0
+FONR.US,D,20130318,000000,6.8,6.899,6.4,6.59,86157,0
+FONR.US,D,20130319,000000,6.5,6.778,6.4,6.65,37791,0
+FONR.US,D,20130320,000000,6.68,6.74,6.46,6.54,37614,0
+FONR.US,D,20130321,000000,6.514,6.6999,6.49,6.57,35902,0
+FONR.US,D,20130322,000000,6.68,6.7,6.51,6.64,24700,0
+FONR.US,D,20130325,000000,6.51,6.939,6.51,6.72,77892,0
+FONR.US,D,20130326,000000,6.79,6.8,6.53,6.57,36794,0
+FONR.US,D,20130327,000000,6.55,6.8,6.52,6.8,36025,0
+FONR.US,D,20130328,000000,6.81,7.05,6.7701,6.92,49448,0
+FONR.US,D,20130401,000000,6.97,6.97,6.651,6.69,39557,0
+FONR.US,D,20130402,000000,6.69,6.829,6.5,6.5,43213,0
+FONR.US,D,20130403,000000,6.5,6.66,6.4,6.45,32960,0
+FONR.US,D,20130404,000000,6.401,6.559,6.26,6.44,23138,0
+FONR.US,D,20130405,000000,6.53,7.1,6.31,7.09,233532,0
+FONR.US,D,20130408,000000,7.22,7.65,7.1,7.46,263374,0
+FONR.US,D,20130409,000000,7.58,7.58,6.86,7.01,102272,0
+FONR.US,D,20130410,000000,7.07,7.19,6.9301,7.16,50181,0
+FONR.US,D,20130411,000000,7.19,7.2899,7.041,7.09,29369,0
+FONR.US,D,20130412,000000,7.01,7.55,6.95,7.4,81342,0
+FONR.US,D,20130415,000000,7.39,7.52,7.021,7.07,69271,0
+FONR.US,D,20130416,000000,7.07,7.319,7.02,7.21,43352,0
+FONR.US,D,20130417,000000,7.15,7.2845,7.0201,7.1,22708,0
+FONR.US,D,20130418,000000,7.16,7.16,6.93,6.9691,38276,0
+FONR.US,D,20130419,000000,7.2163,7.2163,7.0001,7.15,32686,0
+FONR.US,D,20130422,000000,7.19,7.19,6.9,6.94,37536,0
+FONR.US,D,20130423,000000,6.94,7.0599,6.8,6.95,41550,0
+FONR.US,D,20130424,000000,6.9,7.049,6.9,6.96,16882,0
+FONR.US,D,20130425,000000,6.992,7.3599,6.92,6.99,136363,0
+FONR.US,D,20130426,000000,7.149,7.2,7.0299,7.16,18918,0
+FONR.US,D,20130429,000000,7.13,7.2199,7.08,7.09,21433,0
+FONR.US,D,20130430,000000,7.14,7.15,6.96,7.054,69074,0
+FONR.US,D,20130501,000000,7.06,7.06,6.8,6.85,41606,0
+FONR.US,D,20130502,000000,6.83,7.1,6.83,7.1,26666,0
+FONR.US,D,20130503,000000,7.139,7.15,6.95,7.0001,28745,0
+FONR.US,D,20130506,000000,6.99,7.18,6.85,6.97,26781,0
+FONR.US,D,20130507,000000,6.95,7.1,6.95,7.1,27749,0
+FONR.US,D,20130508,000000,7.1,7.1756,7.0201,7.12,30059,0
+FONR.US,D,20130509,000000,7.09,7.1001,6.76,6.76,41715,0
+FONR.US,D,20130510,000000,6.75,6.989,6.75,6.87,41064,0
+FONR.US,D,20130513,000000,6.83,7.87,6.83,7.67,173814,0
+FONR.US,D,20130514,000000,7.68,7.87,7.441,7.6799,113103,0
+FONR.US,D,20130515,000000,7.35,7.94,7.35,7.46,130875,0
+FONR.US,D,20130516,000000,7.52,7.54,7.05,7.32,68689,0
+FONR.US,D,20130517,000000,7.3,7.49,7.3,7.42,11725,0
+FONR.US,D,20130520,000000,7.38,7.59,7.31,7.345,21434,0
+FONR.US,D,20130521,000000,7.3,7.47,7.151,7.26,15800,0
+FONR.US,D,20130522,000000,7.2,7.26,6.8,6.9,111342,0
+FONR.US,D,20130523,000000,6.8,6.98,6.67,6.67,59479,0
+FONR.US,D,20130524,000000,6.6,6.79,6.271,6.74,59938,0
+FONR.US,D,20130528,000000,6.89,6.99,6.68,6.73,28626,0
+FONR.US,D,20130529,000000,6.53,6.72,6.5,6.63,27625,0
+FONR.US,D,20130530,000000,6.554,6.84,6.554,6.76,14035,0
+FONR.US,D,20130531,000000,6.69,6.82,6.55,6.59,10535,0
+FONR.US,D,20130603,000000,6.41,6.57,6.4,6.48,13168,0
+FONR.US,D,20130604,000000,6.52,6.58,6.4,6.48,29561,0
+FONR.US,D,20130605,000000,6.44,6.44,6.15,6.27,38161,0
+FONR.US,D,20130606,000000,6.23,6.335,6.15,6.29,27670,0
+FONR.US,D,20130607,000000,6.29,6.3,6.19,6.24,20680,0
+FONR.US,D,20130610,000000,6.26,6.8,6.211,6.51,142896,0
+FONR.US,D,20130611,000000,6.53,6.66,6.52,6.56,22340,0
+FONR.US,D,20130612,000000,6.61,6.61,6.201,6.29,54448,0
+FONR.US,D,20130613,000000,6.4251,6.4251,6.15,6.34,20070,0
+FONR.US,D,20130614,000000,6.29,6.37,6.15,6.305,27528,0
+FONR.US,D,20130617,000000,6.27,6.3599,6.09,6.09,44532,0
+FONR.US,D,20130618,000000,6.14,6.29,6.14,6.279,27503,0
+FONR.US,D,20130619,000000,6.21,6.3399,6.15,6.3,11848,0
+FONR.US,D,20130620,000000,6.2,6.26,6.07,6.08,31319,0
+FONR.US,D,20130621,000000,6.09,6.3,6.02,6.06,24834,0
+FONR.US,D,20130624,000000,6.01,6.02,5.67,5.92,67476,0
+FONR.US,D,20130625,000000,5.85,5.9799,5.73,5.89,45557,0
+FONR.US,D,20130626,000000,5.96,6.21,5.875,6.01,130001,0
+FONR.US,D,20130627,000000,6.1,6.3,6.07,6.14,41208,0
+FONR.US,D,20130628,000000,6.15,6.57,6.13,6.56,93031,0
+FONR.US,D,20130701,000000,6.58,6.5984,6.35,6.36,23098,0
+FONR.US,D,20130702,000000,6.45,6.68,6.431,6.64,56780,0
+FONR.US,D,20130703,000000,6.55,6.55,6.38,6.41,15698,0
+FONR.US,D,20130705,000000,6.475,6.61,6.3747,6.5,15281,0
+FONR.US,D,20130708,000000,6.47,6.7,6.4,6.45,15275,0
+FONR.US,D,20130709,000000,6.44,6.44,6.261,6.34,28450,0
+FONR.US,D,20130710,000000,6.36,6.3999,6.28,6.3,16942,0
+FONR.US,D,20130711,000000,6.35,6.41,6.2801,6.35,64443,0
+FONR.US,D,20130712,000000,6.31,6.41,6.3,6.34,7331,0
+FONR.US,D,20130715,000000,6.37,6.4299,6.31,6.31,17217,0
+FONR.US,D,20130716,000000,6.35,6.35,6.16,6.2,22135,0
+FONR.US,D,20130717,000000,6.27,6.27,6.17,6.215,14435,0
+FONR.US,D,20130718,000000,6.25,6.39,6.17,6.24,15850,0
+FONR.US,D,20130719,000000,6.28,6.28,6.06,6.2,22925,0
+FONR.US,D,20130722,000000,6.16,6.16,6.08,6.08,13273,0
+FONR.US,D,20130723,000000,6.1,6.1398,5.9,5.96,32102,0
+FONR.US,D,20130724,000000,6.15,6.15,5.75,5.81,25037,0
+FONR.US,D,20130725,000000,5.84,5.9299,5.71,5.7199,40451,0
+FONR.US,D,20130726,000000,5.74,6.1,5.74,5.86,15025,0
+FONR.US,D,20130729,000000,5.89,5.99,5.81,5.81,8350,0
+FONR.US,D,20130730,000000,5.81,5.95,5.76,5.85,64619,0
+FONR.US,D,20130731,000000,5.88,5.88,5.75,5.76,11324,0
+FONR.US,D,20130801,000000,5.858,5.858,5.757,5.76,8271,0
+FONR.US,D,20130802,000000,5.76,5.82,5.73,5.81,7049,0
+FONR.US,D,20130805,000000,5.76,5.8599,5.69,5.85,31585,0
+FONR.US,D,20130806,000000,5.87,5.87,5.77,5.81,20849,0
+FONR.US,D,20130807,000000,5.78,5.782,5.57,5.61,53184,0
+FONR.US,D,20130808,000000,5.6,5.85,5.6,5.78,29368,0
+FONR.US,D,20130809,000000,5.78,5.85,5.71,5.85,32152,0
+FONR.US,D,20130812,000000,5.8,5.8001,5.67,5.7,27268,0
+FONR.US,D,20130813,000000,5.75,5.7799,5.69,5.74,13919,0
+FONR.US,D,20130814,000000,5.808,5.808,5.6,5.73,21476,0
+FONR.US,D,20130815,000000,5.68,5.72,5.6,5.65,34231,0
+FONR.US,D,20130816,000000,5.62,5.645,5.5,5.55,16367,0
+FONR.US,D,20130819,000000,5.53,5.6,5.48,5.529,79409,0
+FONR.US,D,20130820,000000,5.46,5.52,5.41,5.41,100393,0
+FONR.US,D,20130821,000000,5.41,5.49,5.41,5.48,6842,0
+FONR.US,D,20130822,000000,5.51,5.585,5.35,5.44,21940,0
+FONR.US,D,20130823,000000,5.439,5.439,5.35,5.38,12828,0
+FONR.US,D,20130826,000000,5.38,5.54,5.3301,5.44,18500,0
+FONR.US,D,20130827,000000,5.49,5.5099,5.34,5.39,18723,0
+FONR.US,D,20130828,000000,5.36,5.5,5.31,5.39,11490,0
+FONR.US,D,20130829,000000,5.4,5.425,5.3001,5.31,15723,0
+FONR.US,D,20130830,000000,5.37,5.37,5.3,5.31,16629,0
+FONR.US,D,20130903,000000,5.31,5.32,5.21,5.25,24728,0
+FONR.US,D,20130904,000000,5.26,5.3,5.12,5.12,46550,0
+FONR.US,D,20130905,000000,5.15,5.34,5.12,5.26,19690,0
+FONR.US,D,20130906,000000,5.3,5.34,5.25,5.29,33345,0
+FONR.US,D,20130909,000000,5.33,5.54,5.33,5.48,99781,0
+FONR.US,D,20130910,000000,5.5,5.55,5.412,5.48,39973,0
+FONR.US,D,20130911,000000,5.5,5.5099,5.361,5.499,21352,0
+FONR.US,D,20130912,000000,5.47,5.55,5.34,5.47,41076,0
+FONR.US,D,20130913,000000,5.51,5.51,5.291,5.409,24161,0
+FONR.US,D,20130916,000000,5.45,5.45,5.26,5.325,24168,0
+FONR.US,D,20130917,000000,5.3,5.549,5.29,5.36,30918,0
+FONR.US,D,20130918,000000,5.35,5.5,5.31,5.39,16250,0
+FONR.US,D,20130919,000000,5.43,5.54,5.36,5.43,20627,0
+FONR.US,D,20130920,000000,5.4,5.449,5.35,5.39,14218,0
+FONR.US,D,20130923,000000,5.469,5.489,5.35,5.4,13171,0
+FONR.US,D,20130924,000000,5.42,5.65,5.36,5.56,37400,0
+FONR.US,D,20130925,000000,5.59,5.7,5.59,5.67,16700,0
+FONR.US,D,20130926,000000,5.65,5.7,5.63,5.67,46700,0
+FONR.US,D,20130927,000000,5.64,6,5.64,5.89,80900,0
+FONR.US,D,20130930,000000,5.8,5.93,5.67,5.77,61200,0
+FONR.US,D,20131001,000000,5.81,6.07,5.66,6.02,37321,0
+FONR.US,D,20131002,000000,7.21,7.85,7.0605,7.27,821678,0
+FONR.US,D,20131003,000000,7.4,7.43,7.03,7.33,176800,0
+FONR.US,D,20131004,000000,7.39,8.6,7.34,8.59,488000,0
+FONR.US,D,20131007,000000,8.47,9.78,8.31,9.6,550827,0
+FONR.US,D,20131008,000000,9.5,9.74,8.61,8.91,263900,0
+FONR.US,D,20131009,000000,8.74,8.85,8.26,8.27,139200,0
+FONR.US,D,20131010,000000,8.4,9.32,8.36,8.59,107400,0
+FONR.US,D,20131011,000000,8.65,8.8,8.49,8.53,31800,0
+FONR.US,D,20131014,000000,8.58,9.17,8.54,8.99,131800,0
+FONR.US,D,20131015,000000,9,9.22,8.792,9.12,70646,0
+FONR.US,D,20131016,000000,9.12,9.22,8.78,9.01,71659,0
+FONR.US,D,20131017,000000,8.9,9.16,8.7,8.95,57000,0
+FONR.US,D,20131018,000000,8.98,9.05,8.75,8.93,93671,0
+FONR.US,D,20131021,000000,8.99,9.65,8.88,9.34,187800,0
+FONR.US,D,20131022,000000,9.36,9.54,9.19,9.4,51900,0
+FONR.US,D,20131023,000000,9.36,10.22,9.32,10.09,241600,0
+FONR.US,D,20131024,000000,10.21,10.37,9.9,10.15,184200,0
+FONR.US,D,20131025,000000,10.2,11.2,10.1,11.04,263600,0
+FONR.US,D,20131028,000000,11.26,11.67,10.57,11.28,192000,0
+FONR.US,D,20131029,000000,11.28,11.75,11.01,11.28,187900,0
+FONR.US,D,20131030,000000,11.2,11.44,10.25,10.95,188800,0
+FONR.US,D,20131031,000000,10.87,11.2,10.67,10.89,116200,0
+FONR.US,D,20131101,000000,10.8,11.58,10.71,11.43,120700,0
+FONR.US,D,20131104,000000,11.57,12.49,11.12,12.38,333800,0
+FONR.US,D,20131105,000000,12.4,12.9,11.551,11.99,293224,0
+FONR.US,D,20131106,000000,12.1,12.2,11.67,11.87,74970,0
+FONR.US,D,20131107,000000,11.83,11.99,10.93,11.1,103129,0
+FONR.US,D,20131108,000000,11.15,11.5,10.92,11.41,67600,0
+FONR.US,D,20131111,000000,11.41,11.41,10.55,11.01,123700,0
+FONR.US,D,20131112,000000,10.87,11.18,10.64,11.03,77546,0
+FONR.US,D,20131113,000000,10.99,11.2,10.823,11.02,89139,0
+FONR.US,D,20131114,000000,10.83,11,10.37,10.69,83900,0
+FONR.US,D,20131115,000000,14,18.08,13.14,17,1386700,0
+FONR.US,D,20131118,000000,17.23,19.66,16.3,18.59,1313900,0
+FONR.US,D,20131119,000000,19.03,19.53,17.1,17.45,482400,0
+FONR.US,D,20131120,000000,17.45,17.9,16.501,17.46,301877,0
+FONR.US,D,20131121,000000,17.65,21.87,17.53,20.07,730800,0
+FONR.US,D,20131122,000000,20.39,21.9,20.01,20.97,619500,0
+FONR.US,D,20131125,000000,21.69,22.34,18.94,19.01,545100,0
+FONR.US,D,20131126,000000,19.22,20.12,17.8,19.87,550400,0
+FONR.US,D,20131127,000000,20,20.68,19.4,19.63,202600,0
+FONR.US,D,20131129,000000,19.78,19.94,18.92,19.3,116365,0
+FONR.US,D,20131202,000000,19.26,19.27,17.12,17.89,481800,0
+FONR.US,D,20131203,000000,17.89,18.43,16.86,18.43,265800,0
+FONR.US,D,20131204,000000,18.06,18.43,17.39,17.74,165448,0
+FONR.US,D,20131205,000000,17.74,18.38,16.9,17.2,236663,0
+FONR.US,D,20131206,000000,17.43,18.02,16.26,18.02,354700,0
+FONR.US,D,20131209,000000,18.02,18.43,16.69,17.36,362500,0
+FONR.US,D,20131210,000000,17.23,17.48,16.8,16.99,155700,0
+FONR.US,D,20131211,000000,17.45,17.45,15.29,15.71,340500,0
+FONR.US,D,20131212,000000,15.6,16.21,15.32,15.34,139500,0
+FONR.US,D,20131213,000000,15.49,15.97,14.68,15.21,270800,0
+FONR.US,D,20131216,000000,15.19,16.97,14.7,16.66,488800,0
+FONR.US,D,20131217,000000,16.67,17.2,16.32,16.63,227967,0
+FONR.US,D,20131218,000000,16.79,16.88,15.8,16.49,197500,0
+FONR.US,D,20131219,000000,16.46,17.28,16.02,16.71,137400,0
+FONR.US,D,20131220,000000,16.62,17.96,16.6,17.77,261030,0
+FONR.US,D,20131223,000000,18.06,18.74,17.52,18.45,274300,0
+FONR.US,D,20131224,000000,18.33,18.46,17.34,17.51,159639,0
+FONR.US,D,20131226,000000,17.5,17.8,17.11,17.67,144800,0
+FONR.US,D,20131227,000000,17.44,17.7,16.8,17.52,120000,0
+FONR.US,D,20131230,000000,17.52,17.84,16.97,17.69,126800,0
+FONR.US,D,20131231,000000,17.75,21.25,17.66,21.21,773939,0
+FONR.US,D,20140102,000000,20.99,21.45,19.77,20.17,468924,0
+FONR.US,D,20140103,000000,20.17,20.65,19.51,19.96,224348,0
+FONR.US,D,20140106,000000,20.66,24.09,20,23.99,1111300,0
+FONR.US,D,20140107,000000,24.47,26.37,24,26.32,1015300,0
+FONR.US,D,20140108,000000,26.32,26.4,24.6,25.37,514000,0
+FONR.US,D,20140109,000000,25.26,25.88,24.05,24.79,413400,0
+FONR.US,D,20140110,000000,25,25.99,24.06,25.88,294700,0
+FONR.US,D,20140113,000000,25.88,27.95,24.37,24.75,744500,0
+FONR.US,D,20140114,000000,24.75,25.73,24.31,25.48,287500,0
+FONR.US,D,20140115,000000,25.5,25.864,24.07,24.38,344776,0
+FONR.US,D,20140116,000000,24.07,24.78,21.35,21.87,673000,0
+FONR.US,D,20140117,000000,21.98,22.89,20.78,21.3,508606,0
+FONR.US,D,20140121,000000,21.36,22.08,20.82,21.52,285500,0
+FONR.US,D,20140122,000000,21.21,21.95,20.5,21.89,391300,0
+FONR.US,D,20140123,000000,21.79,21.79,20.5,20.93,310200,0
+FONR.US,D,20140124,000000,20.65,20.8,19.4,19.64,309926,0
+FONR.US,D,20140127,000000,19.64,20.34,17,18.1,581700,0
+FONR.US,D,20140128,000000,17.81,19.5,17.52,19.38,228793,0
+FONR.US,D,20140129,000000,19,19,17.9,18.43,176100,0
+FONR.US,D,20140130,000000,18.68,20.04,18.27,19.34,201100,0
+FONR.US,D,20140131,000000,18.72,19.25,18.18,18.45,147900,0
+FONR.US,D,20140203,000000,18.1,18.278,16.78,16.82,361303,0
+FONR.US,D,20140204,000000,16.71,17.48,16.22,16.96,174648,0
+FONR.US,D,20140205,000000,16.67,17.49,16.25,17.14,151958,0
+FONR.US,D,20140206,000000,17.49,18.619,17.43,18.08,239342,0
+FONR.US,D,20140207,000000,18.22,19.266,18.2,18.38,211862,0
+FONR.US,D,20140210,000000,18.87,19.06,18.09,18.45,144870,0
+FONR.US,D,20140211,000000,18.4,19,16.6,17.36,348163,0
+FONR.US,D,20140212,000000,17.16,17.9,16.5,17.73,225456,0
+FONR.US,D,20140213,000000,17.39,18.59,17.39,18.1,129005,0
+FONR.US,D,20140214,000000,18.1,23.53,17.83,22.65,1564930,0
+FONR.US,D,20140218,000000,23.07,24.91,22.44,23.39,697727,0
+FONR.US,D,20140219,000000,23.18,23.574,21.52,21.83,339788,0
+FONR.US,D,20140220,000000,21.511,22.5,20.61,22.44,365304,0
+FONR.US,D,20140221,000000,22.67,22.94,21.1,21.2,249002,0
+FONR.US,D,20140224,000000,21.24,21.995,21.01,21.68,203333,0
+FONR.US,D,20140225,000000,21.46,22.684,21.07,22.01,260273,0
+FONR.US,D,20140226,000000,22.24,22.9,21.55,21.81,281330,0
+FONR.US,D,20140227,000000,21.81,24.73,21.33,24.68,676253,0
+FONR.US,D,20140228,000000,24.65,25.75,21.9,22.66,581207,0
+FONR.US,D,20140303,000000,21.6,22.06,20.501,21.47,315024,0
+FONR.US,D,20140304,000000,22.18,22.8,21.54,22.47,269539,0
+FONR.US,D,20140305,000000,22.5,22.71,22.047,22.3,118979,0
+FONR.US,D,20140306,000000,22.4,22.79,21.25,21.64,207404,0
+FONR.US,D,20140307,000000,21.584,21.72,20.111,20.9,316122,0
+FONR.US,D,20140310,000000,20.98,21.34,20.21,20.94,135345,0
+FONR.US,D,20140311,000000,20.87,21.75,20.41,20.49,147870,0
+FONR.US,D,20140312,000000,20.29,20.29,19.06,19.85,272585,0
+FONR.US,D,20140313,000000,19.62,20.19,18.654,18.85,201860,0
+FONR.US,D,20140314,000000,18.87,19.79,18.81,19.4,205652,0
+FONR.US,D,20140317,000000,19.72,20.15,19.21,19.38,156802,0
+FONR.US,D,20140318,000000,19.62,20.95,19.58,20.78,199126,0
+FONR.US,D,20140319,000000,20.86,20.86,19.44,19.86,189077,0
+FONR.US,D,20140320,000000,19.56,19.9,19.121,19.46,115360,0
+FONR.US,D,20140321,000000,19.52,19.82,19.04,19.17,132650,0
+FONR.US,D,20140324,000000,19.08,19.08,16.501,17.31,393537,0
+FONR.US,D,20140325,000000,17.47,18.3,17.26,17.39,130525,0
+FONR.US,D,20140326,000000,17.66,17.66,16.41,16.69,253700,0
+FONR.US,D,20140327,000000,16.61,17.6,16.2,17.03,216175,0
+FONR.US,D,20140328,000000,17,17.75,16.7,16.89,121443,0
+FONR.US,D,20140331,000000,17.07,18.089,16.8,17.58,144792,0
+FONR.US,D,20140401,000000,17.75,18.242,17.53,18.05,111540,0
+FONR.US,D,20140402,000000,18.23,18.7,18.01,18.12,135314,0
+FONR.US,D,20140403,000000,18.19,18.19,16.88,17.09,186018,0
+FONR.US,D,20140404,000000,17.33,17.44,16.19,16.46,197500,0
+FONR.US,D,20140407,000000,16.25,16.34,15.08,15.59,337295,0
+FONR.US,D,20140408,000000,15.53,16.32,15.22,16.17,185452,0
+FONR.US,D,20140409,000000,16.27,16.87,15.96,16.75,91945,0
+FONR.US,D,20140410,000000,16.63,17.02,15.82,16.04,136246,0
+FONR.US,D,20140411,000000,16,16.17,15.4,15.61,102656,0
+FONR.US,D,20140414,000000,15.9,16.14,15.13,15.37,132387,0
+FONR.US,D,20140415,000000,15.281,15.915,14.17,14.95,203759,0
+FONR.US,D,20140416,000000,15.12,16.49,15,16.31,150191,0
+FONR.US,D,20140417,000000,16.3,16.63,15.61,16.28,89242,0
+FONR.US,D,20140421,000000,16.31,17.17,16.31,17,99412,0
+FONR.US,D,20140422,000000,17.13,18,16.92,17.88,152256,0
+FONR.US,D,20140423,000000,17.83,17.91,16.28,16.53,209097,0
+FONR.US,D,20140424,000000,16.72,16.77,15.801,16.2,86782,0
+FONR.US,D,20140425,000000,16.14,16.35,15.5,15.66,95406,0
+FONR.US,D,20140428,000000,15.67,16.03,14.81,15.19,93043,0
+FONR.US,D,20140429,000000,15.31,15.79,15.19,15.645,91789,0
+FONR.US,D,20140430,000000,15.56,15.58,15,15.47,84321,0
+FONR.US,D,20140501,000000,15.34,16.3,15.34,16.08,88159,0
+FONR.US,D,20140502,000000,16.15,16.33,15.76,15.99,80434,0
+FONR.US,D,20140505,000000,15.8,16.47,15.66,16.24,103701,0
+FONR.US,D,20140506,000000,16.14,16.8,15.81,15.93,70157,0
+FONR.US,D,20140507,000000,15.99,16.702,15.125,15.64,91640,0
+FONR.US,D,20140508,000000,15.65,16.12,15.38,15.61,65720,0
+FONR.US,D,20140509,000000,15.46,15.82,15.15,15.61,56166,0
+FONR.US,D,20140512,000000,15.81,16.98,15.81,16.84,158819,0
+FONR.US,D,20140513,000000,16.76,17.639,16.63,17.23,100069,0
+FONR.US,D,20140514,000000,17.19,17.739,16.8,17.61,108378,0
+FONR.US,D,20140515,000000,15.71,15.95,13.44,14.27,722751,0
+FONR.US,D,20140516,000000,14.4,14.4,13.52,13.86,185531,0
+FONR.US,D,20140519,000000,13.7,13.88,12.8,13.02,237139,0
+FONR.US,D,20140520,000000,13.291,13.47,12.5,13.15,165278,0
+FONR.US,D,20140521,000000,13.1,13.35,12.67,13.22,173893,0
+FONR.US,D,20140522,000000,13.21,13.7,13.06,13.41,114868,0
+FONR.US,D,20140523,000000,13.46,13.7,13.04,13.44,93959,0
+FONR.US,D,20140527,000000,13.58,13.58,13.02,13.26,85777,0
+FONR.US,D,20140528,000000,13.15,13.27,12.8,13.01,74455,0
+FONR.US,D,20140529,000000,13.01,13.4,12.91,13.24,87273,0
+FONR.US,D,20140530,000000,13.17,13.4,12.81,12.95,84578,0
+FONR.US,D,20140602,000000,12.93,12.99,12.25,12.55,104006,0
+FONR.US,D,20140603,000000,12.6,12.63,11.85,12.21,124458,0
+FONR.US,D,20140604,000000,12.23,12.23,11.47,12.17,190080,0
+FONR.US,D,20140605,000000,12.17,12.77,12.11,12.68,117201,0
+FONR.US,D,20140606,000000,12.61,12.84,12.4,12.62,59037,0
+FONR.US,D,20140609,000000,12.63,12.7,12.15,12.2,94117,0
+FONR.US,D,20140610,000000,12.28,12.3,11.86,12.1,78300,0
+FONR.US,D,20140611,000000,11.93,12.59,11.91,12.5,56140,0
+FONR.US,D,20140612,000000,12.59,12.7,12.015,12.12,76065,0
+FONR.US,D,20140613,000000,12.04,12.64,12.04,12.38,42527,0
+FONR.US,D,20140616,000000,12.41,12.607,12.21,12.3,25359,0
+FONR.US,D,20140617,000000,12.33,12.888,12.211,12.66,77395,0
+FONR.US,D,20140618,000000,12.68,12.74,12.37,12.66,34665,0
+FONR.US,D,20140619,000000,12.73,12.86,12.61,12.68,48991,0
+FONR.US,D,20140620,000000,12.61,12.83,12.31,12.8,43762,0
+FONR.US,D,20140623,000000,12.76,12.83,12.2,12.29,46073,0
+FONR.US,D,20140624,000000,12.38,12.38,11.7,11.71,92791,0
+FONR.US,D,20140625,000000,11.72,11.84,11.28,11.48,74260,0
+FONR.US,D,20140626,000000,11.44,12.06,11.44,11.98,49531,0
+FONR.US,D,20140627,000000,11.91,12.004,11.61,11.97,39582,0
+FONR.US,D,20140630,000000,11.9,12.63,11.81,12.2,53687,0
+FONR.US,D,20140701,000000,12.25,12.73,12.11,12.67,50928,0
+FONR.US,D,20140702,000000,12.61,12.88,12.49,12.84,70700,0
+FONR.US,D,20140703,000000,12.85,12.98,12.75,12.91,24807,0
+FONR.US,D,20140707,000000,12.91,13.2,12.9,13.03,38643,0
+FONR.US,D,20140708,000000,13.03,13.03,11.87,12.4,118293,0
+FONR.US,D,20140709,000000,12.4,12.48,12.09,12.25,31681,0
+FONR.US,D,20140710,000000,11.97,12.36,11.97,12.21,47051,0
+FONR.US,D,20140711,000000,12.74,12.74,12.12,12.29,61562,0
+FONR.US,D,20140714,000000,12.36,12.39,11.94,12.11,76990,0
+FONR.US,D,20140715,000000,12.06,12.28,11.89,11.89,41648,0
+FONR.US,D,20140716,000000,12.02,12.15,11.65,11.72,69461,0
+FONR.US,D,20140717,000000,11.56,11.78,11.51,11.55,38227,0
+FONR.US,D,20140718,000000,11.65,12.33,11.57,12.04,71221,0
+FONR.US,D,20140721,000000,11.89,12.09,11.61,11.86,59703,0
+FONR.US,D,20140722,000000,11.88,12.19,11.75,11.82,67583,0
+FONR.US,D,20140723,000000,11.95,12.02,11.51,11.55,80211,0
+FONR.US,D,20140724,000000,11.58,11.77,11.52,11.64,65117,0
+FONR.US,D,20140725,000000,11.6,11.65,11.35,11.44,56875,0
+FONR.US,D,20140728,000000,11.39,11.49,11.03,11.14,86181,0
+FONR.US,D,20140729,000000,11.12,11.19,10.54,10.57,109195,0
+FONR.US,D,20140730,000000,10.64,10.99,10.56,10.64,74432,0
+FONR.US,D,20140731,000000,10.49,10.72,10.26,10.28,85132,0
+FONR.US,D,20140801,000000,10.22,10.66,9.9,9.95,130206,0
+FONR.US,D,20140804,000000,10.04,10.1,9.61,9.67,85979,0
+FONR.US,D,20140805,000000,9.5,10,9.32,9.7,78155,0
+FONR.US,D,20140806,000000,9.56,10.14,9.5,10.1,60553,0
+FONR.US,D,20140807,000000,10.13,10.13,9.62,9.7,34744,0
+FONR.US,D,20140808,000000,9.78,10.07,9.71,9.96,35056,0
+FONR.US,D,20140811,000000,10.08,10.72,9.99,10.52,79715,0
+FONR.US,D,20140812,000000,10.45,11.445,10.45,11.4,90397,0
+FONR.US,D,20140813,000000,11.41,13.64,11.3,13.39,309501,0
+FONR.US,D,20140814,000000,13.41,14.44,13.41,14.12,269079,0
+FONR.US,D,20140815,000000,14.03,14.2,12.756,13.319,187018,0
+FONR.US,D,20140818,000000,13.25,13.25,12.4,12.8,148068,0
+FONR.US,D,20140819,000000,12.86,12.99,12.56,12.62,51278,0
+FONR.US,D,20140820,000000,12.48,12.78,12.3,12.32,38573,0
+FONR.US,D,20140821,000000,12.3,12.505,11.52,12.22,60790,0
+FONR.US,D,20140822,000000,12.22,12.41,11.96,12.25,35161,0
+FONR.US,D,20140825,000000,12.18,12.49,11.986,12.05,46642,0
+FONR.US,D,20140826,000000,12.11,12.36,11.98,12.16,31700,0
+FONR.US,D,20140827,000000,12.13,12.39,11.981,12.31,32118,0
+FONR.US,D,20140828,000000,12.3,12.39,12.15,12.2,25152,0
+FONR.US,D,20140829,000000,12.2,12.24,11.99,12.22,19344,0
+FONR.US,D,20140902,000000,12.2,12.96,12.07,12.81,71724,0
+FONR.US,D,20140903,000000,12.91,13.2,12.51,12.66,59800,0
+FONR.US,D,20140904,000000,12.596,12.78,12.28,12.32,24612,0
+FONR.US,D,20140905,000000,12.33,12.35,12.1,12.1,26452,0
+FONR.US,D,20140908,000000,12.01,12.5,11.75,11.97,39173,0
+FONR.US,D,20140909,000000,11.9,12.04,11.771,11.87,25774,0
+FONR.US,D,20140910,000000,11.85,12.34,11.76,12.17,32359,0
+FONR.US,D,20140911,000000,12.14,12.24,11.8,12.14,18812,0
+FONR.US,D,20140912,000000,11.94,12.235,11.87,12.05,37196,0
+FONR.US,D,20140915,000000,11.98,12.03,11.05,11.44,84616,0
+FONR.US,D,20140916,000000,12.29,13.41,11.74,13.18,430290,0
+FONR.US,D,20140917,000000,13.18,13.29,12.3,12.95,78553,0
+FONR.US,D,20140918,000000,13.08,13.08,12.42,12.69,67872,0
+FONR.US,D,20140919,000000,12.82,12.82,12.16,12.64,43699,0
+FONR.US,D,20140922,000000,12.5,12.5,11.86,12.09,63235,0
+FONR.US,D,20140923,000000,12,12.37,11.3,11.56,113539,0
+FONR.US,D,20140924,000000,11.5,11.99,11.5,11.72,33256,0
+FONR.US,D,20140925,000000,11.66,11.76,11.091,11.34,44457,0
+FONR.US,D,20140926,000000,11.47,11.58,11.25,11.35,25632,0
+FONR.US,D,20140929,000000,11.3,11.5,11.1,11.195,38676,0
+FONR.US,D,20140930,000000,11.23,11.42,11.01,11.01,48181,0
+FONR.US,D,20141001,000000,11.05,11.05,10.53,10.7,64799,0
+FONR.US,D,20141002,000000,10.63,11.22,10.53,11.02,45797,0
+FONR.US,D,20141003,000000,11.17,11.54,10.64,10.64,23932,0
+FONR.US,D,20141006,000000,10.81,11.19,10.65,10.75,14486,0
+FONR.US,D,20141007,000000,11,11.01,10.69,10.75,18586,0
+FONR.US,D,20141008,000000,10.66,11.23,10.6,11.15,19501,0
+FONR.US,D,20141009,000000,11.212,11.212,10.63,10.76,16505,0
+FONR.US,D,20141010,000000,10.76,10.98,10.69,10.74,23121,0
+FONR.US,D,20141013,000000,10.68,10.76,10.166,10.245,53954,0
+FONR.US,D,20141014,000000,10.01,10.48,10.01,10.38,31839,0
+FONR.US,D,20141015,000000,10.13,10.76,10.07,10.52,38981,0
+FONR.US,D,20141016,000000,10.16,11.065,10.16,11.01,44439,0
+FONR.US,D,20141017,000000,11.22,11.749,10.99,11.15,52381,0
+FONR.US,D,20141020,000000,11.2,11.48,11.2,11.24,11188,0
+FONR.US,D,20141021,000000,11.283,11.459,11.01,11.34,15450,0
+FONR.US,D,20141022,000000,11.6,12.01,11.49,11.74,65953,0
+FONR.US,D,20141023,000000,11.93,12.168,11.81,11.97,36466,0
+FONR.US,D,20141024,000000,11.98,12.08,11.792,12.08,16297,0
+FONR.US,D,20141027,000000,12.06,12.06,11.49,11.63,24219,0
+FONR.US,D,20141028,000000,11.85,12.88,11.85,12.75,57855,0
+FONR.US,D,20141029,000000,12.71,12.88,12.295,12.48,18855,0
+FONR.US,D,20141030,000000,12.47,12.73,12.13,12.49,28009,0
+FONR.US,D,20141031,000000,12.56,12.759,12.45,12.62,27052,0
+FONR.US,D,20141103,000000,12.7,12.7,12.29,12.38,21179,0
+FONR.US,D,20141104,000000,12.32,12.87,12.1,12.8,28100,0
+FONR.US,D,20141105,000000,12.82,13.665,12.71,12.75,53026,0
+FONR.US,D,20141106,000000,12.79,13.07,12.57,12.78,30773,0
+FONR.US,D,20141107,000000,12.74,12.83,12.41,12.46,19955,0
+FONR.US,D,20141110,000000,12.65,13.2,12.57,12.65,52806,0
+FONR.US,D,20141111,000000,12.55,12.98,12.11,12.15,51393,0
+FONR.US,D,20141112,000000,12.2,12.47,12.05,12.44,18646,0
+FONR.US,D,20141113,000000,12.17,12.59,11.88,11.999,44386,0
+FONR.US,D,20141114,000000,11.97,12.18,11.75,11.881,32297,0
+FONR.US,D,20141117,000000,11.99,12,11.63,11.72,32079,0
+FONR.US,D,20141118,000000,11.72,11.86,11.666,11.75,33598,0
+FONR.US,D,20141119,000000,11.67,11.78,11.63,11.68,17567,0
+FONR.US,D,20141120,000000,11.55,11.85,11.55,11.65,23052,0
+FONR.US,D,20141121,000000,11.72,11.83,11.62,11.64,14514,0
+FONR.US,D,20141124,000000,11.62,11.907,11.62,11.7,16700,0
+FONR.US,D,20141125,000000,11.73,11.8,11.6,11.8,34848,0
+FONR.US,D,20141126,000000,11.83,12.19,11.83,11.97,28887,0
+FONR.US,D,20141128,000000,11.62,12.09,11.62,11.86,11646,0
+FONR.US,D,20141201,000000,11.74,11.97,11.3,11.37,40595,0
+FONR.US,D,20141202,000000,11.42,11.69,11.19,11.29,20319,0
+FONR.US,D,20141203,000000,11.25,11.65,11.23,11.64,30980,0
+FONR.US,D,20141204,000000,11.54,11.63,11.3,11.5,16252,0
+FONR.US,D,20141205,000000,11.23,11.43,11.23,11.34,20065,0
+FONR.US,D,20141208,000000,11.25,11.34,10.594,10.61,52231,0
+FONR.US,D,20141209,000000,10.41,10.92,10.373,10.78,34240,0
+FONR.US,D,20141210,000000,10.75,10.75,10.28,10.57,43647,0
+FONR.US,D,20141211,000000,10.65,10.65,10.35,10.47,49955,0
+FONR.US,D,20141212,000000,10.36,10.36,9.71,10.02,50792,0
+FONR.US,D,20141215,000000,10.17,10.3,9.85,9.98,38624,0
+FONR.US,D,20141216,000000,9.92,10.12,9.86,9.91,20328,0
+FONR.US,D,20141217,000000,9.69,10.09,9.62,9.95,67716,0
+FONR.US,D,20141218,000000,10,10.27,9.919,10.19,105131,0
+FONR.US,D,20141219,000000,10.27,10.44,10.2,10.34,34009,0
+FONR.US,D,20141222,000000,10.32,10.407,10.04,10.15,43286,0
+FONR.US,D,20141223,000000,10.1,10.27,9.93,10.13,27574,0
+FONR.US,D,20141224,000000,10.14,10.16,9.81,10.08,25414,0
+FONR.US,D,20141226,000000,10.05,10.3,9.93,10.04,34519,0
+FONR.US,D,20141229,000000,9.94,10.13,9.829,9.87,53954,0
+FONR.US,D,20141230,000000,9.8,10,9.75,9.78,34503,0
+FONR.US,D,20141231,000000,9.75,10.751,9.75,10.4,63364,0
+FONR.US,D,20150102,000000,10.53,10.61,10.06,10.26,16337,0
+FONR.US,D,20150105,000000,10.25,10.94,10,10.42,56313,0
+FONR.US,D,20150106,000000,10.42,10.75,10.254,10.35,32453,0
+FONR.US,D,20150107,000000,10.43,10.6,10.32,10.53,11732,0
+FONR.US,D,20150108,000000,10.63,10.974,10.57,10.69,36814,0
+FONR.US,D,20150109,000000,10.7,11.159,10.7,11.125,61548,0
+FONR.US,D,20150112,000000,11.19,11.25,10.51,10.65,39160,0
+FONR.US,D,20150113,000000,10.69,11.16,10.53,10.66,38784,0
+FONR.US,D,20150114,000000,10.51,10.79,10.51,10.58,14658,0
+FONR.US,D,20150115,000000,10.61,10.67,10.25,10.26,20170,0
+FONR.US,D,20150116,000000,10.29,10.43,10.265,10.41,12307,0
+FONR.US,D,20150120,000000,10.4,10.47,10.4,10.47,12165,0
+FONR.US,D,20150121,000000,10.5,10.53,10.22,10.22,31910,0
+FONR.US,D,20150122,000000,10.38,10.39,10.1,10.15,29626,0
+FONR.US,D,20150123,000000,10.24,10.36,10.16,10.17,46893,0
+FONR.US,D,20150126,000000,10.22,10.41,10.02,10.17,29217,0
+FONR.US,D,20150127,000000,10.35,10.42,10.23,10.27,9665,0
+FONR.US,D,20150128,000000,10.33,10.51,10.2,10.42,25252,0
+FONR.US,D,20150129,000000,10.52,10.52,10.03,10.19,29973,0
+FONR.US,D,20150130,000000,10.21,10.24,10.03,10.15,21682,0
+FONR.US,D,20150202,000000,10.26,10.37,10,10.13,43433,0
+FONR.US,D,20150203,000000,10.18,10.49,10.01,10.35,18325,0
+FONR.US,D,20150204,000000,10.23,10.4,10.06,10.19,21745,0
+FONR.US,D,20150205,000000,10.2,10.815,10.2,10.75,117597,0
+FONR.US,D,20150206,000000,10.7,10.92,10.58,10.68,37343,0
+FONR.US,D,20150209,000000,10.7,10.98,10.62,10.72,115106,0
+FONR.US,D,20150210,000000,11.55,11.87,11.05,11.34,134325,0
+FONR.US,D,20150211,000000,11.34,11.84,11.19,11.68,57393,0
+FONR.US,D,20150212,000000,11.81,12.137,11.74,12.135,72161,0
+FONR.US,D,20150213,000000,12.13,12.21,11.9,12.19,30178,0
+FONR.US,D,20150217,000000,12.2,12.45,11.391,12.215,64415,0
+FONR.US,D,20150218,000000,12.21,12.54,12.09,12.46,40839,0
+FONR.US,D,20150219,000000,12.31,12.881,12.31,12.67,68320,0
+FONR.US,D,20150220,000000,12.69,12.8,12.5,12.68,24166,0
+FONR.US,D,20150223,000000,12.68,12.68,12.24,12.53,42021,0
+FONR.US,D,20150224,000000,12.43,12.5,12.261,12.31,27503,0
+FONR.US,D,20150225,000000,12.2,12.81,12.2,12.81,31911,0
+FONR.US,D,20150226,000000,12.87,13.5,12.72,13.44,66872,0
+FONR.US,D,20150227,000000,13.31,13.5,13.24,13.34,21236,0
+FONR.US,D,20150302,000000,13.44,13.44,13.09,13.13,21500,0
+FONR.US,D,20150303,000000,12.91,13.08,12.78,12.83,26700,0
+FONR.US,D,20150304,000000,12.57,13.15,12.35,12.53,30000,0
+FONR.US,D,20150305,000000,12.69,13.45,12.69,13.11,73200,0
+FONR.US,D,20150306,000000,13.15,13.39,12.87,12.89,22200,0
+FONR.US,D,20150309,000000,13.04,13.29,12.4,12.51,32400,0
+FONR.US,D,20150310,000000,12.35,12.39,12.16,12.17,15700,0
+FONR.US,D,20150311,000000,12.13,12.29,12.05,12.17,15100,0
+FONR.US,D,20150312,000000,12.35,12.35,12.01,12.18,10900,0
+FONR.US,D,20150313,000000,12.2,12.2,11.8,11.87,17500,0
+FONR.US,D,20150316,000000,11.86,11.98,11.68,11.85,14500,0
+FONR.US,D,20150317,000000,11.87,12.55,11.83,12.5,40400,0
+FONR.US,D,20150318,000000,12.62,13.2,12.52,12.98,45700,0
+FONR.US,D,20150319,000000,13.14,13.5,13.14,13.4,36500,0
+FONR.US,D,20150320,000000,13.45,13.97,13.28,13.62,62600,0
+FONR.US,D,20150323,000000,13.63,14.18,13.57,14.09,53200,0
+FONR.US,D,20150324,000000,14.19,14.25,13.86,14,60300,0
+FONR.US,D,20150325,000000,13.89,14.05,13.13,13.19,48200,0
+FONR.US,D,20150326,000000,13.45,13.45,13.06,13.13,23700,0
+FONR.US,D,20150327,000000,13.12,13.59,13.03,13.48,11300,0
+FONR.US,D,20150330,000000,13.67,13.67,13.1,13.24,21600,0
+FONR.US,D,20150331,000000,13.33,13.33,12.94,13.036,12413,0
+FONR.US,D,20150401,000000,12.96,13.1,12.82,13.1,9000,0
+FONR.US,D,20150402,000000,13.14,13.15,12.89,13.04,16800,0
+FONR.US,D,20150406,000000,13.02,13.05,12.64,12.81,25200,0
+FONR.US,D,20150407,000000,12.84,13.01,12.82,12.86,15471,0
+FONR.US,D,20150408,000000,12.97,13.27,12.82,13.14,10500,0
+FONR.US,D,20150409,000000,13.13,13.13,12.03,12.05,63575,0
+FONR.US,D,20150410,000000,12.19,13,12.19,12.31,18800,0
+FONR.US,D,20150413,000000,12.1,12.47,12.1,12.47,26800,0
+FONR.US,D,20150414,000000,12.5,12.57,12.22,12.38,13700,0
+FONR.US,D,20150415,000000,12.5,12.5,12.04,12.07,29867,0
+FONR.US,D,20150416,000000,12.03,12.25,11.801,11.88,25312,0
+FONR.US,D,20150417,000000,11.92,11.92,11.32,11.35,70700,0
+FONR.US,D,20150420,000000,11.52,12.05,11.49,11.92,24099,0
+FONR.US,D,20150421,000000,11.92,12.09,11.49,11.64,23060,0
+FONR.US,D,20150422,000000,11.63,11.88,11.63,11.718,13847,0
+FONR.US,D,20150423,000000,11.51,11.91,11.51,11.72,16300,0
+FONR.US,D,20150424,000000,11.772,12.08,11.75,12.05,21641,0
+FONR.US,D,20150427,000000,12.07,12.07,11.51,11.72,18200,0
+FONR.US,D,20150428,000000,11.72,11.78,11.64,11.76,11391,0
+FONR.US,D,20150429,000000,11.63,11.72,11.55,11.56,15500,0
+FONR.US,D,20150430,000000,11.6,11.62,11.32,11.32,22100,0
+FONR.US,D,20150501,000000,11.46,11.75,11.39,11.41,8900,0
+FONR.US,D,20150504,000000,11.42,11.55,11.41,11.41,14400,0
+FONR.US,D,20150505,000000,11.45,11.46,11.24,11.29,19800,0
+FONR.US,D,20150506,000000,11.22,11.34,11.2,11.22,12705,0
+FONR.US,D,20150507,000000,11.29,11.47,11.1,11.142,32023,0
+FONR.US,D,20150508,000000,11.15,11.6,11.15,11.34,10400,0
+FONR.US,D,20150511,000000,11.41,11.41,11.1,11.16,34000,0
+FONR.US,D,20150512,000000,11.15,11.15,11.03,11.05,28436,0
+FONR.US,D,20150513,000000,11.25,11.26,11,11,23500,0
+FONR.US,D,20150514,000000,11,11.3,11,11.15,26800,0
+FONR.US,D,20150515,000000,11.22,11.298,11.06,11.29,17363,0
+FONR.US,D,20150518,000000,11.18,11.29,11.045,11.116,12031,0
+FONR.US,D,20150519,000000,11.201,11.27,11.048,11.085,15804,0
+FONR.US,D,20150520,000000,11.05,11.07,10.75,10.99,39400,0
+FONR.US,D,20150521,000000,10.95,11.04,10.89,10.9,16200,0
+FONR.US,D,20150522,000000,10.84,10.93,10.61,10.71,29400,0
+FONR.US,D,20150526,000000,10.72,10.72,10.61,10.66,21316,0
+FONR.US,D,20150527,000000,10.75,10.76,10.62,10.7,10700,0
+FONR.US,D,20150528,000000,10.73,10.96,10.73,10.95,10462,0
+FONR.US,D,20150529,000000,10.93,10.96,10.8,10.85,14000,0
+FONR.US,D,20150601,000000,10.82,10.89,10.5,10.66,56278,0
+FONR.US,D,20150602,000000,11,11,10.67,10.93,19319,0
+FONR.US,D,20150603,000000,10.98,11.17,10.92,11.17,18600,0
+FONR.US,D,20150604,000000,11.17,11.24,11.02,11.2,10300,0
+FONR.US,D,20150605,000000,11.2,11.22,11.02,11.09,17800,0
+FONR.US,D,20150608,000000,11.15,11.33,11.15,11.26,24800,0
+FONR.US,D,20150609,000000,11.23,11.31,11.038,11.28,18889,0
+FONR.US,D,20150610,000000,11.33,11.46,11.3,11.45,12431,0
+FONR.US,D,20150611,000000,11.4,11.76,11.39,11.5,11974,0
+FONR.US,D,20150612,000000,11.27,11.57,11.2,11.25,33300,0
+FONR.US,D,20150615,000000,11.13,11.5,11.13,11.45,10500,0
+FONR.US,D,20150616,000000,11.46,11.57,11.2,11.31,22800,0
+FONR.US,D,20150617,000000,11.33,11.5,10.7,10.84,37100,0
+FONR.US,D,20150618,000000,10.77,10.89,10.71,10.76,58000,0
+FONR.US,D,20150619,000000,10.85,10.85,10.6,10.83,38200,0
+FONR.US,D,20150622,000000,10.82,10.89,10.69,10.77,27200,0
+FONR.US,D,20150623,000000,10.82,11,10.82,11,5335,0
+FONR.US,D,20150624,000000,10.92,10.92,10.76,10.83,19800,0
+FONR.US,D,20150625,000000,10.85,10.9,10.84,10.88,6300,0
+FONR.US,D,20150626,000000,10.82,10.86,10.65,10.84,13100,0
+FONR.US,D,20150629,000000,10.67,10.68,10.5,10.5,23500,0
+FONR.US,D,20150630,000000,10.55,10.64,10.5,10.575,6208,0
+FONR.US,D,20150701,000000,10.63,10.63,10.5,10.55,7700,0
+FONR.US,D,20150702,000000,10.52,10.71,10.51,10.65,10700,0
+FONR.US,D,20150706,000000,10.5,10.78,10.43,10.49,11300,0
+FONR.US,D,20150707,000000,10.48,10.56,10.4,10.45,12400,0
+FONR.US,D,20150708,000000,10.4,10.4,10.3,10.31,14300,0
+FONR.US,D,20150709,000000,10.32,10.38,10.23,10.24,14700,0
+FONR.US,D,20150710,000000,10.41,10.41,10.25,10.26,10800,0
+FONR.US,D,20150713,000000,10.27,10.49,10.27,10.27,11000,0
+FONR.US,D,20150714,000000,10.25,10.3,10.25,10.29,6592,0
+FONR.US,D,20150715,000000,10.33,10.33,9.66,10.075,45581,0
+FONR.US,D,20150716,000000,10.07,10.19,10.05,10.11,25700,0
+FONR.US,D,20150717,000000,10.16,10.3,10.09,10.3,12900,0
+FONR.US,D,20150720,000000,10.3,10.3,10.03,10.05,16300,0
+FONR.US,D,20150721,000000,9.91,10.47,9.85,10,22700,0
+FONR.US,D,20150722,000000,9.97,10.13,9.81,10.06,26000,0
+FONR.US,D,20150723,000000,10.01,10.1,9.92,9.99,20000,0
+FONR.US,D,20150724,000000,9.92,9.97,9.88,9.88,16000,0
+FONR.US,D,20150727,000000,9.85,9.85,9.72,9.75,6600,0
+FONR.US,D,20150728,000000,9.77,9.8,9.69,9.73,11300,0
+FONR.US,D,20150729,000000,9.69,9.81,9.69,9.78,8200,0
+FONR.US,D,20150730,000000,9.74,10.11,9.68,10,149200,0
+FONR.US,D,20150731,000000,10.07,10.24,9.68,9.71,37200,0
+FONR.US,D,20150803,000000,9.8,10.08,9.62,9.63,23830,0
+FONR.US,D,20150804,000000,9.72,9.95,9.65,9.7,9100,0
+FONR.US,D,20150805,000000,9.96,9.96,9.71,9.76,6000,0
+FONR.US,D,20150806,000000,9.89,9.94,9.62,9.84,14387,0
+FONR.US,D,20150807,000000,9.75,9.9,9.56,9.56,22800,0
+FONR.US,D,20150810,000000,9.56,9.74,9.26,9.61,19600,0
+FONR.US,D,20150811,000000,9.45,9.68,9.45,9.6,14969,0
+FONR.US,D,20150812,000000,9.51,9.55,9.44,9.46,5300,0
+FONR.US,D,20150813,000000,9.37,9.63,9.37,9.56,16800,0
+FONR.US,D,20150814,000000,9.6,9.75,9.5,9.68,7200,0
+FONR.US,D,20150817,000000,9.68,9.68,9.51,9.57,3300,0
+FONR.US,D,20150818,000000,9.5,9.64,9.46,9.52,10100,0
+FONR.US,D,20150819,000000,9.5,9.69,9.46,9.61,10600,0
+FONR.US,D,20150820,000000,9.61,9.94,9.54,9.77,37700,0
+FONR.US,D,20150821,000000,9.76,9.76,9.5,9.53,22200,0
+FONR.US,D,20150824,000000,9.36,9.5,9.12,9.13,29344,0
+FONR.US,D,20150825,000000,9.5,9.61,9.1,9.22,16800,0
+FONR.US,D,20150826,000000,9.31,9.78,9.18,9.62,46000,0
+FONR.US,D,20150827,000000,9.58,9.8,9.29,9.8,14200,0
+FONR.US,D,20150828,000000,9.79,9.79,9.63,9.7,9100,0
+FONR.US,D,20150831,000000,9.67,9.68,9.5,9.61,4700,0
+FONR.US,D,20150901,000000,9.5,9.78,9.5,9.59,5400,0
+FONR.US,D,20150902,000000,9.5,9.82,9.47,9.77,13800,0
+FONR.US,D,20150903,000000,9.75,9.84,9.75,9.76,5300,0
+FONR.US,D,20150904,000000,9.75,9.85,9.65,9.84,30500,0
+FONR.US,D,20150908,000000,9.93,10.84,9.92,10.71,53200,0
+FONR.US,D,20150909,000000,10.85,11.13,9.89,9.89,48800,0
+FONR.US,D,20150910,000000,9.96,10.38,9.91,10.2,21477,0
+FONR.US,D,20150911,000000,10.13,10.45,10.13,10.39,11700,0
+FONR.US,D,20150914,000000,10.89,11.39,10.59,11.26,84700,0
+FONR.US,D,20150915,000000,11.26,12,11.23,11.57,65800,0
+FONR.US,D,20150916,000000,11.56,12,11.56,11.96,35600,0
+FONR.US,D,20150917,000000,11.96,12,11.65,11.78,33724,0
+FONR.US,D,20150918,000000,11.59,12.44,11.59,12.21,59100,0
+FONR.US,D,20150921,000000,12.69,13,12.5,12.87,72500,0
+FONR.US,D,20150922,000000,12.66,12.83,12.51,12.71,35000,0
+FONR.US,D,20150923,000000,12.74,12.9,12.646,12.86,40000,0
+FONR.US,D,20150924,000000,12.7,13,12.52,12.96,22493,0
+FONR.US,D,20150925,000000,13.02,13.81,12.76,12.79,94100,0
+FONR.US,D,20150928,000000,12.93,13.07,12.58,12.89,65924,0
+FONR.US,D,20150929,000000,12.93,12.93,12.18,12.42,51100,0
+FONR.US,D,20150930,000000,12.5,13.44,12.46,13.41,63400,0
+FONR.US,D,20151001,000000,13.34,13.54,13.05,13.34,62800,0
+FONR.US,D,20151002,000000,13.23,13.53,13.1,13.53,23400,0
+FONR.US,D,20151005,000000,13.58,13.75,13.33,13.73,98887,0
+FONR.US,D,20151006,000000,13.82,15,13.78,14.49,97100,0
+FONR.US,D,20151007,000000,14.46,14.929,14.23,14.78,77924,0
+FONR.US,D,20151008,000000,14.7,15.33,14.32,15.12,80400,0
+FONR.US,D,20151009,000000,15.13,15.75,15.05,15.65,79000,0
+FONR.US,D,20151012,000000,15.68,16.34,15.57,16.2,125188,0
+FONR.US,D,20151013,000000,16.2,16.24,15.24,15.61,100300,0
+FONR.US,D,20151014,000000,15.68,15.75,15.33,15.51,49300,0
+FONR.US,D,20151015,000000,15.51,16.7,15.3,16.61,110800,0
+FONR.US,D,20151016,000000,16.7,16.7,16.33,16.7,65700,0
+FONR.US,D,20151019,000000,16.88,17.49,16.6,17.45,156964,0
+FONR.US,D,20151020,000000,17.67,17.67,16.87,17.56,67000,0
+FONR.US,D,20151021,000000,17.5,17.5,16.21,16.82,102800,0
+FONR.US,D,20151022,000000,16.78,17.5,16.53,17.19,90100,0
+FONR.US,D,20151023,000000,17.24,17.25,16.55,16.91,103100,0
+FONR.US,D,20151026,000000,17.17,17.99,17.13,17.98,178400,0
+FONR.US,D,20151027,000000,18,18.28,17.31,17.53,82000,0
+FONR.US,D,20151028,000000,17.49,17.88,17.26,17.8,72500,0
+FONR.US,D,20151029,000000,17.58,18.06,17.58,17.71,36700,0
+FONR.US,D,20151030,000000,17.75,17.75,17.31,17.45,27300,0
+FONR.US,D,20151102,000000,17.34,18.4,17.34,18.33,86497,0
+FONR.US,D,20151103,000000,18.13,18.48,17.7,18.13,56000,0
+FONR.US,D,20151104,000000,18.18,18.47,18.04,18.27,42123,0
+FONR.US,D,20151105,000000,18.39,18.45,17.5,17.61,76000,0
+FONR.US,D,20151106,000000,17.64,18.4,17.57,18.09,70600,0
+FONR.US,D,20151109,000000,17.95,18.199,15.05,15.4,259876,0
+FONR.US,D,20151110,000000,15.22,15.68,14.5,15.49,142400,0
+FONR.US,D,20151111,000000,15.45,15.83,15.2,15.68,72600,0
+FONR.US,D,20151112,000000,15.62,15.71,15.28,15.31,68800,0
+FONR.US,D,20151113,000000,15.38,16.02,15.26,15.95,40700,0
+FONR.US,D,20151116,000000,15.78,15.95,15.45,15.88,74400,0
+FONR.US,D,20151117,000000,15.95,15.95,15.5,15.66,22800,0
+FONR.US,D,20151118,000000,15.84,15.84,15.13,15.19,41100,0
+FONR.US,D,20151119,000000,14.77,15.49,14.52,14.55,73000,0
+FONR.US,D,20151120,000000,14.47,15.01,14.2,14.34,54900,0
+FONR.US,D,20151123,000000,14.13,14.28,13.41,13.58,128700,0
+FONR.US,D,20151124,000000,13.62,14.05,13.62,13.96,31200,0
+FONR.US,D,20151125,000000,13.87,15.31,13.85,15.3,51400,0
+FONR.US,D,20151127,000000,15.36,16.15,14.9,15.9,33300,0
+FONR.US,D,20151130,000000,16.07,16.07,15.79,15.92,69800,0
+FONR.US,D,20151201,000000,15.98,16.45,15.882,16.37,54214,0
+FONR.US,D,20151202,000000,16.43,16.83,16.39,16.47,39919,0
+FONR.US,D,20151203,000000,16.65,16.8,16.59,16.77,34181,0
+FONR.US,D,20151204,000000,16.77,17.35,16.77,17.13,36900,0
+FONR.US,D,20151207,000000,16.99,17.7,16.91,17.65,54300,0
+FONR.US,D,20151208,000000,17.4,17.98,16.751,17.75,51377,0
+FONR.US,D,20151209,000000,17.75,17.9,17.65,17.65,31700,0
+FONR.US,D,20151210,000000,17.66,17.97,17.31,17.73,47500,0
+FONR.US,D,20151211,000000,16.91,17.94,16.91,17.78,39100,0
+FONR.US,D,20151214,000000,16.9,17.83,16.9,17.74,45761,0
+FONR.US,D,20151215,000000,17.64,17.93,17.64,17.86,66900,0
+FONR.US,D,20151216,000000,17.95,18.05,17.59,17.94,39600,0
+FONR.US,D,20151217,000000,17.92,17.98,17.69,17.74,31500,0
+FONR.US,D,20151218,000000,17.62,17.96,17.62,17.81,35100,0
+FONR.US,D,20151221,000000,17.79,17.99,17.52,17.83,40400,0
+FONR.US,D,20151222,000000,17.53,17.98,17.53,17.85,17324,0
+FONR.US,D,20151223,000000,17.95,17.95,17.33,17.6,35500,0
+FONR.US,D,20151224,000000,17.57,17.75,17.39,17.39,13650,0
+FONR.US,D,20151228,000000,17.32,17.7,16.75,17.18,39256,0
+FONR.US,D,20151229,000000,17.22,17.54,16.82,17.11,19528,0
+FONR.US,D,20151230,000000,17.055,17.42,16.87,17.21,23518,0
+FONR.US,D,20151231,000000,17.21,17.36,16.797,17.26,29134,0
+FONR.US,D,20160104,000000,17.14,17.14,16.5,16.78,45114,0
+FONR.US,D,20160105,000000,16.77,17.6,16.7589,17.57,38998,0
+FONR.US,D,20160106,000000,17.42,18.27,17.42,18.01,59055,0
+FONR.US,D,20160107,000000,17.66,17.79,17.295,17.64,28299,0
+FONR.US,D,20160108,000000,17.655,17.8,17.06,17.29,27352,0
+FONR.US,D,20160111,000000,17.3,17.33,15.39,15.66,69240,0
+FONR.US,D,20160112,000000,15.71,16.06,15.51,15.74,20545,0
+FONR.US,D,20160113,000000,15.86,15.86,14.81,14.92,61428,0
+FONR.US,D,20160114,000000,15.09,15.09,14.575,14.94,37811,0
+FONR.US,D,20160115,000000,14.84,14.94,14.23,14.82,27560,0
+FONR.US,D,20160119,000000,15.1,15.24,13.62,13.99,57800,0
+FONR.US,D,20160120,000000,13.92,14.25,13.02,13.97,52508,0
+FONR.US,D,20160121,000000,13.95,14.3806,13.81,14.07,23713,0
+FONR.US,D,20160122,000000,14.36,14.7,14.11,14.6,34808,0
+FONR.US,D,20160125,000000,14.57,15.03,13.72,14.26,32757,0
+FONR.US,D,20160126,000000,14.26,14.926,13.95,14.82,28892,0
+FONR.US,D,20160127,000000,14.8,15.07,14.25,14.35,60964,0
+FONR.US,D,20160128,000000,14.56,14.56,14.11,14.14,36725,0
+FONR.US,D,20160129,000000,14.14,14.5285,13.69,13.91,35993,0
+FONR.US,D,20160201,000000,14.05,14.44,13.8001,14.165,29062,0
+FONR.US,D,20160202,000000,14.17,14.17,13.85,14.045,20916,0
+FONR.US,D,20160203,000000,14.01,14.01,13.38,13.82,26711,0
+FONR.US,D,20160204,000000,13.69,14.55,13.69,14.31,35690,0
+FONR.US,D,20160205,000000,14.21,14.34,13.79,13.83,27946,0
+FONR.US,D,20160208,000000,13.8,13.8,12.76,13.32,34053,0
+FONR.US,D,20160209,000000,14.27,15.09,14,14.88,85123,0
+FONR.US,D,20160210,000000,14.88,15.105,14.54,14.81,39156,0
+FONR.US,D,20160211,000000,14.48,14.7799,13.8924,14.02,42916,0
+FONR.US,D,20160212,000000,14.0701,14.57,14.06,14.55,13758,0
+FONR.US,D,20160216,000000,14.61,15.74,14.4969,15.54,49732,0
+FONR.US,D,20160217,000000,15.74,16.12,15.711,16.09,25063,0
+FONR.US,D,20160218,000000,15.97,16.45,15.97,16.2,28869,0
+FONR.US,D,20160219,000000,16.21,16.36,15.95,16.31,20740,0
+FONR.US,D,20160222,000000,16.36,17.22,16.23,16.28,26950,0
+FONR.US,D,20160223,000000,16.2,16.41,16,16.19,10041,0
+FONR.US,D,20160224,000000,16.04,17.21,16.04,17.08,30803,0
+FONR.US,D,20160225,000000,16.99,17.35,16.99,17.01,28565,0
+FONR.US,D,20160226,000000,17.2,17.23,16.8,16.99,14853,0
+FONR.US,D,20160229,000000,17.02,17.1,16.4001,16.44,24069,0
+FONR.US,D,20160301,000000,16.71,16.87,16.52,16.65,13092,0
+FONR.US,D,20160302,000000,16.38,16.8299,16.2601,16.69,15904,0
+FONR.US,D,20160303,000000,16.65,16.86,16.59,16.66,7836,0
+FONR.US,D,20160304,000000,16.81,16.81,16.487,16.53,16633,0
+FONR.US,D,20160307,000000,16.53,17,16.51,16.87,42916,0
+FONR.US,D,20160308,000000,16.87,17,16.3248,16.6,16444,0
+FONR.US,D,20160309,000000,16.6,16.6,16.25,16.55,9774,0
+FONR.US,D,20160310,000000,16.6,16.6,16.1101,16.325,14684,0
+FONR.US,D,20160311,000000,16.56,16.56,15.98,16.46,14220,0
+FONR.US,D,20160314,000000,16.34,16.55,16.01,16.06,15360,0
+FONR.US,D,20160315,000000,16.01,16.01,15.13,15.43,23043,0
+FONR.US,D,20160316,000000,15.82,15.85,15.03,15.19,29345,0
+FONR.US,D,20160317,000000,15.01,15.74,14.4401,15.635,26734,0
+FONR.US,D,20160318,000000,15.6,16.37,15.4507,15.85,19463,0
+FONR.US,D,20160321,000000,15.69,16,15.45,15.52,16667,0
+FONR.US,D,20160322,000000,15.2946,15.9,15.25,15.72,28294,0
+FONR.US,D,20160323,000000,15.62,15.79,15.1591,15.24,30980,0
+FONR.US,D,20160324,000000,15.48,15.48,14.75,14.84,26835,0
+FONR.US,D,20160328,000000,14.78,15.17,14.5,14.69,46626,0
+FONR.US,D,20160329,000000,14.64,15.46,14.64,15.42,9011,0
+FONR.US,D,20160330,000000,15.63,15.68,15.06,15.24,13963,0
+FONR.US,D,20160331,000000,15.64,15.66,15.195,15.38,14017,0
+FONR.US,D,20160401,000000,15.12,15.312,14.85,14.96,12846,0
+FONR.US,D,20160404,000000,14.96,15.01,14.5,14.61,43974,0
+FONR.US,D,20160405,000000,14.39,15,14.39,14.52,45300,0
+FONR.US,D,20160406,000000,14.69,14.69,14.3,14.39,13129,0
+FONR.US,D,20160407,000000,14.5299,14.5299,13.9,13.99,24235,0
+FONR.US,D,20160408,000000,14.19,14.19,13.65,13.73,48212,0
+FONR.US,D,20160411,000000,13.8,14.3,13.79,14.25,19862,0
+FONR.US,D,20160412,000000,14.2763,14.95,13.9901,14.9,24147,0
+FONR.US,D,20160413,000000,14.95,15.14,14.58,14.74,65990,0
+FONR.US,D,20160414,000000,14.77,15.15,14.77,15.09,25055,0
+FONR.US,D,20160415,000000,14.94,15.13,14.89,15.01,16424,0
+FONR.US,D,20160418,000000,15.03,15.29,14.995,15.03,29698,0
+FONR.US,D,20160419,000000,15.04,15.115,14.6301,14.96,18006,0
+FONR.US,D,20160420,000000,15.08,15.25,14.71,14.73,17525,0
+FONR.US,D,20160421,000000,14.84,15,14.6301,14.78,28773,0
+FONR.US,D,20160422,000000,14.88,15.22,14.835,15.09,31790,0
+FONR.US,D,20160425,000000,15.11,15.1978,14.89,14.93,12958,0
+FONR.US,D,20160426,000000,15,15.11,14.75,14.89,12460,0
+FONR.US,D,20160427,000000,14.87,15.01,14.6,14.62,12932,0
+FONR.US,D,20160428,000000,14.83,14.97,14.22,14.23,25980,0
+FONR.US,D,20160429,000000,14.15,14.52,14.1,14.12,11221,0
+FONR.US,D,20160502,000000,14.09,14.4999,14.09,14.45,19946,0
+FONR.US,D,20160503,000000,14.28,14.6299,14.18,14.59,17101,0
+FONR.US,D,20160504,000000,14.55,14.78,14.26,14.36,15775,0
+FONR.US,D,20160505,000000,14.72,14.81,14.46,14.7,29437,0
+FONR.US,D,20160506,000000,14.72,14.81,14,14.13,39095,0
+FONR.US,D,20160509,000000,14.08,14.235,13.95,13.99,32478,0
+FONR.US,D,20160510,000000,14.5,16.24,14.5,16.21,124438,0
+FONR.US,D,20160511,000000,15.87,16.07,15.67,15.7,33659,0
+FONR.US,D,20160512,000000,15.8,15.84,15.25,15.72,37826,0
+FONR.US,D,20160513,000000,15.67,16.2989,15.67,15.89,22574,0
+FONR.US,D,20160516,000000,15.94,16.98,15.94,16.44,53213,0
+FONR.US,D,20160517,000000,16.39,16.505,15.6998,15.93,30649,0
+FONR.US,D,20160518,000000,15.83,16.55,15.83,16.085,26231,0
+FONR.US,D,20160519,000000,16.06,16.36,15.75,15.75,22528,0
+FONR.US,D,20160520,000000,15.88,16.215,15.75,16.08,16887,0
+FONR.US,D,20160523,000000,16.1,16.52,15.87,16.18,30243,0
+FONR.US,D,20160524,000000,16.2,16.52,16.2,16.48,20282,0
+FONR.US,D,20160525,000000,16.5,16.7,16.04,16.15,24315,0
+FONR.US,D,20160526,000000,16.3,16.3,15.77,16.13,10734,0
+FONR.US,D,20160527,000000,16.02,16.19,15.9,15.9,5625,0
+FONR.US,D,20160531,000000,16.1,16.295,15.7907,15.92,22880,0
+FONR.US,D,20160601,000000,16.02,16.33,15.35,16.02,28070,0
+FONR.US,D,20160602,000000,16.11,16.5,15.85,16.44,31725,0
+FONR.US,D,20160603,000000,16.45,16.5,16.1,16.43,27696,0
+FONR.US,D,20160606,000000,16.4,16.5,16.1,16.5,19332,0
+FONR.US,D,20160607,000000,16.5,17.61,16.45,17.48,111232,0
+FONR.US,D,20160608,000000,17.48,17.9499,17.4,17.75,61078,0
+FONR.US,D,20160609,000000,17.77,18.46,17.77,18.37,115457,0
+FONR.US,D,20160610,000000,18.27,18.3099,17.59,17.825,36971,0
+FONR.US,D,20160613,000000,17.78,19.126,17.78,19,77039,0
+FONR.US,D,20160614,000000,19,20.75,18.875,20.35,171387,0
+FONR.US,D,20160615,000000,20.3,20.84,19.62,19.66,101757,0
+FONR.US,D,20160616,000000,19.67,20.57,18.9532,20.14,82085,0
+FONR.US,D,20160617,000000,20.13,20.3599,19.375,20.08,36689,0
+FONR.US,D,20160620,000000,20.1,21.3,20.1,20.71,76084,0
+FONR.US,D,20160621,000000,20.68,20.98,20.11,20.27,45819,0
+FONR.US,D,20160622,000000,20.38,21.38,20.32,20.77,61277,0
+FONR.US,D,20160623,000000,20.95,21.94,20.67,21.83,99766,0
+FONR.US,D,20160624,000000,20.69,22.556,19.68,21.32,116000,0
+FONR.US,D,20160627,000000,21.52,21.7129,19.9001,20.26,87828,0
+FONR.US,D,20160628,000000,20.51,21.3226,20.3,20.7,33837,0
+FONR.US,D,20160629,000000,20.75,21.168,19.65,19.92,71829,0
+FONR.US,D,20160630,000000,19.69,20.73,19.4201,20.36,43687,0
+FONR.US,D,20160701,000000,20.46,20.87,19.93,20.39,29231,0
+FONR.US,D,20160705,000000,20,20.75,19.78,20.43,47969,0
+FONR.US,D,20160706,000000,20.23,21.4495,20.23,21.08,70759,0
+FONR.US,D,20160707,000000,21.125,21.39,20.3,21.1,38912,0
+FONR.US,D,20160708,000000,21.13,21.67,20.8101,21.03,54849,0
+FONR.US,D,20160711,000000,21.22,22.55,20.27,22.5,102812,0
+FONR.US,D,20160712,000000,22.77,23.5,22.48,22.93,81505,0
+FONR.US,D,20160713,000000,23,23.3,22.6,22.73,42676,0
+FONR.US,D,20160714,000000,22.94,23.06,22.56,22.56,23684,0
+FONR.US,D,20160715,000000,22.84,23.46,22.51,23.06,46060,0
+FONR.US,D,20160718,000000,22.91,23.48,22.8,23.44,50153,0
+FONR.US,D,20160719,000000,23.21,23.7,23.1372,23.44,52246,0
+FONR.US,D,20160720,000000,23.44,23.8418,23.3,23.56,28377,0
+FONR.US,D,20160721,000000,23.72,23.848,23.28,23.37,20839,0
+FONR.US,D,20160722,000000,23.54,23.575,23.2501,23.37,32703,0
+FONR.US,D,20160725,000000,23.17,23.8899,23.01,23.78,57261,0
+FONR.US,D,20160726,000000,23.85,23.9,22.02,22.94,101527,0
+FONR.US,D,20160727,000000,22.88,23.149,22.36,22.61,47983,0
+FONR.US,D,20160728,000000,22.68,22.7,21.28,21.51,63644,0
+FONR.US,D,20160729,000000,21.41,22.63,21.09,22.22,35502,0
+FONR.US,D,20160801,000000,22.23,22.38,21.58,22.1,29472,0
+FONR.US,D,20160802,000000,22.24,22.24,20.58,20.85,51450,0
+FONR.US,D,20160803,000000,20.84,20.9648,19.65,20.8,61691,0
+FONR.US,D,20160804,000000,20.59,21.18,19.9,21.05,25638,0
+FONR.US,D,20160805,000000,21.12,21.74,21.12,21.26,26104,0
+FONR.US,D,20160808,000000,20.36,21.3,20.36,21.1,39164,0
+FONR.US,D,20160809,000000,21.19,21.59,20.54,20.7,16031,0
+FONR.US,D,20160810,000000,20.8,21.2,20.3001,20.71,23024,0
+FONR.US,D,20160811,000000,20.6,20.62,19.91,20.24,44636,0
+FONR.US,D,20160812,000000,20.15,20.2522,19.88,20.05,22894,0
+FONR.US,D,20160815,000000,20.03,20.29,19.1,19.74,74960,0
+FONR.US,D,20160816,000000,19.7,20.73,19.5201,20.72,36403,0
+FONR.US,D,20160817,000000,20.72,20.98,20.3301,20.72,18990,0
+FONR.US,D,20160818,000000,20.99,21.36,20.72,20.72,36621,0
+FONR.US,D,20160819,000000,20.81,21.27,20.44,21.23,57106,0
+FONR.US,D,20160822,000000,21.25,21.64,21.25,21.33,27803,0
+FONR.US,D,20160823,000000,21.36,21.54,20.66,20.99,19207,0
+FONR.US,D,20160824,000000,20.92,21.53,20.8,21.105,22535,0
+FONR.US,D,20160825,000000,20.87,21.59,20.87,21.06,18604,0
+FONR.US,D,20160826,000000,21.12,21.3799,20.95,21.28,23186,0
+FONR.US,D,20160829,000000,21.18,21.58,20.8213,21.32,18966,0
+FONR.US,D,20160830,000000,21.44,21.6039,20.41,20.42,44500,0
+FONR.US,D,20160831,000000,20.56,20.73,20.392,20.56,17230,0
+FONR.US,D,20160901,000000,20.56,20.56,19.92,20.11,19418,0
+FONR.US,D,20160902,000000,20.16,20.33,19.5,19.67,26839,0
+FONR.US,D,20160906,000000,19.73,20.6,19.66,20.6,28070,0
+FONR.US,D,20160907,000000,20.49,20.49,20.22,20.45,10597,0
+FONR.US,D,20160908,000000,20.45,20.78,20.17,20.39,19044,0
+FONR.US,D,20160909,000000,20.45,20.45,19.9543,20.0426,38042,0
+FONR.US,D,20160912,000000,20.02,20.5,19.945,20.49,14439,0
+FONR.US,D,20160913,000000,20.53,20.62,20,20.19,20609,0
+FONR.US,D,20160914,000000,20.2,20.365,19.45,19.77,42989,0
+FONR.US,D,20160915,000000,19.72,19.72,19.11,19.52,36746,0
+FONR.US,D,20160916,000000,19.5,20.24,19.4128,20.1,28166,0
+FONR.US,D,20160919,000000,20.1,20.799,19.845,20.36,54782,0
+FONR.US,D,20160920,000000,20.32,20.98,20.03,20.29,21683,0
+FONR.US,D,20160921,000000,20.28,20.895,20.0001,20.8,35459,0
+FONR.US,D,20160922,000000,20.64,20.97,20.601,20.87,34575,0
+FONR.US,D,20160923,000000,20.87,20.87,20.0021,20.26,23453,0
+FONR.US,D,20160926,000000,20.03,20.23,19.6401,19.73,41300,0
+FONR.US,D,20160927,000000,19.79,20.43,19.71,20.38,22855,0
+FONR.US,D,20160928,000000,20.3,20.71,20.2101,20.51,16681,0
+FONR.US,D,20160929,000000,20.36,20.36,19.76,20.22,29307,0
+FONR.US,D,20160930,000000,20.11,20.57,20.1,20.54,36047,0
+FONR.US,D,20161003,000000,20.34,20.7399,20.26,20.45,21438,0
+FONR.US,D,20161004,000000,20.4199,20.4199,19.22,19.34,38808,0
+FONR.US,D,20161005,000000,19.34,20,18.5,19.7,192051,0
+FONR.US,D,20161006,000000,19.72,20.4599,19.535,19.9,87263,0
+FONR.US,D,20161007,000000,20.05,20.07,19.575,20.01,54022,0
+FONR.US,D,20161010,000000,20.08,21.01,19.88,20.97,36514,0
+FONR.US,D,20161011,000000,20.93,21,20,20.08,16636,0
+FONR.US,D,20161012,000000,20,20.87,19.6696,19.99,34221,0
+FONR.US,D,20161013,000000,19.77,20.005,19.66,19.94,14796,0
+FONR.US,D,20161014,000000,19.98,20.1,19.4,19.74,16541,0
+FONR.US,D,20161017,000000,19.7,19.8,19.01,19.36,24369,0
+FONR.US,D,20161018,000000,19.65,20.1799,19.5,19.54,17393,0
+FONR.US,D,20161019,000000,19.53,19.88,19.3101,19.76,17754,0
+FONR.US,D,20161020,000000,19.85,19.97,19.6,19.74,18772,0
+FONR.US,D,20161021,000000,19.6,19.97,19.265,19.41,20690,0
+FONR.US,D,20161024,000000,19.54,19.96,19.44,19.55,19925,0
+FONR.US,D,20161025,000000,19.67,19.715,19.0201,19.23,29199,0
+FONR.US,D,20161026,000000,19,19.01,18.575,18.71,27400,0
+FONR.US,D,20161027,000000,18.91,18.91,17.67,18.05,39324,0
+FONR.US,D,20161028,000000,17.85,18.15,17.8,17.83,19605,0
+FONR.US,D,20161031,000000,17.8,18.25,17.105,18.15,23541,0
+FONR.US,D,20161101,000000,18.05,18.05,15.95,16.6,71977,0
+FONR.US,D,20161102,000000,16.6,17.15,16.6,16.95,28017,0
+FONR.US,D,20161103,000000,17,17.15,16.41,16.65,12335,0
+FONR.US,D,20161104,000000,16.7,17,16.55,16.55,8109,0
+FONR.US,D,20161107,000000,16.8,16.89,16.5,16.6,14959,0
+FONR.US,D,20161108,000000,16.51,16.6,15.75,16.15,44865,0
+FONR.US,D,20161109,000000,16,16.32,15.7,16.2,38586,0
+FONR.US,D,20161110,000000,17.9,19.5,17.8872,19.15,123916,0
+FONR.US,D,20161111,000000,19.65,20.5,19.05,20.15,117031,0
+FONR.US,D,20161114,000000,19.75,20.4,18.9333,19,53569,0
+FONR.US,D,20161115,000000,19.15,19.595,18.85,18.9,11087,0
+FONR.US,D,20161116,000000,18.8,20.2,18.75,19.75,23166,0
+FONR.US,D,20161117,000000,19.7,20.25,19.3,19.95,35629,0
+FONR.US,D,20161118,000000,20.2,20.2,19.55,19.8,25160,0
+FONR.US,D,20161121,000000,19.95,20.9,19.95,20.3,45376,0
+FONR.US,D,20161122,000000,20.3,20.3,19.75,20,28060,0
+FONR.US,D,20161123,000000,19.95,20.05,19.7,19.85,9406,0
+FONR.US,D,20161125,000000,20,20.55,19.75,20.55,11787,0
+FONR.US,D,20161128,000000,20.6,20.6,19.9,20.2,36778,0
+FONR.US,D,20161129,000000,20.35,20.4,20,20.15,13949,0
+FONR.US,D,20161130,000000,20.45,20.5201,19.85,20,24675,0
+FONR.US,D,20161201,000000,20,20.35,19.98,20.2,18585,0
+FONR.US,D,20161202,000000,20.3,20.3,19.3,19.55,18456,0
+FONR.US,D,20161205,000000,19.25,20.3,18.4449,19.1,73047,0
+FONR.US,D,20161206,000000,18.9,19.5,18.6,19.5,23842,0
+FONR.US,D,20161207,000000,19.35,20.4,18.6,20.3,80749,0
+FONR.US,D,20161208,000000,20.2,20.7,19.95,20.5,27634,0
+FONR.US,D,20161209,000000,20.5,20.8,20.405,20.6,17546,0
+FONR.US,D,20161212,000000,20.25,20.65,19.1,20.4,18997,0
+FONR.US,D,20161213,000000,20.2,20.5,19.55,19.9,27671,0
+FONR.US,D,20161214,000000,19.65,20.425,19.65,20.3,29649,0
+FONR.US,D,20161215,000000,20.55,20.6,20.2,20.4,18383,0
+FONR.US,D,20161216,000000,20.4,20.4,19.95,20,11149,0
+FONR.US,D,20161219,000000,19.75,19.9807,19.6,19.8,23920,0
+FONR.US,D,20161220,000000,19.805,20.35,19.7,20.2,14391,0
+FONR.US,D,20161221,000000,20.05,20.35,19.8,20.35,15375,0
+FONR.US,D,20161222,000000,20.3,20.35,19.6,19.65,13411,0
+FONR.US,D,20161223,000000,19.75,19.85,19.5,19.65,20486,0
+FONR.US,D,20161227,000000,19.5,19.695,19.305,19.445,14963,0
+FONR.US,D,20161228,000000,19.5,19.595,18.8585,19.1,22814,0
+FONR.US,D,20161229,000000,19.2,19.65,18.9,19.55,14714,0
+FONR.US,D,20161230,000000,19.5,19.6206,19,19.15,30673,0
+FONR.US,D,20170103,000000,19.4,19.4,19.05,19.225,18346,0
+FONR.US,D,20170104,000000,19.15,19.6,19.15,19.5,18932,0
+FONR.US,D,20170105,000000,19.35,20.45,19.35,20.35,35754,0
+FONR.US,D,20170106,000000,20.5,20.8,20.35,20.55,25110,0
+FONR.US,D,20170109,000000,20.55,20.55,20.175,20.35,18603,0
+FONR.US,D,20170110,000000,20.3,20.845,20.15,20.4,21879,0
+FONR.US,D,20170111,000000,20.35,20.8,19.75,20.15,15865,0
+FONR.US,D,20170112,000000,20.05,20.05,19.661,19.7,16852,0
+FONR.US,D,20170113,000000,19.8703,20,19.3,19.95,45381,0
+FONR.US,D,20170117,000000,19.9,20.445,19.8055,20.25,42841,0
+FONR.US,D,20170118,000000,20.2,20.4,20.15,20.3,13695,0
+FONR.US,D,20170119,000000,20.15,20.25,19.7,19.75,8066,0
+FONR.US,D,20170120,000000,19.95,19.95,19.55,19.8,12390,0
+FONR.US,D,20170123,000000,19.85,19.9,19.5,19.5,11110,0
+FONR.US,D,20170124,000000,19.5,19.5,19.25,19.3,10120,0
+FONR.US,D,20170125,000000,19.35,19.95,19.35,19.8,9304,0
+FONR.US,D,20170126,000000,19.775,20.2,19.7,19.9,26157,0
+FONR.US,D,20170127,000000,19.8,19.8,19.5,19.55,11647,0
+FONR.US,D,20170130,000000,19.5,19.584,19.1,19.15,22547,0
+FONR.US,D,20170131,000000,19.2,19.2,18.65,18.9,25083,0
+FONR.US,D,20170201,000000,19,19,18.65,19,7785,0
+FONR.US,D,20170202,000000,19,19,18.55,18.7,34964,0
+FONR.US,D,20170203,000000,19,19.05,18.805,19,11163,0
+FONR.US,D,20170206,000000,19,19,18.2,18.35,27016,0
+FONR.US,D,20170207,000000,18.5,18.6,18.35,18.6,15049,0
+FONR.US,D,20170208,000000,18.6,18.6,18.5,18.5,13259,0
+FONR.US,D,20170209,000000,19.5,20.24,19.5,19.65,56883,0
+FONR.US,D,20170210,000000,19.815,19.99,18.9247,19.3,25273,0
+FONR.US,D,20170213,000000,19.1,19.709,18.9,19.1,21902,0
+FONR.US,D,20170214,000000,19.025,19.05,18.8,18.875,10357,0
+FONR.US,D,20170215,000000,18.85,19,18.65,18.65,15781,0
+FONR.US,D,20170216,000000,18.8,18.9,18.6,18.8,28665,0
+FONR.US,D,20170217,000000,18.65,18.745,18.5,18.65,13610,0
+FONR.US,D,20170221,000000,18.7,19.25,18.65,18.8,34572,0
+FONR.US,D,20170222,000000,18.85,18.985,18.6,18.75,22504,0
+FONR.US,D,20170223,000000,18.8163,18.8163,18.5,18.6,19725,0
+FONR.US,D,20170224,000000,18.5,18.7345,18.5,18.6,13997,0
+FONR.US,D,20170227,000000,18.7,18.75,18.55,18.65,11524,0
+FONR.US,D,20170228,000000,18.65,18.65,18.5,18.5,10992,0
+FONR.US,D,20170301,000000,18.75,18.75,18.1,18.25,61185,0
+FONR.US,D,20170302,000000,18.34,18.34,18.05,18.15,12348,0
+FONR.US,D,20170303,000000,18.15,18.25,17.94,18.2,14888,0
+FONR.US,D,20170306,000000,18.25,18.3,17.85,17.9,20674,0
+FONR.US,D,20170307,000000,18.05,18.1,17.692,18.1,11064,0
+FONR.US,D,20170308,000000,17.95,18.1,17.7,17.8,17821,0
+FONR.US,D,20170309,000000,17.85,18.1,17.85,18.05,14783,0
+FONR.US,D,20170310,000000,18.15,18.15,17.85,18.05,13944,0
+FONR.US,D,20170313,000000,18.2,18.3,18.1,18.25,13530,0
+FONR.US,D,20170314,000000,18.45,18.45,17.85,18.1,30431,0
+FONR.US,D,20170315,000000,18.1,18.7,18.1,18.15,35470,0
+FONR.US,D,20170316,000000,18.3,18.55,18.2,18.45,14899,0
+FONR.US,D,20170317,000000,18.45,18.45,17.9,18.45,23868,0
+FONR.US,D,20170320,000000,18.25,18.5,18.15,18.35,16102,0
+FONR.US,D,20170321,000000,18.2,18.2,17.7,18.025,36732,0
+FONR.US,D,20170322,000000,17.9,18.1,17.6,17.7,22694,0
+FONR.US,D,20170323,000000,17.8,17.8245,17.5,17.65,23610,0
+FONR.US,D,20170324,000000,17.65,17.95,17.65,17.85,10993,0
+FONR.US,D,20170327,000000,17.8,18.55,17.8,18.1,31134,0
+FONR.US,D,20170328,000000,18.25,18.3,17.7,18.2,78711,0
+FONR.US,D,20170329,000000,18.15,18.4,17.8,18.25,52380,0
+FONR.US,D,20170330,000000,18.25,18.4,17.49,17.6,27485,0
+FONR.US,D,20170331,000000,17.75,17.85,17.3,17.55,31101,0
+FONR.US,D,20170403,000000,17.65,17.85,17.55,17.55,27556,0
+FONR.US,D,20170404,000000,17.7247,17.75,17.3,17.45,13939,0
+FONR.US,D,20170405,000000,17.455,18.25,17.4,17.75,56416,0
+FONR.US,D,20170406,000000,17.8,17.8502,17.55,17.5758,29469,0
+FONR.US,D,20170407,000000,17.5,17.8,17.5,17.65,16451,0
+FONR.US,D,20170410,000000,17.6,17.85,17.45,17.5,46766,0
+FONR.US,D,20170411,000000,17.5,18.15,17.2,18.05,19999,0
+FONR.US,D,20170412,000000,18.1,18.2,17.4,17.8,13952,0
+FONR.US,D,20170413,000000,17.55,18.05,17.55,17.85,16744,0
+FONR.US,D,20170417,000000,17.75,18.85,17.6,18.65,56808,0
+FONR.US,D,20170418,000000,18.65,18.7,18.25,18.5,23105,0
+FONR.US,D,20170419,000000,18.6,18.61,18.3,18.55,17176,0
+FONR.US,D,20170420,000000,18.65,18.8713,18.5,18.55,15043,0
+FONR.US,D,20170421,000000,18.6,18.9,18.4,18.55,19889,0
+FONR.US,D,20170424,000000,19,19.1,18.8355,19.05,22762,0
+FONR.US,D,20170425,000000,19.1,19.5,19,19.2,27787,0
+FONR.US,D,20170426,000000,19.15,19.2,18.85,19,9240,0
+FONR.US,D,20170427,000000,19,19.725,19,19.4,21760,0
+FONR.US,D,20170428,000000,19.5,19.75,19.1,19.15,11929,0
+FONR.US,D,20170501,000000,19.15,19.6,19.15,19.45,11997,0
+FONR.US,D,20170502,000000,19.5,19.5835,19.1244,19.35,10909,0
+FONR.US,D,20170503,000000,19.35,19.35,18.9,19.05,20629,0
+FONR.US,D,20170504,000000,19.05,19.05,18.85,18.95,8145,0
+FONR.US,D,20170505,000000,19,19.5,18.8,19.45,24106,0
+FONR.US,D,20170508,000000,19.45,19.6,19.15,19.45,29535,0
+FONR.US,D,20170509,000000,19.55,19.6,19.2,19.4,6254,0
+FONR.US,D,20170510,000000,20.4,22,20.4,20.75,129008,0
+FONR.US,D,20170511,000000,20.8,22.3668,20.8,22.35,81542,0
+FONR.US,D,20170512,000000,22.3,22.8,20.8724,22.45,45206,0
+FONR.US,D,20170515,000000,22.55,23.5,21.9,23.5,62511,0
+FONR.US,D,20170516,000000,23.5,23.8,22.75,22.8,50894,0
+FONR.US,D,20170517,000000,23.3,23.5,22.96,23.4,50753,0
+FONR.US,D,20170518,000000,23.25,23.25,23.1,23.25,31973,0
+FONR.US,D,20170519,000000,23.25,23.85,23.25,23.85,49511,0
+FONR.US,D,20170522,000000,23.85,23.9,23.45,23.75,42904,0
+FONR.US,D,20170523,000000,23.8,24.045,23.6,23.95,48397,0
+FONR.US,D,20170524,000000,23.95,24.895,23.95,24.5,58102,0
+FONR.US,D,20170525,000000,24.75,24.9,24.5,24.9,47158,0
+FONR.US,D,20170526,000000,24.95,25.25,24.3,24.3,68123,0
+FONR.US,D,20170530,000000,24.4,24.9,24.3253,24.45,43771,0
+FONR.US,D,20170531,000000,24.4,25.375,24,25.3,100365,0
+FONR.US,D,20170601,000000,25.35,26.95,25.35,26.7,79543,0
+FONR.US,D,20170602,000000,27,27.245,26.3,26.4,45020,0
+FONR.US,D,20170605,000000,26.4,27,25.855,27,35837,0
+FONR.US,D,20170606,000000,27.1,27.625,26.65,27.4,55644,0
+FONR.US,D,20170607,000000,27.3,27.625,27.075,27.2,37552,0
+FONR.US,D,20170608,000000,27.25,27.85,26.77,27.65,38420,0
+FONR.US,D,20170609,000000,27.8,27.8,26.85,27,38906,0
+FONR.US,D,20170612,000000,26.95,27.45,26.736,26.8,60759,0
+FONR.US,D,20170613,000000,27,27.85,26.7,27.75,45374,0
+FONR.US,D,20170614,000000,27.9,28.1,27.25,27.35,49428,0
+FONR.US,D,20170615,000000,27.25,28.25,27.25,28.25,47934,0
+FONR.US,D,20170616,000000,28.1,28.5,27,27.95,57771,0
+FONR.US,D,20170619,000000,28.2,29,28,28.65,75679,0
+FONR.US,D,20170620,000000,28.9,29.3,28.1,28.5,65626,0
+FONR.US,D,20170621,000000,28.75,28.875,27.4,27.8,55520,0
+FONR.US,D,20170622,000000,27.85,28.65,27.75,28.15,76266,0
+FONR.US,D,20170623,000000,28.2,28.7,27.85,28.6,702614,0
+FONR.US,D,20170626,000000,28.75,29.4,28.75,29.2,138942,0
+FONR.US,D,20170627,000000,28.9,29.1,27.65,27.85,87281,0
+FONR.US,D,20170628,000000,27.8,28.1,27.01,27.5,65404,0
+FONR.US,D,20170629,000000,27.45,28.05,26.25,27.95,140280,0
+FONR.US,D,20170630,000000,27.95,28.325,27.55,27.75,53048,0
+FONR.US,D,20170703,000000,28.05,28.35,27.3,28.05,45632,0
+FONR.US,D,20170705,000000,28.05,28.46,27.3497,27.9,42498,0
+FONR.US,D,20170706,000000,27.7,28.2,27.15,28.2,68078,0
+FONR.US,D,20170707,000000,28.3,28.505,27.705,28.1,48289,0
+FONR.US,D,20170710,000000,28.15,28.675,27.83,28.35,73756,0
+FONR.US,D,20170711,000000,28.45,28.65,27.9,28.05,36672,0
+FONR.US,D,20170712,000000,28.4,28.75,27.7,28.5,52188,0
+FONR.US,D,20170713,000000,28.7,29.15,28.05,28.4,84961,0
+FONR.US,D,20170714,000000,28.4,28.85,28.25,28.7,52924,0
+FONR.US,D,20170717,000000,28.85,31.35,28.8,31.05,166790,0
+FONR.US,D,20170718,000000,31.25,31.9,29.8,29.95,104317,0
+FONR.US,D,20170719,000000,30.1,30.6,29.35,29.8,79185,0
+FONR.US,D,20170720,000000,29.8,29.85,28.7961,28.95,48281,0
+FONR.US,D,20170721,000000,29.05,29.055,27.8,28.35,64432,0
+FONR.US,D,20170724,000000,28.4,28.9,28.11,28.2,45286,0
+FONR.US,D,20170725,000000,28.25,28.55,27.805,28.55,57701,0
+FONR.US,D,20170726,000000,28.45,28.95,28.15,28.3,28932,0
+FONR.US,D,20170727,000000,28.3,28.75,27.75,28,48704,0
+FONR.US,D,20170728,000000,27.95,28.15,26.05,26.05,86411,0
+FONR.US,D,20170731,000000,26,26.745,25.305,25.7,88721,0
+FONR.US,D,20170801,000000,25.7,26.6805,25.65,26.4,52052,0
+FONR.US,D,20170802,000000,26.75,26.75,26.325,26.55,24764,0
+FONR.US,D,20170803,000000,26.3,26.855,26.05,26.2,44135,0
+FONR.US,D,20170804,000000,26.2405,26.75,26,26.65,18535,0
+FONR.US,D,20170807,000000,26.4,26.8137,26.1993,26.55,38614,0
+FONR.US,D,20170808,000000,26.25,27.45,26.14,26.65,44073,0
+FONR.US,D,20170809,000000,26.7,27.052,26.5,26.75,21752,0
+FONR.US,D,20170810,000000,26.7,26.7,25.85,26.05,39815,0
+FONR.US,D,20170811,000000,25.95,26.575,25.895,26.5,35389,0
+FONR.US,D,20170814,000000,26.45,26.7,25.85,26.5,31407,0
+FONR.US,D,20170815,000000,26.45,27.25,26.4,26.9,24626,0
+FONR.US,D,20170816,000000,27,27.2,26.2,26.5,30135,0
+FONR.US,D,20170817,000000,26.5,27,25.875,26.05,31993,0
+FONR.US,D,20170818,000000,26.2,26.7,26.2,26.2,31262,0
+FONR.US,D,20170821,000000,26.2,26.85,25.7,26.65,40327,0
+FONR.US,D,20170822,000000,26.7,28.6,26.35,27.6,51470,0
+FONR.US,D,20170823,000000,27.45,28,26.9,27.1,20001,0
+FONR.US,D,20170824,000000,27,27.8,26.7,27.45,21588,0
+FONR.US,D,20170825,000000,27.5,27.595,26.8,26.9,14720,0
+FONR.US,D,20170828,000000,26.8,28.05,26.8,28.05,36695,0
+FONR.US,D,20170829,000000,27.7,29.225,27.65,29.05,63433,0
+FONR.US,D,20170830,000000,29.05,30.09,29.05,29.55,39239,0
+FONR.US,D,20170831,000000,29.6,30.2,29.25,29.6,27638,0
+FONR.US,D,20170901,000000,29.5,29.7,29.238,29.65,19104,0
+FONR.US,D,20170905,000000,29.5,29.65,28.75,29.5,34931,0
+FONR.US,D,20170906,000000,29.15,29.95,28.95,29.5,28252,0
+FONR.US,D,20170907,000000,29.25,29.605,29.05,29.25,23938,0
+FONR.US,D,20170908,000000,29,29.025,28.15,28.15,23088,0
+FONR.US,D,20170911,000000,28.45,29.3,28.0625,29.2,34669,0
+FONR.US,D,20170912,000000,29,29.2,28.075,28.25,25916,0
+FONR.US,D,20170913,000000,28.4,28.775,28.15,28.35,20839,0
+FONR.US,D,20170914,000000,28.9463,29.425,26.66,29.4,96064,0
+FONR.US,D,20170915,000000,29.25,29.4,28.65,29.05,57928,0
+FONR.US,D,20170918,000000,28.85,30.95,28.657,30.6,80550,0
+FONR.US,D,20170919,000000,30.65,30.9,29.85,30.25,33681,0
+FONR.US,D,20170920,000000,30.15,30.15,29.15,29.25,33674,0
+FONR.US,D,20170921,000000,29.25,29.65,28.65,29.55,21164,0
+FONR.US,D,20170922,000000,29.5,30.1,29.075,29.7,26518,0
+FONR.US,D,20170925,000000,29.55,29.8,28.75,28.8,25579,0
+FONR.US,D,20170926,000000,28.8,29.575,28.5,29.4,22229,0
+FONR.US,D,20170927,000000,29.3889,31.2,29.3889,30.6,47253,0
+FONR.US,D,20170928,000000,30.8,31,30.21,30.6,28418,0
+FONR.US,D,20170929,000000,30.7,30.9,30.35,30.5,19472,0
+FONR.US,D,20171002,000000,30.7,31.5,30.7,31.45,49268,0
+FONR.US,D,20171003,000000,31.6,31.85,31.15,31.4,31115,0
+FONR.US,D,20171004,000000,31.25,31.5,30.7286,30.95,19563,0
+FONR.US,D,20171005,000000,30.95,31.35,30.75,31.25,21824,0
+FONR.US,D,20171006,000000,31.15,31.5,30.6,30.6,54677,0
+FONR.US,D,20171009,000000,30.55,30.6,29.4,29.7,55043,0
+FONR.US,D,20171010,000000,29.8,30.6,29.5,30.45,38046,0
+FONR.US,D,20171011,000000,30.5,31.19,30.0595,30.95,31444,0
+FONR.US,D,20171012,000000,31,31.85,30.9,31.55,33309,0
+FONR.US,D,20171013,000000,31.55,31.8418,31.1,31.45,29236,0
+FONR.US,D,20171016,000000,31.4,32.5,31.4,32.2,56577,0
+FONR.US,D,20171017,000000,32.25,33,32.15,32.65,41195,0
+FONR.US,D,20171018,000000,32.75,33.4,32.6,32.65,47902,0
+FONR.US,D,20171019,000000,32.55,33.225,31.75,32.8,26917,0
+FONR.US,D,20171020,000000,33.05,33.15,32.705,33.05,26092,0
+FONR.US,D,20171023,000000,33.1,33.15,32.75,32.8,23910,0
+FONR.US,D,20171024,000000,32.9,33.15,32.7,32.7,30558,0
+FONR.US,D,20171025,000000,32.7,32.85,32.45,32.6,18161,0
+FONR.US,D,20171026,000000,32.65,32.9,32.5963,32.8,16707,0
+FONR.US,D,20171027,000000,33,33.9029,32.95,33.1,46674,0
+FONR.US,D,20171030,000000,33,33.05,31.2266,32.05,48700,0
+FONR.US,D,20171031,000000,32.1,32.675,31.6,31.9,40428,0
+FONR.US,D,20171101,000000,31.85,32.8,31.15,32.75,34169,0
+FONR.US,D,20171102,000000,32.8,33.605,32.105,33,28883,0
+FONR.US,D,20171103,000000,33.05,33.525,32.6,33.15,18344,0
+FONR.US,D,20171106,000000,33.25,33.75,33.15,33.5,20642,0
+FONR.US,D,20171107,000000,33.75,33.75,32.725,33.05,23805,0
+FONR.US,D,20171108,000000,32.95,33.15,32.35,32.6,28676,0
+FONR.US,D,20171109,000000,29.95,30.09,25.4,25.65,256656,0
+FONR.US,D,20171110,000000,26,26,23.25,23.75,169742,0
+FONR.US,D,20171113,000000,23.55,23.65,21.1,22.7,132760,0
+FONR.US,D,20171114,000000,22.55,22.75,21.875,22.65,62677,0
+FONR.US,D,20171115,000000,22.45,22.7,21.95,22.55,54797,0
+FONR.US,D,20171116,000000,22.4,23.95,22.4,23.45,67353,0
+FONR.US,D,20171117,000000,23.4,23.75,23.195,23.3,44992,0
+FONR.US,D,20171120,000000,23.25,24.75,23.15,23.95,54420,0
+FONR.US,D,20171121,000000,24.15,24.7,24.15,24.35,32658,0
+FONR.US,D,20171122,000000,24.4,24.75,24.15,24.2,34900,0
+FONR.US,D,20171124,000000,24.35,25.1,24.05,24.9,27286,0
+FONR.US,D,20171127,000000,24.85,24.95,23.8,24.15,38960,0
+FONR.US,D,20171128,000000,24.2,25,24.2,24.9,36879,0
+FONR.US,D,20171129,000000,24.9,25.5,24.55,24.9,33124,0
+FONR.US,D,20171130,000000,24.9,25.075,24.4204,24.85,36622,0
+FONR.US,D,20171201,000000,24.9,25,23.8,24.35,46489,0
+FONR.US,D,20171204,000000,24.55,24.85,23.85,24.05,30686,0
+FONR.US,D,20171205,000000,24,24.15,22.75,22.9,68803,0
+FONR.US,D,20171206,000000,22.8,23.7,22.8,23.3,30751,0
+FONR.US,D,20171207,000000,23.3,23.7,22.95,23.5,50416,0
+FONR.US,D,20171208,000000,23.6,23.82,23.25,23.45,31012,0
+FONR.US,D,20171211,000000,23.3,24.7,23.2,24.55,68202,0
+FONR.US,D,20171212,000000,24.7,24.7,23.35,23.6,38307,0
+FONR.US,D,20171213,000000,23.7,24.65,23.675,24.65,39324,0
+FONR.US,D,20171214,000000,24.6,25.2,24,24.15,29590,0
+FONR.US,D,20171215,000000,24.15,24.691,23.65,24.15,47612,0
+FONR.US,D,20171218,000000,24.3,24.95,23.8,23.9,37098,0
+FONR.US,D,20171219,000000,23.85,24.775,23.7999,24.25,48933,0
+FONR.US,D,20171220,000000,24.3,25.25,24.255,24.45,28136,0
+FONR.US,D,20171221,000000,24.5,25.25,24.5,24.65,26116,0
+FONR.US,D,20171222,000000,24.7,24.95,24.2,24.5,33447,0
+FONR.US,D,20171226,000000,24.55,25.1,24.25,24.5,28246,0
+FONR.US,D,20171227,000000,24.5,24.7,23.85,24.45,75059,0
+FONR.US,D,20171228,000000,24.4,24.85,24.3,24.8,29317,0
+FONR.US,D,20171229,000000,24.85,25,23.96,24.35,44616,0
+FONR.US,D,20180102,000000,24.35,25.15,24.15,24.35,33169,0
+FONR.US,D,20180103,000000,24.4,24.65,23.9,23.95,41401,0
+FONR.US,D,20180104,000000,23.25,24.35,23,24.275,35414,0
+FONR.US,D,20180105,000000,24.4,24.6,24.3,24.6,40494,0
+FONR.US,D,20180108,000000,24.5,24.7,24.2,24.3,37914,0
+FONR.US,D,20180109,000000,24.45,24.45,23.4,23.55,26272,0
+FONR.US,D,20180110,000000,23.4,24.0079,23.3,23.8,20206,0
+FONR.US,D,20180111,000000,23.95,24.5,23.755,24.45,28149,0
+FONR.US,D,20180112,000000,24.5,24.7,23.85,24,23820,0
+FONR.US,D,20180116,000000,24.25,24.4,23.2,23.3,34743,0
+FONR.US,D,20180117,000000,23.5,24.05,23.2,23.75,30361,0
+FONR.US,D,20180118,000000,23.75,23.85,23.3,23.5,24583,0
+FONR.US,D,20180119,000000,23.65,24.4,23.6,24.25,30683,0
+FONR.US,D,20180122,000000,24.2,24.3,23.65,23.85,21276,0
+FONR.US,D,20180123,000000,23.75,24.05,23.6,23.8,19660,0
+FONR.US,D,20180124,000000,23.8,24.15,23.75,24,35243,0
+FONR.US,D,20180125,000000,24,24.55,23.95,24.45,38533,0
+FONR.US,D,20180126,000000,24.8,25.75,24.45,25.35,47421,0
+FONR.US,D,20180129,000000,25.3,25.75,24.9,25.7,31668,0
+FONR.US,D,20180130,000000,25.75,25.75,24.4182,24.75,37364,0
+FONR.US,D,20180131,000000,24.75,25.3,24.5,24.55,21809,0
+FONR.US,D,20180201,000000,24.5,24.8,24.25,24.6,18910,0
+FONR.US,D,20180202,000000,24.35,24.45,23.6,23.75,25444,0
+FONR.US,D,20180205,000000,23.7,24.318,23.15,23.2,33022,0
+FONR.US,D,20180206,000000,22.6,24.6,22.56,24.4,36741,0
+FONR.US,D,20180207,000000,24.05,24.05,23.299,23.55,27759,0
+FONR.US,D,20180208,000000,23.65,23.7,22.95,22.95,23137,0
+FONR.US,D,20180209,000000,22.55,23.5,22.15,23.1,65020,0
+FONR.US,D,20180212,000000,24.3,25.95,24.3,25.05,87332,0
+FONR.US,D,20180213,000000,24.95,25.0437,24,24.1,20371,0
+FONR.US,D,20180214,000000,23.95,24.9,23.95,24.25,65985,0
+FONR.US,D,20180215,000000,24.5,25.45,23.9,25.45,58639,0
+FONR.US,D,20180216,000000,25.3,26,25.3,25.75,30200,0
+FONR.US,D,20180220,000000,25.8,26,25.5,25.725,29332,0
+FONR.US,D,20180221,000000,25.5,26.25,25.5,25.85,24055,0
+FONR.US,D,20180222,000000,26,26.3,25.6,25.6,31702,0
+FONR.US,D,20180223,000000,25.85,26.25,25.55,26.2,27004,0
+FONR.US,D,20180226,000000,26.25,26.25,25.2,25.85,39116,0
+FONR.US,D,20180227,000000,25.95,26.225,25.455,25.65,21874,0
+FONR.US,D,20180228,000000,25.65,25.7387,24.45,24.7,25568,0
+FONR.US,D,20180301,000000,24.7,24.75,23.9,24.2,14873,0
+FONR.US,D,20180302,000000,23.95,25.1,23.95,25.05,17783,0
+FONR.US,D,20180305,000000,24.9,25.1,24.65,24.85,11741,0
+FONR.US,D,20180306,000000,25,25.45,24.85,25,15844,0
+FONR.US,D,20180307,000000,24.75,25.6,24.75,25.4,36723,0
+FONR.US,D,20180308,000000,25.35,25.7,25.35,25.5,19727,0
+FONR.US,D,20180309,000000,25.75,25.75,24.8,24.95,25375,0
+FONR.US,D,20180312,000000,25.1,25.6,25,25.3,20273,0
+FONR.US,D,20180313,000000,25.6,25.8,25.2,25.4,17321,0
+FONR.US,D,20180314,000000,25.45,25.45,24.855,25.2,23411,0
+FONR.US,D,20180315,000000,25.3,25.445,24.8,24.9,13888,0
+FONR.US,D,20180316,000000,24.9,25.8,24.7,25.4,43770,0
+FONR.US,D,20180319,000000,25.2,26.1,25.2,26.05,50773,0
+FONR.US,D,20180320,000000,26.05,26.05,25.7,25.9,15576,0
+FONR.US,D,20180321,000000,25.9,26.4,25.7,26.4,22369,0
+FONR.US,D,20180322,000000,26.1,26.851,25.9,26.55,34662,0
+FONR.US,D,20180323,000000,26.65,26.95,26.525,26.75,37804,0
+FONR.US,D,20180326,000000,27.15,27.45,26.75,27.4,32358,0
+FONR.US,D,20180327,000000,27.45,27.55,26.2,26.4,36965,0
+FONR.US,D,20180328,000000,26,27.4,26,27.35,37765,0
+FONR.US,D,20180329,000000,27.45,29.95,27.45,29.8,135160,0
+FONR.US,D,20180402,000000,29.65,29.85,28.85,28.9,37475,0
+FONR.US,D,20180403,000000,29.2,29.5,28,28.1,26303,0
+FONR.US,D,20180404,000000,27.6525,28.25,27.51,28.05,22788,0
+FONR.US,D,20180405,000000,28.25,28.7,27.6,28,31637,0
+FONR.US,D,20180406,000000,27.7,28,27.55,27.6,35283,0
+FONR.US,D,20180409,000000,27.75,28.2,27,27.75,77141,0
+FONR.US,D,20180410,000000,28,29.95,27.95,29.6,80536,0
+FONR.US,D,20180411,000000,29.55,29.55,28.95,29.05,23647,0
+FONR.US,D,20180412,000000,29.2,29.2,28.05,28.45,41832,0
+FONR.US,D,20180413,000000,28.65,29.1,28.25,29,28502,0
+FONR.US,D,20180416,000000,29.2,29.9,28.85,29.7,19507,0
+FONR.US,D,20180417,000000,29.95,29.95,29.05,29.6,45025,0
+FONR.US,D,20180418,000000,29.75,30.1,29.05,29.5,60181,0
+FONR.US,D,20180419,000000,29.5,29.65,28.3,29.3,45530,0
+FONR.US,D,20180420,000000,29.3,30,29.3,29.8,52137,0
+FONR.US,D,20180423,000000,30,30,29.325,29.65,25040,0
+FONR.US,D,20180424,000000,29.7,30,29.25,29.7,20804,0
+FONR.US,D,20180425,000000,29.7,29.75,29.15,29.25,21154,0
+FONR.US,D,20180426,000000,29.3,29.55,28.65,29,19620,0
+FONR.US,D,20180427,000000,29.05,29.05,28,28.1,20951,0
+FONR.US,D,20180430,000000,28.15,28.65,27.95,28.45,35186,0
+FONR.US,D,20180501,000000,28.4,29.5,28.35,29.35,34117,0
+FONR.US,D,20180502,000000,29.35,29.7,29.1253,29.4,24577,0
+FONR.US,D,20180503,000000,29.25,29.25,28.75,29.15,16908,0
+FONR.US,D,20180504,000000,29.05,29.65,28.65,29.5,18915,0
+FONR.US,D,20180507,000000,29.55,29.6,28.85,29.35,17309,0
+FONR.US,D,20180508,000000,29.25,29.55,28.9,29.3,12804,0
+FONR.US,D,20180509,000000,29.4,29.6,28.45,28.9,38927,0
+FONR.US,D,20180510,000000,28.35,28.35,25.3132,26.25,151103,0
+FONR.US,D,20180511,000000,26.5,28.15,26,26.075,49522,0
+FONR.US,D,20180514,000000,26.1,26.9,25.6,26.65,39034,0
+FONR.US,D,20180515,000000,26.6,27.25,26.4,26.85,19138,0
+FONR.US,D,20180516,000000,26.65,27.95,26.65,26.85,48770,0
+FONR.US,D,20180517,000000,26.8,27.5,26.7,26.95,15158,0
+FONR.US,D,20180518,000000,27.05,27.25,26.75,26.75,25230,0
+FONR.US,D,20180521,000000,26.8,27.25,26.75,27,11495,0
+FONR.US,D,20180522,000000,27.05,27.25,26.8,26.9,15844,0
+FONR.US,D,20180523,000000,26.8,27.3,26.8,27.2,20983,0
+FONR.US,D,20180524,000000,27.15,27.3,26.95,27.15,11227,0
+FONR.US,D,20180525,000000,27.1,27.616,26.95,27.05,15307,0
+FONR.US,D,20180529,000000,27.1,27.65,26.8,27.15,31805,0
+FONR.US,D,20180530,000000,27.35,27.8,26.6,27.1,38761,0
+FONR.US,D,20180531,000000,27.2,27.25,26.65,26.7,33690,0
+FONR.US,D,20180601,000000,26.7,26.95,26.655,26.9,11563,0
+FONR.US,D,20180604,000000,26.95,27.5,26.9,27.15,15208,0
+FONR.US,D,20180605,000000,27.15,27.45,26.85,27.2,22509,0
+FONR.US,D,20180606,000000,27.15,27.75,27.15,27.6,19862,0
+FONR.US,D,20180607,000000,27.75,27.92,27.55,27.75,14108,0
+FONR.US,D,20180608,000000,27.75,27.85,27.175,27.2,23305,0
+FONR.US,D,20180611,000000,27.25,27.45,26.95,27.15,14767,0
+FONR.US,D,20180612,000000,27,27.25,26.75,27.05,15661,0
+FONR.US,D,20180613,000000,27,28,26.9,27.85,29904,0
+FONR.US,D,20180614,000000,27.85,27.85,26.85,26.9,19975,0
+FONR.US,D,20180615,000000,26.75,27.055,26.5,26.9,29084,0
+FONR.US,D,20180618,000000,26.8,27,26.55,26.85,33791,0
+FONR.US,D,20180619,000000,26.7,27.4,26.5,27.25,50828,0
+FONR.US,D,20180620,000000,27.3,27.85,27.2,27.35,28869,0
+FONR.US,D,20180621,000000,27.4,27.4,26.95,27.2,18577,0
+FONR.US,D,20180622,000000,27.2,27.85,27.2,27.55,149886,0
+FONR.US,D,20180625,000000,27.15,27.75,27.1,27.25,20880,0
+FONR.US,D,20180626,000000,27.3,27.75,27,27.5,30158,0
+FONR.US,D,20180627,000000,27.45,27.5,26.6,26.7,25553,0
+FONR.US,D,20180628,000000,26.65,26.75,26.2,26.3,21752,0
+FONR.US,D,20180629,000000,26.35,26.95,26.35,26.55,25363,0
+FONR.US,D,20180702,000000,26.45,26.85,26.25,26.55,31162,0
+FONR.US,D,20180703,000000,26.7,27.45,26.7,27.25,17311,0
+FONR.US,D,20180705,000000,27.4,27.75,26.95,27.5,26767,0
+FONR.US,D,20180706,000000,27.55,27.85,27.3,27.55,15290,0
+FONR.US,D,20180709,000000,27.7,28.25,27.7,28.15,25592,0
+FONR.US,D,20180710,000000,28.15,28.8,28.15,28.4,25574,0
+FONR.US,D,20180711,000000,28.35,28.446,27.745,28,19291,0
+FONR.US,D,20180712,000000,28.1,28.7,27.8,28.3,13591,0
+FONR.US,D,20180713,000000,28.35,28.545,28,28.3,10298,0
+FONR.US,D,20180716,000000,28.35,28.6,27.5,27.55,20784,0
+FONR.US,D,20180717,000000,27.5,27.75,27.25,27.45,10308,0
+FONR.US,D,20180718,000000,27.5,27.55,27.05,27.15,20777,0
+FONR.US,D,20180719,000000,27.1,27.4,26.625,26.8,25714,0
+FONR.US,D,20180720,000000,26.95,27.6,26.79,27.3,11823,0
+FONR.US,D,20180723,000000,27.35,27.4,26.75,26.9,22464,0
+FONR.US,D,20180724,000000,27,27.35,26.5,26.5,15253,0
+FONR.US,D,20180725,000000,26.65,26.7,26.2,26.55,25939,0
+FONR.US,D,20180726,000000,26.5,27.25,26.15,26.45,19442,0
+FONR.US,D,20180727,000000,26.4,26.4,25.7,25.75,33556,0
+FONR.US,D,20180730,000000,25.95,26.5,25.75,25.95,12628,0
+FONR.US,D,20180731,000000,25.95,26.5,25.85,26.1,31876,0
+FONR.US,D,20180801,000000,26.05,26.85,25.475,26.45,23324,0
+FONR.US,D,20180802,000000,26.45,27.1,26.27,26.95,17429,0
+FONR.US,D,20180803,000000,26.8,26.8,26.25,26.75,9315,0
+FONR.US,D,20180806,000000,26.8,27.45,26.55,27.2,11023,0
+FONR.US,D,20180807,000000,27.1,27.3875,26.7,26.9,11256,0
+FONR.US,D,20180808,000000,26.85,27.35,26.3,27.2,23507,0
+FONR.US,D,20180809,000000,27.1,27.45,26.9,27.1,13361,0
+FONR.US,D,20180810,000000,26.6,27.2,26.5,26.85,7797,0
+FONR.US,D,20180813,000000,27.05,27.2,26.5,26.7,10695,0
+FONR.US,D,20180814,000000,26.7,27.1,26.7,27.05,7488,0
+FONR.US,D,20180815,000000,26.85,27.1,26.6,26.7,9336,0
+FONR.US,D,20180816,000000,26.9,27.15,26.35,26.475,10723,0
+FONR.US,D,20180817,000000,26.6,27.25,26.6,27.1,14671,0
+FONR.US,D,20180820,000000,27.15,27.15,26.55,26.725,10202,0
+FONR.US,D,20180821,000000,26.65,26.65,26.15,26.35,14440,0
+FONR.US,D,20180822,000000,26.35,26.65,25.9,26,41401,0
+FONR.US,D,20180823,000000,26,26.35,25.9,26,19794,0
+FONR.US,D,20180824,000000,26.05,26.3,25.2,25.4,18311,0
+FONR.US,D,20180827,000000,25.6,26.2,25.255,25.95,21646,0
+FONR.US,D,20180828,000000,25.85,26.35,25.65,26.1,10764,0
+FONR.US,D,20180829,000000,26,26,25.25,25.35,12141,0
+FONR.US,D,20180830,000000,25.35,25.95,25.175,25.7,30952,0
+FONR.US,D,20180831,000000,25.75,26.3,25.75,26.2,10296,0
+FONR.US,D,20180904,000000,26.15,26.15,25.1,25.25,18578,0
+FONR.US,D,20180905,000000,25.3,25.5,24.625,24.7,22701,0
+FONR.US,D,20180906,000000,24.55,24.75,24.1,24.5,24557,0
+FONR.US,D,20180907,000000,24.35,24.35,23.8,23.95,17894,0
+FONR.US,D,20180910,000000,23.95,24.15,23.83,23.95,12249,0
+FONR.US,D,20180911,000000,23.9,24,23.7,23.9,16160,0
+FONR.US,D,20180912,000000,23.9,24.25,23.8,24.15,27385,0
+FONR.US,D,20180913,000000,24.45,25.3016,24.45,25.25,62700,0
+FONR.US,D,20180914,000000,25.2,25.25,24.9,25.05,19082,0
+FONR.US,D,20180917,000000,25.05,25.2,24.89,24.95,22698,0
+FONR.US,D,20180918,000000,25,25.25,24.8,24.85,22014,0
+FONR.US,D,20180919,000000,24.95,25.1,24.7,24.75,17804,0
+FONR.US,D,20180920,000000,24.75,24.95,24.7,24.75,13184,0
+FONR.US,D,20180921,000000,24.7,25,24.55,24.65,95935,0
+FONR.US,D,20180924,000000,24.9,25,24.4,24.7,19154,0
+FONR.US,D,20180925,000000,24.7,24.9,24.65,24.75,15825,0
+FONR.US,D,20180926,000000,24.75,24.95,24.65,24.75,15362,0
+FONR.US,D,20180927,000000,24.85,25,24.4,24.9,35213,0
+FONR.US,D,20180928,000000,24.9,25,24.775,24.9,18073,0
+FONR.US,D,20181001,000000,24.9,24.98,24.7,24.8,21764,0
+FONR.US,D,20181002,000000,24.79,24.95,24.26,24.31,15598,0
+FONR.US,D,20181003,000000,24.34,24.5292,24.34,24.45,14991,0
+FONR.US,D,20181004,000000,24.44,24.44,23.25,23.5,49584,0
+FONR.US,D,20181005,000000,23.51,23.515,23,23.06,23747,0
+FONR.US,D,20181008,000000,23,23.31,22.55,23.08,27288,0
+FONR.US,D,20181009,000000,23.1,23.99,22.9101,23.38,42610,0
+FONR.US,D,20181010,000000,23.34,23.4457,23,23,27340,0
+FONR.US,D,20181011,000000,22.98,22.99,22.05,22.12,20546,0
+FONR.US,D,20181012,000000,22.4,22.98,22.24,22.8,30989,0
+FONR.US,D,20181015,000000,22.82,23.23,22.58,22.88,23405,0
+FONR.US,D,20181016,000000,23,23.7,22.86,23.66,17713,0
+FONR.US,D,20181017,000000,23.65,23.66,23.37,23.49,9135,0
+FONR.US,D,20181018,000000,23.5,23.8165,23.07,23.4,19645,0
+FONR.US,D,20181019,000000,23.43,23.8,22.6829,23.36,16648,0
+FONR.US,D,20181022,000000,23.32,23.5492,22.63,23.01,16184,0
+FONR.US,D,20181023,000000,22.79,23.68,22.45,23.58,23588,0
+FONR.US,D,20181024,000000,23.85,23.91,23.02,23.62,50013,0
+FONR.US,D,20181025,000000,23.7,24.33,23.48,24.25,31770,0
+FONR.US,D,20181026,000000,23.99,24.13,23.3,23.92,19770,0
+FONR.US,D,20181029,000000,24.03,24.69,23.7,23.88,36639,0
+FONR.US,D,20181030,000000,23.2666,24.26,23.2666,24.1,21944,0
+FONR.US,D,20181031,000000,24.37,24.99,24.2541,24.74,27643,0
+FONR.US,D,20181101,000000,24.87,25.23,24.7,25.1,10359,0
+FONR.US,D,20181102,000000,25.2,25.42,24.79,25.33,28392,0
+FONR.US,D,20181105,000000,25.29,25.77,25.08,25.19,14494,0
+FONR.US,D,20181106,000000,25.11,25.2234,24.82,25.02,22371,0
+FONR.US,D,20181107,000000,25.04,25.2175,24.75,25.16,16533,0
+FONR.US,D,20181108,000000,25.17,25.63,24.89,25.24,14857,0
+FONR.US,D,20181109,000000,25.11,25.11,22.5,22.54,58969,0
+FONR.US,D,20181112,000000,22.6,23.28,22.05,22.24,20902,0
+FONR.US,D,20181113,000000,22.26,22.98,21.2,21.8,27511,0
+FONR.US,D,20181114,000000,22.02,23.02,21.83,22.13,22398,0
+FONR.US,D,20181115,000000,21.98,22.63,21.86,22.58,31886,0
+FONR.US,D,20181116,000000,22.6,22.6229,21.85,22.1,26535,0
+FONR.US,D,20181119,000000,22.03,22.4914,22.0001,22.14,15663,0
+FONR.US,D,20181120,000000,21.99,21.99,21.32,21.59,23133,0
+FONR.US,D,20181121,000000,21.67,22.185,21.44,21.67,14371,0
+FONR.US,D,20181123,000000,21.42,22.07,21.42,21.98,11266,0
+FONR.US,D,20181126,000000,22.06,22.06,21.53,21.75,20227,0
+FONR.US,D,20181127,000000,21.54,21.72,21.19,21.54,16705,0
+FONR.US,D,20181128,000000,21.56,22.4,21.25,22.09,21048,0
+FONR.US,D,20181129,000000,22.1,22.2,21.7,21.93,18815,0
+FONR.US,D,20181130,000000,21.94,22.3,21.65,22.03,27794,0
+FONR.US,D,20181203,000000,22.15,22.541,21.76,21.95,27093,0
+FONR.US,D,20181204,000000,21.84,22.485,21.2,21.32,36753,0
+FONR.US,D,20181206,000000,21.22,21.57,21.22,21.56,11168,0
+FONR.US,D,20181207,000000,21.46,21.9,21.08,21.18,13688,0
+FONR.US,D,20181210,000000,21.08,21.18,20.6001,21,16105,0
+FONR.US,D,20181211,000000,21.23,21.51,20.74,20.8,9553,0
+FONR.US,D,20181212,000000,21.08,21.5,20.71,21.37,22398,0
+FONR.US,D,20181213,000000,21.37,21.47,20.7,21.21,28609,0
+FONR.US,D,20181214,000000,21.22,21.45,21,21.13,10218,0
+FONR.US,D,20181217,000000,21.1,21.52,20.58,20.94,28594,0
+FONR.US,D,20181218,000000,21.15,22.015,20.703,21.45,31535,0
+FONR.US,D,20181219,000000,21.26,22.3165,20.65,20.75,24904,0
+FONR.US,D,20181220,000000,20.65,21.75,20.08,20.32,31645,0
+FONR.US,D,20181221,000000,20.15,21.26,20.03,20.71,50263,0
+FONR.US,D,20181224,000000,20.5,21.3021,20.0527,20.08,14079,0
+FONR.US,D,20181226,000000,20.21,22.23,20.03,20.14,20360,0
+FONR.US,D,20181227,000000,20,20.14,19.63,20.07,24704,0
+FONR.US,D,20181228,000000,20.18,20.5,20,20.42,27460,0
+FONR.US,D,20181231,000000,20.5,20.89,20.24,20.24,24059,0
+FONR.US,D,20190102,000000,20.13,21.29,20.05,21.25,17062,0
+FONR.US,D,20190103,000000,21.2,21.42,20.5,20.5,12725,0
+FONR.US,D,20190104,000000,20.7,21.14,20.1,20.2,27563,0
+FONR.US,D,20190107,000000,20.19,20.705,20.0557,20.39,21045,0
+FONR.US,D,20190108,000000,20.48,20.953,20.07,20.16,18448,0
+FONR.US,D,20190109,000000,20.16,20.6359,20.07,20.45,19942,0
+FONR.US,D,20190110,000000,20.33,20.52,20.06,20.07,11534,0
+FONR.US,D,20190111,000000,20.09,21.14,20.01,20.29,20244,0
+FONR.US,D,20190114,000000,20.16,20.87,20.15,20.44,20638,0
+FONR.US,D,20190115,000000,20.41,21.045,20.4,20.86,14490,0
+FONR.US,D,20190116,000000,20.83,21.3685,20.55,20.8,29493,0
+FONR.US,D,20190117,000000,20.8,21.7,20.78,21.34,29081,0
+FONR.US,D,20190118,000000,21.4,21.9829,21.4,21.9,30600,0
+FONR.US,D,20190122,000000,21.98,22.38,21.5,21.52,14733,0
+FONR.US,D,20190123,000000,21.68,22.11,21.05,21.11,12926,0
+FONR.US,D,20190124,000000,20.98,21.23,20.8701,21.23,14490,0
+FONR.US,D,20190125,000000,21.06,21.83,20.89,21.63,10468,0
+FONR.US,D,20190128,000000,21.6,21.88,21.53,21.57,10200,0
+FONR.US,D,20190129,000000,22.27,22.2821,21.5,21.5,13096,0
+FONR.US,D,20190130,000000,21.58,22.1343,21.45,21.8,12551,0
+FONR.US,D,20190131,000000,21.9191,22.37,21.8778,22.1,14115,0
+FONR.US,D,20190201,000000,22.21,22.245,21.76,21.76,5881,0
+FONR.US,D,20190204,000000,21.98,22.3184,21.3901,21.74,11087,0
+FONR.US,D,20190205,000000,21.8,22.4999,21.8,22.16,8209,0
+FONR.US,D,20190206,000000,22.19,22.4375,21.9087,21.98,7796,0
+FONR.US,D,20190207,000000,22,22,21.63,21.68,12426,0
+FONR.US,D,20190208,000000,21.78,22.0766,21.64,21.68,5670,0
+FONR.US,D,20190211,000000,21.65,22.93,21.4347,22.04,28000,0
+FONR.US,D,20190212,000000,22.69,23,22.579,22.97,17447,0
+FONR.US,D,20190213,000000,22.98,23.79,22.575,23.69,27842,0
+FONR.US,D,20190214,000000,23.7,23.85,22.89,23.15,21989,0
+FONR.US,D,20190215,000000,23.2,23.31,22.41,22.5,16745,0
+FONR.US,D,20190219,000000,22.25,23,22.15,22.91,16424,0
+FONR.US,D,20190220,000000,22.89,23.18,22.63,22.63,15096,0
+FONR.US,D,20190221,000000,22.79,22.79,22.31,22.47,8033,0
+FONR.US,D,20190222,000000,22.4,22.61,21.68,22.36,20036,0
+FONR.US,D,20190225,000000,22.48,22.98,22.33,22.33,16708,0
+FONR.US,D,20190226,000000,22.5,22.87,22.15,22.23,5488,0
+FONR.US,D,20190227,000000,22.0209,22.34,21.39,21.66,15297,0
+FONR.US,D,20190228,000000,21.58,21.97,21.58,21.65,8964,0
+FONR.US,D,20190301,000000,21.609,22.1999,21.6,22.13,12934,0
+FONR.US,D,20190304,000000,22.21,22.4764,21.5,21.61,10725,0
+FONR.US,D,20190305,000000,22.49,22.49,21.4,21.51,11849,0
+FONR.US,D,20190306,000000,21.324,21.72,21.3,21.41,13311,0
+FONR.US,D,20190307,000000,22.08,22.08,21.08,21.47,12583,0
+FONR.US,D,20190308,000000,21.17,21.65,21.17,21.24,8335,0
+FONR.US,D,20190311,000000,21.53,21.65,21.3522,21.65,5617,0
+FONR.US,D,20190312,000000,21.86,22.6028,21.48,21.95,22387,0
+FONR.US,D,20190313,000000,22.06,22.94,22.041,22.76,16939,0
+FONR.US,D,20190314,000000,22.83,23,21.7,21.89,25285,0
+FONR.US,D,20190315,000000,21.95,22.95,21.86,22.95,36075,0
+FONR.US,D,20190318,000000,22.58,22.84,22.13,22.33,16794,0
+FONR.US,D,20190319,000000,22.45,22.45,22.11,22.45,10286,0
+FONR.US,D,20190320,000000,22.49,22.49,22.0401,22.31,9404,0
+FONR.US,D,20190321,000000,22.34,22.82,22.31,22.47,11319,0
+FONR.US,D,20190322,000000,22.2532,22.3787,21.55,21.55,11325,0
+FONR.US,D,20190325,000000,21.5018,21.98,21.25,21.98,12885,0
+FONR.US,D,20190326,000000,22,22.2,21.82,22.02,4256,0
+FONR.US,D,20190327,000000,22.03,22.03,21.516,21.87,13076,0
+FONR.US,D,20190328,000000,21.75,22.11,21.12,21.28,16580,0
+FONR.US,D,20190329,000000,21.29,21.355,20.42,20.47,29721,0
+FONR.US,D,20190401,000000,20.74,21.552,20.7,20.95,48718,0
+FONR.US,D,20190402,000000,20.94,21.28,20.65,20.94,44048,0
+FONR.US,D,20190403,000000,20.89,21.22,20.2,20.39,32325,0
+FONR.US,D,20190404,000000,20.37,20.4417,19.72,19.73,52649,0
+FONR.US,D,20190405,000000,19.9,20.84,19.8038,20.44,41868,0
+FONR.US,D,20190408,000000,20.65,20.65,19.76,19.86,27636,0
+FONR.US,D,20190409,000000,19.75,20.71,19.45,20.19,21040,0
+FONR.US,D,20190410,000000,20.28,20.69,20.26,20.45,21658,0
+FONR.US,D,20190411,000000,20.56,20.595,19.63,20,28227,0
+FONR.US,D,20190412,000000,20.09,20.46,19.7,20.15,16429,0
+FONR.US,D,20190415,000000,20.22,20.22,19.31,19.39,32753,0
+FONR.US,D,20190416,000000,19.46,19.67,19.3,19.51,19190,0
+FONR.US,D,20190417,000000,19.5288,19.58,18.98,19.4,28236,0
+FONR.US,D,20190418,000000,19.39,19.99,19.125,19.63,19511,0
+FONR.US,D,20190422,000000,19.54,19.56,19.2129,19.38,19643,0
+FONR.US,D,20190423,000000,19.59,20.4,19.46,20.13,42162,0
+FONR.US,D,20190424,000000,20.02,20.53,20,20.15,20242,0
+FONR.US,D,20190425,000000,20.36,20.79,20.15,20.46,18805,0
+FONR.US,D,20190426,000000,20.46,20.8,20.36,20.59,15270,0
+FONR.US,D,20190429,000000,20.59,20.6575,19.89,19.92,14015,0
+FONR.US,D,20190430,000000,19.95,20.2801,19.5,19.84,41117,0
+FONR.US,D,20190501,000000,19.85,19.85,19.535,19.77,44508,0
+FONR.US,D,20190502,000000,19.59,20,19.59,19.83,16178,0
+FONR.US,D,20190503,000000,19.91,20.1565,19.776,20.09,28836,0
+FONR.US,D,20190506,000000,19.71,20.21,19.71,19.88,16520,0
+FONR.US,D,20190507,000000,19.66,20.145,19.63,19.84,30260,0
+FONR.US,D,20190508,000000,19.87,20.05,19.63,20.01,57038,0
+FONR.US,D,20190509,000000,19.8,20.4,19.6876,20.27,42524,0
+FONR.US,D,20190510,000000,20.15,20.32,19.79,19.83,13472,0
+FONR.US,D,20190513,000000,20.59,21.3128,19.945,20,85421,0
+FONR.US,D,20190514,000000,20.4,21.25,20.4,20.9,80463,0
+FONR.US,D,20190515,000000,20.76,21.6,20.71,21.35,31878,0
+FONR.US,D,20190516,000000,21.4816,21.65,20.65,20.79,27698,0
+FONR.US,D,20190517,000000,20.67,21.48,20.6101,21.08,37314,0
+FONR.US,D,20190520,000000,21,21.59,21,21.17,42354,0
+FONR.US,D,20190521,000000,21.23,21.5,21,21.14,36414,0
+FONR.US,D,20190522,000000,21.01,21.265,20.6,20.83,36295,0
+FONR.US,D,20190523,000000,20.66,20.74,20.17,20.25,37803,0
+FONR.US,D,20190524,000000,20.41,20.59,20.21,20.41,19318,0
+FONR.US,D,20190528,000000,20.59,20.8,20.21,20.56,20926,0
+FONR.US,D,20190529,000000,20.35,20.35,19.627,19.67,42183,0
+FONR.US,D,20190530,000000,19.67,19.87,19.34,19.34,61475,0
+FONR.US,D,20190531,000000,19.22,19.5,18.85,19.2,86928,0
+FONR.US,D,20190603,000000,19.32,20,19.32,19.77,28716,0
+FONR.US,D,20190604,000000,19.92,20.4823,19.86,19.99,63749,0
+FONR.US,D,20190605,000000,20.405,20.405,19.42,19.72,73682,0
+FONR.US,D,20190606,000000,19.72,20.13,19.26,19.9,46859,0
+FONR.US,D,20190607,000000,19.94,20.22,19.8201,20.06,33626,0
+FONR.US,D,20190610,000000,20.28,21.3,20.18,21.28,61213,0
+FONR.US,D,20190611,000000,21.19,21.63,20.71,20.84,65969,0
+FONR.US,D,20190612,000000,20.83,21.11,20.55,21.07,43869,0
+FONR.US,D,20190613,000000,21.3,21.3,20.4,21.15,50672,0
+FONR.US,D,20190614,000000,21.11,21.7,20.8,21.19,47194,0
+FONR.US,D,20190617,000000,21.15,21.52,20.445,21.27,57637,0
+FONR.US,D,20190618,000000,21.36,21.76,21,21.42,66325,0
+FONR.US,D,20190619,000000,21.33,21.6799,20.69,21.26,38582,0
+FONR.US,D,20190620,000000,21.24,21.77,21.07,21.45,57509,0
+FONR.US,D,20190621,000000,21.36,22.15,20.81,22.06,67997,0
+FONR.US,D,20190624,000000,22.15,22.47,21.45,22.39,77757,0
+FONR.US,D,20190625,000000,22.42,22.85,22.06,22.8,50850,0
+FONR.US,D,20190626,000000,22.79,22.88,20.67,20.83,84379,0
+FONR.US,D,20190627,000000,21.03,21.43,20.2472,20.8,64650,0
+FONR.US,D,20190628,000000,20.95,21.96,20.5841,21.51,761307,0
+FONR.US,D,20190701,000000,21.52,21.97,21.13,21.41,70715,0
+FONR.US,D,20190702,000000,21.49,21.76,20.865,20.97,76246,0
+FONR.US,D,20190703,000000,21.01,22.1499,21.01,21.12,38296,0
+FONR.US,D,20190705,000000,21.16,22.1,20.84,21.93,139182,0
+FONR.US,D,20190708,000000,21.88,21.96,21.09,21.25,52620,0
+FONR.US,D,20190709,000000,21.14,21.22,20.64,20.82,53459,0
+FONR.US,D,20190710,000000,21.135,21.15,20.44,20.51,67267,0
+FONR.US,D,20190711,000000,20.46,21.78,20.46,21.21,78045,0
+FONR.US,D,20190712,000000,21.26,22.2,21.12,21.84,56136,0
+FONR.US,D,20190715,000000,21.9,22.1,21.28,21.93,42584,0
+FONR.US,D,20190716,000000,21.92,22.09,21.58,21.58,42050,0
+FONR.US,D,20190717,000000,21.57,22.135,21.4,22.12,35366,0
+FONR.US,D,20190718,000000,22.12,22.15,21.7,21.89,22527,0
+FONR.US,D,20190719,000000,21.95,22.42,21.8608,22.39,37791,0
+FONR.US,D,20190722,000000,22.235,22.66,21.5,21.86,73956,0
+FONR.US,D,20190723,000000,21.86,22.7,21.84,22.27,23320,0
+FONR.US,D,20190724,000000,22.25,22.68,22.17,22.68,17596,0
+FONR.US,D,20190725,000000,22.55,22.96,22.44,22.83,58945,0
+FONR.US,D,20190726,000000,22.93,23.25,22.7015,23.24,47076,0
+FONR.US,D,20190729,000000,23.14,23.75,23.14,23.48,41210,0
+FONR.US,D,20190730,000000,23.48,24.31,23.48,24.3,40081,0
+FONR.US,D,20190731,000000,24.3,25,24.27,24.54,53511,0
+FONR.US,D,20190801,000000,25,25,24.1266,24.8,48092,0
+FONR.US,D,20190802,000000,24.75,25.25,24.125,25.07,57570,0
+FONR.US,D,20190805,000000,24.78,25,23.92,24.82,71746,0
+FONR.US,D,20190806,000000,24.53,25.1,23.88,24.53,50887,0
+FONR.US,D,20190807,000000,24.35,24.67,23.66,23.92,20305,0
+FONR.US,D,20190808,000000,23.95,24.7118,23.67,23.8,44348,0
+FONR.US,D,20190809,000000,23.76,24.04,23.34,23.55,24423,0
+FONR.US,D,20190812,000000,23.2155,23.77,23.2155,23.43,26690,0
+FONR.US,D,20190813,000000,23.4,24.22,23.4,23.51,34596,0
+FONR.US,D,20190814,000000,23.3,23.78,23.18,23.58,28729,0
+FONR.US,D,20190815,000000,23.76,24.44,23.0642,23.82,67090,0
+FONR.US,D,20190816,000000,23.85,24.31,23.64,23.96,30035,0
+FONR.US,D,20190819,000000,24,24.2216,23.46,23.83,21284,0
+FONR.US,D,20190820,000000,23.83,24.0699,23.57,23.81,20643,0
+FONR.US,D,20190821,000000,23.8011,24.29,23.6,24.24,43629,0
+FONR.US,D,20190822,000000,24.16,24.69,24.1502,24.39,26381,0
+FONR.US,D,20190823,000000,24.42,24.51,23.8487,24.28,19343,0
+FONR.US,D,20190826,000000,24.27,24.51,24.035,24.22,16921,0
+FONR.US,D,20190827,000000,24.46,24.53,23.92,24.1,20168,0
+FONR.US,D,20190828,000000,24.1,24.47,24.0594,24.41,40539,0
+FONR.US,D,20190829,000000,24.55,24.625,23.82,23.82,21508,0
+FONR.US,D,20190830,000000,24.22,24.25,23.82,24.1,20077,0
+FONR.US,D,20190903,000000,24.1,24.1,23.64,23.9,21874,0
+FONR.US,D,20190904,000000,23.95,23.9871,23.02,23.2,33988,0
+FONR.US,D,20190905,000000,23.27,23.75,23.0338,23.31,29238,0
+FONR.US,D,20190906,000000,23.53,23.7,23.15,23.26,20485,0
+FONR.US,D,20190909,000000,23.2,23.66,23.15,23.25,32229,0
+FONR.US,D,20190910,000000,23.33,24.052,23.2,23.57,40606,0
+FONR.US,D,20190911,000000,23.5,24.49,23.5,24.26,42248,0
+FONR.US,D,20190912,000000,24.418,24.52,23.59,23.81,54063,0
+FONR.US,D,20190913,000000,23.62,24.77,23.62,24.69,56683,0
+FONR.US,D,20190916,000000,24.51,24.75,23.38,23.62,68627,0
+FONR.US,D,20190917,000000,23.63,24.3,22.99,23.06,66672,0
+FONR.US,D,20190918,000000,22.9,23.25,22.51,22.53,31190,0
+FONR.US,D,20190919,000000,22.51,23.09,22.186,22.34,51301,0
+FONR.US,D,20190920,000000,23.085,23.085,22.3542,22.54,33179,0
+FONR.US,D,20190923,000000,22.6,22.65,22.12,22.39,24793,0
+FONR.US,D,20190924,000000,22.82,22.82,21.18,21.18,27967,0
+FONR.US,D,20190925,000000,21.37,21.63,21.05,21.05,21168,0
+FONR.US,D,20190926,000000,21.22,21.3039,20.3,20.6,34592,0
+FONR.US,D,20190927,000000,20.55,21.135,20.42,20.75,15653,0
+FONR.US,D,20190930,000000,20.84,21.1,20.57,20.67,26641,0
+FONR.US,D,20191001,000000,20.65,20.92,19.85,20.16,29452,0
+FONR.US,D,20191002,000000,20.39,20.39,19.42,20.24,37444,0
+FONR.US,D,20191003,000000,19.98,20.51,19.98,20.4,23327,0
+FONR.US,D,20191004,000000,20.29,20.7,20.29,20.37,17096,0
+FONR.US,D,20191007,000000,20.3029,20.31,19.86,19.9,24293,0
+FONR.US,D,20191008,000000,19.92,20.08,19.68,19.75,38458,0
+FONR.US,D,20191009,000000,19.85,20.279,19.66,19.78,20267,0
+FONR.US,D,20191010,000000,20.0999,20.0999,19.53,19.74,18908,0
+FONR.US,D,20191011,000000,19.81,20.15,19.52,19.88,36931,0
+FONR.US,D,20191014,000000,19.7,20.09,19.7,19.76,28145,0
+FONR.US,D,20191015,000000,19.97,20.28,19.88,20.25,23956,0
+FONR.US,D,20191016,000000,20.2799,20.6,20.1802,20.57,21201,0
+FONR.US,D,20191017,000000,20.52,20.81,20.5,20.6,7850,0
+FONR.US,D,20191018,000000,20.53,20.68,20.21,20.21,10483,0
+FONR.US,D,20191021,000000,20.21,20.94,20.18,20.27,16139,0
+FONR.US,D,20191022,000000,20.665,20.665,19.97,20.02,12766,0
+FONR.US,D,20191023,000000,20.06,20.31,20.03,20.13,18043,0
+FONR.US,D,20191024,000000,20.33,20.33,20.058,20.24,10121,0
+FONR.US,D,20191025,000000,20.24,20.24,19.815,20.13,13530,0
+FONR.US,D,20191028,000000,20,20.46,19.9,20.26,22413,0
+FONR.US,D,20191029,000000,20.23,20.65,20.2,20.65,13663,0
+FONR.US,D,20191030,000000,20.65,20.82,20.34,20.535,13803,0
+FONR.US,D,20191031,000000,20.4,20.54,20.27,20.33,11448,0
+FONR.US,D,20191101,000000,20.3,20.55,20.2527,20.55,15009,0
+FONR.US,D,20191104,000000,20.78,20.82,20.33,20.54,16902,0
+FONR.US,D,20191105,000000,20.447,20.59,20.02,20.19,12634,0
+FONR.US,D,20191106,000000,20.08,20.08,19.52,19.62,21813,0
+FONR.US,D,20191107,000000,19.65,20.05,19.65,19.7,17902,0
+FONR.US,D,20191108,000000,19.75,19.89,19.37,19.61,22629,0
+FONR.US,D,20191111,000000,19.73,20.78,19.6401,20.78,22430,0
+FONR.US,D,20191112,000000,20.94,20.94,20,20.32,34435,0
+FONR.US,D,20191113,000000,20.35,20.45,20.11,20.2,17275,0
+FONR.US,D,20191114,000000,20.3113,20.32,20.11,20.31,13465,0
+FONR.US,D,20191115,000000,20.22,20.63,20.12,20.59,21754,0
+FONR.US,D,20191118,000000,20.5984,20.72,20.11,20.19,19284,0
+FONR.US,D,20191119,000000,20.16,20.37,20.11,20.19,8451,0
+FONR.US,D,20191120,000000,20.19,20.24,20.11,20.11,25745,0
+FONR.US,D,20191121,000000,20.19,20.19,19.8,20.19,12590,0
+FONR.US,D,20191122,000000,19.51,20.26,19.51,19.58,11441,0
+FONR.US,D,20191125,000000,19.74,19.92,19.5,19.77,18380,0
+FONR.US,D,20191126,000000,19.77,20,19.66,19.93,12759,0
+FONR.US,D,20191127,000000,19.83,20.4,19.83,20.14,14624,0
+FONR.US,D,20191129,000000,20.2,20.2,19.87,19.87,5639,0
+FONR.US,D,20191202,000000,20.05,20.08,19.75,19.9,14904,0
+FONR.US,D,20191203,000000,19.65,19.91,19.43,19.65,20744,0
+FONR.US,D,20191204,000000,19.65,19.82,19.51,19.63,14886,0
+FONR.US,D,20191205,000000,19.63,20.07,19.44,20.05,23813,0
+FONR.US,D,20191206,000000,20.28,20.46,19.87,19.87,19153,0
+FONR.US,D,20191209,000000,19.89,20.04,19.64,19.76,17095,0
+FONR.US,D,20191210,000000,19.7,19.97,19.64,19.73,25707,0
+FONR.US,D,20191211,000000,19.74,19.975,19.6325,19.75,28023,0
+FONR.US,D,20191212,000000,19.85,20.31,19.585,20.25,16286,0
+FONR.US,D,20191213,000000,20.24,20.24,20.06,20.19,7730,0
+FONR.US,D,20191216,000000,20.26,20.5,20.02,20.11,19369,0
+FONR.US,D,20191217,000000,20.19,20.37,19.58,19.83,39890,0
+FONR.US,D,20191218,000000,19.88,20.04,19.61,19.74,14629,0
+FONR.US,D,20191219,000000,19.83,19.96,19.66,19.73,34193,0
+FONR.US,D,20191220,000000,19.82,19.98,19.62,19.81,31345,0
+FONR.US,D,20191223,000000,19.94,19.94,19.57,19.6,15309,0
+FONR.US,D,20191224,000000,19.6,19.86,19.6,19.69,11727,0
+FONR.US,D,20191226,000000,19.69,19.82,19.55,19.78,9844,0
+FONR.US,D,20191227,000000,19.68,19.68,19.43,19.51,11478,0
+FONR.US,D,20191230,000000,19.53,19.69,19.07,19.23,20919,0
+FONR.US,D,20191231,000000,19.34,19.78,19.21,19.69,32614,0
+FONR.US,D,20200102,000000,19.4,20.19,19.19,20.19,24789,0
+FONR.US,D,20200103,000000,20.16,20.2,19.5,20.1,21344,0
+FONR.US,D,20200106,000000,20.02,20.09,19.84,20.08,10835,0
+FONR.US,D,20200107,000000,20.07,20.08,19.61,19.61,18339,0
+FONR.US,D,20200108,000000,19.61,19.72,19.37,19.41,12314,0
+FONR.US,D,20200109,000000,19.52,19.6787,19.055,19.12,41002,0
+FONR.US,D,20200110,000000,19.22,19.51,19.02,19.51,34768,0
+FONR.US,D,20200113,000000,19.525,20.43,19.41,19.94,60108,0
+FONR.US,D,20200114,000000,19.94,20.69,19.695,20.56,28023,0
+FONR.US,D,20200115,000000,20.75,21.34,20.23,21.28,45860,0
+FONR.US,D,20200116,000000,21.15,21.4,21,21.09,25560,0
+FONR.US,D,20200117,000000,21.14,21.14,20.63,20.75,17076,0
+FONR.US,D,20200121,000000,20.66,20.88,20.17,20.88,41658,0
+FONR.US,D,20200122,000000,20.81,20.85,19.92,20.85,95722,0
+FONR.US,D,20200123,000000,20.99,20.99,20.3465,20.72,31044,0
+FONR.US,D,20200124,000000,20.7,20.73,20.22,20.5,12671,0
+FONR.US,D,20200127,000000,20.35,20.88,20.15,20.6,40838,0
+FONR.US,D,20200128,000000,20.59,21.23,20.35,20.93,51027,0
+FONR.US,D,20200129,000000,21,21.2,20.65,21,34160,0
+FONR.US,D,20200130,000000,21.0586,21.5,20.63,21.37,33013,0
+FONR.US,D,20200131,000000,21.31,21.415,20.81,21.11,29899,0
+FONR.US,D,20200203,000000,21.38,21.445,21.01,21.15,16976,0
+FONR.US,D,20200204,000000,21.24,21.24,20.83,21.01,15698,0
+FONR.US,D,20200205,000000,21.05,21.5,20.89,21.5,27642,0
+FONR.US,D,20200206,000000,21.14,21.5,21.14,21.45,22690,0
+FONR.US,D,20200207,000000,21.36,21.62,21.15,21.54,22865,0
+FONR.US,D,20200210,000000,20.8,20.9,19.25,19.89,57354,0
+FONR.US,D,20200211,000000,20.18,20.18,19.72,20.06,25870,0
+FONR.US,D,20200212,000000,20.1181,20.49,20.1181,20.21,24546,0
+FONR.US,D,20200213,000000,19.9293,20.46,19.9293,20.46,27356,0
+FONR.US,D,20200214,000000,20.43,20.43,20.07,20.27,19097,0
+FONR.US,D,20200218,000000,20.26,20.51,19.8727,20.38,11191,0
+FONR.US,D,20200219,000000,20.0972,20.425,20.09,20.2,13179,0
+FONR.US,D,20200220,000000,20.11,20.33,19.94,20.33,18230,0
+FONR.US,D,20200221,000000,20.22,20.5,19.9,20.4,12227,0
+FONR.US,D,20200224,000000,20.15,20.315,20.0401,20.12,23591,0
+FONR.US,D,20200225,000000,20.13,20.134,19.415,19.95,26645,0
+FONR.US,D,20200226,000000,19.93,20,19.78,20,14008,0
+FONR.US,D,20200227,000000,19.8,20.52,19.58,20.4,57193,0
+FONR.US,D,20200228,000000,19.85,20.23,19.33,19.98,34867,0
+FONR.US,D,20200302,000000,19.845,19.845,19.38,19.79,19780,0
+FONR.US,D,20200303,000000,19.77,20.24,19.33,19.4,18321,0
+FONR.US,D,20200304,000000,19.36,19.845,19.09,19.22,25238,0
+FONR.US,D,20200305,000000,19.24,19.26,18.27,18.4258,24148,0
+FONR.US,D,20200306,000000,18.29,18.75,18.12,18.22,14339,0
+FONR.US,D,20200309,000000,18.1,18.4125,17.02,17.13,39991,0
+FONR.US,D,20200310,000000,17.4199,17.635,16.82,16.98,22821,0
+FONR.US,D,20200311,000000,16.86,17.1675,15.2,15.2,42095,0
+FONR.US,D,20200312,000000,14.67,14.67,13.29,13.69,39384,0
+FONR.US,D,20200313,000000,14.22,17,13.77,13.87,28181,0
+FONR.US,D,20200316,000000,13.74,13.74,11.21,11.21,74349,0
+FONR.US,D,20200317,000000,11.22,13,11.09,12.01,54943,0
+FONR.US,D,20200318,000000,11.87,11.87,11,11.25,55965,0
+FONR.US,D,20200319,000000,11.24,11.83,11,11.54,99986,0
+FONR.US,D,20200320,000000,11.51,12.58,11.51,12.2,42224,0
+FONR.US,D,20200323,000000,12.25,12.47,11.68,12.26,45392,0
+FONR.US,D,20200324,000000,12.54,12.99,12.3424,12.89,44514,0
+FONR.US,D,20200325,000000,13.01,14.43,13.01,13.72,58367,0
+FONR.US,D,20200326,000000,14.5,14.92,13.88,14.14,33632,0
+FONR.US,D,20200327,000000,13.85,14.4364,13.64,14.4,22987,0
+FONR.US,D,20200330,000000,14.36,14.73,13.9,14.12,24556,0
+FONR.US,D,20200331,000000,14.35,15.02,13.52,14.62,61433,0
+FONR.US,D,20200401,000000,14.01,14.81,13.85,14.18,88830,0
+FONR.US,D,20200402,000000,14.82,15.3,14.49,14.94,22697,0
+FONR.US,D,20200403,000000,14.8,14.94,14.23,14.44,24139,0
+FONR.US,D,20200406,000000,14.74,15.22,14.74,15.07,10210,0
+FONR.US,D,20200407,000000,15.19,15.73,14.4,14.45,22819,0
+FONR.US,D,20200408,000000,14.881,15.295,14.34,14.84,34967,0
+FONR.US,D,20200409,000000,14.88,15.48,14.5018,15,29746,0
+FONR.US,D,20200413,000000,15.1748,15.35,14.92,15.35,24832,0
+FONR.US,D,20200414,000000,15.38,16.1,15.08,16.1,56044,0
+FONR.US,D,20200415,000000,15.68,16.67,15.6,16.51,18556,0
+FONR.US,D,20200416,000000,16.63,16.68,15.96,16.67,25315,0
+FONR.US,D,20200417,000000,16.76,18.13,16.63,17.36,23302,0
+FONR.US,D,20200420,000000,17.35,17.35,16.7,16.96,32574,0
+FONR.US,D,20200421,000000,16.74,17.24,16.591,17.24,12860,0
+FONR.US,D,20200422,000000,17.36,17.36,16.75,17.23,21416,0
+FONR.US,D,20200423,000000,17.36,17.72,17.25,17.4,25615,0
+FONR.US,D,20200424,000000,17.39,17.95,16.95,17.92,20123,0
+FONR.US,D,20200427,000000,17.82,18.45,17.61,17.61,35343,0
+FONR.US,D,20200428,000000,18,18.7,17.89,18.37,42934,0
+FONR.US,D,20200429,000000,18.75,19.65,18.226,18.8111,34027,0
+FONR.US,D,20200430,000000,18.53,19.8,18.53,19.5,46111,0
+FONR.US,D,20200501,000000,19.01,19.6725,18.87,19.26,38100,0
+FONR.US,D,20200504,000000,19.34,19.34,18.61,19.03,37690,0
+FONR.US,D,20200505,000000,19.22,19.62,19.03,19.6,32555,0
+FONR.US,D,20200506,000000,19.3,19.61,19.095,19.43,42335,0
+FONR.US,D,20200507,000000,19.59,20.5,19.54,20.5,33285,0
+FONR.US,D,20200508,000000,20.5,20.75,20.18,20.5,36428,0
+FONR.US,D,20200511,000000,20.09,20.74,20.05,20.63,41219,0
+FONR.US,D,20200512,000000,19.95,20.2,18.7,19.85,68324,0
+FONR.US,D,20200513,000000,19.605,19.98,19.4,19.98,39428,0
+FONR.US,D,20200514,000000,19.51,19.9,19.46,19.5,48578,0
+FONR.US,D,20200515,000000,19.55,20.09,19.51,19.62,22570,0
+FONR.US,D,20200518,000000,20.19,20.485,19.99,20.15,46345,0
+FONR.US,D,20200519,000000,20.14,20.75,20.14,20.53,29817,0
+FONR.US,D,20200520,000000,20.73,21.26,20.65,21.12,32827,0
+FONR.US,D,20200521,000000,21.15,21.99,21.15,21.7,49477,0
+FONR.US,D,20200522,000000,21.8,22.99,21.8,22.89,49223,0
+FONR.US,D,20200526,000000,23,23.86,23,23.59,58010,0
+FONR.US,D,20200527,000000,23.89,23.99,23.03,23.17,84453,0
+FONR.US,D,20200528,000000,23.22,24.1,23.07,23.85,49552,0
+FONR.US,D,20200529,000000,23.68,24.14,23.17,23.9,46250,0
+FONR.US,D,20200601,000000,23.92,24.57,23.5501,23.88,59447,0
+FONR.US,D,20200602,000000,23.74,25.17,23.7,24.46,62980,0
+FONR.US,D,20200603,000000,24.72,24.96,24.38,24.8,22242,0
+FONR.US,D,20200604,000000,24.52,24.9,23.04,23.58,34758,0
+FONR.US,D,20200605,000000,23.84,25.37,23.6121,25.2,45232,0
+FONR.US,D,20200608,000000,25,25.33,24.66,25.1,31893,0
+FONR.US,D,20200609,000000,24.8,25.16,24,24.09,29035,0
+FONR.US,D,20200610,000000,24.37,25.5,24.08,24.89,60571,0
+FONR.US,D,20200611,000000,24.08,24.2948,21.85,21.99,53848,0
+FONR.US,D,20200612,000000,22.68,24.06,22.27,23.92,41528,0
+FONR.US,D,20200615,000000,23.48,24.905,23.26,24.23,47819,0
+FONR.US,D,20200616,000000,24.69,25.985,24.63,25.49,71870,0
+FONR.US,D,20200617,000000,25.5,25.53,24,24,37206,0
+FONR.US,D,20200618,000000,24.19,24.66,23.45,23.67,42592,0
+FONR.US,D,20200619,000000,23.95,24.9,23.77,23.85,61204,0
+FONR.US,D,20200622,000000,23.64,24.36,23.29,23.68,42705,0
+FONR.US,D,20200623,000000,23.73,24.7,23.67,23.67,44300,0
+FONR.US,D,20200624,000000,23.63,24.37,22.9,23.98,46101,0
+FONR.US,D,20200625,000000,24.09,25.615,24.09,25.01,85323,0
+FONR.US,D,20200626,000000,24.63,25.14,20.81,21.12,841256,0
+FONR.US,D,20200629,000000,21,21.34,20.43,21.21,79474,0
+FONR.US,D,20200630,000000,21.05,21.6,21.05,21.37,57638,0
+FONR.US,D,20200701,000000,21.47,21.5,20.84,21.07,30909,0
+FONR.US,D,20200702,000000,21.35,21.41,20.76,20.9,34382,0
+FONR.US,D,20200706,000000,21.44,21.49,20.63,21.15,47987,0
+FONR.US,D,20200707,000000,21.06,21.49,21.06,21.32,30591,0
+FONR.US,D,20200708,000000,21.3,21.46,20.63,21.05,30944,0
+FONR.US,D,20200709,000000,21.1,21.1,20.305,20.71,55009,0
+FONR.US,D,20200710,000000,20.91,21.21,20.64,21.15,22550,0
+FONR.US,D,20200713,000000,21.43,21.44,20.66,20.97,28230,0
+FONR.US,D,20200714,000000,20.97,21.75,20.97,21.56,21364,0
+FONR.US,D,20200715,000000,21.97,22.9965,21.24,22.5,29160,0
+FONR.US,D,20200716,000000,22.4,22.605,21.62,22.19,18790,0
+FONR.US,D,20200717,000000,22.12,22.53,21.5,22.06,19283,0
+FONR.US,D,20200720,000000,22.3386,22.735,22,22.5,23556,0
+FONR.US,D,20200721,000000,22.59,24.78,22.59,24.01,64918,0
+FONR.US,D,20200722,000000,23.92,24.0247,23.43,23.75,11916,0
+FONR.US,D,20200723,000000,24.0033,24.39,23.53,24.2,30423,0
+FONR.US,D,20200724,000000,23.91,23.95,23.29,23.75,25564,0
+FONR.US,D,20200727,000000,23.64,23.9,23.56,23.77,33960,0
+FONR.US,D,20200728,000000,23.7,24.49,23.68,24.09,27381,0
+FONR.US,D,20200729,000000,24.07,24.63,23.66,24.55,25233,0
+FONR.US,D,20200730,000000,24.2,24.8,24.06,24.51,15892,0
+FONR.US,D,20200731,000000,24.4,24.8,24.1,24.62,27569,0
+FONR.US,D,20200803,000000,24.66,25.09,24.2947,24.85,24204,0
+FONR.US,D,20200804,000000,24.6,24.99,24.46,24.92,24385,0
+FONR.US,D,20200805,000000,24.91,25,24.49,25,14995,0
+FONR.US,D,20200806,000000,24.76,25.23,24.4859,25.01,27956,0
+FONR.US,D,20200807,000000,25,26,24.7273,25.81,41325,0
+FONR.US,D,20200810,000000,25.75,26.47,25.25,26.04,26472,0
+FONR.US,D,20200811,000000,26.16,26.49,25.595,26.49,11919,0
+FONR.US,D,20200812,000000,26.32,26.39,25.53,26.37,19654,0
+FONR.US,D,20200813,000000,25.92,26.08,25.46,25.99,15362,0
+FONR.US,D,20200814,000000,25.71,26.24,25.375,26.11,18587,0
+FONR.US,D,20200817,000000,26.03,26.27,25.6015,26,19702,0
+FONR.US,D,20200818,000000,25.75,25.75,24.7892,25.04,18208,0
+FONR.US,D,20200819,000000,24.97,25.5,24.16,25.31,25286,0
+FONR.US,D,20200820,000000,25.05,25.51,25.0354,25.41,16423,0
+FONR.US,D,20200821,000000,25.14,25.5,25,25.49,17163,0
+FONR.US,D,20200824,000000,25.44,26,25.22,25.42,14055,0
+FONR.US,D,20200825,000000,25.47,25.95,25.39,25.75,11902,0
+FONR.US,D,20200826,000000,25.495,25.775,25.09,25.58,22907,0
+FONR.US,D,20200827,000000,25.74,25.8,25.28,25.67,11457,0
+FONR.US,D,20200828,000000,25.3,25.95,25.04,25.95,11602,0
+FONR.US,D,20200831,000000,25.71,25.72,25.28,25.37,12366,0
+FONR.US,D,20200901,000000,25.36,25.49,25.05,25.36,11934,0
+FONR.US,D,20200902,000000,25.4,25.71,24.84,25.65,29023,0
+FONR.US,D,20200903,000000,25.46,25.46,24.89,25.25,9616,0
+FONR.US,D,20200904,000000,25.42,25.42,24.72,25.38,18929,0
+FONR.US,D,20200908,000000,25.03,26.49,25,25.93,34561,0
+FONR.US,D,20200909,000000,26.26,26.27,25.6043,26.02,26048,0
+FONR.US,D,20200910,000000,26,26.37,25.5,25.5,19070,0
+FONR.US,D,20200911,000000,25.53,25.53,24.59,24.68,9073,0
+FONR.US,D,20200914,000000,24.67,24.75,23.15,24.6,47323,0
+FONR.US,D,20200915,000000,24.75,24.98,24.3433,24.98,11412,0
+FONR.US,D,20200916,000000,24.3449,25.32,24.3449,25.14,101058,0
+FONR.US,D,20200917,000000,25.09,25.66,24.87,25.1,9158,0
+FONR.US,D,20200918,000000,25.37,25.61,24.95,25.34,40991,0
+FONR.US,D,20200921,000000,25.06,25.42,23.73,24.08,22778,0
+FONR.US,D,20200922,000000,23.65,24.14,23.5,23.94,11273,0
+FONR.US,D,20200923,000000,23.89,23.985,22.34,22.38,26506,0
+FONR.US,D,20200924,000000,22.55,22.55,21.75,22.01,27521,0
+FONR.US,D,20200925,000000,21.89,21.95,21.56,21.81,11908,0
+FONR.US,D,20200928,000000,21.83,22.8924,21.735,22.25,23844,0
+FONR.US,D,20200929,000000,22.07,22.66,21.91,22.15,11305,0
+FONR.US,D,20200930,000000,22.05,22.24,20.4,20.88,39972,0
+FONR.US,D,20201001,000000,21,21.39,20.63,21.28,15478,0
+FONR.US,D,20201002,000000,20.87,22.22,20.67,21.69,12264,0
+FONR.US,D,20201005,000000,22,22.49,21.205,22.15,10708,0
+FONR.US,D,20201006,000000,22.32,22.47,21.51,21.69,11032,0
+FONR.US,D,20201007,000000,21.63,21.9416,20.68,21.11,21404,0
+FONR.US,D,20201008,000000,21.06,21.215,20.01,20.1,22179,0
+FONR.US,D,20201009,000000,20.15,20.4,20.05,20.38,22106,0
+FONR.US,D,20201012,000000,20.38,20.75,20.1029,20.4,26059,0
+FONR.US,D,20201013,000000,20.05,20.98,20.05,20.86,10233,0
+FONR.US,D,20201014,000000,20.605,21.54,20.41,21.28,44160,0
+FONR.US,D,20201015,000000,21.15,21.15,20.27,20.85,10590,0
+FONR.US,D,20201016,000000,20.68,21.25,20.53,21.25,34591,0
+FONR.US,D,20201019,000000,21.1,21.49,20.75,21.14,6977,0
+FONR.US,D,20201020,000000,21.15,21.398,20.9,21.23,7413,0
+FONR.US,D,20201021,000000,20.935,21.43,20.935,21.28,3598,0
+FONR.US,D,20201022,000000,21.04,21.555,21.04,21.36,6421,0
+FONR.US,D,20201023,000000,21.33,21.77,21.13,21.4,9437,0
+FONR.US,D,20201026,000000,21.01,21.01,20.32,20.33,6601,0
+FONR.US,D,20201027,000000,20.52,20.52,19.94,20.1,9669,0
+FONR.US,D,20201028,000000,19.78,20.335,19.1301,19.41,15763,0
+FONR.US,D,20201029,000000,19.24,20.13,18.94,20.01,14891,0
+FONR.US,D,20201030,000000,19.69,19.85,19.31,19.64,9873,0
+FONR.US,D,20201102,000000,19.58,19.81,19.18,19.6,9150,0
+FONR.US,D,20201103,000000,19.56,20.01,18.92,19.4,22798,0
+FONR.US,D,20201104,000000,19.24,19.78,18.46,18.49,10303,0
+FONR.US,D,20201105,000000,18.6,19.21,18.5,18.84,27012,0
+FONR.US,D,20201106,000000,18.84,18.84,18.36,18.52,7254,0
+FONR.US,D,20201109,000000,19.49,19.49,18.63,18.67,29844,0
+FONR.US,D,20201110,000000,18.93,20.2,18.93,19.19,24706,0
+FONR.US,D,20201111,000000,19.3,20.08,19.015,19.64,17709,0
+FONR.US,D,20201112,000000,19.469,19.705,19.01,19.12,16590,0
+FONR.US,D,20201113,000000,19.4,19.8,19.1,19.5,25882,0
+FONR.US,D,20201116,000000,19.64,20.09,19.46,19.94,26493,0
+FONR.US,D,20201117,000000,19.52,19.68,19.09,19.44,30747,0
+FONR.US,D,20201118,000000,19.64,20.3,19.615,20.17,12373,0
+FONR.US,D,20201119,000000,20.1,20.1,19.5,19.82,3442,0
+FONR.US,D,20201120,000000,19.56,20.5,19.56,20.22,21724,0
+FONR.US,D,20201123,000000,20.49,20.49,19.7,19.89,13725,0
+FONR.US,D,20201124,000000,19.93,20.18,19.78,20.02,18469,0
+FONR.US,D,20201125,000000,19.9111,19.925,19.5,19.52,18941,0
+FONR.US,D,20201127,000000,19.2514,19.75,18.901,19.29,34023,0
+FONR.US,D,20201130,000000,19.05,19.425,18.97,19.21,19785,0
+FONR.US,D,20201201,000000,19.45,19.45,18.86,18.96,22829,0
+FONR.US,D,20201202,000000,19.53,20.4999,19.15,19.3,32904,0
+FONR.US,D,20201203,000000,19.3904,19.614,19.07,19.31,16623,0
+FONR.US,D,20201204,000000,19.43,19.68,19.2,19.49,11578,0
+FONR.US,D,20201207,000000,19.5,19.5975,19.07,19.22,35329,0
+FONR.US,D,20201208,000000,19.23,19.67,19,19.67,45528,0
+FONR.US,D,20201209,000000,19.48,19.48,18.9,18.93,21903,0
+FONR.US,D,20201210,000000,19.01,19.25,19,19.25,18159,0
+FONR.US,D,20201211,000000,19.13,19.13,18.88,19,14037,0
+FONR.US,D,20201214,000000,19.43,19.47,18.5,18.5,37096,0
+FONR.US,D,20201215,000000,18.85,18.9,18.4,18.42,17886,0
+FONR.US,D,20201216,000000,18.5,18.86,18.31,18.37,39696,0
+FONR.US,D,20201217,000000,18.46,18.73,18.21,18.4,18351,0
+FONR.US,D,20201218,000000,18.42,18.42,17.78,17.78,92073,0
+FONR.US,D,20201221,000000,17.79,18.11,17.6,17.99,34056,0
+FONR.US,D,20201222,000000,18.15,18.15,17.36,17.36,36217,0
+FONR.US,D,20201223,000000,17.51,17.635,17.01,17.12,40667,0
+FONR.US,D,20201224,000000,17.2,17.21,16.74,17.06,30201,0
+FONR.US,D,20201228,000000,17.5,18.11,17.5,17.79,35660,0
+FONR.US,D,20201229,000000,18,18.04,17.505,17.52,21727,0
+FONR.US,D,20201230,000000,17.73,17.73,17.09,17.5,59651,0
+FONR.US,D,20201231,000000,17.44,17.8,17.05,17.36,44750,0
+FONR.US,D,20210104,000000,17.51,18.59,17.31,18.32,53463,0
+FONR.US,D,20210105,000000,18.36,18.93,18.1102,18.49,16285,0
+FONR.US,D,20210106,000000,18.69,18.99,18.49,18.74,16978,0
+FONR.US,D,20210107,000000,18.701,18.74,18.132,18.55,20201,0
+FONR.US,D,20210108,000000,18.735,19.64,18.5,19.14,32283,0
+FONR.US,D,20210111,000000,19.09,19.49,19,19.42,16827,0
+FONR.US,D,20210112,000000,19.39,19.59,19.34,19.59,15430,0
+FONR.US,D,20210113,000000,19.47,19.5239,19.15,19.26,15868,0
+FONR.US,D,20210114,000000,19.6,19.602,19.32,19.32,15992,0
+FONR.US,D,20210115,000000,19.27,19.6236,18.375,18.46,17956,0
+FONR.US,D,20210119,000000,18.99,19.47,18.54,18.58,54353,0
+FONR.US,D,20210120,000000,18.68,19,18.46,18.94,40805,0
+FONR.US,D,20210121,000000,18.74,18.99,18.15,18.27,38150,0
+FONR.US,D,20210122,000000,18.18,18.44,17.52,18.38,47005,0
+FONR.US,D,20210125,000000,18.27,18.49,18.07,18.26,19379,0
+FONR.US,D,20210126,000000,18.3,18.3,17.66,17.99,21431,0
+FONR.US,D,20210127,000000,17.77,18.0835,17.5,17.75,36512,0
+FONR.US,D,20210128,000000,17.7,18.03,17.64,17.74,32315,0
+FONR.US,D,20210129,000000,17.74,17.99,17.45,17.82,19917,0
+FONR.US,D,20210201,000000,17.92,18.26,17.89,18.09,27982,0
+FONR.US,D,20210202,000000,18.1,18.44,17.93,18.07,15803,0
+FONR.US,D,20210203,000000,18.09,18.4998,18.09,18.35,52505,0
+FONR.US,D,20210204,000000,18.29,18.395,18.1733,18.35,36495,0
+FONR.US,D,20210205,000000,18.31,18.46,18.23,18.23,32432,0
+FONR.US,D,20210208,000000,18.4,18.99,18.39,18.98,22997,0
+FONR.US,D,20210209,000000,18.76,18.92,18.36,18.62,37986,0
+FONR.US,D,20210210,000000,18.63,18.7744,18.19,18.25,24330,0
+FONR.US,D,20210211,000000,18.23,18.6,18.0554,18.25,37718,0
+FONR.US,D,20210212,000000,18.33,18.5,18.07,18.17,18490,0
+FONR.US,D,20210216,000000,18.36,18.82,18.36,18.65,216456,0
+FONR.US,D,20210217,000000,18.63,19.3189,18.56,19.15,74480,0
+FONR.US,D,20210218,000000,19.08,19.47,19.08,19.25,29373,0
+FONR.US,D,20210219,000000,19.26,19.52,19.105,19.39,35993,0
+FONR.US,D,20210222,000000,19.29,19.8597,19.0996,19.54,62162,0
+FONR.US,D,20210223,000000,19.74,19.99,19.5,19.74,48984,0
+FONR.US,D,20210224,000000,19.77,20.16,19.485,19.56,44032,0
+FONR.US,D,20210225,000000,19.6,19.7,19.1514,19.61,55915,0
+FONR.US,D,20210226,000000,19.61,19.93,19.15,19.39,34572,0
+FONR.US,D,20210301,000000,19.78,20.39,19.56,20.08,45590,0
+FONR.US,D,20210302,000000,20.09,20.13,19.875,20,45456,0
+FONR.US,D,20210303,000000,19.7,20.2299,19.61,19.74,30640,0
+FONR.US,D,20210304,000000,19.62,19.87,19.14,19.29,31062,0
+FONR.US,D,20210305,000000,19.42,20.07,19.23,20.04,36336,0
+FONR.US,D,20210308,000000,20,20.23,19.83,20.06,26834,0
+FONR.US,D,20210309,000000,20.1,20.34,19.84,19.98,20463,0
+FONR.US,D,20210310,000000,20.08,20.4,19.88,19.99,16168,0
+FONR.US,D,20210311,000000,19.995,20.3886,19.965,20.35,21754,0
+FONR.US,D,20210312,000000,20.1,20.21,19.7,20.03,15260,0
+FONR.US,D,20210315,000000,19.98,20.255,19.76,19.88,31350,0
+FONR.US,D,20210316,000000,19.93,19.93,19.38,19.53,21465,0
+FONR.US,D,20210317,000000,19.51,19.73,19.14,19.41,28386,0
+FONR.US,D,20210318,000000,19.47,19.91,19.15,19.17,28382,0
+FONR.US,D,20210319,000000,19.32,19.32,18.09,18.11,108881,0
+FONR.US,D,20210322,000000,18.12,18.68,18.07,18.15,67027,0
+FONR.US,D,20210323,000000,18.17,18.6188,18,18.06,68149,0
+FONR.US,D,20210324,000000,18.33,18.92,18.04,18.27,31940,0
+FONR.US,D,20210325,000000,18.265,18.7,18.1,18.58,24871,0
+FONR.US,D,20210326,000000,18.66,18.88,18.11,18.43,22481,0
+FONR.US,D,20210329,000000,18.35,18.6,18.12,18.16,27495,0
+FONR.US,D,20210330,000000,18.15,19.01,18.02,18.49,37537,0
+FONR.US,D,20210331,000000,18.54,18.61,18.07,18.09,64817,0
+FONR.US,D,20210401,000000,18.36,18.55,18.21,18.54,19540,0
+FONR.US,D,20210405,000000,18.52,19.1,18.13,18.94,51862,0
+FONR.US,D,20210406,000000,18.98,18.99,18.45,18.52,16582,0
+FONR.US,D,20210407,000000,18.44,18.46,18.02,18.14,29021,0
+FONR.US,D,20210408,000000,18.05,18.5814,18.02,18.4,18400,0
+FONR.US,D,20210409,000000,18.31,18.62,18.25,18.62,16041,0
+FONR.US,D,20210412,000000,18.44,18.5,18.01,18.01,24275,0
+FONR.US,D,20210413,000000,18.15,18.1659,17.93,17.97,28637,0
+FONR.US,D,20210414,000000,17.94,18.21,17.85,17.98,30709,0
+FONR.US,D,20210415,000000,18.11,18.1288,17.67,17.79,25290,0
+FONR.US,D,20210416,000000,17.9,18.79,17.6,18.32,28576,0
+FONR.US,D,20210419,000000,18.4,18.4,17.8,17.91,21720,0
+FONR.US,D,20210420,000000,17.91,18.05,17.53,17.62,25883,0
+FONR.US,D,20210421,000000,17.77,18,17.545,17.85,23064,0
+FONR.US,D,20210422,000000,17.9697,18.1,17.7,17.93,33707,0
+FONR.US,D,20210423,000000,17.8,18,17.71,17.9,33832,0
+FONR.US,D,20210426,000000,17.91,18.26,17.82,17.83,24502,0
+FONR.US,D,20210427,000000,17.91,17.9414,17.51,17.53,32172,0
+FONR.US,D,20210428,000000,17.61,17.62,17.32,17.46,40778,0
+FONR.US,D,20210429,000000,17.57,17.57,17.2,17.32,24976,0
+FONR.US,D,20210430,000000,17.31,17.38,17.025,17.15,36600,0
+FONR.US,D,20210503,000000,17.31,17.75,17.21,17.72,25632,0
+FONR.US,D,20210504,000000,17.6,17.66,16.95,17.14,36258,0
+FONR.US,D,20210505,000000,17.24,17.24,16.95,16.99,30471,0
+FONR.US,D,20210506,000000,16.92,17.59,16.85,17.41,35434,0
+FONR.US,D,20210507,000000,17.34,17.51,17.1,17.19,26928,0
+FONR.US,D,20210510,000000,17.13,17.4,17.04,17.09,26053,0
+FONR.US,D,20210511,000000,16.87,17.27,16.85,17.11,22769,0
+FONR.US,D,20210512,000000,17.01,17.15,16.58,16.58,35702,0
+FONR.US,D,20210513,000000,17.15,18.4,17.15,18.29,111771,0
+FONR.US,D,20210514,000000,18.45,19.13,18.45,19,59449,0
+FONR.US,D,20210517,000000,18.85,19.09,18.6176,18.91,44987,0
+FONR.US,D,20210518,000000,19,19.1753,18.53,18.59,26432,0
+FONR.US,D,20210519,000000,18.5,18.76,18.1234,18.48,41690,0
+FONR.US,D,20210520,000000,18.56,18.67,18.18,18.54,34080,0
+FONR.US,D,20210521,000000,18.65,18.98,18.25,18.54,19965,0
+FONR.US,D,20210524,000000,18.5,18.5,18.14,18.22,16253,0
+FONR.US,D,20210525,000000,18.23,18.25,17.78,17.79,37712,0
+FONR.US,D,20210526,000000,17.86,18.13,17.85,18.11,18734,0
+FONR.US,D,20210527,000000,18.21,18.53,17.95,18.45,31895,0
+FONR.US,D,20210528,000000,18.54,18.64,18.04,18.1,18837,0
+FONR.US,D,20210601,000000,18.17,18.3034,17.91,18.18,21792,0
+FONR.US,D,20210602,000000,18.13,18.13,17.74,18.04,24851,0
+FONR.US,D,20210603,000000,17.875,18.2545,17.8,18.17,21081,0
+FONR.US,D,20210604,000000,18.25,18.31,17.91,18.16,17750,0
+FONR.US,D,20210607,000000,18.11,18.63,18.11,18.54,34343,0
+FONR.US,D,20210608,000000,18.4662,18.5,18.08,18.12,55558,0
+FONR.US,D,20210609,000000,18.14,18.23,18.01,18.06,11742,0
+FONR.US,D,20210610,000000,18.06,18.25,17.95,18.25,32586,0
+FONR.US,D,20210611,000000,18.28,18.39,17.83,17.99,24426,0
+FONR.US,D,20210614,000000,18.09,18.17,17.6,17.64,44034,0
+FONR.US,D,20210615,000000,17.79,18.03,17.6,17.89,43700,0
+FONR.US,D,20210616,000000,18.39,18.39,17.11,17.13,70035,0
+FONR.US,D,20210617,000000,17.09,17.39,17,17.11,39583,0
+FONR.US,D,20210618,000000,17,17.08,16.775,16.85,87296,0
+FONR.US,D,20210621,000000,16.925,17.48,16.77,17.24,87627,0
+FONR.US,D,20210622,000000,17.13,17.37,17.02,17.25,51574,0
+FONR.US,D,20210623,000000,17.21,17.55,17.09,17.33,51041,0
+FONR.US,D,20210624,000000,17.47,17.58,17.01,17.22,100020,0
+FONR.US,D,20210625,000000,17.25,17.779,16.85,17.54,913727,0
+FONR.US,D,20210628,000000,17.57,17.66,17.06,17.35,50179,0
+FONR.US,D,20210629,000000,17.35,17.35,17.06,17.1,19173,0
+FONR.US,D,20210630,000000,17.1,17.95,17.05,17.68,58168,0
+FONR.US,D,20210701,000000,17.69,18.0399,17.12,17.13,30063,0
+FONR.US,D,20210702,000000,17.19,17.48,17.03,17.4,20437,0
+FONR.US,D,20210706,000000,17.19,17.2514,17.02,17.02,49294,0
+FONR.US,D,20210707,000000,17.2,17.23,17.01,17.2,20953,0
+FONR.US,D,20210708,000000,17.02,17.2,16.955,17.12,35313,0
+FONR.US,D,20210709,000000,17.19,17.305,17.04,17.05,17830,0
+FONR.US,D,20210712,000000,17.04,17.4,17,17.07,14337,0
+FONR.US,D,20210713,000000,17.058,17.1408,16.91,16.99,23678,0
+FONR.US,D,20210714,000000,17,17.14,16.91,16.98,16543,0
+FONR.US,D,20210715,000000,17.03,17.16,16.87,17.16,30752,0
+FONR.US,D,20210716,000000,17.16,17.5567,17.1,17.31,56535,0
+FONR.US,D,20210719,000000,17.2,17.56,16.8,16.8,76277,0
+FONR.US,D,20210720,000000,17.01,17.41,16.91,17.1,23896,0
+FONR.US,D,20210721,000000,17.11,17.47,16.96,17.05,27086,0
+FONR.US,D,20210722,000000,16.99,17.15,16.9,16.95,16023,0
+FONR.US,D,20210723,000000,17.09,17.18,16.85,17.03,14436,0
+FONR.US,D,20210726,000000,17.11,17.19,16.9,17.12,11102,0
+FONR.US,D,20210727,000000,16.98,17.07,16.85,17.02,14198,0
+FONR.US,D,20210728,000000,17.15,17.32,17.02,17.02,10384,0
+FONR.US,D,20210729,000000,17.05,17.1871,16.92,16.92,12595,0
+FONR.US,D,20210730,000000,17,17.02,16.885,16.92,11589,0
+FONR.US,D,20210802,000000,17,17,16.8,16.87,22066,0
+FONR.US,D,20210803,000000,16.84,16.98,16.8,16.81,24061,0
+FONR.US,D,20210804,000000,16.77,17.112,16.77,16.82,25475,0
+FONR.US,D,20210805,000000,16.84,16.97,16.8036,16.9,32232,0
+FONR.US,D,20210806,000000,16.87,16.895,16.78,16.78,16258,0
+FONR.US,D,20210809,000000,16.88,17.03,16.76,17.03,21110,0
+FONR.US,D,20210810,000000,16.93,17.1,16.93,17.05,13572,0
+FONR.US,D,20210811,000000,17.02,17.1,16.94,17.03,22229,0
+FONR.US,D,20210812,000000,16.9639,17,16.77,16.82,14531,0
+FONR.US,D,20210813,000000,16.905,16.97,16.84,16.95,17726,0
+FONR.US,D,20210816,000000,16.8,16.85,16.72,16.73,10490,0
+FONR.US,D,20210817,000000,16.76,16.85,16.66,16.85,11935,0
+FONR.US,D,20210818,000000,16.83,17.02,16.77,16.8,13665,0
+FONR.US,D,20210819,000000,16.86,16.94,16.62,16.68,42920,0
+FONR.US,D,20210820,000000,16.645,16.9,16.55,16.55,41692,0
+FONR.US,D,20210823,000000,16.69,16.84,16.59,16.62,9788,0
+FONR.US,D,20210824,000000,16.6101,16.71,16.51,16.56,18800,0
+FONR.US,D,20210825,000000,16.6,16.77,16.51,16.68,18899,0
+FONR.US,D,20210826,000000,16.55,16.75,16.51,16.58,18252,0
+FONR.US,D,20210827,000000,16.56,16.81,16.51,16.6,19363,0
+FONR.US,D,20210830,000000,16.72,16.98,16.52,16.81,17787,0
+FONR.US,D,20210831,000000,16.82,17.7,16.8,17.45,55802,0
+FONR.US,D,20210901,000000,17.56,17.56,17.3307,17.35,10112,0
+FONR.US,D,20210902,000000,17.22,17.4593,17.22,17.4,4237,0
+FONR.US,D,20210903,000000,17.5,17.8477,17.48,17.77,18164,0
+FONR.US,D,20210907,000000,17.75,17.75,17.41,17.65,15123,0
+FONR.US,D,20210908,000000,17.4945,17.52,17.42,17.46,13686,0
+FONR.US,D,20210909,000000,17.54,17.6,17.41,17.57,10145,0
+FONR.US,D,20210910,000000,17.51,17.67,17.02,17.02,26315,0
+FONR.US,D,20210913,000000,17.21,17.24,16.87,17.19,22911,0
+FONR.US,D,20210914,000000,17.19,17.24,16.865,17.12,11931,0
+FONR.US,D,20210915,000000,17.1137,17.25,17,17.25,12607,0
+FONR.US,D,20210916,000000,17.24,17.24,16.83,17.04,10664,0
+FONR.US,D,20210917,000000,17.025,17.025,16.71,17,35380,0
+FONR.US,D,20210920,000000,16.75,16.9199,16.7,16.8,15408,0
+FONR.US,D,20210921,000000,16.8108,17.19,16.81,16.92,20503,0
+FONR.US,D,20210922,000000,17.1,17.3,17,17.18,12314,0
+FONR.US,D,20210923,000000,17.16,17.66,17.13,17.14,24806,0
+FONR.US,D,20210924,000000,17.15,17.39,17.07,17.07,16245,0
+FONR.US,D,20210927,000000,17.06,17.39,17.0525,17.06,11585,0
+FONR.US,D,20210928,000000,16.99,16.99,16.1,16.11,66745,0
+FONR.US,D,20210929,000000,16.07,16.1799,15.44,15.44,44871,0
+FONR.US,D,20210930,000000,15.42,15.7861,15.22,15.46,28276,0
+FONR.US,D,20211001,000000,15.44,15.7965,15.385,15.63,19292,0
+FONR.US,D,20211004,000000,15.69,15.82,15.57,15.57,14275,0
+FONR.US,D,20211005,000000,15.57,15.63,15.375,15.53,10929,0
+FONR.US,D,20211006,000000,15.3455,15.58,15.32,15.58,17647,0
+FONR.US,D,20211007,000000,15.58,15.98,15.56,15.67,35390,0
+FONR.US,D,20211008,000000,15.77,15.85,15.555,15.79,8768,0
+FONR.US,D,20211011,000000,15.95,16.0681,15.62,15.88,24927,0
+FONR.US,D,20211012,000000,15.9854,15.9999,15.62,15.62,10854,0
+FONR.US,D,20211013,000000,15.685,15.75,15.38,15.44,39551,0
+FONR.US,D,20211014,000000,15.6812,15.6812,14.9679,15.24,44029,0
+FONR.US,D,20211015,000000,15.26,15.575,14.93,15.15,34624,0
+FONR.US,D,20211018,000000,15.45,15.54,15.2,15.2,24068,0
+FONR.US,D,20211019,000000,15.3,15.5,15.15,15.22,13113,0
+FONR.US,D,20211020,000000,15.15,15.57,15.13,15.55,22525,0
+FONR.US,D,20211021,000000,15.55,16.29,15.52,15.71,22259,0
+FONR.US,D,20211022,000000,15.5,15.52,15.32,15.32,15187,0
+FONR.US,D,20211025,000000,15.39,16,15.39,15.78,20637,0
+FONR.US,D,20211026,000000,15.85,15.9099,15.56,15.81,14336,0
+FONR.US,D,20211027,000000,15.9,15.9899,15.65,15.88,33989,0
+FONR.US,D,20211028,000000,15.85,16.8,15.85,16.1,51965,0
+FONR.US,D,20211029,000000,16.0833,16.49,15.785,16,28071,0
+FONR.US,D,20211101,000000,16.15,16.948,16.03,16.65,26922,0
+FONR.US,D,20211102,000000,16.7391,16.8998,16.5,16.62,7486,0
+FONR.US,D,20211103,000000,16.52,17.64,16.52,16.63,24283,0
+FONR.US,D,20211104,000000,16.82,17,16.45,16.81,19529,0
+FONR.US,D,20211105,000000,16.89,16.89,16.41,16.73,7882,0
+FONR.US,D,20211108,000000,16.73,18.4,16.73,17.89,100000,0
+FONR.US,D,20211109,000000,17.91,18.49,17.56,18.42,37982,0
+FONR.US,D,20211110,000000,18.0175,18.38,17.51,18.36,34664,0
+FONR.US,D,20211111,000000,18.3,18.4699,17.65,18.02,38960,0
+FONR.US,D,20211112,000000,17.95,18.44,17.5436,18.39,21577,0
+FONR.US,D,20211115,000000,18.75,18.94,18.02,18.6,24537,0
+FONR.US,D,20211116,000000,18.6,18.6,18.02,18.02,6923,0
+FONR.US,D,20211117,000000,18.035,18.035,17.16,17.44,15977,0
+FONR.US,D,20211118,000000,17.36,17.51,17.1101,17.13,5040,0
+FONR.US,D,20211119,000000,17.16,17.29,16.57,16.71,18724,0
+FONR.US,D,20211122,000000,16.93,17.655,16.92,17.62,13383,0
+FONR.US,D,20211123,000000,17.5,17.5,16.79,17.08,10864,0
+FONR.US,D,20211124,000000,17.35,17.4699,16.77,17.01,13065,0
+FONR.US,D,20211126,000000,16.88,17.4335,16.57,16.74,4755,0
+FONR.US,D,20211129,000000,16.83,17.55,15.38,17.24,100622,0
+FONR.US,D,20211130,000000,17.22,17.235,16.33,16.35,17309,0
+FONR.US,D,20211201,000000,16.6,16.7151,16.3,16.3,14693,0
+FONR.US,D,20211202,000000,16.35,16.63,16.3,16.63,13174,0
+FONR.US,D,20211203,000000,16.33,16.4996,15.84,15.84,15462,0
+FONR.US,D,20211206,000000,16,16.55,15.996,16,11080,0
+FONR.US,D,20211207,000000,16.31,16.31,16.01,16.075,12877,0
+FONR.US,D,20211208,000000,16.0259,16.0259,15.72,15.835,20437,0
+FONR.US,D,20211209,000000,15.67,15.8481,15.42,15.45,24034,0
+FONR.US,D,20211210,000000,15.55,16,15.55,15.95,4514,0
+FONR.US,D,20211213,000000,15.57,15.74,15.44,15.44,8523,0
+FONR.US,D,20211214,000000,15.45,15.64,15.01,15.14,23584,0
+FONR.US,D,20211215,000000,15.14,15.14,14.9,14.93,35844,0
+FONR.US,D,20211216,000000,14.97,15.14,14.9,14.94,35041,0
+FONR.US,D,20211217,000000,14.9,15,14.61,14.73,47192,0
+FONR.US,D,20211220,000000,14.75,14.8073,14.51,14.76,50886,0
+FONR.US,D,20211221,000000,14.76,15.09,14.59,14.59,29509,0
+FONR.US,D,20211222,000000,14.9067,14.9067,14.4,14.55,27606,0
+FONR.US,D,20211223,000000,14.75,15.0999,14.47,14.75,52873,0
+FONR.US,D,20211227,000000,14.75,15,14.75,14.81,30821,0
+FONR.US,D,20211228,000000,14.78,15.21,14.58,14.8,39301,0
+FONR.US,D,20211229,000000,14.78,14.98,14.5802,14.62,23734,0
+FONR.US,D,20211230,000000,14.64,14.7815,14.54,14.58,23226,0
+FONR.US,D,20211231,000000,14.48,14.98,14.32,14.98,39872,0
+FONR.US,D,20220103,000000,15.1,15.1,14.81,15.05,11601,0
+FONR.US,D,20220104,000000,15.05,15.94,14.85,15.7,20158,0
+FONR.US,D,20220105,000000,15.815,15.8175,15.3391,15.56,12796,0
+FONR.US,D,20220106,000000,15.12,15.78,15.12,15.73,19252,0
+FONR.US,D,20220107,000000,15.82,15.9505,15.5,15.81,21506,0
+FONR.US,D,20220110,000000,15.5001,15.61,15.27,15.61,15115,0
+FONR.US,D,20220111,000000,15.51,15.61,15.5,15.55,10996,0
+FONR.US,D,20220112,000000,15.8,15.8619,15.3374,15.5,9430,0
+FONR.US,D,20220113,000000,15.42,15.7328,15.29,15.45,9982,0
+FONR.US,D,20220114,000000,15.27,15.548,15.25,15.3,5354,0
+FONR.US,D,20220118,000000,15.25,15.25,15.0301,15.16,5083,0
+FONR.US,D,20220119,000000,15.145,15.27,14.84,15.11,9816,0
+FONR.US,D,20220120,000000,14.98,15.1799,14.84,14.9,7028,0
+FONR.US,D,20220121,000000,14.84,14.94,14.53,14.53,14345,0
+FONR.US,D,20220124,000000,14.55,14.9,14.24,14.83,44737,0
+FONR.US,D,20220125,000000,14.76,15.28,14.76,15.05,10659,0
+FONR.US,D,20220126,000000,15.125,15.35,15.02,15.06,8294,0
+FONR.US,D,20220127,000000,15.15,15.25,14.94,15.15,10617,0
+FONR.US,D,20220128,000000,14.93,15.35,14.8908,15.3,16528,0
+FONR.US,D,20220131,000000,15.33,15.7099,15.05,15.53,17351,0
+FONR.US,D,20220201,000000,15.68,16.01,15.61,16,21731,0
+FONR.US,D,20220202,000000,16,16,15.71,15.8,7042,0
+FONR.US,D,20220203,000000,15.7999,16.0423,15.555,15.6,8844,0
+FONR.US,D,20220204,000000,15.7,15.73,15.46,15.73,11361,0
+FONR.US,D,20220207,000000,15.7,15.8477,15.45,15.48,11437,0
+FONR.US,D,20220208,000000,15.54,15.79,15.46,15.7,24981,0
+FONR.US,D,20220209,000000,15.81,15.84,15.63,15.76,8371,0
+FONR.US,D,20220210,000000,15.86,16.41,15.86,16.38,16067,0
+FONR.US,D,20220211,000000,16.41,16.45,16.09,16.335,21598,0
+FONR.US,D,20220214,000000,16.65,16.76,16.57,16.63,21681,0
+FONR.US,D,20220215,000000,16.86,17.4999,16.8,17.32,43612,0
+FONR.US,D,20220216,000000,17.39,17.49,17.25,17.31,14890,0
+FONR.US,D,20220217,000000,17.4,17.595,17.33,17.425,10005,0
+FONR.US,D,20220218,000000,17.45,17.5,17.05,17.11,46705,0
+FONR.US,D,20220222,000000,17.18,17.5888,17.01,17.285,20283,0
+FONR.US,D,20220223,000000,17.29,17.4299,17,17.26,20056,0
+FONR.US,D,20220224,000000,17,17.19,16.38,16.8,34025,0
+FONR.US,D,20220225,000000,17.08,17.29,17.08,17.29,4345,0
+FONR.US,D,20220228,000000,17.25,17.43,16.97,17.28,25241,0
+FONR.US,D,20220301,000000,16.94,17.7,16.93,17.36,43432,0
+FONR.US,D,20220302,000000,17.3,17.95,17.1589,17.62,21969,0
+FONR.US,D,20220303,000000,17.54,18.05,17.4801,17.98,34102,0
+FONR.US,D,20220304,000000,18.1836,18.1836,17.49,17.9,23904,0
+FONR.US,D,20220307,000000,17.76,18,17.4001,17.68,27644,0
+FONR.US,D,20220308,000000,17.417,18.09,17.417,17.6,34756,0
+FONR.US,D,20220309,000000,17.7926,17.99,17.5,17.61,42087,0
+FONR.US,D,20220310,000000,17.54,17.92,17.2,17.59,15863,0
+FONR.US,D,20220311,000000,17.57,17.57,17.2,17.33,8740,0
+FONR.US,D,20220314,000000,17.3116,17.5,16.92,17.09,20572,0
+FONR.US,D,20220315,000000,17.18,17.62,17.12,17.31,7013,0
+FONR.US,D,20220316,000000,18.5,18.6899,17.63,18,109348,0
+FONR.US,D,20220317,000000,18.2,18.4,18,18.36,30498,0
+FONR.US,D,20220318,000000,18.37,18.49,18.12,18.33,40731,0
+FONR.US,D,20220321,000000,18.5,18.99,18.5,18.75,37944,0
+FONR.US,D,20220322,000000,18.78,19.32,18.78,19.03,23792,0
+FONR.US,D,20220323,000000,19.07,19.22,18.84,19,17367,0
+FONR.US,D,20220324,000000,19.16,19.19,18.95,19.1,28068,0
+FONR.US,D,20220325,000000,19.17,19.17,18.95,19,19542,0
+FONR.US,D,20220328,000000,19.01,19.032,18.66,18.66,14526,0
+FONR.US,D,20220329,000000,18.73,18.9899,18.73,18.81,12339,0
+FONR.US,D,20220330,000000,18.8,19.01,18.6801,18.99,10061,0
+FONR.US,D,20220331,000000,19.0299,19.0299,18.55,18.55,22757,0
+FONR.US,D,20220401,000000,18.7,19,18.7,18.77,2498,0
+FONR.US,D,20220404,000000,18.92,19.1,18.79,19.045,23193,0
+FONR.US,D,20220405,000000,19.01,19.01,18.885,19,5886,0
+FONR.US,D,20220406,000000,19,19,18.8,18.95,18735,0
+FONR.US,D,20220407,000000,18.99,19.01,18.8404,19,4868,0
+FONR.US,D,20220408,000000,19.05,19.1344,18.897,18.92,9076,0
+FONR.US,D,20220411,000000,18.85,19.08,18.6,18.75,16904,0
+FONR.US,D,20220412,000000,18.94,18.94,18.22,18.22,26961,0
+FONR.US,D,20220413,000000,18.22,18.5699,18.22,18.41,3434,0
+FONR.US,D,20220414,000000,18.48,18.93,18.48,18.75,16425,0
+FONR.US,D,20220418,000000,18.75,18.97,18.23,18.25,24103,0
+FONR.US,D,20220419,000000,18.5,18.57,18.22,18.28,14902,0
+FONR.US,D,20220420,000000,18.8399,18.8399,18.3701,18.72,10414,0
+FONR.US,D,20220421,000000,18.84,18.84,18.2914,18.53,11516,0
+FONR.US,D,20220422,000000,18.48,18.485,18.22,18.485,14674,0
+FONR.US,D,20220425,000000,18.4,18.4,18.22,18.3065,9520,0
+FONR.US,D,20220426,000000,18.37,18.37,18,18.05,11127,0
+FONR.US,D,20220427,000000,18.05,18.1,17.62,17.62,18785,0
+FONR.US,D,20220428,000000,17.96,18.02,17.6,18.02,5884,0
+FONR.US,D,20220429,000000,17.9,17.9,17.61,17.85,7408,0
+FONR.US,D,20220502,000000,17.985,18.17,17.43,17.45,18238,0
+FONR.US,D,20220503,000000,17.44,17.7089,17.3663,17.53,11620,0
+FONR.US,D,20220504,000000,17.55,17.74,17.42,17.74,9448,0
+FONR.US,D,20220505,000000,17.61,17.7899,17.54,17.71,8175,0
+FONR.US,D,20220506,000000,17.71,17.71,17.41,17.46,8139,0
+FONR.US,D,20220509,000000,17.5,17.63,16.65,16.72,36197,0
+FONR.US,D,20220510,000000,16.85,16.85,16.1,16.1,13199,0
+FONR.US,D,20220511,000000,16.11,16.7724,15.63,15.63,17317,0
+FONR.US,D,20220512,000000,15.8,16.06,15.62,15.76,15261,0
+FONR.US,D,20220513,000000,16.42,16.51,16.0677,16.5,2352,0
+FONR.US,D,20220516,000000,16.39,16.57,15.8,16.53,20681,0
+FONR.US,D,20220517,000000,16.44,16.51,15.76,15.76,19988,0
+FONR.US,D,20220518,000000,15.95,16.0736,15.75,15.85,9155,0
+FONR.US,D,20220519,000000,16.01,16.27,16.01,16.16,4214,0
+FONR.US,D,20220520,000000,16.2,16.5952,15.75,15.75,9724,0
+FONR.US,D,20220523,000000,15.99,16.2393,15.79,15.94,9519,0
+FONR.US,D,20220524,000000,15.96,16.005,15.77,15.88,5322,0
+FONR.US,D,20220525,000000,15.88,16.15,15.76,15.85,4520,0
+FONR.US,D,20220526,000000,16,16.2774,15.83,16.15,9943,0
+FONR.US,D,20220527,000000,16.5565,16.5565,16.23,16.23,2018,0
+FONR.US,D,20220531,000000,16.35,16.35,15.91,16.12,17693,0
+FONR.US,D,20220601,000000,16.12,16.16,15.85,16.16,5220,0
+FONR.US,D,20220602,000000,16.17,16.17,15.86,15.91,10953,0
+FONR.US,D,20220603,000000,16.2594,16.5,15.53,15.72,41417,0
+FONR.US,D,20220606,000000,15.7,15.93,15.5,15.56,22484,0
+FONR.US,D,20220607,000000,15.6546,16.046,15.65,15.91,11434,0
+FONR.US,D,20220608,000000,15.84,16.256,15.84,16.09,8483,0
+FONR.US,D,20220609,000000,16.09,16.2973,15.92,16.12,4820,0
+FONR.US,D,20220610,000000,16.02,16.1919,15.61,15.61,7572,0
+FONR.US,D,20220613,000000,15.65,16.1272,15.41,15.42,9837,0
+FONR.US,D,20220614,000000,15.45,16.1099,15.4,15.4,5000,0
+FONR.US,D,20220615,000000,15.8,15.8,15.4001,15.43,3660,0
+FONR.US,D,20220616,000000,15.43,15.52,15.4,15.45,14098,0
+FONR.US,D,20220617,000000,15.43,15.49,15.4,15.49,7619,0
+FONR.US,D,20220621,000000,15.55,15.66,15.4,15.49,6964,0
+FONR.US,D,20220622,000000,15.49,15.7,15.4,15.53,7201,0
+FONR.US,D,20220623,000000,15.5,15.6,15.25,15.29,9713,0
+FONR.US,D,20220624,000000,15.3,15.75,15.3,15.46,5665,0
+FONR.US,D,20220627,000000,15.58,15.83,15.25,15.68,6614,0
+FONR.US,D,20220628,000000,15.68,15.79,15.52,15.6,2920,0
+FONR.US,D,20220629,000000,15.36,15.4,15.15,15.23,5137,0
+FONR.US,D,20220630,000000,15.22,15.22,14.8,15.19,11268,0
+FONR.US,D,20220701,000000,15.01,15.05,14.9,14.95,7566,0
+FONR.US,D,20220705,000000,14.84,14.94,14.6506,14.75,11167,0
+FONR.US,D,20220706,000000,14.81,14.87,14.81,14.85,3073,0
+FONR.US,D,20220707,000000,14.89,15.442,14.8,14.89,3825,0
+FONR.US,D,20220708,000000,14.97,15.07,14.8,14.83,5858,0
+FONR.US,D,20220711,000000,14.83,15.15,14.8,14.915,5928,0
+FONR.US,D,20220712,000000,14.99,15.13,14.8,15.09,9248,0
+FONR.US,D,20220713,000000,15.1,15.3799,14.95,15.15,3660,0
+FONR.US,D,20220714,000000,15.03,15.1,14.82,14.98,5255,0
+FONR.US,D,20220715,000000,14.988,14.988,14.55,14.55,6026,0
+FONR.US,D,20220718,000000,14.75,14.94,14.6,14.6,11019,0
+FONR.US,D,20220719,000000,14.6,14.9,14.56,14.59,5731,0
+FONR.US,D,20220720,000000,14.66,15.02,14.56,14.56,10557,0
+FONR.US,D,20220721,000000,14.59,15.19,14.59,15.16,11989,0
+FONR.US,D,20220722,000000,15.04,15.3399,15.04,15.2,5016,0
+FONR.US,D,20220725,000000,15.29,15.29,14.31,14.47,40986,0
+FONR.US,D,20220726,000000,14.54,14.715,14.53,14.6,2884,0
+FONR.US,D,20220727,000000,14.71,15.05,14.55,14.99,10315,0
+FONR.US,D,20220728,000000,14.96,14.98,14.6201,14.68,5751,0
+FONR.US,D,20220729,000000,14.78,14.83,14.47,14.5,30965,0
+FONR.US,D,20220801,000000,14.54,14.75,14.5,14.7,9937,0
+FONR.US,D,20220802,000000,14.71,14.88,14.7,14.83,13349,0
+FONR.US,D,20220803,000000,14.9,14.9,14.59,14.77,4699,0
+FONR.US,D,20220804,000000,14.88,14.9,14.75,14.83,3586,0
+FONR.US,D,20220805,000000,14.84,14.92,14.76,14.92,4925,0
+FONR.US,D,20220808,000000,14.9,15.1799,14.87,14.98,7593,0
+FONR.US,D,20220809,000000,15,15.15,14.82,14.82,4980,0
+FONR.US,D,20220810,000000,14.99,15.14,14.99,15.0001,3572,0
+FONR.US,D,20220811,000000,15.1,15.18,15.06,15.13,4092,0
+FONR.US,D,20220812,000000,15.22,15.22,15.02,15.03,6011,0
+FONR.US,D,20220815,000000,15.19,15.3,15.0193,15.28,9313,0
+FONR.US,D,20220816,000000,15.37,15.4,15.15,15.17,15795,0
+FONR.US,D,20220817,000000,15.2,15.36,15.1,15.24,6781,0
+FONR.US,D,20220818,000000,15.0847,15.31,15.0761,15.23,11807,0
+FONR.US,D,20220819,000000,15.2,15.37,15.2,15.37,4444,0
+FONR.US,D,20220822,000000,15.21,15.3,15.21,15.225,14548,0
+FONR.US,D,20220823,000000,15.34,15.34,15.15,15.25,8361,0
+FONR.US,D,20220824,000000,15.2512,15.3699,15,15,10175,0
+FONR.US,D,20220825,000000,15.07,15.0885,14.86,14.86,18217,0
+FONR.US,D,20220826,000000,14.9,14.9,14.4,14.5,12221,0
+FONR.US,D,20220829,000000,14.52,14.5653,14,14,20045,0
+FONR.US,D,20220830,000000,14.05,14.39,13.92,14.03,36710,0
+FONR.US,D,20220831,000000,14.21,14.2999,13.95,14.1,18351,0
+FONR.US,D,20220901,000000,14.12,14.19,13.56,13.8,18404,0
+FONR.US,D,20220902,000000,14.01,14.01,13.8,14,9852,0
+FONR.US,D,20220906,000000,13.89,14.2126,13.58,13.6,19673,0
+FONR.US,D,20220907,000000,13.58,14,13.58,13.92,18312,0
+FONR.US,D,20220908,000000,13.8,13.85,13.65,13.85,8471,0
+FONR.US,D,20220909,000000,13.82,14.94,13.82,14.76,27152,0
+FONR.US,D,20220912,000000,14.76,14.815,14.4,14.54,13237,0
+FONR.US,D,20220913,000000,14.48,14.48,14.05,14.245,12862,0
+FONR.US,D,20220914,000000,14.08,14.21,14.04,14.04,14233,0
+FONR.US,D,20220915,000000,14.1,14.3177,14.06,14.28,3573,0
+FONR.US,D,20220916,000000,14.21,14.356,14.02,14.25,20102,0
+FONR.US,D,20220919,000000,14.24,14.3,14.13,14.2,9052,0
+FONR.US,D,20220920,000000,14.19,14.2,14.0257,14.175,13434,0
+FONR.US,D,20220921,000000,14.155,14.54,14.05,14.53,13199,0
+FONR.US,D,20220922,000000,14.34,14.45,14.08,14.45,13203,0
+FONR.US,D,20220923,000000,14.31,14.31,14.0735,14.22,19387,0
+FONR.US,D,20220926,000000,14.14,14.2,14.03,14.2,21068,0
+FONR.US,D,20220927,000000,14.155,14.155,13.95,13.97,12343,0
+FONR.US,D,20220928,000000,14,14.04,13.31,13.31,45092,0
+FONR.US,D,20220929,000000,13.28,13.9,13.28,13.75,33636,0
+FONR.US,D,20220930,000000,13.73,14.26,13.73,14.15,35998,0
+FONR.US,D,20221003,000000,14.21,14.95,14.21,14.95,27641,0
+FONR.US,D,20221004,000000,15.09,15.5,14.6052,15.34,55181,0
+FONR.US,D,20221005,000000,15.17,15.43,14.97,15.21,11463,0
+FONR.US,D,20221006,000000,15.45,15.78,15,15.24,38368,0
+FONR.US,D,20221007,000000,15.15,15.3526,15,15.12,25239,0
+FONR.US,D,20221010,000000,15.08,15.55,15.05,15.448,6582,0
+FONR.US,D,20221011,000000,15.44,15.51,15.02,15.37,9099,0
+FONR.US,D,20221012,000000,15.49,16.2327,15.44,16.02,15691,0
+FONR.US,D,20221013,000000,15.86,16.98,15.52,16.25,74471,0
+FONR.US,D,20221014,000000,16.218,16.45,15.7,16.02,13043,0
+FONR.US,D,20221017,000000,16.12,16.35,15.66,15.66,6301,0
+FONR.US,D,20221018,000000,15.76,15.96,15.52,15.6,13638,0
+FONR.US,D,20221019,000000,15.59,16.025,15.51,15.51,17674,0
+FONR.US,D,20221020,000000,15.58,15.7599,15.41,15.5,5884,0
+FONR.US,D,20221021,000000,15.63,15.8236,15.3,15.68,18677,0
+FONR.US,D,20221024,000000,15.56,15.63,15.31,15.45,9299,0
+FONR.US,D,20221025,000000,15.35,16.3034,15.27,15.9873,9026,0
+FONR.US,D,20221026,000000,15.85,16.6934,15.85,16.16,15393,0
+FONR.US,D,20221027,000000,16.23,16.33,15.86,15.86,5763,0
+FONR.US,D,20221028,000000,15.77,16.13,15.671,15.86,13703,0
+FONR.US,D,20221031,000000,15.89,16.19,15.86,16.1,17673,0
+FONR.US,D,20221101,000000,16.1788,17.45,16.1788,17.05,45121,0
+FONR.US,D,20221102,000000,16.9,17.11,16.63,16.93,26581,0
+FONR.US,D,20221103,000000,17.0616,17.1676,16.65,16.7661,19785,0
+FONR.US,D,20221104,000000,16.9,17.0369,16.35,16.35,9641,0
+FONR.US,D,20221107,000000,16.6,16.85,16.36,16.75,32072,0
+FONR.US,D,20221108,000000,16.8,16.9811,16.75,16.81,30625,0
+FONR.US,D,20221109,000000,16.75,17.18,16.43,17,20697,0
+FONR.US,D,20221110,000000,17.37,17.69,17.02,17.69,24797,0
+FONR.US,D,20221111,000000,17.69,17.85,17.43,17.85,26784,0
+FONR.US,D,20221114,000000,17.45,17.45,16.78,17.07,66217,0
+FONR.US,D,20221115,000000,17,17.34,16.76,17.17,17517,0
+FONR.US,D,20221116,000000,16.91,17.2599,16.77,17.2,14156,0
+FONR.US,D,20221117,000000,17.15,17.24,16.945,17.24,11830,0
+FONR.US,D,20221118,000000,17.2,17.55,17.0617,17.47,27457,0
+FONR.US,D,20221121,000000,17.46,17.6859,17.224,17.41,70651,0
+FONR.US,D,20221122,000000,17.58,17.58,17.1101,17.5,12435,0
+FONR.US,D,20221123,000000,17.54,18.08,17.16,18.08,27512,0
+FONR.US,D,20221125,000000,17.98,18.43,17.71,18.385,12117,0
+FONR.US,D,20221128,000000,18.36,18.64,18.3,18.52,18543,0
+FONR.US,D,20221129,000000,18.52,18.64,18.2416,18.58,21128,0
+FONR.US,D,20221130,000000,18.75,18.9099,18.53,18.82,19976,0
+FONR.US,D,20221201,000000,18.93,18.93,17.6907,18.75,13878,0
+FONR.US,D,20221202,000000,18.66,18.9046,18.465,18.48,9407,0
+FONR.US,D,20221205,000000,18.45,18.45,18,18,16979,0
+FONR.US,D,20221206,000000,18.14,18.53,17.6,17.74,16414,0
+FONR.US,D,20221207,000000,17.8,17.9899,17.66,17.81,7499,0
+FONR.US,D,20221208,000000,17.96,17.99,17.63,17.7,3130,0
+FONR.US,D,20221209,000000,17.84,17.98,17.63,17.63,4307,0
+FONR.US,D,20221212,000000,17.63,17.75,17.57,17.65,3326,0
+FONR.US,D,20221213,000000,17.7,17.8797,17.51,17.51,28083,0
+FONR.US,D,20221214,000000,17.6994,17.7699,17.51,17.51,12949,0
+FONR.US,D,20221215,000000,17.51,17.77,17.51,17.51,41607,0
+FONR.US,D,20221216,000000,17.63,17.63,17.01,17.02,43908,0
+FONR.US,D,20221219,000000,17,17.0964,16.75,16.8,15364,0
+FONR.US,D,20221220,000000,16.8,16.8,16.66,16.66,29098,0
+FONR.US,D,20221221,000000,16.56,16.98,16.51,16.61,34951,0
+FONR.US,D,20221222,000000,16.67,17.27,16.66,17.21,6832,0
+FONR.US,D,20221223,000000,17.09,17.09,16.6677,16.86,7077,0
+FONR.US,D,20221227,000000,16.91,17.239,16.7,16.9,12994,0
+FONR.US,D,20221228,000000,17,17.175,16.85,17,13313,0
+FONR.US,D,20221229,000000,16.7101,17.26,16.7101,17.21,12664,0
+FONR.US,D,20221230,000000,17.0788,17.11,16.68,16.75,34949,0
+FONR.US,D,20230103,000000,16.73,17.23,16.71,16.85,12861,0
+FONR.US,D,20230104,000000,16.75,17.2662,16.7,16.81,23176,0
+FONR.US,D,20230105,000000,16.98,17.28,16.83,17.27,8265,0
+FONR.US,D,20230106,000000,17.085,18.4,17.085,18.37,91663,0
+FONR.US,D,20230109,000000,18.34,18.45,18.2,18.43,14890,0
+FONR.US,D,20230110,000000,18.42,18.476,18.222,18.425,7463,0
+FONR.US,D,20230111,000000,18.47,19,18.14,18.5,28358,0
+FONR.US,D,20230112,000000,18.49,18.9,18.13,18.56,11480,0
+FONR.US,D,20230113,000000,18.64,18.9,18.55,18.67,23493,0
+FONR.US,D,20230117,000000,18.66,18.67,18.46,18.65,12155,0
+FONR.US,D,20230118,000000,18.71,18.99,18.65,18.74,29965,0
+FONR.US,D,20230119,000000,18.65,18.825,18.65,18.75,7504,0
+FONR.US,D,20230120,000000,18.72,18.87,18.71,18.71,16743,0
+FONR.US,D,20230123,000000,18.71,18.75,18.71,18.72,9888,0
+FONR.US,D,20230124,000000,18.7333,18.9,18.64,18.65,12363,0
+FONR.US,D,20230125,000000,18.63,18.64,18.45,18.45,6582,0
+FONR.US,D,20230126,000000,18.52,18.6137,18.06,18.276,17115,0
+FONR.US,D,20230127,000000,18.1295,18.29,18.0009,18.28,7596,0
+FONR.US,D,20230130,000000,18.11,18.13,18.0001,18.045,15942,0
+FONR.US,D,20230131,000000,18.06,18.3786,18.03,18.03,4756,0
+FONR.US,D,20230201,000000,18.17,18.17,17.92,17.92,14605,0
+FONR.US,D,20230202,000000,18.09,18.1,17.9,17.99,8538,0
+FONR.US,D,20230203,000000,17.96,17.96,17.75,17.8,5052,0
+FONR.US,D,20230206,000000,17.91,17.92,17.75,17.8,3726,0
+FONR.US,D,20230207,000000,17.78,18.1,17.78,18,18574,0
+FONR.US,D,20230208,000000,18,18.15,17.9,18.1,8307,0
+FONR.US,D,20230209,000000,18.43,18.5,18.01,18.5,17307,0
+FONR.US,D,20230210,000000,18.3,18.45,18.15,18.45,5409,0
+FONR.US,D,20230213,000000,18.79,18.79,18.39,18.53,7562,0
+FONR.US,D,20230214,000000,18.44,18.44,17.55,17.56,51271,0
+FONR.US,D,20230215,000000,17.49,17.5,17.33,17.39,14873,0
+FONR.US,D,20230216,000000,17.47,17.69,17.46,17.52,5622,0
+FONR.US,D,20230217,000000,17.57,17.7016,17.46,17.64,4062,0
+FONR.US,D,20230221,000000,17.64,17.6918,17.45,17.45,9754,0
+FONR.US,D,20230222,000000,17.46,17.618,17.4,17.4,3458,0
+FONR.US,D,20230223,000000,17.53,17.54,17.1761,17.37,8065,0
+FONR.US,D,20230224,000000,17.05,17.05,17.05,17.05,949,0
+FONR.US,D,20230227,000000,17.06,17.16,16.9,16.98,7224,0
+FONR.US,D,20230228,000000,16.95,17.001,16.8,16.8,7498,0
+FONR.US,D,20230301,000000,16.5,16.8,16.3,16.63,12064,0
+FONR.US,D,20230302,000000,16.7,16.7,16.61,16.66,11806,0
+FONR.US,D,20230303,000000,16.65,16.703,16.55,16.66,4261,0
+FONR.US,D,20230306,000000,16.7,16.71,16.5,16.53,14788,0
+FONR.US,D,20230307,000000,16.49,16.5614,16.45,16.45,4394,0
+FONR.US,D,20230308,000000,16.45,16.4653,16.4009,16.425,5657,0
+FONR.US,D,20230309,000000,16.4,16.673,16.4,16.52,7618,0
+FONR.US,D,20230310,000000,16.58,16.58,16.2,16.2,12266,0
+FONR.US,D,20230313,000000,16.01,16.71,16.01,16.71,17609,0
+FONR.US,D,20230314,000000,16.97,16.97,16.5,16.54,5653,0
+FONR.US,D,20230315,000000,16.68,16.68,15.75,15.75,11375,0
+FONR.US,D,20230316,000000,15.43,15.99,15.16,15.91,13212,0
+FONR.US,D,20230317,000000,15.83,16.1,15.5,16.1,8055,0
+FONR.US,D,20230320,000000,16.01,16.21,15.84,15.84,6936,0
+FONR.US,D,20230321,000000,15.94,16.34,15.94,16.03,2710,0
+FONR.US,D,20230322,000000,16.2145,16.25,15.81,15.81,5929,0
+FONR.US,D,20230323,000000,15.81,16.1615,15.54,15.54,5247,0
+FONR.US,D,20230324,000000,15.5001,15.77,15.5001,15.63,2425,0
+FONR.US,D,20230327,000000,15.57,15.74,15.35,15.4,13642,0
+FONR.US,D,20230328,000000,15.65,15.65,15.25,15.4,13169,0
+FONR.US,D,20230329,000000,15.64,15.74,15.27,15.52,8517,0
+FONR.US,D,20230330,000000,15.43,16.13,15.2981,16.09,9737,0
+FONR.US,D,20230331,000000,16.15,16.2,15.7336,16.2,7202,0
+FONR.US,D,20230403,000000,16.1,16.19,15.86,15.88,6452,0
+FONR.US,D,20230404,000000,16.15,16.15,15.9001,15.91,2717,0
+FONR.US,D,20230405,000000,16.05,16.05,15.67,15.98,7853,0
+FONR.US,D,20230406,000000,15.87,15.99,15.6701,15.97,3528,0
+FONR.US,D,20230410,000000,15.82,16.29,15.81,16.12,7539,0
+FONR.US,D,20230411,000000,15.93,16.1,15.9,16.1,6064,0
+FONR.US,D,20230412,000000,15.9,16.0999,15.76,15.78,7916,0
+FONR.US,D,20230413,000000,15.8,16.09,15.56,16.08,40390,0
+FONR.US,D,20230414,000000,15.83,16.37,15.79,16.35,19781,0
+FONR.US,D,20230417,000000,16.15,16.47,15.8701,16.2,6140,0
+FONR.US,D,20230418,000000,16.19,16.33,15.6,15.63,11437,0
+FONR.US,D,20230419,000000,15.765,16.17,15.765,16.1,5946,0
+FONR.US,D,20230420,000000,15.82,16,15.82,15.91,2758,0
+FONR.US,D,20230421,000000,16,16.04,15.8,16.04,2826,0
+FONR.US,D,20230424,000000,16.071,16.071,15.63,15.65,9365,0
+FONR.US,D,20230425,000000,15.76,15.765,15.5,15.53,12403,0
+FONR.US,D,20230426,000000,15.72,15.72,15.2702,15.2702,11460,0
+FONR.US,D,20230427,000000,15.58,15.7,15.3158,15.5,15260,0
+FONR.US,D,20230428,000000,15.61,15.68,15.525,15.68,4180,0
+FONR.US,D,20230501,000000,15.49,15.99,15.49,15.83,11449,0
+FONR.US,D,20230502,000000,15.75,15.95,15.6485,15.8,2839,0
+FONR.US,D,20230503,000000,15.8,15.9399,15.6414,15.73,7773,0
+FONR.US,D,20230504,000000,15.67,15.99,15.6371,15.97,7270,0
+FONR.US,D,20230505,000000,15.85,16.275,15.73,16.27,10038,0
+FONR.US,D,20230508,000000,16.3,16.5303,16.27,16.52,10548,0
+FONR.US,D,20230509,000000,16.55,16.65,16.33,16.5,10303,0
+FONR.US,D,20230510,000000,16.41,16.7,16.3501,16.69,13189,0
+FONR.US,D,20230511,000000,16.36,16.9,16.36,16.87,6654,0
+FONR.US,D,20230512,000000,16.99,16.99,16.72,16.8023,2245,0
+FONR.US,D,20230515,000000,16.77,16.77,16.6,16.65,7157,0
+FONR.US,D,20230516,000000,17,17.1999,16.71,16.72,14502,0
+FONR.US,D,20230517,000000,16.765,17.25,16.765,16.93,14797,0
+FONR.US,D,20230518,000000,17,17,16.7,16.94,10657,0
+FONR.US,D,20230519,000000,16.99,17.188,16.8,17,6392,0
+FONR.US,D,20230522,000000,17.08,17.37,17.0208,17.36,27724,0
+FONR.US,D,20230523,000000,17.19,17.6,17.19,17.46,13140,0
+FONR.US,D,20230524,000000,17.4,17.55,17.25,17.43,3494,0
+FONR.US,D,20230525,000000,17.47,17.48,17.25,17.25,3206,0
+FONR.US,D,20230526,000000,17.1,17.29,17.1,17.23,6513,0
+FONR.US,D,20230530,000000,17.25,17.42,17.1689,17.295,14447,0
+FONR.US,D,20230531,000000,17.21,17.25,17.12,17.12,6331,0
+FONR.US,D,20230601,000000,17.12,17.24,17,17,7081,0
+FONR.US,D,20230602,000000,17.14,17.14,16.77,16.83,6357,0
+FONR.US,D,20230605,000000,16.92,17.3452,16.84,17.29,11293,0
+FONR.US,D,20230606,000000,17.18,17.29,17.03,17.03,6161,0
+FONR.US,D,20230607,000000,17.1969,17.3,17,17.3,16174,0
+FONR.US,D,20230608,000000,17.3,17.76,17.13,17.76,9249,0
+FONR.US,D,20230609,000000,17.53,17.8,17.5,17.66,6711,0
+FONR.US,D,20230612,000000,17.8,18.2,17.8,17.9,31219,0
+FONR.US,D,20230613,000000,18,18.04,17.94,17.94,7366,0
+FONR.US,D,20230614,000000,18.0441,18.0441,17.6,17.6,11521,0
+FONR.US,D,20230615,000000,17.58,17.6283,17.36,17.36,5376,0
+FONR.US,D,20230616,000000,17.51,17.51,16.89,16.89,12015,0
+FONR.US,D,20230620,000000,17.01,17.1,16.8101,16.87,6244,0
+FONR.US,D,20230621,000000,17.17,17.2,16.8224,16.9,6870,0
+FONR.US,D,20230622,000000,17.01,17.01,16.82,16.83,4425,0
+FONR.US,D,20230623,000000,17.09,17.09,16.9,16.91,9304,0
+FONR.US,D,20230626,000000,16.83,17.03,16.83,16.865,2988,0
+FONR.US,D,20230627,000000,17.0044,17.01,16.83,16.89,5719,0
+FONR.US,D,20230628,000000,16.9,16.96,16.9,16.9,2388,0
+FONR.US,D,20230629,000000,16.95,17,16.85,16.88,3674,0
+FONR.US,D,20230630,000000,16.91,17.1,16.86,17.1,4747,0
+FONR.US,D,20230703,000000,17.1301,17.1301,16.93,16.93,2961,0
+FONR.US,D,20230705,000000,17.18,17.1899,16.9,16.94,7628,0
+FONR.US,D,20230706,000000,16.93,17.14,16.9,17.1,6401,0
+FONR.US,D,20230707,000000,17.16,17.18,16.8601,17.11,6147,0
+FONR.US,D,20230710,000000,17.15,17.15,16.83,16.83,10857,0
+FONR.US,D,20230711,000000,16.9,16.95,16.8,16.8,11926,0
+FONR.US,D,20230712,000000,16.9236,16.9854,16.7,16.86,3568,0
+FONR.US,D,20230713,000000,16.93,16.9893,16.7616,16.84,2725,0
+FONR.US,D,20230714,000000,16.73,16.8,16.62,16.62,6314,0
+FONR.US,D,20230717,000000,16.6,16.9099,16.4,16.52,9752,0
+FONR.US,D,20230718,000000,16.6021,16.91,16.4372,16.91,11873,0
+FONR.US,D,20230719,000000,16.98,17.5,16.8999,17.47,17211,0
+FONR.US,D,20230720,000000,17.25,17.2801,17.245,17.2801,2446,0
+FONR.US,D,20230721,000000,17.14,17.4899,17.14,17.34,17722,0
+FONR.US,D,20230724,000000,17.29,17.4,17.1,17.1,6025,0
+FONR.US,D,20230725,000000,17.23,17.25,16.96,17.02,17901,0
+FONR.US,D,20230726,000000,17.06,17.1699,17.03,17.16,5489,0
+FONR.US,D,20230727,000000,17.1,17.19,16.9182,17,5470,0
+FONR.US,D,20230728,000000,16.94,17.01,16.91,17.01,5158,0
+FONR.US,D,20230731,000000,17.02,17.18,16.88,16.88,11866,0
+FONR.US,D,20230801,000000,17.05,17.12,16.91,16.93,8795,0
+FONR.US,D,20230802,000000,16.67,17.05,16.67,16.91,11050,0
+FONR.US,D,20230803,000000,17.1588,17.18,16.77,16.98,5441,0
+FONR.US,D,20230804,000000,16.9021,17.1,16.892,16.95,5934,0
+FONR.US,D,20230807,000000,16.95,17.25,16.9085,17.11,7126,0
+FONR.US,D,20230808,000000,17.01,17.18,16.82,17.01,11359,0
+FONR.US,D,20230809,000000,17.01,17.01,16.76,16.86,5040,0
+FONR.US,D,20230810,000000,16.8,16.87,16.6301,16.8,7304,0
+FONR.US,D,20230811,000000,16.7466,16.85,16.65,16.81,6420,0
+FONR.US,D,20230814,000000,16.72,17.045,16.72,17.04,6190,0
+FONR.US,D,20230815,000000,16.89,16.9746,16.67,16.8,5585,0
+FONR.US,D,20230816,000000,16.79,16.79,16.6,16.73,3568,0
+FONR.US,D,20230817,000000,16.69,16.69,16.34,16.34,12385,0
+FONR.US,D,20230818,000000,16.27,16.54,16.2418,16.3,8240,0
+FONR.US,D,20230821,000000,16.26,16.5,16.22,16.25,7087,0
+FONR.US,D,20230822,000000,16.4,16.54,16.25,16.41,7385,0
+FONR.US,D,20230823,000000,16.78,16.8,16.2701,16.45,3918,0
+FONR.US,D,20230824,000000,16.49,16.62,16.45,16.45,6001,0
+FONR.US,D,20230825,000000,16.5,16.5,16.4,16.4001,6571,0
+FONR.US,D,20230828,000000,16.4,16.59,16.25,16.26,5190,0
+FONR.US,D,20230829,000000,16.36,16.74,16.3093,16.52,3883,0
+FONR.US,D,20230830,000000,16.728,16.728,16.52,16.52,2609,0
+FONR.US,D,20230831,000000,16.2201,16.79,16.2201,16.46,7932,0
+FONR.US,D,20230901,000000,16.4366,16.635,16.32,16.38,7920,0
+FONR.US,D,20230905,000000,16.45,16.45,16.25,16.25,6964,0
+FONR.US,D,20230906,000000,16.3,16.4,16,16.02,7302,0
+FONR.US,D,20230907,000000,16.2141,16.4399,16.07,16.1,5470,0
+FONR.US,D,20230908,000000,16.07,16.18,15.85,15.98,11827,0
+FONR.US,D,20230911,000000,15.84,16.19,15.82,16.05,8180,0
+FONR.US,D,20230912,000000,15.9,16.09,15.9,15.92,4588,0
+FONR.US,D,20230913,000000,16.04,16.33,15.79,15.81,10892,0
+FONR.US,D,20230914,000000,15.9,16.32,15.6103,15.67,26033,0
+FONR.US,D,20230915,000000,15.74,15.8885,15.55,15.55,14984,0
+FONR.US,D,20230918,000000,15.6,15.84,15.535,15.84,20365,0
+FONR.US,D,20230919,000000,15.76,16.43,15.76,16.16,14437,0
+FONR.US,D,20230920,000000,16.05,16.21,15.9901,16.02,9436,0
+FONR.US,D,20230921,000000,15.98,16.22,15.76,15.93,12553,0
+FONR.US,D,20230922,000000,15.96,16.05,15.851,15.96,2660,0
+FONR.US,D,20230925,000000,15.87,15.9838,15.8,15.91,2122,0
+FONR.US,D,20230926,000000,15.895,15.99,15.8,15.8,3733,0
+FONR.US,D,20230927,000000,15.8,15.99,15.76,15.78,7527,0
+FONR.US,D,20230928,000000,15.73,15.99,15.73,15.85,11120,0
+FONR.US,D,20230929,000000,15.9291,15.9291,15.12,15.4,22828,0
+FONR.US,D,20231002,000000,15.18,15.34,15.1756,15.2,10323,0
+FONR.US,D,20231003,000000,15.16,15.1837,14.75,14.75,10081,0
+FONR.US,D,20231004,000000,14.86,14.98,14.6,14.62,10744,0
+FONR.US,D,20231005,000000,14.74,15,14.5842,14.61,21740,0
+FONR.US,D,20231006,000000,14.6,14.82,14.5,14.59,25463,0
+FONR.US,D,20231009,000000,14.58,15.04,14.48,14.82,15101,0
+FONR.US,D,20231010,000000,14.82,14.89,14.59,14.75,9754,0
+FONR.US,D,20231011,000000,14.73,14.85,14.6,14.6,11356,0
+FONR.US,D,20231012,000000,14.6,14.62,14.34,14.49,4201,0
+FONR.US,D,20231013,000000,14.68,14.69,14.42,14.45,4444,0
+FONR.US,D,20231016,000000,14.42,14.5,14.04,14.04,21701,0
+FONR.US,D,20231017,000000,14.1,14.35,14.01,14.01,23531,0
+FONR.US,D,20231018,000000,14.0001,14.1724,13.75,13.88,21346,0
+FONR.US,D,20231019,000000,13.77,13.9506,13.7535,13.82,8904,0
+FONR.US,D,20231020,000000,13.8,13.89,13.7,13.79,8812,0
+FONR.US,D,20231023,000000,13.73,14.02,13.265,13.28,25639,0
+FONR.US,D,20231024,000000,13.28,13.54,13,13,17703,0
+FONR.US,D,20231025,000000,13.01,13.01,12.52,12.52,25347,0
+FONR.US,D,20231026,000000,12.655,12.655,12.1301,12.55,43804,0
+FONR.US,D,20231027,000000,12.6,13.12,12.6,13.005,41257,0
+FONR.US,D,20231030,000000,13,13.79,12.99,13.32,26666,0
+FONR.US,D,20231031,000000,13.55,13.95,13.55,13.7901,11398,0
+FONR.US,D,20231101,000000,13.665,13.7894,13.38,13.38,8553,0
+FONR.US,D,20231102,000000,13.64,13.91,13.32,13.91,10617,0
+FONR.US,D,20231103,000000,13.7493,14.16,13.59,13.78,12086,0
+FONR.US,D,20231106,000000,13.7026,14.19,13.63,13.91,9739,0
+FONR.US,D,20231107,000000,13.93,14.0288,13.73,13.73,4192,0
+FONR.US,D,20231108,000000,13.73,13.8502,13.49,13.75,17374,0
+FONR.US,D,20231109,000000,14.04,14.09,13.625,14.09,17767,0
+FONR.US,D,20231110,000000,14.09,14.375,13.905,14.1,6777,0
+FONR.US,D,20231113,000000,14.05,14.05,13.47,13.47,14597,0
+FONR.US,D,20231114,000000,15.55,16.45,14.52,16.31,90365,0
+FONR.US,D,20231115,000000,16.33,17.3,16.33,17.3,53029,0
+FONR.US,D,20231116,000000,17.3,17.3,16.5001,16.83,72946,0
+FONR.US,D,20231117,000000,17.48,17.48,16.595,16.75,43065,0
+FONR.US,D,20231120,000000,16.75,18.61,16.742,18.23,61816,0
+FONR.US,D,20231121,000000,18.32,18.4893,17.825,18.36,35496,0
+FONR.US,D,20231122,000000,18.5,19.185,18.135,19.04,58078,0
+FONR.US,D,20231124,000000,19.14,19.75,19.14,19.5,33793,0
+FONR.US,D,20231127,000000,19.41,20.135,19.4,19.93,64935,0
+FONR.US,D,20231128,000000,19.99,20.18,19.3801,19.55,93154,0
+FONR.US,D,20231129,000000,19.43,19.43,19.15,19.15,19680,0
+FONR.US,D,20231130,000000,19.17,19.36,19.02,19.03,18188,0
+FONR.US,D,20231201,000000,19.1,19.18,18.9701,19.18,16169,0
+FONR.US,D,20231204,000000,18.99,19.42,18.99,19.18,20078,0
+FONR.US,D,20231205,000000,19.3545,19.38,19.0771,19.37,14970,0
+FONR.US,D,20231206,000000,19.45,19.56,19.2904,19.47,13801,0
+FONR.US,D,20231207,000000,19.48,19.8,19.48,19.8,13444,0
+FONR.US,D,20231208,000000,19.68,20.1,19.54,19.82,26329,0
+FONR.US,D,20231211,000000,19.82,20.3118,19.82,20,18077,0
+FONR.US,D,20231212,000000,19.95,20.35,19.8,20.1,26451,0
+FONR.US,D,20231213,000000,19.97,20.34,19.82,20.15,18418,0
+FONR.US,D,20231214,000000,20.14,20.14,19.71,19.99,15482,0
+FONR.US,D,20231215,000000,19.95,20.05,19.6492,20.05,23922,0
+FONR.US,D,20231218,000000,19.99,20.64,19.6739,20.48,27867,0
+FONR.US,D,20231219,000000,20.46,20.59,20.036,20.5,21532,0
+FONR.US,D,20231220,000000,20.5,20.6,20.195,20.4,18303,0
+FONR.US,D,20231221,000000,20.3299,20.43,20.03,20.43,8497,0
+FONR.US,D,20231222,000000,20.34,20.34,19.75,19.89,16156,0
+FONR.US,D,20231226,000000,19.89,19.95,19.55,19.86,10837,0
+FONR.US,D,20231227,000000,19.8,20.06,19.55,19.73,16578,0
+FONR.US,D,20231228,000000,19.655,19.7488,19.5619,19.68,4085,0
+FONR.US,D,20231229,000000,19.65,19.7299,19.2975,19.56,9356,0
+FONR.US,D,20240102,000000,19.57,20.1,19.57,20.1,14521,0
+FONR.US,D,20240103,000000,20.03,20.1541,19.41,19.6,14455,0
+FONR.US,D,20240104,000000,19.61,19.61,19.13,19.14,8730,0
+FONR.US,D,20240105,000000,19.3152,19.4599,18.92,18.96,12592,0
+FONR.US,D,20240108,000000,19.19,19.2999,19.03,19.03,6112,0
+FONR.US,D,20240109,000000,19.0401,19.5,19,19.27,15603,0
+FONR.US,D,20240110,000000,19.25,19.26,18.84,18.84,9819,0
+FONR.US,D,20240111,000000,18.99,19.2148,18.84,18.91,7090,0
+FONR.US,D,20240112,000000,19.16,19.27,18.93,19.2,6130,0
+FONR.US,D,20240116,000000,19.21,19.4999,19.0002,19.07,16049,0
+FONR.US,D,20240117,000000,19.28,19.28,18.9,19,22505,0
+FONR.US,D,20240118,000000,18.94,19.27,18.94,19.24,8698,0
+FONR.US,D,20240119,000000,19.4,19.4,19,19.07,9651,0
+FONR.US,D,20240122,000000,18.8901,19.7,18.8901,19.56,20106,0
+FONR.US,D,20240123,000000,19.3482,19.71,19.3305,19.51,7840,0
+FONR.US,D,20240124,000000,19.59,19.85,19.376,19.55,14907,0
+FONR.US,D,20240125,000000,19.525,19.67,19.3544,19.67,9944,0
+FONR.US,D,20240126,000000,19.7,19.7,19.3426,19.68,10357,0
+FONR.US,D,20240129,000000,19.53,19.79,19.5,19.76,15113,0
+FONR.US,D,20240130,000000,19.74,19.8068,19.55,19.55,4468,0
+FONR.US,D,20240131,000000,19.7298,19.84,19.56,19.56,7686,0
+FONR.US,D,20240201,000000,19.62,19.85,19.46,19.46,17857,0
+FONR.US,D,20240202,000000,19.46,19.85,19.44,19.85,11213,0
+FONR.US,D,20240205,000000,19.69,20.15,19.69,19.77,31261,0
+FONR.US,D,20240206,000000,19.9,20.1,19.8701,20.1,13207,0
+FONR.US,D,20240207,000000,20.12,20.3,19.9301,20.1,8268,0
+FONR.US,D,20240208,000000,20.09,20.34,20.055,20.2,35501,0
+FONR.US,D,20240209,000000,20.25,20.67,20.1684,20.67,12253,0
+FONR.US,D,20240212,000000,20.73,20.75,20.31,20.36,19500,0
+FONR.US,D,20240213,000000,20.21,20.675,20.21,20.43,11135,0
+FONR.US,D,20240214,000000,22,23,21.7101,22.08,103283,0
+FONR.US,D,20240215,000000,22.39,22.4,21.09,22.17,31956,0
+FONR.US,D,20240216,000000,22.24,23.18,21.794,23.03,33708,0
+FONR.US,D,20240220,000000,23.2,24.05,23.03,23.03,65574,0
+FONR.US,D,20240221,000000,23,23.1887,22.4501,22.99,17374,0
+FONR.US,D,20240222,000000,22.495,22.78,22.06,22.39,32353,0
+FONR.US,D,20240223,000000,22.34,22.83,22.2,22.82,14735,0
+FONR.US,D,20240226,000000,22.64,23.25,22.6,23.24,20492,0
+FONR.US,D,20240227,000000,23.01,23.245,23.01,23.04,9171,0
+FONR.US,D,20240228,000000,23.1298,23.235,22.78,23,14921,0
+FONR.US,D,20240229,000000,23,23,22.1001,22.27,5190,0
+FONR.US,D,20240301,000000,22.3,22.82,22.21,22.5,20730,0
+FONR.US,D,20240304,000000,22.48,22.99,22.48,22.99,18815,0
+FONR.US,D,20240305,000000,23.02,23.135,22.83,23.13,8249,0
+FONR.US,D,20240306,000000,23.25,23.25,22.31,22.69,18039,0
+FONR.US,D,20240307,000000,22.67,23.16,22.34,23.16,31318,0
+FONR.US,D,20240308,000000,23.25,23.41,22.3,22.65,21305,0
+FONR.US,D,20240311,000000,22.68,22.68,22.11,22.21,21356,0
+FONR.US,D,20240312,000000,22.06,23,22.06,23,22435,0
+FONR.US,D,20240313,000000,22.7,22.96,22.3031,22.72,37193,0
+FONR.US,D,20240314,000000,22.61,22.72,21.9099,22.25,26468,0
+FONR.US,D,20240315,000000,22.08,22.3436,21.72,21.89,17338,0
+FONR.US,D,20240318,000000,21.9,21.9,21.48,21.61,13782,0
+FONR.US,D,20240319,000000,21.75,21.8999,21.11,21.14,33052,0
+FONR.US,D,20240320,000000,21.05,22.3,20.94,22.23,29778,0
+FONR.US,D,20240321,000000,22.24,22.38,21.5,22.34,22627,0
+FONR.US,D,20240322,000000,22.2,22.39,22.1125,22.28,16884,0
+FONR.US,D,20240325,000000,22.2,22.39,21.615,21.85,17725,0
+FONR.US,D,20240326,000000,21.65,22.2,21.52,21.71,10474,0
+FONR.US,D,20240327,000000,21.75,22.1,21.55,21.79,6175,0
+FONR.US,D,20240328,000000,21.71,21.71,21.3579,21.36,13902,0
+FONR.US,D,20240401,000000,21.25,21.25,20.088,20.42,21122,0
+FONR.US,D,20240402,000000,20.3,20.4,20,20.05,12660,0
+FONR.US,D,20240403,000000,19.92,20.3399,19.71,19.71,16867,0
+FONR.US,D,20240404,000000,19.3498,20.026,19.3498,19.825,6374,0
+FONR.US,D,20240405,000000,19.7,20.085,19.49,19.54,7980,0
+FONR.US,D,20240408,000000,19.36,20.1799,18.62,18.75,12478,0
+FONR.US,D,20240409,000000,18.74,19.88,18.74,19.1,33085,0
+FONR.US,D,20240410,000000,19.01,19.02,17.44,18.06,43032,0
+FONR.US,D,20240411,000000,18.06,18.475,17.32,17.64,28737,0
+FONR.US,D,20240412,000000,17.64,18.5833,17.09,17.16,19874,0
+FONR.US,D,20240415,000000,17.25,17.43,16.64,16.83,27471,0
+FONR.US,D,20240416,000000,17,17.065,16.5,16.79,15156,0
+FONR.US,D,20240417,000000,16.8,17.1267,16.52,16.52,15532,0
+FONR.US,D,20240418,000000,17.09,17.09,16.5,16.825,19269,0
+FONR.US,D,20240419,000000,17.005,17.035,16.8,16.81,5446,0
+FONR.US,D,20240422,000000,16.59,16.85,16.14,16.2,20837,0
+FONR.US,D,20240423,000000,16.2,16.63,16,16.01,14603,0
+FONR.US,D,20240424,000000,16.5899,16.5899,15.9,16.19,17005,0
+FONR.US,D,20240425,000000,16.1,16.97,15.885,16.86,17010,0
+FONR.US,D,20240426,000000,16.97,16.97,16.26,16.27,8979,0
+FONR.US,D,20240429,000000,16.26,16.8,16.01,16.09,22033,0
+FONR.US,D,20240430,000000,16,16,15.66,15.74,34363,0
+FONR.US,D,20240501,000000,15.88,16.1001,15.56,16.01,13796,0
+FONR.US,D,20240502,000000,16.08,16.35,16.08,16.26,12171,0
+FONR.US,D,20240503,000000,16.52,16.7,16.28,16.31,11316,0
+FONR.US,D,20240506,000000,16.5,17.79,16.5,17.61,25086,0
+FONR.US,D,20240507,000000,17.68,17.68,17.15,17.15,9928,0
+FONR.US,D,20240508,000000,17.15,17.59,16.4001,17.55,26065,0
+FONR.US,D,20240509,000000,17.5,17.56,17.27,17.48,10470,0
+FONR.US,D,20240510,000000,17.24,17.2999,16.86,16.88,15907,0
+FONR.US,D,20240513,000000,16.88,17.3,16.24,16.24,26079,0
+FONR.US,D,20240514,000000,16.19,16.65,15.94,16.45,30637,0
+FONR.US,D,20240515,000000,16.72,16.845,15.92,16.27,73596,0
+FONR.US,D,20240516,000000,16.17,16.22,15.4,15.71,28474,0
+FONR.US,D,20240517,000000,15.76,15.9738,15.24,15.24,32883,0
+FONR.US,D,20240520,000000,15.24,15.24,14.39,14.39,59204,0
+FONR.US,D,20240521,000000,14.54,14.9,14.05,14.41,63213,0
+FONR.US,D,20240522,000000,14.52,15.5,14.42,15.465,77641,0
+FONR.US,D,20240523,000000,15.2325,15.45,15.2,15.31,22567,0
+FONR.US,D,20240524,000000,15.47,16,15.05,15.34,36270,0
+FONR.US,D,20240528,000000,15.5,15.54,15.4,15.53,27949,0
+FONR.US,D,20240529,000000,15.51,15.51,15.14,15.27,31054,0
+FONR.US,D,20240530,000000,15.49,15.86,15.3,15.56,15279,0
+FONR.US,D,20240531,000000,15.4087,15.77,15.4087,15.59,18278,0
+FONR.US,D,20240603,000000,15.59,15.9,14.91,15.07,37681,0
+FONR.US,D,20240604,000000,15.05,15.9116,15.05,15.45,25531,0
+FONR.US,D,20240605,000000,15.45,15.81,15.45,15.67,11814,0
+FONR.US,D,20240606,000000,15.6,15.7,15.31,15.55,11983,0
+FONR.US,D,20240607,000000,15.55,15.92,15.55,15.67,23117,0
+FONR.US,D,20240610,000000,15.06,15.41,15.06,15.28,16709,0
+FONR.US,D,20240611,000000,15.17,15.4,15.1,15.2,9106,0
+FONR.US,D,20240612,000000,15.71,15.8368,15.3101,15.48,11281,0
+FONR.US,D,20240613,000000,15.49,15.605,15,15,34230,0
+FONR.US,D,20240614,000000,15.0001,15.33,15,15.05,5808,0
+FONR.US,D,20240617,000000,15,15.4494,15,15.36,24523,0
+FONR.US,D,20240618,000000,15.44,15.72,15.27,15.27,14831,0
+FONR.US,D,20240620,000000,15.21,15.37,15.13,15.13,6712,0
+FONR.US,D,20240621,000000,15.08,15.35,15.0657,15.35,9796,0
+FONR.US,D,20240624,000000,15.35,15.3745,15.2,15.2,11924,0
+FONR.US,D,20240625,000000,15.25,15.69,15.08,15.6,23942,0
+FONR.US,D,20240626,000000,15.53,16.15,15.41,16.1,16463,0
+FONR.US,D,20240627,000000,16.011,16.23,15.62,15.77,20382,0
+FONR.US,D,20240628,000000,15.79,16.01,15.79,16,11254,0
+FONR.US,D,20240701,000000,16,16.21,15.78,16.14,24242,0
+FONR.US,D,20240702,000000,16.18,16.277,15.84,15.9,10914,0
+FONR.US,D,20240703,000000,16.24,16.24,15.83,16.055,6304,0
+FONR.US,D,20240705,000000,16.27,16.5,16.01,16.5,19012,0
+FONR.US,D,20240708,000000,16.3751,16.5,16.02,16.06,11725,0
+FONR.US,D,20240709,000000,16.17,16.17,16,16,7765,0
+FONR.US,D,20240710,000000,16.23,16.36,16.08,16.15,4520,0
+FONR.US,D,20240711,000000,16.22,16.45,16.1,16.35,3782,0
+FONR.US,D,20240712,000000,16.218,16.64,16.14,16.64,19146,0
+FONR.US,D,20240715,000000,16.6,16.9,16.5825,16.8,15994,0
+FONR.US,D,20240716,000000,16.85,17.49,16.85,17.38,25171,0
+FONR.US,D,20240717,000000,17.305,17.69,17.26,17.69,15385,0
+FONR.US,D,20240718,000000,17.43,17.9256,17.3477,17.87,25768,0
+FONR.US,D,20240719,000000,17.7153,18.2,17.5983,18.2,16842,0
+FONR.US,D,20240722,000000,18.29,18.44,17.88,18.27,28381,0
+FONR.US,D,20240723,000000,18.085,18.68,18.085,18.52,11058,0
+FONR.US,D,20240724,000000,18.64,18.64,17.99,18.45,5526,0
+FONR.US,D,20240725,000000,18.5,18.58,18.18,18.49,9416,0
+FONR.US,D,20240726,000000,18.3157,18.53,18.3157,18.53,5876,0
+FONR.US,D,20240729,000000,18.38,18.38,18.12,18.12,5953,0
+FONR.US,D,20240730,000000,18.37,18.37,18.12,18.31,4579,0
+FONR.US,D,20240731,000000,18.325,18.48,18.3239,18.48,4123,0
+FONR.US,D,20240801,000000,18.23,18.64,18.23,18.43,7820,0
+FONR.US,D,20240802,000000,18.16,18.305,18,18,7309,0
+FONR.US,D,20240805,000000,17.8,17.9,16.71,17.02,43655,0
+FONR.US,D,20240806,000000,16.78,17.36,16.55,16.58,7720,0
+FONR.US,D,20240807,000000,16.58,17,16.58,16.7,11566,0
+FONR.US,D,20240808,000000,16.73,16.89,16.71,16.88,3907,0
+FONR.US,D,20240809,000000,16.72,16.88,16.72,16.79,1496,0
+FONR.US,D,20240812,000000,16.75,16.813,16.57,16.57,7031,0
+FONR.US,D,20240813,000000,16.5,16.71,16.4,16.5,8748,0
+FONR.US,D,20240814,000000,16.5,16.75,16.34,16.75,5923,0
+FONR.US,D,20240815,000000,16.8,16.9,16.75,16.9,5742,0
+FONR.US,D,20240816,000000,16.95,16.99,16.815,16.88,6112,0
+FONR.US,D,20240819,000000,16.85,17.06,16.85,17.06,4853,0
+FONR.US,D,20240820,000000,17.05,17.09,16.95,16.96,4871,0
+FONR.US,D,20240821,000000,17,17.1,16.95,17.09,2711,0
+FONR.US,D,20240822,000000,16.96,17.13,16.96,17.13,5033,0
+FONR.US,D,20240823,000000,17.23,17.3,17.0001,17.25,14032,0
+FONR.US,D,20240826,000000,17.29,17.49,17.2715,17.35,14757,0
+FONR.US,D,20240827,000000,17.32,17.38,17.25,17.33,6508,0
+FONR.US,D,20240828,000000,17.25,17.46,17.25,17.33,10720,0
+FONR.US,D,20240829,000000,17.23,17.35,17.16,17.16,7201,0
+FONR.US,D,20240830,000000,17.22,17.4,17.22,17.39,8168,0
+FONR.US,D,20240903,000000,17.32,17.38,16.8,16.81,18020,0
+FONR.US,D,20240904,000000,16.81,16.89,16.19,16.47,10775,0
+FONR.US,D,20240905,000000,16.2,16.26,15.6,16.22,23063,0
+FONR.US,D,20240906,000000,16.29,16.675,16.1,16.49,23433,0
+FONR.US,D,20240909,000000,16.6,16.6,16.33,16.39,8130,0
+FONR.US,D,20240910,000000,16.3005,16.42,16.29,16.39,7512,0
+FONR.US,D,20240911,000000,16.24,16.41,16.2,16.41,5307,0
+FONR.US,D,20240912,000000,16.39,16.55,16.335,16.55,3488,0
+FONR.US,D,20240913,000000,16.43,16.84,16.43,16.82,3878,0
+FONR.US,D,20240916,000000,16.78,17.18,16.55,17.18,4561,0
+FONR.US,D,20240917,000000,17.09,17.8,17.09,17.55,39108,0
+FONR.US,D,20240918,000000,17.98,17.98,17.35,17.4,12065,0
+FONR.US,D,20240919,000000,17.51,17.51,17.33,17.4,6461,0
+FONR.US,D,20240920,000000,17.455,17.55,17.26,17.55,13345,0
+FONR.US,D,20240923,000000,17.2881,17.52,17.085,17.22,8761,0
+FONR.US,D,20240924,000000,17.1187,17.46,17.04,17.29,8619,0
+FONR.US,D,20240925,000000,17.35,17.59,17.35,17.54,11445,0
+FONR.US,D,20240926,000000,17.98,17.98,17.4601,17.77,13956,0
+FONR.US,D,20240927,000000,17.715,17.89,17.51,17.51,11779,0
+FONR.US,D,20240930,000000,17.3,17.3,15.75,16.19,96889,0
+FONR.US,D,20241001,000000,16.02,16.27,15.7,15.85,34016,0
+FONR.US,D,20241002,000000,16.0197,16.0197,15.418049,15.84,27147,0
+FONR.US,D,20241003,000000,15.51,15.9,15.51,15.9,17520,0
+FONR.US,D,20241004,000000,15.99,16.55,15.83,16.2,14262,0
+FONR.US,D,20241007,000000,16.25,16.29,15.85,16.06,23854,0
+FONR.US,D,20241008,000000,16.06,16.1399,15.85,15.85,12428,0
+FONR.US,D,20241009,000000,15.91,15.9429,15.76,15.8,18020,0
+FONR.US,D,20241010,000000,15.6656,15.75,15.3,15.51,26951,0
+FONR.US,D,20241011,000000,15.32,15.4965,15.1,15.2,33053,0
+FONR.US,D,20241014,000000,15.209,15.525,15.11,15.37,13194,0
+FONR.US,D,20241015,000000,15.39,15.99,15.39,15.64,13082,0
+FONR.US,D,20241016,000000,15.4802,15.62,15.22,15.44,14505,0
+FONR.US,D,20241017,000000,15.58,15.67,15.43,15.67,8638,0
+FONR.US,D,20241018,000000,15.426456,15.69,15.35,15.69,7200,0
+FONR.US,D,20241021,000000,15.73,15.75,15.43,15.43,15800,0
+FONR.US,D,20241022,000000,15.49,15.5865,15.3505,15.45,8106,0
+FONR.US,D,20241023,000000,15.6388,15.6388,15.34,15.53,11179,0
+FONR.US,D,20241024,000000,15.5,15.5,15.27,15.36,17504,0
+FONR.US,D,20241025,000000,15.3925,15.3925,15.19,15.22,9314,0
+FONR.US,D,20241028,000000,15.18,15.49,15.172,15.39,9218,0
+FONR.US,D,20241029,000000,15.21,15.3799,15.12,15.3,8463,0
+FONR.US,D,20241030,000000,15.22,15.497,15.22,15.49,7465,0
+FONR.US,D,20241031,000000,15.26,15.48,15.2,15.2,16644,0
+FONR.US,D,20241101,000000,15.21,15.365,15.15,15.26,7032,0
+FONR.US,D,20241104,000000,15.13,15.26,14.51,14.55,36031,0
+FONR.US,D,20241105,000000,14.55,15.48,14.445,15.48,20385,0
+FONR.US,D,20241106,000000,16.07,16.07,15.0401,15.35,27406,0
+FONR.US,D,20241107,000000,15.22,15.31,15.01,15.13,22117,0
+FONR.US,D,20241108,000000,15,15.17,14.88,15.03,14136,0
+FONR.US,D,20241111,000000,14.83,15.115,14.7753,14.93,27040,0
+FONR.US,D,20241112,000000,15.39,16.025,15.39,15.44,73202,0
+FONR.US,D,20241113,000000,15.39,15.8599,15.39,15.72,24227,0
+FONR.US,D,20241114,000000,15.63,15.65,15.4,15.49,19646,0
+FONR.US,D,20241115,000000,15.44,15.4899,14.95,15.03,42239,0
+FONR.US,D,20241118,000000,15.2,15.2,14.853,14.87,18814,0
+FONR.US,D,20241119,000000,14.97,14.97,14.76,14.76,20334,0
+FONR.US,D,20241120,000000,14.8,14.89,14.695,14.89,12579,0
+FONR.US,D,20241121,000000,14.9,16.45,14.89,16.45,45205,0
+FONR.US,D,20241122,000000,16.35,17.1499,15.8638,16.44,43787,0
+FONR.US,D,20241125,000000,16.6905,16.7,16.42,16.42,36346,0
+FONR.US,D,20241126,000000,16.42,16.45,16.1,16.45,10574,0
+FONR.US,D,20241127,000000,16.59,16.59,16.35,16.39,11404,0
+FONR.US,D,20241129,000000,16.44,16.57,16.42,16.47,4665,0
+FONR.US,D,20241202,000000,16.47,16.47,16.0101,16.07,15440,0
+FONR.US,D,20241203,000000,16.06,16.22,15.63,16.09,24639,0
+FONR.US,D,20241204,000000,16.0899,16.38,15.8537,16.25,9886,0
+FONR.US,D,20241205,000000,16.2332,16.3499,15.822,15.84,6656,0
+FONR.US,D,20241206,000000,15.988,16.03,15.82,15.99,7022,0
+FONR.US,D,20241209,000000,15.99,16.06,15.51,15.54,14969,0
+FONR.US,D,20241210,000000,15.57,15.8672,15.11,15.36,14944,0
+FONR.US,D,20241211,000000,15.31,15.66,15.31,15.56,11703,0
+FONR.US,D,20241212,000000,15.53,15.71,15.4,15.71,10109,0
+FONR.US,D,20241213,000000,15.6,15.6,15.3615,15.53,6581,0
+FONR.US,D,20241216,000000,15.58,15.74,15.3,15.74,26472,0
+FONR.US,D,20241217,000000,15.59,15.73,15.21,15.29,19853,0
+FONR.US,D,20241218,000000,15.596,15.64,15.1,15.11,16026,0
+FONR.US,D,20241219,000000,15.12,15.205,14.99,15.11,9122,0
+FONR.US,D,20241220,000000,15.2399,15.2399,15.01,15.14,10318,0
+FONR.US,D,20241223,000000,15.02,15.23,14.97,14.97,10625,0
+FONR.US,D,20241224,000000,15.1,15.11,15.1,15.1,1519,0
+FONR.US,D,20241226,000000,15.1443,15.36,15.09,15.3,6447,0
+FONR.US,D,20241227,000000,15.3,15.44,14.53,14.95,21270,0
+FONR.US,D,20241230,000000,15.03,15.1,14.98,14.98,6015,0
+FONR.US,D,20241231,000000,15.08,15.165,14.97,15.14,10405,0
+FONR.US,D,20250102,000000,15.28,15.28,14.95,15.1,14371,0
+FONR.US,D,20250103,000000,15.17,15.25,15.02,15.02,4812,0
+FONR.US,D,20250106,000000,15.2,15.4875,15.2,15.34,8004,0
+FONR.US,D,20250107,000000,15.34,15.51,15.18,15.18,9004,0
+FONR.US,D,20250108,000000,15.15,15.4,15.15,15.4,6147,0
+FONR.US,D,20250110,000000,15.23,15.45,15.2,15.23,7936,0
+FONR.US,D,20250113,000000,15.14,15.43,15.12,15.13,9514,0
+FONR.US,D,20250114,000000,15.12,15.3343,15.12,15.16,3251,0
+FONR.US,D,20250115,000000,15.0283,15.34,15.0283,15.22,5595,0
+FONR.US,D,20250116,000000,15.3865,15.3999,15.2,15.28,10507,0
+FONR.US,D,20250117,000000,15.28,15.3926,15.21,15.22,17450,0
+FONR.US,D,20250121,000000,15.07,15.3711,15.067,15.2,13467,0
+FONR.US,D,20250122,000000,15.15,15.5,15.14,15.4,15392,0
+FONR.US,D,20250123,000000,15.5,15.61,15.1244,15.61,14627,0
+FONR.US,D,20250124,000000,15.69,16.0999,15.5352,16,14177,0
+FONR.US,D,20250127,000000,15.89,15.9723,15.6372,15.86,11228,0
+FONR.US,D,20250128,000000,15.75,15.98,15.65,15.74,3560,0
+FONR.US,D,20250129,000000,15.7625,16.16,15.7625,16.16,12705,0
+FONR.US,D,20250130,000000,16.17,16.2327,15.82,15.83,10531,0
+FONR.US,D,20250131,000000,15.76,16.1502,15.75,15.75,18198,0
+FONR.US,D,20250203,000000,15.51,15.76,15.5,15.53,13929,0
+FONR.US,D,20250204,000000,15.6928,15.6928,15.55,15.66,2687,0
+FONR.US,D,20250205,000000,15.7,16.25,15.65,16.2,19957,0
+FONR.US,D,20250206,000000,16.15,16.23,15.925,16.02,47959,0
+FONR.US,D,20250207,000000,16.03,16.03,15.6,15.6,16650,0
+FONR.US,D,20250210,000000,15.74,16.1018,15.71,16.01,16983,0
+FONR.US,D,20250211,000000,15.9695,16.5,15.9695,16.26,15980,0
+FONR.US,D,20250212,000000,16.12,16.52,16.12,16.2,11476,0
+FONR.US,D,20250213,000000,16.01,17.62,16,16.41,47871,0
+FONR.US,D,20250214,000000,16.34,16.84,16.25,16.25,6403,0
+FONR.US,D,20250218,000000,15.8,15.9128,14.95,15.05,48517,0
+FONR.US,D,20250219,000000,15.2008,15.2008,14.83,15.04,16019,0
+FONR.US,D,20250220,000000,15.185,15.185,14.63,14.71,15471,0
+FONR.US,D,20250221,000000,14.79,15.01,14.75,14.7505,6903,0
+FONR.US,D,20250224,000000,14.7633,14.865,14.69,14.865,11218,0
+FONR.US,D,20250225,000000,14.875,14.88,14.56,14.56,7453,0
+FONR.US,D,20250226,000000,14.56,14.8366,14.55,14.82,13962,0
+FONR.US,D,20250227,000000,14.82,14.8597,14.5829,14.65,5549,0
+FONR.US,D,20250228,000000,14.68,14.94,14.55,14.94,15156,0
+FONR.US,D,20250303,000000,14.98,15.1175,14.57,14.57,14893,0
+FONR.US,D,20250304,000000,14.57,14.8674,14.5,14.5,35532,0
+FONR.US,D,20250305,000000,14.655,14.69,14.44,14.44,6448,0
+FONR.US,D,20250306,000000,14.576,14.68,14.44,14.51,6138,0
+FONR.US,D,20250307,000000,14.4,14.515,14.09,14.09,6657,0
+FONR.US,D,20250310,000000,14.1,14.25,13.55,13.56,20262,0
+FONR.US,D,20250311,000000,13.66,13.66,13.27,13.27,17717,0
+FONR.US,D,20250312,000000,13.445,13.56,13.32,13.56,18038,0
+FONR.US,D,20250313,000000,13.57,13.79,13.57,13.78,12854,0
+FONR.US,D,20250314,000000,13.7,13.98,13.55,13.82,12005,0
+FONR.US,D,20250317,000000,13.9,14.13,13.9,13.98,6528,0
+FONR.US,D,20250318,000000,13.8,14.215,13.8,14.02,15372,0
+FONR.US,D,20250319,000000,14.11,14.3,13.86,13.86,9342,0
+FONR.US,D,20250320,000000,13.7,14.0619,13.7,13.81,8177,0
+FONR.US,D,20250321,000000,13.93,13.93,13.71,13.84,4540,0
+FONR.US,D,20250324,000000,13.75,13.9855,13.72,13.72,2760,0
+FONR.US,D,20250325,000000,13.59,13.7,13.5,13.5,5739,0
+FONR.US,D,20250326,000000,13.5,14,13.5,13.91,5930,0
+FONR.US,D,20250327,000000,13.86,14.14,13.8246,14.14,4210,0
+FONR.US,D,20250328,000000,13.924,14.13,13.86,13.9,7505,0
+FONR.US,D,20250331,000000,13.78,14.0901,13.7598,14.01,7583,0
+FONR.US,D,20250401,000000,14.1,14.19,13.51,13.56,11239,0
+FONR.US,D,20250402,000000,13.5453,13.645,13.5,13.54,5976,0
+FONR.US,D,20250403,000000,13.49,13.95,13.49,13.8,4442,0
+FONR.US,D,20250404,000000,13.62,13.7893,13.38,13.38,7418,0
+FONR.US,D,20250407,000000,13.14,13.8405,13,13,20215,0
+FONR.US,D,20250408,000000,13.25,13.35,12.55,12.57,26010,0
+FONR.US,D,20250409,000000,12.52,12.84,12.3036,12.56,19765,0
+FONR.US,D,20250410,000000,12.59,12.6,12.27,12.36,7804,0
+FONR.US,D,20250411,000000,12.47,12.529,12.1,12.1,12293,0
+FONR.US,D,20250414,000000,12.25,12.32,12.07,12.07,16105,0
+FONR.US,D,20250415,000000,12.18,12.5165,12.11,12.14,9131,0
+FONR.US,D,20250416,000000,12.26,12.3613,12.06,12.06,6288,0
+FONR.US,D,20250417,000000,12.17,12.275,12.06,12.25,15162,0
+FONR.US,D,20250421,000000,12.27,12.3351,12.09,12.16,11587,0
+FONR.US,D,20250422,000000,12.29,12.32,12.05,12.075,42894,0
+FONR.US,D,20250423,000000,12.23,12.471,12.02,12.2,46146,0
+FONR.US,D,20250424,000000,12.26,12.42,12.18,12.2,11266,0
+FONR.US,D,20250425,000000,12.25,12.3021,12.02,12.02,9473,0
+FONR.US,D,20250428,000000,12.1,12.25,12,12.24,19249,0
+FONR.US,D,20250429,000000,12.185,12.5,12.13,12.49,10885,0
+FONR.US,D,20250430,000000,12.46,12.57,12.35,12.55,16668,0
+FONR.US,D,20250501,000000,12.56,12.58,12.2945,12.3,7148,0
+FONR.US,D,20250502,000000,12.5,12.5,12.3,12.31,4390,0
+FONR.US,D,20250505,000000,12.28,12.4096,12.2,12.2,12290,0
+FONR.US,D,20250506,000000,12.2,12.2504,12.14,12.17,4698,0
+FONR.US,D,20250507,000000,12.28,12.31,12.17,12.31,6382,0
+FONR.US,D,20250508,000000,12.3204,12.55,12.26,12.55,10854,0
+FONR.US,D,20250509,000000,12.43,12.75,12.39,12.39,8581,0
+FONR.US,D,20250512,000000,12.5,12.6678,12.3601,12.37,12282,0
+FONR.US,D,20250513,000000,12.6432,12.6432,12.32,12.32,12868,0
+FONR.US,D,20250514,000000,12.31,12.43,12.24,12.24,10125,0
+FONR.US,D,20250515,000000,12.73,13.7965,12.63,13.54,87365,0
+FONR.US,D,20250516,000000,13.33,13.8,12.9,12.9,103032,0
+FONR.US,D,20250519,000000,13,13.7299,13,13.51,76146,0
+FONR.US,D,20250520,000000,13.73,14.26,13.61,14.125,68214,0
+FONR.US,D,20250521,000000,14,14.4,13.7,13.7,27187,0
+FONR.US,D,20250522,000000,13.8,14,13.56,13.96,23347,0
+FONR.US,D,20250523,000000,13.73,14.13,13.33,14.13,109275,0
+FONR.US,D,20250527,000000,13.98,14.47,13.7,14.27,161550,0
+FONR.US,D,20250528,000000,14.22,14.59,14.16,14.35,83537,0
+FONR.US,D,20250529,000000,14.33,14.54,14.25,14.4,19754,0
+FONR.US,D,20250530,000000,14.31,14.5,14.2,14.5,15580,0
+FONR.US,D,20250602,000000,14.5,14.6366,14.41,14.5,6309,0
+FONR.US,D,20250603,000000,14.5,14.64,14.37,14.52,17307,0
+FONR.US,D,20250604,000000,14.44,14.45,14.3035,14.45,7981,0
+FONR.US,D,20250605,000000,14.41,14.5,14.2,14.5,16002,0
+FONR.US,D,20250606,000000,14.5764,14.58,14.26,14.485,10046,0
+FONR.US,D,20250609,000000,14.49,14.49,14.21,14.38,23944,0
+FONR.US,D,20250610,000000,14.5,15,14.415,14.85,9734,0
+FONR.US,D,20250611,000000,14.98,14.98,14.26,14.51,22208,0
+FONR.US,D,20250612,000000,14.525,14.525,14.1,14.5,28499,0
+FONR.US,D,20250613,000000,14.415,14.55,14.39,14.55,5141,0
+FONR.US,D,20250616,000000,14.28,14.6,14.21,14.21,16665,0
+FONR.US,D,20250617,000000,14.31,14.3576,13.97,14.08,12602,0
+FONR.US,D,20250618,000000,14,14.2935,13.8,14.06,17800,0
+FONR.US,D,20250620,000000,14.12,14.2359,13.62,14.18,20778,0
+FONR.US,D,20250623,000000,14.18,14.356,13.9592,14.115,29306,0
+FONR.US,D,20250624,000000,14.29,14.46,13.74,14.15,51540,0
+FONR.US,D,20250625,000000,14.18,14.34,13.77,14.15,12919,0
+FONR.US,D,20250626,000000,14.21,14.42,14.21,14.42,6597,0
+FONR.US,D,20250627,000000,14.21,14.88,14.16,14.88,18182,0
+FONR.US,D,20250630,000000,14.88,14.96,14.718,14.96,24747,0
+FONR.US,D,20250701,000000,14.9,15.95,14.7706,15.62,55571,0
+FONR.US,D,20250702,000000,15.59,15.59,14.98,15.41,28744,0
+FONR.US,D,20250703,000000,15.32,15.85,15.32,15.6,14447,0
+FONR.US,D,20250707,000000,15.48,15.79,15.33,15.46,20185,0
+FONR.US,D,20250708,000000,15.62,15.8077,15.48,15.59,14715,0
+FONR.US,D,20250709,000000,15.7,15.7,15.3035,15.46,14154,0
+FONR.US,D,20250710,000000,15.96,16.28,15.67,16.14,89515,0
+FONR.US,D,20250711,000000,16.1,16.1,15.81,15.85,43778,0
+FONR.US,D,20250714,000000,16,16.515,16,16.31,54716,0
+FONR.US,D,20250715,000000,16.43,16.43,15.96,16,39179,0
+FONR.US,D,20250716,000000,16.17,16.235,15.8,16.09,44791,0
+FONR.US,D,20250717,000000,16.11,16.3041,15.8632,15.92,19323,0
+FONR.US,D,20250718,000000,16.1,16.18,15.9,16.005,51031,0
+FONR.US,D,20250721,000000,16.27,16.44,16,16.02,31769,0
+FONR.US,D,20250722,000000,15.9222,16.11,15.9222,15.96,30420,0
+FONR.US,D,20250723,000000,16.07,16.22,16.02,16.22,25831,0
+FONR.US,D,20250724,000000,15.9101,16.15,15.85,15.87,15232,0
+FONR.US,D,20250725,000000,16,16.15,15.93,16.07,30825,0
+FONR.US,D,20250728,000000,15.99,16.0748,15.96,15.96,10612,0
+FONR.US,D,20250729,000000,15.86,16.03,15.84,15.92,17341,0
+FONR.US,D,20250730,000000,15.89,15.89,15.75,15.77,13794,0
+FONR.US,D,20250731,000000,15.62,15.77,15.57,15.61,16259,0
+FONR.US,D,20250801,000000,15.6,15.73,15.52,15.64,14549,0
+FONR.US,D,20250804,000000,15.61,15.61,15.25,15.36,47815,0
+FONR.US,D,20250805,000000,15.33,15.81,15.33,15.725,26327,0
+FONR.US,D,20250806,000000,15.72,16,15.72,15.94,11558,0
+FONR.US,D,20250807,000000,15.975,16.1,15.73,15.79,10625,0
+FONR.US,D,20250808,000000,15.85,15.8891,15.41,15.41,12025,0
+FONR.US,D,20250811,000000,15.42,15.6208,15.2,15.2,16200,0
+FONR.US,D,20250812,000000,15.28,15.45,15.06,15.11,40133,0
+FONR.US,D,20250813,000000,15.13,15.255,15.12,15.24,19125,0
+FONR.US,D,20250814,000000,15.1676,15.2399,15.13,15.17,4168,0
+FONR.US,D,20250815,000000,15.2,15.21,15.1,15.1,8668,0
+FONR.US,D,20250818,000000,15.22,15.22,15.08,15.09,5055,0
+FONR.US,D,20250819,000000,15.12,15.17,15.11,15.11,7221,0
+FONR.US,D,20250820,000000,15.11,15.16,15.07,15.12,7949,0
+FONR.US,D,20250821,000000,15.11,15.23,15.11,15.215,6872,0
+FONR.US,D,20250822,000000,15.22,15.44,15.15,15.24,11386,0
+FONR.US,D,20250825,000000,15.2,15.44,15.2,15.39,5563,0
+FONR.US,D,20250826,000000,15.38,15.64,15.38,15.4,8594,0
+FONR.US,D,20250827,000000,15.51,15.8552,15.505,15.82,12962,0
+FONR.US,D,20250828,000000,15.89,15.89,15.74,15.88,7807,0
+FONR.US,D,20250829,000000,15.8,15.98,15.75,15.98,6777,0
+FONR.US,D,20250902,000000,15.87,15.87,15.5,15.5,9283,0
+FONR.US,D,20250903,000000,15.55,15.74,15.4001,15.49,14294,0
+FONR.US,D,20250904,000000,15.4462,15.65,15.4462,15.65,4572,0
+FONR.US,D,20250905,000000,15.64,15.74,15.58,15.6,7218,0
+FONR.US,D,20250908,000000,15.64,15.75,15.6,15.6,6427,0
+FONR.US,D,20250909,000000,15.6,15.745,15.42,15.58,25286,0
+FONR.US,D,20250910,000000,15.6,15.81,15.5025,15.78,6910,0
+FONR.US,D,20250911,000000,15.6212,15.8799,15.5838,15.7,2663,0
+FONR.US,D,20250912,000000,15.79,15.81,15.65,15.69,8116,0
+FONR.US,D,20250915,000000,15.6,15.77,15.44,15.51,19039,0
+FONR.US,D,20250916,000000,15.5,15.79,15.285,15.47,19063,0
+FONR.US,D,20250917,000000,15.22,15.4645,15.192,15.4,10794,0
+FONR.US,D,20250918,000000,15.3168,15.51,15.29,15.51,11477,0
+FONR.US,D,20250919,000000,15.4,15.545,15.14,15.14,13594,0
+FONR.US,D,20250922,000000,15.12,15.4,15.12,15.2,13359,0
+FONR.US,D,20250923,000000,15.25,15.54,15.25,15.3,5800,0
+FONR.US,D,20250924,000000,15.2176,15.35,15.2176,15.24,6375,0
+FONR.US,D,20250925,000000,15.15,15.5,15.15,15.22,2793,0
+FONR.US,D,20250926,000000,15.13,15.44,15.13,15.36,10356,0
+FONR.US,D,20250929,000000,15.36,15.37,15.14,15.15,9557,0
+FONR.US,D,20250930,000000,15.12,15.22,15.06,15.06,5382,0
+FONR.US,D,20251001,000000,15.15,16.45,15.15,16.3,115977,0
+FONR.US,D,20251002,000000,16.16,16.245,15.85,16.07,12978,0
+FONR.US,D,20251003,000000,16.1097,16.24,16.03,16.08,5053,0
+FONR.US,D,20251006,000000,16.14,16.2525,16,16,7942,0
+FONR.US,D,20251007,000000,16.099,16.099,15.68,15.89,16898,0
+FONR.US,D,20251008,000000,15.77,15.814,15.7118,15.74,9803,0
+FONR.US,D,20251009,000000,15.66,15.717,15.5,15.5,16290,0
+FONR.US,D,20251010,000000,15.6617,15.6617,15.55,15.62,3051,0
+FONR.US,D,20251013,000000,15.684,15.725,15.5,15.5,6247,0
+FONR.US,D,20251014,000000,15.68,15.845,15.6,15.845,5724,0
+FONR.US,D,20251015,000000,15.68,16,15.555,15.7,6392,0
+FONR.US,D,20251016,000000,15.52,15.67,15.52,15.63,3490,0
+FONR.US,D,20251017,000000,15.6024,15.6024,15.5,15.5,16112,0
+FONR.US,D,20251020,000000,15.49,15.55,15.1527,15.23,15897,0
+FONR.US,D,20251021,000000,15.375,15.715,15.375,15.58,38848,0
+FONR.US,D,20251022,000000,15.59,15.640165,15.41,15.5,40805,0
+FONR.US,D,20251023,000000,15.42,15.495,15.4,15.4,9224,0
+FONR.US,D,20251024,000000,15.4,15.7949,15.2102,15.46,14185,0
+FONR.US,D,20251027,000000,15.45,15.51,15.33,15.33,12275,0
+FONR.US,D,20251028,000000,15.3,15.6,15.3,15.39,1877,0
+FONR.US,D,20251029,000000,15.45,15.45,15.18,15.33,7600,0
+FONR.US,D,20251030,000000,15.3,15.3468,15.15,15.2,16300,0
+FONR.US,D,20251031,000000,15.15,15.23,14.88,15.23,9145,0
+FONR.US,D,20251103,000000,15,15.1033,15,15.02,16079,0
+FONR.US,D,20251104,000000,15.005,15.13,14.77,14.87,29122,0
+FONR.US,D,20251105,000000,14.77,14.8999,14.71,14.75,20100,0
+FONR.US,D,20251106,000000,14.67,14.9739,14.67,14.77,11518,0
+FONR.US,D,20251107,000000,14.8,14.8,14.67,14.7,14436,0
+FONR.US,D,20251110,000000,14.88,15.3,14.8,14.97,86921,0
+FONR.US,D,20251111,000000,14.73,15.1,14.73,14.8,18971,0
+FONR.US,D,20251112,000000,14.958,14.9717,14.85,14.85,13121,0
+FONR.US,D,20251113,000000,14.96,15,14.6701,14.73,39574,0
+FONR.US,D,20251114,000000,14.67,14.98,14.66,14.71,42714,0
+FONR.US,D,20251117,000000,14.71,14.86,14.378,14.39,34045,0
+FONR.US,D,20251118,000000,14.37,14.5899,14.25,14.25,20834,0
+FONR.US,D,20251119,000000,14.43,14.5899,14.17,14.36,13908,0
+FONR.US,D,20251120,000000,14.4997,14.4997,14.18,14.38,15209,0
+FONR.US,D,20251121,000000,14.1901,14.5,14.1901,14.29,17726,0
+FONR.US,D,20251124,000000,14.41,14.4949,14.07,14.07,48232,0
+FONR.US,D,20251125,000000,14.08,14.379,14.08,14.2,37310,0
+FONR.US,D,20251126,000000,14.08,14.4077,14.07,14.07,26921,0
+FONR.US,D,20251128,000000,14.19,14.19,13.9,14.03,33911,0
+FONR.US,D,20251201,000000,14.03,14.38,13.9,14.22,106088,0
+FONR.US,D,20251202,000000,14.22,14.43,14.22,14.39,28912,0
+FONR.US,D,20251203,000000,14.55,14.6,14.45,14.46,40201,0
+FONR.US,D,20251204,000000,14.42,14.715,14.39,14.645,42130,0
+FONR.US,D,20251205,000000,14.59,14.645,14.49,14.61,19774,0
+FONR.US,D,20251208,000000,14.67,14.675,14.31,14.32,26040,0
+FONR.US,D,20251209,000000,14.31,14.38,14.1401,14.25,28782,0
+FONR.US,D,20251210,000000,14.29,14.815,14.29,14.78,31723,0
+FONR.US,D,20251211,000000,14.7831,14.88,14.6602,14.86,24064,0
+FONR.US,D,20251212,000000,14.9099,14.91,14.74,14.75,16970,0
+FONR.US,D,20251215,000000,14.75,14.905,14.6301,14.75,10666,0
+FONR.US,D,20251216,000000,14.73,14.81,14.35,14.35,46683,0
+FONR.US,D,20251217,000000,14.46,14.89,14.4,14.77,36674,0
+FONR.US,D,20251218,000000,14.84,15.19,14.84,15.06,29161,0
+FONR.US,D,20251219,000000,15.155,15.155,14.87,14.94,12536,0
+FONR.US,D,20251222,000000,15.09,15.09,14.8523,14.86,8804,0
+FONR.US,D,20251223,000000,14.85,14.945,14.5,14.52,27555,0
+FONR.US,D,20251224,000000,14.62,14.62,14.48,14.53,8552,0
+FONR.US,D,20251226,000000,14.61,14.61,14.42,14.45,22526,0
+FONR.US,D,20251229,000000,14.5,14.67,14.4001,14.66,131149,0
+FONR.US,D,20251230,000000,18.71,18.86,18.58,18.6,1135705,0
+FONR.US,D,20251231,000000,18.6,18.62,18.55,18.56,201435,0
+FONR.US,D,20260102,000000,18.56,18.57,18.5,18.515,455115,0
+FONR.US,D,20260105,000000,18.52,18.54,18.5,18.51,277574,0
+FONR.US,D,20260106,000000,18.5,18.55,18.495,18.54,86237,0
+FONR.US,D,20260107,000000,18.54,18.55,18.52,18.54,34894,0
+FONR.US,D,20260108,000000,18.53,18.57,18.53,18.56,83944,0
+FONR.US,D,20260109,000000,18.56,18.6,18.55,18.55,45848,0
+FONR.US,D,20260112,000000,18.55,18.62,18.55,18.59,96029,0
+FONR.US,D,20260113,000000,18.6,18.61,18.56,18.6,117709,0
+FONR.US,D,20260114,000000,18.61,18.63,18.6,18.61,42748,0
+FONR.US,D,20260115,000000,18.61,18.67,18.6,18.64,86556,0
+FONR.US,D,20260116,000000,18.62,18.642,18.62,18.635,74463,0
+FONR.US,D,20260120,000000,18.64,18.75,18.62,18.73,162375,0
+FONR.US,D,20260121,000000,18.7,18.75,18.66,18.69,86043,0
+FONR.US,D,20260122,000000,18.72,18.72,18.62,18.62,85476,0
+FONR.US,D,20260123,000000,18.62,18.63,18.6,18.61,71264,0
+FONR.US,D,20260126,000000,18.64,18.65,18.605,18.63,11372,0
+FONR.US,D,20260127,000000,18.65,18.67,18.6,18.65,42039,0
+FONR.US,D,20260128,000000,18.64,18.66,18.64,18.66,24855,0
+FONR.US,D,20260129,000000,18.62,18.67,18.62,18.65,46836,0
+FONR.US,D,20260130,000000,18.62,18.65,18.62,18.64,11387,0
+FONR.US,D,20260202,000000,18.63,18.64,18.6,18.62,31721,0
+FONR.US,D,20260203,000000,18.68,18.68,18.6,18.61,42701,0
+FONR.US,D,20260204,000000,18.62,18.64,18.52,18.52,136266,0
+FONR.US,D,20260205,000000,18.6,18.6,18.51,18.53,77375,0
+FONR.US,D,20260206,000000,18.54,18.57,18.49,18.56,175405,0
+FONR.US,D,20260209,000000,18.56,18.71,18.54,18.71,101894,0
+FONR.US,D,20260210,000000,18.65,18.73,18.55,18.71,120547,0
+FONR.US,D,20260211,000000,18.71,18.71,18.56,18.58,42135,0
+FONR.US,D,20260212,000000,18.59,18.59,18.54,18.54,71984,0
+FONR.US,D,20260213,000000,18.54,18.56,18.53,18.55,79644,0
+FONR.US,D,20260217,000000,18.56,18.58,18.53,18.54,189473,0
+FONR.US,D,20260218,000000,18.55,18.56,18.51,18.515,57384,0
diff --git a/daily/us/nasdaq stocks/1/fosl.us.txt b/daily/us/nasdaq stocks/1/fosl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..12ffd46d29f4d146fc10ab45460562eff3d9d779
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fosl.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FOSL.US,D,20050225,000000,25.75,26.4,25.75,25.9,604080,0
+FOSL.US,D,20050228,000000,25.71,26.29,25.7,25.8,916494,0
+FOSL.US,D,20050301,000000,25.75,26,25.37,25.93,1264022,0
+FOSL.US,D,20050302,000000,25.92,26.5,25.9,26,739531,0
+FOSL.US,D,20050303,000000,26.23,26.3,25.86,25.95,694148,0
+FOSL.US,D,20050304,000000,26.08,26.37,25.91,26.21,545328,0
+FOSL.US,D,20050307,000000,26.22,26.43,26.13,26.23,242552,0
+FOSL.US,D,20050308,000000,26.2,26.38,25.65,25.77,344705,0
+FOSL.US,D,20050309,000000,25.71,26.86,25.64,26.47,774266,0
+FOSL.US,D,20050310,000000,26.45,26.5,26,26.07,364137,0
+FOSL.US,D,20050311,000000,25.98,26.3,25.95,26.05,311118,0
+FOSL.US,D,20050314,000000,26,26.44,25.92,26,318059,0
+FOSL.US,D,20050315,000000,25.93,26.44,25.93,26.12,180140,0
+FOSL.US,D,20050316,000000,26.12,26.19,25.72,26.01,315349,0
+FOSL.US,D,20050317,000000,25.92,26.45,25.76,26.13,415878,0
+FOSL.US,D,20050318,000000,26.03,26.07,25.25,25.39,1065338,0
+FOSL.US,D,20050321,000000,25.64,25.64,25.1,25.27,272909,0
+FOSL.US,D,20050322,000000,25.31,25.31,25,25.18,323847,0
+FOSL.US,D,20050323,000000,25,25.36,24.7,25.2,269080,0
+FOSL.US,D,20050324,000000,25.16,25.57,24.9,25.3,346177,0
+FOSL.US,D,20050328,000000,25.15,25.85,24.98,25.01,454769,0
+FOSL.US,D,20050329,000000,24.92,25.03,23.97,24.12,432561,0
+FOSL.US,D,20050330,000000,24.24,25.82,24.21,25.66,634248,0
+FOSL.US,D,20050331,000000,25.55,25.96,25.5,25.93,430862,0
+FOSL.US,D,20050401,000000,25.92,26.01,24.8,25.21,583579,0
+FOSL.US,D,20050404,000000,25.12,25.36,24.86,25.21,158898,0
+FOSL.US,D,20050405,000000,25.19,25.85,25.14,25.56,225743,0
+FOSL.US,D,20050406,000000,25.5,25.91,25.43,25.43,281740,0
+FOSL.US,D,20050407,000000,25.4,25.9,25.29,25.6,236453,0
+FOSL.US,D,20050408,000000,25.54,25.91,25.31,25.43,159812,0
+FOSL.US,D,20050411,000000,25.4,25.61,24.93,25.38,277031,0
+FOSL.US,D,20050412,000000,25.38,25.63,24.95,25.55,234625,0
+FOSL.US,D,20050413,000000,25.48,25.82,25.18,25.18,246837,0
+FOSL.US,D,20050414,000000,25.15,25.5,24.9,25.32,282092,0
+FOSL.US,D,20050415,000000,25.13,25.13,24.35,24.51,435318,0
+FOSL.US,D,20050418,000000,24.65,24.85,24.3,24.77,337503,0
+FOSL.US,D,20050419,000000,24.93,25.32,24.72,25.14,178465,0
+FOSL.US,D,20050420,000000,24.98,25.16,24.08,24.16,327290,0
+FOSL.US,D,20050421,000000,24.29,25.04,24.29,24.8,271889,0
+FOSL.US,D,20050422,000000,24.69,24.71,23.61,23.68,534336,0
+FOSL.US,D,20050425,000000,23.67,24.43,23.67,24.14,232546,0
+FOSL.US,D,20050426,000000,24.04,24.45,23.62,23.65,244351,0
+FOSL.US,D,20050427,000000,23.59,24.06,23.48,23.92,152736,0
+FOSL.US,D,20050428,000000,23.93,23.96,23.2,23.37,203361,0
+FOSL.US,D,20050429,000000,23.38,23.57,22.88,23.26,512554,0
+FOSL.US,D,20050502,000000,23.41,23.48,23,23.25,419943,0
+FOSL.US,D,20050503,000000,23.02,23.72,23.02,23.42,256472,0
+FOSL.US,D,20050504,000000,23.49,23.55,23.21,23.44,436462,0
+FOSL.US,D,20050505,000000,23.36,24.15,23.11,23.89,588124,0
+FOSL.US,D,20050506,000000,23.78,24.18,23.78,24.1,238466,0
+FOSL.US,D,20050509,000000,24.17,24.74,24.03,24.67,607516,0
+FOSL.US,D,20050510,000000,20.35,21.55,18.9,19.05,9740788,0
+FOSL.US,D,20050511,000000,19.45,20.99,19.31,20.8,2917290,0
+FOSL.US,D,20050512,000000,20.73,20.85,19.94,20.04,1071704,0
+FOSL.US,D,20050513,000000,20.31,20.31,19.63,19.83,815616,0
+FOSL.US,D,20050516,000000,20,20.05,19.63,20,410717,0
+FOSL.US,D,20050517,000000,20.02,20.21,19.87,20.03,481095,0
+FOSL.US,D,20050518,000000,19.99,20.77,19.97,20.7,556605,0
+FOSL.US,D,20050519,000000,20.69,21.11,20.32,21.02,411680,0
+FOSL.US,D,20050520,000000,20.91,21.23,20.74,21.01,447743,0
+FOSL.US,D,20050523,000000,21.18,21.23,20.82,20.9,405637,0
+FOSL.US,D,20050524,000000,20.79,21.15,20.6,21.01,409221,0
+FOSL.US,D,20050525,000000,20.86,21.19,20.86,21.05,253104,0
+FOSL.US,D,20050526,000000,21.24,21.37,21.04,21.35,329554,0
+FOSL.US,D,20050527,000000,21.42,21.48,21.18,21.35,229450,0
+FOSL.US,D,20050531,000000,21.44,21.56,21.16,21.35,519388,0
+FOSL.US,D,20050601,000000,21.25,21.97,21.25,21.86,400029,0
+FOSL.US,D,20050602,000000,21.75,21.99,21.3,21.35,830322,0
+FOSL.US,D,20050603,000000,21.26,21.97,21.26,21.74,530057,0
+FOSL.US,D,20050606,000000,21.71,21.93,21.6,21.61,260365,0
+FOSL.US,D,20050607,000000,21.56,22.56,21.56,21.96,659567,0
+FOSL.US,D,20050608,000000,21.97,22.13,21.63,21.68,308521,0
+FOSL.US,D,20050609,000000,21.71,21.91,21.39,21.76,251718,0
+FOSL.US,D,20050610,000000,21.84,22.05,21.56,21.79,204553,0
+FOSL.US,D,20050613,000000,21.83,22.04,21.52,21.93,263217,0
+FOSL.US,D,20050614,000000,21.83,22,21.66,21.99,250627,0
+FOSL.US,D,20050615,000000,22,22,21.55,21.72,479589,0
+FOSL.US,D,20050616,000000,21.7,22.16,21.64,22,238477,0
+FOSL.US,D,20050617,000000,22.06,22.17,21.53,21.55,353804,0
+FOSL.US,D,20050620,000000,21.65,22,21.4,21.94,220495,0
+FOSL.US,D,20050621,000000,22.03,22.15,21.74,22.15,704609,0
+FOSL.US,D,20050622,000000,22.18,22.18,21.71,21.82,801257,0
+FOSL.US,D,20050623,000000,21.79,22.11,21.6,21.83,381944,0
+FOSL.US,D,20050624,000000,21.84,21.88,21.07,21.19,3051193,0
+FOSL.US,D,20050627,000000,21.16,21.46,21.15,21.32,386669,0
+FOSL.US,D,20050628,000000,21.27,21.77,21.24,21.41,442436,0
+FOSL.US,D,20050629,000000,21.52,21.69,21.32,21.37,493139,0
+FOSL.US,D,20050630,000000,21.42,23.07,21.41,22.7,1447648,0
+FOSL.US,D,20050701,000000,22.74,23.7,22.74,23.27,985138,0
+FOSL.US,D,20050705,000000,23.21,24.04,22.89,24,710206,0
+FOSL.US,D,20050706,000000,23.95,24.1,23.56,23.73,1115509,0
+FOSL.US,D,20050707,000000,23.59,23.82,23.36,23.5,615669,0
+FOSL.US,D,20050708,000000,23.54,23.78,23.41,23.5,399292,0
+FOSL.US,D,20050711,000000,23.7,24.48,23.66,24.08,510784,0
+FOSL.US,D,20050712,000000,24.06,25.04,24.02,24.81,691192,0
+FOSL.US,D,20050713,000000,24.73,25.08,24.1,24.25,558408,0
+FOSL.US,D,20050714,000000,24.49,24.8,24.28,24.3,618135,0
+FOSL.US,D,20050715,000000,24.18,24.25,23.4,23.65,1160770,0
+FOSL.US,D,20050718,000000,23.62,23.7,23.31,23.36,298513,0
+FOSL.US,D,20050719,000000,23.41,23.91,23.2,23.71,281826,0
+FOSL.US,D,20050720,000000,23.59,24,23.5,23.8,363181,0
+FOSL.US,D,20050721,000000,23.82,23.97,23.47,23.49,224556,0
+FOSL.US,D,20050722,000000,23.57,23.67,23.15,23.65,317848,0
+FOSL.US,D,20050725,000000,23.65,23.8,23.26,23.31,203337,0
+FOSL.US,D,20050726,000000,23.31,23.86,22.92,23.56,445354,0
+FOSL.US,D,20050727,000000,23.62,24.26,23.25,24.19,695966,0
+FOSL.US,D,20050728,000000,24.29,24.68,24.24,24.51,264413,0
+FOSL.US,D,20050729,000000,24.46,24.69,23.62,23.79,390537,0
+FOSL.US,D,20050801,000000,23.77,24.03,23.74,23.8,348545,0
+FOSL.US,D,20050802,000000,23.86,24.18,23.84,24,203110,0
+FOSL.US,D,20050803,000000,24,24,23.69,23.82,333981,0
+FOSL.US,D,20050804,000000,23.7,24.25,23.65,23.67,502973,0
+FOSL.US,D,20050805,000000,23.63,23.68,23.25,23.28,414306,0
+FOSL.US,D,20050808,000000,23.33,23.75,23.27,23.52,580917,0
+FOSL.US,D,20050809,000000,20.47,22.51,20.21,21.53,5566594,0
+FOSL.US,D,20050810,000000,21.5,21.69,21.32,21.49,1386724,0
+FOSL.US,D,20050811,000000,21.39,21.59,21.34,21.5,829142,0
+FOSL.US,D,20050812,000000,21.49,21.6,21.35,21.51,591358,0
+FOSL.US,D,20050815,000000,21.49,21.58,21.34,21.55,616060,0
+FOSL.US,D,20050816,000000,21.47,21.47,21.3,21.3,645789,0
+FOSL.US,D,20050817,000000,21.27,21.44,21.2,21.26,340933,0
+FOSL.US,D,20050818,000000,21.15,21.25,20.7,20.9,728726,0
+FOSL.US,D,20050819,000000,20.79,20.95,20.51,20.55,686546,0
+FOSL.US,D,20050822,000000,20.51,20.63,20.22,20.33,610413,0
+FOSL.US,D,20050823,000000,20.32,20.5,20.23,20.25,343155,0
+FOSL.US,D,20050824,000000,20.22,20.61,20.21,20.31,456110,0
+FOSL.US,D,20050825,000000,20.33,20.4,20.15,20.18,536003,0
+FOSL.US,D,20050826,000000,21.42,23.15,21.42,21.97,2106875,0
+FOSL.US,D,20050829,000000,22,22.25,21.7,21.96,673802,0
+FOSL.US,D,20050830,000000,22,22,21.38,21.54,567508,0
+FOSL.US,D,20050831,000000,21.56,22.25,21.49,21.99,357935,0
+FOSL.US,D,20050901,000000,21.99,21.99,21.66,21.67,425291,0
+FOSL.US,D,20050902,000000,21.64,21.75,21.25,21.33,455641,0
+FOSL.US,D,20050906,000000,21.29,21.48,21.22,21.41,711886,0
+FOSL.US,D,20050907,000000,21.33,21.42,21.26,21.35,563661,0
+FOSL.US,D,20050908,000000,21.21,21.37,21.2,21.29,352551,0
+FOSL.US,D,20050909,000000,21.19,21.37,21.04,21.1,468187,0
+FOSL.US,D,20050912,000000,21.03,21.12,20.92,21.1,348881,0
+FOSL.US,D,20050913,000000,21.1,21.11,20.63,20.74,543290,0
+FOSL.US,D,20050914,000000,20.82,20.93,20.34,20.48,625781,0
+FOSL.US,D,20050915,000000,20.38,20.68,20.24,20.33,330874,0
+FOSL.US,D,20050916,000000,20.45,20.46,20.01,20.2,1014216,0
+FOSL.US,D,20050919,000000,20.13,20.28,19.84,19.89,642214,0
+FOSL.US,D,20050920,000000,19.84,20.06,19.55,19.63,680889,0
+FOSL.US,D,20050921,000000,19.56,19.68,18.88,18.89,528432,0
+FOSL.US,D,20050922,000000,18.82,18.92,18.53,18.68,378580,0
+FOSL.US,D,20050923,000000,18.58,18.84,18.5,18.63,261095,0
+FOSL.US,D,20050926,000000,18.63,19.4,18.63,18.89,384863,0
+FOSL.US,D,20050927,000000,18.92,19.04,18.58,18.65,364478,0
+FOSL.US,D,20050928,000000,18.78,18.88,18,18.32,529472,0
+FOSL.US,D,20050929,000000,18.37,18.37,17.82,18.04,649442,0
+FOSL.US,D,20050930,000000,18,18.25,17.93,18.19,497001,0
+FOSL.US,D,20051003,000000,18.08,18.25,17.9,17.97,422330,0
+FOSL.US,D,20051004,000000,17.94,18.21,17.55,17.6,384300,0
+FOSL.US,D,20051005,000000,17.7,17.7,17,17.1,628436,0
+FOSL.US,D,20051006,000000,17.22,17.55,16.79,17.01,364105,0
+FOSL.US,D,20051007,000000,16.97,17.25,16.9,16.98,634221,0
+FOSL.US,D,20051010,000000,17,17.41,16.77,16.79,396107,0
+FOSL.US,D,20051011,000000,16.79,17,16.05,16.07,635602,0
+FOSL.US,D,20051012,000000,16.15,16.38,15.63,16.12,490916,0
+FOSL.US,D,20051013,000000,16.04,16.35,15.81,16.25,348449,0
+FOSL.US,D,20051014,000000,16.3,16.45,16.01,16.23,243528,0
+FOSL.US,D,20051017,000000,16.3,16.44,16.01,16.3,254611,0
+FOSL.US,D,20051018,000000,16.1,16.35,16.1,16.11,778828,0
+FOSL.US,D,20051019,000000,15.96,16.33,15.95,16.25,444295,0
+FOSL.US,D,20051020,000000,16.1,16.45,15.99,16.18,638814,0
+FOSL.US,D,20051021,000000,16.1,16.5,16.1,16.25,351211,0
+FOSL.US,D,20051024,000000,16.4,16.75,15.96,16.14,1044291,0
+FOSL.US,D,20051025,000000,16,16.14,15.55,15.73,804572,0
+FOSL.US,D,20051026,000000,15.63,15.96,15.31,15.42,482369,0
+FOSL.US,D,20051027,000000,15.48,15.6,14.96,15.19,693506,0
+FOSL.US,D,20051028,000000,15.16,15.5,15.07,15.35,400201,0
+FOSL.US,D,20051031,000000,15.4,15.78,15.23,15.66,347749,0
+FOSL.US,D,20051101,000000,15.49,15.76,15.34,15.52,714431,0
+FOSL.US,D,20051102,000000,15.63,16.45,15.49,16.29,505875,0
+FOSL.US,D,20051103,000000,16.5,17.84,16.47,16.97,937843,0
+FOSL.US,D,20051104,000000,17.1,17.35,16.64,17.13,563654,0
+FOSL.US,D,20051107,000000,17.22,17.44,16.89,16.94,638565,0
+FOSL.US,D,20051108,000000,17.45,20.36,17.4,18.78,2883850,0
+FOSL.US,D,20051109,000000,18.67,18.93,18.35,18.67,1029004,0
+FOSL.US,D,20051110,000000,18.6,19.18,18.26,19.07,491031,0
+FOSL.US,D,20051111,000000,18.87,19.73,18.87,19.56,571629,0
+FOSL.US,D,20051114,000000,19.52,19.76,19.3,19.5,512592,0
+FOSL.US,D,20051115,000000,19.5,19.5,18.83,18.98,662675,0
+FOSL.US,D,20051116,000000,18.86,19.39,18.76,19.21,693031,0
+FOSL.US,D,20051117,000000,19.02,19.7,19.02,19.55,463401,0
+FOSL.US,D,20051118,000000,20.55,20.73,19.76,20,892589,0
+FOSL.US,D,20051121,000000,19.9,20.33,19.58,20.21,393023,0
+FOSL.US,D,20051122,000000,20.11,20.81,20.02,20.7,420465,0
+FOSL.US,D,20051123,000000,20.65,21.36,20.53,21.06,628297,0
+FOSL.US,D,20051125,000000,20.85,21,20.5,20.78,72584,0
+FOSL.US,D,20051128,000000,20.68,20.72,20.1,20.13,608136,0
+FOSL.US,D,20051129,000000,20.11,20.53,19.95,20.16,430666,0
+FOSL.US,D,20051130,000000,20.3,20.3,19.85,19.94,554715,0
+FOSL.US,D,20051201,000000,19.81,20.73,19.81,20.44,635094,0
+FOSL.US,D,20051202,000000,20.34,20.38,20,20.27,270876,0
+FOSL.US,D,20051205,000000,20.36,20.36,20,20.05,530788,0
+FOSL.US,D,20051206,000000,20.05,20.43,20.05,20.31,483566,0
+FOSL.US,D,20051207,000000,20.17,20.35,19.86,19.97,514714,0
+FOSL.US,D,20051208,000000,19.86,20.05,19.74,19.93,598849,0
+FOSL.US,D,20051209,000000,19.85,20.17,19.85,20.01,190257,0
+FOSL.US,D,20051212,000000,19.94,20.46,19.94,20.25,347266,0
+FOSL.US,D,20051213,000000,20.1,20.48,19.95,20.04,453124,0
+FOSL.US,D,20051214,000000,19.95,20.87,19.95,20.55,303478,0
+FOSL.US,D,20051215,000000,20.46,20.67,20,20.19,330206,0
+FOSL.US,D,20051216,000000,20.16,20.28,20,20.11,451238,0
+FOSL.US,D,20051219,000000,20.02,20.44,19.78,20.29,539068,0
+FOSL.US,D,20051220,000000,20.39,20.7,20.04,20.38,375369,0
+FOSL.US,D,20051221,000000,20.35,20.82,20.35,20.71,309306,0
+FOSL.US,D,20051222,000000,20.67,20.93,20.43,20.52,249583,0
+FOSL.US,D,20051223,000000,20.42,20.89,20.39,20.64,226352,0
+FOSL.US,D,20051227,000000,20.53,20.95,20.32,20.73,524156,0
+FOSL.US,D,20051228,000000,20.81,20.93,20.47,20.69,320623,0
+FOSL.US,D,20051229,000000,20.79,22.09,20.67,21.74,1163631,0
+FOSL.US,D,20051230,000000,21.57,21.88,21.44,21.51,485845,0
+FOSL.US,D,20060103,000000,21.47,22.31,21.37,21.98,730651,0
+FOSL.US,D,20060104,000000,22,22.52,21.54,22.22,838069,0
+FOSL.US,D,20060105,000000,22.15,23.08,22.15,23.02,770151,0
+FOSL.US,D,20060106,000000,23.04,23.24,22.68,22.83,531357,0
+FOSL.US,D,20060109,000000,23.01,23.64,22.87,23.19,596602,0
+FOSL.US,D,20060110,000000,22.92,23.33,22.83,22.99,482418,0
+FOSL.US,D,20060111,000000,22.89,22.96,22.38,22.49,857443,0
+FOSL.US,D,20060112,000000,22.4,22.57,22.02,22.21,571059,0
+FOSL.US,D,20060113,000000,22.27,22.35,21.8,22.14,414764,0
+FOSL.US,D,20060117,000000,22.46,22.53,21.86,22.01,611740,0
+FOSL.US,D,20060118,000000,22.23,23.11,21.95,23.02,1009894,0
+FOSL.US,D,20060119,000000,22.51,23.05,22.37,22.86,835679,0
+FOSL.US,D,20060120,000000,22.99,23.05,22.53,22.53,331953,0
+FOSL.US,D,20060123,000000,22.66,22.75,22.46,22.57,332360,0
+FOSL.US,D,20060124,000000,22.63,22.83,22.47,22.75,363403,0
+FOSL.US,D,20060125,000000,22.74,22.88,22.55,22.8,364079,0
+FOSL.US,D,20060126,000000,22.97,23.09,22.75,23,277247,0
+FOSL.US,D,20060127,000000,23.15,23.64,22.89,22.91,305404,0
+FOSL.US,D,20060130,000000,22.88,23.07,22.62,22.77,228779,0
+FOSL.US,D,20060131,000000,22.78,23.8,22.62,23.69,683139,0
+FOSL.US,D,20060201,000000,23.75,23.84,23.39,23.58,408617,0
+FOSL.US,D,20060202,000000,23.54,23.82,23.02,23.19,1551948,0
+FOSL.US,D,20060203,000000,17.42,18.69,17,17.38,7945089,0
+FOSL.US,D,20060206,000000,17.39,17.66,17.18,17.35,928156,0
+FOSL.US,D,20060207,000000,17.62,18.43,17.51,18.1,1241739,0
+FOSL.US,D,20060208,000000,18.14,18.22,17.52,17.83,830085,0
+FOSL.US,D,20060209,000000,17.92,18.29,17.8,17.85,438450,0
+FOSL.US,D,20060210,000000,17.85,18.3,17.77,18.08,444552,0
+FOSL.US,D,20060213,000000,18.08,18.19,17.85,18,383475,0
+FOSL.US,D,20060214,000000,17.95,18.3,17.95,18.18,391778,0
+FOSL.US,D,20060215,000000,18.2,18.41,18.03,18.35,340500,0
+FOSL.US,D,20060216,000000,18.35,18.6,18.16,18.29,377401,0
+FOSL.US,D,20060217,000000,18.33,18.53,18.1,18.41,354778,0
+FOSL.US,D,20060221,000000,18.49,19.27,18.23,18.53,720095,0
+FOSL.US,D,20060222,000000,18.28,18.28,17.58,17.7,741521,0
+FOSL.US,D,20060223,000000,17.65,17.68,17.24,17.27,606408,0
+FOSL.US,D,20060224,000000,17.33,17.4,16.75,17.13,1343708,0
+FOSL.US,D,20060227,000000,17.19,17.35,16.98,17.13,430059,0
+FOSL.US,D,20060228,000000,17.13,17.23,16.99,17.02,408389,0
+FOSL.US,D,20060301,000000,17.02,17.26,17,17.18,449528,0
+FOSL.US,D,20060302,000000,17.18,17.5,17,17.45,560220,0
+FOSL.US,D,20060303,000000,17.38,17.53,17,17.04,442921,0
+FOSL.US,D,20060306,000000,17.14,17.14,17,17.01,396246,0
+FOSL.US,D,20060307,000000,17,17.11,16.87,16.98,640425,0
+FOSL.US,D,20060308,000000,16.93,17.05,16.67,17,411556,0
+FOSL.US,D,20060309,000000,16.94,17.27,16.8,17,520491,0
+FOSL.US,D,20060310,000000,17.07,17.4,16.86,17.33,331521,0
+FOSL.US,D,20060313,000000,17.4,17.7,17.29,17.44,401038,0
+FOSL.US,D,20060314,000000,17.3,17.69,17.21,17.64,310823,0
+FOSL.US,D,20060315,000000,17.75,17.81,17.38,17.46,411732,0
+FOSL.US,D,20060316,000000,17.4,17.87,17.33,17.38,402735,0
+FOSL.US,D,20060317,000000,17.42,18.23,17.31,18.04,899694,0
+FOSL.US,D,20060320,000000,17.98,18.76,17.98,18.49,445523,0
+FOSL.US,D,20060321,000000,18.4,19.42,18.07,18.68,724673,0
+FOSL.US,D,20060322,000000,18.7,18.84,18.46,18.8,250594,0
+FOSL.US,D,20060323,000000,18.89,18.94,18.59,18.73,375110,0
+FOSL.US,D,20060324,000000,18.86,19.29,18.8,19.11,667481,0
+FOSL.US,D,20060327,000000,19.19,19.45,19.05,19.43,1028727,0
+FOSL.US,D,20060328,000000,19.45,19.5,18.78,18.81,600287,0
+FOSL.US,D,20060329,000000,18.82,18.92,18.55,18.61,456322,0
+FOSL.US,D,20060330,000000,18.6,18.93,18.33,18.39,416980,0
+FOSL.US,D,20060331,000000,18.56,18.92,18.48,18.58,410925,0
+FOSL.US,D,20060403,000000,18.58,18.71,17.96,17.98,511662,0
+FOSL.US,D,20060404,000000,18,18.88,17.96,18.7,358108,0
+FOSL.US,D,20060405,000000,18.67,18.67,17.56,17.6,850887,0
+FOSL.US,D,20060406,000000,17.53,17.72,17.18,17.33,645261,0
+FOSL.US,D,20060407,000000,17.4,17.5,16.99,17.1,767260,0
+FOSL.US,D,20060410,000000,17.05,17.25,16.83,17.16,834888,0
+FOSL.US,D,20060411,000000,17.13,17.22,16.85,16.91,510473,0
+FOSL.US,D,20060412,000000,16.85,16.88,16.4,16.8,503969,0
+FOSL.US,D,20060413,000000,16.78,17.13,16.71,16.91,692040,0
+FOSL.US,D,20060417,000000,16.84,17.1,16.58,16.68,555048,0
+FOSL.US,D,20060418,000000,16.75,16.83,16.47,16.7,822719,0
+FOSL.US,D,20060419,000000,16.7,17.32,16.5,17.06,905360,0
+FOSL.US,D,20060420,000000,17,17,16.66,16.75,775092,0
+FOSL.US,D,20060421,000000,16.89,16.89,16.28,16.4,677068,0
+FOSL.US,D,20060424,000000,16.3,16.36,16.13,16.2,545364,0
+FOSL.US,D,20060425,000000,16.18,16.18,15.97,16.04,603377,0
+FOSL.US,D,20060426,000000,16.01,16.26,15.99,16.13,391777,0
+FOSL.US,D,20060427,000000,16.16,16.52,15.96,16.12,479695,0
+FOSL.US,D,20060428,000000,16,16.29,16,16.26,527065,0
+FOSL.US,D,20060501,000000,16.21,16.43,15.95,16.01,764892,0
+FOSL.US,D,20060502,000000,16,16.21,15.99,16.15,329133,0
+FOSL.US,D,20060503,000000,16.22,16.3,16.14,16.27,372848,0
+FOSL.US,D,20060504,000000,16.22,16.4,16.22,16.4,240782,0
+FOSL.US,D,20060505,000000,16.42,16.51,16.32,16.42,251285,0
+FOSL.US,D,20060508,000000,16.38,16.61,16.33,16.55,198644,0
+FOSL.US,D,20060509,000000,16.44,16.49,16.3,16.46,256975,0
+FOSL.US,D,20060510,000000,16.4,16.5,16.33,16.42,317669,0
+FOSL.US,D,20060511,000000,16.4,16.45,16.02,16.09,466889,0
+FOSL.US,D,20060512,000000,15.99,16.28,15.96,16.01,395927,0
+FOSL.US,D,20060515,000000,15.91,16.2,15.89,16.09,556756,0
+FOSL.US,D,20060516,000000,18.04,18.6,17.41,17.49,2088567,0
+FOSL.US,D,20060517,000000,17.51,18.27,17.42,18.1,783711,0
+FOSL.US,D,20060518,000000,18.1,18.36,17.47,17.59,568612,0
+FOSL.US,D,20060519,000000,17.55,18.2,17.43,18.07,605563,0
+FOSL.US,D,20060522,000000,18.07,18.96,17.93,18.38,798776,0
+FOSL.US,D,20060523,000000,18.43,18.86,17.64,17.67,490850,0
+FOSL.US,D,20060524,000000,17.7,18.05,17.4,17.92,632035,0
+FOSL.US,D,20060525,000000,17.95,18.16,17.21,17.83,455622,0
+FOSL.US,D,20060526,000000,17.92,19.25,17.91,19.15,664895,0
+FOSL.US,D,20060530,000000,19.14,19.15,17.99,18,629233,0
+FOSL.US,D,20060531,000000,17.98,18.51,17.83,18.23,439705,0
+FOSL.US,D,20060601,000000,18.28,18.66,18.15,18.5,422675,0
+FOSL.US,D,20060602,000000,18.6,18.69,18.13,18.38,304649,0
+FOSL.US,D,20060605,000000,18.33,18.38,17.72,17.74,417681,0
+FOSL.US,D,20060606,000000,17.74,18.74,17.74,18.57,750689,0
+FOSL.US,D,20060607,000000,18.56,19.15,18.48,18.94,565685,0
+FOSL.US,D,20060608,000000,18.83,18.99,18.04,18.33,516359,0
+FOSL.US,D,20060609,000000,18.35,18.75,18.26,18.37,1380168,0
+FOSL.US,D,20060612,000000,18.39,18.4,18.1,18.14,708265,0
+FOSL.US,D,20060613,000000,18.07,18.39,17.74,17.86,551321,0
+FOSL.US,D,20060614,000000,17.76,18.23,17.71,17.99,559521,0
+FOSL.US,D,20060615,000000,18.1,18.35,17.92,18.09,707034,0
+FOSL.US,D,20060616,000000,18.05,18.33,17.67,17.99,1305691,0
+FOSL.US,D,20060619,000000,17.96,17.96,17.37,17.4,511281,0
+FOSL.US,D,20060620,000000,17.44,17.72,17.13,17.43,363290,0
+FOSL.US,D,20060621,000000,17.38,17.49,17.14,17.28,425804,0
+FOSL.US,D,20060622,000000,17.21,17.21,16.78,16.95,589676,0
+FOSL.US,D,20060623,000000,16.97,17.08,16.69,16.98,328858,0
+FOSL.US,D,20060626,000000,17.08,17.2,17,17,284098,0
+FOSL.US,D,20060627,000000,16.96,17.17,16.96,17.04,480038,0
+FOSL.US,D,20060628,000000,17.14,17.33,16.81,17.12,388806,0
+FOSL.US,D,20060629,000000,17.22,17.83,17.17,17.79,442323,0
+FOSL.US,D,20060630,000000,17.91,18.05,17.68,18.01,948465,0
+FOSL.US,D,20060703,000000,17.95,18.18,17.82,18.15,200697,0
+FOSL.US,D,20060705,000000,17.99,18.2,17.5,17.76,501922,0
+FOSL.US,D,20060706,000000,17.69,18.35,17.69,18.26,448668,0
+FOSL.US,D,20060707,000000,18.19,18.4,17.98,18.19,391416,0
+FOSL.US,D,20060710,000000,18.16,18.49,18.16,18.32,273797,0
+FOSL.US,D,20060711,000000,18.25,18.48,17.99,18.4,311141,0
+FOSL.US,D,20060712,000000,18.41,18.41,17.75,17.78,304754,0
+FOSL.US,D,20060713,000000,17.71,18.08,17.45,17.8,397123,0
+FOSL.US,D,20060714,000000,17.75,17.93,17.2,17.63,334038,0
+FOSL.US,D,20060717,000000,17.71,17.9,17.34,17.56,225068,0
+FOSL.US,D,20060718,000000,17.72,17.79,17.26,17.61,242647,0
+FOSL.US,D,20060719,000000,17.55,18.44,17.55,18.29,398618,0
+FOSL.US,D,20060720,000000,18.26,18.38,17.87,18.06,327830,0
+FOSL.US,D,20060721,000000,18,18.08,17.69,17.91,367067,0
+FOSL.US,D,20060724,000000,18,18.77,18,18.71,459393,0
+FOSL.US,D,20060725,000000,18.78,19.05,18.56,18.8,305645,0
+FOSL.US,D,20060726,000000,18.7,18.86,18.24,18.67,193918,0
+FOSL.US,D,20060727,000000,18.79,18.88,17.89,17.98,201449,0
+FOSL.US,D,20060728,000000,18.1,18.45,17.93,18.2,292167,0
+FOSL.US,D,20060731,000000,18.06,18.33,17.94,18.16,311084,0
+FOSL.US,D,20060801,000000,18.04,18.11,17.72,17.91,293290,0
+FOSL.US,D,20060802,000000,18.01,18.31,17.8,18.27,222244,0
+FOSL.US,D,20060803,000000,18.1,18.38,17.95,18.3,291621,0
+FOSL.US,D,20060804,000000,18.45,18.57,18.2,18.46,452652,0
+FOSL.US,D,20060807,000000,18.38,18.38,17.93,18.14,152047,0
+FOSL.US,D,20060808,000000,18.76,19.46,18.44,18.98,969277,0
+FOSL.US,D,20060809,000000,19.12,19.21,18.49,18.52,308825,0
+FOSL.US,D,20060810,000000,18.41,18.48,17.97,18.05,644406,0
+FOSL.US,D,20060811,000000,18.1,18.57,17.97,18.49,423053,0
+FOSL.US,D,20060814,000000,18.69,19,18.34,18.88,471078,0
+FOSL.US,D,20060815,000000,19.23,19.33,18.07,18.86,912427,0
+FOSL.US,D,20060816,000000,18.88,19.15,18.76,18.84,757449,0
+FOSL.US,D,20060817,000000,18.75,18.94,18.75,18.79,433500,0
+FOSL.US,D,20060818,000000,18.81,18.85,18.31,18.51,472355,0
+FOSL.US,D,20060821,000000,18.31,18.5,17.97,18.03,650722,0
+FOSL.US,D,20060822,000000,17.92,18.3,17.54,17.76,904605,0
+FOSL.US,D,20060823,000000,17.67,17.87,17.13,17.22,659322,0
+FOSL.US,D,20060824,000000,17.32,17.41,16.96,17.23,441480,0
+FOSL.US,D,20060825,000000,17.14,17.65,17.14,17.58,443669,0
+FOSL.US,D,20060828,000000,17.51,18.2,17.51,18.14,1302319,0
+FOSL.US,D,20060829,000000,18.18,18.99,18.18,18.94,767164,0
+FOSL.US,D,20060830,000000,18.87,19.05,18.75,18.79,280675,0
+FOSL.US,D,20060831,000000,18.75,18.97,18.6,18.82,317734,0
+FOSL.US,D,20060901,000000,18.86,19.03,18.6,18.9,404000,0
+FOSL.US,D,20060905,000000,18.85,19.23,18.7,19.15,660135,0
+FOSL.US,D,20060906,000000,19.08,19.28,19.03,19.04,422521,0
+FOSL.US,D,20060907,000000,18.95,19.75,18.93,19.44,495896,0
+FOSL.US,D,20060908,000000,19.4,19.84,19.14,19.82,361234,0
+FOSL.US,D,20060911,000000,19.65,20.02,19.56,19.97,388990,0
+FOSL.US,D,20060912,000000,19.92,20.7,19.92,20.61,709778,0
+FOSL.US,D,20060913,000000,20.61,20.75,20.35,20.62,842362,0
+FOSL.US,D,20060914,000000,20.59,20.68,20.23,20.35,464302,0
+FOSL.US,D,20060915,000000,20.54,20.59,20.13,20.3,714227,0
+FOSL.US,D,20060918,000000,20.22,20.52,20.04,20.18,346082,0
+FOSL.US,D,20060919,000000,20.24,20.46,20.05,20.37,385025,0
+FOSL.US,D,20060920,000000,20.5,21.23,20.41,21.23,500950,0
+FOSL.US,D,20060921,000000,21.21,21.3,20.84,20.99,545949,0
+FOSL.US,D,20060922,000000,20.86,20.89,20.41,20.82,458525,0
+FOSL.US,D,20060925,000000,20.82,21.35,20.66,21.17,354752,0
+FOSL.US,D,20060926,000000,21.1,22.12,21.1,22.1,517575,0
+FOSL.US,D,20060927,000000,21.99,22.16,21.64,21.8,515593,0
+FOSL.US,D,20060928,000000,21.75,22,21.73,21.92,303955,0
+FOSL.US,D,20060929,000000,22,22,21.51,21.54,313837,0
+FOSL.US,D,20061002,000000,21.47,21.55,21.02,21.1,322967,0
+FOSL.US,D,20061003,000000,21.1,21.23,20.68,21.1,256157,0
+FOSL.US,D,20061004,000000,20.98,21.34,20.86,21.17,443767,0
+FOSL.US,D,20061005,000000,21.24,21.24,20.91,20.97,515077,0
+FOSL.US,D,20061006,000000,20.86,21.18,20.74,20.99,324258,0
+FOSL.US,D,20061009,000000,20.89,21.27,20.87,21.18,192812,0
+FOSL.US,D,20061010,000000,21.13,21.41,20.88,21.09,314527,0
+FOSL.US,D,20061011,000000,21.03,21.13,20.6,20.9,173898,0
+FOSL.US,D,20061012,000000,20.94,21.28,20.94,21.25,190861,0
+FOSL.US,D,20061013,000000,21.29,21.59,21.26,21.42,153461,0
+FOSL.US,D,20061016,000000,21.61,22,21.46,21.96,274971,0
+FOSL.US,D,20061017,000000,21.79,21.96,21.34,21.89,273675,0
+FOSL.US,D,20061018,000000,22,22.17,21.82,22.08,289839,0
+FOSL.US,D,20061019,000000,22.1,22.2,21.84,22.13,344066,0
+FOSL.US,D,20061020,000000,22.23,22.27,22,22.21,296181,0
+FOSL.US,D,20061023,000000,22.16,22.46,21.94,22.3,331183,0
+FOSL.US,D,20061024,000000,22.21,22.27,21.93,22.01,204896,0
+FOSL.US,D,20061025,000000,22.06,22.11,21.53,21.85,383078,0
+FOSL.US,D,20061026,000000,22,22.05,21.58,22,260758,0
+FOSL.US,D,20061027,000000,21.91,22.02,21.67,21.85,184129,0
+FOSL.US,D,20061030,000000,21.71,22,21.52,21.95,162473,0
+FOSL.US,D,20061031,000000,21.95,21.95,21.37,21.84,261738,0
+FOSL.US,D,20061101,000000,21.95,22.25,21.65,21.78,370860,0
+FOSL.US,D,20061102,000000,21.65,21.77,21.18,21.68,299649,0
+FOSL.US,D,20061103,000000,21.84,22.1,21.43,21.59,260410,0
+FOSL.US,D,20061106,000000,21.62,22.4,21.56,22.36,262362,0
+FOSL.US,D,20061107,000000,22.41,23.03,22.29,22.95,383376,0
+FOSL.US,D,20061108,000000,22.47,23.01,21.96,22.77,617668,0
+FOSL.US,D,20061109,000000,22.75,22.83,22.38,22.48,550247,0
+FOSL.US,D,20061110,000000,22.4,22.53,22,22.07,496463,0
+FOSL.US,D,20061113,000000,22,22.03,21.64,21.69,586120,0
+FOSL.US,D,20061114,000000,21.3,22.24,21.05,22.06,589100,0
+FOSL.US,D,20061115,000000,22.01,22.77,21.9,22.54,487062,0
+FOSL.US,D,20061116,000000,22.58,22.66,22.23,22.37,230686,0
+FOSL.US,D,20061117,000000,22.39,22.39,22.11,22.21,191620,0
+FOSL.US,D,20061120,000000,22.11,22.17,21.85,21.97,202213,0
+FOSL.US,D,20061121,000000,21.95,21.97,21.53,21.58,225709,0
+FOSL.US,D,20061122,000000,21.58,21.81,21.47,21.54,221479,0
+FOSL.US,D,20061124,000000,21.45,21.71,21.22,21.58,81269,0
+FOSL.US,D,20061127,000000,21.5,21.53,20.93,20.98,234783,0
+FOSL.US,D,20061128,000000,20.85,21.1,20.59,21,355980,0
+FOSL.US,D,20061129,000000,21.08,21.35,20.95,21.13,212754,0
+FOSL.US,D,20061130,000000,21.09,21.33,20.9,21.02,161264,0
+FOSL.US,D,20061201,000000,21.02,21.24,20.71,20.91,271962,0
+FOSL.US,D,20061204,000000,21,21.83,20.99,21.75,363448,0
+FOSL.US,D,20061205,000000,21.78,22.02,21.65,21.72,254701,0
+FOSL.US,D,20061206,000000,21.72,21.89,21.42,21.82,262967,0
+FOSL.US,D,20061207,000000,21.88,21.94,21.58,21.66,171293,0
+FOSL.US,D,20061208,000000,21.65,21.94,21.49,21.74,117981,0
+FOSL.US,D,20061211,000000,21.68,21.8,21.56,21.74,121722,0
+FOSL.US,D,20061212,000000,21.66,21.74,21.49,21.51,239361,0
+FOSL.US,D,20061213,000000,21.69,21.99,21.67,21.97,332198,0
+FOSL.US,D,20061214,000000,21.97,22.19,21.82,22.15,266327,0
+FOSL.US,D,20061215,000000,22.17,22.31,22.06,22.29,413920,0
+FOSL.US,D,20061218,000000,22.3,22.33,21.95,22.05,207677,0
+FOSL.US,D,20061219,000000,21.92,22.42,21.86,22.29,234127,0
+FOSL.US,D,20061220,000000,22.29,22.43,22.24,22.32,230608,0
+FOSL.US,D,20061221,000000,22.3,22.5,22.1,22.35,213481,0
+FOSL.US,D,20061222,000000,22.39,22.5,22.17,22.4,250059,0
+FOSL.US,D,20061226,000000,22.31,22.58,22.29,22.56,253627,0
+FOSL.US,D,20061227,000000,22.57,22.89,22.57,22.84,227470,0
+FOSL.US,D,20061228,000000,22.86,23.13,22.72,22.83,183268,0
+FOSL.US,D,20061229,000000,22.78,22.95,22.53,22.58,244946,0
+FOSL.US,D,20070103,000000,22.43,23.33,22.43,22.97,386509,0
+FOSL.US,D,20070104,000000,22.98,23.4,22.81,23.19,230898,0
+FOSL.US,D,20070105,000000,23.08,23.08,22.66,22.67,304631,0
+FOSL.US,D,20070108,000000,22.63,23.04,22.36,22.93,335939,0
+FOSL.US,D,20070109,000000,22.98,23.1,22.67,23.05,204044,0
+FOSL.US,D,20070110,000000,22.87,23.25,22.84,23.25,213520,0
+FOSL.US,D,20070111,000000,23.28,23.52,23.09,23.27,298193,0
+FOSL.US,D,20070112,000000,23.21,23.45,23.17,23.42,155222,0
+FOSL.US,D,20070116,000000,23.42,23.52,23.19,23.39,463799,0
+FOSL.US,D,20070117,000000,23.32,23.34,22.97,23.02,325387,0
+FOSL.US,D,20070118,000000,23.14,23.14,22.75,22.97,249802,0
+FOSL.US,D,20070119,000000,23.04,23.12,22.8,22.95,215390,0
+FOSL.US,D,20070122,000000,22.86,22.89,22.46,22.7,198463,0
+FOSL.US,D,20070123,000000,22.65,22.9,22.57,22.75,246373,0
+FOSL.US,D,20070124,000000,22.78,23,22.68,22.99,165315,0
+FOSL.US,D,20070125,000000,23.04,23.04,22.18,22.28,351019,0
+FOSL.US,D,20070126,000000,22.34,22.73,22.26,22.52,246218,0
+FOSL.US,D,20070129,000000,22.5,22.54,22.19,22.28,354796,0
+FOSL.US,D,20070130,000000,22.28,22.4,22.06,22.08,282089,0
+FOSL.US,D,20070131,000000,21.95,22.59,20.98,22.51,527285,0
+FOSL.US,D,20070201,000000,22.53,22.78,22.38,22.63,160451,0
+FOSL.US,D,20070202,000000,22.69,22.95,22.64,22.86,146425,0
+FOSL.US,D,20070205,000000,22.79,22.85,22.53,22.72,225148,0
+FOSL.US,D,20070206,000000,22.74,23,22.67,22.91,185085,0
+FOSL.US,D,20070207,000000,23,23.12,22.84,23.02,290768,0
+FOSL.US,D,20070208,000000,23.07,23.16,22.9,23.15,826568,0
+FOSL.US,D,20070209,000000,23.14,23.2,22.74,22.88,235627,0
+FOSL.US,D,20070212,000000,22.92,23.11,22.78,22.84,153316,0
+FOSL.US,D,20070213,000000,22.94,23.05,22.85,23,191815,0
+FOSL.US,D,20070214,000000,23.04,23.22,22.96,23.14,659403,0
+FOSL.US,D,20070215,000000,23.12,23.58,23.07,23.39,765792,0
+FOSL.US,D,20070216,000000,23.38,24.29,23.33,24.13,706258,0
+FOSL.US,D,20070220,000000,26.06,27.92,26.06,27.56,1813777,0
+FOSL.US,D,20070221,000000,27.92,28.94,27.74,28.39,1152188,0
+FOSL.US,D,20070222,000000,28.35,28.56,27.84,28.22,733790,0
+FOSL.US,D,20070223,000000,28.12,28.34,27.67,28.14,490318,0
+FOSL.US,D,20070226,000000,28.03,28.24,27.01,27.95,917053,0
+FOSL.US,D,20070227,000000,27.54,27.59,26.77,26.81,614316,0
+FOSL.US,D,20070228,000000,27,27.47,26.32,26.92,673694,0
+FOSL.US,D,20070301,000000,26.51,27.35,25.8,27.09,542602,0
+FOSL.US,D,20070302,000000,26.91,26.93,26.26,26.35,616662,0
+FOSL.US,D,20070305,000000,26.02,26.1,25.13,25.38,823394,0
+FOSL.US,D,20070306,000000,25.51,26.7,25.48,26.37,830474,0
+FOSL.US,D,20070307,000000,26.4,26.85,26.12,26.31,524435,0
+FOSL.US,D,20070308,000000,26.48,27.11,26.42,26.66,418431,0
+FOSL.US,D,20070309,000000,26.81,27.11,26.53,27,300755,0
+FOSL.US,D,20070312,000000,26.9,27.22,26.79,27.02,326795,0
+FOSL.US,D,20070313,000000,26.78,27.23,26.01,26.1,677181,0
+FOSL.US,D,20070314,000000,26.05,26.35,25.6,26.2,409607,0
+FOSL.US,D,20070315,000000,26.21,26.45,25.78,25.93,535536,0
+FOSL.US,D,20070316,000000,25.87,26.42,25.63,25.7,546897,0
+FOSL.US,D,20070319,000000,25.92,26.16,25.73,25.85,278341,0
+FOSL.US,D,20070320,000000,25.8,26.17,25.67,26.01,218040,0
+FOSL.US,D,20070321,000000,26,26.55,25.8,26.5,233767,0
+FOSL.US,D,20070322,000000,26.63,27.06,26.52,27.03,385887,0
+FOSL.US,D,20070323,000000,26.99,27.3,26.81,27.18,355759,0
+FOSL.US,D,20070326,000000,27.08,27.2,26.6,27.1,389300,0
+FOSL.US,D,20070327,000000,26.99,27.17,26.5,26.59,421113,0
+FOSL.US,D,20070328,000000,26.51,26.88,26.02,26.38,676735,0
+FOSL.US,D,20070329,000000,26.61,26.74,25.82,26.18,256971,0
+FOSL.US,D,20070330,000000,26.25,26.6,26.02,26.47,304942,0
+FOSL.US,D,20070402,000000,26.52,26.89,26.07,26.34,589504,0
+FOSL.US,D,20070403,000000,26.4,27,26.33,26.54,906251,0
+FOSL.US,D,20070404,000000,26.47,26.7,26.1,26.41,519111,0
+FOSL.US,D,20070405,000000,26.36,26.63,26.15,26.58,327612,0
+FOSL.US,D,20070409,000000,26.52,27.02,26.52,26.9,318338,0
+FOSL.US,D,20070410,000000,26.87,27.78,26.79,27.65,501240,0
+FOSL.US,D,20070411,000000,27.73,27.93,27.5,27.75,707130,0
+FOSL.US,D,20070412,000000,27.63,28.44,27.57,28.33,734764,0
+FOSL.US,D,20070413,000000,28.22,28.42,27.98,28.38,455792,0
+FOSL.US,D,20070416,000000,28.42,29.31,28.31,29.29,978182,0
+FOSL.US,D,20070417,000000,29.3,29.76,29.01,29.25,953149,0
+FOSL.US,D,20070418,000000,29.14,29.25,28.42,28.75,700160,0
+FOSL.US,D,20070419,000000,28.56,29.1,28.38,28.84,393544,0
+FOSL.US,D,20070420,000000,29.08,29.22,28.87,29,658026,0
+FOSL.US,D,20070423,000000,28.89,29.35,28.87,29.1,562020,0
+FOSL.US,D,20070424,000000,29.04,29.33,28.72,29.19,374409,0
+FOSL.US,D,20070425,000000,29.33,29.33,28.65,28.91,471766,0
+FOSL.US,D,20070426,000000,28.91,29.15,28.75,29.04,401698,0
+FOSL.US,D,20070427,000000,29,29.03,28.64,28.78,356323,0
+FOSL.US,D,20070430,000000,28.78,28.98,28.12,28.17,523503,0
+FOSL.US,D,20070501,000000,28.2,28.42,27.75,28.11,557700,0
+FOSL.US,D,20070502,000000,28.07,28.55,28.07,28.27,862642,0
+FOSL.US,D,20070503,000000,28.28,28.4,27.98,28.32,1334377,0
+FOSL.US,D,20070504,000000,28.42,30.3,28.33,30.2,1181122,0
+FOSL.US,D,20070507,000000,30.24,30.24,29.47,29.6,945500,0
+FOSL.US,D,20070508,000000,29.57,30.8,29.55,30.75,802676,0
+FOSL.US,D,20070509,000000,30.67,31.61,30.47,31.41,699761,0
+FOSL.US,D,20070510,000000,31.25,31.65,30.86,31,793928,0
+FOSL.US,D,20070511,000000,30.68,31.5,30.68,31.15,609881,0
+FOSL.US,D,20070514,000000,30.95,30.96,30.15,30.29,743108,0
+FOSL.US,D,20070515,000000,30.58,30.8,29.04,29.86,1337822,0
+FOSL.US,D,20070516,000000,30,30.11,29.5,30.11,771839,0
+FOSL.US,D,20070517,000000,29.99,30.75,29.99,30.42,504537,0
+FOSL.US,D,20070518,000000,30.56,30.73,30.07,30.54,463234,0
+FOSL.US,D,20070521,000000,30.47,31.07,30.36,31.01,495136,0
+FOSL.US,D,20070522,000000,31.04,31.31,30.59,31.05,313923,0
+FOSL.US,D,20070523,000000,30.98,31.12,30.71,30.77,418838,0
+FOSL.US,D,20070524,000000,30.78,31.13,30.04,30.14,299185,0
+FOSL.US,D,20070525,000000,30.2,30.48,29.86,30.09,232340,0
+FOSL.US,D,20070529,000000,30.14,30.55,29.94,30.52,426106,0
+FOSL.US,D,20070530,000000,30.42,31.28,30.24,31.28,571986,0
+FOSL.US,D,20070531,000000,31.36,31.49,30.94,31.21,313536,0
+FOSL.US,D,20070601,000000,31.3,31.97,31.07,31.24,538792,0
+FOSL.US,D,20070604,000000,31.14,31.55,30.91,31.32,352497,0
+FOSL.US,D,20070605,000000,31.17,31.35,30.92,31.15,271333,0
+FOSL.US,D,20070606,000000,30.95,31.08,30.57,30.81,238142,0
+FOSL.US,D,20070607,000000,30.64,30.82,30.05,30.16,486833,0
+FOSL.US,D,20070608,000000,30.08,30.56,29.75,30.5,262614,0
+FOSL.US,D,20070611,000000,30.49,30.71,30.17,30.58,259237,0
+FOSL.US,D,20070612,000000,30.41,30.55,29.93,30.07,476044,0
+FOSL.US,D,20070613,000000,30.03,30.76,29.86,30.68,249276,0
+FOSL.US,D,20070614,000000,30.77,30.87,30.51,30.65,506025,0
+FOSL.US,D,20070615,000000,31.21,31.36,30.82,31.24,535348,0
+FOSL.US,D,20070618,000000,31.27,31.46,30.78,31.24,389361,0
+FOSL.US,D,20070619,000000,31.16,31.4,30.84,31.27,264300,0
+FOSL.US,D,20070620,000000,31.4,31.4,30.52,30.61,281061,0
+FOSL.US,D,20070621,000000,30.46,30.79,30.09,30.72,240529,0
+FOSL.US,D,20070622,000000,30.71,30.89,30,30.23,1057253,0
+FOSL.US,D,20070625,000000,30.14,30.33,29.61,29.91,484444,0
+FOSL.US,D,20070626,000000,30,30.24,29.69,29.95,310500,0
+FOSL.US,D,20070627,000000,29.78,30.57,29.78,30.57,216387,0
+FOSL.US,D,20070628,000000,30.57,30.84,30.18,30.2,211220,0
+FOSL.US,D,20070629,000000,30.32,30.47,29.4,29.49,469046,0
+FOSL.US,D,20070702,000000,29.57,30.12,29.57,30.03,256453,0
+FOSL.US,D,20070703,000000,30.13,30.27,29.8,29.87,127612,0
+FOSL.US,D,20070705,000000,29.97,30.08,29.65,30.05,201255,0
+FOSL.US,D,20070706,000000,30.1,30.31,29.76,30.12,177007,0
+FOSL.US,D,20070709,000000,30.11,30.34,29.75,30.09,292637,0
+FOSL.US,D,20070710,000000,29.92,30.08,29.39,29.41,352096,0
+FOSL.US,D,20070711,000000,29.34,29.59,29,29.34,401642,0
+FOSL.US,D,20070712,000000,29.47,30.03,29.38,30.01,357270,0
+FOSL.US,D,20070713,000000,29.89,30.07,29.21,29.6,444709,0
+FOSL.US,D,20070716,000000,29.45,30.09,29.41,29.59,337156,0
+FOSL.US,D,20070717,000000,29.54,30.18,29.51,29.59,381657,0
+FOSL.US,D,20070718,000000,29.45,29.66,28.82,29.16,413615,0
+FOSL.US,D,20070719,000000,29.24,29.52,29.11,29.46,271778,0
+FOSL.US,D,20070720,000000,29.4,29.4,27.9,27.96,514351,0
+FOSL.US,D,20070723,000000,28.24,28.57,27.95,27.99,366982,0
+FOSL.US,D,20070724,000000,27.95,28.07,27.3,27.59,517898,0
+FOSL.US,D,20070725,000000,27.7,27.92,27.11,27.42,358273,0
+FOSL.US,D,20070726,000000,27.22,27.56,26.51,27,478472,0
+FOSL.US,D,20070727,000000,26.96,27.19,26.37,26.73,708029,0
+FOSL.US,D,20070730,000000,26.72,26.76,25.63,26,733018,0
+FOSL.US,D,20070731,000000,26.2,26.63,25.43,25.55,514002,0
+FOSL.US,D,20070801,000000,25.48,26.03,25.02,25.66,551685,0
+FOSL.US,D,20070802,000000,25.74,26.25,25.41,25.69,425471,0
+FOSL.US,D,20070803,000000,25.63,26.06,24.81,24.89,639099,0
+FOSL.US,D,20070806,000000,24.96,25.74,24.96,25.33,845247,0
+FOSL.US,D,20070807,000000,25.36,25.86,25.06,25.53,603954,0
+FOSL.US,D,20070808,000000,25.76,28.83,25.12,26.99,1705688,0
+FOSL.US,D,20070809,000000,26.87,28.73,26.25,26.27,1431196,0
+FOSL.US,D,20070810,000000,26.26,27.67,25.78,27.37,602652,0
+FOSL.US,D,20070813,000000,27.72,28.98,26.65,28.04,753975,0
+FOSL.US,D,20070814,000000,32.02,32.96,29.02,29.46,3051956,0
+FOSL.US,D,20070815,000000,30.38,32.03,30.05,31.15,1935892,0
+FOSL.US,D,20070816,000000,31.05,31.47,29.85,31.13,1061266,0
+FOSL.US,D,20070817,000000,31.95,33.09,31.14,31.98,988528,0
+FOSL.US,D,20070820,000000,32,33,31.54,32.78,626204,0
+FOSL.US,D,20070821,000000,32.89,33.67,32.63,33.15,569199,0
+FOSL.US,D,20070822,000000,33.07,34.32,33,34.28,953583,0
+FOSL.US,D,20070823,000000,34.25,34.6,33.53,33.62,622626,0
+FOSL.US,D,20070824,000000,33.53,34.25,33.45,34.02,379586,0
+FOSL.US,D,20070827,000000,34.05,34.48,33.56,33.67,324353,0
+FOSL.US,D,20070828,000000,33.5,33.61,32.15,32.18,445467,0
+FOSL.US,D,20070829,000000,32.23,33.28,32.22,33.21,405752,0
+FOSL.US,D,20070830,000000,32.91,33.5,32.46,32.9,259513,0
+FOSL.US,D,20070831,000000,33.1,33.73,33.1,33.51,290185,0
+FOSL.US,D,20070904,000000,33.37,35.27,33.25,35.05,735472,0
+FOSL.US,D,20070905,000000,34.76,35.19,33.99,34.89,693889,0
+FOSL.US,D,20070906,000000,34.88,36.44,34.88,36.42,723370,0
+FOSL.US,D,20070907,000000,35.96,36.08,34.58,34.86,856149,0
+FOSL.US,D,20070910,000000,34.86,35.67,34.07,35.02,703792,0
+FOSL.US,D,20070911,000000,35.25,36.39,35.07,36.39,891799,0
+FOSL.US,D,20070912,000000,36.76,37.7,36.6,37.11,760911,0
+FOSL.US,D,20070913,000000,37.37,37.95,37.17,37.3,758410,0
+FOSL.US,D,20070914,000000,36.41,36.52,35.76,36.1,955052,0
+FOSL.US,D,20070917,000000,36.07,36.35,35.78,36,859395,0
+FOSL.US,D,20070918,000000,35.2,37.45,35.2,37.42,1124454,0
+FOSL.US,D,20070919,000000,37.4,38,36.84,36.86,1272142,0
+FOSL.US,D,20070920,000000,36.83,37.17,36.25,36.72,1051378,0
+FOSL.US,D,20070921,000000,37.07,37.74,36.74,37.44,1119573,0
+FOSL.US,D,20070924,000000,37.55,37.79,36.5,36.88,430001,0
+FOSL.US,D,20070925,000000,36.54,37.74,35.66,37.54,671041,0
+FOSL.US,D,20070926,000000,37.65,38.82,37.35,38.17,1026749,0
+FOSL.US,D,20070927,000000,38.32,38.5,37.99,38.46,439171,0
+FOSL.US,D,20070928,000000,38.35,38.5,37.25,37.36,545376,0
+FOSL.US,D,20071001,000000,37.3,38.69,37.24,38.5,539019,0
+FOSL.US,D,20071002,000000,38.44,38.79,37.78,38.04,324308,0
+FOSL.US,D,20071003,000000,37.7,38.54,37.65,38.48,424551,0
+FOSL.US,D,20071004,000000,38.59,38.92,37.78,38.69,640739,0
+FOSL.US,D,20071005,000000,38.69,39.34,38.25,39,533708,0
+FOSL.US,D,20071008,000000,38.87,39.01,38.5,38.66,372286,0
+FOSL.US,D,20071009,000000,38.75,38.75,37.93,38.6,521310,0
+FOSL.US,D,20071010,000000,38.5,39.01,38.46,38.76,452112,0
+FOSL.US,D,20071011,000000,38.88,39.01,37.74,38.07,415676,0
+FOSL.US,D,20071012,000000,38.04,39.44,37.75,39.01,372030,0
+FOSL.US,D,20071015,000000,39.1,39.24,37.5,37.64,621367,0
+FOSL.US,D,20071016,000000,37.64,38.67,37.09,38.27,892020,0
+FOSL.US,D,20071017,000000,38.43,38.46,37.58,37.8,320469,0
+FOSL.US,D,20071018,000000,37.55,37.93,36.94,37.15,579251,0
+FOSL.US,D,20071019,000000,37.16,37.59,36.14,36.17,466325,0
+FOSL.US,D,20071022,000000,35.91,37.67,35.27,37,746452,0
+FOSL.US,D,20071023,000000,37.2,37.41,36.66,37.36,743173,0
+FOSL.US,D,20071024,000000,37,37.22,35.92,36.8,868262,0
+FOSL.US,D,20071025,000000,36.99,37.04,36,36.57,362935,0
+FOSL.US,D,20071026,000000,36.93,37.61,36.7,37.35,545744,0
+FOSL.US,D,20071029,000000,37.45,38.02,37.36,37.81,435131,0
+FOSL.US,D,20071030,000000,37.59,37.96,37.36,37.5,278398,0
+FOSL.US,D,20071031,000000,37.73,38.05,37.33,37.56,398412,0
+FOSL.US,D,20071101,000000,37.23,37.37,34.99,35.3,788328,0
+FOSL.US,D,20071102,000000,35.81,36.44,35.29,35.7,781140,0
+FOSL.US,D,20071105,000000,35.43,35.55,34.78,35.04,594226,0
+FOSL.US,D,20071106,000000,35.21,37.33,35.05,37.22,696518,0
+FOSL.US,D,20071107,000000,36.7,37.08,35.94,36.26,635417,0
+FOSL.US,D,20071108,000000,36.5,37.05,34.94,36,961866,0
+FOSL.US,D,20071109,000000,35.6,35.6,33.32,33.69,1240537,0
+FOSL.US,D,20071112,000000,33.34,34.87,33.28,33.9,988228,0
+FOSL.US,D,20071113,000000,38.1,40.3,36.55,39.79,2386677,0
+FOSL.US,D,20071114,000000,40.15,42.17,40.01,41.36,1248857,0
+FOSL.US,D,20071115,000000,40.75,41.64,40.63,41,998455,0
+FOSL.US,D,20071116,000000,40.99,41.68,40.56,41.38,700391,0
+FOSL.US,D,20071119,000000,42.44,42.55,41.12,41.3,1050516,0
+FOSL.US,D,20071120,000000,41.61,42.18,40.72,41.5,1213454,0
+FOSL.US,D,20071121,000000,40.95,41.47,40.15,40.81,720054,0
+FOSL.US,D,20071123,000000,41,41.92,40.79,41.66,231226,0
+FOSL.US,D,20071126,000000,41.66,44.06,40,43.85,1458321,0
+FOSL.US,D,20071127,000000,43.53,44.05,40.74,41.8,1770959,0
+FOSL.US,D,20071128,000000,42.4,42.4,41.56,42.07,1247181,0
+FOSL.US,D,20071129,000000,41.81,42.53,41.31,42.42,845569,0
+FOSL.US,D,20071130,000000,42.67,44.14,42.67,43.34,1021543,0
+FOSL.US,D,20071203,000000,43.5,43.6,42.57,42.57,625818,0
+FOSL.US,D,20071204,000000,42.19,44.09,41.54,44.09,965921,0
+FOSL.US,D,20071205,000000,44.41,44.41,43.28,43.69,1148861,0
+FOSL.US,D,20071206,000000,43.69,45,43.22,44.87,730976,0
+FOSL.US,D,20071207,000000,44.95,45.1,44.62,45.02,719150,0
+FOSL.US,D,20071210,000000,45.12,46,45.02,45.75,1210996,0
+FOSL.US,D,20071211,000000,46,46.25,44.55,44.71,1355389,0
+FOSL.US,D,20071212,000000,43.72,46,43.69,45,1235998,0
+FOSL.US,D,20071213,000000,44.52,45,43.73,44.35,864565,0
+FOSL.US,D,20071214,000000,43.98,44.17,42.81,43.26,705475,0
+FOSL.US,D,20071217,000000,42.8,43.91,42.5,42.94,526200,0
+FOSL.US,D,20071218,000000,43.56,44.5,43.37,43.96,628007,0
+FOSL.US,D,20071219,000000,43.97,44.57,43.58,44.02,766283,0
+FOSL.US,D,20071220,000000,44.25,44.51,43.32,43.95,682119,0
+FOSL.US,D,20071221,000000,44.68,44.73,44.08,44.11,1196861,0
+FOSL.US,D,20071224,000000,44.13,44.28,43.59,43.99,242152,0
+FOSL.US,D,20071226,000000,43.4,43.99,43.34,43.86,411931,0
+FOSL.US,D,20071227,000000,43.73,43.8,42.81,43.01,465144,0
+FOSL.US,D,20071228,000000,42.14,43.09,42.14,42.68,595071,0
+FOSL.US,D,20071231,000000,42.55,43.6,41.91,41.98,857599,0
+FOSL.US,D,20080102,000000,40.29,40.74,38.26,39.79,1660877,0
+FOSL.US,D,20080103,000000,40.01,40.56,39.42,39.7,755960,0
+FOSL.US,D,20080104,000000,39.79,39.79,35.88,35.97,1359473,0
+FOSL.US,D,20080107,000000,36.21,38.24,36.2,37.72,1731723,0
+FOSL.US,D,20080108,000000,37.64,38.15,36.16,36.19,1194193,0
+FOSL.US,D,20080109,000000,36.05,37.87,35.87,37.72,1308269,0
+FOSL.US,D,20080110,000000,37.21,37.67,36.37,36.49,1088726,0
+FOSL.US,D,20080111,000000,36.36,36.36,34.44,34.57,975209,0
+FOSL.US,D,20080114,000000,35,35.97,34.64,35.48,876199,0
+FOSL.US,D,20080115,000000,35.44,35.44,31.94,32.6,1847346,0
+FOSL.US,D,20080116,000000,32.54,33.09,31.69,32.47,1391755,0
+FOSL.US,D,20080117,000000,32.65,34.86,30.95,31.07,1052569,0
+FOSL.US,D,20080118,000000,31.27,31.96,29.94,30.24,1249672,0
+FOSL.US,D,20080122,000000,29.39,31.67,28.99,30.88,1991855,0
+FOSL.US,D,20080123,000000,30.25,32.22,29.72,32.05,1764689,0
+FOSL.US,D,20080124,000000,31.8,32.8,31.73,32.05,1238152,0
+FOSL.US,D,20080125,000000,32.57,33.35,31.38,31.52,1137155,0
+FOSL.US,D,20080128,000000,31.52,33.09,30.35,32.95,1197695,0
+FOSL.US,D,20080129,000000,33.06,33.8,32.31,32.62,747936,0
+FOSL.US,D,20080130,000000,32.26,33.53,32.25,32.53,644343,0
+FOSL.US,D,20080131,000000,32,34.29,31.8,33.98,1452418,0
+FOSL.US,D,20080201,000000,34.51,35.48,33.81,34.77,1544678,0
+FOSL.US,D,20080204,000000,34.74,34.77,33.1,33.31,1124689,0
+FOSL.US,D,20080205,000000,34.36,36.36,34.08,34.58,1762171,0
+FOSL.US,D,20080206,000000,34.54,35.01,33.46,33.53,1223498,0
+FOSL.US,D,20080207,000000,33.3,35.44,33.21,35.02,830985,0
+FOSL.US,D,20080208,000000,35.01,35.94,34.45,35.42,1243184,0
+FOSL.US,D,20080211,000000,35.58,35.76,34.58,35.5,1021809,0
+FOSL.US,D,20080212,000000,35.43,36.15,34.28,34.66,1125359,0
+FOSL.US,D,20080213,000000,35.78,36.78,35.28,36.13,1413427,0
+FOSL.US,D,20080214,000000,36.07,36.26,34.57,34.75,850739,0
+FOSL.US,D,20080215,000000,34.4,35.03,33.79,34.77,966983,0
+FOSL.US,D,20080219,000000,37.92,38.08,34.89,35.63,2911753,0
+FOSL.US,D,20080220,000000,35.5,36.91,35.24,36.01,1883611,0
+FOSL.US,D,20080221,000000,36.33,36.4,34.51,34.65,1080056,0
+FOSL.US,D,20080222,000000,34.92,35.18,33.98,34.81,813503,0
+FOSL.US,D,20080225,000000,34.87,35.08,33.09,34.06,1266582,0
+FOSL.US,D,20080226,000000,34,35.06,34,34.68,1303647,0
+FOSL.US,D,20080227,000000,34.31,34.88,33.67,34.19,907880,0
+FOSL.US,D,20080228,000000,33.68,34.15,32.8,32.99,1057398,0
+FOSL.US,D,20080229,000000,32.73,32.99,31.41,32.18,1872294,0
+FOSL.US,D,20080303,000000,32.23,32.72,31.67,32,866045,0
+FOSL.US,D,20080304,000000,31.81,32.31,31.33,32.06,902273,0
+FOSL.US,D,20080305,000000,32.15,32.58,31.74,32.11,775630,0
+FOSL.US,D,20080306,000000,31.87,32.24,30.91,30.96,889943,0
+FOSL.US,D,20080307,000000,30.73,31.89,30.59,30.89,993587,0
+FOSL.US,D,20080310,000000,30.94,30.96,29.61,29.68,607618,0
+FOSL.US,D,20080311,000000,30.02,31.06,29.71,31.01,875168,0
+FOSL.US,D,20080312,000000,31.05,32.13,30.53,31.41,1052886,0
+FOSL.US,D,20080313,000000,30.94,31.99,30.24,31.77,590365,0
+FOSL.US,D,20080314,000000,32.03,32.41,30.3,30.71,698377,0
+FOSL.US,D,20080317,000000,29.49,29.82,28.18,29.1,1366081,0
+FOSL.US,D,20080318,000000,30.02,31.91,29.97,31.77,1023786,0
+FOSL.US,D,20080319,000000,31.64,32.6,30.61,30.61,813866,0
+FOSL.US,D,20080320,000000,30.97,32.27,30.19,32.27,1162068,0
+FOSL.US,D,20080324,000000,32.98,34.33,32.75,34.12,940616,0
+FOSL.US,D,20080325,000000,34.06,34.24,32.9,33.24,700268,0
+FOSL.US,D,20080326,000000,32.98,33.16,32.37,32.73,588292,0
+FOSL.US,D,20080327,000000,32.78,32.99,31.85,31.97,443365,0
+FOSL.US,D,20080328,000000,31.97,31.97,30,30.1,1108916,0
+FOSL.US,D,20080331,000000,30.18,31.24,30.03,30.54,1123823,0
+FOSL.US,D,20080401,000000,30.94,32.49,30.7,32.2,751805,0
+FOSL.US,D,20080402,000000,32.13,33.17,31.91,32.4,693040,0
+FOSL.US,D,20080403,000000,32.17,32.49,31.79,32.06,452385,0
+FOSL.US,D,20080404,000000,32.26,32.8,31.86,32.56,781199,0
+FOSL.US,D,20080407,000000,32.72,33,32.25,32.57,581041,0
+FOSL.US,D,20080408,000000,32.18,32.45,31.83,32.04,324785,0
+FOSL.US,D,20080409,000000,32.71,32.71,31.44,31.71,376648,0
+FOSL.US,D,20080410,000000,31.64,32.82,31.5,32.19,526187,0
+FOSL.US,D,20080411,000000,31.78,31.91,30.56,30.7,730873,0
+FOSL.US,D,20080414,000000,30.63,31.4,30.38,31.11,704961,0
+FOSL.US,D,20080415,000000,31.38,32.16,31.03,32.05,659384,0
+FOSL.US,D,20080416,000000,32.24,33.28,32,33.26,694076,0
+FOSL.US,D,20080417,000000,33.18,33.79,32.58,33.63,559488,0
+FOSL.US,D,20080418,000000,34.04,34.89,33.76,33.94,537888,0
+FOSL.US,D,20080421,000000,33.6,33.72,32.94,33.36,280928,0
+FOSL.US,D,20080422,000000,32.87,33.07,31.82,32.23,590623,0
+FOSL.US,D,20080423,000000,32.41,33.37,32.37,33.22,486182,0
+FOSL.US,D,20080424,000000,33.3,34.14,32.37,33.78,658083,0
+FOSL.US,D,20080425,000000,33.99,34.84,33.59,34.46,559877,0
+FOSL.US,D,20080428,000000,34.48,36.36,34.47,35.68,718800,0
+FOSL.US,D,20080429,000000,35.99,36.49,35.54,36.36,586999,0
+FOSL.US,D,20080430,000000,35.66,37.25,35.42,35.79,843688,0
+FOSL.US,D,20080501,000000,35.7,37.11,35.46,36.73,507046,0
+FOSL.US,D,20080502,000000,37.11,37.23,36.74,37,580625,0
+FOSL.US,D,20080505,000000,36.94,37.39,36.46,37.2,595924,0
+FOSL.US,D,20080506,000000,37.07,37.98,36.64,37.47,927902,0
+FOSL.US,D,20080507,000000,37.5,37.66,36.06,36.12,737834,0
+FOSL.US,D,20080508,000000,36.21,36.44,35.04,35.58,868875,0
+FOSL.US,D,20080509,000000,35.28,35.62,34.89,35.36,772210,0
+FOSL.US,D,20080512,000000,35.8,37.3,35.51,37.25,1223785,0
+FOSL.US,D,20080513,000000,34.46,35.65,33.33,34.22,3007197,0
+FOSL.US,D,20080514,000000,34.54,35.15,33.34,33.79,1356363,0
+FOSL.US,D,20080515,000000,33.31,34.45,33.2,34.29,1440477,0
+FOSL.US,D,20080516,000000,34.58,34.58,33.15,33.59,1018550,0
+FOSL.US,D,20080519,000000,33.51,33.6,32.82,33.43,781760,0
+FOSL.US,D,20080520,000000,33.2,33.33,32.56,32.87,898640,0
+FOSL.US,D,20080521,000000,32.89,33.16,30.28,30.72,1604261,0
+FOSL.US,D,20080522,000000,30.9,31.71,30.29,31.33,993291,0
+FOSL.US,D,20080523,000000,31.09,31.09,30.22,30.39,675462,0
+FOSL.US,D,20080527,000000,30.51,31.13,30.38,30.59,1050983,0
+FOSL.US,D,20080528,000000,30.84,31.52,30.57,30.73,635828,0
+FOSL.US,D,20080529,000000,30.65,32.47,30.63,32.11,872196,0
+FOSL.US,D,20080530,000000,32.27,32.27,31.44,31.71,702154,0
+FOSL.US,D,20080602,000000,31.55,31.67,30.22,30.53,832705,0
+FOSL.US,D,20080603,000000,30.71,31.11,29.62,29.88,1004347,0
+FOSL.US,D,20080604,000000,29.86,30.53,29.6,30.48,704476,0
+FOSL.US,D,20080605,000000,30.48,32.4,30.45,32.29,932579,0
+FOSL.US,D,20080606,000000,32.34,32.34,30.65,30.75,589037,0
+FOSL.US,D,20080609,000000,30.81,31.41,29.9,30.32,834802,0
+FOSL.US,D,20080610,000000,30.2,30.8,29.9,30.31,821349,0
+FOSL.US,D,20080611,000000,30.21,30.53,29.38,29.44,866880,0
+FOSL.US,D,20080612,000000,29.77,31.28,29.72,30.55,875442,0
+FOSL.US,D,20080613,000000,30.76,31.97,30.29,31.76,739120,0
+FOSL.US,D,20080616,000000,31.58,32.71,31.38,32.6,880952,0
+FOSL.US,D,20080617,000000,32.77,33.36,32.31,32.4,776958,0
+FOSL.US,D,20080618,000000,32.25,32.46,31.26,31.61,727624,0
+FOSL.US,D,20080619,000000,31.72,31.99,30.72,31.88,801054,0
+FOSL.US,D,20080620,000000,31.78,31.78,30.05,30.92,1244853,0
+FOSL.US,D,20080623,000000,31.05,31.9,30.18,30.26,563474,0
+FOSL.US,D,20080624,000000,30,30.44,28.89,29.95,868585,0
+FOSL.US,D,20080625,000000,29.97,31.24,29.94,31.01,820686,0
+FOSL.US,D,20080626,000000,30.59,30.93,29.96,30.42,862883,0
+FOSL.US,D,20080627,000000,30.29,30.38,29.58,29.92,1452889,0
+FOSL.US,D,20080630,000000,29.87,30.44,29.04,29.07,765056,0
+FOSL.US,D,20080701,000000,28.83,29.41,28.19,29.08,738064,0
+FOSL.US,D,20080702,000000,29.17,29.17,28.04,28.14,693077,0
+FOSL.US,D,20080703,000000,28.18,28.69,27.42,27.71,332198,0
+FOSL.US,D,20080707,000000,27.96,27.97,26.73,27.27,708855,0
+FOSL.US,D,20080708,000000,27.37,29.53,27.23,29.32,956814,0
+FOSL.US,D,20080709,000000,29.3,29.3,25.96,26.16,1580912,0
+FOSL.US,D,20080710,000000,26.2,26.57,23.99,24.25,1728367,0
+FOSL.US,D,20080711,000000,23.7,23.95,22.26,23.05,2361454,0
+FOSL.US,D,20080714,000000,23.34,23.88,22.85,23.55,1688841,0
+FOSL.US,D,20080715,000000,23.01,24.57,22.85,23.88,1356213,0
+FOSL.US,D,20080716,000000,23.93,25,23.72,24.93,1020186,0
+FOSL.US,D,20080717,000000,25.02,27.01,24.96,26.85,1572620,0
+FOSL.US,D,20080718,000000,26.83,28,26.48,27.79,2049607,0
+FOSL.US,D,20080721,000000,27.84,28,26.97,27.03,978773,0
+FOSL.US,D,20080722,000000,26.72,28.76,26.55,28.63,1074279,0
+FOSL.US,D,20080723,000000,28.7,30.07,28.12,29.31,1209144,0
+FOSL.US,D,20080724,000000,29.5,29.62,27.36,27.44,1013364,0
+FOSL.US,D,20080725,000000,27.97,28.18,27.01,27.1,1016548,0
+FOSL.US,D,20080728,000000,27.39,27.64,26.67,26.9,882566,0
+FOSL.US,D,20080729,000000,27.08,27.73,26.99,27.46,761772,0
+FOSL.US,D,20080730,000000,27.68,28.2,27.02,27.64,850991,0
+FOSL.US,D,20080731,000000,27.36,27.8,26.76,26.78,718261,0
+FOSL.US,D,20080801,000000,26.67,27.66,26.67,27.26,892447,0
+FOSL.US,D,20080804,000000,27.32,27.8,26.5,27.37,741071,0
+FOSL.US,D,20080805,000000,27.83,29.1,27.31,28.66,1262629,0
+FOSL.US,D,20080806,000000,28.8,28.83,27.4,27.5,1709086,0
+FOSL.US,D,20080807,000000,27.21,27.22,25.47,26.32,2356923,0
+FOSL.US,D,20080808,000000,26.45,28.18,26.06,28.18,1966719,0
+FOSL.US,D,20080811,000000,27.49,30.31,27.31,28.84,1813288,0
+FOSL.US,D,20080812,000000,31,32.96,30.01,31.94,5697474,0
+FOSL.US,D,20080813,000000,31.03,31.57,30,31.52,2406581,0
+FOSL.US,D,20080814,000000,30.8,31.56,30.27,31.19,1246920,0
+FOSL.US,D,20080815,000000,31.46,31.91,30.96,31.58,672011,0
+FOSL.US,D,20080818,000000,32.24,32.24,30.27,30.57,653185,0
+FOSL.US,D,20080819,000000,30.26,30.47,29.42,29.7,1057931,0
+FOSL.US,D,20080820,000000,29.87,30.4,29.14,29.33,798971,0
+FOSL.US,D,20080821,000000,29.06,29.51,28.54,29.06,522096,0
+FOSL.US,D,20080822,000000,29.29,29.88,28.96,29.51,572793,0
+FOSL.US,D,20080825,000000,29.4,29.4,27.6,28.25,976253,0
+FOSL.US,D,20080826,000000,28.01,29.05,27.74,28.88,864734,0
+FOSL.US,D,20080827,000000,28.81,29.62,28.33,29.43,793299,0
+FOSL.US,D,20080828,000000,29.44,29.96,28.87,29.79,615952,0
+FOSL.US,D,20080829,000000,29.71,30.12,29.2,29.92,740188,0
+FOSL.US,D,20080902,000000,30.48,31.67,30.47,30.87,1542752,0
+FOSL.US,D,20080903,000000,30.87,31.24,30.26,31.01,868622,0
+FOSL.US,D,20080904,000000,30.76,30.85,29.72,30.02,828350,0
+FOSL.US,D,20080905,000000,29.9,29.9,28.59,29.69,737590,0
+FOSL.US,D,20080908,000000,30.5,31.02,29.84,30.97,735588,0
+FOSL.US,D,20080909,000000,30.93,31.48,30.55,30.58,1063992,0
+FOSL.US,D,20080910,000000,31.04,31.04,29.86,30.35,723994,0
+FOSL.US,D,20080911,000000,29.78,30.45,28.93,30.02,966417,0
+FOSL.US,D,20080912,000000,29.8,29.85,28.67,29.07,1172619,0
+FOSL.US,D,20080915,000000,28.49,29.18,27.86,27.9,916274,0
+FOSL.US,D,20080916,000000,27.42,27.86,26.81,27.46,1883703,0
+FOSL.US,D,20080917,000000,26.97,27.65,25.99,26.05,1468838,0
+FOSL.US,D,20080918,000000,26.63,27.53,25.92,27,2240269,0
+FOSL.US,D,20080919,000000,27.77,30,27.24,27.72,1971130,0
+FOSL.US,D,20080922,000000,27.54,27.65,26.79,27.01,751337,0
+FOSL.US,D,20080923,000000,27.03,27.47,26.52,26.71,944462,0
+FOSL.US,D,20080924,000000,26.84,27.34,26.25,26.5,955649,0
+FOSL.US,D,20080925,000000,26.64,27.37,26.03,27.09,609329,0
+FOSL.US,D,20080926,000000,26.58,27.42,26.07,27.33,642112,0
+FOSL.US,D,20080929,000000,27.79,27.79,26.21,26.56,1043272,0
+FOSL.US,D,20080930,000000,27,28.38,27,28.23,1320930,0
+FOSL.US,D,20081001,000000,28.06,28.38,27.68,28.17,777082,0
+FOSL.US,D,20081002,000000,27.77,28.4,26.02,26.2,945233,0
+FOSL.US,D,20081003,000000,26.58,27.44,25.21,25.34,1455286,0
+FOSL.US,D,20081006,000000,24.66,25.36,23.23,24.8,1634403,0
+FOSL.US,D,20081007,000000,24.96,25.98,23.58,23.71,1231892,0
+FOSL.US,D,20081008,000000,23.06,24.14,22.3,22.88,1634235,0
+FOSL.US,D,20081009,000000,23.33,24.4,20.88,21.35,1750505,0
+FOSL.US,D,20081010,000000,20.58,21.67,19.8,20.96,2361558,0
+FOSL.US,D,20081013,000000,21.59,22.73,20.39,21.14,2464389,0
+FOSL.US,D,20081014,000000,21.77,21.98,18.67,18.97,3490123,0
+FOSL.US,D,20081015,000000,18.69,19.61,16.73,16.86,2292952,0
+FOSL.US,D,20081016,000000,16.98,18.4,16.47,18.3,1826030,0
+FOSL.US,D,20081017,000000,17.74,18.54,17.38,17.85,1197244,0
+FOSL.US,D,20081020,000000,17.86,17.86,16.49,17.33,1552848,0
+FOSL.US,D,20081021,000000,17.05,18.31,17.05,17.86,1384245,0
+FOSL.US,D,20081022,000000,17.83,17.96,16.19,16.68,896263,0
+FOSL.US,D,20081023,000000,16.73,16.74,15.51,16.06,1154844,0
+FOSL.US,D,20081024,000000,15.59,16.25,15.53,15.92,1193809,0
+FOSL.US,D,20081027,000000,15.61,16.17,15.25,15.35,621677,0
+FOSL.US,D,20081028,000000,15.74,17.39,15.41,17.35,928577,0
+FOSL.US,D,20081029,000000,17.4,18.13,17,17.29,1101528,0
+FOSL.US,D,20081030,000000,17.41,17.96,17.11,17.39,691689,0
+FOSL.US,D,20081031,000000,17.36,19.12,17.28,18.15,1417868,0
+FOSL.US,D,20081103,000000,18.13,18.46,17.77,18,639891,0
+FOSL.US,D,20081104,000000,18.45,19.17,18.02,19,513155,0
+FOSL.US,D,20081105,000000,18.32,18.75,16,16.48,1403509,0
+FOSL.US,D,20081106,000000,15.97,16.31,15.15,15.22,1954250,0
+FOSL.US,D,20081107,000000,15.31,15.88,14.52,14.64,1783413,0
+FOSL.US,D,20081110,000000,15.22,15.27,14.58,14.98,1468698,0
+FOSL.US,D,20081111,000000,14.75,16.32,14.6,15.82,2226538,0
+FOSL.US,D,20081112,000000,15.48,16.03,14.98,15.13,1482178,0
+FOSL.US,D,20081113,000000,15.25,16.4,14.32,16.33,1232317,0
+FOSL.US,D,20081114,000000,16.04,16.23,14.69,14.69,767987,0
+FOSL.US,D,20081117,000000,14.57,15,14.15,14.15,682426,0
+FOSL.US,D,20081118,000000,14.17,14.57,13.18,13.55,1015196,0
+FOSL.US,D,20081119,000000,13.56,13.96,11.89,11.89,864300,0
+FOSL.US,D,20081120,000000,11.71,12.97,11.51,12.03,1974342,0
+FOSL.US,D,20081121,000000,12.27,13.05,11.97,13,1875061,0
+FOSL.US,D,20081124,000000,13.19,13.75,12.7,13.51,1157149,0
+FOSL.US,D,20081125,000000,13.75,14,13.02,13.55,795246,0
+FOSL.US,D,20081126,000000,13.18,15.16,13,15.08,636662,0
+FOSL.US,D,20081128,000000,15.35,15.35,14.62,15.2,251968,0
+FOSL.US,D,20081201,000000,14.79,15.44,13.25,13.3,736914,0
+FOSL.US,D,20081202,000000,13.32,13.87,13.11,13.85,459268,0
+FOSL.US,D,20081203,000000,13.68,14.55,13.15,14.44,631185,0
+FOSL.US,D,20081204,000000,14.13,14.68,13.26,13.56,740584,0
+FOSL.US,D,20081205,000000,13.25,14.15,12.82,14.13,470227,0
+FOSL.US,D,20081208,000000,14.59,15.62,14.36,15.46,762384,0
+FOSL.US,D,20081209,000000,15.22,15.98,14.7,14.81,813195,0
+FOSL.US,D,20081210,000000,14.96,15.49,14.46,15.34,562521,0
+FOSL.US,D,20081211,000000,15.11,15.83,13.91,14.14,533385,0
+FOSL.US,D,20081212,000000,13.72,14.04,13.43,13.8,865798,0
+FOSL.US,D,20081215,000000,13.82,14.24,13.42,13.63,659610,0
+FOSL.US,D,20081216,000000,13.87,14.28,13.47,14.14,1184375,0
+FOSL.US,D,20081217,000000,14.11,14.8,13.71,14.59,1534988,0
+FOSL.US,D,20081218,000000,14.52,15.6,14.39,15.41,1040275,0
+FOSL.US,D,20081219,000000,15.73,15.73,14.95,15.53,1209704,0
+FOSL.US,D,20081222,000000,15.51,15.76,15.27,15.75,806155,0
+FOSL.US,D,20081223,000000,15.55,16.17,15.52,15.66,871319,0
+FOSL.US,D,20081224,000000,15.69,15.96,15.39,15.41,158585,0
+FOSL.US,D,20081226,000000,15.56,16.11,15.56,16.09,232413,0
+FOSL.US,D,20081229,000000,16.08,16.21,15.16,15.47,687834,0
+FOSL.US,D,20081230,000000,15.62,16.55,15.39,16.5,434934,0
+FOSL.US,D,20081231,000000,16.47,16.79,16.04,16.7,793360,0
+FOSL.US,D,20090102,000000,16.53,17.5,16.47,17.37,454561,0
+FOSL.US,D,20090105,000000,17.37,17.55,17.16,17.37,435243,0
+FOSL.US,D,20090106,000000,17.55,17.87,16.99,17.08,858519,0
+FOSL.US,D,20090107,000000,16.8,17.11,15.94,16.28,628948,0
+FOSL.US,D,20090108,000000,16.04,16.48,15.59,16.17,575841,0
+FOSL.US,D,20090109,000000,16.74,16.74,14.96,15.06,543862,0
+FOSL.US,D,20090112,000000,14.97,14.98,13.87,14.02,634452,0
+FOSL.US,D,20090113,000000,13.95,14.15,13.61,13.95,531230,0
+FOSL.US,D,20090114,000000,13.73,13.96,12.64,12.96,892152,0
+FOSL.US,D,20090115,000000,12.93,13.4,12.47,13.38,621740,0
+FOSL.US,D,20090116,000000,13.5,13.71,12.6,13.22,518651,0
+FOSL.US,D,20090120,000000,13,13.14,12.09,12.16,1440225,0
+FOSL.US,D,20090121,000000,12.44,12.44,11.88,12.23,1229746,0
+FOSL.US,D,20090122,000000,12,12.22,11.59,11.97,737503,0
+FOSL.US,D,20090123,000000,11.65,12.02,11.51,11.68,443678,0
+FOSL.US,D,20090126,000000,11.75,12.6,11.75,12.3,601029,0
+FOSL.US,D,20090127,000000,12.31,12.58,12.09,12.2,334565,0
+FOSL.US,D,20090128,000000,12.37,13.26,12.37,13.01,717523,0
+FOSL.US,D,20090129,000000,12.86,12.86,11.91,11.95,442049,0
+FOSL.US,D,20090130,000000,11.98,12.2,11.36,11.54,523418,0
+FOSL.US,D,20090202,000000,11.36,11.7,11.1,11.53,496890,0
+FOSL.US,D,20090203,000000,11.4,11.51,11,11.33,683889,0
+FOSL.US,D,20090204,000000,11.3,11.63,11.1,11.39,472327,0
+FOSL.US,D,20090205,000000,11.3,11.63,11.3,11.54,369785,0
+FOSL.US,D,20090206,000000,11.47,12.55,11.44,12.5,752253,0
+FOSL.US,D,20090209,000000,12.51,12.51,11.94,11.98,559269,0
+FOSL.US,D,20090210,000000,11.84,12.09,11.34,11.37,675178,0
+FOSL.US,D,20090211,000000,11.37,11.53,11.02,11.26,837138,0
+FOSL.US,D,20090212,000000,11.11,11.46,11.04,11.35,847402,0
+FOSL.US,D,20090213,000000,11.35,12.23,11.35,12.09,1320107,0
+FOSL.US,D,20090217,000000,12.25,12.78,12,12.55,1656876,0
+FOSL.US,D,20090218,000000,13.3,13.69,12.93,13.61,1889233,0
+FOSL.US,D,20090219,000000,13.85,14.12,13.63,13.85,1710970,0
+FOSL.US,D,20090220,000000,13.6,13.85,13.25,13.64,1253360,0
+FOSL.US,D,20090223,000000,13.69,13.75,12.47,12.58,1042258,0
+FOSL.US,D,20090224,000000,12.68,13.4,12.58,13.27,711440,0
+FOSL.US,D,20090225,000000,13.23,13.25,12.56,12.87,631503,0
+FOSL.US,D,20090226,000000,12.95,13.13,12.47,12.53,424560,0
+FOSL.US,D,20090227,000000,12.41,12.9,12.26,12.62,521066,0
+FOSL.US,D,20090302,000000,12.24,13.09,11.75,11.78,767985,0
+FOSL.US,D,20090303,000000,12.05,12.5,11.83,12.11,1473753,0
+FOSL.US,D,20090304,000000,12.38,13,12.02,12.82,935984,0
+FOSL.US,D,20090305,000000,11.46,12.64,11.46,11.9,576276,0
+FOSL.US,D,20090306,000000,12.01,12.18,11.39,11.75,587970,0
+FOSL.US,D,20090309,000000,11.57,11.81,11.22,11.31,351831,0
+FOSL.US,D,20090310,000000,11.57,12.56,11.29,12.52,554071,0
+FOSL.US,D,20090311,000000,12.66,13.08,12.5,12.94,681271,0
+FOSL.US,D,20090312,000000,12.94,13.54,12.77,13.53,703371,0
+FOSL.US,D,20090313,000000,13.58,13.97,13.33,13.61,516884,0
+FOSL.US,D,20090316,000000,13.79,13.93,13.14,13.19,537988,0
+FOSL.US,D,20090317,000000,13.22,13.96,13.08,13.96,873986,0
+FOSL.US,D,20090318,000000,13.82,15.22,13.64,14.85,1113078,0
+FOSL.US,D,20090319,000000,14.67,16.66,14.67,15.82,1485690,0
+FOSL.US,D,20090320,000000,15.99,16.1,15.31,15.6,914064,0
+FOSL.US,D,20090323,000000,16.07,16.93,15.87,16.93,593593,0
+FOSL.US,D,20090324,000000,16.62,16.8,16.17,16.21,641757,0
+FOSL.US,D,20090325,000000,16.3,16.68,15.81,16.42,988604,0
+FOSL.US,D,20090326,000000,16.71,17.79,16.57,17.45,877117,0
+FOSL.US,D,20090327,000000,17.16,17.23,16.56,16.76,866965,0
+FOSL.US,D,20090330,000000,16.03,16.31,15.47,16.06,543444,0
+FOSL.US,D,20090331,000000,16.15,16.33,15.49,15.7,955138,0
+FOSL.US,D,20090401,000000,15.45,16.18,15.45,15.92,656050,0
+FOSL.US,D,20090402,000000,15.93,17.58,15.93,17.13,1288083,0
+FOSL.US,D,20090403,000000,17.1,17.65,16.79,17.61,440096,0
+FOSL.US,D,20090406,000000,17.31,17.41,16.68,17.05,696207,0
+FOSL.US,D,20090407,000000,16.88,16.93,16.26,16.34,463678,0
+FOSL.US,D,20090408,000000,16.42,17.03,16.12,17.02,461895,0
+FOSL.US,D,20090409,000000,17.49,18.75,17,18.67,851521,0
+FOSL.US,D,20090413,000000,18.48,18.87,17.79,18.71,733187,0
+FOSL.US,D,20090414,000000,18.33,18.5,17.82,17.98,633639,0
+FOSL.US,D,20090415,000000,17.83,17.95,17.08,17.38,814138,0
+FOSL.US,D,20090416,000000,17.51,18.14,17.32,17.99,707879,0
+FOSL.US,D,20090417,000000,18.05,18.33,17.81,18.2,578768,0
+FOSL.US,D,20090420,000000,17.84,18.16,17.19,17.46,567340,0
+FOSL.US,D,20090421,000000,17.47,18.27,17.47,18.15,540843,0
+FOSL.US,D,20090422,000000,17.77,19.63,17.62,19.25,976312,0
+FOSL.US,D,20090423,000000,19.21,19.78,18.71,19.02,1069051,0
+FOSL.US,D,20090424,000000,19.15,20.14,19.15,19.52,976801,0
+FOSL.US,D,20090427,000000,18.82,19.76,18.71,19.48,745395,0
+FOSL.US,D,20090428,000000,19.22,19.82,19.08,19.43,445879,0
+FOSL.US,D,20090429,000000,19.3,19.95,18.88,19.64,464249,0
+FOSL.US,D,20090430,000000,19.76,20.76,19.64,20.16,1113412,0
+FOSL.US,D,20090501,000000,20.06,20.22,19.34,19.64,480989,0
+FOSL.US,D,20090504,000000,19.77,20.23,19.7,19.93,471210,0
+FOSL.US,D,20090505,000000,19.77,20.32,19.59,20.14,512821,0
+FOSL.US,D,20090506,000000,19.8,20.53,18.81,19.6,625775,0
+FOSL.US,D,20090507,000000,19.9,20.07,18.95,19.24,598423,0
+FOSL.US,D,20090508,000000,19.5,20.14,19.4,20.12,708141,0
+FOSL.US,D,20090511,000000,19.52,20,19.12,19.74,965813,0
+FOSL.US,D,20090512,000000,23.15,23.74,21.5,21.55,2449614,0
+FOSL.US,D,20090513,000000,21.47,21.47,20.15,20.57,977427,0
+FOSL.US,D,20090514,000000,20.78,22.46,20.76,21.58,1139410,0
+FOSL.US,D,20090515,000000,21.51,22.09,20.64,20.9,615256,0
+FOSL.US,D,20090518,000000,21.39,22.09,21.17,22.08,747114,0
+FOSL.US,D,20090519,000000,22.01,22.24,21.62,21.91,603432,0
+FOSL.US,D,20090520,000000,22.14,22.45,21.26,21.4,488765,0
+FOSL.US,D,20090521,000000,21.19,21.47,20.88,21.19,854501,0
+FOSL.US,D,20090522,000000,21.38,21.77,21,21.38,606583,0
+FOSL.US,D,20090526,000000,20.79,22.85,20.71,22.44,782828,0
+FOSL.US,D,20090527,000000,22.4,23,21.73,21.84,690706,0
+FOSL.US,D,20090528,000000,21.37,22.03,20.9,21.58,477298,0
+FOSL.US,D,20090529,000000,21.64,22.38,21.53,22.34,581116,0
+FOSL.US,D,20090601,000000,22.4,23.66,22.31,23.49,875814,0
+FOSL.US,D,20090602,000000,23.31,23.87,22.9,23.5,860648,0
+FOSL.US,D,20090603,000000,23.25,23.55,22.88,23.22,323435,0
+FOSL.US,D,20090604,000000,23.28,23.57,22.8,23.27,418888,0
+FOSL.US,D,20090605,000000,23.5,23.98,23.2,23.95,661186,0
+FOSL.US,D,20090608,000000,23.5,23.9,22.95,23.3,584220,0
+FOSL.US,D,20090609,000000,23.35,24.17,23.31,24.03,457174,0
+FOSL.US,D,20090610,000000,24.36,24.64,23.9,24.26,903905,0
+FOSL.US,D,20090611,000000,24.36,24.44,23.57,23.65,660768,0
+FOSL.US,D,20090612,000000,23.5,23.64,22.66,23.12,478718,0
+FOSL.US,D,20090615,000000,23,23.19,22.15,22.87,520650,0
+FOSL.US,D,20090616,000000,23.1,23.55,22.39,22.41,580679,0
+FOSL.US,D,20090617,000000,22.08,22.9,21.95,22.64,560765,0
+FOSL.US,D,20090618,000000,22.54,22.91,22.05,22.6,256509,0
+FOSL.US,D,20090619,000000,23.03,23.63,23.03,23.33,642580,0
+FOSL.US,D,20090622,000000,23.12,23.12,22.1,22.36,488270,0
+FOSL.US,D,20090623,000000,22.62,23.32,22.31,22.33,454268,0
+FOSL.US,D,20090624,000000,22.41,22.94,21.94,22.2,476089,0
+FOSL.US,D,20090625,000000,22.1,23.43,22.01,23.27,357806,0
+FOSL.US,D,20090626,000000,23.13,24.28,23.08,23.9,852538,0
+FOSL.US,D,20090629,000000,23.93,24.2,22.84,23.92,4931392,0
+FOSL.US,D,20090630,000000,24.01,24.75,23.78,24.08,744785,0
+FOSL.US,D,20090701,000000,24.37,24.97,24.19,24.69,675340,0
+FOSL.US,D,20090702,000000,24.29,24.29,23.41,23.41,556902,0
+FOSL.US,D,20090706,000000,23.29,23.29,21.62,22.54,642529,0
+FOSL.US,D,20090707,000000,22.5,22.5,21.86,21.93,359027,0
+FOSL.US,D,20090708,000000,22.08,22.48,21.09,21.71,708982,0
+FOSL.US,D,20090709,000000,21.92,22.19,21.46,21.61,441090,0
+FOSL.US,D,20090710,000000,21.49,21.98,21.38,21.66,416619,0
+FOSL.US,D,20090713,000000,21.81,22.72,21.58,22.53,509568,0
+FOSL.US,D,20090714,000000,22.5,23.11,22.25,22.89,287313,0
+FOSL.US,D,20090715,000000,23.13,23.82,23.09,23.82,266462,0
+FOSL.US,D,20090716,000000,23.77,24.37,23.51,24.27,323070,0
+FOSL.US,D,20090717,000000,24.34,24.45,24.03,24.24,250488,0
+FOSL.US,D,20090720,000000,24.32,24.72,24.13,24.63,577262,0
+FOSL.US,D,20090721,000000,24.79,24.96,24.43,24.8,531040,0
+FOSL.US,D,20090722,000000,24.5,25.25,24.38,24.85,374946,0
+FOSL.US,D,20090723,000000,24.7,25.61,24.58,25.49,555084,0
+FOSL.US,D,20090724,000000,25.32,25.62,24.79,25.48,285427,0
+FOSL.US,D,20090727,000000,25.36,25.45,24.53,24.77,445903,0
+FOSL.US,D,20090728,000000,24.8,25.3,24.51,25.24,420645,0
+FOSL.US,D,20090729,000000,24.98,25.93,24.97,25.31,375818,0
+FOSL.US,D,20090730,000000,25.53,27.12,25.45,26.04,423508,0
+FOSL.US,D,20090731,000000,26.04,26.75,26.04,26.34,427674,0
+FOSL.US,D,20090803,000000,25.62,26.9,25.62,26.84,383357,0
+FOSL.US,D,20090804,000000,26.6,27.01,26.28,26.91,420031,0
+FOSL.US,D,20090805,000000,26.89,27.25,26.05,26.51,278112,0
+FOSL.US,D,20090806,000000,26.57,26.88,25.8,26.19,418503,0
+FOSL.US,D,20090807,000000,26.7,27.32,26.4,27.14,364731,0
+FOSL.US,D,20090810,000000,27.11,27.98,26.91,27.72,846507,0
+FOSL.US,D,20090811,000000,25.75,26.27,24.19,25.07,2346246,0
+FOSL.US,D,20090812,000000,25,25.42,24.63,25.02,786791,0
+FOSL.US,D,20090813,000000,25.3,25.91,24.99,25.57,564485,0
+FOSL.US,D,20090814,000000,25.28,26.15,25.01,25.56,464009,0
+FOSL.US,D,20090817,000000,25.16,25.16,24.55,24.77,317546,0
+FOSL.US,D,20090818,000000,24.99,25.51,24.98,25.26,445857,0
+FOSL.US,D,20090819,000000,25.16,25.59,24.99,25,408818,0
+FOSL.US,D,20090820,000000,24.98,25.09,24.82,25.06,447511,0
+FOSL.US,D,20090821,000000,25.5,25.77,24.98,25.16,711924,0
+FOSL.US,D,20090824,000000,25.17,25.52,24.54,24.64,852229,0
+FOSL.US,D,20090825,000000,24.85,25.18,24.66,25.07,809962,0
+FOSL.US,D,20090826,000000,24.37,25.62,24.37,25.09,620589,0
+FOSL.US,D,20090827,000000,25.14,25.46,24.86,25.36,731896,0
+FOSL.US,D,20090828,000000,25.5,25.86,25.26,25.69,819422,0
+FOSL.US,D,20090831,000000,25.7,25.92,25.11,25.38,751086,0
+FOSL.US,D,20090901,000000,25.3,26.17,24.97,25.1,822589,0
+FOSL.US,D,20090902,000000,25.16,25.94,25.02,25.71,1160466,0
+FOSL.US,D,20090903,000000,25.96,26.33,25.81,26.26,650233,0
+FOSL.US,D,20090904,000000,26.15,27.24,26.12,27.09,710094,0
+FOSL.US,D,20090908,000000,27.23,27.73,27.16,27.73,595055,0
+FOSL.US,D,20090909,000000,27.64,28.76,27.52,28.4,611206,0
+FOSL.US,D,20090910,000000,28.34,28.52,27.66,28.03,627135,0
+FOSL.US,D,20090911,000000,28.06,28.31,27.74,27.84,278366,0
+FOSL.US,D,20090914,000000,27.54,28.62,27.33,28.54,337593,0
+FOSL.US,D,20090915,000000,28.44,28.64,27.95,28.37,344900,0
+FOSL.US,D,20090916,000000,28.37,29.4,28.27,29.4,455087,0
+FOSL.US,D,20090917,000000,29.25,29.47,28.78,29.24,460937,0
+FOSL.US,D,20090918,000000,29.3,29.88,29.24,29.58,1028808,0
+FOSL.US,D,20090921,000000,29.12,30,29.11,29.72,357559,0
+FOSL.US,D,20090922,000000,29.9,29.94,29.48,29.76,323775,0
+FOSL.US,D,20090923,000000,29.74,29.9,29.24,29.26,317204,0
+FOSL.US,D,20090924,000000,29.32,29.41,27.94,28.23,851380,0
+FOSL.US,D,20090925,000000,28.05,28.22,27.31,27.76,425178,0
+FOSL.US,D,20090928,000000,27.97,28.31,27.69,28.25,331940,0
+FOSL.US,D,20090929,000000,28.34,29.3,28.26,28.74,419721,0
+FOSL.US,D,20090930,000000,28.71,28.83,27.9,28.45,356304,0
+FOSL.US,D,20091001,000000,28.5,28.63,26.92,26.97,478217,0
+FOSL.US,D,20091002,000000,26.75,26.92,26.25,26.39,400447,0
+FOSL.US,D,20091005,000000,26.58,27.17,26.3,27.15,274392,0
+FOSL.US,D,20091006,000000,27.43,28.15,27.3,28.03,387658,0
+FOSL.US,D,20091007,000000,28,28.44,27.8,28.4,315731,0
+FOSL.US,D,20091008,000000,28.63,29.04,28.48,28.98,558630,0
+FOSL.US,D,20091009,000000,28.99,29.66,28.6,29.61,343437,0
+FOSL.US,D,20091012,000000,29.7,29.8,28.72,29.36,271338,0
+FOSL.US,D,20091013,000000,29.19,29.5,28.82,29.45,236213,0
+FOSL.US,D,20091014,000000,29.85,30.4,29.46,30.26,304293,0
+FOSL.US,D,20091015,000000,29.94,30.37,29.7,30.34,365381,0
+FOSL.US,D,20091016,000000,30.17,30.37,29.46,30.22,348232,0
+FOSL.US,D,20091019,000000,30.41,30.85,29.73,30.32,249869,0
+FOSL.US,D,20091020,000000,30.28,30.28,29.18,29.65,271598,0
+FOSL.US,D,20091021,000000,29.55,30.48,29.4,29.48,466648,0
+FOSL.US,D,20091022,000000,29.55,30.44,29.03,29.96,504759,0
+FOSL.US,D,20091023,000000,29.97,30.23,28.85,29.23,387488,0
+FOSL.US,D,20091026,000000,29.33,29.96,29,29.13,348496,0
+FOSL.US,D,20091027,000000,29.32,29.47,27.84,28.21,557625,0
+FOSL.US,D,20091028,000000,28.21,28.21,26.77,26.87,548024,0
+FOSL.US,D,20091029,000000,27.16,27.79,26.99,27.58,232272,0
+FOSL.US,D,20091030,000000,27.33,27.48,26.43,26.73,514178,0
+FOSL.US,D,20091102,000000,26.83,27.47,26.14,27.07,694871,0
+FOSL.US,D,20091103,000000,26.82,27.56,26.72,27.48,768200,0
+FOSL.US,D,20091104,000000,27.79,28.35,27.45,27.72,485320,0
+FOSL.US,D,20091105,000000,27.94,28.7,27.78,28.34,541830,0
+FOSL.US,D,20091106,000000,28.06,28.72,27.84,28.43,436091,0
+FOSL.US,D,20091109,000000,28.61,29.2,28.61,28.91,713120,0
+FOSL.US,D,20091110,000000,31,32.07,30.2,31.52,1914079,0
+FOSL.US,D,20091111,000000,31.64,32.2,31.34,31.99,512927,0
+FOSL.US,D,20091112,000000,31.78,32.1,31.13,31.24,488967,0
+FOSL.US,D,20091113,000000,31.21,32.2,30.77,32.06,543761,0
+FOSL.US,D,20091116,000000,32.25,32.78,31.98,32.51,609913,0
+FOSL.US,D,20091117,000000,32.46,32.84,32,32.6,531028,0
+FOSL.US,D,20091118,000000,32.58,32.81,32.25,32.7,460628,0
+FOSL.US,D,20091119,000000,32.33,32.43,31.55,31.95,501455,0
+FOSL.US,D,20091120,000000,31.82,32.17,31.5,31.88,573882,0
+FOSL.US,D,20091123,000000,32.21,33.4,31.99,32.9,657257,0
+FOSL.US,D,20091124,000000,33,33.05,32.01,32.21,619474,0
+FOSL.US,D,20091125,000000,32.39,32.55,32.11,32.18,428956,0
+FOSL.US,D,20091127,000000,31.2,31.9,31.14,31.45,347965,0
+FOSL.US,D,20091130,000000,31.5,31.75,30.65,30.85,1104911,0
+FOSL.US,D,20091201,000000,31.15,32.04,31.14,31.82,626985,0
+FOSL.US,D,20091202,000000,32,32.45,31.7,32.06,576429,0
+FOSL.US,D,20091203,000000,32.02,32.2,31.35,31.36,586800,0
+FOSL.US,D,20091204,000000,31.87,32.2,31.07,31.78,750092,0
+FOSL.US,D,20091207,000000,31.8,32,31.57,31.74,298737,0
+FOSL.US,D,20091208,000000,31.37,31.87,30.9,31.64,427785,0
+FOSL.US,D,20091209,000000,31.02,31.7,31.02,31.6,334120,0
+FOSL.US,D,20091210,000000,31.71,32.19,31.71,32.15,786799,0
+FOSL.US,D,20091211,000000,32.15,32.18,31.66,32.08,649891,0
+FOSL.US,D,20091214,000000,32.23,32.9,31.75,32.84,655191,0
+FOSL.US,D,20091215,000000,32.56,33.24,32.27,33.03,787549,0
+FOSL.US,D,20091216,000000,33.26,34.12,33.21,33.76,684312,0
+FOSL.US,D,20091217,000000,33.53,34.14,33.08,33.47,705982,0
+FOSL.US,D,20091218,000000,33.5,33.59,32.34,32.87,1156589,0
+FOSL.US,D,20091221,000000,33.05,33.74,32.91,33.41,658850,0
+FOSL.US,D,20091222,000000,33.42,33.47,32.93,33.34,528592,0
+FOSL.US,D,20091223,000000,33.35,33.89,33.22,33.88,446543,0
+FOSL.US,D,20091224,000000,33.87,33.98,33.59,33.82,216105,0
+FOSL.US,D,20091228,000000,34.01,34.02,33.41,33.74,245191,0
+FOSL.US,D,20091229,000000,33.75,33.83,33.46,33.79,248589,0
+FOSL.US,D,20091230,000000,33.54,34.17,33.45,34.03,280005,0
+FOSL.US,D,20091231,000000,34.01,34.18,33.56,33.56,323126,0
+FOSL.US,D,20100104,000000,33.74,34.29,33.48,33.7,542703,0
+FOSL.US,D,20100105,000000,33.7,34.14,33.41,33.97,549156,0
+FOSL.US,D,20100106,000000,34,34.51,33.84,34.19,523694,0
+FOSL.US,D,20100107,000000,34.22,34.84,34.02,34.75,723686,0
+FOSL.US,D,20100108,000000,34.73,35.26,34.62,35.24,490876,0
+FOSL.US,D,20100111,000000,35.44,36.61,35.22,36.07,1019006,0
+FOSL.US,D,20100112,000000,35.9,36.57,35.5,35.92,860625,0
+FOSL.US,D,20100113,000000,35.94,36.12,35.38,35.87,410652,0
+FOSL.US,D,20100114,000000,35.99,36.2,35.78,35.85,568408,0
+FOSL.US,D,20100115,000000,35.96,36.19,35.37,35.8,595127,0
+FOSL.US,D,20100119,000000,35.76,36.16,35.76,35.96,248784,0
+FOSL.US,D,20100120,000000,35.6,36.02,35.21,35.92,642088,0
+FOSL.US,D,20100121,000000,36.07,36.41,35.19,35.3,526019,0
+FOSL.US,D,20100122,000000,35.35,35.35,34.04,34.27,437767,0
+FOSL.US,D,20100125,000000,34.49,34.56,33.48,33.85,354873,0
+FOSL.US,D,20100126,000000,33.73,34.18,33.53,33.66,354342,0
+FOSL.US,D,20100127,000000,33.42,34.25,33.26,34.2,303824,0
+FOSL.US,D,20100128,000000,34.18,34.62,33.26,33.37,395157,0
+FOSL.US,D,20100129,000000,33.43,33.66,32.61,32.65,453786,0
+FOSL.US,D,20100201,000000,32.77,33.07,32.54,33.04,283055,0
+FOSL.US,D,20100202,000000,33.19,33.8,32.8,33.62,376121,0
+FOSL.US,D,20100203,000000,33.52,33.78,33.11,33.44,392619,0
+FOSL.US,D,20100204,000000,33.24,33.35,32.05,32.17,667903,0
+FOSL.US,D,20100205,000000,32.23,32.28,31.31,32.07,376210,0
+FOSL.US,D,20100208,000000,32.17,32.54,31.76,32.38,483254,0
+FOSL.US,D,20100209,000000,32.89,33.11,32.35,32.95,527823,0
+FOSL.US,D,20100210,000000,32.92,33.01,32.5,32.74,536763,0
+FOSL.US,D,20100211,000000,32.59,33.68,32.18,33.47,376180,0
+FOSL.US,D,20100212,000000,33.15,34.24,32.87,34.22,1110807,0
+FOSL.US,D,20100216,000000,36.53,37.06,34.93,36.58,2273648,0
+FOSL.US,D,20100217,000000,36.97,37.1,36.04,36.82,703105,0
+FOSL.US,D,20100218,000000,36.53,36.96,36.08,36.69,467269,0
+FOSL.US,D,20100219,000000,36.7,36.99,36.46,36.69,422329,0
+FOSL.US,D,20100222,000000,36.89,36.89,36.01,36.38,424342,0
+FOSL.US,D,20100223,000000,36.19,36.49,35.73,36.21,585199,0
+FOSL.US,D,20100224,000000,36.42,36.76,36.2,36.38,304811,0
+FOSL.US,D,20100225,000000,35.9,36.37,35.47,36.34,623121,0
+FOSL.US,D,20100226,000000,36.28,36.53,36,36.25,350318,0
+FOSL.US,D,20100301,000000,36.58,37.12,36.18,37.06,631541,0
+FOSL.US,D,20100302,000000,37.06,38,37.02,37.63,705469,0
+FOSL.US,D,20100303,000000,37.99,38.08,37.47,37.66,569848,0
+FOSL.US,D,20100304,000000,37.84,37.97,37.3,37.6,623111,0
+FOSL.US,D,20100305,000000,37.99,38.8,37.64,38.73,978534,0
+FOSL.US,D,20100308,000000,38.94,39,38.73,38.99,369907,0
+FOSL.US,D,20100309,000000,38.98,39.6,38.5,39.3,574950,0
+FOSL.US,D,20100310,000000,39.41,39.41,38.6,38.8,547285,0
+FOSL.US,D,20100311,000000,38.41,38.93,38.24,38.93,316394,0
+FOSL.US,D,20100312,000000,38.88,39.13,38.49,38.73,246516,0
+FOSL.US,D,20100315,000000,38.77,38.79,38,38.78,294528,0
+FOSL.US,D,20100316,000000,38.61,39,38.37,38.91,237652,0
+FOSL.US,D,20100317,000000,38.86,39.29,38.69,38.89,349948,0
+FOSL.US,D,20100318,000000,38.63,39.18,38.62,38.8,243388,0
+FOSL.US,D,20100319,000000,39.1,39.4,38.31,38.36,555240,0
+FOSL.US,D,20100322,000000,37.98,39.07,37.75,38.95,384302,0
+FOSL.US,D,20100323,000000,38.73,39.27,38.53,39.22,361814,0
+FOSL.US,D,20100324,000000,39.06,39.13,37.65,37.79,694461,0
+FOSL.US,D,20100325,000000,38,38.18,37.34,37.39,584037,0
+FOSL.US,D,20100326,000000,37.58,38.24,37.56,37.84,315539,0
+FOSL.US,D,20100329,000000,37.87,38.28,37.76,38.26,308679,0
+FOSL.US,D,20100330,000000,38.18,38.68,37.85,38.05,215385,0
+FOSL.US,D,20100331,000000,38,38.34,37.67,37.74,329669,0
+FOSL.US,D,20100401,000000,38.06,38.83,37.82,38.81,374213,0
+FOSL.US,D,20100405,000000,39,39.96,38.88,39.6,372544,0
+FOSL.US,D,20100406,000000,39.31,39.79,39.04,39.75,323718,0
+FOSL.US,D,20100407,000000,39.75,39.75,38.76,39.21,421719,0
+FOSL.US,D,20100408,000000,39.13,39.13,38.51,38.65,755833,0
+FOSL.US,D,20100409,000000,38.8,38.95,38.18,38.92,553047,0
+FOSL.US,D,20100412,000000,38.85,39.28,38.85,39.21,321442,0
+FOSL.US,D,20100413,000000,39.21,40.79,39.14,40.76,686609,0
+FOSL.US,D,20100414,000000,40.94,41.2,40.65,40.95,511479,0
+FOSL.US,D,20100415,000000,40.92,41.37,40.67,41.2,348277,0
+FOSL.US,D,20100416,000000,41.14,41.5,40.72,41.07,569181,0
+FOSL.US,D,20100419,000000,41.03,41.29,39.18,39.85,549941,0
+FOSL.US,D,20100420,000000,40.12,40.68,39.84,40.27,418691,0
+FOSL.US,D,20100421,000000,40.41,40.96,40.21,40.88,358020,0
+FOSL.US,D,20100422,000000,40.49,41.84,40.47,41.77,371523,0
+FOSL.US,D,20100423,000000,41.61,42.99,41.61,42.91,519850,0
+FOSL.US,D,20100426,000000,42.91,43.42,42.5,42.59,499588,0
+FOSL.US,D,20100427,000000,42.46,42.79,41.58,41.77,625204,0
+FOSL.US,D,20100428,000000,42.12,42.3,40.07,40.13,699888,0
+FOSL.US,D,20100429,000000,40.5,40.94,39.75,40.63,424123,0
+FOSL.US,D,20100430,000000,40.77,40.77,38.89,38.96,515761,0
+FOSL.US,D,20100503,000000,39.19,40.83,38.63,40.46,370707,0
+FOSL.US,D,20100504,000000,39.68,39.68,38.03,38.65,445037,0
+FOSL.US,D,20100505,000000,38.17,38.68,37.44,37.44,488026,0
+FOSL.US,D,20100506,000000,37.26,37.7,33,35.29,964715,0
+FOSL.US,D,20100507,000000,35.24,36.04,33.73,33.95,1061877,0
+FOSL.US,D,20100510,000000,36.42,39.39,36.42,37.86,1407496,0
+FOSL.US,D,20100511,000000,40.77,42.59,40.39,41.06,2434861,0
+FOSL.US,D,20100512,000000,41.53,42.15,41.29,41.88,631553,0
+FOSL.US,D,20100513,000000,41.85,42,41.42,41.59,658220,0
+FOSL.US,D,20100514,000000,40.69,41.13,38.66,39.97,1065232,0
+FOSL.US,D,20100517,000000,40.34,40.6,37.78,39.53,634326,0
+FOSL.US,D,20100518,000000,39.95,40.79,38.89,39.05,1790619,0
+FOSL.US,D,20100519,000000,38.85,39.46,37.71,37.82,1368770,0
+FOSL.US,D,20100520,000000,36.81,37.33,35.56,36.34,2050722,0
+FOSL.US,D,20100521,000000,35.48,36.93,35.11,36.18,1347869,0
+FOSL.US,D,20100524,000000,36,36.61,35.76,35.86,457549,0
+FOSL.US,D,20100525,000000,34.28,35.79,33.2,35.65,1009166,0
+FOSL.US,D,20100526,000000,35.9,37.1,35.75,36.27,1040389,0
+FOSL.US,D,20100527,000000,37.21,38.65,37,38.64,738527,0
+FOSL.US,D,20100528,000000,38.48,38.74,37.19,37.5,904703,0
+FOSL.US,D,20100601,000000,37.24,38.05,36.22,36.23,430552,0
+FOSL.US,D,20100602,000000,36.59,37.52,35.56,37.52,697035,0
+FOSL.US,D,20100603,000000,37.57,39.19,37.47,39.05,906544,0
+FOSL.US,D,20100604,000000,37.97,38.48,36.17,36.31,917930,0
+FOSL.US,D,20100607,000000,36.53,36.57,34.7,34.77,597210,0
+FOSL.US,D,20100608,000000,34.72,35.53,33.85,35.42,1023594,0
+FOSL.US,D,20100609,000000,35.56,37.08,35.56,36.55,1015262,0
+FOSL.US,D,20100610,000000,37.23,38.59,37.12,38.54,1212841,0
+FOSL.US,D,20100611,000000,37.99,39.44,37.69,38.93,961261,0
+FOSL.US,D,20100614,000000,39.5,40.19,39.19,39.33,523319,0
+FOSL.US,D,20100615,000000,39.58,40.56,39.34,40.44,662468,0
+FOSL.US,D,20100616,000000,39.97,40.33,39.79,39.98,701836,0
+FOSL.US,D,20100617,000000,40.07,40.67,39.51,40.3,561447,0
+FOSL.US,D,20100618,000000,40.48,40.84,40.33,40.52,635813,0
+FOSL.US,D,20100621,000000,40.96,41.16,39.89,40.11,773799,0
+FOSL.US,D,20100622,000000,40.15,40.43,39.27,39.4,1291121,0
+FOSL.US,D,20100623,000000,39.43,39.64,38.25,39.11,599359,0
+FOSL.US,D,20100624,000000,38.91,39.03,36.52,36.69,1158930,0
+FOSL.US,D,20100625,000000,36.76,37.28,36.27,36.56,6024369,0
+FOSL.US,D,20100628,000000,36.86,37.56,36.19,36.23,1048697,0
+FOSL.US,D,20100629,000000,35.56,35.87,34.43,34.72,928584,0
+FOSL.US,D,20100630,000000,34.79,35.42,34.34,34.7,648283,0
+FOSL.US,D,20100701,000000,35.04,35.9,33.86,35.79,1435136,0
+FOSL.US,D,20100702,000000,36.15,36.83,35.63,35.92,1005432,0
+FOSL.US,D,20100706,000000,36.6,37.66,35.49,35.88,955410,0
+FOSL.US,D,20100707,000000,36.19,37.58,35.97,37.57,634123,0
+FOSL.US,D,20100708,000000,38.02,38.29,37.36,37.83,658565,0
+FOSL.US,D,20100709,000000,37.86,39.02,37.86,38.39,496487,0
+FOSL.US,D,20100712,000000,38.11,38.45,37.36,37.66,293084,0
+FOSL.US,D,20100713,000000,38.1,38.9,38.01,38.68,338832,0
+FOSL.US,D,20100714,000000,38.43,39.12,38.15,38.38,524352,0
+FOSL.US,D,20100715,000000,38.48,39.13,38.17,38.84,748228,0
+FOSL.US,D,20100716,000000,38.62,38.62,37.06,37.07,259475,0
+FOSL.US,D,20100719,000000,37.2,37.34,36.28,37.08,479416,0
+FOSL.US,D,20100720,000000,36.38,38.63,36.38,38.46,349770,0
+FOSL.US,D,20100721,000000,38.61,38.87,37.29,37.32,438511,0
+FOSL.US,D,20100722,000000,37.89,39.31,37.89,39.18,673615,0
+FOSL.US,D,20100723,000000,38.9,40.45,38.9,40.16,1013845,0
+FOSL.US,D,20100726,000000,40.4,40.86,39.77,40.81,675451,0
+FOSL.US,D,20100727,000000,40.98,41.07,40.51,40.63,791126,0
+FOSL.US,D,20100728,000000,40.65,40.79,39.02,39.43,482468,0
+FOSL.US,D,20100729,000000,39.94,40.49,38.81,39.65,461952,0
+FOSL.US,D,20100730,000000,38.99,39.87,38.82,39.6,630335,0
+FOSL.US,D,20100802,000000,40.27,40.76,39.73,40.31,634573,0
+FOSL.US,D,20100803,000000,40.05,40.09,38.85,39.41,417619,0
+FOSL.US,D,20100804,000000,39.51,40.98,39.51,40.92,292232,0
+FOSL.US,D,20100805,000000,40.67,41.61,39.98,41.45,940698,0
+FOSL.US,D,20100806,000000,41,42.24,40.9,41.6,448666,0
+FOSL.US,D,20100809,000000,42.12,42.99,42.08,42.47,1271682,0
+FOSL.US,D,20100810,000000,45,46.3,44.57,45.84,2847321,0
+FOSL.US,D,20100811,000000,45.11,45.12,43.86,44.18,714241,0
+FOSL.US,D,20100812,000000,43.16,44.34,42.55,44.18,916229,0
+FOSL.US,D,20100813,000000,43.97,44.16,43.55,43.7,542920,0
+FOSL.US,D,20100816,000000,43.03,44.38,42.51,43.83,631554,0
+FOSL.US,D,20100817,000000,44,45.23,43.85,44.5,759277,0
+FOSL.US,D,20100818,000000,44.5,45.44,44.1,45,626324,0
+FOSL.US,D,20100819,000000,44.77,44.92,43.74,44.14,797725,0
+FOSL.US,D,20100820,000000,43.78,44.27,43.51,44.15,489391,0
+FOSL.US,D,20100823,000000,44.64,45.08,44.13,44.36,731114,0
+FOSL.US,D,20100824,000000,43.76,44.65,43.25,44.38,864119,0
+FOSL.US,D,20100825,000000,44,44.93,43.75,44.71,831381,0
+FOSL.US,D,20100826,000000,44.79,45.13,44.32,44.85,845646,0
+FOSL.US,D,20100827,000000,44.93,46.33,44.72,46.01,1042089,0
+FOSL.US,D,20100830,000000,46.21,49.5,46.2,47.95,2002915,0
+FOSL.US,D,20100831,000000,47.69,48.74,47.32,47.49,1339539,0
+FOSL.US,D,20100901,000000,47.96,48.97,47.55,48.8,883831,0
+FOSL.US,D,20100902,000000,48.87,50.38,48.86,49.91,1142052,0
+FOSL.US,D,20100903,000000,50.35,50.49,48.93,50.2,651922,0
+FOSL.US,D,20100907,000000,50.17,50.33,49.4,49.43,688507,0
+FOSL.US,D,20100908,000000,49.5,50.44,49.46,50.12,540363,0
+FOSL.US,D,20100909,000000,50.5,51.2,50.5,50.85,731300,0
+FOSL.US,D,20100910,000000,50.85,50.98,50.01,50.39,508573,0
+FOSL.US,D,20100913,000000,50.97,51.34,50.6,51,645873,0
+FOSL.US,D,20100914,000000,50.57,51.95,50.57,51.49,788643,0
+FOSL.US,D,20100915,000000,51.4,51.99,50.88,51.83,415468,0
+FOSL.US,D,20100916,000000,51.46,52.07,51.37,51.88,509916,0
+FOSL.US,D,20100917,000000,52,52.08,51.13,51.58,920668,0
+FOSL.US,D,20100920,000000,51.83,52.56,51.6,52.43,632597,0
+FOSL.US,D,20100921,000000,52.45,52.64,51.29,51.84,1069663,0
+FOSL.US,D,20100922,000000,51.71,52.49,50.75,51.31,393128,0
+FOSL.US,D,20100923,000000,50.71,52.03,50.71,51.24,565197,0
+FOSL.US,D,20100924,000000,51.95,53.05,51.95,53.03,461544,0
+FOSL.US,D,20100927,000000,53.16,53.68,52.85,53.13,452270,0
+FOSL.US,D,20100928,000000,53.55,54.76,53.16,54.59,765649,0
+FOSL.US,D,20100929,000000,53.5,53.83,52.7,52.89,1621984,0
+FOSL.US,D,20100930,000000,52.99,54.15,52.51,53.79,1062334,0
+FOSL.US,D,20101001,000000,54.44,54.58,52.53,53.07,467518,0
+FOSL.US,D,20101004,000000,52.1,53.18,51.03,52.75,475795,0
+FOSL.US,D,20101005,000000,53.52,54.47,52.8,54.14,1061348,0
+FOSL.US,D,20101006,000000,54.23,54.34,52.52,52.97,578160,0
+FOSL.US,D,20101007,000000,53.51,54.97,53.01,54.68,937594,0
+FOSL.US,D,20101008,000000,54.92,55.1,54.3,54.54,467235,0
+FOSL.US,D,20101011,000000,54.54,55.51,54.54,55.03,380498,0
+FOSL.US,D,20101012,000000,55.07,55.11,54.26,54.57,637325,0
+FOSL.US,D,20101013,000000,54.72,54.88,53,53.06,1042688,0
+FOSL.US,D,20101014,000000,53,54.94,52.68,54.33,833457,0
+FOSL.US,D,20101015,000000,54.83,54.99,53.23,53.9,558534,0
+FOSL.US,D,20101018,000000,53.93,54.24,53.4,53.81,281702,0
+FOSL.US,D,20101019,000000,53.64,54.78,52.93,53.43,566137,0
+FOSL.US,D,20101020,000000,53.66,54.49,53.54,53.97,464228,0
+FOSL.US,D,20101021,000000,54.29,55.93,54.29,55.63,907820,0
+FOSL.US,D,20101022,000000,55.95,56.67,55.76,56.58,519840,0
+FOSL.US,D,20101025,000000,56.8,57.81,56.58,57.3,539273,0
+FOSL.US,D,20101026,000000,57,58.75,56.79,57.94,694615,0
+FOSL.US,D,20101027,000000,57.64,58.56,56.92,58.51,577432,0
+FOSL.US,D,20101028,000000,58.91,59.81,58.69,59.35,791048,0
+FOSL.US,D,20101029,000000,59.37,59.94,58.92,58.99,557055,0
+FOSL.US,D,20101101,000000,59.48,60.11,58.84,59.26,827020,0
+FOSL.US,D,20101102,000000,59.92,60.41,59.69,60.17,1245872,0
+FOSL.US,D,20101103,000000,60.21,60.54,59.51,60.22,771523,0
+FOSL.US,D,20101104,000000,60.76,61.45,60.23,61.25,1040157,0
+FOSL.US,D,20101105,000000,61.29,62.31,61.11,62.22,487599,0
+FOSL.US,D,20101108,000000,62.5,64,62.38,63.97,1566219,0
+FOSL.US,D,20101109,000000,69.01,69.8,67.34,67.85,2215647,0
+FOSL.US,D,20101110,000000,68.21,70.07,67.71,69.7,1190355,0
+FOSL.US,D,20101111,000000,69.17,69.4,68.2,68.91,1025250,0
+FOSL.US,D,20101112,000000,68.2,68.98,66.97,67.74,865525,0
+FOSL.US,D,20101115,000000,68.49,69.1,67.28,67.99,824143,0
+FOSL.US,D,20101116,000000,67.5,67.6,64.76,65.86,1066804,0
+FOSL.US,D,20101117,000000,65.84,67.1,65.12,66.82,615797,0
+FOSL.US,D,20101118,000000,67.77,69.68,67.55,69.03,703374,0
+FOSL.US,D,20101119,000000,69.03,69.03,67.64,68.45,817661,0
+FOSL.US,D,20101122,000000,68.3,68.83,66.82,68.73,954870,0
+FOSL.US,D,20101123,000000,66.22,68.3,66.22,67.27,755072,0
+FOSL.US,D,20101124,000000,67.87,68.97,67.79,68.89,707539,0
+FOSL.US,D,20101126,000000,68.64,69.75,68.27,68.65,323748,0
+FOSL.US,D,20101129,000000,68.21,68.76,66.95,67.76,738119,0
+FOSL.US,D,20101130,000000,67.06,68.65,66.51,67.65,1976353,0
+FOSL.US,D,20101201,000000,68.7,68.98,67.69,68.25,782725,0
+FOSL.US,D,20101202,000000,68.65,73.01,68.27,72.78,2011066,0
+FOSL.US,D,20101203,000000,72.5,72.99,71.38,72.26,570470,0
+FOSL.US,D,20101206,000000,72.4,73.1,71.48,72.9,600605,0
+FOSL.US,D,20101207,000000,73.81,74.34,72.46,72.55,857488,0
+FOSL.US,D,20101208,000000,72.96,74.24,71.4,72.21,566434,0
+FOSL.US,D,20101209,000000,72.79,73.82,72.45,73.33,513356,0
+FOSL.US,D,20101210,000000,73.8,74.24,72.56,73.42,479921,0
+FOSL.US,D,20101213,000000,74.08,74.24,73.05,73.19,529290,0
+FOSL.US,D,20101214,000000,73.2,73.74,72.52,72.79,341613,0
+FOSL.US,D,20101215,000000,71.32,73.36,70.88,71.36,625889,0
+FOSL.US,D,20101216,000000,71.26,72.98,71.12,71.51,605695,0
+FOSL.US,D,20101217,000000,71.68,72.47,71.12,71.32,606484,0
+FOSL.US,D,20101220,000000,71.8,72.23,70.32,71.87,637438,0
+FOSL.US,D,20101221,000000,72.24,73.39,71.51,73.03,550676,0
+FOSL.US,D,20101222,000000,73.24,73.39,71.86,71.89,509204,0
+FOSL.US,D,20101223,000000,71.63,73.09,71.27,72.53,420113,0
+FOSL.US,D,20101227,000000,72.18,72.63,70.65,71.28,543582,0
+FOSL.US,D,20101228,000000,71.23,71.8,70.83,71.5,277263,0
+FOSL.US,D,20101229,000000,71.75,72.09,70.52,70.56,308070,0
+FOSL.US,D,20101230,000000,70.49,72.54,69.47,71.89,476969,0
+FOSL.US,D,20101231,000000,70.79,71.35,70.38,70.48,407202,0
+FOSL.US,D,20110103,000000,71.62,72.82,71.23,72.69,599455,0
+FOSL.US,D,20110104,000000,72.98,73.19,70.83,72.59,702773,0
+FOSL.US,D,20110105,000000,72.59,72.82,71.59,72,704538,0
+FOSL.US,D,20110106,000000,71.78,71.98,69.12,70.53,985695,0
+FOSL.US,D,20110107,000000,71.02,72,69.8,71.9,724971,0
+FOSL.US,D,20110110,000000,71.25,71.87,70.78,71.46,829970,0
+FOSL.US,D,20110111,000000,71.61,72.77,69.16,69.52,1171570,0
+FOSL.US,D,20110112,000000,69.96,70.02,66.89,68.58,1690109,0
+FOSL.US,D,20110113,000000,68.74,69.66,67.52,69.28,833402,0
+FOSL.US,D,20110114,000000,68.84,70.3,68.76,70.29,500363,0
+FOSL.US,D,20110118,000000,70.2,70.85,69.25,70.16,623238,0
+FOSL.US,D,20110119,000000,70.17,70.99,68.85,69.21,718357,0
+FOSL.US,D,20110120,000000,68.88,70.88,68.88,70.05,622454,0
+FOSL.US,D,20110121,000000,69.8,70.95,69.11,69.24,545910,0
+FOSL.US,D,20110124,000000,69.24,69.85,68.48,69.66,521205,0
+FOSL.US,D,20110125,000000,69.3,69.3,66.05,67.86,1071193,0
+FOSL.US,D,20110126,000000,67.98,69.64,67.35,69.42,516496,0
+FOSL.US,D,20110127,000000,69.47,71.2,68.7,70.9,538380,0
+FOSL.US,D,20110128,000000,70.79,71.44,69,69.96,491557,0
+FOSL.US,D,20110131,000000,69.99,71.52,69.3,71.05,471325,0
+FOSL.US,D,20110201,000000,71.92,73.38,70.85,73.05,851571,0
+FOSL.US,D,20110202,000000,72.98,73.3,72.14,72.82,279794,0
+FOSL.US,D,20110203,000000,72.6,74.75,72.25,74.15,632837,0
+FOSL.US,D,20110204,000000,74.48,76.67,73.72,76.56,597028,0
+FOSL.US,D,20110207,000000,76.69,76.94,75.74,76.56,339734,0
+FOSL.US,D,20110208,000000,76.62,78.25,76.48,78.21,464674,0
+FOSL.US,D,20110209,000000,78.27,80.15,78.02,79.66,1275399,0
+FOSL.US,D,20110210,000000,79.37,80.47,78.51,80.45,738797,0
+FOSL.US,D,20110211,000000,80.46,83.4,79.29,82.79,1149704,0
+FOSL.US,D,20110214,000000,82.38,83.68,81.92,83.51,1566508,0
+FOSL.US,D,20110215,000000,80.78,80.98,75.49,78.77,4328527,0
+FOSL.US,D,20110216,000000,78.83,80.98,78.52,79.09,1160397,0
+FOSL.US,D,20110218,000000,78.41,79.65,78.41,78.89,599420,0
+FOSL.US,D,20110222,000000,78.28,79.25,76.96,77.57,975754,0
+FOSL.US,D,20110223,000000,77.1,77.65,72.57,74.71,1021204,0
+FOSL.US,D,20110224,000000,74.6,76.27,73.76,74.81,973418,0
+FOSL.US,D,20110225,000000,75.51,78,74.82,77.87,1220551,0
+FOSL.US,D,20110228,000000,77.83,78.26,75.7,76.74,1108562,0
+FOSL.US,D,20110301,000000,77.17,77.79,74.75,75.11,763485,0
+FOSL.US,D,20110302,000000,74.81,76.88,74.03,76.19,670144,0
+FOSL.US,D,20110303,000000,76.78,80.59,76.66,80.33,1232481,0
+FOSL.US,D,20110304,000000,80.42,80.85,79.06,80.83,1389218,0
+FOSL.US,D,20110307,000000,80.95,83.39,80.09,83.05,1878501,0
+FOSL.US,D,20110308,000000,82.83,84.19,81.48,83.21,1195409,0
+FOSL.US,D,20110309,000000,82.81,85.2,82.81,84.83,1065004,0
+FOSL.US,D,20110310,000000,83.7,85.13,82.49,83.28,1010708,0
+FOSL.US,D,20110311,000000,82.55,83.44,81.54,82.55,989674,0
+FOSL.US,D,20110314,000000,82,82.72,80.56,82.43,724871,0
+FOSL.US,D,20110315,000000,79.65,83.05,79.41,82.55,877727,0
+FOSL.US,D,20110316,000000,82.19,85.01,81.05,81.77,1064223,0
+FOSL.US,D,20110317,000000,83.03,83.84,80.72,81.04,874228,0
+FOSL.US,D,20110318,000000,82,82.06,79.22,79.52,1643850,0
+FOSL.US,D,20110321,000000,80.48,81.99,79.63,81.8,917057,0
+FOSL.US,D,20110322,000000,81.8,83.66,81.24,83.04,749354,0
+FOSL.US,D,20110323,000000,82.58,84.83,81.71,84.33,1186543,0
+FOSL.US,D,20110324,000000,84.81,85.78,83.68,85.52,802961,0
+FOSL.US,D,20110325,000000,86,89.42,85.97,88.53,1154818,0
+FOSL.US,D,20110328,000000,88.91,89.2,87.91,88.25,697014,0
+FOSL.US,D,20110329,000000,88.46,90.18,87.59,90.05,725502,0
+FOSL.US,D,20110330,000000,90.79,91.95,90.08,91.69,588566,0
+FOSL.US,D,20110331,000000,90.9,93.65,90.4,93.65,1065634,0
+FOSL.US,D,20110401,000000,93.61,94.77,92.95,93.61,677417,0
+FOSL.US,D,20110404,000000,93.69,94.22,92.8,93.52,746033,0
+FOSL.US,D,20110405,000000,93.5,94.12,93.16,93.62,626839,0
+FOSL.US,D,20110406,000000,94.32,94.71,90.96,91.6,736232,0
+FOSL.US,D,20110407,000000,91.7,94.02,90.93,94.02,890663,0
+FOSL.US,D,20110408,000000,94.3,95.39,92.09,93,453463,0
+FOSL.US,D,20110411,000000,93.19,94.14,91.99,93.32,620176,0
+FOSL.US,D,20110412,000000,92.64,94.63,92.19,92.51,852287,0
+FOSL.US,D,20110413,000000,93.22,94.71,92.07,94.67,1021066,0
+FOSL.US,D,20110414,000000,93.93,95.1,92.34,93.64,887326,0
+FOSL.US,D,20110415,000000,93.76,94.53,92.04,94.48,548230,0
+FOSL.US,D,20110418,000000,93.17,93.25,89.78,91.84,760861,0
+FOSL.US,D,20110419,000000,92.17,93.38,91.72,92.4,579372,0
+FOSL.US,D,20110420,000000,94.08,96.76,93.43,95.95,730490,0
+FOSL.US,D,20110421,000000,96.99,96.99,95.58,96.71,608057,0
+FOSL.US,D,20110425,000000,96.8,96.99,95.09,96.63,373140,0
+FOSL.US,D,20110426,000000,96.68,96.83,95.27,95.89,509254,0
+FOSL.US,D,20110427,000000,96.09,96.37,93.11,95.52,775028,0
+FOSL.US,D,20110428,000000,95.29,96.21,94.66,95.87,407893,0
+FOSL.US,D,20110429,000000,95.78,96.25,93.77,95.78,599628,0
+FOSL.US,D,20110502,000000,95.85,95.99,91.16,91.54,979115,0
+FOSL.US,D,20110503,000000,91.46,92.5,89.55,91.01,551843,0
+FOSL.US,D,20110504,000000,90.67,92.42,90.04,91.7,432368,0
+FOSL.US,D,20110505,000000,90.78,93.63,90.57,93.11,625651,0
+FOSL.US,D,20110506,000000,94.83,95.23,92.67,93.12,599726,0
+FOSL.US,D,20110509,000000,93.67,95.2,93.2,94,973251,0
+FOSL.US,D,20110510,000000,100.59,107.27,100.03,105.97,3992985,0
+FOSL.US,D,20110511,000000,107.32,107.38,105.37,106.84,1230499,0
+FOSL.US,D,20110512,000000,106.49,107.54,105.1,106.76,917422,0
+FOSL.US,D,20110513,000000,106.45,107.08,104.85,105.34,690654,0
+FOSL.US,D,20110516,000000,104.76,105.48,103.31,103.62,639139,0
+FOSL.US,D,20110517,000000,102.86,103.34,100.26,102.22,962164,0
+FOSL.US,D,20110518,000000,102.6,103.57,101.45,102.13,754603,0
+FOSL.US,D,20110519,000000,102.98,105.34,102.25,104.98,713770,0
+FOSL.US,D,20110520,000000,104.84,104.86,101.8,102.94,472055,0
+FOSL.US,D,20110523,000000,101.35,103.05,99.41,100.58,426016,0
+FOSL.US,D,20110524,000000,100.87,102.47,100.72,101.53,516535,0
+FOSL.US,D,20110525,000000,101.13,102.43,100.03,102.26,357619,0
+FOSL.US,D,20110526,000000,101.59,105.33,101.39,105.15,663151,0
+FOSL.US,D,20110527,000000,104.96,106,104.55,105.28,299710,0
+FOSL.US,D,20110531,000000,106,106.18,104.14,105.84,476267,0
+FOSL.US,D,20110601,000000,105.93,106.2,101.9,102.06,474358,0
+FOSL.US,D,20110602,000000,102.16,103.14,100.77,102.26,337727,0
+FOSL.US,D,20110603,000000,101.01,102.97,99.5,100.5,393975,0
+FOSL.US,D,20110606,000000,100.16,100.9,99.62,100.07,436031,0
+FOSL.US,D,20110607,000000,100.24,101.99,99.82,101.79,578877,0
+FOSL.US,D,20110608,000000,102.3,103.91,99.02,102.41,1164660,0
+FOSL.US,D,20110609,000000,100.06,106.75,100.06,105.76,1043929,0
+FOSL.US,D,20110610,000000,106.11,108.35,104.95,105.48,1174501,0
+FOSL.US,D,20110613,000000,106,108.81,105.1,106.9,821759,0
+FOSL.US,D,20110614,000000,108.55,110.61,107.22,107.72,617940,0
+FOSL.US,D,20110615,000000,106.8,107.6,105.78,106.4,607115,0
+FOSL.US,D,20110616,000000,106.4,108.38,105.32,107.53,867607,0
+FOSL.US,D,20110617,000000,108.43,109.29,106.54,106.68,827375,0
+FOSL.US,D,20110620,000000,106.54,110.98,106.31,110.71,633241,0
+FOSL.US,D,20110621,000000,111.2,114.45,111.05,113.8,826574,0
+FOSL.US,D,20110622,000000,113.69,114.8,112.17,112.43,461442,0
+FOSL.US,D,20110623,000000,111.39,115,109.73,114.77,851227,0
+FOSL.US,D,20110624,000000,115.2,115.5,112.9,113.41,462037,0
+FOSL.US,D,20110627,000000,113.55,115.3,112.74,114.04,492439,0
+FOSL.US,D,20110628,000000,114.84,117.8,114.5,117.73,665779,0
+FOSL.US,D,20110629,000000,118.22,118.56,115.78,116.82,1056157,0
+FOSL.US,D,20110630,000000,117.13,119.46,116.61,117.72,929313,0
+FOSL.US,D,20110701,000000,117.51,122,117.51,121.96,581650,0
+FOSL.US,D,20110705,000000,122.67,123.47,121.28,122.63,825633,0
+FOSL.US,D,20110706,000000,121.9,124.13,121,124.01,610855,0
+FOSL.US,D,20110707,000000,125.11,126.36,122.64,123.16,706602,0
+FOSL.US,D,20110708,000000,122,124.97,121.29,124.65,1037523,0
+FOSL.US,D,20110711,000000,125.74,128.42,123,125,1110946,0
+FOSL.US,D,20110712,000000,124.61,126.2,124.08,125.57,883303,0
+FOSL.US,D,20110713,000000,126.62,129.82,126.62,128.58,1101259,0
+FOSL.US,D,20110714,000000,129.21,130.46,126.88,128.03,1125500,0
+FOSL.US,D,20110715,000000,128.91,129.58,127,128.9,509879,0
+FOSL.US,D,20110718,000000,128.93,130.5,127.75,128.92,626034,0
+FOSL.US,D,20110719,000000,130.09,134.77,130.03,134.29,1034802,0
+FOSL.US,D,20110720,000000,134.9,134.98,130.92,133.03,680808,0
+FOSL.US,D,20110721,000000,134,134.62,131.81,133.03,602113,0
+FOSL.US,D,20110722,000000,133.68,133.89,132.03,133.01,434906,0
+FOSL.US,D,20110725,000000,131.9,134.5,131.2,132.61,386822,0
+FOSL.US,D,20110726,000000,132.3,134,130.12,130.43,559149,0
+FOSL.US,D,20110727,000000,130.1,130.11,123.77,125.02,957405,0
+FOSL.US,D,20110728,000000,125.44,129.8,124.9,126.73,571908,0
+FOSL.US,D,20110729,000000,125.41,127.2,121.75,125.67,1135149,0
+FOSL.US,D,20110801,000000,129.54,129.9,123.87,126.74,643378,0
+FOSL.US,D,20110802,000000,125.49,127.82,122.09,122.21,715440,0
+FOSL.US,D,20110803,000000,121.81,123.92,114.72,123.57,1166205,0
+FOSL.US,D,20110804,000000,121.7,122.25,113.54,113.87,1292703,0
+FOSL.US,D,20110805,000000,113.09,114,106.01,110.56,1416298,0
+FOSL.US,D,20110808,000000,101.89,106,93.1,93.89,2719326,0
+FOSL.US,D,20110809,000000,78.29,82.53,69.57,82.15,7693362,0
+FOSL.US,D,20110810,000000,81.5,90.51,78.02,85.29,2564912,0
+FOSL.US,D,20110811,000000,85.29,91.1,83.5,89.73,1702256,0
+FOSL.US,D,20110812,000000,91.07,94,89.18,93.36,1139354,0
+FOSL.US,D,20110815,000000,94.04,95.24,90.78,94.52,1005140,0
+FOSL.US,D,20110816,000000,93.69,93.85,85.92,88.11,1832600,0
+FOSL.US,D,20110817,000000,89.16,90.12,82.4,84.07,2299207,0
+FOSL.US,D,20110818,000000,79.01,80.42,73.26,74.24,2292666,0
+FOSL.US,D,20110819,000000,73.32,76.92,72.26,72.93,2305685,0
+FOSL.US,D,20110822,000000,74.44,75.54,72.97,74.28,1337184,0
+FOSL.US,D,20110823,000000,75.01,87.11,74.03,86.52,3019633,0
+FOSL.US,D,20110824,000000,86.18,92.88,86.09,92.72,3178200,0
+FOSL.US,D,20110825,000000,92.86,94.7,91.42,91.91,2139714,0
+FOSL.US,D,20110826,000000,91,95.77,87.65,95.31,1568455,0
+FOSL.US,D,20110829,000000,97,103.32,96.72,102.37,1827066,0
+FOSL.US,D,20110830,000000,100.5,104.71,99.17,101.18,2174252,0
+FOSL.US,D,20110831,000000,102.19,104.25,95.33,96.61,4922874,0
+FOSL.US,D,20110901,000000,96.61,99.05,94.89,95.49,1276743,0
+FOSL.US,D,20110902,000000,93.42,96.49,91,93.76,829518,0
+FOSL.US,D,20110906,000000,93.34,93.34,87.82,92.38,1251977,0
+FOSL.US,D,20110907,000000,94.19,96.95,92.94,96.65,774385,0
+FOSL.US,D,20110908,000000,95.9,100.24,95,97.45,1324515,0
+FOSL.US,D,20110909,000000,96.39,97.25,92.25,94,1428154,0
+FOSL.US,D,20110912,000000,92.18,94.68,89.26,92.96,1411774,0
+FOSL.US,D,20110913,000000,93.24,98.92,92.21,98.16,1457562,0
+FOSL.US,D,20110914,000000,98.99,100.47,94.6,98.99,963544,0
+FOSL.US,D,20110915,000000,100.04,102.8,98.71,101.7,1060940,0
+FOSL.US,D,20110916,000000,101.15,104.68,99.63,102.5,1756873,0
+FOSL.US,D,20110919,000000,100.92,101.33,95.7,100.33,1069301,0
+FOSL.US,D,20110920,000000,100.93,102.72,96.67,97.08,1092466,0
+FOSL.US,D,20110921,000000,97.11,100.5,95.9,97.69,1274026,0
+FOSL.US,D,20110922,000000,94.39,95.22,87.9,90.66,1919281,0
+FOSL.US,D,20110923,000000,90.46,95.02,90.38,94.19,749752,0
+FOSL.US,D,20110926,000000,95.17,95.4,89.05,93.84,1004618,0
+FOSL.US,D,20110927,000000,96.34,100.81,94.56,97.28,1761210,0
+FOSL.US,D,20110928,000000,97.57,99.72,95.44,95.65,1102562,0
+FOSL.US,D,20110929,000000,96.42,96.5,84.7,88.9,3238981,0
+FOSL.US,D,20110930,000000,84.76,87.72,80.97,81.06,2003431,0
+FOSL.US,D,20111003,000000,80.2,82.19,75.05,75.28,1365152,0
+FOSL.US,D,20111004,000000,74.42,81.39,73.01,81.12,1466612,0
+FOSL.US,D,20111005,000000,78.23,84.2,77.81,83.19,1351420,0
+FOSL.US,D,20111006,000000,83.08,86.15,83.08,85.35,1503029,0
+FOSL.US,D,20111007,000000,85.89,85.89,81.48,82.5,991148,0
+FOSL.US,D,20111010,000000,84.34,88.18,83.94,86.77,1164249,0
+FOSL.US,D,20111011,000000,86.6,91.76,86,90.89,1396073,0
+FOSL.US,D,20111012,000000,92.13,95.59,91.35,92.19,1361506,0
+FOSL.US,D,20111013,000000,91.27,93.87,89.13,92.26,1189090,0
+FOSL.US,D,20111014,000000,94.42,95.38,92.35,94.78,675743,0
+FOSL.US,D,20111017,000000,94.46,96.31,92.47,93.03,849559,0
+FOSL.US,D,20111018,000000,91.72,92.42,87.79,90.8,2236819,0
+FOSL.US,D,20111019,000000,92.06,94.89,88.72,89.74,1557865,0
+FOSL.US,D,20111020,000000,89.59,89.69,85.44,88.13,1591235,0
+FOSL.US,D,20111021,000000,89.63,91.76,87.4,90.03,1268400,0
+FOSL.US,D,20111024,000000,90.69,98.43,90.28,97.74,1343776,0
+FOSL.US,D,20111025,000000,96.41,99.34,92.58,96.86,1334295,0
+FOSL.US,D,20111026,000000,97.84,100.68,97.05,99.15,1224550,0
+FOSL.US,D,20111027,000000,103.12,110,103.02,107.84,1327225,0
+FOSL.US,D,20111028,000000,105.19,110.74,104.04,109.99,1352335,0
+FOSL.US,D,20111031,000000,105.51,107.27,102.96,103.66,1066489,0
+FOSL.US,D,20111101,000000,98.7,101.48,97.4,99.3,1819766,0
+FOSL.US,D,20111102,000000,100.94,102.72,99.49,101.13,973575,0
+FOSL.US,D,20111103,000000,102.28,102.28,93.72,99.33,1988107,0
+FOSL.US,D,20111104,000000,98,99.45,96.05,97.4,1222133,0
+FOSL.US,D,20111107,000000,97.82,99.25,94.45,97.2,1216226,0
+FOSL.US,D,20111108,000000,90.46,95.45,88.34,94.81,3888158,0
+FOSL.US,D,20111109,000000,91.91,93.3,90.21,92.03,1671622,0
+FOSL.US,D,20111110,000000,93.62,93.62,89,90.41,1131479,0
+FOSL.US,D,20111111,000000,91.51,93.37,90.62,93.09,969388,0
+FOSL.US,D,20111114,000000,92.82,92.87,90.12,90.93,901634,0
+FOSL.US,D,20111115,000000,90.91,92.59,89.74,91.58,763046,0
+FOSL.US,D,20111116,000000,90.91,96.13,90.54,91.83,1500739,0
+FOSL.US,D,20111117,000000,91.01,92.84,88.97,89.93,1069599,0
+FOSL.US,D,20111118,000000,90.47,91.1,86.56,86.95,1189498,0
+FOSL.US,D,20111121,000000,84.98,85.36,81.69,83.1,1198540,0
+FOSL.US,D,20111122,000000,83.1,84.4,82.32,83.05,1005772,0
+FOSL.US,D,20111123,000000,82.11,82.93,80.89,82.51,1022910,0
+FOSL.US,D,20111125,000000,82.15,83.72,80.99,81.26,435956,0
+FOSL.US,D,20111128,000000,86.98,88.33,85.36,87.26,1043042,0
+FOSL.US,D,20111129,000000,87.45,87.8,85.34,86.38,893304,0
+FOSL.US,D,20111130,000000,90.31,92.21,88,89.59,1074386,0
+FOSL.US,D,20111201,000000,89.21,90.56,87.78,88.58,689822,0
+FOSL.US,D,20111202,000000,89.63,91.18,88.63,89.91,789038,0
+FOSL.US,D,20111205,000000,91.54,92.63,88.6,89.09,1209306,0
+FOSL.US,D,20111206,000000,88.84,88.98,85.79,86.67,1020634,0
+FOSL.US,D,20111207,000000,85.88,86.47,84.06,85.88,926774,0
+FOSL.US,D,20111208,000000,86.53,86.71,82.77,83.1,791104,0
+FOSL.US,D,20111209,000000,83.42,86.64,82.87,86.36,661722,0
+FOSL.US,D,20111212,000000,85,85.29,82.9,84.19,1002421,0
+FOSL.US,D,20111213,000000,84.1,85.24,81.35,82.05,1214567,0
+FOSL.US,D,20111214,000000,81.53,82.46,79.76,81.53,1205854,0
+FOSL.US,D,20111215,000000,82.04,82.87,79.62,81.81,1053745,0
+FOSL.US,D,20111216,000000,82.15,84.38,80.15,80.94,2977765,0
+FOSL.US,D,20111219,000000,81.25,82.94,80.38,80.51,1048617,0
+FOSL.US,D,20111220,000000,81.9,83.41,81.51,82.97,1155197,0
+FOSL.US,D,20111221,000000,82.9,83.96,80.54,83.71,1007378,0
+FOSL.US,D,20111222,000000,83.9,84.14,81.46,82.93,931779,0
+FOSL.US,D,20111223,000000,83.49,86.35,83.03,85.9,611756,0
+FOSL.US,D,20111227,000000,85.75,88.14,85.46,86.59,517931,0
+FOSL.US,D,20111228,000000,86.57,87.05,82.46,82.62,764933,0
+FOSL.US,D,20111229,000000,82.16,82.72,80.55,82.12,839091,0
+FOSL.US,D,20111230,000000,81.56,81.73,79.26,79.36,909327,0
+FOSL.US,D,20120103,000000,81.12,82.44,79.1,79.27,1395541,0
+FOSL.US,D,20120104,000000,78.98,79.86,77.78,78.08,1887410,0
+FOSL.US,D,20120105,000000,78.64,81.94,76.72,81.44,1941307,0
+FOSL.US,D,20120106,000000,81.61,81.66,78.34,78.46,1520151,0
+FOSL.US,D,20120109,000000,80.8,81.06,78.84,78.98,1334934,0
+FOSL.US,D,20120110,000000,78.64,81.38,78.1,80.67,1574014,0
+FOSL.US,D,20120111,000000,80.26,81,79.2,79.37,877889,0
+FOSL.US,D,20120112,000000,79.35,87.68,78.6,86.78,3774236,0
+FOSL.US,D,20120113,000000,86.19,89.43,85.51,86.84,1528212,0
+FOSL.US,D,20120117,000000,87.63,88.54,86.5,86.59,608952,0
+FOSL.US,D,20120118,000000,86.74,90.91,86.29,90.49,1105228,0
+FOSL.US,D,20120119,000000,90.82,92.24,89.26,90.93,923301,0
+FOSL.US,D,20120120,000000,91.04,91.72,89.76,89.99,605592,0
+FOSL.US,D,20120123,000000,89.59,91.69,89.57,90.28,445528,0
+FOSL.US,D,20120124,000000,89.22,92.82,89.21,92.08,603811,0
+FOSL.US,D,20120125,000000,91.82,95.3,91.06,95.07,927122,0
+FOSL.US,D,20120126,000000,95.71,97.67,95.39,97.4,1940420,0
+FOSL.US,D,20120127,000000,95.42,96.74,94.98,95.99,612012,0
+FOSL.US,D,20120130,000000,94.86,95,93.8,94.24,770490,0
+FOSL.US,D,20120131,000000,94.83,96.55,94.24,95.05,867935,0
+FOSL.US,D,20120201,000000,96.34,98.03,95.78,97.7,808336,0
+FOSL.US,D,20120202,000000,97.5,98.77,96.38,97.5,1093971,0
+FOSL.US,D,20120203,000000,98.67,102.31,98.29,100.19,1455042,0
+FOSL.US,D,20120206,000000,99.47,100.99,98.31,100.49,479562,0
+FOSL.US,D,20120207,000000,97.51,100.74,96.18,100.14,1586094,0
+FOSL.US,D,20120208,000000,100.66,103.13,99.59,100.75,735809,0
+FOSL.US,D,20120209,000000,101.06,101.63,99.67,101.4,542332,0
+FOSL.US,D,20120210,000000,99.81,101.5,99.05,100.49,935835,0
+FOSL.US,D,20120213,000000,102.11,105.94,100.69,104.5,1878620,0
+FOSL.US,D,20120214,000000,100,120.8,99.07,119.82,10327071,0
+FOSL.US,D,20120215,000000,117.51,119.77,115.3,117.16,2862865,0
+FOSL.US,D,20120216,000000,116.81,119.94,116.5,118.45,1421533,0
+FOSL.US,D,20120217,000000,118.19,119.3,117.2,118.19,703934,0
+FOSL.US,D,20120221,000000,118.46,121.24,116.12,117.13,1334180,0
+FOSL.US,D,20120222,000000,116.6,117.31,114.66,115.92,1003844,0
+FOSL.US,D,20120223,000000,115.82,119.22,115.17,118.78,711790,0
+FOSL.US,D,20120224,000000,118.16,122.11,117.76,121.78,1120134,0
+FOSL.US,D,20120227,000000,120,122.74,119.2,120.81,1113307,0
+FOSL.US,D,20120228,000000,120.94,122.05,119.62,121.93,772055,0
+FOSL.US,D,20120229,000000,121.17,123.44,120.73,121.98,1274209,0
+FOSL.US,D,20120301,000000,122.82,126.63,122.04,126.29,1064813,0
+FOSL.US,D,20120302,000000,124.47,127.05,123.34,126.64,1301920,0
+FOSL.US,D,20120305,000000,126.19,127.66,124.65,125.69,580867,0
+FOSL.US,D,20120306,000000,124.41,125,118.7,119.93,1074877,0
+FOSL.US,D,20120307,000000,120.54,123.22,119.44,122.68,946528,0
+FOSL.US,D,20120308,000000,123.18,127.82,122.22,126.22,1362386,0
+FOSL.US,D,20120309,000000,126.35,129.79,125.35,129.53,1155833,0
+FOSL.US,D,20120312,000000,129.87,130.87,126.97,128,773910,0
+FOSL.US,D,20120313,000000,129.32,130.37,126.79,130.34,1118100,0
+FOSL.US,D,20120314,000000,130.55,131.44,127.25,128.4,770306,0
+FOSL.US,D,20120315,000000,128.95,129.38,126.29,127.65,642088,0
+FOSL.US,D,20120316,000000,127.49,127.65,124.77,125.62,1447149,0
+FOSL.US,D,20120319,000000,125.5,131.28,124.35,130.09,880909,0
+FOSL.US,D,20120320,000000,129.04,131.49,129.04,130.62,545293,0
+FOSL.US,D,20120321,000000,132.14,134.99,131.54,132.18,833737,0
+FOSL.US,D,20120322,000000,130.7,133.46,130.11,133.12,673756,0
+FOSL.US,D,20120323,000000,132.7,133.6,130.01,133.17,672547,0
+FOSL.US,D,20120326,000000,134.29,135.79,132.51,135.54,797409,0
+FOSL.US,D,20120327,000000,134.98,135.41,133.95,133.98,585915,0
+FOSL.US,D,20120328,000000,134.17,134.19,130.37,132.65,493335,0
+FOSL.US,D,20120329,000000,135.04,135.98,130.97,133.67,1166593,0
+FOSL.US,D,20120330,000000,134.01,134.86,131.33,131.98,641007,0
+FOSL.US,D,20120402,000000,132.75,134.7,130.62,133.8,831196,0
+FOSL.US,D,20120403,000000,133.24,135.6,131.99,134.39,13936684,0
+FOSL.US,D,20120404,000000,134.07,135.32,131.92,133.73,1359482,0
+FOSL.US,D,20120405,000000,133.13,139.2,132.98,138.52,974425,0
+FOSL.US,D,20120409,000000,135.53,138.86,135,138.3,720936,0
+FOSL.US,D,20120410,000000,137.52,137.9,133.73,134.16,1225507,0
+FOSL.US,D,20120411,000000,135.39,136.83,132.34,133.02,1305706,0
+FOSL.US,D,20120412,000000,133.8,134.95,132.5,133,692151,0
+FOSL.US,D,20120413,000000,133.3,133.38,129.54,130.45,863480,0
+FOSL.US,D,20120416,000000,131.8,132.06,126,127.45,964751,0
+FOSL.US,D,20120417,000000,128.15,130.7,128.15,130,475373,0
+FOSL.US,D,20120418,000000,129.82,133.75,128.66,132.65,876192,0
+FOSL.US,D,20120419,000000,132.04,132.93,128.89,129.92,852315,0
+FOSL.US,D,20120420,000000,130.91,131.76,128.38,128.44,820124,0
+FOSL.US,D,20120423,000000,126.92,126.92,123.66,125.55,913186,0
+FOSL.US,D,20120424,000000,126.03,126.97,124.43,126.08,1095027,0
+FOSL.US,D,20120425,000000,127.38,129.48,126.97,129.05,496707,0
+FOSL.US,D,20120426,000000,128.74,132.5,128.63,132.17,523695,0
+FOSL.US,D,20120427,000000,132.15,133.7,131.07,132,598505,0
+FOSL.US,D,20120430,000000,131.84,132.61,130,130.67,441484,0
+FOSL.US,D,20120501,000000,130.55,135.88,130.48,133.75,527959,0
+FOSL.US,D,20120502,000000,132.88,137.63,132.49,136.97,592409,0
+FOSL.US,D,20120503,000000,136.97,138.41,134.76,135,632276,0
+FOSL.US,D,20120504,000000,133.98,134.08,127.85,129.19,942779,0
+FOSL.US,D,20120507,000000,129.13,129.13,125.2,125.77,1592682,0
+FOSL.US,D,20120508,000000,92.1,93.6,75.56,78.52,20723289,0
+FOSL.US,D,20120509,000000,78.8,81.2,77.82,78.78,4306831,0
+FOSL.US,D,20120510,000000,80.01,81.36,78.34,78.7,2433272,0
+FOSL.US,D,20120511,000000,78.88,79.38,77.75,78.55,1420460,0
+FOSL.US,D,20120514,000000,77.41,78.75,76.57,77.24,1222399,0
+FOSL.US,D,20120515,000000,77,77.32,71.2,71.89,2844894,0
+FOSL.US,D,20120516,000000,74.6,74.77,71.2,71.91,3160803,0
+FOSL.US,D,20120517,000000,72.34,72.34,70.8,70.84,1400369,0
+FOSL.US,D,20120518,000000,71.13,72.93,69.88,70.28,1274482,0
+FOSL.US,D,20120521,000000,70.24,71.7,69.57,71.09,2077353,0
+FOSL.US,D,20120522,000000,71.36,73.93,71.02,72.17,1618184,0
+FOSL.US,D,20120523,000000,71.75,72.87,70.05,71.63,1417843,0
+FOSL.US,D,20120524,000000,72.14,73.14,70.53,71.06,1122255,0
+FOSL.US,D,20120525,000000,71.14,72,70.12,71.54,764472,0
+FOSL.US,D,20120529,000000,72.27,73.19,71,73.09,1043482,0
+FOSL.US,D,20120530,000000,72.59,73.73,71.59,73.24,1317794,0
+FOSL.US,D,20120531,000000,73.18,73.52,71.85,73.16,1554252,0
+FOSL.US,D,20120601,000000,71.62,72.28,69.01,69.59,1205076,0
+FOSL.US,D,20120604,000000,69.91,70.33,67.69,69.48,1064134,0
+FOSL.US,D,20120605,000000,69.08,71.18,69.01,70.99,857907,0
+FOSL.US,D,20120606,000000,71.79,74.17,71.79,73.55,1017030,0
+FOSL.US,D,20120607,000000,74.33,75.2,73.56,74.35,1277812,0
+FOSL.US,D,20120608,000000,73.8,76.33,72.7,76.15,1064669,0
+FOSL.US,D,20120611,000000,76.96,76.99,72.21,72.71,1172901,0
+FOSL.US,D,20120612,000000,73.8,74.28,69.93,72.67,1293822,0
+FOSL.US,D,20120613,000000,72.58,72.58,70.21,70.6,1310456,0
+FOSL.US,D,20120614,000000,71,72.73,70.14,71.69,1087149,0
+FOSL.US,D,20120615,000000,72.32,75.53,72.06,75.49,1301777,0
+FOSL.US,D,20120618,000000,74.98,75.3,72.53,72.93,1240137,0
+FOSL.US,D,20120619,000000,73.21,75.71,73.21,74.99,1152056,0
+FOSL.US,D,20120620,000000,75.19,76.66,74.19,76.59,1034075,0
+FOSL.US,D,20120621,000000,76.65,77.37,75.5,75.75,2510053,0
+FOSL.US,D,20120622,000000,75.76,77.6,75.69,77.38,1130327,0
+FOSL.US,D,20120625,000000,76.45,76.64,73,74,874350,0
+FOSL.US,D,20120626,000000,74.25,76.18,74.25,74.66,1243248,0
+FOSL.US,D,20120627,000000,74.33,74.47,71.02,71.47,1384087,0
+FOSL.US,D,20120628,000000,71.12,72.73,69.5,71.15,1083995,0
+FOSL.US,D,20120629,000000,72.42,76.57,71.905,76.54,1282058,0
+FOSL.US,D,20120702,000000,76.61,77.5,74.65,74.88,1667192,0
+FOSL.US,D,20120703,000000,74.88,74.88,70.92,72,1556562,0
+FOSL.US,D,20120705,000000,71.67,72.1,69.31,70.73,1876672,0
+FOSL.US,D,20120706,000000,70.36,70.5,67.89,68.51,1184112,0
+FOSL.US,D,20120709,000000,68.72,68.75,66.7,67.72,1365167,0
+FOSL.US,D,20120710,000000,68.24,69.2,65.48,66.08,1250302,0
+FOSL.US,D,20120711,000000,65.99,66.07,64.34,65.13,1299089,0
+FOSL.US,D,20120712,000000,64.54,66.9,62.77,66.32,1603890,0
+FOSL.US,D,20120713,000000,66.01,68.5,65.7,67.98,1137317,0
+FOSL.US,D,20120716,000000,67.1,68.33,66.07,66.33,1048000,0
+FOSL.US,D,20120717,000000,66.86,67.72,65.71,66.66,858383,0
+FOSL.US,D,20120718,000000,66.36,68.888,65.7,68.1,741397,0
+FOSL.US,D,20120719,000000,68.41,72.98,67.95,72.15,1412341,0
+FOSL.US,D,20120720,000000,71.32,71.73,68.22,68.51,1226014,0
+FOSL.US,D,20120723,000000,66.73,68.52,64,68.33,1275761,0
+FOSL.US,D,20120724,000000,66.22,69.16,65.84,67.17,1730830,0
+FOSL.US,D,20120725,000000,67.19,68.17,66.66,67.23,900616,0
+FOSL.US,D,20120726,000000,68.86,71.59,68.86,70.91,1279202,0
+FOSL.US,D,20120727,000000,71.86,77.21,71.77,76.78,1699615,0
+FOSL.US,D,20120730,000000,76.05,76.84,73.71,74.87,784351,0
+FOSL.US,D,20120731,000000,72.2,74.13,71.5,71.69,1042319,0
+FOSL.US,D,20120801,000000,72.04,72.39,68.7,69.07,1271584,0
+FOSL.US,D,20120802,000000,68.13,69,66.38,66.52,1494879,0
+FOSL.US,D,20120803,000000,68.12,69.5,67.75,68.43,1521147,0
+FOSL.US,D,20120806,000000,68.61,70.38,67.31,69.79,1827423,0
+FOSL.US,D,20120807,000000,84.25,93.45,82.61,91.77,7017480,0
+FOSL.US,D,20120808,000000,89.2,89.52,86.09,87.41,2673548,0
+FOSL.US,D,20120809,000000,87.46,88.02,85.3,86.55,1236843,0
+FOSL.US,D,20120810,000000,86.66,87.05,85.45,86.47,737366,0
+FOSL.US,D,20120813,000000,86.37,86.62,84.44,85.54,749347,0
+FOSL.US,D,20120814,000000,86.81,88,84.02,84.56,1262043,0
+FOSL.US,D,20120815,000000,84.94,87.47,84.57,87.12,1597031,0
+FOSL.US,D,20120816,000000,87.41,89.17,86.94,87.79,1260287,0
+FOSL.US,D,20120817,000000,88.41,90.5,87.84,89.8,1594893,0
+FOSL.US,D,20120820,000000,89.59,89.71,87.35,88.39,1167360,0
+FOSL.US,D,20120821,000000,87.03,88.73,86.98,87.82,1454843,0
+FOSL.US,D,20120822,000000,87.88,89.21,87.47,88.01,1161417,0
+FOSL.US,D,20120823,000000,87.84,88.13,86.67,86.78,1037696,0
+FOSL.US,D,20120824,000000,86.97,88.08,86.152,87.84,991796,0
+FOSL.US,D,20120827,000000,88.55,88.675,87.5,87.72,676526,0
+FOSL.US,D,20120828,000000,88.35,90.06,87.09,87.24,1805083,0
+FOSL.US,D,20120829,000000,87.45,88,86.86,87.67,766654,0
+FOSL.US,D,20120830,000000,86.82,87.19,85.14,85.53,485565,0
+FOSL.US,D,20120831,000000,86.56,87,84.87,84.95,668448,0
+FOSL.US,D,20120904,000000,84.84,85.34,83.33,84.05,610666,0
+FOSL.US,D,20120905,000000,83.94,84.19,82.81,83.2,501479,0
+FOSL.US,D,20120906,000000,83.58,86.38,83.58,85.43,866278,0
+FOSL.US,D,20120907,000000,85.34,87.69,85.29,86.65,722268,0
+FOSL.US,D,20120910,000000,85.84,86.87,85.63,85.87,1157902,0
+FOSL.US,D,20120911,000000,83.56,85.22,83.4,84.95,672547,0
+FOSL.US,D,20120912,000000,85.41,86.68,83.52,84.06,1011185,0
+FOSL.US,D,20120913,000000,83.83,84.53,82.88,84,1355440,0
+FOSL.US,D,20120914,000000,84.25,93.69,84.25,93.6,2440521,0
+FOSL.US,D,20120917,000000,92.86,92.94,91.17,91.8,1161900,0
+FOSL.US,D,20120918,000000,91.36,91.66,89.01,90.2,735359,0
+FOSL.US,D,20120919,000000,90.2,92.3,89.63,91.73,692379,0
+FOSL.US,D,20120920,000000,90.43,90.71,87.63,88.8,875607,0
+FOSL.US,D,20120921,000000,89.68,92.249,89.5,89.71,1663044,0
+FOSL.US,D,20120924,000000,88.67,89.17,87.08,87.91,638537,0
+FOSL.US,D,20120925,000000,88.11,88.44,84.67,84.89,801810,0
+FOSL.US,D,20120926,000000,85.3,85.73,82.91,84.13,616093,0
+FOSL.US,D,20120927,000000,84.06,87.66,82.8,86.32,713623,0
+FOSL.US,D,20120928,000000,85.56,85.87,83.86,84.7,692974,0
+FOSL.US,D,20121001,000000,85,87.538,84.292,86.03,1169949,0
+FOSL.US,D,20121002,000000,86.38,87.96,85.52,86.57,594368,0
+FOSL.US,D,20121003,000000,86.97,87.47,84.45,85.24,615832,0
+FOSL.US,D,20121004,000000,85.49,88.21,85.49,87.98,683312,0
+FOSL.US,D,20121005,000000,88.37,89.56,87.25,87.58,475594,0
+FOSL.US,D,20121008,000000,87.15,88.58,86.4,86.66,331541,0
+FOSL.US,D,20121009,000000,86.28,87.45,82.92,83.06,943933,0
+FOSL.US,D,20121010,000000,83.44,84.58,81.9,82.41,696360,0
+FOSL.US,D,20121011,000000,83.68,84.96,83.27,83.32,533105,0
+FOSL.US,D,20121012,000000,83.17,84.43,82.05,82.73,340877,0
+FOSL.US,D,20121015,000000,83.27,85.32,82.34,85.09,512981,0
+FOSL.US,D,20121016,000000,87.6,92.76,87.46,91.31,2120175,0
+FOSL.US,D,20121017,000000,91,91.741,89.2,89.54,625681,0
+FOSL.US,D,20121018,000000,89.14,90,87.5,88.75,661598,0
+FOSL.US,D,20121019,000000,88.57,90.58,88.03,89.35,841947,0
+FOSL.US,D,20121022,000000,89.33,90.99,88.53,89.38,612876,0
+FOSL.US,D,20121023,000000,88.28,90.22,86.59,89.99,745512,0
+FOSL.US,D,20121024,000000,90.3,90.94,87.4,87.65,642599,0
+FOSL.US,D,20121025,000000,88.32,89.43,86.79,87.99,617726,0
+FOSL.US,D,20121026,000000,88.01,88.53,86.11,87.24,512896,0
+FOSL.US,D,20121031,000000,87.6,89.49,86.58,87.1,584744,0
+FOSL.US,D,20121101,000000,87.94,94.24,87.81,93.88,1356409,0
+FOSL.US,D,20121102,000000,96.21,96.4,92.61,93.1,1297546,0
+FOSL.US,D,20121105,000000,93.25,95.98,93.01,94.1,1407378,0
+FOSL.US,D,20121106,000000,86.36,86.46,81.88,84.24,4841452,0
+FOSL.US,D,20121107,000000,84,84.77,82.57,83.93,1443557,0
+FOSL.US,D,20121108,000000,84.03,84.52,81.07,81.48,1047237,0
+FOSL.US,D,20121109,000000,81.43,82.7,80.04,80.72,849149,0
+FOSL.US,D,20121112,000000,81.28,82.43,79.58,79.66,652943,0
+FOSL.US,D,20121113,000000,79.25,82.445,78.75,80.513,713306,0
+FOSL.US,D,20121114,000000,81.18,82.1,79.47,79.97,960228,0
+FOSL.US,D,20121115,000000,80.26,82.14,78.8,81.99,1149165,0
+FOSL.US,D,20121116,000000,82.08,82.46,80.36,82,1137500,0
+FOSL.US,D,20121119,000000,83.15,84.83,82.99,84.04,539695,0
+FOSL.US,D,20121120,000000,83.5,84.75,81.8,82.91,639070,0
+FOSL.US,D,20121121,000000,83.09,84.27,82.56,83.55,347936,0
+FOSL.US,D,20121123,000000,84,86.66,84,86.2,499774,0
+FOSL.US,D,20121126,000000,86.08,86.41,84.19,85.51,505613,0
+FOSL.US,D,20121127,000000,85.36,86.4,84.75,84.83,458517,0
+FOSL.US,D,20121128,000000,85.17,87.12,84.18,86.87,477898,0
+FOSL.US,D,20121129,000000,86.8,87.36,85.61,87.05,584643,0
+FOSL.US,D,20121130,000000,86.73,87.75,86.15,86.44,586819,0
+FOSL.US,D,20121203,000000,86.98,87.55,84.79,85.18,545658,0
+FOSL.US,D,20121204,000000,85.39,86.31,83.71,86.17,732129,0
+FOSL.US,D,20121205,000000,89.21,89.5,86.53,86.72,1255628,0
+FOSL.US,D,20121206,000000,87.03,89.49,86.12,89.31,840205,0
+FOSL.US,D,20121207,000000,90,90.23,87.72,89.34,507572,0
+FOSL.US,D,20121210,000000,89.32,89.97,88.13,88.51,531735,0
+FOSL.US,D,20121211,000000,89.09,91.51,88.64,91.29,592299,0
+FOSL.US,D,20121212,000000,90.81,92.231,90.39,90.45,649871,0
+FOSL.US,D,20121213,000000,90.22,91.33,88.72,89.01,424449,0
+FOSL.US,D,20121214,000000,88.99,91.3,88.99,90.67,436752,0
+FOSL.US,D,20121217,000000,90.73,91.71,89.16,91.09,514131,0
+FOSL.US,D,20121218,000000,91.7,94.78,91.175,94.23,787705,0
+FOSL.US,D,20121219,000000,94.2,95.53,93.3,94.1,544671,0
+FOSL.US,D,20121220,000000,93.75,94.1,91.11,93.98,861152,0
+FOSL.US,D,20121221,000000,92,93.37,88.65,92.81,1007470,0
+FOSL.US,D,20121224,000000,92.57,93,91.83,92.41,260838,0
+FOSL.US,D,20121226,000000,93.08,93.19,89.07,89.33,551927,0
+FOSL.US,D,20121227,000000,89.33,91.1,88.5,90.75,626046,0
+FOSL.US,D,20121228,000000,90.1,90.62,89.3,89.31,437050,0
+FOSL.US,D,20121231,000000,89.21,93.21,88.65,93.1,485824,0
+FOSL.US,D,20130102,000000,95.66,95.7,92,94.04,801855,0
+FOSL.US,D,20130103,000000,94.61,97.62,94.32,95.04,1070550,0
+FOSL.US,D,20130104,000000,95.34,97.3,95.1,97.12,649696,0
+FOSL.US,D,20130107,000000,97.11,97.54,94.42,95.85,659988,0
+FOSL.US,D,20130108,000000,96.35,99.08,96,98.38,896451,0
+FOSL.US,D,20130109,000000,98.35,99.51,97.99,99.45,641567,0
+FOSL.US,D,20130110,000000,98.07,101.04,98.02,100.99,869624,0
+FOSL.US,D,20130111,000000,99.95,101.87,99.44,100.79,529715,0
+FOSL.US,D,20130114,000000,100.55,101.77,99.8,101.47,408450,0
+FOSL.US,D,20130115,000000,100.66,103.85,99.42,103.62,669395,0
+FOSL.US,D,20130116,000000,103.45,105.57,102.13,104.84,859461,0
+FOSL.US,D,20130117,000000,105.43,106.44,103.42,104.97,735074,0
+FOSL.US,D,20130118,000000,104.7,105.11,103.39,105,650678,0
+FOSL.US,D,20130122,000000,106.08,106.49,103.94,105.95,627843,0
+FOSL.US,D,20130123,000000,103.89,104.77,101.61,103.49,889645,0
+FOSL.US,D,20130124,000000,103.74,106.99,103.73,106.37,674963,0
+FOSL.US,D,20130125,000000,107,107.49,105.63,107.46,640163,0
+FOSL.US,D,20130128,000000,107.54,107.85,104.69,106.18,462160,0
+FOSL.US,D,20130129,000000,106.3,107.01,104.75,106.69,354837,0
+FOSL.US,D,20130130,000000,103.84,104.7,103.36,104.11,1098835,0
+FOSL.US,D,20130131,000000,104.16,106.41,104.16,105.58,488742,0
+FOSL.US,D,20130201,000000,106.68,106.95,103.8,103.98,797919,0
+FOSL.US,D,20130204,000000,103.5,105.56,101.74,101.87,1077121,0
+FOSL.US,D,20130205,000000,102.08,104.18,95.44,103.36,2323530,0
+FOSL.US,D,20130206,000000,102.95,105.06,102.01,104.63,536389,0
+FOSL.US,D,20130207,000000,104.77,105.99,102.9,105.78,718513,0
+FOSL.US,D,20130208,000000,105.99,106.44,103.36,103.9,1124932,0
+FOSL.US,D,20130211,000000,103.13,107.64,102.49,107.46,1657978,0
+FOSL.US,D,20130212,000000,111.5,115.19,110.26,110.65,3752461,0
+FOSL.US,D,20130213,000000,107.52,109.15,103.75,105.21,2444942,0
+FOSL.US,D,20130214,000000,104.53,105.18,103.11,104.4,1234893,0
+FOSL.US,D,20130215,000000,103.96,106.82,103.7,104.86,1212330,0
+FOSL.US,D,20130219,000000,105.25,106.32,103.35,104.95,533301,0
+FOSL.US,D,20130220,000000,105.16,105.7,102.53,102.76,573048,0
+FOSL.US,D,20130221,000000,102.59,102.75,99.42,100.38,731109,0
+FOSL.US,D,20130222,000000,101.01,101.62,100.07,101.14,502449,0
+FOSL.US,D,20130225,000000,102.02,103.26,98.59,98.65,514795,0
+FOSL.US,D,20130226,000000,99.21,100.69,98.1,100.31,757844,0
+FOSL.US,D,20130227,000000,100.29,103,100.05,101.99,553842,0
+FOSL.US,D,20130228,000000,101.83,103.59,101.73,102.77,565411,0
+FOSL.US,D,20130301,000000,102.31,104.74,101.72,103.42,810515,0
+FOSL.US,D,20130304,000000,103.31,104.21,102.52,103.47,509840,0
+FOSL.US,D,20130305,000000,104.39,105.77,103.51,105.4,603497,0
+FOSL.US,D,20130306,000000,105.98,106.62,103.57,104.17,656512,0
+FOSL.US,D,20130307,000000,104.53,105.99,103.49,103.61,842171,0
+FOSL.US,D,20130308,000000,104.21,104.79,102.06,103.42,605969,0
+FOSL.US,D,20130311,000000,103.1,104.28,101.87,104.11,688579,0
+FOSL.US,D,20130312,000000,103.67,104.14,102.81,103.72,350041,0
+FOSL.US,D,20130313,000000,103.99,106.39,103.71,106.15,609900,0
+FOSL.US,D,20130314,000000,106.2,107.73,106.19,107,569266,0
+FOSL.US,D,20130315,000000,106.36,107.85,104.94,104.97,962391,0
+FOSL.US,D,20130318,000000,104,104,101.61,101.91,673362,0
+FOSL.US,D,20130319,000000,101.54,102.01,98.02,98.61,1306204,0
+FOSL.US,D,20130320,000000,99.61,100.09,98.25,99.02,931216,0
+FOSL.US,D,20130321,000000,98.4,98.53,95.67,96.03,887367,0
+FOSL.US,D,20130322,000000,96.24,97.08,95.12,95.49,794634,0
+FOSL.US,D,20130325,000000,96.51,97.26,94.88,95.63,793373,0
+FOSL.US,D,20130326,000000,96.17,96.24,94.35,95.46,838765,0
+FOSL.US,D,20130327,000000,94.69,95.14,92.55,94.96,619578,0
+FOSL.US,D,20130328,000000,94.46,96.75,93.51,96.6,678190,0
+FOSL.US,D,20130401,000000,96.63,97.23,93.5,93.83,563745,0
+FOSL.US,D,20130402,000000,94.16,96,93.43,93.49,543263,0
+FOSL.US,D,20130403,000000,93.65,94.16,90.94,91.42,1388933,0
+FOSL.US,D,20130404,000000,91.46,92.96,90.65,92.81,1092088,0
+FOSL.US,D,20130405,000000,91.08,93.26,89.5,93.05,850509,0
+FOSL.US,D,20130408,000000,93.31,94.28,92.44,94.03,731741,0
+FOSL.US,D,20130409,000000,94.23,96.91,94.15,96.26,1167538,0
+FOSL.US,D,20130410,000000,96.37,98.06,96.358,97.78,711332,0
+FOSL.US,D,20130411,000000,98.06,99.5,97.45,98.73,792425,0
+FOSL.US,D,20130412,000000,98.5,98.5,96.88,98.07,666050,0
+FOSL.US,D,20130415,000000,97.38,97.62,94.19,94.24,1084927,0
+FOSL.US,D,20130416,000000,94.91,95.45,93.61,95.16,579795,0
+FOSL.US,D,20130417,000000,94.05,94.34,91.08,92.1,680175,0
+FOSL.US,D,20130418,000000,92.48,93.15,91.1,91.87,504502,0
+FOSL.US,D,20130419,000000,91.73,94.73,91.55,94.29,747276,0
+FOSL.US,D,20130422,000000,94.28,94.59,92.78,92.91,553966,0
+FOSL.US,D,20130423,000000,94.02,94.83,92.44,92.8,835956,0
+FOSL.US,D,20130424,000000,93.04,93.9,92.86,93.59,885528,0
+FOSL.US,D,20130425,000000,94.31,95.68,93.54,94.89,982267,0
+FOSL.US,D,20130426,000000,95.13,95.84,94.36,95.49,828044,0
+FOSL.US,D,20130429,000000,95.5,96.016,94.61,95.29,556194,0
+FOSL.US,D,20130430,000000,95.93,98.18,95.83,98.12,1325857,0
+FOSL.US,D,20130501,000000,97.44,97.84,94.45,94.96,739735,0
+FOSL.US,D,20130502,000000,95.07,96.69,95.07,96.5,512511,0
+FOSL.US,D,20130503,000000,98.05,99.42,98.05,98.26,857019,0
+FOSL.US,D,20130506,000000,98.06,99.5,97.75,98.96,1140492,0
+FOSL.US,D,20130507,000000,107,109,105.5,107.88,2870017,0
+FOSL.US,D,20130508,000000,107.73,110.44,107.46,109.5,872815,0
+FOSL.US,D,20130509,000000,107.67,109.03,107.36,108.07,987371,0
+FOSL.US,D,20130510,000000,108.32,109.31,107.96,109.31,498310,0
+FOSL.US,D,20130513,000000,109.07,109.81,107.61,108,630732,0
+FOSL.US,D,20130514,000000,107.66,109,107.06,109,563984,0
+FOSL.US,D,20130515,000000,108.49,110.15,108.31,109.67,593875,0
+FOSL.US,D,20130516,000000,109.18,110.05,106.82,107.09,653796,0
+FOSL.US,D,20130517,000000,108.17,109.12,107.82,108.56,592505,0
+FOSL.US,D,20130520,000000,108.45,108.98,107.1,107.68,288362,0
+FOSL.US,D,20130521,000000,107.67,108.61,107.27,108.16,344337,0
+FOSL.US,D,20130522,000000,108.6,108.85,104,104.44,813967,0
+FOSL.US,D,20130523,000000,103.4,106.38,102.22,105.33,577972,0
+FOSL.US,D,20130524,000000,104.38,104.76,102.84,104.3,309661,0
+FOSL.US,D,20130528,000000,105.86,108.21,105.86,106.07,561094,0
+FOSL.US,D,20130529,000000,105.79,106.56,104.6,105.01,528647,0
+FOSL.US,D,20130530,000000,105.05,107.42,104.74,106.25,547485,0
+FOSL.US,D,20130531,000000,106,108.02,105.57,106.2,683905,0
+FOSL.US,D,20130603,000000,105.93,106.7,103.75,104.86,861233,0
+FOSL.US,D,20130604,000000,105.27,106.41,103.8,104.85,615248,0
+FOSL.US,D,20130605,000000,104.52,105.1,101.77,102.13,893008,0
+FOSL.US,D,20130606,000000,102.44,104.5,101.54,104.38,943922,0
+FOSL.US,D,20130607,000000,105.74,107.99,105.61,105.81,701672,0
+FOSL.US,D,20130610,000000,106.03,106.03,104.32,104.99,591209,0
+FOSL.US,D,20130611,000000,103.6,104.99,102.36,102.43,532782,0
+FOSL.US,D,20130612,000000,103.58,104.22,100.6,100.99,766336,0
+FOSL.US,D,20130613,000000,102.8,104.8,101.64,104.57,817105,0
+FOSL.US,D,20130614,000000,104.11,105.29,103.31,104.42,650704,0
+FOSL.US,D,20130617,000000,105.38,106.91,105.14,105.61,620538,0
+FOSL.US,D,20130618,000000,105.97,108.07,105.06,107.51,776644,0
+FOSL.US,D,20130619,000000,107.29,108.49,106.89,106.9,552436,0
+FOSL.US,D,20130620,000000,104.66,105.87,102.21,102.28,874860,0
+FOSL.US,D,20130621,000000,102.94,104.2,99.09,100.12,1667592,0
+FOSL.US,D,20130624,000000,98.87,99.38,97.02,97.96,666366,0
+FOSL.US,D,20130625,000000,99.03,100.73,98.23,100.27,650249,0
+FOSL.US,D,20130626,000000,101.33,102.59,100.31,101.05,430856,0
+FOSL.US,D,20130627,000000,101.95,103.8,101.95,103.65,550638,0
+FOSL.US,D,20130628,000000,102.71,104.37,102.71,103.31,741638,0
+FOSL.US,D,20130701,000000,103.52,105.48,103.17,105.08,716291,0
+FOSL.US,D,20130702,000000,104.63,107.04,104.63,106.05,805195,0
+FOSL.US,D,20130703,000000,104.92,106.33,104.72,105.24,374728,0
+FOSL.US,D,20130705,000000,105.99,107.53,105.09,106.82,469329,0
+FOSL.US,D,20130708,000000,107.05,108,106.24,106.76,536729,0
+FOSL.US,D,20130709,000000,107.93,109.27,107.59,109.07,578533,0
+FOSL.US,D,20130710,000000,109.06,109.39,107.67,108.92,474288,0
+FOSL.US,D,20130711,000000,110.02,111.6,109.75,111.28,668215,0
+FOSL.US,D,20130712,000000,111.01,111.94,108.46,109.51,1040307,0
+FOSL.US,D,20130715,000000,109.52,110.16,106.14,108.07,540263,0
+FOSL.US,D,20130716,000000,108.92,109.36,107.33,108.23,676836,0
+FOSL.US,D,20130717,000000,108.4,109.38,107.26,107.66,318650,0
+FOSL.US,D,20130718,000000,108.13,111.63,108.13,110.39,730205,0
+FOSL.US,D,20130719,000000,110.72,112.23,108.55,111.79,641287,0
+FOSL.US,D,20130722,000000,113.38,113.84,111.93,112.89,703519,0
+FOSL.US,D,20130723,000000,113.6,113.95,112.73,112.92,436509,0
+FOSL.US,D,20130724,000000,113.73,114.14,111.6,112.12,355932,0
+FOSL.US,D,20130725,000000,111.55,113.69,110.91,113.26,587424,0
+FOSL.US,D,20130726,000000,112.1,113.35,111.52,112.54,426331,0
+FOSL.US,D,20130729,000000,111.91,112.99,110.13,111.61,342113,0
+FOSL.US,D,20130730,000000,111.98,112.29,110.6,111.96,618160,0
+FOSL.US,D,20130731,000000,112.95,113.15,109.75,109.9,818491,0
+FOSL.US,D,20130801,000000,110.99,115,110.99,114.09,1008823,0
+FOSL.US,D,20130802,000000,113.94,114.89,112.67,114.32,642779,0
+FOSL.US,D,20130805,000000,110.7,111.48,107.11,107.42,2342415,0
+FOSL.US,D,20130806,000000,123.2,129.25,121.4,126.55,5196659,0
+FOSL.US,D,20130807,000000,123.48,125.42,120.51,121.14,1653380,0
+FOSL.US,D,20130808,000000,121.25,123.18,120.2,121.53,910769,0
+FOSL.US,D,20130809,000000,121.32,122.05,119.29,120.6,558175,0
+FOSL.US,D,20130812,000000,119.44,122.16,119.38,120.19,599999,0
+FOSL.US,D,20130813,000000,120.24,122.81,118.95,122.66,711784,0
+FOSL.US,D,20130814,000000,122.08,123.06,120.64,120.9,634091,0
+FOSL.US,D,20130815,000000,120.19,120.38,117.6,118.51,753198,0
+FOSL.US,D,20130816,000000,118.41,118.43,116.72,117.16,584279,0
+FOSL.US,D,20130819,000000,117.48,117.82,114.65,115.04,1019547,0
+FOSL.US,D,20130820,000000,115.64,117.54,115.26,116.47,607979,0
+FOSL.US,D,20130821,000000,116,117.78,115.85,116.29,534903,0
+FOSL.US,D,20130822,000000,116.66,118.6,116.66,117.82,259294,0
+FOSL.US,D,20130823,000000,118,118.95,115.34,117.15,453284,0
+FOSL.US,D,20130826,000000,117.42,118.03,115.9,116.06,360048,0
+FOSL.US,D,20130827,000000,115.28,116.77,113.31,113.98,781088,0
+FOSL.US,D,20130828,000000,114.16,115.46,112.98,114.77,508975,0
+FOSL.US,D,20130829,000000,114.49,117.27,114.49,115.98,481416,0
+FOSL.US,D,20130830,000000,115.99,117.4,115.79,116.14,578568,0
+FOSL.US,D,20130903,000000,117.56,117.99,113.69,114.18,945612,0
+FOSL.US,D,20130904,000000,114.37,116.8,113.9,115.85,513754,0
+FOSL.US,D,20130905,000000,115.56,115.75,112.81,114.5,962157,0
+FOSL.US,D,20130906,000000,114.6,115.49,112.04,112.25,788142,0
+FOSL.US,D,20130909,000000,112.02,113.5,111.55,113.38,930656,0
+FOSL.US,D,20130910,000000,114.54,115.42,112.84,115.29,928648,0
+FOSL.US,D,20130911,000000,115.34,117,115.05,116.08,765242,0
+FOSL.US,D,20130912,000000,115.61,117,114.74,116.2,579265,0
+FOSL.US,D,20130913,000000,116.57,116.99,114.95,116.21,444888,0
+FOSL.US,D,20130916,000000,117.25,117.98,114.9,115.02,642459,0
+FOSL.US,D,20130917,000000,115,115.85,114.41,114.81,548582,0
+FOSL.US,D,20130918,000000,114.33,116.61,113.16,116.27,799076,0
+FOSL.US,D,20130919,000000,116.73,119.37,116.73,118.48,760442,0
+FOSL.US,D,20130920,000000,118.85,119.16,117.5,118.59,1325220,0
+FOSL.US,D,20130923,000000,118,118.6,116.1,117.5,574160,0
+FOSL.US,D,20130924,000000,117.49,118.82,117.49,118,591384,0
+FOSL.US,D,20130925,000000,117,117.97,115.93,116.24,504400,0
+FOSL.US,D,20130926,000000,116.44,117.43,115.73,116.12,338500,0
+FOSL.US,D,20130927,000000,116.09,117.71,115.31,116.46,541300,0
+FOSL.US,D,20130930,000000,115.49,116.3,114.77,116.24,435765,0
+FOSL.US,D,20131001,000000,116.26,118.12,116.26,117.27,564219,0
+FOSL.US,D,20131002,000000,117,119.41,116.25,119.35,678933,0
+FOSL.US,D,20131003,000000,118.78,119.64,116,117.87,632300,0
+FOSL.US,D,20131004,000000,117.55,120.28,117.42,119.89,539100,0
+FOSL.US,D,20131007,000000,118.45,120.4,118.39,118.71,585896,0
+FOSL.US,D,20131008,000000,118.85,120.06,114.82,115.69,623500,0
+FOSL.US,D,20131009,000000,115.86,116.24,113.14,115.21,667700,0
+FOSL.US,D,20131010,000000,117.01,119.51,116.43,119.38,652600,0
+FOSL.US,D,20131011,000000,118.68,119.48,118.02,118.89,537900,0
+FOSL.US,D,20131014,000000,118.17,120.46,117.58,120.25,417300,0
+FOSL.US,D,20131015,000000,120.13,120.45,116.23,116.82,522253,0
+FOSL.US,D,20131016,000000,117.9,119.66,116.86,119.4,651939,0
+FOSL.US,D,20131017,000000,118.15,120.64,118.15,119.11,555300,0
+FOSL.US,D,20131018,000000,119.67,121.78,119.36,121.75,419423,0
+FOSL.US,D,20131021,000000,122.24,122.68,120.34,121.14,370800,0
+FOSL.US,D,20131022,000000,121.92,124.99,121.88,124.21,854000,0
+FOSL.US,D,20131023,000000,125.97,127.58,125.15,125.79,912200,0
+FOSL.US,D,20131024,000000,125.96,128.28,125.76,126.58,800700,0
+FOSL.US,D,20131025,000000,127.15,127.3,125.21,126.25,487200,0
+FOSL.US,D,20131028,000000,126.37,126.37,124.72,125.73,458600,0
+FOSL.US,D,20131029,000000,125.7,127.83,125.36,127.81,441900,0
+FOSL.US,D,20131030,000000,128,128.91,126.82,127.24,691300,0
+FOSL.US,D,20131031,000000,126.9,128.47,125.57,126.94,683799,0
+FOSL.US,D,20131101,000000,126.92,128.77,126.38,128.66,1024000,0
+FOSL.US,D,20131104,000000,128.77,131.15,128.26,130.2,871400,0
+FOSL.US,D,20131105,000000,131.3,134.35,130,134.02,1985275,0
+FOSL.US,D,20131106,000000,132.12,134.99,126.42,128.46,1953110,0
+FOSL.US,D,20131107,000000,129.17,129.17,124.69,125.57,919066,0
+FOSL.US,D,20131108,000000,125.15,128.4,124.72,127.91,685200,0
+FOSL.US,D,20131111,000000,127.35,128.89,126.01,127.32,419900,0
+FOSL.US,D,20131112,000000,127.2,127.38,125.43,126.08,759583,0
+FOSL.US,D,20131113,000000,125.71,129.15,125.71,129.14,1037298,0
+FOSL.US,D,20131114,000000,129.61,129.68,127.88,128.92,596200,0
+FOSL.US,D,20131115,000000,129.61,129.79,128.14,129.56,642600,0
+FOSL.US,D,20131118,000000,128.85,129.63,127.72,128.41,604700,0
+FOSL.US,D,20131119,000000,127.85,129.63,127.41,127.48,889000,0
+FOSL.US,D,20131120,000000,128.05,129.19,125.11,125.76,430514,0
+FOSL.US,D,20131121,000000,126.93,127.54,126.16,127.29,377600,0
+FOSL.US,D,20131122,000000,128.31,128.31,125.3,126.26,441400,0
+FOSL.US,D,20131125,000000,126.77,127.76,124.66,125.47,446600,0
+FOSL.US,D,20131126,000000,126.1,127.8,126.1,126.99,654200,0
+FOSL.US,D,20131127,000000,127.54,127.61,125.64,126.25,345300,0
+FOSL.US,D,20131129,000000,126.87,127.89,125.86,127.27,256698,0
+FOSL.US,D,20131202,000000,126.5,127.25,124.86,125.14,536300,0
+FOSL.US,D,20131203,000000,124.43,125.43,123.34,124.47,643000,0
+FOSL.US,D,20131204,000000,123.33,125.35,120.88,122.84,788094,0
+FOSL.US,D,20131205,000000,122.4,124.43,121.66,124.06,834632,0
+FOSL.US,D,20131206,000000,125.79,126.21,123.08,123.38,836800,0
+FOSL.US,D,20131209,000000,124.09,124.38,121.97,122.3,755700,0
+FOSL.US,D,20131210,000000,121.04,124.16,120.45,123.19,608400,0
+FOSL.US,D,20131211,000000,122.99,123.82,120.98,121.19,553400,0
+FOSL.US,D,20131212,000000,118.19,122.74,118.19,120.55,748300,0
+FOSL.US,D,20131213,000000,121.46,122.37,121.04,121.61,627900,0
+FOSL.US,D,20131216,000000,122.16,123.9,120.61,121.18,564200,0
+FOSL.US,D,20131217,000000,120.91,121.35,119.35,120.72,698830,0
+FOSL.US,D,20131218,000000,120.9,121.43,117.87,120.49,1129000,0
+FOSL.US,D,20131219,000000,120.19,120.65,118.61,118.81,774600,0
+FOSL.US,D,20131220,000000,119.17,119.22,117.5,118.85,4447200,0
+FOSL.US,D,20131223,000000,120.47,121.37,119.33,119.93,872900,0
+FOSL.US,D,20131224,000000,119.64,120.68,119.6,120.02,425441,0
+FOSL.US,D,20131226,000000,120.36,122.27,120.32,121.59,1203505,0
+FOSL.US,D,20131227,000000,120.72,121.95,119.36,120.12,882900,0
+FOSL.US,D,20131230,000000,120.46,122.38,119.38,120.3,784900,0
+FOSL.US,D,20131231,000000,120.74,120.74,119.51,119.94,388282,0
+FOSL.US,D,20140102,000000,116.63,119.94,116.63,118.37,713060,0
+FOSL.US,D,20140103,000000,118.84,121.52,118.53,121.22,1060540,0
+FOSL.US,D,20140106,000000,121.42,121.99,119.89,120.02,933000,0
+FOSL.US,D,20140107,000000,120.38,121.03,119.03,119.91,871600,0
+FOSL.US,D,20140108,000000,119.29,119.94,117.84,118.11,1016400,0
+FOSL.US,D,20140109,000000,118.1,120,117.04,119.32,1228200,0
+FOSL.US,D,20140110,000000,116.96,119.21,116.67,118.01,2688600,0
+FOSL.US,D,20140113,000000,118.83,120.49,114.49,114.58,2004000,0
+FOSL.US,D,20140114,000000,116,118.88,115.86,117.42,1276900,0
+FOSL.US,D,20140115,000000,117.63,118.58,116.17,117.5,757213,0
+FOSL.US,D,20140116,000000,116.8,117.31,113.89,116.06,963000,0
+FOSL.US,D,20140117,000000,116.29,117.3,114.9,115.09,571900,0
+FOSL.US,D,20140121,000000,116.36,116.97,114.02,115.43,602200,0
+FOSL.US,D,20140122,000000,115.48,115.86,114.17,115.42,663500,0
+FOSL.US,D,20140123,000000,113.79,115.7,112.73,113.62,751500,0
+FOSL.US,D,20140124,000000,113.07,114.2,112.2,113.28,1179905,0
+FOSL.US,D,20140127,000000,113.41,115.19,112.75,114.71,1239800,0
+FOSL.US,D,20140128,000000,114.81,115.25,112.88,114.46,1362906,0
+FOSL.US,D,20140129,000000,113.76,114.79,111.95,112.75,889700,0
+FOSL.US,D,20140130,000000,112.81,116.57,112.81,115.25,1035200,0
+FOSL.US,D,20140131,000000,110.85,113.81,110.75,111.83,1230500,0
+FOSL.US,D,20140203,000000,111.73,111.82,106.91,108.02,1327237,0
+FOSL.US,D,20140204,000000,115.71,118.36,113.63,114.57,2300256,0
+FOSL.US,D,20140205,000000,112.95,114.48,111.99,112.25,1112432,0
+FOSL.US,D,20140206,000000,112.62,115.71,111.72,115.11,991144,0
+FOSL.US,D,20140207,000000,115.89,116.91,114.83,115.91,917354,0
+FOSL.US,D,20140210,000000,115.91,116.17,114.51,115,1236892,0
+FOSL.US,D,20140211,000000,115.5,117.93,113.91,116.96,3007733,0
+FOSL.US,D,20140212,000000,122.88,125,120.46,121.06,3574705,0
+FOSL.US,D,20140213,000000,120.34,122.15,118.63,121.47,959524,0
+FOSL.US,D,20140214,000000,121.18,122,120.31,120.82,678062,0
+FOSL.US,D,20140218,000000,121.38,121.89,120.21,121,685467,0
+FOSL.US,D,20140219,000000,119.18,121.45,118.96,119.15,1075765,0
+FOSL.US,D,20140220,000000,119.77,120.4,118.85,119.35,714222,0
+FOSL.US,D,20140221,000000,120.75,120.97,118.81,119.66,628745,0
+FOSL.US,D,20140224,000000,119.18,120.94,118.99,119.44,866348,0
+FOSL.US,D,20140225,000000,119.52,120.38,117.76,118.31,659685,0
+FOSL.US,D,20140226,000000,118.53,120.23,117.79,119.43,663342,0
+FOSL.US,D,20140227,000000,119.13,120.02,116.8,117.34,1043986,0
+FOSL.US,D,20140228,000000,117.65,118.19,114.73,114.91,1331127,0
+FOSL.US,D,20140303,000000,114.14,114.15,112.38,113.09,901773,0
+FOSL.US,D,20140304,000000,113.62,114.44,112.8,113.5,1005887,0
+FOSL.US,D,20140305,000000,113.67,114.69,112.6,114.53,869531,0
+FOSL.US,D,20140306,000000,115.06,117.04,114.31,116.6,902520,0
+FOSL.US,D,20140307,000000,116.73,118.8,116.5,116.78,704268,0
+FOSL.US,D,20140310,000000,116.37,117.24,115.36,116.54,434124,0
+FOSL.US,D,20140311,000000,115.73,116.74,114.65,115,821368,0
+FOSL.US,D,20140312,000000,114.66,115.62,113.62,115.37,537112,0
+FOSL.US,D,20140313,000000,115.55,116.31,112.31,113.14,750113,0
+FOSL.US,D,20140314,000000,112.73,113.83,112.25,112.43,1106752,0
+FOSL.US,D,20140317,000000,113,114.07,112.36,112.84,578498,0
+FOSL.US,D,20140318,000000,113.29,118.07,111.76,118.04,2317332,0
+FOSL.US,D,20140319,000000,118.85,120.79,117.43,120.23,1456979,0
+FOSL.US,D,20140320,000000,119.65,120.23,118.72,119.01,564213,0
+FOSL.US,D,20140321,000000,120.41,120.41,118.42,119.42,1016151,0
+FOSL.US,D,20140324,000000,118.99,119.49,116.6,116.77,837274,0
+FOSL.US,D,20140325,000000,116.41,118.21,116.22,116.8,483989,0
+FOSL.US,D,20140326,000000,118.14,118.95,116.59,116.8,634600,0
+FOSL.US,D,20140327,000000,116.7,117.31,115.44,115.67,499143,0
+FOSL.US,D,20140328,000000,116,117.95,116,116.94,285806,0
+FOSL.US,D,20140331,000000,117.2,117.87,115.95,116.57,506886,0
+FOSL.US,D,20140401,000000,116.96,118.57,116.93,118.33,430583,0
+FOSL.US,D,20140402,000000,118.61,119.35,117.29,117.94,444660,0
+FOSL.US,D,20140403,000000,118.5,119.05,116.97,117.55,446558,0
+FOSL.US,D,20140404,000000,118.1,118.69,114.23,114.35,642668,0
+FOSL.US,D,20140407,000000,114.08,114.8,109.25,109.28,895833,0
+FOSL.US,D,20140408,000000,109.58,110.59,108.76,109.48,1145373,0
+FOSL.US,D,20140409,000000,110,110.31,108.31,108.73,808625,0
+FOSL.US,D,20140410,000000,108.88,110.06,106.51,107.49,545627,0
+FOSL.US,D,20140411,000000,106.45,107.73,105.9,106.86,823714,0
+FOSL.US,D,20140414,000000,107.23,108.68,106.19,107.14,428659,0
+FOSL.US,D,20140415,000000,107.52,108.4,105.38,106.97,560731,0
+FOSL.US,D,20140416,000000,107.56,108.36,106.27,106.5,921908,0
+FOSL.US,D,20140417,000000,106.69,109.91,106.67,109.42,742253,0
+FOSL.US,D,20140421,000000,108.9,109.42,107.15,107.34,406532,0
+FOSL.US,D,20140422,000000,107.98,109.71,107.35,109.34,580693,0
+FOSL.US,D,20140423,000000,109.5,109.51,108.13,108.28,229630,0
+FOSL.US,D,20140424,000000,108.66,109.49,107.05,108.74,363209,0
+FOSL.US,D,20140425,000000,108.64,108.83,106.68,106.99,382109,0
+FOSL.US,D,20140428,000000,106.85,107.9,104.25,106.37,572763,0
+FOSL.US,D,20140429,000000,106.37,107.96,106.2,106.8,482464,0
+FOSL.US,D,20140430,000000,106.83,107.22,105.69,106.65,556167,0
+FOSL.US,D,20140501,000000,106.72,108.27,106.59,107.54,233531,0
+FOSL.US,D,20140502,000000,108.03,109.47,107.04,108,263722,0
+FOSL.US,D,20140505,000000,107.67,109.1,106.89,108.56,421279,0
+FOSL.US,D,20140506,000000,108.46,109.19,108.17,108.43,606768,0
+FOSL.US,D,20140507,000000,108.64,108.93,105.87,107.74,542714,0
+FOSL.US,D,20140508,000000,109.71,112.42,108.95,110.04,742953,0
+FOSL.US,D,20140509,000000,109.88,110.67,108.74,110.57,442201,0
+FOSL.US,D,20140512,000000,114.11,114.12,111.31,112.08,832716,0
+FOSL.US,D,20140513,000000,111.91,112.98,111.2,111.45,1262433,0
+FOSL.US,D,20140514,000000,104,104.5,99.98,100,4839115,0
+FOSL.US,D,20140515,000000,99.32,101,98.53,100.87,1708362,0
+FOSL.US,D,20140516,000000,100.7,102.21,100.01,101.9,1495983,0
+FOSL.US,D,20140519,000000,101.44,102.67,101.44,102.32,743854,0
+FOSL.US,D,20140520,000000,101.7,102.02,100.86,100.96,1001860,0
+FOSL.US,D,20140521,000000,100.98,101.52,100.3,100.84,518788,0
+FOSL.US,D,20140522,000000,100.76,101.37,100.46,101.1,421126,0
+FOSL.US,D,20140523,000000,101,102.2,101,101.72,484835,0
+FOSL.US,D,20140527,000000,101.5,102.91,101.39,102.01,421836,0
+FOSL.US,D,20140528,000000,101.89,103.73,101.2,103.19,1114724,0
+FOSL.US,D,20140529,000000,103.02,104.55,102.97,104.04,683501,0
+FOSL.US,D,20140530,000000,103.74,105.22,102.63,104.76,826940,0
+FOSL.US,D,20140602,000000,104.88,105.75,103.83,105.63,885745,0
+FOSL.US,D,20140603,000000,105,105.63,104.75,105.39,470951,0
+FOSL.US,D,20140604,000000,104.81,106.22,103.94,105.82,456676,0
+FOSL.US,D,20140605,000000,104.1,106.33,103.57,106.31,456415,0
+FOSL.US,D,20140606,000000,106.47,107.17,106.27,106.92,271625,0
+FOSL.US,D,20140609,000000,107.21,107.54,106.45,107.1,329670,0
+FOSL.US,D,20140610,000000,106.94,107,106.05,106.36,505400,0
+FOSL.US,D,20140611,000000,106.21,107.03,104.85,105.66,389332,0
+FOSL.US,D,20140612,000000,106.59,106.59,104.5,105.12,435963,0
+FOSL.US,D,20140613,000000,105.19,106.48,105.19,106.44,691980,0
+FOSL.US,D,20140616,000000,105.97,106.21,104.67,104.97,538917,0
+FOSL.US,D,20140617,000000,104.28,107.74,104.05,107.14,478489,0
+FOSL.US,D,20140618,000000,106.83,107.23,106.08,106.81,493067,0
+FOSL.US,D,20140619,000000,107.02,107.43,104.86,106.03,662964,0
+FOSL.US,D,20140620,000000,106.4,106.54,105.58,105.6,708347,0
+FOSL.US,D,20140623,000000,105.26,105.84,104.97,105.19,830087,0
+FOSL.US,D,20140624,000000,104.88,106.62,104.21,104.28,548082,0
+FOSL.US,D,20140625,000000,102.48,105.13,102.48,103.98,494994,0
+FOSL.US,D,20140626,000000,104.07,104.76,102.95,103.69,303101,0
+FOSL.US,D,20140627,000000,103.53,105.26,102.91,105.21,669982,0
+FOSL.US,D,20140630,000000,105.19,105.81,103.61,104.52,562028,0
+FOSL.US,D,20140701,000000,104.42,106.03,104.42,105,703235,0
+FOSL.US,D,20140702,000000,105.26,106.14,105.05,105.49,478899,0
+FOSL.US,D,20140703,000000,105.55,108.08,105.55,107.9,405533,0
+FOSL.US,D,20140707,000000,107.65,107.86,105.9,106.06,325208,0
+FOSL.US,D,20140708,000000,106.17,106.77,104.51,104.89,419576,0
+FOSL.US,D,20140709,000000,105.46,106.02,104.9,105.54,367644,0
+FOSL.US,D,20140710,000000,104.12,104.41,102.68,103.03,510469,0
+FOSL.US,D,20140711,000000,102.94,103.23,102.15,102.67,452427,0
+FOSL.US,D,20140714,000000,103.51,103.63,101.93,102.16,361909,0
+FOSL.US,D,20140715,000000,102.23,102.48,100.25,100.64,709674,0
+FOSL.US,D,20140716,000000,100.94,102.92,99.54,101.02,823780,0
+FOSL.US,D,20140717,000000,100.58,101.65,99.28,99.52,732241,0
+FOSL.US,D,20140718,000000,99.76,100.47,99.18,100.2,444255,0
+FOSL.US,D,20140721,000000,99.81,100.38,99.45,99.76,352849,0
+FOSL.US,D,20140722,000000,100.18,101.72,99.87,100.03,410134,0
+FOSL.US,D,20140723,000000,99.82,101.19,99.72,100.96,471747,0
+FOSL.US,D,20140724,000000,101.5,103.25,101.12,102.57,823906,0
+FOSL.US,D,20140725,000000,102.25,104.5,100.85,100.98,658003,0
+FOSL.US,D,20140728,000000,101.65,101.65,100.16,100.72,479229,0
+FOSL.US,D,20140729,000000,100.84,101.48,99.8,99.87,445768,0
+FOSL.US,D,20140730,000000,100.57,101.29,98.98,99.77,571054,0
+FOSL.US,D,20140731,000000,99.37,100.44,97.915,98,660436,0
+FOSL.US,D,20140801,000000,98.13,98.75,97.57,97.68,643524,0
+FOSL.US,D,20140804,000000,97.5,99.1,97.29,98.59,480714,0
+FOSL.US,D,20140805,000000,97.98,101.24,97.98,100.2,726468,0
+FOSL.US,D,20140806,000000,99.58,102.25,99.51,102.1,584490,0
+FOSL.US,D,20140807,000000,102.57,103.48,100.24,100.49,607635,0
+FOSL.US,D,20140808,000000,100.47,104.51,100.45,104.37,651987,0
+FOSL.US,D,20140811,000000,104.32,104.33,102.7,103.21,1261534,0
+FOSL.US,D,20140812,000000,102.8,104.29,101.47,102.25,1456227,0
+FOSL.US,D,20140813,000000,100.02,101.93,95.25,96.55,2660612,0
+FOSL.US,D,20140814,000000,96.6,97.41,95.76,97.4,888091,0
+FOSL.US,D,20140815,000000,97.88,98.23,95.94,97.02,725898,0
+FOSL.US,D,20140818,000000,97.31,98.49,97.31,97.94,462059,0
+FOSL.US,D,20140819,000000,98.16,99.26,98.16,98.86,388128,0
+FOSL.US,D,20140820,000000,99.19,99.99,98.46,99.57,513568,0
+FOSL.US,D,20140821,000000,99.68,100.47,99.24,100,490380,0
+FOSL.US,D,20140822,000000,99.65,102.98,99.65,102.54,826244,0
+FOSL.US,D,20140825,000000,102.54,102.99,102.24,102.72,531064,0
+FOSL.US,D,20140826,000000,102.98,103.58,102.29,102.5,634744,0
+FOSL.US,D,20140827,000000,102.71,102.71,102.13,102.28,596974,0
+FOSL.US,D,20140828,000000,101.88,102.07,100.2,100.69,877319,0
+FOSL.US,D,20140829,000000,100.99,101.45,99.95,101.29,658497,0
+FOSL.US,D,20140902,000000,101.29,102.17,100.82,101.91,665634,0
+FOSL.US,D,20140903,000000,102.1,102.3,101.18,101.23,416578,0
+FOSL.US,D,20140904,000000,102.13,103.53,101.26,103.28,893052,0
+FOSL.US,D,20140905,000000,103.01,103.56,101.96,103.46,848659,0
+FOSL.US,D,20140908,000000,103.65,105.48,103.65,105.13,947137,0
+FOSL.US,D,20140909,000000,104.84,105.24,101.36,102.92,2649448,0
+FOSL.US,D,20140910,000000,102.89,103.89,101.97,102.51,764775,0
+FOSL.US,D,20140911,000000,101.93,103.89,101.93,102.79,1019795,0
+FOSL.US,D,20140912,000000,103.68,103.81,102.43,103,661013,0
+FOSL.US,D,20140915,000000,103.46,103.46,99.69,100.32,885776,0
+FOSL.US,D,20140916,000000,100.52,100.52,99.01,100.14,1021588,0
+FOSL.US,D,20140917,000000,99.82,100.07,98.03,98.43,1030679,0
+FOSL.US,D,20140918,000000,98.81,98.99,98.17,98.56,799080,0
+FOSL.US,D,20140919,000000,99.02,99.28,97.08,97.32,1067765,0
+FOSL.US,D,20140922,000000,97.13,97.13,94.97,95.98,1255258,0
+FOSL.US,D,20140923,000000,95.82,97.22,95.44,95.91,694622,0
+FOSL.US,D,20140924,000000,96.08,96.28,95.25,96.23,506175,0
+FOSL.US,D,20140925,000000,96.36,97.26,95.64,96.06,740553,0
+FOSL.US,D,20140926,000000,96.24,97.59,95.8,96.63,551166,0
+FOSL.US,D,20140929,000000,95.56,96.14,95.21,95.94,549549,0
+FOSL.US,D,20140930,000000,95.8,96.165,93.74,93.9,763858,0
+FOSL.US,D,20141001,000000,93.11,93.54,91.84,92.76,1133519,0
+FOSL.US,D,20141002,000000,93.66,95.81,93.53,95.18,1829834,0
+FOSL.US,D,20141003,000000,96.24,98.36,95.69,97.68,1104448,0
+FOSL.US,D,20141006,000000,97.71,98.21,96.3,97.02,687820,0
+FOSL.US,D,20141007,000000,96.5,97.82,95.81,95.9,570746,0
+FOSL.US,D,20141008,000000,95.65,97.66,95.05,97.42,880607,0
+FOSL.US,D,20141009,000000,97.65,97.74,96.13,96.76,996416,0
+FOSL.US,D,20141010,000000,96.75,97.96,96.405,96.7,932215,0
+FOSL.US,D,20141013,000000,96.37,97.49,94.905,95.98,1149664,0
+FOSL.US,D,20141014,000000,97.36,101.39,97.27,99.12,1599031,0
+FOSL.US,D,20141015,000000,97.84,99.09,95.68,98.41,1094517,0
+FOSL.US,D,20141016,000000,96.4,98.96,96.39,98.1,1027811,0
+FOSL.US,D,20141017,000000,99.31,99.48,96.98,96.99,870880,0
+FOSL.US,D,20141020,000000,96.37,98.14,95.67,98.11,568758,0
+FOSL.US,D,20141021,000000,98.4,101.01,98.4,101.01,810421,0
+FOSL.US,D,20141022,000000,101.01,101.56,99.62,99.66,495573,0
+FOSL.US,D,20141023,000000,100.82,101.9,99.11,99.45,985893,0
+FOSL.US,D,20141024,000000,99.3,101.03,98.41,100.76,774607,0
+FOSL.US,D,20141027,000000,100.61,100.94,99.44,100.46,598493,0
+FOSL.US,D,20141028,000000,100.04,101.66,99.75,101.11,595544,0
+FOSL.US,D,20141029,000000,100.86,101.28,99.78,100.51,426943,0
+FOSL.US,D,20141030,000000,100.52,100.8,99.83,100.14,717204,0
+FOSL.US,D,20141031,000000,101.29,102,100.53,101.66,827215,0
+FOSL.US,D,20141103,000000,101.66,103.43,101.54,102.88,756411,0
+FOSL.US,D,20141104,000000,102.1,102.1,98.68,99.88,871125,0
+FOSL.US,D,20141105,000000,100.25,101.56,99.8,100.75,386400,0
+FOSL.US,D,20141106,000000,101.05,102.74,100.65,102.72,406214,0
+FOSL.US,D,20141107,000000,102.51,103.7,102.14,103.01,607221,0
+FOSL.US,D,20141110,000000,102.67,104.23,102.08,103.22,697373,0
+FOSL.US,D,20141111,000000,104.16,104.8,102.75,103.75,2874743,0
+FOSL.US,D,20141112,000000,111.05,115.2,109.83,112.48,4931287,0
+FOSL.US,D,20141113,000000,112.4,112.4,109.45,109.81,1362077,0
+FOSL.US,D,20141114,000000,108.2,108.72,105.91,108.32,2168554,0
+FOSL.US,D,20141117,000000,108.14,108.28,106.88,107.42,913880,0
+FOSL.US,D,20141118,000000,107.25,108.81,107.19,108.02,572285,0
+FOSL.US,D,20141119,000000,108.16,108.43,107,107.43,673284,0
+FOSL.US,D,20141120,000000,107.19,109.85,106.73,109.37,808810,0
+FOSL.US,D,20141121,000000,110.58,110.77,109.24,109.37,623045,0
+FOSL.US,D,20141124,000000,109.81,111.11,109.62,111.07,614543,0
+FOSL.US,D,20141125,000000,111.44,112.23,110.47,110.59,557432,0
+FOSL.US,D,20141126,000000,110.51,110.82,109.72,110.16,410382,0
+FOSL.US,D,20141128,000000,111.63,112.39,110.28,111.72,292011,0
+FOSL.US,D,20141201,000000,111.72,111.72,109.19,109.97,699868,0
+FOSL.US,D,20141202,000000,109.77,111.11,108.74,108.87,504326,0
+FOSL.US,D,20141203,000000,108.91,110,108.22,109.81,576337,0
+FOSL.US,D,20141204,000000,109.63,110.42,109.03,109.51,577767,0
+FOSL.US,D,20141205,000000,109.63,110.19,108.89,109.48,451378,0
+FOSL.US,D,20141208,000000,109.02,109.35,107.41,107.93,465138,0
+FOSL.US,D,20141209,000000,106.7,107.83,105.81,107.53,817271,0
+FOSL.US,D,20141210,000000,106.97,108.13,106.89,107.45,562955,0
+FOSL.US,D,20141211,000000,108.19,109.24,107.51,107.77,433023,0
+FOSL.US,D,20141212,000000,107.29,108.25,106.83,106.92,419886,0
+FOSL.US,D,20141215,000000,107.51,107.98,105.7,106.44,484833,0
+FOSL.US,D,20141216,000000,106.03,107.25,105.4,105.42,692349,0
+FOSL.US,D,20141217,000000,106.16,107.29,105.31,106.55,644405,0
+FOSL.US,D,20141218,000000,108.2,108.2,106.45,107.99,691199,0
+FOSL.US,D,20141219,000000,107.99,108.12,106.3,107.13,1246296,0
+FOSL.US,D,20141222,000000,107.69,108.74,106.65,108.7,654144,0
+FOSL.US,D,20141223,000000,108.9,111.5,108.83,109.98,690820,0
+FOSL.US,D,20141224,000000,110.39,110.74,109.29,109.78,151024,0
+FOSL.US,D,20141226,000000,110.27,111.1,110.27,110.41,185578,0
+FOSL.US,D,20141229,000000,110.21,112,110.06,111.71,374066,0
+FOSL.US,D,20141230,000000,111.22,112.02,110.83,111.44,321056,0
+FOSL.US,D,20141231,000000,112.17,112.74,110.66,110.74,579387,0
+FOSL.US,D,20150102,000000,111.04,112.06,109.22,110.33,478860,0
+FOSL.US,D,20150105,000000,110.05,110.05,107.98,108.67,631128,0
+FOSL.US,D,20150106,000000,109.17,109.26,106.41,107.26,896644,0
+FOSL.US,D,20150107,000000,103.62,106.52,103.42,104.93,1252853,0
+FOSL.US,D,20150108,000000,105.28,106.18,103.76,104.01,1648074,0
+FOSL.US,D,20150109,000000,104.15,104.78,102.65,103.36,1283158,0
+FOSL.US,D,20150112,000000,103.29,104.61,102.23,102.82,808351,0
+FOSL.US,D,20150113,000000,103.33,104.61,101.94,102.49,608878,0
+FOSL.US,D,20150114,000000,101.87,102.47,100.94,101.3,606745,0
+FOSL.US,D,20150115,000000,100.71,101.4,97.97,98.59,1133436,0
+FOSL.US,D,20150116,000000,98.21,99,97.36,97.74,1186565,0
+FOSL.US,D,20150120,000000,97.1,98.795,96.3,98,1394170,0
+FOSL.US,D,20150121,000000,98,99.98,97.695,99.09,1020697,0
+FOSL.US,D,20150122,000000,99.12,101.34,99,100.95,1201392,0
+FOSL.US,D,20150123,000000,100.57,100.91,99.14,99.37,791381,0
+FOSL.US,D,20150126,000000,99.11,99.35,98.34,99.19,944010,0
+FOSL.US,D,20150127,000000,98.58,100.66,97.43,100.27,924681,0
+FOSL.US,D,20150128,000000,101.21,101.21,99.7,99.83,777889,0
+FOSL.US,D,20150129,000000,100.53,101.78,99.18,99.99,1082195,0
+FOSL.US,D,20150130,000000,99.05,100.52,97.6,97.8,926741,0
+FOSL.US,D,20150202,000000,97.71,98.74,96.78,98.395,754895,0
+FOSL.US,D,20150203,000000,98.93,103.13,98.47,102.99,1211777,0
+FOSL.US,D,20150204,000000,101.99,101.99,97.43,98.98,1359110,0
+FOSL.US,D,20150205,000000,96.95,97.98,95.43,97.12,1347573,0
+FOSL.US,D,20150206,000000,97.12,98.04,96.01,96.32,1162488,0
+FOSL.US,D,20150209,000000,94.74,96.95,94.31,96.28,1052067,0
+FOSL.US,D,20150210,000000,96.61,97.33,95.91,97.23,864530,0
+FOSL.US,D,20150211,000000,96.87,98.13,96.29,97.73,684529,0
+FOSL.US,D,20150212,000000,98.01,98.95,97.19,98.74,656950,0
+FOSL.US,D,20150213,000000,99.24,99.47,97.33,98.44,974830,0
+FOSL.US,D,20150217,000000,97.59,99.77,97.59,99.32,2438863,0
+FOSL.US,D,20150218,000000,84.25,84.98,79.85,83.69,13718187,0
+FOSL.US,D,20150219,000000,83.77,85.36,83.6,84.91,3769883,0
+FOSL.US,D,20150220,000000,84.85,85.36,84.2,85.14,1755290,0
+FOSL.US,D,20150223,000000,84.81,86.09,84.648,86.08,1470587,0
+FOSL.US,D,20150224,000000,86.22,86.38,84.99,85.36,1161123,0
+FOSL.US,D,20150225,000000,85.22,86.155,84.61,85.365,647243,0
+FOSL.US,D,20150226,000000,85.41,85.78,84.96,85.33,1662003,0
+FOSL.US,D,20150227,000000,85.03,86.24,85.03,86.01,1244036,0
+FOSL.US,D,20150302,000000,85.67,87.6,85.67,86.62,1035300,0
+FOSL.US,D,20150303,000000,86.3,86.64,85.3,85.5,766100,0
+FOSL.US,D,20150304,000000,85.79,85.94,84.65,85.1,1249700,0
+FOSL.US,D,20150305,000000,85.16,86.27,84.28,85.67,1275500,0
+FOSL.US,D,20150306,000000,84.01,84.01,80.57,81.13,2683500,0
+FOSL.US,D,20150309,000000,81.1,81.2,80.2,80.68,1501100,0
+FOSL.US,D,20150310,000000,80.01,81.74,79.71,80.9,1001400,0
+FOSL.US,D,20150311,000000,81.06,81.37,80.04,80.24,606700,0
+FOSL.US,D,20150312,000000,80.4,80.98,80.1,80.43,707900,0
+FOSL.US,D,20150313,000000,80.5,80.93,79.5,80.18,779100,0
+FOSL.US,D,20150316,000000,80.35,80.78,79.91,80.43,672900,0
+FOSL.US,D,20150317,000000,79.93,81.51,79.93,81.42,626100,0
+FOSL.US,D,20150318,000000,81.17,82.6,80.89,82.42,869200,0
+FOSL.US,D,20150319,000000,82.79,83,81.58,82.53,592300,0
+FOSL.US,D,20150320,000000,82.75,83.47,82.54,83.2,1134000,0
+FOSL.US,D,20150323,000000,83.19,84.75,83.06,84.09,627000,0
+FOSL.US,D,20150324,000000,83.95,84.36,82.79,82.8,655600,0
+FOSL.US,D,20150325,000000,83.12,83.42,81.74,81.89,614100,0
+FOSL.US,D,20150326,000000,81.6,82.09,81,81.1,602300,0
+FOSL.US,D,20150327,000000,81,82,80.9,81.76,574400,0
+FOSL.US,D,20150330,000000,81.9,82.39,81.83,82.17,415900,0
+FOSL.US,D,20150331,000000,82.52,83.41,82.17,82.45,1034081,0
+FOSL.US,D,20150401,000000,82.14,82.45,81.19,82.39,584500,0
+FOSL.US,D,20150402,000000,82.18,83.77,82.16,83.37,578700,0
+FOSL.US,D,20150406,000000,83.19,84.72,82.78,84.23,654300,0
+FOSL.US,D,20150407,000000,84.7,86.02,84.08,85.105,757431,0
+FOSL.US,D,20150408,000000,85.31,85.81,84.19,84.68,1025900,0
+FOSL.US,D,20150409,000000,84.44,85.09,84.25,84.96,502050,0
+FOSL.US,D,20150410,000000,85.05,85.71,84.4,85.36,753700,0
+FOSL.US,D,20150413,000000,84.63,84.63,81.7,81.89,1433200,0
+FOSL.US,D,20150414,000000,82,82.05,80.77,81.08,1144600,0
+FOSL.US,D,20150415,000000,81.14,83.65,80.93,83.08,1143035,0
+FOSL.US,D,20150416,000000,83.23,84.38,82.01,83.8,693342,0
+FOSL.US,D,20150417,000000,82.84,83.66,82.22,82.45,745400,0
+FOSL.US,D,20150420,000000,82.64,83.35,81.4,81.525,731243,0
+FOSL.US,D,20150421,000000,81.77,82.57,81,81.81,765282,0
+FOSL.US,D,20150422,000000,81.88,82.57,81.19,82.49,674778,0
+FOSL.US,D,20150423,000000,81.91,83.93,81.73,83.32,878600,0
+FOSL.US,D,20150424,000000,83.14,84.65,83.02,83.75,778272,0
+FOSL.US,D,20150427,000000,84.22,84.6,81.82,82.01,743900,0
+FOSL.US,D,20150428,000000,81.67,83.99,81.36,83.8,952266,0
+FOSL.US,D,20150429,000000,83.5,84.87,83.1,84.2,958000,0
+FOSL.US,D,20150430,000000,83.9,84.68,83.3,83.98,791500,0
+FOSL.US,D,20150501,000000,84.69,85.45,83.66,85.03,780700,0
+FOSL.US,D,20150504,000000,85.02,86.25,84.92,85.45,715400,0
+FOSL.US,D,20150505,000000,85.52,86.5,85.12,86.46,2109200,0
+FOSL.US,D,20150506,000000,84.03,84.08,76.4,80.63,8602884,0
+FOSL.US,D,20150507,000000,79.65,80.28,78.868,79.65,1732297,0
+FOSL.US,D,20150508,000000,80.22,80.99,79.44,79.62,1390400,0
+FOSL.US,D,20150511,000000,79.67,80.28,79.54,80.11,930600,0
+FOSL.US,D,20150512,000000,80.21,80.22,79.03,79.37,861839,0
+FOSL.US,D,20150513,000000,79.02,79.37,76.69,77.69,1447300,0
+FOSL.US,D,20150514,000000,78,78.09,76.71,77.87,559500,0
+FOSL.US,D,20150515,000000,77.98,78.26,76.96,77.44,701545,0
+FOSL.US,D,20150518,000000,77.56,78.18,77.28,77.85,441121,0
+FOSL.US,D,20150519,000000,77.5,78.164,77.15,77.65,841649,0
+FOSL.US,D,20150520,000000,77.83,78.76,77.41,78.47,1164200,0
+FOSL.US,D,20150521,000000,78.48,79.15,77.95,78.52,794600,0
+FOSL.US,D,20150522,000000,78.61,79.25,78.34,78.42,781500,0
+FOSL.US,D,20150526,000000,78.16,78.2,75.625,75.67,1247117,0
+FOSL.US,D,20150527,000000,70.97,71.99,68.55,70.77,5183000,0
+FOSL.US,D,20150528,000000,70.42,72.1,70.25,71.9,1316940,0
+FOSL.US,D,20150529,000000,71.96,72,70.81,71.01,3290300,0
+FOSL.US,D,20150601,000000,71.19,72.07,70.87,71.85,1068490,0
+FOSL.US,D,20150602,000000,71.63,72.41,71.43,72.07,786026,0
+FOSL.US,D,20150603,000000,72.62,72.85,71.72,71.97,959300,0
+FOSL.US,D,20150604,000000,71.7,72.52,71.35,72.42,743000,0
+FOSL.US,D,20150605,000000,72.22,72.48,71.64,72.06,825200,0
+FOSL.US,D,20150608,000000,71.7,72.31,71.4,71.76,687900,0
+FOSL.US,D,20150609,000000,71.99,72.33,70.97,70.99,670528,0
+FOSL.US,D,20150610,000000,71.39,72.12,71,71.45,630364,0
+FOSL.US,D,20150611,000000,71.7,72.236,70.78,71,646811,0
+FOSL.US,D,20150612,000000,70.96,71.4,70.56,71.17,669800,0
+FOSL.US,D,20150615,000000,70.78,71.4,70.26,70.68,634400,0
+FOSL.US,D,20150616,000000,70.7,72.11,70.7,71.5,630900,0
+FOSL.US,D,20150617,000000,71.47,71.73,70.87,71.46,552500,0
+FOSL.US,D,20150618,000000,71.67,71.75,71.26,71.39,499900,0
+FOSL.US,D,20150619,000000,71.08,72.28,70.91,71.78,1057000,0
+FOSL.US,D,20150622,000000,72.35,72.56,71.68,72.37,449900,0
+FOSL.US,D,20150623,000000,72.14,73.505,72.14,73.2,571159,0
+FOSL.US,D,20150624,000000,72.79,73.32,72.64,72.81,1080800,0
+FOSL.US,D,20150625,000000,73.05,73.22,72.41,72.41,890600,0
+FOSL.US,D,20150626,000000,72.5,72.86,71.71,71.79,882000,0
+FOSL.US,D,20150629,000000,71.52,71.52,69.42,69.43,803900,0
+FOSL.US,D,20150630,000000,69.97,70.09,69.09,69.36,564510,0
+FOSL.US,D,20150701,000000,69.7,70.15,68.81,70.03,957900,0
+FOSL.US,D,20150702,000000,70.73,72.32,70.06,71.78,2428100,0
+FOSL.US,D,20150706,000000,71,71.6,69.94,70.14,1677300,0
+FOSL.US,D,20150707,000000,70.38,70.86,68.84,69.79,1041100,0
+FOSL.US,D,20150708,000000,69.49,70.46,69.02,69.39,903000,0
+FOSL.US,D,20150709,000000,70.08,70.49,68.56,68.56,804700,0
+FOSL.US,D,20150710,000000,69.31,69.59,68.72,69.08,850700,0
+FOSL.US,D,20150713,000000,69.49,71.72,69.49,71.41,688600,0
+FOSL.US,D,20150714,000000,71.72,71.98,70.46,70.5,794156,0
+FOSL.US,D,20150715,000000,70.12,70.46,69.78,70.15,473485,0
+FOSL.US,D,20150716,000000,70.64,70.64,69.3,70.38,759500,0
+FOSL.US,D,20150717,000000,70.16,70.17,69.16,69.39,433900,0
+FOSL.US,D,20150720,000000,69.52,69.88,68.93,69.07,505200,0
+FOSL.US,D,20150721,000000,69.07,70.42,69.07,69.98,974000,0
+FOSL.US,D,20150722,000000,69.25,70.87,69.25,70.06,708600,0
+FOSL.US,D,20150723,000000,69.94,70.03,67.38,67.99,1301200,0
+FOSL.US,D,20150724,000000,68.13,68.45,67.4,67.96,797200,0
+FOSL.US,D,20150727,000000,67.65,67.86,67.08,67.39,721400,0
+FOSL.US,D,20150728,000000,67.66,68.03,66.87,67.67,647800,0
+FOSL.US,D,20150729,000000,67.44,68.68,67.08,68.55,647400,0
+FOSL.US,D,20150730,000000,68.56,69.27,67.67,68.98,511200,0
+FOSL.US,D,20150731,000000,69.2,69.42,68.19,68.75,600700,0
+FOSL.US,D,20150803,000000,69.21,69.27,64.19,64.49,2281652,0
+FOSL.US,D,20150804,000000,64.44,65.2,63.64,64,1464200,0
+FOSL.US,D,20150805,000000,64.05,64.82,63.38,64.01,1514300,0
+FOSL.US,D,20150806,000000,64.52,64.81,63.4,64.3,1686747,0
+FOSL.US,D,20150807,000000,64.2,65.03,63.97,64.27,1366500,0
+FOSL.US,D,20150810,000000,64.17,65.16,64.15,64.52,1993700,0
+FOSL.US,D,20150811,000000,64.14,64.18,61.33,62.11,3826866,0
+FOSL.US,D,20150812,000000,57,62.8,56.96,60.67,6341500,0
+FOSL.US,D,20150813,000000,60.97,61.91,59.92,61.38,1988200,0
+FOSL.US,D,20150814,000000,61.66,61.92,60.9,61.41,1336300,0
+FOSL.US,D,20150817,000000,61.4,62.63,60.81,62.42,997800,0
+FOSL.US,D,20150818,000000,62.6,62.72,61.65,62.24,944400,0
+FOSL.US,D,20150819,000000,62.25,62.57,61.57,62.01,813500,0
+FOSL.US,D,20150820,000000,62.3,62.4,60.59,60.6,1100500,0
+FOSL.US,D,20150821,000000,60.27,60.96,59.5,60.44,1577000,0
+FOSL.US,D,20150824,000000,58.65,60.33,56.01,59.17,2153091,0
+FOSL.US,D,20150825,000000,60.98,60.98,57.66,57.82,1630200,0
+FOSL.US,D,20150826,000000,58.89,59.7,57.4,58.56,1260900,0
+FOSL.US,D,20150827,000000,59.39,61.18,58.82,61.14,1099000,0
+FOSL.US,D,20150828,000000,60.75,62.38,60.55,61.6,1141200,0
+FOSL.US,D,20150831,000000,61.3,62.08,61,61.58,663100,0
+FOSL.US,D,20150901,000000,60,61.38,59.06,59.69,977200,0
+FOSL.US,D,20150902,000000,60.37,60.69,59.37,60.58,620600,0
+FOSL.US,D,20150903,000000,60.68,61.74,60.44,61.06,530600,0
+FOSL.US,D,20150904,000000,60.14,61.12,59.45,59.74,639300,0
+FOSL.US,D,20150908,000000,61.01,61.37,60.03,61.21,809000,0
+FOSL.US,D,20150909,000000,62.05,62.13,59.34,59.49,830500,0
+FOSL.US,D,20150910,000000,59.28,60.04,58.86,59.3,576377,0
+FOSL.US,D,20150911,000000,59.12,59.13,57.95,58.75,754100,0
+FOSL.US,D,20150914,000000,58.83,58.85,57.7,58.03,780600,0
+FOSL.US,D,20150915,000000,58.3,58.71,57.87,58.4,768700,0
+FOSL.US,D,20150916,000000,58.5,60.3,58.41,60.2,1001800,0
+FOSL.US,D,20150917,000000,59.82,60.62,59,59.16,990229,0
+FOSL.US,D,20150918,000000,58.46,58.9,58.38,58.74,1338400,0
+FOSL.US,D,20150921,000000,58.97,59.7,58.49,58.68,579600,0
+FOSL.US,D,20150922,000000,58.5,59.07,57.9,58.54,684000,0
+FOSL.US,D,20150923,000000,58.78,58.95,57.01,57.2,713513,0
+FOSL.US,D,20150924,000000,56.93,57.74,56.271,57.43,829614,0
+FOSL.US,D,20150925,000000,57.74,58.13,56.48,56.95,604700,0
+FOSL.US,D,20150928,000000,56.54,56.75,55.7,56,960253,0
+FOSL.US,D,20150929,000000,55.83,56.51,55.51,56.16,787500,0
+FOSL.US,D,20150930,000000,56.75,57.99,55.27,55.88,920100,0
+FOSL.US,D,20151001,000000,55.71,56.14,53.88,54.31,1024900,0
+FOSL.US,D,20151002,000000,53.72,55.5,53.04,55.38,1525200,0
+FOSL.US,D,20151005,000000,54.48,55.61,53.59,55.51,1975112,0
+FOSL.US,D,20151006,000000,55.67,55.67,54.4,55.01,903800,0
+FOSL.US,D,20151007,000000,55.06,56.24,54.85,55.51,886837,0
+FOSL.US,D,20151008,000000,55.58,58.14,55.2,57.89,1076300,0
+FOSL.US,D,20151009,000000,57.88,58.18,56.59,57.18,607400,0
+FOSL.US,D,20151012,000000,57.5,57.606,56.18,56.26,402408,0
+FOSL.US,D,20151013,000000,55.64,56.46,55.14,55.46,548900,0
+FOSL.US,D,20151014,000000,55.7,56.55,55.14,55.55,777600,0
+FOSL.US,D,20151015,000000,55.72,55.78,54.29,55.25,758500,0
+FOSL.US,D,20151016,000000,55.19,55.5,54.14,54.93,681900,0
+FOSL.US,D,20151019,000000,54.78,55.47,54.31,54.93,837922,0
+FOSL.US,D,20151020,000000,55.07,55.77,54.72,55.55,1354200,0
+FOSL.US,D,20151021,000000,55.68,55.82,54.06,54.14,727200,0
+FOSL.US,D,20151022,000000,54.19,55.22,54.08,54.54,789400,0
+FOSL.US,D,20151023,000000,54.62,54.96,51.76,52,1223900,0
+FOSL.US,D,20151026,000000,51.85,52.56,51.62,52.32,877400,0
+FOSL.US,D,20151027,000000,52.26,53.06,51.58,52.93,1063900,0
+FOSL.US,D,20151028,000000,53,54.07,52.56,53.61,794900,0
+FOSL.US,D,20151029,000000,53.62,53.82,52.36,53.01,718800,0
+FOSL.US,D,20151030,000000,53.12,54.58,53.02,54.41,901800,0
+FOSL.US,D,20151102,000000,54.31,55.58,53.95,55.12,807586,0
+FOSL.US,D,20151103,000000,55.34,55.78,54.79,54.91,1910200,0
+FOSL.US,D,20151104,000000,54.65,54.65,52.54,53.88,2298920,0
+FOSL.US,D,20151105,000000,54.12,56.54,53.75,55.54,1540300,0
+FOSL.US,D,20151106,000000,55.48,55.48,54.11,55.12,1639000,0
+FOSL.US,D,20151109,000000,55.16,55.48,53.49,53.7,2146238,0
+FOSL.US,D,20151110,000000,53.33,54.43,53.13,54.3,1823000,0
+FOSL.US,D,20151111,000000,54.43,54.78,51.83,52.04,2294700,0
+FOSL.US,D,20151112,000000,51.21,52.73,50.34,51.01,4045800,0
+FOSL.US,D,20151113,000000,37.21,37.99,32.22,32.39,22119300,0
+FOSL.US,D,20151116,000000,32.82,33.65,30.65,31.85,8743500,0
+FOSL.US,D,20151117,000000,32.15,35.09,31.59,34.57,5576900,0
+FOSL.US,D,20151118,000000,34.95,35.49,33.84,35.39,3438100,0
+FOSL.US,D,20151119,000000,35.09,36.35,35,35.75,2445600,0
+FOSL.US,D,20151120,000000,35.9,37.01,35.51,36.79,3230600,0
+FOSL.US,D,20151123,000000,36.8,37.28,36.09,37.07,2032500,0
+FOSL.US,D,20151124,000000,36.6,38.91,36.24,38.81,1807300,0
+FOSL.US,D,20151125,000000,38.51,39.12,38.26,38.82,1112800,0
+FOSL.US,D,20151127,000000,38.83,39.79,38.79,39.07,817300,0
+FOSL.US,D,20151130,000000,38.6,38.88,37.96,38.47,1699500,0
+FOSL.US,D,20151201,000000,38.75,39.05,38.34,38.93,1357163,0
+FOSL.US,D,20151202,000000,38.42,38.975,37.66,38.26,1447254,0
+FOSL.US,D,20151203,000000,38.3,39.26,36.5,38.85,3247945,0
+FOSL.US,D,20151204,000000,38.69,39,38.07,38.53,1051700,0
+FOSL.US,D,20151207,000000,38.37,39,36.78,38.58,1870600,0
+FOSL.US,D,20151208,000000,38.03,38.78,36.82,37.24,1355654,0
+FOSL.US,D,20151209,000000,36.73,38.48,36.73,37.19,1166800,0
+FOSL.US,D,20151210,000000,37.5,39.14,37.39,37.91,1055300,0
+FOSL.US,D,20151211,000000,37.38,37.76,36.84,36.98,698500,0
+FOSL.US,D,20151214,000000,37.36,38.82,36.72,37.19,1483014,0
+FOSL.US,D,20151215,000000,37.25,38.32,37.25,37.81,1241900,0
+FOSL.US,D,20151216,000000,37.87,38.83,37.75,38.14,972600,0
+FOSL.US,D,20151217,000000,38.32,38.32,37.5,37.8,1345800,0
+FOSL.US,D,20151218,000000,35.5,36.91,35.03,36.76,3220800,0
+FOSL.US,D,20151221,000000,36.77,37.58,36.23,36.61,1218400,0
+FOSL.US,D,20151222,000000,36.64,37.19,36.26,36.95,872631,0
+FOSL.US,D,20151223,000000,37.03,38.52,36.92,38.45,1083900,0
+FOSL.US,D,20151224,000000,38.33,38.43,37.26,37.54,373121,0
+FOSL.US,D,20151228,000000,37.33,37.61,36.12,36.69,629956,0
+FOSL.US,D,20151229,000000,37.16,37.84,36.824,37.08,932951,0
+FOSL.US,D,20151230,000000,37.07,37.63,36.87,37.13,595156,0
+FOSL.US,D,20151231,000000,37.15,37.64,36.5,36.56,903792,0
+FOSL.US,D,20160104,000000,35.5,35.78,33.6575,34.29,6016764,0
+FOSL.US,D,20160105,000000,34.52,34.53,32.83,33.38,2294474,0
+FOSL.US,D,20160106,000000,32.84,33.73,32.52,32.6,1836152,0
+FOSL.US,D,20160107,000000,32.1,33.07,31.46,32.07,1384668,0
+FOSL.US,D,20160108,000000,32.33,32.4854,29.9,29.91,1975191,0
+FOSL.US,D,20160111,000000,30.33,30.82,29.98,30.65,2853374,0
+FOSL.US,D,20160112,000000,31.53,31.96,30.38,30.62,1515125,0
+FOSL.US,D,20160113,000000,30.69,31.01,29.53,29.72,907889,0
+FOSL.US,D,20160114,000000,29.87,30.465,28.83,30.1,1938193,0
+FOSL.US,D,20160115,000000,29.08,30.75,28.8135,30.55,1635563,0
+FOSL.US,D,20160119,000000,31.06,31.06,28.26,28.91,1323600,0
+FOSL.US,D,20160120,000000,28.44,30.77,28.29,30.45,1383116,0
+FOSL.US,D,20160121,000000,30.63,32.16,30.13,31.37,1434603,0
+FOSL.US,D,20160122,000000,31.8,32.31,30.27,30.69,940944,0
+FOSL.US,D,20160125,000000,30.55,31.19,30.0311,30.26,732076,0
+FOSL.US,D,20160126,000000,30.57,31.44,30.41,31.36,587199,0
+FOSL.US,D,20160127,000000,31.21,32,31.03,31.27,524826,0
+FOSL.US,D,20160128,000000,31.71,32.23,31.12,31.45,566644,0
+FOSL.US,D,20160129,000000,31.68,32.615,31.68,32.6,742382,0
+FOSL.US,D,20160201,000000,32.19,33.25,31.39,32.75,1199277,0
+FOSL.US,D,20160202,000000,33.75,34.84,32.2,32.79,1798520,0
+FOSL.US,D,20160203,000000,32.81,34.06,32.074,33.82,923734,0
+FOSL.US,D,20160204,000000,33.3,34.57,33.18,34.41,1130380,0
+FOSL.US,D,20160205,000000,34.1,34.83,33.84,34.62,1408173,0
+FOSL.US,D,20160208,000000,34.14,35.23,33.02,34.05,1763847,0
+FOSL.US,D,20160209,000000,33.66,34.1,33.09,33.67,909676,0
+FOSL.US,D,20160210,000000,33.15,33.54,32.3,33.3,989671,0
+FOSL.US,D,20160211,000000,32.75,33.17,31.87,32.54,1266832,0
+FOSL.US,D,20160212,000000,32.81,33.52,31.84,33.34,1243794,0
+FOSL.US,D,20160216,000000,33.86,35.14,33.5011,34.46,1746347,0
+FOSL.US,D,20160217,000000,39.25,45.689,39,44.3,11220165,0
+FOSL.US,D,20160218,000000,44.04,45.44,42.66,44.75,2930434,0
+FOSL.US,D,20160219,000000,43.99,44.54,42.5,44.33,1750298,0
+FOSL.US,D,20160222,000000,44.34,46.31,44.32,45.93,1395184,0
+FOSL.US,D,20160223,000000,46.17,46.98,45.76,46.03,901936,0
+FOSL.US,D,20160224,000000,45.44,46.32,44.97,45.96,948130,0
+FOSL.US,D,20160225,000000,46.21,46.53,45.21,46.41,707966,0
+FOSL.US,D,20160226,000000,46.52,47.25,45.77,47.04,657540,0
+FOSL.US,D,20160229,000000,46.9,47.54,46.61,46.91,736297,0
+FOSL.US,D,20160301,000000,47.36,48,46.43,47.49,896603,0
+FOSL.US,D,20160302,000000,47.5,49.27,47.3,49.23,1054225,0
+FOSL.US,D,20160303,000000,49.13,51.25,49,50.37,1533307,0
+FOSL.US,D,20160304,000000,50.23,51.93,50.07,51.2,892024,0
+FOSL.US,D,20160307,000000,50.58,51.76,50.47,50.91,1246607,0
+FOSL.US,D,20160308,000000,50.59,50.82,48.9284,49.19,923555,0
+FOSL.US,D,20160309,000000,49.73,49.73,48.05,49.09,916739,0
+FOSL.US,D,20160310,000000,49.05,49.59,48.21,48.94,860201,0
+FOSL.US,D,20160311,000000,49.43,50.57,49.21,49.73,544444,0
+FOSL.US,D,20160314,000000,49.09,49.86,48.98,49.57,795185,0
+FOSL.US,D,20160315,000000,49.23,49.38,46.59,46.85,1277628,0
+FOSL.US,D,20160316,000000,44.86,44.908,43.53,44.62,2350664,0
+FOSL.US,D,20160317,000000,45.09,46.06,44.47,45.35,1268691,0
+FOSL.US,D,20160318,000000,45.73,46.09,44.82,45.37,1542190,0
+FOSL.US,D,20160321,000000,45.78,46.27,45.43,45.87,840972,0
+FOSL.US,D,20160322,000000,45.74,45.79,44.31,45.16,786673,0
+FOSL.US,D,20160323,000000,44.71,44.95,43.56,43.59,744305,0
+FOSL.US,D,20160324,000000,43.31,44.04,42.88,43.95,601357,0
+FOSL.US,D,20160328,000000,43.87,44.56,43.29,44.15,350560,0
+FOSL.US,D,20160329,000000,43.91,43.955,42.4,43.66,825488,0
+FOSL.US,D,20160330,000000,43.68,44.24,43,44.05,466045,0
+FOSL.US,D,20160331,000000,44.05,44.64,43.86,44.42,794312,0
+FOSL.US,D,20160401,000000,43.88,44.11,41.97,42.47,1536388,0
+FOSL.US,D,20160404,000000,42.61,43.04,41.56,41.67,511466,0
+FOSL.US,D,20160405,000000,41.43,41.4395,40.5901,40.64,681743,0
+FOSL.US,D,20160406,000000,40.79,41.055,39.75,40.55,777498,0
+FOSL.US,D,20160407,000000,40.19,40.41,38.65,39.24,1303375,0
+FOSL.US,D,20160408,000000,39.48,39.8,38.34,38.5,678072,0
+FOSL.US,D,20160411,000000,38.77,39.45,38.61,38.75,823870,0
+FOSL.US,D,20160412,000000,38.96,39.598,38.5,39.18,571646,0
+FOSL.US,D,20160413,000000,39.48,42.4725,39.28,42.12,1024253,0
+FOSL.US,D,20160414,000000,42,42.19,40.79,41.51,812531,0
+FOSL.US,D,20160415,000000,41.25,41.57,40.5,40.59,701444,0
+FOSL.US,D,20160418,000000,40.59,41.18,40.195,40.88,407839,0
+FOSL.US,D,20160419,000000,41.16,41.65,40.78,41.24,451346,0
+FOSL.US,D,20160420,000000,41.54,43.19,41.265,42.74,788310,0
+FOSL.US,D,20160421,000000,42.77,43.17,42.14,42.17,461324,0
+FOSL.US,D,20160422,000000,42.44,43.79,42.39,42.84,485282,0
+FOSL.US,D,20160425,000000,42.61,42.78,41.54,41.69,533869,0
+FOSL.US,D,20160426,000000,41.71,42.7,41.56,42.65,422635,0
+FOSL.US,D,20160427,000000,42.37,42.78,41.58,42.03,619631,0
+FOSL.US,D,20160428,000000,41.93,42.14,40.39,40.57,681931,0
+FOSL.US,D,20160429,000000,40.63,41.07,39.21,40.5,1374759,0
+FOSL.US,D,20160502,000000,40.76,40.91,38.7,39.38,2002998,0
+FOSL.US,D,20160503,000000,39.36,41.39,38.65,41.18,1661209,0
+FOSL.US,D,20160504,000000,40.89,41.45,39.56,40.19,1602165,0
+FOSL.US,D,20160505,000000,40.26,40.6,39.27,39.58,1278687,0
+FOSL.US,D,20160506,000000,39.48,40.11,38.97,39.72,489949,0
+FOSL.US,D,20160509,000000,39.57,40,38.9,39.42,618289,0
+FOSL.US,D,20160510,000000,39.27,40.3364,39.265,40.1,1228883,0
+FOSL.US,D,20160511,000000,27.13,29.69,26.51,28.41,17260698,0
+FOSL.US,D,20160512,000000,28.45,28.8,27.76,28.25,3097857,0
+FOSL.US,D,20160513,000000,27.8,28.471,27.09,27.26,2314210,0
+FOSL.US,D,20160516,000000,27.24,27.3,26.61,26.94,1278955,0
+FOSL.US,D,20160517,000000,26.99,28.4788,26.62,27.27,1505146,0
+FOSL.US,D,20160518,000000,27.16,27.31,26.42,26.62,1054706,0
+FOSL.US,D,20160519,000000,26.46,27.35,26.44,26.9,1184062,0
+FOSL.US,D,20160520,000000,26.85,27.51,26.76,27.22,875577,0
+FOSL.US,D,20160523,000000,27.18,27.78,27.17,27.21,563886,0
+FOSL.US,D,20160524,000000,27,27.4,26.75,26.89,972458,0
+FOSL.US,D,20160525,000000,27.07,28.28,26.92,28.13,1185334,0
+FOSL.US,D,20160526,000000,28.14,28.3,27.3,27.56,690566,0
+FOSL.US,D,20160527,000000,27.45,27.73,27.17,27.71,563262,0
+FOSL.US,D,20160531,000000,27.8,27.96,27.52,27.87,558370,0
+FOSL.US,D,20160601,000000,28.09,28.09,27.191,27.96,507126,0
+FOSL.US,D,20160602,000000,27.88,28.56,27.88,28.45,604328,0
+FOSL.US,D,20160603,000000,28.34,28.34,27.49,27.92,483628,0
+FOSL.US,D,20160606,000000,27.91,28.53,27.57,28.39,656503,0
+FOSL.US,D,20160607,000000,28.23,29.423,28.08,29.34,772535,0
+FOSL.US,D,20160608,000000,29.49,29.8376,29.1001,29.38,637930,0
+FOSL.US,D,20160609,000000,29.06,29.27,28.24,28.67,571426,0
+FOSL.US,D,20160610,000000,28.28,28.515,27.88,28.05,537608,0
+FOSL.US,D,20160613,000000,27.52,27.71,26.83,26.86,685282,0
+FOSL.US,D,20160614,000000,26.98,27.17,26.49,27.01,1137004,0
+FOSL.US,D,20160615,000000,27.03,29.4,26.75,28.73,1544990,0
+FOSL.US,D,20160616,000000,28.54,28.87,27.76,28.83,945739,0
+FOSL.US,D,20160617,000000,28.69,30.3,28.48,29.63,833495,0
+FOSL.US,D,20160620,000000,30.05,31.76,30.05,30.69,1256428,0
+FOSL.US,D,20160621,000000,30.81,31.606,30.52,31.29,1245670,0
+FOSL.US,D,20160622,000000,31.23,31.7358,30.53,30.58,712222,0
+FOSL.US,D,20160623,000000,30.75,31,30.12,30.57,691495,0
+FOSL.US,D,20160624,000000,29.35,29.61,27.71,27.81,3385210,0
+FOSL.US,D,20160627,000000,27.63,27.76,26.03,26.24,1778258,0
+FOSL.US,D,20160628,000000,26.43,27,26.07,26.52,1353914,0
+FOSL.US,D,20160629,000000,26.94,28.49,26.77,28,1204700,0
+FOSL.US,D,20160630,000000,28.07,28.54,27.35,28.53,697007,0
+FOSL.US,D,20160701,000000,28.39,29.81,28.39,29.43,1157111,0
+FOSL.US,D,20160705,000000,29.08,29.16,27.08,27.46,1359221,0
+FOSL.US,D,20160706,000000,27.23,28.13,26.79,28.02,1633001,0
+FOSL.US,D,20160707,000000,27.99,28.82,27.87,28.27,817292,0
+FOSL.US,D,20160708,000000,28.65,29.92,28.33,29.57,801839,0
+FOSL.US,D,20160711,000000,29.96,30.68,29.89,30.45,708002,0
+FOSL.US,D,20160712,000000,30.68,31.87,30.575,31.6,1273156,0
+FOSL.US,D,20160713,000000,31.56,31.655,30.32,30.82,655388,0
+FOSL.US,D,20160714,000000,31.01,31.4,30.36,30.67,906272,0
+FOSL.US,D,20160715,000000,30.59,30.59,28.39,28.66,1769091,0
+FOSL.US,D,20160718,000000,28.69,29.32,28.41,29.07,1011612,0
+FOSL.US,D,20160719,000000,29.06,30.16,29.02,29.16,791004,0
+FOSL.US,D,20160720,000000,29.31,29.7,29.09,29.51,785118,0
+FOSL.US,D,20160721,000000,29.61,30.43,29.51,29.62,725345,0
+FOSL.US,D,20160722,000000,29.45,29.93,28.63,29.42,513198,0
+FOSL.US,D,20160725,000000,29.41,30.27,29.3,30.17,836599,0
+FOSL.US,D,20160726,000000,29.78,30.97,29.78,30.8,598451,0
+FOSL.US,D,20160727,000000,30.92,31.63,30.78,31.23,752339,0
+FOSL.US,D,20160728,000000,30.92,31.35,30.44,31.28,573402,0
+FOSL.US,D,20160729,000000,31.23,31.76,30.61,31.6,723623,0
+FOSL.US,D,20160801,000000,31.73,31.99,31.14,31.57,584022,0
+FOSL.US,D,20160802,000000,31.47,31.56,29.98,30.03,1131384,0
+FOSL.US,D,20160803,000000,29.2,30.06,28.9,29.97,1554950,0
+FOSL.US,D,20160804,000000,29.81,30.5,29.435,29.54,1157537,0
+FOSL.US,D,20160805,000000,29.94,30.82,29.825,30.55,2569208,0
+FOSL.US,D,20160808,000000,30.6,31.59,30.53,30.74,1137723,0
+FOSL.US,D,20160809,000000,30.67,31.48,30.1465,30.36,1767203,0
+FOSL.US,D,20160810,000000,32.8,33.05,30.03,30.57,3953561,0
+FOSL.US,D,20160811,000000,30.95,32.52,30.95,31.95,1253480,0
+FOSL.US,D,20160812,000000,31.84,32.24,31.35,31.63,642088,0
+FOSL.US,D,20160815,000000,31.55,32.23,31.42,31.99,587284,0
+FOSL.US,D,20160816,000000,31.84,32.29,31.67,31.77,692342,0
+FOSL.US,D,20160817,000000,31.77,31.85,30.93,31.47,1058717,0
+FOSL.US,D,20160818,000000,31.55,32,31.31,31.53,757399,0
+FOSL.US,D,20160819,000000,31.55,32,31.46,31.8,479614,0
+FOSL.US,D,20160822,000000,31.78,31.84,31.06,31.41,691836,0
+FOSL.US,D,20160823,000000,31.47,32.11,31.47,31.73,624881,0
+FOSL.US,D,20160824,000000,31.69,31.69,29.97,30.09,1205180,0
+FOSL.US,D,20160825,000000,29.78,30.23,29.44,30.06,1182338,0
+FOSL.US,D,20160826,000000,30.12,30.56,29.12,29.5,780036,0
+FOSL.US,D,20160829,000000,29.72,29.8,29.27,29.45,415390,0
+FOSL.US,D,20160830,000000,29.28,29.54,28.38,28.59,549098,0
+FOSL.US,D,20160831,000000,28.64,29.08,28.14,28.56,702045,0
+FOSL.US,D,20160901,000000,28.53,28.94,27.57,28.15,879603,0
+FOSL.US,D,20160902,000000,28.42,28.59,28.01,28.13,528753,0
+FOSL.US,D,20160906,000000,28.2,28.2,27.56,27.96,602612,0
+FOSL.US,D,20160907,000000,28.04,28.66,27.74,28.63,688491,0
+FOSL.US,D,20160908,000000,28.41,28.6085,28,28.15,507458,0
+FOSL.US,D,20160909,000000,28,28.13,27.16,27.16,756358,0
+FOSL.US,D,20160912,000000,27.06,27.74,26.64,27.71,413228,0
+FOSL.US,D,20160913,000000,27.32,27.58,26.56,27.17,410495,0
+FOSL.US,D,20160914,000000,27.13,27.3238,26.3035,26.67,533549,0
+FOSL.US,D,20160915,000000,26.51,27.035,26.32,26.99,830995,0
+FOSL.US,D,20160916,000000,26.81,27.04,26.46,26.81,962891,0
+FOSL.US,D,20160919,000000,26.99,27.765,26.99,27.34,691455,0
+FOSL.US,D,20160920,000000,27.64,28.15,27.48,27.93,1505026,0
+FOSL.US,D,20160921,000000,27.93,29.23,27.88,29.18,1372776,0
+FOSL.US,D,20160922,000000,29.37,30.81,29.23,30.14,1700652,0
+FOSL.US,D,20160923,000000,29.98,30.63,29.72,30.35,780876,0
+FOSL.US,D,20160926,000000,30.1,30.3,28.74,28.77,746809,0
+FOSL.US,D,20160927,000000,28.72,29,28.33,28.75,436887,0
+FOSL.US,D,20160928,000000,28.93,29.01,28.04,28.3,573310,0
+FOSL.US,D,20160929,000000,28.36,28.69,27.56,27.58,537732,0
+FOSL.US,D,20160930,000000,27.93,27.94,27.42,27.77,649991,0
+FOSL.US,D,20161003,000000,27.6,27.91,27.44,27.5,626705,0
+FOSL.US,D,20161004,000000,27.9,28.04,27.54,27.83,851429,0
+FOSL.US,D,20161005,000000,27.96,29.14,27.96,29.07,544531,0
+FOSL.US,D,20161006,000000,28.93,29.07,28.1,29.05,548110,0
+FOSL.US,D,20161007,000000,29.07,29.28,28.48,28.66,443024,0
+FOSL.US,D,20161010,000000,28.86,30.07,28.7055,29.81,501108,0
+FOSL.US,D,20161011,000000,29.81,29.87,28.85,28.98,379614,0
+FOSL.US,D,20161012,000000,28.9,29.27,28.58,28.91,344886,0
+FOSL.US,D,20161013,000000,28.85,28.87,27.9,28.07,727960,0
+FOSL.US,D,20161014,000000,28.37,28.75,28.1,28.55,647637,0
+FOSL.US,D,20161017,000000,28.54,28.71,27.72,27.74,266713,0
+FOSL.US,D,20161018,000000,28.22,28.22,27.56,28.02,411444,0
+FOSL.US,D,20161019,000000,28.19,28.74,27.91,28.62,425367,0
+FOSL.US,D,20161020,000000,28.57,28.93,28.1,28.55,300049,0
+FOSL.US,D,20161021,000000,28.18,28.51,27.95,28.4,277205,0
+FOSL.US,D,20161024,000000,28.9,29.735,28.6,29.18,689612,0
+FOSL.US,D,20161025,000000,28.98,29.9,28.54,28.75,553169,0
+FOSL.US,D,20161026,000000,28.58,29.52,28.58,29.11,346298,0
+FOSL.US,D,20161027,000000,28.54,28.94,26.48,26.58,1217544,0
+FOSL.US,D,20161028,000000,26.63,26.93,25.93,26.48,695626,0
+FOSL.US,D,20161031,000000,27.2,27.86,27.025,27.27,938943,0
+FOSL.US,D,20161101,000000,27.42,27.6,25.78,26.27,663825,0
+FOSL.US,D,20161102,000000,26.11,26.3465,25.54,25.74,920093,0
+FOSL.US,D,20161103,000000,25.81,25.99,24.26,24.71,1826453,0
+FOSL.US,D,20161104,000000,23.29,27,23.1,25.58,2406934,0
+FOSL.US,D,20161107,000000,26.26,27.21,25.805,26.92,1082680,0
+FOSL.US,D,20161108,000000,26.94,27.43,26.245,27.2,697438,0
+FOSL.US,D,20161109,000000,26.61,28.24,25.66,28.07,813469,0
+FOSL.US,D,20161110,000000,28.7,31.35,28.65,31.19,2087156,0
+FOSL.US,D,20161111,000000,31.3,31.95,31.14,31.74,1039965,0
+FOSL.US,D,20161114,000000,32.11,33.97,31.92,33.72,1198101,0
+FOSL.US,D,20161115,000000,33.77,33.81,32.185,32.92,943083,0
+FOSL.US,D,20161116,000000,34.8,36.65,34.3,35.7,1974531,0
+FOSL.US,D,20161117,000000,35.82,36.02,34.76,34.85,1264002,0
+FOSL.US,D,20161118,000000,34.79,34.98,33.631,34.33,860537,0
+FOSL.US,D,20161121,000000,35.26,36.08,35.075,35.24,1082140,0
+FOSL.US,D,20161122,000000,35.64,36.48,35.29,36.28,1071590,0
+FOSL.US,D,20161123,000000,36.03,36.865,35.82,36.61,617162,0
+FOSL.US,D,20161125,000000,36.76,36.79,35.87,35.96,601923,0
+FOSL.US,D,20161128,000000,35.5,35.695,34.59,34.88,1800547,0
+FOSL.US,D,20161129,000000,35.08,35.21,34.38,34.84,904969,0
+FOSL.US,D,20161130,000000,34.91,35.01,33.41,33.42,718075,0
+FOSL.US,D,20161201,000000,33.53,34.32,32.8,33.1,1115706,0
+FOSL.US,D,20161202,000000,33.01,33.85,32.58,32.69,675329,0
+FOSL.US,D,20161205,000000,33.02,34.455,32.93,34.01,1146160,0
+FOSL.US,D,20161206,000000,34.25,34.25,33.33,33.84,821718,0
+FOSL.US,D,20161207,000000,33.82,34.01,33.26,33.93,975829,0
+FOSL.US,D,20161208,000000,34,35.04,33.965,34.63,897390,0
+FOSL.US,D,20161209,000000,34.42,34.85,33.65,33.72,708195,0
+FOSL.US,D,20161212,000000,33.73,34.21,32.51,32.6,762979,0
+FOSL.US,D,20161213,000000,32.96,32.97,31.915,31.99,973033,0
+FOSL.US,D,20161214,000000,31.98,32.3,31.48,31.72,591300,0
+FOSL.US,D,20161215,000000,31.85,32.24,31.08,31.31,717106,0
+FOSL.US,D,20161216,000000,31.4,31.4,28.73,28.87,1881735,0
+FOSL.US,D,20161219,000000,28.88,29.35,28.03,28.29,1272762,0
+FOSL.US,D,20161220,000000,28.31,28.96,28.09,28.73,825283,0
+FOSL.US,D,20161221,000000,28.71,28.71,27.76,27.82,591721,0
+FOSL.US,D,20161222,000000,27.75,27.93,26.08,26.23,1642912,0
+FOSL.US,D,20161223,000000,26.4,27.425,26.27,26.45,833488,0
+FOSL.US,D,20161227,000000,26.34,26.9327,25.93,26.35,719041,0
+FOSL.US,D,20161228,000000,26.46,26.87,25.85,26.19,866489,0
+FOSL.US,D,20161229,000000,26.36,26.69,25.58,25.76,662975,0
+FOSL.US,D,20161230,000000,25.82,26.41,25.63,25.86,968122,0
+FOSL.US,D,20170103,000000,26.07,26.69,25.96,26.37,982258,0
+FOSL.US,D,20170104,000000,26.69,27.33,26.66,27.08,918570,0
+FOSL.US,D,20170105,000000,26.27,26.27,24.515,25.01,2238805,0
+FOSL.US,D,20170106,000000,25.11,25.53,24.89,25.21,832546,0
+FOSL.US,D,20170109,000000,25.04,25.06,24.43,24.51,971792,0
+FOSL.US,D,20170110,000000,24.75,25.21,24.65,25.03,1036853,0
+FOSL.US,D,20170111,000000,25,25,24.2,24.88,986627,0
+FOSL.US,D,20170112,000000,25.06,25.25,24.39,24.69,841928,0
+FOSL.US,D,20170113,000000,24.78,25.34,24.78,25.16,1015433,0
+FOSL.US,D,20170117,000000,25.28,26.02,25.28,25.63,1501317,0
+FOSL.US,D,20170118,000000,25.59,25.625,24.74,25.26,880497,0
+FOSL.US,D,20170119,000000,25.28,25.67,24.41,24.56,677749,0
+FOSL.US,D,20170120,000000,24.66,25.18,24.621,24.82,712812,0
+FOSL.US,D,20170123,000000,24.62,24.94,24.43,24.61,533282,0
+FOSL.US,D,20170124,000000,24.74,25.875,24.735,25.79,815624,0
+FOSL.US,D,20170125,000000,26.08,26.78,26.019,26.49,1034665,0
+FOSL.US,D,20170126,000000,25.9,26.3,24.98,25.17,1101452,0
+FOSL.US,D,20170127,000000,25.27,25.95,24.9282,25.33,1427426,0
+FOSL.US,D,20170130,000000,25.01,25.19,24.17,24.9,836300,0
+FOSL.US,D,20170131,000000,24.63,25.63,24.3,25.57,628896,0
+FOSL.US,D,20170201,000000,24.88,25.13,24.28,24.92,1270493,0
+FOSL.US,D,20170202,000000,24.9,25.28,24.62,24.75,1195513,0
+FOSL.US,D,20170203,000000,24.72,25.46,24.35,25.34,1455627,0
+FOSL.US,D,20170206,000000,25.35,26.01,25.25,25.61,1010720,0
+FOSL.US,D,20170207,000000,24.49,24.8,23.68,23.75,2135748,0
+FOSL.US,D,20170208,000000,23.67,24.28,23.43,24.07,1771184,0
+FOSL.US,D,20170209,000000,23.97,24.28,22.78,23.31,3870621,0
+FOSL.US,D,20170210,000000,22.52,23.61,22.46,22.88,3054108,0
+FOSL.US,D,20170213,000000,23.15,23.215,22.68,22.98,1406232,0
+FOSL.US,D,20170214,000000,22.86,23.49,22.8,22.87,2726736,0
+FOSL.US,D,20170215,000000,18.97,19.77,18.1,19.48,18083775,0
+FOSL.US,D,20170216,000000,19.63,20.3075,18.9,20.24,5002374,0
+FOSL.US,D,20170217,000000,20.25,21.03,20.02,20.73,3173701,0
+FOSL.US,D,20170221,000000,20.88,20.95,19.6,19.88,3134808,0
+FOSL.US,D,20170222,000000,19.89,20.14,19.78,19.9,940734,0
+FOSL.US,D,20170223,000000,20.12,20.12,19.34,19.42,1564391,0
+FOSL.US,D,20170224,000000,19.2,19.48,18.845,19.17,2586664,0
+FOSL.US,D,20170227,000000,19.2,19.51,19.035,19.37,1393710,0
+FOSL.US,D,20170228,000000,19.26,19.37,18.805,18.91,1556070,0
+FOSL.US,D,20170301,000000,19.09,19.25,18.77,18.99,1530275,0
+FOSL.US,D,20170302,000000,18.92,19.11,18.64,18.67,1602935,0
+FOSL.US,D,20170303,000000,18.5,18.79,17.005,17.415,5483920,0
+FOSL.US,D,20170306,000000,17.48,17.55,17.15,17.35,1880251,0
+FOSL.US,D,20170307,000000,17.21,17.27,16.81,16.97,1509068,0
+FOSL.US,D,20170308,000000,17.06,17.47,17.03,17.3,1153544,0
+FOSL.US,D,20170309,000000,17.31,17.4775,16.67,16.82,1284031,0
+FOSL.US,D,20170310,000000,16.92,17.37,16.92,17.06,1119741,0
+FOSL.US,D,20170313,000000,16.9,17.003,16.28,16.38,1825166,0
+FOSL.US,D,20170314,000000,16.26,16.61,16.2104,16.51,1406475,0
+FOSL.US,D,20170315,000000,16.49,16.64,16.2,16.56,1971485,0
+FOSL.US,D,20170316,000000,16.61,17.13,16.4348,16.75,1429991,0
+FOSL.US,D,20170317,000000,16.74,16.78,16.28,16.78,4868149,0
+FOSL.US,D,20170320,000000,16.67,16.74,16.35,16.5,1499173,0
+FOSL.US,D,20170321,000000,16.5,16.515,15.88,16.24,1633635,0
+FOSL.US,D,20170322,000000,16.08,16.16,15.79,16.09,970179,0
+FOSL.US,D,20170323,000000,16.27,16.929,16.2237,16.4,1204154,0
+FOSL.US,D,20170324,000000,16.42,16.535,16.14,16.38,928236,0
+FOSL.US,D,20170327,000000,16.11,16.89,16.03,16.7,1233870,0
+FOSL.US,D,20170328,000000,16.65,16.985,16.44,16.93,1020567,0
+FOSL.US,D,20170329,000000,16.94,17.47,16.8,17.29,965722,0
+FOSL.US,D,20170330,000000,17.17,17.31,16.85,17.21,893731,0
+FOSL.US,D,20170331,000000,17.25,17.49,17.09,17.45,805389,0
+FOSL.US,D,20170403,000000,17.46,17.53,16.88,16.92,924526,0
+FOSL.US,D,20170404,000000,16.7,16.81,16.4,16.41,930564,0
+FOSL.US,D,20170405,000000,16.55,16.8796,16.215,16.29,1035031,0
+FOSL.US,D,20170406,000000,16.37,16.96,16.23,16.54,910150,0
+FOSL.US,D,20170407,000000,16.48,16.91,16.3864,16.9,957599,0
+FOSL.US,D,20170410,000000,16.93,17.115,16.64,16.93,864603,0
+FOSL.US,D,20170411,000000,16.91,17.27,16.7,17.18,614470,0
+FOSL.US,D,20170412,000000,17.12,17.25,16.88,16.91,567720,0
+FOSL.US,D,20170413,000000,16.93,16.965,16.46,16.8,877665,0
+FOSL.US,D,20170417,000000,16.83,16.86,16.54,16.81,598598,0
+FOSL.US,D,20170418,000000,16.67,16.8076,16.48,16.61,665993,0
+FOSL.US,D,20170419,000000,16.71,17.07,16.67,16.96,848949,0
+FOSL.US,D,20170420,000000,17.07,17.42,16.96,17.38,1302205,0
+FOSL.US,D,20170421,000000,17.33,17.345,16.815,16.99,966376,0
+FOSL.US,D,20170424,000000,17.18,17.24,16.89,16.91,658754,0
+FOSL.US,D,20170425,000000,16.99,17.3,16.95,17.15,666653,0
+FOSL.US,D,20170426,000000,17.15,17.82,17.14,17.52,1283539,0
+FOSL.US,D,20170427,000000,17.61,17.78,17.3,17.65,764875,0
+FOSL.US,D,20170428,000000,17.57,17.9,17.17,17.25,1284187,0
+FOSL.US,D,20170501,000000,17.4,17.42,17.01,17.12,928055,0
+FOSL.US,D,20170502,000000,17.22,17.865,17.22,17.73,983045,0
+FOSL.US,D,20170503,000000,17.73,17.73,17.26,17.39,675162,0
+FOSL.US,D,20170504,000000,17.41,17.65,16.705,16.93,1221907,0
+FOSL.US,D,20170505,000000,17.03,17.54,17,17.29,854822,0
+FOSL.US,D,20170508,000000,17.26,17.66,17.2,17.37,1116856,0
+FOSL.US,D,20170509,000000,17.45,18.44,17.37,18.15,2683166,0
+FOSL.US,D,20170510,000000,15.2,15.22,13.65,14.44,11559699,0
+FOSL.US,D,20170511,000000,14.22,14.36,13.13,13.28,5443646,0
+FOSL.US,D,20170512,000000,13.25,13.36,12.83,13.13,2908971,0
+FOSL.US,D,20170515,000000,13.18,13.31,12.8715,12.96,1961234,0
+FOSL.US,D,20170516,000000,13,13,12.52,12.55,2057970,0
+FOSL.US,D,20170517,000000,12.52,12.599,12.26,12.48,1663408,0
+FOSL.US,D,20170518,000000,12.49,12.65,12.21,12.32,1378700,0
+FOSL.US,D,20170519,000000,12.32,12.49,12.08,12.35,1323886,0
+FOSL.US,D,20170522,000000,12.36,12.79,12.151,12.67,1764074,0
+FOSL.US,D,20170523,000000,12.67,12.699,12.18,12.2,1288870,0
+FOSL.US,D,20170524,000000,12.14,12.33,12.07,12.1,1805575,0
+FOSL.US,D,20170525,000000,12.15,12.26,11.71,11.79,2253758,0
+FOSL.US,D,20170526,000000,11.78,11.8,11.04,11.23,3648697,0
+FOSL.US,D,20170530,000000,11.23,11.32,11.06,11.15,2022349,0
+FOSL.US,D,20170531,000000,11.03,11.16,10.41,10.77,3856799,0
+FOSL.US,D,20170601,000000,10.77,10.9875,10.6161,10.92,2807447,0
+FOSL.US,D,20170602,000000,10.99,11,10.69,10.72,2504095,0
+FOSL.US,D,20170605,000000,10.66,11.13,10.645,11.02,2572319,0
+FOSL.US,D,20170606,000000,11.03,11.14,10.7201,10.95,2674023,0
+FOSL.US,D,20170607,000000,10.9,10.98,10.75,10.84,1182345,0
+FOSL.US,D,20170608,000000,10.85,11.12,10.66,10.69,2429948,0
+FOSL.US,D,20170609,000000,10.66,11.01,10.56,10.84,1790934,0
+FOSL.US,D,20170612,000000,10.84,11.18,10.59,10.6,2277608,0
+FOSL.US,D,20170613,000000,10.7,10.79,10.04,10.07,3366188,0
+FOSL.US,D,20170614,000000,10.11,10.11,9.57,9.74,4743247,0
+FOSL.US,D,20170615,000000,9.56,9.62,9.23,9.3,3470072,0
+FOSL.US,D,20170616,000000,9.23,9.24,8.98,9.2,3898403,0
+FOSL.US,D,20170619,000000,9.25,9.37,9.051,9.22,4487467,0
+FOSL.US,D,20170620,000000,9.56,9.77,9.33,9.38,3266240,0
+FOSL.US,D,20170621,000000,9.3,9.35,9.05,9.17,2044833,0
+FOSL.US,D,20170622,000000,9.21,9.88,9.14,9.63,4339587,0
+FOSL.US,D,20170623,000000,9.67,9.94,9.53,9.91,3164329,0
+FOSL.US,D,20170626,000000,9.93,10.04,9.8,9.93,1445447,0
+FOSL.US,D,20170627,000000,9.95,10.04,9.86,9.89,1795849,0
+FOSL.US,D,20170628,000000,9.97,10,9.73,9.75,1753226,0
+FOSL.US,D,20170629,000000,9.76,10.5,9.76,10.26,3777091,0
+FOSL.US,D,20170630,000000,10.28,10.79,10.17,10.35,2464494,0
+FOSL.US,D,20170703,000000,10.35,10.7,10.32,10.39,889450,0
+FOSL.US,D,20170705,000000,10.39,10.59,10.04,10.27,1780187,0
+FOSL.US,D,20170706,000000,10.23,10.2362,9.74,9.81,1982335,0
+FOSL.US,D,20170707,000000,9.83,10.52,9.79,10.44,2381793,0
+FOSL.US,D,20170710,000000,10.41,10.55,10.08,10.54,2074878,0
+FOSL.US,D,20170711,000000,10.56,10.6,9.92,9.98,3487147,0
+FOSL.US,D,20170712,000000,10.02,10.19,9.24,9.45,2722414,0
+FOSL.US,D,20170713,000000,9.47,9.94,9.46,9.8,1988376,0
+FOSL.US,D,20170714,000000,9.83,10.16,9.74,10.13,1684579,0
+FOSL.US,D,20170717,000000,10.16,10.555,10.05,10.4,1735552,0
+FOSL.US,D,20170718,000000,10.39,10.49,10.08,10.21,1441426,0
+FOSL.US,D,20170719,000000,10.26,10.65,10.22,10.54,1149473,0
+FOSL.US,D,20170720,000000,10.6,11.05,10.52,10.87,1818685,0
+FOSL.US,D,20170721,000000,10.89,10.91,10.55,10.74,2026159,0
+FOSL.US,D,20170724,000000,10.65,10.89,10.4,10.58,1734264,0
+FOSL.US,D,20170725,000000,10.62,11.29,10.61,11.02,2424053,0
+FOSL.US,D,20170726,000000,11.05,11.12,10.54,10.82,1818548,0
+FOSL.US,D,20170727,000000,10.77,11.12,10.28,10.98,2094310,0
+FOSL.US,D,20170728,000000,10.94,11.15,10.84,11.04,1891117,0
+FOSL.US,D,20170731,000000,10.98,11.44,10.85,11.25,2810867,0
+FOSL.US,D,20170801,000000,11.3,11.5,11.17,11.49,2819004,0
+FOSL.US,D,20170802,000000,11.48,11.619,10.6,10.6,1938830,0
+FOSL.US,D,20170803,000000,10.61,11.455,10.6,11.145,3084199,0
+FOSL.US,D,20170804,000000,11.1,11.79,11.1,11.64,1975975,0
+FOSL.US,D,20170807,000000,11.59,11.86,11,11.2,2265749,0
+FOSL.US,D,20170808,000000,11.82,12.585,11.61,11.84,5372225,0
+FOSL.US,D,20170809,000000,9,9.57,8.37,8.87,19541467,0
+FOSL.US,D,20170810,000000,8.85,9.32,8.76,8.81,5062705,0
+FOSL.US,D,20170811,000000,8.77,8.99,7.92,8.2,5570596,0
+FOSL.US,D,20170814,000000,8.24,8.47,8.05,8.21,2741076,0
+FOSL.US,D,20170815,000000,8.27,8.44,8.03,8.04,3330455,0
+FOSL.US,D,20170816,000000,8.1,8.22,7.76,7.86,2970901,0
+FOSL.US,D,20170817,000000,7.85,8.05,7.76,7.77,2150482,0
+FOSL.US,D,20170818,000000,7.74,7.75,7.28,7.49,3735835,0
+FOSL.US,D,20170821,000000,7.61,7.69,7.13,7.18,2627209,0
+FOSL.US,D,20170822,000000,7.2,7.22,6.8,7.15,3352031,0
+FOSL.US,D,20170823,000000,7.25,7.63,6.99,7.49,4432431,0
+FOSL.US,D,20170824,000000,7.71,8.59,7.7,8.22,5508304,0
+FOSL.US,D,20170825,000000,8.22,8.8,8.11,8.64,3128224,0
+FOSL.US,D,20170828,000000,8.69,8.97,8.59,8.84,2404313,0
+FOSL.US,D,20170829,000000,8.71,8.99,8.57,8.89,2465620,0
+FOSL.US,D,20170830,000000,8.91,8.97,8.465,8.55,2615058,0
+FOSL.US,D,20170831,000000,8.61,8.675,8.25,8.285,2087917,0
+FOSL.US,D,20170901,000000,8.32,8.52,8.19,8.5,1367685,0
+FOSL.US,D,20170905,000000,8.49,8.58,8.31,8.5,1807186,0
+FOSL.US,D,20170906,000000,8.53,9,8.45,8.79,2710207,0
+FOSL.US,D,20170907,000000,8.77,9.01,8.68,8.77,2505704,0
+FOSL.US,D,20170908,000000,8.81,8.83,7.955,7.98,3267708,0
+FOSL.US,D,20170911,000000,8.02,8.38,7.88,7.91,2381619,0
+FOSL.US,D,20170912,000000,7.97,8.25,7.82,8.06,2724978,0
+FOSL.US,D,20170913,000000,8.13,8.6,8.11,8.34,2081002,0
+FOSL.US,D,20170914,000000,8.34,8.48,8.12,8.46,1481687,0
+FOSL.US,D,20170915,000000,8.45,8.804,8.45,8.7,1825304,0
+FOSL.US,D,20170918,000000,8.72,9.27,8.72,9.02,2048467,0
+FOSL.US,D,20170919,000000,9.2,9.43,9.09,9.17,2130328,0
+FOSL.US,D,20170920,000000,9.11,9.24,8.86,9,1503319,0
+FOSL.US,D,20170921,000000,8.97,9.07,8.67,8.79,1016830,0
+FOSL.US,D,20170922,000000,8.8,9.01,8.685,8.88,1215779,0
+FOSL.US,D,20170925,000000,8.92,9.07,8.71,8.83,1534605,0
+FOSL.US,D,20170926,000000,8.83,9.16,8.83,9.02,1908272,0
+FOSL.US,D,20170927,000000,9.02,9.54,9.02,9.51,1384338,0
+FOSL.US,D,20170928,000000,9.49,9.82,9.405,9.52,2312475,0
+FOSL.US,D,20170929,000000,9.48,9.615,9.33,9.33,1293130,0
+FOSL.US,D,20171002,000000,9.41,9.5,9.3107,9.45,1232718,0
+FOSL.US,D,20171003,000000,9.5,9.6,9.25,9.26,1086402,0
+FOSL.US,D,20171004,000000,9.35,9.41,8.88,8.98,2068548,0
+FOSL.US,D,20171005,000000,8.96,9.23,8.87,9.02,2302475,0
+FOSL.US,D,20171006,000000,9.01,9.081,8.62,8.93,2007899,0
+FOSL.US,D,20171009,000000,8.93,9.05,8.48,8.55,2101920,0
+FOSL.US,D,20171010,000000,8.55,8.71,8.34,8.48,2128499,0
+FOSL.US,D,20171011,000000,8.48,8.54,8.05,8.07,3568520,0
+FOSL.US,D,20171012,000000,8.09,8.27,7.8,8.26,2190802,0
+FOSL.US,D,20171013,000000,8.38,8.77,8.2801,8.51,1438242,0
+FOSL.US,D,20171016,000000,8.5,8.8,8.37,8.79,1323823,0
+FOSL.US,D,20171017,000000,8.75,9.07,8.68,8.98,1152655,0
+FOSL.US,D,20171018,000000,8.955,9.22,8.87,9.01,913393,0
+FOSL.US,D,20171019,000000,8.95,9.13,8.705,8.92,961513,0
+FOSL.US,D,20171020,000000,9.01,9.235,8.99,9.21,1010516,0
+FOSL.US,D,20171023,000000,9.23,9.4,9.09,9.11,973604,0
+FOSL.US,D,20171024,000000,9.2,9.4,9,9.11,1166022,0
+FOSL.US,D,20171025,000000,9.05,9.44,8.9802,9.37,1162410,0
+FOSL.US,D,20171026,000000,9.35,9.47,9.15,9.26,1152154,0
+FOSL.US,D,20171027,000000,9.3,9.3,8.71,8.78,2760110,0
+FOSL.US,D,20171030,000000,8.7,8.92,8.31,8.34,1675564,0
+FOSL.US,D,20171031,000000,8.34,8.8633,7.87,7.88,1807375,0
+FOSL.US,D,20171101,000000,7.95,8.08,7.47,7.85,2186797,0
+FOSL.US,D,20171102,000000,7.92,7.93,7.52,7.74,1765671,0
+FOSL.US,D,20171103,000000,7.74,7.74,7.33,7.33,1939847,0
+FOSL.US,D,20171106,000000,7.5,7.64,6.85,6.98,4045641,0
+FOSL.US,D,20171107,000000,7.08,7.08,6.83,6.85,3461506,0
+FOSL.US,D,20171108,000000,6.36,7.12,5.5,5.67,9250763,0
+FOSL.US,D,20171109,000000,5.64,6.09,5.64,5.68,5283082,0
+FOSL.US,D,20171110,000000,6.22,6.62,5.84,6.6,4866216,0
+FOSL.US,D,20171113,000000,6.66,6.9,6.38,6.75,2911898,0
+FOSL.US,D,20171114,000000,6.85,7.25,6.83,7.2,2648202,0
+FOSL.US,D,20171115,000000,7.06,7.37,6.96,7.16,2285213,0
+FOSL.US,D,20171116,000000,7.22,7.68,7.12,7.61,2207109,0
+FOSL.US,D,20171117,000000,7.83,8.04,7.571,7.95,2053442,0
+FOSL.US,D,20171120,000000,7.94,8.1697,7.58,7.72,1567525,0
+FOSL.US,D,20171121,000000,7.7,7.84,7.2,7.26,1665729,0
+FOSL.US,D,20171122,000000,7.32,7.65,7.26,7.51,1444622,0
+FOSL.US,D,20171124,000000,7.53,7.66,7.41,7.53,578970,0
+FOSL.US,D,20171127,000000,7.54,7.8,7.451,7.55,1371028,0
+FOSL.US,D,20171128,000000,7.48,7.76,7.35,7.73,1196571,0
+FOSL.US,D,20171129,000000,7.75,7.95,7.54,7.8,1405217,0
+FOSL.US,D,20171130,000000,7.8,8.01,7.05,7.07,2509375,0
+FOSL.US,D,20171201,000000,7.05,7.13,6.64,6.69,2229850,0
+FOSL.US,D,20171204,000000,6.77,6.94,6.55,6.69,1840593,0
+FOSL.US,D,20171205,000000,6.68,6.79,6.4,6.68,1769299,0
+FOSL.US,D,20171206,000000,6.64,6.79,6.58,6.67,1102156,0
+FOSL.US,D,20171207,000000,6.67,7,6.64,6.71,1229062,0
+FOSL.US,D,20171208,000000,6.74,6.97,6.62,6.89,1378665,0
+FOSL.US,D,20171211,000000,6.92,7.2,6.86,6.93,1849701,0
+FOSL.US,D,20171212,000000,6.91,6.9799,6.45,6.47,1742768,0
+FOSL.US,D,20171213,000000,6.46,6.83,6.26,6.77,2243927,0
+FOSL.US,D,20171214,000000,6.83,7.0398,6.76,6.93,1315428,0
+FOSL.US,D,20171215,000000,6.93,7.01,6.59,6.85,3307005,0
+FOSL.US,D,20171218,000000,6.93,7.22,6.92,7.03,2028752,0
+FOSL.US,D,20171219,000000,6.87,7.33,6.87,7.22,1537053,0
+FOSL.US,D,20171220,000000,7.32,7.32,6.99,7.08,1854079,0
+FOSL.US,D,20171221,000000,7.13,7.7901,7.1,7.75,3036098,0
+FOSL.US,D,20171222,000000,7.66,7.66,7.35,7.44,1418736,0
+FOSL.US,D,20171226,000000,7.39,8.24,7.38,8.07,1455982,0
+FOSL.US,D,20171227,000000,8,8.07,7.76,7.79,1868538,0
+FOSL.US,D,20171228,000000,7.92,8.19,7.62,7.68,1333898,0
+FOSL.US,D,20171229,000000,7.72,8.07,7.67,7.77,1210353,0
+FOSL.US,D,20180102,000000,7.82,8.71,7.8,8.65,2261953,0
+FOSL.US,D,20180103,000000,8.7,8.9889,8.29,8.5,1932514,0
+FOSL.US,D,20180104,000000,8.55,8.75,8.11,8.4,1443837,0
+FOSL.US,D,20180105,000000,7.76,8.38,7.74,8.34,2771865,0
+FOSL.US,D,20180108,000000,8.29,8.47,7.95,8.25,1522511,0
+FOSL.US,D,20180109,000000,8.29,8.34,8.04,8.12,854117,0
+FOSL.US,D,20180110,000000,8.06,8.4315,8.01,8.25,911199,0
+FOSL.US,D,20180111,000000,8.17,8.99,8.17,8.83,1714433,0
+FOSL.US,D,20180112,000000,8.79,9.4,8.66,9.38,1612815,0
+FOSL.US,D,20180116,000000,9.38,9.66,8.9868,9.17,2353613,0
+FOSL.US,D,20180117,000000,9.26,9.71,9.09,9.33,1594237,0
+FOSL.US,D,20180118,000000,9.41,9.45,9.09,9.11,1121537,0
+FOSL.US,D,20180119,000000,9.17,10.24,9.07,10.03,5527429,0
+FOSL.US,D,20180122,000000,10.14,10.17,9.32,9.47,2272212,0
+FOSL.US,D,20180123,000000,9.5,10.83,9.5,10.78,3141467,0
+FOSL.US,D,20180124,000000,10.8,10.91,9.66,9.86,3805208,0
+FOSL.US,D,20180125,000000,9.91,10.13,9.54,9.75,1080873,0
+FOSL.US,D,20180126,000000,9.72,9.97,9.53,9.7,1335737,0
+FOSL.US,D,20180129,000000,9.61,9.82,9.3462,9.65,1405209,0
+FOSL.US,D,20180130,000000,9.55,9.67,9.16,9.18,1562885,0
+FOSL.US,D,20180131,000000,8.71,8.8,7.8607,7.96,4980389,0
+FOSL.US,D,20180201,000000,7.73,8.16,7.56,7.77,2223690,0
+FOSL.US,D,20180202,000000,7.73,7.85,7.43,7.48,2134192,0
+FOSL.US,D,20180205,000000,7.4,7.63,7.3,7.34,3123061,0
+FOSL.US,D,20180206,000000,7.2,8.47,7.16,8.21,3001737,0
+FOSL.US,D,20180207,000000,8.38,8.93,8.21,8.83,2886063,0
+FOSL.US,D,20180208,000000,8.79,8.9297,7.915,8.15,1933949,0
+FOSL.US,D,20180209,000000,8.26,8.47,7.68,8.38,1863630,0
+FOSL.US,D,20180212,000000,8.4,8.55,7.97,8.42,2360830,0
+FOSL.US,D,20180213,000000,8.38,9.14,8.2836,9.04,5996571,0
+FOSL.US,D,20180214,000000,16.13,18,13.8,16.97,42089161,0
+FOSL.US,D,20180215,000000,16.49,16.49,14.81,15.495,11565529,0
+FOSL.US,D,20180216,000000,15.33,15.4248,14.476,14.51,5062100,0
+FOSL.US,D,20180220,000000,14.05,14.59,13.56,13.67,5667308,0
+FOSL.US,D,20180221,000000,13.67,14.91,13.37,13.83,6534734,0
+FOSL.US,D,20180222,000000,13.86,14.16,13.28,13.34,3288711,0
+FOSL.US,D,20180223,000000,13.45,13.9,13.17,13.68,2396131,0
+FOSL.US,D,20180226,000000,13.99,14.155,13.18,13.92,2455952,0
+FOSL.US,D,20180227,000000,13.87,14.53,13.4,13.43,2853462,0
+FOSL.US,D,20180228,000000,13.44,13.63,13.15,13.38,1843194,0
+FOSL.US,D,20180301,000000,13.3,13.89,13.19,13.36,1802177,0
+FOSL.US,D,20180302,000000,13.19,13.9899,13.03,13.8,2367762,0
+FOSL.US,D,20180305,000000,13.64,14.35,13.5,14.08,1959686,0
+FOSL.US,D,20180306,000000,14.07,14.27,13.62,13.87,1505811,0
+FOSL.US,D,20180307,000000,13.72,13.98,13.335,13.38,2047921,0
+FOSL.US,D,20180308,000000,13.44,13.8401,13.21,13.61,2207839,0
+FOSL.US,D,20180309,000000,13.64,13.64,12.2,12.57,4671771,0
+FOSL.US,D,20180312,000000,12.63,12.93,12.285,12.58,2077044,0
+FOSL.US,D,20180313,000000,12.59,12.87,12.361,12.58,1419843,0
+FOSL.US,D,20180314,000000,12.61,12.75,11.62,11.8,2843902,0
+FOSL.US,D,20180315,000000,11.83,12.19,11.4,11.61,2770008,0
+FOSL.US,D,20180316,000000,11.73,12.33,11.5,11.92,2962091,0
+FOSL.US,D,20180319,000000,11.77,12.09,11.68,12.08,1649489,0
+FOSL.US,D,20180320,000000,12.07,12.36,11.715,12.18,1458091,0
+FOSL.US,D,20180321,000000,12.17,12.77,12.08,12.5,1943054,0
+FOSL.US,D,20180322,000000,12.29,12.86,12.15,12.55,1842333,0
+FOSL.US,D,20180323,000000,12.67,12.87,12.38,12.4,1364590,0
+FOSL.US,D,20180326,000000,12.62,13,12.18,12.97,1202781,0
+FOSL.US,D,20180327,000000,12.97,13.14,12.45,12.48,2346980,0
+FOSL.US,D,20180328,000000,12.54,12.755,12.21,12.44,1617499,0
+FOSL.US,D,20180329,000000,12.58,13.6299,12.58,12.7,3537866,0
+FOSL.US,D,20180402,000000,12.6,12.799,12.04,12.24,1524093,0
+FOSL.US,D,20180403,000000,12.26,12.7475,12.21,12.64,1370926,0
+FOSL.US,D,20180404,000000,12.39,13.98,12.385,13.95,2757660,0
+FOSL.US,D,20180405,000000,14.03,14.58,13.57,14.54,2266213,0
+FOSL.US,D,20180406,000000,14.34,14.65,13.86,14.16,1708856,0
+FOSL.US,D,20180409,000000,14.3,14.58,14.08,14.34,1442526,0
+FOSL.US,D,20180410,000000,14.56,15,14.44,14.81,1652913,0
+FOSL.US,D,20180411,000000,14.59,15.16,14.3952,14.43,1955537,0
+FOSL.US,D,20180412,000000,14.48,15.08,14.31,15.05,1553174,0
+FOSL.US,D,20180413,000000,15.1,15.27,14.69,14.87,1098829,0
+FOSL.US,D,20180416,000000,14.97,15.39,14.82,15.24,1294376,0
+FOSL.US,D,20180417,000000,15.37,15.74,15.31,15.71,1202646,0
+FOSL.US,D,20180418,000000,15.78,16.08,15.06,15.07,1769472,0
+FOSL.US,D,20180419,000000,15,15.26,14.39,14.42,1742521,0
+FOSL.US,D,20180420,000000,14.4,14.54,14.05,14.18,1584450,0
+FOSL.US,D,20180423,000000,14.37,14.4,14.03,14.37,972652,0
+FOSL.US,D,20180424,000000,14.52,14.95,14.1,14.2,1930433,0
+FOSL.US,D,20180425,000000,14.45,14.7999,14.075,14.18,2378475,0
+FOSL.US,D,20180426,000000,14.19,15.1194,14.12,14.85,1200799,0
+FOSL.US,D,20180427,000000,14.9,15.4,14.81,15.02,1165947,0
+FOSL.US,D,20180430,000000,15.01,15.29,14.75,14.95,1161628,0
+FOSL.US,D,20180501,000000,14.84,15.1,13.86,14.44,3154496,0
+FOSL.US,D,20180502,000000,14.4,15.24,14.19,15.14,1478359,0
+FOSL.US,D,20180503,000000,15.1,15.14,14.52,14.58,1259880,0
+FOSL.US,D,20180504,000000,14.43,14.565,14.24,14.51,1442561,0
+FOSL.US,D,20180507,000000,14.975,14.975,14.23,14.57,2195176,0
+FOSL.US,D,20180508,000000,14.42,17.5,14.42,16.44,7445438,0
+FOSL.US,D,20180509,000000,16.29,18.22,15.63,17.93,5311988,0
+FOSL.US,D,20180510,000000,17.93,19.9,17.68,18.87,3740160,0
+FOSL.US,D,20180511,000000,18.15,19.1934,17.9,18.57,3037039,0
+FOSL.US,D,20180514,000000,18.57,19.23,18.28,18.64,2108783,0
+FOSL.US,D,20180515,000000,18.61,19.61,18.29,18.87,3004777,0
+FOSL.US,D,20180516,000000,19,19.7,18.98,19.51,1750635,0
+FOSL.US,D,20180517,000000,19.49,19.79,19.01,19.51,1634437,0
+FOSL.US,D,20180518,000000,19.5,19.72,19.34,19.6,1281119,0
+FOSL.US,D,20180521,000000,19.64,20.26,19.64,19.81,971857,0
+FOSL.US,D,20180522,000000,19.89,20.17,19.495,19.51,865469,0
+FOSL.US,D,20180523,000000,19.5,19.97,19.49,19.56,901249,0
+FOSL.US,D,20180524,000000,19.41,20.65,19.29,20.56,1537124,0
+FOSL.US,D,20180525,000000,20.52,20.54,20.12,20.52,982088,0
+FOSL.US,D,20180529,000000,20.32,21.33,20.3,21.03,1703169,0
+FOSL.US,D,20180530,000000,21.1,22.02,20.99,21.49,1387814,0
+FOSL.US,D,20180531,000000,21.42,22.2,20.29,21.88,1558438,0
+FOSL.US,D,20180601,000000,21.98,23.77,21.98,23.7,1979873,0
+FOSL.US,D,20180604,000000,24.28,26.25,24.17,25.76,4508090,0
+FOSL.US,D,20180605,000000,25.59,27.41,25.32,27.22,2734728,0
+FOSL.US,D,20180606,000000,27.34,28.22,26.76,27.81,2323581,0
+FOSL.US,D,20180607,000000,27.71,28.5,27.15,27.77,1680502,0
+FOSL.US,D,20180608,000000,27.78,28.78,27.58,28.4,1404597,0
+FOSL.US,D,20180611,000000,28.2,29.08,27.565,28.65,1780829,0
+FOSL.US,D,20180612,000000,28.65,29.29,28.15,29.07,1291789,0
+FOSL.US,D,20180613,000000,29.23,29.66,28.37,28.54,1507914,0
+FOSL.US,D,20180614,000000,28.54,29.0666,27.96,28.85,1329992,0
+FOSL.US,D,20180615,000000,28.82,30.03,28.52,29.49,1738278,0
+FOSL.US,D,20180618,000000,30,30,29.2275,29.8,834362,0
+FOSL.US,D,20180619,000000,29.34,29.95,27.9501,28.67,1466139,0
+FOSL.US,D,20180620,000000,29.12,29.38,27.49,29.23,1632796,0
+FOSL.US,D,20180621,000000,29.26,31.83,29.0512,31.08,1656452,0
+FOSL.US,D,20180622,000000,31.19,32.17,30.2008,31,2264447,0
+FOSL.US,D,20180625,000000,30.72,31.39,29.63,30.66,1299287,0
+FOSL.US,D,20180626,000000,30.69,31.5489,30.57,31.14,851532,0
+FOSL.US,D,20180627,000000,30.83,31.3499,29.61,29.63,1172191,0
+FOSL.US,D,20180628,000000,29.63,29.82,28.73,29.34,1487305,0
+FOSL.US,D,20180629,000000,29.7,30.06,26.7824,26.87,2727488,0
+FOSL.US,D,20180702,000000,26.87,27.3,25.96,27.12,1550753,0
+FOSL.US,D,20180703,000000,27.25,27.28,26.49,26.54,606669,0
+FOSL.US,D,20180705,000000,26.77,27.53,26.19,27.5,1387170,0
+FOSL.US,D,20180706,000000,27.42,28.64,27.19,28.6,1163272,0
+FOSL.US,D,20180709,000000,28.6,29,27.21,28.84,1019017,0
+FOSL.US,D,20180710,000000,28.92,30.2,28.81,29.16,1286008,0
+FOSL.US,D,20180711,000000,28.6,28.82,26.67,26.87,1892717,0
+FOSL.US,D,20180712,000000,26.93,27.09,24.75,25.62,3443440,0
+FOSL.US,D,20180713,000000,25.61,26.09,25.13,25.51,1377285,0
+FOSL.US,D,20180716,000000,25.51,25.89,24.88,25.78,1059782,0
+FOSL.US,D,20180717,000000,25.7,26.46,25.525,26.39,932717,0
+FOSL.US,D,20180718,000000,26.48,27.05,26.17,26.88,911419,0
+FOSL.US,D,20180719,000000,26.77,27.61,26.4,27.41,742760,0
+FOSL.US,D,20180720,000000,27.3,28.02,26.81,26.89,1409559,0
+FOSL.US,D,20180723,000000,26.76,27.26,26.16,27.02,893480,0
+FOSL.US,D,20180724,000000,27.26,27.7,26.08,26.65,1267379,0
+FOSL.US,D,20180725,000000,26.61,27.24,26.24,27.14,1311122,0
+FOSL.US,D,20180726,000000,27.18,27.8,26.74,27.27,715424,0
+FOSL.US,D,20180727,000000,27.27,27.49,24.4,24.49,1328400,0
+FOSL.US,D,20180730,000000,24.38,25.355,24.01,25.1,1094561,0
+FOSL.US,D,20180731,000000,25.22,26.46,24.88,26.2,977301,0
+FOSL.US,D,20180801,000000,26.02,27.1,25.59,26.39,1198823,0
+FOSL.US,D,20180802,000000,26.27,27.95,26.27,27.84,929397,0
+FOSL.US,D,20180803,000000,27.96,29.07,27.925,28.78,1233869,0
+FOSL.US,D,20180806,000000,28.55,28.8,28.03,28.66,1270347,0
+FOSL.US,D,20180807,000000,28.8,29,25.215,26.31,4167975,0
+FOSL.US,D,20180808,000000,27.51,29.59,22.41,23.245,10151009,0
+FOSL.US,D,20180809,000000,23.55,25.45,23.3301,24.83,2695234,0
+FOSL.US,D,20180810,000000,24.5,24.51,22.441,23.31,2735474,0
+FOSL.US,D,20180813,000000,23.31,25.41,23.2,24.51,3480494,0
+FOSL.US,D,20180814,000000,24.63,26.43,24.52,25.68,2271837,0
+FOSL.US,D,20180815,000000,25.47,25.54,23.77,24.52,1430567,0
+FOSL.US,D,20180816,000000,24.65,24.834,23.86,23.98,1298615,0
+FOSL.US,D,20180817,000000,24.01,24.91,23.37,24.77,984075,0
+FOSL.US,D,20180820,000000,24.77,25.04,24.06,24.68,1547245,0
+FOSL.US,D,20180821,000000,24.82,26.1,24.31,25.88,1484359,0
+FOSL.US,D,20180822,000000,25.79,26.87,25.66,26.12,1588810,0
+FOSL.US,D,20180823,000000,26.02,26.79,25.771,26.52,978303,0
+FOSL.US,D,20180824,000000,26.48,26.62,26.05,26.55,931690,0
+FOSL.US,D,20180827,000000,26.54,26.89,23.52,24.05,2287548,0
+FOSL.US,D,20180828,000000,24.05,24.65,23.04,24.05,1519069,0
+FOSL.US,D,20180829,000000,23.94,23.98,20.5,22.37,6962011,0
+FOSL.US,D,20180830,000000,22.34,23.85,21.85,23.33,2190207,0
+FOSL.US,D,20180831,000000,23.31,23.56,22.36,22.67,1746576,0
+FOSL.US,D,20180904,000000,22.56,22.6756,21.87,22.2,1967641,0
+FOSL.US,D,20180905,000000,22.21,22.21,21.34,22.16,1432633,0
+FOSL.US,D,20180906,000000,22.22,23.68,22.22,23.11,1910507,0
+FOSL.US,D,20180907,000000,22.99,24.49,22.8979,23.67,1747456,0
+FOSL.US,D,20180910,000000,23.72,24.64,23.5,23.89,1210449,0
+FOSL.US,D,20180911,000000,23.73,24.46,23.51,23.82,1288109,0
+FOSL.US,D,20180912,000000,23.82,24.28,23.38,24.21,854219,0
+FOSL.US,D,20180913,000000,24.37,24.96,23.85,24.61,1276659,0
+FOSL.US,D,20180914,000000,24.75,25.52,24.16,24.49,1915076,0
+FOSL.US,D,20180917,000000,24.49,24.5899,23.6,24.35,1640881,0
+FOSL.US,D,20180918,000000,24.36,24.96,24.03,24.41,1031735,0
+FOSL.US,D,20180919,000000,24.4,24.51,22.145,22.18,1791559,0
+FOSL.US,D,20180920,000000,22.09,22.57,21.58,22.5,1357045,0
+FOSL.US,D,20180921,000000,22.63,22.98,22.23,22.92,1342207,0
+FOSL.US,D,20180924,000000,22.96,22.97,21.81,22.21,1033035,0
+FOSL.US,D,20180925,000000,22.37,22.74,21.97,22.63,997621,0
+FOSL.US,D,20180926,000000,22.67,23.8,22.32,23.53,1171467,0
+FOSL.US,D,20180927,000000,23.5,24.18,23.03,24.14,875038,0
+FOSL.US,D,20180928,000000,24.02,25.21,23,23.28,2430697,0
+FOSL.US,D,20181001,000000,23.15,23.41,21.15,21.32,2079621,0
+FOSL.US,D,20181002,000000,21.26,21.685,20.09,20.25,1986080,0
+FOSL.US,D,20181003,000000,20.35,21.85,20.15,21.01,1546013,0
+FOSL.US,D,20181004,000000,20.84,21.23,20.635,20.96,1133231,0
+FOSL.US,D,20181005,000000,21.09,21.76,20.5,21.44,1189419,0
+FOSL.US,D,20181008,000000,21.47,22.1,21.05,21.64,1407056,0
+FOSL.US,D,20181009,000000,21.6,22.25,20.665,21.33,957788,0
+FOSL.US,D,20181010,000000,21.28,21.28,19.4,19.84,1313565,0
+FOSL.US,D,20181011,000000,19.69,20.75,19.25,19.74,1389729,0
+FOSL.US,D,20181012,000000,20.17,21.2,19.98,20.67,1308655,0
+FOSL.US,D,20181015,000000,20.69,21.16,20.43,21.03,1000296,0
+FOSL.US,D,20181016,000000,21.03,21.745,20.8,21.68,1026295,0
+FOSL.US,D,20181017,000000,21.51,21.51,19.95,20.83,1292448,0
+FOSL.US,D,20181018,000000,20.82,20.82,19.07,19.14,1584188,0
+FOSL.US,D,20181019,000000,19.32,19.86,18.6,18.66,1560743,0
+FOSL.US,D,20181022,000000,18.77,19.64,18.73,19.53,1090416,0
+FOSL.US,D,20181023,000000,19.13,19.82,18.55,19.76,1135268,0
+FOSL.US,D,20181024,000000,19.69,20.45,19.42,19.46,1519025,0
+FOSL.US,D,20181025,000000,19.52,21.57,19.52,21.42,1385592,0
+FOSL.US,D,20181026,000000,21.18,21.5525,20.14,21.16,1749593,0
+FOSL.US,D,20181029,000000,21.43,22.75,21.14,21.79,1684004,0
+FOSL.US,D,20181030,000000,21.84,23.61,21.84,23.58,1772095,0
+FOSL.US,D,20181031,000000,23.84,24.2813,21.54,21.71,1879405,0
+FOSL.US,D,20181101,000000,21.76,23.33,21.2343,23.22,1907631,0
+FOSL.US,D,20181102,000000,23.47,24.19,22.9912,23.65,1291701,0
+FOSL.US,D,20181105,000000,23.92,24.16,22.71,23.47,1338406,0
+FOSL.US,D,20181106,000000,23.43,23.81,22.6682,23.67,1192477,0
+FOSL.US,D,20181107,000000,23.01,23.67,19.28,20.66,5954862,0
+FOSL.US,D,20181108,000000,22.2,23.33,17.75,21.85,6650088,0
+FOSL.US,D,20181109,000000,21.63,21.63,18.5,18.79,4282786,0
+FOSL.US,D,20181112,000000,18.84,19.92,18.4578,19.66,1698617,0
+FOSL.US,D,20181113,000000,19.6,20.11,19.04,19.17,1219852,0
+FOSL.US,D,20181114,000000,19.34,19.96,18.59,18.68,1198318,0
+FOSL.US,D,20181115,000000,18.74,19.525,18.1,19.15,1561792,0
+FOSL.US,D,20181116,000000,18.92,18.96,17.71,18.94,1382860,0
+FOSL.US,D,20181119,000000,18.81,19.94,18.39,19.71,1554101,0
+FOSL.US,D,20181120,000000,18.9,19.1373,18.27,18.78,1709069,0
+FOSL.US,D,20181121,000000,19.05,19.7,18.71,19.48,1289042,0
+FOSL.US,D,20181123,000000,19.53,20.5,19.2,20.06,1000115,0
+FOSL.US,D,20181126,000000,20.43,22.24,20.3589,21.4,2597861,0
+FOSL.US,D,20181127,000000,21.09,21.56,19.06,19.065,2026420,0
+FOSL.US,D,20181128,000000,19.07,19.35,17.63,18.685,2056220,0
+FOSL.US,D,20181129,000000,18.73,19.1915,18.3377,19.01,1277716,0
+FOSL.US,D,20181130,000000,19.01,19.975,18.79,19.33,1516033,0
+FOSL.US,D,20181203,000000,19.74,20.98,19.62,20.69,1886637,0
+FOSL.US,D,20181204,000000,20.73,21.6,19.77,19.89,1470911,0
+FOSL.US,D,20181206,000000,19.52,19.6099,18.3,18.75,1505451,0
+FOSL.US,D,20181207,000000,18.71,19.09,17.19,17.58,2146630,0
+FOSL.US,D,20181210,000000,17.58,17.62,16.49,16.76,1943842,0
+FOSL.US,D,20181211,000000,17.07,17.78,16.79,16.93,1605068,0
+FOSL.US,D,20181212,000000,17.04,17.35,16.24,17.01,1044595,0
+FOSL.US,D,20181213,000000,17,17.13,15.7134,15.99,1532441,0
+FOSL.US,D,20181214,000000,15.9,16.81,15.6104,15.88,1193506,0
+FOSL.US,D,20181217,000000,15.77,16.17,15.08,15.82,2146406,0
+FOSL.US,D,20181218,000000,15.98,16.75,15.8,16.57,1175983,0
+FOSL.US,D,20181219,000000,16.6,17.13,16.395,16.74,1185688,0
+FOSL.US,D,20181220,000000,16.72,17.16,14.64,15.18,1728235,0
+FOSL.US,D,20181221,000000,15.17,15.94,15.04,15.2,2150663,0
+FOSL.US,D,20181224,000000,15.1,15.26,13.585,13.65,958203,0
+FOSL.US,D,20181226,000000,13.65,15.46,13.632,15.39,1681325,0
+FOSL.US,D,20181227,000000,15.24,15.98,14.88,15.95,930939,0
+FOSL.US,D,20181228,000000,16.02,16.64,15.76,16.23,990697,0
+FOSL.US,D,20181231,000000,16.4,16.4,15.52,15.73,1030436,0
+FOSL.US,D,20190102,000000,15.41,16.69,15.19,16.6,859755,0
+FOSL.US,D,20190103,000000,16.55,16.6,15.33,15.37,989964,0
+FOSL.US,D,20190104,000000,15.57,16.54,15.39,16.5,1027604,0
+FOSL.US,D,20190107,000000,16.6,18.0083,16.39,17.83,1255728,0
+FOSL.US,D,20190108,000000,18.29,18.94,17.8,18.69,1494893,0
+FOSL.US,D,20190109,000000,18.83,19.35,18.56,19.03,1069338,0
+FOSL.US,D,20190110,000000,17.75,18,16.2,17.17,3366902,0
+FOSL.US,D,20190111,000000,17.05,17.98,17,17.7,1089987,0
+FOSL.US,D,20190114,000000,17.51,18.14,17.1101,17.2,1047422,0
+FOSL.US,D,20190115,000000,17.27,17.44,16.99,17.2,911024,0
+FOSL.US,D,20190116,000000,17.16,17.6,16.9546,17.42,813727,0
+FOSL.US,D,20190117,000000,17.23,19.32,17.05,18,5186961,0
+FOSL.US,D,20190118,000000,18.29,18.4,17.58,18,1349525,0
+FOSL.US,D,20190122,000000,17.9,17.97,16.77,16.9,1171660,0
+FOSL.US,D,20190123,000000,17.01,17.52,16.86,17.17,1308036,0
+FOSL.US,D,20190124,000000,17.22,17.39,16.35,17.24,1353758,0
+FOSL.US,D,20190125,000000,17.43,17.89,17.25,17.49,1223276,0
+FOSL.US,D,20190128,000000,17.28,17.57,17.03,17.49,718776,0
+FOSL.US,D,20190129,000000,17.37,17.55,16.96,17.43,746459,0
+FOSL.US,D,20190130,000000,17.62,17.78,16.99,17.33,811677,0
+FOSL.US,D,20190131,000000,17.29,17.41,16.85,16.96,1125032,0
+FOSL.US,D,20190201,000000,17,17.08,16.5,16.79,1265919,0
+FOSL.US,D,20190204,000000,16.84,17.33,16.65,16.87,804152,0
+FOSL.US,D,20190205,000000,17.04,17.68,16.85,16.87,1852490,0
+FOSL.US,D,20190206,000000,15.34,16.1,15.15,15.24,3785580,0
+FOSL.US,D,20190207,000000,15.21,15.78,15.0501,15.4,1324704,0
+FOSL.US,D,20190208,000000,15.38,15.64,15.09,15.32,1269068,0
+FOSL.US,D,20190211,000000,15.41,16.1151,15.2,15.88,1589599,0
+FOSL.US,D,20190212,000000,15.92,16.62,15.88,16.21,2406546,0
+FOSL.US,D,20190213,000000,16.12,16.68,15.65,15.77,3940058,0
+FOSL.US,D,20190214,000000,13.1,15.32,12.98,15.25,12281708,0
+FOSL.US,D,20190215,000000,15.23,15.55,14.6,14.88,2949254,0
+FOSL.US,D,20190219,000000,14.79,14.89,14.42,14.76,2066037,0
+FOSL.US,D,20190220,000000,14.82,15.06,14.44,14.88,2314101,0
+FOSL.US,D,20190221,000000,14.86,15.185,14.47,15.15,2719254,0
+FOSL.US,D,20190222,000000,15.25,15.98,15.18,15.95,2652422,0
+FOSL.US,D,20190225,000000,16.02,16.43,15.96,16.42,3210738,0
+FOSL.US,D,20190226,000000,16.39,16.52,15.64,15.67,2479305,0
+FOSL.US,D,20190227,000000,15.68,16.08,15.49,15.86,1196487,0
+FOSL.US,D,20190228,000000,15.84,15.995,15.525,15.64,906593,0
+FOSL.US,D,20190301,000000,15.83,16.2,15.66,15.99,1448114,0
+FOSL.US,D,20190304,000000,16.03,16.07,15.5365,15.67,2302144,0
+FOSL.US,D,20190305,000000,15.69,15.71,14.9606,15.32,1521002,0
+FOSL.US,D,20190306,000000,15.24,15.33,14.5,14.6,1638491,0
+FOSL.US,D,20190307,000000,14.58,14.92,14.33,14.7,1018797,0
+FOSL.US,D,20190308,000000,14.59,14.78,14.247,14.68,854041,0
+FOSL.US,D,20190311,000000,14.76,14.85,14.5,14.77,1463727,0
+FOSL.US,D,20190312,000000,14.77,14.91,14.53,14.65,1521077,0
+FOSL.US,D,20190313,000000,14.73,15.12,14.58,14.85,1307990,0
+FOSL.US,D,20190314,000000,14.87,15.18,14.72,15.04,1096600,0
+FOSL.US,D,20190315,000000,15.01,15.1,14.5,14.65,1915255,0
+FOSL.US,D,20190318,000000,14.66,15.315,14.55,15.3,1199845,0
+FOSL.US,D,20190319,000000,15.35,15.53,14.77,14.91,1083310,0
+FOSL.US,D,20190320,000000,14.85,14.91,14.24,14.41,1282087,0
+FOSL.US,D,20190321,000000,14.2,14.64,14.2,14.57,960470,0
+FOSL.US,D,20190322,000000,14.4548,14.49,13.88,13.88,1171626,0
+FOSL.US,D,20190325,000000,13.84,14.255,13.61,14.07,1007810,0
+FOSL.US,D,20190326,000000,14.26,14.39,14.09,14.26,591687,0
+FOSL.US,D,20190327,000000,14.31,15.01,14.05,14.26,1605796,0
+FOSL.US,D,20190328,000000,14.51,14.72,14.01,14.11,964824,0
+FOSL.US,D,20190329,000000,14.12,14.26,13.66,13.72,1189040,0
+FOSL.US,D,20190401,000000,13.79,14.03,13.4801,13.96,962523,0
+FOSL.US,D,20190402,000000,13.96,14.02,13.56,13.9,892431,0
+FOSL.US,D,20190403,000000,14.07,14.255,13.84,14.22,1300741,0
+FOSL.US,D,20190404,000000,14.2,14.56,13.98,14.53,1354572,0
+FOSL.US,D,20190405,000000,14.6,14.78,13.66,13.74,1704451,0
+FOSL.US,D,20190408,000000,13.7,13.7899,13.45,13.6,1119066,0
+FOSL.US,D,20190409,000000,13.6,13.78,13.38,13.65,1131271,0
+FOSL.US,D,20190410,000000,13.73,13.95,12.75,13.36,2325611,0
+FOSL.US,D,20190411,000000,13.37,13.66,13.1,13.22,1167571,0
+FOSL.US,D,20190412,000000,13.25,13.56,13,13.25,1093994,0
+FOSL.US,D,20190415,000000,13.28,13.4,12.79,13.04,1230893,0
+FOSL.US,D,20190416,000000,13.11,13.28,12.92,13.11,817417,0
+FOSL.US,D,20190417,000000,13.19,13.39,12.925,13.07,992056,0
+FOSL.US,D,20190418,000000,13.04,13.21,12.7,13.07,1356226,0
+FOSL.US,D,20190422,000000,13,13.41,12.8336,12.88,1978461,0
+FOSL.US,D,20190423,000000,12.9,13.22,12.6,12.98,1682660,0
+FOSL.US,D,20190424,000000,12.99,13.66,12.87,13.49,1613313,0
+FOSL.US,D,20190425,000000,13.41,13.685,13.21,13.38,1656841,0
+FOSL.US,D,20190426,000000,13.36,13.49,13.03,13.15,803782,0
+FOSL.US,D,20190429,000000,13.13,13.835,13.09,13.58,1477084,0
+FOSL.US,D,20190430,000000,13.63,13.63,13.05,13.07,1148293,0
+FOSL.US,D,20190501,000000,13.1,13.22,12.82,12.87,1404942,0
+FOSL.US,D,20190502,000000,12.93,13.02,12.78,12.995,902210,0
+FOSL.US,D,20190503,000000,13.07,13.6,13.07,13.49,1394758,0
+FOSL.US,D,20190506,000000,13.16,13.75,13.09,13.56,2233108,0
+FOSL.US,D,20190507,000000,13.45,13.55,12.34,12.4,2920690,0
+FOSL.US,D,20190508,000000,12.28,13.03,12.24,12.82,3707522,0
+FOSL.US,D,20190509,000000,13.5,14.9144,13.11,14.51,5129014,0
+FOSL.US,D,20190510,000000,14.51,14.57,14.07,14.45,2327884,0
+FOSL.US,D,20190513,000000,14.08,14.21,13.46,13.53,1622169,0
+FOSL.US,D,20190514,000000,13.61,13.795,13.1293,13.7,1143062,0
+FOSL.US,D,20190515,000000,13.6,13.8,13.41,13.59,937237,0
+FOSL.US,D,20190516,000000,13.62,13.71,13.285,13.35,834492,0
+FOSL.US,D,20190517,000000,13.26,13.4,12.8,12.82,1151343,0
+FOSL.US,D,20190520,000000,12.75,12.7694,12.41,12.46,1022837,0
+FOSL.US,D,20190521,000000,12.47,12.59,12.29,12.56,793317,0
+FOSL.US,D,20190522,000000,12.42,12.62,11.15,11.22,1843122,0
+FOSL.US,D,20190523,000000,11.06,11.385,10.81,11.1,1284429,0
+FOSL.US,D,20190524,000000,11.2,11.46,11.04,11.25,1013023,0
+FOSL.US,D,20190528,000000,11.23,11.34,10.695,10.71,1234554,0
+FOSL.US,D,20190529,000000,10.5,10.53,10.04,10.16,1749880,0
+FOSL.US,D,20190530,000000,10.12,10.555,9.87,9.89,1362198,0
+FOSL.US,D,20190531,000000,9.65,9.915,9.46,9.79,1791872,0
+FOSL.US,D,20190603,000000,9.79,10.26,9.78,10.25,1727532,0
+FOSL.US,D,20190604,000000,10.7,11.6,10.52,11.52,1932896,0
+FOSL.US,D,20190605,000000,11.61,11.61,10.9,11.19,1219429,0
+FOSL.US,D,20190606,000000,11.22,11.24,10.37,10.7,1315346,0
+FOSL.US,D,20190607,000000,10.79,11.24,10.57,11.11,778870,0
+FOSL.US,D,20190610,000000,11.2,11.41,10.86,10.89,567989,0
+FOSL.US,D,20190611,000000,11.01,11.26,10.915,10.97,646511,0
+FOSL.US,D,20190612,000000,10.92,10.97,10.51,10.59,587230,0
+FOSL.US,D,20190613,000000,10.68,10.87,10.48,10.69,904454,0
+FOSL.US,D,20190614,000000,10.69,10.69,10.2,10.2,698593,0
+FOSL.US,D,20190617,000000,10.2,10.69,10.05,10.44,857836,0
+FOSL.US,D,20190618,000000,10.47,11.08,10.47,10.63,934077,0
+FOSL.US,D,20190619,000000,10.71,10.72,10.41,10.57,597888,0
+FOSL.US,D,20190620,000000,10.85,11.15,10.68,10.86,792376,0
+FOSL.US,D,20190621,000000,10.83,11.04,10.66,11.02,1508903,0
+FOSL.US,D,20190624,000000,10.97,11.704,10.89,11.29,1462731,0
+FOSL.US,D,20190625,000000,11.28,11.305,10.87,11.11,983680,0
+FOSL.US,D,20190626,000000,11.25,11.61,11.035,11.08,972700,0
+FOSL.US,D,20190627,000000,11.32,11.54,11.095,11.54,722265,0
+FOSL.US,D,20190628,000000,11.54,11.68,11.22,11.5,1434607,0
+FOSL.US,D,20190701,000000,11.7,11.93,10.76,10.95,1005649,0
+FOSL.US,D,20190702,000000,10.91,10.94,10.475,10.66,867692,0
+FOSL.US,D,20190703,000000,10.7,10.75,10.5,10.54,466925,0
+FOSL.US,D,20190705,000000,10.51,10.96,10.46,10.94,664691,0
+FOSL.US,D,20190708,000000,10.85,11.1731,10.7434,10.97,629216,0
+FOSL.US,D,20190709,000000,10.92,10.98,10.73,10.87,892023,0
+FOSL.US,D,20190710,000000,11,11.09,10.8,10.93,695651,0
+FOSL.US,D,20190711,000000,10.99,11.13,10.78,11.04,688951,0
+FOSL.US,D,20190712,000000,11.03,11.665,11.03,11.48,853239,0
+FOSL.US,D,20190715,000000,11.51,11.6,11.11,11.31,649129,0
+FOSL.US,D,20190716,000000,11.34,11.515,11.24,11.35,502770,0
+FOSL.US,D,20190717,000000,11.28,11.34,10.85,11.03,805540,0
+FOSL.US,D,20190718,000000,10.97,11.03,10.54,10.56,790340,0
+FOSL.US,D,20190719,000000,10.56,10.7301,10.4616,10.61,606764,0
+FOSL.US,D,20190722,000000,10.67,10.745,10.15,10.34,1030875,0
+FOSL.US,D,20190723,000000,10.41,10.53,10.04,10.06,1016796,0
+FOSL.US,D,20190724,000000,10.38,10.39,10.02,10.38,1226523,0
+FOSL.US,D,20190725,000000,10.41,10.89,10.4,10.51,901810,0
+FOSL.US,D,20190726,000000,10.51,10.71,10.42,10.56,951735,0
+FOSL.US,D,20190729,000000,10.55,10.87,10.55,10.78,1123502,0
+FOSL.US,D,20190730,000000,10.66,10.86,10.515,10.84,778789,0
+FOSL.US,D,20190731,000000,10.9,11.15,10.66,11.04,1479205,0
+FOSL.US,D,20190801,000000,11.02,11.06,10.13,10.2,2890253,0
+FOSL.US,D,20190802,000000,10.4,10.425,9.85,9.91,1268685,0
+FOSL.US,D,20190805,000000,9.68,10.04,9.4,9.79,1728276,0
+FOSL.US,D,20190806,000000,9.93,10.24,9.73,10.2,1123311,0
+FOSL.US,D,20190807,000000,10.02,10.48,10,10.4,2298046,0
+FOSL.US,D,20190808,000000,9.73,11.215,9.73,11.13,3206410,0
+FOSL.US,D,20190809,000000,11.13,11.13,10.165,10.42,1971605,0
+FOSL.US,D,20190812,000000,10.39,10.39,9.49,9.75,2041267,0
+FOSL.US,D,20190813,000000,9.74,10.35,9.65,9.98,908475,0
+FOSL.US,D,20190814,000000,9.68,9.8,9.52,9.73,1164727,0
+FOSL.US,D,20190815,000000,9.72,9.745,9,9.11,1838612,0
+FOSL.US,D,20190816,000000,9.23,9.515,9.09,9.42,888547,0
+FOSL.US,D,20190819,000000,9.52,9.87,9.51,9.79,892944,0
+FOSL.US,D,20190820,000000,9.74,9.83,9.48,9.74,875791,0
+FOSL.US,D,20190821,000000,9.94,9.94,9.69,9.84,1418323,0
+FOSL.US,D,20190822,000000,9.78,10.6,9.78,10.55,1503233,0
+FOSL.US,D,20190823,000000,10.39,10.5,10.12,10.4,1673238,0
+FOSL.US,D,20190826,000000,10.8,11.67,10.73,11.49,2851742,0
+FOSL.US,D,20190827,000000,11.58,12.23,11.4735,12,1882904,0
+FOSL.US,D,20190828,000000,11.83,12.13,11.66,12.02,1463133,0
+FOSL.US,D,20190829,000000,12.18,12.8,12.09,12.6,1249863,0
+FOSL.US,D,20190830,000000,12.69,13.12,12.63,12.8,1381784,0
+FOSL.US,D,20190903,000000,12.71,12.885,12.31,12.42,1419604,0
+FOSL.US,D,20190904,000000,12.6423,13.385,12.51,13.18,2137650,0
+FOSL.US,D,20190905,000000,13.51,13.75,13.31,13.57,3620292,0
+FOSL.US,D,20190906,000000,13.69,13.91,13.39,13.73,1339351,0
+FOSL.US,D,20190909,000000,13.78,13.99,13.51,13.75,1460458,0
+FOSL.US,D,20190910,000000,13.72,13.97,13.57,13.8,1347520,0
+FOSL.US,D,20190911,000000,13.9,14.115,13.35,13.65,1819515,0
+FOSL.US,D,20190912,000000,13.65,13.87,13.16,13.39,1459602,0
+FOSL.US,D,20190913,000000,13.47,13.81,12.99,13.13,936258,0
+FOSL.US,D,20190916,000000,12.95,13.47,12.86,13.01,2374929,0
+FOSL.US,D,20190917,000000,12.92,12.92,12.47,12.51,1035429,0
+FOSL.US,D,20190918,000000,12.38,12.44,11.64,12,1297458,0
+FOSL.US,D,20190919,000000,12.12,12.265,11.73,12.21,1382348,0
+FOSL.US,D,20190920,000000,12.14,12.76,12.105,12.34,1592184,0
+FOSL.US,D,20190923,000000,12.21,12.42,12.01,12.115,874372,0
+FOSL.US,D,20190924,000000,12.17,12.25,11.51,11.62,995869,0
+FOSL.US,D,20190925,000000,11.62,12.02,11.57,11.97,996738,0
+FOSL.US,D,20190926,000000,11.99,12.03,11.6,11.97,874247,0
+FOSL.US,D,20190927,000000,11.81,12.36,11.81,12.29,1049054,0
+FOSL.US,D,20190930,000000,12.47,12.59,12,12.51,1285857,0
+FOSL.US,D,20191001,000000,12.55,12.71,12.12,12.16,1123853,0
+FOSL.US,D,20191002,000000,12,12.04,11.13,11.23,1565088,0
+FOSL.US,D,20191003,000000,11.2,11.36,10.9,11.35,971849,0
+FOSL.US,D,20191004,000000,11.35,11.57,11.13,11.32,1125809,0
+FOSL.US,D,20191007,000000,11.2746,11.66,11.18,11.28,812351,0
+FOSL.US,D,20191008,000000,11.16,11.2,10.39,10.57,1545728,0
+FOSL.US,D,20191009,000000,10.77,10.77,10.42,10.66,1202193,0
+FOSL.US,D,20191010,000000,10.73,11.04,10.475,10.6,703219,0
+FOSL.US,D,20191011,000000,10.83,11.48,10.76,11.125,1042343,0
+FOSL.US,D,20191014,000000,11.06,11.08,10.78,11,837664,0
+FOSL.US,D,20191015,000000,10.99,11.09,10.82,10.97,522354,0
+FOSL.US,D,20191016,000000,11.01,11.48,10.99,11.41,752057,0
+FOSL.US,D,20191017,000000,11.48,11.81,11.15,11.38,1624978,0
+FOSL.US,D,20191018,000000,11.13,11.22,10.96,11.07,673641,0
+FOSL.US,D,20191021,000000,11.21,11.915,11.16,11.79,996108,0
+FOSL.US,D,20191022,000000,11.86,12.37,11.67,12.33,904768,0
+FOSL.US,D,20191023,000000,12.28,12.38,12.08,12.1,794882,0
+FOSL.US,D,20191024,000000,12.13,12.13,11.11,11.11,702530,0
+FOSL.US,D,20191025,000000,11.05,11.84,11.005,11.2,443344,0
+FOSL.US,D,20191028,000000,11.31,11.68,11.215,11.47,894766,0
+FOSL.US,D,20191029,000000,11.46,11.62,11.18,11.56,433842,0
+FOSL.US,D,20191030,000000,11.58,11.71,10.89,10.99,760941,0
+FOSL.US,D,20191031,000000,10.99,11,10.425,10.88,647536,0
+FOSL.US,D,20191101,000000,11,11.22,10.83,11.03,1156023,0
+FOSL.US,D,20191104,000000,11.16,11.77,11.14,11.76,1217416,0
+FOSL.US,D,20191105,000000,11.9,13.08,11.84,12.93,2139429,0
+FOSL.US,D,20191106,000000,12.93,12.94,11.84,12.56,1727640,0
+FOSL.US,D,20191107,000000,9.55,10.71,9.3508,9.91,5960133,0
+FOSL.US,D,20191108,000000,9.96,10.0042,8.92,8.93,3074353,0
+FOSL.US,D,20191111,000000,8.67,8.86,8.115,8.21,2977329,0
+FOSL.US,D,20191112,000000,8.11,8.1999,7.85,7.87,2394910,0
+FOSL.US,D,20191113,000000,7.89,8.19,7.78,7.93,1646479,0
+FOSL.US,D,20191114,000000,7.84,7.93,7.69,7.82,1263953,0
+FOSL.US,D,20191115,000000,7.85,8.07,7.67,7.89,1016110,0
+FOSL.US,D,20191118,000000,7.86,7.86,7.245,7.31,1497089,0
+FOSL.US,D,20191119,000000,7.3,7.56,7.08,7.31,1524393,0
+FOSL.US,D,20191120,000000,7.2,7.2,6.83,6.99,1632824,0
+FOSL.US,D,20191121,000000,7.24,7.42,6.89,6.96,2208094,0
+FOSL.US,D,20191122,000000,6.98,7.24,6.835,7.18,1604969,0
+FOSL.US,D,20191125,000000,7.21,7.52,7.135,7.43,1597182,0
+FOSL.US,D,20191126,000000,7.36,7.475,7.24,7.28,1153286,0
+FOSL.US,D,20191127,000000,7.3,7.63,7.27,7.55,1193928,0
+FOSL.US,D,20191129,000000,7.52,7.6,7.395,7.49,714909,0
+FOSL.US,D,20191202,000000,7.43,7.59,7.22,7.33,1809538,0
+FOSL.US,D,20191203,000000,7.18,7.27,7.01,7.14,1274760,0
+FOSL.US,D,20191204,000000,7.19,7.24,6.87,6.875,1401415,0
+FOSL.US,D,20191205,000000,6.94,7.16,6.91,7.11,1263894,0
+FOSL.US,D,20191206,000000,7.19,7.43,7.185,7.38,1411184,0
+FOSL.US,D,20191209,000000,7.34,7.725,7.335,7.64,1691392,0
+FOSL.US,D,20191210,000000,7.65,7.72,7.37,7.51,1013732,0
+FOSL.US,D,20191211,000000,7.56,7.64,7.36,7.37,947091,0
+FOSL.US,D,20191212,000000,7.46,7.79,7.37,7.76,1944733,0
+FOSL.US,D,20191213,000000,7.76,7.76,7.47,7.55,1646628,0
+FOSL.US,D,20191216,000000,7.59,7.93,7.535,7.65,1473201,0
+FOSL.US,D,20191217,000000,7.67,7.705,7.49,7.53,1130304,0
+FOSL.US,D,20191218,000000,7.54,8.025,7.54,7.82,1437952,0
+FOSL.US,D,20191219,000000,7.83,7.97,7.65,7.82,1428598,0
+FOSL.US,D,20191220,000000,7.83,7.97,7.605,7.68,2698174,0
+FOSL.US,D,20191223,000000,7.73,7.855,7.57,7.75,1249849,0
+FOSL.US,D,20191224,000000,7.75,7.85,7.43,7.63,475875,0
+FOSL.US,D,20191226,000000,7.64,7.7,7.52,7.69,606006,0
+FOSL.US,D,20191227,000000,7.69,7.78,7.6,7.74,885053,0
+FOSL.US,D,20191230,000000,7.76,7.85,7.58,7.63,891388,0
+FOSL.US,D,20191231,000000,7.62,7.9,7.56,7.88,692045,0
+FOSL.US,D,20200102,000000,7.98,8,7.72,7.96,814680,0
+FOSL.US,D,20200103,000000,7.8,8,7.77,7.8,927718,0
+FOSL.US,D,20200106,000000,7.7,7.89,7.5109,7.81,774949,0
+FOSL.US,D,20200107,000000,7.84,8.02,7.725,7.94,690315,0
+FOSL.US,D,20200108,000000,7.92,8.04,7.85,7.97,675380,0
+FOSL.US,D,20200109,000000,7.97,8,7.47,7.74,1232416,0
+FOSL.US,D,20200110,000000,7.76,7.76,7.23,7.26,1153969,0
+FOSL.US,D,20200113,000000,7.27,7.33,6.88,7.24,1918986,0
+FOSL.US,D,20200114,000000,7.29,7.94,7.19,7.92,1685061,0
+FOSL.US,D,20200115,000000,7.89,8,7.71,7.8,789406,0
+FOSL.US,D,20200116,000000,7.91,8.3732,7.845,8.1,1129580,0
+FOSL.US,D,20200117,000000,8.18,8.48,8.1,8.315,965808,0
+FOSL.US,D,20200121,000000,8.26,8.35,8.15,8.34,1184187,0
+FOSL.US,D,20200122,000000,8.49,8.49,8.25,8.43,846323,0
+FOSL.US,D,20200123,000000,8.38,8.44,8.17,8.325,1014399,0
+FOSL.US,D,20200124,000000,8.36,8.44,8.04,8.17,691135,0
+FOSL.US,D,20200127,000000,8,8.07,7.755,7.78,777142,0
+FOSL.US,D,20200128,000000,7.89,7.95,7.425,7.45,950636,0
+FOSL.US,D,20200129,000000,7.52,7.67,7.32,7.36,882554,0
+FOSL.US,D,20200130,000000,7.32,7.38,7.11,7.21,1355115,0
+FOSL.US,D,20200131,000000,7.15,7.19,6.55,6.73,1597484,0
+FOSL.US,D,20200203,000000,6.71,6.94,6.71,6.8,1036295,0
+FOSL.US,D,20200204,000000,7,7.15,6.8942,7.09,1297394,0
+FOSL.US,D,20200205,000000,7.19,7.325,6.99,7.09,1635128,0
+FOSL.US,D,20200206,000000,7.19,7.22,6.78,6.79,1236764,0
+FOSL.US,D,20200207,000000,6.7,6.83,5.91,6.66,2122688,0
+FOSL.US,D,20200210,000000,6.62,6.62,6.105,6.28,1725326,0
+FOSL.US,D,20200211,000000,6.3,6.48,6.15,6.31,1118990,0
+FOSL.US,D,20200212,000000,6.39,6.87,6.36,6.68,1125182,0
+FOSL.US,D,20200213,000000,6.62,6.72,6.34,6.58,842083,0
+FOSL.US,D,20200214,000000,6.58,6.58,6.29,6.4,943614,0
+FOSL.US,D,20200218,000000,6.44,6.45,5.96,6.115,1783977,0
+FOSL.US,D,20200219,000000,6.12,6.15,5.78,5.95,1512565,0
+FOSL.US,D,20200220,000000,5.92,6.3,5.92,6.3,941123,0
+FOSL.US,D,20200221,000000,6.28,6.32,5.95,6.005,1242708,0
+FOSL.US,D,20200224,000000,5.79,5.84,5.14,5.46,2734960,0
+FOSL.US,D,20200225,000000,5.54,5.54,5.12,5.31,4036894,0
+FOSL.US,D,20200226,000000,4.62,5,4.07,4.17,4970539,0
+FOSL.US,D,20200227,000000,4.18,4.44,3.86,4.28,2058987,0
+FOSL.US,D,20200228,000000,4.1,4.68,3.99,4.59,3032151,0
+FOSL.US,D,20200302,000000,4.56,4.59,4.19,4.27,1878099,0
+FOSL.US,D,20200303,000000,4.418,4.75,4.27,4.505,2171622,0
+FOSL.US,D,20200304,000000,4.58,4.735,4.41,4.71,1265805,0
+FOSL.US,D,20200305,000000,4.58,4.68,4.32,4.58,1275108,0
+FOSL.US,D,20200306,000000,4.53,5,4.41,4.92,1843613,0
+FOSL.US,D,20200309,000000,4.74,5.1,4.63,4.85,1912138,0
+FOSL.US,D,20200310,000000,4.96,5.04,3.97,4.05,2023596,0
+FOSL.US,D,20200311,000000,4.03,4.125,3.74,3.92,1874149,0
+FOSL.US,D,20200312,000000,3.7,4.18,3.535,3.84,3019258,0
+FOSL.US,D,20200313,000000,4.1,4.67,3.84,4.45,4046064,0
+FOSL.US,D,20200316,000000,4.11,4.45,3.53,3.55,2210470,0
+FOSL.US,D,20200317,000000,3.62,3.6747,2.9,3.15,2767106,0
+FOSL.US,D,20200318,000000,2.89,3.29,2.84,3.15,1714035,0
+FOSL.US,D,20200319,000000,3.12,3.955,3.02,3.75,3193169,0
+FOSL.US,D,20200320,000000,3.79,4.37,3.65,4.18,7990069,0
+FOSL.US,D,20200323,000000,4.3,4.4,3.63,3.66,1497110,0
+FOSL.US,D,20200324,000000,3.84,4.1,3.24,3.74,1686761,0
+FOSL.US,D,20200325,000000,3.81,4.14,3.63,3.95,1267702,0
+FOSL.US,D,20200326,000000,3.98,4.17,3.69,3.83,1099396,0
+FOSL.US,D,20200327,000000,3.74,3.87,3.36,3.39,924001,0
+FOSL.US,D,20200330,000000,3.44,3.48,3.09,3.29,955978,0
+FOSL.US,D,20200331,000000,3.32,3.405,3.21,3.29,1329240,0
+FOSL.US,D,20200401,000000,3.2,3.2216,2.86,3.11,1189846,0
+FOSL.US,D,20200402,000000,3.13,3.445,2.98,3.08,760864,0
+FOSL.US,D,20200403,000000,3.07,3.29,2.89,3.29,1341473,0
+FOSL.US,D,20200406,000000,3.35,3.57,3.24,3.39,1265155,0
+FOSL.US,D,20200407,000000,3.57,3.71,3.3,3.34,1485437,0
+FOSL.US,D,20200408,000000,3.39,3.54,3.3324,3.5,1279468,0
+FOSL.US,D,20200409,000000,3.61,4.15,3.61,4.11,1549698,0
+FOSL.US,D,20200413,000000,4.1,4.17,3.91,3.93,615845,0
+FOSL.US,D,20200414,000000,4,4.06,3.62,3.76,1079966,0
+FOSL.US,D,20200415,000000,3.69,3.98,3.56,3.94,807956,0
+FOSL.US,D,20200416,000000,3.96,4.0609,3.53,3.56,658328,0
+FOSL.US,D,20200417,000000,3.73,3.8,3.46,3.5,846934,0
+FOSL.US,D,20200420,000000,3.44,3.6,3.33,3.42,753840,0
+FOSL.US,D,20200421,000000,3.34,3.35,3.12,3.14,1027752,0
+FOSL.US,D,20200422,000000,3.22,3.245,3.03,3.15,908519,0
+FOSL.US,D,20200423,000000,3.19,3.3,3.095,3.18,1651763,0
+FOSL.US,D,20200424,000000,3.23,3.39,3.17,3.33,624034,0
+FOSL.US,D,20200427,000000,3.37,3.56,3.29,3.54,618254,0
+FOSL.US,D,20200428,000000,3.7,3.76,3.46,3.69,924752,0
+FOSL.US,D,20200429,000000,3.83,4.02,3.7,3.99,1257411,0
+FOSL.US,D,20200430,000000,3.99,4.11,3.81,3.96,1468408,0
+FOSL.US,D,20200501,000000,3.88,3.97,3.65,3.78,939774,0
+FOSL.US,D,20200504,000000,3.7,3.91,3.4,3.46,784965,0
+FOSL.US,D,20200505,000000,3.54,3.73,3.325,3.34,669431,0
+FOSL.US,D,20200506,000000,3.36,3.43,3.18,3.31,734761,0
+FOSL.US,D,20200507,000000,3.36,3.585,3.3007,3.42,609084,0
+FOSL.US,D,20200508,000000,3.53,3.59,3.4,3.56,481024,0
+FOSL.US,D,20200511,000000,3.51,3.67,3.39,3.65,848569,0
+FOSL.US,D,20200512,000000,3.62,3.67,3.04,3.085,1818146,0
+FOSL.US,D,20200513,000000,3.11,3.12,2.85,3.06,1714533,0
+FOSL.US,D,20200514,000000,2.98,3.095,2.865,2.92,1322965,0
+FOSL.US,D,20200515,000000,2.94,2.94,2.73,2.88,1460792,0
+FOSL.US,D,20200518,000000,3.02,3.31,3,3.24,1515874,0
+FOSL.US,D,20200519,000000,3.23,3.23,2.94,2.99,874639,0
+FOSL.US,D,20200520,000000,3.02,3.025,2.69,2.7,2142193,0
+FOSL.US,D,20200521,000000,2.79,2.98,2.77,2.91,1543411,0
+FOSL.US,D,20200522,000000,2.95,3.25,2.91,3.23,1303012,0
+FOSL.US,D,20200526,000000,3.29,3.29,2.965,3.1,2133282,0
+FOSL.US,D,20200527,000000,3.17,3.29,2.98,3.28,1722780,0
+FOSL.US,D,20200528,000000,3.24,3.26,3.08,3.2,1148023,0
+FOSL.US,D,20200529,000000,3.15,3.15,3.02,3.05,1874169,0
+FOSL.US,D,20200601,000000,3.08,3.16,2.965,3.12,1526934,0
+FOSL.US,D,20200602,000000,3.15,3.53,3.15,3.43,2448423,0
+FOSL.US,D,20200603,000000,3.4,3.91,3.375,3.81,2316587,0
+FOSL.US,D,20200604,000000,3.63,4.585,3.63,4.36,3478476,0
+FOSL.US,D,20200605,000000,4.55,5.33,4.52,5.25,3064089,0
+FOSL.US,D,20200608,000000,5.4426,8.16,5.4,8.095,10115980,0
+FOSL.US,D,20200609,000000,7.2935,7.5,5.01,5.03,9700325,0
+FOSL.US,D,20200610,000000,5.38,5.6,4.92,5.06,5438363,0
+FOSL.US,D,20200611,000000,4.53,4.815,4.36,4.375,2699446,0
+FOSL.US,D,20200612,000000,4.7,5.1799,4.5,4.75,2623386,0
+FOSL.US,D,20200615,000000,4.52,4.9,4.38,4.77,2062415,0
+FOSL.US,D,20200616,000000,5.1,5.56,4.98,5.09,2949482,0
+FOSL.US,D,20200617,000000,5.05,5.11,4.778,4.84,1590635,0
+FOSL.US,D,20200618,000000,4.73,4.96,4.56,4.795,1836739,0
+FOSL.US,D,20200619,000000,5,5.17,4.8099,5.135,3172294,0
+FOSL.US,D,20200622,000000,5.05,5.2,4.62,4.81,1933849,0
+FOSL.US,D,20200623,000000,4.93,4.99,4.66,4.9,1604449,0
+FOSL.US,D,20200624,000000,4.88,4.88,4.39,4.45,1634031,0
+FOSL.US,D,20200625,000000,4.41,4.5301,4.27,4.375,1134409,0
+FOSL.US,D,20200626,000000,4.37,4.42,3.985,4.17,2289444,0
+FOSL.US,D,20200629,000000,4.19,4.519,4.125,4.47,1099099,0
+FOSL.US,D,20200630,000000,4.43,4.68,4.31,4.65,996506,0
+FOSL.US,D,20200701,000000,4.67,4.81,4.18,4.335,1187243,0
+FOSL.US,D,20200702,000000,4.39,4.64,4.39,4.43,877265,0
+FOSL.US,D,20200706,000000,4.49,4.595,4.125,4.31,1189623,0
+FOSL.US,D,20200707,000000,4.26,4.31,4.09,4.15,770859,0
+FOSL.US,D,20200708,000000,4.15,4.15,3.575,4.13,2555622,0
+FOSL.US,D,20200709,000000,4.12,4.12,3.785,3.83,1032994,0
+FOSL.US,D,20200710,000000,3.82,4.2,3.7201,4,1682492,0
+FOSL.US,D,20200713,000000,4.07,4.125,3.82,3.87,1534408,0
+FOSL.US,D,20200714,000000,3.91,4,3.8,3.94,865486,0
+FOSL.US,D,20200715,000000,4.03,4.62,4.03,4.52,1837390,0
+FOSL.US,D,20200716,000000,4.45,4.485,4.24,4.28,1007405,0
+FOSL.US,D,20200717,000000,4.31,4.39,4.06,4.13,938320,0
+FOSL.US,D,20200720,000000,4.1,4.13,3.86,3.9,973348,0
+FOSL.US,D,20200721,000000,3.96,4.18,3.95,4.1,943138,0
+FOSL.US,D,20200722,000000,4.06,4.1,3.95,3.99,602841,0
+FOSL.US,D,20200723,000000,4,4.15,3.93,3.97,863663,0
+FOSL.US,D,20200724,000000,3.99,4.01,3.85,3.87,571451,0
+FOSL.US,D,20200727,000000,3.86,3.88,3.7,3.7,1114235,0
+FOSL.US,D,20200728,000000,3.72,3.8093,3.525,3.62,1154008,0
+FOSL.US,D,20200729,000000,3.66,3.74,3.53,3.62,1639041,0
+FOSL.US,D,20200730,000000,3.59,3.63,3.425,3.43,1492110,0
+FOSL.US,D,20200731,000000,3.51,3.54,3.21,3.31,1549031,0
+FOSL.US,D,20200803,000000,3.35,3.5,3.195,3.35,1370159,0
+FOSL.US,D,20200804,000000,3.37,3.49,3.32,3.46,789438,0
+FOSL.US,D,20200805,000000,3.55,4.13,3.52,4.1,3090407,0
+FOSL.US,D,20200806,000000,3.93,4.15,3.91,4.14,1944861,0
+FOSL.US,D,20200807,000000,4.01,4.1417,3.9008,4.02,1429364,0
+FOSL.US,D,20200810,000000,4.08,4.59,4.021,4.41,1513402,0
+FOSL.US,D,20200811,000000,4.52,4.9,4.5,4.81,1948312,0
+FOSL.US,D,20200812,000000,4.8,4.81,4.46,4.64,2217993,0
+FOSL.US,D,20200813,000000,5,5.49,4.77,5.3,4954625,0
+FOSL.US,D,20200814,000000,5.08,5.93,5.08,5.62,3387355,0
+FOSL.US,D,20200817,000000,5.49,5.77,5.3704,5.72,1937125,0
+FOSL.US,D,20200818,000000,5.76,5.76,5.325,5.56,1328986,0
+FOSL.US,D,20200819,000000,5.59,5.66,5.2,5.35,1434052,0
+FOSL.US,D,20200820,000000,5.21,5.69,5.15,5.62,1126562,0
+FOSL.US,D,20200821,000000,5.6,5.64,5.3,5.37,1076535,0
+FOSL.US,D,20200824,000000,5.44,5.9,5.3575,5.84,1182005,0
+FOSL.US,D,20200825,000000,5.9465,5.95,5.68,5.88,877610,0
+FOSL.US,D,20200826,000000,5.88,5.9399,5.54,5.57,1132821,0
+FOSL.US,D,20200827,000000,5.58,5.87,5.52,5.58,670170,0
+FOSL.US,D,20200828,000000,5.64,6.27,5.582,6.11,1496410,0
+FOSL.US,D,20200831,000000,6.11,6.45,5.94,6.435,1608005,0
+FOSL.US,D,20200901,000000,6.38,6.62,6.2144,6.55,1170041,0
+FOSL.US,D,20200902,000000,6.58,6.83,6.44,6.795,1053980,0
+FOSL.US,D,20200903,000000,6.79,7.14,6.711,6.945,1569427,0
+FOSL.US,D,20200904,000000,7,7.04,6.17,6.63,1545858,0
+FOSL.US,D,20200908,000000,6.43,6.87,6.3401,6.72,1064346,0
+FOSL.US,D,20200909,000000,6.79,7.135,6.42,7.07,1054771,0
+FOSL.US,D,20200910,000000,7.05,7.32,6.97,6.99,774051,0
+FOSL.US,D,20200911,000000,7.01,7.25,6.9354,7.22,660829,0
+FOSL.US,D,20200914,000000,7.22,7.5682,7.1,7.31,1190217,0
+FOSL.US,D,20200915,000000,7.35,7.7,7.3368,7.5,1018014,0
+FOSL.US,D,20200916,000000,7.57,8.81,7.5667,8.46,5256347,0
+FOSL.US,D,20200917,000000,8.34,8.59,7.95,8.135,2105008,0
+FOSL.US,D,20200918,000000,8.22,8.23,7.86,8.11,1378234,0
+FOSL.US,D,20200921,000000,7.8,7.91,7.4,7.47,1284415,0
+FOSL.US,D,20200922,000000,7.5,7.69,7.33,7.39,622577,0
+FOSL.US,D,20200923,000000,7.56,7.6,7.025,7.03,845294,0
+FOSL.US,D,20200924,000000,7.11,7.11,6.55,6.56,1079679,0
+FOSL.US,D,20200925,000000,6.49,6.51,6,6.07,1506910,0
+FOSL.US,D,20200928,000000,6.22,6.42,6.14,6.21,1040739,0
+FOSL.US,D,20200929,000000,6.2,6.23,5.62,5.78,1714204,0
+FOSL.US,D,20200930,000000,5.84,6.01,5.69,5.74,1200082,0
+FOSL.US,D,20201001,000000,5.9,5.91,5.695,5.77,907004,0
+FOSL.US,D,20201002,000000,5.55,5.95,5.51,5.91,629197,0
+FOSL.US,D,20201005,000000,5.87,6.615,5.87,6.535,3322774,0
+FOSL.US,D,20201006,000000,6.5,6.85,6.28,6.31,1832450,0
+FOSL.US,D,20201007,000000,6.45,7.02,6.33,7,2189981,0
+FOSL.US,D,20201008,000000,7.12,7.22,6.33,6.4,2415040,0
+FOSL.US,D,20201009,000000,6.44,6.92,6.36,6.73,2010985,0
+FOSL.US,D,20201012,000000,6.76,6.879,6.44,6.46,1073237,0
+FOSL.US,D,20201013,000000,6.54,6.575,5.84,6.03,1893946,0
+FOSL.US,D,20201014,000000,6.09,6.42,5.88,5.88,1132412,0
+FOSL.US,D,20201015,000000,5.77,5.84,5.48,5.72,1383782,0
+FOSL.US,D,20201016,000000,5.79,5.97,5.515,5.68,1072502,0
+FOSL.US,D,20201019,000000,5.7,5.88,5.59,5.62,1146403,0
+FOSL.US,D,20201020,000000,5.68,5.9,5.6017,5.71,754843,0
+FOSL.US,D,20201021,000000,5.68,5.8,5.54,5.77,611037,0
+FOSL.US,D,20201022,000000,5.765,6.32,5.69,6.3,1168928,0
+FOSL.US,D,20201023,000000,6.28,6.4,5.87,6.08,1198144,0
+FOSL.US,D,20201026,000000,5.94,6.62,5.91,6.24,1808920,0
+FOSL.US,D,20201027,000000,6.27,6.49,6.17,6.4,855139,0
+FOSL.US,D,20201028,000000,6.11,6.33,5.65,5.74,1289645,0
+FOSL.US,D,20201029,000000,5.75,6.15,5.71,6.11,856469,0
+FOSL.US,D,20201030,000000,6.1,6.16,5.65,5.71,870804,0
+FOSL.US,D,20201102,000000,5.78,5.835,5.63,5.73,633942,0
+FOSL.US,D,20201103,000000,5.87,6.32,5.78,6.29,821974,0
+FOSL.US,D,20201104,000000,6.13,6.17,5.805,5.9,836364,0
+FOSL.US,D,20201105,000000,6.07,6.395,6,6.32,876864,0
+FOSL.US,D,20201106,000000,6.24,6.27,5.89,5.93,752354,0
+FOSL.US,D,20201109,000000,6.58,6.96,6.44,6.44,1207876,0
+FOSL.US,D,20201110,000000,6.5,6.59,6.09,6.29,1249591,0
+FOSL.US,D,20201111,000000,6.39,6.44,5.91,5.97,3742592,0
+FOSL.US,D,20201112,000000,7.173,8.24,7.12,7.43,14763109,0
+FOSL.US,D,20201113,000000,7.56,7.89,7.02,7.77,3029594,0
+FOSL.US,D,20201116,000000,8.11,9.55,7.76,8.99,7229901,0
+FOSL.US,D,20201117,000000,8.77,10.82,8.47,10.71,7547480,0
+FOSL.US,D,20201118,000000,10.65,11.06,10.32,10.675,2520129,0
+FOSL.US,D,20201119,000000,10.65,12.04,10.38,11.92,2933888,0
+FOSL.US,D,20201120,000000,11.95,12.2,10.84,11.09,2393489,0
+FOSL.US,D,20201123,000000,11.19,12,10.9319,11.58,2004922,0
+FOSL.US,D,20201124,000000,11.81,12.18,11.42,11.53,1460556,0
+FOSL.US,D,20201125,000000,11.32,11.8654,11.15,11.59,759316,0
+FOSL.US,D,20201127,000000,11.76,11.7692,11.0117,11.15,585906,0
+FOSL.US,D,20201130,000000,11.21,11.25,10.48,10.6,905867,0
+FOSL.US,D,20201201,000000,10.65,11.28,10.5201,10.825,982513,0
+FOSL.US,D,20201202,000000,10.79,11.09,10.6,10.91,835100,0
+FOSL.US,D,20201203,000000,11.05,11.46,10.89,11.21,836991,0
+FOSL.US,D,20201204,000000,11.15,11.73,11.05,11.72,941811,0
+FOSL.US,D,20201207,000000,11.96,12.67,11.76,12.4,1412186,0
+FOSL.US,D,20201208,000000,12.13,13.04,12,12.95,1329890,0
+FOSL.US,D,20201209,000000,12.99,13.43,12.66,13.08,1219450,0
+FOSL.US,D,20201210,000000,12.82,13.3696,12.71,13.28,1436114,0
+FOSL.US,D,20201211,000000,13.24,13.4074,12.82,13.29,1446861,0
+FOSL.US,D,20201214,000000,13.49,13.61,9.64,9.655,6381083,0
+FOSL.US,D,20201215,000000,9.7604,9.97,9.37,9.695,2355619,0
+FOSL.US,D,20201216,000000,9.63,10.09,9.56,9.78,1475055,0
+FOSL.US,D,20201217,000000,9.78,9.87,9.25,9.69,1191941,0
+FOSL.US,D,20201218,000000,9.66,9.74,8.965,9.08,3497211,0
+FOSL.US,D,20201221,000000,8.89,9.45,8.81,9.32,1188504,0
+FOSL.US,D,20201222,000000,9.5,9.57,9.075,9.18,537408,0
+FOSL.US,D,20201223,000000,9.3,9.645,9.1862,9.56,1056079,0
+FOSL.US,D,20201224,000000,9.55,9.55,9.15,9.19,477480,0
+FOSL.US,D,20201228,000000,9.46,9.46,9.11,9.16,812404,0
+FOSL.US,D,20201229,000000,9.11,9.23,8.38,8.81,1277991,0
+FOSL.US,D,20201230,000000,8.88,9.08,8.55,8.71,1244292,0
+FOSL.US,D,20201231,000000,8.71,9.02,8.62,8.67,820357,0
+FOSL.US,D,20210104,000000,8.58,8.76,8.43,8.54,847619,0
+FOSL.US,D,20210105,000000,8.49,9.3,8.4503,9.08,851338,0
+FOSL.US,D,20210106,000000,9.05,9.99,8.91,9.74,1353357,0
+FOSL.US,D,20210107,000000,9.53,10.085,9.52,9.77,818328,0
+FOSL.US,D,20210108,000000,9.82,10.01,9.46,9.805,832054,0
+FOSL.US,D,20210111,000000,9.55,9.95,9.51,9.81,616333,0
+FOSL.US,D,20210112,000000,9.84,10.63,9.83,10.59,983802,0
+FOSL.US,D,20210113,000000,10.46,10.58,9.935,9.96,626378,0
+FOSL.US,D,20210114,000000,10.05,10.64,10.05,10.3,595713,0
+FOSL.US,D,20210115,000000,10.18,10.23,9.64,9.83,776416,0
+FOSL.US,D,20210119,000000,9.85,9.88,9.07,9.11,994557,0
+FOSL.US,D,20210120,000000,9.18,9.36,8.84,9.18,1102881,0
+FOSL.US,D,20210121,000000,9.28,9.65,9.22,9.52,1097552,0
+FOSL.US,D,20210122,000000,9.32,9.93,9.14,9.87,1176927,0
+FOSL.US,D,20210125,000000,9.89,12.27,9.55,11.74,2750781,0
+FOSL.US,D,20210126,000000,11.7425,12.66,11.58,12.65,1451619,0
+FOSL.US,D,20210127,000000,12.74,28.5999,12.51,23.66,20207670,0
+FOSL.US,D,20210128,000000,17.19,19.52,13.55,14.66,5306122,0
+FOSL.US,D,20210129,000000,16.02,17.98,14.5,14.5,2365896,0
+FOSL.US,D,20210201,000000,14.46,16.02,12.4483,15.21,2322178,0
+FOSL.US,D,20210202,000000,15.23,15.4753,13.36,13.54,1605204,0
+FOSL.US,D,20210203,000000,13.81,15.5207,13.66,15.285,1331677,0
+FOSL.US,D,20210204,000000,15.68,16.35,15.36,15.85,911607,0
+FOSL.US,D,20210205,000000,15.62,17.46,15.51,17.26,1265265,0
+FOSL.US,D,20210208,000000,17.28,17.49,16,16.43,903889,0
+FOSL.US,D,20210209,000000,16.39,16.62,15.64,16.25,615795,0
+FOSL.US,D,20210210,000000,16.66,18.1158,16.18,17.93,1221351,0
+FOSL.US,D,20210211,000000,17.89,18.02,16.63,17.13,576733,0
+FOSL.US,D,20210212,000000,17.26,17.26,15.84,16.08,364601,0
+FOSL.US,D,20210216,000000,16.6,17.26,16.18,16.72,500153,0
+FOSL.US,D,20210217,000000,16.84,17.5934,16.15,16.89,587086,0
+FOSL.US,D,20210218,000000,16.71,16.88,15.17,15.74,758771,0
+FOSL.US,D,20210219,000000,15.84,16.68,15.69,16.01,536758,0
+FOSL.US,D,20210222,000000,16.2,16.9,15.82,16.1,533138,0
+FOSL.US,D,20210223,000000,15.83,15.83,15,15.83,836628,0
+FOSL.US,D,20210224,000000,15.79,16.45,15.04,15.58,784091,0
+FOSL.US,D,20210225,000000,16.02,16.67,15.22,15.83,714675,0
+FOSL.US,D,20210226,000000,15.8,16.11,14.81,15.14,838128,0
+FOSL.US,D,20210301,000000,15.97,17.12,15.5393,16.7,644787,0
+FOSL.US,D,20210302,000000,15.89,16.76,15.8,16.45,577876,0
+FOSL.US,D,20210303,000000,16.64,17.05,16.08,16.08,472498,0
+FOSL.US,D,20210304,000000,16.16,16.83,15.3,15.59,652315,0
+FOSL.US,D,20210305,000000,15.77,16.03,14.65,15.95,466142,0
+FOSL.US,D,20210308,000000,16.07,17.73,16.07,17.66,802617,0
+FOSL.US,D,20210309,000000,17.56,18.65,16.95,18.33,658504,0
+FOSL.US,D,20210310,000000,18.6,19.33,17.41,18.06,826894,0
+FOSL.US,D,20210311,000000,18.6,18.9809,14.69,15.11,4335833,0
+FOSL.US,D,20210312,000000,14.66,15.39,14.25,14.51,1483552,0
+FOSL.US,D,20210315,000000,14.52,14.66,13.7,14.4,1604548,0
+FOSL.US,D,20210316,000000,14.29,14.4,13.76,13.88,806327,0
+FOSL.US,D,20210317,000000,13.64,14.4,13.36,14.09,679131,0
+FOSL.US,D,20210318,000000,13.8,14.98,13.71,13.94,922750,0
+FOSL.US,D,20210319,000000,14,14.72,13.495,14.44,1731193,0
+FOSL.US,D,20210322,000000,14.07,14.36,13.12,13.36,1094858,0
+FOSL.US,D,20210323,000000,13.04,13.26,12.26,12.29,984150,0
+FOSL.US,D,20210324,000000,12.43,13.16,11.82,11.87,1108929,0
+FOSL.US,D,20210325,000000,11.69,13.01,11.46,12.74,870377,0
+FOSL.US,D,20210326,000000,12.92,13.84,12.63,13.83,1000119,0
+FOSL.US,D,20210329,000000,13.33,13.7,11.9,11.99,1262289,0
+FOSL.US,D,20210330,000000,12.02,12.63,11.6,12.48,783905,0
+FOSL.US,D,20210331,000000,12.3908,12.97,12.3,12.4,867215,0
+FOSL.US,D,20210401,000000,12.86,13,12.4,12.48,473034,0
+FOSL.US,D,20210405,000000,12.47,12.77,12.05,12.7,544257,0
+FOSL.US,D,20210406,000000,12.73,13,12.63,12.86,415985,0
+FOSL.US,D,20210407,000000,12.59,12.88,12.3801,12.41,299467,0
+FOSL.US,D,20210408,000000,12.42,12.78,12.12,12.76,338028,0
+FOSL.US,D,20210409,000000,12.79,13.26,12.69,13,434322,0
+FOSL.US,D,20210412,000000,13.08,13.86,13.055,13.78,676321,0
+FOSL.US,D,20210413,000000,13.79,13.79,12.81,13.62,458850,0
+FOSL.US,D,20210414,000000,13.63,13.8,13.255,13.42,355604,0
+FOSL.US,D,20210415,000000,13.58,13.6704,12.89,13.25,395133,0
+FOSL.US,D,20210416,000000,13.45,13.55,12.89,13.22,522577,0
+FOSL.US,D,20210419,000000,13.21,13.49,12.55,12.64,416342,0
+FOSL.US,D,20210420,000000,12.72,12.78,11.5,11.8,770982,0
+FOSL.US,D,20210421,000000,11.54,12.4,11.54,12.36,357910,0
+FOSL.US,D,20210422,000000,12.29,12.83,11.985,12.35,335679,0
+FOSL.US,D,20210423,000000,12.62,12.87,12.33,12.63,337474,0
+FOSL.US,D,20210426,000000,12.33,12.68,12.18,12.3,379990,0
+FOSL.US,D,20210427,000000,12.49,12.865,12.2806,12.58,456312,0
+FOSL.US,D,20210428,000000,12.46,12.78,12.27,12.59,236711,0
+FOSL.US,D,20210429,000000,12.7,12.94,12.49,12.71,345837,0
+FOSL.US,D,20210430,000000,12.41,13,12.36,12.9,719869,0
+FOSL.US,D,20210503,000000,13.06,13.41,12.85,13.12,539090,0
+FOSL.US,D,20210504,000000,12.97,13.01,12.06,12.38,465851,0
+FOSL.US,D,20210505,000000,12.46,12.58,12.05,12.19,386701,0
+FOSL.US,D,20210506,000000,12.49,12.49,11.65,12.06,452674,0
+FOSL.US,D,20210507,000000,12.08,12.35,11.82,12.25,477087,0
+FOSL.US,D,20210510,000000,12.42,12.45,11.51,11.52,542074,0
+FOSL.US,D,20210511,000000,11.21,11.33,10.785,11.27,452398,0
+FOSL.US,D,20210512,000000,11.19,11.26,9.98,10.04,775919,0
+FOSL.US,D,20210513,000000,10.69,11.55,10.2,11.35,1398169,0
+FOSL.US,D,20210514,000000,11.33,12.27,10.91,12.16,990905,0
+FOSL.US,D,20210517,000000,11.86,13.97,11.86,13.61,1327891,0
+FOSL.US,D,20210518,000000,13.5,14.2,13.46,13.49,987960,0
+FOSL.US,D,20210519,000000,13.09,13.51,12.57,13.25,534934,0
+FOSL.US,D,20210520,000000,13.24,13.5,11.305,11.85,1331783,0
+FOSL.US,D,20210521,000000,11.87,12.405,11.62,12.11,559823,0
+FOSL.US,D,20210524,000000,12.24,12.32,11.9,11.99,513259,0
+FOSL.US,D,20210525,000000,12.08,12.48,12.01,12.02,455166,0
+FOSL.US,D,20210526,000000,12.02,13.72,12,13.3,1889918,0
+FOSL.US,D,20210527,000000,13.63,15.36,13.6,15.15,2173711,0
+FOSL.US,D,20210528,000000,15.31,15.6,14.04,14.12,896046,0
+FOSL.US,D,20210601,000000,14.35,14.81,14.16,14.39,515388,0
+FOSL.US,D,20210602,000000,14.59,16.08,14.22,15.79,1128732,0
+FOSL.US,D,20210603,000000,15.3,15.86,15.0244,15.21,692648,0
+FOSL.US,D,20210604,000000,15.61,15.69,13.94,14.15,794528,0
+FOSL.US,D,20210607,000000,14.29,15.54,14.21,15.36,556241,0
+FOSL.US,D,20210608,000000,15.28,15.99,15.15,15.79,595444,0
+FOSL.US,D,20210609,000000,15.83,15.9,15.07,15.19,542707,0
+FOSL.US,D,20210610,000000,15.19,15.51,14.66,14.74,408157,0
+FOSL.US,D,20210611,000000,14.7,15.7,14.7,15.62,664026,0
+FOSL.US,D,20210614,000000,15.74,15.78,14.35,14.44,846338,0
+FOSL.US,D,20210615,000000,14.46,14.739,13.6,14.02,786096,0
+FOSL.US,D,20210616,000000,13.75,13.76,13.19,13.62,845192,0
+FOSL.US,D,20210617,000000,13.57,13.57,12.54,12.81,1306169,0
+FOSL.US,D,20210618,000000,12.4,12.865,12.11,12.35,2246659,0
+FOSL.US,D,20210621,000000,12.54,13.11,12.4791,13.03,508853,0
+FOSL.US,D,20210622,000000,12.82,13.35,12.62,13.28,403279,0
+FOSL.US,D,20210623,000000,13.3,13.72,13.26,13.46,404998,0
+FOSL.US,D,20210624,000000,13.6498,13.86,13.43,13.68,349504,0
+FOSL.US,D,20210625,000000,13.83,14.24,13.57,13.58,912018,0
+FOSL.US,D,20210628,000000,13.65,13.65,13.23,13.51,493595,0
+FOSL.US,D,20210629,000000,13.41,14.15,13.41,13.92,460375,0
+FOSL.US,D,20210630,000000,13.79,14.69,13.68,14.28,1134943,0
+FOSL.US,D,20210701,000000,14.5,14.88,14.38,14.5,388278,0
+FOSL.US,D,20210702,000000,14.83,15.05,13.6101,13.62,507932,0
+FOSL.US,D,20210706,000000,13.79,13.79,13.2001,13.41,342017,0
+FOSL.US,D,20210707,000000,13.32,13.5,12.71,12.81,422461,0
+FOSL.US,D,20210708,000000,12.38,12.88,12.0394,12.8,404653,0
+FOSL.US,D,20210709,000000,13.07,13.6,13.05,13.42,218865,0
+FOSL.US,D,20210712,000000,13.17,13.51,12.92,13.29,268229,0
+FOSL.US,D,20210713,000000,13.17,13.2,12.83,13,308678,0
+FOSL.US,D,20210714,000000,13.08,13.43,12.56,12.65,284448,0
+FOSL.US,D,20210715,000000,12.54,12.77,12.13,12.32,300608,0
+FOSL.US,D,20210716,000000,12.56,12.65,11.875,12,350428,0
+FOSL.US,D,20210719,000000,11.54,12.09,11.31,11.69,516200,0
+FOSL.US,D,20210720,000000,11.46,12.47,11.44,12.27,485177,0
+FOSL.US,D,20210721,000000,12.47,13,12.12,12.76,331027,0
+FOSL.US,D,20210722,000000,12.66,12.73,12.07,12.41,406222,0
+FOSL.US,D,20210723,000000,12.53,12.67,12.26,12.53,263273,0
+FOSL.US,D,20210726,000000,12.51,12.93,12.33,12.79,257388,0
+FOSL.US,D,20210727,000000,12.56,12.5789,12.04,12.19,414940,0
+FOSL.US,D,20210728,000000,12.28,12.44,11.8,12.23,439284,0
+FOSL.US,D,20210729,000000,12.43,12.825,12.28,12.36,301309,0
+FOSL.US,D,20210730,000000,12.21,13.15,12.21,12.62,858936,0
+FOSL.US,D,20210802,000000,12.62,13.16,12.5,12.58,528122,0
+FOSL.US,D,20210803,000000,12.67,12.7,12.1371,12.56,556453,0
+FOSL.US,D,20210804,000000,12.38,12.57,11.47,11.52,607688,0
+FOSL.US,D,20210805,000000,11.56,12.35,11.55,12.16,346282,0
+FOSL.US,D,20210806,000000,12.4,12.82,12.15,12.63,605837,0
+FOSL.US,D,20210809,000000,12.63,12.63,12.14,12.42,428214,0
+FOSL.US,D,20210810,000000,12.39,12.84,12.2,12.81,366772,0
+FOSL.US,D,20210811,000000,12.8,13.06,12.34,12.8,923756,0
+FOSL.US,D,20210812,000000,13.7,14.11,12.66,13.98,1240167,0
+FOSL.US,D,20210813,000000,13.72,14.1,13.2,13.87,519792,0
+FOSL.US,D,20210816,000000,13.69,14.12,13.58,13.78,469133,0
+FOSL.US,D,20210817,000000,13.56,13.67,12.87,13.13,466701,0
+FOSL.US,D,20210818,000000,13.08,13.87,12.98,13.22,395995,0
+FOSL.US,D,20210819,000000,12.93,13.27,12.72,12.95,440316,0
+FOSL.US,D,20210820,000000,12.92,13.42,12.84,13.42,282116,0
+FOSL.US,D,20210823,000000,13.69,13.78,13.46,13.51,293478,0
+FOSL.US,D,20210824,000000,13.6,14.38,13.6,14.33,444764,0
+FOSL.US,D,20210825,000000,14.36,14.36,13.97,14.14,289339,0
+FOSL.US,D,20210826,000000,14.02,14.02,13.18,13.79,437273,0
+FOSL.US,D,20210827,000000,13.82,14.09,13.69,13.97,510892,0
+FOSL.US,D,20210830,000000,13.98,14.09,13.54,13.72,352134,0
+FOSL.US,D,20210831,000000,13.74,13.78,13.235,13.4,374788,0
+FOSL.US,D,20210901,000000,13.51,13.97,13.44,13.91,352464,0
+FOSL.US,D,20210902,000000,13.87,14.4,13.45,13.48,851198,0
+FOSL.US,D,20210903,000000,13.39,13.57,12.89,13.44,529345,0
+FOSL.US,D,20210907,000000,13.4,13.67,12.95,12.98,299720,0
+FOSL.US,D,20210908,000000,12.98,13,12.36,12.4,368444,0
+FOSL.US,D,20210909,000000,12.49,12.885,12.195,12.73,377118,0
+FOSL.US,D,20210910,000000,12.73,12.94,12.3,12.33,303833,0
+FOSL.US,D,20210913,000000,12.56,12.56,12.16,12.45,355890,0
+FOSL.US,D,20210914,000000,12.55,12.55,12.035,12.3,416334,0
+FOSL.US,D,20210915,000000,12.26,12.7,12.16,12.68,360484,0
+FOSL.US,D,20210916,000000,12.71,12.94,12.6,12.63,326012,0
+FOSL.US,D,20210917,000000,12.72,12.935,12.37,12.42,1093851,0
+FOSL.US,D,20210920,000000,12.12,12.495,11.93,12.48,324842,0
+FOSL.US,D,20210921,000000,12.57,12.81,12.3,12.52,276318,0
+FOSL.US,D,20210922,000000,12.65,13.06,12.51,12.77,338795,0
+FOSL.US,D,20210923,000000,12.86,13.38,12.82,13.32,314532,0
+FOSL.US,D,20210924,000000,13.15,13.425,12.83,13.36,199321,0
+FOSL.US,D,20210927,000000,13.38,13.86,13.02,13.46,371376,0
+FOSL.US,D,20210928,000000,13.43,13.56,13.05,13.09,263781,0
+FOSL.US,D,20210929,000000,13.14,13.23,12.84,12.96,178721,0
+FOSL.US,D,20210930,000000,12.92,12.95,11.76,11.85,696335,0
+FOSL.US,D,20211001,000000,11.94,12.115,11.47,11.99,446536,0
+FOSL.US,D,20211004,000000,11.98,12.64,11.83,12.52,331568,0
+FOSL.US,D,20211005,000000,12.62,12.68,12.25,12.26,258114,0
+FOSL.US,D,20211006,000000,12.11,12.16,11.415,11.55,732454,0
+FOSL.US,D,20211007,000000,11.7,12.22,11.59,11.96,327293,0
+FOSL.US,D,20211008,000000,11.92,12,11.46,11.51,520273,0
+FOSL.US,D,20211011,000000,11.59,11.99,11.54,11.57,339889,0
+FOSL.US,D,20211012,000000,11.64,12.11,11.64,12,401433,0
+FOSL.US,D,20211013,000000,12.165,12.27,11.79,12.23,382592,0
+FOSL.US,D,20211014,000000,12.45,12.51,12.22,12.51,384420,0
+FOSL.US,D,20211015,000000,12.76,13.29,12.43,12.46,543873,0
+FOSL.US,D,20211018,000000,12.33,12.695,12.26,12.42,407285,0
+FOSL.US,D,20211019,000000,12.54,12.722,12.15,12.37,211944,0
+FOSL.US,D,20211020,000000,12.27,12.49,12.025,12.12,293958,0
+FOSL.US,D,20211021,000000,12.08,12.36,11.92,12.05,304269,0
+FOSL.US,D,20211022,000000,11.97,12.02,11.71,11.78,233712,0
+FOSL.US,D,20211025,000000,11.81,12.23,11.81,12.18,174487,0
+FOSL.US,D,20211026,000000,12.28,12.38,11.93,12.03,206864,0
+FOSL.US,D,20211027,000000,11.96,11.96,11.59,11.62,230141,0
+FOSL.US,D,20211028,000000,11.66,11.965,11.54,11.75,150955,0
+FOSL.US,D,20211029,000000,11.84,12.01,11.63,11.82,192751,0
+FOSL.US,D,20211101,000000,12.03,12.67,11.94,12.57,424050,0
+FOSL.US,D,20211102,000000,12.655,12.655,11.96,12.25,284904,0
+FOSL.US,D,20211103,000000,12.33,13.49,12.26,13.38,588461,0
+FOSL.US,D,20211104,000000,13.46,13.88,13.35,13.68,572279,0
+FOSL.US,D,20211105,000000,13.89,14.25,13.78,14,344654,0
+FOSL.US,D,20211108,000000,14.04,14.67,13.99,14.06,573295,0
+FOSL.US,D,20211109,000000,14.02,14.61,13.78,14.55,694772,0
+FOSL.US,D,20211110,000000,14.36,14.56,13.775,13.84,1169325,0
+FOSL.US,D,20211111,000000,18.19,20,16.65,16.98,19077274,0
+FOSL.US,D,20211112,000000,17.3,17.35,16.67,17,1466316,0
+FOSL.US,D,20211115,000000,17.3,17.7191,16.39,16.44,1035554,0
+FOSL.US,D,20211116,000000,16.41,16.62,16.07,16.25,603507,0
+FOSL.US,D,20211117,000000,16.09,16.36,15.47,15.51,584394,0
+FOSL.US,D,20211118,000000,15.41,15.866,15.1,15.19,782505,0
+FOSL.US,D,20211119,000000,14.97,15.16,14.31,14.36,1121152,0
+FOSL.US,D,20211122,000000,14.42,14.55,13.4151,13.44,887235,0
+FOSL.US,D,20211123,000000,13.29,13.51,12.96,13.04,727401,0
+FOSL.US,D,20211124,000000,12.898,13.05,12.41,12.85,546825,0
+FOSL.US,D,20211126,000000,12.5,12.56,11.8,12.21,601724,0
+FOSL.US,D,20211129,000000,12.29,12.62,12,12.02,655023,0
+FOSL.US,D,20211130,000000,11.93,12.0985,11.5,11.95,1121945,0
+FOSL.US,D,20211201,000000,12.33,12.49,10.83,10.83,1087100,0
+FOSL.US,D,20211202,000000,10.83,10.96,10.41,10.86,834663,0
+FOSL.US,D,20211203,000000,10.8,10.86,10.23,10.54,646992,0
+FOSL.US,D,20211206,000000,10.56,10.7199,10.3681,10.53,1069599,0
+FOSL.US,D,20211207,000000,10.77,11.09,10.56,10.84,577275,0
+FOSL.US,D,20211208,000000,10.84,11.31,10.64,11.23,620708,0
+FOSL.US,D,20211209,000000,11.05,11.4,10.84,10.85,402833,0
+FOSL.US,D,20211210,000000,10.91,11.03,10.32,10.44,482253,0
+FOSL.US,D,20211213,000000,10.33,10.44,9.73,10.1,780207,0
+FOSL.US,D,20211214,000000,10,10.33,9.8901,9.99,510642,0
+FOSL.US,D,20211215,000000,9.92,10.08,9.47,10.04,683428,0
+FOSL.US,D,20211216,000000,10.12,10.2,9.42,9.55,636983,0
+FOSL.US,D,20211217,000000,9.56,9.8,9.36,9.67,2523964,0
+FOSL.US,D,20211220,000000,9.48,9.48,8.85,9.26,871542,0
+FOSL.US,D,20211221,000000,9.43,9.83,9.43,9.69,603400,0
+FOSL.US,D,20211222,000000,9.71,10.02,9.62,9.83,409493,0
+FOSL.US,D,20211223,000000,9.9,10.21,9.79,10.17,437222,0
+FOSL.US,D,20211227,000000,10.17,10.41,10,10.2,290444,0
+FOSL.US,D,20211228,000000,10.15,10.38,10.04,10.19,432579,0
+FOSL.US,D,20211229,000000,10.13,10.19,9.965,10.14,301488,0
+FOSL.US,D,20211230,000000,9.95,10.71,9.875,10.33,385686,0
+FOSL.US,D,20211231,000000,10.31,10.59,10.1,10.29,309651,0
+FOSL.US,D,20220103,000000,10.42,11.1032,10.385,10.73,571837,0
+FOSL.US,D,20220104,000000,10.8,11.24,10.73,10.83,582075,0
+FOSL.US,D,20220105,000000,10.86,11.215,10.37,10.46,628135,0
+FOSL.US,D,20220106,000000,10.6,10.85,10.2,10.44,498028,0
+FOSL.US,D,20220107,000000,10.37,10.71,10.33,10.43,330291,0
+FOSL.US,D,20220110,000000,10.28,10.28,9.81,10.18,550709,0
+FOSL.US,D,20220111,000000,10.19,10.6,9.96,10.5,480662,0
+FOSL.US,D,20220112,000000,10.57,10.73,10.3004,10.5,427064,0
+FOSL.US,D,20220113,000000,10.63,10.8629,10.54,10.61,381577,0
+FOSL.US,D,20220114,000000,10.4,10.54,10.01,10.33,581891,0
+FOSL.US,D,20220118,000000,10.18,10.72,10.18,10.6,763520,0
+FOSL.US,D,20220119,000000,10.6,10.84,10.22,10.25,623897,0
+FOSL.US,D,20220120,000000,10.27,10.59,9.8,9.85,523757,0
+FOSL.US,D,20220121,000000,9.7,10.05,9.52,9.72,510227,0
+FOSL.US,D,20220124,000000,9.48,10.4,9.38,10.38,630378,0
+FOSL.US,D,20220125,000000,10.14,10.65,10.02,10.58,561446,0
+FOSL.US,D,20220126,000000,10.8,10.92,10.09,10.25,529224,0
+FOSL.US,D,20220127,000000,10.39,10.68,10.07,10.23,433145,0
+FOSL.US,D,20220128,000000,10.19,10.42,9.88,10.38,433995,0
+FOSL.US,D,20220131,000000,10.25,11.1,10.21,11.09,658762,0
+FOSL.US,D,20220201,000000,11.09,11.49,10.87,11.35,716343,0
+FOSL.US,D,20220202,000000,11.47,11.47,10.93,11.19,580389,0
+FOSL.US,D,20220203,000000,10.99,11.495,10.99,11.05,721168,0
+FOSL.US,D,20220204,000000,11.06,11.34,10.75,11.25,547698,0
+FOSL.US,D,20220207,000000,11.28,12.06,11.14,11.7,1036212,0
+FOSL.US,D,20220208,000000,11.69,12.59,11.69,12.42,930857,0
+FOSL.US,D,20220209,000000,12.49,12.9,12.24,12.86,804712,0
+FOSL.US,D,20220210,000000,12.66,13.21,12.615,12.8,774369,0
+FOSL.US,D,20220211,000000,12.71,13.04,12.36,12.6,594768,0
+FOSL.US,D,20220214,000000,12.64,13.03,12.52,12.71,453570,0
+FOSL.US,D,20220215,000000,12.87,13.488,12.77,13.44,697868,0
+FOSL.US,D,20220216,000000,13.33,13.96,13.19,13.86,757011,0
+FOSL.US,D,20220217,000000,13.64,14.06,12.96,13.98,860097,0
+FOSL.US,D,20220218,000000,13.85,14.46,13.85,14.31,827082,0
+FOSL.US,D,20220222,000000,14.17,14.4,13.425,13.49,749699,0
+FOSL.US,D,20220223,000000,13.63,14.14,13.44,13.56,711023,0
+FOSL.US,D,20220224,000000,13,14.395,12.891,14.15,1532027,0
+FOSL.US,D,20220225,000000,14.22,14.46,13.88,14.34,442358,0
+FOSL.US,D,20220228,000000,14.19,14.23,13.31,13.52,655460,0
+FOSL.US,D,20220301,000000,13.47,13.9,13.04,13.14,631173,0
+FOSL.US,D,20220302,000000,13.31,13.95,13.16,13.86,750974,0
+FOSL.US,D,20220303,000000,13.85,14.01,13.43,13.75,447409,0
+FOSL.US,D,20220304,000000,13.54,13.77,13.12,13.21,506872,0
+FOSL.US,D,20220307,000000,13.09,13.36,11.865,11.91,795643,0
+FOSL.US,D,20220308,000000,11.97,12.88,11.7233,12.66,750660,0
+FOSL.US,D,20220309,000000,12.99,14.58,12.99,14.53,1943519,0
+FOSL.US,D,20220310,000000,12.09,12.24,9,9.08,7577662,0
+FOSL.US,D,20220311,000000,9.29,9.46,8.54,8.7,3676547,0
+FOSL.US,D,20220314,000000,8.55,8.635,7.83,8.07,2727324,0
+FOSL.US,D,20220315,000000,8.15,9.17,8.15,9.17,1670411,0
+FOSL.US,D,20220316,000000,9.19,9.93,9.122,9.66,2405895,0
+FOSL.US,D,20220317,000000,9.69,10.3,9.64,10.15,1483603,0
+FOSL.US,D,20220318,000000,10.08,10.64,10.08,10.6,2324447,0
+FOSL.US,D,20220321,000000,10.55,10.75,10.26,10.4,1441116,0
+FOSL.US,D,20220322,000000,10.5,10.84,10.3,10.61,1301165,0
+FOSL.US,D,20220323,000000,10.49,10.5,10.06,10.09,755343,0
+FOSL.US,D,20220324,000000,10.21,10.35,9.96,10.22,724944,0
+FOSL.US,D,20220325,000000,10.17,10.3698,9.96,10.02,544081,0
+FOSL.US,D,20220328,000000,10.07,10.1227,9.79,10.03,670707,0
+FOSL.US,D,20220329,000000,10.17,10.64,10.17,10.53,736472,0
+FOSL.US,D,20220330,000000,10.46,10.58,10.19,10.21,545203,0
+FOSL.US,D,20220331,000000,10.11,10.21,9.62,9.64,808770,0
+FOSL.US,D,20220401,000000,9.68,9.82,9.43,9.64,686026,0
+FOSL.US,D,20220404,000000,9.6,9.88,9.58,9.78,507698,0
+FOSL.US,D,20220405,000000,9.72,9.86,9.29,9.34,611468,0
+FOSL.US,D,20220406,000000,9.2,9.46,9.01,9.34,751598,0
+FOSL.US,D,20220407,000000,9.31,9.535,9.11,9.44,680788,0
+FOSL.US,D,20220408,000000,9.47,9.775,9.31,9.46,519042,0
+FOSL.US,D,20220411,000000,9.37,10.07,9.3,9.94,932916,0
+FOSL.US,D,20220412,000000,10.15,10.46,10.07,10.19,969143,0
+FOSL.US,D,20220413,000000,10.2,10.805,10.0859,10.65,917101,0
+FOSL.US,D,20220414,000000,10.67,11.1,10.67,10.8,770457,0
+FOSL.US,D,20220418,000000,10.76,10.79,10.45,10.54,421796,0
+FOSL.US,D,20220419,000000,10.62,11.115,10.44,11.07,463406,0
+FOSL.US,D,20220420,000000,11.17,11.2,10.83,10.88,360607,0
+FOSL.US,D,20220421,000000,11,11,10.51,10.66,377329,0
+FOSL.US,D,20220422,000000,10.57,10.74,10.23,10.28,460769,0
+FOSL.US,D,20220425,000000,10.01,10.43,9.88,10.345,542035,0
+FOSL.US,D,20220426,000000,10.17,10.33,10.01,10.1,653963,0
+FOSL.US,D,20220427,000000,10.05,10.37,9.81,9.95,1027348,0
+FOSL.US,D,20220428,000000,10.12,10.42,9.9,10.28,791014,0
+FOSL.US,D,20220429,000000,10.22,10.41,9.85,9.88,429921,0
+FOSL.US,D,20220502,000000,9.95,10.465,9.795,10.45,459908,0
+FOSL.US,D,20220503,000000,10.4,10.41,10.12,10.25,442134,0
+FOSL.US,D,20220504,000000,10.35,10.37,9.69,10.06,759522,0
+FOSL.US,D,20220505,000000,9.84,9.84,9.2,9.34,436663,0
+FOSL.US,D,20220506,000000,9.18,9.22,8.57,9,568798,0
+FOSL.US,D,20220509,000000,8.8,8.89,8.49,8.57,469935,0
+FOSL.US,D,20220510,000000,8.7,8.7,8.19,8.47,722364,0
+FOSL.US,D,20220511,000000,8.5,8.58,7.815,8.01,908770,0
+FOSL.US,D,20220512,000000,7.6,7.78,6.8,7.61,2787345,0
+FOSL.US,D,20220513,000000,7.73,8.25,7.63,7.99,849515,0
+FOSL.US,D,20220516,000000,7.96,8.03,7.525,7.55,714080,0
+FOSL.US,D,20220517,000000,7.83,7.97,7.38,7.52,610503,0
+FOSL.US,D,20220518,000000,7.36,7.44,7.06,7.14,1034057,0
+FOSL.US,D,20220519,000000,6.99,7.23,6.855,6.92,1050735,0
+FOSL.US,D,20220520,000000,7.07,7.09,6.51,6.75,808193,0
+FOSL.US,D,20220523,000000,6.85,6.97,6.6,6.73,604899,0
+FOSL.US,D,20220524,000000,6.59,6.655,6.24,6.34,817474,0
+FOSL.US,D,20220525,000000,6.25,6.77,6.25,6.59,765699,0
+FOSL.US,D,20220526,000000,6.69,7.16,6.68,7.04,634476,0
+FOSL.US,D,20220527,000000,7.07,7.44,6.905,7.4,426580,0
+FOSL.US,D,20220531,000000,7.31,7.45,7.01,7.34,627779,0
+FOSL.US,D,20220601,000000,7.45,7.55,7.07,7.13,443531,0
+FOSL.US,D,20220602,000000,7.19,7.39,7.13,7.2,567396,0
+FOSL.US,D,20220603,000000,7.13,7.2,6.9827,7.14,526417,0
+FOSL.US,D,20220606,000000,7.23,7.28,7.02,7.18,655812,0
+FOSL.US,D,20220607,000000,7.04,7.31,6.96,7.26,916409,0
+FOSL.US,D,20220608,000000,7.28,7.335,7.05,7.06,407951,0
+FOSL.US,D,20220609,000000,7.05,7.05,6.77,6.77,458286,0
+FOSL.US,D,20220610,000000,6.6,6.71,6.47,6.5,515398,0
+FOSL.US,D,20220613,000000,6.26,6.34,5.96,6.01,498625,0
+FOSL.US,D,20220614,000000,6.05,6.145,5.96,6,438939,0
+FOSL.US,D,20220615,000000,6.11,6.44,6.05,6.26,656695,0
+FOSL.US,D,20220616,000000,6.07,6.09,5.57,5.65,809433,0
+FOSL.US,D,20220617,000000,5.65,5.83,5.53,5.83,1472582,0
+FOSL.US,D,20220621,000000,6.05,6.14,5.82,5.84,566460,0
+FOSL.US,D,20220622,000000,5.74,6.04,5.7,5.87,415884,0
+FOSL.US,D,20220623,000000,5.88,5.995,5.75,5.96,340058,0
+FOSL.US,D,20220624,000000,6.03,6.3,6,6.15,592848,0
+FOSL.US,D,20220627,000000,6.21,6.27,5.94,5.97,449921,0
+FOSL.US,D,20220628,000000,6.04,6.25,5.76,5.77,495026,0
+FOSL.US,D,20220629,000000,5.8,5.8,5.445,5.59,923249,0
+FOSL.US,D,20220630,000000,5.45,5.45,5.1,5.17,579896,0
+FOSL.US,D,20220701,000000,5.14,5.185,4.86,5.1,681911,0
+FOSL.US,D,20220705,000000,4.99,5.335,4.82,5.33,818888,0
+FOSL.US,D,20220706,000000,5.32,5.5065,5.09,5.17,758212,0
+FOSL.US,D,20220707,000000,5.25,5.74,5.25,5.73,782933,0
+FOSL.US,D,20220708,000000,5.69,5.895,5.62,5.83,328811,0
+FOSL.US,D,20220711,000000,5.72,5.815,5.49,5.54,344746,0
+FOSL.US,D,20220712,000000,5.54,5.925,5.54,5.82,365021,0
+FOSL.US,D,20220713,000000,5.69,5.96,5.66,5.92,346790,0
+FOSL.US,D,20220714,000000,5.81,5.82,5.635,5.74,301793,0
+FOSL.US,D,20220715,000000,5.88,5.91,5.63,5.82,247747,0
+FOSL.US,D,20220718,000000,5.9,6.09,5.82,5.85,271661,0
+FOSL.US,D,20220719,000000,5.96,6.325,5.96,6.28,503886,0
+FOSL.US,D,20220720,000000,6.25,6.86,6.25,6.82,501822,0
+FOSL.US,D,20220721,000000,6.79,6.79,6.41,6.54,331573,0
+FOSL.US,D,20220722,000000,6.54,6.66,6.27,6.45,358150,0
+FOSL.US,D,20220725,000000,6.44,6.51,6.3,6.4,285675,0
+FOSL.US,D,20220726,000000,6.28,6.28,5.93,5.94,267392,0
+FOSL.US,D,20220727,000000,6.04,6.17,5.91,6.14,212236,0
+FOSL.US,D,20220728,000000,6.22,6.35,6.07,6.28,402490,0
+FOSL.US,D,20220729,000000,6.28,6.35,6.03,6.03,424058,0
+FOSL.US,D,20220801,000000,6,6.5,5.84,6.3,432809,0
+FOSL.US,D,20220802,000000,6.2,6.35,6.11,6.15,340838,0
+FOSL.US,D,20220803,000000,6.23,6.58,6.23,6.49,287235,0
+FOSL.US,D,20220804,000000,6.48,6.61,6.41,6.57,225015,0
+FOSL.US,D,20220805,000000,6.44,6.86,6.44,6.82,332528,0
+FOSL.US,D,20220808,000000,6.84,7.18,6.84,6.89,517203,0
+FOSL.US,D,20220809,000000,6.85,6.85,6,6.44,462107,0
+FOSL.US,D,20220810,000000,6.6,6.735,6.535,6.6,580510,0
+FOSL.US,D,20220811,000000,6.15,6.326,5.92,6.17,1176457,0
+FOSL.US,D,20220812,000000,6.21,6.21,5.9,6.04,823798,0
+FOSL.US,D,20220815,000000,5.97,5.97,5.58,5.66,1012662,0
+FOSL.US,D,20220816,000000,5.69,5.855,5.45,5.67,803336,0
+FOSL.US,D,20220817,000000,5.55,5.55,5.2591,5.32,747716,0
+FOSL.US,D,20220818,000000,5.32,5.4,5.065,5.15,673165,0
+FOSL.US,D,20220819,000000,5.05,5.065,4.885,4.92,923473,0
+FOSL.US,D,20220822,000000,4.87,4.92,4.66,4.69,964879,0
+FOSL.US,D,20220823,000000,4.65,4.85,4.5,4.7,780540,0
+FOSL.US,D,20220824,000000,4.67,4.69,4.54,4.55,483392,0
+FOSL.US,D,20220825,000000,4.53,4.635,4.46,4.63,540132,0
+FOSL.US,D,20220826,000000,4.67,4.77,4.37,4.4,428909,0
+FOSL.US,D,20220829,000000,4.34,4.43,4.31,4.39,295084,0
+FOSL.US,D,20220830,000000,4.44,4.445,4.29,4.41,496303,0
+FOSL.US,D,20220831,000000,4.45,4.53,4.215,4.23,570503,0
+FOSL.US,D,20220901,000000,4.18,4.245,4.06,4.22,600934,0
+FOSL.US,D,20220902,000000,4.26,4.38,4.065,4.31,983639,0
+FOSL.US,D,20220906,000000,4.05,4.08,3.275,3.85,4274603,0
+FOSL.US,D,20220907,000000,3.84,4.01,3.64,3.88,2498397,0
+FOSL.US,D,20220908,000000,3.82,3.85,3.695,3.79,1223823,0
+FOSL.US,D,20220909,000000,3.86,3.9406,3.755,3.85,1589898,0
+FOSL.US,D,20220912,000000,4.02,4.31,3.92,4.07,1687310,0
+FOSL.US,D,20220913,000000,3.88,3.945,3.735,3.76,1530746,0
+FOSL.US,D,20220914,000000,3.78,3.815,3.54,3.6,1378725,0
+FOSL.US,D,20220915,000000,3.57,3.97,3.57,3.79,1797286,0
+FOSL.US,D,20220916,000000,3.69,4.24,3.675,4.06,12941723,0
+FOSL.US,D,20220919,000000,4.05,4.54,4.03,4.47,1499885,0
+FOSL.US,D,20220920,000000,4.4,4.44,4.235,4.25,1051310,0
+FOSL.US,D,20220921,000000,4.26,4.43,4.19,4.21,861201,0
+FOSL.US,D,20220922,000000,4.18,4.22,3.945,3.98,644756,0
+FOSL.US,D,20220923,000000,3.89,3.97,3.785,3.87,608384,0
+FOSL.US,D,20220926,000000,3.87,3.945,3.705,3.72,645306,0
+FOSL.US,D,20220927,000000,3.77,3.87,3.69,3.77,744720,0
+FOSL.US,D,20220928,000000,3.8,3.9999,3.78,3.85,546834,0
+FOSL.US,D,20220929,000000,3.77,3.79,3.54,3.6,577492,0
+FOSL.US,D,20220930,000000,3.6,3.645,3.41,3.42,874349,0
+FOSL.US,D,20221003,000000,3.48,3.58,3.35,3.46,769385,0
+FOSL.US,D,20221004,000000,3.55,3.75,3.54,3.64,754792,0
+FOSL.US,D,20221005,000000,3.56,3.72,3.56,3.71,506496,0
+FOSL.US,D,20221006,000000,3.69,3.84,3.67,3.73,665142,0
+FOSL.US,D,20221007,000000,3.66,3.68,3.535,3.61,631630,0
+FOSL.US,D,20221010,000000,3.61,3.71,3.45,3.47,342711,0
+FOSL.US,D,20221011,000000,3.46,3.56,3.425,3.46,823824,0
+FOSL.US,D,20221012,000000,3.46,3.515,3.395,3.44,328903,0
+FOSL.US,D,20221013,000000,3.35,3.59,3.245,3.55,635950,0
+FOSL.US,D,20221014,000000,3.61,3.69,3.41,3.47,340134,0
+FOSL.US,D,20221017,000000,3.53,3.87,3.53,3.82,583059,0
+FOSL.US,D,20221018,000000,3.91,4.02,3.775,3.82,356656,0
+FOSL.US,D,20221019,000000,3.76,3.84,3.61,3.68,384804,0
+FOSL.US,D,20221020,000000,3.69,3.88,3.59,3.6,737549,0
+FOSL.US,D,20221021,000000,3.64,3.72,3.51,3.62,431579,0
+FOSL.US,D,20221024,000000,3.63,3.63,3.43,3.45,470542,0
+FOSL.US,D,20221025,000000,3.49,3.93,3.49,3.92,1211477,0
+FOSL.US,D,20221026,000000,3.88,4.19,3.79,4.15,912376,0
+FOSL.US,D,20221027,000000,4.21,4.31,4.035,4.07,460670,0
+FOSL.US,D,20221028,000000,4.06,4.2,3.98,4.19,421812,0
+FOSL.US,D,20221031,000000,4.17,4.285,4.125,4.25,435945,0
+FOSL.US,D,20221101,000000,4.33,4.42,4.22,4.32,697788,0
+FOSL.US,D,20221102,000000,4.32,4.41,4.17,4.19,695946,0
+FOSL.US,D,20221103,000000,4.09,4.15,3.95,4.06,616860,0
+FOSL.US,D,20221104,000000,4.15,4.235,4.02,4.04,940994,0
+FOSL.US,D,20221107,000000,4.05,4.07,3.83,3.88,1141931,0
+FOSL.US,D,20221108,000000,3.9,3.97,3.77,3.79,1186355,0
+FOSL.US,D,20221109,000000,3.78,3.895,3.31,3.37,1269919,0
+FOSL.US,D,20221110,000000,3.84,4.41,3.7,4.18,1363628,0
+FOSL.US,D,20221111,000000,4.29,4.58,4.21,4.56,1573168,0
+FOSL.US,D,20221114,000000,4.46,4.53,4.36,4.46,780468,0
+FOSL.US,D,20221115,000000,4.55,4.9885,4.525,4.93,883764,0
+FOSL.US,D,20221116,000000,4.7,4.91,4.445,4.57,712642,0
+FOSL.US,D,20221117,000000,4.7,5.3924,4.7,5.28,1834931,0
+FOSL.US,D,20221118,000000,5.44,5.44,4.82,4.84,878555,0
+FOSL.US,D,20221121,000000,4.93,4.95,4.535,4.66,865129,0
+FOSL.US,D,20221122,000000,4.7,4.92,4.7,4.91,563836,0
+FOSL.US,D,20221123,000000,4.95,5.03,4.785,4.83,431087,0
+FOSL.US,D,20221125,000000,4.9,4.9101,4.6957,4.79,175744,0
+FOSL.US,D,20221128,000000,4.7,4.84,4.57,4.59,699740,0
+FOSL.US,D,20221129,000000,4.61,4.84,4.61,4.74,598446,0
+FOSL.US,D,20221130,000000,4.77,4.92,4.69,4.77,668491,0
+FOSL.US,D,20221201,000000,4.81,4.935,4.7,4.88,649624,0
+FOSL.US,D,20221202,000000,4.74,4.77,4.54,4.62,798371,0
+FOSL.US,D,20221205,000000,4.58,4.66,4.44,4.51,710892,0
+FOSL.US,D,20221206,000000,4.51,4.77,4.455,4.67,761309,0
+FOSL.US,D,20221207,000000,4.63,4.85,4.57,4.67,451541,0
+FOSL.US,D,20221208,000000,4.71,4.79,4.61,4.7,232969,0
+FOSL.US,D,20221209,000000,4.64,4.77,4.54,4.61,583641,0
+FOSL.US,D,20221212,000000,4.61,4.645,4.42,4.59,602746,0
+FOSL.US,D,20221213,000000,4.72,4.96,4.585,4.65,474725,0
+FOSL.US,D,20221214,000000,4.7,4.85,4.7,4.83,467922,0
+FOSL.US,D,20221215,000000,4.74,4.74,4.3201,4.35,470468,0
+FOSL.US,D,20221216,000000,4.28,4.37,4.02,4.17,1243109,0
+FOSL.US,D,20221219,000000,4.14,4.18,3.86,3.87,482402,0
+FOSL.US,D,20221220,000000,3.87,3.985,3.815,3.9,546813,0
+FOSL.US,D,20221221,000000,3.95,4.12,3.93,3.97,437141,0
+FOSL.US,D,20221222,000000,3.91,4.005,3.79,3.97,382111,0
+FOSL.US,D,20221223,000000,3.97,3.99,3.905,3.98,234549,0
+FOSL.US,D,20221227,000000,3.95,4.07,3.89,4.05,448849,0
+FOSL.US,D,20221228,000000,4.04,4.13,3.8785,3.98,438137,0
+FOSL.US,D,20221229,000000,4.05,4.24,3.9908,4.16,421295,0
+FOSL.US,D,20221230,000000,4.07,4.33,4.06,4.31,417088,0
+FOSL.US,D,20230103,000000,4.38,4.55,4.31,4.45,492140,0
+FOSL.US,D,20230104,000000,4.59,4.875,4.545,4.86,478499,0
+FOSL.US,D,20230105,000000,4.9,4.91,4.64,4.78,298188,0
+FOSL.US,D,20230106,000000,4.84,5,4.79,4.94,324207,0
+FOSL.US,D,20230109,000000,4.95,5,4.7676,4.94,310854,0
+FOSL.US,D,20230110,000000,4.88,5.09,4.88,5.09,257666,0
+FOSL.US,D,20230111,000000,5.14,5.565,4.96,5.47,678257,0
+FOSL.US,D,20230112,000000,5.5,5.68,5.48,5.59,500006,0
+FOSL.US,D,20230113,000000,5.54,5.885,5.53,5.82,490970,0
+FOSL.US,D,20230117,000000,5.83,5.83,5.54,5.61,261589,0
+FOSL.US,D,20230118,000000,5.61,5.91,5.34,5.37,273312,0
+FOSL.US,D,20230119,000000,5.28,5.31,5.13,5.2,253758,0
+FOSL.US,D,20230120,000000,5.3,5.6,5.3,5.5,452136,0
+FOSL.US,D,20230123,000000,5.51,5.735,5.405,5.71,213896,0
+FOSL.US,D,20230124,000000,5.67,5.68,5.43,5.47,186310,0
+FOSL.US,D,20230125,000000,5.5,5.74,5.49,5.69,464591,0
+FOSL.US,D,20230126,000000,5.73,5.84,5.51,5.6,332228,0
+FOSL.US,D,20230127,000000,5.57,5.66,5.5,5.5,494625,0
+FOSL.US,D,20230130,000000,5.5,5.63,5.5,5.51,279107,0
+FOSL.US,D,20230131,000000,5.5,5.89,5.5,5.68,548594,0
+FOSL.US,D,20230201,000000,5.66,5.915,5.525,5.8,617969,0
+FOSL.US,D,20230202,000000,6.02,6.08,5.7,5.81,404525,0
+FOSL.US,D,20230203,000000,5.66,5.87,5.56,5.64,323054,0
+FOSL.US,D,20230206,000000,5.58,5.61,5.405,5.45,569661,0
+FOSL.US,D,20230207,000000,5.5,5.5,5.25,5.43,378599,0
+FOSL.US,D,20230208,000000,5.31,5.36,4.53,4.59,775434,0
+FOSL.US,D,20230209,000000,4.75,4.98,4.49,4.5,693175,0
+FOSL.US,D,20230210,000000,4.46,4.511,4.32,4.47,348383,0
+FOSL.US,D,20230213,000000,4.46,4.645,4.375,4.6,342464,0
+FOSL.US,D,20230214,000000,4.56,4.845,4.42,4.72,313367,0
+FOSL.US,D,20230215,000000,4.66,4.79,4.625,4.76,236491,0
+FOSL.US,D,20230216,000000,4.66,4.71,4.39,4.4,362458,0
+FOSL.US,D,20230217,000000,4.43,4.4986,4.315,4.4,929929,0
+FOSL.US,D,20230221,000000,4.36,4.42,4.3,4.3,347344,0
+FOSL.US,D,20230222,000000,4.31,4.4,4.21,4.32,368296,0
+FOSL.US,D,20230223,000000,4.35,4.41,4.18,4.24,309832,0
+FOSL.US,D,20230224,000000,4.19,4.3056,4.11,4.25,361613,0
+FOSL.US,D,20230227,000000,4.31,4.33,4.18,4.27,195849,0
+FOSL.US,D,20230228,000000,4.26,4.405,4.26,4.33,309892,0
+FOSL.US,D,20230301,000000,4.31,4.44,4.3,4.32,290676,0
+FOSL.US,D,20230302,000000,4.27,4.505,4.205,4.45,279170,0
+FOSL.US,D,20230303,000000,4.45,4.6,4.42,4.57,375422,0
+FOSL.US,D,20230306,000000,4.56,4.5985,4.285,4.29,535929,0
+FOSL.US,D,20230307,000000,4.31,4.395,4.24,4.25,493392,0
+FOSL.US,D,20230308,000000,4.25,4.305,4.1,4.12,660879,0
+FOSL.US,D,20230309,000000,4.14,4.14,3.57,3.68,794750,0
+FOSL.US,D,20230310,000000,3.73,3.745,3.52,3.56,757777,0
+FOSL.US,D,20230313,000000,3.5,3.755,3.45,3.6,696387,0
+FOSL.US,D,20230314,000000,3.76,3.76,3.39,3.44,818425,0
+FOSL.US,D,20230315,000000,3.37,3.44,3.315,3.42,636126,0
+FOSL.US,D,20230316,000000,3.35,3.44,3.29,3.29,484654,0
+FOSL.US,D,20230317,000000,3.25,3.3261,3.14,3.21,1119576,0
+FOSL.US,D,20230320,000000,3.25,3.28,3.14,3.19,402355,0
+FOSL.US,D,20230321,000000,3.29,3.4,3.24,3.31,336983,0
+FOSL.US,D,20230322,000000,3.3,3.305,3.16,3.16,384840,0
+FOSL.US,D,20230323,000000,3.22,3.3,3.06,3.09,511405,0
+FOSL.US,D,20230324,000000,3.06,3.105,3.02,3.05,495688,0
+FOSL.US,D,20230327,000000,3.11,3.11,2.96,3.01,669772,0
+FOSL.US,D,20230328,000000,3.01,3.19,3,3.01,456290,0
+FOSL.US,D,20230329,000000,3.13,3.22,3.065,3.18,607925,0
+FOSL.US,D,20230330,000000,3.22,3.28,3.14,3.15,260053,0
+FOSL.US,D,20230331,000000,3.17,3.26,3.16,3.2,498867,0
+FOSL.US,D,20230403,000000,3.2,3.38,3.19,3.25,300332,0
+FOSL.US,D,20230404,000000,3.22,3.28,3.1,3.27,471659,0
+FOSL.US,D,20230405,000000,3.24,3.24,3.105,3.15,774869,0
+FOSL.US,D,20230406,000000,3.13,3.28,3.1,3.19,440204,0
+FOSL.US,D,20230410,000000,3.17,3.325,3.17,3.26,563655,0
+FOSL.US,D,20230411,000000,3.27,3.32,3.25,3.32,224566,0
+FOSL.US,D,20230412,000000,3.36,3.37,3.11,3.12,333595,0
+FOSL.US,D,20230413,000000,3.14,3.235,3.115,3.21,285955,0
+FOSL.US,D,20230414,000000,3.2,3.295,3.145,3.18,247444,0
+FOSL.US,D,20230417,000000,3.18,3.33,3.14,3.32,491317,0
+FOSL.US,D,20230418,000000,3.33,3.46,3.22,3.45,1173375,0
+FOSL.US,D,20230419,000000,3.43,3.65,3.43,3.6,750469,0
+FOSL.US,D,20230420,000000,3.54,3.59,3.46,3.5,725215,0
+FOSL.US,D,20230421,000000,3.48,3.61,3.445,3.57,427772,0
+FOSL.US,D,20230424,000000,3.57,3.57,3.44,3.52,284759,0
+FOSL.US,D,20230425,000000,3.46,3.5108,3.41,3.41,333792,0
+FOSL.US,D,20230426,000000,3.38,3.445,3.285,3.31,340861,0
+FOSL.US,D,20230427,000000,3.35,3.39,3.3,3.36,190223,0
+FOSL.US,D,20230428,000000,3.33,3.445,3.33,3.36,232777,0
+FOSL.US,D,20230501,000000,3.35,3.425,3.275,3.3,266064,0
+FOSL.US,D,20230502,000000,3.27,3.32,3.195,3.3,325004,0
+FOSL.US,D,20230503,000000,3.31,3.41,3.27,3.28,175241,0
+FOSL.US,D,20230504,000000,3.24,3.25,3,3.08,403470,0
+FOSL.US,D,20230505,000000,3.16,3.21,3.13,3.2,242040,0
+FOSL.US,D,20230508,000000,3.19,3.2,3.125,3.15,171086,0
+FOSL.US,D,20230509,000000,3.12,3.235,3.06,3.16,391440,0
+FOSL.US,D,20230510,000000,3.22,3.27,3.17,3.22,228649,0
+FOSL.US,D,20230511,000000,3.16,3.3,2.78,2.87,667744,0
+FOSL.US,D,20230512,000000,2.9,2.9,2.61,2.62,637814,0
+FOSL.US,D,20230515,000000,2.62,2.65,2.07,2.14,4682083,0
+FOSL.US,D,20230516,000000,2.15,2.23,1.92,1.94,3623620,0
+FOSL.US,D,20230517,000000,1.96,2.125,1.89,2.05,1651643,0
+FOSL.US,D,20230518,000000,2.08,2.21,2.03,2.13,1300584,0
+FOSL.US,D,20230519,000000,2.13,2.16,1.99,2.03,1173577,0
+FOSL.US,D,20230522,000000,2.04,2.17,2.025,2.09,915875,0
+FOSL.US,D,20230523,000000,2.1,2.34,2.09,2.3,1035861,0
+FOSL.US,D,20230524,000000,2.3,2.34,2.17,2.19,1002446,0
+FOSL.US,D,20230525,000000,2.18,2.3202,2.18,2.29,908040,0
+FOSL.US,D,20230526,000000,2.27,2.35,2.26,2.29,760185,0
+FOSL.US,D,20230530,000000,2.33,2.33,2.11,2.17,730020,0
+FOSL.US,D,20230531,000000,2.17,2.18,1.985,2.03,1171721,0
+FOSL.US,D,20230601,000000,2.02,2.16,1.99,2.13,926898,0
+FOSL.US,D,20230602,000000,2.14,2.3,2.135,2.3,594613,0
+FOSL.US,D,20230605,000000,2.26,2.29,2.15,2.17,604139,0
+FOSL.US,D,20230606,000000,2.17,2.385,2.15,2.35,804056,0
+FOSL.US,D,20230607,000000,2.34,2.55,2.335,2.54,1035107,0
+FOSL.US,D,20230608,000000,2.54,2.6,2.35,2.48,840710,0
+FOSL.US,D,20230609,000000,2.46,2.46,2.28,2.3,376855,0
+FOSL.US,D,20230612,000000,2.29,2.39,2.25,2.31,295270,0
+FOSL.US,D,20230613,000000,2.32,2.408,2.3,2.35,823937,0
+FOSL.US,D,20230614,000000,2.37,2.44,2.27,2.28,352113,0
+FOSL.US,D,20230615,000000,2.25,2.31,2.21,2.28,661524,0
+FOSL.US,D,20230616,000000,2.32,2.35,2.205,2.34,1654703,0
+FOSL.US,D,20230620,000000,2.3,2.44,2.3,2.4,453307,0
+FOSL.US,D,20230621,000000,2.4,2.52,2.34,2.45,474687,0
+FOSL.US,D,20230622,000000,2.45,2.46,2.31,2.43,270081,0
+FOSL.US,D,20230623,000000,2.36,2.52,2.31,2.5,852282,0
+FOSL.US,D,20230626,000000,2.485,2.565,2.42,2.43,495080,0
+FOSL.US,D,20230627,000000,2.45,2.54,2.41,2.54,283772,0
+FOSL.US,D,20230628,000000,2.5,2.5,2.44,2.49,266652,0
+FOSL.US,D,20230629,000000,2.49,2.56,2.47,2.56,466772,0
+FOSL.US,D,20230630,000000,2.57,2.59,2.475,2.57,533678,0
+FOSL.US,D,20230703,000000,2.59,2.8,2.54,2.79,311036,0
+FOSL.US,D,20230705,000000,2.74,2.75,2.605,2.66,421092,0
+FOSL.US,D,20230706,000000,2.61,2.62,2.52,2.6,448260,0
+FOSL.US,D,20230707,000000,2.63,2.68,2.585,2.65,279357,0
+FOSL.US,D,20230710,000000,2.63,2.7,2.6,2.7,328107,0
+FOSL.US,D,20230711,000000,2.7,2.8,2.6325,2.64,1031565,0
+FOSL.US,D,20230712,000000,2.72,2.73,2.64,2.65,265001,0
+FOSL.US,D,20230713,000000,2.65,2.69,2.555,2.64,526307,0
+FOSL.US,D,20230714,000000,2.66,2.69,2.605,2.69,409728,0
+FOSL.US,D,20230717,000000,2.69,2.695,2.575,2.67,307712,0
+FOSL.US,D,20230718,000000,2.68,2.6925,2.54,2.56,289253,0
+FOSL.US,D,20230719,000000,2.55,2.6122,2.54,2.56,117604,0
+FOSL.US,D,20230720,000000,2.57,2.57,2.495,2.54,167428,0
+FOSL.US,D,20230721,000000,2.57,2.76,2.55,2.71,674791,0
+FOSL.US,D,20230724,000000,2.72,2.92,2.7,2.87,331479,0
+FOSL.US,D,20230725,000000,2.84,2.865,2.68,2.71,182545,0
+FOSL.US,D,20230726,000000,2.71,2.77,2.69,2.76,151676,0
+FOSL.US,D,20230727,000000,2.74,2.84,2.67,2.69,276768,0
+FOSL.US,D,20230728,000000,2.72,2.81,2.7,2.78,187098,0
+FOSL.US,D,20230731,000000,2.77,2.82,2.77,2.78,208887,0
+FOSL.US,D,20230801,000000,2.75,2.77,2.64,2.72,289208,0
+FOSL.US,D,20230802,000000,2.7,2.71,2.61,2.62,172489,0
+FOSL.US,D,20230803,000000,2.61,2.7,2.6001,2.68,152076,0
+FOSL.US,D,20230804,000000,2.69,2.7,2.56,2.57,225914,0
+FOSL.US,D,20230807,000000,2.57,2.66,2.53,2.65,211266,0
+FOSL.US,D,20230808,000000,2.63,2.63,2.41,2.51,319435,0
+FOSL.US,D,20230809,000000,2.48,2.53,2.3,2.41,475113,0
+FOSL.US,D,20230810,000000,2.12,2.26,1.9,2.25,1833357,0
+FOSL.US,D,20230811,000000,2.18,2.222,1.965,2.13,758385,0
+FOSL.US,D,20230814,000000,2.13,2.13,2,2.1,494881,0
+FOSL.US,D,20230815,000000,2.05,2.09,1.98,2,474145,0
+FOSL.US,D,20230816,000000,2.02,2.11,1.99,1.99,394991,0
+FOSL.US,D,20230817,000000,1.97,2.06,1.96,2,326469,0
+FOSL.US,D,20230818,000000,1.99,2.03,1.97,2,243412,0
+FOSL.US,D,20230821,000000,1.97,2.11,1.95,2.09,1058482,0
+FOSL.US,D,20230822,000000,2.11,2.12,2.05,2.09,423226,0
+FOSL.US,D,20230823,000000,2.1,2.13,2.05,2.09,555642,0
+FOSL.US,D,20230824,000000,2.1,2.1398,1.99,2,224374,0
+FOSL.US,D,20230825,000000,2,2.06,1.99,2.02,287399,0
+FOSL.US,D,20230828,000000,2.03,2.0899,1.98,1.99,282171,0
+FOSL.US,D,20230829,000000,1.99,2.14,1.99,2.09,411714,0
+FOSL.US,D,20230830,000000,2.08,2.15,2.0445,2.13,358753,0
+FOSL.US,D,20230831,000000,2.16,2.16,2.06,2.12,344404,0
+FOSL.US,D,20230901,000000,2.15,2.29,2.15,2.19,299780,0
+FOSL.US,D,20230905,000000,2.19,2.19,2.07,2.12,242187,0
+FOSL.US,D,20230906,000000,2.1,2.12,2.05,2.05,222837,0
+FOSL.US,D,20230907,000000,2.06,2.1,2.005,2.08,307943,0
+FOSL.US,D,20230908,000000,2.06,2.1,2.02,2.06,358449,0
+FOSL.US,D,20230911,000000,2.09,2.095,1.99,2.05,283074,0
+FOSL.US,D,20230912,000000,2.05,2.23,2.02,2.2,369202,0
+FOSL.US,D,20230913,000000,2.2,2.25,2.15,2.22,263547,0
+FOSL.US,D,20230914,000000,2.23,2.281,2.22,2.26,219117,0
+FOSL.US,D,20230915,000000,2.26,2.301,2.16,2.19,382532,0
+FOSL.US,D,20230918,000000,2.18,2.19,2.13,2.14,288018,0
+FOSL.US,D,20230919,000000,2.15,2.17,2.04,2.14,248884,0
+FOSL.US,D,20230920,000000,2.17,2.2,2.045,2.07,273572,0
+FOSL.US,D,20230921,000000,2.04,2.11,2.03,2.08,225549,0
+FOSL.US,D,20230922,000000,2.09,2.11,2,2,164949,0
+FOSL.US,D,20230925,000000,1.98,2.07,1.97,2.05,234700,0
+FOSL.US,D,20230926,000000,2.04,2.055,1.96,1.97,246945,0
+FOSL.US,D,20230927,000000,1.97,2.01,1.905,1.93,208035,0
+FOSL.US,D,20230928,000000,1.92,2.03,1.9,2.02,294881,0
+FOSL.US,D,20230929,000000,2.03,2.11,2.01,2.06,317405,0
+FOSL.US,D,20231002,000000,2.04,2.04,1.95,1.99,239992,0
+FOSL.US,D,20231003,000000,1.99,1.99,1.9,1.91,244048,0
+FOSL.US,D,20231004,000000,1.93,1.9433,1.82,1.84,504503,0
+FOSL.US,D,20231005,000000,1.83,1.8751,1.67,1.78,599692,0
+FOSL.US,D,20231006,000000,1.78,1.78,1.69,1.705,503449,0
+FOSL.US,D,20231009,000000,1.7,1.83,1.66,1.82,516046,0
+FOSL.US,D,20231010,000000,1.83,1.92,1.775,1.8,239387,0
+FOSL.US,D,20231011,000000,1.82,1.88,1.76,1.85,177833,0
+FOSL.US,D,20231012,000000,1.84,1.85,1.71,1.72,263264,0
+FOSL.US,D,20231013,000000,1.73,1.73,1.61,1.67,492378,0
+FOSL.US,D,20231016,000000,1.73,1.74,1.62,1.62,357176,0
+FOSL.US,D,20231017,000000,1.62,1.84,1.62,1.81,403304,0
+FOSL.US,D,20231018,000000,1.8,1.85,1.76,1.78,313928,0
+FOSL.US,D,20231019,000000,1.75,1.77,1.64,1.64,278955,0
+FOSL.US,D,20231020,000000,1.66,1.79,1.635,1.76,531504,0
+FOSL.US,D,20231023,000000,1.76,1.8,1.66,1.67,361526,0
+FOSL.US,D,20231024,000000,1.69,1.74,1.63,1.635,331694,0
+FOSL.US,D,20231025,000000,1.64,1.66,1.59,1.62,287733,0
+FOSL.US,D,20231026,000000,1.6,1.64,1.565,1.6,327997,0
+FOSL.US,D,20231027,000000,1.58,1.605,1.5,1.52,532961,0
+FOSL.US,D,20231030,000000,1.51,1.58,1.5,1.54,356633,0
+FOSL.US,D,20231031,000000,1.55,1.6,1.5,1.56,402204,0
+FOSL.US,D,20231101,000000,1.55,1.58,1.43,1.44,427294,0
+FOSL.US,D,20231102,000000,1.51,1.5701,1.49,1.54,557321,0
+FOSL.US,D,20231103,000000,1.62,1.83,1.59,1.795,562805,0
+FOSL.US,D,20231106,000000,1.8,1.83,1.77,1.78,284113,0
+FOSL.US,D,20231107,000000,1.8,1.83,1.76,1.78,155078,0
+FOSL.US,D,20231108,000000,1.77,1.8,1.7,1.73,214149,0
+FOSL.US,D,20231109,000000,1.5,1.63,1.1,1.17,1436759,0
+FOSL.US,D,20231110,000000,1.26,1.4,1.21,1.33,1634048,0
+FOSL.US,D,20231113,000000,1.31,1.313,1.14,1.15,721840,0
+FOSL.US,D,20231114,000000,1.18,1.2,1.1201,1.145,735541,0
+FOSL.US,D,20231115,000000,1.18,1.35,1.16,1.27,726867,0
+FOSL.US,D,20231116,000000,1.29,1.29,1.16,1.18,471540,0
+FOSL.US,D,20231117,000000,1.21,1.26,1.13,1.15,966527,0
+FOSL.US,D,20231120,000000,1.18,1.22,1.14,1.17,746970,0
+FOSL.US,D,20231121,000000,1.18,1.18,1.13,1.14,518040,0
+FOSL.US,D,20231122,000000,1.16,1.18,1.13,1.16,507070,0
+FOSL.US,D,20231124,000000,1.17,1.25,1.17,1.19,262710,0
+FOSL.US,D,20231127,000000,1.19,1.19,1.12,1.12,514566,0
+FOSL.US,D,20231128,000000,1.12,1.16,1.08,1.1,529325,0
+FOSL.US,D,20231129,000000,1.1,1.25,1.09,1.13,664286,0
+FOSL.US,D,20231130,000000,1.17,1.175,1.08,1.1,602705,0
+FOSL.US,D,20231201,000000,1.1,1.17,1.0701,1.12,861842,0
+FOSL.US,D,20231204,000000,1.1,1.2,1.1,1.14,1067162,0
+FOSL.US,D,20231205,000000,1.12,1.14,1.085,1.09,776544,0
+FOSL.US,D,20231206,000000,1.13,1.17,1.1,1.13,786556,0
+FOSL.US,D,20231207,000000,1.13,1.41,1.13,1.31,2401247,0
+FOSL.US,D,20231208,000000,1.27,1.34,1.26,1.28,704679,0
+FOSL.US,D,20231211,000000,1.28,1.3,1.22,1.22,341441,0
+FOSL.US,D,20231212,000000,1.24,1.24,1.19,1.21,392159,0
+FOSL.US,D,20231213,000000,1.22,1.32,1.18,1.29,788388,0
+FOSL.US,D,20231214,000000,1.31,1.525,1.31,1.46,1065573,0
+FOSL.US,D,20231215,000000,1.47,1.47,1.35,1.44,3139573,0
+FOSL.US,D,20231218,000000,1.43,1.56,1.38,1.42,858266,0
+FOSL.US,D,20231219,000000,1.42,1.55,1.4,1.52,589372,0
+FOSL.US,D,20231220,000000,1.52,1.58,1.45,1.47,510192,0
+FOSL.US,D,20231221,000000,1.51,1.55,1.46,1.53,406446,0
+FOSL.US,D,20231222,000000,1.56,1.61,1.49,1.51,591020,0
+FOSL.US,D,20231226,000000,1.53,1.6,1.51,1.52,1020183,0
+FOSL.US,D,20231227,000000,1.52,1.58,1.45,1.53,892964,0
+FOSL.US,D,20231228,000000,1.46,1.555,1.46,1.51,747092,0
+FOSL.US,D,20231229,000000,1.49,1.52,1.405,1.46,756549,0
+FOSL.US,D,20240102,000000,1.43,1.65,1.43,1.51,704830,0
+FOSL.US,D,20240103,000000,1.51,1.51,1.43,1.45,369501,0
+FOSL.US,D,20240104,000000,1.45,1.46,1.35,1.41,806698,0
+FOSL.US,D,20240105,000000,1.42,1.56,1.41,1.45,882795,0
+FOSL.US,D,20240108,000000,1.45,1.505,1.4293,1.49,440809,0
+FOSL.US,D,20240109,000000,1.48,1.48,1.405,1.42,316065,0
+FOSL.US,D,20240110,000000,1.43,1.455,1.39,1.39,341493,0
+FOSL.US,D,20240111,000000,1.39,1.4,1.31,1.34,474593,0
+FOSL.US,D,20240112,000000,1.34,1.37,1.29,1.31,402816,0
+FOSL.US,D,20240116,000000,1.3,1.325,1.275,1.3,295045,0
+FOSL.US,D,20240117,000000,1.29,1.3888,1.2701,1.34,557572,0
+FOSL.US,D,20240118,000000,1.37,1.38,1.22,1.25,588307,0
+FOSL.US,D,20240119,000000,1.27,1.2796,1.17,1.24,303286,0
+FOSL.US,D,20240122,000000,1.23,1.32,1.23,1.28,171402,0
+FOSL.US,D,20240123,000000,1.32,1.36,1.29,1.32,185160,0
+FOSL.US,D,20240124,000000,1.35,1.39,1.26,1.29,189961,0
+FOSL.US,D,20240125,000000,1.33,1.33,1.24,1.27,161372,0
+FOSL.US,D,20240126,000000,1.29,1.29,1.19,1.21,537607,0
+FOSL.US,D,20240129,000000,1.19,1.2095,1.14,1.2,479652,0
+FOSL.US,D,20240130,000000,1.19,1.22,1.155,1.2,618664,0
+FOSL.US,D,20240131,000000,1.2,1.2,1.14,1.16,845914,0
+FOSL.US,D,20240201,000000,1.18,1.2,1.09,1.105,594689,0
+FOSL.US,D,20240202,000000,1.11,1.13,1.09,1.11,484087,0
+FOSL.US,D,20240205,000000,1.1,1.12,1.02,1.08,711972,0
+FOSL.US,D,20240206,000000,1.07,1.1,1.05,1.07,343459,0
+FOSL.US,D,20240207,000000,1.09,1.09,1.041,1.07,372127,0
+FOSL.US,D,20240208,000000,1.07,1.1,1.05,1.07,347157,0
+FOSL.US,D,20240209,000000,1.07,1.11,1.07,1.1,453692,0
+FOSL.US,D,20240212,000000,1.1,1.1793,1.095,1.11,633893,0
+FOSL.US,D,20240213,000000,1.08,1.0947,1.04,1.05,444957,0
+FOSL.US,D,20240214,000000,1.06,1.06,1.035,1.06,304627,0
+FOSL.US,D,20240215,000000,1.07,1.11,1.0401,1.1,491013,0
+FOSL.US,D,20240216,000000,1.1,1.1487,1.03,1.04,657854,0
+FOSL.US,D,20240220,000000,1.06,1.08,1.03,1.05,485047,0
+FOSL.US,D,20240221,000000,1.06,1.24,1.06,1.13,900023,0
+FOSL.US,D,20240222,000000,1.18,1.25,1.13,1.18,454482,0
+FOSL.US,D,20240223,000000,1.16,1.18,1.07,1.08,456282,0
+FOSL.US,D,20240226,000000,1.08,1.1,1.06,1.07,278839,0
+FOSL.US,D,20240227,000000,1.09,1.11,1.07,1.08,222305,0
+FOSL.US,D,20240228,000000,1.08,1.099,1.04,1.05,436041,0
+FOSL.US,D,20240229,000000,1.06,1.1,1.05,1.06,261607,0
+FOSL.US,D,20240301,000000,1.04,1.06,1.02,1.03,656222,0
+FOSL.US,D,20240304,000000,1.04,1.05,1,1,896110,0
+FOSL.US,D,20240305,000000,1.02,1.028,0.8949,0.9913,1477837,0
+FOSL.US,D,20240306,000000,1.01,1.01,0.93005,0.9602,533710,0
+FOSL.US,D,20240307,000000,0.9716,0.9899,0.9,0.9328,794928,0
+FOSL.US,D,20240308,000000,0.92,0.9493,0.9,0.915,529191,0
+FOSL.US,D,20240311,000000,0.9206,0.956,0.89,0.91,824198,0
+FOSL.US,D,20240312,000000,0.93,0.9499,0.8518,0.8576,1239481,0
+FOSL.US,D,20240313,000000,0.8984,0.9032,0.811,0.8664,1591175,0
+FOSL.US,D,20240314,000000,0.82,0.9,0.785,0.81,1662354,0
+FOSL.US,D,20240315,000000,0.822,0.919,0.7803,0.87,7053381,0
+FOSL.US,D,20240318,000000,0.902,0.91,0.8115,0.8544,964655,0
+FOSL.US,D,20240319,000000,0.8544,0.935,0.8489,0.93,1129209,0
+FOSL.US,D,20240320,000000,0.93,1.07,0.9055,1.01,1148453,0
+FOSL.US,D,20240321,000000,1.04,1.04,0.924,0.9551,1328404,0
+FOSL.US,D,20240322,000000,0.93,0.9651,0.87825,0.8822,837329,0
+FOSL.US,D,20240325,000000,0.89,0.9068,0.8316,0.9,1091508,0
+FOSL.US,D,20240326,000000,0.8907,0.92,0.868,0.8893,680859,0
+FOSL.US,D,20240327,000000,0.8762,0.9853,0.87015,0.9741,513597,0
+FOSL.US,D,20240328,000000,0.9741,1.05,0.956,1.02,437040,0
+FOSL.US,D,20240401,000000,1.02,1.06,1.01,1.055,711638,0
+FOSL.US,D,20240402,000000,1.04,1.08,0.9701,1.02,453687,0
+FOSL.US,D,20240403,000000,1.02,1.02,0.9501,0.9634,362450,0
+FOSL.US,D,20240404,000000,0.968,0.989641,0.91,0.94,422495,0
+FOSL.US,D,20240405,000000,0.9267,0.974,0.9201,0.9506,240114,0
+FOSL.US,D,20240408,000000,0.95,0.9949,0.9211,0.99,281727,0
+FOSL.US,D,20240409,000000,0.99,1.03,0.9501,1.01,225338,0
+FOSL.US,D,20240410,000000,0.98,1.04,0.93,0.96,432088,0
+FOSL.US,D,20240411,000000,0.96,0.9848,0.93,0.9461,311979,0
+FOSL.US,D,20240412,000000,0.9428,0.95,0.8789,0.8973,291780,0
+FOSL.US,D,20240415,000000,0.91,0.9484,0.8202,0.8298,477406,0
+FOSL.US,D,20240416,000000,0.84,0.8795,0.781,0.8021,583856,0
+FOSL.US,D,20240417,000000,0.8189,0.83,0.761,0.7796,688142,0
+FOSL.US,D,20240418,000000,0.7796,0.8116,0.762,0.7798,625177,0
+FOSL.US,D,20240419,000000,0.8,0.8649,0.78314,0.8539,371347,0
+FOSL.US,D,20240422,000000,0.86,0.86,0.8163,0.8486,356743,0
+FOSL.US,D,20240423,000000,0.8415,0.8595,0.8206,0.8365,458379,0
+FOSL.US,D,20240424,000000,0.8365,0.8365,0.8047,0.8079,254726,0
+FOSL.US,D,20240425,000000,0.788,0.81,0.75854,0.7888,630465,0
+FOSL.US,D,20240426,000000,0.8,0.816616,0.79,0.791,189146,0
+FOSL.US,D,20240429,000000,0.791,0.812034,0.7754,0.7795,447406,0
+FOSL.US,D,20240430,000000,0.7718,0.8001,0.75,0.7778,1215719,0
+FOSL.US,D,20240501,000000,0.7633,0.8244,0.7625,0.8019,940345,0
+FOSL.US,D,20240502,000000,0.82,0.9155,0.8,0.9036,575247,0
+FOSL.US,D,20240503,000000,0.9,1.03,0.8677,1.01,1083248,0
+FOSL.US,D,20240506,000000,1.01,1.03,0.98,1.01,483433,0
+FOSL.US,D,20240507,000000,0.99,1.01,0.96,0.9672,375848,0
+FOSL.US,D,20240508,000000,0.97,0.9862,0.89,0.97,558247,0
+FOSL.US,D,20240509,000000,0.96,0.9697,0.91,0.9218,350002,0
+FOSL.US,D,20240510,000000,0.9218,1.03,0.901,0.9672,426132,0
+FOSL.US,D,20240513,000000,0.96,1.0772,0.96,1.03,918718,0
+FOSL.US,D,20240514,000000,1.1,1.25,1.09,1.22,2757931,0
+FOSL.US,D,20240515,000000,1.22,1.29,1.11,1.13,815911,0
+FOSL.US,D,20240516,000000,1.16,1.26,1.108,1.245,735674,0
+FOSL.US,D,20240517,000000,1.25,1.39,1.23,1.31,1314822,0
+FOSL.US,D,20240520,000000,1.32,1.54,1.3,1.45,1741710,0
+FOSL.US,D,20240521,000000,1.41,1.5,1.385,1.41,494718,0
+FOSL.US,D,20240522,000000,1.39,1.48,1.37,1.43,283007,0
+FOSL.US,D,20240523,000000,1.37,1.38,1.26,1.275,661354,0
+FOSL.US,D,20240524,000000,1.3,1.37,1.29,1.305,233875,0
+FOSL.US,D,20240528,000000,1.28,1.41,1.25,1.38,805794,0
+FOSL.US,D,20240529,000000,1.35,1.365,1.25,1.26,379684,0
+FOSL.US,D,20240530,000000,1.28,1.29,1.2,1.22,511631,0
+FOSL.US,D,20240531,000000,1.26,1.26,1.165,1.2,653939,0
+FOSL.US,D,20240603,000000,1.25,1.32,1.22,1.24,405091,0
+FOSL.US,D,20240604,000000,1.23,1.25,1.15,1.2,453256,0
+FOSL.US,D,20240605,000000,1.2,1.23,1.17,1.21,314167,0
+FOSL.US,D,20240606,000000,1.19,1.225,1.17,1.19,413619,0
+FOSL.US,D,20240607,000000,1.2,1.24,1.17,1.22,262803,0
+FOSL.US,D,20240610,000000,1.22,1.48,1.205,1.4,885996,0
+FOSL.US,D,20240611,000000,1.41,1.54,1.35,1.43,959345,0
+FOSL.US,D,20240612,000000,1.46,1.505,1.33,1.36,417587,0
+FOSL.US,D,20240613,000000,1.38,1.53,1.3,1.49,794230,0
+FOSL.US,D,20240614,000000,1.48,1.51,1.4,1.45,297223,0
+FOSL.US,D,20240617,000000,1.43,1.445,1.355,1.435,245238,0
+FOSL.US,D,20240618,000000,1.42,1.64,1.38,1.56,1093039,0
+FOSL.US,D,20240620,000000,1.58,1.74,1.41,1.43,916153,0
+FOSL.US,D,20240621,000000,1.42,1.5,1.4,1.48,650554,0
+FOSL.US,D,20240624,000000,1.51,1.65,1.5,1.6,602874,0
+FOSL.US,D,20240625,000000,1.63,1.63,1.51,1.57,795760,0
+FOSL.US,D,20240626,000000,1.59,1.695,1.5,1.5,729995,0
+FOSL.US,D,20240627,000000,1.5,1.56,1.38,1.5,758743,0
+FOSL.US,D,20240628,000000,1.52,1.55,1.31,1.44,6204962,0
+FOSL.US,D,20240701,000000,1.42,1.485,1.35,1.42,464973,0
+FOSL.US,D,20240702,000000,1.43,1.43,1.335,1.35,583035,0
+FOSL.US,D,20240703,000000,1.35,1.4,1.32,1.37,132238,0
+FOSL.US,D,20240705,000000,1.36,1.37,1.3,1.34,378216,0
+FOSL.US,D,20240708,000000,1.34,1.39,1.315,1.35,426338,0
+FOSL.US,D,20240709,000000,1.37,1.38,1.255,1.32,403304,0
+FOSL.US,D,20240710,000000,1.34,1.345,1.215,1.24,596172,0
+FOSL.US,D,20240711,000000,1.24,1.42,1.24,1.42,534940,0
+FOSL.US,D,20240712,000000,1.41,1.43,1.33,1.38,396861,0
+FOSL.US,D,20240715,000000,1.39,1.39,1.3,1.3,467637,0
+FOSL.US,D,20240716,000000,1.31,1.44,1.31,1.43,614095,0
+FOSL.US,D,20240717,000000,1.4,1.47,1.3,1.3,522035,0
+FOSL.US,D,20240718,000000,1.3,1.33,1.21,1.23,350946,0
+FOSL.US,D,20240719,000000,1.23,1.27,1.212,1.255,164162,0
+FOSL.US,D,20240722,000000,1.29,1.31,1.175,1.3,422337,0
+FOSL.US,D,20240723,000000,1.29,1.31,1.26,1.3,151463,0
+FOSL.US,D,20240724,000000,1.28,1.295,1.185,1.23,380241,0
+FOSL.US,D,20240725,000000,1.2,1.24,1.14,1.19,448907,0
+FOSL.US,D,20240726,000000,1.23,1.29,1.2105,1.285,551584,0
+FOSL.US,D,20240729,000000,1.28,1.36,1.26,1.29,266632,0
+FOSL.US,D,20240730,000000,1.29,1.2909,1.23,1.24,124178,0
+FOSL.US,D,20240731,000000,1.24,1.26,1.2,1.21,218542,0
+FOSL.US,D,20240801,000000,1.21,1.24,1.15,1.23,330856,0
+FOSL.US,D,20240802,000000,1.18,1.18,1.1,1.11,572798,0
+FOSL.US,D,20240805,000000,1,1.14,1,1.09,606752,0
+FOSL.US,D,20240806,000000,1.12,1.2,1.055,1.14,575532,0
+FOSL.US,D,20240807,000000,1.18,1.19,1.06,1.09,375106,0
+FOSL.US,D,20240808,000000,1.12,1.17,1.09,1.14,488484,0
+FOSL.US,D,20240809,000000,1.16,1.1696,1.07,1.11,565637,0
+FOSL.US,D,20240812,000000,1.12,1.135,1.055,1.06,220129,0
+FOSL.US,D,20240813,000000,1.07,1.08,1.06,1.08,156889,0
+FOSL.US,D,20240814,000000,1.09,1.09,1.06,1.07,137856,0
+FOSL.US,D,20240815,000000,1.07,1.11,1.06,1.07,172767,0
+FOSL.US,D,20240816,000000,1.06,1.08,1.06,1.07,148775,0
+FOSL.US,D,20240819,000000,1.06,1.2,1.0525,1.16,407296,0
+FOSL.US,D,20240820,000000,1.15,1.22,1.13,1.22,286920,0
+FOSL.US,D,20240821,000000,1.23,1.3,1.23,1.28,237904,0
+FOSL.US,D,20240822,000000,1.27,1.27,1.2,1.21,155791,0
+FOSL.US,D,20240823,000000,1.23,1.27,1.2,1.23,224577,0
+FOSL.US,D,20240826,000000,1.22,1.24,1.17,1.17,130705,0
+FOSL.US,D,20240827,000000,1.18,1.18,1.11,1.12,203744,0
+FOSL.US,D,20240828,000000,1.12,1.12,1.07,1.11,204836,0
+FOSL.US,D,20240829,000000,1.1,1.14,1.09,1.12,168952,0
+FOSL.US,D,20240830,000000,1.13,1.14,1.08,1.13,296380,0
+FOSL.US,D,20240903,000000,1.14,1.15,1.1,1.11,142737,0
+FOSL.US,D,20240904,000000,1.17,1.17,1.035,1.04,566311,0
+FOSL.US,D,20240905,000000,1.06,1.0738,1.01,1.02,650460,0
+FOSL.US,D,20240906,000000,1.03,1.11,1.01,1.06,331546,0
+FOSL.US,D,20240909,000000,1.06,1.06,1.01,1.02,165492,0
+FOSL.US,D,20240910,000000,1.03,1.03,0.97,1,205899,0
+FOSL.US,D,20240911,000000,0.9931,1.04,0.99,1.04,158744,0
+FOSL.US,D,20240912,000000,1.03,1.0349,0.9941,1.02,146824,0
+FOSL.US,D,20240913,000000,1.02,1.08,1.02,1.07,137404,0
+FOSL.US,D,20240916,000000,1.09,1.09,1.014,1.03,248865,0
+FOSL.US,D,20240917,000000,1.05,1.09,1.02,1.04,363527,0
+FOSL.US,D,20240918,000000,1.05,1.11,1.03,1.06,255662,0
+FOSL.US,D,20240919,000000,1.08,1.1,1.06,1.075,160028,0
+FOSL.US,D,20240920,000000,1.09,1.09,1,1.03,189317,0
+FOSL.US,D,20240923,000000,1.06,1.06,0.9802,1.01,425949,0
+FOSL.US,D,20240924,000000,1.03,1.1,0.995,1.1,398114,0
+FOSL.US,D,20240925,000000,1.08,1.09,1.02,1.04,335097,0
+FOSL.US,D,20240926,000000,1.04,1.12,1.04,1.12,368099,0
+FOSL.US,D,20240927,000000,1.12,1.26,1.12,1.24,541963,0
+FOSL.US,D,20240930,000000,1.24,1.28,1.14,1.17,500409,0
+FOSL.US,D,20241001,000000,1.18,1.28,1.1501,1.27,397238,0
+FOSL.US,D,20241002,000000,1.26,1.28,1.19,1.27,197900,0
+FOSL.US,D,20241003,000000,1.27,1.31,1.25,1.27,189775,0
+FOSL.US,D,20241004,000000,1.24,1.31,1.23,1.26,386705,0
+FOSL.US,D,20241007,000000,1.26,1.32,1.245,1.29,350540,0
+FOSL.US,D,20241008,000000,1.28,1.31,1.22,1.27,213599,0
+FOSL.US,D,20241009,000000,1.26,1.285,1.15,1.19,234558,0
+FOSL.US,D,20241010,000000,1.19,1.19,1.12,1.17,237586,0
+FOSL.US,D,20241011,000000,1.16,1.21,1.14,1.19,226503,0
+FOSL.US,D,20241014,000000,1.18,1.19,1.13,1.17,128128,0
+FOSL.US,D,20241015,000000,1.17,1.23,1.16,1.2,165948,0
+FOSL.US,D,20241016,000000,1.21,1.255,1.19,1.21,242779,0
+FOSL.US,D,20241017,000000,1.19,1.22,1.18,1.2,105899,0
+FOSL.US,D,20241018,000000,1.19,1.2,1.15,1.15,121821,0
+FOSL.US,D,20241021,000000,1.15,1.1602,1.1401,1.16,96422,0
+FOSL.US,D,20241022,000000,1.13,1.16,1.13,1.15,101581,0
+FOSL.US,D,20241023,000000,1.16,1.175,1.12,1.13,141056,0
+FOSL.US,D,20241024,000000,1.12,1.15,1.11,1.12,366556,0
+FOSL.US,D,20241025,000000,1.12,1.1398,1.1,1.13,116720,0
+FOSL.US,D,20241028,000000,1.14,1.16,1.1,1.11,247093,0
+FOSL.US,D,20241029,000000,1.12,1.19,1.095,1.17,471015,0
+FOSL.US,D,20241030,000000,1.15,1.279,1.137,1.27,322816,0
+FOSL.US,D,20241031,000000,1.24,1.29,1.22,1.27,337891,0
+FOSL.US,D,20241101,000000,1.27,1.32,1.21,1.28,659204,0
+FOSL.US,D,20241104,000000,1.29,1.37,1.28,1.315,889958,0
+FOSL.US,D,20241105,000000,1.3,1.4,1.3,1.39,395404,0
+FOSL.US,D,20241106,000000,1.39,1.4263,1.275,1.3,485714,0
+FOSL.US,D,20241107,000000,1.3,1.33,1.24,1.27,301724,0
+FOSL.US,D,20241108,000000,1.28,1.28,1.0006,1.16,1267713,0
+FOSL.US,D,20241111,000000,1.19,1.27,1.167,1.26,485786,0
+FOSL.US,D,20241112,000000,1.23,1.26,1.15,1.21,386240,0
+FOSL.US,D,20241113,000000,1.17,1.33,1.17,1.28,486503,0
+FOSL.US,D,20241114,000000,1.3,1.32,1.26,1.31,285378,0
+FOSL.US,D,20241115,000000,1.33,1.3566,1.25,1.3,395517,0
+FOSL.US,D,20241118,000000,1.27,1.32,1.2605,1.3,239322,0
+FOSL.US,D,20241119,000000,1.28,1.3,1.185,1.19,202047,0
+FOSL.US,D,20241120,000000,1.22,1.2551,1.15,1.2,240844,0
+FOSL.US,D,20241121,000000,1.18,1.193,1.02,1.15,469477,0
+FOSL.US,D,20241122,000000,1.16,1.17,1.1,1.17,218251,0
+FOSL.US,D,20241125,000000,1.18,1.33,1.1,1.29,659410,0
+FOSL.US,D,20241126,000000,1.28,1.42,1.23,1.42,773363,0
+FOSL.US,D,20241127,000000,1.4,1.55,1.37,1.49,1074082,0
+FOSL.US,D,20241129,000000,1.49,1.51,1.45,1.46,262992,0
+FOSL.US,D,20241202,000000,1.59,2.61,1.582,2.35,29600448,0
+FOSL.US,D,20241203,000000,2.3,2.3,2.02,2.11,2083382,0
+FOSL.US,D,20241204,000000,2.07,2.1,1.93,1.98,1399828,0
+FOSL.US,D,20241205,000000,1.97,2.02,1.91,1.94,1936037,0
+FOSL.US,D,20241206,000000,1.96,2.005,1.91,1.97,614450,0
+FOSL.US,D,20241209,000000,1.96,2.22,1.96,2.11,906292,0
+FOSL.US,D,20241210,000000,2.1,2.15,1.99,2.03,687848,0
+FOSL.US,D,20241211,000000,2.05,2.12,1.93,1.93,581596,0
+FOSL.US,D,20241212,000000,2,2.05,1.83,1.88,685402,0
+FOSL.US,D,20241213,000000,1.9,2.06,1.85,1.99,703548,0
+FOSL.US,D,20241216,000000,2.01,2.04,1.83,1.87,597824,0
+FOSL.US,D,20241217,000000,1.97,1.97,1.8108,1.85,432475,0
+FOSL.US,D,20241218,000000,1.84,2.01,1.77,1.82,657095,0
+FOSL.US,D,20241219,000000,1.8,1.85,1.64,1.77,681009,0
+FOSL.US,D,20241220,000000,1.78,1.85,1.73,1.85,833841,0
+FOSL.US,D,20241223,000000,1.85,1.87,1.695,1.71,346190,0
+FOSL.US,D,20241224,000000,1.71,1.855,1.6915,1.81,316173,0
+FOSL.US,D,20241226,000000,1.82,1.9,1.8,1.83,247791,0
+FOSL.US,D,20241227,000000,1.85,1.9162,1.785,1.89,321397,0
+FOSL.US,D,20241230,000000,1.86,1.86,1.73,1.77,478388,0
+FOSL.US,D,20241231,000000,1.78,1.86,1.64,1.67,610754,0
+FOSL.US,D,20250102,000000,1.64,1.86,1.64,1.76,444894,0
+FOSL.US,D,20250103,000000,1.75,1.97,1.73,1.88,1287266,0
+FOSL.US,D,20250106,000000,1.89,1.94,1.815,1.88,385933,0
+FOSL.US,D,20250107,000000,1.92,1.95,1.84,1.89,388497,0
+FOSL.US,D,20250108,000000,1.89,2.029,1.77,2.005,794733,0
+FOSL.US,D,20250110,000000,2.02,2.03,1.865,1.89,441787,0
+FOSL.US,D,20250113,000000,1.9,1.9,1.61,1.67,911680,0
+FOSL.US,D,20250114,000000,1.7,1.75,1.63,1.65,396105,0
+FOSL.US,D,20250115,000000,1.71,1.75,1.67,1.69,290937,0
+FOSL.US,D,20250116,000000,1.74,1.74,1.68,1.74,269357,0
+FOSL.US,D,20250117,000000,1.77,1.825,1.73,1.77,338663,0
+FOSL.US,D,20250121,000000,1.77,1.845,1.725,1.76,333035,0
+FOSL.US,D,20250122,000000,1.76,1.78,1.7,1.71,209117,0
+FOSL.US,D,20250123,000000,1.72,1.79,1.66,1.78,219084,0
+FOSL.US,D,20250124,000000,1.78,1.818,1.725,1.73,232770,0
+FOSL.US,D,20250127,000000,1.7,1.74,1.665,1.69,171072,0
+FOSL.US,D,20250128,000000,1.69,1.7,1.65,1.7,129537,0
+FOSL.US,D,20250129,000000,1.69,1.69,1.63,1.67,128256,0
+FOSL.US,D,20250130,000000,1.68,1.72,1.66,1.68,118935,0
+FOSL.US,D,20250131,000000,1.69,1.7,1.635,1.67,179979,0
+FOSL.US,D,20250203,000000,1.62,1.62,1.52,1.59,307163,0
+FOSL.US,D,20250204,000000,1.61,1.8,1.59,1.8,396483,0
+FOSL.US,D,20250205,000000,1.78,1.84,1.76,1.84,302443,0
+FOSL.US,D,20250206,000000,1.82,1.87,1.745,1.79,219668,0
+FOSL.US,D,20250207,000000,1.8,1.82,1.7347,1.75,177684,0
+FOSL.US,D,20250210,000000,1.77,1.8,1.73,1.74,279509,0
+FOSL.US,D,20250211,000000,1.71,1.74,1.6605,1.67,270802,0
+FOSL.US,D,20250212,000000,1.67,1.67,1.6,1.62,267508,0
+FOSL.US,D,20250213,000000,1.63,1.76,1.6221,1.73,262008,0
+FOSL.US,D,20250214,000000,1.75,1.765,1.66,1.73,172719,0
+FOSL.US,D,20250218,000000,1.73,1.8,1.7105,1.75,270588,0
+FOSL.US,D,20250219,000000,1.75,1.77,1.68,1.68,189716,0
+FOSL.US,D,20250220,000000,1.69,1.71,1.58,1.63,251862,0
+FOSL.US,D,20250221,000000,1.64,1.671,1.53,1.54,234209,0
+FOSL.US,D,20250224,000000,1.54,1.57,1.505,1.532,191790,0
+FOSL.US,D,20250225,000000,1.54,1.56,1.22,1.42,1189511,0
+FOSL.US,D,20250226,000000,1.43,1.6,1.43,1.48,391914,0
+FOSL.US,D,20250227,000000,1.49,1.53,1.41,1.5,239049,0
+FOSL.US,D,20250228,000000,1.48,1.57,1.48,1.52,187249,0
+FOSL.US,D,20250303,000000,1.55,1.55,1.37,1.37,237903,0
+FOSL.US,D,20250304,000000,1.36,1.3996,1.3,1.35,489486,0
+FOSL.US,D,20250305,000000,1.37,1.43,1.35,1.4,180643,0
+FOSL.US,D,20250306,000000,1.37,1.43,1.36,1.38,119765,0
+FOSL.US,D,20250307,000000,1.37,1.41,1.35,1.38,162550,0
+FOSL.US,D,20250310,000000,1.37,1.4089,1.2501,1.26,310851,0
+FOSL.US,D,20250311,000000,1.25,1.36,1.22,1.28,460476,0
+FOSL.US,D,20250312,000000,1.29,1.32,1.23,1.27,602077,0
+FOSL.US,D,20250313,000000,1.3,1.74,1.3,1.64,3528842,0
+FOSL.US,D,20250314,000000,1.64,1.72,1.495,1.54,977596,0
+FOSL.US,D,20250317,000000,1.5399,1.6192,1.33,1.43,849598,0
+FOSL.US,D,20250318,000000,1.382,1.405,1.28,1.31,536333,0
+FOSL.US,D,20250319,000000,1.33,1.4,1.31,1.36,376796,0
+FOSL.US,D,20250320,000000,1.36,1.36,1.275,1.28,267660,0
+FOSL.US,D,20250321,000000,1.28,1.35,1.24,1.27,468068,0
+FOSL.US,D,20250324,000000,1.28,1.3185,1.24,1.26,321716,0
+FOSL.US,D,20250325,000000,1.27,1.29,1.2,1.21,298552,0
+FOSL.US,D,20250326,000000,1.21,1.25,1.17,1.18,259916,0
+FOSL.US,D,20250327,000000,1.18,1.22,1.12,1.16,292529,0
+FOSL.US,D,20250328,000000,1.18,1.19,1.11,1.12,167472,0
+FOSL.US,D,20250331,000000,1.1,1.18,1.06,1.15,247106,0
+FOSL.US,D,20250401,000000,1.2,1.25,1.12,1.22,367213,0
+FOSL.US,D,20250402,000000,1.21,1.28,1.21,1.26,259772,0
+FOSL.US,D,20250403,000000,1.21,1.22,1.07,1.07,492750,0
+FOSL.US,D,20250404,000000,1.04,1.09,0.94,1.02,553023,0
+FOSL.US,D,20250407,000000,0.97,1.06,0.9192,1,251735,0
+FOSL.US,D,20250408,000000,1.04,1.09,0.92,0.9299,367805,0
+FOSL.US,D,20250409,000000,0.9309,1.11,0.8821,1.06,406639,0
+FOSL.US,D,20250410,000000,1.02,1.025,0.95,0.9832,175630,0
+FOSL.US,D,20250411,000000,0.977,1.015,0.962,0.9733,273305,0
+FOSL.US,D,20250414,000000,0.97,0.9999,0.9305,0.9503,203045,0
+FOSL.US,D,20250415,000000,0.94,1.00155,0.94,0.965,121197,0
+FOSL.US,D,20250416,000000,0.952,0.99,0.92,0.92,137742,0
+FOSL.US,D,20250417,000000,0.91,0.9455,0.91,0.9258,210758,0
+FOSL.US,D,20250421,000000,0.91,0.92,0.882,0.91,148482,0
+FOSL.US,D,20250422,000000,0.889,0.9247,0.857,0.8962,420967,0
+FOSL.US,D,20250423,000000,0.9299,0.9626,0.9101,0.926,206003,0
+FOSL.US,D,20250424,000000,0.93,0.947,0.89,0.9067,323532,0
+FOSL.US,D,20250425,000000,0.91,0.9315,0.88,0.9049,214828,0
+FOSL.US,D,20250428,000000,0.9,0.9999,0.9,0.9599,160088,0
+FOSL.US,D,20250429,000000,0.9537,1.02,0.9537,1.01,127925,0
+FOSL.US,D,20250430,000000,1,1.01,0.921,1.01,186739,0
+FOSL.US,D,20250501,000000,1.01,1.125,0.9761,1.06,371813,0
+FOSL.US,D,20250502,000000,1.09,1.15,1.07,1.09,442465,0
+FOSL.US,D,20250505,000000,1.09,1.2,1.05,1.18,332620,0
+FOSL.US,D,20250506,000000,1.15,1.18,1.1201,1.16,142489,0
+FOSL.US,D,20250507,000000,1.18,1.3,1.1546,1.25,424900,0
+FOSL.US,D,20250508,000000,1.26,1.27,1.21,1.25,189387,0
+FOSL.US,D,20250509,000000,1.25,1.325,1.2105,1.31,296733,0
+FOSL.US,D,20250512,000000,1.34,1.38,1.27,1.31,314311,0
+FOSL.US,D,20250513,000000,1.3,1.36,1.22,1.29,280727,0
+FOSL.US,D,20250514,000000,1.3,1.31,1.225,1.26,357319,0
+FOSL.US,D,20250515,000000,1.24,1.5699,1.24,1.46,1805007,0
+FOSL.US,D,20250516,000000,1.48,1.63,1.41,1.59,1262674,0
+FOSL.US,D,20250519,000000,1.52,1.67,1.52,1.65,773353,0
+FOSL.US,D,20250520,000000,1.65,1.73,1.62,1.69,484362,0
+FOSL.US,D,20250521,000000,1.67,1.68,1.4703,1.5,308909,0
+FOSL.US,D,20250522,000000,1.52,1.5687,1.46,1.55,278867,0
+FOSL.US,D,20250523,000000,1.52,1.52,1.47,1.49,160274,0
+FOSL.US,D,20250527,000000,1.5,1.6291,1.5,1.6,208626,0
+FOSL.US,D,20250528,000000,1.59,1.6124,1.5201,1.54,101028,0
+FOSL.US,D,20250529,000000,1.58,1.58,1.48,1.49,93302,0
+FOSL.US,D,20250530,000000,1.48,1.51,1.42,1.48,121601,0
+FOSL.US,D,20250602,000000,1.47,1.52,1.4406,1.5,136347,0
+FOSL.US,D,20250603,000000,1.5,1.58,1.46,1.58,323195,0
+FOSL.US,D,20250604,000000,1.56,1.6,1.5,1.53,95514,0
+FOSL.US,D,20250605,000000,1.53,1.53,1.44,1.45,240790,0
+FOSL.US,D,20250606,000000,1.49,1.5,1.455,1.46,27699,0
+FOSL.US,D,20250609,000000,1.46,1.48,1.37,1.37,200939,0
+FOSL.US,D,20250610,000000,1.37,1.44,1.37,1.41,122356,0
+FOSL.US,D,20250611,000000,1.4,1.44,1.355,1.36,146216,0
+FOSL.US,D,20250612,000000,1.34,1.41,1.3217,1.38,177455,0
+FOSL.US,D,20250613,000000,1.35,1.405,1.32,1.33,126274,0
+FOSL.US,D,20250616,000000,1.33,1.41,1.33,1.36,150309,0
+FOSL.US,D,20250617,000000,1.36,1.36,1.31,1.31,132390,0
+FOSL.US,D,20250618,000000,1.3,1.405,1.3,1.36,129486,0
+FOSL.US,D,20250620,000000,1.39,1.3975,1.3,1.36,428788,0
+FOSL.US,D,20250623,000000,1.33,1.37,1.27,1.3,211560,0
+FOSL.US,D,20250624,000000,1.31,1.37,1.305,1.33,78880,0
+FOSL.US,D,20250625,000000,1.33,1.33,1.295,1.31,52818,0
+FOSL.US,D,20250626,000000,1.33,1.545,1.31,1.48,449587,0
+FOSL.US,D,20250627,000000,1.46,1.52,1.38,1.5,331985,0
+FOSL.US,D,20250630,000000,1.5057,1.52,1.465,1.48,89451,0
+FOSL.US,D,20250701,000000,1.52,1.7452,1.52,1.58,834011,0
+FOSL.US,D,20250702,000000,1.6,1.68,1.5779,1.67,128693,0
+FOSL.US,D,20250703,000000,1.68,1.6863,1.63,1.63,67894,0
+FOSL.US,D,20250707,000000,1.59,1.67,1.5534,1.59,120856,0
+FOSL.US,D,20250708,000000,1.59,1.8,1.5804,1.73,430244,0
+FOSL.US,D,20250709,000000,1.76,1.765,1.66,1.71,123736,0
+FOSL.US,D,20250710,000000,1.71,1.7693,1.67,1.74,85229,0
+FOSL.US,D,20250711,000000,1.71,1.7538,1.7,1.7,279198,0
+FOSL.US,D,20250714,000000,1.69,1.7,1.63,1.66,45751,0
+FOSL.US,D,20250715,000000,1.66,1.66,1.58,1.59,127848,0
+FOSL.US,D,20250716,000000,1.62,1.62,1.535,1.58,100057,0
+FOSL.US,D,20250717,000000,1.58,1.675,1.58,1.64,112444,0
+FOSL.US,D,20250718,000000,1.66,1.66,1.58,1.59,59151,0
+FOSL.US,D,20250721,000000,1.59,1.64,1.58,1.59,88962,0
+FOSL.US,D,20250722,000000,1.62,1.83,1.6,1.78,532419,0
+FOSL.US,D,20250723,000000,1.84,1.9,1.735,1.82,498404,0
+FOSL.US,D,20250724,000000,1.8,1.81,1.76,1.77,110174,0
+FOSL.US,D,20250725,000000,1.8,1.87,1.78,1.84,207787,0
+FOSL.US,D,20250728,000000,1.85,1.89,1.81,1.85,185391,0
+FOSL.US,D,20250729,000000,1.85,1.85,1.68,1.76,370429,0
+FOSL.US,D,20250730,000000,1.76,1.84,1.6801,1.7,115388,0
+FOSL.US,D,20250731,000000,1.7299,1.7299,1.63,1.69,139362,0
+FOSL.US,D,20250801,000000,1.66,1.66,1.536649,1.59,334674,0
+FOSL.US,D,20250804,000000,1.64,1.68,1.605,1.64,144577,0
+FOSL.US,D,20250805,000000,1.65,1.6558,1.59,1.63,114489,0
+FOSL.US,D,20250806,000000,1.63,1.72,1.5907,1.72,166245,0
+FOSL.US,D,20250807,000000,1.7,1.72,1.64,1.71,83020,0
+FOSL.US,D,20250808,000000,1.72,1.72,1.6323,1.67,187257,0
+FOSL.US,D,20250811,000000,1.67,1.77,1.6655,1.72,256623,0
+FOSL.US,D,20250812,000000,1.76,1.78,1.72,1.75,102879,0
+FOSL.US,D,20250813,000000,1.76,1.9,1.76,1.81,822371,0
+FOSL.US,D,20250814,000000,1.95,2.39,1.886,2.35,4449559,0
+FOSL.US,D,20250815,000000,2.45,3.22,2.39,3.1,6551412,0
+FOSL.US,D,20250818,000000,3.24,3.58,2.86,3.09,4576102,0
+FOSL.US,D,20250819,000000,3.035,3.29,2.95,3.16,1100849,0
+FOSL.US,D,20250820,000000,3.18,3.31,2.96,2.96,645391,0
+FOSL.US,D,20250821,000000,2.96,3.035,2.81,2.82,816896,0
+FOSL.US,D,20250822,000000,2.81,3.04,2.8,2.92,591061,0
+FOSL.US,D,20250825,000000,2.91,2.98,2.86,2.89,336516,0
+FOSL.US,D,20250826,000000,2.845,3.17,2.84,2.98,788266,0
+FOSL.US,D,20250827,000000,3.01,3.2,2.975,3.06,738304,0
+FOSL.US,D,20250828,000000,3.06,3.0912,2.91,3.02,499483,0
+FOSL.US,D,20250829,000000,3.06,3.075,2.9892,3.06,326678,0
+FOSL.US,D,20250902,000000,3.05,3.37,3.01,3.26,981955,0
+FOSL.US,D,20250903,000000,3.28,3.3794,3.2205,3.25,784039,0
+FOSL.US,D,20250904,000000,3.24,3.43,3.19,3.42,595483,0
+FOSL.US,D,20250905,000000,3.38,3.44,3.07,3.07,600525,0
+FOSL.US,D,20250908,000000,3.08,3.1325,2.95,2.98,561553,0
+FOSL.US,D,20250909,000000,2.93,3.015,2.93,2.96,380981,0
+FOSL.US,D,20250910,000000,2.9,3.01,2.9,2.95,383807,0
+FOSL.US,D,20250911,000000,2.95,3.1,2.95,3.1,573426,0
+FOSL.US,D,20250912,000000,3.06,3.12,2.99,3.12,316385,0
+FOSL.US,D,20250915,000000,3.15,3.158,2.99,3.02,309950,0
+FOSL.US,D,20250916,000000,3.01,3.12,2.96,3.1,395838,0
+FOSL.US,D,20250917,000000,3.08,3.1301,3.011,3.04,207022,0
+FOSL.US,D,20250918,000000,3.05,3.175,3.0105,3.16,361310,0
+FOSL.US,D,20250919,000000,3.18,3.2799,3,3,824235,0
+FOSL.US,D,20250922,000000,3,3.08,2.898,2.97,438521,0
+FOSL.US,D,20250923,000000,3.02,3.14,2.960063,3.01,269883,0
+FOSL.US,D,20250924,000000,3.05,3.09,2.9402,2.96,477351,0
+FOSL.US,D,20250925,000000,2.97,2.9739,2.855,2.88,545099,0
+FOSL.US,D,20250926,000000,2.85,2.91,2.65,2.72,664228,0
+FOSL.US,D,20250929,000000,2.74,2.77,2.63,2.72,263872,0
+FOSL.US,D,20250930,000000,2.72,2.7489,2.56,2.57,495565,0
+FOSL.US,D,20251001,000000,2.54,2.61,2.46,2.57,370900,0
+FOSL.US,D,20251002,000000,2.57,2.585,2.52,2.58,207687,0
+FOSL.US,D,20251003,000000,2.59,2.67,2.56,2.59,196704,0
+FOSL.US,D,20251006,000000,2.63,2.6463,2.55,2.56,301884,0
+FOSL.US,D,20251007,000000,2.57,2.5858,2.49,2.49,400295,0
+FOSL.US,D,20251008,000000,2.49,2.4953,2.33,2.46,610083,0
+FOSL.US,D,20251009,000000,2.44,2.46,2.355,2.45,310558,0
+FOSL.US,D,20251010,000000,2.45,2.45,2.27,2.28,424484,0
+FOSL.US,D,20251013,000000,2.31,2.745,2.31,2.71,808776,0
+FOSL.US,D,20251014,000000,2.66,2.73,2.5744,2.65,348856,0
+FOSL.US,D,20251015,000000,2.81,4.4,2.8,3.75,12909184,0
+FOSL.US,D,20251016,000000,2.355,2.89,2.355,2.64,8893992,0
+FOSL.US,D,20251017,000000,2.56,2.59,2.2917,2.38,1345628,0
+FOSL.US,D,20251020,000000,2.35,2.555,2.336,2.5,710837,0
+FOSL.US,D,20251021,000000,2.45,2.57,2.44,2.49,479660,0
+FOSL.US,D,20251022,000000,2.46,2.52,2.33,2.33,496364,0
+FOSL.US,D,20251023,000000,2.33,2.39,2.285,2.36,209065,0
+FOSL.US,D,20251024,000000,2.31,2.425,2.28,2.3,578181,0
+FOSL.US,D,20251027,000000,2.3,2.36,2.275,2.3,410614,0
+FOSL.US,D,20251028,000000,2.3,2.325,2.17,2.21,576146,0
+FOSL.US,D,20251029,000000,2.21,2.22,2.08,2.1,477589,0
+FOSL.US,D,20251030,000000,2.08,2.12,2.01,2.07,507437,0
+FOSL.US,D,20251031,000000,2.07,2.105,2.035,2.08,241659,0
+FOSL.US,D,20251103,000000,2.14,2.14,2.025,2.06,204378,0
+FOSL.US,D,20251104,000000,2.04,2.04,1.9,1.96,475939,0
+FOSL.US,D,20251105,000000,1.95,2.09,1.9459,2.05,267357,0
+FOSL.US,D,20251106,000000,2.06,2.06,1.78,1.8,687431,0
+FOSL.US,D,20251107,000000,1.8,1.95,1.79,1.9,681684,0
+FOSL.US,D,20251110,000000,1.92,2.01,1.9,2,605111,0
+FOSL.US,D,20251111,000000,1.96,2.1499,1.96,2.12,490218,0
+FOSL.US,D,20251112,000000,2.225,2.32,2.1,2.31,873721,0
+FOSL.US,D,20251113,000000,2.29,2.32,2.075,2.1,1178983,0
+FOSL.US,D,20251114,000000,1.8,1.96,1.7,1.905,2908197,0
+FOSL.US,D,20251117,000000,1.9,1.935,1.71,1.79,1884601,0
+FOSL.US,D,20251118,000000,1.82,1.9,1.7001,1.9,1331401,0
+FOSL.US,D,20251119,000000,1.88,2.04,1.795,2.03,681322,0
+FOSL.US,D,20251120,000000,2.27,2.65,2.175,2.21,3507708,0
+FOSL.US,D,20251121,000000,2.2,2.465,2.155,2.41,837356,0
+FOSL.US,D,20251124,000000,2.36,2.6,2.36,2.51,1200782,0
+FOSL.US,D,20251125,000000,2.68,3.02,2.65,2.95,2471892,0
+FOSL.US,D,20251126,000000,2.92,3.2,2.92,3.05,1053175,0
+FOSL.US,D,20251128,000000,3.05,3.05,2.8764,3.01,467651,0
+FOSL.US,D,20251201,000000,2.97,3.421,2.9,3.13,1523223,0
+FOSL.US,D,20251202,000000,3.35,3.61,3.27,3.42,1377721,0
+FOSL.US,D,20251203,000000,3.44,3.75,3.43,3.75,1088062,0
+FOSL.US,D,20251204,000000,3.725,3.75,3.53,3.59,535952,0
+FOSL.US,D,20251205,000000,3.84,4.13,3.735,3.76,1166280,0
+FOSL.US,D,20251208,000000,3.8,3.8,3.61,3.75,599692,0
+FOSL.US,D,20251209,000000,3.75,4.105,3.74,3.99,775373,0
+FOSL.US,D,20251210,000000,3.94,3.97,3.785,3.86,600335,0
+FOSL.US,D,20251211,000000,3.85,3.96,3.785,3.84,435057,0
+FOSL.US,D,20251212,000000,3.85,3.95,3.8078,3.9,385965,0
+FOSL.US,D,20251215,000000,4.02,4.07,3.75,3.81,422191,0
+FOSL.US,D,20251216,000000,3.68,3.74,3.335,3.46,629996,0
+FOSL.US,D,20251217,000000,3.46,3.78,3.46,3.66,460620,0
+FOSL.US,D,20251218,000000,3.7,3.7,3.43,3.54,363835,0
+FOSL.US,D,20251219,000000,3.52,3.735,3.46,3.69,885176,0
+FOSL.US,D,20251222,000000,3.71,3.85,3.5815,3.65,401778,0
+FOSL.US,D,20251223,000000,3.63,3.775,3.56,3.72,315456,0
+FOSL.US,D,20251224,000000,3.72,3.72,3.62,3.69,155171,0
+FOSL.US,D,20251226,000000,3.68,4,3.61,3.85,701933,0
+FOSL.US,D,20251229,000000,3.85,3.9,3.75,3.9,358121,0
+FOSL.US,D,20251230,000000,3.87,3.93,3.77,3.88,559688,0
+FOSL.US,D,20251231,000000,3.9,3.9,3.705,3.76,343556,0
+FOSL.US,D,20260102,000000,3.72,3.85,3.68,3.82,338766,0
+FOSL.US,D,20260105,000000,3.82,3.8768,3.69,3.79,233126,0
+FOSL.US,D,20260106,000000,3.79,3.888,3.675,3.68,214965,0
+FOSL.US,D,20260107,000000,3.67,3.71,3.52,3.66,436171,0
+FOSL.US,D,20260108,000000,3.64,3.88,3.57,3.83,650121,0
+FOSL.US,D,20260109,000000,3.83,3.8718,3.55,3.83,459182,0
+FOSL.US,D,20260112,000000,3.8,3.88,3.635,3.73,556260,0
+FOSL.US,D,20260113,000000,3.72,3.915,3.7,3.81,431040,0
+FOSL.US,D,20260114,000000,3.76,3.795,3.67,3.71,360474,0
+FOSL.US,D,20260115,000000,3.68,3.87,3.61,3.84,323607,0
+FOSL.US,D,20260116,000000,3.81,4.12,3.74,4.1,693263,0
+FOSL.US,D,20260120,000000,3.98,4,3.69,3.72,572213,0
+FOSL.US,D,20260121,000000,3.71,3.79,3.66,3.71,310004,0
+FOSL.US,D,20260122,000000,3.74,4.01,3.74,3.75,375702,0
+FOSL.US,D,20260123,000000,3.7,3.79,3.535,3.63,423494,0
+FOSL.US,D,20260126,000000,3.66,3.66,3.395,3.53,506760,0
+FOSL.US,D,20260127,000000,3.6,4.49,3.6,3.98,2705078,0
+FOSL.US,D,20260128,000000,3.97,4.11,3.75,3.81,563615,0
+FOSL.US,D,20260129,000000,3.77,3.9,3.675,3.72,541446,0
+FOSL.US,D,20260130,000000,3.71,3.71,3.385,3.47,554947,0
+FOSL.US,D,20260202,000000,3.47,3.625,3.39,3.55,631052,0
+FOSL.US,D,20260203,000000,3.6,3.82,3.37,3.69,866245,0
+FOSL.US,D,20260204,000000,3.72,3.7327,3.32,3.39,695600,0
+FOSL.US,D,20260205,000000,3.35,3.465,3.24,3.26,514664,0
+FOSL.US,D,20260206,000000,3.28,3.48,3.275,3.41,361805,0
+FOSL.US,D,20260209,000000,3.49,3.785,3.4,3.74,586634,0
+FOSL.US,D,20260210,000000,3.73,3.92,3.7,3.85,413376,0
+FOSL.US,D,20260211,000000,3.89,3.92,3.68,3.92,520605,0
+FOSL.US,D,20260212,000000,3.96,3.96,3.61,3.82,396686,0
+FOSL.US,D,20260213,000000,3.82,3.915,3.74,3.8,224588,0
+FOSL.US,D,20260217,000000,3.79,3.87,3.675,3.83,222970,0
+FOSL.US,D,20260218,000000,3.82,4.095,3.73,4.02,592631,0
diff --git a/daily/us/nasdaq stocks/1/foxx.us.txt b/daily/us/nasdaq stocks/1/foxx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f36bf631bb78ea8c74bd9cdc9ef422b065942916
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/foxx.us.txt	
@@ -0,0 +1,348 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FOXX.US,D,20240930,000000,9.7,12.8,8.45,11.35,220025,0
+FOXX.US,D,20241001,000000,10.1,11.9,10.04,11.12,15762,0
+FOXX.US,D,20241002,000000,10.75,11.04,8.7,9.52,44994,0
+FOXX.US,D,20241003,000000,9.54,12.22,9.43,10.31,123786,0
+FOXX.US,D,20241004,000000,9.61,10.04,9.512,9.512,9621,0
+FOXX.US,D,20241007,000000,9.69,10.67,9,10,53552,0
+FOXX.US,D,20241008,000000,9.85,10.89,8.8,9.78,58105,0
+FOXX.US,D,20241009,000000,9.4,11.24,9.13,9.99,62455,0
+FOXX.US,D,20241010,000000,10.19,10.35,9.26,9.34,20169,0
+FOXX.US,D,20241011,000000,9.3,10.2,9.21,9.27,16317,0
+FOXX.US,D,20241014,000000,9.23,10,8.89,8.9501,82555,0
+FOXX.US,D,20241015,000000,9.2,9.33,9.1,9.1,6066,0
+FOXX.US,D,20241016,000000,8.6375,9.24,8.6375,8.95,30288,0
+FOXX.US,D,20241017,000000,8.85,10.58,8.3,9.21,84101,0
+FOXX.US,D,20241018,000000,9.2,10.29,8.61,9.58,71157,0
+FOXX.US,D,20241021,000000,9.23,9.85,8.702,9.09,29218,0
+FOXX.US,D,20241022,000000,9.11,9.11,8.9,9,22250,0
+FOXX.US,D,20241023,000000,8.81,9.4,8.5,8.6,49933,0
+FOXX.US,D,20241024,000000,8.4,9.74,8.4,8.75,37288,0
+FOXX.US,D,20241025,000000,8.6,9.09,8.3,8.33,44628,0
+FOXX.US,D,20241028,000000,8.3,8.34,8.28,8.28,10447,0
+FOXX.US,D,20241029,000000,8,8,7.47,7.47,11687,0
+FOXX.US,D,20241030,000000,7.26,9.2,7.21,7.7,44093,0
+FOXX.US,D,20241031,000000,8.68,9.8,7.85,8.1,66687,0
+FOXX.US,D,20241101,000000,8.25,8.25,7.72,7.72,30566,0
+FOXX.US,D,20241104,000000,7.76,9.04,7.31,7.31,22227,0
+FOXX.US,D,20241105,000000,7.475,7.7,7.3,7.3,16294,0
+FOXX.US,D,20241106,000000,7.45,7.8,7.35,7.7,96103,0
+FOXX.US,D,20241107,000000,7.9,8.25,7.51,7.82,25695,0
+FOXX.US,D,20241108,000000,7.73,7.73,7.29,7.29,5904,0
+FOXX.US,D,20241111,000000,7.41,7.48,7.26,7.26,10068,0
+FOXX.US,D,20241112,000000,7.43,7.43,7,7,5848,0
+FOXX.US,D,20241113,000000,7,7.5,6.59,6.85,16860,0
+FOXX.US,D,20241114,000000,6.88,7.1,6.86,6.86,1970,0
+FOXX.US,D,20241115,000000,6.98,7.37,6.6,7.1,6858,0
+FOXX.US,D,20241118,000000,7.3,8.45,7.2,7.21,14855,0
+FOXX.US,D,20241119,000000,7.7,7.7,6.33,6.72,23965,0
+FOXX.US,D,20241120,000000,7.61,7.61,6.65,6.7,27179,0
+FOXX.US,D,20241121,000000,6.31,6.55,5.63,5.63,21031,0
+FOXX.US,D,20241122,000000,5.81,5.94,4.8,5.12,23447,0
+FOXX.US,D,20241125,000000,5.1225,7.57,4.96,6.25,60047,0
+FOXX.US,D,20241126,000000,6.68,7.8,5.9,5.9,35259,0
+FOXX.US,D,20241127,000000,5.75,6.2,3.83,4.63,33917,0
+FOXX.US,D,20241129,000000,4.74,4.9,4.45,4.74,6583,0
+FOXX.US,D,20241202,000000,4.55,4.63,3.1301,3.33,43599,0
+FOXX.US,D,20241203,000000,3.48,3.48,2.9658,3.37,24482,0
+FOXX.US,D,20241204,000000,3.24,3.25,2.8901,3.2,49128,0
+FOXX.US,D,20241205,000000,5.41,7.05,4.2,4.95,4703469,0
+FOXX.US,D,20241206,000000,4.62,6,4.3831,6,338825,0
+FOXX.US,D,20241209,000000,5.37,5.64,5.02,5.12,156178,0
+FOXX.US,D,20241210,000000,5.05,5.8,5,5.49,70290,0
+FOXX.US,D,20241211,000000,5.45,6.02,5.45,5.81,43600,0
+FOXX.US,D,20241212,000000,5.68,6.45,5.5686,6.28,47213,0
+FOXX.US,D,20241213,000000,6.325,6.99,6.2,6.37,31137,0
+FOXX.US,D,20241216,000000,6.31,7.01,6.0075,7,30748,0
+FOXX.US,D,20241217,000000,7.2,7.2,6.11,6.36,38751,0
+FOXX.US,D,20241218,000000,6.84,6.85,5.9,6,16200,0
+FOXX.US,D,20241219,000000,6.17,6.71,5.93,6.27,19434,0
+FOXX.US,D,20241220,000000,6,6.26,5.44,5.82,38135,0
+FOXX.US,D,20241223,000000,5.609,5.609,4.8,5.07,22975,0
+FOXX.US,D,20241224,000000,4.85,6.32,4.85,5.82,31764,0
+FOXX.US,D,20241226,000000,5.86,6.04,5.1,5.11,23426,0
+FOXX.US,D,20241227,000000,5.12,6.1,5.12,5.68,25754,0
+FOXX.US,D,20241230,000000,5.12,6.16,5.12,5.55,174146,0
+FOXX.US,D,20241231,000000,5.1,5.71,5.03,5.71,99279,0
+FOXX.US,D,20250102,000000,5.29,6,5.29,5.35,64392,0
+FOXX.US,D,20250103,000000,5.8,6.97,5.265,6.63,60338,0
+FOXX.US,D,20250106,000000,7.64,7.64,5.04,6.2,75725,0
+FOXX.US,D,20250107,000000,6.01,6.6,5.27,5.57,34876,0
+FOXX.US,D,20250108,000000,5.49,5.91,4.96,5.03,31771,0
+FOXX.US,D,20250110,000000,5.15,5.15,4.6318,4.98,18425,0
+FOXX.US,D,20250113,000000,4.87,4.96,4.62,4.89,12883,0
+FOXX.US,D,20250114,000000,4.74,4.81,4.37,4.53,34447,0
+FOXX.US,D,20250115,000000,4.7,4.72,4.13,4.14,48192,0
+FOXX.US,D,20250116,000000,4.27,4.6,4,4.16,30094,0
+FOXX.US,D,20250117,000000,4.25,4.4,3.8,3.9,33197,0
+FOXX.US,D,20250121,000000,3.9,4.06,3.64,3.69,16537,0
+FOXX.US,D,20250122,000000,3.8,4,3.65,3.97,20176,0
+FOXX.US,D,20250123,000000,3.85,3.91,3.6,3.6,12410,0
+FOXX.US,D,20250124,000000,3.59,3.6299,3.3,3.31,37165,0
+FOXX.US,D,20250127,000000,3.32,3.82,3.08,3.3,69037,0
+FOXX.US,D,20250128,000000,3.18,3.235,2.82,2.82,11911,0
+FOXX.US,D,20250129,000000,3.13,3.36,2.445,2.89,28044,0
+FOXX.US,D,20250130,000000,2.92,11,2.85,6.39,33524144,0
+FOXX.US,D,20250131,000000,5.79,6.24,5,6.24,658453,0
+FOXX.US,D,20250203,000000,5.12,5.34,4.5501,4.76,106068,0
+FOXX.US,D,20250204,000000,4.48,4.71,4.22,4.44,94953,0
+FOXX.US,D,20250205,000000,4.5,5.45,4.35,5.01,136663,0
+FOXX.US,D,20250206,000000,4.91,5.95,4.6015,4.7,142043,0
+FOXX.US,D,20250207,000000,4.86,4.86,4.2,4.41,36904,0
+FOXX.US,D,20250210,000000,4.39,4.4172,4.05,4.22,67625,0
+FOXX.US,D,20250211,000000,4.33,5.16,3.96,4.27,472722,0
+FOXX.US,D,20250212,000000,4.13,4.54,4.02,4.02,238829,0
+FOXX.US,D,20250213,000000,3.95,4.2979,3.95,4.14,461706,0
+FOXX.US,D,20250214,000000,3.87,4.17,3.83,4,107660,0
+FOXX.US,D,20250218,000000,3.92,4.28,3.7752,4.1,206421,0
+FOXX.US,D,20250219,000000,4.1,5.2,3.8601,4.01,247216,0
+FOXX.US,D,20250220,000000,4.02,4.69,4.02,4.59,76091,0
+FOXX.US,D,20250221,000000,4.59,4.64,4.27,4.53,43299,0
+FOXX.US,D,20250224,000000,4.44,5.57,4.285,5.2,342361,0
+FOXX.US,D,20250225,000000,5.11,6.1,5.1,5.82,194818,0
+FOXX.US,D,20250226,000000,5.7,6.04,5.23,5.53,93086,0
+FOXX.US,D,20250227,000000,5.4,5.67,5.3001,5.46,29705,0
+FOXX.US,D,20250228,000000,5.37,5.47,5.0701,5.15,66184,0
+FOXX.US,D,20250303,000000,5,5.2,4.8231,4.93,35779,0
+FOXX.US,D,20250304,000000,4.83,5,4.79,4.99,15813,0
+FOXX.US,D,20250305,000000,4.89,5.15,4.79,4.96,17744,0
+FOXX.US,D,20250306,000000,4.86,4.8662,4.73,4.73,6949,0
+FOXX.US,D,20250307,000000,4.64,5.27,4.56,4.71,29472,0
+FOXX.US,D,20250310,000000,4.6616,5.07,4.52,4.52,43064,0
+FOXX.US,D,20250311,000000,4.5,4.535,4.33,4.53,8935,0
+FOXX.US,D,20250312,000000,4.711,4.7499,4.37,4.58,27718,0
+FOXX.US,D,20250313,000000,4.61,4.65,4.47,4.64,10527,0
+FOXX.US,D,20250314,000000,4.52,5.2,4.52,4.71,47120,0
+FOXX.US,D,20250317,000000,4.79,4.98,4.71,4.84,6756,0
+FOXX.US,D,20250318,000000,4.75,5.22,4.75,5,14773,0
+FOXX.US,D,20250319,000000,4.94,5.02,4.74,4.99,13230,0
+FOXX.US,D,20250320,000000,4.85,4.99,4.5733,4.76,10974,0
+FOXX.US,D,20250321,000000,5.05,5.05,4.5706,4.77,16671,0
+FOXX.US,D,20250324,000000,5.04,5.16,4.5,4.68,23548,0
+FOXX.US,D,20250325,000000,4.68,4.8,4.29,4.34,27863,0
+FOXX.US,D,20250326,000000,4.29,4.6,4.04,4.05,17865,0
+FOXX.US,D,20250327,000000,4.31,4.92,4.18,4.27,16898,0
+FOXX.US,D,20250328,000000,4.3,4.69,4.26,4.36,17431,0
+FOXX.US,D,20250331,000000,4.59,5.57,4.42,4.79,38457,0
+FOXX.US,D,20250401,000000,4.61,4.92,4.61,4.61,4755,0
+FOXX.US,D,20250402,000000,4.61,5.05,4.25,4.93,47523,0
+FOXX.US,D,20250403,000000,4.78,5.03,4.66,4.98,14035,0
+FOXX.US,D,20250404,000000,5.18,5.2,4.7,4.7801,14121,0
+FOXX.US,D,20250407,000000,4.525,4.98,4.5,4.94,4084,0
+FOXX.US,D,20250408,000000,4.67,4.88,4.4,4.5,16187,0
+FOXX.US,D,20250409,000000,4.6741,5.13,4.55,5.13,5156,0
+FOXX.US,D,20250410,000000,4.69,4.7,4.3,4.3,7073,0
+FOXX.US,D,20250411,000000,4.25,4.9099,4.25,4.9,6677,0
+FOXX.US,D,20250414,000000,4.89,4.99,4.51,4.58,10025,0
+FOXX.US,D,20250415,000000,4.715,4.72,4.5,4.61,3033,0
+FOXX.US,D,20250416,000000,4.79,4.79,4.3501,4.3501,4135,0
+FOXX.US,D,20250417,000000,4.49,5.1,4.35,5.1,8795,0
+FOXX.US,D,20250421,000000,5.15,5.3,4.735,4.9542,5472,0
+FOXX.US,D,20250422,000000,4.98,5.25,4.6075,5.25,18190,0
+FOXX.US,D,20250423,000000,4.87,5.6499,4.8518,5.155,9872,0
+FOXX.US,D,20250424,000000,5.4548,5.4548,5.2,5.2,10870,0
+FOXX.US,D,20250425,000000,6,6,5.47,5.9,7639,0
+FOXX.US,D,20250428,000000,5.93,6.36,5.5501,5.6,9601,0
+FOXX.US,D,20250429,000000,6.76,6.76,5.6124,5.6419,8437,0
+FOXX.US,D,20250430,000000,5.64,5.88,5.2086,5.395,4672,0
+FOXX.US,D,20250501,000000,5.3182,6.3,5,5.5205,16535,0
+FOXX.US,D,20250502,000000,5.78,6,5.6,5.6,6009,0
+FOXX.US,D,20250505,000000,5.98,6.1699,5.18,5.18,4777,0
+FOXX.US,D,20250506,000000,5.6865,6.48,5.56,5.85,11252,0
+FOXX.US,D,20250507,000000,5.83,6,5.7,5.7,4733,0
+FOXX.US,D,20250508,000000,5.9,6,5.4001,5.763,7580,0
+FOXX.US,D,20250509,000000,5.9563,5.9563,5.47,5.7259,4807,0
+FOXX.US,D,20250512,000000,5.7,5.775,5.56,5.775,2508,0
+FOXX.US,D,20250513,000000,5.81,6.3499,5.75,5.75,41330,0
+FOXX.US,D,20250514,000000,5.633,5.9,5.19,5.8218,8534,0
+FOXX.US,D,20250515,000000,5.82,6.25,5.7995,6,6110,0
+FOXX.US,D,20250516,000000,6,6.0345,5.44,5.7613,5190,0
+FOXX.US,D,20250519,000000,6,6.0389,5.51,6.0389,3454,0
+FOXX.US,D,20250520,000000,5.57,6.0168,5.57,5.837,3286,0
+FOXX.US,D,20250521,000000,6.02,6.02,5.5657,5.795,4465,0
+FOXX.US,D,20250522,000000,5.85,5.9816,5.205,5.4716,7304,0
+FOXX.US,D,20250523,000000,5.11,5.3,4.6001,4.9199,7947,0
+FOXX.US,D,20250527,000000,4.6631,4.875,4.505,4.875,8892,0
+FOXX.US,D,20250528,000000,4.61,4.79,4.505,4.79,6818,0
+FOXX.US,D,20250529,000000,4.38,4.8699,4.38,4.7495,6957,0
+FOXX.US,D,20250530,000000,5.1699,5.1699,4.725,4.845,6352,0
+FOXX.US,D,20250602,000000,5.09,5.09,4.6,4.7,4683,0
+FOXX.US,D,20250603,000000,5.08,6.03,4.725,5.8853,8453,0
+FOXX.US,D,20250604,000000,5.55,5.55,5.0821,5.545,2525,0
+FOXX.US,D,20250605,000000,5,5,4.34,4.55,6489,0
+FOXX.US,D,20250606,000000,4.8,5.27,4.55,5,4041,0
+FOXX.US,D,20250609,000000,5.67,5.79,5.12,5.78,6345,0
+FOXX.US,D,20250610,000000,5.87,5.87,5.3858,5.701,6415,0
+FOXX.US,D,20250611,000000,5.7,5.8,5.52,5.57,17729,0
+FOXX.US,D,20250612,000000,5.721,5.99,5.52,5.8559,13222,0
+FOXX.US,D,20250613,000000,5.28,5.8,5.02,5.645,9109,0
+FOXX.US,D,20250616,000000,5.9,5.9468,5.75,5.86,1605,0
+FOXX.US,D,20250617,000000,5.959,6,5.82,5.82,17563,0
+FOXX.US,D,20250618,000000,5.7,5.79,5.69,5.69,6352,0
+FOXX.US,D,20250620,000000,5.69,5.69,5.28,5.32,3774,0
+FOXX.US,D,20250623,000000,5.48,5.81,5.48,5.52,8879,0
+FOXX.US,D,20250624,000000,5.6,5.97,5.46,5.56,4488,0
+FOXX.US,D,20250625,000000,5.55,5.55,5.055,5.2488,2780,0
+FOXX.US,D,20250626,000000,5.185,5.324,5.18,5.324,2218,0
+FOXX.US,D,20250627,000000,5.328,5.69,5.2171,5.64,12278,0
+FOXX.US,D,20250630,000000,5.39,5.505,5.39,5.49,6900,0
+FOXX.US,D,20250701,000000,5.6,5.6001,5.35,5.35,4371,0
+FOXX.US,D,20250702,000000,5.3192,5.3192,5.22,5.22,5747,0
+FOXX.US,D,20250703,000000,5.36,5.36,5.090097,5.2119,1098,0
+FOXX.US,D,20250707,000000,5.21,5.3,5,5.01,7608,0
+FOXX.US,D,20250708,000000,4.99,4.99,4.85,4.85,2679,0
+FOXX.US,D,20250709,000000,5.1,5.165,4.8662,5.05,6045,0
+FOXX.US,D,20250710,000000,4.98,4.98,4.85,4.85,2101,0
+FOXX.US,D,20250711,000000,4.82,5.15,4.82,4.98,5379,0
+FOXX.US,D,20250714,000000,5.0999,5.0999,4.8952,4.925,1759,0
+FOXX.US,D,20250715,000000,4.99,4.99,4.79,4.95,1812,0
+FOXX.US,D,20250716,000000,5.15,5.15,4.7501,5.05,1578,0
+FOXX.US,D,20250717,000000,4.76,6.5996,4.76,6.17,39973,0
+FOXX.US,D,20250718,000000,5.99,5.99,5.5001,5.935,4687,0
+FOXX.US,D,20250721,000000,6,6.4,5.2592,5.4,7934,0
+FOXX.US,D,20250722,000000,5.4,6.68,5.21,5.98,21613,0
+FOXX.US,D,20250723,000000,6.05,6.4,5.4,6.1,15389,0
+FOXX.US,D,20250724,000000,6.54,6.54,5.9,6.05,2198,0
+FOXX.US,D,20250725,000000,6.2293,6.7,5.77,6.5,16138,0
+FOXX.US,D,20250728,000000,6.29,7.7,6.29,7.22,24743,0
+FOXX.US,D,20250729,000000,7,7.61,6.85,7.38,28159,0
+FOXX.US,D,20250730,000000,6.99,8.88,6.95,7.88,61054,0
+FOXX.US,D,20250731,000000,7.5,7.98,7.2101,7.51,27429,0
+FOXX.US,D,20250801,000000,7,7.5374,7,7.36,7312,0
+FOXX.US,D,20250804,000000,7.47,7.73,6.73,6.73,16585,0
+FOXX.US,D,20250805,000000,7.1,7.4,6.635,6.8,8704,0
+FOXX.US,D,20250806,000000,6.7,7.57,6.38,6.74,24102,0
+FOXX.US,D,20250807,000000,6.72,7.2,6.4,6.4,26388,0
+FOXX.US,D,20250808,000000,6.51,7.3,6.12,6.24,24093,0
+FOXX.US,D,20250811,000000,6.85,8.54,6.58,6.61,88523,0
+FOXX.US,D,20250812,000000,6.41,7.35,6.16,6.6,48444,0
+FOXX.US,D,20250813,000000,6.31,7.19,6.23,6.418968,45829,0
+FOXX.US,D,20250814,000000,6.46,6.9999,6.3481,6.74,14775,0
+FOXX.US,D,20250815,000000,6.742,6.75,6.4,6.4,6427,0
+FOXX.US,D,20250818,000000,6.75,6.75,6.7,6.75,6708,0
+FOXX.US,D,20250819,000000,6.9336,6.9336,6.56,6.87,3296,0
+FOXX.US,D,20250820,000000,6.5,6.84,6.5,6.65,1400,0
+FOXX.US,D,20250821,000000,6.85,6.85,6.45,6.45,4660,0
+FOXX.US,D,20250822,000000,6.6056,6.65,6.3,6.65,35247,0
+FOXX.US,D,20250825,000000,6.65,6.65,6.33,6.59,12711,0
+FOXX.US,D,20250826,000000,6.4,6.57,5.77,6.23,12605,0
+FOXX.US,D,20250827,000000,6.0201,6.1947,6,6,3307,0
+FOXX.US,D,20250828,000000,6.21,6.21,5.5,5.5,14658,0
+FOXX.US,D,20250829,000000,5.8,5.99,5.395,5.4,17206,0
+FOXX.US,D,20250902,000000,5.94,6.53,5.5,5.51,14475,0
+FOXX.US,D,20250903,000000,5.74,6.135,5.74,5.74,14754,0
+FOXX.US,D,20250904,000000,5.84,5.84,5.6,5.8,16708,0
+FOXX.US,D,20250905,000000,5.88,6.1039,5.79,5.79,11358,0
+FOXX.US,D,20250908,000000,5.65,5.8,5.16,5.44,19973,0
+FOXX.US,D,20250909,000000,5.64,5.64,5.15,5.5,24212,0
+FOXX.US,D,20250910,000000,5.53,5.8,5.17,5.4,59356,0
+FOXX.US,D,20250911,000000,5.5002,5.8,5,5.6,60737,0
+FOXX.US,D,20250912,000000,5.2,5.45,4.75,4.75,20916,0
+FOXX.US,D,20250915,000000,5.06,5.86,4.85,5.5215,174422,0
+FOXX.US,D,20250916,000000,5.19,5.495,4.9,4.93,31560,0
+FOXX.US,D,20250917,000000,4.86,5.05,4.5137,5.05,17529,0
+FOXX.US,D,20250918,000000,4.8,5.36,4.8,5.23,23505,0
+FOXX.US,D,20250919,000000,5.0793,5.28,4.7,4.94,30116,0
+FOXX.US,D,20250922,000000,4.92,4.99,4.78,4.94,8657,0
+FOXX.US,D,20250923,000000,4.76,5.1,4.7505,5.08,22476,0
+FOXX.US,D,20250924,000000,5,5,4.76,4.7907,9766,0
+FOXX.US,D,20250925,000000,4.76,5.08,4.5,4.75,11539,0
+FOXX.US,D,20250926,000000,4.9562,5.0399,4.75,4.89,4295,0
+FOXX.US,D,20250929,000000,5.01,5.04,4.7,4.9,5745,0
+FOXX.US,D,20250930,000000,4.9,4.9,4.5,4.55,19257,0
+FOXX.US,D,20251001,000000,4.57,4.79,4.2,4.44,43991,0
+FOXX.US,D,20251002,000000,4.56,4.56,4.37,4.43,5934,0
+FOXX.US,D,20251003,000000,4.44,4.47,4.37,4.45,3885,0
+FOXX.US,D,20251006,000000,4.45,4.505,4.25,4.3,18028,0
+FOXX.US,D,20251007,000000,4.495,4.495,4.14,4.235,21935,0
+FOXX.US,D,20251008,000000,4.25,4.49,4.11,4.2,81382,0
+FOXX.US,D,20251009,000000,4.18,4.41,4.15,4.2,5620,0
+FOXX.US,D,20251010,000000,4.2773,4.3064,3.99,4.24,11094,0
+FOXX.US,D,20251013,000000,4.4,4.4,4.02,4.09,26588,0
+FOXX.US,D,20251014,000000,4.2068,4.2068,4.2068,4.2068,1435,0
+FOXX.US,D,20251015,000000,4.27,4.27,4.04,4.06,5320,0
+FOXX.US,D,20251016,000000,4.1,4.2,4.07,4.2,9228,0
+FOXX.US,D,20251017,000000,4.08,4.08,4.08,4.08,1236,0
+FOXX.US,D,20251020,000000,4.0738,4.4294,4.0738,4.28,146192,0
+FOXX.US,D,20251021,000000,4.44,4.8,4.3105,4.68,99451,0
+FOXX.US,D,20251022,000000,4.32,4.53,4.28,4.5,18546,0
+FOXX.US,D,20251023,000000,4.51,4.51,4.2,4.47,7304,0
+FOXX.US,D,20251024,000000,4.4516,4.78,4.21,4.5,6244,0
+FOXX.US,D,20251027,000000,4.6,4.63,4.28,4.28,7276,0
+FOXX.US,D,20251028,000000,4.32,4.49,4.1841,4.49,3017,0
+FOXX.US,D,20251029,000000,4.285,4.46,4.09,4.46,13526,0
+FOXX.US,D,20251030,000000,4.3,4.3,4.125,4.13,4152,0
+FOXX.US,D,20251031,000000,4.26,4.26,4,4,3285,0
+FOXX.US,D,20251103,000000,4.03,4.03,3.55,3.55,3061,0
+FOXX.US,D,20251104,000000,3.66,3.72,3.15,3.5,13508,0
+FOXX.US,D,20251105,000000,3.4225,3.62,3.4225,3.5,1824,0
+FOXX.US,D,20251106,000000,3.7069,3.7069,3.43,3.44,7830,0
+FOXX.US,D,20251107,000000,3.25,3.39,2.93,3.15,16547,0
+FOXX.US,D,20251110,000000,3.26,3.56,3.15,3.39,14462,0
+FOXX.US,D,20251111,000000,3.58,3.6,3.45,3.45,8797,0
+FOXX.US,D,20251112,000000,3.15,3.3966,3.06,3.39,4246,0
+FOXX.US,D,20251113,000000,3.3896,3.39,3.25,3.2518,2757,0
+FOXX.US,D,20251114,000000,3.33,3.4783,2.49,2.49,62167,0
+FOXX.US,D,20251117,000000,2.49,2.5,2.18,2.2,7253,0
+FOXX.US,D,20251118,000000,2.355,2.47,1.82,1.86,32169,0
+FOXX.US,D,20251119,000000,1.92,2.05,1.71,1.71,21873,0
+FOXX.US,D,20251120,000000,1.9108,2.135,1.73,2.021,38645,0
+FOXX.US,D,20251121,000000,2.15,4.77,2.15,3.54,50228322,0
+FOXX.US,D,20251124,000000,3.4,4.7,2.83,4.61,1595395,0
+FOXX.US,D,20251125,000000,4.27,6.9,4.07,4.94,3283227,0
+FOXX.US,D,20251126,000000,5.2,5.25,4.195,4.5,243971,0
+FOXX.US,D,20251128,000000,4.37,4.7499,4.37,4.5,259093,0
+FOXX.US,D,20251201,000000,4.41,4.78,4.1,4.46,248374,0
+FOXX.US,D,20251202,000000,4.31,7.05,4.13,6.01,2562821,0
+FOXX.US,D,20251203,000000,5.32,5.59,4.29,4.44,231213,0
+FOXX.US,D,20251204,000000,4.32,4.6553,3.81,3.97,122362,0
+FOXX.US,D,20251205,000000,3.95,5.03,3.95,4.92,224349,0
+FOXX.US,D,20251208,000000,4.89,5.83,4.815,5.59,277337,0
+FOXX.US,D,20251209,000000,5.5,6.14,5.41,6.09,140804,0
+FOXX.US,D,20251210,000000,6.09,6.175,5.765,5.93,88283,0
+FOXX.US,D,20251211,000000,5.87,6.3,5.7,5.8,239917,0
+FOXX.US,D,20251212,000000,5.76,5.875,4.75,4.75,58415,0
+FOXX.US,D,20251215,000000,4.74,4.865,3.67,3.67,78962,0
+FOXX.US,D,20251216,000000,3.79,4.87,3.79,4.38,78523,0
+FOXX.US,D,20251217,000000,4.3,5.07,4.3,4.94,197892,0
+FOXX.US,D,20251218,000000,4.94,5.38,4.86,5.16,45451,0
+FOXX.US,D,20251219,000000,5.06,5.165,4.66,4.71,36454,0
+FOXX.US,D,20251222,000000,4.66,5.19,4.135,4.235,50394,0
+FOXX.US,D,20251223,000000,4.24,4.49,3.71,3.95,144485,0
+FOXX.US,D,20251224,000000,3.99,4.17,3.99,4.17,11323,0
+FOXX.US,D,20251226,000000,4.11,4.11,3.42,3.685,46128,0
+FOXX.US,D,20251229,000000,3.74,4.1,3.6711,4.09,21890,0
+FOXX.US,D,20251230,000000,4.04,4.54,4.04,4.245,30386,0
+FOXX.US,D,20251231,000000,4.2,4.8719,4.14,4.64,121772,0
+FOXX.US,D,20260102,000000,4.56,4.64,3.7675,4.23,54079,0
+FOXX.US,D,20260105,000000,4.09,4.295,4.09,4.2,14136,0
+FOXX.US,D,20260106,000000,4,4.49,4,4.26,13357,0
+FOXX.US,D,20260107,000000,4.2,4.5,4.2,4.25,22680,0
+FOXX.US,D,20260108,000000,4.19,4.51,4.19,4.22,13208,0
+FOXX.US,D,20260109,000000,4.2,4.5499,4.2,4.22,3824,0
+FOXX.US,D,20260112,000000,4.04,4.254,4.0001,4.07,10265,0
+FOXX.US,D,20260113,000000,4.3,4.3,4.09,4.09,14109,0
+FOXX.US,D,20260114,000000,4.01,4.3399,4.01,4.12,10606,0
+FOXX.US,D,20260115,000000,4.09,4.31,4.08,4.08,10447,0
+FOXX.US,D,20260116,000000,4.19,4.19,4,4.095,16998,0
+FOXX.US,D,20260120,000000,4.01,4.1905,4,4.11,5265,0
+FOXX.US,D,20260121,000000,4,4.19,4,4.12,9391,0
+FOXX.US,D,20260122,000000,4.24,4.7,4.24,4.58,43772,0
+FOXX.US,D,20260123,000000,4.67,4.715,4.454,4.51,9836,0
+FOXX.US,D,20260126,000000,4.3861,4.49,4.35,4.49,6256,0
+FOXX.US,D,20260127,000000,4.39,4.42,4.16,4.37,11938,0
+FOXX.US,D,20260128,000000,4.5,4.68,4.3856,4.67,12466,0
+FOXX.US,D,20260129,000000,4.59,4.6,4.1099,4.12,22193,0
+FOXX.US,D,20260130,000000,4.18,4.65,4.18,4.47,7829,0
+FOXX.US,D,20260202,000000,4.98,5.04,4.41,4.99,56970,0
+FOXX.US,D,20260203,000000,5,5.035,4.7,4.9,9276,0
+FOXX.US,D,20260204,000000,4.95,5.29,4.95,5.1,10421,0
+FOXX.US,D,20260205,000000,4.97,5.05,4.66,4.82,11689,0
+FOXX.US,D,20260206,000000,4.7861,4.95,4.7861,4.87,4525,0
+FOXX.US,D,20260209,000000,4.8,5.12,4.66,4.95,9762,0
+FOXX.US,D,20260210,000000,4.95,5.035,4.95,4.9764,4101,0
+FOXX.US,D,20260211,000000,5.05,5.12,5.05,5.115,2190,0
+FOXX.US,D,20260212,000000,5.11,5.15,4.97,5.0458,4331,0
+FOXX.US,D,20260213,000000,5.045,5.045,4.94,4.94,7161,0
+FOXX.US,D,20260217,000000,4.66,4.94,4.66,4.74,9636,0
+FOXX.US,D,20260218,000000,4.9,5.08,4.9,5.08,2824,0
diff --git a/daily/us/nasdaq stocks/1/frme.us.txt b/daily/us/nasdaq stocks/1/frme.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c9ab0cb3285321b3b1872e9a9329113271d67d54
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/frme.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FRME.US,D,20050225,000000,20.8467,20.8467,20.5888,20.8467,24473.349103138,0
+FRME.US,D,20050228,000000,20.8467,21.0968,20.707,20.9044,36275.540082533,0
+FRME.US,D,20050301,000000,20.7549,21.0489,20.7305,20.9512,44043.021423493,0
+FRME.US,D,20050302,000000,20.7305,21.0489,20.7305,20.8467,31598.060872071,0
+FRME.US,D,20050303,000000,20.837,20.837,20.6738,20.837,18045.653382854,0
+FRME.US,D,20050304,000000,20.837,21.0568,20.6904,20.9512,28278.790613969,0
+FRME.US,D,20050307,000000,21.1066,21.1066,20.8653,20.9121,17769.303407619,0
+FRME.US,D,20050308,000000,20.7305,20.9659,20.7305,20.8887,32303.265068133,0
+FRME.US,D,20050309,000000,20.6172,20.9914,20.5731,20.8116,85993.971182613,0
+FRME.US,D,20050310,000000,20.9659,20.9747,20.5731,20.6835,31403.59237098,0
+FRME.US,D,20050311,000000,20.707,20.9121,20.6982,20.832,23692.404543492,0
+FRME.US,D,20050314,000000,20.7549,21.0099,20.5731,21.0099,35203.916289676,0
+FRME.US,D,20050315,000000,21.0099,21.1262,20.5731,20.6425,30766.963909512,0
+FRME.US,D,20050316,000000,20.5731,20.7226,20.4921,20.7226,25232.799775822,0
+FRME.US,D,20050317,000000,20.7705,20.7803,20.4158,20.6347,63244.227110201,0
+FRME.US,D,20050318,000000,20.7705,20.7705,20.3757,20.3757,100809.4004105,0
+FRME.US,D,20050321,000000,20.3757,20.5731,20.2596,20.4597,33518.181440741,0
+FRME.US,D,20050322,000000,20.5585,20.8721,20.3583,20.6259,29722.975114179,0
+FRME.US,D,20050323,000000,20.7705,20.7705,20.3366,20.3757,23861.285083914,0
+FRME.US,D,20050324,000000,20.5946,20.7627,20.4295,20.5008,26241.988944643,0
+FRME.US,D,20050328,000000,20.3757,20.7305,20.3757,20.6835,16005.781158248,0
+FRME.US,D,20050329,000000,20.4734,20.7861,20.2536,20.2937,22129.491905773,0
+FRME.US,D,20050330,000000,20.5008,20.7705,20.286,20.7705,19283.087160852,0
+FRME.US,D,20050331,000000,20.581,20.7139,20.1365,20.4921,47753.275720632,0
+FRME.US,D,20050401,000000,20.5731,20.6172,19.8218,20.3269,27682.079371146,0
+FRME.US,D,20050404,000000,20.451,20.451,19.8218,19.939,49323.352987338,0
+FRME.US,D,20050405,000000,20.1365,20.1765,19.2824,19.9,46222.092154143,0
+FRME.US,D,20050406,000000,20.154,20.3914,20.0104,20.3914,27683.102889573,0
+FRME.US,D,20050407,000000,20.3847,20.5731,20.0436,20.5507,21180.690324133,0
+FRME.US,D,20050408,000000,20.3847,20.3847,19.5854,19.6147,47350.009460474,0
+FRME.US,D,20050411,000000,19.813,19.8833,19.4867,19.4867,18158.240409802,0
+FRME.US,D,20050412,000000,19.2034,20.0739,19.0422,19.8932,44453.452312639,0
+FRME.US,D,20050413,000000,20.0895,20.0895,19.2034,19.2034,19295.369381974,0
+FRME.US,D,20050414,000000,19.3459,19.3459,18.7901,18.7901,37921.357712821,0
+FRME.US,D,20050415,000000,19.0783,19.2913,18.2361,18.3641,42192.500107845,0
+FRME.US,D,20050418,000000,18.4931,19.172,18.2361,19.172,27950.241198967,0
+FRME.US,D,20050419,000000,19.2034,19.8746,19.1897,19.813,46577.253048242,0
+FRME.US,D,20050420,000000,19.8746,19.8746,19.2659,19.4262,88778.964821928,0
+FRME.US,D,20050421,000000,19.7026,20.0201,19.3138,19.8522,30597.059850663,0
+FRME.US,D,20050422,000000,19.7788,20.0201,19.6225,19.7788,88928.398512239,0
+FRME.US,D,20050425,000000,19.9781,20.1365,19.8296,20.0817,18790.774797563,0
+FRME.US,D,20050426,000000,19.8042,19.8599,19.5014,19.6782,37373.775354485,0
+FRME.US,D,20050427,000000,19.56,19.7788,19.473,19.5541,9515.6508139299,0
+FRME.US,D,20050428,000000,19.4653,19.7739,19.4573,19.4653,20503.121125594,0
+FRME.US,D,20050429,000000,19.5854,20.2107,19.4329,20.1111,305612.36705726,0
+FRME.US,D,20050502,000000,20.1609,20.1609,19.7583,19.9626,62726.326786241,0
+FRME.US,D,20050503,000000,20.0651,20.3366,20.0201,20.1941,23712.874912028,0
+FRME.US,D,20050504,000000,20.2409,20.5731,20.154,20.5731,33490.546443218,0
+FRME.US,D,20050505,000000,20.5673,20.5673,20.1941,20.535,17342.496223645,0
+FRME.US,D,20050506,000000,20.535,20.5673,20.2332,20.3583,26951.287214414,0
+FRME.US,D,20050509,000000,20.3366,20.4158,20.1111,20.3757,20179.689302726,0
+FRME.US,D,20050510,000000,20.2253,20.2771,19.984,19.9937,147150.22070215,0
+FRME.US,D,20050511,000000,20.2409,20.2409,19.5913,20.028,26900.111293074,0
+FRME.US,D,20050512,000000,20.1277,20.2536,19.3295,19.473,30620.60077448,0
+FRME.US,D,20050513,000000,19.4808,19.5356,19.3539,19.3861,15398.834731157,0
+FRME.US,D,20050516,000000,19.4173,19.9087,19.4095,19.7026,38417.764149817,0
+FRME.US,D,20050517,000000,19.5014,19.8453,19.5014,19.7172,23783.497683477,0
+FRME.US,D,20050518,000000,19.813,19.8932,19.645,19.8218,81165.011244986,0
+FRME.US,D,20050519,000000,19.7788,19.8599,19.6597,19.7583,19972.938580513,0
+FRME.US,D,20050520,000000,19.9,19.9,19.5854,19.645,11645.592660094,0
+FRME.US,D,20050523,000000,19.6078,19.7788,19.6078,19.7788,29819.185846298,0
+FRME.US,D,20050524,000000,19.5189,19.7788,19.5189,19.7339,30206.075811628,0
+FRME.US,D,20050525,000000,19.5453,19.7105,19.5453,19.5687,19839.881185029,0
+FRME.US,D,20050526,000000,19.7788,19.7788,19.6303,19.7407,8251.6055568358,0
+FRME.US,D,20050527,000000,19.7339,19.7407,19.6303,19.7407,11426.559716759,0
+FRME.US,D,20050531,000000,19.7788,19.9156,19.645,19.6782,74946.113283769,0
+FRME.US,D,20050601,000000,19.6597,20.2469,19.6597,19.9313,65296.381555929,0
+FRME.US,D,20050602,000000,19.645,19.7788,19.5687,19.7788,27149.849789212,0
+FRME.US,D,20050603,000000,19.7788,19.813,19.6362,19.7739,39782.114212738,0
+FRME.US,D,20050606,000000,19.7485,19.7485,19.56,19.7407,38504.763216096,0
+FRME.US,D,20050607,000000,19.7339,19.7788,19.5854,19.6303,36065.718805039,0
+FRME.US,D,20050608,000000,19.7339,19.7485,19.5913,19.7407,24432.408366066,0
+FRME.US,D,20050609,000000,19.6078,19.6851,19.2258,19.6147,18629.058886128,0
+FRME.US,D,20050610,000000,19.7485,19.7485,19.4329,19.5776,8773.5999545022,0
+FRME.US,D,20050613,000000,19.4173,19.7339,19.2034,19.6538,21847.000819977,0
+FRME.US,D,20050614,000000,19.5776,19.7788,19.4573,19.7661,26984.039804071,0
+FRME.US,D,20050615,000000,19.7407,19.7788,19.5913,19.7271,71208.223989107,0
+FRME.US,D,20050616,000000,19.6938,19.7739,19.6694,19.7739,25897.063234813,0
+FRME.US,D,20050617,000000,19.7788,19.7788,19.6694,19.6694,93179.070538727,0
+FRME.US,D,20050620,000000,19.7583,19.7661,19.5687,19.6782,24703.640749168,0
+FRME.US,D,20050621,000000,19.7271,19.7271,19.6147,19.645,12116.41113642,0
+FRME.US,D,20050622,000000,19.7026,19.7026,19.5913,19.7026,13347.703803857,0
+FRME.US,D,20050623,000000,19.5541,19.6225,19.4399,19.5189,31855.987515623,0
+FRME.US,D,20050624,000000,19.3225,19.4399,19.1643,19.2483,79100.574578137,0
+FRME.US,D,20050627,000000,19.4095,19.4808,19.1897,19.4262,13483.831754621,0
+FRME.US,D,20050628,000000,19.6147,19.7788,19.3539,19.7788,57392.772264204,0
+FRME.US,D,20050629,000000,19.7788,19.7788,19.7172,19.7788,19906.409882771,0
+FRME.US,D,20050630,000000,19.7788,19.7788,19.473,19.6597,30627.765403467,0
+FRME.US,D,20050701,000000,19.7485,19.7788,19.6225,19.7788,25367.904208158,0
+FRME.US,D,20050705,000000,19.5854,20.1277,19.5854,20.1277,50520.86954669,0
+FRME.US,D,20050706,000000,20.1765,20.1765,19.7856,19.7856,33136.409067546,0
+FRME.US,D,20050707,000000,19.7026,20.028,19.7026,19.9537,20792.776840377,0
+FRME.US,D,20050708,000000,20.0651,20.2536,19.8932,20.2536,26316.7057898,0
+FRME.US,D,20050711,000000,20.0524,20.6904,20.0524,20.6904,49123.766894112,0
+FRME.US,D,20050712,000000,20.6572,20.8027,20.4012,20.6035,32370.817284302,0
+FRME.US,D,20050713,000000,20.4295,20.7949,20.4158,20.7949,23825.461938976,0
+FRME.US,D,20050714,000000,20.8887,20.8887,20.6513,20.6513,18774.398502734,0
+FRME.US,D,20050715,000000,20.4363,20.581,19.9087,20.1853,20471.392054362,0
+FRME.US,D,20050718,000000,20.1765,20.4295,19.5913,19.813,57864.614258957,0
+FRME.US,D,20050719,000000,20.0524,20.4597,19.9703,20.3113,23476.442155438,0
+FRME.US,D,20050720,000000,20.0583,20.9659,19.7407,20.92,46432.936950064,0
+FRME.US,D,20050721,000000,20.7627,20.7861,20.286,20.6835,28177.462289716,0
+FRME.US,D,20050722,000000,20.6572,21.2874,20.6513,21.2874,53947.609239605,0
+FRME.US,D,20050725,000000,21.0431,21.3645,20.747,20.747,21132.584958073,0
+FRME.US,D,20050726,000000,20.8467,21.3245,20.6513,21.1926,26008.626743333,0
+FRME.US,D,20050727,000000,21.3645,21.3645,20.7305,21.0489,22981.059236869,0
+FRME.US,D,20050728,000000,20.9914,21.3645,20.837,21.3645,29297.191448631,0
+FRME.US,D,20050729,000000,21.3557,21.5999,21.09,21.5999,64480.637369772,0
+FRME.US,D,20050801,000000,21.4905,21.56,21.1994,21.218,28245.014505885,0
+FRME.US,D,20050802,000000,21.0626,21.3645,21.0265,21.3645,14795.982377775,0
+FRME.US,D,20050803,000000,21.3645,21.3645,20.9375,20.9375,29918.467133697,0
+FRME.US,D,20050804,000000,20.7705,20.9375,20.7305,20.7305,21365.947159384,0
+FRME.US,D,20050805,000000,20.7305,20.7305,20.5731,20.5731,38582.550616532,0
+FRME.US,D,20050808,000000,20.707,20.7383,20.4824,20.581,16114.274111489,0
+FRME.US,D,20050809,000000,20.5888,20.707,20.5731,20.6035,15877.841354899,0
+FRME.US,D,20050810,000000,20.707,20.9512,20.5673,20.581,19458.108811834,0
+FRME.US,D,20050811,000000,20.5731,20.9121,20.5731,20.9121,26018.861927601,0
+FRME.US,D,20050812,000000,20.8116,20.8116,20.5008,20.6035,34905.048909051,0
+FRME.US,D,20050815,000000,20.4921,21.0626,20.4921,21.0626,31962.43343201,0
+FRME.US,D,20050816,000000,20.9581,21.0812,20.5731,20.5731,25869.428237289,0
+FRME.US,D,20050817,000000,20.5731,20.9659,20.5731,20.707,20135.678010374,0
+FRME.US,D,20050818,000000,20.5731,20.9659,20.5731,20.7949,42115.736225834,0
+FRME.US,D,20050819,000000,20.6835,20.747,20.5731,20.5731,20101.901902289,0
+FRME.US,D,20050822,000000,20.6572,20.7627,20.3757,20.7226,48659.089528346,0
+FRME.US,D,20050823,000000,20.581,20.7305,20.4734,20.4734,22327.030962145,0
+FRME.US,D,20050824,000000,20.4734,20.6904,20.2536,20.2536,30228.593217016,0
+FRME.US,D,20050825,000000,20.2536,20.6347,20.2536,20.4921,12659.89942105,0
+FRME.US,D,20050826,000000,20.4218,20.4921,20.1853,20.1853,22291.207817208,0
+FRME.US,D,20050829,000000,20.1765,20.5731,19.9224,20.5731,27546.974938809,0
+FRME.US,D,20050830,000000,20.5731,20.5731,20.1853,20.2596,20214.488929237,0
+FRME.US,D,20050831,000000,20.1277,20.5731,20.028,20.5731,47378.667976424,0
+FRME.US,D,20050901,000000,20.4734,21.1262,20.3113,21.1262,74548.988134172,0
+FRME.US,D,20050902,000000,21.0489,21.0489,20.6259,20.8116,19563.531209794,0
+FRME.US,D,20050906,000000,20.6835,21.347,20.6347,21.2932,34853.872987712,0
+FRME.US,D,20050907,000000,21.1926,21.3645,21.0753,21.3645,18271.850955177,0
+FRME.US,D,20050908,000000,21.2677,21.3313,20.9044,21.0968,38904.958920973,0
+FRME.US,D,20050909,000000,21.0177,21.2112,20.6982,20.747,40094.287332911,0
+FRME.US,D,20050912,000000,20.6738,21.1692,20.6347,20.9914,39342.001289215,0
+FRME.US,D,20050913,000000,20.8965,20.9659,20.6425,20.747,23861.285083914,0
+FRME.US,D,20050914,000000,20.88,20.9581,20.4452,20.4921,25910.36897436,0
+FRME.US,D,20050915,000000,20.5731,20.88,20.3847,20.5946,38794.418930879,0
+FRME.US,D,20050916,000000,20.7627,21.1516,20.5253,21.1516,145294.58179437,0
+FRME.US,D,20050919,000000,21.0753,21.1329,20.8174,20.9375,22477.488170884,0
+FRME.US,D,20050920,000000,21.1329,21.1692,20.5731,20.6347,24209.281349025,0
+FRME.US,D,20050921,000000,20.6904,20.6904,20.0524,20.0524,26405.751892931,0
+FRME.US,D,20050922,000000,20.0436,20.666,19.6851,20.3757,34377.936919251,0
+FRME.US,D,20050923,000000,20.4921,20.7305,20.2332,20.7305,10820.636808096,0
+FRME.US,D,20050926,000000,20.7305,20.9835,20.3914,20.581,26597.149838742,0
+FRME.US,D,20050927,000000,20.4012,20.6513,20.2683,20.4012,29209.168863927,0
+FRME.US,D,20050928,000000,20.5087,20.5087,20.0348,20.3113,21502.075110147,0
+FRME.US,D,20050929,000000,20.0739,20.4921,20.0651,20.4921,16303.625020447,0
+FRME.US,D,20050930,000000,20.3847,20.4363,19.9313,20.4363,23411.96049455,0
+FRME.US,D,20051003,000000,20.3113,20.5731,20.3113,20.5175,10194.243530896,0
+FRME.US,D,20051004,000000,20.5585,20.5673,20.1111,20.1111,23016.882381806,0
+FRME.US,D,20051005,000000,19.939,20.1111,19.3138,19.3763,50274.201605832,0
+FRME.US,D,20051006,000000,19.3861,19.7945,19.1086,19.3372,24120.235245894,0
+FRME.US,D,20051007,000000,19.3861,19.9156,19.3763,19.8218,19446.850109139,0
+FRME.US,D,20051010,000000,19.473,19.9,19.3861,19.6851,26801.853524101,0
+FRME.US,D,20051011,000000,19.7105,19.8932,19.4262,19.5453,32438.369500471,0
+FRME.US,D,20051012,000000,19.5453,19.5453,19.0597,19.3539,18633.152959836,0
+FRME.US,D,20051013,000000,19.2121,19.5991,18.9738,19.5991,33568.333843655,0
+FRME.US,D,20051014,000000,19.7583,19.984,19.4017,19.984,13881.980422645,0
+FRME.US,D,20051017,000000,19.8522,19.8522,19.3861,19.56,33936.800477301,0
+FRME.US,D,20051018,000000,19.6538,19.6538,19.1897,19.1955,33498.734590633,0
+FRME.US,D,20051019,000000,19.1897,19.7856,19.0783,19.7788,51821.761467148,0
+FRME.US,D,20051020,000000,19.6694,19.7788,19.3694,19.4867,14711.030348351,0
+FRME.US,D,20051021,000000,19.3626,19.7788,19.3459,19.7739,38129.131953461,0
+FRME.US,D,20051024,000000,19.7788,20.1365,19.6782,20.1365,27599.174378575,0
+FRME.US,D,20051025,000000,20.0348,20.0436,19.4653,19.7105,16715.079428018,0
+FRME.US,D,20051026,000000,19.6597,19.984,19.4653,19.6597,17070.240322117,0
+FRME.US,D,20051027,000000,19.5991,19.7788,19.4017,19.5991,42977.538741198,0
+FRME.US,D,20051028,000000,19.6938,20.0436,19.5854,20.0201,47170.893735784,0
+FRME.US,D,20051031,000000,20.0524,20.2596,19.8042,19.8932,151737.63029105,0
+FRME.US,D,20051101,000000,19.7788,19.9224,19.6938,19.8218,20108.04301285,0
+FRME.US,D,20051102,000000,19.7271,20.286,19.7271,20.2536,27863.242132689,0
+FRME.US,D,20051103,000000,20.4012,20.5507,20.2409,20.5507,61815.395386393,0
+FRME.US,D,20051104,000000,20.5008,20.5429,19.7485,19.8375,122932.75120571,0
+FRME.US,D,20051107,000000,19.8375,20.0524,19.7026,20.0016,138938.53236396,0
+FRME.US,D,20051108,000000,19.8932,20.0436,19.813,19.8677,23046.564416183,0
+FRME.US,D,20051109,000000,19.9537,20.1765,19.7583,20.0201,18976.031632813,0
+FRME.US,D,20051110,000000,19.8746,20.3493,19.4486,20.3211,73203.061402934,0
+FRME.US,D,20051111,000000,20.2536,20.451,19.8932,20.3426,21678.120279556,0
+FRME.US,D,20051114,000000,20.2683,20.3211,19.9459,20.0201,19935.068398721,0
+FRME.US,D,20051115,000000,20.0201,20.028,19.7945,19.8042,22839.81369397,0
+FRME.US,D,20051116,000000,19.7945,19.7945,19.3938,19.6147,22838.790175544,0
+FRME.US,D,20051117,000000,19.7407,20.0895,19.6538,20.0817,23957.495816033,0
+FRME.US,D,20051118,000000,20.2469,20.2469,19.6362,20.1277,16264.731320228,0
+FRME.US,D,20051121,000000,20.1609,20.5585,19.9224,20.4921,18642.364625677,0
+FRME.US,D,20051122,000000,20.3426,20.6259,20.3426,20.4158,46467.736576575,0
+FRME.US,D,20051123,000000,20.2771,20.5673,20.2469,20.5507,22584.957605698,0
+FRME.US,D,20051125,000000,20.5731,20.6425,20.4452,20.5731,139504.53805398,0
+FRME.US,D,20051128,000000,20.3211,20.535,20.3035,20.3757,107805.14885765,0
+FRME.US,D,20051129,000000,20.4452,20.4734,20.3035,20.3035,16376.294828749,0
+FRME.US,D,20051130,000000,20.3583,20.4824,20.1853,20.4647,50929.253398982,0
+FRME.US,D,20051201,000000,20.4734,20.8116,20.4081,20.7549,52241.404022135,0
+FRME.US,D,20051202,000000,20.5731,20.8116,20.5008,20.8116,32700.390217731,0
+FRME.US,D,20051205,000000,20.6035,20.6513,20.3113,20.5087,43562.991281326,0
+FRME.US,D,20051206,000000,20.6112,20.7949,20.5731,20.5888,38023.709555501,0
+FRME.US,D,20051207,000000,20.5008,20.5731,20.4158,20.4921,47827.992565788,0
+FRME.US,D,20051208,000000,20.3583,20.6347,20.3113,20.4921,32779.201136595,0
+FRME.US,D,20051209,000000,20.4597,20.8116,20.4597,20.7861,67525.604689492,0
+FRME.US,D,20051212,000000,20.7627,20.8116,20.6112,20.7627,29342.22625941,0
+FRME.US,D,20051213,000000,20.6425,20.837,20.6425,20.837,41806.633660942,0
+FRME.US,D,20051214,000000,20.8116,21.2777,20.7226,21.0812,50433.870480412,0
+FRME.US,D,20051215,000000,21.1164,21.1427,20.8116,21.0753,41054.347617246,0
+FRME.US,D,20051216,000000,21.1329,21.1516,20.8027,20.8027,135793.26023841,0
+FRME.US,D,20051219,000000,20.9288,21.0011,20.7305,20.837,36336.95118814,0
+FRME.US,D,20051220,000000,20.9659,20.9659,20.6904,20.7949,36785.252259077,0
+FRME.US,D,20051221,000000,20.9375,20.9659,20.7627,20.7949,27672.867705305,0
+FRME.US,D,20051222,000000,20.9434,20.9581,20.7705,20.92,24728.205191411,0
+FRME.US,D,20051223,000000,20.6904,20.8564,20.6904,20.7226,23468.254008024,0
+FRME.US,D,20051227,000000,20.6347,20.9747,20.6347,20.92,89002.091838969,0
+FRME.US,D,20051228,000000,20.9914,21.09,20.7803,20.8721,36985.861870729,0
+FRME.US,D,20051229,000000,20.7705,21.09,20.6112,20.6347,100036.64399827,0
+FRME.US,D,20051230,000000,20.6112,20.6982,20.5585,20.5731,55647.673346516,0
+FRME.US,D,20060103,000000,20.5087,20.92,20.4597,20.88,46356.173068054,0
+FRME.US,D,20060104,000000,20.7305,20.8564,20.7305,20.8467,40467.871558691,0
+FRME.US,D,20060105,000000,20.7383,20.8174,20.6112,20.6982,29503.942170845,0
+FRME.US,D,20060106,000000,20.7627,20.8887,20.6738,20.8116,27515.245867578,0
+FRME.US,D,20060109,000000,20.8653,20.9659,20.6112,20.8887,38679.784867078,0
+FRME.US,D,20060110,000000,20.7861,21.0489,20.7705,21.0489,30699.411693343,0
+FRME.US,D,20060111,000000,20.9581,21.0431,20.6904,20.9747,47453.38482158,0
+FRME.US,D,20060112,000000,20.7949,21.0489,20.7949,20.88,29164.134053148,0
+FRME.US,D,20060113,000000,20.8174,21.2874,20.7705,21.2874,100812.47096578,0
+FRME.US,D,20060117,000000,21.0968,21.4905,21.0568,21.4105,63333.273213332,0
+FRME.US,D,20060118,000000,21.3001,21.4105,20.9375,21.1164,63834.797242462,0
+FRME.US,D,20060119,000000,21.2053,21.3557,20.9747,21.2414,38304.153604443,0
+FRME.US,D,20060120,000000,21.3861,21.3861,20.92,21.0343,37807.747167447,0
+FRME.US,D,20060123,000000,21.0753,21.3557,21.0626,21.2777,15474.575094741,0
+FRME.US,D,20060124,000000,21.2414,21.4339,21.2414,21.4339,50788.007856084,0
+FRME.US,D,20060125,000000,21.2053,21.4437,21.0489,21.1692,58280.162740236,0
+FRME.US,D,20060126,000000,21.2677,21.56,21.1926,21.56,40218.133062553,0
+FRME.US,D,20060127,000000,21.56,21.5678,21.3313,21.4818,38753.478193807,0
+FRME.US,D,20060130,000000,21.3001,21.4437,21.3001,21.3861,32019.750463911,0
+FRME.US,D,20060131,000000,21.3645,23.2805,19.9156,20.2469,961091.99090961,0
+FRME.US,D,20060201,000000,20.4921,20.535,19.4653,19.473,224474.9908098,0
+FRME.US,D,20060202,000000,19.4867,19.7407,19.2824,19.6225,116155.01218346,0
+FRME.US,D,20060203,000000,19.6225,20.2107,19.5277,19.5913,131119.87510166,0
+FRME.US,D,20060206,000000,19.5854,20.1677,19.5854,20.154,128057.50796868,0
+FRME.US,D,20060207,000000,20.0348,20.1198,19.7945,19.9087,66997.469181265,0
+FRME.US,D,20060208,000000,19.8453,19.9781,19.813,19.9781,16410.070936833,0
+FRME.US,D,20060209,000000,19.9703,20.0436,19.7026,19.7407,51109.392642099,0
+FRME.US,D,20060210,000000,19.8296,19.939,19.7026,19.8932,39033.922242749,0
+FRME.US,D,20060213,000000,19.8218,19.939,19.7788,19.813,27117.097199554,0
+FRME.US,D,20060214,000000,19.9156,20.2175,19.7856,20.0974,43250.818161152,0
+FRME.US,D,20060215,000000,20.1111,20.4158,19.9781,20.286,45859.766631058,0
+FRME.US,D,20060216,000000,20.3035,20.3757,20.0974,20.3113,48986.615424921,0
+FRME.US,D,20060217,000000,20.451,20.451,20.2596,20.2937,56642.533257361,0
+FRME.US,D,20060221,000000,20.3847,20.4158,20.0524,20.1765,38312.341751858,0
+FRME.US,D,20060222,000000,20.2536,20.6425,20.2536,20.5429,41244.722044631,0
+FRME.US,D,20060223,000000,20.4597,20.666,20.2253,20.3493,30312.521728014,0
+FRME.US,D,20060224,000000,20.3493,20.666,19.9781,20.666,75175.381411371,0
+FRME.US,D,20060227,000000,20.581,20.9659,20.5507,20.9659,69309.597307399,0
+FRME.US,D,20060228,000000,20.7627,20.88,20.3035,20.3847,39756.526252068,0
+FRME.US,D,20060301,000000,20.2409,20.7861,19.984,20.6347,72143.719831199,0
+FRME.US,D,20060302,000000,20.5731,20.5946,19.984,20.0817,33426.064782329,0
+FRME.US,D,20060303,000000,19.9,20.4363,19.9,20.0201,28401.612825185,0
+FRME.US,D,20060306,000000,19.9537,20.0348,19.813,19.813,33838.542708329,0
+FRME.US,D,20060307,000000,19.7788,19.9459,19.7788,19.8218,37747.359580266,0
+FRME.US,D,20060308,000000,19.813,20.2107,19.7407,20.1609,43004.150220295,0
+FRME.US,D,20060309,000000,20.1277,20.2009,19.7407,19.7661,48185.200496739,0
+FRME.US,D,20060310,000000,19.7407,20.2332,19.7407,20.1765,27450.76420669,0
+FRME.US,D,20060313,000000,20.1677,20.2536,19.9087,19.984,20934.022383275,0
+FRME.US,D,20060314,000000,19.984,20.1765,19.7026,20.1442,35834.403640582,0
+FRME.US,D,20060315,000000,20.1765,20.1765,19.9,20.1277,28910.301483303,0
+FRME.US,D,20060316,000000,20.1198,20.2771,19.984,20.1277,27785.454732253,0
+FRME.US,D,20060317,000000,20.2107,20.2536,19.9459,19.9459,183498.43059298,0
+FRME.US,D,20060320,000000,20.0651,20.0739,19.8042,20.0104,40154.674920092,0
+FRME.US,D,20060321,000000,19.939,20.0348,19.5189,19.6078,127685.97077975,0
+FRME.US,D,20060322,000000,19.7788,19.9781,19.6147,19.8296,47016.342453338,0
+FRME.US,D,20060323,000000,19.7661,20.0817,19.7407,20.028,19592.189725745,0
+FRME.US,D,20060324,000000,19.9781,20.4158,19.9313,20.3366,65641.307265759,0
+FRME.US,D,20060327,000000,20.3757,20.4158,20.0524,20.3366,56827.790092612,0
+FRME.US,D,20060328,000000,20.3366,20.3366,20.0739,20.1853,28626.78687908,0
+FRME.US,D,20060329,000000,20.1609,20.8564,19.9937,20.6513,108789.77358423,0
+FRME.US,D,20060330,000000,20.581,20.581,20.2009,20.3757,23308.585133444,0
+FRME.US,D,20060331,000000,20.1677,20.9835,20.1677,20.9835,74450.730365199,0
+FRME.US,D,20060403,000000,20.9659,20.9659,20.2469,20.3426,42155.65344448,0
+FRME.US,D,20060404,000000,20.2253,20.5585,20.1941,20.5087,98832.986328353,0
+FRME.US,D,20060405,000000,20.3757,20.5429,20.2937,20.4597,45898.660331275,0
+FRME.US,D,20060406,000000,20.366,20.4734,20.286,20.4081,66332.182203847,0
+FRME.US,D,20060407,000000,20.451,20.5507,20.1765,20.2175,48125.836427986,0
+FRME.US,D,20060410,000000,20.2107,20.4158,20.1765,20.3493,55194.254683444,0
+FRME.US,D,20060411,000000,20.3426,20.3757,19.7407,19.7485,33683.991425883,0
+FRME.US,D,20060412,000000,19.8375,20.2536,19.7583,20.0348,62386.518668545,0
+FRME.US,D,20060413,000000,19.8296,20.1765,19.8296,20.028,15708.960814477,0
+FRME.US,D,20060417,000000,19.9313,20.1941,19.8599,20.1853,45236.443909138,0
+FRME.US,D,20060418,000000,20.3757,20.3757,20.0016,20.3757,39767.784954763,0
+FRME.US,D,20060419,000000,20.3757,20.5731,20.2253,20.5673,50893.430254044,0
+FRME.US,D,20060420,000000,20.4218,20.5731,20.2253,20.5008,53595.518900787,0
+FRME.US,D,20060421,000000,20.6425,20.6425,20.2332,20.4158,84005.274879347,0
+FRME.US,D,20060424,000000,20.3211,20.3426,19.9781,19.9781,99214.758701547,0
+FRME.US,D,20060425,000000,19.9459,19.9626,19.5854,19.7583,70840.780873887,0
+FRME.US,D,20060426,000000,19.6694,19.9626,19.6694,19.8453,14279.105572242,0
+FRME.US,D,20060427,000000,19.7583,20.1365,19.5687,19.6851,52201.486803491,0
+FRME.US,D,20060428,000000,19.5854,19.7661,19.5854,19.7172,27565.398270492,0
+FRME.US,D,20060501,000000,19.5453,19.8296,19.3938,19.4017,33752.567160478,0
+FRME.US,D,20060502,000000,19.4017,19.7407,19.3539,19.7407,41850.644953295,0
+FRME.US,D,20060503,000000,19.7407,19.8677,19.5776,19.7661,33057.598148683,0
+FRME.US,D,20060504,000000,19.7339,19.9313,19.645,19.8453,26175.460246901,0
+FRME.US,D,20060505,000000,19.939,20.3366,19.8453,20.3035,37462.821457617,0
+FRME.US,D,20060508,000000,20.2175,20.3426,20.1277,20.154,84296.977630984,0
+FRME.US,D,20060509,000000,20.1609,20.2332,19.9087,19.9313,42986.750407039,0
+FRME.US,D,20060510,000000,19.8833,20.0436,19.7583,19.8375,68557.311263704,0
+FRME.US,D,20060511,000000,19.8042,19.8677,19.1476,19.2034,37648.078292867,0
+FRME.US,D,20060512,000000,19.1476,19.172,18.6993,18.6993,41376.755921688,0
+FRME.US,D,20060515,000000,18.58,18.8458,18.3641,18.5947,30506.990229106,0
+FRME.US,D,20060516,000000,18.6729,18.7627,18.2137,18.5292,51574.070007864,0
+FRME.US,D,20060517,000000,18.3485,18.7627,18.2224,18.5947,34479.265243504,0
+FRME.US,D,20060518,000000,18.6894,18.8878,18.5947,18.6172,35444.443119973,0
+FRME.US,D,20060519,000000,18.5947,19.1545,18.5947,19.0696,80835.438311557,0
+FRME.US,D,20060522,000000,18.9278,19.2562,18.5947,19.095,31051.502032161,0
+FRME.US,D,20060523,000000,19.2181,19.2336,18.5713,18.5713,36801.628553906,0
+FRME.US,D,20060524,000000,18.5625,18.9816,18.5546,18.8389,50012.180888572,0
+FRME.US,D,20060525,000000,19.095,19.3861,18.9972,19.3861,39981.700305964,0
+FRME.US,D,20060526,000000,19.645,19.8522,19.1252,19.1476,289924.90012975,0
+FRME.US,D,20060530,000000,19.0499,19.0499,18.4021,18.4021,37524.232563225,0
+FRME.US,D,20060531,000000,18.5292,18.8135,18.4599,18.7627,69591.064874768,0
+FRME.US,D,20060601,000000,18.8458,19.1476,18.6328,19.1476,117687.21926837,0
+FRME.US,D,20060602,000000,19.2181,19.2659,18.7988,19.0597,56266.901994727,0
+FRME.US,D,20060605,000000,18.9532,18.9532,18.0309,18.0554,69656.570054083,0
+FRME.US,D,20060606,000000,17.9997,18.5205,17.9997,18.4275,175644.97370417,0
+FRME.US,D,20060607,000000,18.5713,18.8956,18.4021,18.4599,110154.12364715,0
+FRME.US,D,20060608,000000,18.452,18.5292,18.0983,18.4755,75080.194197679,0
+FRME.US,D,20060609,000000,18.3934,18.6729,18.3894,18.4355,45517.911476508,0
+FRME.US,D,20060612,000000,18.4355,18.538,18.0241,18.0309,34269.443966011,0
+FRME.US,D,20060613,000000,17.9997,18.5546,17.9997,18.0983,45383.830562597,0
+FRME.US,D,20060614,000000,18.2283,18.2283,17.858,18.0827,41972.443646083,0
+FRME.US,D,20060615,000000,18.0398,18.8624,17.9615,18.7901,34468.006540809,0
+FRME.US,D,20060616,000000,18.6993,18.7149,18.1843,18.2957,283734.66068448,0
+FRME.US,D,20060619,000000,18.4452,18.4452,17.8834,17.8834,31282.817196617,0
+FRME.US,D,20060620,000000,17.8326,18.1287,17.7994,17.7994,20770.259434988,0
+FRME.US,D,20060621,000000,17.7994,18.1423,17.7994,17.8834,49807.477203213,0
+FRME.US,D,20060622,000000,17.8424,18.0983,17.8072,17.816,129363.51748128,0
+FRME.US,D,20060623,000000,17.8072,17.9704,17.6284,17.6284,57287.349866243,0
+FRME.US,D,20060626,000000,17.8072,17.9997,17.6352,17.9997,28956.359812508,0
+FRME.US,D,20060627,000000,18.0398,18.0827,17.5678,17.5894,42570.178407333,0
+FRME.US,D,20060628,000000,17.7085,17.8238,17.6196,17.7955,41306.133150238,0
+FRME.US,D,20060629,000000,17.8502,18.6993,17.8326,18.6807,101683.48514698,0
+FRME.US,D,20060630,000000,18.8135,19.2336,18.4021,19.2336,210066.92191577,0
+FRME.US,D,20060703,000000,18.8458,19.1086,18.8047,19.1086,29971.690091891,0
+FRME.US,D,20060705,000000,18.8389,19.0246,18.7686,18.8956,32665.590591219,0
+FRME.US,D,20060706,000000,18.8135,19.1086,18.8135,19.1086,49214.860034097,0
+FRME.US,D,20060707,000000,18.9738,19.087,18.624,18.6386,35152.740368336,0
+FRME.US,D,20060710,000000,18.4755,18.8047,18.3563,18.7627,33775.084565868,0
+FRME.US,D,20060711,000000,18.6894,19.1399,18.4021,19.1399,84312.330407386,0
+FRME.US,D,20060712,000000,19.0597,19.1252,18.4355,18.452,30351.415428232,0
+FRME.US,D,20060713,000000,18.3797,18.4188,17.945,17.9997,48261.96437875,0
+FRME.US,D,20060714,000000,17.9518,17.985,17.816,17.945,49593.561852012,0
+FRME.US,D,20060717,000000,17.8326,18.1023,17.8326,18.1023,30887.739083873,0
+FRME.US,D,20060718,000000,18.2361,18.3934,17.9059,18.2361,33025.869077452,0
+FRME.US,D,20060719,000000,18.286,18.9903,18.2048,18.9601,79955.212464512,0
+FRME.US,D,20060720,000000,18.9903,18.9903,18.0554,18.0642,31990.068429533,0
+FRME.US,D,20060721,000000,17.9997,18.1423,17.945,18.0144,56208.5614444,0
+FRME.US,D,20060724,000000,18.286,18.6015,18.2137,18.5947,58417.314209427,0
+FRME.US,D,20060725,000000,18.5947,18.5947,18.0983,18.4599,47579.277588076,0
+FRME.US,D,20060726,000000,18.2957,18.5947,17.9752,18.4275,26488.656885501,0
+FRME.US,D,20060727,000000,18.5546,18.5546,18.2137,18.3181,57862.567222104,0
+FRME.US,D,20060728,000000,18.5078,18.8702,18.4599,18.6093,57159.410062894,0
+FRME.US,D,20060731,000000,18.3563,18.6993,18.2361,18.5078,45541.452400323,0
+FRME.US,D,20060801,000000,18.3104,18.3104,18.0475,18.1023,13583.11304202,0
+FRME.US,D,20060802,000000,18.286,18.3797,18.1355,18.1921,33839.566226756,0
+FRME.US,D,20060803,000000,18.1023,18.7461,18.0241,18.7295,53381.603549588,0
+FRME.US,D,20060804,000000,18.8047,18.9903,18.2137,18.3934,39345.071844495,0
+FRME.US,D,20060807,000000,18.2361,18.5078,18.1423,18.4843,25855.098979314,0
+FRME.US,D,20060808,000000,18.4755,18.5878,17.8072,17.8502,38003.239186965,0
+FRME.US,D,20060809,000000,18.0729,18.1423,17.898,17.9059,46188.316046059,0
+FRME.US,D,20060810,000000,17.8326,18.4091,17.8072,18.3485,42169.982702455,0
+FRME.US,D,20060811,000000,18.2283,18.286,18.0144,18.1091,28633.951508067,0
+FRME.US,D,20060814,000000,18.2635,18.4931,18.1843,18.1843,26176.483765329,0
+FRME.US,D,20060815,000000,18.5078,18.8878,18.4021,18.8535,24374.067815739,0
+FRME.US,D,20060816,000000,18.9816,18.9903,18.7217,18.8624,21160.219955597,0
+FRME.US,D,20060817,000000,18.7373,18.9903,18.7295,18.9903,18048.723938135,0
+FRME.US,D,20060818,000000,18.9816,18.9816,18.6993,18.8702,27966.617493796,0
+FRME.US,D,20060821,000000,18.6464,18.7988,18.5713,18.6807,11765.34431603,0
+FRME.US,D,20060822,000000,18.5625,18.8535,18.5625,18.8291,20637.202039504,0
+FRME.US,D,20060823,000000,18.9366,18.9903,18.7686,18.8214,47846.41589747,0
+FRME.US,D,20060824,000000,18.9366,18.9366,18.6464,18.7901,17035.440695606,0
+FRME.US,D,20060825,000000,18.7627,18.9122,18.7295,18.9122,8282.3111096397,0
+FRME.US,D,20060828,000000,18.7686,19.0343,18.7686,18.9649,37093.331305543,0
+FRME.US,D,20060829,000000,19.0246,19.2034,18.8956,19.1643,49672.372770875,0
+FRME.US,D,20060830,000000,19.2336,19.5092,19.1321,19.2483,37177.25981654,0
+FRME.US,D,20060831,000000,19.3372,19.4867,19.2258,19.2824,73050.557157342,0
+FRME.US,D,20060901,000000,19.2258,19.7788,19.0597,19.1174,13341.562693296,0
+FRME.US,D,20060905,000000,19.2121,19.7739,19.095,19.4173,61190.02562762,0
+FRME.US,D,20060906,000000,19.2258,19.2824,18.9903,19.0246,21349.570864555,0
+FRME.US,D,20060907,000000,18.9903,19.0696,18.8535,18.8878,13852.298388268,0
+FRME.US,D,20060908,000000,18.8535,18.9201,18.7627,18.8956,11857.46097444,0
+FRME.US,D,20060911,000000,18.709,19.0422,18.709,18.9034,13940.320972972,0
+FRME.US,D,20060912,000000,19.005,19.5854,18.7988,19.5687,28078.181002317,0
+FRME.US,D,20060913,000000,19.3626,19.5854,19.1955,19.3372,40943.807627152,0
+FRME.US,D,20060914,000000,19.1897,19.5189,19.1897,19.4808,17957.630798149,0
+FRME.US,D,20060915,000000,19.6147,19.6538,19.3459,19.3938,125679.87466324,0
+FRME.US,D,20060918,000000,19.2824,19.4867,19.2824,19.4329,22696.52111422,0
+FRME.US,D,20060919,000000,19.4867,19.4867,18.7901,19.1174,14853.299409676,0
+FRME.US,D,20060920,000000,19.3626,19.5277,19.0696,19.5277,30300.239506892,0
+FRME.US,D,20060921,000000,19.5854,19.5854,19.2181,19.3225,19721.15304752,0
+FRME.US,D,20060922,000000,19.1897,19.2415,18.6172,18.664,44253.866219413,0
+FRME.US,D,20060925,000000,18.7833,19.3295,18.5947,19.2991,32486.47486653,0
+FRME.US,D,20060926,000000,19.3626,19.3861,19.005,19.2415,16297.483909886,0
+FRME.US,D,20060927,000000,19.2483,19.4867,19.1545,19.4653,17035.440695606,0
+FRME.US,D,20060928,000000,19.4653,19.4653,19.1897,19.4017,37783.182725203,0
+FRME.US,D,20060929,000000,19.2659,19.2659,18.6993,18.7149,30557.142632018,0
+FRME.US,D,20061002,000000,18.7901,18.8458,18.3338,18.3416,21447.828633526,0
+FRME.US,D,20061003,000000,18.2449,18.4843,18.197,18.2283,47514.795927188,0
+FRME.US,D,20061004,000000,18.0475,18.8291,18.0475,18.8291,24665.770567376,0
+FRME.US,D,20061005,000000,18.9366,19.1643,18.7744,19.1321,29720.928077325,0
+FRME.US,D,20061006,000000,18.9903,19.1955,18.8135,19.095,31472.168105575,0
+FRME.US,D,20061009,000000,19.1252,19.2659,18.9738,19.2258,20576.814452323,0
+FRME.US,D,20061010,000000,18.9903,19.2034,18.7461,19.0119,35154.78740519,0
+FRME.US,D,20061011,000000,19.0119,19.0119,18.58,18.7461,25838.722684485,0
+FRME.US,D,20061012,000000,18.9034,19.3459,18.9034,19.3459,43937.599025533,0
+FRME.US,D,20061013,000000,19.3861,19.3861,19.181,19.3861,33591.874767471,0
+FRME.US,D,20061016,000000,19.3861,19.6694,19.0187,19.6597,48506.585282754,0
+FRME.US,D,20061017,000000,19.4653,19.4653,19.1476,19.3372,36955.156317925,0
+FRME.US,D,20061018,000000,19.5453,19.6362,19.3626,19.6225,29443.554583663,0
+FRME.US,D,20061019,000000,19.5189,19.7661,19.4926,19.7661,32279.724144317,0
+FRME.US,D,20061020,000000,19.7788,19.7788,19.5014,19.5687,22875.636838908,0
+FRME.US,D,20061023,000000,19.0343,19.5356,19.0343,19.5189,17056.934582569,0
+FRME.US,D,20061024,000000,19.0783,19.645,19.0783,19.5453,15373.246770488,0
+FRME.US,D,20061025,000000,19.4653,19.6538,19.3861,19.5092,49542.385930672,0
+FRME.US,D,20061026,000000,19.6782,19.8042,19.3861,19.7661,35226.433695065,0
+FRME.US,D,20061027,000000,19.6782,19.7788,19.3861,19.4017,19701.706197412,0
+FRME.US,D,20061030,000000,19.2483,19.7788,19.2483,19.7788,26880.664442964,0
+FRME.US,D,20061031,000000,19.6694,19.7485,19.4653,19.6303,33388.194600538,0
+FRME.US,D,20061101,000000,19.6147,19.7105,18.9366,18.9445,36699.276711226,0
+FRME.US,D,20061102,000000,18.755,19.2483,18.755,18.9201,25051.637014279,0
+FRME.US,D,20061103,000000,19.0187,19.3372,18.9738,19.3225,29004.465178567,0
+FRME.US,D,20061106,000000,19.4573,19.5991,19.1955,19.473,35745.357537451,0
+FRME.US,D,20061107,000000,19.3372,19.7271,19.3372,19.4095,31184.559427644,0
+FRME.US,D,20061108,000000,19.4017,19.8296,19.3295,19.813,65115.218794386,0
+FRME.US,D,20061109,000000,19.813,19.8522,19.7339,19.7856,46781.956733601,0
+FRME.US,D,20061110,000000,19.9,20.0817,19.7739,20.0817,43229.32427419,0
+FRME.US,D,20061113,000000,20.0817,20.3035,20.0739,20.2683,49846.370903431,0
+FRME.US,D,20061114,000000,20.1677,20.7383,20.1677,20.7305,48818.758402927,0
+FRME.US,D,20061115,000000,20.5008,20.8653,20.366,20.8653,73509.093412546,0
+FRME.US,D,20061116,000000,20.9044,20.9434,20.7383,20.92,39970.441603269,0
+FRME.US,D,20061117,000000,20.92,20.92,20.535,20.8564,46141.234198426,0
+FRME.US,D,20061120,000000,20.6572,21.2503,20.4158,21.1692,72780.348292666,0
+FRME.US,D,20061121,000000,21.1427,21.3078,21.1164,21.3001,47090.035780067,0
+FRME.US,D,20061122,000000,21.3001,21.3078,21.0812,21.1427,20679.166295002,0
+FRME.US,D,20061124,000000,20.9288,21.1603,20.9288,21.09,4001.9570487755,0
+FRME.US,D,20061127,000000,20.9288,21.09,20.2683,20.3914,47831.063121068,0
+FRME.US,D,20061128,000000,20.2937,20.6259,20.2175,20.6259,25826.440463364,0
+FRME.US,D,20061129,000000,20.6513,20.9914,20.6172,20.9747,25517.337898471,0
+FRME.US,D,20061130,000000,20.837,21.0968,20.7549,21.0968,54882.081563271,0
+FRME.US,D,20061201,000000,20.9288,21.0431,20.3757,20.8887,57158.386544468,0
+FRME.US,D,20061204,000000,20.8467,21.1994,20.5175,21.1692,39799.514025994,0
+FRME.US,D,20061205,000000,21.1262,21.3245,20.9581,21.178,28546.952441789,0
+FRME.US,D,20061206,000000,21.0431,21.2258,21.0343,21.218,23343.384759955,0
+FRME.US,D,20061207,000000,21.259,21.259,20.9747,20.9747,42613.166181258,0
+FRME.US,D,20061208,000000,20.88,21.0489,20.747,20.832,20597.284820859,0
+FRME.US,D,20061211,000000,20.5946,21.1164,20.5946,21.09,47180.105401625,0
+FRME.US,D,20061212,000000,21.1262,21.218,21.0431,21.218,28746.538535015,0
+FRME.US,D,20061213,000000,21.3645,21.3791,21.1926,21.3791,38445.399147342,0
+FRME.US,D,20061214,000000,21.4339,21.8374,21.4026,21.7183,71704.630426103,0
+FRME.US,D,20061215,000000,21.7183,21.9742,21.3645,21.473,174287.78827024,0
+FRME.US,D,20061218,000000,21.56,21.6664,20.9835,21.1516,45504.605736959,0
+FRME.US,D,20061219,000000,21.0812,21.3313,20.9914,21.259,43043.043920512,0
+FRME.US,D,20061220,000000,21.1329,21.2777,21.1262,21.218,62224.802757111,0
+FRME.US,D,20061221,000000,21.1603,21.4496,21.1603,21.3645,44524.075084087,0
+FRME.US,D,20061222,000000,21.2414,21.3392,21.0968,21.2874,73299.272135052,0
+FRME.US,D,20061226,000000,21.1847,21.6244,21.1847,21.5678,36641.959679325,0
+FRME.US,D,20061227,000000,21.4905,22.1481,21.4905,22.1393,40543.611922275,0
+FRME.US,D,20061228,000000,21.8559,22.1393,21.56,21.8648,57206.491910527,0
+FRME.US,D,20061229,000000,21.9791,21.9791,21.4818,21.5149,64437.649595846,0
+FRME.US,D,20070103,000000,21.4192,21.6958,21.2053,21.5815,72732.242926607,0
+FRME.US,D,20070104,000000,21.5912,21.727,21.259,21.727,41044.112432978,0
+FRME.US,D,20070105,000000,21.5815,21.5815,20.832,20.832,57123.586917956,0
+FRME.US,D,20070108,000000,21.0011,21.1603,20.6513,20.9659,34248.973597475,0
+FRME.US,D,20070109,000000,20.8721,20.9835,20.5585,20.7627,29043.358878786,0
+FRME.US,D,20070110,000000,20.6035,20.747,20.5429,20.6738,36606.136534387,0
+FRME.US,D,20070111,000000,20.6835,20.9121,20.6425,20.7627,45583.416655822,0
+FRME.US,D,20070112,000000,20.7627,20.9835,20.6172,20.9747,45605.934061211,0
+FRME.US,D,20070116,000000,21.0968,21.0968,20.7226,20.8174,44393.064725458,0
+FRME.US,D,20070117,000000,20.7803,20.7803,20.5087,20.5585,31584.755132523,0
+FRME.US,D,20070118,000000,20.4921,20.5008,20.0739,20.2683,54236.241435962,0
+FRME.US,D,20070119,000000,20.1765,20.3035,20.0524,20.2536,18755.975171051,0
+FRME.US,D,20070122,000000,20.5087,20.5087,19.7788,20.0348,36555.984131475,0
+FRME.US,D,20070123,000000,19.9537,20.1365,19.7788,19.9781,30547.930966177,0
+FRME.US,D,20070124,000000,20.3366,20.3757,20.0016,20.0974,53518.755018778,0
+FRME.US,D,20070125,000000,20.154,20.1941,19.4867,19.5991,50288.530863807,0
+FRME.US,D,20070126,000000,19.5991,19.8746,19.1399,19.8522,44717.520066752,0
+FRME.US,D,20070129,000000,19.7661,20.2596,19.3861,20.2107,29224.521640329,0
+FRME.US,D,20070130,000000,20.286,20.451,20.1765,20.366,75812.009872839,0
+FRME.US,D,20070131,000000,20.3035,20.5731,20.0436,20.4824,49076.68504648,0
+FRME.US,D,20070201,000000,20.4597,20.7705,20.4158,20.5888,47092.082816921,0
+FRME.US,D,20070202,000000,20.5585,21.0011,20.5585,20.7627,57738.721492461,0
+FRME.US,D,20070205,000000,20.707,20.8027,20.5673,20.6738,54433.780492334,0
+FRME.US,D,20070206,000000,20.5888,20.832,20.4158,20.5253,30275.675064649,0
+FRME.US,D,20070207,000000,20.5087,20.7226,20.4295,20.6738,52858.585633494,0
+FRME.US,D,20070208,000000,20.6035,20.9288,20.581,20.8174,14421.374633567,0
+FRME.US,D,20070209,000000,20.7627,20.9375,20.2009,20.2937,29900.043802015,0
+FRME.US,D,20070212,000000,20.2937,20.4824,20.0348,20.1765,46281.456222897,0
+FRME.US,D,20070213,000000,20.3493,20.3493,20.1853,20.3113,32027.938611326,0
+FRME.US,D,20070214,000000,20.3493,20.5673,20.1941,20.3035,37940.804562931,0
+FRME.US,D,20070215,000000,20.3211,20.3366,19.9703,20.0104,30604.224479651,0
+FRME.US,D,20070216,000000,20.0016,20.0348,19.7485,19.9626,36159.882500304,0
+FRME.US,D,20070220,000000,19.8453,20.1111,19.7026,20.0817,32666.614109647,0
+FRME.US,D,20070221,000000,19.9537,20.154,19.9313,20.1365,15487.88083429,0
+FRME.US,D,20070222,000000,20.1111,20.1111,19.7856,20.0016,47481.019819104,0
+FRME.US,D,20070223,000000,20.0104,20.0104,19.6303,19.6362,34138.43360738,0
+FRME.US,D,20070226,000000,19.56,19.6851,19.1086,19.2336,51684.609997958,0
+FRME.US,D,20070227,000000,19.0187,19.7739,19.0187,19.172,98252.651380358,0
+FRME.US,D,20070228,000000,19.1897,19.6303,19.1897,19.4867,93562.889948776,0
+FRME.US,D,20070301,000000,19.1086,19.5277,18.9201,19.0422,61608.64466418,0
+FRME.US,D,20070302,000000,18.2137,18.9366,17.9997,18.3338,78938.858666703,0
+FRME.US,D,20070305,000000,18.3641,18.9738,18.3485,18.5292,143412.33140749,0
+FRME.US,D,20070306,000000,18.7373,19.2659,18.6093,19.1399,35824.168456314,0
+FRME.US,D,20070307,000000,19.087,19.1643,18.5205,18.5713,36840.522254124,0
+FRME.US,D,20070308,000000,18.7627,18.9122,18.4755,18.4931,48310.069744809,0
+FRME.US,D,20070309,000000,18.6328,18.6386,18.4755,18.6386,17658.763417525,0
+FRME.US,D,20070312,000000,18.5292,18.8624,18.5292,18.7744,21774.331011675,0
+FRME.US,D,20070313,000000,18.709,18.8291,18.5145,18.7149,182743.07399401,0
+FRME.US,D,20070314,000000,18.6729,18.8702,18.2772,18.7744,42006.219754167,0
+FRME.US,D,20070315,000000,18.8047,18.9445,18.7461,18.9445,29303.332559192,0
+FRME.US,D,20070316,000000,18.9366,19.0119,18.6993,18.8214,150604.59539259,0
+FRME.US,D,20070319,000000,18.8702,19.0187,18.8702,19.0119,52075.594036995,0
+FRME.US,D,20070320,000000,19.0422,19.3068,18.9532,19.2034,27945.123606833,0
+FRME.US,D,20070321,000000,19.1897,19.6362,19.0696,19.56,64667.941241876,0
+FRME.US,D,20070322,000000,19.5453,19.5687,19.2562,19.3626,31042.29036632,0
+FRME.US,D,20070323,000000,19.3138,19.3938,19.2483,19.3295,17778.51507346,0
+FRME.US,D,20070326,000000,19.3295,19.3763,19.1174,19.3225,18436.637421891,0
+FRME.US,D,20070327,000000,19.2181,19.2181,18.9122,18.9601,22350.571885962,0
+FRME.US,D,20070328,000000,18.8389,18.9034,18.6993,18.8624,159656.59235918,0
+FRME.US,D,20070329,000000,18.9278,19.1252,18.4843,18.9034,34427.065803737,0
+FRME.US,D,20070330,000000,18.9601,19.1252,18.6543,18.7686,67121.314910908,0
+FRME.US,D,20070402,000000,18.7901,18.9366,18.5713,18.8702,29536.694760502,0
+FRME.US,D,20070403,000000,18.9903,19.5092,18.9738,19.3938,53896.433318265,0
+FRME.US,D,20070404,000000,19.2737,19.2737,19.1955,19.2415,28631.904471213,0
+FRME.US,D,20070405,000000,19.1643,19.2562,18.8878,18.9278,17116.298651323,0
+FRME.US,D,20070409,000000,18.9903,18.9903,18.5145,18.5145,176078.94551714,0
+FRME.US,D,20070410,000000,18.5459,18.8956,18.5459,18.8878,17054.887545715,0
+FRME.US,D,20070411,000000,18.9445,18.9445,18.2772,18.3416,39979.653269109,0
+FRME.US,D,20070412,000000,18.2635,18.8702,18.2361,18.8702,32747.472065363,0
+FRME.US,D,20070413,000000,18.7833,19.0246,18.5878,19.0246,28660.562987164,0
+FRME.US,D,20070416,000000,19.1643,19.7026,18.9738,19.6362,51121.67486322,0
+FRME.US,D,20070417,000000,19.6147,19.7172,19.3938,19.5687,31784.341225748,0
+FRME.US,D,20070418,000000,19.3763,19.7788,19.3539,19.4329,76161.029656376,0
+FRME.US,D,20070419,000000,19.3068,19.4173,19.0422,19.1643,55744.907597061,0
+FRME.US,D,20070420,000000,19.56,19.56,19.0696,19.2336,46856.673578758,0
+FRME.US,D,20070423,000000,19.1252,19.2562,18.8799,19.005,29040.288323506,0
+FRME.US,D,20070424,000000,19.087,19.087,18.8047,18.9903,29109.887576527,0
+FRME.US,D,20070425,000000,18.9366,19.1252,18.7461,18.7627,25826.440463364,0
+FRME.US,D,20070426,000000,18.6729,18.6993,18.3934,18.5078,30411.803015413,0
+FRME.US,D,20070427,000000,18.4091,18.5205,18.0642,18.0729,26330.011529347,0
+FRME.US,D,20070430,000000,18.1659,18.2137,17.0148,17.0666,76798.681636271,0
+FRME.US,D,20070501,000000,17.3099,18.0144,17.2719,17.9752,79344.171963714,0
+FRME.US,D,20070502,000000,17.9518,19.1321,17.9518,18.7149,97673.339950792,0
+FRME.US,D,20070503,000000,18.6894,18.9903,18.6894,18.8799,106266.80066218,0
+FRME.US,D,20070504,000000,18.9532,18.9738,18.8291,18.9278,75685.093587916,0
+FRME.US,D,20070507,000000,18.9649,18.9649,18.6464,18.6807,31688.130493629,0
+FRME.US,D,20070508,000000,18.6015,18.7686,18.3251,18.7627,71207.20047068,0
+FRME.US,D,20070509,000000,18.5625,19.0343,18.5625,19.0119,57117.445807395,0
+FRME.US,D,20070510,000000,18.9903,19.2913,18.755,18.7686,185102.28396778,0
+FRME.US,D,20070511,000000,18.8535,19.3225,18.7901,19.3225,38834.336149525,0
+FRME.US,D,20070514,000000,19.2336,19.3138,18.8956,19.0422,72273.706671403,0
+FRME.US,D,20070515,000000,19.0696,19.4329,18.8047,19.1545,112702.68452988,0
+FRME.US,D,20070516,000000,19.172,19.2483,18.7686,19.005,64383.403119226,0
+FRME.US,D,20070517,000000,18.9972,18.9972,18.7461,18.8214,51949.701270499,0
+FRME.US,D,20070518,000000,18.9122,18.9122,18.5078,18.8535,48979.450795934,0
+FRME.US,D,20070521,000000,18.7901,19.2258,18.6993,19.2258,84462.787616126,0
+FRME.US,D,20070522,000000,19.1174,19.4926,18.9201,19.3694,60547.256055592,0
+FRME.US,D,20070523,000000,19.2913,19.5277,19.0499,19.1643,52067.40588958,0
+FRME.US,D,20070524,000000,19.0499,19.1174,18.6015,18.664,79086.245320162,0
+FRME.US,D,20070525,000000,18.709,18.7833,18.624,18.6894,31610.343093192,0
+FRME.US,D,20070529,000000,18.7901,19.2034,18.709,19.1955,60264.764969796,0
+FRME.US,D,20070530,000000,19.0246,19.3763,18.9278,19.3539,56026.37516443,0
+FRME.US,D,20070531,000000,19.4329,19.4329,19.1321,19.2659,83244.800688238,0
+FRME.US,D,20070601,000000,19.3938,19.6225,19.1897,19.4926,177872.14980088,0
+FRME.US,D,20070604,000000,19.3539,19.3763,19.2336,19.3539,39860.925131602,0
+FRME.US,D,20070605,000000,19.2034,19.2415,18.7901,18.8214,49704.101842107,0
+FRME.US,D,20070606,000000,18.664,18.709,18.4999,18.6807,38590.738763946,0
+FRME.US,D,20070607,000000,18.5546,18.7833,18.3934,18.538,51418.495206991,0
+FRME.US,D,20070608,000000,18.4686,19.2258,18.4686,19.1897,119295.16671687,0
+FRME.US,D,20070611,000000,19.1643,19.1897,18.8389,18.9034,35525.30107569,0
+FRME.US,D,20070612,000000,18.7988,18.9972,18.4355,18.5947,52964.008031454,0
+FRME.US,D,20070613,000000,18.6015,19.2181,18.5292,19.1321,71440.56267199,0
+FRME.US,D,20070614,000000,19.1027,19.1399,18.8047,18.8624,57146.104323346,0
+FRME.US,D,20070615,000000,19.3225,19.6782,19.087,19.6782,184175.99979152,0
+FRME.US,D,20070618,000000,19.6938,19.7105,19.3539,19.3861,110074.28920986,0
+FRME.US,D,20070619,000000,19.2562,19.6303,19.2336,19.6147,102982.33003059,0
+FRME.US,D,20070620,000000,19.7407,19.7407,19.2824,19.4399,61921.84130278,0
+FRME.US,D,20070621,000000,19.3372,19.5189,19.2562,19.3295,36447.491178234,0
+FRME.US,D,20070622,000000,19.3295,19.3372,18.8389,19.2415,288889.09948182,0
+FRME.US,D,20070625,000000,19.2258,19.5913,18.9903,19.0246,91058.340358404,0
+FRME.US,D,20070626,000000,19.1643,19.2913,18.9445,19.0343,47127.905961858,0
+FRME.US,D,20070627,000000,18.8799,19.7485,18.8799,19.6938,44554.780636891,0
+FRME.US,D,20070628,000000,19.7339,19.7339,19.3459,19.5277,47026.577637606,0
+FRME.US,D,20070629,000000,19.5913,19.5913,18.9972,19.0119,66850.082527806,0
+FRME.US,D,20070702,000000,19.2181,19.5356,19.2121,19.3694,51659.022037288,0
+FRME.US,D,20070703,000000,19.4262,19.7407,19.4173,19.6362,47730.758315242,0
+FRME.US,D,20070705,000000,19.5854,19.645,19.2913,19.473,35276.586097979,0
+FRME.US,D,20070706,000000,19.4262,19.5854,19.3068,19.5092,22376.159846632,0
+FRME.US,D,20070709,000000,19.5189,19.5356,19.2034,19.2737,34419.90117475,0
+FRME.US,D,20070710,000000,19.1476,19.1476,18.4452,18.4755,76867.257370866,0
+FRME.US,D,20070711,000000,18.4355,18.664,18.4275,18.5713,63949.431306264,0
+FRME.US,D,20070712,000000,18.7217,19.181,18.6172,19.1476,32533.556714163,0
+FRME.US,D,20070713,000000,19.0696,19.172,18.9366,19.0499,21776.378048529,0
+FRME.US,D,20070716,000000,19.005,19.005,18.4091,18.5078,33994.117509202,0
+FRME.US,D,20070717,000000,18.5878,18.7744,18.5459,18.5459,23702.63972776,0
+FRME.US,D,20070718,000000,18.5625,18.6386,18.3416,18.5145,59331.316164556,0
+FRME.US,D,20070719,000000,18.4931,18.6729,18.3563,18.3894,28822.278898598,0
+FRME.US,D,20070720,000000,18.3485,18.3641,17.2405,17.5268,136655.06275378,0
+FRME.US,D,20070723,000000,18.3563,18.3563,17.0344,17.4194,116177.52958885,0
+FRME.US,D,20070724,000000,17.1849,17.7994,17.0247,17.2582,195637.35913479,0
+FRME.US,D,20070725,000000,17.4194,18.0144,17.4194,17.4526,380841.99494525,0
+FRME.US,D,20070726,000000,17.051,17.3099,16.5752,16.7588,117687.21926837,0
+FRME.US,D,20070727,000000,16.8165,17.1926,16.4667,16.4892,96967.112236302,0
+FRME.US,D,20070730,000000,16.497,17.1623,15.8765,16.8526,178481.14326482,0
+FRME.US,D,20070731,000000,17.0755,17.0832,15.9987,16.0231,102119.5039968,0
+FRME.US,D,20070801,000000,15.9371,16.3309,15.3725,15.7848,202084.50170519,0
+FRME.US,D,20070802,000000,15.8765,16.3163,15.7594,16.197,91929.354539608,0
+FRME.US,D,20070803,000000,16.1327,16.1327,14.4804,14.5274,85077.922190631,0
+FRME.US,D,20070806,000000,14.67,15.8267,14.67,15.7594,144218.86392781,0
+FRME.US,D,20070807,000000,15.603,16.2204,15.3364,15.862,139137.09493875,0
+FRME.US,D,20070808,000000,16.031,16.6377,15.7534,16.116,137730.78062033,0
+FRME.US,D,20070809,000000,16.0622,17.0578,15.73,16.8068,132425.88461425,0
+FRME.US,D,20070810,000000,16.4512,19.4653,16.1327,18.3338,157564.52069481,0
+FRME.US,D,20070813,000000,18.58,18.58,16.0779,16.1404,142370.38964901,0
+FRME.US,D,20070814,000000,16.2068,16.7911,15.7447,15.7447,99849.340126161,0
+FRME.US,D,20070815,000000,15.7534,16.5693,15.7534,15.8414,54585.2612195,0
+FRME.US,D,20070816,000000,15.8267,17.5835,15.8267,17.4194,146115.44357266,0
+FRME.US,D,20070817,000000,18.5947,18.5947,17.6596,17.8756,140250.68298711,0
+FRME.US,D,20070820,000000,18.0554,18.3026,17.1243,17.8424,74065.887436723,0
+FRME.US,D,20070821,000000,17.9059,18.755,17.7252,18.1355,112858.25933074,0
+FRME.US,D,20070822,000000,18.4021,18.8956,18.0065,18.1023,89880.27064916,0
+FRME.US,D,20070823,000000,18.2361,18.3251,17.2943,17.393,37013.496868253,0
+FRME.US,D,20070824,000000,17.3714,17.7652,17.0755,17.7652,55420.452255766,0
+FRME.US,D,20070827,000000,17.7408,17.7408,17.4067,17.5424,47315.209833962,0
+FRME.US,D,20070828,000000,17.4067,17.4067,16.7911,16.8302,90855.683709898,0
+FRME.US,D,20070829,000000,16.9748,17.56,16.8165,17.5092,67406.876551983,0
+FRME.US,D,20070830,000000,17.3616,17.6196,16.8605,16.9347,52431.77844952,0
+FRME.US,D,20070831,000000,17.2502,17.7173,16.7002,16.7667,47334.656684072,0
+FRME.US,D,20070904,000000,16.7178,17.4623,16.6016,17.4007,50810.525261474,0
+FRME.US,D,20070905,000000,17.2582,17.5014,16.7911,16.8526,32249.018591513,0
+FRME.US,D,20070906,000000,16.8986,17.2171,16.5214,16.7911,50828.948593156,0
+FRME.US,D,20070907,000000,16.4892,16.625,16.0231,16.0691,65914.586685714,0
+FRME.US,D,20070910,000000,16.2204,16.5527,15.645,16.4169,55742.860560208,0
+FRME.US,D,20070911,000000,16.5596,16.8889,16.3779,16.838,33130.267956986,0
+FRME.US,D,20070912,000000,16.6318,16.6914,16.4599,16.4736,31367.769226041,0
+FRME.US,D,20070913,000000,16.625,16.838,16.4081,16.71,33922.471219326,0
+FRME.US,D,20070914,000000,16.5439,16.71,16.0622,16.4013,46456.47787388,0
+FRME.US,D,20070917,000000,16.3856,16.6084,16.0388,16.3563,200879.82051685,0
+FRME.US,D,20070918,000000,16.369,17.945,16.2204,17.9147,89937.587681061,0
+FRME.US,D,20070919,000000,18.1188,18.6015,17.8072,18.5947,83777.030270172,0
+FRME.US,D,20070920,000000,18.5947,18.5947,17.8658,18.1023,56414.288648186,0
+FRME.US,D,20070921,000000,18.2772,18.5145,17.8424,18.0642,113390.48891268,0
+FRME.US,D,20070924,000000,18.0983,18.197,17.7652,17.858,60860.452694192,0
+FRME.US,D,20070925,000000,17.7085,17.7085,17.2649,17.3714,88394.121893452,0
+FRME.US,D,20070926,000000,17.4701,17.898,17.4134,17.6451,64042.571483102,0
+FRME.US,D,20070927,000000,17.7085,17.9147,17.393,17.4134,54639.50769612,0
+FRME.US,D,20070928,000000,17.3616,17.6988,17.0578,17.0578,74807.938296152,0
+FRME.US,D,20071001,000000,17.0421,18.2283,16.7832,18.2283,89785.083435469,0
+FRME.US,D,20071002,000000,18.2137,18.3934,17.9752,18.3485,39493.482016382,0
+FRME.US,D,20071003,000000,17.6988,18.3934,17.6988,17.858,47541.407406285,0
+FRME.US,D,20071004,000000,17.9615,18.1921,17.9615,18.0475,47089.01226164,0
+FRME.US,D,20071005,000000,18.197,18.58,17.9928,18.5292,81751.487303541,0
+FRME.US,D,20071008,000000,18.452,18.452,17.9997,18.0896,49013.226904018,0
+FRME.US,D,20071009,000000,18.1355,18.2361,17.6451,17.7886,54475.744747833,0
+FRME.US,D,20071010,000000,17.7652,18.0065,17.5355,17.6909,42564.037296772,0
+FRME.US,D,20071011,000000,17.8072,17.9704,17.3793,17.393,34821.120398054,0
+FRME.US,D,20071012,000000,17.3842,17.7496,17.3529,17.5268,28869.360746231,0
+FRME.US,D,20071015,000000,17.4847,17.4847,16.6318,17.0578,58752.00473499,0
+FRME.US,D,20071016,000000,17.0421,17.1712,16.7745,16.9504,35612.300141968,0
+FRME.US,D,20071017,000000,17.2171,17.2171,16.2204,16.7491,70193.917228151,0
+FRME.US,D,20071018,000000,16.7491,16.9425,16.4081,16.9425,52494.213073554,0
+FRME.US,D,20071019,000000,16.9347,16.9347,15.8267,15.8414,92107.446745871,0
+FRME.US,D,20071022,000000,15.8267,17.008,15.8267,16.9679,112164.31383738,0
+FRME.US,D,20071023,000000,17.1057,17.1378,16.625,17.0666,86060.499880355,0
+FRME.US,D,20071024,000000,16.8752,17.1623,16.5361,16.7911,68796.814575574,0
+FRME.US,D,20071025,000000,16.9601,17.1378,16.4667,16.6377,46500.489166233,0
+FRME.US,D,20071026,000000,16.9425,17.2502,16.5361,17.1849,80333.914282427,0
+FRME.US,D,20071029,000000,17.2328,17.4291,17.008,17.2943,42714.494505511,0
+FRME.US,D,20071030,000000,17.2004,17.4447,16.9894,17.0421,39924.383274063,0
+FRME.US,D,20071031,000000,17.0755,17.4623,16.9748,17.4447,79967.494685634,0
+FRME.US,D,20071101,000000,17.1291,17.2649,16.0076,16.1327,199547.19952516,0
+FRME.US,D,20071102,000000,16.369,16.5937,16.2204,16.4257,133082.98344425,0
+FRME.US,D,20071105,000000,16.2655,16.497,15.8855,16.369,87699.152881657,0
+FRME.US,D,20071106,000000,16.4345,16.8673,16.031,16.8448,49214.860034097,0
+FRME.US,D,20071107,000000,16.4892,16.7667,15.7594,15.7594,76465.014629135,0
+FRME.US,D,20071108,000000,15.9665,16.6377,15.8267,16.5937,49524.986117417,0
+FRME.US,D,20071109,000000,16.2498,17.0247,16.0779,16.9504,56862.589719123,0
+FRME.US,D,20071112,000000,16.9504,17.5835,16.7276,16.8068,112794.80118829,0
+FRME.US,D,20071113,000000,17.0344,18.0144,17.0344,18.0144,125079.06934671,0
+FRME.US,D,20071114,000000,18.1659,18.1921,17.5355,17.7886,84637.809267108,0
+FRME.US,D,20071115,000000,17.6646,17.858,17.2248,17.3714,61677.220398775,0
+FRME.US,D,20071116,000000,17.4194,17.5268,16.8302,17.477,72453.845914519,0
+FRME.US,D,20071119,000000,17.2649,17.2649,16.0231,16.2655,132938.66734607,0
+FRME.US,D,20071120,000000,16.2351,16.6377,15.9832,16.6084,68727.215322551,0
+FRME.US,D,20071121,000000,16.5361,17.1849,16.3485,16.5752,115538.85409053,0
+FRME.US,D,20071123,000000,16.8068,17.6743,16.7432,17.3793,34997.165567463,0
+FRME.US,D,20071126,000000,17.3793,17.4134,16.0544,16.0779,54758.235833629,0
+FRME.US,D,20071127,000000,16.1658,16.71,16.1658,16.4813,66318.876464299,0
+FRME.US,D,20071128,000000,16.7178,17.7886,16.5693,17.6988,100387.71081866,0
+FRME.US,D,20071129,000000,17.6596,17.6596,16.9073,16.9425,74062.816881443,0
+FRME.US,D,20071130,000000,17.3021,17.6812,16.8526,17.1623,112869.51803345,0
+FRME.US,D,20071203,000000,17.2649,17.2649,16.6084,16.7745,69227.715833255,0
+FRME.US,D,20071204,000000,16.5527,16.6651,16.1404,16.2274,84970.452755816,0
+FRME.US,D,20071205,000000,16.5361,16.926,16.3251,16.8448,80069.846528314,0
+FRME.US,D,20071206,000000,16.8302,17.477,16.7276,17.4067,82629.666113732,0
+FRME.US,D,20071207,000000,17.4927,17.4927,17.1712,17.3616,30047.430455474,0
+FRME.US,D,20071210,000000,17.393,17.5961,17.0578,17.518,44963.164489183,0
+FRME.US,D,20071211,000000,17.6031,17.6031,16.4813,16.5693,78091.385409315,0
+FRME.US,D,20071212,000000,17.0666,17.1849,16.4257,16.7667,44969.305599744,0
+FRME.US,D,20071213,000000,16.5439,16.9172,16.1492,16.8448,56910.695085183,0
+FRME.US,D,20071214,000000,16.5439,16.7491,15.9832,16.197,51298.743551056,0
+FRME.US,D,20071217,000000,16.0622,16.369,15.9441,15.9909,34343.13729274,0
+FRME.US,D,20071218,000000,16.2742,17.0755,16.031,17.008,78112.879296278,0
+FRME.US,D,20071219,000000,16.9504,17.0755,16.5439,16.8526,65291.263963794,0
+FRME.US,D,20071220,000000,17.093,17.3793,16.6651,17.3793,80830.320719424,0
+FRME.US,D,20071221,000000,17.7886,18.1423,17.5014,18.1423,281887.2099241,0
+FRME.US,D,20071224,000000,18.1023,18.3181,18.0065,18.1659,43329.629080016,0
+FRME.US,D,20071226,000000,17.9997,18.5459,17.8913,18.452,88178.159505398,0
+FRME.US,D,20071227,000000,18.4091,18.5145,17.477,17.477,198834.8307001,0
+FRME.US,D,20071228,000000,17.7583,17.9997,16.926,17.0755,106855.32375759,0
+FRME.US,D,20071231,000000,16.8605,17.4067,16.8165,17.2796,143015.20625789,0
+FRME.US,D,20080102,000000,17.178,17.3616,16.2204,16.3016,99300.734249399,0
+FRME.US,D,20080103,000000,16.3016,16.5596,15.9196,15.9196,104110.24733692,0
+FRME.US,D,20080104,000000,15.9039,16.2567,15.862,16.0153,77756.694883753,0
+FRME.US,D,20080107,000000,16.1227,16.9806,16.0936,16.6728,87651.047515597,0
+FRME.US,D,20080108,000000,16.7354,16.7989,15.4037,15.4369,155901.30325127,0
+FRME.US,D,20080109,000000,15.4702,16.3563,15.1752,16.3485,91865.896397146,0
+FRME.US,D,20080110,000000,16.0153,16.8526,15.8267,16.5596,127611.25393459,0
+FRME.US,D,20080111,000000,16.3856,16.5752,15.8414,15.8765,102580.08728885,0
+FRME.US,D,20080114,000000,16.0779,16.5439,15.8952,16.369,147335.47753739,0
+FRME.US,D,20080115,000000,16.0544,16.1658,15.4702,15.6275,120656.44622451,0
+FRME.US,D,20080116,000000,15.562,16.7745,15.562,15.9371,120652.3521508,0
+FRME.US,D,20080117,000000,16.0231,16.3944,15.2689,15.6119,127661.40633751,0
+FRME.US,D,20080118,000000,15.5161,16.0231,14.8751,15.351,115662.69982018,0
+FRME.US,D,20080122,000000,14.844,16.1227,14.844,15.5073,79432.194548419,0
+FRME.US,D,20080123,000000,15.2093,18.3104,14.8585,18.2957,324795.14941228,0
+FRME.US,D,20080124,000000,18.1091,18.5947,17.5512,18.3251,238269.97216616,0
+FRME.US,D,20080125,000000,18.5947,19.172,18.4755,18.9903,285499.20645227,0
+FRME.US,D,20080128,000000,18.9649,20.1853,18.7988,20.028,328782.77720308,0
+FRME.US,D,20080129,000000,20.1677,20.286,19.4653,20.1277,203090.62031872,0
+FRME.US,D,20080130,000000,19.939,20.8965,19.8453,20.3426,208237.89448709,0
+FRME.US,D,20080131,000000,19.9703,21.3645,19.8375,21.3645,256413.88331798,0
+FRME.US,D,20080201,000000,21.0343,22.0289,21.0343,21.9244,208490.70353851,0
+FRME.US,D,20080204,000000,21.9088,22.5477,20.7705,20.7705,343659.61753658,0
+FRME.US,D,20080205,000000,20.2469,21.5384,20.2469,21.0343,204739.5085043,0
+FRME.US,D,20080206,000000,21.2414,21.9498,20.8887,21.2053,282644.61355993,0
+FRME.US,D,20080207,000000,21.0431,22.0758,21.0431,21.4583,233951.74792351,0
+FRME.US,D,20080208,000000,21.3645,22.1833,21.3645,21.5149,494433.09346958,0
+FRME.US,D,20080211,000000,21.6059,22.1833,21.2258,22.1081,444668.60404029,0
+FRME.US,D,20080212,000000,21.8374,22.5477,21.427,21.8472,275794.20472939,0
+FRME.US,D,20080213,000000,22.154,22.154,21.7485,22.154,309443.39652876,0
+FRME.US,D,20080214,000000,22.154,22.3523,21.56,21.7417,274875.08518212,0
+FRME.US,D,20080215,000000,21.5384,22.0758,21.4905,22.0289,179766.68240888,0
+FRME.US,D,20080219,000000,22.368,22.5038,21.8775,22.0113,324407.23592852,0
+FRME.US,D,20080220,000000,21.5746,22.1149,21.4192,21.7036,161126.36482006,0
+FRME.US,D,20080221,000000,21.9088,22.2751,21.5815,21.6527,182625.36937493,0
+FRME.US,D,20080222,000000,21.727,22.1149,21.4026,22.0289,183522.99503523,0
+FRME.US,D,20080225,000000,21.9498,22.4315,21.643,22.4246,176471.97659303,0
+FRME.US,D,20080226,000000,22.2175,22.8203,21.8228,22.3914,241360.99781509,0
+FRME.US,D,20080227,000000,22.1081,22.6932,22.0758,22.3523,100030.50288771,0
+FRME.US,D,20080228,000000,22.1296,22.5273,21.5296,21.7485,156298.42840086,0
+FRME.US,D,20080229,000000,21.4437,21.6527,21.178,21.3714,210804.8787015,0
+FRME.US,D,20080303,000000,21.347,22.0993,20.5585,20.7549,255702.53801136,0
+FRME.US,D,20080304,000000,20.581,20.6172,19.7945,20.4647,234584.28231126,0
+FRME.US,D,20080305,000000,20.4824,21.1164,20.1765,20.4081,254275.75332441,0
+FRME.US,D,20080306,000000,20.2332,20.535,19.8453,19.8453,174196.69513025,0
+FRME.US,D,20080307,000000,19.5189,20.366,19.5189,19.9087,195196.22269284,0
+FRME.US,D,20080310,000000,19.9937,20.92,19.984,20.3847,317539.42728472,0
+FRME.US,D,20080311,000000,21.0431,22.154,20.535,22.154,290589.16358873,0
+FRME.US,D,20080312,000000,22.1393,22.6875,21.6811,21.7895,177793.33888201,0
+FRME.US,D,20080313,000000,21.3645,22.4383,21.1164,22.3758,154736.53928156,0
+FRME.US,D,20080314,000000,22.5273,22.5273,21.0568,21.6733,155359.86200349,0
+FRME.US,D,20080317,000000,21.0177,22.1149,21.0177,21.9156,248443.74532853,0
+FRME.US,D,20080318,000000,22.154,22.5477,21.4985,22.5437,184428.80884295,0
+FRME.US,D,20080319,000000,22.3035,22.8457,22.0446,22.1931,180279.4651407,0
+FRME.US,D,20080320,000000,22.4794,23.5648,21.9576,23.2942,454010.25672168,0
+FRME.US,D,20080324,000000,23.3263,23.7377,21.9576,23.0411,215424.01736163,0
+FRME.US,D,20080325,000000,22.9131,22.9131,22.1833,22.836,168918.41060326,0
+FRME.US,D,20080326,000000,22.5868,22.875,22.5477,22.8604,98000.865847367,0
+FRME.US,D,20080327,000000,22.961,23.1456,22.5868,22.7705,126140.45795529,0
+FRME.US,D,20080328,000000,22.7548,22.8116,22.3523,22.4794,156086.56008651,0
+FRME.US,D,20080331,000000,22.5574,23.1456,22.3523,22.5799,189493.17801873,0
+FRME.US,D,20080401,000000,23.0255,23.2219,22.5437,23.1456,131273.40286568,0
+FRME.US,D,20080402,000000,23.088,23.3029,22.9766,23.1818,71269.635094715,0
+FRME.US,D,20080403,000000,23.0177,23.2619,22.7636,23.0333,148440.87743834,0
+FRME.US,D,20080404,000000,23.1456,23.1456,22.4862,22.6561,159194.98554869,0
+FRME.US,D,20080407,000000,22.9376,22.9766,22.5574,22.6777,75539.753971311,0
+FRME.US,D,20080408,000000,22.5136,22.8018,22.2429,22.4315,72653.432007744,0
+FRME.US,D,20080409,000000,22.5038,22.5721,21.6606,21.7827,77760.78895746,0
+FRME.US,D,20080410,000000,21.7348,22.2351,21.56,22.1149,146361.08799509,0
+FRME.US,D,20080411,000000,21.8062,22.1481,21.3645,21.3861,71199.012323266,0
+FRME.US,D,20080414,000000,21.3392,21.643,21.1603,21.1603,94727.65391847,0
+FRME.US,D,20080415,000000,21.259,21.94,21.259,21.8472,83882.452668131,0
+FRME.US,D,20080416,000000,22.0202,22.92,21.8843,22.875,115251.2454126,0
+FRME.US,D,20080417,000000,22.7471,23.0714,22.5038,22.9287,105693.63034317,0
+FRME.US,D,20080418,000000,23.341,23.7201,23.2805,23.4202,92978.460927075,0
+FRME.US,D,20080421,000000,23.3029,23.3879,22.6932,22.9444,130917.21845315,0
+FRME.US,D,20080422,000000,22.6641,22.8604,21.5999,21.9156,159242.06739632,0
+FRME.US,D,20080423,000000,22.0446,22.0446,21.178,21.4026,197727.38376231,0
+FRME.US,D,20080424,000000,21.4583,21.9498,20.837,21.3861,121706.5761304,0
+FRME.US,D,20080425,000000,21.4026,21.4026,20.3211,20.6112,308798.57991988,0
+FRME.US,D,20080428,000000,20.5507,20.9375,20.3493,20.5888,413226.1179691,0
+FRME.US,D,20080429,000000,20.581,20.7139,20.2253,20.5175,307860.0135225,0
+FRME.US,D,20080430,000000,20.5946,20.6513,20.2253,20.2332,365113.58728066,0
+FRME.US,D,20080501,000000,20.2536,20.9512,20.2536,20.747,502104.36407842,0
+FRME.US,D,20080502,000000,20.8653,21.1692,20.4452,20.6172,320952.86123809,0
+FRME.US,D,20080505,000000,20.5175,20.7139,20.286,20.6259,125705.4626239,0
+FRME.US,D,20080506,000000,20.5731,20.9659,20.5087,20.8721,84959.194053122,0
+FRME.US,D,20080507,000000,20.366,20.9659,19.8453,19.9087,97210.70962188,0
+FRME.US,D,20080508,000000,19.9703,20.0895,19.813,19.8453,65467.309133204,0
+FRME.US,D,20080509,000000,19.7788,20.1677,19.6694,19.9703,88294.840606053,0
+FRME.US,D,20080512,000000,20.0739,20.6035,19.9626,20.4012,152255.53061501,0
+FRME.US,D,20080513,000000,20.4158,20.4158,19.9459,20.0974,52309.97975673,0
+FRME.US,D,20080514,000000,20.1198,20.4734,20.1198,20.2536,78747.460720892,0
+FRME.US,D,20080515,000000,20.2332,20.3211,19.7485,20.2332,92046.035640263,0
+FRME.US,D,20080516,000000,20.366,20.366,19.4017,19.5687,153481.70569031,0
+FRME.US,D,20080519,000000,19.5687,19.8522,19.2258,19.3938,83429.034005061,0
+FRME.US,D,20080520,000000,19.2913,19.4486,18.9445,19.2415,66953.457888912,0
+FRME.US,D,20080521,000000,19.2483,19.5913,19.1399,19.2913,99842.175497174,0
+FRME.US,D,20080522,000000,19.2824,20.028,18.7988,19.7105,126541.6771786,0
+FRME.US,D,20080523,000000,19.5776,19.5776,19.2121,19.4095,64619.835875815,0
+FRME.US,D,20080527,000000,19.3763,20.0016,19.3763,19.8677,197444.89267651,0
+FRME.US,D,20080528,000000,19.9224,19.9537,19.4095,19.7583,90099.303592496,0
+FRME.US,D,20080529,000000,19.6782,20.154,19.6225,19.9087,114484.63011093,0
+FRME.US,D,20080530,000000,19.9087,19.9087,19.3295,19.5854,105899.35754695,0
+FRME.US,D,20080602,000000,19.5356,19.5356,18.5205,19.0119,68344.419430929,0
+FRME.US,D,20080603,000000,19.1252,19.1252,18.6328,18.9738,98651.823566809,0
+FRME.US,D,20080604,000000,18.8291,19.0422,18.58,18.7744,80305.255766477,0
+FRME.US,D,20080605,000000,18.7901,19.2415,18.3485,19.1321,117586.91446255,0
+FRME.US,D,20080606,000000,18.9738,18.9738,18.2546,18.3485,61802.089646845,0
+FRME.US,D,20080609,000000,18.3563,18.7217,17.5678,17.858,84815.90147337,0
+FRME.US,D,20080610,000000,17.7252,18.4275,17.6196,18.3251,98226.039901262,0
+FRME.US,D,20080611,000000,18.3251,18.452,17.2004,17.2248,107463.2937031,0
+FRME.US,D,20080612,000000,17.4134,17.8756,16.9425,17.178,61170.57877751,0
+FRME.US,D,20080613,000000,17.3842,17.5757,16.5596,17.0344,115814.18054734,0
+FRME.US,D,20080616,000000,17.0021,17.9615,17.0021,17.3529,164114.01510788,0
+FRME.US,D,20080617,000000,17.4067,17.4701,16.7745,16.9504,118164.17885527,0
+FRME.US,D,20080618,000000,16.9073,17.2405,16.369,16.5596,66719.072169176,0
+FRME.US,D,20080619,000000,16.5596,16.71,15.9371,16.4169,104489.97267326,0
+FRME.US,D,20080620,000000,16.3563,16.4345,15.6969,16.0231,192521.76904362,0
+FRME.US,D,20080623,000000,16.1736,16.2821,15.2532,15.3284,136947.78902384,0
+FRME.US,D,20080624,000000,15.2689,15.8483,15.2445,15.4369,176680.7743521,0
+FRME.US,D,20080625,000000,15.562,16.0779,15.562,15.8765,125279.67895836,0
+FRME.US,D,20080626,000000,15.645,16.3779,15.2689,15.303,75171.287337664,0
+FRME.US,D,20080627,000000,15.2963,15.645,14.882,14.923,245934.07814601,0
+FRME.US,D,20080630,000000,14.9397,15.0149,14.3603,14.3603,126202.89257933,0
+FRME.US,D,20080701,000000,14.244,15.0002,14.1267,14.7706,86397.237442772,0
+FRME.US,D,20080702,000000,14.7345,15.0002,14.1365,14.244,100858.52929498,0
+FRME.US,D,20080703,000000,14.2831,14.5587,14.0798,14.1023,47692.88813345,0
+FRME.US,D,20080707,000000,14.2118,14.6524,13.4673,13.7164,119493.72929168,0
+FRME.US,D,20080708,000000,13.7564,14.8585,13.608,14.8585,138870.98014779,0
+FRME.US,D,20080709,000000,14.836,14.836,13.7086,13.8062,88281.534866504,0
+FRME.US,D,20080710,000000,13.7653,14.2831,13.7282,14.161,147242.33736056,0
+FRME.US,D,20080711,000000,14.0125,14.5587,13.4595,14.2118,203042.51495267,0
+FRME.US,D,20080714,000000,14.3603,14.3603,13.3715,13.4409,97568.941071258,0
+FRME.US,D,20080715,000000,13.3012,13.947,13.2133,13.3647,143796.15081754,0
+FRME.US,D,20080716,000000,13.4409,14.3123,13.1185,14.1434,132446.35498279,0
+FRME.US,D,20080717,000000,14.2675,15.4614,14.2675,15.4614,106241.21270151,0
+FRME.US,D,20080718,000000,15.4702,15.4995,14.5587,14.8585,92588.500406465,0
+FRME.US,D,20080721,000000,14.882,15.137,14.5107,14.5888,62449.976811007,0
+FRME.US,D,20080722,000000,14.6152,15.8561,14.3681,15.8561,81595.912502667,0
+FRME.US,D,20080723,000000,15.3588,16.031,15.3588,15.6275,282113.40749643,0
+FRME.US,D,20080724,000000,15.7447,15.9441,15.2532,15.4789,164825.3604145,0
+FRME.US,D,20080725,000000,15.6196,15.8952,15.303,15.4115,93805.463815927,0
+FRME.US,D,20080728,000000,15.3119,16.0231,14.6436,14.7706,82220.258743013,0
+FRME.US,D,20080729,000000,14.836,16.6563,14.6945,16.5527,139674.44211282,0
+FRME.US,D,20080730,000000,16.6465,17.1849,16.3856,16.8889,157669.94309277,0
+FRME.US,D,20080731,000000,16.4892,17.4194,16.4892,16.6163,149649.65270038,0
+FRME.US,D,20080801,000000,16.6728,16.7667,16.2351,16.3485,178740.09342681,0
+FRME.US,D,20080804,000000,16.369,16.7745,15.8765,16.6728,78451.663895548,0
+FRME.US,D,20080805,000000,17.0021,17.3021,16.5937,17.093,88957.05702819,0
+FRME.US,D,20080806,000000,16.9679,16.9679,16.0076,16.7667,94406.269132456,0
+FRME.US,D,20080807,000000,16.4892,16.8819,15.819,15.8855,92861.77982642,0
+FRME.US,D,20080808,000000,15.8483,16.9806,15.8483,16.9601,77753.624328472,0
+FRME.US,D,20080811,000000,16.9679,18.0554,16.3944,17.5092,119378.07170945,0
+FRME.US,D,20080812,000000,17.3529,17.7252,16.7588,17.56,103945.4608702,0
+FRME.US,D,20080813,000000,17.4526,17.5014,16.7832,17.3099,116299.32828164,0
+FRME.US,D,20080814,000000,17.2719,17.3187,16.8448,17.051,71555.196735791,0
+FRME.US,D,20080815,000000,17.4134,17.5678,16.7588,17.178,106136.81382197,0
+FRME.US,D,20080818,000000,17.1712,17.2796,16.2204,16.4667,65498.014686008,0
+FRME.US,D,20080819,000000,16.2742,16.2742,15.8111,16.1736,100999.77483788,0
+FRME.US,D,20080820,000000,16.2351,16.8673,15.736,15.8952,70309.574810379,0
+FRME.US,D,20080821,000000,15.73,16.0076,15.6196,15.6744,65559.425791616,0
+FRME.US,D,20080822,000000,15.9518,16.2919,15.7447,16.0866,52159.522547991,0
+FRME.US,D,20080825,000000,15.9518,16.71,15.2689,15.3217,90214.961174724,0
+FRME.US,D,20080826,000000,15.3441,15.736,15.303,15.5806,74609.375721353,0
+FRME.US,D,20080827,000000,15.5962,16.0457,15.5532,15.9284,71265.541021007,0
+FRME.US,D,20080828,000000,16.0622,16.0622,15.4995,15.777,117289.07060035,0
+FRME.US,D,20080829,000000,15.603,15.8347,15.0481,15.2611,68796.814575574,0
+FRME.US,D,20080902,000000,15.7223,16.4599,15.2874,15.736,73221.484734617,0
+FRME.US,D,20080903,000000,15.5239,15.6744,15.1595,15.5308,162771.15893192,0
+FRME.US,D,20080904,000000,15.2874,15.7594,15.2445,15.2445,114006.64700562,0
+FRME.US,D,20080905,000000,15.0803,15.4995,15.0803,15.3217,102644.56894974,0
+FRME.US,D,20080908,000000,15.73,16.3944,15.4614,15.8952,153558.46957232,0
+FRME.US,D,20080909,000000,15.8347,16.3309,15.5395,15.5395,116277.83439468,0
+FRME.US,D,20080910,000000,15.9039,16.6865,15.0558,16.3074,103362.05536693,0
+FRME.US,D,20080911,000000,15.8267,16.1658,15.8267,16.1227,91883.296210403,0
+FRME.US,D,20080912,000000,15.9742,16.6563,15.691,16.584,68409.924610244,0
+FRME.US,D,20080915,000000,16.369,16.7832,15.736,16.0388,77178.406972612,0
+FRME.US,D,20080916,000000,15.7534,17.3714,15.6969,17.2864,167581.69553787,0
+FRME.US,D,20080917,000000,16.7276,16.9748,15.7124,15.8111,162368.91619019,0
+FRME.US,D,20080918,000000,16.6016,18.8291,15.4291,17.898,261171.19696574,0
+FRME.US,D,20080919,000000,21.473,21.6811,18.1559,20.1941,409318.32461559,0
+FRME.US,D,20080922,000000,19.7739,20.9659,17.9615,17.9615,94167.789339013,0
+FRME.US,D,20080923,000000,17.9615,19.3068,17.2405,17.3714,65406.921546023,0
+FRME.US,D,20080924,000000,17.3275,17.6909,15.8347,17.2796,86983.713501326,0
+FRME.US,D,20080925,000000,17.2864,17.6284,16.9894,17.2649,70037.318908851,0
+FRME.US,D,20080926,000000,16.4013,18.452,16.2204,18.0896,65119.312868093,0
+FRME.US,D,20080929,000000,17.7583,19.7788,16.5049,18.0398,85849.655084435,0
+FRME.US,D,20080930,000000,17.4623,18.6328,16.9347,18.0398,60987.368979114,0
+FRME.US,D,20081001,000000,17.7994,18.0983,17.0247,17.1926,36257.11675085,0
+FRME.US,D,20081002,000000,17.0999,17.3187,16.5127,16.5127,35005.353714877,0
+FRME.US,D,20081003,000000,16.926,18.0144,15.4917,15.4917,76298.181125568,0
+FRME.US,D,20081006,000000,15.2611,17.5014,15.0648,16.5049,70159.11760164,0
+FRME.US,D,20081007,000000,16.5049,16.5439,14.8585,14.8585,58506.360312559,0
+FRME.US,D,20081008,000000,14.4404,15.6119,13.9655,14.1023,222989.86557251,0
+FRME.US,D,20081009,000000,14.4736,14.67,12.8586,12.8986,162968.69798829,0
+FRME.US,D,20081010,000000,12.8332,14.882,12.7951,14.882,172753.53414847,0
+FRME.US,D,20081013,000000,15.819,16.6163,14.2284,16.6163,100616.97894626,0
+FRME.US,D,20081014,000000,16.6163,16.6163,14.8293,16.0231,102562.6874756,0
+FRME.US,D,20081015,000000,15.4614,16.1824,14.9925,15.0902,158121.31471899,0
+FRME.US,D,20081016,000000,15.2963,17.2328,14.1952,17.2328,98347.838594051,0
+FRME.US,D,20081017,000000,16.2742,17.4067,15.4789,16.3074,169655.34387056,0
+FRME.US,D,20081020,000000,16.4892,17.0021,15.9909,16.7911,58007.906838709,0
+FRME.US,D,20081021,000000,16.158,17.4067,15.6509,16.1327,77780.235807569,0
+FRME.US,D,20081022,000000,15.4789,16.4599,14.6378,15.691,66201.171845217,0
+FRME.US,D,20081023,000000,15.9039,16.369,14.6378,15.2611,94111.495825539,0
+FRME.US,D,20081024,000000,14.6378,16.031,14.3534,15.137,59657.818542705,0
+FRME.US,D,20081027,000000,14.7393,15.9137,14.2909,14.3681,121319.68616508,0
+FRME.US,D,20081028,000000,14.8751,15.8561,14.244,15.4789,141485.04620983,0
+FRME.US,D,20081029,000000,15.3588,16.5752,15.3588,16.1013,90845.44852563,0
+FRME.US,D,20081030,000000,16.6465,16.8526,15.9371,16.7832,74671.810345388,0
+FRME.US,D,20081031,000000,16.6377,17.6031,16.4345,17.4134,143748.04545148,0
+FRME.US,D,20081103,000000,17.2004,17.9997,16.625,17.9615,84042.121542712,0
+FRME.US,D,20081104,000000,18.286,18.755,17.8834,18.538,102165.56232601,0
+FRME.US,D,20081105,000000,18.1355,18.58,16.584,16.8302,101494.13423802,0
+FRME.US,D,20081106,000000,16.6163,17.2502,16.4667,16.6084,64221.687207792,0
+FRME.US,D,20081107,000000,16.7745,17.3099,16.2421,17.1926,60202.330345761,0
+FRME.US,D,20081110,000000,17.5512,17.9381,16.5693,17.1144,71404.739527052,0
+FRME.US,D,20081111,000000,16.7989,17.7652,16.7989,17.0344,73532.634336363,0
+FRME.US,D,20081112,000000,16.6163,17.3353,16.2204,16.2498,83510.915479205,0
+FRME.US,D,20081113,000000,16.4081,17.985,15.1448,17.8502,116606.38380968,0
+FRME.US,D,20081114,000000,17.4194,17.7955,15.9909,16.0691,82307.257809292,0
+FRME.US,D,20081117,000000,15.9137,16.0544,15.3871,15.6969,90826.001675522,0
+FRME.US,D,20081118,000000,15.7681,15.8698,14.459,15.777,162160.11843113,0
+FRME.US,D,20081119,000000,15.5483,16.8448,14.9641,14.9807,71697.465797116,0
+FRME.US,D,20081120,000000,14.6866,15.6509,14.1531,14.2742,77638.990264672,0
+FRME.US,D,20081121,000000,14.6866,15.1146,13.309,14.5888,288805.17097082,0
+FRME.US,D,20081124,000000,14.6055,16.2204,13.9401,15.9196,105778.5823726,0
+FRME.US,D,20081125,000000,16.116,16.4257,15.4789,16.4257,99704.000509557,0
+FRME.US,D,20081126,000000,15.8855,16.5214,15.7447,16.0691,210010.6284023,0
+FRME.US,D,20081128,000000,15.8267,16.1013,15.5532,15.9597,26371.975784847,0
+FRME.US,D,20081201,000000,15.4115,15.777,13.3794,13.4496,180646.90825593,0
+FRME.US,D,20081202,000000,13.8473,14.6231,13.7564,14.6231,66044.573525917,0
+FRME.US,D,20081203,000000,14.036,15.8111,13.563,15.4917,95519.857180811,0
+FRME.US,D,20081204,000000,15.1067,16.2068,14.4306,15.1595,81505.84288111,0
+FRME.US,D,20081205,000000,14.8293,16.2351,14.7393,16.2351,110259.54604511,0
+FRME.US,D,20081208,000000,16.6163,16.9806,15.4194,16.584,140657.01980255,0
+FRME.US,D,20081209,000000,16.2655,16.8068,15.2963,15.6656,80937.790154237,0
+FRME.US,D,20081210,000000,15.8855,16.5302,15.6196,16.0457,88075.807662719,0
+FRME.US,D,20081211,000000,15.7223,16.3485,14.755,14.9718,104084.65937624,0
+FRME.US,D,20081212,000000,14.5176,15.9441,14.3359,15.8267,101120.55001224,0
+FRME.US,D,20081215,000000,15.9137,15.9137,14.4404,15.4917,105387.59833356,0
+FRME.US,D,20081216,000000,15.8414,16.8986,15.6119,16.8819,155247.27497653,0
+FRME.US,D,20081217,000000,16.6563,17.4007,16.3642,16.926,148503.31206238,0
+FRME.US,D,20081218,000000,16.8819,17.4067,15.7848,16.5361,267673.60953118,0
+FRME.US,D,20081219,000000,17.1849,17.4067,15.9909,16.7491,208949.23979372,0
+FRME.US,D,20081222,000000,16.8068,17.1144,16.1492,16.7432,154029.28804865,0
+FRME.US,D,20081223,000000,16.7989,17.1291,16.584,16.8526,57032.493777972,0
+FRME.US,D,20081224,000000,16.8605,17.093,16.5302,16.7588,38701.278754041,0
+FRME.US,D,20081226,000000,16.8986,17.093,16.7491,17.0666,20016.949872865,0
+FRME.US,D,20081229,000000,17.051,17.051,16.4892,16.8165,83869.146928584,0
+FRME.US,D,20081230,000000,17.051,17.4623,16.4892,17.4526,67831.636699104,0
+FRME.US,D,20081231,000000,17.4847,17.5894,16.8605,17.5757,160467.2189532,0
+FRME.US,D,20090102,000000,17.5757,18.1502,17.0421,18.0729,398951.10647056,0
+FRME.US,D,20090105,000000,18.1091,18.1843,17.2248,17.9928,109226.81595248,0
+FRME.US,D,20090106,000000,18.1659,18.538,17.4927,18.4452,81407.585112137,0
+FRME.US,D,20090107,000000,18.0475,18.0475,16.8165,17.1849,79352.360111129,0
+FRME.US,D,20090108,000000,17.0999,17.7252,17.0999,17.2502,66744.660129846,0
+FRME.US,D,20090109,000000,17.3021,17.3021,15.9196,16.1327,101150.23204662,0
+FRME.US,D,20090112,000000,16.109,16.4813,15.3725,15.3793,95437.975706667,0
+FRME.US,D,20090113,000000,15.2777,15.6275,15.1448,15.5962,77667.648780622,0
+FRME.US,D,20090114,000000,15.1292,15.2963,14.5274,14.5674,146644.60259931,0
+FRME.US,D,20090115,000000,14.5674,14.5674,13.563,13.8874,269496.49584931,0
+FRME.US,D,20090116,000000,13.9655,14.1688,13.3178,13.6901,126237.69220583,0
+FRME.US,D,20090120,000000,13.4185,13.5366,12.1043,12.1551,108878.81968737,0
+FRME.US,D,20090121,000000,12.6593,13.309,12.034,13.269,202698.61276126,0
+FRME.US,D,20090122,000000,13.1096,13.1096,12.1932,12.6749,118994.2522994,0
+FRME.US,D,20090123,000000,12.2733,13.057,12.2733,12.9955,182961.08341892,0
+FRME.US,D,20090126,000000,12.9123,13.7369,12.5342,13.1517,93205.682017824,0
+FRME.US,D,20090127,000000,13.1644,13.563,12.9416,13.2934,120473.23642612,0
+FRME.US,D,20090128,000000,13.5162,14.2742,13.5162,13.7282,169199.87817063,0
+FRME.US,D,20090129,000000,13.5806,13.5806,12.5958,12.5958,145370.32215795,0
+FRME.US,D,20090130,000000,12.7473,13.0159,12.3017,12.4081,87057.406828055,0
+FRME.US,D,20090202,000000,12.2489,13.0481,12.2323,12.6984,188132.92202952,0
+FRME.US,D,20090203,000000,12.7951,12.7951,12.2157,12.7218,109250.35687629,0
+FRME.US,D,20090204,000000,12.7139,12.9123,12.1932,12.2792,195114.3412187,0
+FRME.US,D,20090205,000000,12.2079,13.1029,12.1873,12.3828,92085.952858908,0
+FRME.US,D,20090206,000000,12.3701,13.057,12.2323,13.057,217075.97610248,0
+FRME.US,D,20090209,000000,12.9514,13.0236,12.3994,12.4317,105321.06963582,0
+FRME.US,D,20090210,000000,12.3017,12.7784,11.1146,11.1146,158124.38527427,0
+FRME.US,D,20090211,000000,11.2123,11.6392,10.8616,11.14,212541.78947177,0
+FRME.US,D,20090212,000000,11.099,11.2748,10.1699,11.0062,224042.04251525,0
+FRME.US,D,20090213,000000,11.053,11.053,10.2958,10.4913,157634.11994783,0
+FRME.US,D,20090217,000000,10.3945,10.3945,9.51327,9.73994,203452.94584182,0
+FRME.US,D,20090218,000000,9.83666,9.83666,9.18742,9.58165,101800.16624764,0
+FRME.US,D,20090219,000000,9.75459,9.86694,8.78939,8.8398,122066.85461664,0
+FRME.US,D,20090220,000000,8.71944,9.02202,8.198,8.7977,187209.70840854,0
+FRME.US,D,20090223,000000,8.8611,9.09764,8.03024,8.18099,141579.20990509,0
+FRME.US,D,20090224,000000,8.18099,8.97287,8.00845,8.8142,239617.94593425,0
+FRME.US,D,20090225,000000,8.77375,8.96408,7.84118,8.30009,174117.88421139,0
+FRME.US,D,20090226,000000,8.39604,8.91083,8.25437,8.38802,78668.649802029,0
+FRME.US,D,20090227,000000,8.25437,8.38802,7.92766,7.95238,112268.71271692,0
+FRME.US,D,20090302,000000,7.78598,7.89541,7.32678,7.36645,127731.00559053,0
+FRME.US,D,20090303,000000,7.50079,7.90371,6.88361,7.09728,162594.09024409,0
+FRME.US,D,20090304,000000,7.23143,7.39019,7.00251,7.30313,160517.37135612,0
+FRME.US,D,20090305,000000,7.11302,7.11302,5.93414,5.98943,166648.24673263,0
+FRME.US,D,20090306,000000,6.09281,6.25069,5.82364,6.1398,192805.28364785,0
+FRME.US,D,20090309,000000,6.07649,6.47209,5.98163,6.06906,103776.58032979,0
+FRME.US,D,20090310,000000,6.23486,6.88361,6.09281,6.73334,133880.30429873,0
+FRME.US,D,20090311,000000,6.76471,7.1685,6.50374,6.67013,87297.933658353,0
+FRME.US,D,20090312,000000,6.60692,7.73811,6.35357,7.64334,138542.43073279,0
+FRME.US,D,20090313,000000,7.74602,7.90371,7.48507,7.69073,96502.434870537,0
+FRME.US,D,20090316,000000,7.71457,8.05369,7.35033,7.39821,104066.23604457,0
+FRME.US,D,20090317,000000,7.41374,8.23815,7.41374,8.23815,117854.05277195,0
+FRME.US,D,20090318,000000,8.23033,9.02955,8.07861,8.7977,194606.67607901,0
+FRME.US,D,20090319,000000,8.89452,9.05748,8.47401,8.60043,187086.88619734,0
+FRME.US,D,20090320,000000,8.71944,8.95587,8.39604,8.42965,163629.890892,0
+FRME.US,D,20090323,000000,8.68016,9.6989,8.68016,9.6989,188639.56365079,0
+FRME.US,D,20090324,000000,9.55528,9.9148,8.8611,8.86755,163611.46756032,0
+FRME.US,D,20090325,000000,8.98978,9.52792,8.68016,9.26413,146680.42574425,0
+FRME.US,D,20090326,000000,9.54843,9.6139,8.94747,9.32177,166818.15079148,0
+FRME.US,D,20090327,000000,9.0823,9.32177,8.82309,8.8611,219024.75518711,0
+FRME.US,D,20090330,000000,8.56896,8.57689,7.91192,8.09424,252917.54437205,0
+FRME.US,D,20090331,000000,8.17328,8.86755,8.11016,8.5379,255237.8606456,0
+FRME.US,D,20090401,000000,8.33664,8.93145,7.9767,8.91826,194485.90090465,0
+FRME.US,D,20090402,000000,9.14747,9.76436,8.98978,9.73994,215119.00887045,0
+FRME.US,D,20090403,000000,9.68523,10.0242,9.44585,9.9148,163585.87959965,0
+FRME.US,D,20090406,000000,9.78585,9.9432,9.51327,9.58947,199720.17413929,0
+FRME.US,D,20090407,000000,9.40091,9.58165,9.11493,9.14747,168020.78494296,0
+FRME.US,D,20090408,000000,9.20286,9.29539,8.49579,8.69569,146639.48500718,0
+FRME.US,D,20090409,000000,8.95587,10.3271,8.87683,10.2391,337725.257698,0
+FRME.US,D,20090413,000000,10.0575,10.4844,9.82005,10.4609,162991.21539369,0
+FRME.US,D,20090414,000000,10.3124,10.334,9.33739,9.52792,272676.56760136,0
+FRME.US,D,20090415,000000,9.4693,9.74775,9.09764,9.70769,209885.75915424,0
+FRME.US,D,20090416,000000,9.84252,10.2128,9.41654,9.99393,68223.644256568,0
+FRME.US,D,20090417,000000,10.0476,10.247,9.55528,10.0946,144008.01913188,0
+FRME.US,D,20090420,000000,9.77998,9.85817,8.90369,8.90369,144807.38702321,0
+FRME.US,D,20090421,000000,8.88611,9.71649,8.80512,9.6305,151321.05829135,0
+FRME.US,D,20090422,000000,9.41654,10.2128,9.41654,9.70769,152767.28982841,0
+FRME.US,D,20090423,000000,9.69303,9.76436,9.0823,9.4605,144400.02668934,0
+FRME.US,D,20090424,000000,9.54843,9.81223,9.24762,9.6989,176531.34066178,0
+FRME.US,D,20090427,000000,9.51327,9.77218,8.91083,9.14747,176281.60216564,0
+FRME.US,D,20090428,000000,9.01352,9.68523,8.91826,9.18742,159482.59422663,0
+FRME.US,D,20090429,000000,9.312,10.204,9.04898,10.0105,199784.65580017,0
+FRME.US,D,20090430,000000,10.1376,10.2391,9.56309,9.62366,106969.95782139,0
+FRME.US,D,20090501,000000,9.55528,9.6305,8.84625,8.98128,145669.18953857,0
+FRME.US,D,20090504,000000,9.05748,9.62366,9.05748,9.6139,124111.84443338,0
+FRME.US,D,20090505,000000,9.52107,9.8503,9.12256,9.39211,171162.98651323,0
+FRME.US,D,20090506,000000,9.49665,9.77998,9.19514,9.43217,128233.55313809,0
+FRME.US,D,20090507,000000,9.53574,9.59729,8.78128,8.91826,118267.55421637,0
+FRME.US,D,20090508,000000,9.11493,9.89915,9.01352,9.86694,123657.40225188,0
+FRME.US,D,20090511,000000,9.65298,9.8503,9.32177,9.39211,67481.59339714,0
+FRME.US,D,20090512,000000,9.43217,9.56309,8.78128,8.86755,84423.893915907,0
+FRME.US,D,20090513,000000,8.77375,8.78939,8.11016,8.15607,135936.55281816,0
+FRME.US,D,20090514,000000,8.18099,8.78128,8.1172,8.50381,153062.06313533,0
+FRME.US,D,20090515,000000,8.5379,8.5379,7.92023,8.11016,110761.07007424,0
+FRME.US,D,20090518,000000,8.23033,8.759,8.14172,8.73605,67132.573613602,0
+FRME.US,D,20090519,000000,8.89452,8.89452,8.30009,8.38802,101853.38920583,0
+FRME.US,D,20090520,000000,8.45153,8.8611,8.10283,8.26239,89674.543445375,0
+FRME.US,D,20090521,000000,8.07861,8.32266,8.01569,8.05369,164537.75173657,0
+FRME.US,D,20090522,000000,8.10283,8.23033,7.90371,7.90371,41878.279950818,0
+FRME.US,D,20090526,000000,7.84118,8.60043,7.84118,8.5379,95686.690684379,0
+FRME.US,D,20090527,000000,8.51289,8.51289,7.89541,7.90371,115932.90868485,0
+FRME.US,D,20090528,000000,8.07079,8.39604,7.64334,7.92023,77277.688260012,0
+FRME.US,D,20090529,000000,7.9767,8.01569,7.46103,7.82643,181162.76154303,0
+FRME.US,D,20090601,000000,8.00025,8.27498,7.81803,8.22242,167917.40958186,0
+FRME.US,D,20090602,000000,8.14172,8.31387,7.88027,7.9767,154226.82710502,0
+FRME.US,D,20090603,000000,7.8576,7.86463,7.50079,7.64334,146162.52542029,0
+FRME.US,D,20090604,000000,7.7305,7.99174,7.55659,7.90371,187042.87490498,0
+FRME.US,D,20090605,000000,7.9767,7.9767,7.58805,7.79439,145370.32215795,0
+FRME.US,D,20090608,000000,7.65116,7.76254,7.45341,7.48507,117607.38483109,0
+FRME.US,D,20090609,000000,7.5641,7.70685,7.45341,7.54847,117548.02076234,0
+FRME.US,D,20090610,000000,7.65927,7.65927,7.08185,7.25556,132749.31643712,0
+FRME.US,D,20090611,000000,7.30313,7.38199,6.7096,6.90784,115573.65371704,0
+FRME.US,D,20090612,000000,6.86798,7.08947,6.64628,7.08185,136825.99033105,0
+FRME.US,D,20090615,000000,7.10539,7.12112,6.6543,6.77311,138128.92928836,0
+FRME.US,D,20090616,000000,6.80477,7.02596,6.58297,6.63056,104788.84005388,0
+FRME.US,D,20090617,000000,6.64628,6.80477,6.48811,6.67013,85620.386956833,0
+FRME.US,D,20090618,000000,6.67804,6.72562,6.5437,6.59871,89250.806816681,0
+FRME.US,D,20090619,000000,6.73334,7.02596,6.64628,6.88361,175639.85611204,0
+FRME.US,D,20090622,000000,6.82832,7.13686,6.34556,6.40096,125172.20952354,0
+FRME.US,D,20090623,000000,6.48811,6.69368,6.29027,6.33784,107850.18366843,0
+FRME.US,D,20090624,000000,6.38552,6.44884,6.17155,6.25069,252070.07111467,0
+FRME.US,D,20090625,000000,6.20351,6.39305,6.13208,6.39305,158433.48783915,0
+FRME.US,D,20090626,000000,6.36159,6.74888,6.25069,6.58297,394627.76463578,0
+FRME.US,D,20090629,000000,6.63828,6.86006,6.38552,6.5355,133694.02394505,0
+FRME.US,D,20090630,000000,6.55962,6.89152,6.35357,6.35357,99021.313718883,0
+FRME.US,D,20090701,000000,6.44052,6.86798,6.36159,6.78873,126603.0882842,0
+FRME.US,D,20090702,000000,6.66212,7.01013,6.35357,6.35357,166224.51010394,0
+FRME.US,D,20090706,000000,6.34556,6.77311,6.34556,6.59118,113483.62908953,0
+FRME.US,D,20090707,000000,6.64628,6.75699,6.34556,6.35357,136635.61590366,0
+FRME.US,D,20090708,000000,6.40907,6.7096,6.23486,6.44052,122289.98163368,0
+FRME.US,D,20090709,000000,6.48019,6.6543,6.25069,6.31382,66393.593309454,0
+FRME.US,D,20090710,000000,6.28244,6.40096,6.17947,6.32984,74174.380389964,0
+FRME.US,D,20090713,000000,6.40096,6.82039,6.34556,6.82039,109919.73792741,0
+FRME.US,D,20090714,000000,6.79676,6.81258,6.23486,6.33784,97526.97681576,0
+FRME.US,D,20090715,000000,6.4165,6.5437,6.13208,6.52797,154514.43578296,0
+FRME.US,D,20090716,000000,6.45607,6.57507,6.34556,6.52797,88205.794502922,0
+FRME.US,D,20090717,000000,6.55962,6.55962,6.14791,6.23486,107810.26644979,0
+FRME.US,D,20090720,000000,6.29817,6.44052,6.09281,6.21121,103195.22186336,0
+FRME.US,D,20090721,000000,6.19549,6.21121,5.77615,5.88675,148811.39110884,0
+FRME.US,D,20090722,000000,5.81543,5.89487,5.70484,5.81543,114659.65176191,0
+FRME.US,D,20090723,000000,5.79179,5.92632,5.79179,5.92632,165713.77440897,0
+FRME.US,D,20090724,000000,5.87884,6.44052,5.87884,6.00545,69338.255823349,0
+FRME.US,D,20090727,000000,6.01377,6.32172,6.00545,6.17947,100031.52640613,0
+FRME.US,D,20090728,000000,6.32172,6.4165,6.16364,6.29817,110981.12653601,0
+FRME.US,D,20090729,000000,6.24288,6.32984,5.97381,6.25069,83912.134702509,0
+FRME.US,D,20090730,000000,5.70484,6.36159,5.70484,6.29027,136143.30354038,0
+FRME.US,D,20090731,000000,6.32984,6.39305,6.03683,6.25871,145655.88379902,0
+FRME.US,D,20090803,000000,5.93414,6.05275,5.47543,5.63361,185931.33389348,0
+FRME.US,D,20090804,000000,5.53874,6.07649,5.515,6.04513,126949.03751246,0
+FRME.US,D,20090805,000000,6.04513,6.31382,5.61788,5.66536,137371.52565253,0
+FRME.US,D,20090806,000000,5.72076,5.92632,5.60996,5.64973,99735.729580787,0
+FRME.US,D,20090807,000000,5.77615,6.14791,5.72829,6.12426,152609.66799069,0
+FRME.US,D,20090810,000000,6.06086,6.32984,5.99775,6.24288,129374.77618397,0
+FRME.US,D,20090811,000000,6.17947,6.26691,6.03683,6.15573,112793.77766986,0
+FRME.US,D,20090812,000000,6.14791,6.32984,6.10043,6.15573,102305.78435047,0
+FRME.US,D,20090813,000000,6.25069,6.32984,6.09281,6.19549,76400.532968247,0
+FRME.US,D,20090814,000000,6.20351,6.20351,5.86311,5.98163,55397.934850376,0
+FRME.US,D,20090817,000000,5.84728,5.87083,5.77615,5.82364,42588.601739015,0
+FRME.US,D,20090818,000000,5.85539,5.85539,5.60215,5.62559,129298.01230196,0
+FRME.US,D,20090819,000000,5.57821,5.64132,5.52252,5.58613,145115.46606967,0
+FRME.US,D,20090820,000000,5.55417,5.63361,5.53092,5.57001,145507.47362715,0
+FRME.US,D,20090821,000000,5.67318,5.69681,5.58613,5.60996,190129.8064802,0
+FRME.US,D,20090824,000000,5.64132,5.77615,5.45941,5.50659,112858.25933074,0
+FRME.US,D,20090825,000000,5.57001,5.63361,5.46723,5.49917,99410.250721066,0
+FRME.US,D,20090826,000000,5.515,5.64973,5.43566,5.53874,136276.36093586,0
+FRME.US,D,20090827,000000,5.53874,5.68891,5.52252,5.61788,143040.79421856,0
+FRME.US,D,20090828,000000,5.65724,5.7445,5.57821,5.65724,126879.43825944,0
+FRME.US,D,20090831,000000,5.60996,5.65724,5.54665,5.61788,104633.26525301,0
+FRME.US,D,20090901,000000,5.57001,5.67318,5.19854,5.34841,129828.19484704,0
+FRME.US,D,20090902,000000,5.30904,5.41212,5.23801,5.25375,58629.182523775,0
+FRME.US,D,20090903,000000,5.31715,5.44358,5.19854,5.29341,75108.85271363,0
+FRME.US,D,20090904,000000,5.2853,5.48295,5.17479,5.47543,133125.97121818,0
+FRME.US,D,20090908,000000,5.50659,5.515,5.2302,5.38027,77627.731561976,0
+FRME.US,D,20090909,000000,5.38827,5.42813,5.27738,5.39629,82829.252206958,0
+FRME.US,D,20090910,000000,5.33298,5.36453,5.26155,5.34841,67091.63287653,0
+FRME.US,D,20090911,000000,5.37245,5.37245,5.18232,5.22189,78129.255591107,0
+FRME.US,D,20090914,000000,5.19854,5.29341,5.14294,5.15849,121261.34561475,0
+FRME.US,D,20090915,000000,5.15849,5.52252,5.10328,5.45168,108497.04731417,0
+FRME.US,D,20090916,000000,5.46723,5.79179,5.45941,5.77615,77966.516161246,0
+FRME.US,D,20090917,000000,5.76805,5.83107,5.68891,5.7445,40715.563017977,0
+FRME.US,D,20090918,000000,5.77615,5.85539,5.64973,5.85539,162479.45618029,0
+FRME.US,D,20090921,000000,5.72829,5.86311,5.53092,5.70484,63424.366353317,0
+FRME.US,D,20090922,000000,5.79179,5.79941,5.47543,5.58613,53760.305367501,0
+FRME.US,D,20090923,000000,5.60215,5.67318,5.38827,5.38827,43535.356283801,0
+FRME.US,D,20090924,000000,5.44358,5.58613,5.2302,5.32525,48272.199563018,0
+FRME.US,D,20090925,000000,5.31715,5.42813,5.27738,5.37245,58991.508046861,0
+FRME.US,D,20090928,000000,5.39629,5.75212,5.2302,5.57821,75629.82359287,0
+FRME.US,D,20090929,000000,5.60215,5.66536,5.45941,5.64132,95728.654939878,0
+FRME.US,D,20090930,000000,5.41973,5.66536,5.38827,5.515,82210.023558745,0
+FRME.US,D,20091001,000000,5.49917,5.59413,5.30113,5.31715,75564.318413554,0
+FRME.US,D,20091002,000000,5.26967,5.31715,5.17479,5.18232,58052.941649488,0
+FRME.US,D,20091005,000000,5.30904,5.43566,5.22189,5.33298,57682.427978987,0
+FRME.US,D,20091006,000000,5.38827,5.45941,5.30113,5.44358,62265.743494183,0
+FRME.US,D,20091007,000000,5.41973,5.55417,5.34841,5.55417,60551.350129299,0
+FRME.US,D,20091008,000000,5.59413,5.60215,5.3407,5.34841,36277.587119386,0
+FRME.US,D,20091009,000000,5.33298,5.515,5.32525,5.49155,42526.167114981,0
+FRME.US,D,20091012,000000,5.53092,5.60996,5.39629,5.46723,33902.000850791,0
+FRME.US,D,20091013,000000,5.44358,5.44358,5.35701,5.38827,97953.783999734,0
+FRME.US,D,20091014,000000,5.49155,5.57821,5.27738,5.47543,91927.307502754,0
+FRME.US,D,20091015,000000,5.4041,5.4041,5.22189,5.35701,107433.61166872,0
+FRME.US,D,20091016,000000,5.30113,5.30113,5.18232,5.19854,69082.376216649,0
+FRME.US,D,20091019,000000,5.23801,5.41212,5.19053,5.30113,69204.174909439,0
+FRME.US,D,20091020,000000,5.29341,5.29341,5.14294,5.18232,90548.628181859,0
+FRME.US,D,20091021,000000,5.13522,5.38827,4.94511,4.96093,114106.95181144,0
+FRME.US,D,20091022,000000,4.96093,5.11921,4.84241,5.09556,100000.82085333,0
+FRME.US,D,20091023,000000,5.10328,5.14294,4.94511,4.97666,76708.612014713,0
+FRME.US,D,20091026,000000,5.02414,5.09556,4.69205,4.82639,102219.80880262,0
+FRME.US,D,20091027,000000,4.85023,5.13522,4.85023,4.92966,53108.324129632,0
+FRME.US,D,20091028,000000,4.90553,5.01661,4.80255,4.85805,118560.28048643,0
+FRME.US,D,20091029,000000,4.91344,5.11168,4.86605,4.95321,65851.128543252,0
+FRME.US,D,20091030,000000,4.89,4.93718,4.75527,4.84241,129867.08854726,0
+FRME.US,D,20091102,000000,4.89791,4.89791,4.35185,4.7236,176885.47803745,0
+FRME.US,D,20091103,000000,4.69205,4.81868,4.43108,4.80255,128036.01408171,0
+FRME.US,D,20091104,000000,4.81047,4.87397,4.31238,4.3281,125671.68651582,0
+FRME.US,D,20091105,000000,4.39943,4.6601,4.34345,4.63674,113746.67332521,0
+FRME.US,D,20091106,000000,4.5495,4.62874,4.47828,4.58126,61100.979524488,0
+FRME.US,D,20091109,000000,4.62072,4.62072,4.4391,4.51004,121546.90725582,0
+FRME.US,D,20091110,000000,4.48599,4.54169,4.16163,4.28053,128922.38103933,0
+FRME.US,D,20091111,000000,4.35185,4.55751,4.23315,4.3201,78650.226470347,0
+FRME.US,D,20091112,000000,4.29645,4.51814,4.29645,4.3201,92092.093969469,0
+FRME.US,D,20091113,000000,4.41496,4.58917,4.34345,4.52556,85932.560077005,0
+FRME.US,D,20091116,000000,4.58917,4.84241,4.55751,4.74735,91818.814549514,0
+FRME.US,D,20091117,000000,4.70807,4.90553,4.65268,4.85805,54098.066448344,0
+FRME.US,D,20091118,000000,4.86605,5.08755,4.86605,5.05589,71178.54195473,0
+FRME.US,D,20091119,000000,4.98467,4.98467,4.53386,4.55751,80095.434488983,0
+FRME.US,D,20091120,000000,4.51004,4.76308,4.51004,4.70807,69536.818398148,0
+FRME.US,D,20091123,000000,4.77901,5.14294,4.77901,4.91344,65041.525467656,0
+FRME.US,D,20091124,000000,4.90553,4.93718,4.79493,4.85805,76161.029656376,0
+FRME.US,D,20091125,000000,4.87397,4.92966,4.79493,4.81868,34139.457125807,0
+FRME.US,D,20091127,000000,4.62072,4.79493,4.62072,4.67613,53669.212227517,0
+FRME.US,D,20091130,000000,4.67613,4.74735,4.49439,4.73953,129291.8711914,0
+FRME.US,D,20091201,000000,4.77901,4.77901,4.58917,4.65268,76370.85093387,0
+FRME.US,D,20091202,000000,4.64457,4.74735,4.52556,4.61312,43556.850170765,0
+FRME.US,D,20091203,000000,4.62072,4.62874,4.48599,4.50231,43438.122033256,0
+FRME.US,D,20091204,000000,4.61312,4.74735,4.53386,4.74735,79678.862489277,0
+FRME.US,D,20091207,000000,4.73162,4.74735,4.66802,4.67613,47303.951131268,0
+FRME.US,D,20091208,000000,4.64457,4.64457,4.46264,4.55751,53635.436119433,0
+FRME.US,D,20091209,000000,4.57335,4.67613,4.39113,4.64457,38766.783933356,0
+FRME.US,D,20091210,000000,4.6601,4.6601,4.43108,4.49439,48691.842118004,0
+FRME.US,D,20091211,000000,4.51814,4.65268,4.39943,4.41496,54927.11637405,0
+FRME.US,D,20091214,000000,4.46264,4.46264,4.24887,4.33613,139441.07991151,0
+FRME.US,D,20091215,000000,4.34345,4.52556,4.06675,4.06675,154842.98519795,0
+FRME.US,D,20091216,000000,4.09851,4.21712,4.06675,4.12244,117978.92202001,0
+FRME.US,D,20091217,000000,4.09851,4.17765,3.95644,3.98791,124690.13234452,0
+FRME.US,D,20091218,000000,4.06675,4.39113,4.05923,4.35976,294851.09431792,0
+FRME.US,D,20091221,000000,4.38351,4.43108,4.14599,4.28053,70315.71592094,0
+FRME.US,D,20091222,000000,4.28053,4.38351,4.12244,4.26509,77288.946962707,0
+FRME.US,D,20091223,000000,4.28835,4.35185,4.2014,4.21712,71240.976578764,0
+FRME.US,D,20091224,000000,4.26509,4.46264,4.22513,4.41496,37258.117772258,0
+FRME.US,D,20091228,000000,4.43108,4.43108,4.3201,4.36769,53916.903686801,0
+FRME.US,D,20091229,000000,4.38351,4.38351,4.17765,4.21712,87030.795348958,0
+FRME.US,D,20091230,000000,4.2014,4.51814,4.19348,4.51814,138274.26890497,0
+FRME.US,D,20091231,000000,4.48599,4.74735,4.48599,4.69977,92496.383748053,0
+FRME.US,D,20100104,000000,4.76308,4.81047,4.45424,4.53386,76898.986442098,0
+FRME.US,D,20100105,000000,4.53386,4.58126,4.27242,4.27242,91514.829576756,0
+FRME.US,D,20100106,000000,4.28053,4.39113,4.11443,4.16163,168974.70411674,0
+FRME.US,D,20100107,000000,4.1541,4.41496,4.08297,4.3753,165581.74053191,0
+FRME.US,D,20100108,000000,4.36769,4.68414,4.36769,4.65268,94019.379167128,0
+FRME.US,D,20100111,000000,4.67613,4.73162,4.35185,4.36769,135092.15011606,0
+FRME.US,D,20100112,000000,4.3201,4.56514,4.28053,4.41496,78853.906637279,0
+FRME.US,D,20100113,000000,4.4391,4.56514,4.3753,4.47828,74441.518699358,0
+FRME.US,D,20100114,000000,4.47047,5.04016,4.39113,4.94511,270203.74708222,0
+FRME.US,D,20100115,000000,4.94511,4.94511,4.66802,4.73953,145180.97124899,0
+FRME.US,D,20100119,000000,4.74735,5.10328,4.65268,5.08755,165298.22592768,0
+FRME.US,D,20100120,000000,5.02414,5.2853,4.94511,5.23801,129786.23059154,0
+FRME.US,D,20100121,000000,5.23801,5.515,5.18232,5.2853,111054.81986274,0
+FRME.US,D,20100122,000000,5.33298,5.38027,5.14294,5.20635,84070.780058663,0
+FRME.US,D,20100125,000000,5.26155,5.33298,4.86605,5.25375,133897.70411199,0
+FRME.US,D,20100126,000000,5.21436,5.53874,5.0642,5.32525,130342.0010973,0
+FRME.US,D,20100127,000000,5.2853,5.50659,5.19854,5.49917,100362.12285799,0
+FRME.US,D,20100128,000000,5.515,5.54665,5.2302,5.37245,104309.83343014,0
+FRME.US,D,20100129,000000,5.30904,5.49155,5.30113,5.34841,106656.76118279,0
+FRME.US,D,20100201,000000,5.38027,5.85539,5.01661,5.2302,294875.65876016,0
+FRME.US,D,20100202,000000,5.22189,5.33298,4.96093,4.96093,123440.4163454,0
+FRME.US,D,20100203,000000,4.93718,4.93718,4.75527,4.8343,105945.41587616,0
+FRME.US,D,20100204,000000,4.80255,4.82639,4.716,4.7236,115053.70635623,0
+FRME.US,D,20100205,000000,4.81047,4.97666,4.66802,4.77901,89967.269715439,0
+FRME.US,D,20100208,000000,4.75527,4.75527,4.41496,4.47828,107171.59095146,0
+FRME.US,D,20100209,000000,4.55751,4.58126,4.43108,4.50231,161613.55959121,0
+FRME.US,D,20100210,000000,4.50231,4.54169,4.31238,4.38351,121746.49334906,0
+FRME.US,D,20100211,000000,4.34345,4.49439,4.27242,4.44692,91326.502186224,0
+FRME.US,D,20100212,000000,4.3753,4.61312,4.29645,4.5495,61722.255209554,0
+FRME.US,D,20100216,000000,4.58126,4.58126,4.3201,4.48599,110858.30432479,0
+FRME.US,D,20100217,000000,4.48599,4.54169,4.35185,4.47828,58894.273796314,0
+FRME.US,D,20100218,000000,4.46264,4.51814,4.3753,4.51814,34722.862629082,0
+FRME.US,D,20100219,000000,4.51004,4.58917,4.43108,4.44692,100043.80862725,0
+FRME.US,D,20100222,000000,4.47828,4.54169,4.33613,4.49439,75007.524389377,0
+FRME.US,D,20100223,000000,4.49439,4.51814,4.35185,4.36769,46922.178758072,0
+FRME.US,D,20100224,000000,4.38351,4.61312,4.28053,4.6048,94684.666144545,0
+FRME.US,D,20100225,000000,4.52556,4.69977,4.47047,4.6601,59866.616301771,0
+FRME.US,D,20100226,000000,4.69205,4.79493,4.50231,4.58126,71994.286140887,0
+FRME.US,D,20100301,000000,4.62072,4.76308,4.5495,4.74735,80016.62357012,0
+FRME.US,D,20100302,000000,4.77128,4.80255,4.73162,4.79493,76768.999601893,0
+FRME.US,D,20100303,000000,4.81047,4.90553,4.69977,4.75527,54206.559401585,0
+FRME.US,D,20100304,000000,4.73953,4.85023,4.73953,4.81047,39693.068109606,0
+FRME.US,D,20100305,000000,4.85805,5.12732,4.77901,5.10328,83894.734889253,0
+FRME.US,D,20100308,000000,5.03234,5.10328,4.98467,5.00831,34923.472240733,0
+FRME.US,D,20100309,000000,4.87397,5.22189,4.75527,5.11168,70695.441257281,0
+FRME.US,D,20100310,000000,5.10328,5.38827,5.07993,5.20635,122359.58088671,0
+FRME.US,D,20100311,000000,5.17479,5.26155,5.07993,5.26155,32278.700625891,0
+FRME.US,D,20100312,000000,5.26967,5.38027,5.14294,5.17479,60833.841215095,0
+FRME.US,D,20100315,000000,5.18232,5.32525,5.14294,5.30113,30989.067408127,0
+FRME.US,D,20100316,000000,5.32525,5.32525,5.11168,5.26155,43317.346858895,0
+FRME.US,D,20100317,000000,5.26155,5.38027,5.10328,5.29341,64194.052210269,0
+FRME.US,D,20100318,000000,5.27738,5.36453,4.92966,5.02414,133153.6062157,0
+FRME.US,D,20100319,000000,4.90553,5.07162,4.75527,4.94511,284894.30706204,0
+FRME.US,D,20100322,000000,4.94511,5.14294,4.88217,5.13522,128185.44777203,0
+FRME.US,D,20100323,000000,5.12732,5.14294,4.89,5.08755,70791.6519894,0
+FRME.US,D,20100324,000000,5.08755,5.12732,4.96093,4.97666,24713.875933436,0
+FRME.US,D,20100325,000000,5.04016,5.13522,4.75527,4.78702,58960.802494057,0
+FRME.US,D,20100326,000000,4.81868,5.3407,4.74735,5.32525,206642.22925971,0
+FRME.US,D,20100329,000000,5.33298,5.38027,4.98467,5.04808,59356.904125227,0
+FRME.US,D,20100330,000000,5.07162,5.17479,4.85023,5.08755,126223.36294786,0
+FRME.US,D,20100331,000000,5.07162,5.515,5.0642,5.50659,167016.71336627,0
+FRME.US,D,20100401,000000,5.52252,5.65724,5.45168,5.65724,106743.76024907,0
+FRME.US,D,20100405,000000,5.64132,5.64132,5.45168,5.60996,56500.264196037,0
+FRME.US,D,20100406,000000,5.57001,5.7445,5.57001,5.68891,63545.141527679,0
+FRME.US,D,20100407,000000,5.66536,5.75212,5.61788,5.73658,86838.373884721,0
+FRME.US,D,20100408,000000,5.68891,5.95798,5.68891,5.95798,60674.172340514,0
+FRME.US,D,20100409,000000,5.94225,6.01377,5.64973,5.73658,50889.336180337,0
+FRME.US,D,20100412,000000,5.7445,5.76003,5.67318,5.69681,38076.932513695,0
+FRME.US,D,20100413,000000,5.69681,5.98163,5.64973,5.96618,31938.892508194,0
+FRME.US,D,20100414,000000,5.98163,6.15573,5.93414,6.15573,59441.856154651,0
+FRME.US,D,20100415,000000,6.13208,6.28244,5.97381,6.17155,159467.24145022,0
+FRME.US,D,20100416,000000,6.16364,6.24288,5.78417,6.05275,203556.32120292,0
+FRME.US,D,20100419,000000,5.99775,6.32172,5.99775,6.22676,56589.310299169,0
+FRME.US,D,20100420,000000,6.25069,6.36159,6.21121,6.30629,53844.233878499,0
+FRME.US,D,20100421,000000,6.35357,6.60692,6.30629,6.59118,186556.70365225,0
+FRME.US,D,20100422,000000,6.44884,6.76471,6.44884,6.73334,91597.734569326,0
+FRME.US,D,20100423,000000,6.7094,6.76451,6.63788,6.74106,77015.667542752,0
+FRME.US,D,20100426,000000,6.7096,6.97867,6.70179,6.95502,304777.17602099,0
+FRME.US,D,20100427,000000,6.86006,7.04208,6.78083,6.9391,93728.699933917,0
+FRME.US,D,20100428,000000,6.98679,8.03854,6.72562,7.2159,355007.36633448,0
+FRME.US,D,20100429,000000,7.26396,7.49317,7.15268,7.27921,240578.00621858,0
+FRME.US,D,20100430,000000,7.25556,7.31897,6.77311,6.92298,623264.38136892,0
+FRME.US,D,20100503,000000,6.98679,7.26396,6.91566,7.12913,222766.73855547,0
+FRME.US,D,20100504,000000,7.01834,7.18453,6.86006,6.90784,186174.93127906,0
+FRME.US,D,20100505,000000,6.86798,7.10539,6.77311,7.01834,123593.94410942,0
+FRME.US,D,20100506,000000,6.97867,7.02596,5.98163,6.51185,121051.52433726,0
+FRME.US,D,20100507,000000,6.52797,6.87559,6.22676,6.32984,156283.07562446,0
+FRME.US,D,20100510,000000,6.73334,6.97867,6.51958,6.96255,168904.08134528,0
+FRME.US,D,20100511,000000,6.86798,7.35844,6.69368,7.20847,115874.56813452,0
+FRME.US,D,20100512,000000,7.2159,7.46933,7.20847,7.45341,161786.53420534,0
+FRME.US,D,20100513,000000,7.39821,7.42166,7.17663,7.35033,122876.45769223,0
+FRME.US,D,20100514,000000,7.27129,7.35033,7.00251,7.35033,98761.340038477,0
+FRME.US,D,20100517,000000,7.39821,7.39821,7.23992,7.32678,236931.21006391,0
+FRME.US,D,20100518,000000,7.38199,7.39821,7.24785,7.27921,160717.98096776,0
+FRME.US,D,20100519,000000,7.28693,7.31086,7.18453,7.23992,140660.09035783,0
+FRME.US,D,20100520,000000,7.13686,7.26396,6.79676,6.84434,165790.53829097,0
+FRME.US,D,20100521,000000,6.72562,7.31897,6.66212,7.12913,185926.21630134,0
+FRME.US,D,20100524,000000,7.11302,7.19245,6.81258,6.86798,151264.76477787,0
+FRME.US,D,20100525,000000,6.76471,6.92298,6.63828,6.74888,202031.278747,0
+FRME.US,D,20100526,000000,6.78873,7.10539,6.68595,6.74888,152648.5616909,0
+FRME.US,D,20100527,000000,6.94702,7.16069,6.84434,7.08185,189550.49505063,0
+FRME.US,D,20100528,000000,7.01834,7.058,6.68595,6.82832,127106.65935019,0
+FRME.US,D,20100601,000000,6.72562,6.81258,6.46467,6.46467,106125.55511928,0
+FRME.US,D,20100602,000000,6.48019,6.87559,6.37731,6.87559,119778.26741432,0
+FRME.US,D,20100603,000000,6.85195,7.01013,6.7096,6.81258,92148.387482942,0
+FRME.US,D,20100604,000000,6.61463,6.67804,6.27443,6.37731,232602.75063699,0
+FRME.US,D,20100607,000000,6.40096,6.50374,6.19549,6.30629,113416.07687335,0
+FRME.US,D,20100608,000000,6.36159,6.40096,6.17947,6.25069,81416.796777978,0
+FRME.US,D,20100609,000000,6.30629,6.30629,6.06906,6.11596,138279.3864971,0
+FRME.US,D,20100610,000000,6.24288,6.48019,6.17947,6.44884,166536.6832241,0
+FRME.US,D,20100611,000000,6.33784,6.7096,6.33784,6.69368,113348.52465719,0
+FRME.US,D,20100614,000000,6.78083,7.04208,6.48019,6.50374,333086.67218777,0
+FRME.US,D,20100615,000000,6.59118,6.70179,6.40907,6.64628,77254.147336196,0
+FRME.US,D,20100616,000000,6.51958,6.92298,6.51958,6.82039,153282.11959709,0
+FRME.US,D,20100617,000000,6.82039,6.91566,6.76471,6.89973,37689.019029939,0
+FRME.US,D,20100618,000000,6.93128,7.10539,6.6543,6.97867,187659.03299792,0
+FRME.US,D,20100621,000000,7.10539,7.11302,6.98679,7.058,69483.595439954,0
+FRME.US,D,20100622,000000,7.11302,7.12112,6.89973,6.93128,64699.670313106,0
+FRME.US,D,20100623,000000,6.89973,6.97077,6.81258,6.86798,82346.15150951,0
+FRME.US,D,20100624,000000,6.78873,6.9391,6.59118,6.72562,84407.517621078,0
+FRME.US,D,20100625,000000,6.78873,7.2159,6.59871,7.20847,556540.19160761,0
+FRME.US,D,20100628,000000,7.09728,7.26396,6.96255,7.14496,116999.41488557,0
+FRME.US,D,20100629,000000,6.9944,7.07325,6.74888,6.81258,69465.172108272,0
+FRME.US,D,20100630,000000,6.83681,6.93177,6.67023,6.7098,83391.16382327,0
+FRME.US,D,20100701,000000,6.71781,6.77311,6.34556,6.62264,51911.831088707,0
+FRME.US,D,20100702,000000,6.69368,6.72562,6.48811,6.69368,86571.235575327,0
+FRME.US,D,20100706,000000,6.78873,6.87559,6.59118,6.66212,110088.61846784,0
+FRME.US,D,20100707,000000,6.7096,6.95502,6.69368,6.91566,197292.38843093,0
+FRME.US,D,20100708,000000,7.00251,7.07325,6.82039,7.06572,89219.077745451,0
+FRME.US,D,20100709,000000,7.04208,7.12112,6.96255,7.09728,42119.830299542,0
+FRME.US,D,20100712,000000,7.08947,7.20035,6.88361,6.89152,70673.947370319,0
+FRME.US,D,20100713,000000,7.03407,7.20035,6.97867,7.17663,94951.804453939,0
+FRME.US,D,20100714,000000,7.12112,7.12112,7.01834,7.09728,46156.586974829,0
+FRME.US,D,20100715,000000,7.09728,7.09728,6.69368,6.77311,34447.536172273,0
+FRME.US,D,20100716,000000,6.70179,6.70179,6.26691,6.33784,134802.49440128,0
+FRME.US,D,20100719,000000,6.40096,6.40096,6.25871,6.34556,67519.463578931,0
+FRME.US,D,20100720,000000,6.23486,6.32172,6.13208,6.29817,69991.260579646,0
+FRME.US,D,20100721,000000,6.37731,6.48811,5.9105,5.99775,155089.65313881,0
+FRME.US,D,20100722,000000,6.12426,6.45607,6.01377,6.43272,98028.500844891,0
+FRME.US,D,20100723,000000,6.37731,6.69368,6.29817,6.66212,78497.722224754,0
+FRME.US,D,20100726,000000,6.67013,6.89152,6.63828,6.86798,77433.263060885,0
+FRME.US,D,20100727,000000,6.93128,7.058,6.7096,6.74888,72771.136626826,0
+FRME.US,D,20100728,000000,6.71781,7.13686,6.67013,6.73334,120373.95513871,0
+FRME.US,D,20100729,000000,6.78873,6.95502,6.58297,6.86006,105104.08372934,0
+FRME.US,D,20100730,000000,6.71781,6.89152,6.55962,6.86798,57206.491910527,0
+FRME.US,D,20100802,000000,6.89152,7.00251,6.84434,6.93128,112147.93754255,0
+FRME.US,D,20100803,000000,6.87559,7.16069,6.82039,6.83622,148174.76264737,0
+FRME.US,D,20100804,000000,6.86006,6.90784,6.78873,6.86006,34153.786383783,0
+FRME.US,D,20100805,000000,6.77311,6.89973,6.74126,6.86798,54476.768266259,0
+FRME.US,D,20100806,000000,6.72562,6.86798,6.43272,6.61463,49925.181822294,0
+FRME.US,D,20100809,000000,6.68595,6.78873,6.25871,6.59118,159009.72871344,0
+FRME.US,D,20100810,000000,6.47209,6.62264,6.39305,6.49632,52893.385260005,0
+FRME.US,D,20100811,000000,6.42509,6.5355,6.16364,6.19549,113880.75423912,0
+FRME.US,D,20100812,000000,6.13208,6.30629,6.13208,6.20351,81853.839146221,0
+FRME.US,D,20100813,000000,6.17155,6.27443,5.95007,5.95007,63356.814137148,0
+FRME.US,D,20100816,000000,5.94225,6.12426,5.94225,6.0297,39498.599608515,0
+FRME.US,D,20100817,000000,6.13208,6.32172,6.05275,6.22676,63852.197055718,0
+FRME.US,D,20100818,000000,6.21894,6.55132,6.21894,6.39305,52211.721987759,0
+FRME.US,D,20100819,000000,6.35357,6.4165,5.96618,6.04513,95276.259795234,0
+FRME.US,D,20100820,000000,6.01377,6.17947,5.82364,6.13208,130711.49124936,0
+FRME.US,D,20100823,000000,6.19549,6.19549,5.93414,5.95798,52619.082321623,0
+FRME.US,D,20100824,000000,5.83107,5.96618,5.70484,5.83107,86286.697452677,0
+FRME.US,D,20100825,000000,5.79941,6.15573,5.7445,6.14791,56162.503115194,0
+FRME.US,D,20100826,000000,6.14791,6.18748,5.9185,5.98163,92054.223787678,0
+FRME.US,D,20100827,000000,6.0847,6.32984,6.06906,6.26691,84584.586308914,0
+FRME.US,D,20100830,000000,6.23486,6.26691,5.99775,5.99775,76847.810520758,0
+FRME.US,D,20100831,000000,6.01211,6.32914,6.01211,6.11479,190380.56849477,0
+FRME.US,D,20100901,000000,6.24288,6.3693,6.14791,6.3693,87711.435102779,0
+FRME.US,D,20100902,000000,6.36159,6.36159,6.18748,6.26691,43771.789040392,0
+FRME.US,D,20100903,000000,6.34556,6.51185,6.25871,6.47209,48521.938059156,0
+FRME.US,D,20100907,000000,6.44884,6.68595,6.25871,6.32172,75878.538570581,0
+FRME.US,D,20100908,000000,6.36159,6.67804,6.32172,6.33784,61563.609853401,0
+FRME.US,D,20100909,000000,6.45607,6.5355,6.35357,6.40907,41972.443646083,0
+FRME.US,D,20100910,000000,6.44884,6.61463,6.3693,6.52797,34672.710226169,0
+FRME.US,D,20100913,000000,6.63056,6.88361,6.45607,6.82832,344753.75873482,0
+FRME.US,D,20100914,000000,6.82039,6.86006,6.5355,6.74888,140865.81756162,0
+FRME.US,D,20100915,000000,6.72562,6.76471,6.63828,6.74126,38690.020051346,0
+FRME.US,D,20100916,000000,6.7096,6.7096,6.51185,6.59118,43256.959271713,0
+FRME.US,D,20100917,000000,6.48811,6.6543,6.19549,6.50374,185993.76851752,0
+FRME.US,D,20100920,000000,6.51185,6.79676,6.47209,6.74126,83935.675626325,0
+FRME.US,D,20100921,000000,6.75699,6.86006,6.44052,6.52797,73164.167702716,0
+FRME.US,D,20100922,000000,6.48811,6.59871,6.22676,6.35357,98366.261925733,0
+FRME.US,D,20100923,000000,6.31382,6.45607,6.25871,6.29027,103380.47869861,0
+FRME.US,D,20100924,000000,6.40096,6.40096,6.00545,6.16364,142111.43948703,0
+FRME.US,D,20100927,000000,6.16364,6.29817,6.07649,6.10833,39799.514025994,0
+FRME.US,D,20100928,000000,6.10833,6.24288,6.01377,6.21894,90805.531306986,0
+FRME.US,D,20100929,000000,6.17155,6.19549,6.04513,6.10043,103105.1522418,0
+FRME.US,D,20100930,000000,6.17087,6.1866,6.00438,6.03594,109729.36350003,0
+FRME.US,D,20101001,000000,6.06906,6.10833,5.97381,6.07649,142250.63799307,0
+FRME.US,D,20101004,000000,6.03683,6.06906,5.77615,5.80782,170211.11437631,0
+FRME.US,D,20101005,000000,5.89487,6.01377,5.81543,5.97381,110791.77562705,0
+FRME.US,D,20101006,000000,5.97381,6.15573,5.9185,6.14791,82767.84110135,0
+FRME.US,D,20101007,000000,6.22676,6.24288,6.10833,6.11596,47982.543848234,0
+FRME.US,D,20101008,000000,6.09281,6.24288,6.01377,6.21894,68579.828669093,0
+FRME.US,D,20101011,000000,6.22676,6.22676,6.01377,6.05275,28342.24875643,0
+FRME.US,D,20101012,000000,6.01377,6.17155,5.94225,6.11596,22515.358352676,0
+FRME.US,D,20101013,000000,6.1398,6.38552,6.02138,6.31382,104452.10249146,0
+FRME.US,D,20101014,000000,6.28244,6.29817,6.06906,6.28244,65106.007128544,0
+FRME.US,D,20101015,000000,6.37731,6.37731,6.10043,6.28244,124952.15306178,0
+FRME.US,D,20101018,000000,6.32172,6.48019,6.23486,6.44052,111985.19811269,0
+FRME.US,D,20101019,000000,6.32172,6.42509,6.13208,6.21121,77370.828436851,0
+FRME.US,D,20101020,000000,6.23486,6.32984,6.10833,6.22676,35062.670746778,0
+FRME.US,D,20101021,000000,6.28244,6.32984,6.06086,6.06906,74256.261864108,0
+FRME.US,D,20101022,000000,6.07649,6.11596,5.93414,6.01377,47340.797794632,0
+FRME.US,D,20101025,000000,6.05275,6.0847,5.93414,6.03683,93434.950145426,0
+FRME.US,D,20101026,000000,5.97381,6.17155,5.94225,6.13208,49845.347385004,0
+FRME.US,D,20101027,000000,6.06906,6.32984,6.05275,6.24288,89570.144565842,0
+FRME.US,D,20101028,000000,6.32984,6.55962,6.18748,6.55132,154834.79705054,0
+FRME.US,D,20101029,000000,6.53618,6.68703,6.52865,6.58386,101281.24240525,0
+FRME.US,D,20101101,000000,6.60692,6.6543,6.44884,6.50374,82488.420570835,0
+FRME.US,D,20101102,000000,6.55924,6.82832,6.54321,6.70149,148792.96777716,0
+FRME.US,D,20101103,000000,6.78873,6.87559,6.66212,6.87559,53300.74559387,0
+FRME.US,D,20101104,000000,6.88361,7.31086,6.52797,7.20847,184215.91701017,0
+FRME.US,D,20101105,000000,7.20035,7.2244,6.96255,7.03407,60570.796979408,0
+FRME.US,D,20101108,000000,6.98679,7.12112,6.91566,7.00251,67520.487097358,0
+FRME.US,D,20101109,000000,7.00251,7.04208,6.74888,6.78873,70827.475134339,0
+FRME.US,D,20101110,000000,6.82832,7.14496,6.6543,7.12112,104822.61616197,0
+FRME.US,D,20101111,000000,7.01013,7.2159,7.01013,7.07325,32218.313038709,0
+FRME.US,D,20101112,000000,6.97867,7.13686,6.89973,7.02596,51554.623157755,0
+FRME.US,D,20101115,000000,7.09728,7.11302,6.97077,6.9944,21532.780662951,0
+FRME.US,D,20101116,000000,6.90784,6.96255,6.72562,6.85195,58792.945472062,0
+FRME.US,D,20101117,000000,6.84434,7.10539,6.42509,6.48811,150192.11746659,0
+FRME.US,D,20101118,000000,6.58297,6.9944,6.44884,6.93128,101071.42112776,0
+FRME.US,D,20101119,000000,6.93128,6.93128,6.74888,6.87559,94093.072493856,0
+FRME.US,D,20101122,000000,6.77311,6.77311,6.52797,6.6543,50433.870480412,0
+FRME.US,D,20101123,000000,6.56705,6.69368,6.51185,6.62264,58629.182523775,0
+FRME.US,D,20101124,000000,6.68595,6.77311,6.51958,6.76471,72039.320951666,0
+FRME.US,D,20101126,000000,6.69368,6.75699,6.66212,6.72562,7945.5735472236,0
+FRME.US,D,20101129,000000,6.67804,6.71781,6.55132,6.66212,56709.061955104,0
+FRME.US,D,20101130,000000,6.58287,6.60682,6.46437,6.55933,92562.912445796,0
+FRME.US,D,20101201,000000,6.70179,6.86006,6.56705,6.79676,84147.543940672,0
+FRME.US,D,20101202,000000,6.75699,7.12112,6.59118,7.10539,115402.72613976,0
+FRME.US,D,20101203,000000,7.08185,7.20035,7.03407,7.16069,67196.031756064,0
+FRME.US,D,20101206,000000,7.12112,7.20847,7.02596,7.14496,113391.51243111,0
+FRME.US,D,20101207,000000,7.20035,7.27129,7.04208,7.12913,95507.57495969,0
+FRME.US,D,20101208,000000,7.12913,7.25556,7.10539,7.11302,90855.683709898,0
+FRME.US,D,20101209,000000,7.15268,7.24785,7.01013,7.20035,75580.694708383,0
+FRME.US,D,20101210,000000,7.2159,7.2159,7.04208,7.13686,56354.924579432,0
+FRME.US,D,20101213,000000,7.27129,7.30313,6.9944,7.11302,107919.78292145,0
+FRME.US,D,20101214,000000,7.15268,7.23992,7.12112,7.20035,56863.61323755,0
+FRME.US,D,20101215,000000,7.11302,7.27129,7.058,7.18453,86599.894091277,0
+FRME.US,D,20101216,000000,7.20065,7.27978,7.15308,7.19283,58626.111968494,0
+FRME.US,D,20101217,000000,7.2244,7.2244,6.9944,7.12112,104971.02633385,0
+FRME.US,D,20101220,000000,7.18453,7.18453,6.94702,6.95502,131201.7565758,0
+FRME.US,D,20101221,000000,7.01834,7.02596,6.9391,7.01013,51703.03332964,0
+FRME.US,D,20101222,000000,7.04208,7.11302,6.97077,7.08947,104647.59451099,0
+FRME.US,D,20101223,000000,7.08185,7.20035,7.08185,7.12112,58143.011271046,0
+FRME.US,D,20101227,000000,7.12112,7.15268,7.0496,7.14496,71958.46299595,0
+FRME.US,D,20101228,000000,7.13686,7.14496,7.11302,7.12913,40467.871558691,0
+FRME.US,D,20101229,000000,7.1303,7.24139,7.07432,7.09074,111006.71449667,0
+FRME.US,D,20101230,000000,7.08292,7.08292,6.96334,7.01941,79110.809762405,0
+FRME.US,D,20101231,000000,6.94174,7.10881,6.88625,7.01336,72793.654032215,0
+FRME.US,D,20110103,000000,7.058,7.26396,7.058,7.25556,125524.29986236,0
+FRME.US,D,20110104,000000,7.28693,7.31086,7.16069,7.17663,85523.152706287,0
+FRME.US,D,20110105,000000,7.15268,7.23992,7.08947,7.20847,67183.749534942,0
+FRME.US,D,20110106,000000,7.19245,7.20035,7.10539,7.15268,88841.399445962,0
+FRME.US,D,20110107,000000,7.19245,7.20847,6.98679,7.18453,56203.443852266,0
+FRME.US,D,20110110,000000,7.13686,7.27921,7.08947,7.24785,53916.903686801,0
+FRME.US,D,20110111,000000,7.27921,7.31086,7.12913,7.31086,78100.597075157,0
+FRME.US,D,20110112,000000,7.34252,7.47734,7.2159,7.32678,72703.584410657,0
+FRME.US,D,20110113,000000,7.30313,7.30313,7.20035,7.23992,37469.986086604,0
+FRME.US,D,20110114,000000,7.26396,7.35033,7.20035,7.31897,44108.526602808,0
+FRME.US,D,20110118,000000,7.26446,7.29553,7.12933,7.27978,82325.681140974,0
+FRME.US,D,20110119,000000,7.25586,7.25586,7.08205,7.12142,92700.063914986,0
+FRME.US,D,20110120,000000,7.06572,7.2159,7.06572,7.14496,68468.265160571,0
+FRME.US,D,20110121,000000,7.13686,7.17663,7.06572,7.15268,51469.671128331,0
+FRME.US,D,20110124,000000,7.14496,7.24785,7.12112,7.13686,42614.189699685,0
+FRME.US,D,20110125,000000,7.12112,7.23143,7.12112,7.2159,50876.030440788,0
+FRME.US,D,20110126,000000,7.23143,7.31086,7.20035,7.27921,58611.782710519,0
+FRME.US,D,20110127,000000,7.20035,7.43778,7.14496,7.36645,112822.43618581,0
+FRME.US,D,20110128,000000,7.3348,7.35033,7.08947,7.1685,87915.115269712,0
+FRME.US,D,20110131,000000,7.21209,7.21209,7.08506,7.17242,103866.64995134,0
+FRME.US,D,20110201,000000,7.2159,7.23143,7.04208,7.2244,51100.180976257,0
+FRME.US,D,20110202,000000,7.17663,7.20035,6.77311,7.13686,57919.884254004,0
+FRME.US,D,20110203,000000,7.15308,7.20857,7.08977,7.14535,34147.645273222,0
+FRME.US,D,20110204,000000,7.19245,7.2244,7.04208,7.0496,45844.413854655,0
+FRME.US,D,20110207,000000,7.04208,7.13686,6.96255,7.09728,42592.695812722,0
+FRME.US,D,20110208,000000,7.06572,7.19245,6.96255,7.19245,78872.329968961,0
+FRME.US,D,20110209,000000,7.03407,7.23992,6.97867,7.20847,63279.026736712,0
+FRME.US,D,20110210,000000,7.13704,7.24042,7.11331,7.14535,43060.443733768,0
+FRME.US,D,20110211,000000,7.12142,7.27978,7.04208,7.27978,71537.796922535,0
+FRME.US,D,20110214,000000,7.25556,7.25556,7.12112,7.19245,76786.39941515,0
+FRME.US,D,20110215,000000,7.17663,7.2159,7.07325,7.20035,30721.929098733,0
+FRME.US,D,20110216,000000,7.08977,7.20065,7.08977,7.18483,37299.058509329,0
+FRME.US,D,20110218,000000,7.21619,7.22469,7.11331,7.1688,56280.207734276,0
+FRME.US,D,20110222,000000,6.99449,7.14535,6.96255,6.99449,54359.063647178,0
+FRME.US,D,20110223,000000,7.058,7.11302,6.84434,6.86798,46432.936950064,0
+FRME.US,D,20110224,000000,6.87559,6.97087,6.77311,6.94712,57869.731851091,0
+FRME.US,D,20110225,000000,6.83612,7.08977,6.81248,7.07355,42804.564127069,0
+FRME.US,D,20110228,000000,7.05888,7.122,6.92367,7.03495,47858.698118592,0
+FRME.US,D,20110301,000000,7.03416,7.03416,6.72534,6.89152,35001.25964117,0
+FRME.US,D,20110302,000000,6.95512,6.95512,6.80477,6.89973,36327.739522299,0
+FRME.US,D,20110303,000000,6.96255,7.12142,6.94712,7.12142,46942.649126608,0
+FRME.US,D,20110304,000000,7.03416,7.12142,6.86006,6.93128,22954.447757772,0
+FRME.US,D,20110307,000000,6.95512,7.0497,6.73315,6.92298,52526.965663212,0
+FRME.US,D,20110308,000000,6.92298,7.12933,6.86006,7.03416,48856.628584718,0
+FRME.US,D,20110309,000000,6.94712,7.0581,6.94712,7.01854,29478.354210174,0
+FRME.US,D,20110310,000000,6.92298,6.92298,6.73315,6.78063,75594.000447931,0
+FRME.US,D,20110311,000000,6.92298,6.95512,6.61434,6.62236,50044.933478229,0
+FRME.US,D,20110314,000000,6.54321,6.65401,6.51165,6.52748,75152.864005982,0
+FRME.US,D,20110315,000000,6.44815,6.52748,6.36882,6.4162,87942.750267235,0
+FRME.US,D,20110316,000000,6.4247,6.59841,6.29759,6.29759,101710.09662608,0
+FRME.US,D,20110317,000000,6.36882,6.37673,6.23399,6.35299,67843.918920226,0
+FRME.US,D,20110318,000000,6.40047,6.63788,6.30551,6.4162,209029.074231,0
+FRME.US,D,20110321,000000,6.45567,6.91566,6.4162,6.91566,123341.13505801,0
+FRME.US,D,20110322,000000,6.89152,6.90784,6.56666,6.56666,42336.816206023,0
+FRME.US,D,20110323,000000,6.55924,6.58259,6.44015,6.57477,89888.458796575,0
+FRME.US,D,20110324,000000,6.61434,6.61434,6.46427,6.56666,59625.065953047,0
+FRME.US,D,20110325,000000,6.66183,6.73315,6.50335,6.5351,40966.325032541,0
+FRME.US,D,20110328,000000,6.48752,6.61434,6.48752,6.57477,35913.214559446,0
+FRME.US,D,20110329,000000,6.45567,6.61434,6.45567,6.57477,37643.98421916,0
+FRME.US,D,20110330,000000,6.50335,6.63788,6.4716,6.57477,88270.27616381,0
+FRME.US,D,20110331,000000,6.56032,6.57614,6.45636,6.5443,91976.436387241,0
+FRME.US,D,20110401,000000,6.60662,6.73315,6.5351,6.72534,193578.04006008,0
+FRME.US,D,20110404,000000,6.71751,6.86798,6.71751,6.84424,43197.595202958,0
+FRME.US,D,20110405,000000,6.80477,6.97087,6.66183,6.95512,60868.640841606,0
+FRME.US,D,20110406,000000,6.69348,7.03416,6.69348,7.01033,43495.439065157,0
+FRME.US,D,20110407,000000,7.02606,7.02606,6.86006,6.87559,29817.138809445,0
+FRME.US,D,20110408,000000,6.9392,6.9392,6.55093,6.67775,50332.54215616,0
+FRME.US,D,20110411,000000,6.65401,6.80477,6.62236,6.74869,65101.913054837,0
+FRME.US,D,20110412,000000,6.7098,6.78913,6.58287,6.62264,41145.440757231,0
+FRME.US,D,20110413,000000,6.68576,6.72534,6.43212,6.44815,80662.463697429,0
+FRME.US,D,20110414,000000,6.4716,6.7094,6.4247,6.67775,69282.985828302,0
+FRME.US,D,20110415,000000,6.65401,6.77311,6.54321,6.71751,63703.786883833,0
+FRME.US,D,20110418,000000,6.61434,6.67775,6.4716,6.48752,57175.786357723,0
+FRME.US,D,20110419,000000,6.5351,6.5351,6.4247,6.46427,35864.08567496,0
+FRME.US,D,20110420,000000,6.51918,6.61434,6.46427,6.61434,43861.85866195,0
+FRME.US,D,20110421,000000,6.58259,6.79666,6.51918,6.74106,53172.80579052,0
+FRME.US,D,20110425,000000,6.74106,6.75689,6.57477,6.63017,31258.252754374,0
+FRME.US,D,20110426,000000,6.63788,6.94712,6.61434,6.84424,83102.531626913,0
+FRME.US,D,20110427,000000,6.82832,6.9392,6.72534,6.93128,54087.831264076,0
+FRME.US,D,20110428,000000,6.93128,7.16108,6.89973,7.08977,157057.87907355,0
+FRME.US,D,20110429,000000,7.19596,7.44295,7.19596,7.33949,210212.26153238,0
+FRME.US,D,20110502,000000,7.31955,7.37496,7.22469,7.26446,116508.12604071,0
+FRME.US,D,20110503,000000,7.23318,7.44745,7.22577,7.33655,74683.069048082,0
+FRME.US,D,20110504,000000,7.35082,7.52531,7.29553,7.43836,85735.021020634,0
+FRME.US,D,20110505,000000,7.43143,7.56645,7.1855,7.55053,100753.10689702,0
+FRME.US,D,20110506,000000,7.47784,7.67597,7.41433,7.42233,68903.260491961,0
+FRME.US,D,20110509,000000,7.39059,7.52531,7.27978,7.47784,45500.511663251,0
+FRME.US,D,20110510,000000,7.45419,7.68399,7.3429,7.68399,76469.108702843,0
+FRME.US,D,20110511,000000,7.51877,7.59068,7.33655,7.34437,89007.209431104,0
+FRME.US,D,20110512,000000,7.32738,7.41433,7.22469,7.37496,31348.322375932,0
+FRME.US,D,20110513,000000,7.39986,7.39986,7.01101,7.04296,57722.345197633,0
+FRME.US,D,20110516,000000,7.01033,7.01033,6.83612,6.83612,77992.104121916,0
+FRME.US,D,20110517,000000,6.78112,6.82088,6.59118,6.69388,145624.1547278,0
+FRME.US,D,20110518,000000,6.7094,6.77311,6.59841,6.77311,129677.7376383,0
+FRME.US,D,20110519,000000,6.79666,6.81248,6.70149,6.74106,74341.213893532,0
+FRME.US,D,20110520,000000,6.66221,6.87609,6.66221,6.71791,141074.61532069,0
+FRME.US,D,20110523,000000,6.62236,6.86798,6.56666,6.56666,99383.639241969,0
+FRME.US,D,20110524,000000,6.59861,6.64628,6.4162,6.56695,127793.44021457,0
+FRME.US,D,20110525,000000,6.5353,6.66221,6.4717,6.4717,77266.429557317,0
+FRME.US,D,20110526,000000,6.4717,6.51928,6.44024,6.44825,138978.4495826,0
+FRME.US,D,20110527,000000,6.46437,6.55933,6.38504,6.44024,131201.7565758,0
+FRME.US,D,20110531,000000,6.53618,6.7904,6.52025,6.69495,849408.73073283,0
+FRME.US,D,20110601,000000,6.67023,6.67023,6.37673,6.40047,144309.95706778,0
+FRME.US,D,20110602,000000,6.40047,6.45567,6.35299,6.44024,74515.212026088,0
+FRME.US,D,20110603,000000,6.4162,6.48762,6.3608,6.36882,131466.84784834,0
+FRME.US,D,20110606,000000,6.34478,6.4717,6.34478,6.39255,85338.919389463,0
+FRME.US,D,20110607,000000,6.45567,6.52768,6.38504,6.38504,78923.505890301,0
+FRME.US,D,20110608,000000,6.34478,6.47981,6.34478,6.37673,51072.545978734,0
+FRME.US,D,20110609,000000,6.40848,6.49583,6.35299,6.40047,50283.413271673,0
+FRME.US,D,20110610,000000,6.33717,6.48762,6.26603,6.27365,114793.73267582,0
+FRME.US,D,20110613,000000,6.2975,6.38504,6.28929,6.32914,59519.643555088,0
+FRME.US,D,20110614,000000,6.36882,6.66221,6.3608,6.5353,64102.959070284,0
+FRME.US,D,20110615,000000,6.44024,6.55933,6.2975,6.36882,65319.922479745,0
+FRME.US,D,20110616,000000,6.43291,6.79813,6.38562,6.71087,98361.144333599,0
+FRME.US,D,20110617,000000,6.77331,6.85244,6.70188,6.82088,177854.74998762,0
+FRME.US,D,20110620,000000,6.78913,6.98756,6.78913,6.98756,144709.12925424,0
+FRME.US,D,20110621,000000,7.01941,7.0668,6.85244,6.93177,101939.36475368,0
+FRME.US,D,20110622,000000,6.89211,6.99519,6.80525,6.90852,67262.560453805,0
+FRME.US,D,20110623,000000,6.80525,6.88429,6.67804,6.85244,71227.670839216,0
+FRME.US,D,20110624,000000,6.86055,6.90852,6.79714,6.86055,285909.63734142,0
+FRME.US,D,20110627,000000,6.80525,6.97164,6.80525,6.94769,50231.213831906,0
+FRME.US,D,20110628,000000,6.99519,7.03495,6.84481,7.01101,98892.350397107,0
+FRME.US,D,20110629,000000,6.99519,7.0668,6.96334,7.02704,32708.578365145,0
+FRME.US,D,20110630,000000,7.04511,7.10881,6.92591,7.09289,89425.828467663,0
+FRME.US,D,20110701,000000,7.09074,7.20935,6.97164,7.15415,157869.52918599,0
+FRME.US,D,20110705,000000,7.14633,7.14633,7.02704,7.13803,68389.454241708,0
+FRME.US,D,20110706,000000,7.11604,7.17974,7.03642,7.13187,87346.039024412,0
+FRME.US,D,20110707,000000,7.20172,7.28858,7.16215,7.24911,110275.92233994,0
+FRME.US,D,20110708,000000,7.14633,7.26553,7.13803,7.22577,44818.848391005,0
+FRME.US,D,20110711,000000,7.13803,7.24139,7.13803,7.15415,63245.250628628,0
+FRME.US,D,20110712,000000,7.13803,7.26553,7.1303,7.13803,49780.865724116,0
+FRME.US,D,20110713,000000,7.20172,7.28858,7.16215,7.23318,38011.427334379,0
+FRME.US,D,20110714,000000,7.27275,7.36792,7.15415,7.3045,82924.43942065,0
+FRME.US,D,20110715,000000,7.32063,7.45555,7.23318,7.31243,118688.22028979,0
+FRME.US,D,20110718,000000,7.28115,7.34437,7.20172,7.28858,50552.59861792,0
+FRME.US,D,20110719,000000,7.33852,7.33852,7.17134,7.33852,68124.362969169,0
+FRME.US,D,20110720,000000,7.32845,7.32845,7.17789,7.20172,19972.938580513,0
+FRME.US,D,20110721,000000,7.17789,7.37603,7.15415,7.32063,65573.75504959,0
+FRME.US,D,20110722,000000,7.2967,7.31243,7.15415,7.16968,27358.647548278,0
+FRME.US,D,20110725,000000,7.14633,7.31243,7.122,7.16968,67458.052473323,0
+FRME.US,D,20110726,000000,7.15561,7.25087,7.10813,7.13978,53234.216896128,0
+FRME.US,D,20110727,000000,7.13803,7.20935,7.03495,7.15415,129626.56171696,0
+FRME.US,D,20110728,000000,7.17134,7.21912,7.06025,7.15561,78122.090962119,0
+FRME.US,D,20110729,000000,7.101,7.21209,7.06954,7.101,134032.80854432,0
+FRME.US,D,20110801,000000,7.09074,7.20935,6.82088,7.11419,246176.65201317,0
+FRME.US,D,20110802,000000,7.06866,7.17134,6.86173,6.87756,79670.674341863,0
+FRME.US,D,20110803,000000,6.93979,7.01941,6.81287,6.93979,64379.309045519,0
+FRME.US,D,20110804,000000,6.86173,6.90129,6.5519,6.5519,210998.32368416,0
+FRME.US,D,20110805,000000,6.64628,6.64628,6.39255,6.45567,236971.12728255,0
+FRME.US,D,20110808,000000,6.34478,6.52768,5.7741,5.78963,264138.37688502,0
+FRME.US,D,20110809,000000,5.98016,6.15476,5.55183,6.08333,237682.47258918,0
+FRME.US,D,20110810,000000,5.90093,6.07532,5.58359,5.6469,131554.87043305,0
+FRME.US,D,20110811,000000,5.68666,5.9483,5.59941,5.83732,150901.41573636,0
+FRME.US,D,20110812,000000,6.08353,6.08353,5.71832,5.75788,75185.616595639,0
+FRME.US,D,20110815,000000,5.84552,5.90863,5.74225,5.90093,42869.045787957,0
+FRME.US,D,20110816,000000,5.80575,5.86907,5.71861,5.7741,88924.304438532,0
+FRME.US,D,20110817,000000,5.79755,5.99628,5.74205,5.83722,49320.282432057,0
+FRME.US,D,20110818,000000,5.7103,5.75788,5.54304,5.55945,153081.50998544,0
+FRME.US,D,20110819,000000,5.54304,5.68637,5.3447,5.35301,153386.51847663,0
+FRME.US,D,20110822,000000,5.5277,5.55125,5.31334,5.4087,67241.066566843,0
+FRME.US,D,20110823,000000,5.48814,5.80565,5.37704,5.75788,126786.2980826,0
+FRME.US,D,20110824,000000,5.7656,6.01973,5.74205,5.98816,70656.547557064,0
+FRME.US,D,20110825,000000,6.02813,6.13121,5.66282,5.78945,109304.60335291,0
+FRME.US,D,20110826,000000,5.72593,5.9483,5.60694,5.80565,115418.07891616,0
+FRME.US,D,20110829,000000,5.85295,6.08353,5.85295,6.03565,88186.347652812,0
+FRME.US,D,20110830,000000,5.95631,5.95631,5.8293,5.89281,93075.69517762,0
+FRME.US,D,20110831,000000,5.94763,6.08314,5.78866,6.02763,146825.76536085,0
+FRME.US,D,20110901,000000,6.01221,6.04376,5.74205,5.7739,112626.94416629,0
+FRME.US,D,20110902,000000,5.65363,5.71725,5.39912,5.49457,116444.66789824,0
+FRME.US,D,20110906,000000,5.33718,5.55945,5.33718,5.47191,90730.814461829,0
+FRME.US,D,20110907,000000,5.60694,5.78945,5.55945,5.7739,121515.17818459,0
+FRME.US,D,20110908,000000,5.74205,5.79755,5.59119,5.6466,116689.28880225,0
+FRME.US,D,20110909,000000,5.61504,5.89281,5.59892,5.73414,169079.10299627,0
+FRME.US,D,20110912,000000,5.62295,5.9483,5.62295,5.7739,138494.32536673,0
+FRME.US,D,20110913,000000,5.81347,5.91675,5.73414,5.78945,188627.28142966,0
+FRME.US,D,20110914,000000,5.87688,5.94088,5.7103,5.84542,121815.06908365,0
+FRME.US,D,20110915,000000,5.91675,5.98816,5.85295,5.95631,71083.354741038,0
+FRME.US,D,20110916,000000,6.004,6.09183,5.90093,6.05178,144410.26187362,0
+FRME.US,D,20110919,000000,5.91675,6.07561,5.84542,5.96452,97331.484796241,0
+FRME.US,D,20110920,000000,5.99628,6.0677,5.86126,5.88499,84628.597601266,0
+FRME.US,D,20110921,000000,5.90093,5.94088,5.63888,5.68637,176389.07160045,0
+FRME.US,D,20110922,000000,5.61504,5.92446,5.53542,5.66282,331026.32959463,0
+FRME.US,D,20110923,000000,5.66282,5.81347,5.51959,5.53542,146110.32598052,0
+FRME.US,D,20110926,000000,5.58329,5.63058,5.36874,5.55945,138434.96129797,0
+FRME.US,D,20110927,000000,5.67855,6.01973,5.60694,5.71832,140524.98592549,0
+FRME.US,D,20110928,000000,5.68637,5.72593,5.47992,5.49584,123515.13319056,0
+FRME.US,D,20110929,000000,5.66282,5.8293,5.59119,5.7656,115665.77037545,0
+FRME.US,D,20110930,000000,5.64279,5.80214,5.5872,5.59511,145197.34754382,0
+FRME.US,D,20111003,000000,5.54304,5.7739,5.3447,5.4087,195344.63286473,0
+FRME.US,D,20111004,000000,5.39248,5.53542,5.26556,5.46399,363716.48462809,0
+FRME.US,D,20111005,000000,5.38446,5.63058,5.32897,5.59119,104097.9651158,0
+FRME.US,D,20111006,000000,5.55945,6.05178,5.51167,6.01221,261645.08599735,0
+FRME.US,D,20111007,000000,5.90863,6.01221,5.71832,5.75788,71374.033974248,0
+FRME.US,D,20111010,000000,5.90093,6.17097,5.87688,6.15504,101223.92537335,0
+FRME.US,D,20111011,000000,6.08353,6.21054,6.03565,6.20272,86850.656105842,0
+FRME.US,D,20111012,000000,6.2505,6.28216,6.19471,6.28216,104040.6480839,0
+FRME.US,D,20111013,000000,6.24249,6.29798,6.13121,6.27415,61676.196880349,0
+FRME.US,D,20111014,000000,6.25831,6.35348,6.17878,6.32152,86490.37761961,0
+FRME.US,D,20111017,000000,6.24249,6.27415,5.75788,5.78182,123345.22913171,0
+FRME.US,D,20111018,000000,5.8293,6.21845,5.75788,6.17097,115455.94909796,0
+FRME.US,D,20111019,000000,6.13121,6.17878,5.94088,5.97253,68785.555872878,0
+FRME.US,D,20111020,000000,6.03565,6.03565,5.83722,5.99628,55180.948943896,0
+FRME.US,D,20111021,000000,6.12348,6.13911,5.99628,6.12348,88308.146345601,0
+FRME.US,D,20111024,000000,6.12348,6.40927,6.12348,6.40115,147106.2094098,0
+FRME.US,D,20111025,000000,6.39305,6.47267,6.19442,6.25031,103656.82867385,0
+FRME.US,D,20111026,000000,6.37731,6.45636,6.17878,6.4167,109546.15370164,0
+FRME.US,D,20111027,000000,6.4167,6.80623,6.4167,6.80623,276866.85204067,0
+FRME.US,D,20111028,000000,6.77478,6.87756,6.6075,6.75053,188673.33975887,0
+FRME.US,D,20111031,000000,6.61376,6.67745,6.39089,6.39901,109767.23368182,0
+FRME.US,D,20111101,000000,6.1865,6.37721,6.01161,6.05138,133284.61657433,0
+FRME.US,D,20111102,000000,6.28216,6.50423,6.18679,6.48069,93503.525880021,0
+FRME.US,D,20111103,000000,6.59207,6.75113,6.33774,6.74301,103463.38369118,0
+FRME.US,D,20111104,000000,6.65538,6.68732,6.47267,6.58406,54440.945121322,0
+FRME.US,D,20111107,000000,6.57595,6.71898,6.44072,6.70306,68120.268895461,0
+FRME.US,D,20111108,000000,6.66348,6.96499,6.56793,6.90129,81968.473210021,0
+FRME.US,D,20111109,000000,6.70345,6.83818,6.40115,6.4167,128479.19756052,0
+FRME.US,D,20111110,000000,6.45636,6.68732,6.35338,6.51254,101093.93853315,0
+FRME.US,D,20111111,000000,6.56032,6.68732,6.48869,6.66377,133218.08787659,0
+FRME.US,D,20111114,000000,6.56793,6.6075,6.33774,6.44072,136495.3938792,0
+FRME.US,D,20111115,000000,6.37731,6.69495,6.32152,6.65508,138098.22373556,0
+FRME.US,D,20111116,000000,6.56793,6.83006,6.45636,6.48069,113399.70057852,0
+FRME.US,D,20111117,000000,6.48069,6.75053,6.34547,6.3693,71279.870278983,0
+FRME.US,D,20111118,000000,6.38552,6.6716,6.37721,6.60779,65746.729663719,0
+FRME.US,D,20111121,000000,6.5443,6.56022,6.3693,6.43291,69125.363990575,0
+FRME.US,D,20111122,000000,6.40927,6.53618,6.28216,6.29798,64076.347591187,0
+FRME.US,D,20111123,000000,6.21836,6.32954,5.98778,5.99559,97213.78017716,0
+FRME.US,D,20111125,000000,5.97185,6.11479,5.84493,5.84493,58298.586071919,0
+FRME.US,D,20111128,000000,5.92378,6.12299,5.86047,5.98778,130098.40371171,0
+FRME.US,D,20111129,000000,5.98778,6.01161,5.86828,6.01161,91409.407178796,0
+FRME.US,D,20111130,000000,6.24777,6.43125,6.07971,6.43125,178651.04732368,0
+FRME.US,D,20111201,000000,6.38552,6.40115,6.16247,6.29778,116274.7638394,0
+FRME.US,D,20111202,000000,6.40927,6.48869,6.22617,6.44912,42809.681719203,0
+FRME.US,D,20111205,000000,6.5443,6.62373,6.40115,6.57614,100319.13508406,0
+FRME.US,D,20111206,000000,6.48078,6.71116,6.4167,6.60779,81890.685809585,0
+FRME.US,D,20111207,000000,6.48869,6.71927,6.39305,6.62373,69511.230437478,0
+FRME.US,D,20111208,000000,6.57614,6.57614,6.34537,6.36139,135223.16047469,0
+FRME.US,D,20111209,000000,6.40927,6.93402,6.40927,6.88625,97623.187547879,0
+FRME.US,D,20111212,000000,6.74301,6.80671,6.63965,6.77515,75589.906374224,0
+FRME.US,D,20111213,000000,6.80671,6.96568,6.64775,6.72718,83136.307734997,0
+FRME.US,D,20111214,000000,6.63965,6.81463,6.56802,6.78268,113619.75704028,0
+FRME.US,D,20111215,000000,6.78268,7.12455,6.75113,6.94174,97687.669208767,0
+FRME.US,D,20111216,000000,6.98961,7.13275,6.91018,7.05322,169547.87443574,0
+FRME.US,D,20111219,000000,7.08506,7.13275,6.82255,6.82255,115999.43738259,0
+FRME.US,D,20111220,000000,7.00544,7.15649,6.95786,7.15649,124422.99403513,0
+FRME.US,D,20111221,000000,7.11712,7.15649,7.01336,7.14858,44854.671535943,0
+FRME.US,D,20111222,000000,7.15649,7.18794,7.08506,7.14858,49520.89204371,0
+FRME.US,D,20111223,000000,7.15649,7.15649,6.99743,7.11712,35380.984977511,0
+FRME.US,D,20111227,000000,7.101,7.14858,6.93402,7.07686,39811.796247115,0
+FRME.US,D,20111228,000000,7.07686,7.07686,6.79089,6.81463,71431.351006149,0
+FRME.US,D,20111229,000000,6.87051,6.94174,6.80671,6.90188,40356.308050171,0
+FRME.US,D,20111230,000000,6.87823,6.94174,6.71927,6.73539,73454.846935926,0
+FRME.US,D,20120103,000000,6.88625,6.95786,6.74301,6.91018,91433.971621039,0
+FRME.US,D,20120104,000000,6.83818,6.98961,6.83056,6.94174,52392.884749302,0
+FRME.US,D,20120105,000000,6.80671,7.30784,6.80671,7.28369,123808.88297905,0
+FRME.US,D,20120106,000000,7.26817,7.35551,7.04511,7.21209,102724.40338704,0
+FRME.US,D,20120109,000000,7.27569,7.27569,7.07686,7.16469,130942.80641383,0
+FRME.US,D,20120110,000000,7.18794,7.28369,7.12455,7.22019,79347.242518995,0
+FRME.US,D,20120111,000000,7.15649,7.29982,7.10881,7.23592,95941.546772652,0
+FRME.US,D,20120112,000000,7.25175,7.25175,7.12455,7.20426,44654.06192429,0
+FRME.US,D,20120113,000000,7.07686,7.18062,7.07686,7.13275,62263.69645733,0
+FRME.US,D,20120117,000000,7.15502,7.21082,7.09934,7.18677,81759.675450955,0
+FRME.US,D,20120118,000000,7.15649,7.33176,7.14067,7.33176,62798.996594545,0
+FRME.US,D,20120119,000000,7.3476,7.3476,7.15649,7.18794,53060.218763573,0
+FRME.US,D,20120120,000000,7.15649,7.33949,7.15649,7.25986,62128.592024992,0
+FRME.US,D,20120123,000000,7.23592,7.25986,7.12455,7.18062,34427.065803737,0
+FRME.US,D,20120124,000000,7.101,7.36323,7.09289,7.36323,85807.690828937,0
+FRME.US,D,20120125,000000,7.37115,7.55423,7.24432,7.5302,73607.351181519,0
+FRME.US,D,20120126,000000,7.45859,7.57788,7.31564,7.33949,105541.12609758,0
+FRME.US,D,20120127,000000,7.36323,7.79351,7.25986,7.76879,133142.34751301,0
+FRME.US,D,20120130,000000,7.71281,7.91104,7.69718,7.86463,120903.11416537,0
+FRME.US,D,20120131,000000,7.8704,7.92668,7.75188,7.83084,73543.893039057,0
+FRME.US,D,20120201,000000,7.87958,7.95159,7.76078,7.87215,126991.00176796,0
+FRME.US,D,20120202,000000,7.82555,7.95159,7.80895,7.95159,63560.494304081,0
+FRME.US,D,20120203,000000,7.99174,8.19126,7.95971,8.15012,136167.86798262,0
+FRME.US,D,20120206,000000,8.1254,8.19126,8.07861,8.16537,78096.50300145,0
+FRME.US,D,20120207,000000,8.17328,8.19037,8.11016,8.15012,91063.457950538,0
+FRME.US,D,20120208,000000,8.13312,8.22311,8.00758,8.18188,111822.45868283,0
+FRME.US,D,20120209,000000,8.22311,8.27597,8.08604,8.24664,149036.56516273,0
+FRME.US,D,20120210,000000,8.15012,8.21451,8.07861,8.10283,99828.869757626,0
+FRME.US,D,20120213,000000,8.23894,8.46765,8.23894,8.39799,130501.66997187,0
+FRME.US,D,20120214,000000,8.3555,8.5334,8.24764,8.50654,106633.22025897,0
+FRME.US,D,20120215,000000,8.4915,8.62779,8.38989,8.53966,164059.76863126,0
+FRME.US,D,20120216,000000,8.54689,9.02583,8.54689,8.99543,164240.9313928,0
+FRME.US,D,20120217,000000,9.08044,9.1035,8.94454,9.05474,164024.96900475,0
+FRME.US,D,20120221,000000,9.07272,9.22337,8.91454,8.99543,173985.85033434,0
+FRME.US,D,20120222,000000,8.96066,9.04713,8.69031,8.83511,125797.57928232,0
+FRME.US,D,20120223,000000,9.01908,9.1035,8.8188,9.04713,109076.35874373,0
+FRME.US,D,20120224,000000,9.05474,9.08044,8.92304,8.98616,128996.07436606,0
+FRME.US,D,20120227,000000,8.93614,9.08914,8.77746,9.01058,84042.121542712,0
+FRME.US,D,20120228,000000,9.01058,9.09578,8.87312,9.04146,99843.199015601,0
+FRME.US,D,20120229,000000,9.07946,9.0948,8.7378,8.80884,216809.86131151,0
+FRME.US,D,20120301,000000,8.87312,9.08914,8.71494,8.75441,117250.17690013,0
+FRME.US,D,20120302,000000,8.71494,8.89178,8.45974,8.54689,94922.122419562,0
+FRME.US,D,20120305,000000,8.4915,8.70663,8.47557,8.67683,129008.35658718,0
+FRME.US,D,20120306,000000,8.68298,8.69031,8.49873,8.58675,122810.95251292,0
+FRME.US,D,20120307,000000,8.62779,8.79408,8.5635,8.70663,197180.8249224,0
+FRME.US,D,20120308,000000,8.80981,8.94454,8.5635,8.92304,93637.606793932,0
+FRME.US,D,20120309,000000,8.85817,9.08914,8.75441,8.91454,102481.82951988,0
+FRME.US,D,20120312,000000,8.99543,9.04146,8.92861,8.97727,109292.32113179,0
+FRME.US,D,20120313,000000,9.05474,9.2311,8.95294,9.16242,114903.24914749,0
+FRME.US,D,20120314,000000,9.09578,9.18645,9.01908,9.15274,132510.83664367,0
+FRME.US,D,20120315,000000,9.17883,9.2311,9.1035,9.2311,76411.791670942,0
+FRME.US,D,20120316,000000,9.22337,9.44585,9.08044,9.26988,169652.27331527,0
+FRME.US,D,20120319,000000,9.2944,9.49665,9.2311,9.41654,145945.53951381,0
+FRME.US,D,20120320,000000,9.35304,9.45171,9.28757,9.35987,261003.33994375,0
+FRME.US,D,20120321,000000,9.39993,9.6393,9.35304,9.54941,461283.37866249,0
+FRME.US,D,20120322,000000,9.3843,9.50447,9.30417,9.4605,203864.40024938,0
+FRME.US,D,20120323,000000,9.4605,9.54941,9.28757,9.53574,83270.388648907,0
+FRME.US,D,20120326,000000,9.60706,9.72723,9.51327,9.72723,262096.45762357,0
+FRME.US,D,20120327,000000,9.65395,9.86015,9.62465,9.6393,85554.881777518,0
+FRME.US,D,20120328,000000,9.66079,9.82982,9.6393,9.80442,147826.76638226,0
+FRME.US,D,20120329,000000,9.72723,9.82103,9.60706,9.77413,60222.800714297,0
+FRME.US,D,20120330,000000,9.85227,9.87965,9.6393,9.82103,118340.22402468,0
+FRME.US,D,20120402,000000,9.75752,9.79562,9.56407,9.67838,175086.13264315,0
+FRME.US,D,20120403,000000,9.55528,9.70085,9.52792,9.58263,85845.561010728,0
+FRME.US,D,20120404,000000,9.52107,9.55528,9.3843,9.48688,137193.43344627,0
+FRME.US,D,20120405,000000,9.41654,9.54941,9.39211,9.41654,78654.320544054,0
+FRME.US,D,20120409,000000,9.28757,9.51327,9.25533,9.43217,233860.65478352,0
+FRME.US,D,20120410,000000,9.44585,9.51327,9.18645,9.22337,252184.70517847,0
+FRME.US,D,20120411,000000,9.35304,9.51327,9.312,9.50447,122159.99479348,0
+FRME.US,D,20120412,000000,9.49665,9.54355,9.4224,9.51327,71996.333177741,0
+FRME.US,D,20120413,000000,9.43803,9.43803,9.26314,9.32079,145415.35696873,0
+FRME.US,D,20120416,000000,9.43803,9.54355,9.30417,9.4781,40172.074733348,0
+FRME.US,D,20120417,000000,9.5289,9.67056,9.50447,9.57384,160281.96211795,0
+FRME.US,D,20120418,000000,9.49665,9.51327,9.39993,9.43803,111088.59597081,0
+FRME.US,D,20120419,000000,9.48688,9.54941,9.27868,9.35304,68623.839961445,0
+FRME.US,D,20120420,000000,9.52792,9.54941,9.35987,9.43217,159129.48036938,0
+FRME.US,D,20120423,000000,9.28757,9.39211,9.17883,9.2183,167921.50365557,0
+FRME.US,D,20120424,000000,9.2096,9.44585,9.2096,9.35304,148618.96964461,0
+FRME.US,D,20120425,000000,9.4605,9.64613,9.41654,9.61488,89054.291278736,0
+FRME.US,D,20120426,000000,9.62465,9.72723,9.49665,9.69401,75288.991956746,0
+FRME.US,D,20120427,000000,9.74091,9.89334,9.59045,9.88743,173863.02812312,0
+FRME.US,D,20120430,000000,9.90998,9.90998,9.75752,9.81419,353187.55057163,0
+FRME.US,D,20120501,000000,9.7966,10.0848,9.7966,9.8953,177782.08017932,0
+FRME.US,D,20120502,000000,9.78878,10.117,9.73309,10.077,110304.58085589,0
+FRME.US,D,20120503,000000,10.0467,10.159,9.96366,10.1493,89881.294167588,0
+FRME.US,D,20120504,000000,10.0916,10.1659,9.89334,9.92268,137281.45603097,0
+FRME.US,D,20120507,000000,9.91578,10.0916,9.89334,9.99781,252359.72682945,0
+FRME.US,D,20120508,000000,9.93149,10.1396,9.93149,10.0379,281879.02177669,0
+FRME.US,D,20120509,000000,9.93338,10.1425,9.90407,10.1092,161109.98852523,0
+FRME.US,D,20120510,000000,10.1679,10.2284,10.0692,10.2197,178832.21008521,0
+FRME.US,D,20120511,000000,10.1092,10.2695,10.0692,10.1874,117201.04801564,0
+FRME.US,D,20120514,000000,10.0458,10.0516,9.91578,9.91578,128007.35556576,0
+FRME.US,D,20120515,000000,9.93149,10.117,9.87965,9.91578,95045.968149205,0
+FRME.US,D,20120516,000000,9.8699,9.92268,9.66958,9.67838,274664.2403862,0
+FRME.US,D,20120517,000000,9.65395,9.67838,9.49665,9.50447,169004.38615112,0
+FRME.US,D,20120518,000000,9.54941,9.7282,9.45171,9.49665,139738.92377371,0
+FRME.US,D,20120521,000000,9.54941,9.65395,9.40969,9.56407,105488.92665781,0
+FRME.US,D,20120522,000000,9.56407,9.70085,9.39211,9.44585,91360.278294309,0
+FRME.US,D,20120523,000000,9.36769,9.48786,9.26988,9.43803,81426.008443819,0
+FRME.US,D,20120524,000000,9.43803,9.60804,9.312,9.59924,77306.346775962,0
+FRME.US,D,20120525,000000,9.57384,9.57384,9.34619,9.3843,79278.6667844,0
+FRME.US,D,20120529,000000,9.51424,9.54941,9.32079,9.5289,150310.8456041,0
+FRME.US,D,20120530,000000,9.44585,9.53672,9.32079,9.35304,207753.77027121,0
+FRME.US,D,20120531,000000,9.41654,9.47907,9.33642,9.35987,124027.91592239,0
+FRME.US,D,20120601,000000,9.16143,9.34619,8.92676,8.95196,115942.12035069,0
+FRME.US,D,20120604,000000,8.97639,9.16818,8.75265,8.84156,151292.3997754,0
+FRME.US,D,20120605,000000,8.81791,8.98519,8.78382,8.91454,77555.061753674,0
+FRME.US,D,20120606,000000,8.95196,9.23795,8.88982,9.2311,67080.374173836,0
+FRME.US,D,20120607,000000,9.312,9.36769,9.12832,9.26217,185994.79203595,0
+FRME.US,D,20120608,000000,9.2311,9.50447,9.17785,9.39211,62798.996594545,0
+FRME.US,D,20120611,000000,9.47027,9.47027,9.05474,9.07175,108717.10377593,0
+FRME.US,D,20120612,000000,9.1035,9.3843,9.02583,9.33642,72668.784784146,0
+FRME.US,D,20120613,000000,9.29343,9.49665,9.2183,9.26988,73892.912822595,0
+FRME.US,D,20120614,000000,9.23795,9.47907,9.23795,9.47027,94312.105437191,0
+FRME.US,D,20120615,000000,9.45171,9.61585,9.32959,9.59045,167753.64663357,0
+FRME.US,D,20120618,000000,9.52107,9.67936,9.41654,9.4605,106331.28232307,0
+FRME.US,D,20120619,000000,9.52107,9.74188,9.41654,9.66178,112065.03254998,0
+FRME.US,D,20120620,000000,9.67936,9.7751,9.57384,9.67056,63014.958982598,0
+FRME.US,D,20120621,000000,9.64027,9.73407,9.39211,9.43217,87872.127495786,0
+FRME.US,D,20120622,000000,9.52107,9.57384,9.40969,9.4605,698279.07038729,0
+FRME.US,D,20120625,000000,9.34619,9.56505,9.17785,9.49665,110339.38048241,0
+FRME.US,D,20120626,000000,9.53672,9.64712,9.39993,9.57384,53113.441721766,0
+FRME.US,D,20120627,000000,9.59045,9.73407,9.45171,9.66178,94581.290783438,0
+FRME.US,D,20120628,000000,9.54355,9.63344,9.37648,9.62562,76903.080515805,0
+FRME.US,D,20120629,000000,9.7751,9.94896,9.67936,9.94122,181792.22537551,0
+FRME.US,D,20120702,000000,9.80637,10.0399,9.80637,9.99979,114647.36954079,0
+FRME.US,D,20120703,000000,9.96366,10.1727,9.92357,10.1679,61821.536496953,0
+FRME.US,D,20120705,000000,10.1727,10.3495,9.92357,10.2538,174663.41953287,0
+FRME.US,D,20120706,000000,10.2197,10.334,10.119,10.2197,34572.405420342,0
+FRME.US,D,20120709,000000,10.1786,10.2109,9.96366,10.0848,57873.825924798,0
+FRME.US,D,20120710,000000,10.1493,10.2617,10.0135,10.1015,111190.94781349,0
+FRME.US,D,20120711,000000,10.1356,10.3632,9.96366,10.203,169107.76151222,0
+FRME.US,D,20120712,000000,10.1279,10.1874,9.96366,10.0467,137993.82485602,0
+FRME.US,D,20120713,000000,10.1015,10.3632,10.1015,10.3271,82236.635037842,0
+FRME.US,D,20120716,000000,10.3037,10.4542,10.2109,10.4121,104268.89269307,0
+FRME.US,D,20120717,000000,10.4453,10.7746,10.2958,10.6817,75717.846177573,0
+FRME.US,D,20120718,000000,10.6907,10.7911,10.543,10.7081,83115.837366461,0
+FRME.US,D,20120719,000000,10.7423,10.8165,10.5812,10.6505,59218.729137609,0
+FRME.US,D,20120720,000000,10.5713,10.7258,10.5,10.5509,66062.996857599,0
+FRME.US,D,20120723,000000,10.334,10.4786,10.1953,10.2383,90760.496496207,0
+FRME.US,D,20120724,000000,10.2284,10.3037,9.98222,10.0076,43668.413679286,0
+FRME.US,D,20120725,000000,10.0926,10.1679,9.8953,10.0399,56373.347911114,0
+FRME.US,D,20120726,000000,10.159,10.203,10.0076,10.159,77941.951719003,0
+FRME.US,D,20120727,000000,10.2773,10.8245,10.1356,10.7502,184541.39586989,0
+FRME.US,D,20120730,000000,10.7335,11.051,10.6907,11.0443,106858.39431287,0
+FRME.US,D,20120731,000000,11.0179,11.3726,10.9866,11.3549,182407.35995002,0
+FRME.US,D,20120801,000000,11.4204,11.4409,11.0443,11.059,138455.43166651,0
+FRME.US,D,20120802,000000,10.9866,11.1468,10.8038,10.8654,146123.63172007,0
+FRME.US,D,20120803,000000,11.051,11.48,11.051,11.3129,208878.61702226,0
+FRME.US,D,20120806,000000,11.3051,11.6031,11.2348,11.4038,139158.58882572,0
+FRME.US,D,20120807,000000,11.5044,11.6412,11.4038,11.4741,86469.907251074,0
+FRME.US,D,20120808,000000,11.395,11.5211,11.3198,11.48,76975.750324107,0
+FRME.US,D,20120809,000000,11.4409,11.5211,11.3129,11.4038,189997.77260315,0
+FRME.US,D,20120810,000000,11.2983,11.4595,11.1928,11.3286,100186.07768858,0
+FRME.US,D,20120813,000000,11.2748,11.4038,11.051,11.3383,56103.13904644,0
+FRME.US,D,20120814,000000,11.4204,11.4341,11.1557,11.3051,103426.53702782,0
+FRME.US,D,20120815,000000,11.2426,11.3726,11.2201,11.2895,57568.817433613,0
+FRME.US,D,20120816,000000,11.2836,11.395,11.1732,11.3637,46086.987721806,0
+FRME.US,D,20120817,000000,11.3286,11.4595,11.2679,11.4116,107079.47429306,0
+FRME.US,D,20120820,000000,11.3462,11.4038,11.1811,11.2582,107030.34540857,0
+FRME.US,D,20120821,000000,11.2895,11.5298,11.2679,11.3637,106061.07345839,0
+FRME.US,D,20120822,000000,11.3051,11.4976,11.2582,11.2895,85972.477295651,0
+FRME.US,D,20120823,000000,11.2679,11.2679,11.1312,11.2201,53410.262065538,0
+FRME.US,D,20120824,000000,11.1654,11.3462,11.1654,11.2279,28532.623183814,0
+FRME.US,D,20120827,000000,11.2426,11.3051,11.1468,11.1732,126342.09108537,0
+FRME.US,D,20120828,000000,11.1811,11.3198,11.1214,11.1732,101558.61589891,0
+FRME.US,D,20120829,000000,11.1732,11.3129,11.1557,11.2504,190792.02290233,0
+FRME.US,D,20120830,000000,11.2279,11.2279,11.059,11.1654,30101.676932094,0
+FRME.US,D,20120831,000000,11.2836,11.3383,11.1127,11.2582,70816.216431644,0
+FRME.US,D,20120904,000000,11.2426,11.4507,10.9944,11.3793,93492.267177327,0
+FRME.US,D,20120905,000000,11.4341,11.4595,11.226,11.3726,79892.777840478,0
+FRME.US,D,20120906,000000,11.3882,11.7878,11.2983,11.5543,264475.11444744,0
+FRME.US,D,20120907,000000,11.5494,11.7379,11.5211,11.7058,418210.6527076,0
+FRME.US,D,20120910,000000,11.7155,11.7878,11.6041,11.6823,79849.790066552,0
+FRME.US,D,20120911,000000,11.6607,11.858,11.6607,11.7702,65965.762607054,0
+FRME.US,D,20120912,000000,11.8034,11.8503,11.7379,11.8034,58028.377207244,0
+FRME.US,D,20120913,000000,11.8209,12.1942,11.5054,12.0721,95080.767775716,0
+FRME.US,D,20120914,000000,12.0721,12.3954,12.0574,12.1288,96728.632442859,0
+FRME.US,D,20120917,000000,12.0291,12.2597,12.0193,12.2519,70155.023527933,0
+FRME.US,D,20120918,000000,12.0037,12.419,12.0037,12.2675,64013.912967152,0
+FRME.US,D,20120919,000000,12.2743,12.3134,12.2147,12.242,67355.700630643,0
+FRME.US,D,20120920,000000,12.1288,12.3867,11.9968,12.328,172203.90475328,0
+FRME.US,D,20120921,000000,12.5245,12.6192,12.4892,12.5538,189836.05669171,0
+FRME.US,D,20120924,000000,12.4892,12.5391,12.3476,12.3867,238567.81602836,0
+FRME.US,D,20120925,000000,12.4365,12.5147,12.2343,12.2519,164868.34818842,0
+FRME.US,D,20120926,000000,12.2519,12.3954,12.0643,12.1629,51516.752975963,0
+FRME.US,D,20120927,000000,12.1873,12.328,12.1141,12.2519,51810.502764454,0
+FRME.US,D,20120928,000000,12.1718,12.2597,11.9803,12.0037,76166.147248511,0
+FRME.US,D,20121001,000000,11.9968,12.3134,11.9627,12.0115,95631.420689332,0
+FRME.US,D,20121002,000000,12.0721,12.1141,11.8219,12.034,73257.307879554,0
+FRME.US,D,20121003,000000,12.0808,12.1805,11.9295,11.9968,79354.407147982,0
+FRME.US,D,20121004,000000,12.0808,12.1141,11.8289,11.9803,125990.00074655,0
+FRME.US,D,20121005,000000,12.034,12.2597,11.9393,12.034,54240.335509669,0
+FRME.US,D,20121008,000000,11.948,12.0427,11.8356,11.8874,81186.505131949,0
+FRME.US,D,20121009,000000,11.867,11.9138,11.7613,11.858,148261.76171365,0
+FRME.US,D,20121010,000000,11.9041,12.1805,11.8122,12.0291,84598.91556689,0
+FRME.US,D,20121011,000000,12.0897,12.0985,11.867,11.9803,162880.67540359,0
+FRME.US,D,20121012,000000,11.948,12.0897,11.8034,11.8209,72325.906111169,0
+FRME.US,D,20121015,000000,11.8874,11.8952,11.7155,11.8209,50113.509212825,0
+FRME.US,D,20121016,000000,11.9041,12.0037,11.5777,11.5865,325346.82584433,0
+FRME.US,D,20121017,000000,11.6344,11.8209,11.5132,11.7213,48845.369882024,0
+FRME.US,D,20121018,000000,11.7213,11.7213,11.4976,11.5211,78399.464455781,0
+FRME.US,D,20121019,000000,11.4341,11.4741,11.1811,11.2895,103414.25480669,0
+FRME.US,D,20121022,000000,11.3051,11.5054,11.3051,11.4976,41212.9929734,0
+FRME.US,D,20121023,000000,11.4116,11.4643,11.1312,11.3882,53950.679794886,0
+FRME.US,D,20121024,000000,11.4673,11.6305,11.3383,11.5543,84574.351124646,0
+FRME.US,D,20121025,000000,11.6901,11.7702,11.5543,11.7213,44304.018622326,0
+FRME.US,D,20121026,000000,11.6344,11.7536,11.5211,11.7155,68309.619804418,0
+FRME.US,D,20121031,000000,11.4116,11.7613,11.396,11.7536,81128.164581621,0
+FRME.US,D,20121101,000000,11.7702,11.8757,11.396,11.6275,152440.78745026,0
+FRME.US,D,20121102,000000,11.7058,11.7878,11.5543,11.7292,109308.69742662,0
+FRME.US,D,20121105,000000,11.6823,11.867,11.6422,11.6754,104090.80048681,0
+FRME.US,D,20121106,000000,11.7292,11.858,11.6823,11.7155,85814.855457924,0
+FRME.US,D,20121107,000000,11.651,11.651,11.2114,11.2426,84700.243891142,0
+FRME.US,D,20121108,000000,11.3383,11.4341,10.9632,10.9632,57579.052617881,0
+FRME.US,D,20121109,000000,10.7814,11.1654,10.4599,10.9632,82596.913524075,0
+FRME.US,D,20121112,000000,10.9797,11.2748,10.9486,11.051,54469.603637272,0
+FRME.US,D,20121113,000000,11.2201,11.3793,10.9954,11.0081,62723.256230962,0
+FRME.US,D,20121114,000000,11.0657,11.0824,10.5411,10.6427,85596.846033016,0
+FRME.US,D,20121115,000000,10.5059,10.6291,10.0175,10.0819,167652.31830932,0
+FRME.US,D,20121116,000000,10.0506,10.3613,10.0369,10.3027,130061.55704835,0
+FRME.US,D,20121119,000000,10.3779,10.6807,10.1844,10.6807,111743.64776397,0
+FRME.US,D,20121120,000000,10.8918,10.8918,10.5411,10.6202,82981.75645255,0
+FRME.US,D,20121121,000000,10.6897,10.7902,10.6114,10.7658,55734.672412793,0
+FRME.US,D,20121123,000000,10.8479,11.1312,10.6897,10.8235,51533.129270792,0
+FRME.US,D,20121126,000000,10.8235,10.9486,10.672,10.9162,72544.939054503,0
+FRME.US,D,20121127,000000,10.8831,11.1869,10.6897,10.6984,111795.84720373,0
+FRME.US,D,20121128,000000,10.6807,10.7151,10.4679,10.6212,55228.030791529,0
+FRME.US,D,20121129,000000,10.7667,10.9016,10.5793,10.8928,171613.33462102,0
+FRME.US,D,20121130,000000,10.9406,10.9406,10.6897,10.884,87996.996743854,0
+FRME.US,D,20121203,000000,10.8479,10.9162,10.3174,10.7824,115390.44391864,0
+FRME.US,D,20121204,000000,10.5793,10.8391,10.5793,10.8391,198825.61903427,0
+FRME.US,D,20121205,000000,10.8391,10.9642,10.6563,10.8928,66059.926302319,0
+FRME.US,D,20121206,000000,10.8576,10.9075,10.6515,10.7981,99398.992018371,0
+FRME.US,D,20121207,000000,10.884,10.884,10.6633,10.7492,38136.296582449,0
+FRME.US,D,20121210,000000,10.7413,10.884,10.7034,10.8108,89925.30545994,0
+FRME.US,D,20121211,000000,10.8108,11.0374,10.7736,10.9866,83851.747115327,0
+FRME.US,D,20121212,000000,10.9807,11.1322,10.7902,10.884,62424.388850337,0
+FRME.US,D,20121213,000000,11.1136,11.4057,10.9807,11.1742,90534.298923884,0
+FRME.US,D,20121214,000000,11.0843,11.3305,11.0657,11.1224,94173.930449574,0
+FRME.US,D,20121217,000000,11.0276,11.5161,10.9954,11.4996,98824.798180938,0
+FRME.US,D,20121218,000000,11.4907,11.6539,11.3071,11.6217,101555.54534363,0
+FRME.US,D,20121219,000000,11.7486,11.7486,11.4439,11.6764,83807.735822976,0
+FRME.US,D,20121220,000000,11.5807,11.8689,11.5718,11.8308,107399.83556064,0
+FRME.US,D,20121221,000000,11.7546,11.9421,11.6373,11.9158,223882.37364068,0
+FRME.US,D,20121224,000000,11.6217,11.8366,11.524,11.7086,68919.63678679,0
+FRME.US,D,20121226,000000,11.7086,11.8689,11.6217,11.7165,40381.896010841,0
+FRME.US,D,20121227,000000,11.1664,11.782,11.1664,11.7165,60429.55143651,0
+FRME.US,D,20121228,000000,11.6217,11.8914,11.6217,11.7242,92287.585988987,0
+FRME.US,D,20121231,000000,11.6998,11.9158,11.5064,11.8914,173109.718561,0
+FRME.US,D,20130102,000000,12.1268,12.2138,11.862,12.1855,282252.60600247,0
+FRME.US,D,20130103,000000,12.0232,12.3427,12.0232,12.1678,70278.869257575,0
+FRME.US,D,20130104,000000,12.247,12.3828,12.0848,12.2138,117205.14208935,0
+FRME.US,D,20130107,000000,12.1092,12.2138,12.0525,12.1268,48266.058452457,0
+FRME.US,D,20130108,000000,12.1512,12.1512,11.9323,11.9657,63610.646706995,0
+FRME.US,D,20130109,000000,12.0359,12.1855,11.8991,11.991,59286.281353778,0
+FRME.US,D,20130110,000000,12.0761,12.1014,11.8463,12.0232,43687.860529394,0
+FRME.US,D,20130111,000000,12.0437,12.0437,11.6998,11.9421,38719.702085723,0
+FRME.US,D,20130114,000000,11.9323,11.9587,11.7985,11.9236,35215.174992371,0
+FRME.US,D,20130115,000000,11.8152,11.9988,11.8054,11.991,47626.359435709,0
+FRME.US,D,20130116,000000,11.9236,12.0145,11.862,11.9421,18879.820900694,0
+FRME.US,D,20130117,000000,12.0232,12.1678,11.862,12.1678,29516.224391966,0
+FRME.US,D,20130118,000000,12.1268,12.1512,11.8825,12.0848,56653.791960057,0
+FRME.US,D,20130122,000000,12.1268,12.1512,12.0574,12.1512,61442.834679038,0
+FRME.US,D,20130123,000000,12.1268,12.1326,11.8543,11.8689,64610.624209975,0
+FRME.US,D,20130124,000000,11.6373,11.9754,11.6295,11.862,66086.537781415,0
+FRME.US,D,20130125,000000,11.9587,11.9587,11.6764,11.8366,126236.66868741,0
+FRME.US,D,20130128,000000,11.8777,12.0232,11.7546,11.9236,86123.958022816,0
+FRME.US,D,20130129,000000,11.9421,12.1014,11.9236,12.0145,52683.563982512,0
+FRME.US,D,20130130,000000,11.9587,12.1092,11.8152,11.8914,35695.205134538,0
+FRME.US,D,20130131,000000,11.8991,12.0761,11.7399,12.0594,70923.685866457,0
+FRME.US,D,20130201,000000,12.1014,12.1972,11.9841,12.1581,84989.899605926,0
+FRME.US,D,20130204,000000,12.0935,12.2216,11.8689,11.9236,54480.862339967,0
+FRME.US,D,20130205,000000,12.032,12.1268,11.7917,12.0525,59885.039633454,0
+FRME.US,D,20130206,000000,11.8991,12.1326,11.8914,12.1179,24021.977476921,0
+FRME.US,D,20130207,000000,12.0935,12.1855,11.9079,12.0935,62614.763277721,0
+FRME.US,D,20130208,000000,12.1424,12.1893,12.0232,12.1581,64790.763453091,0
+FRME.US,D,20130211,000000,12.1855,12.1855,12.0681,12.0935,27842.771764153,0
+FRME.US,D,20130212,000000,12.1326,12.2138,12.1092,12.1179,23565.488258569,0
+FRME.US,D,20130213,000000,12.1855,12.247,12.1179,12.1678,39521.117013905,0
+FRME.US,D,20130214,000000,12.1678,12.1678,12.0066,12.1014,46498.442129379,0
+FRME.US,D,20130215,000000,12.1326,12.1855,12.0232,12.1179,77032.043837581,0
+FRME.US,D,20130219,000000,12.1326,12.2997,12.0359,12.2792,357093.29688828,0
+FRME.US,D,20130220,000000,12.2792,12.3427,12.0681,12.1268,128345.11664661,0
+FRME.US,D,20130221,000000,12.1581,12.2626,12.0525,12.1424,68419.136276086,0
+FRME.US,D,20130222,000000,12.2303,12.2303,11.9587,12.1268,39060.533721846,0
+FRME.US,D,20130225,000000,12.1972,12.1972,11.8229,11.8689,93507.619953729,0
+FRME.US,D,20130226,000000,12.0066,12.0525,11.7985,11.9158,81917.297288681,0
+FRME.US,D,20130227,000000,11.9323,12.1014,11.8543,11.9754,87954.00896993,0
+FRME.US,D,20130228,000000,11.9841,12.2138,11.8463,11.9158,116741.48824202,0
+FRME.US,D,20130301,000000,11.7731,12.0281,11.7486,11.8825,62331.248673499,0
+FRME.US,D,20130304,000000,11.8229,12.0681,11.8152,12.0145,45124.880400617,0
+FRME.US,D,20130305,000000,12.1092,12.247,11.9754,12.1326,103897.35550414,0
+FRME.US,D,20130306,000000,11.9754,12.2626,11.9754,12.2059,36976.650204888,0
+FRME.US,D,20130307,000000,12.1678,12.333,12.1014,12.2216,79213.161605085,0
+FRME.US,D,20130308,000000,12.2626,12.2909,12.1855,12.2138,97825.844196384,0
+FRME.US,D,20130311,000000,12.1512,12.2216,12.0604,12.1268,72376.058514082,0
+FRME.US,D,20130312,000000,12.1268,12.1855,12.0761,12.0935,64790.763453091,0
+FRME.US,D,20130313,000000,12.0761,12.3251,12.0516,12.2216,79698.309339386,0
+FRME.US,D,20130314,000000,12.2792,12.5509,12.2138,12.5429,66255.418321837,0
+FRME.US,D,20130315,000000,12.5753,12.8253,12.5185,12.7433,191471.63913773,0
+FRME.US,D,20130318,000000,12.6486,12.7737,12.3251,12.5753,42194.547144699,0
+FRME.US,D,20130319,000000,12.6416,12.6788,12.4238,12.6085,30036.171752779,0
+FRME.US,D,20130320,000000,12.671,12.671,12.4472,12.6085,45725.685717148,0
+FRME.US,D,20130321,000000,12.5108,12.5792,12.371,12.4238,45549.640547738,0
+FRME.US,D,20130322,000000,12.5019,12.6416,12.415,12.4678,57951.613325235,0
+FRME.US,D,20130325,000000,12.5509,12.6788,12.4472,12.4678,36070.836397173,0
+FRME.US,D,20130326,000000,12.5753,12.671,12.4091,12.4765,48425.727327037,0
+FRME.US,D,20130327,000000,12.415,12.5429,12.3828,12.5108,17823.549884239,0
+FRME.US,D,20130328,000000,12.5753,12.5821,12.3261,12.4238,202316.84038807,0
+FRME.US,D,20130401,000000,12.4317,12.4472,12.0935,12.2303,89383.864212165,0
+FRME.US,D,20130402,000000,12.3086,12.4317,11.9988,12.0437,50060.286254631,0
+FRME.US,D,20130403,000000,12.0681,12.1326,11.8366,11.8453,54737.765465093,0
+FRME.US,D,20130404,000000,11.8825,12.0594,11.6442,12.0359,46428.842876357,0
+FRME.US,D,20130405,000000,11.9158,12.0232,11.8054,11.9587,42537.425817675,0
+FRME.US,D,20130408,000000,12.0232,12.1424,11.8298,12.0935,40370.637308146,0
+FRME.US,D,20130409,000000,12.0145,12.0761,11.8453,11.8453,52376.508454473,0
+FRME.US,D,20130410,000000,11.9587,12.1903,11.8914,12.1179,87041.030533226,0
+FRME.US,D,20130411,000000,12.1424,12.1424,11.7476,11.8366,40623.446359565,0
+FRME.US,D,20130412,000000,11.7546,11.8777,11.6529,11.7985,27822.301395618,0
+FRME.US,D,20130415,000000,11.7633,11.9421,11.3051,11.4351,115890.94442935,0
+FRME.US,D,20130416,000000,11.564,11.781,11.3793,11.7322,66534.838852353,0
+FRME.US,D,20130417,000000,11.6686,11.8054,11.4419,11.6363,98745.987262075,0
+FRME.US,D,20130418,000000,11.6911,11.7476,11.4986,11.5221,48477.926766803,0
+FRME.US,D,20130419,000000,11.5151,11.7546,11.5151,11.7165,41286.686300129,0
+FRME.US,D,20130422,000000,11.7721,11.7907,11.3882,11.6988,86072.782101476,0
+FRME.US,D,20130423,000000,11.7077,12.0516,11.6842,12.0359,100027.43233242,0
+FRME.US,D,20130424,000000,11.9754,12.1179,11.9754,12.0516,32069.902866824,0
+FRME.US,D,20130425,000000,12.0935,12.9671,12.0145,12.9671,133739.05875583,0
+FRME.US,D,20130426,000000,12.7844,13.0657,12.7844,12.9289,185775.75909261,0
+FRME.US,D,20130429,000000,13.0589,13.0657,12.8019,12.9426,58339.526808991,0
+FRME.US,D,20130430,000000,12.9865,13.1693,12.9865,13.0316,113118.23301116,0
+FRME.US,D,20130501,000000,13.0169,13.0169,12.4414,12.5429,212137.49969319,0
+FRME.US,D,20130502,000000,12.5674,13.1204,12.5429,12.7032,76653.342019666,0
+FRME.US,D,20130503,000000,13.0403,13.2425,12.8978,12.9671,72028.062248971,0
+FRME.US,D,20130506,000000,13.0099,13.2162,13.0099,13.1204,39950.99475316,0
+FRME.US,D,20130507,000000,13.1058,13.3715,13.0589,13.3539,54201.441809452,0
+FRME.US,D,20130508,000000,13.3539,13.3628,13.1781,13.3628,32664.567072793,0
+FRME.US,D,20130509,000000,13.3715,13.3715,12.9768,13.0501,70435.467576875,0
+FRME.US,D,20130510,000000,13.1058,13.1058,12.8978,12.9563,70092.588903899,0
+FRME.US,D,20130513,000000,12.9768,13.0403,12.5596,12.7111,391537.76250527,0
+FRME.US,D,20130514,000000,12.7687,13.0032,12.6416,12.9123,291526.70646768,0
+FRME.US,D,20130515,000000,12.9202,13.2162,12.8078,13.1126,271742.0952777,0
+FRME.US,D,20130516,000000,13.1126,13.2425,12.8888,13.1947,157347.53478833,0
+FRME.US,D,20130517,000000,13.3071,13.3384,13.1604,13.266,169303.25353174,0
+FRME.US,D,20130520,000000,13.1058,13.3442,13.1058,13.3442,109103.99374126,0
+FRME.US,D,20130521,000000,13.3295,13.4116,13.2748,13.3295,97219.921287721,0
+FRME.US,D,20130522,000000,13.3862,13.4927,13.1604,13.1693,162135.55398888,0
+FRME.US,D,20130523,000000,13.0657,13.3442,12.8811,13.0735,127335.92747779,0
+FRME.US,D,20130524,000000,13.0326,13.3539,12.9768,13.2504,134163.81890295,0
+FRME.US,D,20130528,000000,13.4673,13.651,13.3158,13.5552,95394.987932742,0
+FRME.US,D,20130529,000000,13.3959,13.5727,13.2425,13.3628,89979.551936561,0
+FRME.US,D,20130530,000000,13.4262,13.6256,13.3715,13.5162,144234.21670421,0
+FRME.US,D,20130531,000000,13.4741,13.6021,13.3051,13.3364,186348.92941161,0
+FRME.US,D,20130603,000000,13.4185,13.6676,13.224,13.565,209632.95010281,0
+FRME.US,D,20130604,000000,13.5307,13.7634,13.3628,13.4262,344233.811374,0
+FRME.US,D,20130605,000000,13.4496,13.6441,13.3794,13.5162,107114.27391956,0
+FRME.US,D,20130606,000000,13.5386,13.7868,13.5386,13.778,102948.5539225,0
+FRME.US,D,20130607,000000,13.9166,14.0798,13.7634,13.9675,213374.93347118,0
+FRME.US,D,20130610,000000,14.0661,14.0818,13.8874,14.0661,217894.79084392,0
+FRME.US,D,20130611,000000,13.9166,14.0661,13.7418,13.7868,122011.58462159,0
+FRME.US,D,20130612,000000,13.864,13.9637,13.5943,13.6441,66724.18976131,0
+FRME.US,D,20130613,000000,13.6949,13.9021,13.5552,13.8551,190444.02663722,0
+FRME.US,D,20130614,000000,13.8708,13.8962,13.3794,13.5307,89598.803081792,0
+FRME.US,D,20130617,000000,13.6353,13.7945,13.5737,13.7711,83222.283282848,0
+FRME.US,D,20130618,000000,13.8044,13.9099,13.6353,13.8805,96487.082094134,0
+FRME.US,D,20130619,000000,13.9166,13.9734,13.735,13.9021,106469.45731068,0
+FRME.US,D,20130620,000000,13.6587,13.7751,13.5737,13.6441,81260.198458678,0
+FRME.US,D,20130621,000000,13.7047,13.7467,13.4751,13.7135,191973.16316686,0
+FRME.US,D,20130624,000000,13.6187,13.8142,13.5093,13.5552,117708.71315534,0
+FRME.US,D,20130625,000000,13.7262,13.8874,13.5473,13.8805,146513.59224068,0
+FRME.US,D,20130626,000000,14.0066,14.0066,13.6353,13.6353,127398.36210182,0
+FRME.US,D,20130627,000000,13.7634,13.9166,13.7545,13.8142,120788.48010157,0
+FRME.US,D,20130628,000000,13.8317,13.9587,13.7643,13.8473,295344.43019963,0
+FRME.US,D,20130701,000000,13.9323,14.1747,13.778,13.9246,227690.88570679,0
+FRME.US,D,20130702,000000,13.9675,14.1747,13.8307,14.0985,145279.22901796,0
+FRME.US,D,20130703,000000,14.0985,14.3212,13.9675,14.3026,82059.566350006,0
+FRME.US,D,20130705,000000,14.4824,14.8214,14.2948,14.8059,204418.12371829,0
+FRME.US,D,20130708,000000,14.8839,15.0364,14.6114,14.8059,201196.08771073,0
+FRME.US,D,20130709,000000,14.8605,15.1282,14.7472,15.1126,240463.37215478,0
+FRME.US,D,20130710,000000,15.1438,15.1438,14.8605,14.9591,114555.25288237,0
+FRME.US,D,20130711,000000,15.1282,15.1282,14.6925,14.7012,80785.285908645,0
+FRME.US,D,20130712,000000,14.7256,14.8928,14.7012,14.7775,105106.13076619,0
+FRME.US,D,20130715,000000,14.7706,15.0608,14.7618,14.8517,94578.220228159,0
+FRME.US,D,20130716,000000,14.9172,15.1575,14.7726,15.0119,203526.63916855,0
+FRME.US,D,20130717,000000,15.136,15.2308,14.925,14.9905,87877.245087919,0
+FRME.US,D,20130718,000000,15.0685,15.2445,15.0119,15.0608,166253.16861989,0
+FRME.US,D,20130719,000000,14.9758,15.0862,14.836,14.9826,146850.3298031,0
+FRME.US,D,20130722,000000,14.9093,15.1575,14.837,15.0775,79462.900101223,0
+FRME.US,D,20130723,000000,15.1829,15.221,14.9417,15.1282,98849.362623181,0
+FRME.US,D,20130724,000000,15.1916,15.221,15.1126,15.1282,54213.724030572,0
+FRME.US,D,20130725,000000,15.1184,15.2377,14.8928,15.0685,88443.250777938,0
+FRME.US,D,20130726,000000,14.8928,15.2093,14.8449,15.1057,84106.6032036,0
+FRME.US,D,20130729,000000,15.1184,15.1672,14.9006,15.1282,71493.785630183,0
+FRME.US,D,20130730,000000,15.2308,15.2786,15.1184,15.2532,108986.28912217,0
+FRME.US,D,20130731,000000,15.3676,15.3744,15.0608,15.0775,83342.034938783,0
+FRME.US,D,20130801,000000,15.2689,15.3978,15.1916,15.2786,102809.35541646,0
+FRME.US,D,20130802,000000,15.221,15.304,15.1057,15.2445,43688.884047821,0
+FRME.US,D,20130805,000000,15.2689,15.4242,15.2171,15.304,123937.84630083,0
+FRME.US,D,20130806,000000,15.2973,15.3461,15.1438,15.3138,116781.40546066,0
+FRME.US,D,20130807,000000,15.304,15.304,15.0431,15.0685,73045.439565207,0
+FRME.US,D,20130808,000000,15.1916,15.2611,14.8693,14.8771,60106.119613642,0
+FRME.US,D,20130809,000000,14.844,14.8693,14.2899,14.3359,102330.34879271,0
+FRME.US,D,20130812,000000,14.2733,14.6426,14.1053,14.4824,69139.69324855,0
+FRME.US,D,20130813,000000,14.5391,14.6426,14.2733,14.5391,135181.19621919,0
+FRME.US,D,20130814,000000,14.5762,14.6426,14.4326,14.5635,137248.70344131,0
+FRME.US,D,20130815,000000,14.4423,14.585,14.2899,14.3681,100675.31949659,0
+FRME.US,D,20130816,000000,14.2899,14.6758,14.2899,14.6192,180141.29015309,0
+FRME.US,D,20130819,000000,13.9401,14.6846,13.9401,14.4521,82742.25314068,0
+FRME.US,D,20130820,000000,14.5058,14.7775,14.2978,14.6279,127996.09686307,0
+FRME.US,D,20130821,000000,14.6192,14.7775,14.3359,14.499,114667.83990933,0
+FRME.US,D,20130822,000000,14.5762,14.8605,14.5762,14.8223,41348.097405737,0
+FRME.US,D,20130823,000000,14.8223,14.9006,14.6279,14.6925,59996.603141974,0
+FRME.US,D,20130826,000000,14.7393,14.8059,14.6065,14.6279,59245.340616706,0
+FRME.US,D,20130827,000000,14.5888,14.5888,14.0223,14.0223,135442.19341802,0
+FRME.US,D,20130828,000000,13.9577,14.201,13.8805,14.0153,82358.433730632,0
+FRME.US,D,20130829,000000,14.0153,14.201,14.0153,14.075,54107.278114186,0
+FRME.US,D,20130830,000000,14.0926,14.1942,13.7555,13.7878,184011.21332481,0
+FRME.US,D,20130903,000000,14.0076,14.0994,13.5894,13.7868,115382.25577123,0
+FRME.US,D,20130904,000000,13.8044,14.3133,13.6587,13.8209,77728.036367803,0
+FRME.US,D,20130905,000000,13.9029,14.0387,13.778,13.8815,60121.472390044,0
+FRME.US,D,20130906,000000,13.9401,13.9998,13.4663,13.8718,70338.23332633,0
+FRME.US,D,20130909,000000,13.8962,14.03,13.7409,13.9577,55701.919823136,0
+FRME.US,D,20130910,000000,14.0671,14.114,13.8551,14.0163,76506.978884634,0
+FRME.US,D,20130911,000000,14.0076,14.0671,13.7868,13.8962,168093.45475127,0
+FRME.US,D,20130912,000000,13.949,13.9744,13.7535,13.8209,55815.53036851,0
+FRME.US,D,20130913,000000,13.8962,13.9577,13.6949,13.7868,36156.811945024,0
+FRME.US,D,20130916,000000,13.9919,13.9919,13.7047,13.7868,69712.863567557,0
+FRME.US,D,20130917,000000,13.7945,13.9246,13.5727,13.8718,118777.26639292,0
+FRME.US,D,20130918,000000,13.8962,14.0759,13.6676,13.8551,94635.537260059,0
+FRME.US,D,20130919,000000,13.9166,13.9166,13.5552,13.7135,50891.383217191,0
+FRME.US,D,20130920,000000,13.7193,14.0574,13.5933,13.864,193240.27897924,0
+FRME.US,D,20130923,000000,13.8142,14.0223,13.6343,13.8962,84348.153552324,0
+FRME.US,D,20130924,000000,13.9401,14.0838,13.7047,13.9577,100515.65062201,0
+FRME.US,D,20130925,000000,14.0163,14.1755,13.8142,13.9109,63628.04652025,0
+FRME.US,D,20130926,000000,14.0994,14.2958,13.778,13.9166,91482.076987098,0
+FRME.US,D,20130927,000000,13.8142,14.1581,13.8142,13.8884,104598.4656265,0
+FRME.US,D,20130930,000000,13.8152,14.1257,13.7789,14.032,180899.71730735,0
+FRME.US,D,20131001,000000,14.0387,14.2742,14.0223,14.2206,120646.21104025,0
+FRME.US,D,20131002,000000,14.1501,14.3133,14.0906,14.1755,88443.250777938,0
+FRME.US,D,20131003,000000,14.1932,14.3466,14.0076,14.3378,140995.80440182,0
+FRME.US,D,20131004,000000,14.2958,14.4844,14.2675,14.4541,121189.69932488,0
+FRME.US,D,20131007,000000,14.331,14.5078,14.331,14.4541,255945.11187852,0
+FRME.US,D,20131008,000000,14.4687,14.5791,14.3935,14.5078,211311.52032276,0
+FRME.US,D,20131009,000000,14.542,14.7804,14.4443,14.5654,104598.4656265,0
+FRME.US,D,20131010,000000,14.7413,15.178,14.7413,15.008,127505.83153664,0
+FRME.US,D,20131011,000000,14.9788,15.394,14.9377,15.394,218240.74007217,0
+FRME.US,D,20131014,000000,15.3421,15.4301,15.0568,15.3647,140007.08560154,0
+FRME.US,D,20131015,000000,15.3001,15.35,15.1086,15.226,147004.88108554,0
+FRME.US,D,20131016,000000,15.3588,15.5092,15.2123,15.4115,136127.95076397,0
+FRME.US,D,20131017,000000,15.3715,15.4624,15.2582,15.4037,100147.18398836,0
+FRME.US,D,20131018,000000,15.5268,15.5268,15.35,15.4799,142126.79226343,0
+FRME.US,D,20131021,000000,15.4204,15.6402,15.4115,15.5014,97298.732206584,0
+FRME.US,D,20131022,000000,15.5268,15.6714,15.4379,15.6079,111041.51412319,0
+FRME.US,D,20131023,000000,15.5659,15.777,15.5659,15.688,113640.22740882,0
+FRME.US,D,20131024,000000,15.7671,15.9859,15.6313,15.8874,87025.677756825,0
+FRME.US,D,20131025,000000,16.285,16.285,15.5571,15.6402,138026.57744568,0
+FRME.US,D,20131028,000000,15.649,15.8972,15.5913,15.8629,141737.85526124,0
+FRME.US,D,20131029,000000,15.9323,15.9323,15.5659,15.6714,160804.98003404,0
+FRME.US,D,20131030,000000,15.7281,15.7525,15.6313,15.688,62143.944801395,0
+FRME.US,D,20131031,000000,15.6685,15.6685,15.2142,15.221,210359.64818584,0
+FRME.US,D,20131101,000000,15.1086,15.2123,14.7042,14.92,267511.89361974,0
+FRME.US,D,20131104,000000,14.9708,15.1702,14.7501,15.139,139632.47785732,0
+FRME.US,D,20131105,000000,15.1156,15.3001,15.0481,15.1468,67476.475805006,0
+FRME.US,D,20131106,000000,15.1966,15.4154,15.1879,15.2347,77691.189704438,0
+FRME.US,D,20131107,000000,15.2659,15.2933,15.0149,15.0314,144532.0605664,0
+FRME.US,D,20131108,000000,15.2582,15.7437,15.0481,15.6313,196333.35166501,0
+FRME.US,D,20131111,000000,15.5659,15.649,15.4115,15.5268,100640.51987008,0
+FRME.US,D,20131112,000000,15.5181,15.6011,15.3588,15.4799,77663.554706915,0
+FRME.US,D,20131113,000000,15.4379,16.3338,15.4379,15.9479,844715.89874596,0
+FRME.US,D,20131114,000000,15.8972,16.158,15.6714,16.1218,134805.56495655,0
+FRME.US,D,20131115,000000,16.0838,16.0838,15.777,15.8023,150280.14005129,0
+FRME.US,D,20131118,000000,15.7945,16.0993,15.6939,15.7437,378179.82351715,0
+FRME.US,D,20131119,000000,15.7525,16.0193,15.7106,15.9401,184815.69880827,0
+FRME.US,D,20131120,000000,16.0447,16.115,15.8424,15.9226,158141.78508752,0
+FRME.US,D,20131121,000000,15.9949,16.3192,15.9323,16.2772,206479.48982986,0
+FRME.US,D,20131122,000000,16.3192,16.5283,16.158,16.4393,105838.96995978,0
+FRME.US,D,20131125,000000,16.4393,16.7969,16.4393,16.7394,133943.76244119,0
+FRME.US,D,20131126,000000,16.6094,17.1027,16.6094,17.0167,311952.04019283,0
+FRME.US,D,20131127,000000,17.0773,17.3714,16.1317,17.1408,185683.6424342,0
+FRME.US,D,20131129,000000,17.303,17.3109,17.0872,17.1595,91792.203070418,0
+FRME.US,D,20131202,000000,17.1261,17.2308,16.6875,16.7618,213164.08867526,0
+FRME.US,D,20131203,000000,16.6944,16.926,16.4716,16.7882,163131.43741815,0
+FRME.US,D,20131204,000000,16.7305,17.0354,16.6875,16.7705,113164.29134037,0
+FRME.US,D,20131205,000000,16.7539,16.9963,16.6807,16.8879,109802.03330833,0
+FRME.US,D,20131206,000000,17.0608,17.4017,16.9347,17.3636,177087.11116753,0
+FRME.US,D,20131209,000000,17.3362,17.4984,17.1027,17.2874,147939.35340921,0
+FRME.US,D,20131210,000000,17.3549,17.3959,16.9758,17.0529,166468.10748951,0
+FRME.US,D,20131211,000000,17.1106,17.1106,16.8438,16.9347,122749.54140731,0
+FRME.US,D,20131212,000000,16.9347,17.2719,16.8809,17.0783,116947.2154458,0
+FRME.US,D,20131213,000000,17.1595,17.176,16.9601,17.0167,97436.907194201,0
+FRME.US,D,20131216,000000,17.0451,17.3959,17.0167,17.3187,258715.77625985,0
+FRME.US,D,20131217,000000,17.3461,17.4907,17.1829,17.3187,232823.83061718,0
+FRME.US,D,20131218,000000,17.3285,17.6118,17.2073,17.5747,201535.89582843,0
+FRME.US,D,20131219,000000,17.5884,17.7603,17.5238,17.5747,168071.9608643,0
+FRME.US,D,20131220,000000,17.6538,18.6386,17.3109,18.197,850734.18709553,0
+FRME.US,D,20131223,000000,18.3817,18.6807,17.9762,18.5771,169308.37112388,0
+FRME.US,D,20131224,000000,18.6464,18.9093,18.4891,18.5615,99122.642043136,0
+FRME.US,D,20131226,000000,18.6162,18.7774,18.5116,18.7002,117439.52780909,0
+FRME.US,D,20131227,000000,18.7637,18.8008,18.5342,18.6386,82246.87022211,0
+FRME.US,D,20131230,000000,18.6319,18.6386,18.5116,18.5342,39395.224247409,0
+FRME.US,D,20131231,000000,18.5771,18.7158,18.2205,18.3974,99474.732381954,0
+FRME.US,D,20140102,000000,18.3485,18.3485,17.8384,17.8483,203731.3428539,0
+FRME.US,D,20140103,000000,17.8551,18.0408,17.8551,17.9518,110465.2732489,0
+FRME.US,D,20140106,000000,17.4486,17.7769,17.1515,17.2796,190423.55626869,0
+FRME.US,D,20140107,000000,17.2953,17.5961,17.1907,17.4232,163102.7789022,0
+FRME.US,D,20140108,000000,17.4232,17.6118,16.9514,17.2151,127813.91058311,0
+FRME.US,D,20140109,000000,17.2953,17.3109,16.9894,17.1692,86939.702208974,0
+FRME.US,D,20140110,000000,17.1907,17.303,16.926,17.003,87925.35045398,0
+FRME.US,D,20140113,000000,17.003,17.003,16.5029,16.6807,183634.55854375,0
+FRME.US,D,20140114,000000,16.8038,16.8126,16.5752,16.7032,129912.12335804,0
+FRME.US,D,20140115,000000,16.8282,16.9758,16.712,16.8204,108547.19971708,0
+FRME.US,D,20140116,000000,16.8438,17.003,16.495,16.584,157449.88663101,0
+FRME.US,D,20140117,000000,16.584,16.7705,16.5429,16.7705,321695.93561594,0
+FRME.US,D,20140121,000000,16.9073,17.1027,16.6807,17.096,107312.83649437,0
+FRME.US,D,20140122,000000,17.1692,17.8551,17.1692,17.5884,423453.11408965,0
+FRME.US,D,20140123,000000,17.7682,17.7819,17.176,17.2953,193152.25639453,0
+FRME.US,D,20140124,000000,17.2796,17.2953,16.8809,16.9816,142210.72077443,0
+FRME.US,D,20140127,000000,17.0705,17.0705,16.7705,16.926,159303.47850193,0
+FRME.US,D,20140128,000000,16.9758,17.0872,16.7461,16.8204,145723.4360152,0
+FRME.US,D,20140129,000000,16.8038,17.387,16.8038,17.0354,172149.65827666,0
+FRME.US,D,20140130,000000,17.2492,17.3636,17.003,17.2318,151649.60770634,0
+FRME.US,D,20140131,000000,16.9337,17.2649,16.8976,17.0783,232656.99711361,0
+FRME.US,D,20140203,000000,17.0783,17.2405,16.6016,16.6016,175635.76203833,0
+FRME.US,D,20140204,000000,16.495,16.8351,16.4042,16.6807,110238.05215815,0
+FRME.US,D,20140205,000000,16.712,16.712,16.3954,16.4648,95788.019008632,0
+FRME.US,D,20140206,000000,16.8419,16.8419,16.3808,16.5693,81126.117544768,0
+FRME.US,D,20140207,000000,16.6016,16.625,16.2655,16.3505,96693.832816348,0
+FRME.US,D,20140210,000000,16.4091,16.4794,15.9802,16.1561,98255.721935639,0
+FRME.US,D,20140211,000000,16.2059,16.584,16.1462,16.4873,63717.092623381,0
+FRME.US,D,20140212,000000,16.5429,16.7969,16.2733,16.4648,75653.364516685,0
+FRME.US,D,20140213,000000,16.2567,16.667,16.1903,16.6084,69082.376216649,0
+FRME.US,D,20140214,000000,16.6163,16.7032,16.3954,16.5752,50427.729369852,0
+FRME.US,D,20140218,000000,16.6016,16.9816,16.5429,16.9073,73511.1404494,0
+FRME.US,D,20140219,000000,16.8507,16.9073,16.3719,16.3808,107042.62762969,0
+FRME.US,D,20140220,000000,16.4218,16.6387,16.3328,16.4306,85486.306042923,0
+FRME.US,D,20140221,000000,16.495,16.6133,16.4306,16.5596,116200.04699424,0
+FRME.US,D,20140224,000000,16.625,17.0608,16.625,16.9514,109567.64758859,0
+FRME.US,D,20140225,000000,16.9816,16.9816,16.6084,16.8038,98425.625994487,0
+FRME.US,D,20140226,000000,16.8673,17.1194,16.8038,16.9963,96129.874163182,0
+FRME.US,D,20140227,000000,16.926,17.1595,16.7755,17.1194,94028.590832968,0
+FRME.US,D,20140228,000000,17.1682,17.5415,17.1106,17.3461,193923.98928833,0
+FRME.US,D,20140303,000000,17.003,17.3187,17.003,17.2874,142061.28708411,0
+FRME.US,D,20140304,000000,17.4907,18.2107,17.4907,17.8483,249916.58834468,0
+FRME.US,D,20140305,000000,17.8199,17.8551,17.6021,17.8287,144932.25627128,0
+FRME.US,D,20140306,000000,17.812,18.0672,17.7437,17.9294,64032.336298834,0
+FRME.US,D,20140307,000000,18.0856,18.2528,17.9615,18.1052,122403.59217906,0
+FRME.US,D,20140310,000000,18.0163,18.1813,17.945,18.0672,108454.05954025,0
+FRME.US,D,20140311,000000,18.0007,18.0418,17.6655,17.7837,98753.151891062,0
+FRME.US,D,20140312,000000,17.7007,18.0495,17.5405,17.8629,75803.821725425,0
+FRME.US,D,20140313,000000,17.9294,17.9704,17.5737,17.6528,148232.07967927,0
+FRME.US,D,20140314,000000,17.5483,17.7974,17.5327,17.6753,65734.447442597,0
+FRME.US,D,20140317,000000,17.7105,17.8287,17.6275,17.6822,69288.103420436,0
+FRME.US,D,20140318,000000,17.7525,17.904,17.6108,17.7769,91289.655522861,0
+FRME.US,D,20140319,000000,17.7603,17.8805,17.1742,17.7007,61996.558147936,0
+FRME.US,D,20140320,000000,17.6021,18.1531,17.5874,18.0163,65400.780435462,0
+FRME.US,D,20140321,000000,18.0328,18.2635,17.7682,17.7837,263329.79732785,0
+FRME.US,D,20140324,000000,17.6021,18.0418,17.5737,17.7105,95626.303097199,0
+FRME.US,D,20140325,000000,17.7974,17.9215,17.6753,17.8033,62974.018245527,0
+FRME.US,D,20140326,000000,17.945,18.114,17.4476,17.4653,107933.088661,0
+FRME.US,D,20140327,000000,17.5405,17.6108,17.2933,17.3626,197720.21913333,0
+FRME.US,D,20140328,000000,17.3275,17.7525,17.2131,17.2776,68670.921809078,0
+FRME.US,D,20140331,000000,17.4086,17.8199,17.3412,17.5659,161991.2378907,0
+FRME.US,D,20140401,000000,17.5355,18.2351,17.5355,18.1472,154422.31912454,0
+FRME.US,D,20140402,000000,18.0075,18.4315,18.0007,18.3827,128773.97086744,0
+FRME.US,D,20140403,000000,18.3827,18.5058,18.2957,18.413,80498.700749142,0
+FRME.US,D,20140404,000000,18.286,18.4989,17.7271,17.8483,138643.75905704,0
+FRME.US,D,20140407,000000,17.8287,17.8551,17.0686,17.812,98431.767105048,0
+FRME.US,D,20140408,000000,17.8384,18.0495,17.5815,17.7437,155852.17436678,0
+FRME.US,D,20140409,000000,17.8483,18.4403,17.4653,17.6528,103420.39591726,0
+FRME.US,D,20140410,000000,17.6196,17.6196,16.8556,16.9045,113349.54817561,0
+FRME.US,D,20140411,000000,16.71,17.1742,16.6064,16.8019,84708.432038557,0
+FRME.US,D,20140414,000000,16.8644,17.0344,16.5898,16.8096,78187.596141434,0
+FRME.US,D,20140415,000000,16.8478,16.9269,16.3944,16.7686,59596.407437097,0
+FRME.US,D,20140416,000000,16.8849,16.8849,16.4922,16.6543,68227.738330275,0
+FRME.US,D,20140417,000000,16.6221,17.008,16.5244,16.9318,92256.880436183,0
+FRME.US,D,20140421,000000,16.8849,17.1174,16.7765,16.9318,140237.37724756,0
+FRME.US,D,20140422,000000,16.8722,17.4818,16.8722,17.386,259608.28432802,0
+FRME.US,D,20140423,000000,17.3451,17.6196,17.2385,17.3275,92837.215384177,0
+FRME.US,D,20140424,000000,17.3626,17.5141,16.9533,17.0431,78570.392033056,0
+FRME.US,D,20140425,000000,17.4164,17.8483,17.2131,17.3451,341370.00681583,0
+FRME.US,D,20140428,000000,17.4818,17.6451,17.0431,17.222,117525.50335694,0
+FRME.US,D,20140429,000000,17.5405,17.6196,17.1331,17.1809,90984.647031675,0
+FRME.US,D,20140430,000000,17.1174,17.3353,17.0431,17.222,137058.32901393,0
+FRME.US,D,20140501,000000,17.1398,17.5327,16.8644,17.1672,210993.20609203,0
+FRME.US,D,20140502,000000,17.3724,17.6636,17.1174,17.1809,79905.0600616,0
+FRME.US,D,20140505,000000,17.0011,17.1575,16.8478,17.0773,124155.85572573,0
+FRME.US,D,20140506,000000,16.966,17.1575,16.6543,16.7608,247257.48747187,0
+FRME.US,D,20140507,000000,16.7511,17.0686,16.6641,17.0148,111881.82275158,0
+FRME.US,D,20140508,000000,17.0686,17.3539,16.7686,16.7941,156590.1311525,0
+FRME.US,D,20140509,000000,16.6719,16.9143,16.5654,16.8019,214018.72656164,0
+FRME.US,D,20140512,000000,16.8019,17.2776,16.7941,17.2308,258687.1177439,0
+FRME.US,D,20140513,000000,16.9885,17.2308,16.8409,16.8722,158854.15391257,0
+FRME.US,D,20140514,000000,16.8644,16.8644,16.3153,16.3779,143415.40196277,0
+FRME.US,D,20140515,000000,16.2459,16.3554,15.9245,16.2459,135513.8397079,0
+FRME.US,D,20140516,000000,16.1853,16.2538,15.9245,16.1345,93389.915334647,0
+FRME.US,D,20140519,000000,16.1424,16.4833,16.1424,16.4686,54869.79934215,0
+FRME.US,D,20140520,000000,16.3289,16.3681,16.0056,16.201,163193.87204219,0
+FRME.US,D,20140521,000000,16.2459,16.4833,15.9558,15.9558,125419.90098282,0
+FRME.US,D,20140522,000000,15.9489,16.1247,15.8287,15.8287,120641.09344811,0
+FRME.US,D,20140523,000000,15.8287,16.0828,15.8287,16.0213,129223.2954568,0
+FRME.US,D,20140527,000000,16.1424,16.6855,16.11,16.6221,203289.18289353,0
+FRME.US,D,20140528,000000,16.539,16.5898,16.2889,16.3632,65731.376887317,0
+FRME.US,D,20140529,000000,16.4609,16.4609,16.2538,16.3475,37682.877919378,0
+FRME.US,D,20140530,000000,16.2987,16.3856,16.0544,16.1013,87081.971270298,0
+FRME.US,D,20140602,000000,16.1345,16.2625,15.729,16.1013,123241.8537706,0
+FRME.US,D,20140603,000000,16.5566,16.7941,16.1678,16.2625,131161.83935716,0
+FRME.US,D,20140604,000000,16.2625,16.6123,16.0046,16.2323,181494.38151331,0
+FRME.US,D,20140605,000000,16.369,16.8204,16.2087,16.4922,184925.21527994,0
+FRME.US,D,20140606,000000,16.4638,16.8204,16.4638,16.7384,212467.07262661,0
+FRME.US,D,20140609,000000,16.6807,17.3402,16.5361,17.306,154732.44520786,0
+FRME.US,D,20140610,000000,17.1936,17.3138,17.0374,17.1702,96948.688904619,0
+FRME.US,D,20140611,000000,16.9514,17.2826,16.9514,16.9836,243545.18613788,0
+FRME.US,D,20140612,000000,16.9767,17.0187,16.7208,16.8673,71081.307704184,0
+FRME.US,D,20140613,000000,16.9767,17.1615,16.7208,16.7618,96629.351155459,0
+FRME.US,D,20140616,000000,16.711,16.711,16.3289,16.369,66622.861437058,0
+FRME.US,D,20140617,000000,16.3153,16.8126,16.2987,16.7208,85237.591065211,0
+FRME.US,D,20140618,000000,16.6563,16.6934,16.3866,16.6563,90841.354451923,0
+FRME.US,D,20140619,000000,16.6661,16.6807,16.4042,16.582,78387.18223466,0
+FRME.US,D,20140620,000000,16.6738,16.8742,16.455,16.6006,206046.54153532,0
+FRME.US,D,20140623,000000,16.5087,16.6465,16.3866,16.4843,93467.702735084,0
+FRME.US,D,20140624,000000,16.4276,16.8742,16.3788,16.8282,227601.83960366,0
+FRME.US,D,20140625,000000,16.6563,17.0842,16.6563,17.0284,95851.477151094,0
+FRME.US,D,20140626,000000,17.089,17.306,16.9767,17.2522,108896.21950061,0
+FRME.US,D,20140627,000000,17.0979,17.4281,17.0979,17.3753,292101.92382354,0
+FRME.US,D,20140630,000000,17.2864,17.3676,17.0421,17.2268,115188.81078856,0
+FRME.US,D,20140701,000000,17.2425,18.0065,17.2425,17.6421,180748.23658018,0
+FRME.US,D,20140702,000000,17.6509,17.7076,17.3676,17.52,96948.688904619,0
+FRME.US,D,20140703,000000,17.689,17.9274,17.689,17.8463,64414.10867203,0
+FRME.US,D,20140707,000000,17.8101,17.818,17.5786,17.5932,60858.405657338,0
+FRME.US,D,20140708,000000,17.6978,17.6978,17.1281,17.2728,158090.60916618,0
+FRME.US,D,20140709,000000,17.3578,17.4369,17.1702,17.3324,87222.193294769,0
+FRME.US,D,20140710,000000,17.004,17.2337,16.8165,17.0187,104073.40067355,0
+FRME.US,D,20140711,000000,16.9601,17.178,16.9073,17.0549,69297.315086278,0
+FRME.US,D,20140714,000000,17.2181,17.3138,17.1535,17.2103,114927.81358973,0
+FRME.US,D,20140715,000000,17.2611,17.3324,17.0979,17.2679,95753.219382121,0
+FRME.US,D,20140716,000000,17.2728,17.306,16.8809,16.9347,95834.077337838,0
+FRME.US,D,20140717,000000,16.8673,16.8742,16.3231,16.3944,110395.67399588,0
+FRME.US,D,20140718,000000,16.3231,16.7969,16.3065,16.6465,129276.518415,0
+FRME.US,D,20140721,000000,16.4765,16.6563,16.369,16.6074,96495.270241548,0
+FRME.US,D,20140722,000000,16.6465,16.9601,16.5664,16.6318,71314.669905494,0
+FRME.US,D,20140723,000000,16.6074,16.711,16.5166,16.5576,68078.304639962,0
+FRME.US,D,20140724,000000,16.8585,16.9601,16.453,16.4686,180969.31656037,0
+FRME.US,D,20140725,000000,16.3388,16.4922,16.1501,16.2889,111647.43703185,0
+FRME.US,D,20140728,000000,16.3554,16.4452,15.8561,16.3475,116279.88143153,0
+FRME.US,D,20140729,000000,16.4101,16.5,16.2459,16.2811,44614.144705646,0
+FRME.US,D,20140730,000000,16.3632,16.4922,16.2361,16.4365,95306.965348038,0
+FRME.US,D,20140731,000000,16.2987,16.3153,16.0856,16.2391,264538.5725899,0
+FRME.US,D,20140801,000000,16.2889,16.3475,15.9401,16.1599,135116.7145583,0
+FRME.US,D,20140804,000000,16.2713,16.3788,16.0203,16.2391,90703.179464306,0
+FRME.US,D,20140805,000000,16.3388,16.4101,16.1335,16.2087,76298.181125568,0
+FRME.US,D,20140806,000000,16.1853,16.5087,16.1335,16.2889,118800.80731673,0
+FRME.US,D,20140807,000000,16.4013,16.4013,16.0124,16.116,81641.970831874,0
+FRME.US,D,20140808,000000,16.0936,16.4101,16.0769,16.369,95461.516630484,0
+FRME.US,D,20140811,000000,16.4276,16.6318,16.2459,16.4188,66911.493633414,0
+FRME.US,D,20140812,000000,16.3944,16.4843,16.1678,16.2087,87441.226238105,0
+FRME.US,D,20140813,000000,16.3153,16.5087,16.3153,16.3944,118629.87973946,0
+FRME.US,D,20140814,000000,16.3788,16.4765,16.3153,16.4101,60491.986060545,0
+FRME.US,D,20140815,000000,16.3866,16.4765,15.9792,16.201,158360.81803085,0
+FRME.US,D,20140818,000000,16.2987,16.4922,16.2987,16.4452,88826.046669561,0
+FRME.US,D,20140819,000000,16.4452,16.5576,16.0632,16.4188,48783.958776416,0
+FRME.US,D,20140820,000000,16.3866,16.4188,16.1932,16.2391,182880.2254632,0
+FRME.US,D,20140821,000000,16.2224,16.6661,16.0936,16.5576,68654.545514249,0
+FRME.US,D,20140822,000000,16.582,16.7531,16.4101,16.5166,47307.021686548,0
+FRME.US,D,20140825,000000,16.6661,16.6934,16.4365,16.5576,31677.895309361,0
+FRME.US,D,20140826,000000,16.5253,16.7022,16.5166,16.6318,79657.368602314,0
+FRME.US,D,20140827,000000,16.7022,16.7022,16.5166,16.6563,49225.095218365,0
+FRME.US,D,20140828,000000,16.582,16.6875,16.4101,16.4619,93295.751639382,0
+FRME.US,D,20140829,000000,16.4922,16.6738,16.369,16.6318,71117.130849122,0
+FRME.US,D,20140902,000000,16.7618,16.926,16.6875,16.7784,81299.092158896,0
+FRME.US,D,20140903,000000,16.8351,16.8986,16.4922,16.5156,64198.146283976,0
+FRME.US,D,20140904,000000,16.7452,16.8282,16.4432,16.4609,65375.192474792,0
+FRME.US,D,20140905,000000,16.3681,16.6153,16.287,16.4432,71193.894731131,0
+FRME.US,D,20140908,000000,16.4922,16.6153,16.3612,16.5244,33876.41289012,0
+FRME.US,D,20140909,000000,16.539,16.539,16.3211,16.3368,80124.093004934,0
+FRME.US,D,20140910,000000,16.3856,16.5566,16.3612,16.499,66275.888690373,0
+FRME.US,D,20140911,000000,16.3769,16.6807,16.3769,16.6318,56667.097699604,0
+FRME.US,D,20140912,000000,16.6807,16.6934,16.4648,16.5654,71486.621001195,0
+FRME.US,D,20140915,000000,16.5908,16.5908,16.3211,16.4081,65585.013752285,0
+FRME.US,D,20140916,000000,16.3681,16.5077,16.3211,16.4345,91040.940545149,0
+FRME.US,D,20140917,000000,16.3769,16.5733,16.3211,16.3681,45536.33480819,0
+FRME.US,D,20140918,000000,16.4003,16.711,16.3856,16.6807,88398.215967159,0
+FRME.US,D,20140919,000000,16.7384,16.9083,16.6318,16.7784,311594.83226189,0
+FRME.US,D,20140922,000000,16.7208,16.8585,16.6064,16.6153,178402.33234596,0
+FRME.US,D,20140923,000000,16.6064,16.7784,16.5908,16.6807,278695.87946936,0
+FRME.US,D,20140924,000000,16.711,16.8351,16.6064,16.8204,127587.71301078,0
+FRME.US,D,20140925,000000,16.8126,16.8126,16.6064,16.6875,155314.82719271,0
+FRME.US,D,20140926,000000,16.7969,16.8438,16.6153,16.7452,112248.24234838,0
+FRME.US,D,20140929,000000,16.6231,16.7969,16.5479,16.6455,98080.700284657,0
+FRME.US,D,20140930,000000,16.6807,16.7384,16.5342,16.5342,290235.02621306,0
+FRME.US,D,20141001,000000,16.539,16.6064,16.3134,16.4257,182270.20848083,0
+FRME.US,D,20141002,000000,16.4345,16.7969,16.3368,16.6651,79062.704396346,0
+FRME.US,D,20141003,000000,16.8126,16.9181,16.7305,16.7784,68212.385553873,0
+FRME.US,D,20141006,000000,16.7696,16.8438,16.6318,16.711,96904.677612267,0
+FRME.US,D,20141007,000000,16.6934,16.7022,16.5244,16.5342,220960.22853217,0
+FRME.US,D,20141008,000000,16.5654,17.0735,16.499,17.005,270861.86943065,0
+FRME.US,D,20141009,000000,17.005,17.005,16.5342,16.5566,123046.36175109,0
+FRME.US,D,20141010,000000,16.539,16.8438,16.4003,16.5077,128906.0047445,0
+FRME.US,D,20141013,000000,16.4756,16.9846,16.3612,16.7305,170567.29878884,0
+FRME.US,D,20141014,000000,16.6934,17.092,16.6934,16.9699,127747.38188536,0
+FRME.US,D,20141015,000000,16.7696,16.8986,16.4804,16.7969,243773.43074705,0
+FRME.US,D,20141016,000000,16.5342,17.1633,16.5342,16.9699,121820.18667579,0
+FRME.US,D,20141017,000000,17.2542,17.2542,16.7022,16.7696,210789.5259251,0
+FRME.US,D,20141020,000000,16.7696,17.0568,16.6807,16.8986,102150.2095496,0
+FRME.US,D,20141021,000000,16.9523,17.1722,16.7921,17.1234,144804.31646793,0
+FRME.US,D,20141022,000000,16.7648,17.2542,16.7648,17.0383,86076.876175184,0
+FRME.US,D,20141023,000000,17.1868,17.3343,17.005,17.1633,103780.67440349,0
+FRME.US,D,20141024,000000,17.3343,17.3432,17.1633,17.2288,86227.333383923,0
+FRME.US,D,20141027,000000,17.1555,17.3706,16.9904,17.3519,53214.77004602,0
+FRME.US,D,20141028,000000,17.2113,17.9967,17.1789,17.9733,207952.33284601,0
+FRME.US,D,20141029,000000,17.9967,18.0719,17.7016,17.9411,159929.87177913,0
+FRME.US,D,20141030,000000,17.8229,18.1442,17.5228,18.1091,133587.57802867,0
+FRME.US,D,20141031,000000,18.4647,18.579,18.0418,18.5262,158293.26581469,0
+FRME.US,D,20141103,000000,18.5878,18.6484,18.194,18.3807,105888.09884426,0
+FRME.US,D,20141104,000000,18.3007,18.5262,17.9313,17.9889,122000.3259189,0
+FRME.US,D,20141105,000000,18.1502,18.3328,18.0046,18.2743,111525.63833906,0
+FRME.US,D,20141106,000000,18.2683,18.3563,18.0535,18.2683,131776.97393167,0
+FRME.US,D,20141107,000000,18.2606,18.4393,18.0535,18.1776,67604.415608355,0
+FRME.US,D,20141110,000000,18.201,18.3807,18.0886,18.365,77662.531188487,0
+FRME.US,D,20141111,000000,18.2185,18.3406,18.2087,18.2409,64131.617586233,0
+FRME.US,D,20141112,000000,18.3162,18.4647,18.2087,18.4121,49091.014304455,0
+FRME.US,D,20141113,000000,18.4804,18.4804,18.0622,18.1188,42976.515222771,0
+FRME.US,D,20141114,000000,18.1776,18.2927,17.9488,18.2185,92472.842824237,0
+FRME.US,D,20141117,000000,18.194,18.2087,17.9802,18.0455,56624.109925679,0
+FRME.US,D,20141118,000000,18.0983,18.3094,18.0046,18.0886,51464.553536197,0
+FRME.US,D,20141119,000000,18.0291,18.0291,17.4965,17.7202,72843.806435128,0
+FRME.US,D,20141120,000000,17.5483,17.8922,17.4887,17.858,43839.341256561,0
+FRME.US,D,20141121,000000,18.0535,18.0535,17.6031,17.6284,79255.125860583,0
+FRME.US,D,20141124,000000,17.7202,18.0046,17.7016,17.9967,66214.477584765,0
+FRME.US,D,20141125,000000,17.9802,18.0983,17.8932,17.9733,50257.825311003,0
+FRME.US,D,20141126,000000,17.9889,18.0211,17.6031,17.9313,87684.823623682,0
+FRME.US,D,20141128,000000,17.9967,17.9967,17.5228,17.5483,59381.46856747,0
+FRME.US,D,20141201,000000,17.5571,17.6753,17.4643,17.4643,111496.97982311,0
+FRME.US,D,20141202,000000,17.4643,17.9411,17.4643,17.77,72932.852538259,0
+FRME.US,D,20141203,000000,17.7779,18.1111,17.5981,17.9665,72795.701069069,0
+FRME.US,D,20141204,000000,17.9811,18.1111,17.7369,17.899,72278.824263536,0
+FRME.US,D,20141205,000000,17.8932,18.3007,17.8932,18.1883,98078.653247804,0
+FRME.US,D,20141208,000000,18.1795,18.3495,17.9421,17.9967,56009.998869601,0
+FRME.US,D,20141209,000000,17.7535,18.4745,17.7115,18.4667,98496.248765937,0
+FRME.US,D,20141210,000000,18.1462,18.4667,17.7857,17.8063,83406.516599671,0
+FRME.US,D,20141211,000000,17.8844,18.3261,17.8844,18.1385,70333.115734196,0
+FRME.US,D,20141212,000000,17.8844,18.3104,17.7974,17.8756,84729.92592552,0
+FRME.US,D,20141215,000000,17.9323,18.0465,17.5727,17.858,105211.55316415,0
+FRME.US,D,20141216,000000,17.815,18.2528,17.7936,17.9323,87616.247889087,0
+FRME.US,D,20141217,000000,17.9421,18.4745,17.728,18.4667,132637.7529286,0
+FRME.US,D,20141218,000000,18.4745,18.755,18.3181,18.7286,102127.69214421,0
+FRME.US,D,20141219,000000,18.6797,18.8351,18.366,18.538,261095.45660215,0
+FRME.US,D,20141222,000000,18.4989,18.7774,18.4501,18.7696,42833.22264302,0
+FRME.US,D,20141223,000000,18.7627,19.0226,18.7373,18.9649,69773.251154738,0
+FRME.US,D,20141224,000000,19.0842,19.0842,18.7207,18.8497,43826.035517012,0
+FRME.US,D,20141226,000000,18.8771,18.9435,18.8008,18.8351,29580.706052854,0
+FRME.US,D,20141229,000000,18.9015,19.1633,18.9015,19.0743,68506.135342364,0
+FRME.US,D,20141230,000000,19.093,19.2044,18.9826,19.0559,42990.844480746,0
+FRME.US,D,20141231,000000,19.172,19.172,18.6797,18.6797,129674.66708302,0
+FRME.US,D,20150102,000000,18.8428,18.8428,18.1385,18.3026,96983.488531131,0
+FRME.US,D,20150105,000000,18.1385,18.2693,17.8658,18.0896,80273.526695247,0
+FRME.US,D,20150106,000000,18.0983,18.0983,17.5473,17.8502,126108.72888406,0
+FRME.US,D,20150107,000000,17.9254,18.0632,17.8414,18.0299,72468.175172494,0
+FRME.US,D,20150108,000000,18.203,18.5068,17.9889,18.4589,45858.74311263,0
+FRME.US,D,20150109,000000,18.3984,18.3984,17.815,17.9889,76532.566845304,0
+FRME.US,D,20150112,000000,18.0055,18.1795,17.7016,17.8932,93392.985889928,0
+FRME.US,D,20150113,000000,17.7819,18.4589,17.7819,18.2107,125243.85581341,0
+FRME.US,D,20150114,000000,18.0465,18.1101,17.7016,17.8502,78737.225536624,0
+FRME.US,D,20150115,000000,17.6753,17.9323,17.6528,17.8316,108497.04731417,0
+FRME.US,D,20150116,000000,17.7613,18.366,17.7613,18.2693,162409.85692727,0
+FRME.US,D,20150120,000000,18.0632,18.3026,17.9254,17.9967,164399.57674895,0
+FRME.US,D,20150121,000000,17.8414,18.1522,17.8414,17.9743,100875.92910824,0
+FRME.US,D,20150122,000000,17.9967,18.8595,17.9167,18.8165,103125.62261034,0
+FRME.US,D,20150123,000000,18.621,18.8097,18.4667,18.6367,78093.432446169,0
+FRME.US,D,20150126,000000,18.3758,18.8351,18.1522,18.7149,85219.167733528,0
+FRME.US,D,20150127,000000,18.538,18.755,18.3758,18.5068,137380.73731837,0
+FRME.US,D,20150128,000000,18.7207,18.7207,17.9068,17.9743,130723.77347049,0
+FRME.US,D,20150129,000000,18.1111,18.3758,17.6275,18.3026,132727.82255016,0
+FRME.US,D,20150130,000000,18.0896,18.3837,17.899,17.9323,138492.27832987,0
+FRME.US,D,20150202,000000,17.9421,18.3914,17.8316,18.3914,100300.71175238,0
+FRME.US,D,20150203,000000,18.3914,18.8771,18.3837,18.6973,151030.37905814,0
+FRME.US,D,20150204,000000,18.6797,18.8008,18.4667,18.5653,118774.19583764,0
+FRME.US,D,20150205,000000,18.6054,18.8849,18.6054,18.8262,85122.957001409,0
+FRME.US,D,20150206,000000,18.8849,19.2786,18.7324,19.0295,89504.639386526,0
+FRME.US,D,20150209,000000,18.9601,18.9738,18.5966,18.6054,64218.616652512,0
+FRME.US,D,20150210,000000,18.7774,18.8497,18.3914,18.8351,71014.779006442,0
+FRME.US,D,20150211,000000,18.7373,18.8849,18.5292,18.707,54097.042929918,0
+FRME.US,D,20150212,000000,18.8497,19.1007,18.7627,19.0842,54330.405131228,0
+FRME.US,D,20150213,000000,19.0461,19.2375,18.9356,19.1467,84612.221306437,0
+FRME.US,D,20150217,000000,19.2884,19.2884,18.9757,19.181,59635.301137315,0
+FRME.US,D,20150218,000000,19.1633,19.1633,18.7149,18.8497,59884.016115027,0
+FRME.US,D,20150219,000000,18.8428,19.0295,18.7149,18.8849,46569.064900828,0
+FRME.US,D,20150220,000000,18.9278,18.9826,18.6446,18.8351,65901.280946165,0
+FRME.US,D,20150223,000000,18.8097,18.8097,18.5205,18.7286,55211.6544967,0
+FRME.US,D,20150224,000000,18.7286,18.9522,18.6709,18.755,67591.109868807,0
+FRME.US,D,20150225,000000,18.7149,18.9356,18.6367,18.7921,160813.16818146,0
+FRME.US,D,20150226,000000,18.7373,18.9181,18.6513,18.7774,105165.49483495,0
+FRME.US,D,20150227,000000,18.7461,18.9102,18.5205,18.5205,104315.97454071,0
+FRME.US,D,20150302,000000,18.5478,18.755,18.4745,18.6797,116800.85231077,0
+FRME.US,D,20150303,000000,18.5908,18.7286,18.4745,18.6611,79655.32156546,0
+FRME.US,D,20150304,000000,18.7627,18.7627,18.583,18.6132,91342.878481053,0
+FRME.US,D,20150305,000000,18.4823,18.7471,18.4823,18.6875,51700.986292787,0
+FRME.US,D,20150306,000000,18.4735,18.9845,18.4735,18.793,128884.51085753,0
+FRME.US,D,20150309,000000,18.8605,19.1252,18.8507,19.009,72695.396263242,0
+FRME.US,D,20150310,000000,18.7705,18.8858,18.4989,18.5566,50482.999364899,0
+FRME.US,D,20150311,000000,18.5566,18.9024,18.4735,18.8438,86776.962779113,0
+FRME.US,D,20150312,000000,19.0314,19.5541,19.0314,19.5287,163352.51739834,0
+FRME.US,D,20150313,000000,19.5707,19.5707,19.1027,19.4125,55586.262240908,0
+FRME.US,D,20150316,000000,19.562,19.7182,19.3704,19.5453,122938.89231627,0
+FRME.US,D,20150317,000000,19.4379,19.6938,19.3225,19.6411,80584.676296993,0
+FRME.US,D,20150318,000000,19.6851,19.7349,19.2395,19.3549,83136.307734997,0
+FRME.US,D,20150319,000000,19.3382,19.3704,19.1252,19.2308,54004.926271506,0
+FRME.US,D,20150320,000000,19.3783,19.7182,19.3636,19.6772,179132.10098427,0
+FRME.US,D,20150323,000000,19.6333,19.7281,19.4125,19.4466,109714.01072362,0
+FRME.US,D,20150324,000000,19.4643,19.5014,19.2639,19.2816,62865.525292286,0
+FRME.US,D,20150325,000000,19.3636,19.4379,19.009,19.1486,183742.02797857,0
+FRME.US,D,20150326,000000,19.1086,19.3068,18.8858,19.1486,68449.841828889,0
+FRME.US,D,20150327,000000,19.1907,19.1994,18.9366,19.1555,85318.449020927,0
+FRME.US,D,20150330,000000,19.3068,19.5014,19.2151,19.3704,70028.107243011,0
+FRME.US,D,20150331,000000,19.2727,19.4857,19.1486,19.3958,86391.096332211,0
+FRME.US,D,20150401,000000,19.4047,19.4379,19.1653,19.3958,131435.11877711,0
+FRME.US,D,20150402,000000,19.4379,19.6684,19.4379,19.4799,43691.954603101,0
+FRME.US,D,20150406,000000,19.3068,19.5874,18.9112,19.43,68204.197406458,0
+FRME.US,D,20150407,000000,19.6508,19.6508,19.2981,19.3068,65101.913054837,0
+FRME.US,D,20150408,000000,19.2639,19.5366,19.1994,19.3636,65171.512307859,0
+FRME.US,D,20150409,000000,19.3225,19.3958,18.9278,19.2727,73460.988046487,0
+FRME.US,D,20150410,000000,19.4047,19.4047,19.1486,19.2395,37136.319079468,0
+FRME.US,D,20150413,000000,19.3225,19.4047,19.1994,19.3783,67109.032689786,0
+FRME.US,D,20150414,000000,19.3783,19.3958,19.094,19.2074,31677.895309361,0
+FRME.US,D,20150415,000000,19.2727,19.5931,19.2542,19.5541,49769.607021421,0
+FRME.US,D,20150416,000000,19.5453,19.6772,19.3783,19.6186,47746.111091644,0
+FRME.US,D,20150417,000000,19.3225,19.5453,18.9611,19.0579,89200.654413768,0
+FRME.US,D,20150420,000000,19.1086,19.5014,19.1086,19.3958,60208.471456321,0
+FRME.US,D,20150421,000000,19.4643,19.5287,19.3549,19.4212,45411.46556012,0
+FRME.US,D,20150422,000000,19.43,19.5014,19.2639,19.3704,44455.499349492,0
+FRME.US,D,20150423,000000,19.1174,19.388,19.1086,19.2238,62746.797154777,0
+FRME.US,D,20150424,000000,19.0861,19.2463,18.7784,19.0011,95323.341642866,0
+FRME.US,D,20150427,000000,19.0676,19.2904,18.6054,18.9366,90049.151189582,0
+FRME.US,D,20150428,000000,18.9845,19.1907,18.6973,19.1555,124478.26403018,0
+FRME.US,D,20150429,000000,18.9845,19.2981,18.8946,18.9757,140780.86553219,0
+FRME.US,D,20150430,000000,18.8438,18.878,18.4139,18.5966,191270.00600765,0
+FRME.US,D,20150501,000000,18.6367,18.6446,18.2753,18.3749,107407.00018963,0
+FRME.US,D,20150504,000000,18.194,18.4921,18.194,18.4061,62865.525292286,0
+FRME.US,D,20150505,000000,18.4735,18.8107,18.2937,18.5205,172456.7138047,0
+FRME.US,D,20150506,000000,18.4412,18.6289,18.3017,18.6054,113344.43058348,0
+FRME.US,D,20150507,000000,18.5566,18.8858,18.4823,18.7871,155589.13013109,0
+FRME.US,D,20150508,000000,19.0392,19.048,18.7627,18.878,98786.927999147,0
+FRME.US,D,20150511,000000,18.9024,19.2542,18.878,19.048,108376.27213981,0
+FRME.US,D,20150512,000000,18.9532,19.1027,18.7383,19.1027,94507.59745671,0
+FRME.US,D,20150513,000000,19.1086,19.1252,18.8107,19.0011,118326.91828512,0
+FRME.US,D,20150514,000000,19.1653,19.2639,19.0676,19.1555,85803.59675523,0
+FRME.US,D,20150515,000000,19.1555,19.2308,18.7286,18.8858,51834.04368827,0
+FRME.US,D,20150518,000000,18.7784,19.2639,18.7784,19.2395,79660.439157595,0
+FRME.US,D,20150519,000000,19.1399,19.3138,19.1399,19.2151,50023.439591267,0
+FRME.US,D,20150520,000000,19.3382,19.3382,19.048,19.2151,62013.957961192,0
+FRME.US,D,20150521,000000,19.2463,19.3549,19.1994,19.3068,143814.57414922,0
+FRME.US,D,20150522,000000,19.3295,19.472,19.3295,19.4047,171122.04577616,0
+FRME.US,D,20150526,000000,19.2816,19.4466,19.0011,19.2463,142318.19020925,0
+FRME.US,D,20150527,000000,19.3068,19.3225,19.0763,19.1994,200124.46391787,0
+FRME.US,D,20150528,000000,19.2238,19.4212,19.1399,19.3549,57286.326347817,0
+FRME.US,D,20150529,000000,19.388,19.388,18.9933,19.1907,128280.63498573,0
+FRME.US,D,20150601,000000,19.3549,19.3636,18.8858,19.1027,88261.064497969,0
+FRME.US,D,20150602,000000,19.009,19.4047,19.0011,19.2904,83444.386781463,0
+FRME.US,D,20150603,000000,19.389,19.8296,19.3704,19.7045,99531.025895428,0
+FRME.US,D,20150604,000000,19.604,19.729,19.2981,19.4309,81293.974566763,0
+FRME.US,D,20150605,000000,19.4808,19.8296,19.4389,19.7534,100378.49915282,0
+FRME.US,D,20150608,000000,19.7124,19.8296,19.6607,19.7124,90110.56229519,0
+FRME.US,D,20150609,000000,19.6607,19.8677,19.5102,19.8199,106774.46580187,0
+FRME.US,D,20150610,000000,19.8677,20.3172,19.8599,20.1843,101016.15113271,0
+FRME.US,D,20150611,000000,20.2566,20.2566,19.9596,20.1335,64491.896072466,0
+FRME.US,D,20150612,000000,20.0534,20.2723,19.9196,20.1657,81780.145819491,0
+FRME.US,D,20150615,000000,20.2253,20.2489,19.7534,20.0007,125263.30266353,0
+FRME.US,D,20150616,000000,20.1248,20.2723,19.9196,20.2098,85157.75662792,0
+FRME.US,D,20150617,000000,20.2898,20.2898,19.8101,19.8296,155338.36811652,0
+FRME.US,D,20150618,000000,19.983,20.1931,19.8599,20.0924,127795.48725142,0
+FRME.US,D,20150619,000000,20.0749,20.2098,20.0181,20.0181,304759.77620773,0
+FRME.US,D,20150622,000000,20.1843,20.4471,20.1335,20.3573,116201.07051267,0
+FRME.US,D,20150623,000000,20.4158,20.6895,20.3338,20.6201,226111.59677424,0
+FRME.US,D,20150624,000000,20.5068,20.6895,20.3406,20.5673,76343.215936347,0
+FRME.US,D,20150625,000000,20.5673,20.8281,20.4091,20.6474,141689.74989519,0
+FRME.US,D,20150626,000000,20.7715,20.9375,20.6132,20.8047,208849.95850631,0
+FRME.US,D,20150629,000000,20.8624,21.0138,20.2898,20.4315,431590.08558269,0
+FRME.US,D,20150630,000000,20.6895,20.6895,20.365,20.4471,259327.84027908,0
+FRME.US,D,20150701,000000,20.6806,20.7969,20.3747,20.7373,147973.12951729,0
+FRME.US,D,20150702,000000,20.7969,20.8047,20.4158,20.581,124052.48036463,0
+FRME.US,D,20150706,000000,20.4091,20.9375,20.4091,20.9034,541874.19607004,0
+FRME.US,D,20150707,000000,20.9034,20.9288,20.5731,20.7813,281810.4460421,0
+FRME.US,D,20150708,000000,20.6474,20.835,20.6055,20.7129,255718.91430619,0
+FRME.US,D,20150709,000000,20.9444,21.0753,20.6474,20.92,160173.46916471,0
+FRME.US,D,20150710,000000,21.1272,21.3108,20.8711,21.1955,120068.94664753,0
+FRME.US,D,20150713,000000,21.474,21.5717,21.3196,21.4329,309835.40408622,0
+FRME.US,D,20150714,000000,21.3674,21.6323,21.3196,21.5249,176625.50435704,0
+FRME.US,D,20150715,000000,21.5648,21.7133,21.3674,21.5511,121434.32022888,0
+FRME.US,D,20150716,000000,21.773,21.897,21.5179,21.5511,137099.26975101,0
+FRME.US,D,20150717,000000,21.5249,21.6517,21.3754,21.5433,136011.26966332,0
+FRME.US,D,20150720,000000,21.6977,21.7231,21.4838,21.5795,71750.68875531,0
+FRME.US,D,20150721,000000,21.6762,21.8228,21.4925,21.6909,142897.50163881,0
+FRME.US,D,20150722,000000,21.6977,22.0621,21.6323,21.9859,152438.7404134,0
+FRME.US,D,20150723,000000,22.1618,22.1618,21.4163,21.6039,316593.69625836,0
+FRME.US,D,20150724,000000,21.5511,21.642,21.3841,21.5971,238926.04747773,0
+FRME.US,D,20150727,000000,21.5346,21.6909,21.4252,21.6694,125743.33280569,0
+FRME.US,D,20150728,000000,21.7974,21.7974,21.3754,21.5882,171886.61404097,0
+FRME.US,D,20150729,000000,21.5249,21.6517,21.3754,21.5102,132269.28629495,0
+FRME.US,D,20150730,000000,21.4925,21.6606,21.3674,21.5179,133718.5883873,0
+FRME.US,D,20150731,000000,21.5882,21.8579,21.4671,21.5511,121035.14804243,0
+FRME.US,D,20150803,000000,21.5882,21.7387,21.3891,21.6821,122120.07757483,0
+FRME.US,D,20150804,000000,21.7641,21.8745,21.5346,21.6606,110646.43601044,0
+FRME.US,D,20150805,000000,21.773,21.9772,21.4671,21.6762,69091.587882491,0
+FRME.US,D,20150806,000000,21.7544,21.7808,21.5179,21.732,118922.60600952,0
+FRME.US,D,20150807,000000,21.6226,21.8579,21.3754,21.6694,134201.68908475,0
+FRME.US,D,20150810,000000,21.5795,21.9947,21.4163,21.897,309835.40408622,0
+FRME.US,D,20150811,000000,21.7544,21.9048,21.4925,21.7231,128853.80530472,0
+FRME.US,D,20150812,000000,21.6039,21.7231,21.2033,21.5102,163553.12700999,0
+FRME.US,D,20150813,000000,21.4925,21.7387,21.3265,21.5012,116322.86920545,0
+FRME.US,D,20150814,000000,21.4496,21.8296,21.4329,21.7133,95908.794182995,0
+FRME.US,D,20150817,000000,21.5648,21.8745,21.3108,21.7456,321788.05227435,0
+FRME.US,D,20150818,000000,21.7456,21.8795,21.4838,21.5882,96271.119706081,0
+FRME.US,D,20150819,000000,21.474,21.6694,21.4329,21.4583,232163.66123189,0
+FRME.US,D,20150820,000000,21.3021,21.4329,20.8536,20.9375,269850.63322498,0
+FRME.US,D,20150821,000000,20.5888,21.3988,20.5888,21.0812,296548.08786955,0
+FRME.US,D,20150824,000000,20.6055,21.2229,20.3475,20.5233,329414.28807242,0
+FRME.US,D,20150825,000000,21.2326,21.2326,20.4697,20.6895,291953.51365165,0
+FRME.US,D,20150826,000000,21.1359,21.6039,20.705,21.1818,252576.71273593,0
+FRME.US,D,20150827,000000,21.3343,21.6039,20.9952,21.4252,301497.82298153,0
+FRME.US,D,20150828,000000,21.3509,21.5433,21.173,21.4583,264174.20002996,0
+FRME.US,D,20150831,000000,21.4065,21.6039,21.3265,21.5433,139032.69605922,0
+FRME.US,D,20150901,000000,21.2326,21.4329,21.0548,21.2229,486066.85384895,0
+FRME.US,D,20150902,000000,21.5022,21.7348,21.3617,21.6714,279758.29159637,0
+FRME.US,D,20150903,000000,21.726,21.8247,21.5668,21.6841,387643.27489131,0
+FRME.US,D,20150904,000000,21.4252,21.6996,21.4252,21.5199,194603.60552373,0
+FRME.US,D,20150908,000000,21.7837,21.941,21.7748,21.8687,212763.89297039,0
+FRME.US,D,20150909,000000,22.0347,22.0347,21.6059,21.6244,299964.59237819,0
+FRME.US,D,20150910,000000,21.6146,21.7738,21.4252,21.5356,356286.76436797,0
+FRME.US,D,20150911,000000,21.4681,21.6996,21.3899,21.599,155155.15831813,0
+FRME.US,D,20150914,000000,21.6343,21.7574,21.475,21.5521,201094.75938648,0
+FRME.US,D,20150915,000000,21.5199,21.8687,21.4252,21.8081,116547.01974092,0
+FRME.US,D,20150916,000000,21.8765,21.8765,21.6841,21.7574,78541.733517106,0
+FRME.US,D,20150917,000000,21.7915,22.066,21.2483,21.3274,168836.52912912,0
+FRME.US,D,20150918,000000,21.0216,21.0743,20.835,20.9767,184739.95844468,0
+FRME.US,D,20150921,000000,21.173,21.3763,21.0666,21.2229,110773.35229536,0
+FRME.US,D,20150922,000000,21.0216,21.216,20.9512,21.0666,73849.92504867,0
+FRME.US,D,20150923,000000,21.0461,21.2717,20.9014,21.1867,129320.52970735,0
+FRME.US,D,20150924,000000,21.0392,21.4427,20.9581,21.343,137812.66209448,0
+FRME.US,D,20150925,000000,21.5356,21.7574,21.5356,21.644,191234.18286271,0
+FRME.US,D,20150928,000000,21.4593,21.644,21.3108,21.5737,161468.21997461,0
+FRME.US,D,20150929,000000,21.6146,21.7407,21.4506,21.6244,162129.41287832,0
+FRME.US,D,20150930,000000,21.7748,21.8159,21.4593,21.8003,250173.49146981,0
+FRME.US,D,20151001,000000,21.7348,21.7407,21.2033,21.5815,127009.42509965,0
+FRME.US,D,20151002,000000,21.2405,21.6714,20.5721,21.3684,240549.34770263,0
+FRME.US,D,20151005,000000,21.3352,21.8003,21.2864,21.6918,127975.62649454,0
+FRME.US,D,20151006,000000,21.6996,21.6996,21.3196,21.4172,114261.50309388,0
+FRME.US,D,20151007,000000,21.4925,21.6714,21.2483,21.6343,155772.33992948,0
+FRME.US,D,20151008,000000,21.5112,21.8824,21.2483,21.8687,81789.357485332,0
+FRME.US,D,20151009,000000,21.9322,22.0074,21.6841,21.7915,133267.21676108,0
+FRME.US,D,20151012,000000,21.7915,22.1168,21.6343,22.025,115087.48246431,0
+FRME.US,D,20151013,000000,21.98,22.2604,21.6343,21.6537,155758.01067151,0
+FRME.US,D,20151014,000000,21.6616,21.8003,21.2326,21.258,197129.64900106,0
+FRME.US,D,20151015,000000,21.2668,21.7837,21.1955,21.6616,177286.69726075,0
+FRME.US,D,20151016,000000,21.7748,21.9166,21.5453,21.6537,150462.32633127,0
+FRME.US,D,20151019,000000,21.475,21.9752,20.923,21.6537,138815.71015274,0
+FRME.US,D,20151020,000000,21.644,21.941,20.9581,21.6146,143846.30322045,0
+FRME.US,D,20151021,000000,21.7085,21.941,20.9512,21.4925,81666.535274117,0
+FRME.US,D,20151022,000000,21.6996,21.8687,20.8193,21.7485,168262.33529168,0
+FRME.US,D,20151023,000000,22.1735,22.4989,21.6537,22.3122,169587.79165439,0
+FRME.US,D,20151026,000000,22.2604,22.322,22.0162,22.198,102114.38640466,0
+FRME.US,D,20151027,000000,22.157,22.2985,21.7748,21.9078,106082.56734536,0
+FRME.US,D,20151028,000000,21.9322,22.5965,21.9322,22.541,438278.7785018,0
+FRME.US,D,20151029,000000,22.4637,22.6591,22.2145,22.2517,206030.16524049,0
+FRME.US,D,20151030,000000,22.2898,22.4179,21.644,21.8081,142041.84023401,0
+FRME.US,D,20151102,000000,21.8081,22.1735,21.7447,22.0416,91310.125891397,0
+FRME.US,D,20151103,000000,21.9322,22.1003,21.8608,21.9899,78541.733517106,0
+FRME.US,D,20151104,000000,21.9976,22.2761,21.8912,22.1325,156309.68710356,0
+FRME.US,D,20151105,000000,22.1325,22.4246,22.1003,22.198,164173.37917663,0
+FRME.US,D,20151106,000000,22.3065,22.9454,22.3065,22.7129,129896.77058163,0
+FRME.US,D,20151109,000000,22.7129,22.8242,22.2985,22.4315,93711.300120661,0
+FRME.US,D,20151110,000000,22.3826,22.7382,22.2517,22.4383,228280.43232063,0
+FRME.US,D,20151111,000000,22.4822,22.7558,22.4315,22.4383,118229.68403458,0
+FRME.US,D,20151112,000000,22.2829,22.5243,22.1657,22.1891,245602.45817573,0
+FRME.US,D,20151113,000000,21.98,22.3065,21.9244,22.1003,113902.24812608,0
+FRME.US,D,20151116,000000,22.0416,22.2829,21.9899,22.0347,226838.29485727,0
+FRME.US,D,20151117,000000,22.0514,22.447,22.0347,22.1423,180410.47549933,0
+FRME.US,D,20151118,000000,22.157,22.531,22.0347,22.5086,126770.9453062,0
+FRME.US,D,20151119,000000,22.4089,22.5799,22.2898,22.4383,70837.710318607,0
+FRME.US,D,20151120,000000,22.4989,22.8242,22.447,22.6327,103193.1748265,0
+FRME.US,D,20151123,000000,22.5799,22.8408,22.4559,22.7735,101511.53405128,0
+FRME.US,D,20151124,000000,22.6053,22.8652,22.4901,22.8652,89364.417362055,0
+FRME.US,D,20151125,000000,22.8408,22.9386,22.6142,22.7735,222508.81191191,0
+FRME.US,D,20151127,000000,22.7382,22.8652,22.5721,22.8652,49311.070766216,0
+FRME.US,D,20151130,000000,22.873,22.9063,22.5799,22.6142,245841.9614876,0
+FRME.US,D,20151201,000000,22.6591,22.6923,22.4089,22.623,375257.67840865,0
+FRME.US,D,20151202,000000,22.6504,22.705,22.4079,22.4246,124804.76640832,0
+FRME.US,D,20151203,000000,22.4812,22.6053,22.1871,22.197,137577.25285632,0
+FRME.US,D,20151204,000000,22.2038,22.6668,22.1403,22.5243,200165.40465494,0
+FRME.US,D,20151207,000000,22.455,22.541,21.9732,22.0563,156319.92228782,0
+FRME.US,D,20151208,000000,21.8961,22.0396,21.6587,21.731,95146.272955031,0
+FRME.US,D,20151209,000000,21.7885,21.9655,21.5404,21.5854,270483.16761273,0
+FRME.US,D,20151210,000000,21.5619,21.772,21.4466,21.6664,136079.84539791,0
+FRME.US,D,20151211,000000,21.3303,21.6489,21.0558,21.1389,130449.4705321,0
+FRME.US,D,20151214,000000,21.175,21.5765,21.0685,21.218,173107.67152414,0
+FRME.US,D,20151215,000000,21.2894,21.6958,21.218,21.639,114637.13435652,0
+FRME.US,D,20151216,000000,21.8745,21.8745,21.175,21.7377,152370.16467881,0
+FRME.US,D,20151217,000000,21.8569,21.9869,21.4369,21.4711,104457.2200836,0
+FRME.US,D,20151218,000000,21.3871,21.4788,20.8428,20.8526,231549.55017581,0
+FRME.US,D,20151221,000000,20.9532,21.2697,20.7705,21.0138,193936.27150945,0
+FRME.US,D,20151222,000000,21.0685,21.3938,20.7032,21.0832,81216.187166326,0
+FRME.US,D,20151223,000000,21.2033,21.2414,21.0059,21.2414,76846.78700233,0
+FRME.US,D,20151224,000000,21.2697,21.5765,21.129,21.3871,62268.814049463,0
+FRME.US,D,20151228,000000,21.3557,21.4633,21.0763,21.4202,96909.795204402,0
+FRME.US,D,20151229,000000,21.5149,21.7377,21.3392,21.7377,84165.967272355,0
+FRME.US,D,20151230,000000,21.6811,21.813,21.4885,21.7123,111686.33073207,0
+FRME.US,D,20151231,000000,21.6811,21.6811,21.2112,21.218,123589.85003571,0
+FRME.US,D,20160104,000000,20.8877,21.0919,20.4754,20.5204,441555.06098598,0
+FRME.US,D,20160105,000000,20.6112,20.6787,20.4012,20.538,165671.81015346,0
+FRME.US,D,20160106,000000,20.3446,20.5116,19.7026,20.37,162463.07988546,0
+FRME.US,D,20160107,000000,20.028,20.1599,19.7105,19.7358,113159.17374823,0
+FRME.US,D,20160108,000000,19.7905,19.9596,19.2004,19.3108,256915.40734712,0
+FRME.US,D,20160111,000000,19.3509,19.9635,19.3422,19.6684,113582.91037692,0
+FRME.US,D,20160112,000000,19.8189,19.8365,19.4017,19.7182,128645.00754567,0
+FRME.US,D,20160113,000000,19.7427,19.7427,18.9269,19.0588,104703.88802446,0
+FRME.US,D,20160114,000000,19.1828,19.5024,18.8585,19.2679,145719.34194149,0
+FRME.US,D,20160115,000000,18.7021,18.9689,18.5586,18.8585,116550.09029621,0
+FRME.US,D,20160119,000000,18.9513,18.9649,18.3152,18.5663,321990.70892286,0
+FRME.US,D,20160120,000000,18.2157,18.5663,17.9977,18.3573,194790.90939583,0
+FRME.US,D,20160121,000000,18.365,18.4745,18.1639,18.1912,180879.24693881,0
+FRME.US,D,20160122,000000,18.3007,18.5155,18.1482,18.3573,181688.85001441,0
+FRME.US,D,20160125,000000,18.2401,18.365,17.813,17.9157,128338.97553605,0
+FRME.US,D,20160126,000000,17.9411,18.365,17.9244,18.2917,85109.651261861,0
+FRME.US,D,20160127,000000,18.198,18.4589,17.9157,17.9244,143149.2871718,0
+FRME.US,D,20160128,000000,17.9488,18.3241,17.9157,18.198,180254.90069846,0
+FRME.US,D,20160129,000000,18.7823,19.1252,18.5976,19.049,328636.41406805,0
+FRME.US,D,20160201,000000,18.9181,19.5336,18.624,19.4017,285305.7614696,0
+FRME.US,D,20160202,000000,19.008,19.3332,18.7021,19.0236,209792.61897739,0
+FRME.US,D,20160203,000000,19.1086,19.1086,18.5663,19.0158,101547.35719622,0
+FRME.US,D,20160204,000000,18.8927,19.2258,18.3964,18.6826,152503.2220743,0
+FRME.US,D,20160205,000000,18.5976,19.095,18.3739,18.4745,190319.15738916,0
+FRME.US,D,20160208,000000,18.2302,18.8458,18.0231,18.7423,112258.47753264,0
+FRME.US,D,20160209,000000,18.4833,18.9269,18.0309,18.7256,74354.519633081,0
+FRME.US,D,20160210,000000,18.7891,19.1408,18.7334,18.752,139299.83436862,0
+FRME.US,D,20160211,000000,18.3817,18.6826,18.154,18.3338,97922.054928504,0
+FRME.US,D,20160212,000000,18.7021,18.9425,18.4745,18.8331,93471.796808791,0
+FRME.US,D,20160216,000000,19.0402,19.2258,18.4999,18.9913,67196.031756064,0
+FRME.US,D,20160217,000000,19.0773,19.1663,18.7168,18.8155,111679.16610308,0
+FRME.US,D,20160218,000000,18.7823,18.8839,18.365,18.4589,79917.342282721,0
+FRME.US,D,20160219,000000,18.4139,18.6747,18.1833,18.4999,60414.198660108,0
+FRME.US,D,20160222,000000,18.5839,18.7979,18.5399,18.6553,63904.396495485,0
+FRME.US,D,20160223,000000,18.6162,18.6328,18.2302,18.2586,68783.508836025,0
+FRME.US,D,20160224,000000,18.0408,18.4833,17.6138,18.4501,98210.68712486,0
+FRME.US,D,20160225,000000,18.3964,18.6162,18.2733,18.4667,45982.588842273,0
+FRME.US,D,20160226,000000,18.5498,18.8331,18.154,18.7598,93179.070538727,0
+FRME.US,D,20160229,000000,18.6826,18.7823,18.4335,18.5215,116509.14955914,0
+FRME.US,D,20160301,000000,18.5839,19.1086,18.5839,19.049,73337.142316845,0
+FRME.US,D,20160302,000000,18.9582,19.2542,18.7881,19.1673,73387.294719757,0
+FRME.US,D,20160303,000000,19.1838,19.3559,19.1027,19.259,76248.028722655,0
+FRME.US,D,20160304,000000,19.3195,19.4545,19.2268,19.4545,255779.30189338,0
+FRME.US,D,20160307,000000,19.3596,19.6352,19.2512,19.6352,85528.270298421,0
+FRME.US,D,20160308,000000,19.4789,19.5951,19.1575,19.1673,79775.073221397,0
+FRME.US,D,20160309,000000,19.2356,19.3432,19.087,19.2268,64848.080484991,0
+FRME.US,D,20160310,000000,19.2767,19.5287,19.1252,19.4633,160865.36762122,0
+FRME.US,D,20160311,000000,19.5884,19.8403,19.5287,19.7935,105703.86552744,0
+FRME.US,D,20160314,000000,19.688,19.9313,19.4633,19.6625,113839.81350204,0
+FRME.US,D,20160315,000000,19.5014,19.6538,19.2816,19.3031,67973.905760429,0
+FRME.US,D,20160316,000000,19.3031,19.6352,19.3031,19.5717,141190.27290291,0
+FRME.US,D,20160317,000000,19.5014,19.8706,19.3342,19.7778,152301.58894422,0
+FRME.US,D,20160318,000000,19.9547,20.1647,19.8228,19.9469,194068.30538651,0
+FRME.US,D,20160321,000000,19.899,19.9771,19.5229,19.772,85952.006927115,0
+FRME.US,D,20160322,000000,19.5951,19.8482,19.4105,19.6538,49781.889242542,0
+FRME.US,D,20160323,000000,19.5189,19.5884,19.3195,19.3195,68833.661238939,0
+FRME.US,D,20160324,000000,19.1673,19.3432,19.087,19.3118,62214.567572843,0
+FRME.US,D,20160328,000000,19.3275,19.471,19.1331,19.2435,34036.081764701,0
+FRME.US,D,20160329,000000,19.1252,19.6352,19.1252,19.6128,68972.859744982,0
+FRME.US,D,20160330,000000,19.6625,19.8756,19.604,19.7065,51076.640052441,0
+FRME.US,D,20160331,000000,19.6538,20.114,19.5092,19.772,213124.17145662,0
+FRME.US,D,20160401,000000,19.604,19.899,19.3851,19.7378,84132.19116427,0
+FRME.US,D,20160404,000000,19.6625,19.8032,19.4857,19.5951,71240.976578764,0
+FRME.US,D,20160405,000000,19.3851,19.6352,19.2014,19.3753,113932.95367889,0
+FRME.US,D,20160406,000000,19.3509,19.7848,19.2639,19.6352,101056.06835136,0
+FRME.US,D,20160407,000000,19.4105,19.5189,19.0588,19.1418,109144.93447833,0
+FRME.US,D,20160408,000000,19.259,19.4418,19.0402,19.2268,68187.821111629,0
+FRME.US,D,20160411,000000,19.2943,19.6284,19.1252,19.2435,67035.339363056,0
+FRME.US,D,20160412,000000,19.2191,19.5804,18.9826,19.4105,58712.087516345,0
+FRME.US,D,20160413,000000,19.5366,20.1931,19.5366,20.1579,102927.06003554,0
+FRME.US,D,20160414,000000,20.1315,20.5711,20.0251,20.2995,139513.74971981,0
+FRME.US,D,20160415,000000,20.1999,20.283,20.0505,20.1647,55637.438162248,0
+FRME.US,D,20160418,000000,19.9967,20.4734,19.9967,20.3777,68269.702585773,0
+FRME.US,D,20160419,000000,20.3777,20.5018,20.1228,20.4824,53610.87167719,0
+FRME.US,D,20160420,000000,20.4579,20.7617,20.0563,20.6523,86364.484853114,0
+FRME.US,D,20160421,000000,20.5711,20.6523,20.4462,20.537,65835.775766851,0
+FRME.US,D,20160422,000000,20.5096,20.7705,20.5096,20.6523,36891.698175464,0
+FRME.US,D,20160425,000000,20.5458,20.6172,19.9313,20.5536,47518.890000895,0
+FRME.US,D,20160426,000000,20.5711,21.3255,20.5711,21.2991,130660.31532803,0
+FRME.US,D,20160427,000000,21.3664,21.5737,21.131,21.4055,72695.396263242,0
+FRME.US,D,20160428,000000,21.2199,21.3489,21.0069,21.0324,55721.366673244,0
+FRME.US,D,20160429,000000,20.9698,21.5189,20.9698,21.5189,211849.89101525,0
+FRME.US,D,20160502,000000,21.5189,21.6343,21.1496,21.5443,74406.719072847,0
+FRME.US,D,20160503,000000,21.3078,21.5346,21.1329,21.1409,115420.12595302,0
+FRME.US,D,20160504,000000,20.9385,21.1838,20.6112,21.0412,55959.846466688,0
+FRME.US,D,20160505,000000,21.1409,21.3333,20.9044,20.92,103463.38369118,0
+FRME.US,D,20160506,000000,20.8135,20.9298,20.6601,20.8965,31836.540665514,0
+FRME.US,D,20160509,000000,20.8203,21.1486,20.7549,20.9131,62714.04456512,0
+FRME.US,D,20160510,000000,20.9385,21.2824,20.9131,21.0929,45900.70736813,0
+FRME.US,D,20160511,000000,21.0069,21.2541,20.7969,20.8428,52330.450125266,0
+FRME.US,D,20160512,000000,20.88,20.9649,20.4824,20.8614,71386.31619537,0
+FRME.US,D,20160513,000000,20.7617,21.1017,20.6435,20.7549,69405.808039518,0
+FRME.US,D,20160516,000000,20.7353,21.1838,20.07,21.0783,85736.044539061,0
+FRME.US,D,20160517,000000,21.1409,21.1682,20.3493,20.4335,79936.78913283,0
+FRME.US,D,20160518,000000,20.3182,21.2376,19.7505,21.2287,79154.821054758,0
+FRME.US,D,20160519,000000,21.1409,21.2991,20.6943,20.8428,43578.344057727,0
+FRME.US,D,20160520,000000,20.9464,21.3255,20.3456,21.3255,90356.206717622,0
+FRME.US,D,20160523,000000,21.2121,21.3881,20.9972,21.177,55549.415577543,0
+FRME.US,D,20160524,000000,21.263,22.1852,21.263,21.9361,123315.54709733,0
+FRME.US,D,20160525,000000,21.9546,22.2292,21.7857,21.8531,279663.10438267,0
+FRME.US,D,20160526,000000,21.7758,21.7758,21.5257,21.5815,50686.679531832,0
+FRME.US,D,20160527,000000,21.558,21.8628,21.473,21.8433,86171.039870449,0
+FRME.US,D,20160531,000000,21.8267,21.8267,21.558,21.7348,109409.00223244,0
+FRME.US,D,20160601,000000,21.6136,21.9361,21.3908,21.9283,85326.637168342,0
+FRME.US,D,20160602,000000,21.7925,22.0387,21.5658,22.022,82494.561681396,0
+FRME.US,D,20160603,000000,21.8101,21.9459,21.5511,21.9126,91791.179551991,0
+FRME.US,D,20160606,000000,21.8541,22.3924,21.8541,22.1657,399315.4790305,0
+FRME.US,D,20160607,000000,22.1237,22.2419,21.9556,21.9772,74238.862050852,0
+FRME.US,D,20160608,000000,21.9029,22.0973,21.8931,21.9459,122732.14159406,0
+FRME.US,D,20160609,000000,21.8022,21.8022,21.5511,21.6918,89637.69678201,0
+FRME.US,D,20160610,000000,21.4222,21.643,21.2697,21.558,46649.922856544,0
+FRME.US,D,20160613,000000,21.4389,21.8678,21.2894,21.347,57023.28211213,0
+FRME.US,D,20160614,000000,21.261,21.4389,21.0461,21.0978,59199.2822875,0
+FRME.US,D,20160615,000000,21.1877,21.4641,21.0196,21.09,67176.584905954,0
+FRME.US,D,20160616,000000,20.8741,21.0372,20.7656,20.9171,79071.916062186,0
+FRME.US,D,20160617,000000,20.9171,21.0666,20.5721,20.6191,210448.69428897,0
+FRME.US,D,20160620,000000,20.8154,21.2513,20.749,21.1173,120161.06330594,0
+FRME.US,D,20160621,000000,21.1466,21.1965,20.9337,21.0978,34277.632113425,0
+FRME.US,D,20160622,000000,21.0743,21.6234,21.0675,21.1818,153604.52790153,0
+FRME.US,D,20160623,000000,21.4808,21.8277,21.4808,21.7427,61941.288152888,0
+FRME.US,D,20160624,000000,20.7393,21.0616,20.5654,20.5654,278704.06761677,0
+FRME.US,D,20160627,000000,20.2342,20.2908,19.855,20.0143,137428.84268443,0
+FRME.US,D,20160628,000000,20.3192,20.4667,19.9801,20.2165,179272.32300874,0
+FRME.US,D,20160629,000000,20.3787,20.6366,20.1492,20.5878,48900.639877071,0
+FRME.US,D,20160630,000000,20.5956,21.0372,20.5038,21.0285,70503.019793044,0
+FRME.US,D,20160701,000000,20.9337,21.0616,20.8838,21.0021,127737.1467011,0
+FRME.US,D,20160705,000000,20.9004,20.9004,20.3954,20.539,55608.779646297,0
+FRME.US,D,20160706,000000,20.4667,20.7393,20.1492,20.5956,68528.652747753,0
+FRME.US,D,20160707,000000,20.6366,20.8076,20.4597,20.6279,56199.349778558,0
+FRME.US,D,20160708,000000,20.8154,21.0372,20.749,20.8467,124164.04387314,0
+FRME.US,D,20160711,000000,20.7314,21.0461,20.7314,20.9248,96899.560020134,0
+FRME.US,D,20160712,000000,21.0108,21.5249,20.8076,21.3567,97618.069955744,0
+FRME.US,D,20160713,000000,21.3303,21.4895,21.2834,21.4045,76065.842442684,0
+FRME.US,D,20160714,000000,21.6714,21.7485,21.5727,21.5981,54732.647872958,0
+FRME.US,D,20160715,000000,21.7494,21.7494,21.5249,21.6918,55986.457945785,0
+FRME.US,D,20160718,000000,21.5805,21.7348,21.3871,21.472,61897.276860536,0
+FRME.US,D,20160719,000000,21.3655,21.5658,21.0812,21.3567,120205.0745983,0
+FRME.US,D,20160720,000000,21.3567,21.3724,21.2033,21.2356,51790.032395918,0
+FRME.US,D,20160721,000000,21.4045,21.643,21.3059,21.3871,86101.440617427,0
+FRME.US,D,20160722,000000,21.3724,21.8843,21.3724,21.8101,40968.372069395,0
+FRME.US,D,20160725,000000,21.8277,21.8442,21.5727,21.6136,68223.644256568,0
+FRME.US,D,20160726,000000,21.6781,22.2135,21.5249,21.6234,78018.715601013,0
+FRME.US,D,20160727,000000,21.6714,22.3065,21.6714,22.3065,111854.18775406,0
+FRME.US,D,20160728,000000,22.2985,22.3142,22.0797,22.2419,54851.376010467,0
+FRME.US,D,20160729,000000,22.2419,22.3065,21.9722,22.0973,89486.216054844,0
+FRME.US,D,20160801,000000,22.0797,22.2224,21.9722,22.0719,86298.979673799,0
+FRME.US,D,20160802,000000,22.0475,22.2693,21.9722,22.1413,89726.742885142,0
+FRME.US,D,20160803,000000,22.1881,22.4333,22.1061,22.2839,83628.620098286,0
+FRME.US,D,20160804,000000,22.2135,22.368,22.2038,22.2322,23523.524003071,0
+FRME.US,D,20160805,000000,22.3845,22.9737,22.2839,22.9571,129606.09134842,0
+FRME.US,D,20160808,000000,23.0744,23.0744,22.7031,22.9483,172969.49653652,0
+FRME.US,D,20160809,000000,23.002,23.0998,22.7099,22.9483,172002.2716232,0
+FRME.US,D,20160810,000000,22.9659,22.9659,22.6073,22.6561,46231.303819985,0
+FRME.US,D,20160811,000000,22.6718,22.8652,22.6718,22.7822,61079.485637526,0
+FRME.US,D,20160812,000000,22.6484,22.8154,22.451,22.7725,63425.389871744,0
+FRME.US,D,20160815,000000,22.8496,22.8887,22.7275,22.8574,124517.15773039,0
+FRME.US,D,20160816,000000,22.7899,22.8887,22.7031,22.8056,83933.628589472,0
+FRME.US,D,20160817,000000,22.7959,22.9404,22.7275,22.7548,43498.509620438,0
+FRME.US,D,20160818,000000,22.6952,22.8496,22.6396,22.8408,80102.599117972,0
+FRME.US,D,20160819,000000,22.8496,22.9834,22.6484,22.8887,127819.02817524,0
+FRME.US,D,20160822,000000,22.8652,22.8887,22.6561,22.8242,48793.170442257,0
+FRME.US,D,20160823,000000,22.8496,22.9404,22.7363,22.7636,89317.335514423,0
+FRME.US,D,20160824,000000,22.8154,22.9933,22.7236,22.9659,289308.74203681,0
+FRME.US,D,20160825,000000,22.9834,23.0411,22.914,22.9834,124530.46346994,0
+FRME.US,D,20160826,000000,23.048,23.0577,22.8809,22.9483,318006.15168734,0
+FRME.US,D,20160829,000000,22.9483,23.1271,22.8809,22.914,131632.65783348,0
+FRME.US,D,20160830,000000,22.9737,23.0255,22.7822,22.9404,87882.362680054,0
+FRME.US,D,20160831,000000,22.9659,23.1105,22.6885,23.0167,118251.17792155,0
+FRME.US,D,20160901,000000,23.0948,23.0948,22.4393,22.8887,118507.05752824,0
+FRME.US,D,20160902,000000,22.8975,23.0098,22.7636,22.9933,90686.803169477,0
+FRME.US,D,20160906,000000,23.0948,23.0948,22.6005,22.6786,80623.56999721,0
+FRME.US,D,20160907,000000,22.6885,23.0948,22.4832,23.0587,107744.76127047,0
+FRME.US,D,20160908,000000,23.0948,23.0948,22.9834,23.049,290479.64711707,0
+FRME.US,D,20160909,000000,23.002,23.1192,22.8496,22.8574,245583.01132562,0
+FRME.US,D,20160912,000000,22.8145,23.0167,22.6005,23.0098,90909.930186518,0
+FRME.US,D,20160913,000000,22.873,22.873,22.534,22.7451,51697.915737506,0
+FRME.US,D,20160914,000000,22.7021,22.8096,22.4734,22.4911,43769.742003538,0
+FRME.US,D,20160915,000000,22.5253,22.7275,22.4999,22.6464,66283.053319361,0
+FRME.US,D,20160916,000000,22.6278,22.7021,22.3376,22.6885,209827.41860391,0
+FRME.US,D,20160919,000000,22.7275,22.876,22.5253,22.6885,75988.055042248,0
+FRME.US,D,20160920,000000,22.7538,22.8398,22.6464,22.6786,66452.957378209,0
+FRME.US,D,20160921,000000,22.8233,22.9073,22.6278,22.789,47988.684958795,0
+FRME.US,D,20160922,000000,22.8233,22.9834,22.8233,22.9571,118491.70475184,0
+FRME.US,D,20160923,000000,22.7949,22.9737,22.789,22.8233,71135.554180804,0
+FRME.US,D,20160926,000000,22.7451,22.7451,22.2654,22.3289,99576.060706207,0
+FRME.US,D,20160927,000000,22.2731,22.5584,22.152,22.5253,92315.22098651,0
+FRME.US,D,20160928,000000,22.5908,22.7275,22.4079,22.6885,127191.61137961,0
+FRME.US,D,20160929,000000,22.7275,22.789,22.4079,22.4393,121621.62410098,0
+FRME.US,D,20160930,000000,22.448,22.8046,22.4079,22.6708,171513.02981519,0
+FRME.US,D,20161003,000000,22.5253,22.6621,22.3826,22.5096,85007.299419181,0
+FRME.US,D,20161004,000000,22.5584,22.6464,22.4568,22.5507,94355.093211116,0
+FRME.US,D,20161005,000000,22.6621,22.9404,22.1461,22.7812,181901.74184718,0
+FRME.US,D,20161006,000000,22.789,23.0264,22.5507,22.9483,93842.310479292,0
+FRME.US,D,20161007,000000,22.9737,22.9834,22.6708,22.8574,86501.636322305,0
+FRME.US,D,20161010,000000,22.83,23.2375,22.83,23.1858,56971.082672364,0
+FRME.US,D,20161011,000000,23.1613,23.3313,22.8887,23.002,100283.31193912,0
+FRME.US,D,20161012,000000,22.9317,23.3059,22.9317,23.0851,38493.504513401,0
+FRME.US,D,20161013,000000,22.9834,22.9834,22.5507,22.6541,51494.235570573,0
+FRME.US,D,20161014,000000,22.8574,23.0167,22.6885,22.8652,65262.605447844,0
+FRME.US,D,20161017,000000,22.8233,22.8809,21.9068,22.6376,39797.46698914,0
+FRME.US,D,20161018,000000,22.8046,22.8809,22.6376,22.7949,35916.285114726,0
+FRME.US,D,20161019,000000,22.8233,23.1691,22.789,23.0421,47842.321823763,0
+FRME.US,D,20161020,000000,23.002,23.2003,22.9073,23.0264,39965.324011135,0
+FRME.US,D,20161021,000000,22.83,23.0343,22.7275,23.0264,69867.414850004,0
+FRME.US,D,20161024,000000,23.0675,23.3313,23.0098,23.3234,84194.625788305,0
+FRME.US,D,20161025,000000,23.1359,23.855,23.1105,23.8296,123495.68634045,0
+FRME.US,D,20161026,000000,23.9234,24.5594,23.8471,24.3728,199994.47707767,0
+FRME.US,D,20161027,000000,24.4745,24.5036,23.9918,24.0328,136689.86238029,0
+FRME.US,D,20161028,000000,24.0416,24.2037,23.4974,23.5698,85989.877108906,0
+FRME.US,D,20161031,000000,23.6702,23.9508,23.6097,23.8638,134522.05035233,0
+FRME.US,D,20161101,000000,23.899,24.0181,23.8051,23.9155,145388.74548964,0
+FRME.US,D,20161102,000000,23.855,23.855,23.3059,23.3234,95354.04719567,0
+FRME.US,D,20161103,000000,23.4241,23.5521,23.3714,23.4838,68051.693160865,0
+FRME.US,D,20161104,000000,23.4838,23.6097,23.1691,23.2463,81920.367843962,0
+FRME.US,D,20161107,000000,23.5608,23.9674,23.2199,23.9331,78965.4701458,0
+FRME.US,D,20161108,000000,23.7807,24.0103,23.7377,23.855,86655.164086324,0
+FRME.US,D,20161109,000000,24.0259,24.534,24.0259,24.5086,386727.22589933,0
+FRME.US,D,20161110,000000,24.5779,25.5863,24.5779,25.5188,296403.77177136,0
+FRME.US,D,20161111,000000,25.4661,27.0439,24.0132,26.706,326969.1025508,0
+FRME.US,D,20161114,000000,27.0265,27.6987,26.62,27.2228,291456.08369623,0
+FRME.US,D,20161115,000000,26.9677,27.0626,26.5936,26.9677,180894.59971521,0
+FRME.US,D,20161116,000000,26.9433,27.5491,26.9169,27.4338,249041.48008977,0
+FRME.US,D,20161117,000000,27.68,28.2232,27.4338,28.0797,235233.19299385,0
+FRME.US,D,20161118,000000,28.0454,28.8241,27.8148,28.7987,185019.3789752,0
+FRME.US,D,20161121,000000,28.8241,28.8241,28.0797,28.2476,101374.38258209,0
+FRME.US,D,20161122,000000,28.3503,28.867,28.0454,28.8486,203286.11233825,0
+FRME.US,D,20161123,000000,28.959,29.0615,28.7303,28.9687,88495.450217705,0
+FRME.US,D,20161125,000000,28.9687,28.9774,28.6541,28.9316,40623.446359565,0
+FRME.US,D,20161128,000000,28.8153,29.0771,28.4939,28.5525,100153.32509892,0
+FRME.US,D,20161129,000000,28.7137,29.2042,28.7137,29.1748,126798.58030372,0
+FRME.US,D,20161130,000000,29.3761,29.5618,29.1299,29.2286,145154.3597699,0
+FRME.US,D,20161201,000000,29.2647,29.9907,29.2647,29.8714,186759.36030076,0
+FRME.US,D,20161202,000000,29.6067,29.6399,29.257,29.5793,123017.70323514,0
+FRME.US,D,20161205,000000,29.7924,30.3375,29.7924,30.228,147312.96013201,0
+FRME.US,D,20161206,000000,30.228,30.6638,30.15,30.5671,130135.25037508,0
+FRME.US,D,20161207,000000,30.4001,30.9336,30.1353,30.8749,116004.55497472,0
+FRME.US,D,20161208,000000,31.0547,31.6331,30.7117,31.5217,276707.18316609,0
+FRME.US,D,20161209,000000,31.6077,32.0678,31.3096,32.0493,184831.05158467,0
+FRME.US,D,20161212,000000,32.0581,32.0678,30.9383,31.0293,158639.21504294,0
+FRME.US,D,20161213,000000,31.1728,31.4474,30.7117,31.1962,248839.84695969,0
+FRME.US,D,20161214,000000,30.9951,31.1474,30.1353,30.8231,197369.15231294,0
+FRME.US,D,20161215,000000,30.8651,31.5637,30.7908,31.2511,243328.20023139,0
+FRME.US,D,20161216,000000,31.1572,31.2511,30.5847,30.6306,364129.98607251,0
+FRME.US,D,20161219,000000,30.612,31.0624,30.2721,31.0293,195269.91601957,0
+FRME.US,D,20161220,000000,31.0791,31.5041,30.8279,31.3507,188160.55702704,0
+FRME.US,D,20161221,000000,31.4024,31.4963,31.1309,31.3682,141797.21933,0
+FRME.US,D,20161222,000000,31.334,31.9564,30.9423,31.6077,268589.65852317,0
+FRME.US,D,20161223,000000,31.6653,31.8704,31.4552,31.8529,141283.41307975,0
+FRME.US,D,20161227,000000,31.9975,32.2808,31.6262,32.2642,68499.994231803,0
+FRME.US,D,20161228,000000,32.312,32.3209,31.9975,32.1851,66838.823825112,0
+FRME.US,D,20161229,000000,32.2113,32.3707,31.7698,32.0239,81810.851372295,0
+FRME.US,D,20161230,000000,32.0327,32.144,31.802,32.0581,137258.93862559,0
+FRME.US,D,20170103,000000,32.4078,32.6638,31.7923,32.1029,174932.60487912,0
+FRME.US,D,20170104,000000,32.2642,32.5671,31.9848,32.2896,172863.05062014,0
+FRME.US,D,20170105,000000,32.229,32.3561,31.4474,31.6916,160433.44284512,0
+FRME.US,D,20170106,000000,31.5304,31.8274,31.4396,31.464,152206.40173052,0
+FRME.US,D,20170109,000000,31.3839,31.3839,30.8172,31.0704,298075.17736232,0
+FRME.US,D,20170110,000000,31.2324,31.7767,31.0547,31.5128,288338.44656821,0
+FRME.US,D,20170111,000000,31.4024,31.5588,31.0948,31.3507,205480.5358453,0
+FRME.US,D,20170112,000000,31.0791,31.4875,31.045,31.3682,389950.28542532,0
+FRME.US,D,20170113,000000,31.5568,31.7855,31.1728,31.3771,189575.05949288,0
+FRME.US,D,20170117,000000,31.3419,31.3419,30.4411,30.5085,199161.33307825,0
+FRME.US,D,20170118,000000,30.5085,30.7547,30.2534,30.661,218786.27539366,0
+FRME.US,D,20170119,000000,30.6541,30.7215,30.1196,30.2369,111737.50665341,0
+FRME.US,D,20170120,000000,30.2877,30.6727,30.2877,30.4743,175173.13170942,0
+FRME.US,D,20170123,000000,30.4001,30.5944,30.1754,30.4743,90030.727857901,0
+FRME.US,D,20170124,000000,30.5759,31.1123,30.0239,31.045,212981.90239529,0
+FRME.US,D,20170125,000000,31.3419,32.0581,31.3419,31.9154,174362.50511539,0
+FRME.US,D,20170126,000000,31.8793,32.5192,31.5939,32.4675,178058.43015456,0
+FRME.US,D,20170127,000000,32.8758,33.4132,31.9935,32.9608,189635.44708006,0
+FRME.US,D,20170130,000000,32.8348,32.8348,31.9955,32.5104,219989.93306357,0
+FRME.US,D,20170131,000000,32.3912,32.8417,32.229,32.6374,166122.15826126,0
+FRME.US,D,20170201,000000,32.9608,33.2793,32.5016,32.61,182744.09751244,0
+FRME.US,D,20170202,000000,32.8417,32.9071,32.2378,32.8504,250342.37201023,0
+FRME.US,D,20170203,000000,33.2882,34.1264,33.2139,34.1107,232162.63771346,0
+FRME.US,D,20170206,000000,33.9457,34.3559,33.7365,34.2572,257417.95489468,0
+FRME.US,D,20170207,000000,34.3472,34.4157,34.0013,34.2729,235849.35108679,0
+FRME.US,D,20170208,000000,34.0834,34.3043,33.1768,33.4806,263246.89233528,0
+FRME.US,D,20170209,000000,33.6241,33.973,33.4366,33.7522,198529.82220892,0
+FRME.US,D,20170210,000000,33.761,34.1107,33.6917,34.0521,186408.29348036,0
+FRME.US,D,20170213,000000,34.102,34.869,34.0834,34.7243,210995.25312888,0
+FRME.US,D,20170214,000000,34.7058,35.2598,34.5524,35.1747,142664.1394375,0
+FRME.US,D,20170215,000000,35.1572,35.7687,35.0809,35.6954,190265.93443096,0
+FRME.US,D,20170216,000000,35.6007,35.9055,35.3194,35.8489,241150.15301916,0
+FRME.US,D,20170217,000000,35.4121,35.7961,34.9011,34.9881,424993.50932198,0
+FRME.US,D,20170221,000000,35.3468,35.5412,34.9794,35.1572,371608.83521711,0
+FRME.US,D,20170222,000000,35.0545,35.6193,34.5524,35.293,331193.16309819,0
+FRME.US,D,20170223,000000,35.5158,35.6007,34.8738,35.5646,193132.80954442,0
+FRME.US,D,20170224,000000,35.1474,35.6281,35.1327,35.5079,147710.08528161,0
+FRME.US,D,20170227,000000,35.4552,35.4552,34.9011,34.9881,125460.8417199,0
+FRME.US,D,20170228,000000,34.9881,35.0458,34.1176,34.1605,282047.90231711,0
+FRME.US,D,20170301,000000,34.3766,34.9832,34.3307,34.7605,399560.0999345,0
+FRME.US,D,20170302,000000,34.8631,34.8631,33.803,33.8362,210582.77520288,0
+FRME.US,D,20170303,000000,34.059,34.4254,33.502,34.2729,139271.17585267,0
+FRME.US,D,20170306,000000,34.1441,34.3863,33.8166,34.23,117121.21357836,0
+FRME.US,D,20170307,000000,34.1879,34.5729,33.931,34.4107,209129.37903683,0
+FRME.US,D,20170308,000000,34.4947,34.78,34.018,34.018,166762.88079643,0
+FRME.US,D,20170309,000000,34.0678,34.5455,33.675,34.3218,244001.67535622,0
+FRME.US,D,20170310,000000,34.6071,34.6071,33.8548,34.0746,203889.98821006,0
+FRME.US,D,20170313,000000,33.9906,34.6071,33.9105,34.1176,159494.87644775,0
+FRME.US,D,20170314,000000,33.8636,34.1782,33.6321,34.0678,112951.39950759,0
+FRME.US,D,20170315,000000,34.1264,34.3766,33.7942,34.018,163018.85039121,0
+FRME.US,D,20170316,000000,34.1528,34.7663,34.1528,34.5035,144197.37004084,0
+FRME.US,D,20170317,000000,34.3569,34.7028,34.0091,34.5035,296612.56953043,0
+FRME.US,D,20170320,000000,34.4518,34.5114,33.973,34.0091,143167.71050349,0
+FRME.US,D,20170321,000000,34.3307,34.4341,32.4176,32.4351,268284.65003198,0
+FRME.US,D,20170322,000000,32.1772,32.6921,31.6321,32.0414,220155.74304871,0
+FRME.US,D,20170323,000000,31.9985,32.7811,31.8274,32.4704,150181.88228232,0
+FRME.US,D,20170324,000000,32.5036,32.9237,32.3307,32.5475,122414.85088175,0
+FRME.US,D,20170327,000000,31.8627,32.485,31.3907,32.401,114358.73734443,0
+FRME.US,D,20170328,000000,32.3063,33.1699,32.0688,33.041,148504.33558081,0
+FRME.US,D,20170329,000000,32.7947,33.2197,32.3834,32.7498,148019.1878465,0
+FRME.US,D,20170330,000000,32.743,33.9447,32.743,33.8723,130126.03870923,0
+FRME.US,D,20170331,000000,33.803,34.0521,33.4689,33.6037,290596.32821772,0
+FRME.US,D,20170403,000000,33.6223,33.6506,32.8006,33.2394,137597.72322485,0
+FRME.US,D,20170404,000000,33.0771,33.4874,33.0771,33.3936,161571.59533572,0
+FRME.US,D,20170405,000000,33.6838,33.9632,32.8104,32.8191,179444.27410445,0
+FRME.US,D,20170406,000000,32.9061,33.0946,32.57,33.0673,175272.41299682,0
+FRME.US,D,20170407,000000,32.8534,33.1123,32.6921,32.9061,177845.53832179,0
+FRME.US,D,20170410,000000,32.8895,33.2491,32.4097,32.6042,101688.60273911,0
+FRME.US,D,20170411,000000,32.5133,33.1778,32.5036,33.1611,90388.959307279,0
+FRME.US,D,20170412,000000,33.0575,33.1943,32.4605,32.57,82280.646330195,0
+FRME.US,D,20170413,000000,32.401,32.5622,31.7005,31.7092,114984.10710321,0
+FRME.US,D,20170417,000000,31.7855,32.57,31.6496,32.5475,88057.384331036,0
+FRME.US,D,20170418,000000,32.3218,32.7244,32.1772,32.7176,168784.32968936,0
+FRME.US,D,20170419,000000,32.9305,33.3535,32.9305,33.0673,167051.51299279,0
+FRME.US,D,20170420,000000,33.3301,34.1107,33.3301,34.0932,162362.77507963,0
+FRME.US,D,20170421,000000,34.1107,34.5905,33.9486,34.402,225033.83187083,0
+FRME.US,D,20170424,000000,34.7028,35.6339,34.6238,35.4073,249483.64005014,0
+FRME.US,D,20170425,000000,35.7658,36.143,35.3867,35.7258,233046.95763422,0
+FRME.US,D,20170426,000000,35.7258,36.6325,35.6926,36.0092,258850.88069219,0
+FRME.US,D,20170427,000000,36.0169,37.0507,35.6476,35.8304,137206.73918582,0
+FRME.US,D,20170428,000000,36.2211,36.8483,35.3144,35.3692,222870.11391658,0
+FRME.US,D,20170501,000000,35.5295,36.9236,35.3047,36.0941,182702.13325694,0
+FRME.US,D,20170502,000000,36.102,36.3071,35.3927,35.5206,216143.55081567,0
+FRME.US,D,20170503,000000,35.378,35.5783,35.2314,35.3331,216124.10396556,0
+FRME.US,D,20170504,000000,35.6827,35.8938,35.119,35.8304,278996.79388683,0
+FRME.US,D,20170505,000000,35.9729,35.9729,35.1884,35.5539,119852.98425948,0
+FRME.US,D,20170508,000000,35.6066,35.9398,35.4971,35.7434,193176.82083677,0
+FRME.US,D,20170509,000000,35.759,36.1176,35.3603,35.6564,194988.4484522,0
+FRME.US,D,20170510,000000,35.5295,35.8938,35.2177,35.5295,269641.83546591,0
+FRME.US,D,20170511,000000,35.3692,35.8704,34.6158,34.9295,102161.4682523,0
+FRME.US,D,20170512,000000,34.6989,34.8884,34.1879,34.7077,123758.73057614,0
+FRME.US,D,20170515,000000,34.7526,35.3927,34.2817,34.9735,150388.63300454,0
+FRME.US,D,20170516,000000,34.9735,35.0771,34.6158,34.9921,69365.890820873,0
+FRME.US,D,20170517,000000,34.23,34.5807,33.5558,33.7512,254338.18794844,0
+FRME.US,D,20170518,000000,33.6672,34.4254,33.5695,34.1967,268186.392263,0
+FRME.US,D,20170519,000000,34.2066,34.5807,33.8636,33.9222,139622.24267306,0
+FRME.US,D,20170522,000000,34.018,34.4439,33.7062,34.394,144736.76425176,0
+FRME.US,D,20170523,000000,34.402,34.8113,33.9379,34.6638,132064.58260959,0
+FRME.US,D,20170524,000000,34.6989,35.0926,34.402,34.9832,212571.47150615,0
+FRME.US,D,20170525,000000,35.0771,35.1649,34.6823,34.8631,144331.45095475,0
+FRME.US,D,20170526,000000,34.8025,35.1513,34.5543,34.821,126581.59439724,0
+FRME.US,D,20170530,000000,34.7263,34.8377,34.018,34.2202,147333.43050055,0
+FRME.US,D,20170531,000000,34.3677,34.3677,33.4933,34.0736,305992.0923936,0
+FRME.US,D,20170601,000000,34.2114,34.2817,33.5441,34.23,270422.78002555,0
+FRME.US,D,20170602,000000,33.9115,35.1836,33.9115,34.5134,277607.87938167,0
+FRME.US,D,20170605,000000,34.529,34.907,34.1879,34.2114,185488.15041468,0
+FRME.US,D,20170606,000000,33.8705,34.2817,33.7718,33.9623,183369.46727121,0
+FRME.US,D,20170607,000000,34.0257,34.4264,34.0257,34.2662,277517.80976011,0
+FRME.US,D,20170608,000000,34.2475,35.9818,34.2475,35.4669,186757.3132639,0
+FRME.US,D,20170609,000000,35.7414,36.6608,35.4298,36.5738,274036.82359057,0
+FRME.US,D,20170612,000000,36.2924,37.331,35.6954,36.2397,225736.98903003,0
+FRME.US,D,20170613,000000,36.4566,36.7262,36.2153,36.5201,204888.94219461,0
+FRME.US,D,20170614,000000,36.1957,36.6266,36.0863,36.5992,258776.16384704,0
+FRME.US,D,20170615,000000,36.2827,36.8992,35.9124,36.0413,152235.06024647,0
+FRME.US,D,20170616,000000,35.4131,35.9026,34.9774,34.9959,393053.59329536,0
+FRME.US,D,20170619,000000,34.4449,35.5666,34.4449,34.8748,240991.50766301,0
+FRME.US,D,20170620,000000,34.6511,34.7624,34.2572,34.5211,198115.29724607,0
+FRME.US,D,20170621,000000,34.6335,34.6335,33.8158,33.888,226008.22141314,0
+FRME.US,D,20170622,000000,33.8158,33.8343,33.3009,33.4649,149690.59343745,0
+FRME.US,D,20170623,000000,33.4474,33.6477,32.9862,33.5529,310624.53679328,0
+FRME.US,D,20170626,000000,33.593,34.0414,33.2891,33.8245,229336.70333708,0
+FRME.US,D,20170627,000000,33.9808,34.4264,33.6887,34.2896,255552.08080262,0
+FRME.US,D,20170628,000000,34.4194,35.0878,34.3053,34.8142,347637.01014311,0
+FRME.US,D,20170629,000000,35.3017,35.5177,34.3492,34.8914,185288.56432145,0
+FRME.US,D,20170630,000000,34.9774,34.9774,33.9994,34.4615,199691.51562334,0
+FRME.US,D,20170703,000000,34.5134,35.3106,34.4615,35.1464,118612.4799262,0
+FRME.US,D,20170705,000000,35.1562,35.4572,34.5211,35.2743,217943.9197284,0
+FRME.US,D,20170706,000000,35.2656,35.3653,34.6745,34.7693,297800.87442394,0
+FRME.US,D,20170707,000000,33.9994,35.0976,33.9369,35.0214,363006.16283988,0
+FRME.US,D,20170710,000000,34.9774,34.9774,34.3228,34.3414,221509.85792737,0
+FRME.US,D,20170711,000000,34.4107,34.6168,33.9574,34.5739,186447.18718059,0
+FRME.US,D,20170712,000000,34.529,34.8748,34.2662,34.7469,104280.15139576,0
+FRME.US,D,20170713,000000,34.7546,34.7546,34.1704,34.6579,114607.45232215,0
+FRME.US,D,20170714,000000,34.3315,34.6335,34.0825,34.3873,149854.35638574,0
+FRME.US,D,20170717,000000,34.2973,34.6248,33.929,34.5651,123370.81709237,0
+FRME.US,D,20170718,000000,34.2817,34.6248,33.0976,34.3677,213089.3718301,0
+FRME.US,D,20170719,000000,34.5211,34.9237,34.1098,34.5044,108999.59486172,0
+FRME.US,D,20170720,000000,34.4957,34.6168,34.1342,34.4449,106950.51097127,0
+FRME.US,D,20170721,000000,34.7282,34.9637,33.8431,33.972,155879.8093643,0
+FRME.US,D,20170724,000000,33.9808,34.2066,33.7845,34.0336,139809.54654516,0
+FRME.US,D,20170725,000000,34.4107,34.8474,34.3414,34.5211,189702.99929623,0
+FRME.US,D,20170726,000000,34.6648,34.6648,34.2662,34.5827,275838.21602174,0
+FRME.US,D,20170727,000000,34.737,35.3017,34.3414,34.4615,193074.46899409,0
+FRME.US,D,20170728,000000,34.2817,34.6335,33.4933,33.8343,164749.62005092,0
+FRME.US,D,20170731,000000,34.2066,34.8494,34.0511,34.7205,188052.0640738,0
+FRME.US,D,20170801,000000,34.9237,34.9237,34.5563,34.7205,134797.37680914,0
+FRME.US,D,20170802,000000,34.7282,35.123,34.3873,34.7282,155880.83288273,0
+FRME.US,D,20170803,000000,34.7106,34.9872,32.3491,34.3873,115101.81172229,0
+FRME.US,D,20170804,000000,34.6511,34.907,34.0825,34.5134,105157.30668753,0
+FRME.US,D,20170807,000000,34.5044,34.5044,33.9417,34.0668,126336.97349324,0
+FRME.US,D,20170808,000000,33.9203,35.203,33.9203,34.6648,214815.02389768,0
+FRME.US,D,20170809,000000,34.315,34.3414,33.9369,34.1704,293207.32372448,0
+FRME.US,D,20170810,000000,33.9808,34.2066,33.6652,33.7415,581169.11551163,0
+FRME.US,D,20170811,000000,33.9437,33.9437,33.1073,33.3986,266658.2792518,0
+FRME.US,D,20170814,000000,33.6388,34.3776,33.3986,34.2114,176967.35951159,0
+FRME.US,D,20170815,000000,34.4528,34.6248,33.5841,33.6017,264056.49541088,0
+FRME.US,D,20170816,000000,33.8519,33.9525,33.4836,33.7415,615853.08444049,0
+FRME.US,D,20170817,000000,33.6652,33.7229,32.9403,32.9765,239517.64112843,0
+FRME.US,D,20170818,000000,32.7029,33.0809,32.4186,32.9403,153496.03494829,0
+FRME.US,D,20170821,000000,32.9403,33.593,32.444,32.9002,88431.992075244,0
+FRME.US,D,20170822,000000,33.1728,33.423,32.9588,33.1846,113485.67612638,0
+FRME.US,D,20170823,000000,32.9178,33.7756,32.8827,33.5441,233274.17872497,0
+FRME.US,D,20170824,000000,33.7062,34.101,33.5441,34.101,251343.37303163,0
+FRME.US,D,20170825,000000,34.2817,34.3228,33.7669,34.1879,152982.22869803,0
+FRME.US,D,20170828,000000,34.3414,34.3414,33.5686,33.8011,287524.74941891,0
+FRME.US,D,20170829,000000,33.4308,33.9115,33.2891,33.5841,153162.36794115,0
+FRME.US,D,20170830,000000,33.6887,34.061,33.5529,33.7678,166701.46969082,0
+FRME.US,D,20170831,000000,33.8987,34.0267,33.7238,33.8723,224107.54769457,0
+FRME.US,D,20170901,000000,33.931,34.3003,33.6818,34.0698,147237.21976842,0
+FRME.US,D,20170905,000000,33.9124,33.9124,32.8445,32.8445,306894.83564603,0
+FRME.US,D,20170906,000000,33.0956,33.2227,32.8524,32.9296,435083.35397334,0
+FRME.US,D,20170907,000000,32.9237,33.1133,31.9887,32.2779,593731.78068213,0
+FRME.US,D,20170908,000000,32.234,32.7751,32.1363,32.4215,414031.62697099,0
+FRME.US,D,20170911,000000,32.7067,32.9999,32.5358,32.8611,868101.24776141,0
+FRME.US,D,20170912,000000,32.9569,33.9036,32.9569,33.6721,438744.479386,0
+FRME.US,D,20170913,000000,33.6818,34.0765,33.4385,33.844,537090.2709432,0
+FRME.US,D,20170914,000000,34.0101,34.2143,33.1963,33.2872,534820.10707256,0
+FRME.US,D,20170915,000000,33.3525,33.6604,32.8582,33.423,1003303.9378676,0
+FRME.US,D,20170918,000000,33.4923,34.3921,33.4542,34.3257,619802.8420495,0
+FRME.US,D,20170919,000000,34.2084,34.9393,34.2084,34.5171,566693.49440144,0
+FRME.US,D,20170920,000000,34.5602,35.4669,34.3716,35.1923,329414.28807242,0
+FRME.US,D,20170921,000000,35.1826,35.4131,35.0262,35.0771,328213.70095778,0
+FRME.US,D,20170922,000000,35.0506,35.2519,34.8973,35.0331,244828.67824508,0
+FRME.US,D,20170925,000000,35.0428,35.4756,34.9041,35.3379,195821.59245161,0
+FRME.US,D,20170926,000000,35.4298,35.9319,35.202,35.8304,400412.69078403,0
+FRME.US,D,20170927,000000,36.1371,37.0086,35.5616,36.7604,285117.43407907,0
+FRME.US,D,20170928,000000,36.7946,37.036,36.3472,36.8796,192057.09167786,0
+FRME.US,D,20170929,000000,36.8875,37.371,36.6814,37.0271,252201.0814733,0
+FRME.US,D,20171002,000000,37.0634,37.7267,36.7526,37.7267,286980.23761585,0
+FRME.US,D,20171003,000000,37.6299,37.7346,37.0448,37.7346,340402.7819025,0
+FRME.US,D,20171004,000000,37.7854,37.8567,37.4336,37.5626,271644.86102715,0
+FRME.US,D,20171005,000000,37.7766,37.9329,37.5626,37.8479,258834.50439736,0
+FRME.US,D,20171006,000000,37.8479,38.183,37.759,38.1742,365831.07369784,0
+FRME.US,D,20171009,000000,38.1234,38.2621,37.6299,37.7766,247283.07543253,0
+FRME.US,D,20171010,000000,37.7082,38.1136,37.5011,38.1136,307973.62406787,0
+FRME.US,D,20171011,000000,38.0638,38.1136,37.6994,37.839,228389.94879229,0
+FRME.US,D,20171012,000000,37.8479,37.8479,37.3554,37.5088,267486.30565907,0
+FRME.US,D,20171013,000000,37.5714,37.5714,36.9686,37.1835,239685.49815043,0
+FRME.US,D,20171016,000000,37.2685,37.6828,37.1669,37.3389,286941.34391563,0
+FRME.US,D,20171017,000000,37.5088,37.5088,36.7761,36.8035,170067.82179656,0
+FRME.US,D,20171018,000000,36.8972,37.1464,36.7175,36.9431,236702.96545474,0
+FRME.US,D,20171019,000000,36.7673,37.2596,36.7078,37.0721,191069.396396,0
+FRME.US,D,20171020,000000,37.5958,37.6222,37.2255,37.4522,170436.28843021,0
+FRME.US,D,20171023,000000,37.588,37.6828,37.2099,37.2949,127363.56247531,0
+FRME.US,D,20171024,000000,37.4522,37.8039,37.3144,37.5791,178400.28530911,0
+FRME.US,D,20171025,000000,37.7346,37.7346,37.0184,37.4141,114675.00453831,0
+FRME.US,D,20171026,000000,37.545,38.098,36.951,37.8567,364639.69824906,0
+FRME.US,D,20171027,000000,37.888,38.0012,36.8709,37.8723,317883.32947612,0
+FRME.US,D,20171030,000000,37.839,37.839,36.186,36.8122,250433.46515021,0
+FRME.US,D,20171031,000000,36.7849,37.3554,36.6734,37.0887,161447.74960607,0
+FRME.US,D,20171101,000000,37.3554,37.5918,36.485,36.7526,132120.87612306,0
+FRME.US,D,20171102,000000,36.6998,37.3964,36.438,37.3232,130391.12998177,0
+FRME.US,D,20171103,000000,37.2949,37.2949,36.8796,37.1219,130141.39148564,0
+FRME.US,D,20171106,000000,36.7849,37.2773,34.1732,37.0809,166897.98522877,0
+FRME.US,D,20171107,000000,37.0965,37.2011,35.7981,35.9095,166420.00212345,0
+FRME.US,D,20171108,000000,35.7082,35.8381,35.202,35.4131,149184.97533462,0
+FRME.US,D,20171109,000000,35.122,35.5352,34.4478,34.8973,135427.86416005,0
+FRME.US,D,20171110,000000,34.9295,35.2626,34.6618,34.7742,97581.22329238,0
+FRME.US,D,20171113,000000,34.5514,35.122,32.4304,35.0771,157129.52536342,0
+FRME.US,D,20171114,000000,34.8445,35.2588,34.8445,35.1308,123214.21877308,0
+FRME.US,D,20171115,000000,34.7927,35.374,34.5064,35.2265,146191.18393624,0
+FRME.US,D,20171116,000000,35.4298,35.4298,34.913,34.9481,172368.69121999,0
+FRME.US,D,20171117,000000,34.783,35.0692,34.2515,34.994,223751.36328205,0
+FRME.US,D,20171120,000000,35.1308,35.674,34.3716,35.6653,228298.8556523,0
+FRME.US,D,20171121,000000,35.8557,35.9144,35.2734,35.8304,309927.52074464,0
+FRME.US,D,20171122,000000,35.8714,36.1049,35.4854,35.6554,139955.90968019,0
+FRME.US,D,20171124,000000,35.7854,35.8645,35.1376,35.2354,116282.95198681,0
+FRME.US,D,20171127,000000,35.209,35.7658,34.3619,35.4044,169376.94685847,0
+FRME.US,D,20171128,000000,35.6047,36.863,33.844,36.7849,259548.92025927,0
+FRME.US,D,20171129,000000,36.6647,38.2807,36.2094,37.6671,270009.27858113,0
+FRME.US,D,20171130,000000,37.8889,38.6012,37.1991,37.9338,511323.19454859,0
+FRME.US,D,20171201,000000,38.0823,38.3941,36.6452,38.0569,398779.15537486,0
+FRME.US,D,20171204,000000,38.7125,39.3359,38.0823,38.2465,236848.30507134,0
+FRME.US,D,20171205,000000,38.5416,38.5416,37.3125,37.3125,270653.07167159,0
+FRME.US,D,20171206,000000,37.1991,37.7521,36.9304,36.9705,141709.19674529,0
+FRME.US,D,20171207,000000,36.9568,37.6525,36.9304,37.0701,307158.90340015,0
+FRME.US,D,20171208,000000,37.4131,37.4131,36.7389,36.8757,165961.46586825,0
+FRME.US,D,20171211,000000,36.8933,37.0937,36.48,36.6188,180565.02678179,0
+FRME.US,D,20171212,000000,36.7575,37.0243,36.4175,36.8366,281461.42625855,0
+FRME.US,D,20171213,000000,36.6001,37.078,36.1586,36.8093,570386.34888532,0
+FRME.US,D,20171214,000000,36.949,37.0604,35.9818,36.2797,449789.26672956,0
+FRME.US,D,20171215,000000,36.4556,37.5265,35.3643,37.1728,937745.53559437,0
+FRME.US,D,20171218,000000,37.4512,38.2465,37.4512,37.6045,359131.12207603,0
+FRME.US,D,20171219,000000,37.8733,37.8733,37.2402,37.459,451381.86140165,0
+FRME.US,D,20171220,000000,37.8049,37.8049,36.8757,37.1903,215577.54512565,0
+FRME.US,D,20171221,000000,37.4229,37.8303,37.2313,37.5537,248966.76324462,0
+FRME.US,D,20171222,000000,37.6671,37.8488,37.2245,37.6299,206185.74004137,0
+FRME.US,D,20171226,000000,37.4931,37.7179,37.2489,37.4512,192284.3127686,0
+FRME.US,D,20171227,000000,37.3291,37.84,37.2402,37.3027,228879.1906003,0
+FRME.US,D,20171228,000000,37.459,37.459,36.9617,37.1112,196650.64237733,0
+FRME.US,D,20171229,000000,37.1991,37.2158,36.4175,36.4272,248373.12255707,0
+FRME.US,D,20180102,000000,36.7214,37.0516,36.1498,36.2895,295382.30038142,0
+FRME.US,D,20180103,000000,36.2974,36.6188,36.0677,36.3149,302089.41663223,0
+FRME.US,D,20180104,000000,36.7292,37.12,36.4723,36.5573,215211.12552885,0
+FRME.US,D,20180105,000000,36.7731,36.9666,36.3238,36.5211,155132.64091273,0
+FRME.US,D,20180108,000000,36.5211,36.7575,36.1147,36.3892,258211.18167545,0
+FRME.US,D,20180109,000000,36.4459,37.1629,36.3892,36.8503,390100.74263405,0
+FRME.US,D,20180110,000000,36.9031,37.7082,36.6001,37.2578,343584.90069142,0
+FRME.US,D,20180111,000000,37.4053,38.0286,37.4053,38.0101,219513.99699511,0
+FRME.US,D,20180112,000000,38.1088,38.8005,38.0189,38.2827,308557.02957115,0
+FRME.US,D,20180116,000000,38.5219,38.9119,38.2211,38.313,255951.25298907,0
+FRME.US,D,20180117,000000,38.3501,38.481,37.7824,38.4195,182839.28472612,0
+FRME.US,D,20180118,000000,38.3941,38.481,37.8049,37.8137,152577.93891945,0
+FRME.US,D,20180119,000000,37.7775,38.3041,37.2489,38.3041,159499.99403988,0
+FRME.US,D,20180122,000000,38.3218,38.3218,37.7951,38.0912,107531.8694377,0
+FRME.US,D,20180123,000000,37.8488,38.1673,37.5078,37.9085,122675.84808058,0
+FRME.US,D,20180124,000000,38.0189,38.3716,37.6769,37.8303,166517.236374,0
+FRME.US,D,20180125,000000,38.3667,38.3667,36.1772,37.5714,152429.52874757,0
+FRME.US,D,20180126,000000,38.8357,38.8357,37.6398,38.0472,230802.38172425,0
+FRME.US,D,20180129,000000,38.0472,38.1927,37.5714,37.5714,118556.18641273,0
+FRME.US,D,20180130,000000,37.4131,37.6671,37.2089,37.4326,134001.07947309,0
+FRME.US,D,20180131,000000,37.5176,37.7864,37.3125,37.378,197618.89080908,0
+FRME.US,D,20180201,000000,37.378,38.0101,37.2402,38.0022,181462.65244208,0
+FRME.US,D,20180202,000000,37.8225,38.1088,37.37,37.4326,168589.86118826,0
+FRME.US,D,20180205,000000,37.0243,37.588,35.8889,35.9163,221416.71775053,0
+FRME.US,D,20180206,000000,35.0672,36.5837,34.7487,36.0903,246394.66143808,0
+FRME.US,D,20180207,000000,35.8811,36.399,35.8811,36.184,141464.57584129,0
+FRME.US,D,20180208,000000,36.3804,36.3804,35.3545,35.3545,142420.54205192,0
+FRME.US,D,20180209,000000,35.8655,36.1498,35.0243,35.9593,190756.1997574,0
+FRME.US,D,20180212,000000,36.0824,36.27,35.3281,35.9251,150134.80043469,0
+FRME.US,D,20180213,000000,35.7443,35.9769,35.5011,35.8313,104868.67449117,0
+FRME.US,D,20180214,000000,35.6994,36.7214,35.6994,36.6861,139222.04696818,0
+FRME.US,D,20180215,000000,37.0516,37.0516,36.5573,36.7908,96331.507293261,0
+FRME.US,D,20180216,000000,36.6001,37.2402,36.6001,36.9129,108916.68986915,0
+FRME.US,D,20180220,000000,36.7389,37.1492,36.3335,36.4459,159374.10127338,0
+FRME.US,D,20180221,000000,36.4643,37.5001,35.5177,36.9304,139773.72340023,0
+FRME.US,D,20180222,000000,37.1816,37.1816,36.3667,36.4078,133523.09636778,0
+FRME.US,D,20180223,000000,36.6354,36.8933,36.1147,36.8503,122713.71826237,0
+FRME.US,D,20180226,000000,36.9403,37.1278,36.4761,37.078,151583.07900861,0
+FRME.US,D,20180227,000000,37.1903,37.588,36.566,36.5747,152518.5748507,0
+FRME.US,D,20180228,000000,36.8005,36.8503,35.7767,35.7941,215867.20084044,0
+FRME.US,D,20180301,000000,35.8978,36.353,35.4923,36.0042,138370.47963709,0
+FRME.US,D,20180302,000000,35.7767,36.7771,35.4278,36.6481,138633.52387278,0
+FRME.US,D,20180305,000000,36.4399,37.1248,35.673,36.8992,106772.41876502,0
+FRME.US,D,20180306,000000,37.0663,37.5791,36.5426,37.4659,174811.82970476,0
+FRME.US,D,20180307,000000,37.1698,37.971,37.1698,37.84,124328.83033986,0
+FRME.US,D,20180308,000000,37.8898,37.8898,37.246,37.4991,83052.379223999,0
+FRME.US,D,20180309,000000,37.8049,38.6305,37.3574,38.4478,175698.19666237,0
+FRME.US,D,20180312,000000,38.6305,38.6813,38.0198,38.4918,180878.22342038,0
+FRME.US,D,20180313,000000,38.7076,38.7076,38.0482,38.1419,133738.0352374,0
+FRME.US,D,20180314,000000,38.352,38.352,37.6563,37.8577,183101.30544338,0
+FRME.US,D,20180315,000000,37.8733,38.1352,37.5616,38.1019,125012.54064896,0
+FRME.US,D,20180316,000000,38.0394,38.6226,38.0394,38.2924,362382.84011797,0
+FRME.US,D,20180319,000000,38.2758,38.3696,37.5871,38.1947,140894.47607757,0
+FRME.US,D,20180320,000000,38.3608,38.5112,37.7864,37.9348,93107.424248851,0
+FRME.US,D,20180321,000000,38.0394,38.1596,37.5255,37.8997,132482.17812772,0
+FRME.US,D,20180322,000000,37.5616,37.7864,36.6998,36.7771,132186.38130238,0
+FRME.US,D,20180323,000000,36.8045,37.1034,35.2559,35.2559,207457.97344587,0
+FRME.US,D,20180326,000000,35.8655,36.5241,35.7941,36.4997,158484.6637605,0
+FRME.US,D,20180327,000000,36.5328,36.6129,35.7668,35.9173,161141.71759646,0
+FRME.US,D,20180328,000000,35.9955,36.8396,35.4971,36.4752,234363.20233108,0
+FRME.US,D,20180329,000000,36.5777,36.7956,36.2719,36.2719,346757.80781449,0
+FRME.US,D,20180402,000000,36.3003,36.6393,35.3847,35.8811,206339.26780538,0
+FRME.US,D,20180403,000000,35.9955,36.57,35.803,36.4489,175969.42904546,0
+FRME.US,D,20180404,000000,35.9436,36.864,35.9436,36.7439,96407.247656845,0
+FRME.US,D,20180405,000000,37.039,37.1884,36.5426,37.0907,162782.41763462,0
+FRME.US,D,20180406,000000,36.7771,37.1698,35.6554,36.055,129961.25224253,0
+FRME.US,D,20180409,000000,36.3178,36.6647,35.7864,35.8391,128388.10442053,0
+FRME.US,D,20180410,000000,36.3266,36.5328,35.8655,36.3609,325361.1551023,0
+FRME.US,D,20180411,000000,36.2308,36.4009,36.055,36.2308,158190.91397201,0
+FRME.US,D,20180412,000000,36.482,37.1962,35.7678,37.0027,247501.08485744,0
+FRME.US,D,20180413,000000,37.205,37.205,36.3784,36.4586,88207.841539775,0
+FRME.US,D,20180416,000000,36.6804,37.0907,36.5513,37.0027,97402.10756769,0
+FRME.US,D,20180417,000000,37.1248,37.1248,36.3784,36.6569,126789.36863788,0
+FRME.US,D,20180418,000000,36.7956,36.9754,36.5241,36.6129,97577.129218672,0
+FRME.US,D,20180419,000000,36.6227,37.2128,36.6227,37.0663,79807.825811053,0
+FRME.US,D,20180420,000000,36.9627,37.5323,36.9627,37.4307,258679.95311491,0
+FRME.US,D,20180423,000000,37.4209,37.8577,37.2822,37.8049,110434.56769609,0
+FRME.US,D,20180424,000000,37.84,38.2924,37.6867,38.0198,143331.47345177,0
+FRME.US,D,20180425,000000,38.1273,38.3335,37.7824,37.8733,149108.21145261,0
+FRME.US,D,20180426,000000,37.9524,38.1947,37.3837,37.8577,123234.68914162,0
+FRME.US,D,20180427,000000,38.0736,38.6813,38.0296,38.2309,157884.88196239,0
+FRME.US,D,20180430,000000,38.4224,38.4918,37.4757,37.4757,143327.37937807,0
+FRME.US,D,20180501,000000,37.5068,37.971,37.0594,37.8821,158667.87355889,0
+FRME.US,D,20180502,000000,37.8577,38.1693,37.4307,37.8225,124573.45124386,0
+FRME.US,D,20180503,000000,37.6563,37.8186,37.0751,37.5068,117316.70559788,0
+FRME.US,D,20180504,000000,37.3536,38.3335,37.246,38.0022,95877.065111763,0
+FRME.US,D,20180507,000000,38.0833,38.3969,37.759,38.1273,70062.906869521,0
+FRME.US,D,20180508,000000,38.1175,38.6139,38.1175,38.5875,136534.28757941,0
+FRME.US,D,20180509,000000,38.6226,39.1004,38.4985,38.8815,112491.83973396,0
+FRME.US,D,20180510,000000,38.8904,39.0731,38.5356,38.8054,84755.513886189,0
+FRME.US,D,20180511,000000,38.9607,39.1258,38.6051,38.8307,79543.75805694,0
+FRME.US,D,20180514,000000,38.8405,39.0144,38.3071,38.3784,100914.82280846,0
+FRME.US,D,20180515,000000,38.3247,38.8669,38.3247,38.6667,92486.148563785,0
+FRME.US,D,20180516,000000,38.6998,39.031,38.4985,38.8904,97625.234584733,0
+FRME.US,D,20180517,000000,38.8405,39.414,38.6393,39.3515,105351.77518862,0
+FRME.US,D,20180518,000000,39.5527,39.6153,39.1884,39.3779,164157.0028818,0
+FRME.US,D,20180521,000000,39.4667,40.1702,39.4667,40.1195,181311.17171492,0
+FRME.US,D,20180522,000000,40.1331,40.6558,39.7374,40.1791,132018.52428038,0
+FRME.US,D,20180523,000000,40.1791,41.0095,39.84,39.9347,127108.70638704,0
+FRME.US,D,20180524,000000,39.8674,40.0051,39.1356,39.84,116003.53145629,0
+FRME.US,D,20180525,000000,39.6828,39.9621,39.6222,39.8752,92062.411935092,0
+FRME.US,D,20180529,000000,39.543,39.8313,38.9519,39.2831,150842.05166761,0
+FRME.US,D,20180530,000000,39.5527,40.1429,39.5156,40.0227,117268.60023182,0
+FRME.US,D,20180531,000000,39.9534,40.2748,39.6524,39.7608,141578.18638666,0
+FRME.US,D,20180601,000000,39.9347,40.6881,39.9347,40.6012,153540.04624064,0
+FRME.US,D,20180604,000000,40.7477,41.2264,40.5474,41.1229,129100.47324559,0
+FRME.US,D,20180605,000000,40.9489,41.3065,40.823,41.1756,130001.16946117,0
+FRME.US,D,20180606,000000,41.2538,41.8575,41.2371,41.8156,125026.86990693,0
+FRME.US,D,20180607,000000,41.9377,42.9948,41.3778,41.6103,113024.06931589,0
+FRME.US,D,20180608,000000,41.6103,41.8927,41.5186,41.6046,142514.70574718,0
+FRME.US,D,20180611,000000,41.796,41.8273,41.0271,41.2538,179967.29202054,0
+FRME.US,D,20180612,000000,41.2538,41.3134,40.6881,40.9324,122163.06534876,0
+FRME.US,D,20180613,000000,40.9226,41.4218,40.8083,41.1326,170590.83971265,0
+FRME.US,D,20180614,000000,41.2997,41.3163,40.7233,41.2216,189791.02188093,0
+FRME.US,D,20180615,000000,41.1669,41.3251,40.7477,40.9753,539812.82995847,0
+FRME.US,D,20180618,000000,40.7652,41.3857,40.5191,41.3427,189306.89766506,0
+FRME.US,D,20180619,000000,41.1229,41.9749,41.1229,41.8058,245945.33684871,0
+FRME.US,D,20180620,000000,41.9465,42.1644,41.7696,42.1018,203454.99287866,0
+FRME.US,D,20180621,000000,42.093,42.3051,41.5654,41.6494,228230.27991771,0
+FRME.US,D,20180622,000000,41.8234,41.9026,41.0271,41.3935,1277189.280731,0
+FRME.US,D,20180625,000000,41.158,41.3525,40.818,40.9401,267989.87672506,0
+FRME.US,D,20180626,000000,41.0799,41.115,40.5758,41.0711,226769.71912267,0
+FRME.US,D,20180627,000000,41.0799,41.0799,40.5561,40.7741,319231.30324421,0
+FRME.US,D,20180628,000000,40.818,41.1326,40.7624,40.8708,200432.54296434,0
+FRME.US,D,20180629,000000,41.1326,41.2801,40.5191,40.5561,215889.71824582,0
+FRME.US,D,20180702,000000,40.3207,40.9128,40.3207,40.9128,221194.61425191,0
+FRME.US,D,20180703,000000,41.0095,41.245,40.8494,41.0622,88726.765382161,0
+FRME.US,D,20180705,000000,41.2538,41.6846,40.9919,41.6583,290323.04879776,0
+FRME.US,D,20180706,000000,41.6583,42.0247,41.2371,41.8058,144438.92038957,0
+FRME.US,D,20180709,000000,41.9542,42.4076,41.9191,42.3305,168143.60715417,0
+FRME.US,D,20180710,000000,42.4624,42.5307,41.4072,41.7442,120877.5262047,0
+FRME.US,D,20180711,000000,41.5947,41.8575,41.4218,41.544,79080.104209601,0
+FRME.US,D,20180712,000000,41.7531,41.7531,40.7555,41.1512,90016.398599925,0
+FRME.US,D,20180713,000000,41.0799,41.2704,40.6421,40.733,125880.48427489,0
+FRME.US,D,20180716,000000,40.733,41.0622,40.7056,41.0457,135040.97419471,0
+FRME.US,D,20180717,000000,40.9675,41.2704,40.6685,40.7136,174233.54179362,0
+FRME.US,D,20180718,000000,40.649,40.7477,40.4409,40.6333,309733.05224354,0
+FRME.US,D,20180719,000000,40.5191,40.9226,40.3823,40.7398,232370.41195411,0
+FRME.US,D,20180720,000000,40.6333,41.3691,40.5659,41.2626,297954.40218796,0
+FRME.US,D,20180723,000000,41.2127,42.2288,41.158,42.1194,193824.70800094,0
+FRME.US,D,20180724,000000,42.3051,42.3051,41.4384,41.6103,137732.82765719,0
+FRME.US,D,20180725,000000,41.7344,41.8508,40.3286,40.4243,206527.59519591,0
+FRME.US,D,20180726,000000,42.3813,44.0862,42.0257,43.0114,514117.39985374,0
+FRME.US,D,20180727,000000,43.1081,43.8937,42.3813,42.7946,304213.21736782,0
+FRME.US,D,20180730,000000,41.6661,42.2239,41.6046,41.7531,377673.18189588,0
+FRME.US,D,20180731,000000,41.7608,41.7696,41.1502,41.2538,153198.1910861,0
+FRME.US,D,20180801,000000,41.5527,41.7394,41.0886,41.6201,149991.50785494,0
+FRME.US,D,20180802,000000,41.5694,42.093,41.245,41.9465,77261.311965183,0
+FRME.US,D,20180803,000000,41.8665,42.0247,41.0622,41.1424,112438.61677576,0
+FRME.US,D,20180806,000000,41.2704,41.7531,40.9324,41.3935,103708.00459518,0
+FRME.US,D,20180807,000000,41.5186,41.9542,41.4551,41.4902,157291.24127486,0
+FRME.US,D,20180808,000000,41.5253,41.5947,41.1639,41.4472,127096.42416592,0
+FRME.US,D,20180809,000000,41.4551,41.7344,41.3895,41.5527,113487.72316323,0
+FRME.US,D,20180810,000000,41.3339,41.6201,40.9489,41.3602,196592.301827,0
+FRME.US,D,20180813,000000,41.4902,42.0755,41.1854,41.6944,161360.75053979,0
+FRME.US,D,20180814,000000,41.7882,42.7476,41.7882,42.5395,131527.23543553,0
+FRME.US,D,20180815,000000,42.4272,42.7476,41.9631,41.9787,109686.3757261,0
+FRME.US,D,20180816,000000,42.2865,42.9147,42.2865,42.522,104691.60580334,0
+FRME.US,D,20180817,000000,42.5307,42.8806,42.5307,42.6979,116840.76952941,0
+FRME.US,D,20180820,000000,42.7134,42.9324,42.3226,42.5738,119674.89205321,0
+FRME.US,D,20180821,000000,42.6089,43.5693,42.5347,43.2763,156717.04743742,0
+FRME.US,D,20180822,000000,43.2674,43.3348,42.8375,43.0545,84995.01719806,0
+FRME.US,D,20180823,000000,43.0994,43.0994,42.4526,42.6979,77252.100299342,0
+FRME.US,D,20180824,000000,42.7056,43.0465,42.391,42.4272,80323.679098159,0
+FRME.US,D,20180827,000000,42.5053,42.7946,42.139,42.182,97306.920353998,0
+FRME.US,D,20180828,000000,42.1897,42.2689,41.5869,41.8234,126092.35258923,0
+FRME.US,D,20180829,000000,41.9377,41.9787,41.3935,41.8156,101138.97334393,0
+FRME.US,D,20180830,000000,41.796,41.9465,41.544,41.709,83222.283282848,0
+FRME.US,D,20180831,000000,41.6661,42.139,41.5947,42.0608,66016.938528394,0
+FRME.US,D,20180904,000000,42.0676,42.347,41.8665,42.1291,135314.25361467,0
+FRME.US,D,20180905,000000,42.2161,42.3392,41.8391,42.2328,89532.27438405,0
+FRME.US,D,20180906,000000,42.3051,42.4086,41.5059,41.9622,88940.680733361,0
+FRME.US,D,20180907,000000,41.9533,42.0676,41.6719,41.9777,89044.056094468,0
+FRME.US,D,20180910,000000,42.1097,42.3822,41.84,42.006,86439.20169827,0
+FRME.US,D,20180911,000000,41.9622,42.434,41.9006,42.182,77854.952652726,0
+FRME.US,D,20180912,000000,42.092,42.092,41.4443,41.5919,179625.43686598,0
+FRME.US,D,20180913,000000,41.8136,41.8136,40.9782,41.1522,170892.77764855,0
+FRME.US,D,20180914,000000,41.2333,41.5243,41.031,41.3212,157835.7530779,0
+FRME.US,D,20180917,000000,41.4589,41.5664,41.2264,41.4688,195450.05526269,0
+FRME.US,D,20180918,000000,41.5243,42.0745,41.4688,41.9777,216606.18114458,0
+FRME.US,D,20180919,000000,41.8819,42.5668,41.8819,42.006,160795.7683682,0
+FRME.US,D,20180920,000000,42.1722,42.7076,42.1722,42.6899,224359.33322757,0
+FRME.US,D,20180921,000000,42.5757,43.2215,41.9357,41.9357,912477.93619204,0
+FRME.US,D,20180924,000000,41.8214,41.8909,40.6266,40.7761,230668.30081034,0
+FRME.US,D,20180925,000000,40.9861,40.9861,40.3823,40.4165,164398.55323053,0
+FRME.US,D,20180926,000000,40.5571,40.5571,39.5948,39.6417,173086.17763718,0
+FRME.US,D,20180927,000000,39.8273,39.9866,39.501,39.5362,130364.51850268,0
+FRME.US,D,20180928,000000,39.3359,39.6681,39.2929,39.501,268634.69333395,0
+FRME.US,D,20181001,000000,39.6182,39.7999,38.8171,38.9323,132265.19222124,0
+FRME.US,D,20181002,000000,38.8357,39.0819,38.5992,38.8083,156377.23931972,0
+FRME.US,D,20181003,000000,38.95,39.9768,38.6813,39.8459,222329.69618723,0
+FRME.US,D,20181004,000000,39.7824,40.3823,39.7326,40.0921,179915.09258076,0
+FRME.US,D,20181005,000000,39.9514,40.0745,39.5899,39.7511,211413.87216544,0
+FRME.US,D,20181008,000000,39.8088,40.1253,39.539,40.0745,96727.608924431,0
+FRME.US,D,20181009,000000,39.8996,40.2064,39.8019,40.1331,145310.9580892,0
+FRME.US,D,20181010,000000,39.4697,40.0745,38.7311,39.4697,826536.1644492,0
+FRME.US,D,20181011,000000,39.3359,39.5851,38.7664,38.7664,381942.27725405,0
+FRME.US,D,20181012,000000,39.0203,39.0819,36.6148,37.6945,307940.87147821,0
+FRME.US,D,20181015,000000,37.6153,38.2827,37.5078,38.1937,239328.29021947,0
+FRME.US,D,20181016,000000,38.3706,38.4771,37.5265,38.3794,252844.87456375,0
+FRME.US,D,20181017,000000,38.2914,38.6607,37.6055,38.5093,140532.15055448,0
+FRME.US,D,20181018,000000,38.2993,38.6071,37.8,37.8616,138993.80235901,0
+FRME.US,D,20181019,000000,37.5176,37.8684,36.9412,37.0077,232877.05357537,0
+FRME.US,D,20181022,000000,37.0174,37.1864,36.0345,36.4205,155261.60423451,0
+FRME.US,D,20181023,000000,35.8752,36.3258,35.7365,35.9563,183310.10320245,0
+FRME.US,D,20181024,000000,36.5162,36.949,34.8406,35.5098,290111.18048342,0
+FRME.US,D,20181025,000000,35.5606,36.9412,35.5606,36.7468,247466.28523093,0
+FRME.US,D,20181026,000000,36.27,37.1395,36.1049,36.5523,219428.02144726,0
+FRME.US,D,20181029,000000,37.1395,37.8948,36.9587,37.2549,165631.89293482,0
+FRME.US,D,20181030,000000,37.2128,37.6153,36.571,36.9813,213253.13477839,0
+FRME.US,D,20181031,000000,37.29,37.5352,36.5005,36.5338,211436.38957083,0
+FRME.US,D,20181101,000000,36.7898,37.0634,36.2797,36.4302,210840.70184643,0
+FRME.US,D,20181102,000000,36.5338,36.9676,36.184,36.4205,117100.74320982,0
+FRME.US,D,20181105,000000,36.4302,36.65,35.8752,36.1762,185768.59446362,0
+FRME.US,D,20181106,000000,36.0003,36.6667,36.0003,36.5797,154167.46303627,0
+FRME.US,D,20181107,000000,36.5974,36.7995,35.8752,36.7272,113746.67332521,0
+FRME.US,D,20181108,000000,36.5005,37.036,36.5005,36.8592,85073.828116924,0
+FRME.US,D,20181109,000000,36.781,37.0174,36.1674,36.3686,114782.47397313,0
+FRME.US,D,20181112,000000,36.3774,36.7898,36.1762,36.2124,114898.13155536,0
+FRME.US,D,20181113,000000,36.2895,36.9714,36.1391,36.184,114808.0619338,0
+FRME.US,D,20181114,000000,36.3686,36.5338,35.0692,35.4923,121194.81691701,0
+FRME.US,D,20181115,000000,35.3047,36.2368,35.2451,36.2191,112367.99400431,0
+FRME.US,D,20181116,000000,35.9563,36.3355,35.9016,36.1928,171134.32799728,0
+FRME.US,D,20181119,000000,37.4931,37.5978,36.1928,36.3432,205354.6430788,0
+FRME.US,D,20181120,000000,36.097,36.571,35.677,35.7884,114506.12399789,0
+FRME.US,D,20181121,000000,35.7971,36.4927,35.287,36.0433,124253.08997628,0
+FRME.US,D,20181123,000000,35.7884,36.27,35.7884,35.9916,79211.114568231,0
+FRME.US,D,20181126,000000,36.2435,36.9813,36.1488,36.3521,164146.76769754,0
+FRME.US,D,20181127,000000,36.3521,36.4399,35.7884,35.8851,102538.12303335,0
+FRME.US,D,20181128,000000,36.0179,37.0448,35.6408,36.9988,199288.24936317,0
+FRME.US,D,20181129,000000,36.8259,37.3437,36.2797,36.5426,131955.06613792,0
+FRME.US,D,20181130,000000,36.3921,36.9813,36.3921,36.9139,146905.59979815,0
+FRME.US,D,20181203,000000,37.3095,37.3095,36.4586,37.0077,164141.6501054,0
+FRME.US,D,20181204,000000,36.8259,36.8894,34.5954,34.6823,184145.29423872,0
+FRME.US,D,20181206,000000,34.0727,34.6472,33.0106,34.5318,196020.15502642,0
+FRME.US,D,20181207,000000,34.5064,35.1405,34.1264,34.5505,162145.78917315,0
+FRME.US,D,20181210,000000,34.6559,34.6559,33.4903,33.9759,145253.6410573,0
+FRME.US,D,20181211,000000,34.2408,34.4087,33.5695,33.8519,89722.648811434,0
+FRME.US,D,20181212,000000,34.1889,34.8601,34.014,34.4528,164462.01137299,0
+FRME.US,D,20181213,000000,34.3843,34.8416,33.4719,33.5959,149079.55293666,0
+FRME.US,D,20181214,000000,33.4132,33.509,31.9633,32.016,344934.92149636,0
+FRME.US,D,20181217,000000,31.9105,32.4186,31.7346,31.9721,426728.3730554,0
+FRME.US,D,20181218,000000,32.0072,32.6062,30.8456,31.6624,197097.91992983,0
+FRME.US,D,20181219,000000,31.6545,31.6878,29.5099,30.1627,227069.61002172,0
+FRME.US,D,20181220,000000,30.144,30.3561,29.7386,30.1099,285882.00234389,0
+FRME.US,D,20181221,000000,30.1099,30.6297,29.5432,29.7464,368374.51698843,0
+FRME.US,D,20181224,000000,29.6155,29.9262,28.7137,28.7137,150576.96039507,0
+FRME.US,D,20181226,000000,28.8915,30.2778,28.6883,30.2417,292021.06586782,0
+FRME.US,D,20181227,000000,29.7112,30.3727,28.8017,29.6937,222344.02544521,0
+FRME.US,D,20181228,000000,29.7816,30.444,29.6272,30.0912,173673.67721416,0
+FRME.US,D,20181231,000000,30.0727,30.4098,29.551,30.2604,154738.58631842,0
+FRME.US,D,20190102,000000,29.9067,30.8162,29.6155,30.5496,159634.07495379,0
+FRME.US,D,20190103,000000,30.4352,31.1347,30.1196,30.5671,157613.6495793,0
+FRME.US,D,20190104,000000,30.9296,31.7513,30.9042,31.4434,147852.35434293,0
+FRME.US,D,20190107,000000,31.2921,32.3795,31.2568,32.229,491054.45914273,0
+FRME.US,D,20190108,000000,32.4919,32.696,31.7346,32.6706,174051.35551365,0
+FRME.US,D,20190109,000000,32.7488,32.9256,32.2554,32.6706,122219.35886223,0
+FRME.US,D,20190110,000000,32.4665,32.74,32.1401,32.5642,94679.548552411,0
+FRME.US,D,20190111,000000,32.4224,32.5886,32.0336,32.3609,99137.994819538,0
+FRME.US,D,20190114,000000,32.1919,32.6159,32.1127,32.2193,214224.45376543,0
+FRME.US,D,20190115,000000,32.1577,32.5719,31.9369,32.529,180116.72571085,0
+FRME.US,D,20190116,000000,32.6784,33.5539,32.6756,33.5187,181597.75687442,0
+FRME.US,D,20190117,000000,33.3106,33.5617,33.2157,33.5451,175565.13926688,0
+FRME.US,D,20190118,000000,33.5363,33.8812,33.3458,33.7102,213588.84882238,0
+FRME.US,D,20190122,000000,33.6037,33.7199,33.1631,33.3682,136764.57922544,0
+FRME.US,D,20190123,000000,33.3966,33.3966,32.8465,32.9794,200079.42910709,0
+FRME.US,D,20190124,000000,32.8905,33.3204,32.5553,33.1895,133048.18381775,0
+FRME.US,D,20190125,000000,33.3488,33.7551,33.1631,33.4278,91508.688466195,0
+FRME.US,D,20190128,000000,33.2949,33.5617,33.0565,33.3106,110183.80568153,0
+FRME.US,D,20190129,000000,33.3204,33.5451,32.9969,32.9969,122731.11807563,0
+FRME.US,D,20190130,000000,33.0136,33.1464,32.5202,32.7204,168887.70505046,0
+FRME.US,D,20190131,000000,32.3327,33.1983,31.592,32.3424,337398.75531986,0
+FRME.US,D,20190201,000000,32.3424,32.6257,31.843,32.1822,156925.84519649,0
+FRME.US,D,20190204,000000,32.3063,32.9335,32.229,32.9178,189322.25044146,0
+FRME.US,D,20190205,000000,32.8905,33.1543,32.5553,33.0302,186954.85232028,0
+FRME.US,D,20190206,000000,32.8905,33.3204,32.8465,33.2891,221216.10813888,0
+FRME.US,D,20190207,000000,33.3389,33.7825,33.2725,33.676,190566.84884844,0
+FRME.US,D,20190208,000000,33.509,33.9076,33.3878,33.6858,260434.26369844,0
+FRME.US,D,20190211,000000,33.7649,34.0902,33.5451,34.0902,151776.52399127,0
+FRME.US,D,20190212,000000,34.2846,34.8944,34.1889,34.8865,203928.88191027,0
+FRME.US,D,20190213,000000,34.8865,35.2402,34.6472,35.1766,160016.87084541,0
+FRME.US,D,20190214,000000,35.0116,35.0116,34.4293,34.7097,155908.46788025,0
+FRME.US,D,20190215,000000,34.9295,35.8401,34.9247,35.8322,167168.19409344,0
+FRME.US,D,20190219,000000,35.5646,36.2993,35.4903,36.2124,161356.65646609,0
+FRME.US,D,20190220,000000,36.2191,36.3931,35.8997,36.3168,136854.648847,0
+FRME.US,D,20190221,000000,36.3609,36.3648,35.8997,36.2025,97756.244943362,0
+FRME.US,D,20190222,000000,36.0785,36.3355,35.9095,36.016,203778.42470153,0
+FRME.US,D,20190225,000000,36.1752,36.3696,36.0589,36.2435,195170.63473217,0
+FRME.US,D,20190226,000000,36.1478,36.1478,35.459,35.4786,127323.64525667,0
+FRME.US,D,20190227,000000,35.505,35.8322,35.2568,35.7767,150024.2604446,0
+FRME.US,D,20190228,000000,35.8841,35.9006,35.503,35.8577,217583.64124217,0
+FRME.US,D,20190301,000000,36.0443,36.5221,35.6526,36.479,386933.97662154,0
+FRME.US,D,20190304,000000,36.3873,36.7712,36.0092,36.6218,284436.79432526,0
+FRME.US,D,20190305,000000,36.6295,36.6295,36.1147,36.3385,232810.52487763,0
+FRME.US,D,20190306,000000,36.2318,36.4254,35.1826,35.2783,262996.13032072,0
+FRME.US,D,20190307,000000,35.1308,35.1308,34.2515,34.6061,154943.29000378,0
+FRME.US,D,20190308,000000,34.3394,34.8357,34.3394,34.694,132622.4001522,0
+FRME.US,D,20190311,000000,34.7653,35.4395,34.5974,35.2686,238023.3042253,0
+FRME.US,D,20190312,000000,35.3251,35.3516,34.8826,35.0389,108084.56938817,0
+FRME.US,D,20190313,000000,35.1826,35.378,34.951,35.0946,130669.52699386,0
+FRME.US,D,20190314,000000,35.1132,35.2626,34.7732,34.8357,141649.83267654,0
+FRME.US,D,20190315,000000,34.8191,35.3251,34.8142,35.2686,551927.19405804,0
+FRME.US,D,20190318,000000,35.4121,35.8489,35.3516,35.6526,223599.88255489,0
+FRME.US,D,20190319,000000,35.76,35.76,34.3472,34.394,120275.69736974,0
+FRME.US,D,20190320,000000,34.2954,34.402,33.5587,33.593,282470.61542738,0
+FRME.US,D,20190321,000000,33.4337,33.9847,33.1758,33.2765,190970.1151086,0
+FRME.US,D,20190322,000000,32.9628,33.0839,31.3302,31.5334,210986.04146304,0
+FRME.US,D,20190325,000000,31.4982,31.9164,31.2892,31.7562,269422.80252258,0
+FRME.US,D,20190326,000000,31.7903,32.5475,31.7903,32.5475,137754.32154416,0
+FRME.US,D,20190327,000000,32.4215,32.7214,32.0043,32.5202,171936.76644389,0
+FRME.US,D,20190328,000000,32.4478,33.0879,32.4478,33.079,132771.83384251,0
+FRME.US,D,20190329,000000,33.3154,33.3916,32.4742,32.7146,184798.29899501,0
+FRME.US,D,20190401,000000,32.9628,33.6194,32.8738,33.3438,165853.99643343,0
+FRME.US,D,20190402,000000,33.3057,33.5324,33.0595,33.2491,113328.05428865,0
+FRME.US,D,20190403,000000,33.5147,33.8225,33.1153,33.5744,177867.03220874,0
+FRME.US,D,20190404,000000,33.5324,34.0902,33.5324,33.8138,174828.20599959,0
+FRME.US,D,20190405,000000,33.8225,34.2779,33.6477,34.2612,144313.02762307,0
+FRME.US,D,20190408,000000,34.2417,34.4899,33.9652,34.4361,158699.60263012,0
+FRME.US,D,20190409,000000,34.481,34.5885,34.0033,34.1714,213132.35960404,0
+FRME.US,D,20190410,000000,34.3658,34.4274,33.7854,34.4274,153181.81479127,0
+FRME.US,D,20190411,000000,34.5709,34.8093,34.269,34.4546,166333.00305717,0
+FRME.US,D,20190412,000000,34.8006,35.1923,34.2319,35.0233,205396.60733431,0
+FRME.US,D,20190415,000000,34.9334,35.0233,33.932,34.0463,114840.81452346,0
+FRME.US,D,20190416,000000,34.0218,34.6853,33.888,34.6853,164186.68491618,0
+FRME.US,D,20190417,000000,34.7224,34.9979,34.3394,34.907,178472.95511741,0
+FRME.US,D,20190418,000000,34.7566,34.7566,33.9466,34.0463,149816.48620396,0
+FRME.US,D,20190422,000000,34.0463,34.7273,33.2022,33.4181,121276.69839116,0
+FRME.US,D,20190423,000000,33.4249,34.2612,33.2491,34.145,149025.30646004,0
+FRME.US,D,20190424,000000,34.0463,34.3394,33.8138,34.1264,235291.53354418,0
+FRME.US,D,20190425,000000,33.7981,33.7981,32.4742,32.5886,156719.09447428,0
+FRME.US,D,20190426,000000,32.3218,32.8925,32.0404,32.8025,179494.42650735,0
+FRME.US,D,20190429,000000,32.8113,33.7171,32.7146,33.6017,358847.60747181,0
+FRME.US,D,20190430,000000,33.5147,33.7072,32.5475,32.5553,298049.58940166,0
+FRME.US,D,20190501,000000,32.5642,32.9315,31.8001,31.9701,263515.05416311,0
+FRME.US,D,20190502,000000,32.0756,32.6267,31.9701,32.6072,495542.58744423,0
+FRME.US,D,20190503,000000,32.696,33.7356,32.696,33.6105,304828.35194233,0
+FRME.US,D,20190506,000000,33.1484,33.6652,32.8641,33.6194,259278.7113946,0
+FRME.US,D,20190507,000000,33.2588,33.4337,32.9628,33.2294,241418.31484699,0
+FRME.US,D,20190508,000000,33.1153,33.4582,32.9823,33.0331,249755.89595168,0
+FRME.US,D,20190509,000000,32.7957,33.21,32.5016,33.0595,298370.97418767,0
+FRME.US,D,20190510,000000,32.8836,33.3154,32.5388,33.3057,143907.71432606,0
+FRME.US,D,20190513,000000,32.7684,32.7684,31.3829,31.4894,213214.24107818,0
+FRME.US,D,20190514,000000,31.5255,32.5104,31.4279,32.2358,249056.83286618,0
+FRME.US,D,20190515,000000,31.8793,32.1899,31.338,31.6926,172748.41655633,0
+FRME.US,D,20190516,000000,31.7386,32.3785,31.7386,32.1186,142503.44704449,0
+FRME.US,D,20190517,000000,31.7708,32.4147,31.6633,31.7708,273694.96843603,0
+FRME.US,D,20190520,000000,31.7445,32.148,31.5842,31.9848,233026.48726568,0
+FRME.US,D,20190521,000000,32.1645,32.2896,31.977,32.1996,177838.37369279,0
+FRME.US,D,20190522,000000,31.8333,32.0571,31.3156,31.4416,458753.24111145,0
+FRME.US,D,20190523,000000,31.1005,31.2432,30.3854,30.7165,291268.77982413,0
+FRME.US,D,20190524,000000,30.868,31.0547,30.6277,30.9296,195162.44658476,0
+FRME.US,D,20190528,000000,30.8495,30.9433,30.2427,30.2614,329658.90897642,0
+FRME.US,D,20190529,000000,30.152,30.8142,30.0443,30.7791,259561.20248039,0
+FRME.US,D,20190530,000000,30.7508,30.9393,29.9751,30.1958,184758.38177637,0
+FRME.US,D,20190531,000000,29.7337,30.2427,29.6175,29.7337,210428.22392043,0
+FRME.US,D,20190603,000000,29.6506,30.4929,29.5099,30.2935,249791.71909661,0
+FRME.US,D,20190604,000000,30.6794,31.5373,30.4382,31.4855,311579.47948549,0
+FRME.US,D,20190605,000000,31.3849,31.6105,30.4362,31.4757,295556.29851397,0
+FRME.US,D,20190606,000000,31.3605,31.5568,31.1083,31.3771,206979.99034055,0
+FRME.US,D,20190607,000000,31.3156,31.422,31.0634,31.1808,279007.0290711,0
+FRME.US,D,20190610,000000,31.4513,32.0571,30.8543,31.8246,247545.09614979,0
+FRME.US,D,20190611,000000,32.0033,32.3668,31.4591,31.851,366596.66548109,0
+FRME.US,D,20190612,000000,31.8333,32.0845,31.3292,31.9056,292430.47323854,0
+FRME.US,D,20190613,000000,32.1909,33.0039,31.7894,32.0932,361790.22294886,0
+FRME.US,D,20190614,000000,31.9691,32.1109,31.6468,31.932,327460.39139566,0
+FRME.US,D,20190617,000000,31.8607,32.2447,31.6204,31.932,291528.75350453,0
+FRME.US,D,20190618,000000,31.8167,32.7459,31.8167,32.6013,254441.56330955,0
+FRME.US,D,20190619,000000,32.7097,33.04,32.315,32.3336,297756.86313159,0
+FRME.US,D,20190620,000000,32.4595,32.6384,31.9506,32.5416,471021.13297503,0
+FRME.US,D,20190621,000000,32.3717,32.8172,32.1109,32.3237,824033.66189568,0
+FRME.US,D,20190624,000000,32.315,32.6433,31.8167,32.3717,523183.72607831,0
+FRME.US,D,20190625,000000,32.2729,32.8524,31.8421,32.611,521629.001588,0
+FRME.US,D,20190626,000000,32.782,32.993,32.4332,32.4498,255119.13250809,0
+FRME.US,D,20190627,000000,32.3336,33.0956,32.3336,32.8445,272034.82154776,0
+FRME.US,D,20190628,000000,33.0771,34.6158,32.9335,33.8919,1459580.2643862,0
+FRME.US,D,20190701,000000,34.2836,34.2906,33.6594,33.9886,412133.00028928,0
+FRME.US,D,20190702,000000,33.8919,34.0863,33.506,33.8099,382322.00259039,0
+FRME.US,D,20190703,000000,34.0082,34.0082,33.676,33.927,128502.73848433,0
+FRME.US,D,20190705,000000,34.1049,34.3277,33.4874,34.186,91058.340358404,0
+FRME.US,D,20190708,000000,33.9799,33.9799,33.4874,33.595,303396.44966324,0
+FRME.US,D,20190709,000000,33.9095,34.0082,33.2852,33.6672,196981.23882918,0
+FRME.US,D,20190710,000000,33.595,33.8822,33.4542,33.676,254575.64422346,0
+FRME.US,D,20190711,000000,33.6858,33.8636,33.1562,33.6213,209654.44398977,0
+FRME.US,D,20190712,000000,33.7199,34.0775,33.506,33.8733,255930.78262053,0
+FRME.US,D,20190715,000000,33.9886,33.9886,33.1484,33.2187,150948.49758399,0
+FRME.US,D,20190716,000000,33.2481,33.4083,32.9423,33.2755,161938.01493251,0
+FRME.US,D,20190717,000000,33.1143,33.6311,32.9159,33.3995,299290.09373493,0
+FRME.US,D,20190718,000000,33.3341,33.8822,33.3341,33.6672,146277.15948409,0
+FRME.US,D,20190719,000000,33.5861,33.9603,33.4826,33.5686,205387.39566846,0
+FRME.US,D,20190722,000000,33.4776,33.7298,32.9423,33.1651,169181.45483895,0
+FRME.US,D,20190723,000000,33.3057,33.5763,33.1826,33.5246,126109.75240249,0
+FRME.US,D,20190724,000000,33.4181,34.6862,33.3916,34.6061,233072.54559489,0
+FRME.US,D,20190725,000000,34.3921,34.7409,33.6408,33.6408,263752.51043813,0
+FRME.US,D,20190726,000000,33.6926,34.2836,33.292,34.2672,262183.45668984,0
+FRME.US,D,20190729,000000,33.9417,34.3452,33.7346,33.9417,174365.57567068,0
+FRME.US,D,20190730,000000,33.6926,34.5885,33.6926,34.5612,182128.96293793,0
+FRME.US,D,20190731,000000,34.5787,35.5636,34.48,35.2412,507541.29396157,0
+FRME.US,D,20190801,000000,35.1874,35.9115,34.5974,34.8846,753954.37873133,0
+FRME.US,D,20190802,000000,34.6765,34.8113,33.3341,33.8822,465362.09959327,0
+FRME.US,D,20190805,000000,33.2012,33.2284,32.2729,32.8895,300221.49550331,0
+FRME.US,D,20190806,000000,33.0673,33.2852,31.7982,32.7908,208530.62075715,0
+FRME.US,D,20190807,000000,32.2983,33.0302,31.9935,32.6921,211880.59656806,0
+FRME.US,D,20190808,000000,32.9159,33.6124,32.7361,33.4337,199889.05467971,0
+FRME.US,D,20190809,000000,33.3341,33.4249,32.7186,33.3243,152759.101681,0
+FRME.US,D,20190812,000000,33.123,33.1407,32.6921,32.8172,165272.63796702,0
+FRME.US,D,20190813,000000,32.8367,33.7385,32.7097,33.0771,216542.72300212,0
+FRME.US,D,20190814,000000,32.3805,32.5759,31.8421,32.1909,290379.34231124,0
+FRME.US,D,20190815,000000,32.1996,32.3805,31.6468,31.7972,197200.27177251,0
+FRME.US,D,20190816,000000,32.0473,32.7263,31.8607,32.6843,133273.35787164,0
+FRME.US,D,20190819,000000,33.2012,33.3497,32.8611,33.0223,113219.56133541,0
+FRME.US,D,20190820,000000,32.8699,32.9256,32.4059,32.5231,96175.932492388,0
+FRME.US,D,20190821,000000,32.656,32.827,32.4332,32.7733,108744.73877346,0
+FRME.US,D,20190822,000000,32.9969,33.2257,32.5133,32.6843,131996.006875,0
+FRME.US,D,20190823,000000,32.5036,32.8699,31.3156,31.3849,196507.34979758,0
+FRME.US,D,20190826,000000,31.7269,32.0131,31.4757,31.8773,105137.85983742,0
+FRME.US,D,20190827,000000,32.0932,32.2447,31.0664,31.1279,232173.89641616,0
+FRME.US,D,20190828,000000,31.0205,31.8167,31.0205,31.5647,165334.04907263,0
+FRME.US,D,20190829,000000,31.7453,32.4928,31.7453,32.359,185878.11093529,0
+FRME.US,D,20190830,000000,32.5026,32.7733,32.0512,32.1762,255425.1645177,0
+FRME.US,D,20190903,000000,31.8343,31.9027,30.8085,30.8817,444662.46292974,0
+FRME.US,D,20190904,000000,31.3663,32.1236,31.0888,31.5373,329908.64747256,0
+FRME.US,D,20190905,000000,32.2983,33.0156,32.1986,32.4625,218702.34688266,0
+FRME.US,D,20190906,000000,32.5446,32.5622,31.9223,31.9897,180005.16220232,0
+FRME.US,D,20190909,000000,32.1548,33.6134,32.1548,33.5695,250959.55362158,0
+FRME.US,D,20190910,000000,33.5607,34.6139,33.5607,34.5866,287672.13607237,0
+FRME.US,D,20190911,000000,34.7507,35.7922,34.3913,35.631,232836.1128383,0
+FRME.US,D,20190912,000000,35.377,35.4385,34.737,34.9852,349658.45903603,0
+FRME.US,D,20190913,000000,35.3672,35.6837,35.0575,35.4854,290678.20969186,0
+FRME.US,D,20190916,000000,35.1856,36.1928,35.0174,36.012,211991.13655816,0
+FRME.US,D,20190917,000000,35.7199,35.7795,35.0301,35.6476,159307.57257564,0
+FRME.US,D,20190918,000000,35.5479,35.6837,35.1132,35.5743,196988.40345817,0
+FRME.US,D,20190919,000000,35.5304,36.0649,35.0575,35.0672,149531.9480813,0
+FRME.US,D,20190920,000000,35.0389,35.4111,34.7536,34.8767,498347.02793365,0
+FRME.US,D,20190923,000000,34.6051,35.0038,34.3228,34.7233,107625.00961453,0
+FRME.US,D,20190924,000000,34.7752,34.9754,34.015,34.1879,137334.67898916,0
+FRME.US,D,20190925,000000,34.2211,34.9754,34.2211,34.8308,150662.93594292,0
+FRME.US,D,20190926,000000,34.6579,34.7869,34.3053,34.441,159286.07868868,0
+FRME.US,D,20190927,000000,34.5505,35.0575,34.4087,34.5592,122896.92806077,0
+FRME.US,D,20190930,000000,34.6765,34.8044,34.1498,34.1548,174840.48822071,0
+FRME.US,D,20191001,000000,34.3228,34.6666,33.4415,33.5334,165885.72550467,0
+FRME.US,D,20191002,000000,33.2538,33.4874,32.8357,33.2344,126833.37993024,0
+FRME.US,D,20191003,000000,33.126,33.3515,32.744,33.2628,165896.98420736,0
+FRME.US,D,20191004,000000,33.2725,33.5968,33.0106,33.5695,115648.3705622,0
+FRME.US,D,20191007,000000,33.5529,34.0414,33.3418,33.587,116875.56915593,0
+FRME.US,D,20191008,000000,33.126,33.2628,32.8162,32.8445,125228.50303701,0
+FRME.US,D,20191009,000000,32.8895,33.126,32.6716,32.9902,106194.13085387,0
+FRME.US,D,20191010,000000,33.1689,33.5831,33.1397,33.2891,118520.36326779,0
+FRME.US,D,20191011,000000,33.8968,34.569,33.888,33.9486,178702.22324501,0
+FRME.US,D,20191014,000000,33.6867,33.888,33.5968,33.6789,112713.94323257,0
+FRME.US,D,20191015,000000,33.6867,34.3677,33.587,34.1595,131143.41602547,0
+FRME.US,D,20191016,000000,34.1224,34.485,33.6515,33.8695,142021.36986547,0
+FRME.US,D,20191017,000000,34.0863,34.1224,33.7522,34.0688,118524.4573415,0
+FRME.US,D,20191018,000000,33.888,34.441,33.888,34.2211,162746.59448968,0
+FRME.US,D,20191021,000000,34.4772,34.9803,34.4693,34.7136,140650.87869199,0
+FRME.US,D,20191022,000000,34.7136,35.6017,34.4312,35.0301,242646.53695914,0
+FRME.US,D,20191023,000000,35.0301,35.3301,34.7849,35.249,146249.52448657,0
+FRME.US,D,20191024,000000,34.2602,35.0488,34.06,34.4596,212171.27580127,0
+FRME.US,D,20191025,000000,34.6305,35.675,34.6305,35.5822,155540.0012466,0
+FRME.US,D,20191028,000000,35.631,36.2632,35.631,35.9642,238216.74920797,0
+FRME.US,D,20191029,000000,35.8304,36.6285,35.8304,36.483,145990.57432458,0
+FRME.US,D,20191030,000000,36.2827,36.7819,35.9202,36.7653,291551.27090992,0
+FRME.US,D,20191031,000000,36.4469,36.5152,35.2217,35.8919,222316.39044767,0
+FRME.US,D,20191101,000000,36.2378,36.7185,36.2378,36.6911,126110.77592091,0
+FRME.US,D,20191104,000000,36.8904,37.29,36.737,37.1542,250247.18479654,0
+FRME.US,D,20191105,000000,37.4551,37.9544,37.1347,37.6534,194836.96772504,0
+FRME.US,D,20191106,000000,37.4161,37.846,36.8552,37.1445,142258.82614049,0
+FRME.US,D,20191107,000000,37.6349,37.6984,37.1395,37.5988,432111.05646192,0
+FRME.US,D,20191108,000000,37.4453,37.888,37.372,37.5342,96816.655027563,0
+FRME.US,D,20191111,000000,37.2196,37.7346,37.1738,37.2001,132694.04644207,0
+FRME.US,D,20191112,000000,37.29,37.6633,37.1542,37.6172,169066.82077515,0
+FRME.US,D,20191113,000000,37.2626,37.4961,37.0497,37.2997,91752.285851772,0
+FRME.US,D,20191114,000000,37.1542,37.4258,37.0281,37.3673,105737.64163552,0
+FRME.US,D,20191115,000000,37.6075,37.6633,37.3183,37.464,179499.54409949,0
+FRME.US,D,20191118,000000,37.29,37.3271,36.7566,36.9998,163964.58141756,0
+FRME.US,D,20191119,000000,37.0819,37.464,36.864,37.3095,132673.57607353,0
+FRME.US,D,20191120,000000,37.0457,37.4814,36.7908,37.0184,226648.94394831,0
+FRME.US,D,20191121,000000,37.2539,37.2539,36.7819,36.9803,76656.412574946,0
+FRME.US,D,20191122,000000,37.2539,37.2803,36.5964,36.9461,103464.40720961,0
+FRME.US,D,20191125,000000,36.9803,37.4209,36.7819,37.2265,266089.2030065,0
+FRME.US,D,20191126,000000,37.1082,37.2715,36.7008,36.7272,155153.11128127,0
+FRME.US,D,20191127,000000,36.99,37.2001,36.8816,37.0995,108400.83658205,0
+FRME.US,D,20191129,000000,36.8718,37.1639,36.737,36.7468,64598.341988853,0
+FRME.US,D,20191202,000000,36.9714,37.0457,36.4,36.6471,162398.59822456,0
+FRME.US,D,20191203,000000,36.1654,36.2827,35.8225,36.1557,140057.23800444,0
+FRME.US,D,20191204,000000,36.229,36.7468,36.229,36.5914,121058.68896625,0
+FRME.US,D,20191205,000000,36.7575,36.8572,36.5827,36.6001,118093.55608381,0
+FRME.US,D,20191206,000000,37.1679,37.3047,36.7097,36.8112,376240.25609837,0
+FRME.US,D,20191209,000000,36.8112,37.0311,36.6647,36.8473,242143.98941158,0
+FRME.US,D,20191210,000000,36.9578,37.1024,36.7282,36.9578,182167.85663815,0
+FRME.US,D,20191211,000000,36.9833,37.2753,36.8386,36.9393,163745.54847423,0
+FRME.US,D,20191212,000000,36.8572,37.8352,36.8572,37.6867,410173.9860204,0
+FRME.US,D,20191213,000000,37.6516,37.845,37.2949,37.5509,251406.8311741,0
+FRME.US,D,20191216,000000,37.9055,38.2904,37.8958,38.1439,184119.70627805,0
+FRME.US,D,20191217,000000,38.3081,38.7838,37.5138,38.6705,231914.94625418,0
+FRME.US,D,20191218,000000,38.6373,38.8035,38.3637,38.6832,174758.60674657,0
+FRME.US,D,20191219,000000,38.5924,38.6754,38.2279,38.4839,182738.9799203,0
+FRME.US,D,20191220,000000,38.647,38.7555,38.3081,38.3452,507241.40306252,0
+FRME.US,D,20191223,000000,38.5279,38.5279,37.8958,38.2738,226040.9740028,0
+FRME.US,D,20191224,000000,38.3637,38.3637,37.8781,38.2983,63007.794353611,0
+FRME.US,D,20191226,000000,38.2904,38.2904,37.8263,37.9729,102075.49270445,0
+FRME.US,D,20191227,000000,38.0618,38.0618,37.6417,37.6798,146181.9722704,0
+FRME.US,D,20191230,000000,37.7971,38.1517,37.6417,37.9544,154960.68981704,0
+FRME.US,D,20191231,000000,37.8694,38.2084,37.5041,37.9905,121579.65984548,0
+FRME.US,D,20200102,000000,38.2456,38.2456,37.4512,37.7248,131988.84224601,0
+FRME.US,D,20200103,000000,37.1581,37.7892,37.0262,37.671,145585.26102757,0
+FRME.US,D,20200106,000000,37.332,37.7326,37.0487,37.5597,172414.7495492,0
+FRME.US,D,20200107,000000,37.4415,37.5412,37.1942,37.4415,205253.31475455,0
+FRME.US,D,20200108,000000,37.4874,37.8069,37.4044,37.6145,92876.109084396,0
+FRME.US,D,20200109,000000,37.7785,37.9055,37.4512,37.5138,80577.511668005,0
+FRME.US,D,20200110,000000,37.3945,37.5041,37.2305,37.3418,187176.95581889,0
+FRME.US,D,20200113,000000,37.4219,37.6867,37.1942,37.6867,110759.02303739,0
+FRME.US,D,20200114,000000,37.6145,37.9251,37.4121,37.671,126058.57648115,0
+FRME.US,D,20200115,000000,37.4961,37.9681,37.3418,37.6045,204538.89889264,0
+FRME.US,D,20200116,000000,37.887,38.2543,37.84,38.0999,111857.25830934,0
+FRME.US,D,20200117,000000,38.3637,38.3637,37.7248,37.8166,124213.17275763,0
+FRME.US,D,20200121,000000,37.5791,37.6045,37.2666,37.3047,129006.30955032,0
+FRME.US,D,20200122,000000,37.461,37.4697,37.1298,37.3144,137009.20012945,0
+FRME.US,D,20200123,000000,37.2392,37.4415,36.7663,37.2489,272266.13671221,0
+FRME.US,D,20200124,000000,37.2489,37.4697,36.6001,36.866,132016.47724353,0
+FRME.US,D,20200127,000000,36.271,36.6471,36.1811,36.3892,179791.24685113,0
+FRME.US,D,20200128,000000,36.8015,37.0311,36.4371,36.4459,139954.88616176,0
+FRME.US,D,20200129,000000,36.7097,36.8923,36.0883,36.1166,155642.35308928,0
+FRME.US,D,20200130,000000,36.0355,37.1581,36.0355,37.1122,205138.68069075,0
+FRME.US,D,20200131,000000,37.1024,37.756,36.2534,36.3101,207776.28767661,0
+FRME.US,D,20200203,000000,36.6744,37.1074,36.5455,36.9294,165776.20903299,0
+FRME.US,D,20200204,000000,37.4961,37.6319,37.3418,37.4219,118283.9305112,0
+FRME.US,D,20200205,000000,37.8263,38.2827,37.6417,38.18,138557.78350919,0
+FRME.US,D,20200206,000000,38.2738,38.4995,37.8831,38.0521,149202.37514788,0
+FRME.US,D,20200207,000000,37.9544,38.1185,37.6319,37.887,199465.31805101,0
+FRME.US,D,20200210,000000,37.7521,37.9818,37.6045,37.9544,106262.70658848,0
+FRME.US,D,20200211,000000,38.1097,38.5376,37.8069,37.8616,134682.74274534,0
+FRME.US,D,20200212,000000,38.2182,38.2182,37.5694,37.8616,92570.077074783,0
+FRME.US,D,20200213,000000,37.8616,38.3266,37.6613,38.3266,114380.23123139,0
+FRME.US,D,20200214,000000,38.4449,38.4449,37.887,37.8958,130382.94183436,0
+FRME.US,D,20200218,000000,37.8958,37.9153,37.5225,37.6798,184369.44477419,0
+FRME.US,D,20200219,000000,37.8166,37.8781,37.5041,37.5225,105445.93888388,0
+FRME.US,D,20200220,000000,37.461,37.8263,37.3945,37.6145,151320.03477292,0
+FRME.US,D,20200221,000000,37.6417,37.6877,37.3847,37.5412,214534.57984875,0
+FRME.US,D,20200224,000000,36.4272,37.0751,36.3549,36.8738,265870.17006317,0
+FRME.US,D,20200225,000000,36.9207,37.2578,35.379,35.505,162739.42986069,0
+FRME.US,D,20200226,000000,35.8792,36.0257,34.9471,34.9647,201774.37562186,0
+FRME.US,D,20200227,000000,34.2632,35.2753,33.6506,33.6682,214774.08316061,0
+FRME.US,D,20200228,000000,32.4449,33.3878,31.421,31.9515,395905.11563241,0
+FRME.US,D,20200302,000000,32.0982,34.0434,31.9154,34.0257,219011.44944755,0
+FRME.US,D,20200303,000000,33.9886,34.5084,32.7186,32.8641,244912.60675607,0
+FRME.US,D,20200304,000000,33.211,33.4493,32.399,32.8641,397963.41118871,0
+FRME.US,D,20200305,000000,31.936,32.4,30.7117,31.1065,354707.47543542,0
+FRME.US,D,20200306,000000,30.1333,31.2912,29.9125,30.8222,293888.98699672,0
+FRME.US,D,20200309,000000,28.8162,29.9955,27.1964,27.4729,364694.9682441,0
+FRME.US,D,20200310,000000,28.5769,29.4875,26.875,28.1647,347809.98475724,0
+FRME.US,D,20200311,000000,27.3155,27.98,26.4792,26.8476,247660.75373202,0
+FRME.US,D,20200312,000000,25.6156,26.793,24.4285,24.7226,364678.59194927,0
+FRME.US,D,20200313,000000,26.2213,26.6552,25.0538,26.6355,428464.26030725,0
+FRME.US,D,20200316,000000,21.0343,25.2384,21.0343,23.894,415239.37871461,0
+FRME.US,D,20200317,000000,24.153,26.9024,23.6547,26.9024,525653.47604217,0
+FRME.US,D,20200318,000000,25.3655,26.5349,23.9859,24.8602,443517.14581015,0
+FRME.US,D,20200319,000000,24.5467,27.5833,23.9038,26.2125,391137.5668004,0
+FRME.US,D,20200320,000000,26.3776,27.2208,22.5956,22.8906,729664.23942658,0
+FRME.US,D,20200323,000000,23.0938,23.8023,21.4095,23.1584,468249.44507527,0
+FRME.US,D,20200324,000000,24.1803,25.7622,23.0108,24.621,518514.43501526,0
+FRME.US,D,20200325,000000,24.6766,24.6766,21.4095,21.4192,498330.65163882,0
+FRME.US,D,20200326,000000,21.9449,23.8569,21.2707,23.7016,437644.19707719,0
+FRME.US,D,20200327,000000,22.7989,23.894,22.3211,23.1779,216013.56397546,0
+FRME.US,D,20200330,000000,23.1779,24.0503,22.4216,23.94,198729.40830215,0
+FRME.US,D,20200331,000000,23.6645,24.4099,23.3146,24.3718,345500.92718638,0
+FRME.US,D,20200401,000000,23.2492,23.2785,22.3484,22.7626,249832.65983369,0
+FRME.US,D,20200402,000000,22.5517,24.2164,22.5517,24.0602,339698.60122487,0
+FRME.US,D,20200403,000000,23.8765,24.023,22.4959,23.0206,217519.15958129,0
+FRME.US,D,20200406,000000,23.94,24.7127,23.6694,24.621,341492.82902705,0
+FRME.US,D,20200407,000000,25.4573,26.0582,24.023,24.4832,298677.00619728,0
+FRME.US,D,20200408,000000,24.8789,25.2287,24.2711,24.915,247908.4451913,0
+FRME.US,D,20200409,000000,23.9674,26.3679,23.9674,26.3141,434984.07268595,0
+FRME.US,D,20200413,000000,26.0494,26.3513,24.6865,25.2472,241431.62058654,0
+FRME.US,D,20200414,000000,26.1207,26.4441,24.2907,24.9716,206868.42683204,0
+FRME.US,D,20200415,000000,24.0699,24.621,23.2023,23.3694,232083.8267946,0
+FRME.US,D,20200416,000000,23.4514,23.5541,21.6303,22.2018,242427.50401581,0
+FRME.US,D,20200417,000000,23.2785,24.4148,23.2219,24.2164,266868.10052929,0
+FRME.US,D,20200420,000000,23.5912,24.7773,23.3146,23.7465,170204.97326574,0
+FRME.US,D,20200421,000000,22.9473,23.7759,22.6337,23.6097,127654.24170853,0
+FRME.US,D,20200422,000000,23.8667,24.7929,23.1858,23.5169,135116.7145583,0
+FRME.US,D,20200423,000000,22.8457,24.2204,22.6932,23.5815,192061.18575157,0
+FRME.US,D,20200424,000000,23.7759,24.0915,23.0255,23.8384,204863.35423394,0
+FRME.US,D,20200427,000000,24.2428,25.725,23.9127,25.2834,256143.67445331,0
+FRME.US,D,20200428,000000,25.982,26.4695,25.5324,25.7524,238473.65233309,0
+FRME.US,D,20200429,000000,26.7743,27.8686,25.9546,27.0967,248950.38694979,0
+FRME.US,D,20200430,000000,26.3962,26.6355,25.7064,26.0494,178678.6823212,0
+FRME.US,D,20200501,000000,25.7719,25.7719,24.2253,24.9716,171968.49551512,0
+FRME.US,D,20200504,000000,24.6943,24.9248,24.0875,24.8056,188775.69160154,0
+FRME.US,D,20200505,000000,25.2384,25.4319,24.0416,24.2428,177831.20906381,0
+FRME.US,D,20200506,000000,24.4745,24.4745,23.1408,23.1858,153885.99546889,0
+FRME.US,D,20200507,000000,23.5999,24.0142,23.0108,23.131,180279.4651407,0
+FRME.US,D,20200508,000000,23.7661,24.6484,23.6742,24.5281,155838.86862723,0
+FRME.US,D,20200511,000000,23.9956,24.1716,23.1779,23.7093,327765.39988685,0
+FRME.US,D,20200512,000000,23.8765,23.8765,22.1637,22.2018,281957.83269555,0
+FRME.US,D,20200513,000000,22.0456,22.1003,20.7295,21.2424,175133.21449077,0
+FRME.US,D,20200514,000000,20.6474,21.1907,19.4867,21.1339,261535.56952568,0
+FRME.US,D,20200515,000000,21.0245,21.3908,20.8389,21.1046,176900.83081385,0
+FRME.US,D,20200518,000000,22.1921,23.5999,22.0807,23.4711,225795.32958037,0
+FRME.US,D,20200519,000000,23.1681,23.2883,22.1637,22.1921,170265.36085293,0
+FRME.US,D,20200520,000000,22.5427,23.7093,22.4139,23.5169,140256.82409768,0
+FRME.US,D,20200521,000000,23.4711,23.9311,23.2883,23.341,139018.36680125,0
+FRME.US,D,20200522,000000,23.4808,23.6742,22.7626,22.9737,108771.35025255,0
+FRME.US,D,20200526,000000,24.0699,25.4123,23.0744,25.172,316765.64735406,0
+FRME.US,D,20200527,000000,26.0298,27.591,24.8848,27.3635,302298.21439128,0
+FRME.US,D,20200528,000000,27.6947,27.6947,26.2867,26.4695,416293.60269421,0
+FRME.US,D,20200529,000000,26.0005,26.0582,25.3479,25.8148,222804.60873726,0
+FRME.US,D,20200601,000000,25.9907,26.0914,25.3752,25.5491,278656.98576913,0
+FRME.US,D,20200602,000000,25.8823,26.2213,25.3108,25.4671,383567.62451581,0
+FRME.US,D,20200603,000000,26.2028,27.1319,26.066,26.5164,449091.22716249,0
+FRME.US,D,20200604,000000,26.3953,27.0743,26.0797,26.9532,183267.11542853,0
+FRME.US,D,20200605,000000,28.7821,28.9032,27.8539,28.7723,586972.46499156,0
+FRME.US,D,20200608,000000,29.4318,29.8861,28.5818,28.9667,201047.67753884,0
+FRME.US,D,20200609,000000,28.2252,29.0878,27.6117,28.6335,209091.50885504,0
+FRME.US,D,20200610,000000,28.4382,28.4743,26.7489,26.7763,213043.3135009,0
+FRME.US,D,20200611,000000,25.2815,25.6254,24.1774,24.2888,237502.33334606,0
+FRME.US,D,20200612,000000,25.4759,25.4759,24.2693,25.1788,298638.11249707,0
+FRME.US,D,20200615,000000,24.0923,25.5882,23.9077,25.2452,187528.02263929,0
+FRME.US,D,20200616,000000,26.3317,27.5481,25.6722,26.5721,218153.7410059,0
+FRME.US,D,20200617,000000,25.896,26.6102,24.706,24.873,244583.03382265,0
+FRME.US,D,20200618,000000,24.576,25.514,24.576,25.002,209133.47311054,0
+FRME.US,D,20200619,000000,25.3938,25.3938,24.2409,24.614,615773.25000319,0
+FRME.US,D,20200622,000000,24.2594,25.0596,24.0103,25.0117,266032.90949303,0
+FRME.US,D,20200623,000000,25.4856,25.5882,24.5672,24.6502,215151.7614601,0
+FRME.US,D,20200624,000000,24.194,24.4089,23.3587,23.6664,231214.85965025,0
+FRME.US,D,20200625,000000,23.5179,24.7528,23.4808,24.7334,228272.24417321,0
+FRME.US,D,20200626,000000,24.279,24.279,23.2766,23.8051,454475.95760587,0
+FRME.US,D,20200629,000000,24.2507,25.1437,24.2136,25.0499,195763.25190129,0
+FRME.US,D,20200630,000000,24.79,25.7749,24.79,25.598,205669.88675426,0
+FRME.US,D,20200701,000000,25.5687,25.6889,24.2594,24.3611,150566.7252108,0
+FRME.US,D,20200702,000000,25.0674,25.3938,24.0191,24.15,177033.88820933,0
+FRME.US,D,20200706,000000,24.9385,25.2999,23.9635,24.1598,313918.21909072,0
+FRME.US,D,20200707,000000,23.9077,24.0191,22.8994,23.0264,480028.09513084,0
+FRME.US,D,20200708,000000,23.0343,23.3684,22.3201,22.8125,273705.20362029,0
+FRME.US,D,20200709,000000,22.8026,23.1828,21.8198,21.9752,227999.98827168,0
+FRME.US,D,20200710,000000,21.9849,22.9786,21.9849,22.9424,992007.36499101,0
+FRME.US,D,20200713,000000,23.3049,23.6762,22.6357,23.2668,397000.28034909,0
+FRME.US,D,20200714,000000,23.2199,23.4163,22.4393,22.7089,163922.61716207,0
+FRME.US,D,20200715,000000,23.3772,24.1774,23.3323,23.9908,234711.19859619,0
+FRME.US,D,20200716,000000,23.7592,24.2136,23.4348,23.8608,228482.06545071,0
+FRME.US,D,20200717,000000,23.7494,23.9311,23.1182,23.1427,192754.1077265,0
+FRME.US,D,20200720,000000,22.9786,23.1925,22.5165,22.5437,137108.48141685,0
+FRME.US,D,20200721,000000,22.8398,23.8882,22.7275,23.8804,247317.87505905,0
+FRME.US,D,20200722,000000,23.6107,23.7036,22.9981,23.1925,147518.6873358,0
+FRME.US,D,20200723,000000,23.4611,24.4548,23.387,24.2321,287664.97144337,0
+FRME.US,D,20200724,000000,24.3805,24.706,23.7036,23.8423,138922.15606913,0
+FRME.US,D,20200727,000000,23.6381,23.6381,22.7012,22.8125,187946.64167584,0
+FRME.US,D,20200728,000000,22.6541,23.2003,22.6541,22.8584,123211.14821779,0
+FRME.US,D,20200729,000000,22.8026,23.387,22.6454,23.3772,153446.90606381,0
+FRME.US,D,20200730,000000,22.8769,22.9229,22.3943,22.7558,105844.08755191,0
+FRME.US,D,20200731,000000,22.6357,22.8848,21.9752,22.6835,253924.68650402,0
+FRME.US,D,20200803,000000,22.7461,23.1749,22.4042,22.7275,180026.65608929,0
+FRME.US,D,20200804,000000,22.6073,22.7012,22.2644,22.5243,211221.4507012,0
+FRME.US,D,20200805,000000,22.7852,23.2296,22.6073,23.1564,346816.14836482,0
+FRME.US,D,20200806,000000,22.961,23.4437,22.961,23.3323,145896.41062932,0
+FRME.US,D,20200807,000000,23.1828,24.3659,22.8975,24.3181,184335.6686661,0
+FRME.US,D,20200810,000000,24.4187,25.514,24.3992,25.002,206653.48796241,0
+FRME.US,D,20200811,000000,25.5785,26.192,25.4123,25.5785,264899.87459456,0
+FRME.US,D,20200812,000000,26.1549,26.5261,24.6883,25.1974,147436.80586166,0
+FRME.US,D,20200813,000000,24.8828,25.1056,24.3611,24.4832,141387.81195928,0
+FRME.US,D,20200814,000000,24.15,25.0206,24.0836,24.7334,72733.266445035,0
+FRME.US,D,20200817,000000,24.6502,24.6502,24.1207,24.4832,100081.67880905,0
+FRME.US,D,20200818,000000,24.5477,24.5477,23.5179,23.5825,121365.74449429,0
+FRME.US,D,20200819,000000,23.7309,24.1598,23.6567,23.7778,77248.006225635,0
+FRME.US,D,20200820,000000,23.3587,23.426,23.1749,23.2296,148507.40613608,0
+FRME.US,D,20200821,000000,23.0802,23.4163,22.9981,23.1828,291416.16647759,0
+FRME.US,D,20200824,000000,23.387,23.981,22.8026,23.981,270853.68128324,0
+FRME.US,D,20200825,000000,24.3083,24.4919,24.0738,24.4089,194130.74001055,0
+FRME.US,D,20200826,000000,24.3708,24.576,23.5179,23.6849,160040.41176923,0
+FRME.US,D,20200827,000000,23.6293,24.4119,23.6293,24.2321,203121.32587153,0
+FRME.US,D,20200828,000000,24.4919,24.4919,23.9361,24.2409,259133.37177798,0
+FRME.US,D,20200831,000000,24.194,24.194,23.7309,23.7494,306626.67381821,0
+FRME.US,D,20200901,000000,23.5354,23.9361,23.3772,23.7494,237565.79148853,0
+FRME.US,D,20200902,000000,23.6947,23.8608,23.4808,23.7494,249372.07654163,0
+FRME.US,D,20200903,000000,23.9184,24.7157,23.7309,23.7866,213192.74719121,0
+FRME.US,D,20200904,000000,24.3494,24.5467,23.7778,24.2457,142668.23351121,0
+FRME.US,D,20200908,000000,24.0035,24.1051,23.1789,23.2717,203790.70692265,0
+FRME.US,D,20200909,000000,23.4222,23.4485,23.0841,23.1408,267488.35269593,0
+FRME.US,D,20200910,000000,23.2239,23.3098,23.0284,23.0284,426093.79163079,0
+FRME.US,D,20200911,000000,23.0362,23.1212,22.7842,22.9053,213151.80645414,0
+FRME.US,D,20200914,000000,22.9805,23.5755,22.9805,23.3186,163662.64348166,0
+FRME.US,D,20200915,000000,23.346,23.346,22.6913,22.7167,175063.61523775,0
+FRME.US,D,20200916,000000,22.6913,23.1408,22.5028,22.6913,219423.92737355,0
+FRME.US,D,20200917,000000,22.3523,22.7167,22.2761,22.5761,204689.35610139,0
+FRME.US,D,20200918,000000,22.7842,22.8769,22.1735,22.531,606651.65378358,0
+FRME.US,D,20200921,000000,22.0426,22.5126,21.2043,21.4613,432841.84861866,0
+FRME.US,D,20200922,000000,21.5453,21.9107,20.6074,20.7393,220594.83245381,0
+FRME.US,D,20200923,000000,20.8223,21.3352,20.4579,20.4754,272412.49984725,0
+FRME.US,D,20200924,000000,20.5419,21.3392,20.1706,20.8897,191026.40862207,0
+FRME.US,D,20200925,000000,20.8701,21.3392,20.5604,21.3215,205331.10215499,0
+FRME.US,D,20200928,000000,21.5453,22.1266,21.5453,21.9683,206195.97522563,0
+FRME.US,D,20200929,000000,21.5267,21.8452,21.4135,21.7329,248736.47159859,0
+FRME.US,D,20200930,000000,21.7602,22.2947,21.555,21.724,213603.17808035,0
+FRME.US,D,20201001,000000,21.6684,22.0797,21.4711,22.0329,281856.5043713,0
+FRME.US,D,20201002,000000,21.7504,23.0088,21.7504,22.83,230048.04864371,0
+FRME.US,D,20201005,000000,23.0929,23.5989,22.6337,23.5336,167977.79716904,0
+FRME.US,D,20201006,000000,23.9184,24.6883,23.4993,23.7397,207794.71100829,0
+FRME.US,D,20201007,000000,24.0778,24.5233,23.7963,24.3142,208814.13536138,0
+FRME.US,D,20201008,000000,24.6033,24.8378,24.1901,24.4989,151386.56347066,0
+FRME.US,D,20201009,000000,24.7626,24.7626,24.0035,24.0592,112208.32512973,0
+FRME.US,D,20201012,000000,23.9742,24.706,23.9654,24.575,232625.26804237,0
+FRME.US,D,20201013,000000,24.3777,24.5936,23.5531,23.5989,116823.36971616,0
+FRME.US,D,20201014,000000,23.6655,23.9742,22.9903,23.0187,124571.40420701,0
+FRME.US,D,20201015,000000,22.1931,23.4847,22.1931,23.346,294001.57402368,0
+FRME.US,D,20201016,000000,23.3,23.9097,22.493,23.515,190098.07740897,0
+FRME.US,D,20201019,000000,23.7494,23.8618,23.3,23.346,224098.33602874,0
+FRME.US,D,20201020,000000,23.6283,24.2751,23.3733,23.8999,391669.79638233,0
+FRME.US,D,20201021,000000,24.0035,24.4256,23.9555,24.2995,128834.35845462,0
+FRME.US,D,20201022,000000,24.322,25.3537,23.3273,25.2316,187997.81759719,0
+FRME.US,D,20201023,000000,25.382,25.9077,25.2316,25.4377,194160.42204493,0
+FRME.US,D,20201026,000000,25.1388,25.4661,24.8749,25.3919,226352.12360453,0
+FRME.US,D,20201027,000000,25.2609,25.681,24.791,24.8565,165773.13847772,0
+FRME.US,D,20201028,000000,24.3875,24.5467,23.4584,23.6839,185135.03655743,0
+FRME.US,D,20201029,000000,23.8813,24.7254,23.2423,24.575,257826.33874697,0
+FRME.US,D,20201030,000000,24.4538,24.997,22.7852,24.4909,219531.39680837,0
+FRME.US,D,20201102,000000,24.9502,25.1651,24.4909,25.0713,146964.9638669,0
+FRME.US,D,20201103,000000,25.6635,26.0757,25.0391,25.8696,223171.02833405,0
+FRME.US,D,20201104,000000,25.2697,25.3342,23.9605,24.0778,208850.98202474,0
+FRME.US,D,20201105,000000,24.1442,25.1476,24.1442,24.9883,125660.42781312,0
+FRME.US,D,20201106,000000,25.3342,25.3342,24.5467,24.6786,184826.95751096,0
+FRME.US,D,20201109,000000,26.6669,29.4054,26.6669,28.5437,243201.28394647,0
+FRME.US,D,20201110,000000,29.0127,29.9878,28.5437,29.6683,260128.23168883,0
+FRME.US,D,20201111,000000,29.7523,29.7523,28.3122,28.7215,276629.39576565,0
+FRME.US,D,20201112,000000,29.6038,29.6038,27.9419,28.3747,206447.76075862,0
+FRME.US,D,20201113,000000,28.5056,29.7151,26.488,29.4152,189526.95412682,0
+FRME.US,D,20201116,000000,30.0152,31.3106,29.3957,31.1123,258341.16851565,0
+FRME.US,D,20201117,000000,30.6541,31.4796,30.2134,31.4123,319748.18004975,0
+FRME.US,D,20201118,000000,31.5725,31.9477,31.2432,31.3292,476857.23504463,0
+FRME.US,D,20201119,000000,31.0567,31.1319,30.0072,30.9159,227612.07478792,0
+FRME.US,D,20201120,000000,30.4176,31.3849,30.3541,31.2725,221530.3282959,0
+FRME.US,D,20201123,000000,31.6751,31.7972,30.9433,31.3106,218634.79466649,0
+FRME.US,D,20201124,000000,31.9388,33.6164,31.6751,33.5803,301387.28299144,0
+FRME.US,D,20201125,000000,33.1943,33.2618,32.2203,33.0927,209995.2756259,0
+FRME.US,D,20201127,000000,32.8484,32.9032,31.9751,32.5573,124718.79086047,0
+FRME.US,D,20201130,000000,32.4635,32.5759,31.1563,31.253,275031.68350142,0
+FRME.US,D,20201201,000000,32.1079,32.3511,31.0751,31.5431,168832.43505541,0
+FRME.US,D,20201202,000000,31.4796,32.3893,31.4123,32.3414,146795.05980805,0
+FRME.US,D,20201203,000000,32.4831,32.9032,31.7982,32.5779,202270.78205886,0
+FRME.US,D,20201204,000000,32.9755,33.9153,32.4831,33.844,183647.8642833,0
+FRME.US,D,20201207,000000,33.5138,34.1665,32.9276,33.9857,163510.13923607,0
+FRME.US,D,20201208,000000,33.5607,34.2602,33.3233,34.1176,211323.80254388,0
+FRME.US,D,20201209,000000,34.5914,34.7342,33.5607,34.2505,177538.48279375,0
+FRME.US,D,20201210,000000,34.0247,34.6276,33.7972,34.6012,159267.65535699,0
+FRME.US,D,20201211,000000,34.2114,34.6276,33.1718,34.1752,143966.05487638,0
+FRME.US,D,20201214,000000,34.7342,34.7889,34.1665,34.4214,232360.17676984,0
+FRME.US,D,20201215,000000,34.4693,35.0916,33.9105,35.0448,150682.38279303,0
+FRME.US,D,20201216,000000,35.3281,35.3565,34.7146,35.1113,161481.52571416,0
+FRME.US,D,20201217,000000,34.3081,35.3662,34.3081,34.9735,314594.76477082,0
+FRME.US,D,20201218,000000,35.1113,35.4131,34.2602,34.3365,778826.90002092,0
+FRME.US,D,20201221,000000,34.2408,34.5435,33.7219,34.3541,252561.35995953,0
+FRME.US,D,20201222,000000,34.5729,34.5729,33.3233,33.504,161971.79104059,0
+FRME.US,D,20201223,000000,33.8245,34.9501,33.5519,34.695,182501.52364528,0
+FRME.US,D,20201224,000000,35.0252,35.0252,34.103,34.8171,74454.824438906,0
+FRME.US,D,20201228,000000,34.9685,35.7824,34.6276,35.5362,187971.20611808,0
+FRME.US,D,20201229,000000,35.6496,35.6496,34.5338,34.6569,136615.14553513,0
+FRME.US,D,20201230,000000,34.3726,35.3251,34.2455,35.1766,142851.4433096,0
+FRME.US,D,20201231,000000,35.2803,35.7727,34.9979,35.3565,190525.90811137,0
+FRME.US,D,20210104,000000,35.678,35.8811,32.1147,34.9685,165731.17422221,0
+FRME.US,D,20210105,000000,35.0165,35.4405,34.6276,35.1669,233513.68203684,0
+FRME.US,D,20210106,000000,35.7336,39.2215,35.7336,38.4185,489477.21724703,0
+FRME.US,D,20210107,000000,38.7116,39.118,38.2299,38.5426,175552.85704576,0
+FRME.US,D,20210108,000000,38.5601,38.6647,36.8122,37.8977,275164.7408969,0
+FRME.US,D,20210111,000000,37.3603,38.646,37.3603,38.646,127461.82024429,0
+FRME.US,D,20210112,000000,38.5875,39.7237,38.2777,39.3916,230820.80505594,0
+FRME.US,D,20210113,000000,39.1658,39.1658,37.8049,38.5601,259231.62954696,0
+FRME.US,D,20210114,000000,38.9196,39.5821,38.3335,39.1375,161906.28586128,0
+FRME.US,D,20210115,000000,38.4751,39.6848,37.5773,38.5797,138775.7929341,0
+FRME.US,D,20210119,000000,38.8434,38.8904,38.1273,38.5132,133826.0578221,0
+FRME.US,D,20210120,000000,38.3716,38.9363,37.8791,38.181,99386.70979725,0
+FRME.US,D,20210121,000000,38.4556,38.57,37.2646,37.4453,105540.10257915,0
+FRME.US,D,20210122,000000,37.1044,38.1909,36.9246,38.0882,200274.92112661,0
+FRME.US,D,20210125,000000,37.888,37.888,36.7653,37.6153,183086.97618541,0
+FRME.US,D,20210126,000000,38.098,38.098,36.9441,37.076,133372.63915903,0
+FRME.US,D,20210127,000000,36.055,36.2172,34.5827,35.8762,312918.24158773,0
+FRME.US,D,20210128,000000,39.4677,39.4677,36.481,36.6325,238589.30991533,0
+FRME.US,D,20210129,000000,36.5847,37.1522,35.4699,35.6017,216991.02407306,0
+FRME.US,D,20210201,000000,37.5489,37.5489,35.12,36.481,154097.86378325,0
+FRME.US,D,20210202,000000,37.0301,37.4356,36.481,37.2559,149449.04308874,0
+FRME.US,D,20210203,000000,37.3603,38.1175,36.5279,37.1425,184561.86623843,0
+FRME.US,D,20210204,000000,37.3974,38.6822,36.7585,38.6363,136688.83886186,0
+FRME.US,D,20210205,000000,38.9568,38.9568,38.0296,38.4751,155429.46125651,0
+FRME.US,D,20210208,000000,38.6266,39.6945,38.355,39.6848,149731.53417453,0
+FRME.US,D,20210209,000000,39.46,40.3754,39.1658,40.3754,137399.16065006,0
+FRME.US,D,20210210,000000,40.6402,40.734,37.5392,39.8742,145191.20643326,0
+FRME.US,D,20210211,000000,39.8645,40.2045,38.8239,39.2597,150848.19277816,0
+FRME.US,D,20210212,000000,39.1658,39.6368,38.8913,39.3916,194364.10221186,0
+FRME.US,D,20210216,000000,39.6945,40.1282,39.456,39.7326,146838.04758198,0
+FRME.US,D,20210217,000000,39.5821,39.9778,38.9265,39.5039,91852.590657599,0
+FRME.US,D,20210218,000000,39.4112,39.7237,39.0046,39.0613,109319.95612931,0
+FRME.US,D,20210219,000000,39.3623,39.9592,39.1747,39.8069,199292.34343688,0
+FRME.US,D,20210222,000000,39.7608,40.9334,39.7002,40.8757,153519.57587211,0
+FRME.US,D,20210223,000000,41.0457,42.2181,40.5357,40.6578,440342.19165022,0
+FRME.US,D,20210224,000000,41.0457,42.3783,40.6969,42.181,212800.73963375,0
+FRME.US,D,20210225,000000,42.5297,42.8043,40.5454,40.6022,317413.53451823,0
+FRME.US,D,20210226,000000,40.3373,40.6872,39.2988,39.7423,217553.95920779,0
+FRME.US,D,20210301,000000,40.6578,41.5654,40.4321,41.3681,131184.35676254,0
+FRME.US,D,20210302,000000,41.2724,41.5654,40.6969,40.9705,158262.56026188,0
+FRME.US,D,20210303,000000,41.2635,42.9939,41.1023,42.3226,185601.76096005,0
+FRME.US,D,20210304,000000,42.3686,43.3876,41.4999,42.008,203976.98727634,0
+FRME.US,D,20210305,000000,42.6255,43.88,42.3129,43.6045,326757.23423646,0
+FRME.US,D,20210308,000000,44.2131,45.791,43.7374,45.497,199740.64450782,0
+FRME.US,D,20210309,000000,45.3739,45.963,43.8712,44.899,231327.4466772,0
+FRME.US,D,20210310,000000,44.983,46.685,44.7174,46.4662,184747.12307368,0
+FRME.US,D,20210311,000000,46.2288,47.0837,45.7345,46.6753,199845.04338735,0
+FRME.US,D,20210312,000000,47.1316,48.1487,46.4858,47.5693,251337.23192108,0
+FRME.US,D,20210315,000000,47.5312,47.5312,44.7467,46.0001,144897.45664477,0
+FRME.US,D,20210316,000000,45.4687,45.8204,44.5943,45.7345,185778.82964788,0
+FRME.US,D,20210317,000000,46.0198,46.8921,45.2684,45.9533,141129.88531573,0
+FRME.US,D,20210318,000000,46.3528,47.8829,45.8673,46.2005,164209.20232157,0
+FRME.US,D,20210319,000000,45.8867,47.1316,45.0221,46.4379,663037.28391582,0
+FRME.US,D,20210322,000000,46.0774,46.6225,44.3412,44.5659,161609.4655175,0
+FRME.US,D,20210323,000000,43.7569,44.5463,43.0535,43.2733,230014.27253562,0
+FRME.US,D,20210324,000000,44.0148,45.5341,43.0535,43.0926,218839.49835185,0
+FRME.US,D,20210325,000000,42.7779,44.4526,42.3598,44.3187,170058.61013071,0
+FRME.US,D,20210326,000000,45.1355,46.1526,44.3841,46.0382,194236.16240851,0
+FRME.US,D,20210329,000000,45.2215,45.5732,43.9425,44.0519,145940.42192168,0
+FRME.US,D,20210330,000000,44.2131,45.3543,43.8897,45.0027,117844.8411061,0
+FRME.US,D,20210331,000000,44.8023,45.3075,43.9377,44.2034,236425.59196107,0
+FRME.US,D,20210401,000000,44.0519,46.3245,43.7471,44.4526,171350.29038533,0
+FRME.US,D,20210405,000000,45.1834,45.6582,44.175,44.7467,130399.31812919,0
+FRME.US,D,20210406,000000,44.7368,45.0787,43.9612,44.2327,157800.9534514,0
+FRME.US,D,20210407,000000,44.3362,44.8316,43.5009,43.6816,129334.85896533,0
+FRME.US,D,20210408,000000,43.2997,44.0706,42.8913,43.8996,114899.15507378,0
+FRME.US,D,20210409,000000,44.1673,44.604,44.0148,44.4526,104803.16931185,0
+FRME.US,D,20210412,000000,44.6694,45.0593,43.963,44.899,85090.204411751,0
+FRME.US,D,20210413,000000,44.7368,45.2489,43.7197,43.7197,100900.49355048,0
+FRME.US,D,20210414,000000,43.8428,45.0505,43.6143,44.5756,106929.01708432,0
+FRME.US,D,20210415,000000,44.5756,46.2971,43.1306,44.261,90063.480447557,0
+FRME.US,D,20210416,000000,44.8796,45.1258,44.1379,44.4702,96841.219469806,0
+FRME.US,D,20210419,000000,44.5073,44.8462,43.6816,44.2904,97169.768884808,0
+FRME.US,D,20210420,000000,43.9475,44.5659,41.9592,42.5688,117119.1665415,0
+FRME.US,D,20210421,000000,42.5688,43.7286,42.1605,43.5948,132384.94387718,0
+FRME.US,D,20210422,000000,44.0803,44.0803,42.7779,42.816,93693.900307406,0
+FRME.US,D,20210423,000000,43.2547,45.497,43.1121,44.9743,213089.3718301,0
+FRME.US,D,20210426,000000,45.1931,45.6679,44.7174,44.8415,126585.68847095,0
+FRME.US,D,20210427,000000,46.258,46.258,44.4613,45.069,209040.33293369,0
+FRME.US,D,20210428,000000,44.7174,45.3739,44.4038,44.4702,117167.27190757,0
+FRME.US,D,20210429,000000,45.0027,45.3456,44.2904,44.3744,249103.9147138,0
+FRME.US,D,20210430,000000,43.2156,44.6314,43.2156,43.9288,256406.718689,0
+FRME.US,D,20210503,000000,44.5366,44.8893,43.9475,44.6792,187955.85334168,0
+FRME.US,D,20210504,000000,44.3362,44.899,43.5762,44.7271,176691.00953636,0
+FRME.US,D,20210505,000000,44.9167,45.7345,44.4379,45.45,215129.24405471,0
+FRME.US,D,20210506,000000,45.5253,45.8204,44.6597,45.7158,160815.21521832,0
+FRME.US,D,20210507,000000,45.1452,45.6865,45.0593,45.6582,124271.51330796,0
+FRME.US,D,20210510,000000,45.8204,46.1907,44.4887,44.5463,173508.89074744,0
+FRME.US,D,20210511,000000,43.8047,44.8268,43.2547,43.5674,150402.96226251,0
+FRME.US,D,20210512,000000,43.9953,44.3343,42.5786,42.6929,129134.24935367,0
+FRME.US,D,20210513,000000,42.7213,44.7368,42.7213,44.4887,202809.15275136,0
+FRME.US,D,20210514,000000,44.8415,45.1931,44.3939,45.0416,125112.84545478,0
+FRME.US,D,20210517,000000,44.7368,45.0505,44.2952,45.0221,86511.871506573,0
+FRME.US,D,20210518,000000,44.9928,45.2781,44.0148,44.0237,163597.13830234,0
+FRME.US,D,20210519,000000,43.5302,43.9094,42.5591,43.8244,97506.506447224,0
+FRME.US,D,20210520,000000,43.6436,43.9622,42.8913,43.88,264719.73535144,0
+FRME.US,D,20210521,000000,44.6127,45.0505,44.2131,44.7564,109211.46317607,0
+FRME.US,D,20210524,000000,45.0221,45.0221,44.0051,44.2807,93570.054577763,0
+FRME.US,D,20210525,000000,44.5561,44.9449,42.6451,42.6636,171909.13144637,0
+FRME.US,D,20210526,000000,42.7975,43.3778,42.4555,43.3387,167130.32391165,0
+FRME.US,D,20210527,000000,43.9191,44.2807,43.0827,43.8712,510381.55759593,0
+FRME.US,D,20210528,000000,43.8996,44.1477,42.9596,44.0519,267112.7214333,0
+FRME.US,D,20210601,000000,44.3265,44.7749,43.8526,44.0325,181923.23573414,0
+FRME.US,D,20210602,000000,44.1477,44.3744,43.5899,43.796,302512.12974249,0
+FRME.US,D,20210603,000000,43.7569,44.0442,43.3749,43.7187,109334.28538728,0
+FRME.US,D,20210604,000000,43.3847,43.6524,43.0974,43.4794,94681.595589265,0
+FRME.US,D,20210607,000000,43.7374,43.8526,43.3553,43.6622,89783.036398615,0
+FRME.US,D,20210608,000000,43.4042,43.9767,43.0876,43.8526,142567.92870538,0
+FRME.US,D,20210609,000000,43.4794,43.5468,42.5034,42.6001,207501.98473823,0
+FRME.US,D,20210610,000000,43.1726,43.7187,41.8428,41.8428,128522.18533445,0
+FRME.US,D,20210611,000000,42.1018,43.5655,42.1018,42.2738,144177.92319073,0
+FRME.US,D,20210614,000000,42.2738,42.7438,41.1209,41.6621,140835.11200881,0
+FRME.US,D,20210615,000000,41.9397,42.7906,41.5947,42.2836,167585.78961158,0
+FRME.US,D,20210616,000000,42.006,43.3143,41.289,42.8003,151132.73090082,0
+FRME.US,D,20210617,000000,43.0779,43.0779,41.0115,41.031,277649.84363717,0
+FRME.US,D,20210618,000000,40.4087,40.9157,39.4804,39.711,545085.99689333,0
+FRME.US,D,20210621,000000,39.9201,41.4805,39.9201,41.1551,201897.19783308,0
+FRME.US,D,20210622,000000,41.2508,41.2508,40.0735,40.9635,103781.69792191,0
+FRME.US,D,20210623,000000,41.2313,41.3759,40.8394,41.0115,141223.02549257,0
+FRME.US,D,20210624,000000,41.1453,41.6905,40.7193,41.5098,114342.36104961,0
+FRME.US,D,20210625,000000,41.7578,42.0549,41.2079,41.585,943381.02805232,0
+FRME.US,D,20210628,000000,41.3271,41.3271,40.0833,40.3706,162262.47027381,0
+FRME.US,D,20210629,000000,40.7634,40.7634,39.883,40.1214,84800.548696969,0
+FRME.US,D,20210630,000000,39.9016,40.351,39.8351,39.8635,200375.22593244,0
+FRME.US,D,20210701,000000,40.1791,40.3706,39.969,40.1888,125339.04302711,0
+FRME.US,D,20210702,000000,40.0931,40.3423,39.3192,39.3281,121555.09540325,0
+FRME.US,D,20210706,000000,39.4042,39.4042,38.2475,38.5055,174753.48915443,0
+FRME.US,D,20210707,000000,38.1596,39.9153,38.0941,38.4663,172050.37698926,0
+FRME.US,D,20210708,000000,37.7023,38.267,37.1562,37.6828,203174.54882973,0
+FRME.US,D,20210709,000000,38.5055,38.9929,37.9895,38.9734,140811.571085,0
+FRME.US,D,20210712,000000,38.4566,39.0409,38.1909,38.9832,141060.28606271,0
+FRME.US,D,20210713,000000,38.8688,39.0975,38.1596,38.1889,127414.73839665,0
+FRME.US,D,20210714,000000,38.2377,38.8786,38.0355,38.438,125623.58114975,0
+FRME.US,D,20210715,000000,38.1234,39.1366,38.0355,39.0789,163196.94259747,0
+FRME.US,D,20210716,000000,39.3945,39.3945,38.2035,38.2934,211617.55233237,0
+FRME.US,D,20210719,000000,37.5293,38.2084,37.2235,37.4814,293528.70851049,0
+FRME.US,D,20210720,000000,37.4914,39.3945,37.4053,38.1332,276303.91690593,0
+FRME.US,D,20210721,000000,38.6687,39.1942,38.3911,38.6099,127148.62360568,0
+FRME.US,D,20210722,000000,38.3031,38.7781,37.5597,37.6828,153187.95590182,0
+FRME.US,D,20210723,000000,38.055,38.4097,37.7677,38.3618,133423.81508038,0
+FRME.US,D,20210726,000000,38.649,39.375,38.4097,38.5152,121632.88280367,0
+FRME.US,D,20210727,000000,38.1889,38.9734,38.1507,38.4468,86741.139634175,0
+FRME.US,D,20210728,000000,38.6197,39.2607,38.1136,38.82,124774.06085552,0
+FRME.US,D,20210729,000000,39.7012,39.7012,38.8786,39.2607,104257.63399038,0
+FRME.US,D,20210730,000000,39.1561,39.759,38.6774,38.9636,126755.5925298,0
+FRME.US,D,20210802,000000,39.0604,39.6574,38.4008,38.4761,201389.5326934,0
+FRME.US,D,20210803,000000,38.5446,39.0653,38.0648,38.7731,329537.11028363,0
+FRME.US,D,20210804,000000,38.313,38.9069,38.2182,38.2573,114525.570848,0
+FRME.US,D,20210805,000000,38.3227,39.2314,38.3227,39.2314,226434.00507868,0
+FRME.US,D,20210806,000000,39.8928,41.0017,39.3281,40.5905,145834.99952371,0
+FRME.US,D,20210809,000000,39.3418,40.5484,39.3418,40.1605,132766.71625037,0
+FRME.US,D,20210810,000000,40.2172,40.8972,39.8156,40.82,136548.61683739,0
+FRME.US,D,20210811,000000,40.9635,41.6046,40.0168,41.5567,177463.76594859,0
+FRME.US,D,20210812,000000,40.5805,41.5752,40.5805,41.0876,154864.47908492,0
+FRME.US,D,20210813,000000,41.3271,41.3271,40.8484,41.0398,85962.242111383,0
+FRME.US,D,20210816,000000,40.8103,41.0017,39.969,40.6196,87462.720125067,0
+FRME.US,D,20210817,000000,40.2553,40.5669,39.4629,39.8156,113925.78904989,0
+FRME.US,D,20210818,000000,39.7862,40.0833,39.3192,39.3945,82975.61534199,0
+FRME.US,D,20210819,000000,38.9265,39.4443,38.1889,38.7927,186154.46091053,0
+FRME.US,D,20210820,000000,38.6774,39.587,38.5055,39.5771,117943.09887508,0
+FRME.US,D,20210823,000000,39.9788,40.0071,39.5088,39.8351,109891.07941146,0
+FRME.US,D,20210824,000000,39.8351,40.1214,39.5821,39.6621,69546.030063989,0
+FRME.US,D,20210825,000000,39.6524,40.2367,39.0467,39.7012,92161.693222491,0
+FRME.US,D,20210826,000000,39.6524,39.8928,38.7927,38.8298,106800.05376254,0
+FRME.US,D,20210827,000000,38.8972,40.3423,38.8972,40.2465,130862.97197653,0
+FRME.US,D,20210830,000000,40.3803,40.4282,39.0604,39.1747,91679.61604347,0
+FRME.US,D,20210831,000000,39.2998,39.6143,38.9734,39.3652,202755.92979316,0
+FRME.US,D,20210901,000000,39.5771,39.5771,38.8738,39.2899,155421.27310909,0
+FRME.US,D,20210902,000000,39.3281,39.7042,39.1093,39.2998,102294.52564778,0
+FRME.US,D,20210903,000000,39.454,39.8869,38.7497,38.9139,103834.92088011,0
+FRME.US,D,20210907,000000,38.991,39.2704,38.6442,38.6921,158896.11816807,0
+FRME.US,D,20210908,000000,38.4703,38.8561,38.056,38.3354,201315.83936667,0
+FRME.US,D,20210909,000000,38.2494,38.7545,38.1713,38.1713,109644.4114706,0
+FRME.US,D,20210910,000000,38.2875,38.2964,37.121,37.2285,146767.42481052,0
+FRME.US,D,20210913,000000,37.8254,38.2104,37.1894,38.0755,274310.10301053,0
+FRME.US,D,20210914,000000,38.2201,38.8894,37.2187,37.3242,189288.47433337,0
+FRME.US,D,20210915,000000,37.7667,39.626,36.7165,37.8254,220535.46838505,0
+FRME.US,D,20210916,000000,38.0853,38.4135,37.5557,37.6035,176554.88158559,0
+FRME.US,D,20210917,000000,37.6905,38.5855,37.2089,37.5646,1048976.4006266,0
+FRME.US,D,20210920,000000,36.6598,38.8913,36.2934,36.65,392455.85853411,0
+FRME.US,D,20210921,000000,36.8806,37.5743,36.4957,36.9959,283473.66348564,0
+FRME.US,D,20210922,000000,37.2851,38.0365,36.8709,37.6232,174976.61617147,0
+FRME.US,D,20210923,000000,37.9114,39.1737,37.7189,38.8171,170040.18679904,0
+FRME.US,D,20210924,000000,38.7018,39.3095,38.7018,38.9812,100747.98930489,0
+FRME.US,D,20210927,000000,39.1454,40.9128,39.1454,40.6196,153916.7010217,0
+FRME.US,D,20210928,000000,40.7829,40.9753,39.501,40.0989,116685.19472855,0
+FRME.US,D,20210929,000000,40.1663,40.8404,39.9201,40.7447,95517.810143958,0
+FRME.US,D,20210930,000000,41.0046,41.0046,40.2621,40.3109,154816.37371886,0
+FRME.US,D,20211001,000000,40.4555,41.5919,40.3109,41.1687,126869.20307517,0
+FRME.US,D,20211004,000000,41.1687,41.7852,40.7253,41.1003,112332.17085937,0
+FRME.US,D,20211005,000000,41.4375,41.544,40.7916,41.1102,96634.468747593,0
+FRME.US,D,20211006,000000,40.8698,41.0622,40.0022,41.0339,115039.37709825,0
+FRME.US,D,20211007,000000,41.332,41.7071,41.1776,41.6113,131668.48097842,0
+FRME.US,D,20211008,000000,41.67,41.9963,41.4863,41.6016,95583.315323273,0
+FRME.US,D,20211011,000000,41.756,42.093,40.9558,40.9655,99882.092715819,0
+FRME.US,D,20211012,000000,40.8307,41.0144,40.3109,40.7916,81029.906812649,0
+FRME.US,D,20211013,000000,40.6393,40.9461,40.0022,40.5513,98538.213021435,0
+FRME.US,D,20211014,000000,41.0622,41.0819,40.6099,40.9461,270172.018011,0
+FRME.US,D,20211015,000000,41.9298,42.0354,41.3221,41.332,203452.94584182,0
+FRME.US,D,20211018,000000,41.3994,42.0159,40.8795,40.8893,93200.56442569,0
+FRME.US,D,20211019,000000,41.1102,41.1923,40.6196,40.8503,86388.02577693,0
+FRME.US,D,20211020,000000,40.9274,41.6973,40.8698,41.6602,123254.13599172,0
+FRME.US,D,20211021,000000,41.7461,41.7461,40.9725,41.1971,80543.735559921,0
+FRME.US,D,20211022,000000,41.2938,41.8126,41.1346,41.4961,97616.022918891,0
+FRME.US,D,20211025,000000,41.7267,41.9913,41.4091,41.7658,153925.91268755,0
+FRME.US,D,20211026,000000,41.67,42.2572,41.2938,41.7364,149006.88312836,0
+FRME.US,D,20211027,000000,42.5464,42.5464,39.5597,39.6359,209436.43456487,0
+FRME.US,D,20211028,000000,39.9153,40.9274,39.4912,39.7237,109283.10946595,0
+FRME.US,D,20211029,000000,39.8772,40.7447,39.1737,40.0598,171430.12482263,0
+FRME.US,D,20211101,000000,40.2914,41.5821,39.7608,41.4961,255729.14949046,0
+FRME.US,D,20211102,000000,41.5253,41.5342,40.522,40.6665,120698.41048001,0
+FRME.US,D,20211103,000000,40.5513,42.1995,40.5513,41.9103,132042.0652042,0
+FRME.US,D,20211104,000000,42.3246,42.3246,39.116,40.3305,384093.71298718,0
+FRME.US,D,20211105,000000,40.9274,42.1507,40.7203,41.0242,330032.49320221,0
+FRME.US,D,20211108,000000,41.1687,41.7071,40.9089,41.3798,149620.99418443,0
+FRME.US,D,20211109,000000,41.0046,41.159,40.4985,40.9655,130318.46017347,0
+FRME.US,D,20211110,000000,40.9655,41.3221,40.7916,41.1102,217901.9554729,0
+FRME.US,D,20211111,000000,41.2352,41.5352,40.8112,41.3124,168389.25157661,0
+FRME.US,D,20211112,000000,41.4189,41.631,40.904,41.2069,209054.66219167,0
+FRME.US,D,20211115,000000,41.332,41.7169,41.1102,41.3221,139115.6010518,0
+FRME.US,D,20211116,000000,41.1199,41.1971,40.7829,40.9558,184096.16535423,0
+FRME.US,D,20211117,000000,40.821,40.821,40.0794,40.4165,122150.78312764,0
+FRME.US,D,20211118,000000,40.2816,40.7056,39.925,40.2719,152695.64353854,0
+FRME.US,D,20211119,000000,39.7805,40.1321,39.3955,40.0794,182150.45682489,0
+FRME.US,D,20211122,000000,40.4555,41.6925,40.4555,41.1199,220147.5549013,0
+FRME.US,D,20211123,000000,41.3895,41.67,41.2352,41.5059,143455.31918141,0
+FRME.US,D,20211124,000000,41.2264,41.631,40.9705,41.159,97981.418997258,0
+FRME.US,D,20211126,000000,40.0892,40.6196,38.3745,39.1063,167319.67482061,0
+FRME.US,D,20211129,000000,39.7423,39.8772,38.8366,39.0584,179377.7454067,0
+FRME.US,D,20211130,000000,38.5289,38.8758,38.269,38.4322,155487.80180684,0
+FRME.US,D,20211201,000000,39.3759,39.7805,38.0658,38.0853,225005.17335488,0
+FRME.US,D,20211202,000000,38.2797,39.7306,38.1049,39.4727,128575.40829265,0
+FRME.US,D,20211203,000000,39.6768,39.6768,38.7262,38.9979,182109.51608782,0
+FRME.US,D,20211206,000000,39.0946,40.9001,39.0946,40.5308,251491.78320352,0
+FRME.US,D,20211207,000000,40.6285,41.0555,39.6095,39.8126,147597.49825466,0
+FRME.US,D,20211208,000000,40.0461,40.1331,39.415,39.6182,100804.28281836,0
+FRME.US,D,20211209,000000,39.2988,39.4824,38.9685,39.0653,124441.41736681,0
+FRME.US,D,20211210,000000,39.1434,39.4727,38.8132,39.3857,125029.94046222,0
+FRME.US,D,20211213,000000,40.434,40.434,39.415,39.6768,266503.72796935,0
+FRME.US,D,20211214,000000,39.4727,40.5112,39.4727,39.9192,274887.36740324,0
+FRME.US,D,20211215,000000,40.1918,40.735,38.8571,40.2103,226218.04269063,0
+FRME.US,D,20211216,000000,40.6285,40.8658,39.6768,40.0648,207394.51530341,0
+FRME.US,D,20211217,000000,40.1038,40.1038,38.0169,38.5416,987838.57443866,0
+FRME.US,D,20211220,000000,38.182,38.8523,37.4834,38.7165,352142.53825786,0
+FRME.US,D,20211221,000000,39.0457,39.8713,38.949,39.5997,177327.63799782,0
+FRME.US,D,20211222,000000,39.454,39.7638,39.075,39.7638,164978.88817852,0
+FRME.US,D,20211223,000000,40.0364,40.4731,38.9002,39.9778,116925.72155884,0
+FRME.US,D,20211227,000000,40.1625,40.5698,39.7912,40.5112,129307.2239678,0
+FRME.US,D,20211228,000000,40.4145,40.8122,39.7961,40.6764,113885.87183125,0
+FRME.US,D,20211229,000000,40.7253,40.9197,40.3852,40.5992,99118.547969429,0
+FRME.US,D,20211230,000000,40.647,40.948,40.1038,40.2689,112188.87827962,0
+FRME.US,D,20211231,000000,40.2885,40.8317,40.1234,40.6568,128839.47604675,0
+FRME.US,D,20220103,000000,41.0164,41.6573,40.7153,41.3173,232845.32450413,0
+FRME.US,D,20220104,000000,41.5498,42.4624,41.54,42.0452,190470.63811632,0
+FRME.US,D,20220105,000000,42.3852,42.9187,41.9289,41.9669,176231.44976272,0
+FRME.US,D,20220106,000000,42.6274,44.1712,42.4721,44.093,249597.25059552,0
+FRME.US,D,20220107,000000,44.1125,44.4711,43.8605,44.2288,178266.2043952,0
+FRME.US,D,20220110,000000,44.4038,44.7047,43.9475,44.2581,171496.65352036,0
+FRME.US,D,20220111,000000,44.2581,44.3168,43.5009,44.093,142454.31816,0
+FRME.US,D,20220112,000000,43.9767,44.5883,43.3065,43.7247,136248.72593834,0
+FRME.US,D,20220113,000000,43.8888,44.7622,43.6856,44.3646,142105.29837647,0
+FRME.US,D,20220114,000000,43.8986,44.5395,43.4912,44.433,176496.54103527,0
+FRME.US,D,20220118,000000,44.2777,44.4526,43.9181,43.9963,162919.56910381,0
+FRME.US,D,20220119,000000,44.1321,44.1321,42.8023,43.1033,173901.92182334,0
+FRME.US,D,20220120,000000,42.987,43.4335,41.9768,42.0354,216176.30340532,0
+FRME.US,D,20220121,000000,41.5986,43.0456,41.5694,42.6274,408865.92947094,0
+FRME.US,D,20220124,000000,42.0354,43.5302,42.0354,43.3065,338735.47038525,0
+FRME.US,D,20220125,000000,43.1033,44.1027,42.1761,43.8311,212306.38023361,0
+FRME.US,D,20220126,000000,44.0061,44.6264,42.0452,42.9088,263855.88579922,0
+FRME.US,D,20220127,000000,42.5688,43.283,39.968,40.2983,278050.03934205,0
+FRME.US,D,20220128,000000,40.735,41.6954,40.2103,41.5596,267278.53141843,0
+FRME.US,D,20220131,000000,41.3661,41.3661,40.2396,41.1814,286291.40971461,0
+FRME.US,D,20220201,000000,41.1814,41.4746,40.2396,41.414,232799.26617494,0
+FRME.US,D,20220202,000000,41.3564,41.8899,40.7545,41.3945,221144.461849,0
+FRME.US,D,20220203,000000,41.4433,41.9669,41.2489,41.4628,218921.379826,0
+FRME.US,D,20220204,000000,41.6954,42.094,41.0066,41.9866,222080.98120952,0
+FRME.US,D,20220207,000000,42.006,42.2005,41.4825,41.8605,119120.14506589,0
+FRME.US,D,20220208,000000,42.0745,43.2489,42.0354,43.0935,191462.42747189,0
+FRME.US,D,20220209,000000,43.1131,43.3553,42.3168,42.3754,219276.54072009,0
+FRME.US,D,20220210,000000,42.3265,42.7926,41.8126,42.094,164424.1411912,0
+FRME.US,D,20220211,000000,41.9093,42.9187,41.8126,42.2201,111804.03535115,0
+FRME.US,D,20220214,000000,42.1907,42.5503,41.5791,41.7735,130088.16852745,0
+FRME.US,D,20220215,000000,42.1321,42.7046,41.9582,42.4721,153942.28898238,0
+FRME.US,D,20220216,000000,42.2777,42.7242,42.1517,42.5307,120188.69830347,0
+FRME.US,D,20220217,000000,42.4047,42.4135,41.5791,41.7638,161221.55203375,0
+FRME.US,D,20220218,000000,41.628,42.3754,41.628,42.1126,219292.91701492,0
+FRME.US,D,20220222,000000,41.8029,42.3265,41.5791,41.6758,300222.51902174,0
+FRME.US,D,20220223,000000,42.0549,42.3265,41.6758,41.7442,306153.80830504,0
+FRME.US,D,20220224,000000,40.5895,41.4433,39.9093,41.1913,323078.70901054,0
+FRME.US,D,20220225,000000,41.4628,42.7632,41.3075,42.5014,200769.28052675,0
+FRME.US,D,20220228,000000,41.8899,42.6177,41.5596,42.4526,312265.23683144,0
+FRME.US,D,20220301,000000,42.0745,42.0745,40.8317,41.2684,572185.69427963,0
+FRME.US,D,20220302,000000,41.628,43.1609,41.5215,42.6274,245025.19378302,0
+FRME.US,D,20220303,000000,42.8522,42.8522,42.2268,42.6274,175035.98024023,0
+FRME.US,D,20220304,000000,41.9729,42.393,41.3634,42.1194,271922.23452081,0
+FRME.US,D,20220307,000000,42.0803,42.2465,40.6343,40.7027,374123.61999175,0
+FRME.US,D,20220308,000000,41.1033,41.4159,40.4781,40.6637,255623.7270925,0
+FRME.US,D,20220309,000000,41.5625,42.0412,41.0154,41.1913,150527.83151058,0
+FRME.US,D,20220310,000000,40.6929,41.8458,40.6929,41.7678,353327.77259609,0
+FRME.US,D,20220311,000000,42.0901,42.6762,41.2352,42.3636,266413.6583478,0
+FRME.US,D,20220314,000000,42.9207,43.0964,42.2465,42.4809,186175.95479748,0
+FRME.US,D,20220315,000000,42.6177,42.989,41.9729,42.4614,176743.20897612,0
+FRME.US,D,20220316,000000,42.8327,43.3211,42.6177,43.243,276971.25092021,0
+FRME.US,D,20220317,000000,42.8131,43.3993,42.393,42.4223,194879.95549897,0
+FRME.US,D,20220318,000000,42.4223,42.4223,41.3769,42.2268,797955.43589933,0
+FRME.US,D,20220321,000000,42.3539,42.6959,41.5919,41.8166,445259.17417256,0
+FRME.US,D,20220322,000000,42.1976,42.7936,41.9143,42.0315,279265.97923308,0
+FRME.US,D,20220323,000000,41.6993,41.9923,40.8982,40.9372,203007.71532616,0
+FRME.US,D,20220324,000000,41.1619,41.3183,40.6441,41.0154,146958.82275634,0
+FRME.US,D,20220325,000000,41.0154,41.9631,40.9762,41.8946,153550.2814249,0
+FRME.US,D,20220328,000000,41.797,41.797,41.0545,41.4746,133681.74172393,0
+FRME.US,D,20220329,000000,41.9143,42.2074,41.5723,42.1585,179176.11227662,0
+FRME.US,D,20220330,000000,41.9923,42.3539,40.6792,40.8591,328609.80258896,0
+FRME.US,D,20220331,000000,40.8103,41.2987,40.4096,40.6441,1195133.8084547,0
+FRME.US,D,20220401,000000,41.0251,41.0838,39.501,39.9113,456637.62852326,0
+FRME.US,D,20220404,000000,39.8136,40.1165,39.4766,40.0384,473235.0033322,0
+FRME.US,D,20220405,000000,40.0872,40.7126,39.8039,40.0872,411302.92684514,0
+FRME.US,D,20220406,000000,40.009,40.2142,39.4717,39.6768,430149.99515618,0
+FRME.US,D,20220407,000000,39.7843,39.8625,38.4459,38.4947,329124.63235764,0
+FRME.US,D,20220408,000000,38.5826,39.2274,38.2016,38.2406,250386.38330258,0
+FRME.US,D,20220411,000000,38.1429,38.9246,38.1429,38.2504,136016.38725546,0
+FRME.US,D,20220412,000000,38.1332,38.8171,38.1332,38.6413,276085.90748102,0
+FRME.US,D,20220413,000000,38.4947,39.1884,38.3627,39.1297,248622.86105321,0
+FRME.US,D,20220414,000000,39.1297,39.4814,38.563,38.9343,223655.15254993,0
+FRME.US,D,20220418,000000,38.9441,39.6377,38.8366,39.1395,160508.15969028,0
+FRME.US,D,20220419,000000,39.3349,41.0545,39.3349,41.0447,355585.65424561,0
+FRME.US,D,20220420,000000,41.4258,42.4419,41.4258,42.3539,401598.94864069,0
+FRME.US,D,20220421,000000,42.7251,43.5165,42.2953,42.4027,464964.97444367,0
+FRME.US,D,20220422,000000,42.393,42.393,41.113,41.3475,268104.51078886,0
+FRME.US,D,20220425,000000,41.0154,41.6846,39.7159,41.0349,333237.1293965,0
+FRME.US,D,20220426,000000,40.9471,41.6651,40.7223,40.9372,478202.13825744,0
+FRME.US,D,20220427,000000,40.3706,40.3706,39.0516,39.5498,479883.77903267,0
+FRME.US,D,20220428,000000,39.7062,40.1068,38.8952,39.159,248199.12442451,0
+FRME.US,D,20220429,000000,39.159,39.3446,38.0745,38.2894,217463.88958623,0
+FRME.US,D,20220502,000000,38.4556,38.8659,37.7032,38.3871,213313.52236557,0
+FRME.US,D,20220503,000000,38.4654,38.9636,37.9035,38.6607,172413.72603077,0
+FRME.US,D,20220504,000000,38.7193,39.54,38.5045,39.4717,181282.51319897,0
+FRME.US,D,20220505,000000,39.0711,39.0711,38.2504,38.6998,196677.25385642,0
+FRME.US,D,20220506,000000,38.7096,38.7096,37.6252,38.3481,188130.87499266,0
+FRME.US,D,20220509,000000,37.9378,39.0125,37.8987,38.739,208519.36205446,0
+FRME.US,D,20220510,000000,38.9343,39.1004,37.5078,38.3285,264778.07590177,0
+FRME.US,D,20220511,000000,38.4751,39.0027,37.9768,38.0452,172743.2989642,0
+FRME.US,D,20220512,000000,37.8694,38.3677,37.459,38.3677,224441.21470171,0
+FRME.US,D,20220513,000000,38.4751,38.7584,38.1723,38.4556,296719.01544682,0
+FRME.US,D,20220516,000000,38.2797,38.4262,37.3027,37.928,283125.66722053,0
+FRME.US,D,20220517,000000,38.4849,39.032,37.8963,38.9049,158501.04005533,0
+FRME.US,D,20220518,000000,38.5338,38.7292,38.0062,38.2993,140073.61429927,0
+FRME.US,D,20220519,000000,37.8694,38.2797,37.4884,37.5567,218274.51618026,0
+FRME.US,D,20220520,000000,37.7032,38.0403,37.1268,38.0062,218009.42490772,0
+FRME.US,D,20220523,000000,38.3677,39.2079,38.2894,38.6413,250724.14438343,0
+FRME.US,D,20220524,000000,38.4849,39.12,37.7814,38.9441,204610.54518252,0
+FRME.US,D,20220525,000000,38.9734,39.5498,38.9049,39.1688,156084.51304966,0
+FRME.US,D,20220526,000000,39.4814,39.7159,39.1786,39.6574,153821.51380801,0
+FRME.US,D,20220527,000000,39.7745,39.9407,39.501,39.9113,113968.77682382,0
+FRME.US,D,20220531,000000,39.5694,40.2533,39.3252,40.2142,253326.95174277,0
+FRME.US,D,20220601,000000,40.1946,40.1946,39.12,39.6671,140822.82978769,0
+FRME.US,D,20220602,000000,39.8641,40.3269,39.2929,40.3269,127897.10498117,0
+FRME.US,D,20220603,000000,40.2186,40.2482,39.4505,39.6769,157041.57235392,0
+FRME.US,D,20220606,000000,39.9724,40.2186,39.7163,39.9822,154503.95958905,0
+FRME.US,D,20220607,000000,39.8148,39.9675,39.608,39.8739,168235.90733587,0
+FRME.US,D,20220608,000000,39.608,39.6717,38.9285,39.2141,134964.64593495,0
+FRME.US,D,20220609,000000,39.096,39.2732,38.1505,38.2392,184824.31955151,0
+FRME.US,D,20220610,000000,37.5793,37.8945,36.7079,36.9786,141414.79250655,0
+FRME.US,D,20220613,000000,36.3582,37.3036,36.2105,36.634,170978.64126061,0
+FRME.US,D,20220614,000000,36.6438,37.0476,36.2893,36.7521,162863.1545792,0
+FRME.US,D,20220615,000000,37.1165,37.2938,36.3484,36.8112,324846.92834433,0
+FRME.US,D,20220616,000000,36.309,36.309,35.5704,35.6688,234860.68169193,0
+FRME.US,D,20220617,000000,36.0628,36.4961,35.7871,35.856,470705.33568044,0
+FRME.US,D,20220621,000000,36.3779,36.5453,35.9939,36.1514,205546.63395434,0
+FRME.US,D,20220622,000000,35.7575,36.2203,35.6797,36.0628,202320.54521725,0
+FRME.US,D,20220623,000000,35.8856,36.1662,35.0432,35.2848,132546.85642188,0
+FRME.US,D,20220624,000000,35.3143,36.2597,35.3143,36.0333,414640.2392523,0
+FRME.US,D,20220627,000000,36.2203,36.4517,35.659,35.856,229664.6174591,0
+FRME.US,D,20220628,000000,36.2203,36.4469,35.5803,35.6295,154352.65734736,0
+FRME.US,D,20220629,000000,35.8067,35.915,35.0583,35.2257,138786.80457719,0
+FRME.US,D,20220630,000000,34.7038,35.4424,34.5364,35.078,210328.39406229,0
+FRME.US,D,20220701,000000,34.9402,35.7871,34.6151,35.7279,120581.7939135,0
+FRME.US,D,20220705,000000,35.1174,35.5803,34.5659,35.4226,159118.17023473,0
+FRME.US,D,20220706,000000,35.2947,35.6196,35.0386,35.3242,115353.23523951,0
+FRME.US,D,20220707,000000,36.1416,36.2794,35.5113,35.531,169661.60094206,0
+FRME.US,D,20220708,000000,35.6688,35.9249,35.3143,35.7772,178673.73110941,0
+FRME.US,D,20220711,000000,35.5704,35.664,35.3537,35.5999,184459.77253967,0
+FRME.US,D,20220712,000000,35.462,35.8954,35.3143,35.4424,150753.89798814,0
+FRME.US,D,20220713,000000,35.2947,35.2947,34.1819,34.3493,266895.12342594,0
+FRME.US,D,20220714,000000,33.8766,34.0636,33.5516,34.0243,119896.36429514,0
+FRME.US,D,20220715,000000,34.625,34.9796,34.1326,34.8023,192794.59669895,0
+FRME.US,D,20220718,000000,35.0288,35.5113,34.6644,34.8712,156718.65884482,0
+FRME.US,D,20220719,000000,35.3932,36.3286,35.2749,36.1022,159365.94034863,0
+FRME.US,D,20220720,000000,35.7871,36.5848,35.7083,36.4665,195876.49135337,0
+FRME.US,D,20220721,000000,36.4665,36.7325,36.2401,36.6438,162614.36901402,0
+FRME.US,D,20220722,000000,36.5748,36.9885,36.3779,36.6635,151753.10205402,0
+FRME.US,D,20220725,000000,36.9983,37.4021,36.8309,37.2298,118044.18114863,0
+FRME.US,D,20220726,000000,37.4119,38.0815,37.274,37.9142,216060.61657437,0
+FRME.US,D,20220727,000000,38.1998,38.9384,38.0619,38.6232,185135.04764517,0
+FRME.US,D,20220728,000000,38.8399,40.0118,38.3475,39.9231,261454.33543308,0
+FRME.US,D,20220729,000000,40.0118,41.0163,39.7163,40.8981,240332.94867467,0
+FRME.US,D,20220801,000000,40.5436,41.3304,40.3663,40.9374,197862.71406969,0
+FRME.US,D,20220802,000000,40.8784,40.8882,39.8148,40.0807,142501.32538307,0
+FRME.US,D,20220803,000000,40.2186,40.5238,39.6769,40.3269,135089.54644318,0
+FRME.US,D,20220804,000000,40.2776,40.2776,39.7163,39.9921,100262.61367139,0
+FRME.US,D,20220805,000000,39.8542,40.3466,39.8542,40.1201,133669.94554471,0
+FRME.US,D,20220808,000000,40.3466,40.5436,39.7213,40.1201,189835.5716502,0
+FRME.US,D,20220809,000000,40.1201,40.6027,39.9822,40.5633,135900.89202106,0
+FRME.US,D,20220810,000000,41.0458,41.4298,40.6027,41.1147,145770.06307419,0
+FRME.US,D,20220811,000000,41.5185,41.7844,41.1541,41.6564,104385.34589443,0
+FRME.US,D,20220812,000000,41.9222,42.3556,41.6724,42.3358,149489.6611365,0
+FRME.US,D,20220815,000000,41.8828,43.0154,41.8041,42.9267,104750.90835756,0
+FRME.US,D,20220816,000000,42.7199,43.3895,42.6264,43.2812,127867.65689386,0
+FRME.US,D,20220817,000000,42.8775,42.9366,42.3556,42.5624,129431.45187501,0
+FRME.US,D,20220818,000000,42.5033,42.6387,42.1881,42.5624,82385.593773232,0
+FRME.US,D,20220819,000000,42.2669,42.3014,41.5235,41.7549,202672.90681366,0
+FRME.US,D,20220822,000000,41.4496,41.6366,40.8193,40.9079,124357.24179656,0
+FRME.US,D,20220823,000000,41.0359,41.2625,40.6125,40.6125,98768.884829009,0
+FRME.US,D,20220824,000000,40.514,40.514,39.9625,40.1397,77318.491853787,0
+FRME.US,D,20220825,000000,40.2875,40.711,40.0807,40.6814,115607.09806112,0
+FRME.US,D,20220826,000000,40.8193,40.8291,39.9921,40.0216,153325.02064546,0
+FRME.US,D,20220829,000000,39.8345,40.1004,39.0171,39.0664,114708.4236726,0
+FRME.US,D,20220830,000000,39.1254,39.4406,38.7513,39.352,161633.4430713,0
+FRME.US,D,20220831,000000,39.4603,39.6769,39.0467,39.2141,150429.96902776,0
+FRME.US,D,20220901,000000,39.0652,39.9487,39.0652,39.5913,203209.86991022,0
+FRME.US,D,20220902,000000,39.9388,40.2217,39.1843,39.4027,115536.27250409,0
+FRME.US,D,20220906,000000,39.6708,39.6708,38.534,38.8567,127963.22101222,0
+FRME.US,D,20220907,000000,38.6383,39.4573,38.6085,39.3729,117736.19594915,0
+FRME.US,D,20220908,000000,39.0652,39.8395,38.7078,39.6807,87448.971523235,0
+FRME.US,D,20220909,000000,39.9587,40.3856,39.2737,40.2664,112691.68284802,0
+FRME.US,D,20220912,000000,40.3756,40.9614,40.1125,40.9117,173808.05423348,0
+FRME.US,D,20220913,000000,40.2962,40.5245,39.4027,39.6211,157665.20939346,0
+FRME.US,D,20220914,000000,39.8097,39.8903,39.2538,39.6708,136526.20141813,0
+FRME.US,D,20220915,000000,39.6211,40.8621,39.5318,40.5841,221612.06836164,0
+FRME.US,D,20220916,000000,40.3558,41.0308,39.78,40.872,666510.32265162,0
+FRME.US,D,20220919,000000,40.7032,42.0832,40.4054,41.9045,213755.19891498,0
+FRME.US,D,20220920,000000,41.6464,42.1824,41.6464,42.113,140736.67760877,0
+FRME.US,D,20220921,000000,42.2917,42.5845,41.3386,41.4081,178553.40192108,0
+FRME.US,D,20220922,000000,41.4081,41.7506,40.4898,40.6834,151209.48166479,0
+FRME.US,D,20220923,000000,40.594,40.594,39.4672,39.6112,308932.10664267,0
+FRME.US,D,20220926,000000,39.3233,40.5245,39.3233,39.78,206517.81340546,0
+FRME.US,D,20220927,000000,40.0679,40.2069,38.7803,39.0155,136182.71520258,0
+FRME.US,D,20220928,000000,39.3233,39.7303,38.9659,39.3432,219728.43427635,0
+FRME.US,D,20220929,000000,39.1148,39.3134,38.1618,38.6979,156162.33128905,0
+FRME.US,D,20220930,000000,38.7872,39.1942,38.3504,38.4,193039.25314062,0
+FRME.US,D,20221003,000000,38.8468,39.3034,38.41,39.2339,114098.86831173,0
+FRME.US,D,20221004,000000,39.5218,40.7132,39.5218,40.6933,150535.6040161,0
+FRME.US,D,20221005,000000,40.1771,40.6536,40.1771,40.5642,94159.543863447,0
+FRME.US,D,20221006,000000,40.4253,40.5146,39.8888,40.4848,110418.22716326,0
+FRME.US,D,20221007,000000,40.3558,40.3558,39.2439,39.4325,207941.11552445,0
+FRME.US,D,20221010,000000,39.7899,40.0282,39.363,39.5616,95598.962637713,0
+FRME.US,D,20221011,000000,39.3829,40.4352,39.363,40.3558,147882.39964142,0
+FRME.US,D,20221012,000000,40.2466,40.5742,39.7899,40.2069,123003.32035128,0
+FRME.US,D,20221013,000000,39.78,42.52,39.4821,42.381,186881.68353454,0
+FRME.US,D,20221014,000000,42.6093,43.015,41.6364,41.7059,142036.08294034,0
+FRME.US,D,20221017,000000,42.2222,42.8178,41.8747,42.3016,221554.65277722,0
+FRME.US,D,20221018,000000,42.9568,43.1851,42.1427,42.4604,130410.93803214,0
+FRME.US,D,20221019,000000,41.964,42.5845,41.8846,42.5696,180836.93051538,0
+FRME.US,D,20221020,000000,42.7384,42.788,41.5223,41.9144,231165.21577601,0
+FRME.US,D,20221021,000000,42.2321,43.1951,41.958,42.9171,137702.71725322,0
+FRME.US,D,20221024,000000,43.1156,43.8503,43.1156,43.612,132289.53566266,0
+FRME.US,D,20221025,000000,43.2844,44.549,43.201,43.483,140584.57667461,0
+FRME.US,D,20221026,000000,44.158,44.5254,43.612,43.6617,172568.07906825,0
+FRME.US,D,20221027,000000,44.1283,44.6445,43.8007,43.8503,138827.86124962,0
+FRME.US,D,20221028,000000,43.7808,44.6544,43.483,44.1779,322086.3192201,0
+FRME.US,D,20221031,000000,43.9595,44.6743,43.6865,44.575,166637.14992698,0
+FRME.US,D,20221101,000000,44.5055,44.575,43.9694,44.0588,134781.57348459,0
+FRME.US,D,20221102,000000,44.0389,44.168,42.8277,42.9469,189641.66075041,0
+FRME.US,D,20221103,000000,42.7781,42.9022,41.974,42.5796,103044.85737486,0
+FRME.US,D,20221104,000000,42.8774,43.751,42.8774,43.6418,112949.54933242,0
+FRME.US,D,20221107,000000,43.7411,44.1283,43.5425,43.9595,132192.83573101,0
+FRME.US,D,20221108,000000,44.1183,44.1183,43.4532,43.5723,224748.77239457,0
+FRME.US,D,20221109,000000,43.4433,43.7014,43.0275,43.2546,166658.30303702,0
+FRME.US,D,20221110,000000,44.1779,44.714,43.6021,44.1978,211414.25473625,0
+FRME.US,D,20221111,000000,44.029,44.4062,42.6788,42.7483,142315.10253479,0
+FRME.US,D,20221114,000000,42.7384,43.3092,42.5398,42.5696,120517.32627508,0
+FRME.US,D,20221115,000000,42.8377,43.1256,42.3214,42.8277,115241.13625436,0
+FRME.US,D,20221116,000000,42.8675,42.8675,41.969,42.2222,102400.19116385,0
+FRME.US,D,20221117,000000,41.9243,42.1355,41.5074,41.7853,111575.60447021,0
+FRME.US,D,20221118,000000,42.3413,43.2447,42.1427,43.1554,239824.89611357,0
+FRME.US,D,20221121,000000,43.3738,43.6021,42.6987,43.5723,149187.84871871,0
+FRME.US,D,20221122,000000,43.8999,44.1779,43.5723,44.158,183259.46526144,0
+FRME.US,D,20221123,000000,44.3963,44.3963,43.2298,43.2646,135294.28458053,0
+FRME.US,D,20221125,000000,43.4631,43.5425,43.1156,43.2745,59749.47755994,0
+FRME.US,D,20221128,000000,42.9866,43.2646,42.6292,42.8575,131574.35908482,0
+FRME.US,D,20221129,000000,42.6888,43.0462,42.5398,42.9767,141492.1458248,0
+FRME.US,D,20221130,000000,42.9767,44.0389,42.1378,43.89,307803.94077341,0
+FRME.US,D,20221201,000000,44.19,44.19,43.15,43.5,121137,0
+FRME.US,D,20221202,000000,43.08,43.61,42.75,43.52,164811,0
+FRME.US,D,20221205,000000,43.19,43.19,40.91,41.91,166826,0
+FRME.US,D,20221206,000000,41.74,42.01,41.145,41.4,199190,0
+FRME.US,D,20221207,000000,41.4,41.98,41.0383,41.71,133561,0
+FRME.US,D,20221208,000000,41.94,42.155,41.61,41.81,101804,0
+FRME.US,D,20221209,000000,41.72,42.14,41.58,41.97,96175,0
+FRME.US,D,20221212,000000,42,42.12,41.51,41.73,166309,0
+FRME.US,D,20221213,000000,42.39,42.74,41.05,41.24,151457,0
+FRME.US,D,20221214,000000,41.23,41.25,39.74,39.85,199090,0
+FRME.US,D,20221215,000000,39.45,39.6775,38.82,38.98,240811,0
+FRME.US,D,20221216,000000,39.1,40,38.75,39.72,537278,0
+FRME.US,D,20221219,000000,39.65,40.29,39.62,39.89,193243,0
+FRME.US,D,20221220,000000,40.08,40.46,39.79,39.79,99520,0
+FRME.US,D,20221221,000000,40.16,40.84,39.84,40.42,128772,0
+FRME.US,D,20221222,000000,40.33,40.73,39.51,40.16,92753,0
+FRME.US,D,20221223,000000,40.22,40.73,40.06,40.52,97032,0
+FRME.US,D,20221227,000000,40.67,40.83,40.2968,40.66,98825,0
+FRME.US,D,20221228,000000,40.81,41.045,40.12,40.13,98840,0
+FRME.US,D,20221229,000000,40.26,41.57,40.11,41.22,305259,0
+FRME.US,D,20221230,000000,41,41.37,40.77,41.11,203546,0
+FRME.US,D,20230103,000000,41.17,41.49,40.495,41,295272,0
+FRME.US,D,20230104,000000,41.24,41.6,40.87,41.03,180637,0
+FRME.US,D,20230105,000000,40.83,41.7,40.37,41.52,187875,0
+FRME.US,D,20230106,000000,41.84,42.8,41.58,42.67,155192,0
+FRME.US,D,20230109,000000,42.64,42.64,41.45,41.63,181030,0
+FRME.US,D,20230110,000000,41.62,42.28,40.98,42.04,125534,0
+FRME.US,D,20230111,000000,42.1,42.36,40.3543,41.71,118052,0
+FRME.US,D,20230112,000000,41.88,43.05,41.61,42.5,152357,0
+FRME.US,D,20230113,000000,42.06,42.27,40.94,42.24,201977,0
+FRME.US,D,20230117,000000,42.07,42.3,41.26,41.41,85526,0
+FRME.US,D,20230118,000000,41.23,41.655,39.92,40.13,156675,0
+FRME.US,D,20230119,000000,40.11,40.4,39.84,40.15,143206,0
+FRME.US,D,20230120,000000,40.6,40.66,39.78,40.2,180052,0
+FRME.US,D,20230123,000000,40.17,40.55,39.99,40.26,92410,0
+FRME.US,D,20230124,000000,40.46,40.46,39.8425,40.18,125507,0
+FRME.US,D,20230125,000000,40.47,40.53,39.86,40.2,136650,0
+FRME.US,D,20230126,000000,40.53,41.28,40,40.37,161161,0
+FRME.US,D,20230127,000000,40.07,41.195,40.07,40.77,134006,0
+FRME.US,D,20230130,000000,40.66,41.065,40.3,40.87,147546,0
+FRME.US,D,20230131,000000,41.07,42.64,40.87,42.64,229528,0
+FRME.US,D,20230201,000000,42.5,43,42.08,42.46,182589,0
+FRME.US,D,20230202,000000,42.49,43.11,42.3,43.11,199078,0
+FRME.US,D,20230203,000000,42.98,43.97,42.98,43.61,245472,0
+FRME.US,D,20230206,000000,43.69,43.765,42.615,43.16,125170,0
+FRME.US,D,20230207,000000,43.12,43.6,42.66,43.36,124448,0
+FRME.US,D,20230208,000000,43.08,43.26,42.53,42.76,98028,0
+FRME.US,D,20230209,000000,42.89,42.89,42,42.17,109080,0
+FRME.US,D,20230210,000000,42.14,42.32,41.7768,42.25,104605,0
+FRME.US,D,20230213,000000,42.08,42.47,42.08,42.4,71314,0
+FRME.US,D,20230214,000000,42.39,42.505,40.46,41.83,74391,0
+FRME.US,D,20230215,000000,41.61,42.39,41.37,42.24,104767,0
+FRME.US,D,20230216,000000,42.02,42.21,41.76,41.85,100929,0
+FRME.US,D,20230217,000000,42.05,42.43,41.71,42.29,145153,0
+FRME.US,D,20230221,000000,41.69,41.865,40.99,41.45,174696,0
+FRME.US,D,20230222,000000,41.63,41.79,41.15,41.39,160560,0
+FRME.US,D,20230223,000000,41.25,41.8,41.06,41.41,158087,0
+FRME.US,D,20230224,000000,41.16,41.16,40.6,41.05,264793,0
+FRME.US,D,20230227,000000,41.2,41.71,40.7,40.85,142316,0
+FRME.US,D,20230228,000000,41.01,41.189,40.71,40.92,244383,0
+FRME.US,D,20230301,000000,40.72,40.83,40.4,40.72,115033,0
+FRME.US,D,20230302,000000,40.09,40.23,39.64,40.06,142454,0
+FRME.US,D,20230303,000000,40.23,40.89,39.87,40.85,149934,0
+FRME.US,D,20230306,000000,41,41.07,40.71,40.84,171106,0
+FRME.US,D,20230307,000000,40.62,40.92,39.63,39.71,135802,0
+FRME.US,D,20230308,000000,39.84,39.92,39.085,39.44,131047,0
+FRME.US,D,20230309,000000,39.27,39.735,37.05,37.24,186429,0
+FRME.US,D,20230310,000000,36.7,37.73,35.38,37.39,348629,0
+FRME.US,D,20230313,000000,36.31,36.38,33.07,33.7,599377,0
+FRME.US,D,20230314,000000,35.37,37.31,35.16,35.72,501653,0
+FRME.US,D,20230315,000000,34.34,35.88,34.145,35.56,274697,0
+FRME.US,D,20230316,000000,35.04,37.49,34.65,36.82,406983,0
+FRME.US,D,20230317,000000,36.35,36.35,34.34,34.78,473726,0
+FRME.US,D,20230320,000000,35.52,36.13,34.35,34.39,249822,0
+FRME.US,D,20230321,000000,35.82,37.93,35.5607,36.2,282201,0
+FRME.US,D,20230322,000000,36.21,36.22,34.02,34.08,250161,0
+FRME.US,D,20230323,000000,34.37,34.83,32.71,32.95,234029,0
+FRME.US,D,20230324,000000,32.61,34.07,32.16,34.01,421768,0
+FRME.US,D,20230327,000000,34.81,34.81,33.755,33.84,194559,0
+FRME.US,D,20230328,000000,34.1,34.26,33.2975,33.74,159665,0
+FRME.US,D,20230329,000000,34.15,34.15,33.52,33.95,158040,0
+FRME.US,D,20230330,000000,34.27,34.27,32.68,32.83,169047,0
+FRME.US,D,20230331,000000,33,33.17,32.525,32.95,387499,0
+FRME.US,D,20230403,000000,33.05,33.235,32.38,32.71,202815,0
+FRME.US,D,20230404,000000,32.99,32.99,31.35,31.86,169993,0
+FRME.US,D,20230405,000000,31.4,31.79,31.28,31.6,213774,0
+FRME.US,D,20230406,000000,31.44,31.86,31.38,31.72,227118,0
+FRME.US,D,20230410,000000,31.72,32.05,31.27,31.6,356543,0
+FRME.US,D,20230411,000000,31.73,31.91,31.21,31.27,200617,0
+FRME.US,D,20230412,000000,31.27,31.63,30.22,30.37,300447,0
+FRME.US,D,20230413,000000,30.48,30.57,29.77,30.22,486620,0
+FRME.US,D,20230414,000000,30.79,31.03,29.64,29.97,262610,0
+FRME.US,D,20230417,000000,29.85,31.09,29.7,31.04,215563,0
+FRME.US,D,20230418,000000,31.07,31.0865,30.02,30.22,184329,0
+FRME.US,D,20230419,000000,30.35,30.96,30.09,30.67,187047,0
+FRME.US,D,20230420,000000,30.45,30.595,30.04,30.3,147532,0
+FRME.US,D,20230421,000000,30.23,30.345,29.79,30.24,170697,0
+FRME.US,D,20230424,000000,30.17,30.41,29.93,30.09,124263,0
+FRME.US,D,20230425,000000,30.25,30.6,28.44,28.62,222432,0
+FRME.US,D,20230426,000000,28.48,29.06,27.5,27.86,225204,0
+FRME.US,D,20230427,000000,27.95,28.93,27.94,28.84,266410,0
+FRME.US,D,20230428,000000,29.05,29.685,28.75,29.18,203709,0
+FRME.US,D,20230501,000000,29.15,29.85,28.82,29.17,331130,0
+FRME.US,D,20230502,000000,28.99,29.05,27.11,27.46,344513,0
+FRME.US,D,20230503,000000,27.63,28.41,27.17,27.32,315904,0
+FRME.US,D,20230504,000000,26.34,26.63,25.2,26.25,357824,0
+FRME.US,D,20230505,000000,27.38,27.5499,26.12,26.32,514704,0
+FRME.US,D,20230508,000000,26.71,27.1,25.885,26.02,249250,0
+FRME.US,D,20230509,000000,25.89,25.96,25.0709,25.72,150630,0
+FRME.US,D,20230510,000000,26.19,26.52,24.92,25.29,184360,0
+FRME.US,D,20230511,000000,25.07,25.17,24.66,24.89,177469,0
+FRME.US,D,20230512,000000,25.14,25.3899,24.52,25.01,225573,0
+FRME.US,D,20230515,000000,25.29,25.72,25.26,25.53,205090,0
+FRME.US,D,20230516,000000,25.64,25.93,25.31,25.34,226770,0
+FRME.US,D,20230517,000000,25.85,26.91,25.71,26.76,525178,0
+FRME.US,D,20230518,000000,26.76,26.905,26.34,26.74,280358,0
+FRME.US,D,20230519,000000,26.9,27.12,25.81,26.09,140210,0
+FRME.US,D,20230522,000000,26.46,27.1,25.84,27.01,220121,0
+FRME.US,D,20230523,000000,27.05,28,26.93,27.52,298233,0
+FRME.US,D,20230524,000000,27.38,27.665,26.895,27.48,207677,0
+FRME.US,D,20230525,000000,27.36,27.5,26.44,26.89,177009,0
+FRME.US,D,20230526,000000,26.96,27.34,26.5,27.3,169530,0
+FRME.US,D,20230530,000000,27.43,27.53,26.82,27.14,149295,0
+FRME.US,D,20230531,000000,27.16,27.16,25.92,26.45,270359,0
+FRME.US,D,20230601,000000,26.26,26.96,25.94,26.76,153727,0
+FRME.US,D,20230602,000000,27.12,28.58,27.08,28.52,240918,0
+FRME.US,D,20230605,000000,28.61,28.99,27.45,27.5,163553,0
+FRME.US,D,20230606,000000,27.51,29.41,27.405,29,364266,0
+FRME.US,D,20230607,000000,29.25,30.27,28.72,30.05,479499,0
+FRME.US,D,20230608,000000,29.83,29.9,28.92,29.2,305823,0
+FRME.US,D,20230609,000000,29.2,29.4,28.64,28.95,178851,0
+FRME.US,D,20230612,000000,28.88,29.44,28.07,28.46,248948,0
+FRME.US,D,20230613,000000,28.63,29.47,28.29,29.35,213733,0
+FRME.US,D,20230614,000000,29.39,29.73,28.45,28.6,224635,0
+FRME.US,D,20230615,000000,28.27,28.89,28.19,28.81,684531,0
+FRME.US,D,20230616,000000,29.03,29.14,28.32,28.75,561074,0
+FRME.US,D,20230620,000000,28.68,29.135,28.04,28.15,252235,0
+FRME.US,D,20230621,000000,28.17,28.45,27.82,28.12,273176,0
+FRME.US,D,20230622,000000,27.99,28.055,27.16,27.66,271301,0
+FRME.US,D,20230623,000000,27.31,27.79,27.3,27.62,782865,0
+FRME.US,D,20230626,000000,28.025,28.169,27.515,28,266253,0
+FRME.US,D,20230627,000000,28.08,28.72,27.5541,28.25,350558,0
+FRME.US,D,20230628,000000,28.25,28.32,27.72,28.28,286134,0
+FRME.US,D,20230629,000000,28.5,29.11,28.405,28.98,413307,0
+FRME.US,D,20230630,000000,29.18,29.21,28.15,28.23,470923,0
+FRME.US,D,20230703,000000,28.15,28.79,28.15,28.67,255869,0
+FRME.US,D,20230705,000000,28.19,28.79,27.61,28.25,290670,0
+FRME.US,D,20230706,000000,27.85,27.95,27.23,27.69,186664,0
+FRME.US,D,20230707,000000,27.78,28.5,27.78,28.29,198531,0
+FRME.US,D,20230710,000000,28.24,28.85,28.19,28.33,238005,0
+FRME.US,D,20230711,000000,28.5,28.65,28.02,28.37,200322,0
+FRME.US,D,20230712,000000,29.03,29.38,28.68,29.1,173382,0
+FRME.US,D,20230713,000000,29.32,29.945,28.96,29.77,164185,0
+FRME.US,D,20230714,000000,29.98,29.98,29.2,29.59,185491,0
+FRME.US,D,20230717,000000,29.47,30.44,29.1332,30.17,190981,0
+FRME.US,D,20230718,000000,30.19,31.49,29.95,31.44,170680,0
+FRME.US,D,20230719,000000,31.61,32.41,31.3,32.36,207849,0
+FRME.US,D,20230720,000000,32.3,32.3,31.49,32.1,187902,0
+FRME.US,D,20230721,000000,32.42,32.42,31.39,31.79,187357,0
+FRME.US,D,20230724,000000,31.68,32.545,31.5,32.4,214906,0
+FRME.US,D,20230725,000000,32.39,32.75,31.1,31.28,224513,0
+FRME.US,D,20230726,000000,32.23,32.8447,31.89,32.38,221684,0
+FRME.US,D,20230727,000000,32.62,32.85,31.52,31.68,259219,0
+FRME.US,D,20230728,000000,31.98,32.37,31.59,31.67,294899,0
+FRME.US,D,20230731,000000,31.61,32.2275,31.61,32.12,226765,0
+FRME.US,D,20230801,000000,32,32,30.5054,31.88,203682,0
+FRME.US,D,20230802,000000,31.42,32.29,31.26,32.16,192789,0
+FRME.US,D,20230803,000000,32.07,32.615,31.84,32.32,127568,0
+FRME.US,D,20230804,000000,32.22,32.78,32.22,32.5,163436,0
+FRME.US,D,20230807,000000,32.5,32.86,32.26,32.81,150043,0
+FRME.US,D,20230808,000000,32.13,32.26,31.25,32.1,186327,0
+FRME.US,D,20230809,000000,31.91,32.11,31.335,31.9,136133,0
+FRME.US,D,20230810,000000,32.1,32.34,31.61,31.78,141209,0
+FRME.US,D,20230811,000000,31.54,32,31.42,31.93,115426,0
+FRME.US,D,20230814,000000,31.7,31.7,31.07,31.44,108285,0
+FRME.US,D,20230815,000000,30.96,31.6675,30.66,30.72,169154,0
+FRME.US,D,20230816,000000,30.59,31.195,30.24,30.37,166328,0
+FRME.US,D,20230817,000000,30.45,31.35,30.27,30.46,126296,0
+FRME.US,D,20230818,000000,30.15,30.64,30.15,30.32,130439,0
+FRME.US,D,20230821,000000,30.36,30.51,29.72,30.04,111869,0
+FRME.US,D,20230822,000000,29.96,30.275,29.27,29.36,123132,0
+FRME.US,D,20230823,000000,29.33,29.82,29.16,29.66,132272,0
+FRME.US,D,20230824,000000,29.52,30.06,29.48,29.74,142623,0
+FRME.US,D,20230825,000000,29.84,30.06,29.145,29.43,130975,0
+FRME.US,D,20230828,000000,29.59,30.02,29.53,29.7,131353,0
+FRME.US,D,20230829,000000,29.69,29.85,29.54,29.65,105068,0
+FRME.US,D,20230830,000000,29.61,30,29.35,29.96,234806,0
+FRME.US,D,20230831,000000,29.67,30,29.56,29.84,400196,0
+FRME.US,D,20230901,000000,30.05,30.87,30.05,30.68,155336,0
+FRME.US,D,20230905,000000,30.51,30.53,29.71,29.76,145401,0
+FRME.US,D,20230906,000000,29.8,29.95,28.905,29.02,93908,0
+FRME.US,D,20230907,000000,28.99,29.11,28.66,28.77,133492,0
+FRME.US,D,20230908,000000,28.8,29.14,28.342,29.03,110014,0
+FRME.US,D,20230911,000000,29.29,29.35,28.7,28.82,130276,0
+FRME.US,D,20230912,000000,28.97,29.08,28.61,28.9,145513,0
+FRME.US,D,20230913,000000,29.01,29.11,28.3,28.74,180473,0
+FRME.US,D,20230914,000000,29.03,29.4,28.88,29.3,172586,0
+FRME.US,D,20230915,000000,29.03,30.2399,28.89,28.97,580997,0
+FRME.US,D,20230918,000000,28.99,28.99,28.04,28.11,136731,0
+FRME.US,D,20230919,000000,28.17,28.73,27.66,27.9,150685,0
+FRME.US,D,20230920,000000,28.08,28.26,27.74,27.82,172549,0
+FRME.US,D,20230921,000000,27.61,27.9,27.46,27.63,129330,0
+FRME.US,D,20230922,000000,27.69,27.69,27.27,27.38,175935,0
+FRME.US,D,20230925,000000,27.33,27.91,27.285,27.77,211697,0
+FRME.US,D,20230926,000000,27.53,28.32,27.53,27.69,167294,0
+FRME.US,D,20230927,000000,27.77,27.97,27.21,27.4,144511,0
+FRME.US,D,20230928,000000,27.35,27.84,27.35,27.63,120151,0
+FRME.US,D,20230929,000000,27.88,28.06,27.61,27.82,150798,0
+FRME.US,D,20231002,000000,27.82,27.87,27.41,27.54,155293,0
+FRME.US,D,20231003,000000,27.36,27.5,26.94,27.27,148690,0
+FRME.US,D,20231004,000000,27.27,27.59,26.83,27.44,143211,0
+FRME.US,D,20231005,000000,27.46,28.2,27.46,28.08,200961,0
+FRME.US,D,20231006,000000,27.79,28.36,27.53,28.02,129385,0
+FRME.US,D,20231009,000000,27.76,28.215,27.63,27.96,128973,0
+FRME.US,D,20231010,000000,28.16,28.28,27.99,28.13,171922,0
+FRME.US,D,20231011,000000,28.15,28.55,28.05,28.23,140386,0
+FRME.US,D,20231012,000000,28.22,28.5,27.66,27.86,146345,0
+FRME.US,D,20231013,000000,28.15,28.19,27.24,27.3,135891,0
+FRME.US,D,20231016,000000,27.6,27.83,27.49,27.75,160598,0
+FRME.US,D,20231017,000000,27.6,28.86,27.4875,28.59,228883,0
+FRME.US,D,20231018,000000,28.35,28.54,27.92,27.98,166968,0
+FRME.US,D,20231019,000000,28.13,28.34,27.55,27.67,221341,0
+FRME.US,D,20231020,000000,27.7,27.7,26.69,26.71,394930,0
+FRME.US,D,20231023,000000,26.57,27.13,26.57,26.72,189140,0
+FRME.US,D,20231024,000000,27.02,27.02,26.01,26.22,259263,0
+FRME.US,D,20231025,000000,26.15,26.49,25.7,26.37,183327,0
+FRME.US,D,20231026,000000,26.39,27.32,25.74,27.22,165578,0
+FRME.US,D,20231027,000000,27.09,27.31,26.25,26.82,212146,0
+FRME.US,D,20231030,000000,27.02,27.48,26.8725,27.34,154667,0
+FRME.US,D,20231031,000000,27.3,27.7,27.11,27.31,145958,0
+FRME.US,D,20231101,000000,27.2,27.455,26.85,27.28,151151,0
+FRME.US,D,20231102,000000,27.59,28.66,27.56,28.59,226714,0
+FRME.US,D,20231103,000000,29.42,30.09,28.77,29.65,194700,0
+FRME.US,D,20231106,000000,29.6,29.775,28.37,29.49,154873,0
+FRME.US,D,20231107,000000,29.29,29.495,28.08,29.28,158276,0
+FRME.US,D,20231108,000000,29.42,29.55,28.755,29.01,121477,0
+FRME.US,D,20231109,000000,29.07,29.27,28.27,28.45,119749,0
+FRME.US,D,20231110,000000,28.64,28.735,28.16,28.63,153379,0
+FRME.US,D,20231113,000000,28.39,29.18,28.2,29.02,210235,0
+FRME.US,D,20231114,000000,29.59,32.055,29.58,31.28,447427,0
+FRME.US,D,20231115,000000,31.22,32.12,31.22,31.89,314060,0
+FRME.US,D,20231116,000000,31.92,31.95,30.995,31.56,211207,0
+FRME.US,D,20231117,000000,31.93,32.39,31.67,31.9,260830,0
+FRME.US,D,20231120,000000,31.82,31.94,31.4,31.67,147765,0
+FRME.US,D,20231121,000000,31.51,31.625,30.9,30.94,134644,0
+FRME.US,D,20231122,000000,31.3,31.335,30.74,30.93,93672,0
+FRME.US,D,20231124,000000,31.06,31.13,30.76,31.04,49500,0
+FRME.US,D,20231127,000000,30.87,30.93,30.2,30.61,155627,0
+FRME.US,D,20231128,000000,30.57,30.7675,30.25,30.36,155317,0
+FRME.US,D,20231129,000000,30.54,31.42,30.475,31.15,253913,0
+FRME.US,D,20231130,000000,31,31.105,30.58,30.67,171774,0
+FRME.US,D,20231201,000000,30.59,32.85,30.59,32.6,290882,0
+FRME.US,D,20231204,000000,32.27,32.83,32.0857,32.77,294503,0
+FRME.US,D,20231205,000000,32.72,33.03,32.26,32.59,221115,0
+FRME.US,D,20231206,000000,32.94,34.04,32.63,33.04,278626,0
+FRME.US,D,20231207,000000,32.91,33.99,32.7575,33.95,215853,0
+FRME.US,D,20231208,000000,34.17,34.55,33.97,34.24,179987,0
+FRME.US,D,20231211,000000,34.2,34.71,34.12,34.39,222178,0
+FRME.US,D,20231212,000000,34.29,34.61,34.035,34.18,205641,0
+FRME.US,D,20231213,000000,34.32,36.65,34.205,36.59,538198,0
+FRME.US,D,20231214,000000,37.27,38.16,36.96,37.45,365401,0
+FRME.US,D,20231215,000000,37.56,37.58,36.57,36.64,765727,0
+FRME.US,D,20231218,000000,37,37.045,36.27,36.48,232674,0
+FRME.US,D,20231219,000000,36.58,37.4225,36.54,37.23,245193,0
+FRME.US,D,20231220,000000,37.31,37.8849,36.73,36.73,198260,0
+FRME.US,D,20231221,000000,37.05,37.09,36.495,36.95,163128,0
+FRME.US,D,20231222,000000,37.13,37.64,37.01,37.29,127342,0
+FRME.US,D,20231226,000000,37.46,37.95,37.21,37.78,136034,0
+FRME.US,D,20231227,000000,37.93,38.01,37.68,37.94,153189,0
+FRME.US,D,20231228,000000,37.86,38.1108,37.59,37.61,165208,0
+FRME.US,D,20231229,000000,37.58,37.75,37.01,37.08,169656,0
+FRME.US,D,20240102,000000,36.64,37.85,36.64,37.16,171466,0
+FRME.US,D,20240103,000000,36.94,36.94,35.62,35.69,199620,0
+FRME.US,D,20240104,000000,35.87,36.24,35.76,35.9,260661,0
+FRME.US,D,20240105,000000,35.79,36.49,35.34,36.18,235822,0
+FRME.US,D,20240108,000000,36.2,36.2,35.61,36.08,151767,0
+FRME.US,D,20240109,000000,35.53,35.75,35.3101,35.66,140085,0
+FRME.US,D,20240110,000000,35.47,35.62,35.12,35.61,145822,0
+FRME.US,D,20240111,000000,35.18,35.405,34.44,35.18,121753,0
+FRME.US,D,20240112,000000,35.57,35.8,34.57,34.83,125346,0
+FRME.US,D,20240116,000000,34.27,34.655,34.08,34.32,147503,0
+FRME.US,D,20240117,000000,33.68,34.52,33.68,34.5,163669,0
+FRME.US,D,20240118,000000,34.5,34.81,34.31,34.78,211858,0
+FRME.US,D,20240119,000000,34.94,35.49,34.53,35.45,263261,0
+FRME.US,D,20240122,000000,35.78,36.52,35.29,36.52,197750,0
+FRME.US,D,20240123,000000,36.55,36.82,35.83,35.93,167215,0
+FRME.US,D,20240124,000000,36.15,36.56,35.795,35.95,191539,0
+FRME.US,D,20240125,000000,36.56,36.8713,34.77,34.9,318003,0
+FRME.US,D,20240126,000000,35,35.06,34.34,34.87,271344,0
+FRME.US,D,20240129,000000,35,35.225,34.71,35.21,463919,0
+FRME.US,D,20240130,000000,35.04,35.41,34.74,35.03,334090,0
+FRME.US,D,20240131,000000,34.57,35.41,33.8,33.81,350932,0
+FRME.US,D,20240201,000000,33.94,34.13,32.69,33.69,342503,0
+FRME.US,D,20240202,000000,32.91,34.06,32.85,33.74,415589,0
+FRME.US,D,20240205,000000,33.44,33.5,32.75,33.24,231583,0
+FRME.US,D,20240206,000000,33.13,33.58,32.94,33.5,363501,0
+FRME.US,D,20240207,000000,33.59,33.86,32.595,33.65,330305,0
+FRME.US,D,20240208,000000,33.39,33.77,33.14,33.57,287651,0
+FRME.US,D,20240209,000000,33.55,33.85,33,33.82,257847,0
+FRME.US,D,20240212,000000,33.79,34.92,33.79,34.48,252076,0
+FRME.US,D,20240213,000000,33.22,33.79,32.42,32.83,367239,0
+FRME.US,D,20240214,000000,33.19,33.69,32.87,33.64,251968,0
+FRME.US,D,20240215,000000,33.9,35.19,33.66,34.88,289795,0
+FRME.US,D,20240216,000000,34.44,34.81,33.65,34.39,292086,0
+FRME.US,D,20240220,000000,33.86,34.485,33.85,34.04,274050,0
+FRME.US,D,20240221,000000,34,34.14,33.64,34.06,231072,0
+FRME.US,D,20240222,000000,33.85,34.19,33.56,33.89,250342,0
+FRME.US,D,20240223,000000,33.94,34.52,33.5716,34.13,198395,0
+FRME.US,D,20240226,000000,33.94,34.28,33.42,33.66,249632,0
+FRME.US,D,20240227,000000,33.9,34.15,33.38,33.49,159444,0
+FRME.US,D,20240228,000000,33.16,33.45,33.0367,33.13,182024,0
+FRME.US,D,20240229,000000,33.44,33.825,32.93,33.2,186184,0
+FRME.US,D,20240301,000000,33,33.39,32.16,32.76,190969,0
+FRME.US,D,20240304,000000,33.74,35.5,33.2,34.02,812115,0
+FRME.US,D,20240305,000000,34,35.44,33.67,35.06,430504,0
+FRME.US,D,20240306,000000,34.39,35,33.16,34.23,741924,0
+FRME.US,D,20240307,000000,34.83,35.51,34.49,34.54,324146,0
+FRME.US,D,20240308,000000,35.11,35.21,34.61,34.65,225723,0
+FRME.US,D,20240311,000000,34.53,34.78,34.015,34.08,344235,0
+FRME.US,D,20240312,000000,33.87,33.9001,33.39,33.74,236783,0
+FRME.US,D,20240313,000000,33.65,34.175,33.51,33.65,280762,0
+FRME.US,D,20240314,000000,33.51,33.81,32.48,32.69,351008,0
+FRME.US,D,20240315,000000,32.46,33.225,32.46,32.78,844265,0
+FRME.US,D,20240318,000000,32.71,33.01,32.395,32.58,327126,0
+FRME.US,D,20240319,000000,32.63,32.99,32.615,32.92,244986,0
+FRME.US,D,20240320,000000,32.71,34.44,32.71,34.14,213347,0
+FRME.US,D,20240321,000000,34.22,34.69,34.095,34.31,203270,0
+FRME.US,D,20240322,000000,34.5,34.5,33.471,33.53,135423,0
+FRME.US,D,20240325,000000,33.63,34,33.27,33.46,139872,0
+FRME.US,D,20240326,000000,33.75,33.79,33.08,33.37,181648,0
+FRME.US,D,20240327,000000,33.55,34.77,33.55,34.74,275409,0
+FRME.US,D,20240328,000000,34.61,35.2,34.44,34.9,277768,0
+FRME.US,D,20240401,000000,35.05,35.05,34.13,34.14,195247,0
+FRME.US,D,20240402,000000,33.8,33.985,33.45,33.64,237720,0
+FRME.US,D,20240403,000000,33.49,33.77,33.31,33.45,174757,0
+FRME.US,D,20240404,000000,33.82,34.145,33.67,33.7,230606,0
+FRME.US,D,20240405,000000,33.41,33.77,33.36,33.63,168678,0
+FRME.US,D,20240408,000000,33.65,34.22,33.65,34.03,124510,0
+FRME.US,D,20240409,000000,33.98,34.655,33.88,34.49,159371,0
+FRME.US,D,20240410,000000,33.6,33.6269,32.61,32.9,355523,0
+FRME.US,D,20240411,000000,33.05,33.4,32.685,33.23,194264,0
+FRME.US,D,20240412,000000,32.99,33.35,32.98,33.1,211164,0
+FRME.US,D,20240415,000000,33.3,33.65,32.48,32.86,210984,0
+FRME.US,D,20240416,000000,32.51,32.715,32.29,32.51,155966,0
+FRME.US,D,20240417,000000,32.83,33,32.31,32.48,156568,0
+FRME.US,D,20240418,000000,32.38,33.08,32.38,32.92,209080,0
+FRME.US,D,20240419,000000,32.83,34.12,32.7,34.07,207441,0
+FRME.US,D,20240422,000000,33.97,34.33,33.74,33.99,565117,0
+FRME.US,D,20240423,000000,34.06,34.95,34.02,34.72,203885,0
+FRME.US,D,20240424,000000,34.2,35.06,34.1,35.05,229180,0
+FRME.US,D,20240425,000000,34.81,34.9505,33.395,34.46,255214,0
+FRME.US,D,20240426,000000,34.32,34.91,33.7173,34.13,233621,0
+FRME.US,D,20240429,000000,34.44,34.62,33.79,33.82,237301,0
+FRME.US,D,20240430,000000,33.56,33.75,33.31,33.42,210931,0
+FRME.US,D,20240501,000000,33.67,34.81,33.455,34.19,201356,0
+FRME.US,D,20240502,000000,34.58,34.585,34.14,34.39,328651,0
+FRME.US,D,20240503,000000,34.92,34.92,33.7,34.69,132701,0
+FRME.US,D,20240506,000000,34.97,35.33,34.56,34.98,141969,0
+FRME.US,D,20240507,000000,35.1,35.47,34.99,35.41,277021,0
+FRME.US,D,20240508,000000,35.3,35.74,35.17,35.65,153620,0
+FRME.US,D,20240509,000000,35.79,36.03,35.6,36.01,265965,0
+FRME.US,D,20240510,000000,36.1,36.1,35.49,35.88,253103,0
+FRME.US,D,20240513,000000,36.27,36.27,35.42,35.43,163429,0
+FRME.US,D,20240514,000000,35.8,35.81,35.25,35.46,195952,0
+FRME.US,D,20240515,000000,35.87,35.95,35.64,35.89,151474,0
+FRME.US,D,20240516,000000,35.67,35.8,35.52,35.54,148042,0
+FRME.US,D,20240517,000000,35.58,36.195,35.58,35.78,154990,0
+FRME.US,D,20240520,000000,35.91,35.91,34.99,34.99,132379,0
+FRME.US,D,20240521,000000,34.97,35.28,34.97,35.15,144685,0
+FRME.US,D,20240522,000000,34.96,35.09,34.27,34.31,281020,0
+FRME.US,D,20240523,000000,34.36,34.36,33.095,33.2,286474,0
+FRME.US,D,20240524,000000,33.53,33.53,32.9,33.33,415957,0
+FRME.US,D,20240528,000000,33.54,33.65,32.82,32.94,190505,0
+FRME.US,D,20240529,000000,32.37,32.3993,32.07,32.21,194267,0
+FRME.US,D,20240530,000000,32.73,33.285,32.33,32.51,282899,0
+FRME.US,D,20240531,000000,32.82,33.11,32.02,33.05,229629,0
+FRME.US,D,20240603,000000,33.37,33.45,32.26,32.51,166980,0
+FRME.US,D,20240604,000000,31.88,32.52,31.67,31.73,680933,0
+FRME.US,D,20240605,000000,32.12,32.17,31.67,32.09,208338,0
+FRME.US,D,20240606,000000,31.91,32.315,31.78,32.3,188340,0
+FRME.US,D,20240607,000000,31.55,31.88,31.33,31.6,233079,0
+FRME.US,D,20240610,000000,31.41,31.41,30.93,31.06,192419,0
+FRME.US,D,20240611,000000,30.91,31.13,30.55,31.12,156319,0
+FRME.US,D,20240612,000000,31.95,32.57,31.76,31.96,280083,0
+FRME.US,D,20240613,000000,31.88,31.88,31.23,31.38,154229,0
+FRME.US,D,20240614,000000,31.03,31.225,30.8,31.04,141087,0
+FRME.US,D,20240617,000000,31.07,31.49,30.8507,31.49,150715,0
+FRME.US,D,20240618,000000,31.38,31.85,31.03,31.74,231799,0
+FRME.US,D,20240620,000000,31.54,31.905,31.39,31.72,296849,0
+FRME.US,D,20240621,000000,31.74,31.8899,31.345,31.56,592290,0
+FRME.US,D,20240624,000000,31.72,32.38,31.545,31.93,211750,0
+FRME.US,D,20240625,000000,31.7,31.92,31.39,31.45,229629,0
+FRME.US,D,20240626,000000,31.24,32.05,31.16,31.92,182293,0
+FRME.US,D,20240627,000000,32.12,32.33,31.81,32.33,160654,0
+FRME.US,D,20240628,000000,32.71,33.49,32.53,33.29,780790,0
+FRME.US,D,20240701,000000,33.11,33.56,32.77,32.8,244691,0
+FRME.US,D,20240702,000000,32.86,33.5,32.86,33.48,211422,0
+FRME.US,D,20240703,000000,33.49,33.495,32.79,32.8,88529,0
+FRME.US,D,20240705,000000,32.73,32.8599,32.36,32.38,152532,0
+FRME.US,D,20240708,000000,32.79,33.015,32.45,32.52,199786,0
+FRME.US,D,20240709,000000,32.41,32.99,32.28,32.96,165847,0
+FRME.US,D,20240710,000000,32.91,33.825,32.8995,33.72,154129,0
+FRME.US,D,20240711,000000,34.64,35.52,33.85,35.38,319917,0
+FRME.US,D,20240712,000000,35.75,36.01,35.33,35.39,241001,0
+FRME.US,D,20240715,000000,35.73,37.03,35.73,36.72,266022,0
+FRME.US,D,20240716,000000,37.02,38.62,36.9,38.5,319030,0
+FRME.US,D,20240717,000000,37.84,39.83,37.83,39.64,308079,0
+FRME.US,D,20240718,000000,39.16,40.2,38.23,38.51,296471,0
+FRME.US,D,20240719,000000,38.52,39.28,38.01,38.72,364899,0
+FRME.US,D,20240722,000000,38.53,39.61,37.85,39.36,246008,0
+FRME.US,D,20240723,000000,38.96,40.81,38.9,40.54,359843,0
+FRME.US,D,20240724,000000,40.4,40.94,38.995,39.62,338191,0
+FRME.US,D,20240725,000000,39.25,40.97,37.99,40.43,435605,0
+FRME.US,D,20240726,000000,41.13,42.445,39.335,41.35,327322,0
+FRME.US,D,20240729,000000,41.66,41.66,40.18,40.3,346401,0
+FRME.US,D,20240730,000000,40.64,40.82,39.38,40.41,247234,0
+FRME.US,D,20240731,000000,40.58,41.54,39.92,40.35,277615,0
+FRME.US,D,20240801,000000,40.32,40.485,38.19,38.65,275128,0
+FRME.US,D,20240802,000000,36.95,37.81,36.62,37.36,343284,0
+FRME.US,D,20240805,000000,35.48,36.665,34.67,35.82,283942,0
+FRME.US,D,20240806,000000,35.76,36.485,35.26,35.91,204775,0
+FRME.US,D,20240807,000000,36.09,36.59,35.4,35.43,182644,0
+FRME.US,D,20240808,000000,36.15,36.21,35.67,36.14,173177,0
+FRME.US,D,20240809,000000,35.99,36.45,35.435,35.7,146285,0
+FRME.US,D,20240812,000000,35.7,36.23,34.78,35.18,231891,0
+FRME.US,D,20240813,000000,35.63,35.84,34.81,35.71,258579,0
+FRME.US,D,20240814,000000,35.56,35.99,35.145,35.5,152902,0
+FRME.US,D,20240815,000000,36.46,37.02,36.15,36.3,170349,0
+FRME.US,D,20240816,000000,36.19,37.29,36.19,36.76,158432,0
+FRME.US,D,20240819,000000,36.74,37.38,36.57,37.38,136562,0
+FRME.US,D,20240820,000000,37.28,37.28,36.46,36.6,170370,0
+FRME.US,D,20240821,000000,36.93,36.93,36.12,36.39,144022,0
+FRME.US,D,20240822,000000,36.25,36.75,36.25,36.51,167524,0
+FRME.US,D,20240823,000000,36.79,39.06,36.49,38.42,248417,0
+FRME.US,D,20240826,000000,38.88,39.13,38.285,38.54,271296,0
+FRME.US,D,20240827,000000,38.49,38.6,37.91,38.47,234046,0
+FRME.US,D,20240828,000000,38.51,39.27,38.245,38.99,140718,0
+FRME.US,D,20240829,000000,39.49,39.49,38.65,38.94,172810,0
+FRME.US,D,20240830,000000,39.11,39.38,38.66,39,224283,0
+FRME.US,D,20240903,000000,38.36,39.105,37.97,38.19,302419,0
+FRME.US,D,20240904,000000,38.06,38.425,37.61,37.75,202735,0
+FRME.US,D,20240905,000000,38.08,38.08,37.11,37.39,211201,0
+FRME.US,D,20240906,000000,37.11,37.41,36.2,36.4,142815,0
+FRME.US,D,20240909,000000,36.4,36.96,36.23,36.37,193664,0
+FRME.US,D,20240910,000000,36.39,36.41,35.55,36.28,152789,0
+FRME.US,D,20240911,000000,35.95,35.95,34.77,35.63,182544,0
+FRME.US,D,20240912,000000,35.73,35.925,35.33,35.81,126047,0
+FRME.US,D,20240913,000000,36.41,36.73,36.1,36.73,186926,0
+FRME.US,D,20240916,000000,36.88,37.31,36.21,36.93,191993,0
+FRME.US,D,20240917,000000,37.43,38.23,36.895,37.3,164229,0
+FRME.US,D,20240918,000000,37.44,38.81,36.86,37.38,267596,0
+FRME.US,D,20240919,000000,38.28,38.76,37.495,38.73,291933,0
+FRME.US,D,20240920,000000,38.43,38.87,37.16,37.3,1069804,0
+FRME.US,D,20240923,000000,37.59,37.84,37,37.53,274187,0
+FRME.US,D,20240924,000000,37.5,37.73,36.9,36.97,444843,0
+FRME.US,D,20240925,000000,36.97,37.05,36.51,36.54,207232,0
+FRME.US,D,20240926,000000,36.99,37.15,36.47,36.79,197415,0
+FRME.US,D,20240927,000000,37.17,37.205,36.49,36.67,163325,0
+FRME.US,D,20240930,000000,36.5,37.59,36.29,37.2,236906,0
+FRME.US,D,20241001,000000,37.03,37.03,35.8,35.99,184038,0
+FRME.US,D,20241002,000000,35.81,36.36,35.47,35.52,140782,0
+FRME.US,D,20241003,000000,35.16,35.82,35.16,35.73,166753,0
+FRME.US,D,20241004,000000,36.43,36.545,35.885,36.19,239666,0
+FRME.US,D,20241007,000000,35.97,36.495,35.7,35.99,126361,0
+FRME.US,D,20241008,000000,36.18,36.18,35.27,36.1,139590,0
+FRME.US,D,20241009,000000,36.1,36.55,35.64,36.18,176497,0
+FRME.US,D,20241010,000000,35.82,36.03,35.55,36.01,133105,0
+FRME.US,D,20241011,000000,36.21,37.46,35.29,37.18,140161,0
+FRME.US,D,20241014,000000,37.2,37.92,36.845,37.75,157005,0
+FRME.US,D,20241015,000000,37.8,39.27,37.53,38.66,247454,0
+FRME.US,D,20241016,000000,39,39.65,38.85,39.4,217367,0
+FRME.US,D,20241017,000000,39.31,39.69,38.93,39.65,252633,0
+FRME.US,D,20241018,000000,39.84,39.84,38.73,38.83,345089,0
+FRME.US,D,20241021,000000,38.85,38.98,37.32,37.38,297640,0
+FRME.US,D,20241022,000000,37.4,37.54,37.144,37.35,198717,0
+FRME.US,D,20241023,000000,37.27,38.35,36.98,37.36,407464,0
+FRME.US,D,20241024,000000,36.25,37.17,35.13,36,666743,0
+FRME.US,D,20241025,000000,36.25,36.375,35.64,35.75,264108,0
+FRME.US,D,20241028,000000,36.3,37.35,36,37.16,521985,0
+FRME.US,D,20241029,000000,36.93,37.26,36.87,37.12,382839,0
+FRME.US,D,20241030,000000,37.07,38.22,36.99,37.73,467895,0
+FRME.US,D,20241031,000000,37.83,37.97,37.01,37.05,364254,0
+FRME.US,D,20241101,000000,37.41,37.56,36.86,36.99,241145,0
+FRME.US,D,20241104,000000,36.76,37.02,36.18,36.65,237595,0
+FRME.US,D,20241105,000000,36.7,37.56,36.5,37.49,203721,0
+FRME.US,D,20241106,000000,40,43.515,40,43.41,788788,0
+FRME.US,D,20241107,000000,43,43.255,42.13,42.7,662939,0
+FRME.US,D,20241108,000000,42.94,43.39,42.16,42.94,350888,0
+FRME.US,D,20241111,000000,43.58,44.67,43.03,44.46,356221,0
+FRME.US,D,20241112,000000,44.33,44.98,43.5,44.54,421448,0
+FRME.US,D,20241113,000000,44.45,45.08,43.49,43.57,280035,0
+FRME.US,D,20241114,000000,43.77,44.09,43.18,43.45,206541,0
+FRME.US,D,20241115,000000,43.72,44,42.75,43.48,240375,0
+FRME.US,D,20241118,000000,43.36,43.73,43.145,43.31,172373,0
+FRME.US,D,20241119,000000,42.57,43.25,42.55,42.86,123832,0
+FRME.US,D,20241120,000000,42.71,42.93,42.06,42.72,172882,0
+FRME.US,D,20241121,000000,42.83,43.99,42.59,43.4,173143,0
+FRME.US,D,20241122,000000,43.43,44.19,43.315,44.05,193872,0
+FRME.US,D,20241125,000000,44.92,46.13,44.68,44.97,281196,0
+FRME.US,D,20241126,000000,44.66,45.28,44.21,44.29,177234,0
+FRME.US,D,20241127,000000,44.75,44.75,43.86,43.96,171177,0
+FRME.US,D,20241129,000000,44.39,44.43,43.2501,43.75,126679,0
+FRME.US,D,20241202,000000,43.85,44.145,43.2325,43.69,212324,0
+FRME.US,D,20241203,000000,43.61,43.83,42.32,42.97,180927,0
+FRME.US,D,20241204,000000,42.97,43.87,42.86,43.73,222422,0
+FRME.US,D,20241205,000000,43.72,44.16,43.26,43.3,176526,0
+FRME.US,D,20241206,000000,43.37,43.4,42.67,43.06,180039,0
+FRME.US,D,20241209,000000,43.3,43.35,42.745,42.78,154525,0
+FRME.US,D,20241210,000000,43.02,43.69,42.43,43.18,241340,0
+FRME.US,D,20241211,000000,43.68,43.935,43.23,43.82,464348,0
+FRME.US,D,20241212,000000,43.57,44.06,43.295,43.37,236693,0
+FRME.US,D,20241213,000000,43.36,43.49,42.52,43.17,263612,0
+FRME.US,D,20241216,000000,43.17,43.88,42.845,43.77,282985,0
+FRME.US,D,20241217,000000,43.41,43.86,42.73,42.74,397317,0
+FRME.US,D,20241218,000000,43.08,43.3,40.03,40.23,464702,0
+FRME.US,D,20241219,000000,40.65,41.3,40.22,40.36,408753,0
+FRME.US,D,20241220,000000,39.86,41.46,39.86,40.89,735569,0
+FRME.US,D,20241223,000000,40.68,40.92,39.695,40.53,198806,0
+FRME.US,D,20241224,000000,40.51,40.87,40.31,40.87,69721,0
+FRME.US,D,20241226,000000,40.47,41.15,40.335,41.03,106013,0
+FRME.US,D,20241227,000000,40.73,41.05,39.97,40.25,172600,0
+FRME.US,D,20241230,000000,40.09,40.3,39.5,40.01,124376,0
+FRME.US,D,20241231,000000,40.2,40.58,39.66,39.89,163676,0
+FRME.US,D,20250102,000000,40.26,40.42,38.94,39.09,137526,0
+FRME.US,D,20250103,000000,39.46,39.59,38.5,39.51,214835,0
+FRME.US,D,20250106,000000,39.52,40.04,39.08,39.18,213453,0
+FRME.US,D,20250107,000000,39.35,39.405,38.19,38.7,176421,0
+FRME.US,D,20250108,000000,38.6,39.025,38.2,38.72,177386,0
+FRME.US,D,20250110,000000,37.93,38.035,37.23,37.99,292820,0
+FRME.US,D,20250113,000000,37.69,38.7,37.49,38.59,218538,0
+FRME.US,D,20250114,000000,38.87,39.74,38.6,39.71,149486,0
+FRME.US,D,20250115,000000,40.87,41.06,40.05,40.37,226514,0
+FRME.US,D,20250116,000000,40,40.33,39.34,39.95,224227,0
+FRME.US,D,20250117,000000,40.22,40.45,39.765,40.27,530176,0
+FRME.US,D,20250121,000000,40.59,41.16,40.47,40.51,177511,0
+FRME.US,D,20250122,000000,40.33,40.34,39.38,40.02,163348,0
+FRME.US,D,20250123,000000,39.93,40.55,39.87,40.12,181230,0
+FRME.US,D,20250124,000000,40.09,40.52,39.085,40.35,144437,0
+FRME.US,D,20250127,000000,40.55,41.725,40.38,41.19,227100,0
+FRME.US,D,20250128,000000,41.14,41.47,40.85,41.37,172960,0
+FRME.US,D,20250129,000000,41.15,41.9,40.69,41.26,217060,0
+FRME.US,D,20250130,000000,42.03,43.28,42.03,42.71,310219,0
+FRME.US,D,20250131,000000,43.41,45.2,43.35,44.44,468141,0
+FRME.US,D,20250203,000000,44.19,44.84,43.08,44.1,488564,0
+FRME.US,D,20250204,000000,43.84,44.71,43.805,44.35,261923,0
+FRME.US,D,20250205,000000,44.72,44.72,43.26,44.71,250790,0
+FRME.US,D,20250206,000000,44.94,45.4499,43.95,45.25,223045,0
+FRME.US,D,20250207,000000,45.16,45.1957,44.11,44.67,252001,0
+FRME.US,D,20250210,000000,44.5,44.71,43.84,44.17,218055,0
+FRME.US,D,20250211,000000,43.89,45.32,43.47,45.19,173550,0
+FRME.US,D,20250212,000000,44.41,44.67,44.1,44.28,203507,0
+FRME.US,D,20250213,000000,44.58,44.82,44.19,44.75,187897,0
+FRME.US,D,20250214,000000,44.95,45.62,44.59,44.61,207296,0
+FRME.US,D,20250218,000000,44.52,44.99,44.26,44.55,134656,0
+FRME.US,D,20250219,000000,44.02,44.61,43.965,44.57,173711,0
+FRME.US,D,20250220,000000,43.54,44.44,43.29,44.1,151916,0
+FRME.US,D,20250221,000000,42.77,44.66,42.77,43.42,225535,0
+FRME.US,D,20250224,000000,43.76,43.76,43,43.06,210186,0
+FRME.US,D,20250225,000000,43.35,43.74,42.965,42.98,270544,0
+FRME.US,D,20250226,000000,42.98,43.21,41.85,42.32,191877,0
+FRME.US,D,20250227,000000,42.26,43.02,42.26,42.97,184850,0
+FRME.US,D,20250228,000000,43.01,43.9,43.01,43.8,448685,0
+FRME.US,D,20250303,000000,43.84,44.33,43.22,43.75,214435,0
+FRME.US,D,20250304,000000,43.06,43.65,42.03,42.5,338823,0
+FRME.US,D,20250305,000000,42.6,43.245,41.55,41.63,326116,0
+FRME.US,D,20250306,000000,41.36,42.18,40.41,42.04,356822,0
+FRME.US,D,20250307,000000,41.74,42.02,40.625,41.31,220792,0
+FRME.US,D,20250310,000000,40.845,41.1,39.525,39.68,313632,0
+FRME.US,D,20250311,000000,39.68,39.9,38.795,38.92,228120,0
+FRME.US,D,20250312,000000,39.06,39.85,38.93,39.52,219566,0
+FRME.US,D,20250313,000000,39.68,40.07,39,39.07,217285,0
+FRME.US,D,20250314,000000,39.56,40.38,39.385,40.31,225015,0
+FRME.US,D,20250317,000000,40.42,41,40.13,40.68,297695,0
+FRME.US,D,20250318,000000,40.41,40.715,40.06,40.61,377141,0
+FRME.US,D,20250319,000000,40.57,41.15,40.32,40.83,292725,0
+FRME.US,D,20250320,000000,40.88,41.625,40.81,40.86,244778,0
+FRME.US,D,20250321,000000,40.6,40.895,39.925,40.24,1578426,0
+FRME.US,D,20250324,000000,41.01,41.51,40.7,41.26,311966,0
+FRME.US,D,20250325,000000,41.44,41.575,40.83,40.84,192055,0
+FRME.US,D,20250326,000000,41.05,41.8938,40.9,41.07,199921,0
+FRME.US,D,20250327,000000,41.2,41.36,40.795,41.04,426071,0
+FRME.US,D,20250328,000000,40.97,41.17,40.15,40.39,255128,0
+FRME.US,D,20250331,000000,40.03,40.73,40.03,40.44,262069,0
+FRME.US,D,20250401,000000,40.1,40.265,39.655,40.19,279900,0
+FRME.US,D,20250402,000000,39.58,40.22,39.58,40.11,254825,0
+FRME.US,D,20250403,000000,38.22,38.39,36.47,36.53,405885,0
+FRME.US,D,20250404,000000,35.06,36.005,34.325,35.65,484458,0
+FRME.US,D,20250407,000000,33.38,37.22,33.13,35.75,492470,0
+FRME.US,D,20250408,000000,36.88,37.615,34.81,35.26,346285,0
+FRME.US,D,20250409,000000,34.59,37.76,33.2901,36.91,394585,0
+FRME.US,D,20250410,000000,36.04,36.04,33.91,34.63,352580,0
+FRME.US,D,20250411,000000,34.34,34.635,33.43,34.13,263374,0
+FRME.US,D,20250414,000000,34.55,34.715,33.67,34.39,276948,0
+FRME.US,D,20250415,000000,34.39,35.635,34.095,35.15,346633,0
+FRME.US,D,20250416,000000,35.36,35.76,35.07,35.46,248554,0
+FRME.US,D,20250417,000000,35.43,35.98,35.255,35.53,415995,0
+FRME.US,D,20250421,000000,35.25,35.37,34.595,34.92,199639,0
+FRME.US,D,20250422,000000,35.5,36.37,35.06,36.23,270836,0
+FRME.US,D,20250423,000000,37.4,37.9117,36.515,36.92,380168,0
+FRME.US,D,20250424,000000,35.01,36.79,35.01,36.5,482962,0
+FRME.US,D,20250425,000000,36.02,36.34,35.275,35.56,212332,0
+FRME.US,D,20250428,000000,36.2,36.45,35.14,35.61,352546,0
+FRME.US,D,20250429,000000,35.47,36.07,35.25,35.91,348361,0
+FRME.US,D,20250430,000000,35.34,35.92,34.85,35.64,362602,0
+FRME.US,D,20250501,000000,35.62,36.27,35.15,35.92,227668,0
+FRME.US,D,20250502,000000,36.36,37.1825,36.19,37.03,195331,0
+FRME.US,D,20250505,000000,36.72,37.425,36.5,37.01,204512,0
+FRME.US,D,20250506,000000,36.61,37.1,36.445,36.81,188367,0
+FRME.US,D,20250507,000000,37.29,37.465,36.96,37.17,255398,0
+FRME.US,D,20250508,000000,37.48,38.31,37.34,37.97,227063,0
+FRME.US,D,20250509,000000,37.98,38.06,37.335,37.76,197503,0
+FRME.US,D,20250512,000000,39.21,39.77,37.785,39.21,333663,0
+FRME.US,D,20250513,000000,39.45,39.45,38.63,39.34,188720,0
+FRME.US,D,20250514,000000,38.95,39.33,38.32,39.05,175440,0
+FRME.US,D,20250515,000000,39.22,39.39,38.58,39.27,177016,0
+FRME.US,D,20250516,000000,39.14,39.37,38.8,39.18,232336,0
+FRME.US,D,20250519,000000,38.74,39.415,37.965,39.37,165548,0
+FRME.US,D,20250520,000000,39.26,39.48,38.45,39.18,214386,0
+FRME.US,D,20250521,000000,38.76,38.89,37.71,37.75,241693,0
+FRME.US,D,20250522,000000,37.75,38.2,37.62,37.64,234283,0
+FRME.US,D,20250523,000000,36.93,37.58,36.925,37.34,272181,0
+FRME.US,D,20250527,000000,37.84,38.38,37.355,38.3,168918,0
+FRME.US,D,20250528,000000,38.16,38.48,37.47,37.57,190804,0
+FRME.US,D,20250529,000000,37.75,38.29,37.475,37.89,156884,0
+FRME.US,D,20250530,000000,37.85,38.205,37.42,37.7,209181,0
+FRME.US,D,20250602,000000,37.49,37.515,36.8577,37.22,170738,0
+FRME.US,D,20250603,000000,37.05,37.93,36.975,37.75,324372,0
+FRME.US,D,20250604,000000,37.69,38.655,36.79,36.82,233083,0
+FRME.US,D,20250605,000000,36.79,36.79,36.28,36.55,254677,0
+FRME.US,D,20250606,000000,36.89,37.06,36.55,36.95,258384,0
+FRME.US,D,20250609,000000,37,37.675,36.93,37.25,325765,0
+FRME.US,D,20250610,000000,37.36,38.19,37.11,37.77,234073,0
+FRME.US,D,20250611,000000,38,38.04,37.18,37.32,210030,0
+FRME.US,D,20250612,000000,37.12,37.13,36.66,37.03,144222,0
+FRME.US,D,20250613,000000,36.45,36.7737,35.815,35.98,289125,0
+FRME.US,D,20250616,000000,36.55,36.7575,35.6,35.7,371503,0
+FRME.US,D,20250617,000000,35.45,36.54,35.25,35.37,301336,0
+FRME.US,D,20250618,000000,35.32,36,35.11,35.72,313242,0
+FRME.US,D,20250620,000000,35.83,36.1,35.71,35.93,1052556,0
+FRME.US,D,20250623,000000,35.98,37.1,35.93,37.09,286280,0
+FRME.US,D,20250624,000000,37.45,37.82,36.26,37.25,221766,0
+FRME.US,D,20250625,000000,37.2,37.49,35.28,37.13,271633,0
+FRME.US,D,20250626,000000,37.34,38.07,37.34,38.03,224842,0
+FRME.US,D,20250627,000000,38.17,38.81,37.9,38.65,1386430,0
+FRME.US,D,20250630,000000,38.74,38.84,38.21,38.3,324718,0
+FRME.US,D,20250701,000000,38.14,40.23,37.65,39.76,223754,0
+FRME.US,D,20250702,000000,39.98,40.5,39.565,40.33,330770,0
+FRME.US,D,20250703,000000,40.62,41.09,38.115,40.74,142201,0
+FRME.US,D,20250707,000000,40.52,41.135,39.98,40.27,294399,0
+FRME.US,D,20250708,000000,40.38,41.045,40.31,40.81,366906,0
+FRME.US,D,20250709,000000,41.01,41.2,40.66,41.17,229541,0
+FRME.US,D,20250710,000000,40.98,41.77,39.21,41.59,292031,0
+FRME.US,D,20250711,000000,41.11,41.4,39.685,40.99,216195,0
+FRME.US,D,20250714,000000,41,41.79,39.205,41.73,279328,0
+FRME.US,D,20250715,000000,41.67,41.83,40.14,40.14,258787,0
+FRME.US,D,20250716,000000,40.15,40.56,39.76,40.43,501032,0
+FRME.US,D,20250717,000000,40.37,40.92,39.44,40.71,336472,0
+FRME.US,D,20250718,000000,40.96,40.96,40.22,40.61,1008644,0
+FRME.US,D,20250721,000000,40.75,41.1221,40.47,40.9,298957,0
+FRME.US,D,20250722,000000,40.87,41.68,40.81,41.5,577480,0
+FRME.US,D,20250723,000000,41.76,41.76,40.52,41.25,421663,0
+FRME.US,D,20250724,000000,41.03,41.285,39.67,39.74,313731,0
+FRME.US,D,20250725,000000,39.67,39.995,39.21,39.8,321507,0
+FRME.US,D,20250728,000000,39.86,40.735,39.82,40.05,258213,0
+FRME.US,D,20250729,000000,40.46,40.48,39.66,39.66,276654,0
+FRME.US,D,20250730,000000,39.9,39.94,38.47,38.66,243868,0
+FRME.US,D,20250731,000000,38.21,38.96,38.025,38.12,273390,0
+FRME.US,D,20250801,000000,37.77,37.9,36.805,37.11,240013,0
+FRME.US,D,20250804,000000,37.31,37.555,36.95,37.49,221021,0
+FRME.US,D,20250805,000000,37.62,38.04,36.9,37.69,253857,0
+FRME.US,D,20250806,000000,37.66,37.965,37.4,37.46,180982,0
+FRME.US,D,20250807,000000,37.85,37.87,37.025,37.07,162172,0
+FRME.US,D,20250808,000000,37.36,37.7,36.75,37.56,162222,0
+FRME.US,D,20250811,000000,37.64,37.64,37.32,37.47,217619,0
+FRME.US,D,20250812,000000,37.82,38.88,37.82,38.86,232648,0
+FRME.US,D,20250813,000000,39.12,39.53,38.895,39.48,240719,0
+FRME.US,D,20250814,000000,38.92,39.63,38.7,39.54,269970,0
+FRME.US,D,20250815,000000,39.67,39.67,38.72,38.85,174047,0
+FRME.US,D,20250818,000000,38.91,39.435,38.47,38.97,145792,0
+FRME.US,D,20250819,000000,38.97,39.53,38.97,39.38,349595,0
+FRME.US,D,20250820,000000,39.51,39.625,39.21,39.5,194147,0
+FRME.US,D,20250821,000000,39.26,39.77,38.18,39.68,239351,0
+FRME.US,D,20250822,000000,39.95,41.86,39.76,41.74,320731,0
+FRME.US,D,20250825,000000,41.73,41.78,41.02,41.05,238651,0
+FRME.US,D,20250826,000000,41.03,41.73,40.765,41.42,220228,0
+FRME.US,D,20250827,000000,41.39,41.91,40.98,41.79,205757,0
+FRME.US,D,20250828,000000,41.79,41.99,41.39,41.62,194682,0
+FRME.US,D,20250829,000000,41.78,41.925,41.44,41.52,183780,0
+FRME.US,D,20250902,000000,40.95,41.29,40.7,41.24,184643,0
+FRME.US,D,20250903,000000,41.05,41.73,40.715,41.18,170473,0
+FRME.US,D,20250904,000000,41.43,41.88,41.3005,41.88,164012,0
+FRME.US,D,20250905,000000,41.71,42.08,39.93,41.01,190117,0
+FRME.US,D,20250908,000000,41.04,41.04,40.3901,40.89,159987,0
+FRME.US,D,20250909,000000,40.85,40.875,40.06,40.22,199091,0
+FRME.US,D,20250910,000000,40.19,40.516,40.06,40.22,138406,0
+FRME.US,D,20250911,000000,40.31,40.54,40.07,40.39,190657,0
+FRME.US,D,20250912,000000,40.36,40.36,39.87,40.03,149804,0
+FRME.US,D,20250915,000000,40.28,40.475,39.59,39.65,231346,0
+FRME.US,D,20250916,000000,39.47,39.52,38.92,39.45,213492,0
+FRME.US,D,20250917,000000,39.68,40.96,39.48,39.85,309593,0
+FRME.US,D,20250918,000000,40.1,40.98,40.085,40.96,305187,0
+FRME.US,D,20250919,000000,40.91,40.91,40.04,40.3,1638170,0
+FRME.US,D,20250922,000000,40.16,40.325,39.57,39.87,246875,0
+FRME.US,D,20250923,000000,39.93,40.49,39.45,39.57,195086,0
+FRME.US,D,20250924,000000,39.66,40.47,39.185,39.53,173675,0
+FRME.US,D,20250925,000000,39.36,39.49,38.605,38.96,380339,0
+FRME.US,D,20250926,000000,39.02,39.26,38.12,38.22,577621,0
+FRME.US,D,20250929,000000,38.58,38.58,37.1,37.44,872430,0
+FRME.US,D,20250930,000000,37.63,38.225,37.33,37.7,526222,0
+FRME.US,D,20251001,000000,37.6,38.6,37.18,37.79,475791,0
+FRME.US,D,20251002,000000,37.79,37.79,37.17,37.49,262111,0
+FRME.US,D,20251003,000000,37.59,38.35,37.4173,37.98,443650,0
+FRME.US,D,20251006,000000,38.26,38.86,38.01,38.49,427556,0
+FRME.US,D,20251007,000000,38.7,39.05,37.985,38.05,285946,0
+FRME.US,D,20251008,000000,38.16,38.215,37.69,37.78,164062,0
+FRME.US,D,20251009,000000,37.75,37.75,37.08,37.3,238485,0
+FRME.US,D,20251010,000000,37.35,37.73,36.08,36.18,493045,0
+FRME.US,D,20251013,000000,36.7,36.81,36.2901,36.71,255309,0
+FRME.US,D,20251014,000000,36.59,37.91,36.505,37.68,921279,0
+FRME.US,D,20251015,000000,38.12,38.12,36.725,37,325568,0
+FRME.US,D,20251016,000000,36.72,36.855,35.08,35.32,466490,0
+FRME.US,D,20251017,000000,35.66,35.86,35.32,35.71,366523,0
+FRME.US,D,20251020,000000,35.79,36.86,35.79,36.75,303331,0
+FRME.US,D,20251021,000000,36.59,37.06,36.51,36.92,253314,0
+FRME.US,D,20251022,000000,37.02,37.37,36.59,36.61,262245,0
+FRME.US,D,20251023,000000,36.44,36.555,35.11,36.42,444470,0
+FRME.US,D,20251024,000000,36.85,37.36,36.55,37.27,335487,0
+FRME.US,D,20251027,000000,37.3,37.42,36.71,36.75,241425,0
+FRME.US,D,20251028,000000,36.69,36.715,36.33,36.59,222230,0
+FRME.US,D,20251029,000000,36.36,36.61,35.25,35.64,272460,0
+FRME.US,D,20251030,000000,35.55,36.31,35.525,35.76,185597,0
+FRME.US,D,20251031,000000,35.38,36.1,34.86,35.48,238310,0
+FRME.US,D,20251103,000000,35.34,35.77,34.91,35.75,225753,0
+FRME.US,D,20251104,000000,35.59,35.81,35.205,35.67,242346,0
+FRME.US,D,20251105,000000,35.69,36.23,35.3,36.12,219010,0
+FRME.US,D,20251106,000000,35.95,36.13,35.45,35.64,200859,0
+FRME.US,D,20251107,000000,35.63,36.02,35.305,36.02,181787,0
+FRME.US,D,20251110,000000,36.26,36.49,35.715,36.21,207896,0
+FRME.US,D,20251111,000000,36.28,36.515,35.49,36.32,145482,0
+FRME.US,D,20251112,000000,36.24,36.64,35.74,35.87,279778,0
+FRME.US,D,20251113,000000,35.82,36.53,35.58,36.15,272124,0
+FRME.US,D,20251114,000000,36.03,36.31,35.4096,36.24,210624,0
+FRME.US,D,20251117,000000,36.15,36.2,34.91,34.99,281536,0
+FRME.US,D,20251118,000000,34.9,35.55,34.66,35.12,224823,0
+FRME.US,D,20251119,000000,35.1,35.545,35.04,35.36,147127,0
+FRME.US,D,20251120,000000,35.75,36.21,35.03,35.3,210582,0
+FRME.US,D,20251121,000000,35.36,37.2,35.36,36.85,310274,0
+FRME.US,D,20251124,000000,36.68,36.785,36.18,36.55,329626,0
+FRME.US,D,20251125,000000,36.75,37.465,36.75,37.21,250233,0
+FRME.US,D,20251126,000000,36.93,37.21,36.86,37.13,205006,0
+FRME.US,D,20251128,000000,37.08,37.305,36.6,36.84,105656,0
+FRME.US,D,20251201,000000,36.64,37.52,36.64,37.17,296773,0
+FRME.US,D,20251202,000000,37.37,37.37,36.76,36.79,182991,0
+FRME.US,D,20251203,000000,36.93,37.7,36.925,37.52,287553,0
+FRME.US,D,20251204,000000,37.34,37.7,37.2,37.6,230229,0
+FRME.US,D,20251205,000000,37.04,37.365,36.8301,37.33,356542,0
+FRME.US,D,20251208,000000,37.3,37.65,36.91,37.23,329539,0
+FRME.US,D,20251209,000000,37.16,37.72,37.01,37.09,312491,0
+FRME.US,D,20251210,000000,36.99,38.8,36.99,38.59,374056,0
+FRME.US,D,20251211,000000,38.55,39.075,38.065,38.79,270875,0
+FRME.US,D,20251212,000000,39,39.0025,38.53,38.82,288316,0
+FRME.US,D,20251215,000000,39.02,39.2151,38.635,38.99,310089,0
+FRME.US,D,20251216,000000,39.05,39.24,38.7498,38.83,228491,0
+FRME.US,D,20251217,000000,38.78,39.3785,38.71,38.89,225307,0
+FRME.US,D,20251218,000000,39.09,39.29,38.81,38.98,191183,0
+FRME.US,D,20251219,000000,38.86,38.9677,37.97,38.36,719218,0
+FRME.US,D,20251222,000000,38.37,38.81,38.15,38.67,304200,0
+FRME.US,D,20251223,000000,38.5,38.958,38.07,38.47,332053,0
+FRME.US,D,20251224,000000,38.34,38.66,38.055,38.35,163156,0
+FRME.US,D,20251226,000000,38.46,38.6,38.15,38.26,217200,0
+FRME.US,D,20251229,000000,38.25,38.35,37.935,38,234816,0
+FRME.US,D,20251230,000000,37.89,38.12,37.62,37.66,219128,0
+FRME.US,D,20251231,000000,37.66,37.72,37.35,37.48,270032,0
+FRME.US,D,20260102,000000,37.47,37.7,36.86,37.5,236695,0
+FRME.US,D,20260105,000000,37.33,38.69,37.29,38.17,302537,0
+FRME.US,D,20260106,000000,37.96,38.37,37.71,38.34,300901,0
+FRME.US,D,20260107,000000,38.33,38.33,37.73,37.9,235122,0
+FRME.US,D,20260108,000000,37.6,39.03,37.59,38.69,318244,0
+FRME.US,D,20260109,000000,38.69,38.9,38.02,38.11,235786,0
+FRME.US,D,20260112,000000,37.89,38.11,37.55,37.66,206839,0
+FRME.US,D,20260113,000000,37.69,37.795,37.165,37.2,206730,0
+FRME.US,D,20260114,000000,37.23,37.9799,37.16,37.8,278822,0
+FRME.US,D,20260115,000000,37.77,38.78,37.77,38.53,213178,0
+FRME.US,D,20260116,000000,38.33,38.78,38.045,38.08,258690,0
+FRME.US,D,20260120,000000,37.49,37.9,37.435,37.67,233974,0
+FRME.US,D,20260121,000000,37.98,39.48,37.98,39.33,484699,0
+FRME.US,D,20260122,000000,39.32,40.235,39.3,39.64,273676,0
+FRME.US,D,20260123,000000,39.4,39.465,38,38.09,269352,0
+FRME.US,D,20260126,000000,38.09,38.55,37.6,38.01,403374,0
+FRME.US,D,20260127,000000,38.31,38.31,37.75,38.19,351561,0
+FRME.US,D,20260128,000000,38.2,38.365,37.725,37.86,479309,0
+FRME.US,D,20260129,000000,37.92,38.945,37.92,38.92,300135,0
+FRME.US,D,20260130,000000,38.71,39.88,38.71,39.76,996200,0
+FRME.US,D,20260202,000000,39.75,41.27,39.6564,40.89,512784,0
+FRME.US,D,20260203,000000,40.57,41.72,39.89,40.81,504872,0
+FRME.US,D,20260204,000000,41.21,42.185,41.03,41.82,502896,0
+FRME.US,D,20260205,000000,41.85,42.17,40.925,41.85,458921,0
+FRME.US,D,20260206,000000,41.97,42.53,41.87,42.34,467683,0
+FRME.US,D,20260209,000000,42.27,42.42,41.93,42.03,313208,0
+FRME.US,D,20260210,000000,41.8,42.4,41.24,41.79,417342,0
+FRME.US,D,20260211,000000,42.1,42.5,41.52,42.05,416205,0
+FRME.US,D,20260212,000000,42.26,42.53,40.835,41.64,543080,0
+FRME.US,D,20260213,000000,41.6,42.215,41.11,42.05,282688,0
+FRME.US,D,20260217,000000,42.21,42.795,41.87,42.54,419347,0
+FRME.US,D,20260218,000000,42.42,43.22,42.01,42.3,427263,0
diff --git a/daily/us/nasdaq stocks/1/fsea.us.txt b/daily/us/nasdaq stocks/1/fsea.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c97a1a12f6b259b04a098205528ab72178532337
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fsea.us.txt	
@@ -0,0 +1,1435 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FSEA.US,D,20190717,000000,10.1,10.29,9.75,9.75,500851,0
+FSEA.US,D,20190718,000000,9.75,9.9,9.6,9.75,108722,0
+FSEA.US,D,20190719,000000,9.7071,9.7071,9.5,9.5181,60683,0
+FSEA.US,D,20190722,000000,9.54,9.5875,9.2,9.2,39867,0
+FSEA.US,D,20190723,000000,9.25,9.3314,8.74,9.23,130030,0
+FSEA.US,D,20190724,000000,9.02,9.2,8.9516,9.14,62599,0
+FSEA.US,D,20190725,000000,9.14,9.14,9.01,9.04,29662,0
+FSEA.US,D,20190726,000000,8.9,8.9443,8.85,8.91,66155,0
+FSEA.US,D,20190729,000000,8.93,8.93,8.85,8.87,22615,0
+FSEA.US,D,20190730,000000,8.86,8.9967,8.86,8.98,52560,0
+FSEA.US,D,20190731,000000,8.92,9.19,8.92,9.05,14046,0
+FSEA.US,D,20190801,000000,9.05,9.12,9,9.09,29827,0
+FSEA.US,D,20190802,000000,9.1053,9.2,9.1053,9.15,9209,0
+FSEA.US,D,20190805,000000,9.1755,9.23,9.15,9.15,29807,0
+FSEA.US,D,20190806,000000,9.14,9.1499,9.09,9.09,2728,0
+FSEA.US,D,20190808,000000,8.9932,9,8.9667,8.9667,897,0
+FSEA.US,D,20190809,000000,9,9.07,9,9.04,10153,0
+FSEA.US,D,20190812,000000,9,9.1,8.95,9.09,4098,0
+FSEA.US,D,20190813,000000,9,9.12,8.9999,9.05,8812,0
+FSEA.US,D,20190814,000000,9.011,9.0335,8.915,9,28474,0
+FSEA.US,D,20190815,000000,8.95,9,8.88,8.925,41550,0
+FSEA.US,D,20190816,000000,8.949,8.95,8.9055,8.93,16111,0
+FSEA.US,D,20190819,000000,8.92,8.94,8.9,8.91,31558,0
+FSEA.US,D,20190820,000000,8.9127,8.94,8.9,8.91,17070,0
+FSEA.US,D,20190821,000000,8.9,8.94,8.88,8.915,16579,0
+FSEA.US,D,20190822,000000,8.969,8.99,8.9,8.9,2839,0
+FSEA.US,D,20190823,000000,8.93,8.93,8.9,8.93,1212,0
+FSEA.US,D,20190826,000000,8.9407,8.99,8.9407,8.99,1488,0
+FSEA.US,D,20190827,000000,8.9316,8.99,8.9316,8.98,2339,0
+FSEA.US,D,20190828,000000,9,9,8.98,8.98,1955,0
+FSEA.US,D,20190829,000000,8.98,8.99,8.925,8.95,4737,0
+FSEA.US,D,20190830,000000,8.98,8.99,8.9121,8.99,7760,0
+FSEA.US,D,20190903,000000,8.99,8.99,8.9,8.98,4126,0
+FSEA.US,D,20190904,000000,8.99,8.99,8.9001,8.945,6432,0
+FSEA.US,D,20190905,000000,8.99,8.99,8.9,8.99,7126,0
+FSEA.US,D,20190906,000000,8.99,9.15,8.9144,9.05,26238,0
+FSEA.US,D,20190909,000000,9.075,9.22,9,9.01,18034,0
+FSEA.US,D,20190910,000000,9.17,9.22,8.99,9.11,3098,0
+FSEA.US,D,20190911,000000,9.25,9.25,9,9.17,10483,0
+FSEA.US,D,20190912,000000,9.22,9.5,9.14,9.43,7159,0
+FSEA.US,D,20190913,000000,9.48,9.48,9.34,9.46,4857,0
+FSEA.US,D,20190916,000000,9.44,9.44,9.185,9.25,5870,0
+FSEA.US,D,20190917,000000,9.32,9.5,9.3115,9.43,9484,0
+FSEA.US,D,20190918,000000,9.49,9.49,9.18,9.2,6097,0
+FSEA.US,D,20190919,000000,9.49,9.49,9.03,9.03,25129,0
+FSEA.US,D,20190920,000000,9.32,9.3558,8.83,8.83,71638,0
+FSEA.US,D,20190923,000000,8.95,9.15,8.87,8.87,12928,0
+FSEA.US,D,20190924,000000,8.99,9.13,8.9,8.92,6920,0
+FSEA.US,D,20190925,000000,9.17,9.27,9.05,9.05,5204,0
+FSEA.US,D,20190926,000000,9.4,9.4,9.08,9.39,1506,0
+FSEA.US,D,20190927,000000,9.39,9.39,9.06,9.1,2193,0
+FSEA.US,D,20190930,000000,9.39,9.39,9.28,9.37,1563,0
+FSEA.US,D,20191001,000000,9.37,9.37,9.1675,9.1774,3545,0
+FSEA.US,D,20191002,000000,9,9,9,9,413,0
+FSEA.US,D,20191004,000000,9.15,9.3,9.15,9.3,602,0
+FSEA.US,D,20191007,000000,9.29,9.29,9.03,9.03,428,0
+FSEA.US,D,20191008,000000,9.3,9.3,9.25,9.25,431,0
+FSEA.US,D,20191017,000000,9.1946,9.25,9.15,9.15,2954,0
+FSEA.US,D,20191018,000000,9.3,9.3,9.1049,9.1049,3576,0
+FSEA.US,D,20191021,000000,9.15,9.15,9.01,9.0504,13365,0
+FSEA.US,D,20191022,000000,9.15,9.15,8.986,8.986,4199,0
+FSEA.US,D,20191023,000000,9.28,9.28,9.01,9.01,9442,0
+FSEA.US,D,20191024,000000,9.23,9.23,9.01,9.02,1600,0
+FSEA.US,D,20191025,000000,9.2,9.2,9.08,9.0881,4998,0
+FSEA.US,D,20191028,000000,9.2,9.2,9,9.02,3331,0
+FSEA.US,D,20191029,000000,9.2,9.2,9,9.01,7620,0
+FSEA.US,D,20191030,000000,9.2,9.2,9,9,2165,0
+FSEA.US,D,20191031,000000,9.15,9.15,9.15,9.15,564,0
+FSEA.US,D,20191101,000000,9.15,9.15,9.14,9.14,1595,0
+FSEA.US,D,20191104,000000,9.19,9.19,9.01,9.01,779,0
+FSEA.US,D,20191105,000000,9.17,9.17,9.07,9.07,2883,0
+FSEA.US,D,20191106,000000,9.15,9.17,9.024,9.15,12957,0
+FSEA.US,D,20191107,000000,9.18,9.185,9.15,9.1679,4774,0
+FSEA.US,D,20191108,000000,9.2,9.2,9.15,9.17,1848,0
+FSEA.US,D,20191111,000000,9.2,9.2,9.15,9.16,4138,0
+FSEA.US,D,20191112,000000,9.22,9.22,9.15,9.18,2412,0
+FSEA.US,D,20191113,000000,9.11,9.2,9.11,9.2,1144,0
+FSEA.US,D,20191114,000000,9.15,9.2,9.0676,9.2,1624,0
+FSEA.US,D,20191115,000000,9.2,9.2,9.15,9.15,2155,0
+FSEA.US,D,20191120,000000,9.19,9.19,9.05,9.05,3392,0
+FSEA.US,D,20191121,000000,9.19,9.2016,9.19,9.19,5580,0
+FSEA.US,D,20191122,000000,9.19,9.19,9.19,9.19,225,0
+FSEA.US,D,20191125,000000,9.19,9.19,9.19,9.19,308,0
+FSEA.US,D,20191126,000000,9.2,9.2,9.06,9.11,7691,0
+FSEA.US,D,20191127,000000,9.2,9.2,9.08,9.08,1239,0
+FSEA.US,D,20191202,000000,9.15,9.15,9.1076,9.15,1688,0
+FSEA.US,D,20191203,000000,9.24,9.25,9.12,9.25,11971,0
+FSEA.US,D,20191204,000000,9.34,9.34,9.02,9.02,35396,0
+FSEA.US,D,20191206,000000,9.1,9.3,9.1,9.1,26331,0
+FSEA.US,D,20191209,000000,9.2649,9.2649,9.11,9.24,2698,0
+FSEA.US,D,20191210,000000,9.1999,9.29,9.15,9.28,18582,0
+FSEA.US,D,20191211,000000,9.16,9.35,9.16,9.35,4013,0
+FSEA.US,D,20191212,000000,9.32,9.32,9.2,9.26,5635,0
+FSEA.US,D,20191213,000000,9.2684,9.35,9.2,9.35,12397,0
+FSEA.US,D,20191216,000000,9.335,9.4,9.27,9.4,10990,0
+FSEA.US,D,20191217,000000,9.3485,9.45,9.3485,9.44,7775,0
+FSEA.US,D,20191218,000000,9.4,9.45,9.4,9.45,4404,0
+FSEA.US,D,20191219,000000,9.4,9.5,9.4,9.48,7594,0
+FSEA.US,D,20191220,000000,9.46,9.5,9.46,9.5,4452,0
+FSEA.US,D,20191224,000000,9.45,9.565,9.45,9.45,6804,0
+FSEA.US,D,20191226,000000,9.45,9.49,9.425,9.4893,22750,0
+FSEA.US,D,20191227,000000,9.49,9.49,9.4,9.4,19732,0
+FSEA.US,D,20191231,000000,9.5302,9.5302,9.4,9.42,6004,0
+FSEA.US,D,20200102,000000,9.4978,9.4978,9.4978,9.4978,1928,0
+FSEA.US,D,20200103,000000,9.56,9.56,9.45,9.45,6158,0
+FSEA.US,D,20200106,000000,9.4873,9.4873,9.4873,9.4873,1160,0
+FSEA.US,D,20200109,000000,9.4674,9.4771,9.44,9.4402,3243,0
+FSEA.US,D,20200113,000000,9.45,9.45,9.44,9.44,975,0
+FSEA.US,D,20200114,000000,9.43,9.43,9.41,9.41,1113,0
+FSEA.US,D,20200115,000000,9.44,9.44,9.41,9.41,572,0
+FSEA.US,D,20200117,000000,9.43,9.43,9.43,9.43,200,0
+FSEA.US,D,20200121,000000,9.4899,9.5,9.4899,9.5,1500,0
+FSEA.US,D,20200122,000000,9.4935,9.5,9.4935,9.5,1115,0
+FSEA.US,D,20200123,000000,9.5,10.37,9.5,10.37,618,0
+FSEA.US,D,20200124,000000,10.3,10.3,10.2,10.2,310,0
+FSEA.US,D,20200127,000000,10.19,10.19,9.99,9.99,253,0
+FSEA.US,D,20200128,000000,9.8838,9.8838,9.6,9.6,4118,0
+FSEA.US,D,20200131,000000,9.74,9.75,9.74,9.75,1019,0
+FSEA.US,D,20200203,000000,9.74,9.75,9.6,9.6,2601,0
+FSEA.US,D,20200207,000000,9.7,9.7,9.7,9.7,3102,0
+FSEA.US,D,20200210,000000,9.6774,9.6774,9.6774,9.6774,804,0
+FSEA.US,D,20200218,000000,9.6853,9.6853,9.6,9.6,3060,0
+FSEA.US,D,20200219,000000,9.549,9.6,9.549,9.6,2659,0
+FSEA.US,D,20200220,000000,9.755,9.755,9.755,9.755,127,0
+FSEA.US,D,20200221,000000,9.725,9.7693,9.725,9.75,7704,0
+FSEA.US,D,20200225,000000,9.75,9.75,9.47,9.47,4661,0
+FSEA.US,D,20200226,000000,9.54,9.6428,9.5,9.5,10831,0
+FSEA.US,D,20200227,000000,9.41,9.41,9.285,9.35,11199,0
+FSEA.US,D,20200228,000000,9.26,9.26,9.26,9.26,610,0
+FSEA.US,D,20200303,000000,9.2499,9.2738,9.16,9.16,9233,0
+FSEA.US,D,20200304,000000,8.9999,8.9999,8.9798,8.9798,630,0
+FSEA.US,D,20200305,000000,8.84,8.84,8.8,8.81,14763,0
+FSEA.US,D,20200306,000000,8.9265,8.998,8.81,8.81,13666,0
+FSEA.US,D,20200309,000000,8.79,8.79,8.5,8.5,7478,0
+FSEA.US,D,20200310,000000,8.64,8.64,8.25,8.35,6089,0
+FSEA.US,D,20200311,000000,8.29,8.29,8.29,8.29,177,0
+FSEA.US,D,20200312,000000,8.1,8.1,7.75,7.75,12205,0
+FSEA.US,D,20200313,000000,7.9,8,7.9,8,5897,0
+FSEA.US,D,20200317,000000,7.26,7.26,7.26,7.26,331,0
+FSEA.US,D,20200318,000000,7.4,7.487,7.4,7.487,4726,0
+FSEA.US,D,20200319,000000,6,6.75,6,6.75,2242,0
+FSEA.US,D,20200320,000000,7,7.0209,6.419,6.419,3646,0
+FSEA.US,D,20200323,000000,6.13,6.21,5.26,5.26,18226,0
+FSEA.US,D,20200324,000000,5.51,5.536,5.4,5.51,34140,0
+FSEA.US,D,20200325,000000,5.5,5.59,5.4,5.4313,36755,0
+FSEA.US,D,20200326,000000,5.6879,6.7,5.6187,6.7,17268,0
+FSEA.US,D,20200327,000000,5.9436,6.1824,5.9032,5.95,4320,0
+FSEA.US,D,20200330,000000,5.9999,5.9999,5.85,5.85,6876,0
+FSEA.US,D,20200331,000000,6.0305,6.0305,6.0305,6.0305,367,0
+FSEA.US,D,20200401,000000,6.05,6.225,6,6.0001,4107,0
+FSEA.US,D,20200402,000000,6,6.32,5.92,5.92,9133,0
+FSEA.US,D,20200403,000000,5.9009,5.927,5.81,5.81,9789,0
+FSEA.US,D,20200406,000000,5.89,6.0732,5.81,5.85,6684,0
+FSEA.US,D,20200407,000000,6.1,6.17,6.1,6.1332,6993,0
+FSEA.US,D,20200408,000000,6.15,6.1808,6.15,6.1808,2000,0
+FSEA.US,D,20200409,000000,6.3,6.9098,6.3,6.74,11102,0
+FSEA.US,D,20200413,000000,6.5,6.5,6.5,6.5,4051,0
+FSEA.US,D,20200414,000000,6.45,6.45,6.45,6.45,909,0
+FSEA.US,D,20200415,000000,6.38,6.38,6.25,6.25,4117,0
+FSEA.US,D,20200416,000000,6.03,6.2,5.99,5.99,3633,0
+FSEA.US,D,20200417,000000,6.1484,6.1484,5.9766,5.9766,4779,0
+FSEA.US,D,20200420,000000,5.89,6,5.89,5.98,7070,0
+FSEA.US,D,20200421,000000,5.92,5.92,5.82,5.84,6178,0
+FSEA.US,D,20200422,000000,5.85,5.87,5.72,5.72,18203,0
+FSEA.US,D,20200423,000000,5.7,5.85,5.07,5.7501,18713,0
+FSEA.US,D,20200424,000000,5.63,5.75,5.63,5.749,4015,0
+FSEA.US,D,20200427,000000,5.58,5.81,5.58,5.73,3121,0
+FSEA.US,D,20200428,000000,5.75,5.817,5.72,5.7456,9444,0
+FSEA.US,D,20200429,000000,5.746,6.1294,5.72,6.04,10923,0
+FSEA.US,D,20200430,000000,6.47,6.47,5.79,5.81,2782,0
+FSEA.US,D,20200501,000000,5.805,5.81,5.65,5.695,5433,0
+FSEA.US,D,20200504,000000,5.8,6.32,5.61,5.88,23843,0
+FSEA.US,D,20200505,000000,5.71,5.87,5.69,5.8419,3542,0
+FSEA.US,D,20200506,000000,5.7999,5.88,5.595,5.804,14631,0
+FSEA.US,D,20200507,000000,5.58,5.58,5.5503,5.5503,3193,0
+FSEA.US,D,20200508,000000,5.55,5.94,5.55,5.71,27085,0
+FSEA.US,D,20200511,000000,5.75,5.75,5.61,5.61,26907,0
+FSEA.US,D,20200512,000000,5.7,5.7,5.56,5.6,53769,0
+FSEA.US,D,20200514,000000,5.6115,5.6115,5.52,5.55,992,0
+FSEA.US,D,20200515,000000,5.75,5.77,5.58,5.6734,4567,0
+FSEA.US,D,20200518,000000,5.7,5.78,5.654,5.745,10757,0
+FSEA.US,D,20200519,000000,5.74,5.8499,5.74,5.8499,6485,0
+FSEA.US,D,20200520,000000,5.985,6.23,5.985,6.2,10056,0
+FSEA.US,D,20200521,000000,6.19,6.2,5.75,5.75,4856,0
+FSEA.US,D,20200522,000000,5.8601,6.03,5.85,5.85,6079,0
+FSEA.US,D,20200526,000000,5.94,6.24,5.94,6.24,5647,0
+FSEA.US,D,20200527,000000,6.1456,6.41,6.1456,6.41,5049,0
+FSEA.US,D,20200528,000000,6.257,6.29,6.17,6.17,3795,0
+FSEA.US,D,20200529,000000,6.19,6.49,6.19,6.49,5261,0
+FSEA.US,D,20200601,000000,6.3,6.49,6.3,6.4055,2717,0
+FSEA.US,D,20200603,000000,6.43,6.7,6.43,6.7,4978,0
+FSEA.US,D,20200604,000000,6.6242,6.85,6.59,6.84,10131,0
+FSEA.US,D,20200605,000000,6.98,7.39,6.98,7.12,20117,0
+FSEA.US,D,20200608,000000,7.2918,7.38,7.1926,7.35,6653,0
+FSEA.US,D,20200609,000000,7.25,7.335,7.08,7.295,1378,0
+FSEA.US,D,20200610,000000,7.125,7.18,6.9,6.9433,10922,0
+FSEA.US,D,20200611,000000,6.9271,6.9271,6.68,6.68,621,0
+FSEA.US,D,20200612,000000,6.774,6.95,6.66,6.87,6438,0
+FSEA.US,D,20200615,000000,6.8675,6.9,6.51,6.51,1927,0
+FSEA.US,D,20200616,000000,6.62,7.3,6.62,6.77,12175,0
+FSEA.US,D,20200617,000000,6.97,6.97,6.79,6.79,738,0
+FSEA.US,D,20200618,000000,6.8362,6.8362,6.75,6.75,3506,0
+FSEA.US,D,20200619,000000,6.8128,6.8128,6.645,6.8,4311,0
+FSEA.US,D,20200622,000000,6.75,6.8241,6.53,6.53,4128,0
+FSEA.US,D,20200623,000000,6.52,6.595,6.4,6.4,15384,0
+FSEA.US,D,20200624,000000,6.39,6.39,6.14,6.15,2077,0
+FSEA.US,D,20200625,000000,6.1184,6.22,6.1,6.22,15133,0
+FSEA.US,D,20200626,000000,6.21,6.39,6.0818,6.39,5099,0
+FSEA.US,D,20200629,000000,6.2,6.265,6.11,6.11,5235,0
+FSEA.US,D,20200630,000000,6.19,6.21,6.15,6.15,3339,0
+FSEA.US,D,20200701,000000,6.185,6.185,6.185,6.185,546,0
+FSEA.US,D,20200702,000000,6.21,6.25,6.21,6.2289,3278,0
+FSEA.US,D,20200706,000000,6.25,6.25,6.25,6.25,267,0
+FSEA.US,D,20200707,000000,6.25,6.3,6.25,6.27,624,0
+FSEA.US,D,20200708,000000,6.155,6.1705,6.15,6.1705,1088,0
+FSEA.US,D,20200709,000000,6.11,6.2,6.11,6.155,12696,0
+FSEA.US,D,20200710,000000,6.1501,6.3462,6.15,6.3462,10461,0
+FSEA.US,D,20200713,000000,6.255,6.255,6.22,6.255,1153,0
+FSEA.US,D,20200714,000000,6.2721,6.2721,6.2721,6.2721,501,0
+FSEA.US,D,20200715,000000,6.2311,6.256,6.13,6.13,1429,0
+FSEA.US,D,20200716,000000,6.145,6.38,6.145,6.38,2645,0
+FSEA.US,D,20200717,000000,6.38,6.38,6.2094,6.2905,2813,0
+FSEA.US,D,20200720,000000,6.119,6.24,6.119,6.2,3836,0
+FSEA.US,D,20200721,000000,6.26,6.26,6.23,6.23,1079,0
+FSEA.US,D,20200722,000000,6.2599,6.2599,6.21,6.21,577,0
+FSEA.US,D,20200723,000000,6.16,6.21,6.16,6.21,1176,0
+FSEA.US,D,20200724,000000,6.25,6.25,6.25,6.25,5012,0
+FSEA.US,D,20200727,000000,6.2017,6.265,6.185,6.25,9804,0
+FSEA.US,D,20200728,000000,6.17,6.2337,6.17,6.2001,917,0
+FSEA.US,D,20200729,000000,6.22,6.22,6.2,6.2,3547,0
+FSEA.US,D,20200730,000000,6.25,6.25,6.25,6.25,340,0
+FSEA.US,D,20200731,000000,6.225,6.225,6.2,6.2,319,0
+FSEA.US,D,20200803,000000,6.2,6.25,6.2,6.2,12010,0
+FSEA.US,D,20200805,000000,6.25,6.25,6.2394,6.2495,707,0
+FSEA.US,D,20200806,000000,6.25,6.25,6.25,6.25,228,0
+FSEA.US,D,20200807,000000,6.2,6.21,6.14,6.195,17337,0
+FSEA.US,D,20200810,000000,6.15,6.2997,6.15,6.2997,757,0
+FSEA.US,D,20200811,000000,6.23,6.35,6.23,6.3,4431,0
+FSEA.US,D,20200813,000000,6.2107,6.25,6.2107,6.25,10521,0
+FSEA.US,D,20200814,000000,6.25,6.25,6.24,6.2401,661,0
+FSEA.US,D,20200817,000000,6.175,6.325,6.175,6.295,9669,0
+FSEA.US,D,20200818,000000,6.36,6.36,6.36,6.36,341,0
+FSEA.US,D,20200820,000000,6.315,6.315,6.315,6.315,561,0
+FSEA.US,D,20200821,000000,6.35,6.35,6.35,6.35,1203,0
+FSEA.US,D,20200825,000000,6.28,6.28,6.28,6.28,100,0
+FSEA.US,D,20200826,000000,6.33,6.33,6.305,6.315,4851,0
+FSEA.US,D,20200827,000000,6.29,6.32,6.29,6.3057,46701,0
+FSEA.US,D,20200828,000000,6.35,6.46,6.3499,6.3911,19381,0
+FSEA.US,D,20200831,000000,6.3453,6.3453,6.3453,6.3453,1126,0
+FSEA.US,D,20200901,000000,6.29,6.56,6.29,6.56,2318,0
+FSEA.US,D,20200902,000000,6.3634,6.4,6.35,6.4,5351,0
+FSEA.US,D,20200903,000000,6.3,6.4,6.2995,6.355,8215,0
+FSEA.US,D,20200904,000000,6.39,6.51,6.39,6.423,18145,0
+FSEA.US,D,20200908,000000,6.39,6.475,6.28,6.28,18702,0
+FSEA.US,D,20200909,000000,6.39,6.4,6.23,6.33,6339,0
+FSEA.US,D,20200910,000000,6.21,6.7699,6.21,6.55,16328,0
+FSEA.US,D,20200911,000000,6.53,6.685,6.5,6.5,822,0
+FSEA.US,D,20200914,000000,6.8572,6.8832,6.66,6.66,920,0
+FSEA.US,D,20200915,000000,6.62,6.98,6.62,6.71,4676,0
+FSEA.US,D,20200916,000000,6.901,6.901,6.55,6.68,1113,0
+FSEA.US,D,20200917,000000,6.67,6.67,6.67,6.67,269,0
+FSEA.US,D,20200918,000000,6.71,7.15,6.71,7.15,7490,0
+FSEA.US,D,20200921,000000,6.71,6.94,6.7011,6.94,7851,0
+FSEA.US,D,20200922,000000,6.72,6.89,6.7014,6.89,4633,0
+FSEA.US,D,20200923,000000,6.72,6.759,6.702,6.759,1718,0
+FSEA.US,D,20200924,000000,6.866,6.866,6.7843,6.7843,2118,0
+FSEA.US,D,20200925,000000,7.45,7.48,7.075,7.075,1325,0
+FSEA.US,D,20200928,000000,7.112,7.3524,7,7.3524,11944,0
+FSEA.US,D,20200930,000000,7.49,7.735,7.22,7.735,9197,0
+FSEA.US,D,20201001,000000,7.61,7.61,7.61,7.61,109,0
+FSEA.US,D,20201005,000000,7.9506,8.45,7.9506,8.45,500,0
+FSEA.US,D,20201006,000000,8.18,8.18,7.88,7.88,1225,0
+FSEA.US,D,20201009,000000,7.9184,8.2099,7.9184,8.2099,607,0
+FSEA.US,D,20201012,000000,8.25,8.28,8.11,8.15,2576,0
+FSEA.US,D,20201014,000000,8.1381,8.1381,8.1381,8.1381,104,0
+FSEA.US,D,20201019,000000,8.04,8.04,8.04,8.04,146,0
+FSEA.US,D,20201020,000000,8,8.0436,8,8.0436,927,0
+FSEA.US,D,20201021,000000,7.7762,8,7.7762,8,4449,0
+FSEA.US,D,20201022,000000,8.01,8.01,7.83,7.83,968,0
+FSEA.US,D,20201023,000000,8.2301,8.2301,8.2301,8.2301,1054,0
+FSEA.US,D,20201026,000000,8.24,8.24,8.1,8.1,3882,0
+FSEA.US,D,20201027,000000,7.84,7.84,7.82,7.82,208,0
+FSEA.US,D,20201028,000000,7.81,8.0282,7.81,8.0282,229,0
+FSEA.US,D,20201102,000000,8.02,8.02,8.02,8.02,102,0
+FSEA.US,D,20201103,000000,8.2,8.2,8.0709,8.0709,756,0
+FSEA.US,D,20201105,000000,8.14,8.14,8.14,8.14,163,0
+FSEA.US,D,20201109,000000,8.25,8.25,8.07,8.0799,1132,0
+FSEA.US,D,20201110,000000,8.24,8.25,8.12,8.12,6308,0
+FSEA.US,D,20201111,000000,8.24,8.33,8.08,8.08,7950,0
+FSEA.US,D,20201112,000000,8.35,8.41,8.17,8.17,3610,0
+FSEA.US,D,20201113,000000,8.45,8.57,8.26,8.27,4887,0
+FSEA.US,D,20201116,000000,8.6531,8.9575,8.6531,8.9575,8474,0
+FSEA.US,D,20201117,000000,8.4,8.76,8.33,8.46,4529,0
+FSEA.US,D,20201118,000000,8.78,8.97,8.78,8.8101,4580,0
+FSEA.US,D,20201119,000000,8.464,9,8.464,8.52,6649,0
+FSEA.US,D,20201120,000000,8.52,8.6,8.52,8.6,2144,0
+FSEA.US,D,20201123,000000,8.9899,8.9901,8.75,8.9901,2293,0
+FSEA.US,D,20201124,000000,8.99,9.1525,8.99,9.11,8399,0
+FSEA.US,D,20201125,000000,9,9.11,9,9.11,5233,0
+FSEA.US,D,20201127,000000,9.16,9.3499,9.15,9.3499,1572,0
+FSEA.US,D,20201130,000000,9.17,9.35,9.1449,9.26,8186,0
+FSEA.US,D,20201202,000000,9.35,9.35,9.25,9.25,1139,0
+FSEA.US,D,20201203,000000,9.25,9.25,9.25,9.25,12717,0
+FSEA.US,D,20201204,000000,9.1631,9.1631,9.1631,9.1631,144,0
+FSEA.US,D,20201207,000000,9.25,9.26,9.24,9.24,3809,0
+FSEA.US,D,20201208,000000,9.15,9.25,9,9.24,1904,0
+FSEA.US,D,20201209,000000,9.3,9.3,9.05,9.05,3549,0
+FSEA.US,D,20201210,000000,9.03,9.273,8.98,9,6459,0
+FSEA.US,D,20201211,000000,9.15,9.25,9.04,9.12,7869,0
+FSEA.US,D,20201214,000000,9.03,9.2154,8.95,9.2154,9157,0
+FSEA.US,D,20201215,000000,9.22,9.26,9.14,9.14,2663,0
+FSEA.US,D,20201216,000000,9.28,9.28,9.05,9.05,4263,0
+FSEA.US,D,20201217,000000,9.23,9.23,8.95,9.15,3627,0
+FSEA.US,D,20201218,000000,9.2,9.2,8.96,8.96,6774,0
+FSEA.US,D,20201221,000000,9.115,9.115,8.97,9.02,3108,0
+FSEA.US,D,20201222,000000,9.01,9.01,9,9,4170,0
+FSEA.US,D,20201223,000000,9,9,8.95,8.95,806,0
+FSEA.US,D,20201224,000000,8.95,8.95,8.95,8.95,2138,0
+FSEA.US,D,20201228,000000,8.98,9.005,8.96,8.96,9326,0
+FSEA.US,D,20201229,000000,8.91,9,8.91,9,2253,0
+FSEA.US,D,20201230,000000,8.9473,8.9473,8.9473,8.9473,130,0
+FSEA.US,D,20201231,000000,8.86,9,8.84,8.8796,4442,0
+FSEA.US,D,20210104,000000,8.86,8.86,8.7,8.7,2073,0
+FSEA.US,D,20210106,000000,8.845,9.21,8.845,9.03,6143,0
+FSEA.US,D,20210107,000000,9.01,9.01,8.97,9,1206,0
+FSEA.US,D,20210108,000000,9,9,8.94,8.96,3099,0
+FSEA.US,D,20210111,000000,8.98,8.98,8.98,8.98,318,0
+FSEA.US,D,20210112,000000,9.23,9.25,9.01,9.01,3401,0
+FSEA.US,D,20210113,000000,9.05,9.05,8.84,8.9,6307,0
+FSEA.US,D,20210114,000000,8.87,9,8.87,9,8821,0
+FSEA.US,D,20210115,000000,9,9,9,9,111,0
+FSEA.US,D,20210119,000000,9.035,9.035,9.035,9.035,465,0
+FSEA.US,D,20210120,000000,8.92,8.92,8.92,8.92,237,0
+FSEA.US,D,20210121,000000,8.9369,8.9369,8.9369,8.9369,216,0
+FSEA.US,D,20210122,000000,8.85,9,8.85,9,5786,0
+FSEA.US,D,20210125,000000,8.8875,8.9146,8.8875,8.9146,1474,0
+FSEA.US,D,20210128,000000,8.9,8.9,8.84,8.84,1723,0
+FSEA.US,D,20210129,000000,8.99,8.99,8.67,8.67,2794,0
+FSEA.US,D,20210201,000000,8.83,8.97,8.83,8.84,2160,0
+FSEA.US,D,20210202,000000,8.85,8.876,8.85,8.85,1305,0
+FSEA.US,D,20210204,000000,8.75,8.75,8.75,8.75,676,0
+FSEA.US,D,20210205,000000,8.8,8.8,8.73,8.73,1410,0
+FSEA.US,D,20210208,000000,8.96,9.04,8.95,9.04,13712,0
+FSEA.US,D,20210209,000000,9.05,9.05,9.05,9.05,496,0
+FSEA.US,D,20210210,000000,8.89,8.975,8.89,8.975,823,0
+FSEA.US,D,20210211,000000,8.95,9,8.95,8.95,5009,0
+FSEA.US,D,20210212,000000,8.95,9.1,8.94,8.96,11372,0
+FSEA.US,D,20210216,000000,9,9.13,9,9.13,1602,0
+FSEA.US,D,20210217,000000,9.15,9.15,9.15,9.15,405,0
+FSEA.US,D,20210218,000000,9.1,9.1,9.05,9.05,909,0
+FSEA.US,D,20210219,000000,9.04,9.24,9.04,9.24,4603,0
+FSEA.US,D,20210222,000000,9.085,9.085,9.085,9.085,150,0
+FSEA.US,D,20210223,000000,9.1854,9.2,9.1854,9.2,912,0
+FSEA.US,D,20210302,000000,9.2121,9.2121,9.2121,9.2121,458,0
+FSEA.US,D,20210303,000000,9.115,9.3,9.115,9.2999,7390,0
+FSEA.US,D,20210304,000000,9.25,9.3,9.225,9.25,1784,0
+FSEA.US,D,20210305,000000,9.4,9.7,9.3965,9.7,23432,0
+FSEA.US,D,20210308,000000,9.6543,9.81,9.65,9.79,6937,0
+FSEA.US,D,20210309,000000,9.75,9.935,9.35,9.9,9710,0
+FSEA.US,D,20210310,000000,9.91,9.96,9.7696,9.91,13370,0
+FSEA.US,D,20210311,000000,9.95,9.96,9.9,9.9,15625,0
+FSEA.US,D,20210312,000000,9.8,9.91,9.8,9.89,11765,0
+FSEA.US,D,20210315,000000,9.34,9.96,9.34,9.895,5880,0
+FSEA.US,D,20210316,000000,9.885,9.905,9.86,9.905,2021,0
+FSEA.US,D,20210317,000000,9.92,9.99,9.76,9.76,4308,0
+FSEA.US,D,20210318,000000,9.92,9.975,9.92,9.95,3311,0
+FSEA.US,D,20210319,000000,9.99,10,9.95,10,16385,0
+FSEA.US,D,20210322,000000,9.92,9.92,9.92,9.92,522,0
+FSEA.US,D,20210323,000000,9.88,9.88,9.65,9.8799,2276,0
+FSEA.US,D,20210324,000000,9.84,9.85,9.84,9.85,638,0
+FSEA.US,D,20210325,000000,9.8516,9.88,9.8501,9.88,3456,0
+FSEA.US,D,20210326,000000,9.89,9.9085,9.85,9.89,4891,0
+FSEA.US,D,20210329,000000,9.92,9.92,9.87,9.89,2665,0
+FSEA.US,D,20210330,000000,9.95,10,9.89,9.9679,2673,0
+FSEA.US,D,20210331,000000,9.93,9.95,9.93,9.95,366,0
+FSEA.US,D,20210401,000000,9.5701,9.836,9.4,9.4,1543,0
+FSEA.US,D,20210405,000000,9.9424,9.9424,9.5901,9.8891,3790,0
+FSEA.US,D,20210409,000000,9.92,9.92,9.92,9.92,503,0
+FSEA.US,D,20210412,000000,9.95,9.95,9.5,9.5,1452,0
+FSEA.US,D,20210413,000000,9.53,9.9,9.01,9.01,896,0
+FSEA.US,D,20210414,000000,9.6673,9.8778,9.6673,9.835,4966,0
+FSEA.US,D,20210415,000000,9.72,9.72,9.3113,9.3441,6328,0
+FSEA.US,D,20210416,000000,9.52,9.87,9.35,9.8038,2455,0
+FSEA.US,D,20210419,000000,9.91,9.91,9.3506,9.69,2160,0
+FSEA.US,D,20210420,000000,9.68,9.69,9.55,9.69,2468,0
+FSEA.US,D,20210421,000000,9.6432,9.7698,9.6432,9.67,494,0
+FSEA.US,D,20210422,000000,9.7,9.91,9.7,9.91,2236,0
+FSEA.US,D,20210423,000000,9.91,9.91,9.86,9.9,761,0
+FSEA.US,D,20210428,000000,9.565,9.75,9.565,9.75,1114,0
+FSEA.US,D,20210429,000000,9.38,9.38,9.38,9.38,123,0
+FSEA.US,D,20210430,000000,9.5809,9.7,9.5809,9.65,2452,0
+FSEA.US,D,20210503,000000,9.39,9.7,9.39,9.7,3561,0
+FSEA.US,D,20210504,000000,9.5722,9.5722,9.5722,9.5722,144,0
+FSEA.US,D,20210506,000000,9.44,9.475,9.44,9.475,724,0
+FSEA.US,D,20210507,000000,9.55,9.55,9.55,9.55,437,0
+FSEA.US,D,20210511,000000,9.4118,9.4118,9.4118,9.4118,803,0
+FSEA.US,D,20210513,000000,9.41,9.41,9.41,9.41,1601,0
+FSEA.US,D,20210514,000000,9.5003,9.7278,9.45,9.7278,4492,0
+FSEA.US,D,20210517,000000,9.83,9.87,9.83,9.83,2014,0
+FSEA.US,D,20210518,000000,9.91,9.91,9.91,9.91,306,0
+FSEA.US,D,20210519,000000,9.55,9.55,9.51,9.52,1143,0
+FSEA.US,D,20210520,000000,9.75,9.825,9.6244,9.75,8580,0
+FSEA.US,D,20210525,000000,9.57,9.64,9.57,9.64,901,0
+FSEA.US,D,20210526,000000,9.7942,9.7942,9.7,9.7,8648,0
+FSEA.US,D,20210528,000000,9.7001,9.7029,9.7,9.7,7103,0
+FSEA.US,D,20210601,000000,9.6,9.6,9.41,9.42,3011,0
+FSEA.US,D,20210602,000000,9.45,9.45,9.37,9.37,8170,0
+FSEA.US,D,20210607,000000,9.6857,9.7,9.68,9.7,2809,0
+FSEA.US,D,20210608,000000,9.5769,9.61,9.5769,9.61,2006,0
+FSEA.US,D,20210609,000000,9.62,9.7,9.6,9.6212,1503,0
+FSEA.US,D,20210610,000000,9.59,9.6,9.59,9.6,1611,0
+FSEA.US,D,20210611,000000,9.5408,9.62,9.5408,9.6109,2411,0
+FSEA.US,D,20210614,000000,9.5612,9.7,9.5612,9.7,2454,0
+FSEA.US,D,20210615,000000,9.56,9.56,9.56,9.56,285,0
+FSEA.US,D,20210616,000000,9.75,10,9.7487,9.8,12186,0
+FSEA.US,D,20210617,000000,9.77,9.9,9.77,9.9,4426,0
+FSEA.US,D,20210618,000000,9.895,10,9.77,10,5834,0
+FSEA.US,D,20210621,000000,9.98,9.98,9.98,9.98,365,0
+FSEA.US,D,20210622,000000,9.8,9.8,9.8,9.8,270,0
+FSEA.US,D,20210623,000000,9.82,10,9.8,9.81,6523,0
+FSEA.US,D,20210624,000000,9.9242,9.9242,9.9242,9.9242,290,0
+FSEA.US,D,20210625,000000,9.78,10,9.78,10,4408,0
+FSEA.US,D,20210628,000000,9.9,9.9,9.9,9.9,641,0
+FSEA.US,D,20210630,000000,9.81,9.81,9.81,9.81,402,0
+FSEA.US,D,20210701,000000,9.9793,9.9793,9.23,9.6,10179,0
+FSEA.US,D,20210706,000000,9.99,10,9.68,9.72,16539,0
+FSEA.US,D,20210707,000000,9.72,9.72,9.56,9.56,1079,0
+FSEA.US,D,20210708,000000,9.39,9.39,9.36,9.36,1053,0
+FSEA.US,D,20210709,000000,9.61,9.61,9.51,9.53,831,0
+FSEA.US,D,20210712,000000,9.75,9.75,9.51,9.51,1575,0
+FSEA.US,D,20210713,000000,9.65,9.65,9.65,9.65,214,0
+FSEA.US,D,20210714,000000,9.65,9.76,9.65,9.76,823,0
+FSEA.US,D,20210716,000000,9.67,9.67,9.67,9.67,551,0
+FSEA.US,D,20210719,000000,9.6,9.96,9.6,9.96,4462,0
+FSEA.US,D,20210720,000000,9.7348,10,9.56,9.56,2424,0
+FSEA.US,D,20210721,000000,9.97,9.97,9.6247,9.67,586,0
+FSEA.US,D,20210722,000000,9.6,9.6,9.6,9.6,658,0
+FSEA.US,D,20210726,000000,9.95,10,9.95,10,1473,0
+FSEA.US,D,20210729,000000,9.552,9.552,9.552,9.552,2014,0
+FSEA.US,D,20210802,000000,9.65,9.6765,9.65,9.6765,292,0
+FSEA.US,D,20210804,000000,9.87,9.87,9.75,9.8,3410,0
+FSEA.US,D,20210805,000000,9.75,9.75,9.75,9.75,144,0
+FSEA.US,D,20210813,000000,9.774,9.774,9.761,9.77,1165,0
+FSEA.US,D,20210816,000000,9.8,9.8,9.8,9.8,673,0
+FSEA.US,D,20210818,000000,9.76,9.8,9.76,9.7762,9312,0
+FSEA.US,D,20210819,000000,9.75,9.7778,9.71,9.7778,6370,0
+FSEA.US,D,20210820,000000,9.7601,9.8,9.7601,9.8,831,0
+FSEA.US,D,20210823,000000,9.7986,9.8,9.7986,9.8,1232,0
+FSEA.US,D,20210824,000000,9.8305,9.8305,9.8305,9.8305,288,0
+FSEA.US,D,20210825,000000,9.8,9.8,9.8,9.8,152,0
+FSEA.US,D,20210827,000000,9.8209,9.8209,9.8,9.8,569,0
+FSEA.US,D,20210830,000000,9.925,9.925,9.925,9.925,303,0
+FSEA.US,D,20210831,000000,9.92,9.92,9.81,9.81,296,0
+FSEA.US,D,20210902,000000,9.92,9.92,9.8809,9.8809,610,0
+FSEA.US,D,20210907,000000,9.8899,9.89,9.8899,9.89,707,0
+FSEA.US,D,20210908,000000,9.9,9.9,9.8754,9.8754,1166,0
+FSEA.US,D,20210910,000000,9.8999,9.9073,9.8671,9.9,1762,0
+FSEA.US,D,20210913,000000,9.79,9.79,9.79,9.79,215,0
+FSEA.US,D,20210916,000000,9.7001,9.9,9.7,9.89,5099,0
+FSEA.US,D,20210917,000000,9.71,9.71,9.71,9.71,1420,0
+FSEA.US,D,20210920,000000,9.75,9.76,9.7,9.7,1387,0
+FSEA.US,D,20210921,000000,9.7196,9.7196,9.7196,9.7196,450,0
+FSEA.US,D,20210924,000000,9.75,9.75,9.75,9.75,137,0
+FSEA.US,D,20210927,000000,9.75,9.75,9.75,9.75,390,0
+FSEA.US,D,20211001,000000,9.71,9.71,9.71,9.71,2210,0
+FSEA.US,D,20211004,000000,9.8,9.8,9.56,9.56,1410,0
+FSEA.US,D,20211005,000000,9.7999,9.7999,9.78,9.78,967,0
+FSEA.US,D,20211012,000000,9.66,9.66,9.66,9.66,213,0
+FSEA.US,D,20211014,000000,9.66,9.66,9.64,9.65,8225,0
+FSEA.US,D,20211015,000000,9.56,9.56,9.56,9.56,1052,0
+FSEA.US,D,20211018,000000,9.699,9.7,9.68,9.7,3882,0
+FSEA.US,D,20211025,000000,9.57,9.57,9.57,9.57,743,0
+FSEA.US,D,20211026,000000,9.57,9.57,9.57,9.57,304,0
+FSEA.US,D,20211029,000000,9.57,9.57,9.57,9.57,284,0
+FSEA.US,D,20211102,000000,9.57,9.78,9.51,9.78,19185,0
+FSEA.US,D,20211103,000000,9.6,9.68,9.6,9.68,474,0
+FSEA.US,D,20211105,000000,9.68,9.85,9.58,9.85,5798,0
+FSEA.US,D,20211111,000000,9.72,9.8,9.72,9.72,6027,0
+FSEA.US,D,20211112,000000,9.89,9.89,9.89,9.89,1334,0
+FSEA.US,D,20211115,000000,9.8,9.89,9.7711,9.89,6780,0
+FSEA.US,D,20211116,000000,9.6957,9.89,9.6957,9.89,562,0
+FSEA.US,D,20211117,000000,9.89,9.94,9.89,9.94,7408,0
+FSEA.US,D,20211118,000000,10,10,9.99,9.99,3130,0
+FSEA.US,D,20211119,000000,10,10.23,9.97,10.13,21399,0
+FSEA.US,D,20211122,000000,9.8412,9.925,9.8412,9.925,356,0
+FSEA.US,D,20211123,000000,9.92,9.92,9.78,9.78,506,0
+FSEA.US,D,20211201,000000,9.94,10.23,9.94,10.23,12765,0
+FSEA.US,D,20211203,000000,10,10,9.77,9.78,8443,0
+FSEA.US,D,20211206,000000,9.7822,9.885,9.76,9.85,4892,0
+FSEA.US,D,20211208,000000,9.96,9.96,9.96,9.96,203,0
+FSEA.US,D,20211209,000000,9.78,9.9887,9.78,9.8,967,0
+FSEA.US,D,20211210,000000,9.98,9.98,9.98,9.98,172,0
+FSEA.US,D,20211213,000000,10,10.23,9.78,9.82,4958,0
+FSEA.US,D,20211214,000000,9.87,10.165,9.83,9.83,1455,0
+FSEA.US,D,20211215,000000,10.5,10.5,10.5,10.5,326,0
+FSEA.US,D,20211216,000000,10.145,10.44,10.06,10.44,1574,0
+FSEA.US,D,20211217,000000,10.39,10.5,10.14,10.41,8812,0
+FSEA.US,D,20211220,000000,10.16,10.16,10,10.15,1393,0
+FSEA.US,D,20211221,000000,10.14,10.18,10,10.18,7752,0
+FSEA.US,D,20211223,000000,10.2,10.501,10.2,10.5,10274,0
+FSEA.US,D,20211227,000000,10.98,11,10.31,10.31,11524,0
+FSEA.US,D,20211228,000000,10.9826,11,10.6,10.6,8660,0
+FSEA.US,D,20211229,000000,10.74,10.76,10.74,10.75,1910,0
+FSEA.US,D,20211230,000000,10.71,10.71,10.66,10.66,1262,0
+FSEA.US,D,20211231,000000,10.6,10.7,10.6,10.67,5315,0
+FSEA.US,D,20220103,000000,10.65,10.7,10.65,10.7,2148,0
+FSEA.US,D,20220104,000000,10.65,10.65,10.65,10.65,1506,0
+FSEA.US,D,20220105,000000,10.62,10.63,10.5665,10.6,6772,0
+FSEA.US,D,20220107,000000,10.593,10.7,10.593,10.7,5364,0
+FSEA.US,D,20220110,000000,10.61,10.61,10.61,10.61,198,0
+FSEA.US,D,20220111,000000,10.99,11.07,10.75,10.76,3064,0
+FSEA.US,D,20220112,000000,10.75,10.75,10.75,10.75,1896,0
+FSEA.US,D,20220113,000000,10.43,10.7,10.15,10.7,1736,0
+FSEA.US,D,20220118,000000,10.36,10.36,10.36,10.36,158,0
+FSEA.US,D,20220119,000000,10.56,10.7,10.31,10.7,4501,0
+FSEA.US,D,20220120,000000,10.7,10.7,10.7,10.7,8488,0
+FSEA.US,D,20220121,000000,10.75,10.75,10.72,10.725,2087,0
+FSEA.US,D,20220124,000000,10.625,10.625,10.49,10.5,5584,0
+FSEA.US,D,20220126,000000,10.4,10.4,10.3928,10.3928,1268,0
+FSEA.US,D,20220127,000000,10.2,10.2,10.2,10.2,503,0
+FSEA.US,D,20220131,000000,10.3,10.3,10.3,10.3,352,0
+FSEA.US,D,20220201,000000,10.41,10.41,10.4099,10.4099,358,0
+FSEA.US,D,20220202,000000,10.25,10.25,10.25,10.25,2046,0
+FSEA.US,D,20220204,000000,10.41,10.5,10.41,10.45,1168,0
+FSEA.US,D,20220207,000000,10.3849,10.4,10.11,10.39,8308,0
+FSEA.US,D,20220209,000000,10.35,10.35,10.35,10.35,108,0
+FSEA.US,D,20220210,000000,10.25,10.25,10.25,10.25,311,0
+FSEA.US,D,20220214,000000,10.5,10.5,10.42,10.42,3392,0
+FSEA.US,D,20220215,000000,10.42,10.45,10.42,10.45,1622,0
+FSEA.US,D,20220216,000000,10.45,10.525,10.45,10.525,1084,0
+FSEA.US,D,20220217,000000,10.4333,10.4333,10.4333,10.4333,1077,0
+FSEA.US,D,20220218,000000,10.55,10.55,10.42,10.46,1069,0
+FSEA.US,D,20220222,000000,10.47,10.47,10.38,10.38,3647,0
+FSEA.US,D,20220223,000000,10.33,10.33,10.3,10.3,1999,0
+FSEA.US,D,20220224,000000,10.14,10.15,10.14,10.15,2270,0
+FSEA.US,D,20220225,000000,10.41,10.41,10.41,10.41,1047,0
+FSEA.US,D,20220228,000000,10.41,10.6012,10.06,10.6012,23561,0
+FSEA.US,D,20220301,000000,10.21,10.23,10.04,10.16,27357,0
+FSEA.US,D,20220302,000000,10.15,10.16,10.1,10.13,47544,0
+FSEA.US,D,20220304,000000,10.15,10.19,10.1,10.15,43368,0
+FSEA.US,D,20220307,000000,10.15,10.16,10.15,10.16,2552,0
+FSEA.US,D,20220310,000000,10.29,10.29,10.28,10.28,1137,0
+FSEA.US,D,20220311,000000,10.27,10.28,10.2388,10.2388,1430,0
+FSEA.US,D,20220314,000000,10.3,10.3,10.25,10.25,1781,0
+FSEA.US,D,20220315,000000,10.22,10.22,10.22,10.22,126,0
+FSEA.US,D,20220316,000000,10.4399,10.45,10.26,10.26,2218,0
+FSEA.US,D,20220317,000000,10.38,10.38,10.27,10.27,664,0
+FSEA.US,D,20220318,000000,10.26,10.44,10.26,10.44,898,0
+FSEA.US,D,20220321,000000,10.44,10.45,10.25,10.25,14055,0
+FSEA.US,D,20220322,000000,10.28,10.28,10.27,10.27,367,0
+FSEA.US,D,20220324,000000,10.5,10.5,10.42,10.5,13909,0
+FSEA.US,D,20220325,000000,10.74,10.74,10.74,10.74,305,0
+FSEA.US,D,20220329,000000,10.31,10.52,10.31,10.52,1162,0
+FSEA.US,D,20220331,000000,10.54,10.69,10.54,10.6,1458,0
+FSEA.US,D,20220401,000000,10.51,10.51,10.4,10.4,723,0
+FSEA.US,D,20220404,000000,10.74,10.74,10.64,10.74,33231,0
+FSEA.US,D,20220405,000000,10.63,10.74,10.63,10.74,4356,0
+FSEA.US,D,20220406,000000,10.64,10.64,10.4201,10.4439,2127,0
+FSEA.US,D,20220408,000000,10.49,10.5101,10.45,10.5101,2635,0
+FSEA.US,D,20220411,000000,10.5201,10.5701,10.52,10.5612,4891,0
+FSEA.US,D,20220412,000000,10.51,10.51,10.51,10.51,182,0
+FSEA.US,D,20220413,000000,10.66,10.82,10.66,10.735,1003,0
+FSEA.US,D,20220414,000000,10.72,10.72,10.51,10.5101,9212,0
+FSEA.US,D,20220420,000000,10.53,10.53,10.52,10.52,363,0
+FSEA.US,D,20220425,000000,10.5101,10.61,10.51,10.6,26950,0
+FSEA.US,D,20220426,000000,10.55,10.5532,10.55,10.5532,2201,0
+FSEA.US,D,20220427,000000,10.55,10.62,10.55,10.55,9746,0
+FSEA.US,D,20220428,000000,10.51,10.5669,10.51,10.51,5000,0
+FSEA.US,D,20220429,000000,10.51,10.51,10.51,10.51,1212,0
+FSEA.US,D,20220503,000000,10.51,10.6,10.51,10.6,6021,0
+FSEA.US,D,20220504,000000,10.51,10.51,10.51,10.51,6067,0
+FSEA.US,D,20220505,000000,10.53,10.58,10.51,10.58,27537,0
+FSEA.US,D,20220506,000000,10.51,10.6,10.51,10.52,33009,0
+FSEA.US,D,20220509,000000,10.52,10.59,10.52,10.58,3027,0
+FSEA.US,D,20220510,000000,10.6,10.6,10.47,10.47,54923,0
+FSEA.US,D,20220511,000000,10.47,10.47,10.47,10.47,782,0
+FSEA.US,D,20220513,000000,10.51,10.59,10.5,10.57,23667,0
+FSEA.US,D,20220516,000000,10.51,10.5301,10.51,10.51,3172,0
+FSEA.US,D,20220517,000000,10.51,10.66,10.51,10.6599,13123,0
+FSEA.US,D,20220519,000000,10.53,10.54,10.51,10.54,2871,0
+FSEA.US,D,20220520,000000,10.51,10.6136,10.51,10.51,3601,0
+FSEA.US,D,20220523,000000,10.59,10.59,10.59,10.59,498,0
+FSEA.US,D,20220524,000000,10.59,10.59,10.59,10.59,7509,0
+FSEA.US,D,20220525,000000,10.52,10.55,10.52,10.54,7877,0
+FSEA.US,D,20220526,000000,10.51,10.53,10.51,10.51,11408,0
+FSEA.US,D,20220527,000000,10.5401,10.56,10.53,10.56,4728,0
+FSEA.US,D,20220531,000000,10.53,10.68,10.52,10.63,22900,0
+FSEA.US,D,20220602,000000,10.53,10.55,10.51,10.52,16786,0
+FSEA.US,D,20220603,000000,10.53,10.63,10.52,10.62,24166,0
+FSEA.US,D,20220606,000000,10.62,10.62,10.62,10.62,421,0
+FSEA.US,D,20220607,000000,10.63,10.63,10.54,10.54,2045,0
+FSEA.US,D,20220609,000000,10.68,10.68,10.6,10.6,2104,0
+FSEA.US,D,20220610,000000,10.66,10.66,10.66,10.66,145,0
+FSEA.US,D,20220613,000000,10.75,10.75,10.52,10.5967,5706,0
+FSEA.US,D,20220614,000000,10.51,10.51,10.51,10.51,749,0
+FSEA.US,D,20220615,000000,10.52,10.585,10.52,10.53,696,0
+FSEA.US,D,20220616,000000,10.55,10.56,10.5,10.545,6881,0
+FSEA.US,D,20220617,000000,10.5503,10.67,10.51,10.65,4945,0
+FSEA.US,D,20220621,000000,10.65,10.65,10.545,10.545,720,0
+FSEA.US,D,20220623,000000,10.52,10.52,10.52,10.52,133,0
+FSEA.US,D,20220624,000000,10.51,10.55,10.51,10.55,1132,0
+FSEA.US,D,20220627,000000,10.535,10.7,10.535,10.7,20321,0
+FSEA.US,D,20220628,000000,10.65,10.65,10.65,10.65,1197,0
+FSEA.US,D,20220629,000000,10.6999,10.6999,10.6999,10.6999,1006,0
+FSEA.US,D,20220630,000000,10.67,10.69,10.67,10.69,1464,0
+FSEA.US,D,20220701,000000,10.65,10.67,10.65,10.67,848,0
+FSEA.US,D,20220705,000000,10.595,10.6,10.595,10.6,1742,0
+FSEA.US,D,20220706,000000,10.5626,10.5626,10.5626,10.5626,1022,0
+FSEA.US,D,20220707,000000,10.55,10.55,10.52,10.52,1466,0
+FSEA.US,D,20220711,000000,10.52,10.74,10.52,10.73,95519,0
+FSEA.US,D,20220712,000000,10.59,10.59,10.59,10.59,222,0
+FSEA.US,D,20220713,000000,10.64,10.64,10.59,10.59,1485,0
+FSEA.US,D,20220714,000000,10.54,10.54,10.5,10.5,587,0
+FSEA.US,D,20220718,000000,10.555,10.61,10.5,10.6,11733,0
+FSEA.US,D,20220719,000000,10.62,10.62,10.62,10.62,231,0
+FSEA.US,D,20220720,000000,10.5,10.51,10.5,10.5,2769,0
+FSEA.US,D,20220721,000000,10.5,10.54,10.5,10.51,5623,0
+FSEA.US,D,20220722,000000,10.6,10.6,10.6,10.6,198,0
+FSEA.US,D,20220726,000000,10.51,10.51,10.5,10.5,3695,0
+FSEA.US,D,20220728,000000,10.5,10.532,10.5,10.5,10619,0
+FSEA.US,D,20220729,000000,10.5,10.5,10.47,10.47,1501,0
+FSEA.US,D,20220802,000000,10.29,10.29,10.1,10.1,1167,0
+FSEA.US,D,20220803,000000,10.19,10.19,10.05,10.05,7633,0
+FSEA.US,D,20220804,000000,10.1,10.1,10.01,10.01,6223,0
+FSEA.US,D,20220805,000000,9.86,9.86,9.86,9.86,100,0
+FSEA.US,D,20220808,000000,9.9,10,9.6,9.88,6422,0
+FSEA.US,D,20220809,000000,9.7883,9.815,9.75,9.75,1941,0
+FSEA.US,D,20220811,000000,9.77,9.88,9.75,9.75,1505,0
+FSEA.US,D,20220812,000000,9.75,9.75,9.635,9.635,1385,0
+FSEA.US,D,20220815,000000,11.02,11.2,10.2,10.5,37725,0
+FSEA.US,D,20220816,000000,10.64,11.15,10.64,11.11,17351,0
+FSEA.US,D,20220817,000000,11.19,11.19,10.975,10.975,324,0
+FSEA.US,D,20220818,000000,11.01,11.03,10.765,10.95,24230,0
+FSEA.US,D,20220819,000000,10.7865,10.7865,10.7399,10.7399,2406,0
+FSEA.US,D,20220822,000000,10.64,10.6853,10.485,10.5,12756,0
+FSEA.US,D,20220823,000000,10.625,10.625,10.45,10.55,5975,0
+FSEA.US,D,20220824,000000,10.58,10.58,10.58,10.58,183,0
+FSEA.US,D,20220825,000000,10.74,10.99,10.73,10.99,29127,0
+FSEA.US,D,20220826,000000,10.83,10.85,10.81,10.84,8126,0
+FSEA.US,D,20220830,000000,10.725,10.841,10.725,10.841,1336,0
+FSEA.US,D,20220831,000000,10.8143,10.875,10.64,10.64,1571,0
+FSEA.US,D,20220901,000000,10.83,10.83,10.83,10.83,1306,0
+FSEA.US,D,20220902,000000,10.86,10.86,10.85,10.86,757,0
+FSEA.US,D,20220906,000000,10.93,10.95,10.86,10.94,4671,0
+FSEA.US,D,20220907,000000,10.86,10.89,10.86,10.89,706,0
+FSEA.US,D,20220908,000000,10.69,10.95,10.69,10.88,9087,0
+FSEA.US,D,20220909,000000,10.93,11,10.93,11,8899,0
+FSEA.US,D,20220912,000000,10.87,11,10.87,10.93,2679,0
+FSEA.US,D,20220913,000000,10.8,10.9,10.8,10.8,5646,0
+FSEA.US,D,20220914,000000,10.8,10.8,10.56,10.56,7642,0
+FSEA.US,D,20220915,000000,10.535,10.6,10.535,10.56,3378,0
+FSEA.US,D,20220916,000000,10.73,10.74,10.7034,10.74,4850,0
+FSEA.US,D,20220919,000000,10.77,10.78,10.61,10.65,8426,0
+FSEA.US,D,20220920,000000,10.725,10.725,10.565,10.6001,5668,0
+FSEA.US,D,20220921,000000,10.64,10.7,10.64,10.7,4214,0
+FSEA.US,D,20220922,000000,10.7,10.72,10.69,10.72,4575,0
+FSEA.US,D,20220926,000000,10.6951,10.71,10.66,10.71,2364,0
+FSEA.US,D,20220927,000000,10.68,10.68,10.56,10.56,2452,0
+FSEA.US,D,20220928,000000,10.5,10.67,10.4911,10.52,3198,0
+FSEA.US,D,20220929,000000,10.56,10.56,10.35,10.49,7241,0
+FSEA.US,D,20220930,000000,10.32,10.7,10.32,10.33,3842,0
+FSEA.US,D,20221003,000000,10.65,10.65,10.59,10.6,797,0
+FSEA.US,D,20221004,000000,10.55,10.55,10.47,10.47,379,0
+FSEA.US,D,20221005,000000,10.46,10.46,10.44,10.44,679,0
+FSEA.US,D,20221006,000000,10.46,10.545,10.4269,10.4269,3299,0
+FSEA.US,D,20221007,000000,10.4,10.4,10.363,10.363,1383,0
+FSEA.US,D,20221010,000000,10.4,10.54,10.4,10.54,1950,0
+FSEA.US,D,20221011,000000,10.38,10.535,10.36,10.38,1520,0
+FSEA.US,D,20221014,000000,10.24,10.24,10.21,10.21,3030,0
+FSEA.US,D,20221018,000000,10.4,10.4,10.37,10.4,3166,0
+FSEA.US,D,20221019,000000,10.44,10.44,10.44,10.44,1167,0
+FSEA.US,D,20221024,000000,10.4,10.48,10.39,10.45,4627,0
+FSEA.US,D,20221027,000000,10.45,10.45,10.3741,10.3741,1520,0
+FSEA.US,D,20221028,000000,10.2608,10.45,10.2608,10.45,5522,0
+FSEA.US,D,20221031,000000,10.35,10.35,10.35,10.35,348,0
+FSEA.US,D,20221101,000000,10.45,10.45,10.23,10.4,6027,0
+FSEA.US,D,20221102,000000,10.4,10.45,10.3,10.3,38412,0
+FSEA.US,D,20221103,000000,10.36,10.4,10.36,10.4,3436,0
+FSEA.US,D,20221107,000000,10.4,10.45,10.4,10.45,816,0
+FSEA.US,D,20221108,000000,10.45,10.45,10.375,10.4109,13231,0
+FSEA.US,D,20221110,000000,10.37,10.49,10.37,10.44,17201,0
+FSEA.US,D,20221115,000000,10.3,10.37,10.2819,10.37,2340,0
+FSEA.US,D,20221116,000000,10.3,10.3373,10.26,10.3,14591,0
+FSEA.US,D,20221118,000000,10.26,10.26,10.25,10.25,5898,0
+FSEA.US,D,20221121,000000,10.25,10.25,10.07,10.07,2273,0
+FSEA.US,D,20221122,000000,10.06,10.23,10,10.23,12695,0
+FSEA.US,D,20221123,000000,10.04,10.06,10.01,10.01,30396,0
+FSEA.US,D,20221125,000000,10.11,10.11,10.03,10.1,3101,0
+FSEA.US,D,20221128,000000,10.125,10.125,9.97,10.05,10633,0
+FSEA.US,D,20221129,000000,10.0001,10.03,9.97,9.99,6222,0
+FSEA.US,D,20221130,000000,9.9,10,9.9,10,4695,0
+FSEA.US,D,20221201,000000,10,10,9.99,10,1824,0
+FSEA.US,D,20221205,000000,9.96,9.96,9.96,9.96,351,0
+FSEA.US,D,20221206,000000,9.98,10,9.98,10,1380,0
+FSEA.US,D,20221208,000000,10,10,9.99,10,2561,0
+FSEA.US,D,20221209,000000,9.96,10,9.94,9.94,8655,0
+FSEA.US,D,20221212,000000,9.95,9.97,9.94,9.9475,3795,0
+FSEA.US,D,20221213,000000,9.975,9.975,9.95,9.96,2601,0
+FSEA.US,D,20221214,000000,9.95,9.96,9.91,9.91,5431,0
+FSEA.US,D,20221215,000000,9.96,9.96,9.92,9.92,1350,0
+FSEA.US,D,20221216,000000,9.94,9.98,9.94,9.98,697,0
+FSEA.US,D,20221219,000000,9.955,9.955,9.94,9.94,389,0
+FSEA.US,D,20221221,000000,9.92,9.92,9.92,9.92,291,0
+FSEA.US,D,20221222,000000,9.9009,9.9009,9.81,9.8101,6098,0
+FSEA.US,D,20221223,000000,9.7245,9.85,9.71,9.71,2428,0
+FSEA.US,D,20221227,000000,9.6892,9.84,9.6892,9.7,3497,0
+FSEA.US,D,20221228,000000,9.7,9.7,9.7,9.7,1149,0
+FSEA.US,D,20221229,000000,9.7,9.72,9.7,9.7,7208,0
+FSEA.US,D,20221230,000000,9.7,9.7,9.55,9.55,5043,0
+FSEA.US,D,20230103,000000,9.5,9.5,9.36,9.38,1373,0
+FSEA.US,D,20230104,000000,9.36,9.36,9.31,9.345,3550,0
+FSEA.US,D,20230105,000000,9.375,9.375,9.375,9.375,117,0
+FSEA.US,D,20230106,000000,9.47,9.48,9.25,9.4,20851,0
+FSEA.US,D,20230109,000000,9.25,9.5,9.25,9.41,17250,0
+FSEA.US,D,20230110,000000,9.41,9.41,8.77,8.86,28509,0
+FSEA.US,D,20230111,000000,8.9,9.74,8.9,9.61,168985,0
+FSEA.US,D,20230112,000000,9.67,9.6999,9.59,9.6439,14090,0
+FSEA.US,D,20230113,000000,9.62,9.71,9.52,9.66,16291,0
+FSEA.US,D,20230117,000000,9.67,9.71,9.635,9.71,24065,0
+FSEA.US,D,20230118,000000,9.71,9.71,9.5527,9.5527,7028,0
+FSEA.US,D,20230119,000000,9.55,9.55,9,9.07,91227,0
+FSEA.US,D,20230120,000000,10.01,10.5,10,10.3501,650969,0
+FSEA.US,D,20230123,000000,10.29,10.33,10.235,10.24,191445,0
+FSEA.US,D,20230124,000000,10.25,10.25,10.195,10.195,126234,0
+FSEA.US,D,20230125,000000,10.2,10.38,10.1813,10.37,34880,0
+FSEA.US,D,20230126,000000,10.37,10.37,10.3001,10.32,5711,0
+FSEA.US,D,20230127,000000,10.33,10.4,10.29,10.39,32340,0
+FSEA.US,D,20230130,000000,10.35,10.39,10.28,10.288,4391,0
+FSEA.US,D,20230131,000000,10.31,10.345,10.29,10.31,5084,0
+FSEA.US,D,20230201,000000,10.31,10.59,10.3,10.3,39935,0
+FSEA.US,D,20230202,000000,10.42,10.44,10.3,10.35,7729,0
+FSEA.US,D,20230203,000000,10.3,10.3,10.29,10.295,6318,0
+FSEA.US,D,20230206,000000,10.29,10.35,10.2764,10.29,5100,0
+FSEA.US,D,20230207,000000,10.3,10.37,10.28,10.32,10947,0
+FSEA.US,D,20230208,000000,10.41,10.41,10.2696,10.34,19861,0
+FSEA.US,D,20230209,000000,10.36,10.36,10.26,10.3,12096,0
+FSEA.US,D,20230210,000000,10.3,10.3001,10.26,10.29,7111,0
+FSEA.US,D,20230213,000000,10.32,10.35,10.3001,10.32,14313,0
+FSEA.US,D,20230214,000000,10.2999,10.3,10.26,10.3,5847,0
+FSEA.US,D,20230215,000000,10.2726,10.3,10.26,10.3,7287,0
+FSEA.US,D,20230216,000000,10.2601,10.28,10.26,10.26,7433,0
+FSEA.US,D,20230217,000000,10.26,10.2899,10.25,10.28,27914,0
+FSEA.US,D,20230221,000000,10.26,10.29,10.25,10.29,7703,0
+FSEA.US,D,20230222,000000,10.2898,10.2898,10.26,10.28,3602,0
+FSEA.US,D,20230223,000000,10.2603,10.2603,10.21,10.23,8083,0
+FSEA.US,D,20230224,000000,10.26,10.26,10.2,10.21,10297,0
+FSEA.US,D,20230227,000000,10.23,10.29,10.1719,10.28,17759,0
+FSEA.US,D,20230228,000000,10.29,10.29,10.17,10.25,6051,0
+FSEA.US,D,20230301,000000,10.27,10.27,10.16,10.17,9065,0
+FSEA.US,D,20230302,000000,10.17,10.2,10.16,10.2,6390,0
+FSEA.US,D,20230303,000000,10.1911,10.1911,10.06,10.06,22030,0
+FSEA.US,D,20230306,000000,10.09,10.15,10.01,10.15,31916,0
+FSEA.US,D,20230307,000000,10.19,10.19,9.96,9.98,27783,0
+FSEA.US,D,20230308,000000,9.97,10.02,9.91,9.94,22399,0
+FSEA.US,D,20230309,000000,9.97,9.97,9.79,9.79,31925,0
+FSEA.US,D,20230310,000000,9.8301,9.8301,9.41,9.56,30807,0
+FSEA.US,D,20230313,000000,9.01,9.21,8.87,9.01,33327,0
+FSEA.US,D,20230314,000000,9.1,9.59,9.1,9.17,22476,0
+FSEA.US,D,20230315,000000,9.15,9.16,9.03,9.06,6273,0
+FSEA.US,D,20230316,000000,9.0739,9.24,9.06,9.24,13543,0
+FSEA.US,D,20230317,000000,9.29,9.29,8.46,8.46,117833,0
+FSEA.US,D,20230320,000000,9.02,9.02,8.82,8.82,2467,0
+FSEA.US,D,20230321,000000,8.8473,8.95,8.8,8.95,3872,0
+FSEA.US,D,20230322,000000,8.87,9.175,8.87,8.985,4369,0
+FSEA.US,D,20230323,000000,8.94,8.94,8.89,8.91,846,0
+FSEA.US,D,20230324,000000,8.92,8.92,8.87,8.87,3839,0
+FSEA.US,D,20230327,000000,8.86,8.9,8.6,8.6,22586,0
+FSEA.US,D,20230328,000000,8.555,8.89,8.46,8.56,44736,0
+FSEA.US,D,20230329,000000,8.52,8.63,8.45,8.63,7779,0
+FSEA.US,D,20230330,000000,8.795,8.795,8.2601,8.41,24105,0
+FSEA.US,D,20230331,000000,8.45,9,8.425,8.62,17703,0
+FSEA.US,D,20230403,000000,8.8498,9.38,8.7201,8.9023,24436,0
+FSEA.US,D,20230404,000000,9.01,9.02,8.72,8.741,10291,0
+FSEA.US,D,20230405,000000,8.62,8.7099,8.56,8.675,20982,0
+FSEA.US,D,20230406,000000,8.72,8.7392,8.68,8.72,2717,0
+FSEA.US,D,20230410,000000,8.62,8.62,8.62,8.62,826,0
+FSEA.US,D,20230411,000000,8.62,8.63,8.62,8.63,2094,0
+FSEA.US,D,20230412,000000,8.78,8.78,8.62,8.62,1944,0
+FSEA.US,D,20230413,000000,8.62,8.6735,8.55,8.5501,3569,0
+FSEA.US,D,20230414,000000,8.65,8.74,8.59,8.67,3250,0
+FSEA.US,D,20230417,000000,8.61,8.705,8.61,8.6603,1904,0
+FSEA.US,D,20230418,000000,8.7,8.7,8.63,8.6342,2384,0
+FSEA.US,D,20230419,000000,8.6489,8.82,8.61,8.67,7561,0
+FSEA.US,D,20230420,000000,9,9,8.65,8.6785,3190,0
+FSEA.US,D,20230421,000000,8.65,8.7686,8.65,8.7686,1778,0
+FSEA.US,D,20230424,000000,8.8,8.8,8.65,8.65,3963,0
+FSEA.US,D,20230425,000000,8.65,8.685,8.52,8.55,24436,0
+FSEA.US,D,20230426,000000,8.58,8.58,8.56,8.57,1749,0
+FSEA.US,D,20230427,000000,8.61,8.745,8.5866,8.72,1929,0
+FSEA.US,D,20230428,000000,8.7,8.7,8.7,8.7,362,0
+FSEA.US,D,20230501,000000,8.59,8.8736,8.55,8.66,11181,0
+FSEA.US,D,20230502,000000,8.51,8.61,8.3,8.55,10138,0
+FSEA.US,D,20230503,000000,8.4,8.9,8.4,8.8699,4049,0
+FSEA.US,D,20230504,000000,8.3,8.31,8.01,8.3,3834,0
+FSEA.US,D,20230505,000000,8.5,8.795,8.2101,8.5,5345,0
+FSEA.US,D,20230508,000000,8.24,8.25,8.06,8.12,4942,0
+FSEA.US,D,20230509,000000,8.1,8.24,8.1,8.24,1146,0
+FSEA.US,D,20230510,000000,8.22,8.22,8.0973,8.1,4101,0
+FSEA.US,D,20230511,000000,8.2,8.2,8.075,8.1,7258,0
+FSEA.US,D,20230512,000000,8.06,8.26,8,8.1357,10560,0
+FSEA.US,D,20230515,000000,8.22,8.2873,8.07,8.175,32842,0
+FSEA.US,D,20230516,000000,8.2,8.28,8.1101,8.18,11147,0
+FSEA.US,D,20230517,000000,8.3036,8.4098,8.16,8.21,41057,0
+FSEA.US,D,20230518,000000,8.205,8.36,8.2,8.21,25868,0
+FSEA.US,D,20230519,000000,8.43,8.43,8.15,8.2,7587,0
+FSEA.US,D,20230522,000000,8.15,8.33,8.1499,8.205,22728,0
+FSEA.US,D,20230523,000000,8.21,8.3435,8.2,8.22,26134,0
+FSEA.US,D,20230524,000000,8.2,8.2,8.1,8.11,7594,0
+FSEA.US,D,20230525,000000,8.08,8.15,8.03,8.06,10891,0
+FSEA.US,D,20230526,000000,8.03,8.1427,8.02,8.1,3815,0
+FSEA.US,D,20230530,000000,8.04,8.09,8.01,8.01,18327,0
+FSEA.US,D,20230531,000000,8.01,8.02,7.9,7.9,15740,0
+FSEA.US,D,20230601,000000,7.99,8.06,7.95,7.99,13170,0
+FSEA.US,D,20230602,000000,7.99,8.21,7.99,8.21,19770,0
+FSEA.US,D,20230605,000000,8.05,8.17,7.92,7.92,21806,0
+FSEA.US,D,20230606,000000,8.02,8.12,7.92,7.99,25035,0
+FSEA.US,D,20230607,000000,7.9881,8.05,7.985,8.04,18377,0
+FSEA.US,D,20230608,000000,8,8.04,7.8388,7.92,11293,0
+FSEA.US,D,20230609,000000,8.01,8.02,7.92,7.92,6583,0
+FSEA.US,D,20230612,000000,7.9499,7.95,7.77,7.8,16460,0
+FSEA.US,D,20230613,000000,7.87,8,7.71,7.87,7156,0
+FSEA.US,D,20230614,000000,8,8,7.8,7.8,12862,0
+FSEA.US,D,20230615,000000,8.08,8.13,7.8431,7.9,4197,0
+FSEA.US,D,20230616,000000,7.98,8.12,7.76,8.12,25629,0
+FSEA.US,D,20230620,000000,8.11,8.25,7.85,7.85,14492,0
+FSEA.US,D,20230621,000000,7.91,7.91,7.81,7.81,13162,0
+FSEA.US,D,20230622,000000,7.81,7.86,7.76,7.85,14114,0
+FSEA.US,D,20230623,000000,7.85,7.925,7.8,7.925,16866,0
+FSEA.US,D,20230626,000000,7.9,7.99,7.86,7.935,8386,0
+FSEA.US,D,20230627,000000,7.993,8.23,7.9,8.23,11630,0
+FSEA.US,D,20230628,000000,8.01,8.15,7.972,8.13,2688,0
+FSEA.US,D,20230629,000000,8.1037,8.1037,8.1037,8.1037,199,0
+FSEA.US,D,20230630,000000,8.22,8.278,8.02,8.02,12155,0
+FSEA.US,D,20230703,000000,8.026,8.41,8.02,8.02,1077,0
+FSEA.US,D,20230705,000000,8.04,8.1,8.02,8.05,6215,0
+FSEA.US,D,20230706,000000,8,8.02,7.81,7.81,10817,0
+FSEA.US,D,20230707,000000,7.9612,8.035,7.89,7.9,10460,0
+FSEA.US,D,20230710,000000,7.955,8.0494,7.88,7.92,8427,0
+FSEA.US,D,20230711,000000,7.92,7.92,7.87,7.9,8654,0
+FSEA.US,D,20230712,000000,7.95,8.08,7.92,7.92,5581,0
+FSEA.US,D,20230713,000000,7.95,8.08,7.9,8,22458,0
+FSEA.US,D,20230714,000000,7.97,8.12,7.95,8.02,8119,0
+FSEA.US,D,20230717,000000,8,8.1,8,8.01,6505,0
+FSEA.US,D,20230718,000000,8,8.36,8,8.36,4460,0
+FSEA.US,D,20230719,000000,8.0201,8.1699,8.02,8.1699,18590,0
+FSEA.US,D,20230720,000000,8.05,8.075,8.02,8.02,6977,0
+FSEA.US,D,20230721,000000,8.02,8.02,7.98,8.01,2205,0
+FSEA.US,D,20230724,000000,7.92,8.12,7.91,8.12,5664,0
+FSEA.US,D,20230725,000000,7.9727,8.01,7.9727,8.01,2842,0
+FSEA.US,D,20230726,000000,8.1,8.16,8,8.09,5841,0
+FSEA.US,D,20230727,000000,8.025,8.235,8.025,8.195,10489,0
+FSEA.US,D,20230728,000000,8.075,8.4399,8.07,8.2177,6686,0
+FSEA.US,D,20230731,000000,8.06,8.19,8,8,10757,0
+FSEA.US,D,20230801,000000,8,8.02,8,8.01,4873,0
+FSEA.US,D,20230802,000000,8,8,7.99,7.99,2603,0
+FSEA.US,D,20230803,000000,7.89,8.02,7.88,7.98,20559,0
+FSEA.US,D,20230804,000000,7.99,7.99,7.92,7.92,3603,0
+FSEA.US,D,20230807,000000,7.92,7.93,7.92,7.92,2260,0
+FSEA.US,D,20230808,000000,7.99,7.99,7.85,7.85,7771,0
+FSEA.US,D,20230809,000000,7.85,7.89,7.77,7.78,9868,0
+FSEA.US,D,20230810,000000,7.78,7.78,7.66,7.66,20953,0
+FSEA.US,D,20230811,000000,7.66,7.7,7.5497,7.6234,13996,0
+FSEA.US,D,20230814,000000,7.55,7.664,7.53,7.65,2297,0
+FSEA.US,D,20230815,000000,7.512,7.53,7.5,7.5,7274,0
+FSEA.US,D,20230816,000000,7.645,7.645,7.42,7.42,3883,0
+FSEA.US,D,20230817,000000,7.44,7.52,7.41,7.44,3680,0
+FSEA.US,D,20230818,000000,7.56,7.56,7.47,7.47,681,0
+FSEA.US,D,20230821,000000,7.36,7.44,7.28,7.38,1590,0
+FSEA.US,D,20230822,000000,7.36,7.475,7.36,7.37,6177,0
+FSEA.US,D,20230823,000000,8.14,8.14,7.4,7.58,1934,0
+FSEA.US,D,20230824,000000,7.43,7.6,7.37,7.51,7247,0
+FSEA.US,D,20230825,000000,7.37,7.45,7.36,7.4413,3531,0
+FSEA.US,D,20230828,000000,7.418,7.448,7.418,7.42,937,0
+FSEA.US,D,20230829,000000,7.4,7.46,7.35,7.35,3755,0
+FSEA.US,D,20230830,000000,7.41,7.46,7.41,7.46,1959,0
+FSEA.US,D,20230831,000000,7.46,7.7,7.38,7.45,36830,0
+FSEA.US,D,20230901,000000,7.5,7.6942,7.46,7.55,27669,0
+FSEA.US,D,20230905,000000,7.495,7.495,7.26,7.35,1197,0
+FSEA.US,D,20230906,000000,7.3468,7.375,7.16,7.16,6498,0
+FSEA.US,D,20230907,000000,7.16,7.2575,7.11,7.13,21980,0
+FSEA.US,D,20230908,000000,7.2,7.2212,7.01,7.15,17398,0
+FSEA.US,D,20230911,000000,7.2,7.21,7.11,7.12,5548,0
+FSEA.US,D,20230912,000000,7.15,7.4704,7.12,7.31,9453,0
+FSEA.US,D,20230913,000000,7.31,7.43,7.302,7.35,7597,0
+FSEA.US,D,20230914,000000,7.4,7.4,7.3601,7.3601,25992,0
+FSEA.US,D,20230915,000000,7.43,7.47,7.35,7.4,8407,0
+FSEA.US,D,20230918,000000,7.555,7.56,7.3701,7.3701,804,0
+FSEA.US,D,20230919,000000,7.28,7.35,7.26,7.3,5837,0
+FSEA.US,D,20230920,000000,7.41,7.41,7.19,7.19,1012,0
+FSEA.US,D,20230921,000000,7.12,7.12,7.1,7.1,1526,0
+FSEA.US,D,20230922,000000,7.01,7.173,7.01,7.11,2175,0
+FSEA.US,D,20230925,000000,7.05,7.05,7.05,7.05,381,0
+FSEA.US,D,20230926,000000,7.25,7.25,6.935,6.935,5026,0
+FSEA.US,D,20230927,000000,7.23,7.24,6.99,7,10321,0
+FSEA.US,D,20230928,000000,7,7.0943,7,7.07,540,0
+FSEA.US,D,20230929,000000,7.385,7.39,7,7.38,9738,0
+FSEA.US,D,20231002,000000,7.16,7.5069,6.96,6.96,4327,0
+FSEA.US,D,20231003,000000,7.1726,7.1726,6.85,6.85,2612,0
+FSEA.US,D,20231004,000000,6.85,6.88,6.81,6.81,2540,0
+FSEA.US,D,20231005,000000,6.82,6.82,6.7201,6.76,11693,0
+FSEA.US,D,20231006,000000,6.76,6.83,6.76,6.82,3681,0
+FSEA.US,D,20231009,000000,6.768,6.768,6.768,6.768,1266,0
+FSEA.US,D,20231010,000000,6.81,7.02,6.802,6.97,6161,0
+FSEA.US,D,20231011,000000,7.08,7.08,6.75,6.78,6724,0
+FSEA.US,D,20231012,000000,6.78,6.78,6.66,6.66,9219,0
+FSEA.US,D,20231013,000000,6.69,6.71,6.66,6.66,4385,0
+FSEA.US,D,20231016,000000,6.98,6.98,6.62,6.62,2739,0
+FSEA.US,D,20231017,000000,6.88,6.995,6.69,6.7,9379,0
+FSEA.US,D,20231018,000000,6.67,6.68,6.65,6.65,1890,0
+FSEA.US,D,20231019,000000,6.71,6.71,6.65,6.66,3099,0
+FSEA.US,D,20231020,000000,6.66,6.67,6.53,6.67,10938,0
+FSEA.US,D,20231023,000000,6.6,6.84,6.6,6.84,957,0
+FSEA.US,D,20231024,000000,6.55,6.64,6.55,6.64,777,0
+FSEA.US,D,20231025,000000,6.56,6.6501,6.522,6.63,4156,0
+FSEA.US,D,20231026,000000,6.7,6.79,6.7,6.77,3637,0
+FSEA.US,D,20231027,000000,6.725,6.87,6.725,6.87,559,0
+FSEA.US,D,20231030,000000,6.67,6.68,6.67,6.68,881,0
+FSEA.US,D,20231101,000000,6.57,6.62,6.57,6.6199,4515,0
+FSEA.US,D,20231102,000000,6.62,6.8,6.6003,6.774,8407,0
+FSEA.US,D,20231103,000000,6.715,6.8,6.71,6.71,2224,0
+FSEA.US,D,20231106,000000,6.8,6.8,6.65,6.66,15087,0
+FSEA.US,D,20231107,000000,6.66,6.67,6.66,6.66,1844,0
+FSEA.US,D,20231108,000000,6.65,6.65,6.5,6.5,3028,0
+FSEA.US,D,20231109,000000,6.52,6.52,6.5,6.5,2315,0
+FSEA.US,D,20231110,000000,6.47,6.65,6.47,6.65,1180,0
+FSEA.US,D,20231114,000000,6.7,6.9,6.7,6.7,9946,0
+FSEA.US,D,20231115,000000,6.8,6.8899,6.8,6.87,1107,0
+FSEA.US,D,20231116,000000,6.69,6.69,6.69,6.69,114,0
+FSEA.US,D,20231117,000000,6.7,6.74,6.69,6.74,5623,0
+FSEA.US,D,20231120,000000,6.62,6.63,6.25,6.26,22387,0
+FSEA.US,D,20231121,000000,6.5,6.5,6.375,6.46,5705,0
+FSEA.US,D,20231122,000000,6.6799,6.6799,6.4302,6.46,4255,0
+FSEA.US,D,20231124,000000,6.5572,6.6985,6.4902,6.6,10769,0
+FSEA.US,D,20231127,000000,6.6,6.7,6.55,6.55,15058,0
+FSEA.US,D,20231128,000000,6.538,6.58,6.45,6.5,17600,0
+FSEA.US,D,20231129,000000,6.4201,6.8,6.4201,6.61,13978,0
+FSEA.US,D,20231130,000000,6.4,6.65,6.4,6.51,10529,0
+FSEA.US,D,20231201,000000,6.6506,6.77,6.582,6.74,16060,0
+FSEA.US,D,20231204,000000,6.77,6.9399,6.76,6.9,52620,0
+FSEA.US,D,20231205,000000,6.871,6.91,6.87,6.9,17562,0
+FSEA.US,D,20231206,000000,6.9,7.11,6.8992,7.03,19235,0
+FSEA.US,D,20231207,000000,6.94,7.2,6.94,7.2,1317,0
+FSEA.US,D,20231211,000000,7.19,7.19,7.14,7.19,3455,0
+FSEA.US,D,20231212,000000,7.14,7.14,6.9201,6.98,12382,0
+FSEA.US,D,20231213,000000,7.1,7.228,7.1,7.14,24122,0
+FSEA.US,D,20231214,000000,7.22,7.4599,7.22,7.25,31732,0
+FSEA.US,D,20231215,000000,7.25,7.46,7.22,7.22,9052,0
+FSEA.US,D,20231218,000000,7.2205,7.279,7.2205,7.23,4415,0
+FSEA.US,D,20231219,000000,7.3,7.56,7.25,7.51,27538,0
+FSEA.US,D,20231220,000000,7.5,7.5,7.49,7.49,623,0
+FSEA.US,D,20231221,000000,7.2801,7.49,7.2801,7.3,7896,0
+FSEA.US,D,20231222,000000,7.3296,7.4,7.2501,7.4,5658,0
+FSEA.US,D,20231226,000000,7.5499,7.625,7.53,7.54,4501,0
+FSEA.US,D,20231227,000000,7.55,7.7,7.49,7.49,44511,0
+FSEA.US,D,20231228,000000,7.52,7.6,7.46,7.5235,31619,0
+FSEA.US,D,20231229,000000,7.48,7.7,7.4211,7.69,9435,0
+FSEA.US,D,20240102,000000,7.58,7.7,7.43,7.62,17578,0
+FSEA.US,D,20240103,000000,7.62,7.77,7.62,7.7,30316,0
+FSEA.US,D,20240104,000000,7.75,7.75,7.7,7.7,259,0
+FSEA.US,D,20240105,000000,7.68,7.77,7.666,7.73,10772,0
+FSEA.US,D,20240108,000000,7.83,7.83,7.82,7.82,432,0
+FSEA.US,D,20240109,000000,7.85,7.85,7.72,7.76,2682,0
+FSEA.US,D,20240110,000000,7.663,7.79,7.5375,7.73,10374,0
+FSEA.US,D,20240111,000000,7.405,8.13,7.4,7.92,60330,0
+FSEA.US,D,20240112,000000,7.91,8.53,7.88,8.53,25794,0
+FSEA.US,D,20240116,000000,8.18,8.6,8.16,8.4701,21460,0
+FSEA.US,D,20240117,000000,8.52,8.72,8.42,8.62,28231,0
+FSEA.US,D,20240118,000000,8.62,8.74,8.6144,8.74,2321,0
+FSEA.US,D,20240119,000000,8.6986,8.74,8.625,8.73,5501,0
+FSEA.US,D,20240122,000000,8.73,8.78,8.5,8.62,8736,0
+FSEA.US,D,20240123,000000,8.65,9.118,8.5384,8.92,72526,0
+FSEA.US,D,20240124,000000,8.97,9.065,8.8601,8.99,29168,0
+FSEA.US,D,20240125,000000,9,9,8.3988,8.75,34267,0
+FSEA.US,D,20240126,000000,8.75,9,8.73,8.895,29520,0
+FSEA.US,D,20240129,000000,8.87,9.13,8.87,9.13,7830,0
+FSEA.US,D,20240130,000000,8.68,9.05,8.68,8.99,4905,0
+FSEA.US,D,20240131,000000,8.95,8.95,8.66,8.79,118510,0
+FSEA.US,D,20240201,000000,8.46,8.82,8.45,8.52,4531,0
+FSEA.US,D,20240202,000000,8.71,8.75,8.5,8.72,5359,0
+FSEA.US,D,20240205,000000,8.7,8.825,8.7,8.7,48819,0
+FSEA.US,D,20240206,000000,8.805,8.82,8.46,8.48,7944,0
+FSEA.US,D,20240207,000000,8.6,8.6799,8.31,8.32,18714,0
+FSEA.US,D,20240208,000000,8.37,8.615,8.37,8.615,2986,0
+FSEA.US,D,20240209,000000,8.63,8.63,8.489,8.5855,6654,0
+FSEA.US,D,20240212,000000,8.79,8.8,8.68,8.68,1140,0
+FSEA.US,D,20240214,000000,8.8,8.8,8.75,8.75,428,0
+FSEA.US,D,20240215,000000,8.35,8.96,8.35,8.75,4855,0
+FSEA.US,D,20240220,000000,8.41,8.79,8.41,8.61,670,0
+FSEA.US,D,20240221,000000,8.65,8.6676,8.65,8.6501,2181,0
+FSEA.US,D,20240222,000000,8.7943,8.7943,8.6573,8.6573,1860,0
+FSEA.US,D,20240223,000000,8.65,8.65,8.65,8.65,1315,0
+FSEA.US,D,20240226,000000,8.4,8.4,8.4,8.4,588,0
+FSEA.US,D,20240227,000000,8.3701,8.39,8.3701,8.39,415,0
+FSEA.US,D,20240228,000000,8.63,8.63,8.63,8.63,284,0
+FSEA.US,D,20240301,000000,8.6119,8.75,8.6,8.75,3283,0
+FSEA.US,D,20240306,000000,8.47,8.51,8.4485,8.46,11396,0
+FSEA.US,D,20240307,000000,8.37,8.61,8.36,8.61,29020,0
+FSEA.US,D,20240308,000000,8.355,8.56,8.05,8.4382,6460,0
+FSEA.US,D,20240311,000000,8.44,8.44,8.44,8.44,175,0
+FSEA.US,D,20240312,000000,8.1704,8.48,8.1704,8.33,1572,0
+FSEA.US,D,20240313,000000,8.29,8.29,8.27,8.27,371,0
+FSEA.US,D,20240314,000000,8.25,8.25,8.25,8.25,155,0
+FSEA.US,D,20240318,000000,8.25,8.3,8.25,8.25,3177,0
+FSEA.US,D,20240319,000000,8.15,8.2,8.15,8.15,1989,0
+FSEA.US,D,20240320,000000,8.24,8.33,8.24,8.3299,5128,0
+FSEA.US,D,20240321,000000,8.3868,8.3868,8.28,8.28,512,0
+FSEA.US,D,20240322,000000,8.41,8.41,8.41,8.41,246,0
+FSEA.US,D,20240326,000000,8.2,8.2,8.2,8.2,203,0
+FSEA.US,D,20240327,000000,8.44,8.49,8.44,8.455,828,0
+FSEA.US,D,20240401,000000,8.379,8.5,8.379,8.5,1375,0
+FSEA.US,D,20240402,000000,8.4117,8.72,8.4,8.72,4663,0
+FSEA.US,D,20240403,000000,8.72,8.72,8.6,8.65,31469,0
+FSEA.US,D,20240404,000000,8.6,8.72,8.6,8.72,4019,0
+FSEA.US,D,20240405,000000,8.2469,8.65,8.2469,8.65,618,0
+FSEA.US,D,20240408,000000,8.5084,8.5084,8.38,8.38,588,0
+FSEA.US,D,20240409,000000,8.6,8.68,8.5,8.65,5457,0
+FSEA.US,D,20240411,000000,8.375,8.75,8.375,8.75,9312,0
+FSEA.US,D,20240412,000000,9.02,9.1,8.7,8.9,86485,0
+FSEA.US,D,20240415,000000,8.6955,8.79,8.6955,8.77,1760,0
+FSEA.US,D,20240416,000000,8.815,8.815,8.75,8.75,613,0
+FSEA.US,D,20240417,000000,8.74,8.7615,8.7193,8.75,2714,0
+FSEA.US,D,20240419,000000,8.78,8.79,8.78,8.79,828,0
+FSEA.US,D,20240422,000000,8.74,8.74,8.74,8.74,293,0
+FSEA.US,D,20240423,000000,8.65,8.79,8.65,8.75,8990,0
+FSEA.US,D,20240424,000000,8.3001,8.755,8.3001,8.69,36838,0
+FSEA.US,D,20240425,000000,8.69,8.75,8.68,8.7499,8461,0
+FSEA.US,D,20240429,000000,8.6001,8.6001,8.6001,8.6001,699,0
+FSEA.US,D,20240430,000000,8.75,8.75,8.7,8.74,6394,0
+FSEA.US,D,20240501,000000,8.62,8.95,8.62,8.73,2608,0
+FSEA.US,D,20240502,000000,8.72,8.73,8.71,8.72,4921,0
+FSEA.US,D,20240503,000000,8.72,8.73,8.71,8.72,2914,0
+FSEA.US,D,20240506,000000,8.46,8.72,8.46,8.65,2192,0
+FSEA.US,D,20240507,000000,8.69,8.73,8.69,8.7,3245,0
+FSEA.US,D,20240509,000000,8.665,8.75,8.665,8.73,1795,0
+FSEA.US,D,20240513,000000,8.7,9.2,8.7,9.1,16959,0
+FSEA.US,D,20240514,000000,9.18,9.18,9.09,9.14,105840,0
+FSEA.US,D,20240515,000000,9.1182,9.16,9.06,9.16,22303,0
+FSEA.US,D,20240516,000000,9.13,9.13,9.12,9.12,12669,0
+FSEA.US,D,20240517,000000,9.13,9.31,9.12,9.16,20479,0
+FSEA.US,D,20240520,000000,9.08,9.44,9.07,9.17,30982,0
+FSEA.US,D,20240521,000000,9.1901,9.26,9.16,9.2,5594,0
+FSEA.US,D,20240522,000000,9.0447,9.275,9.018,9.25,1981,0
+FSEA.US,D,20240523,000000,9.11,9.18,9.11,9.11,2061,0
+FSEA.US,D,20240524,000000,9.276,9.276,9.225,9.225,3527,0
+FSEA.US,D,20240528,000000,9.25,9.29,9.22,9.22,25914,0
+FSEA.US,D,20240529,000000,9.045,9.25,9.02,9.1,3676,0
+FSEA.US,D,20240530,000000,9.0001,9.09,9.0001,9.01,3316,0
+FSEA.US,D,20240531,000000,9.19,9.19,9,9,3231,0
+FSEA.US,D,20240603,000000,9.15,9.15,9.15,9.15,561,0
+FSEA.US,D,20240605,000000,9.11,9.13,9.11,9.13,536,0
+FSEA.US,D,20240606,000000,9.07,9.14,9.07,9.14,26146,0
+FSEA.US,D,20240607,000000,9.002,9.11,9.002,9.1,728,0
+FSEA.US,D,20240610,000000,9.1545,9.1545,9.05,9.05,25878,0
+FSEA.US,D,20240611,000000,9.05,9.05,9.05,9.05,7287,0
+FSEA.US,D,20240612,000000,9.05,9.05,9.05,9.05,4268,0
+FSEA.US,D,20240613,000000,9.05,9.05,9.05,9.05,1274,0
+FSEA.US,D,20240617,000000,9,9,8.93,9,9698,0
+FSEA.US,D,20240618,000000,9,9.0981,8.92,8.92,38136,0
+FSEA.US,D,20240620,000000,8.99,9.12,8.95,9.01,6493,0
+FSEA.US,D,20240621,000000,9,9.1,9,9.1,9949,0
+FSEA.US,D,20240624,000000,9.04,9.05,9,9,2919,0
+FSEA.US,D,20240625,000000,9.11,9.11,9.11,9.11,162,0
+FSEA.US,D,20240626,000000,9.1,9.1,9.1,9.1,759,0
+FSEA.US,D,20240627,000000,9.05,9.05,9,9,870,0
+FSEA.US,D,20240702,000000,9.1,9.1,8.9,8.9,17414,0
+FSEA.US,D,20240705,000000,8.9,9.035,8.6,9,2593,0
+FSEA.US,D,20240708,000000,9,9,9,9,15448,0
+FSEA.US,D,20240709,000000,9.05,9.05,9.05,9.05,205,0
+FSEA.US,D,20240710,000000,9.05,9.05,9.05,9.05,444,0
+FSEA.US,D,20240711,000000,9.05,9.05,8.73,8.95,1730,0
+FSEA.US,D,20240716,000000,9,9.1067,9,9.0503,15395,0
+FSEA.US,D,20240717,000000,9.01,9.1,9,9.1,822,0
+FSEA.US,D,20240718,000000,9.23,9.3,9.18,9.18,54890,0
+FSEA.US,D,20240719,000000,9.2,9.3615,9.09,9.09,29235,0
+FSEA.US,D,20240722,000000,9.18,9.27,9.18,9.27,4337,0
+FSEA.US,D,20240723,000000,9.2699,9.2699,9.2,9.2,3039,0
+FSEA.US,D,20240724,000000,9.11,9.2826,9.1,9.2826,1099,0
+FSEA.US,D,20240725,000000,9.215,9.215,9.2,9.2,549,0
+FSEA.US,D,20240726,000000,9.2,9.2,9.2,9.2,576,0
+FSEA.US,D,20240731,000000,9.09,9.3,9.07,9.185,3783,0
+FSEA.US,D,20240801,000000,9.28,9.34,9.2,9.33,17734,0
+FSEA.US,D,20240806,000000,9.19,9.2,9.19,9.2,1663,0
+FSEA.US,D,20240807,000000,9.03,9.29,9,9.15,30076,0
+FSEA.US,D,20240808,000000,9.0287,9.29,9,9.29,16607,0
+FSEA.US,D,20240809,000000,9.28,9.29,9.195,9.2524,3457,0
+FSEA.US,D,20240812,000000,9.29,9.38,9.13,9.25,36254,0
+FSEA.US,D,20240813,000000,9.31,9.38,9,9.17,18010,0
+FSEA.US,D,20240814,000000,9.19,9.37,9,9.284,8849,0
+FSEA.US,D,20240815,000000,9.3,9.49,9.21,9.34,41489,0
+FSEA.US,D,20240816,000000,9.1988,9.25,9.1988,9.22,812,0
+FSEA.US,D,20240819,000000,9.35,9.37,9.15,9.315,6016,0
+FSEA.US,D,20240820,000000,9.37,9.37,9.32,9.32,96248,0
+FSEA.US,D,20240821,000000,9.32,9.3314,9.3,9.3,1247,0
+FSEA.US,D,20240822,000000,9.34,9.49,9.34,9.35,11494,0
+FSEA.US,D,20240823,000000,9.34,9.34,9.3,9.3,4560,0
+FSEA.US,D,20240826,000000,9.3,9.36,9.18,9.36,12931,0
+FSEA.US,D,20240827,000000,9.35,9.36,9.35,9.36,738,0
+FSEA.US,D,20240829,000000,9.36,9.36,9.36,9.36,689,0
+FSEA.US,D,20240830,000000,9.25,9.25,9.25,9.25,854,0
+FSEA.US,D,20240904,000000,9.14,9.16,9,9,12665,0
+FSEA.US,D,20240905,000000,9.01,9.36,9.01,9.36,7749,0
+FSEA.US,D,20240906,000000,9.36,9.36,9.3,9.3,11272,0
+FSEA.US,D,20240909,000000,9.03,9.36,9,9.24,131696,0
+FSEA.US,D,20240910,000000,9.24,9.29,9.125,9.2,56505,0
+FSEA.US,D,20240911,000000,9.15,9.2,9.05,9.13,23255,0
+FSEA.US,D,20240912,000000,9.13,9.13,9.13,9.13,574,0
+FSEA.US,D,20240913,000000,9.15,9.23,9.13,9.15,7284,0
+FSEA.US,D,20240916,000000,9.03,9.24,9.03,9.2,14874,0
+FSEA.US,D,20240917,000000,9.11,9.13,9.1,9.1,1509,0
+FSEA.US,D,20240918,000000,9.13,9.2,9.01,9.18,18812,0
+FSEA.US,D,20240919,000000,9.14,9.18,9.14,9.18,13821,0
+FSEA.US,D,20240920,000000,9.13,9.2,9.1,9.15,40732,0
+FSEA.US,D,20240923,000000,9.095,9.17,9.02,9.15,10329,0
+FSEA.US,D,20240924,000000,9,9.15,9,9.15,3632,0
+FSEA.US,D,20240925,000000,9.02,9.02,9.02,9.02,314,0
+FSEA.US,D,20240926,000000,9.1,9.15,9.05,9.1,11415,0
+FSEA.US,D,20240927,000000,9.13,9.13,9.13,9.13,288,0
+FSEA.US,D,20240930,000000,9.09,9.149,9.07,9.07,3853,0
+FSEA.US,D,20241001,000000,9.05,9.05,9.0001,9.05,6953,0
+FSEA.US,D,20241002,000000,9.05,9.05,9.01,9.05,8399,0
+FSEA.US,D,20241003,000000,9.0496,9.0496,8.99,8.99,8308,0
+FSEA.US,D,20241004,000000,8.95,8.96,8.9093,8.95,10641,0
+FSEA.US,D,20241007,000000,8.97,8.97,8.9,8.9,1147,0
+FSEA.US,D,20241008,000000,8.9,9,8.9,8.9,26040,0
+FSEA.US,D,20241009,000000,9,9.2,8.99,9.1,15187,0
+FSEA.US,D,20241011,000000,9.18,9.2,8.9787,9.1242,15365,0
+FSEA.US,D,20241014,000000,9.165,9.165,9.07,9.07,936,0
+FSEA.US,D,20241015,000000,9.2295,9.2295,9.15,9.15,560,0
+FSEA.US,D,20241017,000000,9.13,9.25,9.13,9.15,15462,0
+FSEA.US,D,20241018,000000,9.05,9.05,9.05,9.05,901,0
+FSEA.US,D,20241021,000000,9.15,9.2,9.15,9.2,4736,0
+FSEA.US,D,20241022,000000,9.15,9.19,9.08,9.19,6204,0
+FSEA.US,D,20241023,000000,9.09,9.09,9.0801,9.0801,1057,0
+FSEA.US,D,20241024,000000,9.19,9.2,9.11,9.17,2575,0
+FSEA.US,D,20241025,000000,9.05,9.18,9.05,9.08,6300,0
+FSEA.US,D,20241028,000000,9.08,9.11,9.0799,9.11,1619,0
+FSEA.US,D,20241030,000000,9.0648,9.15,9.02,9.09,2323,0
+FSEA.US,D,20241031,000000,9.02,9.3,9.01,9.17,21284,0
+FSEA.US,D,20241101,000000,9.17,9.24,9.1,9.1542,9778,0
+FSEA.US,D,20241105,000000,9.09,9.12,9.09,9.09,570,0
+FSEA.US,D,20241106,000000,9.1,9.22,9.1,9.17,11944,0
+FSEA.US,D,20241107,000000,9.17,9.1999,9.09,9.09,10302,0
+FSEA.US,D,20241108,000000,9.22,9.22,9.14,9.17,8960,0
+FSEA.US,D,20241111,000000,9.2228,9.2228,9.14,9.14,7376,0
+FSEA.US,D,20241112,000000,9.21,9.21,9,9.1,9155,0
+FSEA.US,D,20241113,000000,9.14,9.35,9.14,9.15,10498,0
+FSEA.US,D,20241114,000000,9.15,9.2413,9.1,9.185,3969,0
+FSEA.US,D,20241115,000000,9.17,9.17,9.0417,9.11,5512,0
+FSEA.US,D,20241118,000000,9.0439,9.12,9.0439,9.1,3186,0
+FSEA.US,D,20241119,000000,9.025,9.2,9.025,9.13,7171,0
+FSEA.US,D,20241120,000000,9.1858,9.1858,9,9.03,5655,0
+FSEA.US,D,20241121,000000,9.095,9.19,9.03,9.09,1817,0
+FSEA.US,D,20241122,000000,9.04,9.1699,9.04,9.14,6255,0
+FSEA.US,D,20241125,000000,9.14,9.17,9.06,9.08,20625,0
+FSEA.US,D,20241126,000000,9.08,9.14,9.06,9.13,8022,0
+FSEA.US,D,20241127,000000,9.14,9.145,9.09,9.14,5512,0
+FSEA.US,D,20241129,000000,9.07,9.14,9.07,9.14,1972,0
+FSEA.US,D,20241202,000000,9.17,9.32,9.07,9.29,35801,0
+FSEA.US,D,20241203,000000,9.08,9.2,9.08,9.2,3408,0
+FSEA.US,D,20241204,000000,9.19,9.5079,9.19,9.3,12634,0
+FSEA.US,D,20241205,000000,9.49,9.49,9.2511,9.39,6848,0
+FSEA.US,D,20241206,000000,9.45,9.45,9.28,9.28,1389,0
+FSEA.US,D,20241209,000000,9.36,9.701,9.28,9.28,7067,0
+FSEA.US,D,20241210,000000,9.6592,9.69,9.26,9.2601,8045,0
+FSEA.US,D,20241211,000000,9.25,9.6068,9.25,9.33,7408,0
+FSEA.US,D,20241213,000000,9.69,10.031,9.505,9.8,44208,0
+FSEA.US,D,20241216,000000,9.91,10.38,9.87,10.23,31638,0
+FSEA.US,D,20241217,000000,10.24,10.27,10.0382,10.21,5068,0
+FSEA.US,D,20241218,000000,10.115,10.32,10.05,10.05,7031,0
+FSEA.US,D,20241219,000000,9.995,10.05,9.92,9.92,7044,0
+FSEA.US,D,20241220,000000,9.93,9.95,9.93,9.94,3155,0
+FSEA.US,D,20241223,000000,10.24,10.25,9.9487,10.12,12032,0
+FSEA.US,D,20241224,000000,10.07,10.07,10.07,10.07,658,0
+FSEA.US,D,20241226,000000,10.06,10.0926,10.06,10.0926,1039,0
+FSEA.US,D,20241227,000000,10.06,10.0601,10.05,10.0601,1826,0
+FSEA.US,D,20241230,000000,10.0701,10.0712,9.9901,10.02,3524,0
+FSEA.US,D,20241231,000000,10.07,10.07,9.99,10.04,3651,0
+FSEA.US,D,20250102,000000,10.065,10.065,10.06,10.06,226,0
+FSEA.US,D,20250103,000000,10.07,10.1014,10.025,10.0563,6679,0
+FSEA.US,D,20250106,000000,10.13,10.31,10.02,10.02,21820,0
+FSEA.US,D,20250107,000000,10.04,10.07,9.92,9.92,7039,0
+FSEA.US,D,20250108,000000,9.92,9.92,9.87,9.87,4271,0
+FSEA.US,D,20250110,000000,9.8,9.99,9.61,9.6499,19288,0
+FSEA.US,D,20250113,000000,9.5341,10.09,9.5341,9.98,8285,0
+FSEA.US,D,20250114,000000,9.91,10,9.9,10,1106,0
+FSEA.US,D,20250115,000000,9.9399,10.0888,9.91,10,1640,0
+FSEA.US,D,20250116,000000,9.95,10,9.94,9.96,3563,0
+FSEA.US,D,20250117,000000,9.81,10.03,9.81,9.96,3386,0
+FSEA.US,D,20250121,000000,9.9897,10.1,9.9897,10,1915,0
+FSEA.US,D,20250122,000000,10.0001,10.05,10,10,3058,0
+FSEA.US,D,20250123,000000,10.05,10.1,9.95,10.0999,16639,0
+FSEA.US,D,20250124,000000,10,10.1,10,10.1,26399,0
+FSEA.US,D,20250128,000000,10.0213,10.15,10.0213,10.1,16575,0
+FSEA.US,D,20250130,000000,10.23,10.4,10.23,10.25,27556,0
+FSEA.US,D,20250131,000000,10.3,10.3,10.3,10.3,360,0
+FSEA.US,D,20250203,000000,10.2867,10.33,10.0968,10.0968,23428,0
+FSEA.US,D,20250204,000000,10.29,11.3,10.2,10.42,41802,0
+FSEA.US,D,20250206,000000,10.4,10.4,10.18,10.18,3804,0
+FSEA.US,D,20250210,000000,10.34,10.43,10.24,10.43,22613,0
+FSEA.US,D,20250211,000000,10.65,10.65,10.5,10.5,2040,0
+FSEA.US,D,20250212,000000,10.31,10.55,10.31,10.48,21848,0
+FSEA.US,D,20250213,000000,10.45,10.75,10.45,10.605,8134,0
+FSEA.US,D,20250214,000000,10.5,10.68,10.5,10.64,2672,0
+FSEA.US,D,20250218,000000,10.68,11,10.68,10.82,12088,0
+FSEA.US,D,20250219,000000,10.7001,10.87,10.7,10.81,7790,0
+FSEA.US,D,20250220,000000,10.8,10.965,10.8,10.94,5920,0
+FSEA.US,D,20250221,000000,10.75,10.8166,10.75,10.8166,16394,0
+FSEA.US,D,20250224,000000,10.84,10.87,10.82,10.85,1916,0
+FSEA.US,D,20250225,000000,10.82,10.85,10.7378,10.82,20947,0
+FSEA.US,D,20250226,000000,10.8,10.87,10.7999,10.85,8104,0
+FSEA.US,D,20250227,000000,10.8219,11,10.75,10.75,3789,0
+FSEA.US,D,20250228,000000,10.8,10.9,10.75,10.9,22549,0
+FSEA.US,D,20250303,000000,11,11.03,10.8501,10.89,14851,0
+FSEA.US,D,20250304,000000,10.85,11,10.85,10.951,8267,0
+FSEA.US,D,20250305,000000,11.06,11.06,10.95,10.95,5591,0
+FSEA.US,D,20250306,000000,10.92,10.94,10.92,10.93,1501,0
+FSEA.US,D,20250307,000000,11,11,10.96,10.98,13994,0
+FSEA.US,D,20250310,000000,10.96,11.01,10.96,11.01,12698,0
+FSEA.US,D,20250311,000000,11.02,11.02,10.98,11,7357,0
+FSEA.US,D,20250312,000000,11.02,11.04,11,11.04,8018,0
+FSEA.US,D,20250313,000000,11.02,11.24,11.02,11.16,2617,0
+FSEA.US,D,20250314,000000,11.13,11.13,11.01,11.01,624,0
+FSEA.US,D,20250317,000000,11.14,11.2,11,11,2744,0
+FSEA.US,D,20250318,000000,11.19,11.19,11.19,11.19,663,0
+FSEA.US,D,20250319,000000,11.08,11.45,11.08,11.2,9476,0
+FSEA.US,D,20250320,000000,11.21,11.3,11.21,11.25,6199,0
+FSEA.US,D,20250321,000000,11.29,11.39,11.2502,11.39,8588,0
+FSEA.US,D,20250324,000000,11.5,11.5,11.3978,11.45,6726,0
+FSEA.US,D,20250325,000000,11.45,11.5,11.255,11.28,10413,0
+FSEA.US,D,20250326,000000,11.29,11.3531,11.2317,11.3531,6010,0
+FSEA.US,D,20250327,000000,11.4228,11.4228,11.3758,11.4199,8543,0
+FSEA.US,D,20250328,000000,11.35,11.44,11.316,11.44,17831,0
+FSEA.US,D,20250331,000000,11.44,11.65,11.44,11.65,8833,0
+FSEA.US,D,20250401,000000,11.69,11.69,11.3545,11.55,1960,0
+FSEA.US,D,20250402,000000,11.3266,11.55,11.3266,11.55,2067,0
+FSEA.US,D,20250403,000000,11.4831,11.55,11.406,11.55,5930,0
+FSEA.US,D,20250404,000000,11.3331,11.3969,10.75,10.81,84924,0
+FSEA.US,D,20250407,000000,10.7,10.75,10.4,10.7,16981,0
+FSEA.US,D,20250408,000000,10.8,11.34,10.29,10.59,67565,0
+FSEA.US,D,20250409,000000,10.56,10.98,10.32,10.98,7660,0
+FSEA.US,D,20250410,000000,10.87,11.19,10.61,10.9334,14625,0
+FSEA.US,D,20250411,000000,10.8,11.05,10.8,11.05,5339,0
+FSEA.US,D,20250414,000000,11.02,11.02,10.98,11.01,3941,0
+FSEA.US,D,20250415,000000,10.83,11.14,10.81,10.87,2592,0
+FSEA.US,D,20250416,000000,11.18,11.18,10.8465,10.87,2363,0
+FSEA.US,D,20250421,000000,10.8,10.84,10.8,10.82,6418,0
+FSEA.US,D,20250422,000000,10.81,10.9284,10.81,10.8501,2402,0
+FSEA.US,D,20250423,000000,11,11,11,11,1249,0
+FSEA.US,D,20250424,000000,11.042,11.2,10.9129,10.9129,2479,0
+FSEA.US,D,20250425,000000,10.95,11.16,10.8,11.16,10861,0
+FSEA.US,D,20250428,000000,11.2699,11.2699,11.2699,11.2699,1883,0
+FSEA.US,D,20250430,000000,11.0899,11.0899,11.03,11.03,2144,0
+FSEA.US,D,20250501,000000,11.06,11.06,11.03,11.03,836,0
+FSEA.US,D,20250502,000000,11.0447,11.24,11.0447,11.24,709,0
+FSEA.US,D,20250505,000000,11.23,11.23,11.0501,11.1,7836,0
+FSEA.US,D,20250506,000000,11.11,11.11,11.0495,11.11,11416,0
+FSEA.US,D,20250507,000000,11.05,11.15,11.05,11.15,10759,0
+FSEA.US,D,20250508,000000,11.1,11.25,10.8,11.1047,26007,0
+FSEA.US,D,20250509,000000,11.25,11.25,10.9,11,16020,0
+FSEA.US,D,20250512,000000,11,11.24,11,11.24,6998,0
+FSEA.US,D,20250513,000000,11.15,11.15,11.15,11.15,459,0
+FSEA.US,D,20250514,000000,11.07,11.1499,11.05,11.05,1452,0
+FSEA.US,D,20250515,000000,11.2,11.3,10.8,11.23,17691,0
+FSEA.US,D,20250516,000000,11.2,11.2,11.1,11.11,11922,0
+FSEA.US,D,20250519,000000,11.3,11.3,11.02,11.02,694,0
+FSEA.US,D,20250520,000000,11.25,11.29,11.15,11.2652,105984,0
+FSEA.US,D,20250521,000000,11.14,11.25,10.8422,11,128856,0
+FSEA.US,D,20250522,000000,11,11.8,11,11.58,22087,0
+FSEA.US,D,20250523,000000,11.405,11.405,11.4,11.4,730,0
+FSEA.US,D,20250527,000000,11.45,11.5,11.355,11.4,4642,0
+FSEA.US,D,20250528,000000,11.39,11.39,11.301,11.301,846,0
+FSEA.US,D,20250529,000000,11.3001,11.3001,11.04,11.04,2321,0
+FSEA.US,D,20250530,000000,11.35,11.35,11.1,11.28,5929,0
+FSEA.US,D,20250602,000000,11.25,11.4,11.25,11.258,21716,0
+FSEA.US,D,20250603,000000,11.18,11.21,11.17,11.17,1333,0
+FSEA.US,D,20250604,000000,11.29,11.5,11,11.15,3654,0
+FSEA.US,D,20250605,000000,11.24,11.24,11.15,11.15,1600,0
+FSEA.US,D,20250606,000000,11.2,11.3,11.2,11.3,5627,0
+FSEA.US,D,20250609,000000,11.24,11.36,11.24,11.36,1799,0
+FSEA.US,D,20250610,000000,11.293,11.293,11.293,11.293,616,0
+FSEA.US,D,20250611,000000,10.8,11.23,10.8,11,23679,0
+FSEA.US,D,20250612,000000,11.15,11.15,11.0212,11.0212,723,0
+FSEA.US,D,20250613,000000,11.3339,11.3339,11,11.1162,6461,0
+FSEA.US,D,20250616,000000,11.11,11.13,11.0238,11.05,1564,0
+FSEA.US,D,20250617,000000,11.0818,11.19,11.08,11.19,3672,0
+FSEA.US,D,20250618,000000,11.18,11.22,11.18,11.22,3588,0
+FSEA.US,D,20250620,000000,11.24,11.35,11.24,11.35,6809,0
+FSEA.US,D,20250623,000000,11.075,11.35,11.075,11.35,3402,0
+FSEA.US,D,20250624,000000,11.4,11.4,11.4,11.4,989,0
+FSEA.US,D,20250625,000000,11.25,11.25,11.25,11.25,1403,0
+FSEA.US,D,20250626,000000,11.25,11.35,11.19,11.25,3625,0
+FSEA.US,D,20250627,000000,11.29,11.39,11.275,11.3,9547,0
+FSEA.US,D,20250630,000000,11.25,11.39,11.22,11.39,1258,0
+FSEA.US,D,20250701,000000,11.1744,11.25,11.1744,11.25,1608,0
+FSEA.US,D,20250702,000000,11.25,11.2678,11.25,11.25,1892,0
+FSEA.US,D,20250703,000000,11.25,11.2695,11.25,11.25,1970,0
+FSEA.US,D,20250707,000000,11.25,11.25,11.25,11.25,1339,0
+FSEA.US,D,20250708,000000,11.308,11.4,11.2525,11.27,8043,0
+FSEA.US,D,20250709,000000,11.25,11.3044,11.25,11.25,1308,0
+FSEA.US,D,20250710,000000,11.335,11.3475,11.25,11.304,2431,0
+FSEA.US,D,20250711,000000,11.25,11.2825,11.2226,11.25,6175,0
+FSEA.US,D,20250714,000000,11.3,11.35,11.2634,11.3108,1527,0
+FSEA.US,D,20250715,000000,11.2,11.25,11.025,11.25,8805,0
+FSEA.US,D,20250716,000000,11.2,11.375,11.2,11.26,1419,0
+FSEA.US,D,20250717,000000,11.3,11.43,11.2023,11.31,5001,0
+FSEA.US,D,20250718,000000,11.2001,11.35,11.2001,11.35,2151,0
+FSEA.US,D,20250721,000000,11.37,11.48,11.02,11.17,6844,0
+FSEA.US,D,20250722,000000,11.42,11.6,11.1897,11.2,8056,0
+FSEA.US,D,20250723,000000,11.18,11.75,11.18,11.75,1929,0
+FSEA.US,D,20250724,000000,11.5,11.5325,11.49,11.5,5697,0
+FSEA.US,D,20250725,000000,11.5001,11.5104,11.465,11.5104,2903,0
+FSEA.US,D,20250728,000000,11.441,11.75,11.441,11.5625,7917,0
+FSEA.US,D,20250731,000000,11.55,11.59,11.55,11.59,929,0
+FSEA.US,D,20250801,000000,11.6611,11.676,11.5594,11.59,1206,0
+FSEA.US,D,20250804,000000,11.6,11.6,11.52,11.5749,2588,0
+FSEA.US,D,20250805,000000,11.55,11.58,11.55,11.58,30644,0
+FSEA.US,D,20250806,000000,11.476,11.55,11.476,11.55,708,0
+FSEA.US,D,20250807,000000,11.47,11.47,11.25,11.25,2953,0
+FSEA.US,D,20250808,000000,11.1786,11.46,11.1786,11.46,2520,0
+FSEA.US,D,20250811,000000,11.21,11.21,11.21,11.21,512,0
+FSEA.US,D,20250812,000000,10.13,11.365,10.13,11.26,1550,0
+FSEA.US,D,20250813,000000,11.31,11.48,11.3,11.475,6889,0
+FSEA.US,D,20250814,000000,11.43,11.43,11.41,11.41,838,0
+FSEA.US,D,20250815,000000,11.3075,11.3075,11.11,11.205,4209,0
+FSEA.US,D,20250818,000000,11.21,11.4,11.02,11.31,8597,0
+FSEA.US,D,20250819,000000,11.35,11.48,11.35,11.42,6835,0
+FSEA.US,D,20250820,000000,11.524,11.5648,11.524,11.5648,2854,0
+FSEA.US,D,20250821,000000,11.55,11.74,11.5,11.55,2026,0
+FSEA.US,D,20250822,000000,11.525,11.56,11.523,11.55,1660,0
+FSEA.US,D,20250825,000000,11.5,11.527,11.5,11.52,6478,0
+FSEA.US,D,20250826,000000,11.65,11.65,11.55,11.585,661,0
+FSEA.US,D,20250827,000000,11.4665,11.59,11.4665,11.5,2756,0
+FSEA.US,D,20250828,000000,11.5,11.75,11.5,11.625,512,0
+FSEA.US,D,20250829,000000,11.5455,11.57,11.5,11.5,1763,0
+FSEA.US,D,20250902,000000,11.63,11.63,11.5198,11.5198,1224,0
+FSEA.US,D,20250903,000000,11.4583,11.475,11.4312,11.475,2288,0
+FSEA.US,D,20250904,000000,11.52,11.95,11.52,11.68,2311,0
+FSEA.US,D,20250905,000000,11.6666,11.68,11.59,11.6799,6585,0
+FSEA.US,D,20250908,000000,11.65,11.8,11.53,11.66,3922,0
+FSEA.US,D,20250909,000000,11.51,11.51,11.51,11.51,713,0
+FSEA.US,D,20250910,000000,11.73,11.73,11.73,11.73,689,0
+FSEA.US,D,20250911,000000,11.74,11.74,11.54,11.54,2108,0
+FSEA.US,D,20250912,000000,11.61,11.61,11.51,11.51,644,0
+FSEA.US,D,20250915,000000,11.62,11.62,11.5,11.55,1366,0
+FSEA.US,D,20250916,000000,11.51,11.51,11.51,11.51,614,0
+FSEA.US,D,20250917,000000,11.3727,11.61,11.3727,11.48,2080,0
+FSEA.US,D,20250918,000000,11.49,11.49,11.49,11.49,394,0
+FSEA.US,D,20250919,000000,11.62,11.62,11.44,11.44,13327,0
+FSEA.US,D,20250922,000000,11.46,11.46,11.46,11.46,167,0
+FSEA.US,D,20250923,000000,11.56,11.56,11.56,11.56,477,0
+FSEA.US,D,20250924,000000,11.59,11.95,11.56,11.63,11202,0
+FSEA.US,D,20250925,000000,11.725,11.725,11.5,11.5,23950,0
+FSEA.US,D,20250926,000000,11.6,11.69,11.5,11.5,12890,0
+FSEA.US,D,20250929,000000,11.52,11.52,11.5185,11.5185,506,0
+FSEA.US,D,20250930,000000,11.65,11.6549,11.5,11.5,16250,0
+FSEA.US,D,20251001,000000,11.5,11.5212,11.46,11.48,9666,0
+FSEA.US,D,20251006,000000,11.6,11.6,11.6,11.6,911,0
+FSEA.US,D,20251007,000000,11.565,11.565,11.565,11.565,261,0
+FSEA.US,D,20251008,000000,11.55,11.55,11.535,11.55,682,0
+FSEA.US,D,20251010,000000,11.52,11.52,11.5,11.5,1228,0
+FSEA.US,D,20251013,000000,11.59,11.6,11.59,11.6,1061,0
+FSEA.US,D,20251014,000000,11.5569,11.6,11.55,11.55,2014,0
+FSEA.US,D,20251016,000000,11.5188,11.54,11.5,11.5,7239,0
+FSEA.US,D,20251017,000000,11.5325,11.5325,11.5,11.525,3059,0
+FSEA.US,D,20251020,000000,11.5,11.528,11.5,11.521,5246,0
+FSEA.US,D,20251021,000000,11.5,11.529,11.5,11.5,3131,0
+FSEA.US,D,20251022,000000,11.5,11.5,11.5,11.5,3732,0
+FSEA.US,D,20251023,000000,11.5,11.51,11.5,11.5,2485,0
+FSEA.US,D,20251024,000000,11.465,11.5,11.43,11.5,11632,0
+FSEA.US,D,20251027,000000,11.5,11.505,11.455,11.505,5898,0
+FSEA.US,D,20251028,000000,11.51,11.7,11.505,11.7,5539,0
+FSEA.US,D,20251029,000000,11.67,11.67,11.67,11.67,436,0
+FSEA.US,D,20251030,000000,11.5315,11.59,11.5315,11.59,1346,0
+FSEA.US,D,20251103,000000,11.72,11.72,11.7,11.7,267,0
+FSEA.US,D,20251104,000000,11.71,11.71,11.61,11.63,599,0
+FSEA.US,D,20251105,000000,11.71,11.71,11.71,11.71,121,0
+FSEA.US,D,20251106,000000,11.7,11.7,11.5,11.5,14956,0
+FSEA.US,D,20251112,000000,11.6499,11.65,11.52,11.59,5021,0
+FSEA.US,D,20251114,000000,11.6773,11.95,11.62,11.95,6437,0
+FSEA.US,D,20251117,000000,11.735,11.95,11.71,11.71,986,0
+FSEA.US,D,20251118,000000,11.52,11.6001,11.52,11.6001,2170,0
+FSEA.US,D,20251119,000000,11.7,11.7,11.614,11.68,1728,0
+FSEA.US,D,20251120,000000,11.61,11.7,11.61,11.7,3259,0
+FSEA.US,D,20251121,000000,11.73,11.86,11.7213,11.82,14099,0
+FSEA.US,D,20251124,000000,11.83,11.95,11.7722,11.95,5518,0
+FSEA.US,D,20251125,000000,11.83,11.95,11.8,11.95,25579,0
+FSEA.US,D,20251126,000000,12.53,13,12.53,12.61,6516,0
+FSEA.US,D,20251128,000000,11.79,11.82,11.77,11.82,2463,0
+FSEA.US,D,20251201,000000,12.32,12.32,12.32,12.32,423,0
+FSEA.US,D,20251204,000000,12.044,12.044,12.044,12.044,132,0
+FSEA.US,D,20251205,000000,12.05,12.19,11.94,11.94,1249,0
+FSEA.US,D,20251208,000000,12.3,12.32,12.0356,12.29,1464,0
+FSEA.US,D,20251209,000000,11.92,12.42,11.91,12.42,8507,0
+FSEA.US,D,20251210,000000,12.25,12.25,12,12,2150,0
+FSEA.US,D,20251211,000000,12.2054,12.2054,12.2054,12.2054,825,0
+FSEA.US,D,20251212,000000,12.2,12.42,12.17,12.32,2415,0
+FSEA.US,D,20251215,000000,12.27,12.27,12.12,12.12,556,0
+FSEA.US,D,20251216,000000,12.185,12.185,12.185,12.185,388,0
+FSEA.US,D,20251217,000000,12.3,12.3,12.2087,12.2087,820,0
+FSEA.US,D,20251218,000000,12.3,12.3,12.12,12.1657,1806,0
+FSEA.US,D,20251219,000000,12.3,14.47,12.3,14.18,27350,0
+FSEA.US,D,20251222,000000,14.05,14.05,12.8592,12.95,6260,0
+FSEA.US,D,20251223,000000,13.33,15,12.9,12.9,11845,0
+FSEA.US,D,20251224,000000,12.5577,12.8999,12.5577,12.8999,568,0
+FSEA.US,D,20251226,000000,12.868,12.98,12.868,12.98,969,0
+FSEA.US,D,20251229,000000,12.41,12.41,12.41,12.41,310,0
+FSEA.US,D,20251231,000000,12.8745,13.2,12.5701,13.2,2936,0
+FSEA.US,D,20260102,000000,12.98,12.98,12.98,12.98,391,0
+FSEA.US,D,20260105,000000,12.96,13,12.57,12.57,1005,0
+FSEA.US,D,20260106,000000,12.9999,13,12.55,12.55,6460,0
+FSEA.US,D,20260107,000000,12.56,12.725,12.56,12.7,827,0
+FSEA.US,D,20260109,000000,12.85,13.06,12.85,13,2454,0
+FSEA.US,D,20260112,000000,13,13,12.83,12.84,1160,0
+FSEA.US,D,20260113,000000,12.785,12.785,12.785,12.785,804,0
+FSEA.US,D,20260114,000000,12.675,12.675,12.65,12.65,404,0
+FSEA.US,D,20260115,000000,12.78,13,12.78,12.825,1651,0
+FSEA.US,D,20260116,000000,12.83,12.89,12.83,12.86,3860,0
+FSEA.US,D,20260121,000000,12.88,12.88,12.7649,12.8,1876,0
+FSEA.US,D,20260123,000000,12.75,12.76,12.74,12.74,560,0
+FSEA.US,D,20260126,000000,12.67,12.8,12.67,12.8,418,0
+FSEA.US,D,20260127,000000,12.7,13,12.67,13,5476,0
+FSEA.US,D,20260128,000000,13,14,12.76,13,3869,0
+FSEA.US,D,20260129,000000,13.375,13.375,13,13.11,6485,0
+FSEA.US,D,20260130,000000,13,13.0701,12.7,12.78,15860,0
+FSEA.US,D,20260202,000000,13.1063,13.1063,13.07,13.07,2527,0
+FSEA.US,D,20260204,000000,13.01,13.2,13.0001,13.1,11422,0
+FSEA.US,D,20260205,000000,13.03,13.25,12.98,13.19,2644,0
+FSEA.US,D,20260206,000000,13.19,13.25,12.76,13.1,7327,0
+FSEA.US,D,20260210,000000,13,13,12.91,12.95,5668,0
+FSEA.US,D,20260211,000000,12.955,13.1,12.955,13.0813,11293,0
+FSEA.US,D,20260212,000000,13.25,13.45,13.2,13.44,15426,0
+FSEA.US,D,20260213,000000,14.04,14.05,13.6017,13.6017,981,0
+FSEA.US,D,20260217,000000,13.28,13.32,13.15,13.15,2160,0
+FSEA.US,D,20260218,000000,13.28,13.28,13.18,13.18,1201,0
diff --git a/daily/us/nasdaq stocks/1/fshpr.us.txt b/daily/us/nasdaq stocks/1/fshpr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..abd885bc14888f5d3f996d641367f1ce2d7990ad
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fshpr.us.txt	
@@ -0,0 +1,146 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FSHPR.US,D,20240816,000000,0.14,0.14,0.11,0.12,655723,0
+FSHPR.US,D,20240820,000000,0.1101,0.1101,0.1,0.1101,251000,0
+FSHPR.US,D,20240822,000000,0.1101,0.14,0.11,0.1398,4330,0
+FSHPR.US,D,20240828,000000,0.135,0.1399,0.135,0.1399,549,0
+FSHPR.US,D,20240829,000000,0.14,0.14,0.14,0.14,301,0
+FSHPR.US,D,20240903,000000,0.1431,0.1431,0.1429,0.1429,400,0
+FSHPR.US,D,20240904,000000,0.16,0.16,0.1442,0.1442,200,0
+FSHPR.US,D,20240906,000000,0.172,0.312,0.13,0.14,5160,0
+FSHPR.US,D,20240909,000000,0.14,0.14,0.14,0.14,205,0
+FSHPR.US,D,20240910,000000,0.128,0.128,0.1278,0.1278,610,0
+FSHPR.US,D,20240911,000000,0.11,0.116,0.11,0.1101,13101,0
+FSHPR.US,D,20240913,000000,0.112,0.112,0.1101,0.1101,106000,0
+FSHPR.US,D,20240916,000000,0.12,0.12,0.115,0.12,53985,0
+FSHPR.US,D,20240917,000000,0.1101,0.1101,0.1101,0.1101,400,0
+FSHPR.US,D,20240920,000000,0.1184,0.1184,0.1184,0.1184,200,0
+FSHPR.US,D,20240925,000000,0.1194,0.1194,0.1194,0.1194,10000,0
+FSHPR.US,D,20241003,000000,0.119399,0.119399,0.119399,0.119399,125,0
+FSHPR.US,D,20241004,000000,0.119,0.119,0.1189,0.1189,200,0
+FSHPR.US,D,20241008,000000,0.11,0.11,0.11,0.11,126,0
+FSHPR.US,D,20241015,000000,0.1168,0.1168,0.1102,0.1102,2489,0
+FSHPR.US,D,20241022,000000,0.1471,0.15,0.144,0.15,409813,0
+FSHPR.US,D,20241023,000000,0.16,0.16,0.115506,0.16,34323,0
+FSHPR.US,D,20241024,000000,0.16,0.16,0.16,0.16,670,0
+FSHPR.US,D,20241025,000000,0.1885,0.2,0.1885,0.2,5388,0
+FSHPR.US,D,20241028,000000,0.17,0.195,0.17,0.195,1152,0
+FSHPR.US,D,20241029,000000,0.18,0.18,0.1451,0.1451,740,0
+FSHPR.US,D,20241030,000000,0.195,0.195,0.195,0.195,1071,0
+FSHPR.US,D,20241031,000000,0.18,0.18,0.1239,0.18,1110,0
+FSHPR.US,D,20241107,000000,0.18,0.18,0.12,0.16,4185,0
+FSHPR.US,D,20241118,000000,0.15,0.15,0.14,0.14,689,0
+FSHPR.US,D,20241119,000000,0.126,0.126,0.12,0.12,686,0
+FSHPR.US,D,20241120,000000,0.1274,0.1274,0.1101,0.1101,1654,0
+FSHPR.US,D,20241203,000000,0.1364,0.19,0.1,0.1159,53735,0
+FSHPR.US,D,20241209,000000,0.11,0.1101,0.1,0.1101,6163,0
+FSHPR.US,D,20250114,000000,0.1101,0.12,0.1101,0.12,1200,0
+FSHPR.US,D,20250117,000000,0.1091,0.1091,0.1001,0.1001,700,0
+FSHPR.US,D,20250128,000000,0.07,0.07,0.07,0.07,1000,0
+FSHPR.US,D,20250129,000000,0.1,0.1174,0.1,0.1174,4046,0
+FSHPR.US,D,20250130,000000,0.16,0.1895,0.16,0.1895,2099,0
+FSHPR.US,D,20250131,000000,0.1895,0.194999,0.1059,0.194999,2451,0
+FSHPR.US,D,20250203,000000,0.18,0.18,0.18,0.18,761,0
+FSHPR.US,D,20250204,000000,0.1721,0.179999,0.1225,0.1225,758,0
+FSHPR.US,D,20250206,000000,0.110101,0.110101,0.110101,0.110101,323,0
+FSHPR.US,D,20250207,000000,0.14505,0.14505,0.14505,0.14505,175,0
+FSHPR.US,D,20250210,000000,0.18,0.18,0.162175,0.162175,963,0
+FSHPR.US,D,20250211,000000,0.18,0.18,0.18,0.18,230,0
+FSHPR.US,D,20250213,000000,0.1723,0.18,0.12,0.18,15280,0
+FSHPR.US,D,20250218,000000,0.124,0.18,0.124,0.18,2256,0
+FSHPR.US,D,20250219,000000,0.18,0.18,0.18,0.18,6031,0
+FSHPR.US,D,20250221,000000,0.18,0.18,0.124,0.18,2562,0
+FSHPR.US,D,20250225,000000,0.124,0.18,0.12,0.18,1363,0
+FSHPR.US,D,20250226,000000,0.18,0.18,0.14,0.16,1373,0
+FSHPR.US,D,20250227,000000,0.1941,0.1941,0.1102,0.16,7268,0
+FSHPR.US,D,20250228,000000,0.179,0.1975,0.119,0.1975,6437,0
+FSHPR.US,D,20250303,000000,0.175,0.193,0.13,0.1522,1499,0
+FSHPR.US,D,20250304,000000,0.186,0.194999,0.15,0.186,1957,0
+FSHPR.US,D,20250305,000000,0.159,0.1949,0.1589,0.159,2304,0
+FSHPR.US,D,20250306,000000,0.159,0.159,0.159,0.159,418,0
+FSHPR.US,D,20250307,000000,0.1518,0.1518,0.1411,0.1411,3997,0
+FSHPR.US,D,20250314,000000,0.119001,0.119001,0.119001,0.119001,150,0
+FSHPR.US,D,20250317,000000,0.1261,0.1261,0.1261,0.1261,106,0
+FSHPR.US,D,20250318,000000,0.13,0.13,0.1195,0.1237,12042,0
+FSHPR.US,D,20250326,000000,0.12,0.1264,0.12,0.1237,1180,0
+FSHPR.US,D,20250401,000000,0.125,0.1251,0.125,0.1251,4164,0
+FSHPR.US,D,20250403,000000,0.16,0.16,0.16,0.16,412,0
+FSHPR.US,D,20250409,000000,0.1464,0.1498,0.1464,0.1498,1200,0
+FSHPR.US,D,20250411,000000,0.1469,0.15,0.1436,0.15,1884,0
+FSHPR.US,D,20250422,000000,0.15,0.15,0.15,0.15,16896,0
+FSHPR.US,D,20250424,000000,0.120435,0.120435,0.120435,0.120435,229,0
+FSHPR.US,D,20250429,000000,0.1793,0.1793,0.12,0.12,218,0
+FSHPR.US,D,20250505,000000,0.161476,0.161476,0.161476,0.161476,110,0
+FSHPR.US,D,20250508,000000,0.131274,0.131274,0.131274,0.131274,240,0
+FSHPR.US,D,20250516,000000,0.1201,0.1201,0.1201,0.1201,885,0
+FSHPR.US,D,20250519,000000,0.1201,0.1201,0.1201,0.1201,2020,0
+FSHPR.US,D,20250521,000000,0.15,0.15,0.15,0.15,150,0
+FSHPR.US,D,20250528,000000,0.15,0.15,0.15,0.15,110,0
+FSHPR.US,D,20250529,000000,0.15,0.15,0.14999,0.14999,673,0
+FSHPR.US,D,20250602,000000,0.13,0.13,0.13,0.13,100000,0
+FSHPR.US,D,20250604,000000,0.1206,0.1206,0.1206,0.1206,140,0
+FSHPR.US,D,20250606,000000,0.1206,0.1206,0.1,0.118,406475,0
+FSHPR.US,D,20250623,000000,0.15,0.18,0.12,0.1449,106828,0
+FSHPR.US,D,20250624,000000,0.1285,0.13,0.1201,0.1222,4130,0
+FSHPR.US,D,20250625,000000,0.1136,0.1136,0.1136,0.1136,792,0
+FSHPR.US,D,20250626,000000,0.1222,0.1222,0.12,0.12,20132,0
+FSHPR.US,D,20250627,000000,0.1299,0.1299,0.1299,0.1299,451,0
+FSHPR.US,D,20250630,000000,0.1299,0.1299,0.1299,0.1299,819,0
+FSHPR.US,D,20250701,000000,0.1222,0.1222,0.12,0.1201,75490,0
+FSHPR.US,D,20250703,000000,0.136,0.14,0.12,0.1201,110250,0
+FSHPR.US,D,20250710,000000,0.1397,0.14,0.1366,0.14,4197,0
+FSHPR.US,D,20250711,000000,0.14,0.14,0.14,0.14,43354,0
+FSHPR.US,D,20250714,000000,0.1275,0.16,0.1211,0.16,5019,0
+FSHPR.US,D,20250715,000000,0.1528,0.1528,0.1528,0.1528,148,0
+FSHPR.US,D,20250722,000000,0.151399,0.16,0.13753,0.16,1640,0
+FSHPR.US,D,20250725,000000,0.128,0.128601,0.1204,0.1204,2128,0
+FSHPR.US,D,20250728,000000,0.14,0.14,0.1301,0.1301,7745,0
+FSHPR.US,D,20250730,000000,0.1394,0.14,0.13,0.14,51303,0
+FSHPR.US,D,20250731,000000,0.135,0.14,0.130101,0.1311,62845,0
+FSHPR.US,D,20250805,000000,0.1464,0.150001,0.13,0.14,68539,0
+FSHPR.US,D,20250808,000000,0.12,0.12,0.12,0.12,155,0
+FSHPR.US,D,20250812,000000,0.1205,0.1205,0.1205,0.1205,11166,0
+FSHPR.US,D,20250815,000000,0.1205,0.1205,0.12,0.12,35355,0
+FSHPR.US,D,20250819,000000,0.16,0.165,0.16,0.165,967,0
+FSHPR.US,D,20250820,000000,0.16,0.16,0.16,0.16,221,0
+FSHPR.US,D,20250822,000000,0.13,0.13,0.1102,0.12,2965,0
+FSHPR.US,D,20250828,000000,0.12005,0.1305,0.12005,0.1305,54480,0
+FSHPR.US,D,20250904,000000,0.15,0.15,0.135,0.135,18115,0
+FSHPR.US,D,20250908,000000,0.12,0.12,0.12,0.12,527,0
+FSHPR.US,D,20250912,000000,0.1201,0.1596,0.1201,0.1596,295,0
+FSHPR.US,D,20250915,000000,0.1201,0.15,0.1201,0.15,895,0
+FSHPR.US,D,20250917,000000,0.1596,0.187,0.12,0.156,13666,0
+FSHPR.US,D,20250919,000000,0.16,0.16,0.16,0.16,100,0
+FSHPR.US,D,20250922,000000,0.1212,0.2033,0.1212,0.2033,11496,0
+FSHPR.US,D,20250923,000000,0.19,0.19,0.17,0.17,2977,0
+FSHPR.US,D,20250924,000000,0.1863,0.1863,0.15,0.17,864,0
+FSHPR.US,D,20250925,000000,0.1536,0.18,0.1536,0.18,241,0
+FSHPR.US,D,20251002,000000,0.1599,0.1599,0.1599,0.1599,144,0
+FSHPR.US,D,20251008,000000,0.136,0.136,0.136,0.136,123,0
+FSHPR.US,D,20251021,000000,0.19,0.19,0.19,0.19,1999,0
+FSHPR.US,D,20251022,000000,0.177,0.177,0.177,0.177,215,0
+FSHPR.US,D,20251030,000000,0.19,0.19,0.19,0.19,200,0
+FSHPR.US,D,20251031,000000,0.1899,0.1899,0.1899,0.1899,220,0
+FSHPR.US,D,20251113,000000,0.1305,0.1305,0.1201,0.1202,3179,0
+FSHPR.US,D,20251117,000000,0.19,0.19,0.19,0.19,603,0
+FSHPR.US,D,20251118,000000,0.2015,0.2015,0.15955,0.15955,2477,0
+FSHPR.US,D,20251119,000000,0.1201,0.1202,0.1201,0.1202,1361,0
+FSHPR.US,D,20251120,000000,0.1202,0.15,0.1202,0.15,354,0
+FSHPR.US,D,20251121,000000,0.16,0.16,0.1101,0.1201,7171,0
+FSHPR.US,D,20251126,000000,0.19,0.19,0.15,0.15,1101,0
+FSHPR.US,D,20251128,000000,0.21,0.21,0.1102,0.19,656,0
+FSHPR.US,D,20251203,000000,0.19,0.19,0.1201,0.18,2389,0
+FSHPR.US,D,20251215,000000,0.1205,0.19,0.1205,0.19,309,0
+FSHPR.US,D,20251226,000000,0.18,0.18,0.18,0.18,101,0
+FSHPR.US,D,20251230,000000,0.13,0.2192,0.13,0.2192,4313,0
+FSHPR.US,D,20260102,000000,0.1301,0.19,0.1301,0.145611,810,0
+FSHPR.US,D,20260105,000000,0.2193,0.2193,0.155,0.155,3128,0
+FSHPR.US,D,20260106,000000,0.1551,0.1739,0.155,0.1739,3934,0
+FSHPR.US,D,20260108,000000,0.1591,0.1591,0.1591,0.1591,250,0
+FSHPR.US,D,20260120,000000,0.19,0.19,0.19,0.19,457,0
+FSHPR.US,D,20260121,000000,0.19,0.19,0.19,0.19,166,0
+FSHPR.US,D,20260122,000000,0.1345,0.1345,0.1345,0.1345,108,0
+FSHPR.US,D,20260123,000000,0.15,0.15,0.15,0.15,5407,0
+FSHPR.US,D,20260203,000000,0.19,0.19,0.19,0.19,499,0
+FSHPR.US,D,20260204,000000,0.19,0.19,0.19,0.19,130,0
+FSHPR.US,D,20260211,000000,0.1261,0.22,0.1261,0.22,514,0
+FSHPR.US,D,20260212,000000,0.21,0.21,0.19,0.19,751,0
diff --git a/daily/us/nasdaq stocks/1/ftek.us.txt b/daily/us/nasdaq stocks/1/ftek.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3a9bbb369e438f3372825291c64135e09cf1f3c3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ftek.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTEK.US,D,20050225,000000,6.79,6.79,6.52,6.72,102702,0
+FTEK.US,D,20050228,000000,6.84,6.85,6.33,6.51,53014,0
+FTEK.US,D,20050301,000000,6.36,6.65,6.36,6.62,32893,0
+FTEK.US,D,20050302,000000,6.7,6.7,6.41,6.43,25495,0
+FTEK.US,D,20050303,000000,6.41,6.61,5.9,6.05,121057,0
+FTEK.US,D,20050304,000000,6.05,6.25,6.05,6.12,24660,0
+FTEK.US,D,20050307,000000,6.2,6.44,6.2,6.3,30549,0
+FTEK.US,D,20050308,000000,6.3,6.35,6.25,6.25,24730,0
+FTEK.US,D,20050309,000000,6.15,6.47,6.05,6.3,80962,0
+FTEK.US,D,20050310,000000,6.46,6.46,6.11,6.25,22065,0
+FTEK.US,D,20050311,000000,6.31,6.32,6.17,6.25,14900,0
+FTEK.US,D,20050314,000000,6.24,6.46,6.24,6.3,26085,0
+FTEK.US,D,20050315,000000,6.34,6.49,6.19,6.29,54988,0
+FTEK.US,D,20050316,000000,6.21,6.35,6.15,6.25,19245,0
+FTEK.US,D,20050317,000000,6.21,6.35,6.11,6.31,36180,0
+FTEK.US,D,20050318,000000,6.36,6.37,6.17,6.21,26800,0
+FTEK.US,D,20050321,000000,6.25,6.34,6.17,6.25,44084,0
+FTEK.US,D,20050322,000000,6.25,6.25,6.14,6.2,22735,0
+FTEK.US,D,20050323,000000,6.2,6.24,6.03,6.2,19375,0
+FTEK.US,D,20050324,000000,6.1,6.24,6.07,6.2,17100,0
+FTEK.US,D,20050328,000000,6.25,6.55,6.1,6.24,46559,0
+FTEK.US,D,20050329,000000,6.16,6.3,6.08,6.11,20875,0
+FTEK.US,D,20050330,000000,6.11,6.16,6,6.05,61100,0
+FTEK.US,D,20050331,000000,6.12,6.13,5.87,5.91,30916,0
+FTEK.US,D,20050401,000000,5.87,6.09,5.87,5.95,27363,0
+FTEK.US,D,20050404,000000,5.99,6.1,5.52,5.7,136400,0
+FTEK.US,D,20050405,000000,5.65,5.88,5.35,5.83,326490,0
+FTEK.US,D,20050406,000000,5.76,6,5.61,5.72,45590,0
+FTEK.US,D,20050407,000000,5.64,6,5.64,5.76,15000,0
+FTEK.US,D,20050408,000000,5.75,5.79,5.75,5.78,18800,0
+FTEK.US,D,20050411,000000,5.89,5.91,5.68,5.75,8915,0
+FTEK.US,D,20050412,000000,5.82,5.82,5.53,5.53,31800,0
+FTEK.US,D,20050413,000000,5.54,5.91,5.51,5.67,25301,0
+FTEK.US,D,20050414,000000,5.57,5.82,5.56,5.6,6281,0
+FTEK.US,D,20050415,000000,5.6,5.6,5.1,5.15,58749,0
+FTEK.US,D,20050418,000000,5.15,5.48,5.11,5.27,16305,0
+FTEK.US,D,20050419,000000,5.39,5.7,5.32,5.55,15000,0
+FTEK.US,D,20050420,000000,5.6,5.69,5.4,5.46,15170,0
+FTEK.US,D,20050421,000000,5.68,5.7,5.45,5.55,12030,0
+FTEK.US,D,20050422,000000,5.54,5.56,5.44,5.54,15600,0
+FTEK.US,D,20050425,000000,5.65,5.65,5.55,5.56,19833,0
+FTEK.US,D,20050426,000000,5.5,5.53,5.48,5.5,123723,0
+FTEK.US,D,20050427,000000,5.52,5.52,5.47,5.48,9350,0
+FTEK.US,D,20050428,000000,5.48,5.79,5.4,5.44,105401,0
+FTEK.US,D,20050429,000000,5.45,5.55,5.35,5.39,100008,0
+FTEK.US,D,20050502,000000,5.37,5.4,5.37,5.4,41620,0
+FTEK.US,D,20050503,000000,5.44,5.44,5.35,5.39,22056,0
+FTEK.US,D,20050504,000000,5.33,5.4,5.33,5.37,8357,0
+FTEK.US,D,20050505,000000,5.45,5.85,5.33,5.79,121355,0
+FTEK.US,D,20050506,000000,5.75,5.88,5.75,5.85,44850,0
+FTEK.US,D,20050509,000000,5.88,5.95,5.8,5.95,27270,0
+FTEK.US,D,20050510,000000,5.95,6,5.95,5.99,48000,0
+FTEK.US,D,20050511,000000,6,6.01,5.95,6,34190,0
+FTEK.US,D,20050512,000000,6,6.14,5.98,6,28721,0
+FTEK.US,D,20050513,000000,6.13,6.17,6,6.02,45650,0
+FTEK.US,D,20050516,000000,6.1,6.1,5.89,5.89,32297,0
+FTEK.US,D,20050517,000000,5.8,5.94,5.8,5.81,44921,0
+FTEK.US,D,20050518,000000,5.83,5.83,5.75,5.75,36099,0
+FTEK.US,D,20050519,000000,5.6,5.9,5.6,5.8,80554,0
+FTEK.US,D,20050520,000000,5.9,5.9,5.8,5.85,34478,0
+FTEK.US,D,20050523,000000,5.94,5.97,5.7,5.8,62776,0
+FTEK.US,D,20050524,000000,5.8,5.83,5.75,5.81,84681,0
+FTEK.US,D,20050525,000000,5.77,5.79,5.75,5.75,11304,0
+FTEK.US,D,20050526,000000,5.78,5.95,5.77,5.88,49579,0
+FTEK.US,D,20050527,000000,5.82,5.96,5.82,5.95,16170,0
+FTEK.US,D,20050531,000000,6,6.18,6,6.07,37390,0
+FTEK.US,D,20050601,000000,6.2,6.66,6.05,6.13,51928,0
+FTEK.US,D,20050602,000000,6.23,6.45,5.99,6,49292,0
+FTEK.US,D,20050603,000000,6.09,6.09,5.9,6.02,28938,0
+FTEK.US,D,20050606,000000,6,6.06,5.98,6.06,20904,0
+FTEK.US,D,20050607,000000,6.04,6.11,6.03,6.1,17550,0
+FTEK.US,D,20050608,000000,5.99,6.18,5.99,6.17,12099,0
+FTEK.US,D,20050609,000000,6.12,6.12,6.01,6.05,4200,0
+FTEK.US,D,20050610,000000,6.04,6.35,6.04,6.1,16150,0
+FTEK.US,D,20050613,000000,6.12,6.12,5.91,6.04,47830,0
+FTEK.US,D,20050614,000000,6.06,6.1,6.01,6.05,9632,0
+FTEK.US,D,20050615,000000,6.1,6.13,6.03,6.12,61303,0
+FTEK.US,D,20050616,000000,6.16,6.47,6.15,6.39,80495,0
+FTEK.US,D,20050617,000000,6.5,6.5,6.25,6.4,29805,0
+FTEK.US,D,20050620,000000,6.4,6.45,6.13,6.38,15347,0
+FTEK.US,D,20050621,000000,6.27,6.59,6.26,6.54,52925,0
+FTEK.US,D,20050622,000000,6.55,7.2,6.44,7.15,246442,0
+FTEK.US,D,20050623,000000,6.8,6.8,6.51,6.57,309049,0
+FTEK.US,D,20050624,000000,6.54,6.69,6.48,6.56,65185,0
+FTEK.US,D,20050627,000000,6.5,6.6,6.46,6.47,33380,0
+FTEK.US,D,20050628,000000,6.41,6.56,6.32,6.32,24557,0
+FTEK.US,D,20050629,000000,6.48,6.57,6.3,6.31,20400,0
+FTEK.US,D,20050630,000000,6.3,6.3,5.97,6.05,50284,0
+FTEK.US,D,20050701,000000,6,6.3,6,6.2,17560,0
+FTEK.US,D,20050705,000000,6.2,6.2,6,6.01,21631,0
+FTEK.US,D,20050706,000000,5.96,6,5.81,5.9,39214,0
+FTEK.US,D,20050707,000000,5.81,5.96,5.75,5.84,18586,0
+FTEK.US,D,20050708,000000,5.85,5.98,5.81,5.86,22413,0
+FTEK.US,D,20050711,000000,5.94,5.96,5.82,5.82,28960,0
+FTEK.US,D,20050712,000000,5.85,5.96,5.8,5.87,65650,0
+FTEK.US,D,20050713,000000,5.9,5.98,5.82,5.87,25050,0
+FTEK.US,D,20050714,000000,5.89,5.94,5.87,5.88,24639,0
+FTEK.US,D,20050715,000000,5.93,5.95,5.87,5.91,29998,0
+FTEK.US,D,20050718,000000,5.86,5.99,5.84,5.85,17055,0
+FTEK.US,D,20050719,000000,5.9,5.98,5.87,5.9,40133,0
+FTEK.US,D,20050720,000000,5.85,6,5.84,5.99,29912,0
+FTEK.US,D,20050721,000000,5.95,5.95,5.75,5.8,48775,0
+FTEK.US,D,20050722,000000,5.88,5.93,5.82,5.9,7750,0
+FTEK.US,D,20050725,000000,5.98,5.98,5.91,5.92,2509,0
+FTEK.US,D,20050726,000000,6.07,6.62,6.07,6.48,80086,0
+FTEK.US,D,20050727,000000,6.5,6.85,6.45,6.85,42420,0
+FTEK.US,D,20050728,000000,6.85,6.96,6.58,6.7,36712,0
+FTEK.US,D,20050729,000000,6.8,6.94,6.6,6.82,33889,0
+FTEK.US,D,20050801,000000,6.29,6.5,6.26,6.31,74013,0
+FTEK.US,D,20050802,000000,6.3,6.43,6.26,6.37,9429,0
+FTEK.US,D,20050803,000000,7,7.08,6.61,6.71,99306,0
+FTEK.US,D,20050804,000000,6.71,6.8,6.34,6.34,60082,0
+FTEK.US,D,20050805,000000,6.5,6.69,6.4,6.5,29356,0
+FTEK.US,D,20050808,000000,6.6,6.75,6.38,6.74,30878,0
+FTEK.US,D,20050809,000000,6.75,6.75,6.4,6.63,24775,0
+FTEK.US,D,20050810,000000,6.75,6.75,6.3,6.36,56480,0
+FTEK.US,D,20050811,000000,6.54,6.61,6.4,6.52,16948,0
+FTEK.US,D,20050812,000000,6.68,6.7,6.25,6.29,30216,0
+FTEK.US,D,20050815,000000,6.35,6.35,6.27,6.29,27325,0
+FTEK.US,D,20050816,000000,6.25,6.35,6.25,6.27,17048,0
+FTEK.US,D,20050817,000000,6.39,6.4,6.2,6.26,26975,0
+FTEK.US,D,20050818,000000,6.3,6.36,6.25,6.25,16187,0
+FTEK.US,D,20050819,000000,6.35,6.49,6.3,6.4,44871,0
+FTEK.US,D,20050822,000000,6.59,6.63,6.35,6.4,78037,0
+FTEK.US,D,20050823,000000,6.5,6.63,6.39,6.46,53797,0
+FTEK.US,D,20050824,000000,6.6,6.6,6.4,6.54,31300,0
+FTEK.US,D,20050825,000000,6.59,6.7,6.44,6.6,28550,0
+FTEK.US,D,20050826,000000,6.61,6.89,6.53,6.84,45503,0
+FTEK.US,D,20050829,000000,6.83,6.98,6.75,6.95,55878,0
+FTEK.US,D,20050830,000000,6.82,7.4,6.82,7.05,189834,0
+FTEK.US,D,20050831,000000,7.14,7.37,7.05,7.25,177531,0
+FTEK.US,D,20050901,000000,7.35,7.49,7.25,7.48,90223,0
+FTEK.US,D,20050902,000000,7.55,7.55,7.18,7.25,73138,0
+FTEK.US,D,20050906,000000,7.23,7.4,7.16,7.21,54406,0
+FTEK.US,D,20050907,000000,7.55,8.45,7.53,8.41,491681,0
+FTEK.US,D,20050908,000000,8.47,8.47,8.18,8.3,153737,0
+FTEK.US,D,20050909,000000,8.29,8.6,8.07,8.51,164662,0
+FTEK.US,D,20050912,000000,8.75,8.75,8.6,8.72,124540,0
+FTEK.US,D,20050913,000000,8.75,8.75,8.26,8.63,66316,0
+FTEK.US,D,20050914,000000,8.75,8.75,8.39,8.62,60544,0
+FTEK.US,D,20050915,000000,8.67,8.67,8.35,8.45,40770,0
+FTEK.US,D,20050916,000000,8.5,8.75,8.38,8.7,79990,0
+FTEK.US,D,20050919,000000,8.75,9.29,8.74,9.2,175490,0
+FTEK.US,D,20050920,000000,9.5,10.13,9.23,9.35,347310,0
+FTEK.US,D,20050921,000000,9.35,9.68,8.89,8.92,80909,0
+FTEK.US,D,20050922,000000,9.12,9.37,8.9,9.01,71147,0
+FTEK.US,D,20050923,000000,9.26,9.34,8.84,8.98,217342,0
+FTEK.US,D,20050926,000000,9.05,9.3,8.63,9.19,173409,0
+FTEK.US,D,20050927,000000,9.2,9.47,8.88,8.97,115583,0
+FTEK.US,D,20050928,000000,9,9.16,8.5,9.13,138847,0
+FTEK.US,D,20050929,000000,9.15,9.31,9.06,9.17,97579,0
+FTEK.US,D,20050930,000000,9.3,9.4,9.18,9.25,48508,0
+FTEK.US,D,20051003,000000,9.15,9.45,9.11,9.24,48833,0
+FTEK.US,D,20051004,000000,9.31,9.32,9.15,9.25,53342,0
+FTEK.US,D,20051005,000000,9.2,9.25,8.68,8.91,75754,0
+FTEK.US,D,20051006,000000,8.66,8.81,7.75,8,441594,0
+FTEK.US,D,20051007,000000,8.05,8.55,7.95,8.25,74748,0
+FTEK.US,D,20051010,000000,8.54,8.7,8.27,8.41,36765,0
+FTEK.US,D,20051011,000000,8.64,8.7,8.47,8.66,49194,0
+FTEK.US,D,20051012,000000,8.66,8.8,7.93,8.25,78157,0
+FTEK.US,D,20051013,000000,8.21,8.24,8,8.15,49571,0
+FTEK.US,D,20051014,000000,8.35,8.35,8.09,8.31,18060,0
+FTEK.US,D,20051017,000000,8.31,8.55,8.2,8.55,16468,0
+FTEK.US,D,20051018,000000,8.94,8.94,8.46,8.54,53034,0
+FTEK.US,D,20051019,000000,8.61,8.93,8.2,8.92,50889,0
+FTEK.US,D,20051020,000000,8.82,8.89,8.35,8.62,38419,0
+FTEK.US,D,20051021,000000,8.8,9,8.53,9,53060,0
+FTEK.US,D,20051024,000000,8.83,9.1,8.75,8.79,35056,0
+FTEK.US,D,20051025,000000,8.93,9,8.7,9,19916,0
+FTEK.US,D,20051026,000000,8.77,9.61,8.77,9.02,84334,0
+FTEK.US,D,20051027,000000,9.05,9.15,8.41,8.43,44588,0
+FTEK.US,D,20051028,000000,8.58,8.58,8.43,8.53,16022,0
+FTEK.US,D,20051031,000000,8.63,9.4,8.46,9.38,51236,0
+FTEK.US,D,20051101,000000,9.46,9.75,9.18,9.34,175908,0
+FTEK.US,D,20051102,000000,9.78,9.78,8.58,9.48,242251,0
+FTEK.US,D,20051103,000000,9.39,9.45,9,9.3,181630,0
+FTEK.US,D,20051104,000000,9.5,9.5,9,9,198927,0
+FTEK.US,D,20051107,000000,9.31,10.1,9.2,9.71,247810,0
+FTEK.US,D,20051108,000000,9.73,9.79,9.45,9.52,127650,0
+FTEK.US,D,20051109,000000,9.5,10.09,9.5,9.7,242640,0
+FTEK.US,D,20051110,000000,9.7,9.75,9.55,9.75,43619,0
+FTEK.US,D,20051111,000000,9.75,9.75,9.51,9.58,34259,0
+FTEK.US,D,20051114,000000,9.74,10.1,9.74,9.88,355315,0
+FTEK.US,D,20051115,000000,10.12,10.12,9.37,9.37,112206,0
+FTEK.US,D,20051116,000000,9.39,9.4,8.9,8.96,74869,0
+FTEK.US,D,20051117,000000,9.02,9.58,9,9.58,61618,0
+FTEK.US,D,20051118,000000,9.68,9.68,9.3,9.5,36749,0
+FTEK.US,D,20051121,000000,9.5,9.5,9.29,9.5,17951,0
+FTEK.US,D,20051122,000000,9.45,9.5,8.98,9.07,71609,0
+FTEK.US,D,20051123,000000,9.15,9.3,9.06,9.13,13245,0
+FTEK.US,D,20051125,000000,9.11,9.12,9.01,9.06,3883,0
+FTEK.US,D,20051128,000000,9,9.08,8.95,9.05,38510,0
+FTEK.US,D,20051129,000000,9.23,9.23,8.88,8.88,69190,0
+FTEK.US,D,20051130,000000,8.78,8.78,8.21,8.34,167526,0
+FTEK.US,D,20051201,000000,8.42,8.86,8.2,8.73,119886,0
+FTEK.US,D,20051202,000000,8.9,8.9,8.35,8.5,90246,0
+FTEK.US,D,20051205,000000,8.54,8.75,8.35,8.73,16259,0
+FTEK.US,D,20051206,000000,8.64,8.73,8.19,8.45,58051,0
+FTEK.US,D,20051207,000000,8.3,8.41,8.05,8.27,100413,0
+FTEK.US,D,20051208,000000,8.45,8.45,8.29,8.44,37420,0
+FTEK.US,D,20051209,000000,8.4,8.54,8.1,8.15,24600,0
+FTEK.US,D,20051212,000000,8.11,8.22,7.55,7.7,248209,0
+FTEK.US,D,20051213,000000,7.85,7.9,7.24,7.59,234508,0
+FTEK.US,D,20051214,000000,7.74,8.38,7.6,8.09,79834,0
+FTEK.US,D,20051215,000000,8.13,8.29,7.95,8.2,43225,0
+FTEK.US,D,20051216,000000,8.3,8.36,7.89,7.96,58650,0
+FTEK.US,D,20051219,000000,7.88,8.25,7.65,8.04,55242,0
+FTEK.US,D,20051220,000000,8.03,8.45,7.9,7.93,41586,0
+FTEK.US,D,20051221,000000,7.95,8.35,7.95,8.15,39350,0
+FTEK.US,D,20051222,000000,8.25,9,8.01,8.86,117844,0
+FTEK.US,D,20051223,000000,9,9.15,8.89,9.09,42961,0
+FTEK.US,D,20051227,000000,9.23,9.45,9.01,9.15,57109,0
+FTEK.US,D,20051228,000000,9.47,9.47,9.08,9.21,39114,0
+FTEK.US,D,20051229,000000,9.33,9.45,8.95,9.36,38398,0
+FTEK.US,D,20051230,000000,9.47,9.47,9.05,9.07,49811,0
+FTEK.US,D,20060103,000000,9.35,9.45,8.88,8.96,50629,0
+FTEK.US,D,20060104,000000,9.01,9.09,8.62,8.71,75349,0
+FTEK.US,D,20060105,000000,8.8,8.92,8.41,8.56,100065,0
+FTEK.US,D,20060106,000000,8.69,8.72,8.57,8.64,39276,0
+FTEK.US,D,20060109,000000,8.7,9.07,8.67,8.67,41219,0
+FTEK.US,D,20060110,000000,8.67,8.9,8.56,8.68,27396,0
+FTEK.US,D,20060111,000000,8.8,8.8,8.13,8.3,173786,0
+FTEK.US,D,20060112,000000,8.25,8.43,8.11,8.32,42087,0
+FTEK.US,D,20060113,000000,8.56,8.59,8.41,8.54,18690,0
+FTEK.US,D,20060117,000000,8.72,9.07,8.72,8.9,99713,0
+FTEK.US,D,20060118,000000,9.05,9.14,8.91,8.98,53464,0
+FTEK.US,D,20060119,000000,9.25,9.25,8.66,8.78,354604,0
+FTEK.US,D,20060120,000000,8.76,9.29,8.76,9.05,454275,0
+FTEK.US,D,20060123,000000,9.44,9.45,9.1,9.24,104114,0
+FTEK.US,D,20060124,000000,9.35,9.45,9.29,9.34,78815,0
+FTEK.US,D,20060125,000000,9.39,9.45,9.27,9.3,101732,0
+FTEK.US,D,20060126,000000,9.4,9.4,9.1,9.21,68212,0
+FTEK.US,D,20060127,000000,9.25,9.4,9,9.2,61038,0
+FTEK.US,D,20060130,000000,9.32,9.45,9.11,9.25,147954,0
+FTEK.US,D,20060131,000000,9.36,9.36,9.21,9.3,73698,0
+FTEK.US,D,20060201,000000,9.39,9.46,9,9.2,53605,0
+FTEK.US,D,20060202,000000,9.29,9.45,9.2,9.3,224859,0
+FTEK.US,D,20060203,000000,9.45,10.82,9.37,10.33,600064,0
+FTEK.US,D,20060206,000000,10.81,11.5,10.65,11.3,714876,0
+FTEK.US,D,20060207,000000,11.35,11.49,10.5,10.92,202396,0
+FTEK.US,D,20060208,000000,10.92,11.23,10.82,10.93,150587,0
+FTEK.US,D,20060209,000000,10.93,11.31,10.16,10.17,260239,0
+FTEK.US,D,20060210,000000,10.16,10.63,9.77,10.57,189171,0
+FTEK.US,D,20060213,000000,10.57,10.8,9.95,10.19,66373,0
+FTEK.US,D,20060214,000000,10.24,11.5,10.12,11.2,551428,0
+FTEK.US,D,20060215,000000,11.26,12,11.2,11.68,738429,0
+FTEK.US,D,20060216,000000,11.69,11.89,11.28,11.48,203557,0
+FTEK.US,D,20060217,000000,11.48,11.83,11.41,11.76,215563,0
+FTEK.US,D,20060221,000000,11.9,12.37,11.75,12.06,424626,0
+FTEK.US,D,20060222,000000,12.22,12.25,11.75,12,170386,0
+FTEK.US,D,20060223,000000,12.05,12.05,11.43,11.49,214100,0
+FTEK.US,D,20060224,000000,11.48,11.68,11.31,11.58,246252,0
+FTEK.US,D,20060227,000000,11.57,11.66,11.51,11.65,67854,0
+FTEK.US,D,20060228,000000,11.65,11.66,11.14,11.43,95191,0
+FTEK.US,D,20060301,000000,11.5,11.95,11.45,11.74,67763,0
+FTEK.US,D,20060302,000000,11.8,13,11.8,12.9,329049,0
+FTEK.US,D,20060303,000000,12.75,13.19,12,12.82,166802,0
+FTEK.US,D,20060306,000000,12.99,13,12.5,12.85,97229,0
+FTEK.US,D,20060307,000000,12.84,12.84,12.2,12.5,85473,0
+FTEK.US,D,20060308,000000,12.4,12.86,12.16,12.55,129968,0
+FTEK.US,D,20060309,000000,12.55,12.85,12.55,12.7,69872,0
+FTEK.US,D,20060310,000000,13.85,14,12.7,13.07,489088,0
+FTEK.US,D,20060313,000000,13.11,13.38,12.9,12.97,126854,0
+FTEK.US,D,20060314,000000,12.9,13.09,12.1,12.19,603707,0
+FTEK.US,D,20060315,000000,12.13,12.58,12.13,12.58,263895,0
+FTEK.US,D,20060316,000000,12.75,13.17,12.65,13.17,218833,0
+FTEK.US,D,20060317,000000,13.25,13.4,12.83,13.2,169160,0
+FTEK.US,D,20060320,000000,13.25,13.5,13.21,13.5,163817,0
+FTEK.US,D,20060321,000000,13.5,13.65,13.22,13.33,156802,0
+FTEK.US,D,20060322,000000,13.26,14,13.25,13.98,298267,0
+FTEK.US,D,20060323,000000,13.77,14.4,13.76,14.31,279663,0
+FTEK.US,D,20060324,000000,13.85,14.88,13.85,14.86,433856,0
+FTEK.US,D,20060327,000000,15.47,16.29,15.24,16,1803733,0
+FTEK.US,D,20060328,000000,16.25,16.49,16,16.45,751268,0
+FTEK.US,D,20060329,000000,16.5,16.75,16.15,16.32,483123,0
+FTEK.US,D,20060330,000000,16.3,16.5,15.51,16.08,603931,0
+FTEK.US,D,20060331,000000,16.2,16.39,15.9,15.99,231367,0
+FTEK.US,D,20060403,000000,15.99,16.03,15.85,15.99,296067,0
+FTEK.US,D,20060404,000000,15.99,16.3,15.81,16,289123,0
+FTEK.US,D,20060405,000000,15.99,17,15.89,16.97,450589,0
+FTEK.US,D,20060406,000000,17.15,17.44,16.75,17.04,466201,0
+FTEK.US,D,20060407,000000,17.25,17.5,17,17.28,244110,0
+FTEK.US,D,20060410,000000,17.54,18.11,17.36,17.81,452052,0
+FTEK.US,D,20060411,000000,18,18.09,15.5,16.01,868465,0
+FTEK.US,D,20060412,000000,16.17,16.39,15.8,16.05,287429,0
+FTEK.US,D,20060413,000000,16.14,16.15,15.69,15.97,204202,0
+FTEK.US,D,20060417,000000,16,16.65,15.73,15.74,364693,0
+FTEK.US,D,20060418,000000,15.55,16.3,15.55,15.85,344788,0
+FTEK.US,D,20060419,000000,15.79,16.04,15.14,15.75,453488,0
+FTEK.US,D,20060420,000000,15.75,15.83,15.2,15.25,224967,0
+FTEK.US,D,20060421,000000,15.38,15.38,14.88,15.19,396268,0
+FTEK.US,D,20060424,000000,15.24,15.8,14.9,15.49,336678,0
+FTEK.US,D,20060425,000000,15.6,17.39,15.59,17.01,630135,0
+FTEK.US,D,20060426,000000,16.95,16.95,16.4,16.55,202249,0
+FTEK.US,D,20060427,000000,16.5,16.51,15.5,15.78,367549,0
+FTEK.US,D,20060428,000000,15.68,16.25,15.65,15.91,115373,0
+FTEK.US,D,20060501,000000,16.2,16.76,15.97,16.18,245757,0
+FTEK.US,D,20060502,000000,16.01,16.28,15.71,16,297996,0
+FTEK.US,D,20060503,000000,16.16,17.15,16.04,17.15,523163,0
+FTEK.US,D,20060504,000000,17.2,17.93,17.05,17.86,541909,0
+FTEK.US,D,20060505,000000,17.92,18.8,17.52,18.5,557140,0
+FTEK.US,D,20060508,000000,18.55,18.62,17.75,18.28,421413,0
+FTEK.US,D,20060509,000000,17.67,18.26,16.35,16.72,649823,0
+FTEK.US,D,20060510,000000,16.55,17.71,16.35,17.43,338072,0
+FTEK.US,D,20060511,000000,17.55,17.61,15.75,15.88,656248,0
+FTEK.US,D,20060512,000000,15.42,15.75,14.63,14.95,808218,0
+FTEK.US,D,20060515,000000,14.99,15.98,14.99,15.51,1182747,0
+FTEK.US,D,20060516,000000,15.57,15.87,14.56,15.13,872229,0
+FTEK.US,D,20060517,000000,15.09,15.09,14.52,14.83,340087,0
+FTEK.US,D,20060518,000000,14.98,15.71,14.92,15.11,539902,0
+FTEK.US,D,20060519,000000,15.12,15.39,13.9,14.71,514330,0
+FTEK.US,D,20060522,000000,14.41,14.91,14.21,14.52,267356,0
+FTEK.US,D,20060523,000000,14.55,16.06,14.55,15,280419,0
+FTEK.US,D,20060524,000000,14.9,15.4,14.01,14.57,591242,0
+FTEK.US,D,20060525,000000,14.75,15.05,14.5,14.92,314234,0
+FTEK.US,D,20060526,000000,15.11,15.45,15,15.37,79388,0
+FTEK.US,D,20060530,000000,15.25,15.43,14.85,14.9,126302,0
+FTEK.US,D,20060531,000000,15,15.19,14.66,15.03,259753,0
+FTEK.US,D,20060601,000000,15.11,15.96,15.11,15.47,366168,0
+FTEK.US,D,20060602,000000,15.86,16.39,15.51,16.28,527473,0
+FTEK.US,D,20060605,000000,16.41,16.41,15.2,15.36,384785,0
+FTEK.US,D,20060606,000000,15.26,15.26,14.75,14.9,252112,0
+FTEK.US,D,20060607,000000,14.97,15.06,14.49,14.51,292645,0
+FTEK.US,D,20060608,000000,14.26,14.5,12.63,13.66,530463,0
+FTEK.US,D,20060609,000000,13.7,14.18,13.25,13.78,219474,0
+FTEK.US,D,20060612,000000,13.78,14,13.31,13.43,207207,0
+FTEK.US,D,20060613,000000,13.4,13.74,12.57,12.65,548430,0
+FTEK.US,D,20060614,000000,12.59,12.7,11.75,12.01,551471,0
+FTEK.US,D,20060615,000000,12.41,12.68,12.04,12.52,520246,0
+FTEK.US,D,20060616,000000,12.5,12.71,12.3,12.51,179957,0
+FTEK.US,D,20060619,000000,12.48,12.83,11.93,11.95,232120,0
+FTEK.US,D,20060620,000000,11.98,12.17,11.87,12.05,145327,0
+FTEK.US,D,20060621,000000,12.06,12.35,12,12.2,270677,0
+FTEK.US,D,20060622,000000,12.29,12.29,11.76,12.05,130141,0
+FTEK.US,D,20060623,000000,12.04,12.48,11.95,12.21,197998,0
+FTEK.US,D,20060626,000000,12.26,12.44,12.19,12.32,91689,0
+FTEK.US,D,20060627,000000,12.27,12.41,11.61,11.72,257586,0
+FTEK.US,D,20060628,000000,11.68,11.68,11.15,11.36,270093,0
+FTEK.US,D,20060629,000000,11.3,11.95,11.29,11.91,188303,0
+FTEK.US,D,20060630,000000,11.95,12.2,11.62,12.1,132560,0
+FTEK.US,D,20060703,000000,12.39,12.39,11.95,12.06,154557,0
+FTEK.US,D,20060705,000000,11.94,12.06,11.8,11.95,177059,0
+FTEK.US,D,20060706,000000,12.1,12.31,11.91,12.02,214501,0
+FTEK.US,D,20060707,000000,12,12.04,11.71,11.71,114690,0
+FTEK.US,D,20060710,000000,11.72,11.93,11.3,11.87,157304,0
+FTEK.US,D,20060711,000000,11.86,12.49,11.63,12,216969,0
+FTEK.US,D,20060712,000000,11.88,11.94,11.42,11.55,179627,0
+FTEK.US,D,20060713,000000,11.36,11.41,10.56,10.84,317109,0
+FTEK.US,D,20060714,000000,10.76,10.95,10.5,10.75,186153,0
+FTEK.US,D,20060717,000000,10.79,11,10.61,10.78,108394,0
+FTEK.US,D,20060718,000000,10.98,11,10.63,10.84,85335,0
+FTEK.US,D,20060719,000000,10.95,11.82,10.95,11.6,96585,0
+FTEK.US,D,20060720,000000,11.69,11.76,10.9,10.97,64639,0
+FTEK.US,D,20060721,000000,10.9,11.27,10.71,10.74,101204,0
+FTEK.US,D,20060724,000000,10.85,11.12,10.85,10.99,51281,0
+FTEK.US,D,20060725,000000,10.72,11.15,10.72,10.86,80744,0
+FTEK.US,D,20060726,000000,10.72,11.02,10.07,10.1,366887,0
+FTEK.US,D,20060727,000000,10.11,10.53,10.11,10.35,115830,0
+FTEK.US,D,20060728,000000,10.42,11.07,10.35,10.88,166484,0
+FTEK.US,D,20060731,000000,10.88,11.45,10.88,11.36,71723,0
+FTEK.US,D,20060801,000000,11.36,11.5,11.25,11.4,131388,0
+FTEK.US,D,20060802,000000,11.45,12,11.36,11.37,143974,0
+FTEK.US,D,20060803,000000,11.46,11.51,10.93,11.06,86966,0
+FTEK.US,D,20060804,000000,11.28,11.82,11.2,11.29,137982,0
+FTEK.US,D,20060807,000000,11.42,12.69,11.42,12.1,269182,0
+FTEK.US,D,20060808,000000,12.8,12.97,12.6,12.81,363288,0
+FTEK.US,D,20060809,000000,13.01,13.99,13,13.55,424983,0
+FTEK.US,D,20060810,000000,13.62,13.7,12.97,13.01,191373,0
+FTEK.US,D,20060811,000000,13.04,13.28,12.93,13.21,127963,0
+FTEK.US,D,20060814,000000,13.4,13.77,13.1,13.26,288239,0
+FTEK.US,D,20060815,000000,13.3,13.3,12.96,13.09,195764,0
+FTEK.US,D,20060816,000000,13.27,13.8,13.17,13.6,226138,0
+FTEK.US,D,20060817,000000,13.75,15,13.75,14.81,374016,0
+FTEK.US,D,20060818,000000,15.07,15.69,14.97,15.48,321011,0
+FTEK.US,D,20060821,000000,15.4,15.56,14.5,14.86,274220,0
+FTEK.US,D,20060822,000000,14.67,15.5,14.57,15.37,171911,0
+FTEK.US,D,20060823,000000,15.33,15.36,14.81,15.28,134507,0
+FTEK.US,D,20060824,000000,15.16,15.31,14.58,15.09,229648,0
+FTEK.US,D,20060825,000000,15.01,15.25,14.9,15.04,104038,0
+FTEK.US,D,20060828,000000,15.09,15.2,14.9,15.01,101469,0
+FTEK.US,D,20060829,000000,14.91,15.83,14.88,15.8,239332,0
+FTEK.US,D,20060830,000000,15.95,16,15.53,15.69,180756,0
+FTEK.US,D,20060831,000000,15.81,16.24,15.63,16.07,204745,0
+FTEK.US,D,20060901,000000,16.05,16.3,15.88,16.27,196265,0
+FTEK.US,D,20060905,000000,16,16.42,15.91,16.42,196099,0
+FTEK.US,D,20060906,000000,16.36,16.45,16.11,16.18,289534,0
+FTEK.US,D,20060907,000000,16.07,16.07,15.35,15.83,351124,0
+FTEK.US,D,20060908,000000,15.8,15.8,14.91,15.02,279158,0
+FTEK.US,D,20060911,000000,15.02,15.03,14.3,14.33,250063,0
+FTEK.US,D,20060912,000000,14.26,14.64,13.77,14.51,203371,0
+FTEK.US,D,20060913,000000,14.42,15.08,14.22,15.08,150021,0
+FTEK.US,D,20060914,000000,15,15.56,15,15.39,271138,0
+FTEK.US,D,20060915,000000,15.55,15.86,15.32,15.65,192713,0
+FTEK.US,D,20060918,000000,15.6,16.25,15.48,15.81,150249,0
+FTEK.US,D,20060919,000000,15.88,16.05,14.93,15.29,125424,0
+FTEK.US,D,20060920,000000,15.45,15.45,14.83,14.93,121180,0
+FTEK.US,D,20060921,000000,14.84,15.2,14.83,15.05,73829,0
+FTEK.US,D,20060922,000000,14.85,15.04,14.5,14.57,77463,0
+FTEK.US,D,20060925,000000,14.57,14.57,14,14.31,101006,0
+FTEK.US,D,20060926,000000,14.3,14.69,14.07,14.35,87160,0
+FTEK.US,D,20060927,000000,14.35,14.45,14.15,14.26,117710,0
+FTEK.US,D,20060928,000000,14.36,14.4,14.23,14.33,102615,0
+FTEK.US,D,20060929,000000,14.27,15.12,14.27,14.89,137552,0
+FTEK.US,D,20061002,000000,14.73,14.85,14.55,14.6,53486,0
+FTEK.US,D,20061003,000000,14.52,15,14.4,14.64,94047,0
+FTEK.US,D,20061004,000000,14.88,15.43,14.54,15.32,161064,0
+FTEK.US,D,20061005,000000,15.3,15.48,15.16,15.4,106577,0
+FTEK.US,D,20061006,000000,15.43,16.97,15.43,16.94,609911,0
+FTEK.US,D,20061009,000000,17.2,17.5,16.98,17.32,577976,0
+FTEK.US,D,20061010,000000,17.56,17.58,16.75,17.31,171849,0
+FTEK.US,D,20061011,000000,17.2,17.43,16.98,17.1,102750,0
+FTEK.US,D,20061012,000000,16.98,17.58,16.76,17.55,220610,0
+FTEK.US,D,20061013,000000,17.6,17.95,17.1,17.47,253639,0
+FTEK.US,D,20061016,000000,17.47,17.94,17.47,17.84,104299,0
+FTEK.US,D,20061017,000000,17.76,17.76,17.01,17.28,179523,0
+FTEK.US,D,20061018,000000,17.61,17.75,17.07,17.23,126197,0
+FTEK.US,D,20061019,000000,17.2,18.5,17.1,18.44,734960,0
+FTEK.US,D,20061020,000000,18.5,18.5,18,18.38,154332,0
+FTEK.US,D,20061023,000000,18.43,19.2,18.34,19.06,751158,0
+FTEK.US,D,20061024,000000,19.25,19.95,19.24,19.83,629144,0
+FTEK.US,D,20061025,000000,19.84,20,19.56,19.92,388796,0
+FTEK.US,D,20061026,000000,19.9,20.5,19.8,20.42,395387,0
+FTEK.US,D,20061027,000000,20.91,21.45,20,20.66,897213,0
+FTEK.US,D,20061030,000000,20.75,20.8,19.65,19.85,489561,0
+FTEK.US,D,20061031,000000,19.77,19.77,18.92,19.65,379760,0
+FTEK.US,D,20061101,000000,19.66,19.69,18.99,19.05,194750,0
+FTEK.US,D,20061102,000000,18.89,18.91,17.78,18.62,435645,0
+FTEK.US,D,20061103,000000,18.56,19.25,18.55,18.7,210216,0
+FTEK.US,D,20061106,000000,18.8,19.44,18.8,19.34,205797,0
+FTEK.US,D,20061107,000000,20.76,23.68,20.51,23.68,1952614,0
+FTEK.US,D,20061108,000000,23.2,24.18,22.47,23.63,914915,0
+FTEK.US,D,20061109,000000,23.75,23.85,23.04,23.14,316420,0
+FTEK.US,D,20061110,000000,23.07,23.09,22,22.53,447436,0
+FTEK.US,D,20061113,000000,22.53,23.86,22.05,23.7,423415,0
+FTEK.US,D,20061114,000000,23.75,24.67,23.16,23.39,383447,0
+FTEK.US,D,20061115,000000,23.4,23.5,23.21,23.38,178890,0
+FTEK.US,D,20061116,000000,23.64,23.97,23.15,23.23,158424,0
+FTEK.US,D,20061117,000000,23.3,23.45,22.48,22.87,229860,0
+FTEK.US,D,20061120,000000,22.55,23,22.3,22.95,152149,0
+FTEK.US,D,20061121,000000,23.04,23.04,22.63,22.72,135384,0
+FTEK.US,D,20061122,000000,22.69,23.92,22.6,23.69,416059,0
+FTEK.US,D,20061124,000000,23.82,24.14,23.09,23.73,130292,0
+FTEK.US,D,20061127,000000,23.73,24.46,22.08,22.45,463955,0
+FTEK.US,D,20061128,000000,22.29,22.63,21.5,22.6,245652,0
+FTEK.US,D,20061129,000000,22.69,23.68,22.69,23.61,227028,0
+FTEK.US,D,20061130,000000,23.74,24.45,23.62,24.38,318705,0
+FTEK.US,D,20061201,000000,22.86,23.2,22.56,22.78,666105,0
+FTEK.US,D,20061204,000000,22.79,23.82,22.78,23.41,543195,0
+FTEK.US,D,20061205,000000,23.87,25.95,23.72,25.75,1267839,0
+FTEK.US,D,20061206,000000,25.27,26.18,25,25.82,508736,0
+FTEK.US,D,20061207,000000,26.05,26.26,24.72,24.99,338494,0
+FTEK.US,D,20061208,000000,25.54,25.54,24.42,24.9,206572,0
+FTEK.US,D,20061211,000000,24.76,25.74,24.76,25.12,302407,0
+FTEK.US,D,20061212,000000,25.2,25.45,24.56,25.25,165465,0
+FTEK.US,D,20061213,000000,25.45,26,25.45,25.87,349586,0
+FTEK.US,D,20061214,000000,26.5,27.44,24.5,24.91,819713,0
+FTEK.US,D,20061215,000000,24.94,25.39,24.6,24.68,360928,0
+FTEK.US,D,20061218,000000,24.97,25.69,24.78,25.08,329615,0
+FTEK.US,D,20061219,000000,25.21,25.23,23.55,24.22,347903,0
+FTEK.US,D,20061220,000000,24.9,25.58,24.45,24.88,237645,0
+FTEK.US,D,20061221,000000,25.47,25.74,24.58,24.72,216377,0
+FTEK.US,D,20061222,000000,25.07,25.07,23.94,24.04,189950,0
+FTEK.US,D,20061226,000000,23.95,25.33,23.95,25.08,201461,0
+FTEK.US,D,20061227,000000,25.01,25.08,24.6,25.05,171093,0
+FTEK.US,D,20061228,000000,25.2,25.25,24.55,25.08,254792,0
+FTEK.US,D,20061229,000000,25.16,25.5,24.57,24.64,160214,0
+FTEK.US,D,20070103,000000,25.14,26.62,25.05,25.75,467189,0
+FTEK.US,D,20070104,000000,25.95,26.4,25.5,25.87,336723,0
+FTEK.US,D,20070105,000000,25.99,25.99,25.1,25.32,208954,0
+FTEK.US,D,20070108,000000,25.85,26.91,25.27,26.6,601641,0
+FTEK.US,D,20070109,000000,27,27.05,26.18,26.54,328864,0
+FTEK.US,D,20070110,000000,26.6,26.6,25.5,25.93,294359,0
+FTEK.US,D,20070111,000000,26.11,26.93,26,26.23,317419,0
+FTEK.US,D,20070112,000000,26.3,26.98,26.03,26.98,213609,0
+FTEK.US,D,20070116,000000,27.58,28.11,27.25,27.65,518108,0
+FTEK.US,D,20070117,000000,27.88,28,27.05,27.24,317547,0
+FTEK.US,D,20070118,000000,27.4,27.55,24.79,25.03,792399,0
+FTEK.US,D,20070119,000000,24.94,25.53,24.07,24.93,659437,0
+FTEK.US,D,20070122,000000,25.06,25.56,24.94,25.51,353828,0
+FTEK.US,D,20070123,000000,25.57,26.86,25.11,26.66,426689,0
+FTEK.US,D,20070124,000000,26.71,27,25.1,26.11,421840,0
+FTEK.US,D,20070125,000000,26.55,26.91,26.39,26.65,356945,0
+FTEK.US,D,20070126,000000,26.85,27.29,26.36,27.22,235229,0
+FTEK.US,D,20070129,000000,27.39,27.98,26.99,27.46,343015,0
+FTEK.US,D,20070130,000000,27.7,28.05,27.57,27.66,311911,0
+FTEK.US,D,20070131,000000,27.71,28.79,27.71,28.79,421211,0
+FTEK.US,D,20070201,000000,28.8,29.06,27.86,28,618995,0
+FTEK.US,D,20070202,000000,28.25,28.62,27.67,28.61,418867,0
+FTEK.US,D,20070205,000000,28.58,29.55,28.5,28.94,318285,0
+FTEK.US,D,20070206,000000,29,29.29,28.54,29.02,156564,0
+FTEK.US,D,20070207,000000,29.36,29.6,28.79,28.95,134052,0
+FTEK.US,D,20070208,000000,29.25,29.45,28.65,28.94,167481,0
+FTEK.US,D,20070209,000000,29.4,29.44,27.68,28.52,338439,0
+FTEK.US,D,20070212,000000,28.19,28.19,26.28,26.87,679229,0
+FTEK.US,D,20070213,000000,26.83,27.85,26.82,27.51,272427,0
+FTEK.US,D,20070214,000000,27.52,28.33,27.51,28.1,224415,0
+FTEK.US,D,20070215,000000,28.34,28.44,27.62,27.7,263186,0
+FTEK.US,D,20070216,000000,27.7,28.12,27.27,28.12,170398,0
+FTEK.US,D,20070220,000000,28,28.1,27.22,27.67,287706,0
+FTEK.US,D,20070221,000000,27.32,27.72,27.28,27.72,177072,0
+FTEK.US,D,20070222,000000,27.81,28.36,27.53,28.3,304403,0
+FTEK.US,D,20070223,000000,28.25,28.29,27.84,28.11,259248,0
+FTEK.US,D,20070226,000000,28.16,29.68,28.13,29.6,677081,0
+FTEK.US,D,20070227,000000,29.11,29.11,25.13,25.7,1287657,0
+FTEK.US,D,20070228,000000,25.76,26.58,24.46,25.4,746431,0
+FTEK.US,D,20070301,000000,25.4,25.48,24.05,24.97,572021,0
+FTEK.US,D,20070302,000000,24.85,25.68,24.75,25.09,408845,0
+FTEK.US,D,20070305,000000,23.98,24.73,22.54,23.53,671808,0
+FTEK.US,D,20070306,000000,24.69,25.91,24.11,25.34,764396,0
+FTEK.US,D,20070307,000000,26,26.2,24.78,25.48,437675,0
+FTEK.US,D,20070308,000000,26.35,26.42,25.86,26.03,342060,0
+FTEK.US,D,20070309,000000,26.48,26.5,26.08,26.5,258127,0
+FTEK.US,D,20070312,000000,26.24,26.45,25.8,26.21,274272,0
+FTEK.US,D,20070313,000000,25.99,26.21,25.34,25.72,296206,0
+FTEK.US,D,20070314,000000,25.27,25.89,25.11,25.58,339412,0
+FTEK.US,D,20070315,000000,25.61,26.99,25.58,26.7,509878,0
+FTEK.US,D,20070316,000000,26.5,26.77,26.2,26.37,258526,0
+FTEK.US,D,20070319,000000,26.55,26.98,26.51,26.64,248904,0
+FTEK.US,D,20070320,000000,26.75,27.51,26.75,27.09,285791,0
+FTEK.US,D,20070321,000000,27.25,27.25,26.53,26.72,299205,0
+FTEK.US,D,20070322,000000,26.54,27.01,26.28,26.98,175960,0
+FTEK.US,D,20070323,000000,27,27.22,25.29,26.07,453147,0
+FTEK.US,D,20070326,000000,25.74,26.12,25.35,25.73,342103,0
+FTEK.US,D,20070327,000000,25.6,25.67,24.8,24.91,378672,0
+FTEK.US,D,20070328,000000,24.78,25.11,24.71,24.84,170306,0
+FTEK.US,D,20070329,000000,24.65,24.87,23.98,24.34,529871,0
+FTEK.US,D,20070330,000000,24.23,25.14,24.23,24.65,251377,0
+FTEK.US,D,20070402,000000,24.68,24.85,23.95,24.31,218548,0
+FTEK.US,D,20070403,000000,24.32,25.05,24.3,24.49,368820,0
+FTEK.US,D,20070404,000000,24.99,24.99,23.56,23.61,452534,0
+FTEK.US,D,20070405,000000,23.45,23.82,22.92,22.98,699875,0
+FTEK.US,D,20070409,000000,23,23.76,22.81,23.49,493824,0
+FTEK.US,D,20070410,000000,23.6,23.6,21.65,21.93,773085,0
+FTEK.US,D,20070411,000000,21.93,22.8,21.68,22.52,585756,0
+FTEK.US,D,20070412,000000,22.32,22.55,22.07,22.52,210603,0
+FTEK.US,D,20070413,000000,22.35,22.54,22.17,22.51,139188,0
+FTEK.US,D,20070416,000000,22.33,23.39,22.32,23.07,299669,0
+FTEK.US,D,20070417,000000,23.66,24.36,23.33,23.53,546724,0
+FTEK.US,D,20070418,000000,23.5,23.75,23.17,23.44,198549,0
+FTEK.US,D,20070419,000000,23.36,23.36,22.65,22.74,279286,0
+FTEK.US,D,20070420,000000,22.66,23.38,21.9,22.01,684469,0
+FTEK.US,D,20070423,000000,23.67,24.33,22.95,23.85,1934570,0
+FTEK.US,D,20070424,000000,24,24.76,23.74,24.66,853345,0
+FTEK.US,D,20070425,000000,24.96,24.97,23.81,24.32,781923,0
+FTEK.US,D,20070426,000000,24.5,24.72,24.05,24.5,415756,0
+FTEK.US,D,20070427,000000,24.5,24.62,24.15,24.59,326291,0
+FTEK.US,D,20070430,000000,25,25.45,24.81,25.14,646657,0
+FTEK.US,D,20070501,000000,25.45,25.55,23.93,24.57,534562,0
+FTEK.US,D,20070502,000000,24.57,25.7,24.57,25.69,620509,0
+FTEK.US,D,20070503,000000,25.7,26.19,25.39,26.05,400196,0
+FTEK.US,D,20070504,000000,26.14,26.24,25.7,25.92,716427,0
+FTEK.US,D,20070507,000000,26.2,26.44,25.35,25.39,510642,0
+FTEK.US,D,20070508,000000,23.01,27.15,23,26.72,2076718,0
+FTEK.US,D,20070509,000000,25.9,27,25.9,26.87,661454,0
+FTEK.US,D,20070510,000000,26.57,26.88,26.2,26.5,315901,0
+FTEK.US,D,20070511,000000,26.27,26.5,25.9,26.35,484206,0
+FTEK.US,D,20070514,000000,26.27,26.37,25.57,25.68,398650,0
+FTEK.US,D,20070515,000000,25.64,25.68,24.51,24.62,657451,0
+FTEK.US,D,20070516,000000,24.62,24.8,24.01,24.44,366687,0
+FTEK.US,D,20070517,000000,24.57,24.57,24.08,24.4,204359,0
+FTEK.US,D,20070518,000000,24.56,24.57,23.64,23.88,400138,0
+FTEK.US,D,20070521,000000,24.11,25.32,23.75,25.28,399258,0
+FTEK.US,D,20070522,000000,25.2,26.25,25.2,26.17,464444,0
+FTEK.US,D,20070523,000000,26.31,27.19,26.29,26.72,564694,0
+FTEK.US,D,20070524,000000,26.52,26.68,25.83,25.99,348394,0
+FTEK.US,D,20070525,000000,25.98,26.94,25.65,26.52,227595,0
+FTEK.US,D,20070529,000000,26.45,26.74,26.04,26.63,267146,0
+FTEK.US,D,20070530,000000,26.34,27.25,26.21,26.73,305026,0
+FTEK.US,D,20070531,000000,26.85,27.1,26.3,26.6,159647,0
+FTEK.US,D,20070601,000000,26.93,28.68,26.41,28.42,676272,0
+FTEK.US,D,20070604,000000,28.04,29.33,28.04,29.23,584724,0
+FTEK.US,D,20070605,000000,29.3,29.82,28.78,29.59,578391,0
+FTEK.US,D,20070606,000000,29.32,29.81,28.76,29.64,450867,0
+FTEK.US,D,20070607,000000,29.31,29.59,28,28.1,482177,0
+FTEK.US,D,20070608,000000,27.68,28.22,27.41,27.61,402270,0
+FTEK.US,D,20070611,000000,27.5,28.09,27.31,27.35,294750,0
+FTEK.US,D,20070612,000000,27.52,28.35,27.18,27.37,206234,0
+FTEK.US,D,20070613,000000,27.43,27.92,26.94,27.9,283121,0
+FTEK.US,D,20070614,000000,27.99,28.57,27.91,28.08,178160,0
+FTEK.US,D,20070615,000000,28.07,29,28.07,29,298224,0
+FTEK.US,D,20070618,000000,29.14,29.25,28.1,28.74,289183,0
+FTEK.US,D,20070619,000000,28.72,28.77,28.33,28.69,153928,0
+FTEK.US,D,20070620,000000,30,34.6,30,33.97,3568378,0
+FTEK.US,D,20070621,000000,34,38.2,33.32,37.93,2229253,0
+FTEK.US,D,20070622,000000,36.04,36.38,35.24,35.9,3523299,0
+FTEK.US,D,20070625,000000,35.71,36.36,33.21,33.4,1085967,0
+FTEK.US,D,20070626,000000,33.25,34.6,32.57,34.05,917133,0
+FTEK.US,D,20070627,000000,33.4,34.96,33,34.56,599944,0
+FTEK.US,D,20070628,000000,34.76,36.11,34.3,34.64,677019,0
+FTEK.US,D,20070629,000000,35.03,35.19,34.13,34.25,309921,0
+FTEK.US,D,20070702,000000,34.56,35,34.01,34.17,306746,0
+FTEK.US,D,20070703,000000,34.12,34.42,33.75,33.8,181805,0
+FTEK.US,D,20070705,000000,33.9,35.69,33.9,35.48,315753,0
+FTEK.US,D,20070706,000000,35.63,35.85,34.81,35.37,299009,0
+FTEK.US,D,20070709,000000,35.71,35.71,33.34,33.46,561838,0
+FTEK.US,D,20070710,000000,34.12,34.12,32.27,32.32,535726,0
+FTEK.US,D,20070711,000000,32.63,32.91,32.07,32.84,557681,0
+FTEK.US,D,20070712,000000,33.18,33.64,32.12,32.67,515760,0
+FTEK.US,D,20070713,000000,32.81,33.24,32,32.11,357372,0
+FTEK.US,D,20070716,000000,34.09,34.99,33,33.3,1021526,0
+FTEK.US,D,20070717,000000,33.77,34.58,33.51,33.72,786868,0
+FTEK.US,D,20070718,000000,34,34.11,33,33.29,676668,0
+FTEK.US,D,20070719,000000,34.11,34.11,32.52,33.09,418932,0
+FTEK.US,D,20070720,000000,33.02,33.37,32.05,32.78,533946,0
+FTEK.US,D,20070723,000000,32.81,33.74,32.41,33.31,461671,0
+FTEK.US,D,20070724,000000,33.24,33.24,29.56,29.7,1194594,0
+FTEK.US,D,20070725,000000,30.5,30.69,27.81,28.91,1399590,0
+FTEK.US,D,20070726,000000,26.81,28.32,25.75,26.26,1762640,0
+FTEK.US,D,20070727,000000,26.49,28.57,26.45,27.4,1318381,0
+FTEK.US,D,20070730,000000,28.5,29.12,27.42,28.85,812178,0
+FTEK.US,D,20070731,000000,29.39,29.6,27.49,27.97,914087,0
+FTEK.US,D,20070801,000000,27.65,28.8,26.34,28.61,1770085,0
+FTEK.US,D,20070802,000000,29.49,29.75,28.11,28.95,1088828,0
+FTEK.US,D,20070803,000000,29.38,29.38,27.4,27.99,782250,0
+FTEK.US,D,20070806,000000,24.35,27.51,24.1,27.37,3494649,0
+FTEK.US,D,20070807,000000,27.75,29.45,26.96,29.28,959100,0
+FTEK.US,D,20070808,000000,29.63,33.6,29.3,33.36,1665764,0
+FTEK.US,D,20070809,000000,31.5,34.76,30.6,34.38,1117332,0
+FTEK.US,D,20070810,000000,34,34.3,32.69,33.91,524027,0
+FTEK.US,D,20070813,000000,34.04,34.25,30.85,31.2,542128,0
+FTEK.US,D,20070814,000000,31.2,31.56,29.35,29.45,626539,0
+FTEK.US,D,20070815,000000,29.45,30.16,29.45,29.96,386907,0
+FTEK.US,D,20070816,000000,28.55,30.42,28,30.42,515116,0
+FTEK.US,D,20070817,000000,31.45,32,29,29.94,418532,0
+FTEK.US,D,20070820,000000,29.99,31.83,29.22,31.44,541747,0
+FTEK.US,D,20070821,000000,31.6,32.38,30.57,31.25,412029,0
+FTEK.US,D,20070822,000000,31.5,31.82,30.25,30.36,340477,0
+FTEK.US,D,20070823,000000,30.5,30.8,29,29.11,333410,0
+FTEK.US,D,20070824,000000,29.05,29.2,28.37,28.74,297891,0
+FTEK.US,D,20070827,000000,28.99,28.99,27.1,27.53,675716,0
+FTEK.US,D,20070828,000000,27.27,27.5,26.48,26.61,498825,0
+FTEK.US,D,20070829,000000,26.77,27.79,26.46,27.79,524327,0
+FTEK.US,D,20070830,000000,27.63,27.97,26.89,26.98,426252,0
+FTEK.US,D,20070831,000000,28.66,29.65,28.15,29.1,750916,0
+FTEK.US,D,20070904,000000,28.43,29.6,28.3,28.76,329624,0
+FTEK.US,D,20070905,000000,28.46,28.9,27.58,28,344317,0
+FTEK.US,D,20070906,000000,28,28.43,27.13,27.29,311250,0
+FTEK.US,D,20070907,000000,26.82,26.96,25.56,25.87,720182,0
+FTEK.US,D,20070910,000000,26.07,26.53,24.6,24.7,809370,0
+FTEK.US,D,20070911,000000,25.07,25.46,23.79,24.13,773020,0
+FTEK.US,D,20070912,000000,23.88,24.04,22.75,22.98,1044045,0
+FTEK.US,D,20070913,000000,23.65,23.68,22.5,22.74,679285,0
+FTEK.US,D,20070914,000000,23.25,23.85,22.92,23.67,966172,0
+FTEK.US,D,20070917,000000,23.72,24.16,23.37,23.5,651948,0
+FTEK.US,D,20070918,000000,23.75,25.46,23.58,25.13,848121,0
+FTEK.US,D,20070919,000000,25.14,25.45,24.14,24.55,879965,0
+FTEK.US,D,20070920,000000,24.41,24.49,23.85,24.4,684568,0
+FTEK.US,D,20070921,000000,24.51,25.08,24.19,24.36,899453,0
+FTEK.US,D,20070924,000000,24.4,24.95,23.77,24.09,879253,0
+FTEK.US,D,20070925,000000,24,24.25,23.45,23.63,710850,0
+FTEK.US,D,20070926,000000,23.7,23.96,22.4,22.88,779991,0
+FTEK.US,D,20070927,000000,22.29,22.6,20.65,21.96,2152819,0
+FTEK.US,D,20070928,000000,22.32,23.3,22.05,22.09,887196,0
+FTEK.US,D,20071001,000000,22.92,24.68,22.75,23.46,1409032,0
+FTEK.US,D,20071002,000000,24.23,24.23,23.07,23.37,800674,0
+FTEK.US,D,20071003,000000,23.39,26,23.13,25.83,1775523,0
+FTEK.US,D,20071004,000000,26.19,27.06,25.65,26.96,1254698,0
+FTEK.US,D,20071005,000000,27.2,27.55,26.46,26.91,1164437,0
+FTEK.US,D,20071008,000000,26.8,27.77,26.3,27.16,372942,0
+FTEK.US,D,20071009,000000,27.5,28.5,27.37,28.39,452274,0
+FTEK.US,D,20071010,000000,28.5,28.5,27.89,28.22,195242,0
+FTEK.US,D,20071011,000000,28.54,28.56,26.01,26.73,492602,0
+FTEK.US,D,20071012,000000,26.1,26.5,25.7,26.46,370496,0
+FTEK.US,D,20071015,000000,29.5,29.9,28.5,28.99,1310182,0
+FTEK.US,D,20071016,000000,29.44,29.49,28.66,28.74,390517,0
+FTEK.US,D,20071017,000000,31.24,34,31.06,33.52,1903364,0
+FTEK.US,D,20071018,000000,32.39,34.48,32.32,33.74,704034,0
+FTEK.US,D,20071019,000000,33.75,33.98,31.41,32.3,746508,0
+FTEK.US,D,20071022,000000,30.35,30.86,28.75,30.06,886232,0
+FTEK.US,D,20071023,000000,30.63,31.18,29.41,30.38,751244,0
+FTEK.US,D,20071024,000000,30,30.7,29,29.79,453702,0
+FTEK.US,D,20071025,000000,30,30.48,29.15,29.64,292893,0
+FTEK.US,D,20071026,000000,30.45,30.45,28.89,29.16,558500,0
+FTEK.US,D,20071029,000000,29.98,30.01,29.18,29.48,226242,0
+FTEK.US,D,20071030,000000,29.5,29.64,28.75,28.82,213211,0
+FTEK.US,D,20071031,000000,28.91,29.57,28.8,29.57,332981,0
+FTEK.US,D,20071101,000000,29.5,29.5,28.5,28.75,355531,0
+FTEK.US,D,20071102,000000,29.16,29.5,28.5,29.34,275518,0
+FTEK.US,D,20071105,000000,30.8,30.8,28.8,28.8,433855,0
+FTEK.US,D,20071106,000000,28.29,30.15,27.25,29.78,756631,0
+FTEK.US,D,20071107,000000,28.97,30.14,28.75,29.87,477664,0
+FTEK.US,D,20071108,000000,30.45,31.2,29.79,30.27,626576,0
+FTEK.US,D,20071109,000000,30.28,30.29,28.5,28.64,669016,0
+FTEK.US,D,20071112,000000,28.26,28.64,25,25.11,2072996,0
+FTEK.US,D,20071113,000000,25.3,25.93,23.91,24.39,1603955,0
+FTEK.US,D,20071114,000000,25.45,25.9,24.21,24.94,782840,0
+FTEK.US,D,20071115,000000,26,26,23.11,23.7,705809,0
+FTEK.US,D,20071116,000000,23.89,23.96,22.71,23.33,1140977,0
+FTEK.US,D,20071119,000000,23.6,23.78,22.78,23.06,575891,0
+FTEK.US,D,20071120,000000,23.1,23.89,22.67,23.25,606718,0
+FTEK.US,D,20071121,000000,22.92,23.09,22.03,22.08,406771,0
+FTEK.US,D,20071123,000000,22.71,22.71,21.55,21.96,262489,0
+FTEK.US,D,20071126,000000,21.75,23.1,21.59,22.11,448827,0
+FTEK.US,D,20071127,000000,22.75,23.44,22.55,22.76,320783,0
+FTEK.US,D,20071128,000000,23.23,25.2,23.04,24.47,646249,0
+FTEK.US,D,20071129,000000,25.46,25.47,24,24.43,443245,0
+FTEK.US,D,20071130,000000,25.35,25.48,23.95,24.41,385575,0
+FTEK.US,D,20071203,000000,25,25,24.03,24.05,183914,0
+FTEK.US,D,20071204,000000,24.13,24.28,23.69,24.07,138073,0
+FTEK.US,D,20071205,000000,24.16,24.45,22.91,23.21,392778,0
+FTEK.US,D,20071206,000000,22.93,23.14,22.12,23.13,407675,0
+FTEK.US,D,20071207,000000,23.14,23.39,22.85,23.12,282373,0
+FTEK.US,D,20071210,000000,23.13,23.45,22.75,23.08,407146,0
+FTEK.US,D,20071211,000000,22.75,23.5,22.25,22.28,395463,0
+FTEK.US,D,20071212,000000,23,23.25,21.23,21.53,639906,0
+FTEK.US,D,20071213,000000,21.25,21.33,16.89,17.02,5059880,0
+FTEK.US,D,20071214,000000,17.45,19.43,17.3,17.56,1747080,0
+FTEK.US,D,20071217,000000,17.99,18.47,17.86,18.19,638497,0
+FTEK.US,D,20071218,000000,18.22,18.47,17.1,17.98,672129,0
+FTEK.US,D,20071219,000000,17.81,19.1,17.67,19.01,1079344,0
+FTEK.US,D,20071220,000000,19.43,20.65,19.29,20.4,850620,0
+FTEK.US,D,20071221,000000,22,22,20.01,20.77,780256,0
+FTEK.US,D,20071224,000000,20.91,21.15,20.21,20.37,217292,0
+FTEK.US,D,20071226,000000,20.49,22.12,20.48,21.84,508653,0
+FTEK.US,D,20071227,000000,21.92,23.24,21.5,22.61,662898,0
+FTEK.US,D,20071228,000000,22.23,22.85,22.1,22.74,422091,0
+FTEK.US,D,20071231,000000,22.75,22.8,22.34,22.65,271742,0
+FTEK.US,D,20080102,000000,22.53,22.94,22,22.52,395518,0
+FTEK.US,D,20080103,000000,22.94,22.94,22.03,22.3,344047,0
+FTEK.US,D,20080104,000000,22,22,20.63,20.79,679327,0
+FTEK.US,D,20080107,000000,20.79,20.91,19.37,20.7,426670,0
+FTEK.US,D,20080108,000000,20.54,21.5,20,20.21,341427,0
+FTEK.US,D,20080109,000000,20.09,20.62,18.75,20.62,577208,0
+FTEK.US,D,20080110,000000,19.76,21.12,19.76,20.49,178008,0
+FTEK.US,D,20080111,000000,20.01,20.81,19.9,20.59,190881,0
+FTEK.US,D,20080114,000000,21.25,21.25,19.69,20.65,1121126,0
+FTEK.US,D,20080115,000000,20.45,20.45,19.11,19.79,292935,0
+FTEK.US,D,20080116,000000,19.41,19.66,18.11,18.19,548882,0
+FTEK.US,D,20080117,000000,18.39,18.45,17.13,17.5,377756,0
+FTEK.US,D,20080118,000000,18,18.13,16.25,16.46,505246,0
+FTEK.US,D,20080122,000000,14.7,17.6,14.15,16.36,719601,0
+FTEK.US,D,20080123,000000,16.29,16.98,15.25,16.74,468545,0
+FTEK.US,D,20080124,000000,16.28,18.58,16.28,18.24,609132,0
+FTEK.US,D,20080125,000000,18.75,19.4,18.56,19.13,293805,0
+FTEK.US,D,20080128,000000,19.48,19.48,18.01,19.18,276594,0
+FTEK.US,D,20080129,000000,19.4,19.4,18.75,19.08,157828,0
+FTEK.US,D,20080130,000000,18.9,19.25,18.5,18.9,165763,0
+FTEK.US,D,20080131,000000,18.6,19.48,18.6,19.04,209629,0
+FTEK.US,D,20080201,000000,19.31,19.75,18.85,19.57,233608,0
+FTEK.US,D,20080204,000000,19.75,19.75,19.15,19.5,148154,0
+FTEK.US,D,20080205,000000,19.42,19.49,18,18.22,260628,0
+FTEK.US,D,20080206,000000,18.56,18.74,17.75,18.04,194806,0
+FTEK.US,D,20080207,000000,17.84,18.15,17.44,17.89,376386,0
+FTEK.US,D,20080208,000000,18.11,18.25,17.47,17.68,245023,0
+FTEK.US,D,20080211,000000,17.35,18.41,16.77,17.23,393524,0
+FTEK.US,D,20080212,000000,17.7,17.99,16.54,17.03,378772,0
+FTEK.US,D,20080213,000000,17.08,18,16.51,17.69,408937,0
+FTEK.US,D,20080214,000000,17.94,18.93,17.56,18.43,385318,0
+FTEK.US,D,20080215,000000,18.29,18.89,17.6,17.8,343832,0
+FTEK.US,D,20080219,000000,18.07,18.69,18.07,18.16,297012,0
+FTEK.US,D,20080220,000000,18.15,18.69,17.76,18.52,171900,0
+FTEK.US,D,20080221,000000,18.98,20.4,18.98,19.6,500578,0
+FTEK.US,D,20080222,000000,19.76,20.2,19.5,20.02,300228,0
+FTEK.US,D,20080225,000000,20.07,20.07,19.62,19.86,217017,0
+FTEK.US,D,20080226,000000,19.87,21,19.8,19.97,310328,0
+FTEK.US,D,20080227,000000,19.65,20.32,19.59,19.88,117947,0
+FTEK.US,D,20080228,000000,19.76,20.99,19.64,20.57,247501,0
+FTEK.US,D,20080229,000000,20.52,20.82,19.5,20.07,239810,0
+FTEK.US,D,20080303,000000,20.16,20.44,19.84,19.98,223579,0
+FTEK.US,D,20080304,000000,19.73,19.92,19.38,19.57,256919,0
+FTEK.US,D,20080305,000000,17,18.99,16.71,18.99,1522934,0
+FTEK.US,D,20080306,000000,18.12,18.82,17.55,17.55,409266,0
+FTEK.US,D,20080307,000000,17.25,18.44,17.19,17.95,355917,0
+FTEK.US,D,20080310,000000,17.07,18.2,16.8,17.31,360254,0
+FTEK.US,D,20080311,000000,16.82,17.48,16.53,17.14,623671,0
+FTEK.US,D,20080312,000000,17.12,17.4,16.4,16.93,348924,0
+FTEK.US,D,20080313,000000,17.1,17.48,16.73,17.37,236221,0
+FTEK.US,D,20080314,000000,17.49,17.84,16.31,16.57,246491,0
+FTEK.US,D,20080317,000000,16.04,16.34,15.76,15.77,407392,0
+FTEK.US,D,20080318,000000,16.98,19,16.51,18.86,755010,0
+FTEK.US,D,20080319,000000,19,19.7,17.5,17.97,536291,0
+FTEK.US,D,20080320,000000,19.27,19.27,17.99,19.11,501392,0
+FTEK.US,D,20080324,000000,19.92,19.92,19.25,19.8,264632,0
+FTEK.US,D,20080325,000000,19.92,20,19.56,20,177115,0
+FTEK.US,D,20080326,000000,19.99,20.72,19.51,20.07,305620,0
+FTEK.US,D,20080327,000000,20.72,20.72,19.7,19.77,272155,0
+FTEK.US,D,20080328,000000,20,20,19.5,19.57,319998,0
+FTEK.US,D,20080331,000000,19.88,20.5,19.75,20.5,248370,0
+FTEK.US,D,20080401,000000,20.17,20.94,19.13,20,444211,0
+FTEK.US,D,20080402,000000,19.79,20.72,19.13,20.68,203433,0
+FTEK.US,D,20080403,000000,20.7,21,20.2,20.89,127600,0
+FTEK.US,D,20080404,000000,21,21.15,20.24,20.71,223938,0
+FTEK.US,D,20080407,000000,20.5,20.8,20.09,20.38,156052,0
+FTEK.US,D,20080408,000000,20.26,20.37,20,20.3,126696,0
+FTEK.US,D,20080409,000000,20.29,20.88,20.02,20.53,278728,0
+FTEK.US,D,20080410,000000,20.86,24,20.53,23.78,1121906,0
+FTEK.US,D,20080411,000000,23.27,23.47,22.31,22.47,530877,0
+FTEK.US,D,20080414,000000,22.47,23.94,22.24,23.13,504426,0
+FTEK.US,D,20080415,000000,23.43,23.61,22.45,22.74,201923,0
+FTEK.US,D,20080416,000000,23.47,24.57,23.1,23.4,534352,0
+FTEK.US,D,20080417,000000,23.54,23.89,22.72,22.91,248705,0
+FTEK.US,D,20080418,000000,23.58,23.6,22.7,23.16,248852,0
+FTEK.US,D,20080421,000000,23.59,24.08,23.1,23.96,218153,0
+FTEK.US,D,20080422,000000,25.39,25.71,24.3,24.65,945538,0
+FTEK.US,D,20080423,000000,25,25.45,24.46,24.59,356639,0
+FTEK.US,D,20080424,000000,24.71,24.95,24,24.72,223663,0
+FTEK.US,D,20080425,000000,24.87,24.88,24.03,24.51,217609,0
+FTEK.US,D,20080428,000000,25.64,25.74,24.9,25.23,538140,0
+FTEK.US,D,20080429,000000,25.55,26.68,25.31,26.3,365879,0
+FTEK.US,D,20080430,000000,26.72,27.16,25.01,25.7,713329,0
+FTEK.US,D,20080501,000000,25.7,26.08,25.06,25.7,604055,0
+FTEK.US,D,20080502,000000,25.7,25.74,24.1,24.17,503925,0
+FTEK.US,D,20080505,000000,24.17,24.38,22.52,23.38,1161345,0
+FTEK.US,D,20080506,000000,21.91,23.85,21.53,23.51,1180282,0
+FTEK.US,D,20080507,000000,22.58,23.15,22.16,22.27,574745,0
+FTEK.US,D,20080508,000000,22.72,22.93,22.26,22.5,758799,0
+FTEK.US,D,20080509,000000,22.65,23.23,22.05,22.76,432559,0
+FTEK.US,D,20080512,000000,23.31,23.31,22,22.68,479303,0
+FTEK.US,D,20080513,000000,22.78,23.9,22.57,23.59,285591,0
+FTEK.US,D,20080514,000000,23.48,24.43,23.48,24.03,302989,0
+FTEK.US,D,20080515,000000,24,24.42,23.65,23.99,174931,0
+FTEK.US,D,20080516,000000,24.13,24.62,24.13,24.26,384587,0
+FTEK.US,D,20080519,000000,24.4,24.85,23.71,24.04,630785,0
+FTEK.US,D,20080520,000000,24.26,24.79,23.65,24.25,294499,0
+FTEK.US,D,20080521,000000,24.3,24.3,23.01,23.29,423093,0
+FTEK.US,D,20080522,000000,23,23.5,22.15,22.8,323168,0
+FTEK.US,D,20080523,000000,22.78,23.49,22.35,22.86,210157,0
+FTEK.US,D,20080527,000000,22.93,23.2,22.51,23.13,141770,0
+FTEK.US,D,20080528,000000,23.27,23.48,22.62,23.38,334689,0
+FTEK.US,D,20080529,000000,23.35,24.92,23.05,24.46,555859,0
+FTEK.US,D,20080530,000000,24.83,26.2,24.69,25.44,504264,0
+FTEK.US,D,20080602,000000,25.45,26.01,24.75,25.59,369942,0
+FTEK.US,D,20080603,000000,25.75,25.85,25.13,25.5,247376,0
+FTEK.US,D,20080604,000000,25.16,26.25,25.11,25.9,560078,0
+FTEK.US,D,20080605,000000,25.93,25.97,25.25,25.63,613632,0
+FTEK.US,D,20080606,000000,25.49,25.58,24.3,24.78,329627,0
+FTEK.US,D,20080609,000000,25.2,25.2,23.61,24.72,511837,0
+FTEK.US,D,20080610,000000,24.34,24.7,23.83,24.13,626458,0
+FTEK.US,D,20080611,000000,24,24.16,21.65,22,817497,0
+FTEK.US,D,20080612,000000,22.1,22.49,20.75,21.21,860623,0
+FTEK.US,D,20080613,000000,21.25,21.37,19.65,21.3,690748,0
+FTEK.US,D,20080616,000000,21.5,23.21,21.39,23,633061,0
+FTEK.US,D,20080617,000000,22.93,22.93,21.9,22.75,762058,0
+FTEK.US,D,20080618,000000,22.12,22.25,20.72,21.87,882955,0
+FTEK.US,D,20080619,000000,21.64,22.26,20.81,21.23,294094,0
+FTEK.US,D,20080620,000000,21.47,21.95,20.8,21.03,793913,0
+FTEK.US,D,20080623,000000,21.5,22,21.17,21.74,520830,0
+FTEK.US,D,20080624,000000,21.7,21.73,20.64,20.65,421241,0
+FTEK.US,D,20080625,000000,20.79,21.2,20.42,20.92,678270,0
+FTEK.US,D,20080626,000000,20.94,20.94,19.42,20,533100,0
+FTEK.US,D,20080627,000000,19.51,19.85,18.7,18.87,480045,0
+FTEK.US,D,20080630,000000,18.97,19.43,17.55,17.62,569473,0
+FTEK.US,D,20080701,000000,17.4,18.2,17.4,18.14,1213462,0
+FTEK.US,D,20080702,000000,18.21,19,18,18.84,558099,0
+FTEK.US,D,20080703,000000,18.75,19,18.36,18.57,333598,0
+FTEK.US,D,20080707,000000,18.53,18.75,18,18.22,320324,0
+FTEK.US,D,20080708,000000,18.25,18.68,16.67,17.75,622059,0
+FTEK.US,D,20080709,000000,17.63,17.66,17.07,17.25,302854,0
+FTEK.US,D,20080710,000000,17.25,18.29,17.1,17.67,225440,0
+FTEK.US,D,20080711,000000,17.55,18.46,17.05,18.17,294542,0
+FTEK.US,D,20080714,000000,18.3,18.35,16.6,17.32,1259243,0
+FTEK.US,D,20080715,000000,16.93,16.93,15.05,15.4,937485,0
+FTEK.US,D,20080716,000000,15.4,15.98,14.52,15.75,720615,0
+FTEK.US,D,20080717,000000,15.87,16.08,15.53,15.83,447453,0
+FTEK.US,D,20080718,000000,16.13,16.13,15.1,15.61,524611,0
+FTEK.US,D,20080721,000000,15.61,15.94,15.42,15.71,244223,0
+FTEK.US,D,20080722,000000,15.57,16.14,15.5,15.92,374055,0
+FTEK.US,D,20080723,000000,16.02,17.2,15.96,16.99,842354,0
+FTEK.US,D,20080724,000000,17.49,17.75,16.11,16.48,406533,0
+FTEK.US,D,20080725,000000,16.49,16.83,16.16,16.5,327662,0
+FTEK.US,D,20080728,000000,16.39,16.75,16.29,16.55,350978,0
+FTEK.US,D,20080729,000000,16.56,17.25,16.54,16.88,413784,0
+FTEK.US,D,20080730,000000,17.07,18.24,16.8,18.2,551130,0
+FTEK.US,D,20080731,000000,18.02,18.71,17.9,18.53,581609,0
+FTEK.US,D,20080801,000000,18.6,18.6,17.26,17.57,242740,0
+FTEK.US,D,20080804,000000,17.74,18.25,17,17.58,331185,0
+FTEK.US,D,20080805,000000,17.8,18.45,17.77,17.88,376717,0
+FTEK.US,D,20080806,000000,17.75,17.85,16.75,17.21,488689,0
+FTEK.US,D,20080807,000000,17.43,17.45,16.75,16.83,500673,0
+FTEK.US,D,20080808,000000,17.34,17.34,15.67,15.8,793246,0
+FTEK.US,D,20080811,000000,15.33,16,14.9,15.64,890436,0
+FTEK.US,D,20080812,000000,15.02,16,15.02,15.46,613827,0
+FTEK.US,D,20080813,000000,15.42,15.76,15.07,15.58,983119,0
+FTEK.US,D,20080814,000000,15.75,18.3,15.65,18.25,799840,0
+FTEK.US,D,20080815,000000,18.23,18.75,17.58,18.42,654223,0
+FTEK.US,D,20080818,000000,18.42,18.5,17.81,18.35,819562,0
+FTEK.US,D,20080819,000000,18.2,18.9,18.05,18.68,473654,0
+FTEK.US,D,20080820,000000,18.65,19.7,18.28,19.68,574067,0
+FTEK.US,D,20080821,000000,19.49,20.84,19.11,20.42,341719,0
+FTEK.US,D,20080822,000000,20.5,21.23,20.5,21.12,311769,0
+FTEK.US,D,20080825,000000,21,21.96,20.8,21.65,445038,0
+FTEK.US,D,20080826,000000,21.42,22.25,20.72,20.79,394174,0
+FTEK.US,D,20080827,000000,20.88,20.96,19.53,20.41,443593,0
+FTEK.US,D,20080828,000000,20.48,20.5,18.68,19.15,374006,0
+FTEK.US,D,20080829,000000,19.01,19.01,18.22,18.34,431373,0
+FTEK.US,D,20080902,000000,18.73,18.83,18.05,18.39,262776,0
+FTEK.US,D,20080903,000000,18.25,19.06,17.94,18.98,357119,0
+FTEK.US,D,20080904,000000,18.85,18.88,18.2,18.68,532787,0
+FTEK.US,D,20080905,000000,18.49,18.64,17.89,18.29,238191,0
+FTEK.US,D,20080908,000000,18.49,21.5,18.39,18.97,426009,0
+FTEK.US,D,20080909,000000,18.97,18.97,17.54,18.25,325986,0
+FTEK.US,D,20080910,000000,18.29,18.83,17.74,18.11,449266,0
+FTEK.US,D,20080911,000000,17.81,18.75,17.04,18.72,554240,0
+FTEK.US,D,20080912,000000,18.92,18.92,17.54,18.44,401049,0
+FTEK.US,D,20080915,000000,17.78,19.02,17.54,18.19,390253,0
+FTEK.US,D,20080916,000000,17.77,18.78,17.75,18.68,403344,0
+FTEK.US,D,20080917,000000,18.39,20.85,18.09,20.43,807398,0
+FTEK.US,D,20080918,000000,20.04,24.69,20.04,23.39,1331840,0
+FTEK.US,D,20080919,000000,23.96,24.76,22.12,24.76,2461753,0
+FTEK.US,D,20080922,000000,23.84,24.22,22.1,22.71,530024,0
+FTEK.US,D,20080923,000000,22.58,22.86,20.55,21.01,506541,0
+FTEK.US,D,20080924,000000,20.99,22.14,20.03,20.59,421039,0
+FTEK.US,D,20080925,000000,20.2,20.71,19.56,19.79,213004,0
+FTEK.US,D,20080926,000000,19.03,20.17,18.6,19.25,253065,0
+FTEK.US,D,20080929,000000,18.9,19.25,16,16,371498,0
+FTEK.US,D,20080930,000000,16.83,18.29,16.8,18.09,300671,0
+FTEK.US,D,20081001,000000,18.08,18.95,17.32,18,237585,0
+FTEK.US,D,20081002,000000,17.87,18.15,17.6,17.72,323351,0
+FTEK.US,D,20081003,000000,17.86,18.47,17.08,17.25,222863,0
+FTEK.US,D,20081006,000000,16.43,17.5,15.13,16.33,665970,0
+FTEK.US,D,20081007,000000,16.26,16.89,15.26,15.5,488310,0
+FTEK.US,D,20081008,000000,15.29,15.98,14.25,14.62,579857,0
+FTEK.US,D,20081009,000000,14.09,14.19,11.2,11.42,1106986,0
+FTEK.US,D,20081010,000000,9.26,13.49,9.01,12.42,979968,0
+FTEK.US,D,20081013,000000,13.38,15.22,13.38,15.21,438637,0
+FTEK.US,D,20081014,000000,16.68,16.7,13.54,14.52,252788,0
+FTEK.US,D,20081015,000000,14.03,14.28,11.93,12.52,425734,0
+FTEK.US,D,20081016,000000,13,14.43,12.24,14.14,275232,0
+FTEK.US,D,20081017,000000,13.68,14.04,12.74,12.74,484553,0
+FTEK.US,D,20081020,000000,13.09,13.46,12.37,12.83,324658,0
+FTEK.US,D,20081021,000000,12.68,12.7,12.01,12.15,252829,0
+FTEK.US,D,20081022,000000,12.14,12.45,10.67,11.14,362381,0
+FTEK.US,D,20081023,000000,11.23,11.25,10.3,10.8,414988,0
+FTEK.US,D,20081024,000000,10.01,10.24,9.6,9.99,686026,0
+FTEK.US,D,20081027,000000,10,10.19,9.62,9.65,382656,0
+FTEK.US,D,20081028,000000,9.94,10.36,9.04,9.68,368786,0
+FTEK.US,D,20081029,000000,9.8,10.18,9.37,9.86,380191,0
+FTEK.US,D,20081030,000000,10.22,10.94,10.05,10.5,223031,0
+FTEK.US,D,20081031,000000,10.46,11.75,10.34,11.75,284988,0
+FTEK.US,D,20081103,000000,11.7,12.35,11.61,12.23,218853,0
+FTEK.US,D,20081104,000000,12.51,13,12.28,12.68,279591,0
+FTEK.US,D,20081105,000000,12.6,13.41,11.92,11.95,272994,0
+FTEK.US,D,20081106,000000,11.83,12.33,11.21,11.4,201964,0
+FTEK.US,D,20081107,000000,11.78,11.82,11.02,11.42,170079,0
+FTEK.US,D,20081110,000000,10.18,10.87,9.28,9.4,569972,0
+FTEK.US,D,20081111,000000,9.15,9.54,8.93,9.14,459737,0
+FTEK.US,D,20081112,000000,8.78,9.19,8.34,8.61,640582,0
+FTEK.US,D,20081113,000000,8.64,8.65,8,8.63,593785,0
+FTEK.US,D,20081114,000000,8.4,8.98,8.11,8.46,340087,0
+FTEK.US,D,20081117,000000,8.43,8.45,8.03,8.1,282256,0
+FTEK.US,D,20081118,000000,8.05,8.59,8,8.51,298156,0
+FTEK.US,D,20081119,000000,8.38,8.79,8.2,8.3,296400,0
+FTEK.US,D,20081120,000000,8.1,8.28,6.74,6.84,329459,0
+FTEK.US,D,20081121,000000,6.94,7.3,6.05,7.25,392004,0
+FTEK.US,D,20081124,000000,7.34,8,7.14,7.79,191726,0
+FTEK.US,D,20081125,000000,7.98,8,7.3,7.91,245832,0
+FTEK.US,D,20081126,000000,7.71,8.82,7.51,8.8,164280,0
+FTEK.US,D,20081128,000000,8.81,8.85,8.39,8.84,95343,0
+FTEK.US,D,20081201,000000,8.49,8.84,7.42,7.44,246929,0
+FTEK.US,D,20081202,000000,7.61,7.62,7.01,7.42,226888,0
+FTEK.US,D,20081203,000000,7.14,8.4,7.04,8.34,431463,0
+FTEK.US,D,20081204,000000,8.26,8.62,7.27,7.48,250251,0
+FTEK.US,D,20081205,000000,7.51,8.1,7.15,8.03,287711,0
+FTEK.US,D,20081208,000000,7.97,9.85,7.92,9.51,389251,0
+FTEK.US,D,20081209,000000,9.32,10.39,9.09,9.33,448104,0
+FTEK.US,D,20081210,000000,10.45,10.49,9.53,9.95,234188,0
+FTEK.US,D,20081211,000000,10.15,10.8,9.1,9.31,236755,0
+FTEK.US,D,20081212,000000,9,9.74,8.68,9.53,208892,0
+FTEK.US,D,20081215,000000,9.6,10.17,9.2,9.39,135334,0
+FTEK.US,D,20081216,000000,9.57,10.2,9.4,10.2,207365,0
+FTEK.US,D,20081217,000000,10.05,10.45,9.77,10.1,281357,0
+FTEK.US,D,20081218,000000,10.1,11.75,10.1,11.13,350100,0
+FTEK.US,D,20081219,000000,11.75,12,11.03,11.27,361686,0
+FTEK.US,D,20081222,000000,11.31,11.35,10.05,10.64,217785,0
+FTEK.US,D,20081223,000000,10.68,11.23,10.32,10.61,190773,0
+FTEK.US,D,20081224,000000,10.59,11.59,10.5,11.01,97167,0
+FTEK.US,D,20081226,000000,11.04,11.2,10.65,10.89,85371,0
+FTEK.US,D,20081229,000000,10.87,11.01,10.05,10.17,185810,0
+FTEK.US,D,20081230,000000,10.3,10.35,9.83,10.09,277092,0
+FTEK.US,D,20081231,000000,10.06,10.64,10.02,10.59,250389,0
+FTEK.US,D,20090102,000000,10.77,11.74,10.62,11.57,258041,0
+FTEK.US,D,20090105,000000,11.57,11.63,10.88,11.46,262583,0
+FTEK.US,D,20090106,000000,11.53,12.23,11.53,11.96,276071,0
+FTEK.US,D,20090107,000000,11.72,11.8,10.91,11.22,218856,0
+FTEK.US,D,20090108,000000,11.13,12,10.94,11.99,165554,0
+FTEK.US,D,20090109,000000,11.95,11.97,11.2,11.21,142492,0
+FTEK.US,D,20090112,000000,11.13,11.19,10.25,10.37,156975,0
+FTEK.US,D,20090113,000000,10.48,10.79,10.36,10.45,138923,0
+FTEK.US,D,20090114,000000,10.25,10.45,9.4,9.45,157829,0
+FTEK.US,D,20090115,000000,9.41,9.79,8.77,9.79,169407,0
+FTEK.US,D,20090116,000000,9.89,9.91,9.07,9.53,132096,0
+FTEK.US,D,20090120,000000,9.24,9.6,8.92,9,190483,0
+FTEK.US,D,20090121,000000,9.07,9.43,8.8,9.35,141524,0
+FTEK.US,D,20090122,000000,9.07,9.25,8.8,9,96120,0
+FTEK.US,D,20090123,000000,8.8,9.13,8.71,8.81,114990,0
+FTEK.US,D,20090126,000000,8.57,9.25,8.56,9.01,240293,0
+FTEK.US,D,20090127,000000,8.97,9.24,8.66,8.91,154533,0
+FTEK.US,D,20090128,000000,9,9.47,8.93,9.47,206994,0
+FTEK.US,D,20090129,000000,9.59,10.1,9.59,10.01,297524,0
+FTEK.US,D,20090130,000000,10.11,10.22,9.96,10.01,261374,0
+FTEK.US,D,20090202,000000,9.81,10.3,9.55,10.12,146292,0
+FTEK.US,D,20090203,000000,10.28,10.89,10.03,10.83,184925,0
+FTEK.US,D,20090204,000000,10.94,11.5,10.77,10.96,303067,0
+FTEK.US,D,20090205,000000,10.91,11.22,10.74,11.15,195916,0
+FTEK.US,D,20090206,000000,10.72,11.44,10.72,10.92,209515,0
+FTEK.US,D,20090209,000000,10.9,10.9,10.4,10.5,236671,0
+FTEK.US,D,20090210,000000,10.49,11.5,10.28,10.46,203099,0
+FTEK.US,D,20090211,000000,10.56,10.75,10.1,10.18,100609,0
+FTEK.US,D,20090212,000000,10.25,10.42,9.62,10.37,217246,0
+FTEK.US,D,20090213,000000,10.41,11.38,10.41,11.29,247521,0
+FTEK.US,D,20090217,000000,10.75,10.92,10.16,10.24,134961,0
+FTEK.US,D,20090218,000000,10.33,10.7,9.85,10.1,134120,0
+FTEK.US,D,20090219,000000,10.13,10.57,10.13,10.24,101829,0
+FTEK.US,D,20090220,000000,10.05,10.23,9.45,9.67,136416,0
+FTEK.US,D,20090223,000000,9.72,9.72,8.42,8.5,191574,0
+FTEK.US,D,20090224,000000,8.63,9.16,8.2,9.13,200935,0
+FTEK.US,D,20090225,000000,9.09,9.41,8.42,8.69,129493,0
+FTEK.US,D,20090226,000000,8.73,8.82,8.06,8.07,158503,0
+FTEK.US,D,20090227,000000,8.01,9.49,7.95,9.24,276500,0
+FTEK.US,D,20090302,000000,8.95,9.12,8.1,8.13,199278,0
+FTEK.US,D,20090303,000000,8.2,8.23,7.55,7.55,206486,0
+FTEK.US,D,20090304,000000,7.76,8.44,7.76,8.28,253761,0
+FTEK.US,D,20090305,000000,7.75,8.18,7.33,7.65,297813,0
+FTEK.US,D,20090306,000000,7.79,8.07,7.01,7.48,244752,0
+FTEK.US,D,20090309,000000,7.35,7.95,7.3,7.81,191705,0
+FTEK.US,D,20090310,000000,8.02,9.36,8,9.09,257166,0
+FTEK.US,D,20090311,000000,9.19,9.5,9.03,9.1,139227,0
+FTEK.US,D,20090312,000000,9.05,10.04,9.02,9.99,154162,0
+FTEK.US,D,20090313,000000,10.11,10.63,9.92,9.96,141422,0
+FTEK.US,D,20090316,000000,9.97,10.5,9.43,10.21,200725,0
+FTEK.US,D,20090317,000000,10.2,10.36,9.39,10.13,211905,0
+FTEK.US,D,20090318,000000,10.02,10.35,9.55,10.31,172649,0
+FTEK.US,D,20090319,000000,10.45,10.6,10.28,10.46,122432,0
+FTEK.US,D,20090320,000000,10.59,10.68,9.42,9.46,189395,0
+FTEK.US,D,20090323,000000,9.76,10.5,9.5,10.49,193795,0
+FTEK.US,D,20090324,000000,10.35,11.1,10.3,10.44,180057,0
+FTEK.US,D,20090325,000000,10.5,11.57,10.42,11.47,226517,0
+FTEK.US,D,20090326,000000,11.64,11.73,11.14,11.61,193363,0
+FTEK.US,D,20090327,000000,11.36,11.95,11.21,11.49,150055,0
+FTEK.US,D,20090330,000000,11.18,11.18,10.33,10.56,238877,0
+FTEK.US,D,20090331,000000,10.58,11.02,10.42,10.46,118241,0
+FTEK.US,D,20090401,000000,10.45,11.2,10.27,11.12,146900,0
+FTEK.US,D,20090402,000000,11.27,12.18,11.18,12.06,240438,0
+FTEK.US,D,20090403,000000,11.99,13.06,11.8,12.74,335716,0
+FTEK.US,D,20090406,000000,12.05,12.73,11.51,12.35,228817,0
+FTEK.US,D,20090407,000000,12.07,12.3,11.34,11.45,240589,0
+FTEK.US,D,20090408,000000,11.74,12.04,11.29,11.69,205405,0
+FTEK.US,D,20090409,000000,12.02,12.48,11.85,12.36,228389,0
+FTEK.US,D,20090413,000000,12.01,12.3,11.66,12.25,205235,0
+FTEK.US,D,20090414,000000,11.96,12.23,11.81,11.95,126957,0
+FTEK.US,D,20090415,000000,11.87,12.96,11.87,12.64,198572,0
+FTEK.US,D,20090416,000000,12.38,13.05,12.34,12.98,144796,0
+FTEK.US,D,20090417,000000,13.03,13.67,13,13.38,204562,0
+FTEK.US,D,20090420,000000,12.88,13,11.91,11.96,241445,0
+FTEK.US,D,20090421,000000,11.86,12.8,11.79,12.65,187239,0
+FTEK.US,D,20090422,000000,12.46,13.76,12.46,13.29,215347,0
+FTEK.US,D,20090423,000000,13.71,13.73,12.94,13.41,143847,0
+FTEK.US,D,20090424,000000,13.65,14.15,13.41,13.71,333507,0
+FTEK.US,D,20090427,000000,13.32,13.99,13.31,13.55,212514,0
+FTEK.US,D,20090428,000000,13.03,13.48,12.14,12.24,368641,0
+FTEK.US,D,20090429,000000,12.34,13.24,12.29,12.9,343104,0
+FTEK.US,D,20090430,000000,13.08,13.75,12.83,13.11,250233,0
+FTEK.US,D,20090501,000000,13.14,13.76,13.12,13.28,189734,0
+FTEK.US,D,20090504,000000,13.27,13.57,13,13.24,265438,0
+FTEK.US,D,20090505,000000,12.25,12.68,12,12.32,447010,0
+FTEK.US,D,20090506,000000,12.13,12.7,11.8,12.06,266949,0
+FTEK.US,D,20090507,000000,12.24,12.42,11.71,11.84,236802,0
+FTEK.US,D,20090508,000000,12,12.79,11.88,12.72,221692,0
+FTEK.US,D,20090511,000000,12.45,12.69,12.11,12.38,128441,0
+FTEK.US,D,20090512,000000,12.52,12.52,11.3,11.58,241785,0
+FTEK.US,D,20090513,000000,11.31,11.36,10.11,10.28,341814,0
+FTEK.US,D,20090514,000000,10.36,10.44,10.16,10.19,203452,0
+FTEK.US,D,20090515,000000,10.24,10.36,9.86,9.93,181088,0
+FTEK.US,D,20090518,000000,10.11,10.35,9.97,10.17,193785,0
+FTEK.US,D,20090519,000000,10.05,10.28,9.77,10.13,229502,0
+FTEK.US,D,20090520,000000,10.26,10.64,9.76,10.16,181410,0
+FTEK.US,D,20090521,000000,10,10.49,9.84,10.01,133418,0
+FTEK.US,D,20090522,000000,10.06,10.18,9.75,9.86,205354,0
+FTEK.US,D,20090526,000000,9.79,10.37,9.79,10.35,167670,0
+FTEK.US,D,20090527,000000,10.29,10.45,10.01,10.05,160589,0
+FTEK.US,D,20090528,000000,10.01,10.12,9.7,9.97,172236,0
+FTEK.US,D,20090529,000000,9.98,10,9.53,9.76,210000,0
+FTEK.US,D,20090601,000000,9.95,10.34,9.85,10.25,158612,0
+FTEK.US,D,20090602,000000,10.14,10.73,10.08,10.38,162086,0
+FTEK.US,D,20090603,000000,10.24,10.37,10.03,10.23,130062,0
+FTEK.US,D,20090604,000000,10.27,10.39,10.01,10.37,171635,0
+FTEK.US,D,20090605,000000,10.49,10.98,10.49,10.92,187662,0
+FTEK.US,D,20090608,000000,10.89,10.99,10.49,10.76,159150,0
+FTEK.US,D,20090609,000000,10.86,11.11,10.66,10.99,102794,0
+FTEK.US,D,20090610,000000,11.07,11.34,10.48,10.83,186441,0
+FTEK.US,D,20090611,000000,10.83,11.07,10.58,10.83,91690,0
+FTEK.US,D,20090612,000000,10.62,10.94,10.51,10.85,130584,0
+FTEK.US,D,20090615,000000,10.55,10.63,10.09,10.42,114813,0
+FTEK.US,D,20090616,000000,10.58,10.8,10.11,10.12,114836,0
+FTEK.US,D,20090617,000000,10.16,10.22,9.66,10.11,198361,0
+FTEK.US,D,20090618,000000,10.06,10.2,9.8,9.96,92373,0
+FTEK.US,D,20090619,000000,10.13,10.33,9.7,9.99,253739,0
+FTEK.US,D,20090622,000000,9.9,9.97,9.28,9.47,164064,0
+FTEK.US,D,20090623,000000,9.59,9.75,9.36,9.37,95982,0
+FTEK.US,D,20090624,000000,9.45,9.9,9.44,9.5,120272,0
+FTEK.US,D,20090625,000000,9.39,9.82,9.32,9.81,123327,0
+FTEK.US,D,20090626,000000,9.69,9.84,9.42,9.69,322892,0
+FTEK.US,D,20090629,000000,9.73,10,9.34,9.54,178273,0
+FTEK.US,D,20090630,000000,9.6,9.96,9.37,9.7,164468,0
+FTEK.US,D,20090701,000000,9.82,10.2,9.72,9.82,98147,0
+FTEK.US,D,20090702,000000,9.59,9.68,9.04,9.04,152367,0
+FTEK.US,D,20090706,000000,9.14,9.14,8.59,8.68,125599,0
+FTEK.US,D,20090707,000000,8.7,8.72,8.24,8.24,185244,0
+FTEK.US,D,20090708,000000,8.32,8.65,8.25,8.29,309704,0
+FTEK.US,D,20090709,000000,8.48,8.48,8.11,8.16,190379,0
+FTEK.US,D,20090710,000000,8.15,8.19,7.9,8.11,171031,0
+FTEK.US,D,20090713,000000,8.11,8.29,7.9,8.2,224100,0
+FTEK.US,D,20090714,000000,8.22,8.63,8.15,8.22,147270,0
+FTEK.US,D,20090715,000000,8.39,8.67,8.39,8.61,302781,0
+FTEK.US,D,20090716,000000,8.52,8.72,8.4,8.58,288946,0
+FTEK.US,D,20090717,000000,9.18,9.18,8.42,8.64,199308,0
+FTEK.US,D,20090720,000000,8.89,9.33,8.88,9.22,203027,0
+FTEK.US,D,20090721,000000,9.29,9.4,8.83,9.01,149090,0
+FTEK.US,D,20090722,000000,8.93,9.08,8.65,8.9,110858,0
+FTEK.US,D,20090723,000000,8.9,9.72,8.87,9.58,233183,0
+FTEK.US,D,20090724,000000,9.45,9.69,9.25,9.62,94137,0
+FTEK.US,D,20090727,000000,9.6,9.83,9.35,9.46,119429,0
+FTEK.US,D,20090728,000000,9.33,9.68,9.05,9.18,125440,0
+FTEK.US,D,20090729,000000,9.06,9.15,8.86,8.91,92599,0
+FTEK.US,D,20090730,000000,9,9.4,8.96,9.17,155053,0
+FTEK.US,D,20090731,000000,9.15,9.33,8.96,8.96,145477,0
+FTEK.US,D,20090803,000000,9.11,9.48,8.9,9.06,148036,0
+FTEK.US,D,20090804,000000,9,9.37,8.98,9.34,154396,0
+FTEK.US,D,20090805,000000,9.41,9.41,9.04,9.2,102638,0
+FTEK.US,D,20090806,000000,9.22,9.33,8.98,9.12,151601,0
+FTEK.US,D,20090807,000000,9.3,9.3,8.9,9.21,152200,0
+FTEK.US,D,20090810,000000,9.18,9.93,9.18,9.85,225563,0
+FTEK.US,D,20090811,000000,10,10.25,9.85,9.95,234385,0
+FTEK.US,D,20090812,000000,9.95,10.99,9.86,10.69,465915,0
+FTEK.US,D,20090813,000000,10.7,10.7,10.09,10.33,234223,0
+FTEK.US,D,20090814,000000,10.21,10.46,9.92,10.27,193777,0
+FTEK.US,D,20090817,000000,9.7,10.18,9.41,9.88,290884,0
+FTEK.US,D,20090818,000000,9.92,10.13,9.83,10.01,143774,0
+FTEK.US,D,20090819,000000,9.9,9.98,9.55,9.93,128233,0
+FTEK.US,D,20090820,000000,9.9,10.14,9.74,10.05,81095,0
+FTEK.US,D,20090821,000000,10.24,10.6,10.19,10.37,188090,0
+FTEK.US,D,20090824,000000,10.43,10.65,10.08,10.17,176027,0
+FTEK.US,D,20090825,000000,10.18,10.31,10.06,10.18,131373,0
+FTEK.US,D,20090826,000000,10.14,10.38,10.11,10.32,101344,0
+FTEK.US,D,20090827,000000,10.22,10.6,10,10.46,100131,0
+FTEK.US,D,20090828,000000,10.5,10.5,10.1,10.28,97540,0
+FTEK.US,D,20090831,000000,10.09,10.33,9.96,10.22,243653,0
+FTEK.US,D,20090901,000000,10.11,10.56,9.99,10.15,230860,0
+FTEK.US,D,20090902,000000,10.06,10.22,9.89,9.92,203910,0
+FTEK.US,D,20090903,000000,9.93,10.15,9.66,10.05,120316,0
+FTEK.US,D,20090904,000000,9.97,10.16,9.73,10.15,92214,0
+FTEK.US,D,20090908,000000,10.21,10.5,10.04,10.45,143253,0
+FTEK.US,D,20090909,000000,10.4,10.7,10.4,10.52,88932,0
+FTEK.US,D,20090910,000000,10.45,10.62,10.33,10.62,69426,0
+FTEK.US,D,20090911,000000,10.62,11.2,10.45,11.13,156579,0
+FTEK.US,D,20090914,000000,11.06,11.62,10.89,11.52,122740,0
+FTEK.US,D,20090915,000000,11.47,12.25,11.41,12.06,295141,0
+FTEK.US,D,20090916,000000,12.05,12.38,11.82,12.2,167470,0
+FTEK.US,D,20090917,000000,12.29,12.55,12.08,12.19,150098,0
+FTEK.US,D,20090918,000000,12.25,12.5,12.03,12.47,236307,0
+FTEK.US,D,20090921,000000,12.21,12.35,11.65,11.69,189990,0
+FTEK.US,D,20090922,000000,11.76,12.09,11.56,11.87,112139,0
+FTEK.US,D,20090923,000000,11.84,11.9,11.45,11.53,101475,0
+FTEK.US,D,20090924,000000,11.56,11.7,11.06,11.08,143258,0
+FTEK.US,D,20090925,000000,11.07,11.08,10.36,10.72,166068,0
+FTEK.US,D,20090928,000000,10.76,11.23,10.7,11.11,86059,0
+FTEK.US,D,20090929,000000,11.16,11.31,11.01,11.26,80322,0
+FTEK.US,D,20090930,000000,11.62,11.62,11.08,11.2,105177,0
+FTEK.US,D,20091001,000000,11.16,11.25,10.74,10.77,311842,0
+FTEK.US,D,20091002,000000,10.56,10.75,10.42,10.46,198733,0
+FTEK.US,D,20091005,000000,10.53,10.58,10.25,10.56,116698,0
+FTEK.US,D,20091006,000000,10.61,10.9,10.51,10.89,64467,0
+FTEK.US,D,20091007,000000,10.85,11.12,10.85,11.06,75407,0
+FTEK.US,D,20091008,000000,11.15,11.15,10.8,10.95,92573,0
+FTEK.US,D,20091009,000000,10.91,11.11,10.75,11.09,90191,0
+FTEK.US,D,20091012,000000,11.09,11.14,10.85,10.95,56022,0
+FTEK.US,D,20091013,000000,10.97,10.97,10.52,10.69,55776,0
+FTEK.US,D,20091014,000000,10.81,11.17,10.59,11.16,102588,0
+FTEK.US,D,20091015,000000,11.09,11.28,10.84,11.2,57570,0
+FTEK.US,D,20091016,000000,11.2,11.45,11.09,11.35,90494,0
+FTEK.US,D,20091019,000000,11.47,12.5,11.23,12.5,203071,0
+FTEK.US,D,20091020,000000,12.65,12.65,11.91,12.07,111154,0
+FTEK.US,D,20091021,000000,11.91,12.31,11.75,11.8,91285,0
+FTEK.US,D,20091022,000000,11.67,11.67,11.12,11.54,146642,0
+FTEK.US,D,20091023,000000,11.6,11.6,11.01,11.01,97844,0
+FTEK.US,D,20091026,000000,11.12,11.94,10.98,11.01,215594,0
+FTEK.US,D,20091027,000000,11.01,11.64,11.01,11.28,205587,0
+FTEK.US,D,20091028,000000,11.29,11.57,11.07,11.1,121127,0
+FTEK.US,D,20091029,000000,11.4,11.98,11.26,11.85,181545,0
+FTEK.US,D,20091030,000000,11.68,12,11.35,11.57,171714,0
+FTEK.US,D,20091102,000000,11.57,11.82,11.28,11.82,213924,0
+FTEK.US,D,20091103,000000,11.68,11.86,11.34,11.57,140368,0
+FTEK.US,D,20091104,000000,11.64,11.75,11.41,11.46,119473,0
+FTEK.US,D,20091105,000000,11.04,11.07,9.87,10.75,599481,0
+FTEK.US,D,20091106,000000,10.52,10.91,10.49,10.82,274743,0
+FTEK.US,D,20091109,000000,10.9,10.9,10.41,10.54,171808,0
+FTEK.US,D,20091110,000000,10.43,10.71,10.35,10.51,132715,0
+FTEK.US,D,20091111,000000,10.59,10.59,10.41,10.5,93300,0
+FTEK.US,D,20091112,000000,10.44,10.59,10.1,10.15,136375,0
+FTEK.US,D,20091113,000000,10.1,10.29,10,10.2,63984,0
+FTEK.US,D,20091116,000000,10.19,10.27,10.01,10.19,220615,0
+FTEK.US,D,20091117,000000,10.1,10.18,10.02,10.12,83150,0
+FTEK.US,D,20091118,000000,10.07,10.2,9.79,9.97,163200,0
+FTEK.US,D,20091119,000000,9.84,10.1,9.8,9.95,263569,0
+FTEK.US,D,20091120,000000,9.84,9.99,9.66,9.69,106143,0
+FTEK.US,D,20091123,000000,9.79,10,9.66,9.82,153216,0
+FTEK.US,D,20091124,000000,9.8,9.93,9.45,9.59,110914,0
+FTEK.US,D,20091125,000000,9.62,9.8,9.16,9.19,230528,0
+FTEK.US,D,20091127,000000,9,9.18,8.72,9.01,223121,0
+FTEK.US,D,20091130,000000,8.94,9,8.49,8.57,226695,0
+FTEK.US,D,20091201,000000,8.62,8.8,8.38,8.76,300969,0
+FTEK.US,D,20091202,000000,8.78,9.05,8.67,8.82,193739,0
+FTEK.US,D,20091203,000000,8.87,9.1,8.58,8.59,221506,0
+FTEK.US,D,20091204,000000,8.8,9.05,8.61,8.73,187755,0
+FTEK.US,D,20091207,000000,8.83,8.86,8.56,8.72,255420,0
+FTEK.US,D,20091208,000000,8.59,8.62,8.4,8.42,185609,0
+FTEK.US,D,20091209,000000,8.58,8.59,8.27,8.36,114261,0
+FTEK.US,D,20091210,000000,8.49,8.6,8.39,8.48,154158,0
+FTEK.US,D,20091211,000000,8.52,8.74,8.45,8.71,147849,0
+FTEK.US,D,20091214,000000,8.84,8.97,8.52,8.69,181915,0
+FTEK.US,D,20091215,000000,8.64,8.95,8.6,8.76,210614,0
+FTEK.US,D,20091216,000000,8.76,9.05,8.6,8.81,159501,0
+FTEK.US,D,20091217,000000,8.77,8.9,8.18,8.22,222786,0
+FTEK.US,D,20091218,000000,8.2,8.21,8,8.05,571403,0
+FTEK.US,D,20091221,000000,8.08,8.15,7.82,7.99,231877,0
+FTEK.US,D,20091222,000000,7.86,8.1,7.6,8.02,440887,0
+FTEK.US,D,20091223,000000,7.96,8,7.68,7.72,274645,0
+FTEK.US,D,20091224,000000,7.72,7.77,7.6,7.61,103542,0
+FTEK.US,D,20091228,000000,7.61,7.72,7.51,7.69,315893,0
+FTEK.US,D,20091229,000000,7.7,7.85,7.62,7.66,177949,0
+FTEK.US,D,20091230,000000,7.63,7.9,7.6,7.88,431820,0
+FTEK.US,D,20091231,000000,7.92,8.29,7.88,8.17,355887,0
+FTEK.US,D,20100104,000000,8.3,8.65,8.24,8.55,283915,0
+FTEK.US,D,20100105,000000,8.6,8.64,8.05,8.14,332988,0
+FTEK.US,D,20100106,000000,8.1,8.26,8.06,8.1,172858,0
+FTEK.US,D,20100107,000000,8.09,8.48,8.07,8.39,241065,0
+FTEK.US,D,20100108,000000,8.35,8.74,8.27,8.71,272806,0
+FTEK.US,D,20100111,000000,8.83,8.89,8.38,8.41,214526,0
+FTEK.US,D,20100112,000000,8.35,8.5,8.2,8.25,231009,0
+FTEK.US,D,20100113,000000,8.31,8.6,8.25,8.55,236815,0
+FTEK.US,D,20100114,000000,8.55,8.68,8.5,8.51,99054,0
+FTEK.US,D,20100115,000000,8.53,8.57,8.2,8.41,162422,0
+FTEK.US,D,20100119,000000,8.41,8.59,8.37,8.53,131078,0
+FTEK.US,D,20100120,000000,8.42,8.49,8.18,8.3,117414,0
+FTEK.US,D,20100121,000000,8.27,8.31,8,8.03,156408,0
+FTEK.US,D,20100122,000000,8.05,8.15,7.83,7.84,118646,0
+FTEK.US,D,20100125,000000,7.86,7.99,7.84,7.88,157551,0
+FTEK.US,D,20100126,000000,7.87,7.99,7.75,7.8,183628,0
+FTEK.US,D,20100127,000000,7.75,7.84,7.52,7.69,146737,0
+FTEK.US,D,20100128,000000,7.73,7.9,7.37,7.39,164135,0
+FTEK.US,D,20100129,000000,7.44,7.59,7.3,7.33,131682,0
+FTEK.US,D,20100201,000000,7.39,7.45,7.25,7.41,121835,0
+FTEK.US,D,20100202,000000,7.45,7.64,7.33,7.62,134156,0
+FTEK.US,D,20100203,000000,7.58,7.79,7.37,7.45,130496,0
+FTEK.US,D,20100204,000000,7.4,7.78,7.07,7.09,212346,0
+FTEK.US,D,20100205,000000,7.1,7.12,6.74,6.93,260160,0
+FTEK.US,D,20100208,000000,6.96,6.96,6.8,6.86,144239,0
+FTEK.US,D,20100209,000000,6.93,7.08,6.25,6.31,475221,0
+FTEK.US,D,20100210,000000,6.3,6.31,5.94,5.98,443279,0
+FTEK.US,D,20100211,000000,5.97,5.99,5.27,5.63,912776,0
+FTEK.US,D,20100212,000000,5.54,5.91,5.48,5.9,324371,0
+FTEK.US,D,20100216,000000,5.96,6.34,5.9,6.3,275766,0
+FTEK.US,D,20100217,000000,6.35,6.5,6.14,6.29,141431,0
+FTEK.US,D,20100218,000000,6.29,6.39,6.12,6.24,113332,0
+FTEK.US,D,20100219,000000,6.24,6.28,6.15,6.22,93432,0
+FTEK.US,D,20100222,000000,6.26,6.3,6.08,6.1,112371,0
+FTEK.US,D,20100223,000000,6.12,6.23,6.01,6.2,202850,0
+FTEK.US,D,20100224,000000,6.2,6.38,6.02,6.09,245138,0
+FTEK.US,D,20100225,000000,6,6.51,5.99,6.49,199739,0
+FTEK.US,D,20100226,000000,6.5,6.75,6.5,6.55,274839,0
+FTEK.US,D,20100301,000000,6.57,6.75,6.34,6.59,286868,0
+FTEK.US,D,20100302,000000,6.75,7.47,6.72,7.41,528285,0
+FTEK.US,D,20100303,000000,7.47,7.56,7.25,7.36,273149,0
+FTEK.US,D,20100304,000000,7.7,8.19,7.7,7.91,537779,0
+FTEK.US,D,20100305,000000,8.01,8.95,7.95,8.86,752586,0
+FTEK.US,D,20100308,000000,8.9,9.17,8.82,8.85,451487,0
+FTEK.US,D,20100309,000000,8.8,9.29,8.76,9.09,442605,0
+FTEK.US,D,20100310,000000,9.1,9.24,8.85,8.95,239347,0
+FTEK.US,D,20100311,000000,8.87,9.2,8.85,9.02,214531,0
+FTEK.US,D,20100312,000000,9.1,9.1,8.8,8.86,217045,0
+FTEK.US,D,20100315,000000,8.96,8.96,8.54,8.86,215502,0
+FTEK.US,D,20100316,000000,8.86,8.87,8.57,8.78,149366,0
+FTEK.US,D,20100317,000000,8.85,8.85,8.48,8.55,185411,0
+FTEK.US,D,20100318,000000,8.5,8.84,8.25,8.56,171148,0
+FTEK.US,D,20100319,000000,8.63,8.74,8.26,8.37,232860,0
+FTEK.US,D,20100322,000000,8.28,8.38,8.26,8.3,129662,0
+FTEK.US,D,20100323,000000,8.33,8.67,8.21,8.65,213856,0
+FTEK.US,D,20100324,000000,8.58,8.71,8.47,8.6,147858,0
+FTEK.US,D,20100325,000000,8.63,8.63,8.2,8.21,161735,0
+FTEK.US,D,20100326,000000,8.27,8.37,8.07,8.19,61629,0
+FTEK.US,D,20100329,000000,8.17,8.27,8.13,8.26,65796,0
+FTEK.US,D,20100330,000000,8.27,8.4,8.1,8.1,97306,0
+FTEK.US,D,20100331,000000,8.07,8.2,7.98,8.02,110659,0
+FTEK.US,D,20100401,000000,8.1,8.13,7.84,7.85,176033,0
+FTEK.US,D,20100405,000000,7.86,8.18,7.67,8.03,186997,0
+FTEK.US,D,20100406,000000,7.85,7.97,7.57,7.75,491411,0
+FTEK.US,D,20100407,000000,7.75,7.8,7.64,7.65,138257,0
+FTEK.US,D,20100408,000000,7.58,7.74,7.52,7.6,163257,0
+FTEK.US,D,20100409,000000,7.58,7.65,7.54,7.6,108159,0
+FTEK.US,D,20100412,000000,7.58,7.72,7.57,7.7,154869,0
+FTEK.US,D,20100413,000000,7.65,8.23,7.65,8,230849,0
+FTEK.US,D,20100414,000000,8.07,8.23,8.05,8.23,102526,0
+FTEK.US,D,20100415,000000,8.25,8.41,8.2,8.29,118663,0
+FTEK.US,D,20100416,000000,8.31,8.37,7.85,7.88,157049,0
+FTEK.US,D,20100419,000000,7.83,7.89,7.5,7.65,117852,0
+FTEK.US,D,20100420,000000,7.66,7.8,7.48,7.48,184889,0
+FTEK.US,D,20100421,000000,7.48,7.6,7.32,7.39,137036,0
+FTEK.US,D,20100422,000000,7.34,7.43,7.2,7.4,151684,0
+FTEK.US,D,20100423,000000,7.51,7.6,7.44,7.59,196433,0
+FTEK.US,D,20100426,000000,7.54,7.78,7.54,7.61,123254,0
+FTEK.US,D,20100427,000000,7.61,7.61,7.36,7.37,116553,0
+FTEK.US,D,20100428,000000,7.4,7.4,7.26,7.37,81560,0
+FTEK.US,D,20100429,000000,7.45,7.81,7.29,7.81,136850,0
+FTEK.US,D,20100430,000000,7.81,7.89,7.51,7.51,142584,0
+FTEK.US,D,20100503,000000,7.57,7.57,7.3,7.5,98724,0
+FTEK.US,D,20100504,000000,7.37,7.46,7,7.17,196770,0
+FTEK.US,D,20100505,000000,7.03,7.2,6.95,7.05,137833,0
+FTEK.US,D,20100506,000000,7.1,7.24,6.08,6.49,190176,0
+FTEK.US,D,20100507,000000,6.49,6.68,5.85,5.85,352560,0
+FTEK.US,D,20100510,000000,6.16,7.36,5.78,5.86,300124,0
+FTEK.US,D,20100511,000000,5.69,6.1,5.6,5.9,250295,0
+FTEK.US,D,20100512,000000,5.95,6.28,5.92,6.23,256399,0
+FTEK.US,D,20100513,000000,6.19,6.24,5.85,5.93,200174,0
+FTEK.US,D,20100514,000000,5.85,6.04,5.85,5.98,153235,0
+FTEK.US,D,20100517,000000,6.05,6.3,5.85,6.08,224140,0
+FTEK.US,D,20100518,000000,6.15,6.24,5.98,5.98,228355,0
+FTEK.US,D,20100519,000000,5.91,6.08,5.77,5.86,222098,0
+FTEK.US,D,20100520,000000,5.7,5.78,5.53,5.53,267030,0
+FTEK.US,D,20100521,000000,5.5,5.63,5.36,5.57,233338,0
+FTEK.US,D,20100524,000000,5.58,5.76,5.5,5.51,142728,0
+FTEK.US,D,20100525,000000,5.41,5.5,5.15,5.31,172267,0
+FTEK.US,D,20100526,000000,6.33,6.65,5.9,5.97,502402,0
+FTEK.US,D,20100527,000000,6.11,6.33,5.93,6.32,168816,0
+FTEK.US,D,20100528,000000,6.33,6.33,6,6.13,180551,0
+FTEK.US,D,20100601,000000,6.08,6.08,5.52,5.53,155129,0
+FTEK.US,D,20100602,000000,5.54,5.76,5.46,5.75,134458,0
+FTEK.US,D,20100603,000000,5.74,5.85,5.53,5.81,130937,0
+FTEK.US,D,20100604,000000,5.63,5.98,5.55,5.61,297175,0
+FTEK.US,D,20100607,000000,5.66,5.7,5.35,5.41,181948,0
+FTEK.US,D,20100608,000000,5.45,5.6,5.34,5.54,191858,0
+FTEK.US,D,20100609,000000,5.61,6.11,5.52,5.74,274725,0
+FTEK.US,D,20100610,000000,5.82,6.06,5.7,6.05,139318,0
+FTEK.US,D,20100611,000000,6.01,6.14,5.95,6.02,178549,0
+FTEK.US,D,20100614,000000,6.08,6.29,6.05,6.08,111786,0
+FTEK.US,D,20100615,000000,6.17,6.3,6.03,6.25,117521,0
+FTEK.US,D,20100616,000000,6.19,6.44,6.15,6.32,76404,0
+FTEK.US,D,20100617,000000,6.34,6.35,6.08,6.27,155615,0
+FTEK.US,D,20100618,000000,6.32,6.72,6.28,6.56,256354,0
+FTEK.US,D,20100621,000000,6.65,6.71,5.97,6.07,257484,0
+FTEK.US,D,20100622,000000,6.07,6.33,5.9,5.94,193056,0
+FTEK.US,D,20100623,000000,5.91,6.28,5.62,6.22,285363,0
+FTEK.US,D,20100624,000000,6.37,6.58,6.11,6.5,526618,0
+FTEK.US,D,20100625,000000,6.59,7.17,6.43,6.87,1288931,0
+FTEK.US,D,20100628,000000,6.99,7,6.6,6.87,211513,0
+FTEK.US,D,20100629,000000,6.71,6.71,6.12,6.22,323019,0
+FTEK.US,D,20100630,000000,6.25,6.42,6.16,6.32,252575,0
+FTEK.US,D,20100701,000000,6.3,6.42,5.98,6.2,218797,0
+FTEK.US,D,20100702,000000,6.22,6.29,6,6.14,91212,0
+FTEK.US,D,20100706,000000,6.24,6.38,5.8,5.93,237595,0
+FTEK.US,D,20100707,000000,5.93,6.17,5.92,6.09,191159,0
+FTEK.US,D,20100708,000000,6.15,6.5,6.15,6.46,207440,0
+FTEK.US,D,20100709,000000,6.47,6.81,6.41,6.56,179972,0
+FTEK.US,D,20100712,000000,6.51,6.66,6.43,6.47,118002,0
+FTEK.US,D,20100713,000000,6.59,6.7,6.47,6.61,126830,0
+FTEK.US,D,20100714,000000,6.56,6.56,6.36,6.48,142392,0
+FTEK.US,D,20100715,000000,6.55,6.6,6.14,6.28,124453,0
+FTEK.US,D,20100716,000000,6.2,6.24,5.97,5.99,273878,0
+FTEK.US,D,20100719,000000,5.99,6.2,5.92,6.15,104711,0
+FTEK.US,D,20100720,000000,6.05,6.38,6.05,6.38,61737,0
+FTEK.US,D,20100721,000000,6.42,6.45,6.05,6.09,113003,0
+FTEK.US,D,20100722,000000,6.22,6.37,6.21,6.34,105127,0
+FTEK.US,D,20100723,000000,6.33,6.5,6.17,6.39,111924,0
+FTEK.US,D,20100726,000000,6.4,6.71,6.33,6.66,112202,0
+FTEK.US,D,20100727,000000,6.75,6.75,6.5,6.6,83793,0
+FTEK.US,D,20100728,000000,6.56,6.56,6.28,6.32,55744,0
+FTEK.US,D,20100729,000000,6.35,6.5,6.2,6.43,61205,0
+FTEK.US,D,20100730,000000,6.35,6.66,6.33,6.51,67861,0
+FTEK.US,D,20100802,000000,6.61,6.61,6.4,6.57,71295,0
+FTEK.US,D,20100803,000000,6.52,6.71,6.32,6.56,94016,0
+FTEK.US,D,20100804,000000,6.58,6.64,6.38,6.49,79821,0
+FTEK.US,D,20100805,000000,6.45,6.57,6.42,6.47,44104,0
+FTEK.US,D,20100806,000000,6.39,6.5,6.18,6.22,94962,0
+FTEK.US,D,20100809,000000,6.25,6.8,6.25,6.51,204774,0
+FTEK.US,D,20100810,000000,6.45,6.58,6.28,6.53,91089,0
+FTEK.US,D,20100811,000000,6.36,6.54,6.28,6.29,147335,0
+FTEK.US,D,20100812,000000,6.24,6.5,6.19,6.26,122719,0
+FTEK.US,D,20100813,000000,6.22,6.35,6.22,6.23,85580,0
+FTEK.US,D,20100816,000000,6.14,6.46,6.11,6.27,87090,0
+FTEK.US,D,20100817,000000,6.37,6.37,6.15,6.16,107442,0
+FTEK.US,D,20100818,000000,6.13,6.37,6.08,6.15,87251,0
+FTEK.US,D,20100819,000000,6.09,6.17,5.92,5.92,142785,0
+FTEK.US,D,20100820,000000,5.89,5.92,5.73,5.79,119859,0
+FTEK.US,D,20100823,000000,5.88,6.01,5.54,5.54,118041,0
+FTEK.US,D,20100824,000000,5.42,5.68,5.36,5.49,140265,0
+FTEK.US,D,20100825,000000,5.43,5.68,5.41,5.67,74118,0
+FTEK.US,D,20100826,000000,5.71,6,5.67,5.68,152729,0
+FTEK.US,D,20100827,000000,5.77,6.08,5.51,5.98,129376,0
+FTEK.US,D,20100830,000000,5.58,5.81,5.48,5.5,245760,0
+FTEK.US,D,20100831,000000,5.47,5.68,5.4,5.49,169366,0
+FTEK.US,D,20100901,000000,5.63,5.78,5.56,5.69,102329,0
+FTEK.US,D,20100902,000000,5.69,5.86,5.64,5.77,81677,0
+FTEK.US,D,20100903,000000,5.84,6.1,5.83,6.05,109633,0
+FTEK.US,D,20100907,000000,6.05,6.15,5.74,5.76,111674,0
+FTEK.US,D,20100908,000000,5.8,6.09,5.8,6.02,81315,0
+FTEK.US,D,20100909,000000,6.11,6.2,5.96,6.05,52334,0
+FTEK.US,D,20100910,000000,6.06,6.1,5.81,5.9,72670,0
+FTEK.US,D,20100913,000000,5.98,6.25,5.98,6.06,159675,0
+FTEK.US,D,20100914,000000,6.06,6.15,5.95,5.97,105860,0
+FTEK.US,D,20100915,000000,5.97,6.13,5.92,6.04,38993,0
+FTEK.US,D,20100916,000000,6.01,6.04,5.86,5.94,30037,0
+FTEK.US,D,20100917,000000,6,6.09,5.87,5.93,83154,0
+FTEK.US,D,20100920,000000,5.96,6.25,5.94,6.25,73710,0
+FTEK.US,D,20100921,000000,6.26,6.41,6.13,6.18,100264,0
+FTEK.US,D,20100922,000000,6.19,6.23,6,6.11,43361,0
+FTEK.US,D,20100923,000000,6.09,6.33,6.04,6.12,81365,0
+FTEK.US,D,20100924,000000,6.19,6.39,6.19,6.35,77509,0
+FTEK.US,D,20100927,000000,6.35,6.39,6.21,6.31,42309,0
+FTEK.US,D,20100928,000000,6.3,6.5,6.15,6.48,88798,0
+FTEK.US,D,20100929,000000,6.44,6.56,6.21,6.55,73921,0
+FTEK.US,D,20100930,000000,6.58,6.63,6.17,6.27,164248,0
+FTEK.US,D,20101001,000000,6.32,6.49,6.2,6.43,41524,0
+FTEK.US,D,20101004,000000,6.34,6.36,6,6.03,177610,0
+FTEK.US,D,20101005,000000,6.1,6.29,6.06,6.21,117731,0
+FTEK.US,D,20101006,000000,6.17,6.24,6.1,6.22,69472,0
+FTEK.US,D,20101007,000000,6.25,6.25,6.14,6.15,66719,0
+FTEK.US,D,20101008,000000,6.15,6.27,5.96,6.22,123425,0
+FTEK.US,D,20101011,000000,6.24,6.33,6.15,6.16,33978,0
+FTEK.US,D,20101012,000000,6.15,6.22,6.1,6.16,45038,0
+FTEK.US,D,20101013,000000,6.23,6.45,6.2,6.4,73696,0
+FTEK.US,D,20101014,000000,6.5,6.5,6.36,6.43,64695,0
+FTEK.US,D,20101015,000000,6.5,6.5,6.37,6.4,70597,0
+FTEK.US,D,20101018,000000,6.39,6.4,6.3,6.4,55367,0
+FTEK.US,D,20101019,000000,6.29,6.3,5.95,6.03,118750,0
+FTEK.US,D,20101020,000000,6.09,6.23,6,6.17,54940,0
+FTEK.US,D,20101021,000000,6.19,6.28,6.05,6.15,60765,0
+FTEK.US,D,20101022,000000,6.16,6.24,6.1,6.16,53633,0
+FTEK.US,D,20101025,000000,6.2,6.32,6.03,6.11,101250,0
+FTEK.US,D,20101026,000000,6.05,6.2,5.99,6.11,47747,0
+FTEK.US,D,20101027,000000,6.08,6.32,6.06,6.29,78518,0
+FTEK.US,D,20101028,000000,6.37,6.37,6.11,6.17,56417,0
+FTEK.US,D,20101029,000000,6.11,6.25,6.08,6.09,82616,0
+FTEK.US,D,20101101,000000,6.14,6.19,5.96,6.06,75296,0
+FTEK.US,D,20101102,000000,6.06,6.16,5.96,6.16,71908,0
+FTEK.US,D,20101103,000000,6.15,6.18,6,6.09,61403,0
+FTEK.US,D,20101104,000000,6.2,6.3,6.02,6.28,110909,0
+FTEK.US,D,20101105,000000,6.41,6.57,6.33,6.53,182515,0
+FTEK.US,D,20101108,000000,6.55,6.85,6.54,6.69,161574,0
+FTEK.US,D,20101109,000000,6.69,6.85,6.64,6.64,132142,0
+FTEK.US,D,20101110,000000,6.68,6.68,6.4,6.55,114893,0
+FTEK.US,D,20101111,000000,6.64,6.97,6.6,6.83,147847,0
+FTEK.US,D,20101112,000000,6.78,6.96,6.65,6.67,98932,0
+FTEK.US,D,20101115,000000,6.7,6.81,6.56,6.58,98018,0
+FTEK.US,D,20101116,000000,6.54,6.6,6.41,6.48,103928,0
+FTEK.US,D,20101117,000000,6.52,6.62,6.44,6.49,46262,0
+FTEK.US,D,20101118,000000,6.57,6.77,6.57,6.73,94423,0
+FTEK.US,D,20101119,000000,6.74,6.83,6.59,6.81,76175,0
+FTEK.US,D,20101122,000000,6.81,6.99,6.73,6.97,110675,0
+FTEK.US,D,20101123,000000,6.73,6.95,6.73,6.88,49131,0
+FTEK.US,D,20101124,000000,6.94,7.5,6.88,7.36,217999,0
+FTEK.US,D,20101126,000000,7.35,7.45,7.3,7.34,57175,0
+FTEK.US,D,20101129,000000,7.31,7.4,7.1,7.16,160622,0
+FTEK.US,D,20101130,000000,7.09,7.32,6.93,7.31,144766,0
+FTEK.US,D,20101201,000000,7.46,7.46,7.14,7.21,156918,0
+FTEK.US,D,20101202,000000,7.19,7.41,7.19,7.38,100864,0
+FTEK.US,D,20101203,000000,7.31,7.47,7.2,7.36,62212,0
+FTEK.US,D,20101206,000000,7.33,7.38,7.15,7.28,90092,0
+FTEK.US,D,20101207,000000,7.38,7.47,7.21,7.26,123834,0
+FTEK.US,D,20101208,000000,7.47,8.26,7.43,8.07,573172,0
+FTEK.US,D,20101209,000000,8.12,8.15,7.93,7.98,168869,0
+FTEK.US,D,20101210,000000,8.03,8.41,7.9,8.3,136275,0
+FTEK.US,D,20101213,000000,8.32,8.44,8.26,8.37,121942,0
+FTEK.US,D,20101214,000000,8.41,8.49,8.34,8.39,122935,0
+FTEK.US,D,20101215,000000,8.14,8.4,8.03,8.19,158367,0
+FTEK.US,D,20101216,000000,8.17,8.32,8.04,8.28,87325,0
+FTEK.US,D,20101217,000000,8.22,8.3,8.08,8.15,163466,0
+FTEK.US,D,20101220,000000,8.25,8.4,8.2,8.35,126455,0
+FTEK.US,D,20101221,000000,8.36,8.9,8.36,8.72,227423,0
+FTEK.US,D,20101222,000000,8.77,8.89,8.71,8.84,150078,0
+FTEK.US,D,20101223,000000,8.86,8.98,8.7,8.97,95230,0
+FTEK.US,D,20101227,000000,8.99,10,8.98,10,509464,0
+FTEK.US,D,20101228,000000,10,10.04,9.75,9.88,264061,0
+FTEK.US,D,20101229,000000,9.88,9.89,9.58,9.64,203879,0
+FTEK.US,D,20101230,000000,9.57,9.78,9.56,9.72,116609,0
+FTEK.US,D,20101231,000000,9.73,9.86,9.71,9.71,90311,0
+FTEK.US,D,20110103,000000,10.01,11.08,9.94,10.8,639693,0
+FTEK.US,D,20110104,000000,11.17,11.2,10.55,10.82,451549,0
+FTEK.US,D,20110105,000000,10.51,10.7,10,10.7,416053,0
+FTEK.US,D,20110106,000000,10.4,10.51,9.61,9.7,497884,0
+FTEK.US,D,20110107,000000,9.8,9.81,9.12,9.19,394605,0
+FTEK.US,D,20110110,000000,9.19,9.65,8.88,9.62,315969,0
+FTEK.US,D,20110111,000000,9.67,9.89,9.54,9.85,186949,0
+FTEK.US,D,20110112,000000,9.89,9.91,9.56,9.67,129598,0
+FTEK.US,D,20110113,000000,9.64,9.75,9.5,9.57,85676,0
+FTEK.US,D,20110114,000000,9.51,9.71,9.48,9.56,96280,0
+FTEK.US,D,20110118,000000,9.57,9.57,9.28,9.3,128944,0
+FTEK.US,D,20110119,000000,9.25,9.29,8.61,8.7,256554,0
+FTEK.US,D,20110120,000000,8.66,8.81,8.35,8.54,212221,0
+FTEK.US,D,20110121,000000,8.51,8.77,8.45,8.46,95034,0
+FTEK.US,D,20110124,000000,8.48,8.61,8.29,8.45,127075,0
+FTEK.US,D,20110125,000000,8.42,8.47,8.14,8.22,164774,0
+FTEK.US,D,20110126,000000,8.28,8.46,8.17,8.38,131280,0
+FTEK.US,D,20110127,000000,8.33,8.5,8.25,8.27,93345,0
+FTEK.US,D,20110128,000000,8.25,8.5,8,8.08,155619,0
+FTEK.US,D,20110131,000000,8.1,8.12,7.85,8.01,104505,0
+FTEK.US,D,20110201,000000,8.05,8.49,8.05,8.38,120164,0
+FTEK.US,D,20110202,000000,8.38,8.69,8.38,8.4,127771,0
+FTEK.US,D,20110203,000000,8.35,8.47,8.13,8.19,88283,0
+FTEK.US,D,20110204,000000,8.25,8.35,8.16,8.29,50735,0
+FTEK.US,D,20110207,000000,8.33,8.74,8.3,8.63,101928,0
+FTEK.US,D,20110208,000000,8.63,8.73,8.46,8.6,66126,0
+FTEK.US,D,20110209,000000,8.59,8.72,8.15,8.32,89972,0
+FTEK.US,D,20110210,000000,8.23,8.41,8.15,8.2,63962,0
+FTEK.US,D,20110211,000000,8.13,8.3,8,8.28,94116,0
+FTEK.US,D,20110214,000000,8.25,8.31,8.1,8.18,72847,0
+FTEK.US,D,20110215,000000,8.15,8.27,8.03,8.06,71928,0
+FTEK.US,D,20110216,000000,8.19,8.19,7.77,7.83,185300,0
+FTEK.US,D,20110218,000000,8.1,8.1,7.9,7.95,37935,0
+FTEK.US,D,20110222,000000,7.8,7.95,7.67,7.75,99205,0
+FTEK.US,D,20110223,000000,7.78,7.84,7.4,7.47,137209,0
+FTEK.US,D,20110224,000000,7.47,7.47,7.25,7.32,193734,0
+FTEK.US,D,20110225,000000,7.28,7.64,7.2,7.54,129368,0
+FTEK.US,D,20110228,000000,7.6,7.75,7.38,7.48,144844,0
+FTEK.US,D,20110301,000000,7.45,7.52,7.2,7.25,86434,0
+FTEK.US,D,20110302,000000,7.28,7.3,7.04,7.15,103517,0
+FTEK.US,D,20110303,000000,7.23,7.65,7.23,7.53,120726,0
+FTEK.US,D,20110304,000000,7.51,7.94,7.51,7.68,119916,0
+FTEK.US,D,20110307,000000,7.71,7.77,7.37,7.56,106174,0
+FTEK.US,D,20110308,000000,7.6,7.9,7.55,7.65,73043,0
+FTEK.US,D,20110309,000000,7.59,8.14,7.53,8.1,158236,0
+FTEK.US,D,20110310,000000,8.41,8.93,7.98,8.15,417421,0
+FTEK.US,D,20110311,000000,8.1,8.59,8.1,8.33,159066,0
+FTEK.US,D,20110314,000000,8.17,8.28,7.95,8.11,129064,0
+FTEK.US,D,20110315,000000,7.78,7.93,7.67,7.91,172995,0
+FTEK.US,D,20110316,000000,7.95,8.38,7.9,8.07,152749,0
+FTEK.US,D,20110317,000000,8.34,8.4,8.18,8.28,131067,0
+FTEK.US,D,20110318,000000,8.4,8.54,8.31,8.36,107576,0
+FTEK.US,D,20110321,000000,8.55,9.14,8.49,9.14,260489,0
+FTEK.US,D,20110322,000000,9.22,9.22,8.9,8.97,95511,0
+FTEK.US,D,20110323,000000,8.92,8.95,8.76,8.9,114261,0
+FTEK.US,D,20110324,000000,9,9.01,8.67,8.79,75054,0
+FTEK.US,D,20110325,000000,8.73,8.86,8.73,8.75,135206,0
+FTEK.US,D,20110328,000000,8.77,8.85,8.75,8.81,66898,0
+FTEK.US,D,20110329,000000,8.83,8.91,8.83,8.89,80610,0
+FTEK.US,D,20110330,000000,8.89,8.95,8.8,8.92,111659,0
+FTEK.US,D,20110331,000000,8.84,8.94,8.83,8.9,154731,0
+FTEK.US,D,20110401,000000,8.85,8.94,8.61,8.65,99571,0
+FTEK.US,D,20110404,000000,8.73,8.73,8.35,8.46,155944,0
+FTEK.US,D,20110405,000000,8.46,8.77,8.44,8.66,160418,0
+FTEK.US,D,20110406,000000,8.72,8.8,8.59,8.8,134055,0
+FTEK.US,D,20110407,000000,8.84,9,8.52,8.65,111614,0
+FTEK.US,D,20110408,000000,8.75,8.92,8.53,8.53,132653,0
+FTEK.US,D,20110411,000000,8.54,8.63,8.4,8.53,120221,0
+FTEK.US,D,20110412,000000,8.42,8.49,8.25,8.25,97012,0
+FTEK.US,D,20110413,000000,8.3,8.32,7.92,7.97,172130,0
+FTEK.US,D,20110414,000000,7.92,8.22,7.9,8.16,61506,0
+FTEK.US,D,20110415,000000,8.19,8.63,8.15,8.53,114198,0
+FTEK.US,D,20110418,000000,8.32,8.32,8.11,8.27,80983,0
+FTEK.US,D,20110419,000000,8.33,8.43,8.05,8.1,49465,0
+FTEK.US,D,20110420,000000,8.28,8.4,8.23,8.32,48190,0
+FTEK.US,D,20110421,000000,8.46,8.48,8.32,8.37,37034,0
+FTEK.US,D,20110425,000000,8.37,8.37,8.08,8.16,56629,0
+FTEK.US,D,20110426,000000,8.15,8.36,8.15,8.25,53441,0
+FTEK.US,D,20110427,000000,8.25,8.37,8.19,8.37,74667,0
+FTEK.US,D,20110428,000000,8.32,8.49,8.26,8.49,38470,0
+FTEK.US,D,20110429,000000,8.45,8.45,7.93,8.11,189027,0
+FTEK.US,D,20110502,000000,8.13,8.15,7.91,7.96,86020,0
+FTEK.US,D,20110503,000000,7.65,7.89,7.65,7.79,86208,0
+FTEK.US,D,20110504,000000,7.77,7.78,7.41,7.5,107562,0
+FTEK.US,D,20110505,000000,7.39,7.49,7.2,7.26,114646,0
+FTEK.US,D,20110506,000000,7.37,7.58,7.25,7.27,54657,0
+FTEK.US,D,20110509,000000,7.26,7.6,7.25,7.6,88684,0
+FTEK.US,D,20110510,000000,7.97,8.26,7.68,8.13,278691,0
+FTEK.US,D,20110511,000000,8.11,8.14,7.79,7.96,107044,0
+FTEK.US,D,20110512,000000,7.89,8.13,7.86,8.06,68905,0
+FTEK.US,D,20110513,000000,8.04,8.08,7.77,7.81,65552,0
+FTEK.US,D,20110516,000000,7.71,7.85,7.69,7.7,77227,0
+FTEK.US,D,20110517,000000,7.77,7.8,7.58,7.59,44422,0
+FTEK.US,D,20110518,000000,7.64,7.79,7.62,7.77,27416,0
+FTEK.US,D,20110519,000000,7.87,8.39,7.87,8.23,177520,0
+FTEK.US,D,20110520,000000,8.22,8.22,8.1,8.11,63345,0
+FTEK.US,D,20110523,000000,8,8.05,7.9,7.91,70746,0
+FTEK.US,D,20110524,000000,7.93,8.04,7.66,7.66,79101,0
+FTEK.US,D,20110525,000000,7.68,7.87,7.68,7.76,50235,0
+FTEK.US,D,20110526,000000,7.77,8.1,7.76,8.04,74521,0
+FTEK.US,D,20110527,000000,8.12,8.15,8,8.1,32138,0
+FTEK.US,D,20110531,000000,8.22,8.45,8.11,8.44,134755,0
+FTEK.US,D,20110601,000000,8.43,8.43,7.86,7.88,106313,0
+FTEK.US,D,20110602,000000,7.88,8.1,7.88,7.98,50669,0
+FTEK.US,D,20110603,000000,7.94,7.97,7.71,7.77,101082,0
+FTEK.US,D,20110606,000000,7.81,7.93,7.62,7.64,73003,0
+FTEK.US,D,20110607,000000,7.74,7.82,7.63,7.7,30515,0
+FTEK.US,D,20110608,000000,7.73,7.8,7.53,7.56,94369,0
+FTEK.US,D,20110609,000000,7.61,7.77,7.61,7.7,57759,0
+FTEK.US,D,20110610,000000,7.61,7.75,7.45,7.55,93504,0
+FTEK.US,D,20110613,000000,7.6,7.6,7.29,7.29,74058,0
+FTEK.US,D,20110614,000000,7.42,7.43,7.33,7.39,68828,0
+FTEK.US,D,20110615,000000,7.25,7.33,7.15,7.27,101823,0
+FTEK.US,D,20110616,000000,7.28,7.33,7.17,7.17,67130,0
+FTEK.US,D,20110617,000000,7.23,7.3,6.91,6.98,216805,0
+FTEK.US,D,20110620,000000,6.97,7.05,6,6.18,413015,0
+FTEK.US,D,20110621,000000,6.23,6.43,6,6.28,267141,0
+FTEK.US,D,20110622,000000,6.2,6.37,6.02,6.04,196382,0
+FTEK.US,D,20110623,000000,5.99,6.15,5.78,6.1,192510,0
+FTEK.US,D,20110624,000000,6.09,6.26,6.05,6.16,778810,0
+FTEK.US,D,20110627,000000,6.12,6.31,6.04,6.3,103264,0
+FTEK.US,D,20110628,000000,6.26,6.64,6.24,6.64,110429,0
+FTEK.US,D,20110629,000000,6.68,6.7,6.36,6.49,225310,0
+FTEK.US,D,20110630,000000,6.52,6.8,6.51,6.63,88488,0
+FTEK.US,D,20110701,000000,6.66,6.99,6.57,6.9,92328,0
+FTEK.US,D,20110705,000000,6.88,7.02,6.8,7.01,69976,0
+FTEK.US,D,20110706,000000,6.98,7.23,6.94,7.16,87345,0
+FTEK.US,D,20110707,000000,7.19,7.31,6.98,7.1,231030,0
+FTEK.US,D,20110708,000000,7.05,7.25,6.93,7.24,115617,0
+FTEK.US,D,20110711,000000,7.1,7.3,6.91,7.19,122872,0
+FTEK.US,D,20110712,000000,7.17,7.17,6.95,6.98,153012,0
+FTEK.US,D,20110713,000000,7.09,7.28,7.03,7.22,149043,0
+FTEK.US,D,20110714,000000,7.22,7.45,7.03,7.08,103545,0
+FTEK.US,D,20110715,000000,7.09,7.1,6.91,6.98,87717,0
+FTEK.US,D,20110718,000000,6.94,7.12,6.89,7.06,149729,0
+FTEK.US,D,20110719,000000,7.13,7.4,7.13,7.4,130182,0
+FTEK.US,D,20110720,000000,7.41,7.46,7.17,7.29,82123,0
+FTEK.US,D,20110721,000000,7.24,7.46,7.17,7.24,76080,0
+FTEK.US,D,20110722,000000,7.2,7.2,6.99,6.99,111184,0
+FTEK.US,D,20110725,000000,6.9,7.09,6.81,7.03,72960,0
+FTEK.US,D,20110726,000000,7.02,7.02,6.87,6.88,38968,0
+FTEK.US,D,20110727,000000,6.81,6.82,6.3,6.39,194547,0
+FTEK.US,D,20110728,000000,6.36,6.55,6.29,6.37,79232,0
+FTEK.US,D,20110729,000000,6.24,6.47,6.22,6.36,130291,0
+FTEK.US,D,20110801,000000,6.49,6.53,6.16,6.23,154260,0
+FTEK.US,D,20110802,000000,6.19,6.41,6.01,6.03,154320,0
+FTEK.US,D,20110803,000000,6.1,6.2,5.94,6.16,105318,0
+FTEK.US,D,20110804,000000,6.05,6.15,5.58,5.59,250724,0
+FTEK.US,D,20110805,000000,5.74,5.95,4.96,4.96,390818,0
+FTEK.US,D,20110808,000000,4.75,4.75,3.77,3.79,681443,0
+FTEK.US,D,20110809,000000,4,4.62,3.82,4.51,339195,0
+FTEK.US,D,20110810,000000,4.25,4.63,4.25,4.55,528895,0
+FTEK.US,D,20110811,000000,4.66,5.41,4.66,5.35,299681,0
+FTEK.US,D,20110812,000000,5.37,5.48,5.21,5.4,237966,0
+FTEK.US,D,20110815,000000,5.45,5.52,5.4,5.46,170987,0
+FTEK.US,D,20110816,000000,5.35,5.46,5.29,5.4,201149,0
+FTEK.US,D,20110817,000000,5.37,5.47,5.36,5.45,101131,0
+FTEK.US,D,20110818,000000,5,5.31,5,5.23,193736,0
+FTEK.US,D,20110819,000000,5.22,5.46,5.17,5.26,131595,0
+FTEK.US,D,20110822,000000,5.48,5.48,5.3,5.4,119043,0
+FTEK.US,D,20110823,000000,5.4,5.67,5.4,5.58,225432,0
+FTEK.US,D,20110824,000000,5.55,5.85,5.51,5.83,190495,0
+FTEK.US,D,20110825,000000,5.9,5.93,5.74,5.82,256989,0
+FTEK.US,D,20110826,000000,5.79,6.07,5.72,6.04,228489,0
+FTEK.US,D,20110829,000000,6.09,6.21,6.04,6.13,137773,0
+FTEK.US,D,20110830,000000,6.08,6.09,5.95,6.01,129378,0
+FTEK.US,D,20110831,000000,6.04,6.16,5.93,5.95,296862,0
+FTEK.US,D,20110901,000000,5.94,6.03,5.85,5.95,343943,0
+FTEK.US,D,20110902,000000,5.81,5.95,5.78,5.85,149303,0
+FTEK.US,D,20110906,000000,5.59,5.78,5.55,5.76,270851,0
+FTEK.US,D,20110907,000000,5.92,6.03,5.8,5.99,374053,0
+FTEK.US,D,20110908,000000,5.91,6.03,5.72,5.76,185922,0
+FTEK.US,D,20110909,000000,5.58,5.81,5.55,5.7,150061,0
+FTEK.US,D,20110912,000000,5.58,5.92,5.56,5.91,90125,0
+FTEK.US,D,20110913,000000,5.93,6.06,5.85,6,96411,0
+FTEK.US,D,20110914,000000,6.06,6.08,5.86,5.96,77305,0
+FTEK.US,D,20110915,000000,6.02,6.02,5.83,5.96,47655,0
+FTEK.US,D,20110916,000000,5.97,6.09,5.86,6.08,135032,0
+FTEK.US,D,20110919,000000,6.1,6.1,5.84,5.99,40212,0
+FTEK.US,D,20110920,000000,6.02,6.07,5.6,5.68,130789,0
+FTEK.US,D,20110921,000000,5.67,5.84,5.61,5.63,80174,0
+FTEK.US,D,20110922,000000,5.37,5.66,5.37,5.6,131453,0
+FTEK.US,D,20110923,000000,5.62,5.86,5.6,5.85,98660,0
+FTEK.US,D,20110926,000000,5.88,6.05,5.83,5.99,124817,0
+FTEK.US,D,20110927,000000,6.14,6.14,5.74,5.84,140952,0
+FTEK.US,D,20110928,000000,5.82,5.88,5.5,5.51,77120,0
+FTEK.US,D,20110929,000000,5.72,6.01,5.72,5.98,137246,0
+FTEK.US,D,20110930,000000,5.83,6.02,5.73,5.82,148998,0
+FTEK.US,D,20111003,000000,5.93,5.93,4.8,4.81,169842,0
+FTEK.US,D,20111004,000000,4.76,5.3,4.7,5.25,170731,0
+FTEK.US,D,20111005,000000,5.04,5.3,4.91,5.23,100785,0
+FTEK.US,D,20111006,000000,5.19,5.44,5.16,5.41,98852,0
+FTEK.US,D,20111007,000000,5.42,5.44,5.11,5.25,53703,0
+FTEK.US,D,20111010,000000,5.37,5.71,5.33,5.7,119696,0
+FTEK.US,D,20111011,000000,5.63,5.74,5.55,5.71,61676,0
+FTEK.US,D,20111012,000000,5.79,5.91,5.61,5.85,147422,0
+FTEK.US,D,20111013,000000,5.79,5.8,5.58,5.65,53689,0
+FTEK.US,D,20111014,000000,5.73,5.75,5.69,5.72,76444,0
+FTEK.US,D,20111017,000000,5.65,5.7,5.34,5.36,67834,0
+FTEK.US,D,20111018,000000,5.37,5.49,5.28,5.38,96742,0
+FTEK.US,D,20111019,000000,5.38,5.38,4.94,4.99,131829,0
+FTEK.US,D,20111020,000000,5,5,4.74,4.84,107622,0
+FTEK.US,D,20111021,000000,4.95,5.04,4.78,5.02,123806,0
+FTEK.US,D,20111024,000000,5.05,5.41,5.04,5.06,195119,0
+FTEK.US,D,20111025,000000,5,5.26,4.99,5,93338,0
+FTEK.US,D,20111026,000000,5.12,5.4,4.96,5.32,119189,0
+FTEK.US,D,20111027,000000,5.57,5.75,5.43,5.73,137286,0
+FTEK.US,D,20111028,000000,5.61,5.82,5.61,5.63,51389,0
+FTEK.US,D,20111031,000000,5.49,5.75,5.49,5.54,104668,0
+FTEK.US,D,20111101,000000,5.32,5.5,5.07,5.12,114376,0
+FTEK.US,D,20111102,000000,5.28,5.6,5.25,5.58,77967,0
+FTEK.US,D,20111103,000000,5.68,5.74,5.43,5.69,105717,0
+FTEK.US,D,20111104,000000,5.57,5.73,5.47,5.51,41714,0
+FTEK.US,D,20111107,000000,5.44,5.58,5.2,5.43,82259,0
+FTEK.US,D,20111108,000000,5.85,6.93,5.77,6.7,629343,0
+FTEK.US,D,20111109,000000,6.45,6.7,6.27,6.32,169771,0
+FTEK.US,D,20111110,000000,6.46,6.8,6.29,6.6,114606,0
+FTEK.US,D,20111111,000000,6.7,6.75,6.52,6.66,99355,0
+FTEK.US,D,20111114,000000,6.6,6.8,6.28,6.38,131763,0
+FTEK.US,D,20111115,000000,6.16,6.63,6.16,6.58,92543,0
+FTEK.US,D,20111116,000000,6.48,6.53,6.13,6.15,165389,0
+FTEK.US,D,20111117,000000,6.17,6.3,5.9,5.96,140709,0
+FTEK.US,D,20111118,000000,6.04,6.15,5.88,5.92,136022,0
+FTEK.US,D,20111121,000000,5.87,6.03,5.77,5.97,141296,0
+FTEK.US,D,20111122,000000,5.97,6.13,5.78,5.81,104908,0
+FTEK.US,D,20111123,000000,5.73,5.85,5.5,5.54,111970,0
+FTEK.US,D,20111125,000000,5.49,5.65,5.21,5.23,89415,0
+FTEK.US,D,20111128,000000,5.34,5.88,5.34,5.82,167353,0
+FTEK.US,D,20111129,000000,5.79,5.8,5.55,5.57,89790,0
+FTEK.US,D,20111130,000000,5.88,6.06,5.69,5.79,637004,0
+FTEK.US,D,20111201,000000,5.79,5.95,5.77,5.85,89660,0
+FTEK.US,D,20111202,000000,5.86,5.97,5.78,5.84,66464,0
+FTEK.US,D,20111205,000000,5.98,6.07,5.75,6.06,113975,0
+FTEK.US,D,20111206,000000,6.06,6.4,5.99,6.28,146762,0
+FTEK.US,D,20111207,000000,6.22,6.4,6.05,6.28,97884,0
+FTEK.US,D,20111208,000000,6.24,6.24,5.94,5.99,121178,0
+FTEK.US,D,20111209,000000,6.02,6.35,6.02,6.22,113324,0
+FTEK.US,D,20111212,000000,6.23,6.23,5.98,6.05,113204,0
+FTEK.US,D,20111213,000000,6.11,6.14,5.65,5.68,76553,0
+FTEK.US,D,20111214,000000,5.59,5.86,5.52,5.84,95578,0
+FTEK.US,D,20111215,000000,6,6.04,5.87,6.02,126980,0
+FTEK.US,D,20111216,000000,6.04,6.11,5.89,6,121952,0
+FTEK.US,D,20111219,000000,6.03,6.1,5.69,5.72,84683,0
+FTEK.US,D,20111220,000000,5.88,6.14,5.84,6.01,116633,0
+FTEK.US,D,20111221,000000,5.95,6.13,5.84,6.11,50002,0
+FTEK.US,D,20111222,000000,6.16,6.45,6.07,6.38,104297,0
+FTEK.US,D,20111223,000000,6.75,6.88,6.6,6.84,180060,0
+FTEK.US,D,20111227,000000,6.88,7.01,6.75,6.89,96974,0
+FTEK.US,D,20111228,000000,6.9,6.95,6.74,6.75,115151,0
+FTEK.US,D,20111229,000000,6.76,6.88,6.61,6.71,97410,0
+FTEK.US,D,20111230,000000,6.69,6.7,6.42,6.58,135510,0
+FTEK.US,D,20120103,000000,6.56,6.56,5.74,6.06,379320,0
+FTEK.US,D,20120104,000000,6.01,6.12,5.9,5.91,108029,0
+FTEK.US,D,20120105,000000,5.89,5.95,5.77,5.94,69515,0
+FTEK.US,D,20120106,000000,5.94,6.19,5.89,6.05,84855,0
+FTEK.US,D,20120109,000000,6.09,6.14,6,6.06,71649,0
+FTEK.US,D,20120110,000000,6.16,6.3,6.1,6.3,80499,0
+FTEK.US,D,20120111,000000,6.27,6.42,6.16,6.41,85843,0
+FTEK.US,D,20120112,000000,6.41,6.55,6.3,6.47,85954,0
+FTEK.US,D,20120113,000000,6.37,6.37,6.18,6.24,46830,0
+FTEK.US,D,20120117,000000,6.28,6.28,5.9,5.92,194820,0
+FTEK.US,D,20120118,000000,5.96,6.09,5.9,6.08,83173,0
+FTEK.US,D,20120119,000000,6.13,6.13,6.01,6.06,52873,0
+FTEK.US,D,20120120,000000,6.05,6.22,6.05,6.18,73122,0
+FTEK.US,D,20120123,000000,6.2,6.24,6.05,6.16,53016,0
+FTEK.US,D,20120124,000000,6.12,6.25,6.07,6.23,58863,0
+FTEK.US,D,20120125,000000,6.24,6.24,6.06,6.09,60368,0
+FTEK.US,D,20120126,000000,6.12,6.23,5.93,6.03,89670,0
+FTEK.US,D,20120127,000000,6,6.22,5.86,6.19,56273,0
+FTEK.US,D,20120130,000000,6.16,6.16,5.99,6.06,34836,0
+FTEK.US,D,20120131,000000,6.06,6.12,5.97,6.03,41929,0
+FTEK.US,D,20120201,000000,6.07,6.14,5.96,6.1,71395,0
+FTEK.US,D,20120202,000000,6.15,6.27,6.1,6.23,53691,0
+FTEK.US,D,20120203,000000,6.35,6.48,6.24,6.45,93820,0
+FTEK.US,D,20120206,000000,6.38,6.49,6.2,6.26,39646,0
+FTEK.US,D,20120207,000000,6.34,6.34,6.16,6.19,23392,0
+FTEK.US,D,20120208,000000,6.21,6.28,6.13,6.23,30572,0
+FTEK.US,D,20120209,000000,6.27,6.27,6.16,6.21,43122,0
+FTEK.US,D,20120210,000000,6.16,6.16,6,6.06,91605,0
+FTEK.US,D,20120213,000000,6.11,6.3,6.01,6.05,42915,0
+FTEK.US,D,20120214,000000,6.19,6.24,5.97,6.23,53130,0
+FTEK.US,D,20120215,000000,6.26,6.27,6,6.05,52761,0
+FTEK.US,D,20120216,000000,6.15,6.27,6.02,6.27,62086,0
+FTEK.US,D,20120217,000000,6.3,6.48,6.23,6.42,64767,0
+FTEK.US,D,20120221,000000,6.4,6.66,6.34,6.43,97445,0
+FTEK.US,D,20120222,000000,6.4,6.5,6.36,6.4,58357,0
+FTEK.US,D,20120223,000000,6.65,6.9,6.5,6.76,200320,0
+FTEK.US,D,20120224,000000,6.91,6.91,6.4,6.47,115946,0
+FTEK.US,D,20120227,000000,6.32,6.59,6.32,6.56,44593,0
+FTEK.US,D,20120228,000000,6.54,6.58,6.36,6.54,60090,0
+FTEK.US,D,20120229,000000,6.57,6.58,6.18,6.19,113245,0
+FTEK.US,D,20120301,000000,6.3,6.3,5.87,5.89,163697,0
+FTEK.US,D,20120302,000000,5.92,5.99,5.64,5.7,184759,0
+FTEK.US,D,20120305,000000,5.6,5.76,5.55,5.6,146308,0
+FTEK.US,D,20120306,000000,5.55,5.73,5.5,5.6,217534,0
+FTEK.US,D,20120307,000000,5.71,5.71,5.45,5.5,122603,0
+FTEK.US,D,20120308,000000,5.55,5.55,5.24,5.25,181865,0
+FTEK.US,D,20120309,000000,5.25,5.52,5.25,5.43,94254,0
+FTEK.US,D,20120312,000000,5.46,5.5,5.42,5.44,86203,0
+FTEK.US,D,20120313,000000,5.5,5.77,5.48,5.76,101246,0
+FTEK.US,D,20120314,000000,5.77,5.77,5.25,5.32,270014,0
+FTEK.US,D,20120315,000000,5.3,5.58,5.29,5.45,209777,0
+FTEK.US,D,20120316,000000,5.48,5.6,5.43,5.56,178475,0
+FTEK.US,D,20120319,000000,5.55,5.86,5.53,5.67,182319,0
+FTEK.US,D,20120320,000000,5.64,5.94,5.61,5.85,111890,0
+FTEK.US,D,20120321,000000,5.87,5.89,5.72,5.72,78048,0
+FTEK.US,D,20120322,000000,5.62,5.67,5.53,5.63,93126,0
+FTEK.US,D,20120323,000000,5.65,5.71,5.56,5.59,106581,0
+FTEK.US,D,20120326,000000,5.69,5.69,5.57,5.59,65723,0
+FTEK.US,D,20120327,000000,5.58,5.69,5.5,5.61,62898,0
+FTEK.US,D,20120328,000000,5.56,5.64,5.53,5.56,40661,0
+FTEK.US,D,20120329,000000,5.53,5.54,5.35,5.54,64255,0
+FTEK.US,D,20120330,000000,5.59,5.59,5.43,5.46,57420,0
+FTEK.US,D,20120402,000000,5.44,5.58,5.37,5.57,45351,0
+FTEK.US,D,20120403,000000,5.5,5.55,5.36,5.43,118105,0
+FTEK.US,D,20120404,000000,5.33,5.38,5.23,5.32,203757,0
+FTEK.US,D,20120405,000000,5.28,5.39,5.25,5.25,61676,0
+FTEK.US,D,20120409,000000,5.13,5.21,4.98,5.15,101722,0
+FTEK.US,D,20120410,000000,5.11,5.14,4.83,4.9,160854,0
+FTEK.US,D,20120411,000000,5.05,5.08,4.96,5.02,53029,0
+FTEK.US,D,20120412,000000,5.02,5.08,4.96,5,47695,0
+FTEK.US,D,20120413,000000,4.98,5.03,4.85,4.86,53235,0
+FTEK.US,D,20120416,000000,4.88,4.88,4.76,4.82,37119,0
+FTEK.US,D,20120417,000000,4.86,5.02,4.86,4.92,39263,0
+FTEK.US,D,20120418,000000,4.9,4.93,4.78,4.81,47502,0
+FTEK.US,D,20120419,000000,4.83,4.86,4.74,4.74,36923,0
+FTEK.US,D,20120420,000000,4.85,4.85,4.66,4.68,55181,0
+FTEK.US,D,20120423,000000,4.6,4.6,4.35,4.37,103472,0
+FTEK.US,D,20120424,000000,4.39,4.55,4.37,4.55,84547,0
+FTEK.US,D,20120425,000000,4.61,4.69,4.5,4.66,57956,0
+FTEK.US,D,20120426,000000,4.65,4.69,4.63,4.68,41449,0
+FTEK.US,D,20120427,000000,4.68,4.7,4.62,4.69,58051,0
+FTEK.US,D,20120430,000000,4.68,4.68,4.6,4.63,58614,0
+FTEK.US,D,20120501,000000,4.63,4.71,4.6,4.64,93707,0
+FTEK.US,D,20120502,000000,4.61,4.66,4.52,4.61,128436,0
+FTEK.US,D,20120503,000000,4.6,4.63,4.58,4.6,61101,0
+FTEK.US,D,20120504,000000,4.54,4.58,4.46,4.48,132505,0
+FTEK.US,D,20120507,000000,4.45,4.57,4.42,4.55,81396,0
+FTEK.US,D,20120508,000000,4.5,4.7,4.5,4.65,52563,0
+FTEK.US,D,20120509,000000,4.65,4.65,4.44,4.44,62121,0
+FTEK.US,D,20120510,000000,4.47,4.61,4.11,4.11,110074,0
+FTEK.US,D,20120511,000000,4.06,4.25,4.06,4.09,116927,0
+FTEK.US,D,20120514,000000,4.05,4.21,4,4,69452,0
+FTEK.US,D,20120515,000000,4.02,4.37,4.02,4.05,111379,0
+FTEK.US,D,20120516,000000,4.08,4.28,3.89,3.9,114388,0
+FTEK.US,D,20120517,000000,3.89,3.91,3.8,3.85,81149,0
+FTEK.US,D,20120518,000000,3.83,3.93,3.54,3.58,301378,0
+FTEK.US,D,20120521,000000,3.6,3.78,3.6,3.68,159728,0
+FTEK.US,D,20120522,000000,3.69,3.74,3.5,3.53,140780,0
+FTEK.US,D,20120523,000000,3.5,3.6,3.47,3.53,100152,0
+FTEK.US,D,20120524,000000,3.56,3.56,3.48,3.49,157513,0
+FTEK.US,D,20120525,000000,3.5,3.61,3.49,3.5,588777,0
+FTEK.US,D,20120529,000000,3.55,3.71,3.52,3.63,420274,0
+FTEK.US,D,20120530,000000,3.61,3.93,3.6,3.82,290569,0
+FTEK.US,D,20120531,000000,3.81,4.06,3.71,4.01,368446,0
+FTEK.US,D,20120601,000000,3.9,4.24,3.89,4.1,166010,0
+FTEK.US,D,20120604,000000,4.12,4.41,4.01,4.39,208392,0
+FTEK.US,D,20120605,000000,4.41,4.7,4.37,4.69,295542,0
+FTEK.US,D,20120606,000000,4.71,4.99,4.71,4.78,245583,0
+FTEK.US,D,20120607,000000,4.86,5,4.53,4.54,256948,0
+FTEK.US,D,20120608,000000,4.55,4.86,4.08,4.21,336484,0
+FTEK.US,D,20120611,000000,4.26,4.58,4.11,4.52,217560,0
+FTEK.US,D,20120612,000000,4.56,4.84,4.16,4.78,229659,0
+FTEK.US,D,20120613,000000,4.78,4.99,4.72,4.86,206449,0
+FTEK.US,D,20120614,000000,4.86,4.89,4.66,4.81,231093,0
+FTEK.US,D,20120615,000000,4.79,4.85,4.61,4.63,199192,0
+FTEK.US,D,20120618,000000,4.57,4.79,4.52,4.76,212256,0
+FTEK.US,D,20120619,000000,4.77,4.92,4.77,4.85,277831,0
+FTEK.US,D,20120620,000000,4.83,5.13,4.83,4.99,247566,0
+FTEK.US,D,20120621,000000,4.97,5.06,4.71,4.74,252890,0
+FTEK.US,D,20120622,000000,4.76,4.97,4.76,4.85,2839245,0
+FTEK.US,D,20120625,000000,4.98,5.04,4.9,4.98,170823,0
+FTEK.US,D,20120626,000000,5,5.03,4.98,5,207868,0
+FTEK.US,D,20120627,000000,5.04,5.09,4.94,4.95,168433,0
+FTEK.US,D,20120628,000000,4.89,4.91,4.75,4.81,165293,0
+FTEK.US,D,20120629,000000,4.93,5.04,4.85,4.88,170465,0
+FTEK.US,D,20120702,000000,4.91,4.95,4.71,4.73,140381,0
+FTEK.US,D,20120703,000000,4.72,4.92,4.69,4.86,36761,0
+FTEK.US,D,20120705,000000,4.86,4.95,4.76,4.8,109837,0
+FTEK.US,D,20120706,000000,4.75,4.79,4.55,4.55,79192,0
+FTEK.US,D,20120709,000000,4.57,4.69,4.57,4.63,47069,0
+FTEK.US,D,20120710,000000,4.64,4.68,4.57,4.57,22741,0
+FTEK.US,D,20120711,000000,4.58,4.65,4.53,4.57,75430,0
+FTEK.US,D,20120712,000000,4.53,4.62,4.53,4.59,58133,0
+FTEK.US,D,20120713,000000,4.6,4.68,4.54,4.6,30139,0
+FTEK.US,D,20120716,000000,4.61,4.62,4.51,4.57,60600,0
+FTEK.US,D,20120717,000000,4.95,5.4299,4.84,5.39,631810,0
+FTEK.US,D,20120718,000000,5.35,5.57,5.23,5.32,959548,0
+FTEK.US,D,20120719,000000,5.32,5.49,5.27,5.32,110175,0
+FTEK.US,D,20120720,000000,5.29,5.37,5.07,5.16,116390,0
+FTEK.US,D,20120723,000000,5.05,5.42,5.05,5.35,98083,0
+FTEK.US,D,20120724,000000,5.34,5.38,5.2401,5.28,82537,0
+FTEK.US,D,20120725,000000,5.31,5.35,5.13,5.15,63561,0
+FTEK.US,D,20120726,000000,5.2,5.31,5,5.11,69008,0
+FTEK.US,D,20120727,000000,5.16,5.16,5,5.11,45301,0
+FTEK.US,D,20120730,000000,5.12,5.23,5.11,5.16,20381,0
+FTEK.US,D,20120731,000000,5.18,5.36,5.06,5.235,115144,0
+FTEK.US,D,20120801,000000,5.28,5.36,5.24,5.33,61207,0
+FTEK.US,D,20120802,000000,5.26,5.3,5.15,5.17,28604,0
+FTEK.US,D,20120803,000000,5.24,5.31,5.21,5.29,29929,0
+FTEK.US,D,20120806,000000,5.3,5.568,5.3,5.51,109862,0
+FTEK.US,D,20120807,000000,5,5.2,4.8,4.89,321191,0
+FTEK.US,D,20120808,000000,4.89,4.99,4.86,4.9,88340,0
+FTEK.US,D,20120809,000000,4.9,4.92,4.9,4.91,53501,0
+FTEK.US,D,20120810,000000,4.9,5,4.875,4.9,63000,0
+FTEK.US,D,20120813,000000,4.88,4.96,4.88,4.92,23493,0
+FTEK.US,D,20120814,000000,4.92,4.95,4.9,4.91,22344,0
+FTEK.US,D,20120815,000000,4.9,5.05,4.9,4.94,32161,0
+FTEK.US,D,20120816,000000,4.98,5.09,4.96,4.99,42845,0
+FTEK.US,D,20120817,000000,5,5,4.9101,4.95,22476,0
+FTEK.US,D,20120820,000000,4.96,5.14,4.92,5.14,60850,0
+FTEK.US,D,20120821,000000,5.18,5.38,5.09,5.13,57501,0
+FTEK.US,D,20120822,000000,5.08,5.08,4.8703,4.92,66424,0
+FTEK.US,D,20120823,000000,4.9,4.94,4.85,4.905,35152,0
+FTEK.US,D,20120824,000000,4.9,4.94,4.9,4.91,13100,0
+FTEK.US,D,20120827,000000,4.91,4.93,4.65,4.68,66157,0
+FTEK.US,D,20120828,000000,4.65,4.82,4.65,4.78,44074,0
+FTEK.US,D,20120829,000000,4.77,4.95,4.77,4.84,46388,0
+FTEK.US,D,20120830,000000,4.82,4.98,4.82,4.97,41533,0
+FTEK.US,D,20120831,000000,4.99,4.99,4.9,4.93,11951,0
+FTEK.US,D,20120904,000000,4.9,5.02,4.78,4.99,59468,0
+FTEK.US,D,20120905,000000,4.96,5.05,4.88,5.02,52784,0
+FTEK.US,D,20120906,000000,5.03,5.03,4.91,4.91,44697,0
+FTEK.US,D,20120907,000000,4.97,5.03,4.95,4.98,35724,0
+FTEK.US,D,20120910,000000,5,5.5,4.78,4.87,24502,0
+FTEK.US,D,20120911,000000,4.88,4.88,4.79,4.86,17232,0
+FTEK.US,D,20120912,000000,4.8,4.85,4.65,4.81,36147,0
+FTEK.US,D,20120913,000000,4.78,4.9,4.71,4.89,35615,0
+FTEK.US,D,20120914,000000,4.87,5.05,4.68,5.03,33103,0
+FTEK.US,D,20120917,000000,5,5.02,4.78,4.86,40100,0
+FTEK.US,D,20120918,000000,4.81,4.91,4.724,4.77,26426,0
+FTEK.US,D,20120919,000000,4.75,4.78,4.75,4.77,24319,0
+FTEK.US,D,20120920,000000,4.75,4.79,4.71,4.72,23500,0
+FTEK.US,D,20120921,000000,4.726,4.726,4.6,4.65,55355,0
+FTEK.US,D,20120924,000000,4.65,4.67,4.57,4.61,34747,0
+FTEK.US,D,20120925,000000,4.61,4.64,4.45,4.47,40827,0
+FTEK.US,D,20120926,000000,4.4,4.4896,4.258,4.3,34702,0
+FTEK.US,D,20120927,000000,4.29,4.3999,4.1,4.16,113146,0
+FTEK.US,D,20120928,000000,4.19,4.23,4.16,4.17,27710,0
+FTEK.US,D,20121001,000000,4.17,4.2,4.12,4.17,32884,0
+FTEK.US,D,20121002,000000,4.21,4.51,4.17,4.32,42038,0
+FTEK.US,D,20121003,000000,4.37,4.41,4.265,4.27,31150,0
+FTEK.US,D,20121004,000000,4.26,4.33,4.26,4.3,23024,0
+FTEK.US,D,20121005,000000,4.28,4.44,4.25,4.38,16316,0
+FTEK.US,D,20121008,000000,4.33,4.42,4.26,4.31,14886,0
+FTEK.US,D,20121009,000000,4.28,4.36,4.14,4.14,29840,0
+FTEK.US,D,20121010,000000,4.1,4.2,4.1,4.2,24008,0
+FTEK.US,D,20121011,000000,4.24,4.39,4.18,4.29,12205,0
+FTEK.US,D,20121012,000000,4.27,4.37,4.15,4.175,15101,0
+FTEK.US,D,20121015,000000,4.14,4.37,4.1,4.1,35907,0
+FTEK.US,D,20121016,000000,4.1,4.15,3.93,4.06,59297,0
+FTEK.US,D,20121017,000000,4.05,4.25,4.01,4.11,61409,0
+FTEK.US,D,20121018,000000,4.1,4.17,4.01,4.03,35872,0
+FTEK.US,D,20121019,000000,4.04,4.11,3.9,3.9,54662,0
+FTEK.US,D,20121022,000000,3.88,4,3.82,3.91,44672,0
+FTEK.US,D,20121023,000000,3.9,3.9,3.77,3.83,51828,0
+FTEK.US,D,20121024,000000,3.84,4.15,3.84,4.09,67816,0
+FTEK.US,D,20121025,000000,4.09,4.15,3.97,4.04,16694,0
+FTEK.US,D,20121026,000000,4.03,4.1,3.98,4.06,51698,0
+FTEK.US,D,20121031,000000,4.13,4.17,4.06,4.08,29368,0
+FTEK.US,D,20121101,000000,4.14,4.14,4,4.02,21995,0
+FTEK.US,D,20121102,000000,4.05,4.14,4.0499,4.09,29164,0
+FTEK.US,D,20121105,000000,4.07,4.12,3.99,4.07,87229,0
+FTEK.US,D,20121106,000000,4.63,4.63,4.07,4.26,127748,0
+FTEK.US,D,20121107,000000,4.54,4.5999,4.2,4.29,58417,0
+FTEK.US,D,20121108,000000,4.33,4.33,4.04,4.08,25966,0
+FTEK.US,D,20121109,000000,4.04,4.091,3.88,3.99,45461,0
+FTEK.US,D,20121112,000000,4.04,4.04,3.85,3.86,54773,0
+FTEK.US,D,20121113,000000,3.86,3.94,3.78,3.79,32854,0
+FTEK.US,D,20121114,000000,3.7601,3.8083,3.65,3.67,32725,0
+FTEK.US,D,20121115,000000,3.6685,3.6999,3.45,3.49,115242,0
+FTEK.US,D,20121116,000000,3.5,3.72,3.5,3.72,78300,0
+FTEK.US,D,20121119,000000,3.71,3.93,3.53,3.58,309799,0
+FTEK.US,D,20121120,000000,3.61,3.72,3.51,3.6,52934,0
+FTEK.US,D,20121121,000000,3.57,3.79,3.57,3.77,43887,0
+FTEK.US,D,20121123,000000,3.76,3.81,3.75,3.75,28287,0
+FTEK.US,D,20121126,000000,3.79,3.87,3.6901,3.84,25858,0
+FTEK.US,D,20121127,000000,3.83,3.89,3.78,3.81,11585,0
+FTEK.US,D,20121128,000000,3.7909,3.88,3.7,3.72,42281,0
+FTEK.US,D,20121129,000000,3.7,3.93,3.66,3.93,54429,0
+FTEK.US,D,20121130,000000,3.93,3.94,3.8101,3.86,43066,0
+FTEK.US,D,20121203,000000,3.86,3.94,3.8,3.86,41718,0
+FTEK.US,D,20121204,000000,3.88,3.9,3.671,3.8,66674,0
+FTEK.US,D,20121205,000000,3.82,3.83,3.68,3.75,29095,0
+FTEK.US,D,20121206,000000,3.75,3.8199,3.661,3.71,29585,0
+FTEK.US,D,20121207,000000,3.74,3.8,3.71,3.71,21554,0
+FTEK.US,D,20121210,000000,3.75,3.75,3.62,3.69,39756,0
+FTEK.US,D,20121211,000000,3.65,3.72,3.64,3.7,38550,0
+FTEK.US,D,20121212,000000,3.71,3.74,3.62,3.66,46327,0
+FTEK.US,D,20121213,000000,3.63,3.73,3.58,3.66,26977,0
+FTEK.US,D,20121214,000000,3.62,3.7,3.54,3.59,48657,0
+FTEK.US,D,20121217,000000,3.57,4.11,3.57,3.97,171142,0
+FTEK.US,D,20121218,000000,4,4.51,3.921,4.37,199481,0
+FTEK.US,D,20121219,000000,4.37,4.4,4.17,4.25,96103,0
+FTEK.US,D,20121220,000000,4.2385,4.3124,4.18,4.21,34369,0
+FTEK.US,D,20121221,000000,4.18,4.3215,4.18,4.25,44216,0
+FTEK.US,D,20121224,000000,4.21,4.25,4.02,4.04,29410,0
+FTEK.US,D,20121226,000000,4.09,4.136,4,4.06,29743,0
+FTEK.US,D,20121227,000000,4.15,4.15,4.06,4.08,30655,0
+FTEK.US,D,20121228,000000,4.03,4.1,4,4.05,110187,0
+FTEK.US,D,20121231,000000,4.05,4.26,4.04,4.2,86783,0
+FTEK.US,D,20130102,000000,4.43,4.55,4.3,4.36,105047,0
+FTEK.US,D,20130103,000000,4.32,4.44,4.31,4.41,28343,0
+FTEK.US,D,20130104,000000,4.4,4.63,4.399,4.5,82172,0
+FTEK.US,D,20130107,000000,4.52,4.5839,4.4,4.47,47547,0
+FTEK.US,D,20130108,000000,4.42,4.56,4.42,4.45,14540,0
+FTEK.US,D,20130109,000000,4.99,4.99,4.42,4.63,116252,0
+FTEK.US,D,20130110,000000,4.702,4.72,4.521,4.55,41266,0
+FTEK.US,D,20130111,000000,4.5801,4.6999,4.58,4.61,29135,0
+FTEK.US,D,20130114,000000,4.61,5.1,4.61,4.79,131044,0
+FTEK.US,D,20130115,000000,4.82,4.9,4.68,4.73,54043,0
+FTEK.US,D,20130116,000000,4.71,4.74,4.54,4.58,35690,0
+FTEK.US,D,20130117,000000,4.61,4.769,4.57,4.6,60824,0
+FTEK.US,D,20130118,000000,4.58,4.634,4.53,4.59,33636,0
+FTEK.US,D,20130122,000000,4.69,4.69,4.51,4.53,47526,0
+FTEK.US,D,20130123,000000,4.57,4.6199,4.51,4.53,53910,0
+FTEK.US,D,20130124,000000,4.57,4.59,4.41,4.45,45252,0
+FTEK.US,D,20130125,000000,4.44,4.5,4.41,4.45,46663,0
+FTEK.US,D,20130128,000000,4.44,4.4884,4.44,4.45,7680,0
+FTEK.US,D,20130129,000000,4.45,4.47,4.411,4.47,15241,0
+FTEK.US,D,20130130,000000,4.45,4.454,4.32,4.33,27452,0
+FTEK.US,D,20130131,000000,4.26,4.3199,4.25,4.28,41330,0
+FTEK.US,D,20130201,000000,4.27,4.38,4.25,4.35,32038,0
+FTEK.US,D,20130204,000000,4.35,4.64,4.35,4.55,95157,0
+FTEK.US,D,20130205,000000,4.61,4.7,4.56,4.59,46634,0
+FTEK.US,D,20130206,000000,4.56,4.59,4.5,4.54,81313,0
+FTEK.US,D,20130207,000000,4.55,4.857,4.55,4.78,194000,0
+FTEK.US,D,20130208,000000,4.83,4.95,4.81,4.87,175805,0
+FTEK.US,D,20130211,000000,4.85,5.2,4.85,5.1,320677,0
+FTEK.US,D,20130212,000000,5.05,5.14,4.9601,5.09,188691,0
+FTEK.US,D,20130213,000000,5.01,5.13,5,5,67878,0
+FTEK.US,D,20130214,000000,5.03,5.0499,4.95,4.96,45392,0
+FTEK.US,D,20130215,000000,4.93,5.01,4.56,4.62,108212,0
+FTEK.US,D,20130219,000000,4.6,4.83,4.59,4.75,94466,0
+FTEK.US,D,20130220,000000,4.74,4.817,4.62,4.64,55546,0
+FTEK.US,D,20130221,000000,4.61,4.73,4.6,4.61,79245,0
+FTEK.US,D,20130222,000000,4.58,4.62,4.56,4.6,49504,0
+FTEK.US,D,20130225,000000,4.6,4.63,4.55,4.57,48569,0
+FTEK.US,D,20130226,000000,4.6,4.6,4.52,4.52,43847,0
+FTEK.US,D,20130227,000000,4.51,4.52,4.3105,4.32,49981,0
+FTEK.US,D,20130228,000000,4.34,4.47,4.2,4.43,105884,0
+FTEK.US,D,20130301,000000,4.4,4.4001,4.26,4.27,41778,0
+FTEK.US,D,20130304,000000,4.22,4.59,4.22,4.44,101289,0
+FTEK.US,D,20130305,000000,4.49,4.55,4.44,4.46,35140,0
+FTEK.US,D,20130306,000000,4.4401,4.5,4.3401,4.45,58235,0
+FTEK.US,D,20130307,000000,4.49,4.6,4.43,4.5,25402,0
+FTEK.US,D,20130308,000000,4.5,4.5,4.3501,4.4,37236,0
+FTEK.US,D,20130311,000000,4.48,4.48,4.38,4.46,36365,0
+FTEK.US,D,20130312,000000,4.48,4.51,4.38,4.43,104182,0
+FTEK.US,D,20130313,000000,4.48,4.49,4.41,4.46,16300,0
+FTEK.US,D,20130314,000000,4.48,4.49,4.41,4.45,24734,0
+FTEK.US,D,20130315,000000,4.45,4.5,4.4255,4.45,33469,0
+FTEK.US,D,20130318,000000,4.43,4.53,4.4,4.42,69087,0
+FTEK.US,D,20130319,000000,4.41,4.6,4.41,4.47,97557,0
+FTEK.US,D,20130320,000000,4.39,4.48,4.21,4.27,268379,0
+FTEK.US,D,20130321,000000,4.21,4.3,4.08,4.14,130531,0
+FTEK.US,D,20130322,000000,4.08,4.15,4.02,4.06,123020,0
+FTEK.US,D,20130325,000000,4.07,4.09,4,4.09,49316,0
+FTEK.US,D,20130326,000000,4.11,4.16,4.05,4.11,18346,0
+FTEK.US,D,20130327,000000,4.09,4.23,4.04,4.18,29213,0
+FTEK.US,D,20130328,000000,4.13,4.35,4.07,4.32,54342,0
+FTEK.US,D,20130401,000000,4.25,4.42,4.1,4.13,141344,0
+FTEK.US,D,20130402,000000,4.17,4.28,4.05,4.21,39447,0
+FTEK.US,D,20130403,000000,4.21,4.2642,4.0801,4.2,50083,0
+FTEK.US,D,20130404,000000,4.2,4.21,4.1,4.17,31290,0
+FTEK.US,D,20130405,000000,4.13,4.17,4.1,4.12,12572,0
+FTEK.US,D,20130408,000000,4.11,4.12,4.01,4.12,80107,0
+FTEK.US,D,20130409,000000,4.12,4.12,4.05,4.07,23653,0
+FTEK.US,D,20130410,000000,4.1,4.19,4.0283,4.16,42780,0
+FTEK.US,D,20130411,000000,4.12,4.2195,4.12,4.21,17909,0
+FTEK.US,D,20130412,000000,4.16,4.2,4.08,4.14,29980,0
+FTEK.US,D,20130415,000000,4.15,4.2001,4.12,4.16,29680,0
+FTEK.US,D,20130416,000000,4.2,4.2,4.12,4.18,42716,0
+FTEK.US,D,20130417,000000,4.19,4.22,4.0501,4.13,57008,0
+FTEK.US,D,20130418,000000,4.1,4.18,4.07,4.14,17161,0
+FTEK.US,D,20130419,000000,4.1,4.15,4.06,4.06,21249,0
+FTEK.US,D,20130422,000000,4.0994,4.0999,4,4.02,29424,0
+FTEK.US,D,20130423,000000,4.035,4.049,3.96,3.97,22381,0
+FTEK.US,D,20130424,000000,3.98,4.01,3.98,3.98,26462,0
+FTEK.US,D,20130425,000000,3.99,4.12,3.99,4,58662,0
+FTEK.US,D,20130426,000000,4.01,4.08,3.98,3.99,21347,0
+FTEK.US,D,20130429,000000,4.04,4.07,3.98,4,64072,0
+FTEK.US,D,20130430,000000,3.98,4.02,3.97,4,31568,0
+FTEK.US,D,20130501,000000,4.01,4.01,3.97,3.98,25576,0
+FTEK.US,D,20130502,000000,3.97,4.02,3.97,3.98,22015,0
+FTEK.US,D,20130503,000000,3.98,4.04,3.95,3.96,48598,0
+FTEK.US,D,20130506,000000,3.97,4.129,3.9599,4,44210,0
+FTEK.US,D,20130507,000000,3.99,4.13,3.97,4,76044,0
+FTEK.US,D,20130508,000000,3.91,3.95,3.55,3.58,563513,0
+FTEK.US,D,20130509,000000,3.59,3.69,3.59,3.65,77433,0
+FTEK.US,D,20130510,000000,3.65,3.65,3.59,3.59,47901,0
+FTEK.US,D,20130513,000000,3.6,3.66,3.56,3.57,62093,0
+FTEK.US,D,20130514,000000,3.56,3.73,3.56,3.57,22051,0
+FTEK.US,D,20130515,000000,3.64,3.7,3.6,3.68,133431,0
+FTEK.US,D,20130516,000000,3.65,3.651,3.6,3.62,67258,0
+FTEK.US,D,20130517,000000,3.75,4.01,3.71,3.93,190157,0
+FTEK.US,D,20130520,000000,3.95,4.029,3.93,3.93,68080,0
+FTEK.US,D,20130521,000000,3.94,4.0199,3.93,3.96,45909,0
+FTEK.US,D,20130522,000000,3.96,4.01,3.83,3.87,91989,0
+FTEK.US,D,20130523,000000,3.79,3.87,3.75,3.83,45842,0
+FTEK.US,D,20130524,000000,3.83,3.89,3.8101,3.86,15739,0
+FTEK.US,D,20130528,000000,3.81,3.96,3.79,3.87,30970,0
+FTEK.US,D,20130529,000000,3.84,3.9099,3.8115,3.84,9546,0
+FTEK.US,D,20130530,000000,3.84,3.91,3.84,3.85,56010,0
+FTEK.US,D,20130531,000000,3.88,3.92,3.86,3.9,33455,0
+FTEK.US,D,20130603,000000,3.88,3.99,3.88,3.95,79542,0
+FTEK.US,D,20130604,000000,3.97,3.971,3.87,3.87,39080,0
+FTEK.US,D,20130605,000000,3.75,3.84,3.73,3.79,70913,0
+FTEK.US,D,20130606,000000,4,4,3.81,3.81,40812,0
+FTEK.US,D,20130607,000000,3.87,3.88,3.81,3.88,23413,0
+FTEK.US,D,20130610,000000,3.86,3.89,3.78,3.85,65211,0
+FTEK.US,D,20130611,000000,3.85,3.9,3.79,3.81,62028,0
+FTEK.US,D,20130612,000000,3.82,3.82,3.77,3.78,22463,0
+FTEK.US,D,20130613,000000,3.86,3.86,3.75,3.79,48999,0
+FTEK.US,D,20130614,000000,3.79,3.99,3.74,3.77,49546,0
+FTEK.US,D,20130617,000000,3.83,3.84,3.76,3.77,34918,0
+FTEK.US,D,20130618,000000,3.74,3.79,3.73,3.78,37899,0
+FTEK.US,D,20130619,000000,3.81,3.8101,3.74,3.74,14062,0
+FTEK.US,D,20130620,000000,3.74,3.7899,3.6,3.6,117249,0
+FTEK.US,D,20130621,000000,3.63,3.6899,3.56,3.6,45083,0
+FTEK.US,D,20130624,000000,3.62,3.64,3.55,3.6,56931,0
+FTEK.US,D,20130625,000000,3.66,4.01,3.6,3.92,177800,0
+FTEK.US,D,20130626,000000,3.98,4,3.835,3.86,44149,0
+FTEK.US,D,20130627,000000,3.8999,3.8999,3.78,3.79,32560,0
+FTEK.US,D,20130628,000000,3.82,3.88,3.7,3.83,35006,0
+FTEK.US,D,20130701,000000,3.86,3.959,3.86,3.9,42063,0
+FTEK.US,D,20130702,000000,3.88,3.939,3.88,3.89,11779,0
+FTEK.US,D,20130703,000000,3.87,3.9,3.87,3.87,10658,0
+FTEK.US,D,20130705,000000,3.87,3.87,3.79,3.82,14134,0
+FTEK.US,D,20130708,000000,3.8,3.97,3.8,3.92,40980,0
+FTEK.US,D,20130709,000000,3.9,3.999,3.86,3.87,16769,0
+FTEK.US,D,20130710,000000,3.87,3.97,3.85,3.92,22388,0
+FTEK.US,D,20130711,000000,3.92,3.92,3.87,3.91,37748,0
+FTEK.US,D,20130712,000000,3.9,3.92,3.87,3.91,14307,0
+FTEK.US,D,20130715,000000,3.95,3.97,3.89,3.95,30206,0
+FTEK.US,D,20130716,000000,4,4,3.89,3.97,30687,0
+FTEK.US,D,20130717,000000,3.94,4.12,3.85,3.97,198155,0
+FTEK.US,D,20130718,000000,4,4,3.9301,3.98,40367,0
+FTEK.US,D,20130719,000000,3.94,4,3.91,3.92,13734,0
+FTEK.US,D,20130722,000000,3.98,4.01,3.96,4,108228,0
+FTEK.US,D,20130723,000000,4.04,4.1099,3.97,4.01,129716,0
+FTEK.US,D,20130724,000000,4.06,4.06,3.97,4.03,110891,0
+FTEK.US,D,20130725,000000,4.03,4.0599,3.98,4,60251,0
+FTEK.US,D,20130726,000000,3.98,4.0036,3.95,3.95,18829,0
+FTEK.US,D,20130729,000000,3.98,4,3.9,3.9,21019,0
+FTEK.US,D,20130730,000000,3.94,3.94,3.66,3.67,143404,0
+FTEK.US,D,20130731,000000,3.73,3.77,3.7,3.7,39016,0
+FTEK.US,D,20130801,000000,3.69,3.7375,3.67,3.71,31521,0
+FTEK.US,D,20130802,000000,3.72,3.9,3.63,3.81,96437,0
+FTEK.US,D,20130805,000000,3.78,3.82,3.75,3.8,31659,0
+FTEK.US,D,20130806,000000,3.82,3.88,3.78,3.84,57107,0
+FTEK.US,D,20130807,000000,3.82,3.97,3.82,3.91,96727,0
+FTEK.US,D,20130808,000000,4.37,4.37,3.95,4,199643,0
+FTEK.US,D,20130809,000000,4.15,4.18,3.95,4.05,76370,0
+FTEK.US,D,20130812,000000,3.97,4.12,3.95,4.03,56581,0
+FTEK.US,D,20130813,000000,3.99,3.99,3.81,3.84,81323,0
+FTEK.US,D,20130814,000000,3.92,3.92,3.81,3.87,71634,0
+FTEK.US,D,20130815,000000,3.89,3.94,3.76,3.77,66998,0
+FTEK.US,D,20130816,000000,3.81,3.85,3.78,3.81,56679,0
+FTEK.US,D,20130819,000000,3.84,3.84,3.77,3.78,49040,0
+FTEK.US,D,20130820,000000,3.8,3.81,3.755,3.79,82414,0
+FTEK.US,D,20130821,000000,3.81,3.87,3.8,3.85,163658,0
+FTEK.US,D,20130822,000000,3.86,3.92,3.81,3.89,58856,0
+FTEK.US,D,20130823,000000,3.94,3.94,3.86,3.94,55270,0
+FTEK.US,D,20130826,000000,3.95,4.13,3.88,4.1,253635,0
+FTEK.US,D,20130827,000000,4.13,4.14,3.92,3.93,114012,0
+FTEK.US,D,20130828,000000,3.92,4.07,3.87,3.92,47030,0
+FTEK.US,D,20130829,000000,4.06,4.06,3.9,4,50675,0
+FTEK.US,D,20130830,000000,4.02,4.02,3.84,3.84,78512,0
+FTEK.US,D,20130903,000000,3.99,3.99,3.85,3.94,65403,0
+FTEK.US,D,20130904,000000,3.95,4,3.92,3.94,45251,0
+FTEK.US,D,20130905,000000,3.98,4.02,3.95,3.99,74581,0
+FTEK.US,D,20130906,000000,3.99,4.03,3.95,3.98,87629,0
+FTEK.US,D,20130909,000000,4.01,4.04,3.98,3.99,82127,0
+FTEK.US,D,20130910,000000,4,4.04,3.91,3.98,114319,0
+FTEK.US,D,20130911,000000,3.96,4,3.96,4,52535,0
+FTEK.US,D,20130912,000000,4,4.1,3.98,4,117735,0
+FTEK.US,D,20130913,000000,3.98,4.04,3.96,4,113929,0
+FTEK.US,D,20130916,000000,4,4.09,3.95,3.98,60348,0
+FTEK.US,D,20130917,000000,3.98,4.15,3.98,4.14,149015,0
+FTEK.US,D,20130918,000000,4.17,4.17,4.03,4.12,94284,0
+FTEK.US,D,20130919,000000,4.15,4.15,4.03,4.06,36927,0
+FTEK.US,D,20130920,000000,4.07,4.15,4.04,4.15,98594,0
+FTEK.US,D,20130923,000000,4.18,4.28,4.18,4.24,100750,0
+FTEK.US,D,20130924,000000,4.25,4.58,4.24,4.56,239800,0
+FTEK.US,D,20130925,000000,4.6,4.76,4.52,4.74,144400,0
+FTEK.US,D,20130926,000000,4.74,4.78,4.37,4.46,203500,0
+FTEK.US,D,20130927,000000,4.45,4.47,4.4,4.4,52000,0
+FTEK.US,D,20130930,000000,4.42,4.42,4.3,4.36,76348,0
+FTEK.US,D,20131001,000000,4.33,4.38,4.2,4.22,62364,0
+FTEK.US,D,20131002,000000,4.2,4.4065,4.19,4.4,53071,0
+FTEK.US,D,20131003,000000,4.37,4.53,4.32,4.51,68700,0
+FTEK.US,D,20131004,000000,4.49,4.68,4.36,4.67,88100,0
+FTEK.US,D,20131007,000000,4.67,4.68,4.52,4.66,55155,0
+FTEK.US,D,20131008,000000,4.66,4.68,4.42,4.43,91400,0
+FTEK.US,D,20131009,000000,4.42,4.48,4.29,4.32,31100,0
+FTEK.US,D,20131010,000000,4.34,4.47,4.34,4.39,43200,0
+FTEK.US,D,20131011,000000,4.38,4.42,4.34,4.4,13700,0
+FTEK.US,D,20131014,000000,4.37,4.41,4.37,4.38,13600,0
+FTEK.US,D,20131015,000000,4.37,4.4,4.26,4.32,77500,0
+FTEK.US,D,20131016,000000,4.33,4.57,4.28,4.56,65797,0
+FTEK.US,D,20131017,000000,4.51,4.58,4.44,4.58,33400,0
+FTEK.US,D,20131018,000000,4.6599,4.6599,4.52,4.57,60174,0
+FTEK.US,D,20131021,000000,4.57,4.58,4.47,4.49,45100,0
+FTEK.US,D,20131022,000000,4.52,4.6,4.49,4.5,68300,0
+FTEK.US,D,20131023,000000,4.47,4.48,4.39,4.41,34200,0
+FTEK.US,D,20131024,000000,4.43,4.52,4.41,4.52,73800,0
+FTEK.US,D,20131025,000000,4.55,4.55,4.5,4.55,64400,0
+FTEK.US,D,20131028,000000,4.54,4.58,4.5,4.53,39700,0
+FTEK.US,D,20131029,000000,4.55,4.56,4.48,4.52,90300,0
+FTEK.US,D,20131030,000000,4.48,4.51,4.48,4.5,36600,0
+FTEK.US,D,20131031,000000,4.5,4.54,4.49,4.53,30421,0
+FTEK.US,D,20131101,000000,4.52,4.57,4.48,4.51,42900,0
+FTEK.US,D,20131104,000000,4.5,4.59,4.5,4.57,47100,0
+FTEK.US,D,20131105,000000,4.51,4.5519,4.51,4.53,16546,0
+FTEK.US,D,20131106,000000,4.53,4.569,4.5,4.5,25183,0
+FTEK.US,D,20131107,000000,4.5,4.68,4.48,4.68,129411,0
+FTEK.US,D,20131108,000000,4.66,4.91,4.51,4.58,255400,0
+FTEK.US,D,20131111,000000,4.6,4.75,4.6,4.75,140200,0
+FTEK.US,D,20131112,000000,5.75,5.77,5.28,5.61,2042971,0
+FTEK.US,D,20131113,000000,5.61,6,5.38,5.91,724988,0
+FTEK.US,D,20131114,000000,5.85,6,5.75,5.91,347500,0
+FTEK.US,D,20131115,000000,5.95,5.95,5.6,5.87,253700,0
+FTEK.US,D,20131118,000000,5.88,6.54,5.87,6.19,616500,0
+FTEK.US,D,20131119,000000,6.16,6.16,5.67,5.76,536800,0
+FTEK.US,D,20131120,000000,5.75,5.9669,5.68,5.88,106623,0
+FTEK.US,D,20131121,000000,5.79,6.02,5.79,5.92,102800,0
+FTEK.US,D,20131122,000000,5.94,6.16,5.88,6.06,204500,0
+FTEK.US,D,20131125,000000,6.06,6.97,6.06,6.91,814900,0
+FTEK.US,D,20131126,000000,6.92,7.6,6.75,7.54,835800,0
+FTEK.US,D,20131127,000000,7.6,7.69,7.31,7.63,530000,0
+FTEK.US,D,20131129,000000,7.63,7.76,7.07,7.21,358783,0
+FTEK.US,D,20131202,000000,7.21,7.62,7.21,7.52,429700,0
+FTEK.US,D,20131203,000000,7.64,7.78,7.3,7.63,534800,0
+FTEK.US,D,20131204,000000,7.56,7.65,7.5,7.63,376047,0
+FTEK.US,D,20131205,000000,7.58,8.68,7.55,8.51,946873,0
+FTEK.US,D,20131206,000000,8.54,8.92,8.35,8.47,638100,0
+FTEK.US,D,20131209,000000,8.55,9.27,8.5,8.83,658300,0
+FTEK.US,D,20131210,000000,8.96,9.24,8.23,8.65,775700,0
+FTEK.US,D,20131211,000000,8.62,9.15,8.35,8.76,538300,0
+FTEK.US,D,20131212,000000,8.83,9.22,8.64,8.72,546800,0
+FTEK.US,D,20131213,000000,8.82,8.82,8.36,8.75,359600,0
+FTEK.US,D,20131216,000000,8.71,9.15,8.63,9,312200,0
+FTEK.US,D,20131217,000000,8.96,9.63,8.7,9.09,815792,0
+FTEK.US,D,20131218,000000,8.95,9.3,8.45,8.63,588400,0
+FTEK.US,D,20131219,000000,8.64,8.79,7.87,8.32,696000,0
+FTEK.US,D,20131220,000000,8.32,8.75,8.32,8.5,303500,0
+FTEK.US,D,20131223,000000,8.33,8.58,7.75,7.87,580100,0
+FTEK.US,D,20131224,000000,7.84,7.99,7.78,7.84,193041,0
+FTEK.US,D,20131226,000000,7.79,7.88,7.37,7.49,510800,0
+FTEK.US,D,20131227,000000,7.51,7.74,7.43,7.65,298600,0
+FTEK.US,D,20131230,000000,7.66,7.79,7.45,7.57,481000,0
+FTEK.US,D,20131231,000000,7.57,7.66,6.82,7.09,771730,0
+FTEK.US,D,20140102,000000,7.23,7.45,7.02,7.07,354895,0
+FTEK.US,D,20140103,000000,7.05,7.98,6.95,7.89,1185054,0
+FTEK.US,D,20140106,000000,8.01,8.19,7.44,7.58,873500,0
+FTEK.US,D,20140107,000000,7.8,8.5,7.66,8,1444500,0
+FTEK.US,D,20140108,000000,8.15,8.49,8.01,8.05,824300,0
+FTEK.US,D,20140109,000000,8.08,8.24,7.6,7.92,528300,0
+FTEK.US,D,20140110,000000,7.89,7.93,7.52,7.69,360100,0
+FTEK.US,D,20140113,000000,7.6,7.69,7.15,7.22,557700,0
+FTEK.US,D,20140114,000000,7.27,7.41,6.94,7.37,573800,0
+FTEK.US,D,20140115,000000,7.32,7.8,7.32,7.75,492202,0
+FTEK.US,D,20140116,000000,7.75,7.87,7.51,7.73,299600,0
+FTEK.US,D,20140117,000000,7.73,7.84,7.55,7.56,211300,0
+FTEK.US,D,20140121,000000,7.62,7.62,7.17,7.57,324800,0
+FTEK.US,D,20140122,000000,7.6,8.09,7.44,7.99,562300,0
+FTEK.US,D,20140123,000000,7.96,7.96,7.32,7.5,489818,0
+FTEK.US,D,20140124,000000,7.4,7.54,6.66,6.94,542700,0
+FTEK.US,D,20140127,000000,7.05,7.06,6.24,6.55,701400,0
+FTEK.US,D,20140128,000000,6.64,7.12,6.54,6.91,477120,0
+FTEK.US,D,20140129,000000,6.77,6.95,6.6,6.64,231700,0
+FTEK.US,D,20140130,000000,6.75,6.86,6.57,6.62,299800,0
+FTEK.US,D,20140131,000000,6.5,6.68,6.36,6.62,386000,0
+FTEK.US,D,20140203,000000,6.56,6.6199,6.025,6.15,358746,0
+FTEK.US,D,20140204,000000,6.15,6.57,6.1101,6.35,407556,0
+FTEK.US,D,20140205,000000,6.35,6.36,6.06,6.2,211839,0
+FTEK.US,D,20140206,000000,6.2,6.36,6.06,6.12,141478,0
+FTEK.US,D,20140207,000000,6.13,6.4,6.13,6.28,216481,0
+FTEK.US,D,20140210,000000,6.24,6.33,6.08,6.16,249010,0
+FTEK.US,D,20140211,000000,6.13,6.25,6,6.12,256965,0
+FTEK.US,D,20140212,000000,6.13,6.24,6.031,6.04,156133,0
+FTEK.US,D,20140213,000000,6,6.4,5.95,6.3,327679,0
+FTEK.US,D,20140214,000000,6.3,6.33,6.06,6.11,251086,0
+FTEK.US,D,20140218,000000,6.14,6.15,5.7001,5.78,559516,0
+FTEK.US,D,20140219,000000,5.75,6.09,5.75,5.89,300717,0
+FTEK.US,D,20140220,000000,5.91,5.9695,5.68,5.73,377042,0
+FTEK.US,D,20140221,000000,5.71,6.09,5.61,6,535679,0
+FTEK.US,D,20140224,000000,6.04,6.485,6,6.18,618240,0
+FTEK.US,D,20140225,000000,6.24,6.623,6.2,6.23,450226,0
+FTEK.US,D,20140226,000000,6.26,6.56,6.2,6.26,430975,0
+FTEK.US,D,20140227,000000,6.23,6.6,6.23,6.55,392368,0
+FTEK.US,D,20140228,000000,6.55,6.6,6.39,6.39,386625,0
+FTEK.US,D,20140303,000000,6.29,6.51,6.07,6.23,412985,0
+FTEK.US,D,20140304,000000,6.37,7.37,6.32,7.08,1425989,0
+FTEK.US,D,20140305,000000,7.05,7.3,6.8099,7.03,728247,0
+FTEK.US,D,20140306,000000,7.09,7.2,6.85,6.89,402355,0
+FTEK.US,D,20140307,000000,6.95,7.06,6.8,6.93,323720,0
+FTEK.US,D,20140310,000000,7,7.14,6.69,6.87,698511,0
+FTEK.US,D,20140311,000000,5.5,6.1,5.25,5.7,3126720,0
+FTEK.US,D,20140312,000000,5.62,5.78,5.43,5.62,749143,0
+FTEK.US,D,20140313,000000,5.56,5.7,5.26,5.37,724478,0
+FTEK.US,D,20140314,000000,5.34,5.5,5.314,5.42,331681,0
+FTEK.US,D,20140317,000000,5.51,5.62,5.31,5.33,431570,0
+FTEK.US,D,20140318,000000,5.34,5.6,5.28,5.58,400128,0
+FTEK.US,D,20140319,000000,5.53,5.67,5.39,5.53,319434,0
+FTEK.US,D,20140320,000000,5.5,5.58,5.32,5.35,269305,0
+FTEK.US,D,20140321,000000,5.37,5.44,5.24,5.28,250894,0
+FTEK.US,D,20140324,000000,5.45,5.45,5.13,5.19,336540,0
+FTEK.US,D,20140325,000000,5.25,5.3899,5.11,5.13,252705,0
+FTEK.US,D,20140326,000000,5.17,5.25,4.92,4.99,416700,0
+FTEK.US,D,20140327,000000,4.96,5.17,4.9,5.03,282915,0
+FTEK.US,D,20140328,000000,5.06,5.15,4.9,5,248888,0
+FTEK.US,D,20140331,000000,5.05,5.1662,4.91,5,216016,0
+FTEK.US,D,20140401,000000,5.09,5.32,5,5.28,440956,0
+FTEK.US,D,20140402,000000,5.22,5.41,5.15,5.36,278809,0
+FTEK.US,D,20140403,000000,5.31,5.39,5.06,5.16,230115,0
+FTEK.US,D,20140404,000000,5.22,5.33,5.08,5.27,327939,0
+FTEK.US,D,20140407,000000,5.25,5.38,5.14,5.15,187364,0
+FTEK.US,D,20140408,000000,5.19,5.3392,5.14,5.22,198402,0
+FTEK.US,D,20140409,000000,5.25,5.34,5.23,5.28,105793,0
+FTEK.US,D,20140410,000000,5.25,5.33,5.19,5.21,122306,0
+FTEK.US,D,20140411,000000,5.17,5.35,5.14,5.24,138136,0
+FTEK.US,D,20140414,000000,5.31,5.37,5.18,5.23,226293,0
+FTEK.US,D,20140415,000000,5.24,5.35,5.2,5.33,272982,0
+FTEK.US,D,20140416,000000,5.37,5.599,5.31,5.56,319700,0
+FTEK.US,D,20140417,000000,5.58,5.86,5.51,5.6,294539,0
+FTEK.US,D,20140421,000000,5.5033,5.73,5.5033,5.58,83396,0
+FTEK.US,D,20140422,000000,5.58,5.7303,5.5601,5.7,131112,0
+FTEK.US,D,20140423,000000,5.68,5.72,5.59,5.6,53518,0
+FTEK.US,D,20140424,000000,5.64,5.72,5.56,5.63,93989,0
+FTEK.US,D,20140425,000000,5.64,5.68,5.351,5.37,146233,0
+FTEK.US,D,20140428,000000,5.37,5.52,5.2,5.47,275724,0
+FTEK.US,D,20140429,000000,5.51,6.2,5.35,5.94,932535,0
+FTEK.US,D,20140430,000000,5.94,6.32,5.92,6.09,740190,0
+FTEK.US,D,20140501,000000,6.2,6.44,6.06,6.31,478627,0
+FTEK.US,D,20140502,000000,6.34,6.77,6.34,6.58,389805,0
+FTEK.US,D,20140505,000000,6.57,6.73,6.3,6.66,298232,0
+FTEK.US,D,20140506,000000,6.63,6.745,6.3,6.33,280857,0
+FTEK.US,D,20140507,000000,6.31,6.35,6.03,6.12,198636,0
+FTEK.US,D,20140508,000000,6.07,6.23,5.86,5.97,176521,0
+FTEK.US,D,20140509,000000,5.91,5.99,5.77,5.88,183478,0
+FTEK.US,D,20140512,000000,5.88,6.4,5.87,6.34,341657,0
+FTEK.US,D,20140513,000000,5,5.34,4.96,5.24,1109023,0
+FTEK.US,D,20140514,000000,5.3,5.45,5.16,5.3,294716,0
+FTEK.US,D,20140515,000000,5.3,5.47,5.211,5.46,266275,0
+FTEK.US,D,20140516,000000,5.47,5.47,5.17,5.31,199135,0
+FTEK.US,D,20140519,000000,5.26,5.45,5.214,5.42,222804,0
+FTEK.US,D,20140520,000000,5.44,5.44,5.28,5.36,123717,0
+FTEK.US,D,20140521,000000,5.37,5.4,5.22,5.26,130661,0
+FTEK.US,D,20140522,000000,5.24,5.36,5.13,5.19,187875,0
+FTEK.US,D,20140523,000000,5.23,5.28,5.16,5.23,85674,0
+FTEK.US,D,20140527,000000,5.21,5.421,5.21,5.41,109090,0
+FTEK.US,D,20140528,000000,5.39,5.4493,5.28,5.35,89144,0
+FTEK.US,D,20140529,000000,5.4,5.46,5.32,5.43,76679,0
+FTEK.US,D,20140530,000000,5.5,5.97,5.42,5.54,410578,0
+FTEK.US,D,20140602,000000,5.62,6.06,5.46,5.82,602284,0
+FTEK.US,D,20140603,000000,5.81,5.978,5.52,5.53,206971,0
+FTEK.US,D,20140604,000000,5.53,5.68,5.46,5.57,151419,0
+FTEK.US,D,20140605,000000,5.57,5.78,5.57,5.7,78287,0
+FTEK.US,D,20140606,000000,5.69,5.74,5.6,5.67,148543,0
+FTEK.US,D,20140609,000000,5.64,5.72,5.48,5.57,205911,0
+FTEK.US,D,20140610,000000,5.57,5.75,5.35,5.5,364100,0
+FTEK.US,D,20140611,000000,5.49,5.66,5.33,5.51,233816,0
+FTEK.US,D,20140612,000000,5.46,5.59,5.43,5.44,105165,0
+FTEK.US,D,20140613,000000,5.37,5.55,5.35,5.5,135576,0
+FTEK.US,D,20140616,000000,5.47,5.73,5.46,5.7,149106,0
+FTEK.US,D,20140617,000000,5.67,5.94,5.65,5.85,217733,0
+FTEK.US,D,20140618,000000,5.9,6.01,5.82,5.94,119802,0
+FTEK.US,D,20140619,000000,5.87,6.12,5.86,6.05,222757,0
+FTEK.US,D,20140620,000000,6.08,6.15,5.94,6.1,128489,0
+FTEK.US,D,20140623,000000,6.1,6.1,5.85,6,120456,0
+FTEK.US,D,20140624,000000,6.02,6.02,5.71,5.75,149850,0
+FTEK.US,D,20140625,000000,5.73,5.84,5.71,5.76,106765,0
+FTEK.US,D,20140626,000000,5.75,5.91,5.61,5.88,86985,0
+FTEK.US,D,20140627,000000,5.89,5.89,5.75,5.8,69622,0
+FTEK.US,D,20140630,000000,5.83,5.83,5.59,5.64,115324,0
+FTEK.US,D,20140701,000000,5.62,5.639,5.4,5.47,277461,0
+FTEK.US,D,20140702,000000,5.44,5.68,5.44,5.53,140000,0
+FTEK.US,D,20140703,000000,5.55,5.6089,5.47,5.53,44828,0
+FTEK.US,D,20140707,000000,5.55,5.55,5.37,5.42,86230,0
+FTEK.US,D,20140708,000000,5.4,5.4,5.26,5.33,122399,0
+FTEK.US,D,20140709,000000,5.38,5.49,5.274,5.44,53947,0
+FTEK.US,D,20140710,000000,5.35,5.45,5.3,5.36,81924,0
+FTEK.US,D,20140711,000000,5.33,5.36,5.06,5.15,172264,0
+FTEK.US,D,20140714,000000,5.22,5.34,5.09,5.21,196877,0
+FTEK.US,D,20140715,000000,5.24,5.26,5.05,5.1,125574,0
+FTEK.US,D,20140716,000000,5.1,5.183,4.95,4.97,212471,0
+FTEK.US,D,20140717,000000,4.97,5.12,4.92,5,168103,0
+FTEK.US,D,20140718,000000,5.06,5.19,5.03,5.09,135847,0
+FTEK.US,D,20140721,000000,5.09,5.12,4.96,5.03,72877,0
+FTEK.US,D,20140722,000000,5.03,5.2,4.99,5.1,145948,0
+FTEK.US,D,20140723,000000,5.13,5.17,5.02,5.02,81708,0
+FTEK.US,D,20140724,000000,5.03,5.1,5.01,5.04,56892,0
+FTEK.US,D,20140725,000000,5.03,5.06,5,5.01,76889,0
+FTEK.US,D,20140728,000000,5.02,5.13,5,5.02,98721,0
+FTEK.US,D,20140729,000000,5.05,5.08,5.02,5.03,74596,0
+FTEK.US,D,20140730,000000,5.04,5.109,4.96,5.1,116751,0
+FTEK.US,D,20140731,000000,5.02,5.04,4.97,5.03,84472,0
+FTEK.US,D,20140801,000000,5.01,5.04,4.94,4.97,133823,0
+FTEK.US,D,20140804,000000,5.03,5.03,4.8,4.89,139154,0
+FTEK.US,D,20140805,000000,4.78,5.2,4.76,5.19,196401,0
+FTEK.US,D,20140806,000000,5.22,5.6148,5.2,5.23,288117,0
+FTEK.US,D,20140807,000000,5.27,5.29,5.12,5.18,134332,0
+FTEK.US,D,20140808,000000,5.15,5.18,4.95,5,106272,0
+FTEK.US,D,20140811,000000,5,5.2304,4.96,5.05,174520,0
+FTEK.US,D,20140812,000000,4.83,5.09,4.7,4.73,272751,0
+FTEK.US,D,20140813,000000,4.78,4.889,4.69,4.72,182601,0
+FTEK.US,D,20140814,000000,4.69,4.77,4.5736,4.59,129564,0
+FTEK.US,D,20140815,000000,4.64,4.64,4.36,4.43,264010,0
+FTEK.US,D,20140818,000000,4.44,4.68,4.33,4.64,159151,0
+FTEK.US,D,20140819,000000,4.65,4.75,4.599,4.69,126500,0
+FTEK.US,D,20140820,000000,4.65,4.69,4.6,4.65,51806,0
+FTEK.US,D,20140821,000000,4.68,4.7,4.5401,4.62,62996,0
+FTEK.US,D,20140822,000000,4.59,4.67,4.5501,4.64,38705,0
+FTEK.US,D,20140825,000000,4.65,4.8921,4.65,4.76,195264,0
+FTEK.US,D,20140826,000000,4.8,4.838,4.7,4.75,97023,0
+FTEK.US,D,20140827,000000,4.76,4.81,4.56,4.58,108095,0
+FTEK.US,D,20140828,000000,4.56,4.615,4.47,4.52,129237,0
+FTEK.US,D,20140829,000000,4.57,4.6,4.48,4.57,111031,0
+FTEK.US,D,20140902,000000,4.57,4.59,4.35,4.44,410282,0
+FTEK.US,D,20140903,000000,4.44,4.69,4.4,4.57,202713,0
+FTEK.US,D,20140904,000000,4.59,4.628,4.36,4.36,130948,0
+FTEK.US,D,20140905,000000,4.34,4.5,4.3,4.38,60227,0
+FTEK.US,D,20140908,000000,4.34,4.56,4.34,4.49,124545,0
+FTEK.US,D,20140909,000000,4.53,4.72,4.47,4.5,203104,0
+FTEK.US,D,20140910,000000,4.53,4.62,4.45,4.55,63912,0
+FTEK.US,D,20140911,000000,4.56,4.56,4.425,4.47,65172,0
+FTEK.US,D,20140912,000000,4.46,4.47,4.37,4.4,117151,0
+FTEK.US,D,20140915,000000,4.37,4.4,4.33,4.35,98947,0
+FTEK.US,D,20140916,000000,4.31,4.32,4.16,4.24,149734,0
+FTEK.US,D,20140917,000000,4.21,4.4,4.21,4.37,41699,0
+FTEK.US,D,20140918,000000,4.58,4.72,4.27,4.27,192293,0
+FTEK.US,D,20140919,000000,4.27,4.305,4.13,4.13,158243,0
+FTEK.US,D,20140922,000000,4.13,4.27,4.1,4.18,123218,0
+FTEK.US,D,20140923,000000,4.16,4.5,4.15,4.43,189506,0
+FTEK.US,D,20140924,000000,4.31,4.43,4.18,4.36,211630,0
+FTEK.US,D,20140925,000000,4.3,4.35,4.2,4.27,123900,0
+FTEK.US,D,20140926,000000,4.3,4.325,4.23,4.25,92527,0
+FTEK.US,D,20140929,000000,4.25,4.3,4.13,4.16,232565,0
+FTEK.US,D,20140930,000000,4.17,4.35,4.105,4.25,202010,0
+FTEK.US,D,20141001,000000,4.28,4.3,4.11,4.12,105737,0
+FTEK.US,D,20141002,000000,4.13,4.25,4.12,4.24,36424,0
+FTEK.US,D,20141003,000000,4.22,4.29,4.16,4.17,50459,0
+FTEK.US,D,20141006,000000,4.2,4.29,4.1,4.15,70474,0
+FTEK.US,D,20141007,000000,4.15,4.23,4.11,4.14,37412,0
+FTEK.US,D,20141008,000000,4.11,4.16,4.08,4.11,88932,0
+FTEK.US,D,20141009,000000,4.08,4.23,4.08,4.22,54693,0
+FTEK.US,D,20141010,000000,4.12,4.22,4.06,4.09,57658,0
+FTEK.US,D,20141013,000000,4.06,4.12,4.01,4.05,62817,0
+FTEK.US,D,20141014,000000,4.07,4.19,4,4.06,109103,0
+FTEK.US,D,20141015,000000,4.01,4.22,4.01,4.21,70807,0
+FTEK.US,D,20141016,000000,4.2,4.44,4.2,4.4,54588,0
+FTEK.US,D,20141017,000000,4.41,4.45,4.16,4.4,76558,0
+FTEK.US,D,20141020,000000,4.36,4.38,4.24,4.25,74679,0
+FTEK.US,D,20141021,000000,4.25,4.32,4.2,4.21,471217,0
+FTEK.US,D,20141022,000000,4.2,4.25,4.17,4.23,34356,0
+FTEK.US,D,20141023,000000,4.25,4.25,4.15,4.23,96964,0
+FTEK.US,D,20141024,000000,4.2,4.2,4.04,4.05,75034,0
+FTEK.US,D,20141027,000000,4.07,4.1,4.01,4.06,64459,0
+FTEK.US,D,20141028,000000,4.07,4.1,4,4.08,78624,0
+FTEK.US,D,20141029,000000,4.05,4.08,4,4.01,44337,0
+FTEK.US,D,20141030,000000,4.01,4.07,4,4.03,13108,0
+FTEK.US,D,20141031,000000,4.03,4.1096,4.01,4.05,37231,0
+FTEK.US,D,20141103,000000,4.07,4.22,4.07,4.135,78490,0
+FTEK.US,D,20141104,000000,4.16,4.18,4.07,4.1,35242,0
+FTEK.US,D,20141105,000000,4.1,4.19,4.0753,4.14,33158,0
+FTEK.US,D,20141106,000000,4.14,4.25,4.14,4.21,47453,0
+FTEK.US,D,20141107,000000,4.2,4.2001,3.87,4.18,178291,0
+FTEK.US,D,20141110,000000,4.16,4.16,3.94,4.05,85336,0
+FTEK.US,D,20141111,000000,4.05,4.07,3.97,4,50171,0
+FTEK.US,D,20141112,000000,4,4.03,3.939,3.98,92873,0
+FTEK.US,D,20141113,000000,3.96,3.98,3.764,3.9,219637,0
+FTEK.US,D,20141114,000000,3.85,3.9,3.84,3.85,85878,0
+FTEK.US,D,20141117,000000,3.8,4.17,3.8,4.1,149306,0
+FTEK.US,D,20141118,000000,4.0612,4.22,4.0612,4.11,69153,0
+FTEK.US,D,20141119,000000,4.09,4.15,4.04,4.1,41851,0
+FTEK.US,D,20141120,000000,4.08,4.15,4.08,4.13,17512,0
+FTEK.US,D,20141121,000000,4.15,4.19,4.088,4.14,32841,0
+FTEK.US,D,20141124,000000,4.2,4.2,3.99,4.01,96142,0
+FTEK.US,D,20141125,000000,3.99,4.09,3.93,4.08,67349,0
+FTEK.US,D,20141126,000000,4.05,4.37,4.05,4.33,175921,0
+FTEK.US,D,20141128,000000,4.32,4.368,4.15,4.22,32576,0
+FTEK.US,D,20141201,000000,4.22,4.22,3.88,3.92,167083,0
+FTEK.US,D,20141202,000000,4,4.06,3.8,3.85,101304,0
+FTEK.US,D,20141203,000000,3.88,3.91,3.76,3.9,91940,0
+FTEK.US,D,20141204,000000,3.91,3.91,3.78,3.81,90422,0
+FTEK.US,D,20141205,000000,3.83,3.85,3.633,3.74,203595,0
+FTEK.US,D,20141208,000000,3.78,3.85,3.71,3.73,117467,0
+FTEK.US,D,20141209,000000,3.72,3.78,3.67,3.72,59705,0
+FTEK.US,D,20141210,000000,3.75,3.83,3.7,3.7,100881,0
+FTEK.US,D,20141211,000000,3.71,3.734,3.7,3.71,55565,0
+FTEK.US,D,20141212,000000,3.7,3.72,3.62,3.63,168304,0
+FTEK.US,D,20141215,000000,3.66,3.68,3.61,3.62,132158,0
+FTEK.US,D,20141216,000000,3.64,3.7,3.62,3.62,91077,0
+FTEK.US,D,20141217,000000,3.65,3.73,3.62,3.72,148305,0
+FTEK.US,D,20141218,000000,3.71,3.85,3.64,3.67,168579,0
+FTEK.US,D,20141219,000000,3.7,3.88,3.67,3.8,79178,0
+FTEK.US,D,20141222,000000,3.8,3.83,3.67,3.72,65639,0
+FTEK.US,D,20141223,000000,3.67,3.77,3.67,3.7,59215,0
+FTEK.US,D,20141224,000000,3.68,3.79,3.66,3.735,43502,0
+FTEK.US,D,20141226,000000,3.69,3.74,3.61,3.64,138774,0
+FTEK.US,D,20141229,000000,3.64,3.73,3.64,3.67,109943,0
+FTEK.US,D,20141230,000000,3.65,3.68,3.63,3.65,117153,0
+FTEK.US,D,20141231,000000,3.7,3.86,3.69,3.83,152083,0
+FTEK.US,D,20150102,000000,3.83,3.86,3.71,3.73,34003,0
+FTEK.US,D,20150105,000000,3.73,3.74,3.62,3.63,79514,0
+FTEK.US,D,20150106,000000,3.63,3.76,3.63,3.68,55912,0
+FTEK.US,D,20150107,000000,3.7,3.7,3.66,3.67,27241,0
+FTEK.US,D,20150108,000000,3.7,3.7,3.66,3.66,67316,0
+FTEK.US,D,20150109,000000,3.66,3.7199,3.64,3.66,10733,0
+FTEK.US,D,20150112,000000,3.65,3.67,3.5,3.57,116274,0
+FTEK.US,D,20150113,000000,3.54,3.63,3.5,3.5,48909,0
+FTEK.US,D,20150114,000000,3.5,3.56,3.5,3.52,58511,0
+FTEK.US,D,20150115,000000,3.57,3.64,3.4,3.46,84443,0
+FTEK.US,D,20150116,000000,3.46,3.49,3.44,3.47,34165,0
+FTEK.US,D,20150120,000000,3.46,3.54,3.46,3.515,34052,0
+FTEK.US,D,20150121,000000,3.55,3.55,3.44,3.47,43651,0
+FTEK.US,D,20150122,000000,3.46,3.5365,3.3,3.35,97702,0
+FTEK.US,D,20150123,000000,3.32,3.36,3.3,3.32,78946,0
+FTEK.US,D,20150126,000000,3.3,3.43,3.267,3.41,53880,0
+FTEK.US,D,20150127,000000,3.38,3.38,3.26,3.33,66139,0
+FTEK.US,D,20150128,000000,3.3139,3.33,3.2,3.27,120952,0
+FTEK.US,D,20150129,000000,3.28,3.35,3.22,3.24,29993,0
+FTEK.US,D,20150130,000000,3.26,3.28,3.21,3.23,23069,0
+FTEK.US,D,20150202,000000,3.2,3.24,3.2,3.21,42996,0
+FTEK.US,D,20150203,000000,3.2,3.37,3.2,3.28,85693,0
+FTEK.US,D,20150204,000000,3.24,3.32,3.24,3.25,23605,0
+FTEK.US,D,20150205,000000,3.24,3.3165,3.24,3.28,38929,0
+FTEK.US,D,20150206,000000,3.31,3.37,3.2801,3.37,35126,0
+FTEK.US,D,20150209,000000,3.34,3.37,3.31,3.3148,41966,0
+FTEK.US,D,20150210,000000,3.31,3.4,3.2,3.21,33539,0
+FTEK.US,D,20150211,000000,3.22,3.22,3.15,3.18,38328,0
+FTEK.US,D,20150212,000000,3.2,3.37,3.2,3.3,32713,0
+FTEK.US,D,20150213,000000,3.29,3.3352,3.225,3.31,26095,0
+FTEK.US,D,20150217,000000,3.27,3.28,3.2,3.25,41264,0
+FTEK.US,D,20150218,000000,3.22,3.22,3.13,3.195,35583,0
+FTEK.US,D,20150219,000000,3.16,3.2,3.15,3.2,49945,0
+FTEK.US,D,20150220,000000,3.2,3.31,3.17,3.2,111089,0
+FTEK.US,D,20150223,000000,3.17,3.22,3.17,3.2,39483,0
+FTEK.US,D,20150224,000000,3.19,3.21,3.17,3.19,27639,0
+FTEK.US,D,20150225,000000,3.18,3.2,3.14,3.19,33849,0
+FTEK.US,D,20150226,000000,3.21,3.26,3.16,3.22,48579,0
+FTEK.US,D,20150227,000000,3.23,3.31,3.2,3.24,67734,0
+FTEK.US,D,20150302,000000,3.25,3.3,3.19,3.19,44700,0
+FTEK.US,D,20150303,000000,3.2,3.22,3.15,3.19,68700,0
+FTEK.US,D,20150304,000000,3.2,3.2,3.14,3.2,24200,0
+FTEK.US,D,20150305,000000,3.17,3.2,3.15,3.2,38300,0
+FTEK.US,D,20150306,000000,3.2,3.2,3.15,3.16,28500,0
+FTEK.US,D,20150309,000000,3.17,3.18,3.13,3.13,33100,0
+FTEK.US,D,20150310,000000,3.12,3.15,3.1,3.1,35800,0
+FTEK.US,D,20150311,000000,3.09,3.13,3.09,3.1,24600,0
+FTEK.US,D,20150312,000000,3.15,3.16,3.12,3.14,17500,0
+FTEK.US,D,20150313,000000,3.15,3.19,3.08,3.19,21100,0
+FTEK.US,D,20150316,000000,3.11,3.2,3.08,3.18,60400,0
+FTEK.US,D,20150317,000000,3.11,3.16,3.03,3.05,438800,0
+FTEK.US,D,20150318,000000,3.05,3.17,3,3.13,67900,0
+FTEK.US,D,20150319,000000,3.11,3.2,3.11,3.2,109000,0
+FTEK.US,D,20150320,000000,3.15,3.2,3.15,3.16,60800,0
+FTEK.US,D,20150323,000000,3.15,3.2,3.15,3.15,23100,0
+FTEK.US,D,20150324,000000,3.17,3.17,3.09,3.1,26600,0
+FTEK.US,D,20150325,000000,3.11,3.11,3.01,3.01,64400,0
+FTEK.US,D,20150326,000000,3.04,3.05,3.01,3.03,14000,0
+FTEK.US,D,20150327,000000,3.01,3.09,3.01,3.05,16800,0
+FTEK.US,D,20150330,000000,3.08,3.12,3.04,3.12,44700,0
+FTEK.US,D,20150331,000000,3.08,3.2,3.08,3.13,46584,0
+FTEK.US,D,20150401,000000,3.09,3.16,3.03,3.1,113900,0
+FTEK.US,D,20150402,000000,3.1,3.15,3.09,3.15,10800,0
+FTEK.US,D,20150406,000000,3.1,3.1,3.02,3.04,55300,0
+FTEK.US,D,20150407,000000,3.06,3.14,3.06,3.11,31101,0
+FTEK.US,D,20150408,000000,3.11,3.15,3.06,3.09,27200,0
+FTEK.US,D,20150409,000000,3.08,3.09,3.03,3.03,45414,0
+FTEK.US,D,20150410,000000,3.07,3.07,3.03,3.06,22600,0
+FTEK.US,D,20150413,000000,3.03,3.05,2.98,3,95700,0
+FTEK.US,D,20150414,000000,3.05,3.05,2.99,3,59400,0
+FTEK.US,D,20150415,000000,3.01,3.01,2.98,2.99,26962,0
+FTEK.US,D,20150416,000000,2.98,3,2.98,2.99,68534,0
+FTEK.US,D,20150417,000000,2.98,2.98,2.89,2.91,56300,0
+FTEK.US,D,20150420,000000,2.89,2.91,2.87,2.87,41738,0
+FTEK.US,D,20150421,000000,2.87,2.87,2.78,2.85,105069,0
+FTEK.US,D,20150422,000000,2.84,2.92,2.81,2.86,86736,0
+FTEK.US,D,20150423,000000,2.87,2.92,2.81,2.86,48300,0
+FTEK.US,D,20150424,000000,2.83,2.86,2.83,2.85,24943,0
+FTEK.US,D,20150427,000000,2.83,2.85,2.83,2.85,14100,0
+FTEK.US,D,20150428,000000,2.8,2.91,2.8,2.83,52951,0
+FTEK.US,D,20150429,000000,2.83,2.85,2.81,2.83,12600,0
+FTEK.US,D,20150430,000000,2.83,2.83,2.67,2.67,95200,0
+FTEK.US,D,20150501,000000,2.63,2.67,2.63,2.67,24200,0
+FTEK.US,D,20150504,000000,2.66,2.86,2.66,2.84,70800,0
+FTEK.US,D,20150505,000000,2.83,2.89,2.7,2.73,79800,0
+FTEK.US,D,20150506,000000,2.7,2.76,2.61,2.63,98175,0
+FTEK.US,D,20150507,000000,2.61,2.62,2.59,2.59,61260,0
+FTEK.US,D,20150508,000000,2.55,2.62,2.49,2.52,129600,0
+FTEK.US,D,20150511,000000,2.58,2.6,2.54,2.6,118100,0
+FTEK.US,D,20150512,000000,2.69,2.69,2.6251,2.65,93597,0
+FTEK.US,D,20150513,000000,2.66,2.7,2.64,2.67,72400,0
+FTEK.US,D,20150514,000000,2.67,2.7,2.56,2.58,70700,0
+FTEK.US,D,20150515,000000,2.58,2.69,2.58,2.69,37260,0
+FTEK.US,D,20150518,000000,2.67,2.7,2.64,2.67,21738,0
+FTEK.US,D,20150519,000000,2.6,2.64,2.46,2.5,67980,0
+FTEK.US,D,20150520,000000,2.47,2.55,2.41,2.45,60900,0
+FTEK.US,D,20150521,000000,2.45,2.49,2.4,2.46,117600,0
+FTEK.US,D,20150522,000000,2.44,2.47,2.41,2.45,17600,0
+FTEK.US,D,20150526,000000,2.4,2.42,2.33,2.33,72223,0
+FTEK.US,D,20150527,000000,2.35,2.39,2.33,2.34,55600,0
+FTEK.US,D,20150528,000000,2.33,2.41,2.33,2.39,76409,0
+FTEK.US,D,20150529,000000,2.41,2.41,2.39,2.4,47900,0
+FTEK.US,D,20150601,000000,2.4,2.42,2.34,2.37,91272,0
+FTEK.US,D,20150602,000000,2.37,2.41,2.36,2.38,79488,0
+FTEK.US,D,20150603,000000,2.36,2.38,2.33,2.34,57300,0
+FTEK.US,D,20150604,000000,2.31,2.38,2.3,2.34,49200,0
+FTEK.US,D,20150605,000000,2.34,2.38,2.34,2.37,50700,0
+FTEK.US,D,20150608,000000,2.38,2.38,2.33,2.34,16600,0
+FTEK.US,D,20150609,000000,2.34,2.36,2.33,2.35,27871,0
+FTEK.US,D,20150610,000000,2.34,2.3503,2.32,2.34,63105,0
+FTEK.US,D,20150611,000000,2.3302,2.43,2.319,2.43,87290,0
+FTEK.US,D,20150612,000000,2.45,2.49,2.38,2.47,49600,0
+FTEK.US,D,20150615,000000,2.45,2.49,2.41,2.43,18700,0
+FTEK.US,D,20150616,000000,2.41,2.49,2.41,2.47,31700,0
+FTEK.US,D,20150617,000000,2.48,2.57,2.43,2.45,57500,0
+FTEK.US,D,20150618,000000,2.45,2.52,2.43,2.45,13400,0
+FTEK.US,D,20150619,000000,2.48,2.48,2.4,2.4,51100,0
+FTEK.US,D,20150622,000000,2.44,2.45,2.38,2.42,32600,0
+FTEK.US,D,20150623,000000,2.4,2.44,2.38,2.4,17084,0
+FTEK.US,D,20150624,000000,2.39,2.44,2.35,2.35,14600,0
+FTEK.US,D,20150625,000000,2.37,2.37,2.28,2.28,87400,0
+FTEK.US,D,20150626,000000,2.31,2.34,2.27,2.34,36000,0
+FTEK.US,D,20150629,000000,2.29,2.31,2.18,2.18,57900,0
+FTEK.US,D,20150630,000000,2.21,2.27,2.1899,2.19,21058,0
+FTEK.US,D,20150701,000000,2.19,2.21,2.16,2.17,11400,0
+FTEK.US,D,20150702,000000,2.18,2.18,2.03,2.07,161500,0
+FTEK.US,D,20150706,000000,2.02,2.14,2.01,2.12,38800,0
+FTEK.US,D,20150707,000000,2.09,2.15,2.06,2.1,16300,0
+FTEK.US,D,20150708,000000,2.13,2.13,2.01,2.01,24600,0
+FTEK.US,D,20150709,000000,2.07,2.09,2.01,2.08,17400,0
+FTEK.US,D,20150710,000000,2.08,2.09,2,2.02,52400,0
+FTEK.US,D,20150713,000000,2.02,2.11,2,2.1,24800,0
+FTEK.US,D,20150714,000000,2.0401,2.18,2.0401,2.17,28651,0
+FTEK.US,D,20150715,000000,2.17,2.18,2.06,2.09,17208,0
+FTEK.US,D,20150716,000000,2.07,2.11,2.04,2.07,11500,0
+FTEK.US,D,20150717,000000,2.07,2.07,2.01,2.04,11100,0
+FTEK.US,D,20150720,000000,2.02,2.03,2,2.01,21000,0
+FTEK.US,D,20150721,000000,2.01,2.03,1.99,2.01,25500,0
+FTEK.US,D,20150722,000000,2,2.03,1.99,2,12800,0
+FTEK.US,D,20150723,000000,1.99,2.04,1.99,2.02,15100,0
+FTEK.US,D,20150724,000000,2.04,2.04,1.99,2,10000,0
+FTEK.US,D,20150727,000000,2,2.01,1.97,1.99,30900,0
+FTEK.US,D,20150728,000000,1.97,1.99,1.92,1.95,53700,0
+FTEK.US,D,20150729,000000,1.94,1.96,1.92,1.93,19600,0
+FTEK.US,D,20150730,000000,1.9,1.92,1.76,1.85,78000,0
+FTEK.US,D,20150731,000000,1.9,1.9,1.8,1.82,27400,0
+FTEK.US,D,20150803,000000,1.82,2.02,1.82,1.85,91760,0
+FTEK.US,D,20150804,000000,1.97,2.04,1.91,2,67200,0
+FTEK.US,D,20150805,000000,2.01,2.1,1.94,1.96,41900,0
+FTEK.US,D,20150806,000000,1.86,1.94,1.8101,1.85,52410,0
+FTEK.US,D,20150807,000000,1.85,1.91,1.82,1.82,5000,0
+FTEK.US,D,20150810,000000,1.86,1.99,1.82,1.82,26500,0
+FTEK.US,D,20150811,000000,2,2.1,1.95,2.01,121598,0
+FTEK.US,D,20150812,000000,2.07,2.29,2.05,2.26,96900,0
+FTEK.US,D,20150813,000000,2.29,2.33,2.21,2.24,50500,0
+FTEK.US,D,20150814,000000,2.24,2.34,2.23,2.33,29600,0
+FTEK.US,D,20150817,000000,2.27,2.36,2.23,2.28,38700,0
+FTEK.US,D,20150818,000000,2.29,2.36,2.11,2.17,27000,0
+FTEK.US,D,20150819,000000,2.15,2.18,2.12,2.12,41000,0
+FTEK.US,D,20150820,000000,2.19,2.42,2.19,2.21,40200,0
+FTEK.US,D,20150821,000000,2.25,2.32,2.13,2.16,62300,0
+FTEK.US,D,20150824,000000,2.08,2.1,1.99,2.04,78992,0
+FTEK.US,D,20150825,000000,2.06,2.17,1.95,1.96,35600,0
+FTEK.US,D,20150826,000000,1.97,2.16,1.97,2.03,93800,0
+FTEK.US,D,20150827,000000,2.07,2.08,1.99,2.07,68800,0
+FTEK.US,D,20150828,000000,2.1,2.1,2.01,2.04,62200,0
+FTEK.US,D,20150831,000000,2.05,2.1,2,2.04,33500,0
+FTEK.US,D,20150901,000000,2.05,2.1,1.87,2.04,103400,0
+FTEK.US,D,20150902,000000,2.03,2.06,1.93,1.93,55200,0
+FTEK.US,D,20150903,000000,1.95,2,1.87,1.97,56400,0
+FTEK.US,D,20150904,000000,1.93,2.1,1.93,2.04,47600,0
+FTEK.US,D,20150908,000000,2.06,2.06,1.95,2.02,27300,0
+FTEK.US,D,20150909,000000,2,2.1,1.94,1.94,45600,0
+FTEK.US,D,20150910,000000,1.98,2,1.93,1.96,16668,0
+FTEK.US,D,20150911,000000,1.92,1.99,1.92,1.97,20700,0
+FTEK.US,D,20150914,000000,1.95,1.99,1.91,1.98,27600,0
+FTEK.US,D,20150915,000000,1.9,2,1.9,1.98,40300,0
+FTEK.US,D,20150916,000000,2,2.03,1.98,2,26300,0
+FTEK.US,D,20150917,000000,2.07,2.07,1.98,1.98,7565,0
+FTEK.US,D,20150918,000000,1.98,2.02,1.95,1.98,26000,0
+FTEK.US,D,20150921,000000,2.04,2.05,1.95,2.05,5500,0
+FTEK.US,D,20150922,000000,1.99,2.1,1.95,2.09,75300,0
+FTEK.US,D,20150923,000000,2.05,2.06,1.92,1.94,76107,0
+FTEK.US,D,20150924,000000,1.9,1.94,1.87,1.92,39416,0
+FTEK.US,D,20150925,000000,1.95,2.08,1.95,2.03,64600,0
+FTEK.US,D,20150928,000000,1.94,2.03,1.92,1.95,39979,0
+FTEK.US,D,20150929,000000,1.96,2.01,1.9,1.95,15000,0
+FTEK.US,D,20150930,000000,1.89,1.96,1.86,1.91,55900,0
+FTEK.US,D,20151001,000000,1.88,1.99,1.84,1.87,33000,0
+FTEK.US,D,20151002,000000,1.9,1.98,1.87,1.9,27300,0
+FTEK.US,D,20151005,000000,2.01,2.34,2.01,2.2,213389,0
+FTEK.US,D,20151006,000000,2.18,2.2,2.05,2.14,100000,0
+FTEK.US,D,20151007,000000,2.07,2.29,2.07,2.1,87366,0
+FTEK.US,D,20151008,000000,2.1,2.22,2.05,2.11,20900,0
+FTEK.US,D,20151009,000000,2.24,2.24,2.09,2.09,9700,0
+FTEK.US,D,20151012,000000,2.03,2.09,1.97,1.98,66876,0
+FTEK.US,D,20151013,000000,2.01,2.05,1.95,1.95,22700,0
+FTEK.US,D,20151014,000000,1.93,2,1.87,1.9,54100,0
+FTEK.US,D,20151015,000000,1.93,2,1.92,1.94,10300,0
+FTEK.US,D,20151016,000000,1.91,1.99,1.91,1.92,26800,0
+FTEK.US,D,20151019,000000,2,2.01,2,2.01,10406,0
+FTEK.US,D,20151020,000000,2,2.01,1.96,2,11300,0
+FTEK.US,D,20151021,000000,1.97,2.01,1.95,1.99,6900,0
+FTEK.US,D,20151022,000000,2,2,1.9,1.95,48800,0
+FTEK.US,D,20151023,000000,1.96,1.98,1.93,1.96,22300,0
+FTEK.US,D,20151026,000000,1.98,2.1,1.98,2.08,56800,0
+FTEK.US,D,20151027,000000,2.07,2.07,2,2.02,54400,0
+FTEK.US,D,20151028,000000,2.04,2.09,2.01,2.06,17300,0
+FTEK.US,D,20151029,000000,2.05,2.07,2.02,2.04,5800,0
+FTEK.US,D,20151030,000000,2.04,2.07,2.01,2.02,63800,0
+FTEK.US,D,20151102,000000,2.04,2.15,2.034,2.1408,39408,0
+FTEK.US,D,20151103,000000,2.14,2.22,2.11,2.16,20000,0
+FTEK.US,D,20151104,000000,2.18,2.18,2.03,2.1,33076,0
+FTEK.US,D,20151105,000000,2.1,2.18,2.02,2.09,17300,0
+FTEK.US,D,20151106,000000,2.2,2.2,2.1,2.18,67700,0
+FTEK.US,D,20151109,000000,2.15,2.15,2.11,2.14,21859,0
+FTEK.US,D,20151110,000000,2.15,2.29,2.14,2.29,87000,0
+FTEK.US,D,20151111,000000,2.29,2.54,2.25,2.44,134700,0
+FTEK.US,D,20151112,000000,2.47,2.49,2.31,2.39,37600,0
+FTEK.US,D,20151113,000000,2.34,2.43,2.33,2.4,49500,0
+FTEK.US,D,20151116,000000,2.4,2.43,2.25,2.32,31500,0
+FTEK.US,D,20151117,000000,2.26,2.39,2.25,2.35,57900,0
+FTEK.US,D,20151118,000000,2.31,2.49,2.28,2.4,44400,0
+FTEK.US,D,20151119,000000,2.36,2.49,2.35,2.45,14600,0
+FTEK.US,D,20151120,000000,2.45,2.48,2.37,2.48,32100,0
+FTEK.US,D,20151123,000000,2.49,2.49,2.36,2.42,59800,0
+FTEK.US,D,20151124,000000,2.42,2.42,2.27,2.32,44100,0
+FTEK.US,D,20151125,000000,2.29,2.36,2.1,2.12,90900,0
+FTEK.US,D,20151127,000000,2.1,2.18,2.1,2.12,9800,0
+FTEK.US,D,20151130,000000,2.1,2.27,2.1,2.2,33800,0
+FTEK.US,D,20151201,000000,2.17,2.25,2.07,2.07,55303,0
+FTEK.US,D,20151202,000000,2.1,2.13,2.03,2.07,28766,0
+FTEK.US,D,20151203,000000,2.09,2.2,2,2.165,32429,0
+FTEK.US,D,20151204,000000,2.17,2.17,2.09,2.1,34600,0
+FTEK.US,D,20151207,000000,2.12,2.12,2.02,2.02,16400,0
+FTEK.US,D,20151208,000000,2.04,2.06,1.9828,2.03,26161,0
+FTEK.US,D,20151209,000000,2,2.1,1.99,2.04,30800,0
+FTEK.US,D,20151210,000000,2.07,2.1,2,2.05,21100,0
+FTEK.US,D,20151211,000000,2.04,2.04,1.92,1.93,71000,0
+FTEK.US,D,20151214,000000,1.94,2.02,1.91,1.93,46689,0
+FTEK.US,D,20151215,000000,1.91,2.01,1.87,1.87,52600,0
+FTEK.US,D,20151216,000000,1.9,1.99,1.9,1.94,54700,0
+FTEK.US,D,20151217,000000,1.95,2.02,1.94,1.94,22800,0
+FTEK.US,D,20151218,000000,1.94,2,1.84,1.84,28200,0
+FTEK.US,D,20151221,000000,1.87,1.93,1.8,1.83,91600,0
+FTEK.US,D,20151222,000000,1.8,1.86,1.8,1.82,35614,0
+FTEK.US,D,20151223,000000,1.82,1.86,1.79,1.83,55300,0
+FTEK.US,D,20151224,000000,1.83,1.86,1.8,1.82,9599,0
+FTEK.US,D,20151228,000000,1.79,1.81,1.77,1.78,89967,0
+FTEK.US,D,20151229,000000,1.78,1.81,1.78,1.7832,88472,0
+FTEK.US,D,20151230,000000,1.78,1.89,1.77,1.78,91384,0
+FTEK.US,D,20151231,000000,1.8,1.97,1.77,1.89,134219,0
+FTEK.US,D,20160104,000000,1.91,1.91,1.8,1.8,24022,0
+FTEK.US,D,20160105,000000,1.82,2.05,1.82,1.98,68308,0
+FTEK.US,D,20160106,000000,1.96,1.96,1.77,1.7732,72413,0
+FTEK.US,D,20160107,000000,1.84,1.88,1.8,1.84,34450,0
+FTEK.US,D,20160108,000000,1.82,1.88,1.7856,1.81,21015,0
+FTEK.US,D,20160111,000000,1.79,1.9199,1.79,1.81,69013,0
+FTEK.US,D,20160112,000000,1.83,1.86,1.79,1.79,12215,0
+FTEK.US,D,20160113,000000,1.83,1.83,1.7499,1.75,91089,0
+FTEK.US,D,20160114,000000,1.73,1.82,1.66,1.78,22294,0
+FTEK.US,D,20160115,000000,1.72,1.73,1.65,1.65,13795,0
+FTEK.US,D,20160119,000000,1.71,1.74,1.66,1.66,25800,0
+FTEK.US,D,20160120,000000,1.75,1.77,1.62,1.77,76204,0
+FTEK.US,D,20160121,000000,1.77,1.9001,1.73,1.81,29618,0
+FTEK.US,D,20160122,000000,1.84,1.94,1.84,1.91,17710,0
+FTEK.US,D,20160125,000000,1.89,1.92,1.76,1.77,27913,0
+FTEK.US,D,20160126,000000,1.75,1.91,1.75,1.8,13984,0
+FTEK.US,D,20160127,000000,1.7612,1.84,1.72,1.72,6225,0
+FTEK.US,D,20160128,000000,1.83,1.83,1.7448,1.7448,13521,0
+FTEK.US,D,20160129,000000,1.77,1.94,1.7601,1.79,29651,0
+FTEK.US,D,20160201,000000,1.886,1.886,1.774,1.8,20240,0
+FTEK.US,D,20160202,000000,1.76,1.82,1.71,1.78,5898,0
+FTEK.US,D,20160203,000000,1.78,1.86,1.7748,1.81,7409,0
+FTEK.US,D,20160204,000000,1.81,1.85,1.71,1.7601,18061,0
+FTEK.US,D,20160205,000000,1.7,1.815,1.7,1.76,10098,0
+FTEK.US,D,20160208,000000,1.72,1.72,1.6189,1.63,38791,0
+FTEK.US,D,20160209,000000,1.6,1.61,1.55,1.56,55943,0
+FTEK.US,D,20160210,000000,1.5808,1.64,1.54,1.6,13016,0
+FTEK.US,D,20160211,000000,1.58,1.69,1.57,1.67,17260,0
+FTEK.US,D,20160212,000000,1.67,1.67,1.56,1.571,5460,0
+FTEK.US,D,20160216,000000,1.62,1.62,1.57,1.59,3337,0
+FTEK.US,D,20160217,000000,1.6001,1.65,1.6,1.65,11366,0
+FTEK.US,D,20160218,000000,1.61,1.62,1.53,1.53,48157,0
+FTEK.US,D,20160219,000000,1.5232,1.6,1.52,1.55,15832,0
+FTEK.US,D,20160222,000000,1.53,1.59,1.53,1.55,15882,0
+FTEK.US,D,20160223,000000,1.5685,1.569,1.51,1.5199,20965,0
+FTEK.US,D,20160224,000000,1.503,1.56,1.5,1.5,15621,0
+FTEK.US,D,20160225,000000,1.5,1.51,1.5,1.5,8370,0
+FTEK.US,D,20160226,000000,1.539,1.62,1.5,1.57,54345,0
+FTEK.US,D,20160229,000000,1.56,1.74,1.515,1.55,85353,0
+FTEK.US,D,20160301,000000,1.55,1.65,1.52,1.56,49994,0
+FTEK.US,D,20160302,000000,1.5289,1.63,1.5289,1.57,40381,0
+FTEK.US,D,20160303,000000,1.61,1.7,1.61,1.62,12200,0
+FTEK.US,D,20160304,000000,1.58,1.69,1.58,1.59,12974,0
+FTEK.US,D,20160307,000000,1.64,1.7,1.6,1.64,34356,0
+FTEK.US,D,20160308,000000,1.63,1.77,1.63,1.69,34032,0
+FTEK.US,D,20160309,000000,1.75,1.89,1.7069,1.84,59275,0
+FTEK.US,D,20160310,000000,1.88,1.89,1.8,1.84,6803,0
+FTEK.US,D,20160311,000000,1.8,1.821,1.65,1.72,54435,0
+FTEK.US,D,20160314,000000,1.72,1.8386,1.72,1.74,17387,0
+FTEK.US,D,20160315,000000,1.7401,1.82,1.73,1.7524,10387,0
+FTEK.US,D,20160316,000000,1.8,1.82,1.73,1.7843,7508,0
+FTEK.US,D,20160317,000000,1.775,1.83,1.7689,1.82,35825,0
+FTEK.US,D,20160318,000000,1.79,1.8283,1.73,1.73,12340,0
+FTEK.US,D,20160321,000000,1.7618,1.83,1.73,1.74,9161,0
+FTEK.US,D,20160322,000000,1.73,1.78,1.73,1.75,12269,0
+FTEK.US,D,20160323,000000,1.76,1.83,1.75,1.75,22745,0
+FTEK.US,D,20160324,000000,1.75,1.82,1.75,1.81,30075,0
+FTEK.US,D,20160328,000000,1.8,1.8899,1.8,1.8,17127,0
+FTEK.US,D,20160329,000000,1.8,1.88,1.8,1.8,19313,0
+FTEK.US,D,20160330,000000,1.82,1.87,1.8,1.8472,9033,0
+FTEK.US,D,20160331,000000,1.8156,1.83,1.75,1.75,17420,0
+FTEK.US,D,20160401,000000,1.76,1.79,1.72,1.73,15984,0
+FTEK.US,D,20160404,000000,1.73,1.858,1.73,1.75,11409,0
+FTEK.US,D,20160405,000000,1.77,1.86,1.74,1.79,2328,0
+FTEK.US,D,20160406,000000,1.74,1.81,1.68,1.69,30874,0
+FTEK.US,D,20160407,000000,1.7,1.7,1.66,1.66,18768,0
+FTEK.US,D,20160408,000000,1.67,1.67,1.6,1.6,18080,0
+FTEK.US,D,20160411,000000,1.6,1.68,1.6,1.6181,2235,0
+FTEK.US,D,20160412,000000,1.61,1.7,1.61,1.62,6430,0
+FTEK.US,D,20160413,000000,1.6532,1.69,1.61,1.61,22220,0
+FTEK.US,D,20160414,000000,1.62,1.8,1.585,1.67,155480,0
+FTEK.US,D,20160415,000000,1.66,1.75,1.65,1.65,9304,0
+FTEK.US,D,20160418,000000,1.66,1.71,1.66,1.7,26235,0
+FTEK.US,D,20160419,000000,1.69,1.72,1.69,1.7,23448,0
+FTEK.US,D,20160420,000000,1.718,1.79,1.7,1.7497,56132,0
+FTEK.US,D,20160421,000000,1.76,1.76,1.7,1.71,10084,0
+FTEK.US,D,20160422,000000,1.7101,1.78,1.71,1.71,8951,0
+FTEK.US,D,20160425,000000,1.72,1.75,1.71,1.72,4077,0
+FTEK.US,D,20160426,000000,1.73,1.73,1.7,1.7,19001,0
+FTEK.US,D,20160427,000000,1.7,1.74,1.7,1.7,11539,0
+FTEK.US,D,20160428,000000,1.7,1.73,1.7,1.73,6770,0
+FTEK.US,D,20160429,000000,1.71,1.73,1.7,1.73,7315,0
+FTEK.US,D,20160502,000000,1.7,1.74,1.7,1.71,6010,0
+FTEK.US,D,20160503,000000,1.7,1.7,1.65,1.65,8969,0
+FTEK.US,D,20160504,000000,1.65,1.74,1.65,1.7,8400,0
+FTEK.US,D,20160505,000000,1.69,1.74,1.67,1.68,12149,0
+FTEK.US,D,20160506,000000,1.69,1.73,1.65,1.65,6996,0
+FTEK.US,D,20160509,000000,1.65,1.71,1.64,1.66,20514,0
+FTEK.US,D,20160510,000000,1.64,1.72,1.58,1.62,29727,0
+FTEK.US,D,20160511,000000,1.63,1.68,1.57,1.65,32086,0
+FTEK.US,D,20160512,000000,1.63,1.67,1.57,1.6,13067,0
+FTEK.US,D,20160513,000000,1.6,1.67,1.53,1.59,42659,0
+FTEK.US,D,20160516,000000,1.57,1.66,1.53,1.56,23713,0
+FTEK.US,D,20160517,000000,1.57,1.62,1.57,1.57,10252,0
+FTEK.US,D,20160518,000000,1.55,1.62,1.55,1.6,42376,0
+FTEK.US,D,20160519,000000,1.5999,1.67,1.56,1.57,44320,0
+FTEK.US,D,20160520,000000,1.56,1.6,1.56,1.56,9356,0
+FTEK.US,D,20160523,000000,1.5604,1.6,1.56,1.56,21591,0
+FTEK.US,D,20160524,000000,1.5907,1.6,1.56,1.57,3500,0
+FTEK.US,D,20160525,000000,1.55,1.58,1.52,1.52,60256,0
+FTEK.US,D,20160526,000000,1.58,1.58,1.48,1.48,101453,0
+FTEK.US,D,20160527,000000,1.4801,1.66,1.48,1.575,28671,0
+FTEK.US,D,20160531,000000,1.57,1.6,1.55,1.55,9478,0
+FTEK.US,D,20160601,000000,1.54,1.64,1.54,1.58,5841,0
+FTEK.US,D,20160602,000000,1.63,1.65,1.54,1.55,29824,0
+FTEK.US,D,20160603,000000,1.549,1.58,1.549,1.57,9606,0
+FTEK.US,D,20160606,000000,1.57,1.59,1.56,1.57,5957,0
+FTEK.US,D,20160607,000000,1.59,1.59,1.564,1.58,3012,0
+FTEK.US,D,20160608,000000,1.57,1.62,1.57,1.59,33945,0
+FTEK.US,D,20160609,000000,1.58,1.59,1.57,1.5701,2300,0
+FTEK.US,D,20160610,000000,1.57,1.6,1.56,1.58,4267,0
+FTEK.US,D,20160613,000000,1.56,1.6,1.51,1.52,22729,0
+FTEK.US,D,20160614,000000,1.56,1.56,1.51,1.54,9154,0
+FTEK.US,D,20160615,000000,1.5376,1.5376,1.4732,1.49,89240,0
+FTEK.US,D,20160616,000000,1.5,1.55,1.4701,1.54,21785,0
+FTEK.US,D,20160617,000000,1.51,1.6,1.47,1.5,51097,0
+FTEK.US,D,20160620,000000,1.534,1.55,1.48,1.51,8397,0
+FTEK.US,D,20160621,000000,1.49,1.54,1.48,1.54,11535,0
+FTEK.US,D,20160622,000000,1.5,1.56,1.4901,1.56,33063,0
+FTEK.US,D,20160623,000000,1.5799,1.5809,1.51,1.53,69816,0
+FTEK.US,D,20160624,000000,1.49,1.5,1.43,1.43,72619,0
+FTEK.US,D,20160627,000000,1.41,1.5,1.41,1.41,10821,0
+FTEK.US,D,20160628,000000,1.5,1.5,1.44,1.45,1504,0
+FTEK.US,D,20160629,000000,1.44,1.49,1.44,1.45,11375,0
+FTEK.US,D,20160630,000000,1.47,1.53,1.47,1.48,21744,0
+FTEK.US,D,20160701,000000,1.49,1.8,1.49,1.74,366350,0
+FTEK.US,D,20160705,000000,1.75,1.75,1.6,1.6148,44935,0
+FTEK.US,D,20160706,000000,1.64,1.7199,1.636,1.67,9949,0
+FTEK.US,D,20160707,000000,1.71,1.72,1.58,1.62,18172,0
+FTEK.US,D,20160708,000000,1.62,1.7,1.6,1.68,12876,0
+FTEK.US,D,20160711,000000,1.68,1.69,1.64,1.68,10718,0
+FTEK.US,D,20160712,000000,1.67,1.72,1.6394,1.69,13521,0
+FTEK.US,D,20160713,000000,1.66,1.71,1.6301,1.66,30376,0
+FTEK.US,D,20160714,000000,1.6899,1.69,1.63,1.64,17467,0
+FTEK.US,D,20160715,000000,1.63,1.65,1.58,1.6418,28446,0
+FTEK.US,D,20160718,000000,1.61,1.69,1.59,1.59,8261,0
+FTEK.US,D,20160719,000000,1.58,1.7,1.58,1.7,42328,0
+FTEK.US,D,20160720,000000,1.71,1.72,1.6286,1.68,9475,0
+FTEK.US,D,20160721,000000,1.67,1.72,1.6,1.65,5695,0
+FTEK.US,D,20160722,000000,1.72,1.74,1.639,1.69,9527,0
+FTEK.US,D,20160725,000000,1.65,1.74,1.65,1.72,6944,0
+FTEK.US,D,20160726,000000,1.68,1.74,1.6296,1.72,35525,0
+FTEK.US,D,20160727,000000,1.71,1.71,1.67,1.67,1918,0
+FTEK.US,D,20160728,000000,1.67,1.68,1.65,1.6605,5235,0
+FTEK.US,D,20160729,000000,1.5959,1.63,1.59,1.59,13276,0
+FTEK.US,D,20160801,000000,1.6,1.69,1.6,1.62,5563,0
+FTEK.US,D,20160802,000000,1.6,1.63,1.6,1.62,9405,0
+FTEK.US,D,20160803,000000,1.6081,1.69,1.6,1.65,22420,0
+FTEK.US,D,20160804,000000,1.67,1.69,1.61,1.68,12663,0
+FTEK.US,D,20160805,000000,1.65,1.7,1.61,1.61,9520,0
+FTEK.US,D,20160808,000000,1.62,1.7,1.62,1.62,7410,0
+FTEK.US,D,20160809,000000,1.61,1.6481,1.58,1.63,29989,0
+FTEK.US,D,20160810,000000,1.6,1.63,1.46,1.48,117722,0
+FTEK.US,D,20160811,000000,1.48,1.48,1.4435,1.45,27167,0
+FTEK.US,D,20160812,000000,1.4453,1.47,1.38,1.39,224074,0
+FTEK.US,D,20160815,000000,1.42,1.47,1.38,1.41,213692,0
+FTEK.US,D,20160816,000000,1.42,1.49,1.42,1.49,21731,0
+FTEK.US,D,20160817,000000,1.48,1.48,1.39,1.39,39789,0
+FTEK.US,D,20160818,000000,1.47,1.5,1.4,1.432,39372,0
+FTEK.US,D,20160819,000000,1.41,1.47,1.39,1.4,12200,0
+FTEK.US,D,20160822,000000,1.39,1.4299,1.39,1.39,18495,0
+FTEK.US,D,20160823,000000,1.39,1.44,1.39,1.4,12934,0
+FTEK.US,D,20160824,000000,1.42,1.44,1.4,1.41,29770,0
+FTEK.US,D,20160825,000000,1.44,1.44,1.4,1.42,34366,0
+FTEK.US,D,20160826,000000,1.42,1.42,1.38,1.38,53989,0
+FTEK.US,D,20160829,000000,1.4,1.42,1.37,1.41,59361,0
+FTEK.US,D,20160830,000000,1.42,1.42,1.38,1.38,24297,0
+FTEK.US,D,20160831,000000,1.392,1.42,1.38,1.39,34487,0
+FTEK.US,D,20160901,000000,1.41,1.45,1.37,1.44,19203,0
+FTEK.US,D,20160902,000000,1.43,1.45,1.41,1.4301,11653,0
+FTEK.US,D,20160906,000000,1.44,1.45,1.37,1.43,36933,0
+FTEK.US,D,20160907,000000,1.42,1.42,1.36,1.37,40395,0
+FTEK.US,D,20160908,000000,1.39,1.4,1.3625,1.37,34831,0
+FTEK.US,D,20160909,000000,1.37,1.4,1.32,1.37,82079,0
+FTEK.US,D,20160912,000000,1.34,1.37,1.32,1.34,32038,0
+FTEK.US,D,20160913,000000,1.35,1.39,1.32,1.32,30203,0
+FTEK.US,D,20160914,000000,1.31,1.35,1.31,1.34,35424,0
+FTEK.US,D,20160915,000000,1.34,1.36,1.31,1.35,43085,0
+FTEK.US,D,20160916,000000,1.32,1.45,1.31,1.45,46497,0
+FTEK.US,D,20160919,000000,1.46,1.46,1.354,1.42,18622,0
+FTEK.US,D,20160920,000000,1.43,1.43,1.341,1.4,28530,0
+FTEK.US,D,20160921,000000,1.38,1.5,1.38,1.43,62896,0
+FTEK.US,D,20160922,000000,1.4415,1.5,1.42,1.43,32232,0
+FTEK.US,D,20160923,000000,1.46,1.49,1.4201,1.48,46767,0
+FTEK.US,D,20160926,000000,1.49,1.5,1.47,1.49,36094,0
+FTEK.US,D,20160927,000000,1.49,1.5,1.41,1.445,17293,0
+FTEK.US,D,20160928,000000,1.42,1.5,1.4,1.4,6501,0
+FTEK.US,D,20160929,000000,1.41,1.49,1.41,1.424,4440,0
+FTEK.US,D,20160930,000000,1.415,1.42,1.39,1.4,11146,0
+FTEK.US,D,20161003,000000,1.4,1.44,1.4,1.4,3471,0
+FTEK.US,D,20161004,000000,1.4,1.44,1.39,1.41,46183,0
+FTEK.US,D,20161005,000000,1.39,1.51,1.38,1.42,11875,0
+FTEK.US,D,20161006,000000,1.4404,1.4593,1.38,1.4007,7666,0
+FTEK.US,D,20161007,000000,1.38,1.44,1.38,1.42,17688,0
+FTEK.US,D,20161010,000000,1.42,1.43,1.37,1.37,24221,0
+FTEK.US,D,20161011,000000,1.3914,1.41,1.38,1.3814,4573,0
+FTEK.US,D,20161012,000000,1.38,1.42,1.37,1.3899,23528,0
+FTEK.US,D,20161013,000000,1.38,1.4,1.37,1.39,10897,0
+FTEK.US,D,20161014,000000,1.37,1.41,1.35,1.41,15497,0
+FTEK.US,D,20161017,000000,1.39,1.39,1.36,1.36,3725,0
+FTEK.US,D,20161018,000000,1.36,1.38,1.35,1.35,6481,0
+FTEK.US,D,20161019,000000,1.35,1.39,1.3,1.3103,32460,0
+FTEK.US,D,20161020,000000,1.33,1.35,1.32,1.32,18745,0
+FTEK.US,D,20161021,000000,1.33,1.37,1.31,1.34,19806,0
+FTEK.US,D,20161024,000000,1.34,1.3499,1.28,1.3013,54934,0
+FTEK.US,D,20161025,000000,1.29,1.37,1.29,1.32,14163,0
+FTEK.US,D,20161026,000000,1.29,1.31,1.29,1.31,3384,0
+FTEK.US,D,20161027,000000,1.32,1.32,1.29,1.29,7848,0
+FTEK.US,D,20161028,000000,1.29,1.32,1.27,1.27,45179,0
+FTEK.US,D,20161031,000000,1.272,1.33,1.27,1.27,11821,0
+FTEK.US,D,20161101,000000,1.27,1.34,1.24,1.34,5231,0
+FTEK.US,D,20161102,000000,1.33,1.36,1.26,1.27,14272,0
+FTEK.US,D,20161103,000000,1.38,1.38,1.27,1.27,19783,0
+FTEK.US,D,20161104,000000,1.26,1.3,1.25,1.25,14733,0
+FTEK.US,D,20161107,000000,1.25,1.3,1.24,1.25,20024,0
+FTEK.US,D,20161108,000000,1.24,1.29,1.22,1.25,39664,0
+FTEK.US,D,20161109,000000,1.2,1.34,1.2,1.24,26877,0
+FTEK.US,D,20161110,000000,1.201,1.26,1.201,1.26,19001,0
+FTEK.US,D,20161111,000000,1.26,1.3,1.23,1.25,43982,0
+FTEK.US,D,20161114,000000,1.26,1.26,1.2168,1.2168,8862,0
+FTEK.US,D,20161115,000000,1.22,1.28,1.22,1.244,7249,0
+FTEK.US,D,20161116,000000,1.24,1.25,1.2,1.2068,5170,0
+FTEK.US,D,20161117,000000,1.18,1.22,1.16,1.16,47747,0
+FTEK.US,D,20161118,000000,1.16,1.4,1.15,1.281,328854,0
+FTEK.US,D,20161121,000000,1.27,1.31,1.2,1.22,72124,0
+FTEK.US,D,20161122,000000,1.21,1.25,1.1501,1.23,111159,0
+FTEK.US,D,20161123,000000,1.26,1.27,1.22,1.25,34670,0
+FTEK.US,D,20161125,000000,1.26,1.29,1.22,1.24,21895,0
+FTEK.US,D,20161128,000000,1.22,1.25,1.19,1.19,30878,0
+FTEK.US,D,20161129,000000,1.19,1.1902,1.17,1.18,32767,0
+FTEK.US,D,20161130,000000,1.17,1.23,1.17,1.2,42096,0
+FTEK.US,D,20161201,000000,1.23,1.23,1.17,1.17,39324,0
+FTEK.US,D,20161202,000000,1.1701,1.2,1.14,1.19,21777,0
+FTEK.US,D,20161205,000000,1.18,1.2,1.15,1.16,22546,0
+FTEK.US,D,20161206,000000,1.15,1.22,1.15,1.17,23227,0
+FTEK.US,D,20161207,000000,1.16,1.2455,1.1565,1.2455,111612,0
+FTEK.US,D,20161208,000000,1.22,1.29,1.2,1.22,63632,0
+FTEK.US,D,20161209,000000,1.21,1.27,1.2,1.25,37690,0
+FTEK.US,D,20161212,000000,1.21,1.23,1.17,1.17,54224,0
+FTEK.US,D,20161213,000000,1.2,1.2,1.15,1.17,65477,0
+FTEK.US,D,20161214,000000,1.17,1.2,1.13,1.15,87665,0
+FTEK.US,D,20161215,000000,1.1564,1.2,1.13,1.16,33821,0
+FTEK.US,D,20161216,000000,1.1501,1.2,1.13,1.18,66431,0
+FTEK.US,D,20161219,000000,1.2,1.255,1.18,1.2,110959,0
+FTEK.US,D,20161220,000000,1.22,1.47,1.18,1.28,229084,0
+FTEK.US,D,20161221,000000,1.29,1.37,1.2,1.36,99376,0
+FTEK.US,D,20161222,000000,1.36,1.3852,1.28,1.28,49926,0
+FTEK.US,D,20161223,000000,1.27,1.38,1.26,1.38,69168,0
+FTEK.US,D,20161227,000000,1.35,1.37,1.2401,1.26,42251,0
+FTEK.US,D,20161228,000000,1.26,1.34,1.21,1.21,120208,0
+FTEK.US,D,20161229,000000,1.21,1.25,1.15,1.15,83551,0
+FTEK.US,D,20161230,000000,1.15,1.17,1.13,1.15,169234,0
+FTEK.US,D,20170103,000000,1.15,1.24,1.15,1.2,15224,0
+FTEK.US,D,20170104,000000,1.21,1.29,1.2,1.2111,10631,0
+FTEK.US,D,20170105,000000,1.24,1.26,1.17,1.2,27396,0
+FTEK.US,D,20170106,000000,1.19,1.24,1.1701,1.19,17269,0
+FTEK.US,D,20170109,000000,1.22,1.22,1.13,1.16,76346,0
+FTEK.US,D,20170110,000000,1.16,1.16,1.13,1.15,23490,0
+FTEK.US,D,20170111,000000,1.16,1.19,1.15,1.16,154397,0
+FTEK.US,D,20170112,000000,1.15,1.17,1.13,1.13,37850,0
+FTEK.US,D,20170113,000000,1.1512,1.1512,1.13,1.13,30103,0
+FTEK.US,D,20170117,000000,1.13,1.31,1.13,1.23,237843,0
+FTEK.US,D,20170118,000000,1.25,1.2802,1.23,1.2599,20949,0
+FTEK.US,D,20170119,000000,1.26,1.28,1.2,1.21,13472,0
+FTEK.US,D,20170120,000000,1.2,1.25,1.2,1.23,15965,0
+FTEK.US,D,20170123,000000,1.22,1.2299,1.17,1.2042,51354,0
+FTEK.US,D,20170124,000000,1.17,1.22,1.17,1.2199,30172,0
+FTEK.US,D,20170125,000000,1.19,1.3,1.17,1.25,116718,0
+FTEK.US,D,20170126,000000,1.24,1.28,1.2146,1.24,21230,0
+FTEK.US,D,20170127,000000,1.2101,1.28,1.21,1.22,19031,0
+FTEK.US,D,20170130,000000,1.25,1.28,1.21,1.28,57463,0
+FTEK.US,D,20170131,000000,1.26,1.29,1.23,1.28,17774,0
+FTEK.US,D,20170201,000000,1.29,1.29,1.2463,1.2499,19477,0
+FTEK.US,D,20170202,000000,1.23,1.3,1.22,1.27,10630,0
+FTEK.US,D,20170203,000000,1.28,1.3,1.24,1.28,39873,0
+FTEK.US,D,20170206,000000,1.3,1.3,1.27,1.2799,14652,0
+FTEK.US,D,20170207,000000,1.29,1.3,1.26,1.2645,34110,0
+FTEK.US,D,20170208,000000,1.27,1.27,1.22,1.23,56740,0
+FTEK.US,D,20170209,000000,1.23,1.3,1.23,1.28,16954,0
+FTEK.US,D,20170210,000000,1.28,1.28,1.22,1.26,22216,0
+FTEK.US,D,20170213,000000,1.24,1.26,1.21,1.24,28117,0
+FTEK.US,D,20170214,000000,1.2401,1.25,1.21,1.22,46603,0
+FTEK.US,D,20170215,000000,1.23,1.26,1.21,1.23,44098,0
+FTEK.US,D,20170216,000000,1.25,1.25,1.21,1.21,19250,0
+FTEK.US,D,20170217,000000,1.2,1.236,1.19,1.23,27922,0
+FTEK.US,D,20170221,000000,1.22,1.22,1.16,1.17,54531,0
+FTEK.US,D,20170222,000000,1.16,1.2152,1.13,1.16,87317,0
+FTEK.US,D,20170223,000000,1.14,1.2,1.14,1.18,20045,0
+FTEK.US,D,20170224,000000,1.17,1.1801,1.13,1.17,32932,0
+FTEK.US,D,20170227,000000,1.17,1.19,1.13,1.16,41246,0
+FTEK.US,D,20170228,000000,1.19,1.19,1.02,1.11,59475,0
+FTEK.US,D,20170301,000000,1.11,1.11,1.085,1.1,22714,0
+FTEK.US,D,20170302,000000,1.08,1.11,1.0666,1.07,12845,0
+FTEK.US,D,20170303,000000,1.06,1.1,1.06,1.09,14244,0
+FTEK.US,D,20170306,000000,1.1,1.15,1.07,1.15,41486,0
+FTEK.US,D,20170307,000000,1.11,1.1793,1.084,1.14,78866,0
+FTEK.US,D,20170308,000000,1.13,1.17,1.11,1.11,13983,0
+FTEK.US,D,20170309,000000,1.14,1.19,1.116,1.17,48176,0
+FTEK.US,D,20170310,000000,1.17,1.18,1.12,1.15,24226,0
+FTEK.US,D,20170313,000000,1.17,1.24,1.14,1.17,104414,0
+FTEK.US,D,20170314,000000,1.2,1.22,1.15,1.2,48337,0
+FTEK.US,D,20170315,000000,1.15,1.19,1.11,1.14,139816,0
+FTEK.US,D,20170316,000000,1.13,1.19,1.13,1.16,40043,0
+FTEK.US,D,20170317,000000,1.14,1.18,1.14,1.15,44428,0
+FTEK.US,D,20170320,000000,1.15,1.15,1.12,1.12,26941,0
+FTEK.US,D,20170321,000000,1.13,1.13,1.01,1.03,61387,0
+FTEK.US,D,20170322,000000,1.05,1.09,1.02,1.02,54900,0
+FTEK.US,D,20170323,000000,1.02,1.08,1.02,1.0516,8995,0
+FTEK.US,D,20170324,000000,1.04,1.1,1.02,1.079,14038,0
+FTEK.US,D,20170327,000000,1.07,1.08,1.0403,1.0599,8693,0
+FTEK.US,D,20170328,000000,1.06,1.08,1.04,1.04,19048,0
+FTEK.US,D,20170329,000000,1.04,1.08,1.04,1.04,28223,0
+FTEK.US,D,20170330,000000,1.04,1.0549,1.01,1.05,14205,0
+FTEK.US,D,20170331,000000,1.03,1.05,1.01,1.02,25333,0
+FTEK.US,D,20170403,000000,1,1.04,0.97,0.97,65490,0
+FTEK.US,D,20170404,000000,0.97,0.99,0.95,0.95,257136,0
+FTEK.US,D,20170405,000000,0.98,0.98,0.95,0.95,132922,0
+FTEK.US,D,20170406,000000,0.95,0.99,0.95,0.98,31218,0
+FTEK.US,D,20170407,000000,1,1,0.94,0.9499,38084,0
+FTEK.US,D,20170410,000000,0.95,0.99,0.9125,0.93,30662,0
+FTEK.US,D,20170411,000000,0.94,0.98,0.92,0.9201,38494,0
+FTEK.US,D,20170412,000000,0.94,0.98,0.94,0.97,19665,0
+FTEK.US,D,20170413,000000,0.99,0.99,0.95,0.9889,18621,0
+FTEK.US,D,20170417,000000,0.95,0.99,0.921,0.96,21203,0
+FTEK.US,D,20170418,000000,0.94,0.96,0.921,0.921,8053,0
+FTEK.US,D,20170419,000000,0.94,0.94,0.9083,0.92,47277,0
+FTEK.US,D,20170420,000000,0.96,0.96,0.88,0.9,60893,0
+FTEK.US,D,20170421,000000,0.8905,0.9268,0.88,0.91,37753,0
+FTEK.US,D,20170424,000000,0.89,0.95,0.8801,0.91,55409,0
+FTEK.US,D,20170425,000000,0.95,0.95,0.9214,0.948,43227,0
+FTEK.US,D,20170426,000000,0.95,0.95,0.884,0.892,33248,0
+FTEK.US,D,20170427,000000,0.8921,0.95,0.8921,0.8924,12904,0
+FTEK.US,D,20170428,000000,0.9061,0.93,0.852,0.87,56086,0
+FTEK.US,D,20170501,000000,0.865,0.94,0.85,0.8506,68722,0
+FTEK.US,D,20170502,000000,0.8268,0.92,0.8268,0.84,45358,0
+FTEK.US,D,20170503,000000,0.82,0.88,0.7601,0.8021,103298,0
+FTEK.US,D,20170504,000000,0.7806,0.91,0.7751,0.82,60377,0
+FTEK.US,D,20170505,000000,0.8152,0.828,0.8,0.8,37132,0
+FTEK.US,D,20170508,000000,0.8,0.82,0.7601,0.7702,85270,0
+FTEK.US,D,20170509,000000,0.7601,0.773,0.7601,0.7601,42279,0
+FTEK.US,D,20170510,000000,0.76,0.85,0.75,0.76,79652,0
+FTEK.US,D,20170511,000000,0.9,0.9,0.753,0.85,109870,0
+FTEK.US,D,20170512,000000,0.771,0.85,0.771,0.8052,98635,0
+FTEK.US,D,20170515,000000,0.83,0.89,0.8,0.88,97082,0
+FTEK.US,D,20170516,000000,0.89,0.91,0.8,0.825,114563,0
+FTEK.US,D,20170517,000000,0.802,0.89,0.8,0.82,50967,0
+FTEK.US,D,20170518,000000,0.81,0.83,0.8,0.828,48278,0
+FTEK.US,D,20170519,000000,0.83,0.89,0.83,0.88,11331,0
+FTEK.US,D,20170522,000000,0.87,0.89,0.85,0.87,12838,0
+FTEK.US,D,20170523,000000,0.87,0.9,0.87,0.89,30357,0
+FTEK.US,D,20170524,000000,0.9186,0.92,0.87,0.918,9502,0
+FTEK.US,D,20170525,000000,0.918,0.918,0.87,0.88,19947,0
+FTEK.US,D,20170526,000000,0.88,0.9,0.87,0.9,45637,0
+FTEK.US,D,20170530,000000,0.88,0.9,0.875,0.8958,9416,0
+FTEK.US,D,20170531,000000,0.91,0.91,0.875,0.88,19882,0
+FTEK.US,D,20170601,000000,0.88,0.9,0.875,0.875,26138,0
+FTEK.US,D,20170602,000000,0.89,0.89,0.871,0.871,11976,0
+FTEK.US,D,20170605,000000,0.871,0.89,0.825,0.83,41092,0
+FTEK.US,D,20170606,000000,0.85,0.88,0.825,0.855,23646,0
+FTEK.US,D,20170607,000000,0.84,0.88,0.84,0.855,28260,0
+FTEK.US,D,20170608,000000,0.86,0.88,0.855,0.855,25210,0
+FTEK.US,D,20170609,000000,0.855,0.88,0.85,0.855,13074,0
+FTEK.US,D,20170612,000000,0.86,0.88,0.849,0.87,5509,0
+FTEK.US,D,20170613,000000,0.855,0.88,0.8531,0.86,7374,0
+FTEK.US,D,20170614,000000,0.865,0.88,0.855,0.87,30877,0
+FTEK.US,D,20170615,000000,0.856,0.88,0.849,0.86,11655,0
+FTEK.US,D,20170616,000000,0.849,0.918,0.849,0.918,16359,0
+FTEK.US,D,20170619,000000,0.9,0.9,0.86,0.88,3506,0
+FTEK.US,D,20170620,000000,0.859,0.87,0.845,0.845,7948,0
+FTEK.US,D,20170621,000000,0.86,0.86,0.841,0.86,3425,0
+FTEK.US,D,20170622,000000,0.87,0.87,0.85,0.87,11712,0
+FTEK.US,D,20170623,000000,0.87,0.87,0.822,0.822,57561,0
+FTEK.US,D,20170626,000000,0.822,0.84,0.822,0.8282,4432,0
+FTEK.US,D,20170627,000000,0.84,0.84,0.821,0.8305,8831,0
+FTEK.US,D,20170628,000000,0.833,0.84,0.821,0.827,7648,0
+FTEK.US,D,20170629,000000,0.8333,0.86,0.82,0.86,24182,0
+FTEK.US,D,20170630,000000,0.8291,0.84,0.7901,0.7901,219703,0
+FTEK.US,D,20170703,000000,0.84,0.84,0.82,0.82,6755,0
+FTEK.US,D,20170705,000000,0.8319,0.87,0.75,0.8,76854,0
+FTEK.US,D,20170706,000000,0.79,0.81,0.7716,0.8015,35098,0
+FTEK.US,D,20170707,000000,0.7851,0.832,0.785,0.7911,93104,0
+FTEK.US,D,20170710,000000,0.8299,0.84,0.79,0.84,24033,0
+FTEK.US,D,20170711,000000,0.85,0.87,0.79,0.807,55396,0
+FTEK.US,D,20170712,000000,0.8344,0.86,0.8214,0.825,41917,0
+FTEK.US,D,20170713,000000,0.825,0.84,0.82,0.84,55125,0
+FTEK.US,D,20170714,000000,0.825,0.87,0.825,0.85,37268,0
+FTEK.US,D,20170717,000000,0.8616,0.87,0.8362,0.87,5835,0
+FTEK.US,D,20170718,000000,0.85,0.88,0.85,0.8554,7264,0
+FTEK.US,D,20170719,000000,0.88,0.88,0.86,0.86,37368,0
+FTEK.US,D,20170720,000000,0.8721,0.88,0.86,0.88,19035,0
+FTEK.US,D,20170721,000000,0.88,0.88,0.86,0.87,10998,0
+FTEK.US,D,20170724,000000,0.88,0.88,0.86,0.86,4120,0
+FTEK.US,D,20170725,000000,0.8749,0.9,0.86,0.875,30034,0
+FTEK.US,D,20170726,000000,0.86,0.88,0.849,0.86,10239,0
+FTEK.US,D,20170727,000000,0.86,0.88,0.86,0.865,13425,0
+FTEK.US,D,20170728,000000,0.86,0.8699,0.8301,0.84,42084,0
+FTEK.US,D,20170731,000000,0.86,0.88,0.84,0.86,43077,0
+FTEK.US,D,20170801,000000,0.8628,0.88,0.8301,0.84,39055,0
+FTEK.US,D,20170802,000000,0.83,0.87,0.83,0.85,3928,0
+FTEK.US,D,20170803,000000,0.831,0.87,0.831,0.86,21777,0
+FTEK.US,D,20170804,000000,0.85,0.88,0.8,0.88,45403,0
+FTEK.US,D,20170807,000000,0.87,0.88,0.81,0.8291,13760,0
+FTEK.US,D,20170808,000000,0.83,0.87,0.822,0.87,8768,0
+FTEK.US,D,20170809,000000,0.82,0.88,0.8051,0.8051,7932,0
+FTEK.US,D,20170810,000000,0.805,0.87,0.805,0.8203,32298,0
+FTEK.US,D,20170811,000000,0.87,0.87,0.82,0.85,11041,0
+FTEK.US,D,20170814,000000,0.8417,0.87,0.8051,0.87,16614,0
+FTEK.US,D,20170815,000000,0.8328,0.88,0.82,0.87,24568,0
+FTEK.US,D,20170816,000000,0.8663,0.874,0.84,0.855,19353,0
+FTEK.US,D,20170817,000000,0.8597,0.86,0.82,0.85,46803,0
+FTEK.US,D,20170818,000000,0.87,0.88,0.83,0.88,13009,0
+FTEK.US,D,20170821,000000,0.85,0.86,0.84,0.85,17718,0
+FTEK.US,D,20170822,000000,0.83,0.8599,0.8201,0.8501,19599,0
+FTEK.US,D,20170823,000000,0.8588,0.86,0.84,0.86,6846,0
+FTEK.US,D,20170824,000000,0.83,0.86,0.83,0.86,12468,0
+FTEK.US,D,20170825,000000,0.86,0.86,0.8301,0.835,29369,0
+FTEK.US,D,20170828,000000,0.8599,0.86,0.833,0.86,13317,0
+FTEK.US,D,20170829,000000,0.85,0.85,0.8301,0.835,9424,0
+FTEK.US,D,20170830,000000,0.86,1.19,0.85,0.9401,1709185,0
+FTEK.US,D,20170831,000000,0.94,0.977,0.903,0.903,223296,0
+FTEK.US,D,20170901,000000,0.905,0.9499,0.7049,0.8698,240728,0
+FTEK.US,D,20170905,000000,0.87,0.88,0.8526,0.87,46741,0
+FTEK.US,D,20170906,000000,0.86,0.88,0.86,0.88,27423,0
+FTEK.US,D,20170907,000000,0.9,0.9,0.835,0.86,38816,0
+FTEK.US,D,20170908,000000,0.898,0.9,0.84,0.868,33498,0
+FTEK.US,D,20170911,000000,0.898,0.898,0.836,0.86,24850,0
+FTEK.US,D,20170912,000000,0.85,0.94,0.84,0.9056,115153,0
+FTEK.US,D,20170913,000000,0.905,0.91,0.8505,0.8758,102793,0
+FTEK.US,D,20170914,000000,0.87,0.95,0.865,0.93,170023,0
+FTEK.US,D,20170915,000000,0.9426,0.95,0.9,0.91,133086,0
+FTEK.US,D,20170918,000000,0.9232,0.967,0.9232,0.94,49419,0
+FTEK.US,D,20170919,000000,0.95,1.08,0.9482,0.99,489572,0
+FTEK.US,D,20170920,000000,1.02,1.02,0.9616,0.962,92305,0
+FTEK.US,D,20170921,000000,0.97,1.09,0.97,1.0679,234871,0
+FTEK.US,D,20170922,000000,1.08,1.14,1.071,1.14,77714,0
+FTEK.US,D,20170925,000000,1.13,1.13,1.09,1.11,23294,0
+FTEK.US,D,20170926,000000,1.1137,1.1137,1.04,1.06,33137,0
+FTEK.US,D,20170927,000000,1.06,1.06,0.9925,1.04,153583,0
+FTEK.US,D,20170928,000000,1.01,1.06,1,1.02,37137,0
+FTEK.US,D,20170929,000000,1,1.05,0.9999,1.02,56377,0
+FTEK.US,D,20171002,000000,1.03,1.05,1.02,1.04,16429,0
+FTEK.US,D,20171003,000000,1.05,1.09,1.0394,1.04,55326,0
+FTEK.US,D,20171004,000000,1.05,1.1,1.0301,1.07,52135,0
+FTEK.US,D,20171005,000000,1.07,1.1,1.06,1.06,49182,0
+FTEK.US,D,20171006,000000,1.06,1.13,1.0435,1.051,54898,0
+FTEK.US,D,20171009,000000,1.09,1.13,1.07,1.12,31750,0
+FTEK.US,D,20171010,000000,1.1,1.18,1.0905,1.13,130558,0
+FTEK.US,D,20171011,000000,1.12,1.15,1.12,1.1299,17628,0
+FTEK.US,D,20171012,000000,1.13,1.15,1.1,1.1,11878,0
+FTEK.US,D,20171013,000000,1.06,1.1,1.05,1.1,50402,0
+FTEK.US,D,20171016,000000,1.08,1.12,1.051,1.07,20040,0
+FTEK.US,D,20171017,000000,1.06,1.07,1.02,1.0201,29248,0
+FTEK.US,D,20171018,000000,1.02,1.0661,0.99,1.05,45152,0
+FTEK.US,D,20171019,000000,1.08,1.1,1.03,1.08,13552,0
+FTEK.US,D,20171020,000000,1.06,1.07,1.01,1.02,25682,0
+FTEK.US,D,20171023,000000,1.02,1.0286,0.96,0.961,124591,0
+FTEK.US,D,20171024,000000,0.97,1,0.94001,1,28335,0
+FTEK.US,D,20171025,000000,0.97,0.988,0.90201,0.97,66401,0
+FTEK.US,D,20171026,000000,1.01,1.01,0.9419,0.988,36382,0
+FTEK.US,D,20171027,000000,1,1,0.9602,0.9699,38075,0
+FTEK.US,D,20171030,000000,0.96001,0.988,0.941,0.978,12421,0
+FTEK.US,D,20171031,000000,0.97,0.97,0.905,0.911,120515,0
+FTEK.US,D,20171101,000000,0.92,0.978,0.92,0.95,19976,0
+FTEK.US,D,20171102,000000,0.9633,0.9633,0.9421,0.958,12906,0
+FTEK.US,D,20171103,000000,0.95001,0.968,0.95,0.951,32997,0
+FTEK.US,D,20171106,000000,0.951,0.968,0.951,0.968,27992,0
+FTEK.US,D,20171107,000000,0.97,1.04,0.97,1.01,199252,0
+FTEK.US,D,20171108,000000,1.0001,1.04,0.96,0.96,72098,0
+FTEK.US,D,20171109,000000,1.02,1.02,0.965,0.965,7551,0
+FTEK.US,D,20171110,000000,0.97,1.05,0.97,1,124825,0
+FTEK.US,D,20171113,000000,1.01,1.05,1.01,1.03,76419,0
+FTEK.US,D,20171114,000000,1.05,1.1099,0.99,1.02,188063,0
+FTEK.US,D,20171115,000000,1.02,1.03,0.9499,0.98,48755,0
+FTEK.US,D,20171116,000000,0.9946,1,0.9423,0.97,29879,0
+FTEK.US,D,20171117,000000,0.96,0.97,0.95,0.97,10129,0
+FTEK.US,D,20171120,000000,0.952,0.97,0.9455,0.96,9629,0
+FTEK.US,D,20171121,000000,0.9455,0.97,0.9201,0.96,58761,0
+FTEK.US,D,20171122,000000,0.95,0.97,0.94,0.9504,22909,0
+FTEK.US,D,20171124,000000,0.97,0.97,0.95,0.97,2094,0
+FTEK.US,D,20171127,000000,0.9466,0.97,0.9466,0.965,13874,0
+FTEK.US,D,20171128,000000,0.942,1.02,0.94,0.99,153593,0
+FTEK.US,D,20171129,000000,0.98,1.02,0.9701,1,95952,0
+FTEK.US,D,20171130,000000,0.97,1.02,0.9501,0.9501,39586,0
+FTEK.US,D,20171201,000000,0.93,0.9882,0.93,0.96,75446,0
+FTEK.US,D,20171204,000000,0.95,0.9999,0.95,0.9999,25051,0
+FTEK.US,D,20171205,000000,0.95,1,0.95,0.9757,39720,0
+FTEK.US,D,20171206,000000,0.98,0.99,0.95,0.97,23572,0
+FTEK.US,D,20171207,000000,0.97,0.98,0.95,0.95,26505,0
+FTEK.US,D,20171208,000000,0.95,1,0.9275,1,101270,0
+FTEK.US,D,20171211,000000,1,1,0.95,0.9809,16005,0
+FTEK.US,D,20171212,000000,0.9577,1.03,0.9577,1.01,69297,0
+FTEK.US,D,20171213,000000,1.0048,1.0205,0.95,1.01,37213,0
+FTEK.US,D,20171214,000000,0.98,1,0.9215,0.96,67681,0
+FTEK.US,D,20171215,000000,0.95,0.99,0.94,0.94,102164,0
+FTEK.US,D,20171218,000000,0.94,0.97,0.94,0.9601,32863,0
+FTEK.US,D,20171219,000000,0.98,0.9915,0.945,0.98,71572,0
+FTEK.US,D,20171220,000000,0.95,0.995,0.95,0.981,28429,0
+FTEK.US,D,20171221,000000,1.03,1.18,1.01,1.08,1048653,0
+FTEK.US,D,20171222,000000,1.08,1.08,0.97,1.04,158339,0
+FTEK.US,D,20171226,000000,1.05,1.1635,1.05,1.11,201011,0
+FTEK.US,D,20171227,000000,1.14,1.2286,1.14,1.17,122604,0
+FTEK.US,D,20171228,000000,1.15,1.2,1.121,1.1401,104144,0
+FTEK.US,D,20171229,000000,1.14,1.18,1.1,1.12,68081,0
+FTEK.US,D,20180102,000000,1.13,1.17,1.08,1.08,52297,0
+FTEK.US,D,20180103,000000,1.09,1.17,1.0812,1.13,49236,0
+FTEK.US,D,20180104,000000,1.17,1.18,1.12,1.16,47659,0
+FTEK.US,D,20180105,000000,1.16,1.17,1.111,1.14,24470,0
+FTEK.US,D,20180108,000000,1.15,1.165,1.101,1.15,16609,0
+FTEK.US,D,20180109,000000,1.14,1.17,1.1391,1.14,26314,0
+FTEK.US,D,20180110,000000,1.14,1.2,1.14,1.14,47465,0
+FTEK.US,D,20180111,000000,1.15,1.19,1.13,1.19,19317,0
+FTEK.US,D,20180112,000000,1.19,1.1993,1.17,1.19,9618,0
+FTEK.US,D,20180116,000000,1.19,1.19,1.15,1.19,26482,0
+FTEK.US,D,20180117,000000,1.18,1.18,1.1,1.14,33875,0
+FTEK.US,D,20180118,000000,1.15,1.18,1.13,1.16,77291,0
+FTEK.US,D,20180119,000000,1.16,1.17,1.1372,1.15,23685,0
+FTEK.US,D,20180122,000000,1.13,1.17,1.13,1.1699,16025,0
+FTEK.US,D,20180123,000000,1.16,1.18,1.1457,1.15,10600,0
+FTEK.US,D,20180124,000000,1.16,1.16,1.12,1.1494,27390,0
+FTEK.US,D,20180125,000000,1.14,1.1879,1.1308,1.18,14824,0
+FTEK.US,D,20180126,000000,1.15,1.18,1.15,1.18,19817,0
+FTEK.US,D,20180129,000000,1.17,1.199,1.12,1.16,37647,0
+FTEK.US,D,20180130,000000,1.18,1.2,1.14,1.165,14365,0
+FTEK.US,D,20180131,000000,1.15,1.17,1.11,1.14,15432,0
+FTEK.US,D,20180201,000000,1.14,1.15,1.1,1.139,10237,0
+FTEK.US,D,20180202,000000,1.12,1.12,1.08,1.08,22909,0
+FTEK.US,D,20180205,000000,1.06,1.0641,1.007,1.02,69247,0
+FTEK.US,D,20180206,000000,1.01,1.02,0.97,1,45138,0
+FTEK.US,D,20180207,000000,1.02,1.02,1,1.01,23673,0
+FTEK.US,D,20180208,000000,1.01,1.02,0.99,1.0033,12263,0
+FTEK.US,D,20180209,000000,1.02,1.04,1.01,1.03,40837,0
+FTEK.US,D,20180212,000000,1.03,1.0801,1.01,1.07,41874,0
+FTEK.US,D,20180213,000000,1.07,1.1444,1.04,1.04,15735,0
+FTEK.US,D,20180214,000000,1.03,1.15,1.03,1.14,29439,0
+FTEK.US,D,20180215,000000,1.16,1.18,1.11,1.16,36918,0
+FTEK.US,D,20180216,000000,1.17,1.18,1.13,1.13,17390,0
+FTEK.US,D,20180220,000000,1.13,1.14,1.1,1.1399,22032,0
+FTEK.US,D,20180221,000000,1.09,1.13,1.085,1.11,10873,0
+FTEK.US,D,20180222,000000,1.1,1.11,1.058,1.06,11101,0
+FTEK.US,D,20180223,000000,1.08,1.08,1.03,1.08,27454,0
+FTEK.US,D,20180226,000000,1.07,1.1356,1.05,1.11,37958,0
+FTEK.US,D,20180227,000000,1.1104,1.1107,1.06,1.09,6836,0
+FTEK.US,D,20180228,000000,1.11,1.1189,1.09,1.09,26044,0
+FTEK.US,D,20180301,000000,1.1,1.11,1.0865,1.1,4298,0
+FTEK.US,D,20180302,000000,1.11,1.11,1.05,1.09,41984,0
+FTEK.US,D,20180305,000000,1.07,1.1,1.07,1.08,11936,0
+FTEK.US,D,20180306,000000,1.0861,1.1,1.071,1.09,30015,0
+FTEK.US,D,20180307,000000,1.08,1.11,1.08,1.09,17066,0
+FTEK.US,D,20180308,000000,1.08,1.12,1.06,1.06,4735,0
+FTEK.US,D,20180309,000000,1.07,1.15,1.07,1.13,36674,0
+FTEK.US,D,20180312,000000,1.12,1.16,1.1,1.15,22439,0
+FTEK.US,D,20180313,000000,1.2,1.65,1.15,1.57,1308385,0
+FTEK.US,D,20180314,000000,1.54,1.83,1.45,1.56,794882,0
+FTEK.US,D,20180315,000000,1.44,1.53,1.35,1.37,209844,0
+FTEK.US,D,20180316,000000,1.38,1.46,1.23,1.29,139949,0
+FTEK.US,D,20180319,000000,1.3,1.45,1.3,1.45,101154,0
+FTEK.US,D,20180320,000000,1.41,1.5,1.4,1.44,81222,0
+FTEK.US,D,20180321,000000,1.43,1.45,1.37,1.39,45048,0
+FTEK.US,D,20180322,000000,1.39,1.45,1.351,1.37,42208,0
+FTEK.US,D,20180323,000000,1.37,1.39,1.27,1.29,63093,0
+FTEK.US,D,20180326,000000,1.29,1.36,1.27,1.27,63948,0
+FTEK.US,D,20180327,000000,1.28,1.35,1.18,1.27,144981,0
+FTEK.US,D,20180328,000000,1.27,1.299,1.17,1.21,62799,0
+FTEK.US,D,20180329,000000,1.19,1.24,1.19,1.2,64050,0
+FTEK.US,D,20180402,000000,1.2,1.27,1.2,1.22,72530,0
+FTEK.US,D,20180403,000000,1.23,1.38,1.23,1.32,54946,0
+FTEK.US,D,20180404,000000,1.32,1.45,1.29,1.38,211343,0
+FTEK.US,D,20180405,000000,1.36,1.43,1.32,1.4,163004,0
+FTEK.US,D,20180406,000000,1.4,1.43,1.3276,1.39,52030,0
+FTEK.US,D,20180409,000000,1.32,1.419,1.32,1.35,93410,0
+FTEK.US,D,20180410,000000,1.37,1.42,1.341,1.4,40556,0
+FTEK.US,D,20180411,000000,1.39,1.43,1.3701,1.39,61324,0
+FTEK.US,D,20180412,000000,1.37,1.43,1.37,1.4,20026,0
+FTEK.US,D,20180413,000000,1.4,1.43,1.3901,1.42,14170,0
+FTEK.US,D,20180416,000000,1.42,1.43,1.335,1.35,79965,0
+FTEK.US,D,20180417,000000,1.35,1.4,1.35,1.4,30388,0
+FTEK.US,D,20180418,000000,1.38,1.44,1.3201,1.38,29418,0
+FTEK.US,D,20180419,000000,1.37,1.43,1.36,1.39,13085,0
+FTEK.US,D,20180420,000000,1.39,1.4,1.331,1.35,23919,0
+FTEK.US,D,20180423,000000,1.34,1.39,1.32,1.32,18038,0
+FTEK.US,D,20180424,000000,1.33,1.35,1.3201,1.33,6084,0
+FTEK.US,D,20180425,000000,1.33,1.334,1.3,1.3,12396,0
+FTEK.US,D,20180426,000000,1.32,1.34,1.31,1.33,6535,0
+FTEK.US,D,20180427,000000,1.32,1.33,1.3,1.33,9018,0
+FTEK.US,D,20180430,000000,1.32,1.35,1.28,1.28,13254,0
+FTEK.US,D,20180501,000000,1.27,1.29,1.24,1.27,19173,0
+FTEK.US,D,20180502,000000,1.28,1.34,1.278,1.34,31431,0
+FTEK.US,D,20180503,000000,1.33,1.35,1.31,1.35,25890,0
+FTEK.US,D,20180504,000000,1.33,1.35,1.33,1.33,7260,0
+FTEK.US,D,20180507,000000,1.34,1.4435,1.34,1.351,19874,0
+FTEK.US,D,20180508,000000,1.39,1.404,1.36,1.39,20862,0
+FTEK.US,D,20180509,000000,1.4,1.4,1.31,1.38,52044,0
+FTEK.US,D,20180510,000000,1.41,1.41,1.26,1.28,77150,0
+FTEK.US,D,20180511,000000,1.3,1.31,1.16,1.23,204248,0
+FTEK.US,D,20180514,000000,1.22,1.28,1.19,1.19,32361,0
+FTEK.US,D,20180515,000000,1.2,1.22,1.15,1.2,42939,0
+FTEK.US,D,20180516,000000,1.2,1.21,1.15,1.17,71057,0
+FTEK.US,D,20180517,000000,1.18,1.21,1.18,1.19,18487,0
+FTEK.US,D,20180518,000000,1.2,1.2,1.1656,1.2,50301,0
+FTEK.US,D,20180521,000000,1.21,1.21,1.19,1.2,16231,0
+FTEK.US,D,20180522,000000,1.2,1.2,1.1828,1.19,12808,0
+FTEK.US,D,20180523,000000,1.2,1.2,1.151,1.17,30597,0
+FTEK.US,D,20180524,000000,1.16,1.19,1.15,1.15,28680,0
+FTEK.US,D,20180525,000000,1.17,1.17,1.12,1.15,27287,0
+FTEK.US,D,20180529,000000,1.14,1.17,1.11,1.13,47585,0
+FTEK.US,D,20180530,000000,1.15,1.17,1.13,1.13,16399,0
+FTEK.US,D,20180531,000000,1.14,1.16,1.13,1.15,21272,0
+FTEK.US,D,20180601,000000,1.15,1.16,1.13,1.15,19990,0
+FTEK.US,D,20180604,000000,1.14,1.16,1.09,1.09,84198,0
+FTEK.US,D,20180605,000000,1.1,1.19,1.1,1.16,33256,0
+FTEK.US,D,20180606,000000,1.15,1.2,1.1,1.11,24142,0
+FTEK.US,D,20180607,000000,1.12,1.19,1.12,1.14,5207,0
+FTEK.US,D,20180608,000000,1.14,1.14,1.11,1.12,37073,0
+FTEK.US,D,20180611,000000,1.11,1.14,1.11,1.14,55597,0
+FTEK.US,D,20180612,000000,1.13,1.2,1.13,1.16,33355,0
+FTEK.US,D,20180613,000000,1.17,1.1936,1.13,1.16,36240,0
+FTEK.US,D,20180614,000000,1.15,1.16,1.1456,1.1456,3359,0
+FTEK.US,D,20180615,000000,1.15,1.16,1.1,1.1,46545,0
+FTEK.US,D,20180618,000000,1.1,1.15,1.1,1.15,23888,0
+FTEK.US,D,20180619,000000,1.15,1.15,1.1,1.1,30544,0
+FTEK.US,D,20180620,000000,1.09,1.14,1.09,1.12,18307,0
+FTEK.US,D,20180621,000000,1.1008,1.13,1.085,1.1008,31105,0
+FTEK.US,D,20180622,000000,1.09,1.1312,1.09,1.11,38941,0
+FTEK.US,D,20180625,000000,1.1,1.1283,1.05,1.07,75283,0
+FTEK.US,D,20180626,000000,1.08,1.1,1.06,1.0689,20116,0
+FTEK.US,D,20180627,000000,1.0982,1.11,0.9637,0.995,123053,0
+FTEK.US,D,20180628,000000,1.05,1.051,1.0001,1.04,50509,0
+FTEK.US,D,20180629,000000,1.08,1.14,1.07,1.08,45875,0
+FTEK.US,D,20180702,000000,1.07,1.07,1.04,1.04,15392,0
+FTEK.US,D,20180703,000000,1.04,1.05,0.985,0.9892,26074,0
+FTEK.US,D,20180705,000000,1.03,1.04,1.01,1.03,15921,0
+FTEK.US,D,20180706,000000,1.0308,1.04,0.97,0.9841,30998,0
+FTEK.US,D,20180709,000000,0.9701,1.0327,0.9701,0.9702,101385,0
+FTEK.US,D,20180710,000000,0.9921,1,0.9802,0.981,42765,0
+FTEK.US,D,20180711,000000,0.99,1.05,0.99,1,38434,0
+FTEK.US,D,20180712,000000,0.98,1.04,0.9676,1.04,21355,0
+FTEK.US,D,20180713,000000,1.03,1.05,0.996,1,8170,0
+FTEK.US,D,20180716,000000,0.99,1.04,0.98,0.98,15395,0
+FTEK.US,D,20180717,000000,1.005,1.02,0.98,0.9863,18992,0
+FTEK.US,D,20180718,000000,0.985,1.02,0.9726,1.0019,15685,0
+FTEK.US,D,20180719,000000,1.02,1.02,0.985,1,8114,0
+FTEK.US,D,20180720,000000,1.005,1.019,0.9725,0.9725,22640,0
+FTEK.US,D,20180723,000000,1.01,1.01,0.99,1,9593,0
+FTEK.US,D,20180724,000000,1,1.02,0.982,0.982,15688,0
+FTEK.US,D,20180725,000000,0.9725,1.01,0.9725,1.01,8344,0
+FTEK.US,D,20180726,000000,0.98,1.009,0.9621,1.009,13616,0
+FTEK.US,D,20180727,000000,1.03,1.03,0.98,1,16882,0
+FTEK.US,D,20180730,000000,1.05,1.05,0.991,1.04,5331,0
+FTEK.US,D,20180731,000000,1.04,1.05,0.98,0.98,14789,0
+FTEK.US,D,20180801,000000,1,1.11,0.97,0.9942,46014,0
+FTEK.US,D,20180802,000000,0.981,1.01,0.981,1,8551,0
+FTEK.US,D,20180803,000000,0.99,1.02,0.97,0.97,4944,0
+FTEK.US,D,20180806,000000,0.97,1.01,0.97,0.99,13778,0
+FTEK.US,D,20180807,000000,1.003,1.01,0.9701,0.9938,27694,0
+FTEK.US,D,20180808,000000,0.985,1.03,0.985,1.03,21911,0
+FTEK.US,D,20180809,000000,1.0066,1.03,0.96,1.03,41646,0
+FTEK.US,D,20180810,000000,1.02,1.05,0.97,1.03,32152,0
+FTEK.US,D,20180813,000000,1.03,1.031,0.9876,1.03,14869,0
+FTEK.US,D,20180814,000000,1,1.0308,0.98,1.03,59665,0
+FTEK.US,D,20180815,000000,1.02,1.03,0.99,1,73111,0
+FTEK.US,D,20180816,000000,0.98,1.01,0.98,0.9801,53347,0
+FTEK.US,D,20180817,000000,1.001,1.03,0.98,1.01,24117,0
+FTEK.US,D,20180820,000000,1,1.03,1,1.0207,2329,0
+FTEK.US,D,20180821,000000,1.0101,1.02,0.98,0.98,22750,0
+FTEK.US,D,20180822,000000,0.98,1.04,0.98,1.04,66051,0
+FTEK.US,D,20180823,000000,1.04,1.09,1,1.0201,27440,0
+FTEK.US,D,20180824,000000,1.02,1.19,1.0173,1.12,229661,0
+FTEK.US,D,20180827,000000,1.15,1.17,1.11,1.11,19660,0
+FTEK.US,D,20180828,000000,1.12,1.16,1.11,1.12,23898,0
+FTEK.US,D,20180829,000000,1.13,1.15,1.1101,1.15,4845,0
+FTEK.US,D,20180830,000000,1.14,1.17,1.14,1.17,41573,0
+FTEK.US,D,20180831,000000,1.17,1.2023,1.16,1.18,119913,0
+FTEK.US,D,20180904,000000,1.19,1.21,1.1695,1.1695,30902,0
+FTEK.US,D,20180905,000000,1.19,1.19,1.14,1.155,28932,0
+FTEK.US,D,20180906,000000,1.15,1.17,1.1,1.1195,18864,0
+FTEK.US,D,20180907,000000,1.11,1.16,1.0833,1.16,11737,0
+FTEK.US,D,20180910,000000,1.31,1.45,1.15,1.23,1071724,0
+FTEK.US,D,20180911,000000,1.22,1.3089,1.17,1.28,203632,0
+FTEK.US,D,20180912,000000,1.28,1.31,1.25,1.27,85307,0
+FTEK.US,D,20180913,000000,1.29,1.32,1.27,1.3,36299,0
+FTEK.US,D,20180914,000000,1.29,1.3797,1.28,1.34,135167,0
+FTEK.US,D,20180917,000000,1.35,1.44,1.3401,1.4,137556,0
+FTEK.US,D,20180918,000000,1.4,1.43,1.39,1.42,53156,0
+FTEK.US,D,20180919,000000,1.42,1.42,1.4,1.41,40816,0
+FTEK.US,D,20180920,000000,1.4,1.41,1.25,1.3,91683,0
+FTEK.US,D,20180921,000000,1.31,1.35,1.285,1.35,12931,0
+FTEK.US,D,20180924,000000,1.36,1.36,1.3,1.33,33166,0
+FTEK.US,D,20180925,000000,1.32,1.3535,1.3,1.3,12432,0
+FTEK.US,D,20180926,000000,1.3,1.34,1.3,1.3,29976,0
+FTEK.US,D,20180927,000000,1.2728,1.33,1.26,1.2801,18601,0
+FTEK.US,D,20180928,000000,1.3,1.334,1.3,1.3,25872,0
+FTEK.US,D,20181001,000000,1.34,1.35,1.3,1.3,35379,0
+FTEK.US,D,20181002,000000,1.31,1.35,1.3,1.3361,29301,0
+FTEK.US,D,20181003,000000,1.34,1.35,1.3304,1.34,35146,0
+FTEK.US,D,20181004,000000,1.34,1.4,1.32,1.32,25288,0
+FTEK.US,D,20181005,000000,1.33,1.35,1.3,1.35,17845,0
+FTEK.US,D,20181008,000000,1.35,1.37,1.3,1.3,21725,0
+FTEK.US,D,20181009,000000,1.31,1.35,1.3,1.32,55900,0
+FTEK.US,D,20181010,000000,1.32,1.35,1.28,1.28,69470,0
+FTEK.US,D,20181011,000000,1.17,1.31,1.16,1.23,21989,0
+FTEK.US,D,20181012,000000,1.25,1.33,1.25,1.28,31457,0
+FTEK.US,D,20181015,000000,1.27,1.28,1.2,1.21,25762,0
+FTEK.US,D,20181016,000000,1.22,1.25,1.16,1.22,25819,0
+FTEK.US,D,20181017,000000,1.21,1.34,1.2,1.27,56911,0
+FTEK.US,D,20181018,000000,1.27,1.2853,1.23,1.23,20025,0
+FTEK.US,D,20181019,000000,1.24,1.24,1.23,1.23,24745,0
+FTEK.US,D,20181022,000000,1.2161,1.22,1.17,1.17,41585,0
+FTEK.US,D,20181023,000000,1.15,1.1908,1.15,1.17,51170,0
+FTEK.US,D,20181024,000000,1.17,1.18,1.15,1.15,3424,0
+FTEK.US,D,20181025,000000,1.16,1.18,1.16,1.16,18092,0
+FTEK.US,D,20181026,000000,1.16,1.1655,1.1332,1.1501,22390,0
+FTEK.US,D,20181029,000000,1.151,1.28,1.151,1.2492,53106,0
+FTEK.US,D,20181030,000000,1.24,1.24,1.15,1.2299,27436,0
+FTEK.US,D,20181031,000000,1.23,1.259,1.2,1.2,6304,0
+FTEK.US,D,20181101,000000,1.21,1.28,1.2,1.25,193154,0
+FTEK.US,D,20181102,000000,1.22,1.29,1.22,1.23,25727,0
+FTEK.US,D,20181105,000000,1.24,1.29,1.24,1.25,29097,0
+FTEK.US,D,20181106,000000,1.26,1.32,1.26,1.31,30399,0
+FTEK.US,D,20181107,000000,1.33,1.45,1.3296,1.45,158986,0
+FTEK.US,D,20181108,000000,1.43,1.5,1.35,1.475,86393,0
+FTEK.US,D,20181109,000000,1.49,1.5,1.4004,1.4899,52969,0
+FTEK.US,D,20181112,000000,1.47,1.47,1.3215,1.46,115666,0
+FTEK.US,D,20181113,000000,1.57,1.61,1.29,1.35,299258,0
+FTEK.US,D,20181114,000000,1.35,1.4,1.3,1.3,42280,0
+FTEK.US,D,20181115,000000,1.3612,1.3612,1.28,1.28,4737,0
+FTEK.US,D,20181116,000000,1.27,1.3,1.25,1.26,20158,0
+FTEK.US,D,20181119,000000,1.27,1.28,1.25,1.28,57544,0
+FTEK.US,D,20181120,000000,1.26,1.2638,1.23,1.25,21749,0
+FTEK.US,D,20181121,000000,1.25,1.28,1.2,1.21,23321,0
+FTEK.US,D,20181123,000000,1.2,1.23,1.2,1.2,4165,0
+FTEK.US,D,20181126,000000,1.2,1.27,1.2,1.22,20596,0
+FTEK.US,D,20181127,000000,1.2,1.25,1.19,1.19,4002,0
+FTEK.US,D,20181128,000000,1.2,1.3,1.2,1.23,53688,0
+FTEK.US,D,20181129,000000,1.25,1.29,1.2105,1.28,20914,0
+FTEK.US,D,20181130,000000,1.29,1.29,1.21,1.21,28738,0
+FTEK.US,D,20181203,000000,1.23,1.29,1.2201,1.28,36031,0
+FTEK.US,D,20181204,000000,1.25,1.3,1.25,1.3,28635,0
+FTEK.US,D,20181206,000000,1.25,1.34,1.23,1.26,57485,0
+FTEK.US,D,20181207,000000,1.27,1.33,1.26,1.28,47627,0
+FTEK.US,D,20181210,000000,1.3,1.36,1.26,1.26,18947,0
+FTEK.US,D,20181211,000000,1.26,1.2929,1.26,1.26,10382,0
+FTEK.US,D,20181212,000000,1.28,1.2813,1.21,1.21,21800,0
+FTEK.US,D,20181213,000000,1.22,1.3,1.22,1.28,25261,0
+FTEK.US,D,20181214,000000,1.28,1.28,1.225,1.2476,49854,0
+FTEK.US,D,20181217,000000,1.23,1.25,1.22,1.24,87784,0
+FTEK.US,D,20181218,000000,1.25,1.25,1.24,1.24,47257,0
+FTEK.US,D,20181219,000000,1.24,1.25,1.23,1.25,19989,0
+FTEK.US,D,20181220,000000,1.22,1.25,1.22,1.24,6800,0
+FTEK.US,D,20181221,000000,1.25,1.25,1.19,1.22,53095,0
+FTEK.US,D,20181224,000000,1.2,1.2193,1.2,1.21,12004,0
+FTEK.US,D,20181226,000000,1.2011,1.24,1.2,1.21,49189,0
+FTEK.US,D,20181227,000000,1.2,1.24,1.18,1.18,51431,0
+FTEK.US,D,20181228,000000,1.2,1.24,1.18,1.23,76607,0
+FTEK.US,D,20181231,000000,1.22,1.24,1.18,1.19,38922,0
+FTEK.US,D,20190102,000000,1.18,1.25,1.18,1.25,22365,0
+FTEK.US,D,20190103,000000,1.22,1.2627,1.18,1.185,24550,0
+FTEK.US,D,20190104,000000,1.22,1.3101,1.2036,1.275,113212,0
+FTEK.US,D,20190107,000000,1.26,1.26,1.2,1.2,16768,0
+FTEK.US,D,20190108,000000,1.23,1.27,1.22,1.27,25363,0
+FTEK.US,D,20190109,000000,1.26,1.29,1.25,1.25,31817,0
+FTEK.US,D,20190110,000000,1.27,1.33,1.2591,1.305,58812,0
+FTEK.US,D,20190111,000000,1.29,1.4,1.29,1.3617,68479,0
+FTEK.US,D,20190114,000000,1.35,1.38,1.32,1.32,38806,0
+FTEK.US,D,20190115,000000,1.33,1.35,1.2903,1.305,21527,0
+FTEK.US,D,20190116,000000,1.31,1.33,1.29,1.29,14214,0
+FTEK.US,D,20190117,000000,1.27,1.35,1.17,1.17,95733,0
+FTEK.US,D,20190118,000000,1.17,1.26,1.15,1.2,191292,0
+FTEK.US,D,20190122,000000,1.2,1.25,1.19,1.2,87356,0
+FTEK.US,D,20190123,000000,1.21,1.22,1.1663,1.22,21517,0
+FTEK.US,D,20190124,000000,1.26,1.26,1.16,1.18,84289,0
+FTEK.US,D,20190125,000000,1.1882,1.2,1.1781,1.19,45992,0
+FTEK.US,D,20190128,000000,1.18,1.2,1.16,1.2,31775,0
+FTEK.US,D,20190129,000000,1.2,1.21,1.1746,1.21,35617,0
+FTEK.US,D,20190130,000000,1.218,1.23,1.2084,1.21,27797,0
+FTEK.US,D,20190131,000000,1.2135,1.25,1.2135,1.2448,17769,0
+FTEK.US,D,20190201,000000,1.25,1.25,1.2087,1.23,25381,0
+FTEK.US,D,20190204,000000,1.25,1.27,1.24,1.27,13957,0
+FTEK.US,D,20190205,000000,1.27,1.28,1.23,1.23,33980,0
+FTEK.US,D,20190206,000000,1.21,1.21,1.16,1.18,41117,0
+FTEK.US,D,20190207,000000,1.19,1.22,1.1601,1.21,5747,0
+FTEK.US,D,20190208,000000,1.22,1.25,1.1925,1.21,27289,0
+FTEK.US,D,20190211,000000,1.23,1.2311,1.219,1.22,46931,0
+FTEK.US,D,20190212,000000,1.181,1.22,1.1801,1.22,30752,0
+FTEK.US,D,20190213,000000,1.21,1.24,1.1853,1.225,22920,0
+FTEK.US,D,20190214,000000,1.21,1.26,1.19,1.24,55371,0
+FTEK.US,D,20190215,000000,1.26,1.28,1.2299,1.24,28806,0
+FTEK.US,D,20190219,000000,1.24,1.28,1.23,1.28,7534,0
+FTEK.US,D,20190220,000000,1.24,1.28,1.22,1.22,37514,0
+FTEK.US,D,20190221,000000,1.22,1.25,1.2,1.236,12813,0
+FTEK.US,D,20190222,000000,1.24,1.27,1.21,1.27,31142,0
+FTEK.US,D,20190225,000000,1.25,1.29,1.22,1.27,18888,0
+FTEK.US,D,20190226,000000,1.255,1.28,1.25,1.27,30129,0
+FTEK.US,D,20190227,000000,1.29,1.29,1.23,1.27,9080,0
+FTEK.US,D,20190228,000000,1.28,1.29,1.221,1.2301,27269,0
+FTEK.US,D,20190301,000000,1.29,1.41,1.28,1.41,86469,0
+FTEK.US,D,20190304,000000,1.42,1.4468,1.32,1.35,157316,0
+FTEK.US,D,20190305,000000,1.35,1.4129,1.32,1.35,12559,0
+FTEK.US,D,20190306,000000,1.33,1.39,1.33,1.36,7097,0
+FTEK.US,D,20190307,000000,1.39,1.39,1.2644,1.28,122636,0
+FTEK.US,D,20190308,000000,1.28,1.35,1.28,1.35,6804,0
+FTEK.US,D,20190311,000000,1.35,1.36,1.261,1.35,96924,0
+FTEK.US,D,20190312,000000,1.36,1.36,1.31,1.31,12009,0
+FTEK.US,D,20190313,000000,1.33,1.37,1.2929,1.33,59215,0
+FTEK.US,D,20190314,000000,1.32,1.36,1.29,1.3133,63183,0
+FTEK.US,D,20190315,000000,1.4,1.48,1.33,1.35,479147,0
+FTEK.US,D,20190318,000000,1.36,1.39,1.32,1.33,45090,0
+FTEK.US,D,20190319,000000,1.35,1.3738,1.24,1.27,171232,0
+FTEK.US,D,20190320,000000,1.25,1.3582,1.25,1.32,323008,0
+FTEK.US,D,20190321,000000,1.35,1.54,1.33,1.52,524335,0
+FTEK.US,D,20190322,000000,1.55,1.777,1.55,1.65,856559,0
+FTEK.US,D,20190325,000000,1.72,1.97,1.68,1.85,946069,0
+FTEK.US,D,20190326,000000,1.89,1.9,1.64,1.72,473622,0
+FTEK.US,D,20190327,000000,1.72,1.798,1.7001,1.755,266459,0
+FTEK.US,D,20190328,000000,1.81,1.82,1.7085,1.755,178371,0
+FTEK.US,D,20190329,000000,1.78,1.78,1.65,1.67,174674,0
+FTEK.US,D,20190401,000000,1.69,1.78,1.68,1.76,222021,0
+FTEK.US,D,20190402,000000,1.76,1.8699,1.76,1.86,212892,0
+FTEK.US,D,20190403,000000,1.9,2.24,1.89,2.19,780230,0
+FTEK.US,D,20190404,000000,2.25,2.43,2.0104,2.16,772209,0
+FTEK.US,D,20190405,000000,2.19,2.4,2.1799,2.4,572761,0
+FTEK.US,D,20190408,000000,2.54,2.85,2.51,2.72,1603145,0
+FTEK.US,D,20190409,000000,2.75,3.06,2.6217,2.8,1415688,0
+FTEK.US,D,20190410,000000,2.9,2.9376,2.3011,2.43,1366434,0
+FTEK.US,D,20190411,000000,2.3,2.6648,2.27,2.58,682963,0
+FTEK.US,D,20190412,000000,2.65,2.68,2.5,2.58,490925,0
+FTEK.US,D,20190415,000000,2.58,2.58,2.42,2.54,465927,0
+FTEK.US,D,20190416,000000,2.57,2.57,2.21,2.35,495823,0
+FTEK.US,D,20190417,000000,2.36,2.4,2.27,2.28,278251,0
+FTEK.US,D,20190418,000000,2.27,2.5,2.25,2.44,293291,0
+FTEK.US,D,20190422,000000,2.42,2.5,2.4,2.45,502213,0
+FTEK.US,D,20190423,000000,2.49,2.7,2.45,2.66,341398,0
+FTEK.US,D,20190424,000000,2.67,2.74,2.6071,2.73,268122,0
+FTEK.US,D,20190425,000000,2.73,2.74,2.63,2.7,107117,0
+FTEK.US,D,20190426,000000,2.7,2.74,2.63,2.72,155495,0
+FTEK.US,D,20190429,000000,2.74,2.76,2.6,2.66,193001,0
+FTEK.US,D,20190430,000000,2.64,2.67,2.51,2.63,263742,0
+FTEK.US,D,20190501,000000,2.62,2.6308,2.53,2.56,166404,0
+FTEK.US,D,20190502,000000,2.55,2.55,2.06,2.29,709647,0
+FTEK.US,D,20190503,000000,2.21,2.48,2.2,2.44,196857,0
+FTEK.US,D,20190506,000000,2.45,2.48,2.37,2.48,169462,0
+FTEK.US,D,20190507,000000,2.47,2.65,2.45,2.62,216647,0
+FTEK.US,D,20190508,000000,2.62,2.72,2.6,2.65,213057,0
+FTEK.US,D,20190509,000000,2.68,2.6885,2.52,2.6,186675,0
+FTEK.US,D,20190510,000000,2.58,2.6,2.5,2.6,116118,0
+FTEK.US,D,20190513,000000,2.51,2.57,2.4,2.48,211612,0
+FTEK.US,D,20190514,000000,2.05,2.05,1.5,1.61,1139567,0
+FTEK.US,D,20190515,000000,1.53,1.74,1.49,1.5,546219,0
+FTEK.US,D,20190516,000000,1.53,1.64,1.52,1.58,333985,0
+FTEK.US,D,20190517,000000,1.57,1.62,1.54,1.6,204962,0
+FTEK.US,D,20190520,000000,1.57,1.6,1.46,1.51,395036,0
+FTEK.US,D,20190521,000000,1.52,1.57,1.47,1.5,461027,0
+FTEK.US,D,20190522,000000,1.5,1.57,1.5,1.56,192621,0
+FTEK.US,D,20190523,000000,1.57,1.64,1.5,1.59,348299,0
+FTEK.US,D,20190524,000000,1.58,1.78,1.5799,1.75,334075,0
+FTEK.US,D,20190528,000000,1.77,1.8,1.61,1.63,278511,0
+FTEK.US,D,20190529,000000,1.64,1.7152,1.45,1.54,289221,0
+FTEK.US,D,20190530,000000,1.51,1.59,1.5007,1.52,90258,0
+FTEK.US,D,20190531,000000,1.5,1.55,1.45,1.51,109323,0
+FTEK.US,D,20190603,000000,1.53,1.58,1.4,1.58,165410,0
+FTEK.US,D,20190604,000000,1.58,1.76,1.54,1.7,181702,0
+FTEK.US,D,20190605,000000,1.71,1.74,1.65,1.67,68591,0
+FTEK.US,D,20190606,000000,1.68,1.7,1.62,1.68,92418,0
+FTEK.US,D,20190607,000000,1.68,1.7,1.64,1.69,229455,0
+FTEK.US,D,20190610,000000,1.69,1.78,1.671,1.71,86515,0
+FTEK.US,D,20190611,000000,1.73,1.7415,1.57,1.57,117094,0
+FTEK.US,D,20190612,000000,1.59,1.63,1.47,1.54,86317,0
+FTEK.US,D,20190613,000000,1.55,1.55,1.48,1.49,70744,0
+FTEK.US,D,20190614,000000,1.48,1.48,1.37,1.38,142079,0
+FTEK.US,D,20190617,000000,1.37,1.3899,1.2,1.22,402301,0
+FTEK.US,D,20190618,000000,1.2,1.26,1.2,1.22,188663,0
+FTEK.US,D,20190619,000000,1.23,1.25,1.17,1.23,129361,0
+FTEK.US,D,20190620,000000,1.22,1.38,1.22,1.29,148780,0
+FTEK.US,D,20190621,000000,1.28,1.35,1.28,1.31,80893,0
+FTEK.US,D,20190624,000000,1.32,1.33,1.26,1.28,98376,0
+FTEK.US,D,20190625,000000,1.28,1.33,1.25,1.3,60442,0
+FTEK.US,D,20190626,000000,1.32,1.33,1.26,1.31,72287,0
+FTEK.US,D,20190627,000000,1.3,1.4,1.3,1.3808,166003,0
+FTEK.US,D,20190628,000000,1.4,1.4,1.3,1.4,193207,0
+FTEK.US,D,20190701,000000,1.4,1.43,1.35,1.36,38193,0
+FTEK.US,D,20190702,000000,1.37,1.45,1.37,1.43,116263,0
+FTEK.US,D,20190703,000000,1.43,1.437,1.3673,1.41,21574,0
+FTEK.US,D,20190705,000000,1.38,1.4399,1.36,1.39,47102,0
+FTEK.US,D,20190708,000000,1.36,1.42,1.36,1.4,29769,0
+FTEK.US,D,20190709,000000,1.41,1.41,1.34,1.37,47579,0
+FTEK.US,D,20190710,000000,1.37,1.4,1.32,1.36,38247,0
+FTEK.US,D,20190711,000000,1.37,1.39,1.31,1.37,44351,0
+FTEK.US,D,20190712,000000,1.37,1.45,1.3673,1.42,44683,0
+FTEK.US,D,20190715,000000,1.42,1.4267,1.32,1.32,99988,0
+FTEK.US,D,20190716,000000,1.33,1.37,1.31,1.36,51625,0
+FTEK.US,D,20190717,000000,1.35,1.37,1.23,1.23,104054,0
+FTEK.US,D,20190718,000000,1.24,1.29,1.16,1.2,111115,0
+FTEK.US,D,20190719,000000,1.2,1.24,1.19,1.23,49648,0
+FTEK.US,D,20190722,000000,1.22,1.2303,1.19,1.206,52849,0
+FTEK.US,D,20190723,000000,1.23,1.24,1.16,1.19,76427,0
+FTEK.US,D,20190724,000000,1.2,1.2,1.15,1.19,71897,0
+FTEK.US,D,20190725,000000,1.14,1.19,1.09,1.11,111665,0
+FTEK.US,D,20190726,000000,1.1,1.15,1.1,1.11,115759,0
+FTEK.US,D,20190729,000000,1.12,1.18,1.08,1.08,162493,0
+FTEK.US,D,20190730,000000,1.08,1.14,1.08,1.09,63990,0
+FTEK.US,D,20190731,000000,1.08,1.14,1.05,1.07,145189,0
+FTEK.US,D,20190801,000000,1.08,1.12,1.0601,1.08,49300,0
+FTEK.US,D,20190802,000000,1.08,1.11,1.03,1.04,44498,0
+FTEK.US,D,20190805,000000,1.03,1.0753,1.0005,1.06,45314,0
+FTEK.US,D,20190806,000000,1.06,1.0621,1.0151,1.05,34647,0
+FTEK.US,D,20190807,000000,1.03,1.05,1,1.05,15857,0
+FTEK.US,D,20190808,000000,1.04,1.08,1.01,1.02,28908,0
+FTEK.US,D,20190809,000000,1.03,1.07,1.03,1.07,26190,0
+FTEK.US,D,20190812,000000,1.06,1.06,1.03,1.04,22482,0
+FTEK.US,D,20190813,000000,1.04,1.078,1.03,1.03,159575,0
+FTEK.US,D,20190814,000000,0.96,1.04,0.9201,0.944,189994,0
+FTEK.US,D,20190815,000000,0.92,0.9398,0.9,0.9201,128981,0
+FTEK.US,D,20190816,000000,0.9,0.92,0.812,0.8901,63937,0
+FTEK.US,D,20190819,000000,0.89,0.89,0.8402,0.88,86217,0
+FTEK.US,D,20190820,000000,0.862,0.8889,0.8236,0.8695,148748,0
+FTEK.US,D,20190821,000000,0.8695,0.88,0.8401,0.8652,71738,0
+FTEK.US,D,20190822,000000,0.86,0.91,0.8511,0.8806,469681,0
+FTEK.US,D,20190823,000000,0.88,0.8968,0.8311,0.85,159950,0
+FTEK.US,D,20190826,000000,0.84,0.87,0.81901,0.84,135644,0
+FTEK.US,D,20190827,000000,0.84,0.84,0.8176,0.8206,170882,0
+FTEK.US,D,20190828,000000,0.82,0.83,0.8,0.8194,67512,0
+FTEK.US,D,20190829,000000,0.82,0.889,0.82,0.845,337559,0
+FTEK.US,D,20190830,000000,0.8498,0.89,0.821,0.8806,115553,0
+FTEK.US,D,20190903,000000,0.9,0.9,0.8502,0.86556,27119,0
+FTEK.US,D,20190904,000000,0.9,0.9247,0.8503,0.9247,75450,0
+FTEK.US,D,20190905,000000,0.9253,1.03,0.92,0.9662,109151,0
+FTEK.US,D,20190906,000000,0.9599,1.03,0.9599,1,75562,0
+FTEK.US,D,20190909,000000,1.01,1.03,1,1,26211,0
+FTEK.US,D,20190910,000000,1.02,1.09,1.01,1.06,49789,0
+FTEK.US,D,20190911,000000,1.09,1.09,1,1.09,58330,0
+FTEK.US,D,20190912,000000,1.08,1.0981,1,1.0699,31338,0
+FTEK.US,D,20190913,000000,1.04,1.09,1,1.02,17355,0
+FTEK.US,D,20190916,000000,1.05,1.09,1.03,1.08,50908,0
+FTEK.US,D,20190917,000000,1.0661,1.0661,1.01,1.01,26820,0
+FTEK.US,D,20190918,000000,1.02,1.0325,0.95,0.97,62218,0
+FTEK.US,D,20190919,000000,1,1.1,1,1.02,27103,0
+FTEK.US,D,20190920,000000,1.03,1.03,0.9501,0.9763,32584,0
+FTEK.US,D,20190923,000000,0.97,1,0.89035,0.9016,66277,0
+FTEK.US,D,20190924,000000,0.93,0.9549,0.8331,0.88196,47197,0
+FTEK.US,D,20190925,000000,0.8607,1.02,0.8607,0.97,121500,0
+FTEK.US,D,20190926,000000,0.95,1.07,0.917,0.9201,76268,0
+FTEK.US,D,20190927,000000,0.9765,0.9953,0.9301,0.95,20958,0
+FTEK.US,D,20190930,000000,0.9975,0.9975,0.94,0.9866,12076,0
+FTEK.US,D,20191001,000000,1.02,1.0585,0.9301,0.9527,29673,0
+FTEK.US,D,20191002,000000,0.98392,1,0.95,0.95,8983,0
+FTEK.US,D,20191003,000000,0.9848,1,0.9214,1,14483,0
+FTEK.US,D,20191004,000000,1,1.05,0.92,0.929,29716,0
+FTEK.US,D,20191007,000000,0.99,0.99,0.9501,0.9749,17035,0
+FTEK.US,D,20191008,000000,0.9885,0.99,0.94,0.9464,14503,0
+FTEK.US,D,20191009,000000,0.9618,0.99,0.9618,0.97,22844,0
+FTEK.US,D,20191010,000000,0.97,0.99,0.9253,0.927,16950,0
+FTEK.US,D,20191011,000000,0.97,0.99,0.95,0.9752,12556,0
+FTEK.US,D,20191014,000000,0.98,0.98,0.94365,0.9653,5654,0
+FTEK.US,D,20191015,000000,0.99,0.99,0.92,0.97,23067,0
+FTEK.US,D,20191016,000000,0.98,0.98,0.92,0.98,23151,0
+FTEK.US,D,20191017,000000,0.99,0.99,0.96,0.96,14246,0
+FTEK.US,D,20191018,000000,0.99,0.99,0.96,0.9681,8691,0
+FTEK.US,D,20191021,000000,0.998,1.0279,0.96,1,39767,0
+FTEK.US,D,20191022,000000,0.99,1.005,0.96,0.98,13168,0
+FTEK.US,D,20191023,000000,1,1.02,0.964,1.02,74310,0
+FTEK.US,D,20191024,000000,1.02,1.18,1.0184,1.0838,138087,0
+FTEK.US,D,20191025,000000,1.1,1.14,1.05,1.08,67138,0
+FTEK.US,D,20191028,000000,1.11,1.13,1.05,1.06,48539,0
+FTEK.US,D,20191029,000000,1.06,1.1,1.05,1.06,24202,0
+FTEK.US,D,20191030,000000,1.07,1.08,1.0251,1.08,15386,0
+FTEK.US,D,20191031,000000,1.07,1.07,1,1.02,16725,0
+FTEK.US,D,20191101,000000,1.03,1.04,1,1,18048,0
+FTEK.US,D,20191104,000000,1.02,1.07,1.02,1.07,48861,0
+FTEK.US,D,20191105,000000,1.09,1.09,1.03,1.0696,25574,0
+FTEK.US,D,20191106,000000,1.07,1.08,0.96,0.98,133111,0
+FTEK.US,D,20191107,000000,0.99,1.04,0.98,1.0058,65869,0
+FTEK.US,D,20191108,000000,0.9814,1.03,0.98,1,58773,0
+FTEK.US,D,20191111,000000,0.98,1.02,0.98,0.99,11410,0
+FTEK.US,D,20191112,000000,0.9989,1.02,0.9906,1,24902,0
+FTEK.US,D,20191113,000000,0.9911,1.02,0.9801,1.02,77110,0
+FTEK.US,D,20191114,000000,0.96,0.9704,0.85,0.956,160130,0
+FTEK.US,D,20191115,000000,0.9399,0.97,0.87,0.95,127575,0
+FTEK.US,D,20191118,000000,0.89,0.995,0.8895,0.94742,113000,0
+FTEK.US,D,20191119,000000,0.98,0.995,0.9402,0.9754,43847,0
+FTEK.US,D,20191120,000000,0.9752,1.02,0.97,0.9897,69766,0
+FTEK.US,D,20191121,000000,0.99,0.99,0.97,0.98,11935,0
+FTEK.US,D,20191122,000000,0.98,0.99,0.97986,0.98,20950,0
+FTEK.US,D,20191125,000000,0.9601,0.98016,0.9601,0.97908,21728,0
+FTEK.US,D,20191126,000000,0.96,1,0.96,0.9628,19011,0
+FTEK.US,D,20191127,000000,0.96,1,0.959,0.9901,66874,0
+FTEK.US,D,20191129,000000,0.98,0.9849,0.9699,0.9849,3951,0
+FTEK.US,D,20191202,000000,0.9899,0.9899,0.95,0.95,16534,0
+FTEK.US,D,20191203,000000,0.95187,0.9895,0.93,0.96,51139,0
+FTEK.US,D,20191204,000000,0.9599,0.96,0.93,0.935,23772,0
+FTEK.US,D,20191205,000000,0.935,0.96,0.935,0.935,35186,0
+FTEK.US,D,20191206,000000,0.935,0.95,0.9345,0.935,36727,0
+FTEK.US,D,20191209,000000,0.935,0.965,0.8844,0.8844,107526,0
+FTEK.US,D,20191210,000000,0.89,0.94,0.88497,0.9076,89076,0
+FTEK.US,D,20191211,000000,0.9,0.92,0.8901,0.90398,41905,0
+FTEK.US,D,20191212,000000,0.9135,0.93,0.91,0.91,22677,0
+FTEK.US,D,20191213,000000,0.92,0.92,0.89,0.89809,26071,0
+FTEK.US,D,20191216,000000,0.8911,0.9201,0.87,0.92,110051,0
+FTEK.US,D,20191217,000000,0.9124,0.9124,0.85,0.8849,59052,0
+FTEK.US,D,20191218,000000,0.88,0.91,0.855,0.88,37988,0
+FTEK.US,D,20191219,000000,0.87,0.88,0.8522,0.86971,101980,0
+FTEK.US,D,20191220,000000,0.86,0.8687,0.831,0.8438,105633,0
+FTEK.US,D,20191223,000000,0.83,0.87,0.8222,0.8473,84315,0
+FTEK.US,D,20191224,000000,0.83,0.87,0.83,0.87,21846,0
+FTEK.US,D,20191226,000000,0.87,0.88,0.832,0.8652,99173,0
+FTEK.US,D,20191227,000000,0.85,0.89,0.84,0.8641,175271,0
+FTEK.US,D,20191230,000000,0.8669,0.9073,0.8507,0.8844,112224,0
+FTEK.US,D,20191231,000000,0.9,0.96,0.8988,0.95,135967,0
+FTEK.US,D,20200102,000000,0.96,0.975,0.91,0.91651,70147,0
+FTEK.US,D,20200103,000000,0.92,0.94,0.906,0.9111,35181,0
+FTEK.US,D,20200106,000000,0.92,0.975,0.92,0.9405,54976,0
+FTEK.US,D,20200107,000000,0.95,0.975,0.93305,0.975,33974,0
+FTEK.US,D,20200108,000000,0.9487,0.975,0.9249,0.975,12900,0
+FTEK.US,D,20200109,000000,0.9567,1,0.95,0.9552,21852,0
+FTEK.US,D,20200110,000000,0.965,0.99,0.955,0.9749,19621,0
+FTEK.US,D,20200113,000000,0.9751,0.99,0.943,0.9466,20514,0
+FTEK.US,D,20200114,000000,0.94,0.94,0.9201,0.9246,9425,0
+FTEK.US,D,20200115,000000,0.92,0.94,0.91,0.91,47705,0
+FTEK.US,D,20200116,000000,0.9099,0.9299,0.8952,0.9225,22377,0
+FTEK.US,D,20200117,000000,0.938,0.938,0.8801,0.91,42142,0
+FTEK.US,D,20200121,000000,0.92,0.92,0.89,0.9,33257,0
+FTEK.US,D,20200122,000000,0.91,0.91,0.8802,0.9098,16330,0
+FTEK.US,D,20200123,000000,0.8997,0.919,0.8917,0.918,31307,0
+FTEK.US,D,20200124,000000,0.96,0.96,0.92,0.9219,24006,0
+FTEK.US,D,20200127,000000,0.92,0.93,0.8982,0.8982,21592,0
+FTEK.US,D,20200128,000000,0.91,0.94,0.9049,0.9384,6627,0
+FTEK.US,D,20200129,000000,0.91,0.93,0.89,0.8901,38294,0
+FTEK.US,D,20200130,000000,0.85,0.8798,0.85,0.867,20484,0
+FTEK.US,D,20200131,000000,0.867,0.8736,0.8201,0.8251,91970,0
+FTEK.US,D,20200203,000000,0.84,0.85,0.83,0.8301,18885,0
+FTEK.US,D,20200204,000000,0.84,0.88,0.83,0.8614,22410,0
+FTEK.US,D,20200205,000000,0.87,0.8769,0.87,0.8713,13645,0
+FTEK.US,D,20200206,000000,0.8543,0.92,0.85,0.86755,19954,0
+FTEK.US,D,20200207,000000,0.89,0.895,0.86429,0.8723,5139,0
+FTEK.US,D,20200210,000000,0.88,0.895,0.8479,0.85,28649,0
+FTEK.US,D,20200211,000000,0.85,0.86,0.8213,0.8552,24024,0
+FTEK.US,D,20200212,000000,0.83,0.87,0.83,0.85295,73709,0
+FTEK.US,D,20200213,000000,0.85,0.8695,0.85,0.86749,30399,0
+FTEK.US,D,20200214,000000,0.895,0.92,0.855,0.88234,38619,0
+FTEK.US,D,20200218,000000,0.9,0.9154,0.875,0.89975,17284,0
+FTEK.US,D,20200219,000000,0.94,0.94,0.85,0.875,50133,0
+FTEK.US,D,20200220,000000,0.9,0.92,0.8999,0.9099,28565,0
+FTEK.US,D,20200221,000000,0.93,0.93,0.855,0.86715,12269,0
+FTEK.US,D,20200224,000000,0.855,0.86,0.84,0.84,11648,0
+FTEK.US,D,20200225,000000,0.85,0.859,0.82,0.8299,12818,0
+FTEK.US,D,20200226,000000,0.83,0.8662,0.83,0.83,21861,0
+FTEK.US,D,20200227,000000,0.83,0.85,0.8099,0.8214,35139,0
+FTEK.US,D,20200228,000000,0.8,0.85,0.8,0.8001,29436,0
+FTEK.US,D,20200302,000000,0.79,0.85,0.79,0.8,13359,0
+FTEK.US,D,20200303,000000,0.8,0.85,0.8,0.8095,13593,0
+FTEK.US,D,20200304,000000,0.8,0.8094,0.7975,0.7975,8835,0
+FTEK.US,D,20200305,000000,0.8,0.81,0.7501,0.77,18028,0
+FTEK.US,D,20200306,000000,0.75,0.78,0.75,0.7527,29925,0
+FTEK.US,D,20200309,000000,0.7317,0.7317,0.6,0.62,90609,0
+FTEK.US,D,20200310,000000,0.65,0.7,0.63,0.675,40565,0
+FTEK.US,D,20200311,000000,0.7,0.7,0.61,0.61,83898,0
+FTEK.US,D,20200312,000000,0.51,0.5746,0.4121,0.4763,106852,0
+FTEK.US,D,20200313,000000,0.5715,0.5736,0.47,0.47,36067,0
+FTEK.US,D,20200316,000000,0.4499,0.77,0.41,0.5299,103973,0
+FTEK.US,D,20200317,000000,0.5499,0.5987,0.4,0.43,95085,0
+FTEK.US,D,20200318,000000,0.4499,0.519999,0.4,0.42,74654,0
+FTEK.US,D,20200319,000000,0.4252,0.46,0.4,0.4299,33859,0
+FTEK.US,D,20200320,000000,0.4195,0.54,0.4,0.4201,34795,0
+FTEK.US,D,20200323,000000,0.4537,0.508,0.4,0.453,12553,0
+FTEK.US,D,20200324,000000,0.4756,0.4756,0.3899,0.4314,121802,0
+FTEK.US,D,20200325,000000,0.4568,0.46,0.3901,0.3953,130201,0
+FTEK.US,D,20200326,000000,0.38,0.495,0.3799,0.4799,300232,0
+FTEK.US,D,20200327,000000,0.48,0.48,0.3,0.43,66694,0
+FTEK.US,D,20200330,000000,0.43,0.43,0.353,0.3999,89088,0
+FTEK.US,D,20200331,000000,0.4198,0.48,0.3781,0.4005,143480,0
+FTEK.US,D,20200401,000000,0.416,0.416,0.36,0.4,21396,0
+FTEK.US,D,20200402,000000,0.39,0.413,0.3816,0.39,46253,0
+FTEK.US,D,20200403,000000,0.3601,0.437,0.3601,0.4,48450,0
+FTEK.US,D,20200406,000000,0.46,0.46,0.3502,0.4006,48624,0
+FTEK.US,D,20200407,000000,0.41,0.44,0.4039,0.41,70288,0
+FTEK.US,D,20200408,000000,0.41,0.44,0.4091,0.438,70300,0
+FTEK.US,D,20200409,000000,0.47,0.47,0.4098,0.4098,132768,0
+FTEK.US,D,20200413,000000,0.4302,0.44,0.4,0.4298,28206,0
+FTEK.US,D,20200414,000000,0.4033,0.46,0.394,0.4199,93733,0
+FTEK.US,D,20200415,000000,0.38,0.45,0.38,0.42,40715,0
+FTEK.US,D,20200416,000000,0.4213,0.47,0.4213,0.43,93746,0
+FTEK.US,D,20200417,000000,0.459,0.57,0.43001,0.55,216348,0
+FTEK.US,D,20200420,000000,0.58,0.59,0.5275,0.54,102398,0
+FTEK.US,D,20200421,000000,0.54,0.5416,0.45,0.5138,59524,0
+FTEK.US,D,20200422,000000,0.51,0.6,0.45,0.5274,21663,0
+FTEK.US,D,20200423,000000,0.55,0.6,0.5001,0.518,48217,0
+FTEK.US,D,20200424,000000,0.5205,0.563,0.5181,0.549519,44736,0
+FTEK.US,D,20200427,000000,0.5471,0.575,0.52,0.52,15331,0
+FTEK.US,D,20200428,000000,0.54,0.59,0.5,0.5523,39145,0
+FTEK.US,D,20200429,000000,0.58,0.58,0.485,0.5353,80894,0
+FTEK.US,D,20200430,000000,0.5353,0.57,0.485,0.5029,39952,0
+FTEK.US,D,20200501,000000,0.485,0.55,0.485,0.5277,14816,0
+FTEK.US,D,20200504,000000,0.527,0.527,0.4851,0.4995,27965,0
+FTEK.US,D,20200505,000000,0.5,0.529899,0.485,0.4898,22257,0
+FTEK.US,D,20200506,000000,0.51,0.51,0.485,0.492499,22582,0
+FTEK.US,D,20200507,000000,0.49,0.4998,0.45,0.4696,185837,0
+FTEK.US,D,20200508,000000,1.19,1.49,0.84,0.91,44050644,0
+FTEK.US,D,20200511,000000,0.86,0.948,0.8,0.92,2143582,0
+FTEK.US,D,20200512,000000,0.947,1,0.87,0.99,1187180,0
+FTEK.US,D,20200513,000000,0.85,0.9749,0.822,0.93,806250,0
+FTEK.US,D,20200514,000000,0.8701,0.93,0.8525,0.9222,293173,0
+FTEK.US,D,20200515,000000,0.8525,0.9699,0.8525,0.9368,396969,0
+FTEK.US,D,20200518,000000,0.95,0.97,0.9006,0.93,265300,0
+FTEK.US,D,20200519,000000,0.9529,0.9529,0.868387,0.8996,190585,0
+FTEK.US,D,20200520,000000,0.89,0.9,0.86,0.8742,264015,0
+FTEK.US,D,20200521,000000,0.864,0.9,0.864,0.8825,131456,0
+FTEK.US,D,20200522,000000,0.8865,0.9,0.864,0.8864,117388,0
+FTEK.US,D,20200526,000000,0.8684,0.8966,0.8502,0.8597,146489,0
+FTEK.US,D,20200527,000000,0.8444,0.855,0.8001,0.8239,117187,0
+FTEK.US,D,20200528,000000,0.8019,0.82,0.8001,0.81,81579,0
+FTEK.US,D,20200529,000000,0.8001,0.8001,0.7302,0.7434,108007,0
+FTEK.US,D,20200601,000000,0.71,0.79,0.71,0.7751,72840,0
+FTEK.US,D,20200602,000000,0.74,0.8049,0.73641,0.7999,59945,0
+FTEK.US,D,20200603,000000,0.8,0.83,0.78,0.8116,180873,0
+FTEK.US,D,20200604,000000,0.81,0.81,0.7,0.7789,155164,0
+FTEK.US,D,20200605,000000,0.7624,0.81,0.75,0.78,256408,0
+FTEK.US,D,20200608,000000,0.81,0.83,0.7856,0.8295,270755,0
+FTEK.US,D,20200609,000000,0.83,0.835,0.82,0.8211,147264,0
+FTEK.US,D,20200610,000000,0.83,0.91,0.79,0.8502,345230,0
+FTEK.US,D,20200611,000000,0.8393,0.8393,0.7664,0.7867,155144,0
+FTEK.US,D,20200612,000000,0.79,0.82,0.7715,0.7777,90543,0
+FTEK.US,D,20200615,000000,0.7756,0.8,0.75,0.777,74821,0
+FTEK.US,D,20200616,000000,0.782,0.94,0.78,0.9,753197,0
+FTEK.US,D,20200617,000000,0.9,0.92,0.85,0.865,151591,0
+FTEK.US,D,20200618,000000,0.8,0.8799,0.8,0.8578,68939,0
+FTEK.US,D,20200619,000000,0.8609,0.8749,0.82,0.8417,123873,0
+FTEK.US,D,20200622,000000,0.8417,0.8417,0.765,0.78,195094,0
+FTEK.US,D,20200623,000000,0.819,0.85,0.7841,0.79,161097,0
+FTEK.US,D,20200624,000000,0.81,0.81,0.75,0.755,81791,0
+FTEK.US,D,20200625,000000,0.7629,0.7984,0.75,0.76,43942,0
+FTEK.US,D,20200626,000000,0.78,0.793,0.75,0.7539,210334,0
+FTEK.US,D,20200629,000000,0.7533,1.3,0.7512,1.05,7364624,0
+FTEK.US,D,20200630,000000,0.89,0.9359,0.803,0.84,1548528,0
+FTEK.US,D,20200701,000000,0.81,0.92,0.8,0.851,730331,0
+FTEK.US,D,20200702,000000,0.8982,0.9,0.84,0.8611,308652,0
+FTEK.US,D,20200706,000000,0.87,0.94,0.84,0.8841,1633475,0
+FTEK.US,D,20200707,000000,1.16,1.4,1.04,1.13,14178174,0
+FTEK.US,D,20200708,000000,1.03,1.12,0.97,1.04,1332257,0
+FTEK.US,D,20200709,000000,1.05,1.05,0.9801,1.02,479639,0
+FTEK.US,D,20200710,000000,0.9805,1,0.9521,0.975,380454,0
+FTEK.US,D,20200713,000000,0.97,0.97,0.83,0.9116,776486,0
+FTEK.US,D,20200714,000000,0.91,0.98,0.8601,0.969,350544,0
+FTEK.US,D,20200715,000000,0.9856,0.99,0.9073,0.94,158242,0
+FTEK.US,D,20200716,000000,0.94,0.9599,0.9251,0.9588,104015,0
+FTEK.US,D,20200717,000000,0.99,0.99,0.9106,0.9475,70088,0
+FTEK.US,D,20200720,000000,0.94,0.99,0.920301,0.944899,128616,0
+FTEK.US,D,20200721,000000,0.95,0.975,0.93,0.96,168499,0
+FTEK.US,D,20200722,000000,0.98,0.98,0.951,0.9776,107408,0
+FTEK.US,D,20200723,000000,0.9818,1.05,0.96001,0.965,339672,0
+FTEK.US,D,20200724,000000,1,1,0.9302,0.9315,80527,0
+FTEK.US,D,20200727,000000,0.96,0.97,0.93,0.9515,72873,0
+FTEK.US,D,20200728,000000,0.97,0.97,0.9203,0.9213,79788,0
+FTEK.US,D,20200729,000000,0.95,0.9599,0.9207,0.9405,101493,0
+FTEK.US,D,20200730,000000,0.9437,0.96,0.91,0.92,69308,0
+FTEK.US,D,20200731,000000,0.9,0.922751,0.8801,0.8801,164061,0
+FTEK.US,D,20200803,000000,0.8701,0.898,0.8701,0.881123,127821,0
+FTEK.US,D,20200804,000000,0.866,0.9407,0.866,0.9391,114444,0
+FTEK.US,D,20200805,000000,0.95,0.95,0.922,0.922,34252,0
+FTEK.US,D,20200806,000000,0.95,0.95,0.8901,0.8945,62115,0
+FTEK.US,D,20200807,000000,0.89,0.93,0.89,0.919,63041,0
+FTEK.US,D,20200810,000000,0.919,0.93,0.89301,0.93,59635,0
+FTEK.US,D,20200811,000000,0.93,1.0401,0.911,0.9298,680358,0
+FTEK.US,D,20200812,000000,0.9,0.9,0.8,0.83,398559,0
+FTEK.US,D,20200813,000000,0.8341,0.8486,0.83,0.8301,85190,0
+FTEK.US,D,20200814,000000,0.8394,0.8932,0.8337,0.86,280852,0
+FTEK.US,D,20200817,000000,0.86,0.8799,0.83,0.8304,55314,0
+FTEK.US,D,20200818,000000,0.84,0.9536,0.8345,0.89,392749,0
+FTEK.US,D,20200819,000000,0.8889,0.8975,0.85,0.8784,216824,0
+FTEK.US,D,20200820,000000,0.86,0.875899,0.811,0.85505,153962,0
+FTEK.US,D,20200821,000000,0.8495,0.869,0.8,0.8425,169124,0
+FTEK.US,D,20200824,000000,0.8327,0.8369,0.8,0.82,94128,0
+FTEK.US,D,20200825,000000,0.8399,0.85,0.8102,0.8248,71067,0
+FTEK.US,D,20200826,000000,0.8172,0.85,0.8,0.82075,68681,0
+FTEK.US,D,20200827,000000,0.82,0.847,0.7894,0.8012,106367,0
+FTEK.US,D,20200828,000000,0.8285,0.834,0.79001,0.82,27469,0
+FTEK.US,D,20200831,000000,0.8,0.82,0.78901,0.7936,83119,0
+FTEK.US,D,20200901,000000,0.8,0.8,0.769,0.769,91880,0
+FTEK.US,D,20200902,000000,0.78,0.8,0.7556,0.7696,40872,0
+FTEK.US,D,20200903,000000,0.778,0.8,0.75,0.8,83026,0
+FTEK.US,D,20200904,000000,0.78,0.78,0.708,0.719799,124109,0
+FTEK.US,D,20200908,000000,0.7145,0.7599,0.7,0.7001,70911,0
+FTEK.US,D,20200909,000000,0.72,0.74,0.7002,0.7174,90055,0
+FTEK.US,D,20200910,000000,0.72,0.756,0.719,0.72,16576,0
+FTEK.US,D,20200911,000000,0.7215,0.731,0.7,0.7008,21805,0
+FTEK.US,D,20200914,000000,0.711,0.711,0.685,0.6895,86280,0
+FTEK.US,D,20200915,000000,0.69,0.71,0.68,0.68,45125,0
+FTEK.US,D,20200916,000000,0.6717,0.6966,0.6717,0.674,40769,0
+FTEK.US,D,20200917,000000,0.677,0.7,0.674,0.6957,257548,0
+FTEK.US,D,20200918,000000,0.7111,0.7949,0.7013,0.7584,320436,0
+FTEK.US,D,20200921,000000,0.758,0.758,0.671,0.6855,180426,0
+FTEK.US,D,20200922,000000,0.6824,0.71,0.6802,0.69,204336,0
+FTEK.US,D,20200923,000000,0.7059,0.71,0.65,0.65,162684,0
+FTEK.US,D,20200924,000000,0.6,0.67,0.6,0.6689,191044,0
+FTEK.US,D,20200925,000000,0.6901,0.85,0.68,0.8,209479,0
+FTEK.US,D,20200928,000000,0.8,0.83,0.763,0.79,237907,0
+FTEK.US,D,20200929,000000,0.814,0.8282,0.81,0.825,57350,0
+FTEK.US,D,20200930,000000,0.8238,0.855,0.8,0.8415,126224,0
+FTEK.US,D,20201001,000000,0.84,0.84,0.82,0.84,37155,0
+FTEK.US,D,20201002,000000,0.821,0.83105,0.8149,0.83,79023,0
+FTEK.US,D,20201005,000000,0.8,0.85,0.76995,0.8001,55265,0
+FTEK.US,D,20201006,000000,0.79,0.839899,0.78,0.81,70528,0
+FTEK.US,D,20201007,000000,0.7984,0.828,0.7789,0.7981,63133,0
+FTEK.US,D,20201008,000000,0.8,0.8,0.7901,0.8,53864,0
+FTEK.US,D,20201009,000000,0.79,0.86,0.79,0.8463,156430,0
+FTEK.US,D,20201012,000000,0.8408,0.858,0.83,0.83,73912,0
+FTEK.US,D,20201013,000000,0.86,0.86,0.8101,0.8351,43847,0
+FTEK.US,D,20201014,000000,0.8351,0.85,0.785,0.85,53336,0
+FTEK.US,D,20201015,000000,0.8499,0.8499,0.788,0.8199,56770,0
+FTEK.US,D,20201016,000000,0.8141,0.8478,0.81,0.8128,48490,0
+FTEK.US,D,20201019,000000,0.834,0.845,0.7962,0.7962,15463,0
+FTEK.US,D,20201020,000000,0.8104,0.84,0.8,0.82,35505,0
+FTEK.US,D,20201021,000000,0.82,0.848,0.82,0.8421,99368,0
+FTEK.US,D,20201022,000000,0.842,0.842,0.8242,0.8242,25933,0
+FTEK.US,D,20201023,000000,0.8252,0.85,0.8147,0.82,15087,0
+FTEK.US,D,20201026,000000,0.82,0.82,0.784,0.82,55836,0
+FTEK.US,D,20201027,000000,0.7864,0.82,0.7827,0.79,44326,0
+FTEK.US,D,20201028,000000,0.7843,0.7843,0.75,0.7599,27603,0
+FTEK.US,D,20201029,000000,0.75,0.76,0.69,0.702,125356,0
+FTEK.US,D,20201030,000000,0.71,0.738,0.7,0.71,48041,0
+FTEK.US,D,20201102,000000,0.71,0.7299,0.701,0.7175,25618,0
+FTEK.US,D,20201103,000000,0.72,0.7346,0.6989,0.7346,45808,0
+FTEK.US,D,20201104,000000,0.76,0.773,0.712,0.714675,20867,0
+FTEK.US,D,20201105,000000,0.7415,0.75,0.712,0.75,36384,0
+FTEK.US,D,20201106,000000,0.729353,0.75,0.726,0.7449,41137,0
+FTEK.US,D,20201109,000000,0.75,0.81,0.7461,0.81,85660,0
+FTEK.US,D,20201110,000000,0.812,0.82,0.75,0.761,1082513,0
+FTEK.US,D,20201111,000000,1.075,2.05,1.07,1.25,159189345,0
+FTEK.US,D,20201112,000000,1.11,1.4,1.09,1.24,7396584,0
+FTEK.US,D,20201113,000000,1.18,1.1955,1.01,1.03,2817018,0
+FTEK.US,D,20201116,000000,1.03,1.09,0.95,0.96,1414685,0
+FTEK.US,D,20201117,000000,0.96,0.9893,0.9202,0.945,1139941,0
+FTEK.US,D,20201118,000000,1,1.02,0.955501,1,1281495,0
+FTEK.US,D,20201119,000000,1.038,1.12,1,1.11,1714692,0
+FTEK.US,D,20201120,000000,1.16,1.49,1.15,1.27,5779021,0
+FTEK.US,D,20201123,000000,1.59,2.87,1.58,2.82,41015655,0
+FTEK.US,D,20201124,000000,6.07,7.04,4.33,6.04,142991054,0
+FTEK.US,D,20201125,000000,4.78,5.56,4.63,5.4,16861837,0
+FTEK.US,D,20201127,000000,5.685,5.74,5,5.13,4153617,0
+FTEK.US,D,20201130,000000,4.91,4.93,4.11,4.4,4766380,0
+FTEK.US,D,20201201,000000,4.2189,4.2189,3.5,3.67,4445046,0
+FTEK.US,D,20201202,000000,3.44,4.35,3.36,3.91,4196772,0
+FTEK.US,D,20201203,000000,4.36,4.53,4.06,4.15,3769881,0
+FTEK.US,D,20201204,000000,4.24,4.34,4.08,4.32,1590589,0
+FTEK.US,D,20201207,000000,4.16,4.191,3.86,4.13,1592114,0
+FTEK.US,D,20201208,000000,4.01,4.245,3.95,4.18,1217578,0
+FTEK.US,D,20201209,000000,4.19,4.19,3.91,4.12,1136998,0
+FTEK.US,D,20201210,000000,3.92,4.07,3.82,3.95,622922,0
+FTEK.US,D,20201211,000000,3.95,4,3.68,3.83,575626,0
+FTEK.US,D,20201214,000000,3.91,3.93,3.53,3.57,853953,0
+FTEK.US,D,20201215,000000,3.6,4.45,3.6,4.15,2331282,0
+FTEK.US,D,20201216,000000,4.02,4.08,3.8111,3.98,663777,0
+FTEK.US,D,20201217,000000,3.96,4.05,3.85,4.03,746873,0
+FTEK.US,D,20201218,000000,4.05,4.24,3.18,3.18,2208899,0
+FTEK.US,D,20201221,000000,3.65,3.9,3.53,3.88,1734512,0
+FTEK.US,D,20201222,000000,4.36,4.68,4.1,4.41,4165162,0
+FTEK.US,D,20201223,000000,4.9,5.52,4.85,4.93,5070236,0
+FTEK.US,D,20201224,000000,5.35,5.46,4.52,4.81,2100961,0
+FTEK.US,D,20201228,000000,4.88,5.02,4.29,4.4,2002977,0
+FTEK.US,D,20201229,000000,4.33,4.36,4,4.1,882703,0
+FTEK.US,D,20201230,000000,4.23,4.33,4.1154,4.23,701180,0
+FTEK.US,D,20201231,000000,4.11,4.14,3.81,3.88,1185873,0
+FTEK.US,D,20210104,000000,3.95,3.99,3.73,3.93,675363,0
+FTEK.US,D,20210105,000000,3.85,4.45,3.8,4.2,1281951,0
+FTEK.US,D,20210106,000000,4.49,4.57,4.16,4.34,1385999,0
+FTEK.US,D,20210107,000000,4.5465,5.04,4.5,4.82,2732820,0
+FTEK.US,D,20210108,000000,5,5.87,4.98,5.76,5940330,0
+FTEK.US,D,20210111,000000,5.23,6.3,4.75,5.95,3981978,0
+FTEK.US,D,20210112,000000,6.11,6.28,5.66,6.11,2469545,0
+FTEK.US,D,20210113,000000,6.25,6.44,5.89,5.98,2220733,0
+FTEK.US,D,20210114,000000,6.02,6.05,5.45,5.8,2395052,0
+FTEK.US,D,20210115,000000,5.54,5.8,5.16,5.76,2195875,0
+FTEK.US,D,20210119,000000,5.8481,5.95,5.54,5.77,1293409,0
+FTEK.US,D,20210120,000000,5.65,5.683,5.21,5.43,1164068,0
+FTEK.US,D,20210121,000000,5.34,6.09,5.13,5.64,2487382,0
+FTEK.US,D,20210122,000000,5.44,5.68,5.31,5.5,1241586,0
+FTEK.US,D,20210125,000000,5.65,6.6,5.3,6.44,5216770,0
+FTEK.US,D,20210126,000000,6.57,6.65,5.84,6.13,2533610,0
+FTEK.US,D,20210127,000000,5.575,6.1,5.37,5.45,2064001,0
+FTEK.US,D,20210128,000000,5.56,5.5639,5,5.18,1249084,0
+FTEK.US,D,20210129,000000,5.16,5.39,4.96,5.03,954341,0
+FTEK.US,D,20210201,000000,5.16,5.16,4.81,5.05,810808,0
+FTEK.US,D,20210202,000000,5.19,5.25,4.89,4.99,826752,0
+FTEK.US,D,20210203,000000,5.03,5.45,5.01,5.29,1352632,0
+FTEK.US,D,20210204,000000,5.2,5.39,5.02,5.19,1175581,0
+FTEK.US,D,20210205,000000,5.3,5.38,5.06,5.17,734023,0
+FTEK.US,D,20210208,000000,5.39,5.4511,5.13,5.33,1261789,0
+FTEK.US,D,20210209,000000,5.37,5.73,5.22,5.49,1685096,0
+FTEK.US,D,20210210,000000,5.5664,5.5664,5,5.21,1761407,0
+FTEK.US,D,20210211,000000,5.25,5.36,5.01,5.1,1025315,0
+FTEK.US,D,20210212,000000,4.85,4.9,4.57,4.69,2793808,0
+FTEK.US,D,20210216,000000,4.89,4.91,4.66,4.68,1303837,0
+FTEK.US,D,20210217,000000,4.74,4.75,4.38,4.46,1489967,0
+FTEK.US,D,20210218,000000,4.31,4.37,4.12,4.15,1188509,0
+FTEK.US,D,20210219,000000,4.24,4.435,4.1,4.2,1207813,0
+FTEK.US,D,20210222,000000,4.15,4.22,3.92,4.04,1130359,0
+FTEK.US,D,20210223,000000,3.74,3.74,3.39,3.74,1152558,0
+FTEK.US,D,20210224,000000,3.9,3.98,3.775,3.85,657799,0
+FTEK.US,D,20210225,000000,3.81,3.92,3.57,3.67,723577,0
+FTEK.US,D,20210226,000000,3.55,3.76,3.4,3.52,975375,0
+FTEK.US,D,20210301,000000,3.54,4.09,3.52,3.9,948342,0
+FTEK.US,D,20210302,000000,3.86,3.94,3.7,3.71,463527,0
+FTEK.US,D,20210303,000000,3.75,3.75,3.4,3.44,476759,0
+FTEK.US,D,20210304,000000,3.37,3.43,3,3.09,932829,0
+FTEK.US,D,20210305,000000,3.09,3.17,2.6545,3.11,803628,0
+FTEK.US,D,20210308,000000,3.18,3.32,3.06,3.2,477402,0
+FTEK.US,D,20210309,000000,3.31,3.54,3.25,3.49,538084,0
+FTEK.US,D,20210310,000000,3.63,3.64,3.35,3.4,431846,0
+FTEK.US,D,20210311,000000,3.6,3.95,3.5,3.79,1250971,0
+FTEK.US,D,20210312,000000,3.76,3.87,3.65,3.78,635849,0
+FTEK.US,D,20210315,000000,3.92,4.09,3.8,3.82,979344,0
+FTEK.US,D,20210316,000000,3.6135,3.77,3.42,3.46,805088,0
+FTEK.US,D,20210317,000000,3.35,3.7,3.3201,3.61,441046,0
+FTEK.US,D,20210318,000000,3.58,3.75,3.42,3.49,410405,0
+FTEK.US,D,20210319,000000,3.52,3.63,3.4,3.4,424597,0
+FTEK.US,D,20210322,000000,3.41,3.46,3.31,3.31,278108,0
+FTEK.US,D,20210323,000000,3.3,3.323,3.15,3.19,268662,0
+FTEK.US,D,20210324,000000,3.26,3.3,2.99,3.02,318730,0
+FTEK.US,D,20210325,000000,2.92,3.15,2.92,3.1,263438,0
+FTEK.US,D,20210326,000000,3.12,3.18,2.94,3,194597,0
+FTEK.US,D,20210329,000000,3.05,3.05,2.88,2.89,236292,0
+FTEK.US,D,20210330,000000,2.93,3.1,2.82,3.03,419044,0
+FTEK.US,D,20210331,000000,3.09,3.29,3.074,3.14,252931,0
+FTEK.US,D,20210401,000000,3.23,3.23,2.86,2.89,1964214,0
+FTEK.US,D,20210405,000000,2.92,2.99,2.8,2.89,601966,0
+FTEK.US,D,20210406,000000,2.93,3.07,2.89,2.94,584960,0
+FTEK.US,D,20210407,000000,2.9,2.95,2.805,2.84,516025,0
+FTEK.US,D,20210408,000000,2.86,2.89,2.8,2.86,469486,0
+FTEK.US,D,20210409,000000,2.89,2.9,2.72,2.85,569930,0
+FTEK.US,D,20210412,000000,2.87,2.87,2.55,2.57,667500,0
+FTEK.US,D,20210413,000000,2.58,2.63,2.4,2.46,903025,0
+FTEK.US,D,20210414,000000,2.48,2.67,2.44,2.49,917585,0
+FTEK.US,D,20210415,000000,2.45,2.49,2.31,2.33,1034761,0
+FTEK.US,D,20210416,000000,2.28,2.38,2.22,2.36,587224,0
+FTEK.US,D,20210419,000000,2.34,2.38,2.16,2.19,654354,0
+FTEK.US,D,20210420,000000,2.21,2.27,2.11,2.16,485112,0
+FTEK.US,D,20210421,000000,2.13,2.3,2.13,2.24,446522,0
+FTEK.US,D,20210422,000000,2.29,2.4,2.23,2.28,371108,0
+FTEK.US,D,20210423,000000,2.29,2.39,2.23,2.32,334537,0
+FTEK.US,D,20210426,000000,2.38,2.4284,2.31,2.38,383108,0
+FTEK.US,D,20210427,000000,2.42,2.48,2.28,2.35,361706,0
+FTEK.US,D,20210428,000000,2.37,2.45,2.31,2.41,239710,0
+FTEK.US,D,20210429,000000,2.44,2.44,2.25,2.31,210297,0
+FTEK.US,D,20210430,000000,2.3,2.35,2.23,2.28,316064,0
+FTEK.US,D,20210503,000000,2.27,2.32,2.13,2.17,371095,0
+FTEK.US,D,20210504,000000,2.21,2.24,2.08,2.18,337872,0
+FTEK.US,D,20210505,000000,2.12,2.24,2.09,2.12,244618,0
+FTEK.US,D,20210506,000000,2.07,2.12,1.94,2,552190,0
+FTEK.US,D,20210507,000000,2,2.11,1.98,2.1,237962,0
+FTEK.US,D,20210510,000000,2.09,2.1,1.89,1.905,362908,0
+FTEK.US,D,20210511,000000,1.65,1.97,1.65,1.93,421002,0
+FTEK.US,D,20210512,000000,1.95,1.97,1.87,1.94,1268930,0
+FTEK.US,D,20210513,000000,2.31,2.52,2.04,2.21,44460295,0
+FTEK.US,D,20210514,000000,2.1316,2.1321,1.95,2.1,2458681,0
+FTEK.US,D,20210517,000000,2.07,2.1,1.94,2,853650,0
+FTEK.US,D,20210518,000000,1.96,2.19,1.8899,2.07,1181416,0
+FTEK.US,D,20210519,000000,1.9704,2.15,1.97,2.08,384594,0
+FTEK.US,D,20210520,000000,2.12,2.17,2.02,2.09,597727,0
+FTEK.US,D,20210521,000000,2.09,2.1,1.9499,2.07,971592,0
+FTEK.US,D,20210524,000000,2.05,2.07,1.93,1.96,857032,0
+FTEK.US,D,20210525,000000,1.99,2.015,1.85,1.85,942080,0
+FTEK.US,D,20210526,000000,1.87,2.02,1.85,1.97,741724,0
+FTEK.US,D,20210527,000000,2.01,2.09,1.97,2.04,646416,0
+FTEK.US,D,20210528,000000,2.14,2.17,2.05,2.09,527370,0
+FTEK.US,D,20210601,000000,2.09,2.23,2.05,2.21,886351,0
+FTEK.US,D,20210602,000000,2.23,2.24,2.08,2.17,522993,0
+FTEK.US,D,20210603,000000,2.1349,2.21,2.0853,2.15,592159,0
+FTEK.US,D,20210604,000000,2.2,3.22,2.1554,2.93,11592435,0
+FTEK.US,D,20210607,000000,2.67,2.75,2.5,2.51,3831793,0
+FTEK.US,D,20210608,000000,2.58,2.71,2.4,2.62,2064194,0
+FTEK.US,D,20210609,000000,2.7169,2.75,2.51,2.56,1137631,0
+FTEK.US,D,20210610,000000,2.55,2.7298,2.425,2.48,1196243,0
+FTEK.US,D,20210611,000000,2.5,2.53,2.41,2.48,566934,0
+FTEK.US,D,20210614,000000,2.54,2.64,2.4401,2.54,825346,0
+FTEK.US,D,20210615,000000,2.51,2.52,2.28,2.35,1001493,0
+FTEK.US,D,20210616,000000,2.27,2.37,2.26,2.32,345939,0
+FTEK.US,D,20210617,000000,2.32,2.37,2.26,2.26,429771,0
+FTEK.US,D,20210618,000000,2.25,2.44,2.21,2.44,1076064,0
+FTEK.US,D,20210621,000000,2.4,2.45,2.25,2.25,638828,0
+FTEK.US,D,20210622,000000,2.27,2.38,2.25,2.35,393258,0
+FTEK.US,D,20210623,000000,2.4,2.44,2.32,2.41,459042,0
+FTEK.US,D,20210624,000000,2.43,2.64,2.34,2.5,1726408,0
+FTEK.US,D,20210625,000000,2.53,2.54,2.35,2.42,693332,0
+FTEK.US,D,20210628,000000,2.41,2.46,2.35,2.45,576715,0
+FTEK.US,D,20210629,000000,2.49,2.49,2.35,2.38,437022,0
+FTEK.US,D,20210630,000000,2.35,2.365,2.29,2.35,419253,0
+FTEK.US,D,20210701,000000,2.35,2.5,2.295,2.34,636348,0
+FTEK.US,D,20210702,000000,2.38,2.38,2.22,2.28,482821,0
+FTEK.US,D,20210706,000000,2.26,2.3,2.17,2.23,370478,0
+FTEK.US,D,20210707,000000,2.2,2.2125,2.05,2.07,639416,0
+FTEK.US,D,20210708,000000,1.97,2.08,1.93,2.07,565164,0
+FTEK.US,D,20210709,000000,2.1,2.25,2.07,2.2,357532,0
+FTEK.US,D,20210712,000000,2.16,2.2,2.1084,2.16,192995,0
+FTEK.US,D,20210713,000000,2.14,2.14,2.05,2.06,250434,0
+FTEK.US,D,20210714,000000,2.09,2.11,1.91,1.92,434267,0
+FTEK.US,D,20210715,000000,1.93,1.99,1.9,1.97,203592,0
+FTEK.US,D,20210716,000000,1.94,1.97,1.865,1.87,308564,0
+FTEK.US,D,20210719,000000,1.85,1.9392,1.7919,1.91,237172,0
+FTEK.US,D,20210720,000000,1.93,2,1.8833,1.94,201378,0
+FTEK.US,D,20210721,000000,1.95,2.0499,1.95,2.01,186283,0
+FTEK.US,D,20210722,000000,2.03,2.03,1.92,1.94,179743,0
+FTEK.US,D,20210723,000000,1.98,1.98,1.88,1.89,223444,0
+FTEK.US,D,20210726,000000,1.88,1.99,1.83,1.9,3961266,0
+FTEK.US,D,20210727,000000,2.092,2.27,1.83,1.97,3362921,0
+FTEK.US,D,20210728,000000,1.97,2,1.86,1.98,787080,0
+FTEK.US,D,20210729,000000,1.94,2.03,1.905,1.98,473021,0
+FTEK.US,D,20210730,000000,1.92,1.9751,1.9,1.94,254383,0
+FTEK.US,D,20210802,000000,1.96,2.069,1.9569,2,367976,0
+FTEK.US,D,20210803,000000,2.03,2.06,1.9,1.92,331723,0
+FTEK.US,D,20210804,000000,1.9,1.92,1.83,1.87,263448,0
+FTEK.US,D,20210805,000000,1.85,1.92,1.85,1.88,252593,0
+FTEK.US,D,20210806,000000,1.86,1.94,1.86,1.94,228225,0
+FTEK.US,D,20210809,000000,1.95,2.04,1.9,2,440219,0
+FTEK.US,D,20210810,000000,2,2.1686,1.95,2.01,978839,0
+FTEK.US,D,20210811,000000,2.04,2.07,1.865,1.94,475052,0
+FTEK.US,D,20210812,000000,1.95,1.95,1.865,1.91,361925,0
+FTEK.US,D,20210813,000000,1.93,1.98,1.79,1.83,445381,0
+FTEK.US,D,20210816,000000,1.86,1.86,1.75,1.79,479063,0
+FTEK.US,D,20210817,000000,1.75,1.77,1.69,1.77,388572,0
+FTEK.US,D,20210818,000000,1.76,1.84,1.72,1.77,186949,0
+FTEK.US,D,20210819,000000,1.72,1.75,1.68,1.69,309326,0
+FTEK.US,D,20210820,000000,1.72,1.77,1.66,1.75,302641,0
+FTEK.US,D,20210823,000000,1.75,1.81,1.7292,1.78,293642,0
+FTEK.US,D,20210824,000000,1.78,1.8585,1.77,1.8,329548,0
+FTEK.US,D,20210825,000000,1.83,1.94,1.77,1.85,530018,0
+FTEK.US,D,20210826,000000,1.86,1.91,1.8,1.82,225551,0
+FTEK.US,D,20210827,000000,1.81,1.89,1.81,1.85,206748,0
+FTEK.US,D,20210830,000000,1.88,1.88,1.8,1.85,228243,0
+FTEK.US,D,20210831,000000,1.85,1.919,1.83,1.87,201032,0
+FTEK.US,D,20210901,000000,1.88,1.9312,1.8301,1.85,359978,0
+FTEK.US,D,20210902,000000,1.88,1.915,1.85,1.89,260921,0
+FTEK.US,D,20210903,000000,1.9,1.9052,1.845,1.87,132716,0
+FTEK.US,D,20210907,000000,1.87,1.98,1.865,1.88,595224,0
+FTEK.US,D,20210908,000000,1.91,1.938,1.775,1.81,480556,0
+FTEK.US,D,20210909,000000,1.79,1.92,1.77,1.87,317593,0
+FTEK.US,D,20210910,000000,1.85,1.91,1.82,1.83,480410,0
+FTEK.US,D,20210913,000000,1.8059,1.84,1.77,1.78,220379,0
+FTEK.US,D,20210914,000000,1.78,1.8,1.72,1.76,284958,0
+FTEK.US,D,20210915,000000,1.77,1.86,1.75,1.79,360721,0
+FTEK.US,D,20210916,000000,1.78,1.82,1.74,1.79,253244,0
+FTEK.US,D,20210917,000000,1.78,1.78,1.75,1.76,104477,0
+FTEK.US,D,20210920,000000,1.72,1.7349,1.67,1.69,285588,0
+FTEK.US,D,20210921,000000,1.69,1.718,1.665,1.7,177865,0
+FTEK.US,D,20210922,000000,1.67,1.75,1.66,1.7,279426,0
+FTEK.US,D,20210923,000000,1.72,1.82,1.71,1.78,337979,0
+FTEK.US,D,20210924,000000,1.75,1.78,1.73,1.74,121277,0
+FTEK.US,D,20210927,000000,1.74,1.87,1.7301,1.84,444880,0
+FTEK.US,D,20210928,000000,1.84,1.85,1.7592,1.78,397637,0
+FTEK.US,D,20210929,000000,1.78,2.1,1.73,1.87,2799394,0
+FTEK.US,D,20210930,000000,1.86,1.89,1.71,1.74,779585,0
+FTEK.US,D,20211001,000000,1.77,1.79,1.7,1.75,636246,0
+FTEK.US,D,20211004,000000,1.71,1.77,1.7004,1.71,477176,0
+FTEK.US,D,20211005,000000,1.72,1.76,1.66,1.69,396238,0
+FTEK.US,D,20211006,000000,1.66,1.7,1.6597,1.67,213728,0
+FTEK.US,D,20211007,000000,1.733,1.81,1.69,1.69,801401,0
+FTEK.US,D,20211008,000000,1.7,1.755,1.69,1.71,392133,0
+FTEK.US,D,20211011,000000,1.7,1.73,1.6801,1.7,183504,0
+FTEK.US,D,20211012,000000,1.7,1.76,1.7,1.76,233377,0
+FTEK.US,D,20211013,000000,1.76,1.77,1.72,1.75,190330,0
+FTEK.US,D,20211014,000000,1.75,1.77,1.73,1.74,124928,0
+FTEK.US,D,20211015,000000,1.721,1.79,1.72,1.72,207367,0
+FTEK.US,D,20211018,000000,1.72,2.13,1.705,1.9,7069730,0
+FTEK.US,D,20211019,000000,1.95,2.5,1.93,2.32,29512666,0
+FTEK.US,D,20211020,000000,2.21,2.4,1.97,2.2,6383123,0
+FTEK.US,D,20211021,000000,2.27,2.4584,2.21,2.32,6647658,0
+FTEK.US,D,20211022,000000,2.28,2.3,1.88,2.06,3603729,0
+FTEK.US,D,20211025,000000,2.09,2.15,2.05,2.12,964212,0
+FTEK.US,D,20211026,000000,2.11,2.15,1.93,1.935,799436,0
+FTEK.US,D,20211027,000000,1.94,1.975,1.895,1.93,445264,0
+FTEK.US,D,20211028,000000,1.91,2.16,1.91,2.02,3346113,0
+FTEK.US,D,20211029,000000,1.99,2.09,1.981,2.06,552530,0
+FTEK.US,D,20211101,000000,2.08,2.1199,1.88,1.96,1947707,0
+FTEK.US,D,20211102,000000,1.99,2.02,1.94,2.01,537311,0
+FTEK.US,D,20211103,000000,1.96,2.05,1.96,1.98,438139,0
+FTEK.US,D,20211104,000000,1.98,2.01,1.92,1.94,559582,0
+FTEK.US,D,20211105,000000,1.93,1.9689,1.82,1.85,864036,0
+FTEK.US,D,20211108,000000,1.87,1.98,1.87,1.94,988387,0
+FTEK.US,D,20211109,000000,1.93,1.94,1.84,1.915,599651,0
+FTEK.US,D,20211110,000000,1.91,1.97,1.859,1.86,538015,0
+FTEK.US,D,20211111,000000,2.02,2.1333,1.87,2.07,2501151,0
+FTEK.US,D,20211112,000000,2.16,2.3494,2.12,2.21,3225146,0
+FTEK.US,D,20211115,000000,2.21,2.27,2.04,2.14,993069,0
+FTEK.US,D,20211116,000000,2.09,2.1499,2.05,2.1,514793,0
+FTEK.US,D,20211117,000000,2.07,2.115,2.02,2.09,529434,0
+FTEK.US,D,20211118,000000,2.1,2.11,1.85,1.91,862219,0
+FTEK.US,D,20211119,000000,1.91,2.04,1.9,1.95,684865,0
+FTEK.US,D,20211122,000000,1.95,1.98,1.85,1.89,485938,0
+FTEK.US,D,20211123,000000,1.88,1.92,1.53,1.71,2237026,0
+FTEK.US,D,20211124,000000,1.7,1.76,1.66,1.75,308137,0
+FTEK.US,D,20211126,000000,1.64,1.71,1.615,1.67,383083,0
+FTEK.US,D,20211129,000000,1.69,1.69,1.6201,1.66,440938,0
+FTEK.US,D,20211130,000000,1.61,1.675,1.56,1.64,515290,0
+FTEK.US,D,20211201,000000,1.65,1.695,1.52,1.53,640829,0
+FTEK.US,D,20211202,000000,1.52,1.59,1.48,1.57,468362,0
+FTEK.US,D,20211203,000000,1.56,1.58,1.46,1.47,477353,0
+FTEK.US,D,20211206,000000,1.47,1.54,1.42,1.53,277344,0
+FTEK.US,D,20211207,000000,1.52,1.6,1.52,1.56,356335,0
+FTEK.US,D,20211208,000000,1.58,1.65,1.54,1.63,251617,0
+FTEK.US,D,20211209,000000,1.6,1.625,1.5238,1.53,176600,0
+FTEK.US,D,20211210,000000,1.57,1.58,1.52,1.54,160865,0
+FTEK.US,D,20211213,000000,1.52,1.53,1.4601,1.47,268053,0
+FTEK.US,D,20211214,000000,1.45,1.5,1.43,1.44,269638,0
+FTEK.US,D,20211215,000000,1.44,1.51,1.3894,1.47,423236,0
+FTEK.US,D,20211216,000000,1.47,1.51,1.42,1.42,267011,0
+FTEK.US,D,20211217,000000,1.42,1.498,1.38,1.49,280122,0
+FTEK.US,D,20211220,000000,1.43,1.45,1.4,1.43,250882,0
+FTEK.US,D,20211221,000000,1.44,1.52,1.42,1.5,315950,0
+FTEK.US,D,20211222,000000,1.49,1.57,1.48,1.57,332175,0
+FTEK.US,D,20211223,000000,1.55,1.55,1.5,1.53,392470,0
+FTEK.US,D,20211227,000000,1.51,1.545,1.46,1.46,346148,0
+FTEK.US,D,20211228,000000,1.47,1.48,1.42,1.44,268902,0
+FTEK.US,D,20211229,000000,1.44,1.44,1.38,1.38,588792,0
+FTEK.US,D,20211230,000000,1.36,1.4384,1.35,1.37,419022,0
+FTEK.US,D,20211231,000000,1.35,1.45,1.35,1.4,557768,0
+FTEK.US,D,20220103,000000,1.38,1.47,1.38,1.44,280211,0
+FTEK.US,D,20220104,000000,1.43,1.4499,1.37,1.38,234799,0
+FTEK.US,D,20220105,000000,1.39,1.41,1.32,1.32,360879,0
+FTEK.US,D,20220106,000000,1.31,1.39,1.3,1.31,237164,0
+FTEK.US,D,20220107,000000,1.32,1.35,1.28,1.33,140080,0
+FTEK.US,D,20220110,000000,1.3,1.36,1.29,1.33,213595,0
+FTEK.US,D,20220111,000000,1.38,1.3882,1.33,1.38,107947,0
+FTEK.US,D,20220112,000000,1.39,1.41,1.35,1.39,171784,0
+FTEK.US,D,20220113,000000,1.38,1.4,1.3,1.32,126054,0
+FTEK.US,D,20220114,000000,1.3,1.36,1.29,1.34,296151,0
+FTEK.US,D,20220118,000000,1.3,1.32,1.26,1.26,141489,0
+FTEK.US,D,20220119,000000,1.26,1.28,1.19,1.21,468255,0
+FTEK.US,D,20220120,000000,1.21,1.25,1.17,1.18,205991,0
+FTEK.US,D,20220121,000000,1.18,1.19,1.11,1.13,427184,0
+FTEK.US,D,20220124,000000,1.08,1.17,1.04,1.16,480958,0
+FTEK.US,D,20220125,000000,1.14,1.18,1.1,1.13,128141,0
+FTEK.US,D,20220126,000000,1.13,1.2,1.11,1.14,165300,0
+FTEK.US,D,20220127,000000,1.1,1.13,1.07,1.08,108886,0
+FTEK.US,D,20220128,000000,1.08,1.13,1.0502,1.12,164953,0
+FTEK.US,D,20220131,000000,1.12,1.2,1.12,1.19,94323,0
+FTEK.US,D,20220201,000000,1.17,1.28,1.16,1.23,196294,0
+FTEK.US,D,20220202,000000,1.23,1.26,1.16,1.17,121039,0
+FTEK.US,D,20220203,000000,1.14,1.17,1.11,1.13,117064,0
+FTEK.US,D,20220204,000000,1.11,1.16,1.11,1.15,70285,0
+FTEK.US,D,20220207,000000,1.16,1.24,1.16,1.18,267337,0
+FTEK.US,D,20220208,000000,1.18,1.22,1.17,1.18,62673,0
+FTEK.US,D,20220209,000000,1.18,1.26,1.18,1.23,105909,0
+FTEK.US,D,20220210,000000,1.23,1.27,1.21,1.22,115600,0
+FTEK.US,D,20220211,000000,1.22,1.25,1.17,1.18,96338,0
+FTEK.US,D,20220214,000000,1.17,1.23,1.17,1.18,98175,0
+FTEK.US,D,20220215,000000,1.21,1.32,1.21,1.27,185658,0
+FTEK.US,D,20220216,000000,1.29,1.32,1.28,1.31,101036,0
+FTEK.US,D,20220217,000000,1.3,1.35,1.23,1.24,156433,0
+FTEK.US,D,20220218,000000,1.24,1.2596,1.16,1.17,198165,0
+FTEK.US,D,20220222,000000,1.15,1.19,1.13,1.14,305559,0
+FTEK.US,D,20220223,000000,1.24,1.28,1.14,1.17,197792,0
+FTEK.US,D,20220224,000000,1.15,1.255,1.13,1.23,115659,0
+FTEK.US,D,20220225,000000,1.23,1.25,1.1839,1.22,87659,0
+FTEK.US,D,20220228,000000,1.21,1.28,1.16,1.25,102063,0
+FTEK.US,D,20220301,000000,1.26,1.3382,1.22,1.29,294993,0
+FTEK.US,D,20220302,000000,1.29,1.3558,1.23,1.25,227787,0
+FTEK.US,D,20220303,000000,1.25,1.26,1.2,1.2,58840,0
+FTEK.US,D,20220304,000000,1.2,1.24,1.17,1.23,214528,0
+FTEK.US,D,20220307,000000,1.23,1.33,1.22,1.23,662188,0
+FTEK.US,D,20220308,000000,1.35,1.54,1.28,1.42,1724968,0
+FTEK.US,D,20220309,000000,1.39,1.41,1.29,1.3,374952,0
+FTEK.US,D,20220310,000000,1.32,1.38,1.31,1.37,251610,0
+FTEK.US,D,20220311,000000,1.36,1.38,1.31,1.34,97405,0
+FTEK.US,D,20220314,000000,1.33,1.34,1.3,1.32,232239,0
+FTEK.US,D,20220315,000000,1.32,1.37,1.315,1.35,91612,0
+FTEK.US,D,20220316,000000,1.37,1.4,1.34,1.38,119442,0
+FTEK.US,D,20220317,000000,1.36,1.39,1.35,1.38,91346,0
+FTEK.US,D,20220318,000000,1.37,1.39,1.35,1.38,129858,0
+FTEK.US,D,20220321,000000,1.37,1.38,1.34,1.38,99205,0
+FTEK.US,D,20220322,000000,1.38,1.45,1.36,1.42,184247,0
+FTEK.US,D,20220323,000000,1.44,1.51,1.42,1.49,225055,0
+FTEK.US,D,20220324,000000,1.5,1.5,1.4118,1.45,116505,0
+FTEK.US,D,20220325,000000,1.46,1.48,1.42,1.42,114984,0
+FTEK.US,D,20220328,000000,1.4,1.4225,1.35,1.4,78539,0
+FTEK.US,D,20220329,000000,1.4,1.44,1.4,1.42,115587,0
+FTEK.US,D,20220330,000000,1.42,1.44,1.39,1.42,45292,0
+FTEK.US,D,20220331,000000,1.42,1.48,1.3901,1.45,151681,0
+FTEK.US,D,20220401,000000,1.45,1.45,1.39,1.39,50445,0
+FTEK.US,D,20220404,000000,1.41,1.54,1.39,1.46,316986,0
+FTEK.US,D,20220405,000000,1.445,1.47,1.37,1.38,172228,0
+FTEK.US,D,20220406,000000,1.4,1.41,1.36,1.37,95171,0
+FTEK.US,D,20220407,000000,1.39,1.4088,1.35,1.37,150655,0
+FTEK.US,D,20220408,000000,1.4,1.42,1.37,1.4,131844,0
+FTEK.US,D,20220411,000000,1.41,1.44,1.39,1.39,62496,0
+FTEK.US,D,20220412,000000,1.39,1.4199,1.39,1.41,54557,0
+FTEK.US,D,20220413,000000,1.42,1.5,1.4,1.46,162300,0
+FTEK.US,D,20220414,000000,1.49,1.5,1.421,1.445,37126,0
+FTEK.US,D,20220418,000000,1.46,1.51,1.42,1.46,177310,0
+FTEK.US,D,20220419,000000,1.47,1.49,1.42,1.44,153568,0
+FTEK.US,D,20220420,000000,1.46,1.46,1.4,1.42,53003,0
+FTEK.US,D,20220421,000000,1.42,1.42,1.37,1.38,61853,0
+FTEK.US,D,20220422,000000,1.38,1.42,1.36,1.37,124444,0
+FTEK.US,D,20220425,000000,1.37,1.3717,1.28,1.29,200547,0
+FTEK.US,D,20220426,000000,1.29,1.3,1.28,1.29,90510,0
+FTEK.US,D,20220427,000000,1.29,1.33,1.27,1.28,67099,0
+FTEK.US,D,20220428,000000,1.28,1.29,1.225,1.24,86123,0
+FTEK.US,D,20220429,000000,1.24,1.3,1.2301,1.29,47751,0
+FTEK.US,D,20220502,000000,1.27,1.36,1.24,1.34,86838,0
+FTEK.US,D,20220503,000000,1.34,1.4,1.32,1.34,71732,0
+FTEK.US,D,20220504,000000,1.34,1.45,1.33,1.41,75187,0
+FTEK.US,D,20220505,000000,1.43,1.4621,1.33,1.36,64899,0
+FTEK.US,D,20220506,000000,1.36,1.39,1.33,1.34,53538,0
+FTEK.US,D,20220509,000000,1.3,1.33,1.24,1.25,167314,0
+FTEK.US,D,20220510,000000,1.27,1.27,1.2,1.23,97390,0
+FTEK.US,D,20220511,000000,1.21,1.24,1.11,1.12,117340,0
+FTEK.US,D,20220512,000000,1.11,1.2,1.02,1.15,152435,0
+FTEK.US,D,20220513,000000,1.13,1.24,1.11,1.21,92471,0
+FTEK.US,D,20220516,000000,1.17,1.22,1.16,1.18,61251,0
+FTEK.US,D,20220517,000000,1.19,1.212,1.17,1.19,71494,0
+FTEK.US,D,20220518,000000,1.19,1.22,1.13,1.14,111010,0
+FTEK.US,D,20220519,000000,1.15,1.22,1.14,1.19,82208,0
+FTEK.US,D,20220520,000000,1.19,1.24,1.1,1.17,81745,0
+FTEK.US,D,20220523,000000,1.17,1.23,1.1501,1.21,82744,0
+FTEK.US,D,20220524,000000,1.2,1.21,1.16,1.18,30333,0
+FTEK.US,D,20220525,000000,1.18,1.29,1.18,1.26,56234,0
+FTEK.US,D,20220526,000000,1.25,1.4,1.2439,1.29,161200,0
+FTEK.US,D,20220527,000000,1.3,1.38,1.29,1.33,137404,0
+FTEK.US,D,20220531,000000,1.32,1.33,1.26,1.29,57933,0
+FTEK.US,D,20220601,000000,1.31,1.33,1.25,1.25,57603,0
+FTEK.US,D,20220602,000000,1.26,1.38,1.26,1.32,62539,0
+FTEK.US,D,20220603,000000,1.32,1.34,1.28,1.34,38408,0
+FTEK.US,D,20220606,000000,1.34,1.37,1.26,1.26,98282,0
+FTEK.US,D,20220607,000000,1.27,1.34,1.27,1.32,105307,0
+FTEK.US,D,20220608,000000,1.34,1.34,1.3,1.33,31787,0
+FTEK.US,D,20220609,000000,1.32,1.37,1.31,1.33,204124,0
+FTEK.US,D,20220610,000000,1.33,1.33,1.28,1.295,46427,0
+FTEK.US,D,20220613,000000,1.28,1.2839,1.17,1.23,106402,0
+FTEK.US,D,20220614,000000,1.21,1.25,1.21,1.23,54313,0
+FTEK.US,D,20220615,000000,1.25,1.3,1.25,1.28,36077,0
+FTEK.US,D,20220616,000000,1.29,1.29,1.22,1.25,115216,0
+FTEK.US,D,20220617,000000,1.28,1.28,1.2204,1.25,45539,0
+FTEK.US,D,20220621,000000,1.24,1.2557,1.21,1.25,69034,0
+FTEK.US,D,20220622,000000,1.23,1.28,1.2297,1.27,15407,0
+FTEK.US,D,20220623,000000,1.24,1.28,1.23,1.25,597894,0
+FTEK.US,D,20220624,000000,1.27,1.3399,1.27,1.29,315624,0
+FTEK.US,D,20220627,000000,1.3,1.31,1.27,1.28,165008,0
+FTEK.US,D,20220628,000000,1.28,1.29,1.26,1.26,60216,0
+FTEK.US,D,20220629,000000,1.25,1.27,1.2215,1.27,65790,0
+FTEK.US,D,20220630,000000,1.27,1.27,1.23,1.24,39582,0
+FTEK.US,D,20220701,000000,1.2,1.2499,1.2,1.23,47634,0
+FTEK.US,D,20220705,000000,1.24,1.29,1.23,1.27,65625,0
+FTEK.US,D,20220706,000000,1.26,1.29,1.25,1.27,39722,0
+FTEK.US,D,20220707,000000,1.25,1.3099,1.24,1.26,44529,0
+FTEK.US,D,20220708,000000,1.25,1.25,1.21,1.22,127111,0
+FTEK.US,D,20220711,000000,1.24,1.2499,1.22,1.225,20329,0
+FTEK.US,D,20220712,000000,1.22,1.2399,1.2,1.21,53665,0
+FTEK.US,D,20220713,000000,1.2,1.26,1.1801,1.24,30232,0
+FTEK.US,D,20220714,000000,1.24,1.25,1.2,1.22,18283,0
+FTEK.US,D,20220715,000000,1.23,1.24,1.18,1.21,70251,0
+FTEK.US,D,20220718,000000,1.21,1.22,1.2,1.21,18604,0
+FTEK.US,D,20220719,000000,1.23,1.28,1.23,1.26,129293,0
+FTEK.US,D,20220720,000000,1.26,1.29,1.25,1.25,96301,0
+FTEK.US,D,20220721,000000,1.25,1.26,1.2251,1.24,27259,0
+FTEK.US,D,20220722,000000,1.25,1.25,1.22,1.23,27279,0
+FTEK.US,D,20220725,000000,1.18,1.24,1.18,1.21,31257,0
+FTEK.US,D,20220726,000000,1.22,1.25,1.2,1.23,52108,0
+FTEK.US,D,20220727,000000,1.24,1.28,1.19,1.26,91140,0
+FTEK.US,D,20220728,000000,1.24,1.2744,1.22,1.23,27572,0
+FTEK.US,D,20220729,000000,1.24,1.3,1.24,1.3,106776,0
+FTEK.US,D,20220801,000000,1.3,1.33,1.2968,1.3,73366,0
+FTEK.US,D,20220802,000000,1.31,1.33,1.26,1.28,178658,0
+FTEK.US,D,20220803,000000,1.32,1.34,1.28,1.33,116430,0
+FTEK.US,D,20220804,000000,1.34,1.34,1.28,1.29,148994,0
+FTEK.US,D,20220805,000000,1.28,1.33,1.26,1.32,64954,0
+FTEK.US,D,20220808,000000,1.41,1.41,1.29,1.3,319951,0
+FTEK.US,D,20220809,000000,1.27,1.36,1.27,1.3,142504,0
+FTEK.US,D,20220810,000000,1.34,1.3999,1.33,1.39,169195,0
+FTEK.US,D,20220811,000000,1.53,1.53,1.3577,1.38,157684,0
+FTEK.US,D,20220812,000000,1.4,1.42,1.34,1.4,81696,0
+FTEK.US,D,20220815,000000,1.36,1.4,1.36,1.39,39012,0
+FTEK.US,D,20220816,000000,1.39,1.4,1.36,1.37,37420,0
+FTEK.US,D,20220817,000000,1.37,1.4,1.28,1.33,127854,0
+FTEK.US,D,20220818,000000,1.3359,1.35,1.29,1.32,50489,0
+FTEK.US,D,20220819,000000,1.29,1.3,1.2,1.24,193208,0
+FTEK.US,D,20220822,000000,1.23,1.28,1.175,1.23,162654,0
+FTEK.US,D,20220823,000000,1.23,1.26,1.21,1.23,36148,0
+FTEK.US,D,20220824,000000,1.2357,1.2902,1.2357,1.27,42618,0
+FTEK.US,D,20220825,000000,1.3,1.37,1.24,1.34,82653,0
+FTEK.US,D,20220826,000000,1.34,1.34,1.26,1.3001,61294,0
+FTEK.US,D,20220829,000000,1.31,1.35,1.28,1.35,55271,0
+FTEK.US,D,20220830,000000,1.3594,1.36,1.3,1.35,52807,0
+FTEK.US,D,20220831,000000,1.33,1.44,1.33,1.41,73655,0
+FTEK.US,D,20220901,000000,1.43,1.43,1.35,1.38,68649,0
+FTEK.US,D,20220902,000000,1.3558,1.43,1.3542,1.37,23913,0
+FTEK.US,D,20220906,000000,1.37,1.41,1.33,1.4,97127,0
+FTEK.US,D,20220907,000000,1.37,1.48,1.3501,1.47,167827,0
+FTEK.US,D,20220908,000000,1.4,1.47,1.4,1.445,42737,0
+FTEK.US,D,20220909,000000,1.43,1.56,1.4,1.55,141040,0
+FTEK.US,D,20220912,000000,1.55,1.56,1.53,1.53,79778,0
+FTEK.US,D,20220913,000000,1.45,1.5075,1.44,1.45,68316,0
+FTEK.US,D,20220914,000000,1.48,1.48,1.25,1.35,103124,0
+FTEK.US,D,20220915,000000,1.34,1.46,1.332,1.39,95377,0
+FTEK.US,D,20220916,000000,1.39,1.39,1.35,1.35,32047,0
+FTEK.US,D,20220919,000000,1.3501,1.3596,1.32,1.33,10215,0
+FTEK.US,D,20220920,000000,1.33,1.33,1.26,1.265,23147,0
+FTEK.US,D,20220921,000000,1.28,1.28,1.25,1.255,31207,0
+FTEK.US,D,20220922,000000,1.29,1.29,1.21,1.23,49403,0
+FTEK.US,D,20220923,000000,1.23,1.24,1.15,1.1796,102863,0
+FTEK.US,D,20220926,000000,1.16,1.19,1.15,1.18,46751,0
+FTEK.US,D,20220927,000000,1.18,1.2,1.1601,1.17,69700,0
+FTEK.US,D,20220928,000000,1.13,1.19,1.13,1.18,44915,0
+FTEK.US,D,20220929,000000,1.18,1.19,1.16,1.18,35297,0
+FTEK.US,D,20220930,000000,1.16,1.21,1.15,1.17,84181,0
+FTEK.US,D,20221003,000000,1.19,1.19,1.1401,1.17,31983,0
+FTEK.US,D,20221004,000000,1.18,1.24,1.18,1.22,60482,0
+FTEK.US,D,20221005,000000,1.19,1.23,1.19,1.21,25755,0
+FTEK.US,D,20221006,000000,1.2018,1.2191,1.17,1.17,18913,0
+FTEK.US,D,20221007,000000,1.17,1.18,1.16,1.17,46635,0
+FTEK.US,D,20221010,000000,1.17,1.18,1.16,1.17,44823,0
+FTEK.US,D,20221011,000000,1.21,1.21,1.16,1.16,95179,0
+FTEK.US,D,20221012,000000,1.15,1.19,1.15,1.15,13722,0
+FTEK.US,D,20221013,000000,1.15,1.19,1.15,1.19,43969,0
+FTEK.US,D,20221014,000000,1.17,1.19,1.16,1.16,17814,0
+FTEK.US,D,20221017,000000,1.2,1.2,1.15,1.15,20267,0
+FTEK.US,D,20221018,000000,1.1899,1.1899,1.16,1.16,13424,0
+FTEK.US,D,20221019,000000,1.18,1.19,1.15,1.17,37857,0
+FTEK.US,D,20221020,000000,1.18,1.2,1.16,1.17,20461,0
+FTEK.US,D,20221021,000000,1.18,1.2,1.16,1.17,30952,0
+FTEK.US,D,20221024,000000,1.18,1.18,1.15,1.16,76255,0
+FTEK.US,D,20221025,000000,1.15,1.17,1.15,1.17,39274,0
+FTEK.US,D,20221026,000000,1.17,1.21,1.17,1.19,31562,0
+FTEK.US,D,20221027,000000,1.21,1.21,1.17,1.19,36665,0
+FTEK.US,D,20221028,000000,1.19,1.21,1.16,1.2,34927,0
+FTEK.US,D,20221031,000000,1.2,1.23,1.16,1.17,32977,0
+FTEK.US,D,20221101,000000,1.16,1.2,1.16,1.18,50495,0
+FTEK.US,D,20221102,000000,1.1814,1.22,1.17,1.17,31540,0
+FTEK.US,D,20221103,000000,1.15,1.19,1.15,1.17,17980,0
+FTEK.US,D,20221104,000000,1.16,1.19,1.16,1.18,17589,0
+FTEK.US,D,20221107,000000,1.2,1.23,1.19,1.23,43544,0
+FTEK.US,D,20221108,000000,1.22,1.29,1.22,1.26,72443,0
+FTEK.US,D,20221109,000000,1.26,1.35,1.26,1.32,111155,0
+FTEK.US,D,20221110,000000,1.35,1.35,1.29,1.29,38163,0
+FTEK.US,D,20221111,000000,1.29,1.3,1.23,1.25,109349,0
+FTEK.US,D,20221114,000000,1.25,1.3091,1.25,1.3091,33040,0
+FTEK.US,D,20221115,000000,1.31,1.34,1.29,1.32,72117,0
+FTEK.US,D,20221116,000000,1.33,1.33,1.28,1.285,40599,0
+FTEK.US,D,20221117,000000,1.26,1.3,1.2382,1.25,39029,0
+FTEK.US,D,20221118,000000,1.25,1.29,1.23,1.24,43247,0
+FTEK.US,D,20221121,000000,1.25,1.2501,1.24,1.24,28793,0
+FTEK.US,D,20221122,000000,1.23,1.29,1.23,1.26,42986,0
+FTEK.US,D,20221123,000000,1.27,1.32,1.2512,1.2998,32356,0
+FTEK.US,D,20221125,000000,1.29,1.33,1.29,1.3,41361,0
+FTEK.US,D,20221128,000000,1.3,1.32,1.28,1.29,52245,0
+FTEK.US,D,20221129,000000,1.28,1.32,1.25,1.2699,35891,0
+FTEK.US,D,20221130,000000,1.28,1.28,1.24,1.24,54708,0
+FTEK.US,D,20221201,000000,1.33,1.3403,1.2618,1.34,73745,0
+FTEK.US,D,20221202,000000,1.34,1.4846,1.34,1.44,148475,0
+FTEK.US,D,20221205,000000,1.45,1.66,1.43,1.63,474514,0
+FTEK.US,D,20221206,000000,1.63,1.65,1.47,1.49,150417,0
+FTEK.US,D,20221207,000000,1.4588,1.56,1.42,1.5,87847,0
+FTEK.US,D,20221208,000000,1.52,1.57,1.5,1.55,66739,0
+FTEK.US,D,20221209,000000,1.55,1.55,1.45,1.46,105463,0
+FTEK.US,D,20221212,000000,1.5,1.52,1.4571,1.5,63890,0
+FTEK.US,D,20221213,000000,1.53,1.57,1.4928,1.51,63116,0
+FTEK.US,D,20221214,000000,1.52,1.54,1.4927,1.5,30954,0
+FTEK.US,D,20221215,000000,1.5,1.55,1.48,1.5,58166,0
+FTEK.US,D,20221216,000000,1.49,1.53,1.46,1.5,69196,0
+FTEK.US,D,20221219,000000,1.47,1.53,1.33,1.3575,87549,0
+FTEK.US,D,20221220,000000,1.32,1.35,1.31,1.32,69618,0
+FTEK.US,D,20221221,000000,1.31,1.35,1.31,1.31,95360,0
+FTEK.US,D,20221222,000000,1.3,1.33,1.2601,1.29,116566,0
+FTEK.US,D,20221223,000000,1.26,1.33,1.26,1.33,91873,0
+FTEK.US,D,20221227,000000,1.37,1.37,1.31,1.31,58184,0
+FTEK.US,D,20221228,000000,1.31,1.3201,1.29,1.295,51406,0
+FTEK.US,D,20221229,000000,1.29,1.3,1.26,1.28,79600,0
+FTEK.US,D,20221230,000000,1.28,1.2899,1.26,1.275,118357,0
+FTEK.US,D,20230103,000000,1.26,1.3,1.25,1.27,63126,0
+FTEK.US,D,20230104,000000,1.35,1.35,1.29,1.32,99438,0
+FTEK.US,D,20230105,000000,1.34,1.49,1.29,1.48,308474,0
+FTEK.US,D,20230106,000000,1.51,1.7,1.4934,1.68,401031,0
+FTEK.US,D,20230109,000000,1.69,1.75,1.62,1.64,184443,0
+FTEK.US,D,20230110,000000,1.65,1.6992,1.5703,1.6727,97181,0
+FTEK.US,D,20230111,000000,1.7,1.7199,1.647,1.71,60473,0
+FTEK.US,D,20230112,000000,1.7,1.71,1.67,1.69,109572,0
+FTEK.US,D,20230113,000000,1.65,1.72,1.61,1.7,125315,0
+FTEK.US,D,20230117,000000,1.71,1.71,1.5,1.56,184464,0
+FTEK.US,D,20230118,000000,1.56,1.71,1.54,1.63,111100,0
+FTEK.US,D,20230119,000000,1.67,1.69,1.61,1.68,50534,0
+FTEK.US,D,20230120,000000,1.6921,1.6921,1.63,1.66,38242,0
+FTEK.US,D,20230123,000000,1.69,1.69,1.6364,1.6699,45634,0
+FTEK.US,D,20230124,000000,1.69,1.7,1.61,1.645,109641,0
+FTEK.US,D,20230125,000000,1.61,1.63,1.58,1.61,34760,0
+FTEK.US,D,20230126,000000,1.6001,1.64,1.58,1.605,36456,0
+FTEK.US,D,20230127,000000,1.55,1.61,1.52,1.56,61022,0
+FTEK.US,D,20230130,000000,1.55,1.6699,1.5306,1.58,62545,0
+FTEK.US,D,20230131,000000,1.6,1.665,1.58,1.58,44687,0
+FTEK.US,D,20230201,000000,1.6,1.61,1.55,1.59,40767,0
+FTEK.US,D,20230202,000000,1.61,1.61,1.5701,1.595,47736,0
+FTEK.US,D,20230203,000000,1.6,1.6,1.55,1.56,72731,0
+FTEK.US,D,20230206,000000,1.55,1.56,1.5,1.5,66644,0
+FTEK.US,D,20230207,000000,1.48,1.49,1.44,1.45,44560,0
+FTEK.US,D,20230208,000000,1.49,1.4999,1.41,1.43,34679,0
+FTEK.US,D,20230209,000000,1.43,1.43,1.38,1.38,40012,0
+FTEK.US,D,20230210,000000,1.37,1.39,1.34,1.38,69164,0
+FTEK.US,D,20230213,000000,1.36,1.44,1.34,1.4,53471,0
+FTEK.US,D,20230214,000000,1.39,1.4,1.38,1.38,28215,0
+FTEK.US,D,20230215,000000,1.4,1.42,1.3901,1.42,22146,0
+FTEK.US,D,20230216,000000,1.39,1.43,1.39,1.41,36545,0
+FTEK.US,D,20230217,000000,1.39,1.41,1.39,1.39,46896,0
+FTEK.US,D,20230221,000000,1.39,1.39,1.35,1.36,22886,0
+FTEK.US,D,20230222,000000,1.35,1.38,1.32,1.32,34949,0
+FTEK.US,D,20230223,000000,1.32,1.3704,1.32,1.34,45151,0
+FTEK.US,D,20230224,000000,1.32,1.35,1.3,1.3,38650,0
+FTEK.US,D,20230227,000000,1.31,1.35,1.3,1.32,38124,0
+FTEK.US,D,20230228,000000,1.34,1.3611,1.25,1.34,139393,0
+FTEK.US,D,20230301,000000,1.25,1.4,1.25,1.36,149753,0
+FTEK.US,D,20230302,000000,1.36,1.48,1.36,1.4565,97234,0
+FTEK.US,D,20230303,000000,1.45,1.47,1.4,1.47,75002,0
+FTEK.US,D,20230306,000000,1.46,1.47,1.42,1.44,32077,0
+FTEK.US,D,20230307,000000,1.44,1.5,1.44,1.48,104903,0
+FTEK.US,D,20230308,000000,1.39,1.4899,1.39,1.42,121144,0
+FTEK.US,D,20230309,000000,1.42,1.42,1.4,1.41,36243,0
+FTEK.US,D,20230310,000000,1.4,1.4,1.26,1.29,94756,0
+FTEK.US,D,20230313,000000,1.25,1.2899,1.25,1.26,69226,0
+FTEK.US,D,20230314,000000,1.27,1.29,1.26,1.26,40619,0
+FTEK.US,D,20230315,000000,1.27,1.27,1.22,1.22,50633,0
+FTEK.US,D,20230316,000000,1.21,1.2399,1.2,1.23,45690,0
+FTEK.US,D,20230317,000000,1.22,1.24,1.2,1.24,123661,0
+FTEK.US,D,20230320,000000,1.24,1.3177,1.24,1.25,57322,0
+FTEK.US,D,20230321,000000,1.23,1.27,1.23,1.24,11911,0
+FTEK.US,D,20230322,000000,1.25,1.26,1.21,1.21,34165,0
+FTEK.US,D,20230323,000000,1.2,1.25,1.2,1.21,32404,0
+FTEK.US,D,20230324,000000,1.2001,1.23,1.2,1.22,29995,0
+FTEK.US,D,20230327,000000,1.22,1.24,1.21,1.23,14993,0
+FTEK.US,D,20230328,000000,1.22,1.24,1.22,1.22,11250,0
+FTEK.US,D,20230329,000000,1.24,1.25,1.2201,1.23,22401,0
+FTEK.US,D,20230330,000000,1.22,1.28,1.22,1.26,22205,0
+FTEK.US,D,20230331,000000,1.26,1.29,1.26,1.28,27784,0
+FTEK.US,D,20230403,000000,1.26,1.33,1.26,1.29,80192,0
+FTEK.US,D,20230404,000000,1.275,1.28,1.25,1.27,27214,0
+FTEK.US,D,20230405,000000,1.25,1.27,1.23,1.24,35625,0
+FTEK.US,D,20230406,000000,1.25,1.26,1.23,1.23,8436,0
+FTEK.US,D,20230410,000000,1.23,1.27,1.23,1.27,27859,0
+FTEK.US,D,20230411,000000,1.28,1.29,1.27,1.28,23801,0
+FTEK.US,D,20230412,000000,1.28,1.28,1.21,1.21,40804,0
+FTEK.US,D,20230413,000000,1.21,1.24,1.21,1.2213,47928,0
+FTEK.US,D,20230414,000000,1.21,1.235,1.21,1.2289,37980,0
+FTEK.US,D,20230417,000000,1.21,1.24,1.21,1.22,40440,0
+FTEK.US,D,20230418,000000,1.22,1.2701,1.22,1.22,56899,0
+FTEK.US,D,20230419,000000,1.22,1.26,1.22,1.25,26481,0
+FTEK.US,D,20230420,000000,1.24,1.24,1.22,1.2201,12977,0
+FTEK.US,D,20230421,000000,1.22,1.25,1.21,1.23,50936,0
+FTEK.US,D,20230424,000000,1.44,1.83,1.35,1.56,9001818,0
+FTEK.US,D,20230425,000000,1.56,1.61,1.3401,1.41,1285436,0
+FTEK.US,D,20230426,000000,1.33,1.39,1.31,1.34,619724,0
+FTEK.US,D,20230427,000000,1.31,1.34,1.22,1.2578,458004,0
+FTEK.US,D,20230428,000000,1.25,1.28,1.23,1.25,209947,0
+FTEK.US,D,20230501,000000,1.23,1.27,1.22,1.22,128558,0
+FTEK.US,D,20230502,000000,1.22,1.27,1.22,1.27,142333,0
+FTEK.US,D,20230503,000000,1.24,1.3,1.24,1.28,98991,0
+FTEK.US,D,20230504,000000,1.25,1.28,1.2401,1.26,59564,0
+FTEK.US,D,20230505,000000,1.3,1.3,1.27,1.3,70109,0
+FTEK.US,D,20230508,000000,1.3,1.3,1.25,1.28,54835,0
+FTEK.US,D,20230509,000000,1.26,1.2989,1.25,1.28,87833,0
+FTEK.US,D,20230510,000000,1.27,1.29,1.23,1.28,137020,0
+FTEK.US,D,20230511,000000,1.26,1.28,1.23,1.23,102424,0
+FTEK.US,D,20230512,000000,1.22,1.26,1.22,1.23,70742,0
+FTEK.US,D,20230515,000000,1.24,1.31,1.24,1.29,92935,0
+FTEK.US,D,20230516,000000,1.28,1.32,1.28,1.32,49793,0
+FTEK.US,D,20230517,000000,1.31,1.37,1.26,1.33,157536,0
+FTEK.US,D,20230518,000000,1.35,1.35,1.31,1.34,30829,0
+FTEK.US,D,20230519,000000,1.33,1.35,1.25,1.27,100974,0
+FTEK.US,D,20230522,000000,1.28,1.37,1.26,1.34,102699,0
+FTEK.US,D,20230523,000000,1.34,1.4008,1.33,1.39,76589,0
+FTEK.US,D,20230524,000000,1.39,1.4,1.36,1.38,67469,0
+FTEK.US,D,20230525,000000,1.4,1.4,1.34,1.35,90571,0
+FTEK.US,D,20230526,000000,1.36,1.37,1.3228,1.36,42233,0
+FTEK.US,D,20230530,000000,1.35,1.39,1.3201,1.37,72241,0
+FTEK.US,D,20230531,000000,1.365,1.38,1.36,1.36,36142,0
+FTEK.US,D,20230601,000000,1.37,1.39,1.33,1.36,59076,0
+FTEK.US,D,20230602,000000,1.35,1.39,1.35,1.36,89176,0
+FTEK.US,D,20230605,000000,1.34,1.39,1.34,1.37,62442,0
+FTEK.US,D,20230606,000000,1.35,1.39,1.3401,1.37,32296,0
+FTEK.US,D,20230607,000000,1.35,1.48,1.35,1.385,217728,0
+FTEK.US,D,20230608,000000,1.38,1.4172,1.36,1.36,49694,0
+FTEK.US,D,20230609,000000,1.39,1.4,1.35,1.35,34944,0
+FTEK.US,D,20230612,000000,1.35,1.38,1.3,1.34,70042,0
+FTEK.US,D,20230613,000000,1.35,1.41,1.34,1.39,84220,0
+FTEK.US,D,20230614,000000,1.41,1.41,1.34,1.385,82465,0
+FTEK.US,D,20230615,000000,1.4,1.4,1.36,1.37,53604,0
+FTEK.US,D,20230616,000000,1.38,1.39,1.35,1.35,109227,0
+FTEK.US,D,20230620,000000,1.39,1.39,1.33,1.34,64643,0
+FTEK.US,D,20230621,000000,1.38,1.38,1.33,1.33,29902,0
+FTEK.US,D,20230622,000000,1.35,1.35,1.31,1.34,29230,0
+FTEK.US,D,20230623,000000,1.33,1.3342,1.3,1.32,66035,0
+FTEK.US,D,20230626,000000,1.325,1.34,1.3,1.31,36139,0
+FTEK.US,D,20230627,000000,1.34,1.34,1.3,1.31,49110,0
+FTEK.US,D,20230628,000000,1.33,1.33,1.3,1.3,38923,0
+FTEK.US,D,20230629,000000,1.3462,1.3462,1.3,1.32,10594,0
+FTEK.US,D,20230630,000000,1.32,1.33,1.3,1.325,62625,0
+FTEK.US,D,20230703,000000,1.33,1.3499,1.31,1.335,43463,0
+FTEK.US,D,20230705,000000,1.32,1.35,1.25,1.29,83586,0
+FTEK.US,D,20230706,000000,1.29,1.3097,1.26,1.28,36273,0
+FTEK.US,D,20230707,000000,1.25,1.3099,1.25,1.3,37193,0
+FTEK.US,D,20230710,000000,1.3,1.32,1.26,1.27,32694,0
+FTEK.US,D,20230711,000000,1.27,1.31,1.25,1.28,51809,0
+FTEK.US,D,20230712,000000,1.2901,1.3,1.28,1.28,13378,0
+FTEK.US,D,20230713,000000,1.28,1.31,1.27,1.29,90928,0
+FTEK.US,D,20230714,000000,1.31,1.31,1.27,1.27,37511,0
+FTEK.US,D,20230717,000000,1.27,1.3111,1.265,1.28,33962,0
+FTEK.US,D,20230718,000000,1.29,1.32,1.29,1.32,78301,0
+FTEK.US,D,20230719,000000,1.3,1.32,1.29,1.295,30749,0
+FTEK.US,D,20230720,000000,1.3,1.31,1.26,1.28,35705,0
+FTEK.US,D,20230721,000000,1.28,1.2887,1.26,1.26,21762,0
+FTEK.US,D,20230724,000000,1.25,1.29,1.25,1.28,80389,0
+FTEK.US,D,20230725,000000,1.26,1.3,1.26,1.28,45729,0
+FTEK.US,D,20230726,000000,1.28,1.31,1.27,1.31,28145,0
+FTEK.US,D,20230727,000000,1.2844,1.2856,1.25,1.26,40576,0
+FTEK.US,D,20230728,000000,1.28,1.29,1.25,1.26,37051,0
+FTEK.US,D,20230731,000000,1.26,1.29,1.25,1.27,26504,0
+FTEK.US,D,20230801,000000,1.28,1.29,1.255,1.27,38934,0
+FTEK.US,D,20230802,000000,1.26,1.26,1.23,1.24,145866,0
+FTEK.US,D,20230803,000000,1.23,1.26,1.22,1.22,39711,0
+FTEK.US,D,20230804,000000,1.23,1.25,1.22,1.23,43697,0
+FTEK.US,D,20230807,000000,1.23,1.24,1.22,1.22,37684,0
+FTEK.US,D,20230808,000000,1.22,1.25,1.21,1.23,134633,0
+FTEK.US,D,20230809,000000,1.2,1.21,1.14,1.18,185169,0
+FTEK.US,D,20230810,000000,1.18,1.18,1.13,1.16,95912,0
+FTEK.US,D,20230811,000000,1.18,1.2,1.17,1.2,126777,0
+FTEK.US,D,20230814,000000,1.18,1.2,1.16,1.17,27733,0
+FTEK.US,D,20230815,000000,1.2,1.2,1.13,1.14,36458,0
+FTEK.US,D,20230816,000000,1.13,1.165,1.1,1.11,191333,0
+FTEK.US,D,20230817,000000,1.1,1.13,1.1,1.12,50217,0
+FTEK.US,D,20230818,000000,1.11,1.13,1.1,1.11,38487,0
+FTEK.US,D,20230821,000000,1.11,1.1399,1.06,1.09,83828,0
+FTEK.US,D,20230822,000000,1.12,1.12,1.08,1.08,32035,0
+FTEK.US,D,20230823,000000,1.08,1.11,1.08,1.085,64774,0
+FTEK.US,D,20230824,000000,1.1,1.105,1.08,1.09,44254,0
+FTEK.US,D,20230825,000000,1.1,1.11,1.0887,1.1,40451,0
+FTEK.US,D,20230828,000000,1.09,1.11,1.08,1.1,36858,0
+FTEK.US,D,20230829,000000,1.1,1.14,1.09,1.13,31480,0
+FTEK.US,D,20230830,000000,1.12,1.13,1.09,1.09,33522,0
+FTEK.US,D,20230831,000000,1.09,1.11,1.09,1.09,32376,0
+FTEK.US,D,20230901,000000,1.08,1.1291,1.08,1.1,36074,0
+FTEK.US,D,20230905,000000,1.09,1.15,1.09,1.13,109650,0
+FTEK.US,D,20230906,000000,1.12,1.14,1.12,1.13,10732,0
+FTEK.US,D,20230907,000000,1.14,1.1604,1.1101,1.14,108001,0
+FTEK.US,D,20230908,000000,1.15,1.18,1.14,1.17,63100,0
+FTEK.US,D,20230911,000000,1.17,1.2001,1.15,1.15,65539,0
+FTEK.US,D,20230912,000000,1.15,1.2,1.15,1.16,59607,0
+FTEK.US,D,20230913,000000,1.15,1.2,1.15,1.17,49422,0
+FTEK.US,D,20230914,000000,1.18,1.2,1.17,1.18,60805,0
+FTEK.US,D,20230915,000000,1.16,1.2,1.15,1.17,123035,0
+FTEK.US,D,20230918,000000,1.16,1.16,1.15,1.16,46685,0
+FTEK.US,D,20230919,000000,1.14,1.16,1.14,1.15,16028,0
+FTEK.US,D,20230920,000000,1.12,1.15,1.11,1.11,53149,0
+FTEK.US,D,20230921,000000,1.11,1.12,1.11,1.12,15364,0
+FTEK.US,D,20230922,000000,1.14,1.1405,1.11,1.12,30829,0
+FTEK.US,D,20230925,000000,1.1,1.13,1.1,1.11,27848,0
+FTEK.US,D,20230926,000000,1.1,1.16,0.985,1.0006,285915,0
+FTEK.US,D,20230927,000000,1.06,1.1201,1.02,1.08,236362,0
+FTEK.US,D,20230928,000000,1.08,1.17,1.08,1.13,156763,0
+FTEK.US,D,20230929,000000,1.15,1.19,1.11,1.18,75956,0
+FTEK.US,D,20231002,000000,1.15,1.15,1.1,1.14,70250,0
+FTEK.US,D,20231003,000000,1.12,1.15,1.1,1.13,17808,0
+FTEK.US,D,20231004,000000,1.12,1.17,1.1106,1.15,19600,0
+FTEK.US,D,20231005,000000,1.17,1.17,1.14,1.15,32731,0
+FTEK.US,D,20231006,000000,1.15,1.17,1.14,1.15,21325,0
+FTEK.US,D,20231009,000000,1.121,1.1613,1.12,1.12,24216,0
+FTEK.US,D,20231010,000000,1.13,1.17,1.13,1.14,5773,0
+FTEK.US,D,20231011,000000,1.11,1.1499,1.08,1.1,56837,0
+FTEK.US,D,20231012,000000,1.09,1.12,1.09,1.12,26242,0
+FTEK.US,D,20231013,000000,1.1,1.1242,1.1,1.11,24100,0
+FTEK.US,D,20231016,000000,1.09,1.14,1.09,1.11,23333,0
+FTEK.US,D,20231017,000000,1.1,1.13,1.08,1.09,116028,0
+FTEK.US,D,20231018,000000,1.08,1.0999,1.05,1.06,45861,0
+FTEK.US,D,20231019,000000,1.05,1.08,1.04,1.04,26176,0
+FTEK.US,D,20231020,000000,1.04,1.1,1.02,1.05,42978,0
+FTEK.US,D,20231023,000000,1.04,1.0799,1.02,1.02,20260,0
+FTEK.US,D,20231024,000000,1.03,1.0465,0.9997,1.01,92939,0
+FTEK.US,D,20231025,000000,1,1.05,1,1.02,41816,0
+FTEK.US,D,20231026,000000,1.01,1.04,0.98,0.98,117697,0
+FTEK.US,D,20231027,000000,1,1.03,0.98,0.98,30942,0
+FTEK.US,D,20231030,000000,0.98,1.02,0.9569,1,92023,0
+FTEK.US,D,20231031,000000,0.9856,1.02,0.97,1.0199,20227,0
+FTEK.US,D,20231101,000000,1.02,1.02,0.98,0.98,17506,0
+FTEK.US,D,20231102,000000,0.98,1.02,0.98,1,12868,0
+FTEK.US,D,20231103,000000,1,1.02,0.9985,1.01,20276,0
+FTEK.US,D,20231106,000000,1.01,1.02,1.0019,1.01,16803,0
+FTEK.US,D,20231107,000000,1.01,1.04,1,1,65979,0
+FTEK.US,D,20231108,000000,1.03,1.0801,1,1.07,188369,0
+FTEK.US,D,20231109,000000,1.08,1.08,1.04,1.05,24155,0
+FTEK.US,D,20231110,000000,1.03,1.07,1.03,1.05,19020,0
+FTEK.US,D,20231113,000000,1.08,1.08,1.04,1.07,39675,0
+FTEK.US,D,20231114,000000,1.05,1.08,1.04,1.07,77669,0
+FTEK.US,D,20231115,000000,1.06,1.08,1.0599,1.07,26657,0
+FTEK.US,D,20231116,000000,1.0623,1.07,1.05,1.05,33836,0
+FTEK.US,D,20231117,000000,1.05,1.06,1.04,1.06,27157,0
+FTEK.US,D,20231120,000000,1.05,1.06,1.04,1.05,36780,0
+FTEK.US,D,20231121,000000,1.05,1.06,1.0422,1.05,26291,0
+FTEK.US,D,20231122,000000,1.05,1.05,1.04,1.04,15669,0
+FTEK.US,D,20231124,000000,1.04,1.08,1.04,1.07,20984,0
+FTEK.US,D,20231127,000000,1.04,1.11,1.04,1.06,156566,0
+FTEK.US,D,20231128,000000,1.05,1.09,1.05,1.06,20980,0
+FTEK.US,D,20231129,000000,1.04,1.11,1.04,1.09,111058,0
+FTEK.US,D,20231130,000000,1.06,1.0799,1.06,1.06,23047,0
+FTEK.US,D,20231201,000000,1.05,1.07,1.05,1.07,41974,0
+FTEK.US,D,20231204,000000,1.05,1.08,1.04,1.04,66036,0
+FTEK.US,D,20231205,000000,1.04,1.05,1.04,1.05,13676,0
+FTEK.US,D,20231206,000000,1.04,1.0594,1.02,1.03,91299,0
+FTEK.US,D,20231207,000000,1.02,1.05,1.02,1.04,33019,0
+FTEK.US,D,20231208,000000,1.03,1.05,1.03,1.05,22870,0
+FTEK.US,D,20231211,000000,1.04,1.05,1.03,1.03,23991,0
+FTEK.US,D,20231212,000000,1.03,1.04,1,1.03,140082,0
+FTEK.US,D,20231213,000000,1.02,1.1,1.02,1.07,68875,0
+FTEK.US,D,20231214,000000,1.07,1.08,1.0566,1.07,31426,0
+FTEK.US,D,20231215,000000,1.06,1.06,1.05,1.05,13569,0
+FTEK.US,D,20231218,000000,1.05,1.07,1.03,1.03,45668,0
+FTEK.US,D,20231219,000000,1.05,1.05,1.03,1.05,29816,0
+FTEK.US,D,20231220,000000,1.05,1.06,1.04,1.05,50064,0
+FTEK.US,D,20231221,000000,1.06,1.06,1.03,1.04,74652,0
+FTEK.US,D,20231222,000000,1.0412,1.07,1.04,1.07,51004,0
+FTEK.US,D,20231226,000000,1.04,1.08,1.04,1.07,36814,0
+FTEK.US,D,20231227,000000,1.06,1.08,1.05,1.055,59288,0
+FTEK.US,D,20231228,000000,1.05,1.05,1.03,1.04,81004,0
+FTEK.US,D,20231229,000000,1.04,1.055,1.0195,1.05,108593,0
+FTEK.US,D,20240102,000000,1.03,1.06,1.03,1.05,37079,0
+FTEK.US,D,20240103,000000,1.06,1.06,1.03,1.04,33290,0
+FTEK.US,D,20240104,000000,1.03,1.05,1.03,1.04,32940,0
+FTEK.US,D,20240105,000000,1.03,1.04,1.03,1.039,10631,0
+FTEK.US,D,20240108,000000,1.02,1.07,1.02,1.07,112773,0
+FTEK.US,D,20240109,000000,1.07,1.087,1.03,1.07,77505,0
+FTEK.US,D,20240110,000000,1.07,1.07,1.04,1.04,13438,0
+FTEK.US,D,20240111,000000,1.04,1.0565,1.04,1.04,33304,0
+FTEK.US,D,20240112,000000,1.04,1.05,1.03,1.03,20076,0
+FTEK.US,D,20240116,000000,1.02,1.05,1.02,1.02,38430,0
+FTEK.US,D,20240117,000000,1.02,1.04,1.02,1.03,13470,0
+FTEK.US,D,20240118,000000,1.02,1.0327,1.0117,1.02,16288,0
+FTEK.US,D,20240119,000000,1.012,1.03,1.01,1.02,42302,0
+FTEK.US,D,20240122,000000,1.01,1.04,1.01,1.03,31562,0
+FTEK.US,D,20240123,000000,1.05,1.06,1.02,1.04,74073,0
+FTEK.US,D,20240124,000000,1.03,1.06,1.03,1.06,78920,0
+FTEK.US,D,20240125,000000,1.05,1.05,1.03,1.03,24528,0
+FTEK.US,D,20240126,000000,1.02,1.04,1.02,1.02,8144,0
+FTEK.US,D,20240129,000000,1.02,1.04,1.02,1.04,32760,0
+FTEK.US,D,20240130,000000,1.02,1.04,1.02,1.02,14581,0
+FTEK.US,D,20240131,000000,1.04,1.08,1.03,1.07,128663,0
+FTEK.US,D,20240201,000000,1.08,1.09,1.055,1.06,34076,0
+FTEK.US,D,20240202,000000,1.04,1.07,1.04,1.07,28550,0
+FTEK.US,D,20240205,000000,1.05,1.19,1.05,1.15,360760,0
+FTEK.US,D,20240206,000000,1.17,1.18,1.15,1.175,96469,0
+FTEK.US,D,20240207,000000,1.19,1.19,1.15,1.16,76796,0
+FTEK.US,D,20240208,000000,1.17,1.1871,1.15,1.16,63079,0
+FTEK.US,D,20240209,000000,1.15,1.1795,1.1301,1.17,52959,0
+FTEK.US,D,20240212,000000,1.18,1.18,1.16,1.17,27274,0
+FTEK.US,D,20240213,000000,1.15,1.18,1.13,1.13,58531,0
+FTEK.US,D,20240214,000000,1.13,1.13,1.1,1.12,34165,0
+FTEK.US,D,20240215,000000,1.11,1.14,1.11,1.135,29227,0
+FTEK.US,D,20240216,000000,1.13,1.15,1.12,1.125,66927,0
+FTEK.US,D,20240220,000000,1.12,1.13,1.09,1.09,58314,0
+FTEK.US,D,20240221,000000,1.12,1.13,1.1,1.11,27763,0
+FTEK.US,D,20240222,000000,1.1,1.1,1.07,1.08,39965,0
+FTEK.US,D,20240223,000000,1.08,1.1072,1.07,1.09,67876,0
+FTEK.US,D,20240226,000000,1.08,1.1,1.08,1.09,23406,0
+FTEK.US,D,20240227,000000,1.1,1.15,1.09,1.11,51791,0
+FTEK.US,D,20240228,000000,1.11,1.11,1.0805,1.11,115011,0
+FTEK.US,D,20240229,000000,1.1,1.11,1.09,1.09,43020,0
+FTEK.US,D,20240301,000000,1.09,1.1799,1.09,1.16,172724,0
+FTEK.US,D,20240304,000000,1.15,1.18,1.1406,1.16,36199,0
+FTEK.US,D,20240305,000000,1.16,1.1698,1.13,1.16,26505,0
+FTEK.US,D,20240306,000000,1.14,1.15,1.12,1.12,12316,0
+FTEK.US,D,20240307,000000,1.11,1.14,1.11,1.14,43145,0
+FTEK.US,D,20240308,000000,1.14,1.17,1.11,1.165,38716,0
+FTEK.US,D,20240311,000000,1.15,1.17,1.1201,1.17,140118,0
+FTEK.US,D,20240312,000000,1.18,1.18,1.09,1.1,286849,0
+FTEK.US,D,20240313,000000,1.16,1.16,1.09,1.09,311955,0
+FTEK.US,D,20240314,000000,1.09,1.11,1.045,1.095,283857,0
+FTEK.US,D,20240315,000000,1.1,1.15,1.09,1.15,109873,0
+FTEK.US,D,20240318,000000,1.07,1.14,1.06,1.09,177048,0
+FTEK.US,D,20240319,000000,1.08,1.11,1.08,1.09,25943,0
+FTEK.US,D,20240320,000000,1.09,1.16,1.08,1.15,207100,0
+FTEK.US,D,20240321,000000,1.16,1.17,1.13,1.13,45098,0
+FTEK.US,D,20240322,000000,1.1,1.15,1.1,1.14,81918,0
+FTEK.US,D,20240325,000000,1.11,1.1696,1.11,1.15,34828,0
+FTEK.US,D,20240326,000000,1.16,1.24,1.15,1.2,188344,0
+FTEK.US,D,20240327,000000,1.22,1.25,1.21,1.22,83382,0
+FTEK.US,D,20240328,000000,1.25,1.25,1.21,1.21,34763,0
+FTEK.US,D,20240401,000000,1.19,1.24,1.16,1.22,63850,0
+FTEK.US,D,20240402,000000,1.22,1.23,1.19,1.23,67883,0
+FTEK.US,D,20240403,000000,1.22,1.29,1.21,1.25,67609,0
+FTEK.US,D,20240404,000000,1.25,1.25,1.21,1.23,25045,0
+FTEK.US,D,20240405,000000,1.22,1.27,1.22,1.2396,18838,0
+FTEK.US,D,20240408,000000,1.23,1.24,1.21,1.225,70262,0
+FTEK.US,D,20240409,000000,1.25,1.25,1.21,1.22,45182,0
+FTEK.US,D,20240410,000000,1.21,1.22,1.15,1.17,93446,0
+FTEK.US,D,20240411,000000,1.17,1.1852,1.17,1.1703,26484,0
+FTEK.US,D,20240412,000000,1.16,1.18,1.14,1.14,31624,0
+FTEK.US,D,20240415,000000,1.14,1.16,1.14,1.14,8975,0
+FTEK.US,D,20240416,000000,1.14,1.1499,1.1,1.1,58085,0
+FTEK.US,D,20240417,000000,1.1,1.13,1.1,1.12,45626,0
+FTEK.US,D,20240418,000000,1.11,1.15,1.11,1.12,12831,0
+FTEK.US,D,20240419,000000,1.13,1.17,1.11,1.125,64757,0
+FTEK.US,D,20240422,000000,1.11,1.15,1.11,1.13,19822,0
+FTEK.US,D,20240423,000000,1.1399,1.15,1.13,1.15,15972,0
+FTEK.US,D,20240424,000000,1.14,1.16,1.14,1.15,35786,0
+FTEK.US,D,20240425,000000,1.13,1.16,1.13,1.1501,21701,0
+FTEK.US,D,20240426,000000,1.18,1.2699,1.1777,1.24,153213,0
+FTEK.US,D,20240429,000000,1.25,1.3,1.25,1.27,160987,0
+FTEK.US,D,20240430,000000,1.27,1.3,1.25,1.26,52029,0
+FTEK.US,D,20240501,000000,1.25,1.262,1.23,1.24,99135,0
+FTEK.US,D,20240502,000000,1.23,1.27,1.23,1.255,46540,0
+FTEK.US,D,20240503,000000,1.25,1.2785,1.25,1.25,27736,0
+FTEK.US,D,20240506,000000,1.26,1.3,1.2481,1.27,90894,0
+FTEK.US,D,20240507,000000,1.28,1.3,1.26,1.28,77928,0
+FTEK.US,D,20240508,000000,1.25,1.33,1.25,1.3,135204,0
+FTEK.US,D,20240509,000000,1.32,1.34,1.2956,1.3062,74604,0
+FTEK.US,D,20240510,000000,1.32,1.33,1.24,1.27,77961,0
+FTEK.US,D,20240513,000000,1.26,1.2849,1.24,1.24,42925,0
+FTEK.US,D,20240514,000000,1.24,1.25,1.18,1.21,108556,0
+FTEK.US,D,20240515,000000,1.21,1.23,1.2,1.22,53177,0
+FTEK.US,D,20240516,000000,1.22,1.22,1.21,1.21,98505,0
+FTEK.US,D,20240517,000000,1.2,1.23,1.2,1.21,37311,0
+FTEK.US,D,20240520,000000,1.22,1.23,1.2,1.2,134119,0
+FTEK.US,D,20240521,000000,1.21,1.21,1.17,1.1943,40209,0
+FTEK.US,D,20240522,000000,1.17,1.21,1.16,1.16,70294,0
+FTEK.US,D,20240523,000000,1.15,1.2,1.11,1.1329,93975,0
+FTEK.US,D,20240524,000000,1.16,1.18,1.16,1.18,29578,0
+FTEK.US,D,20240528,000000,1.18,1.2097,1.17,1.17,21563,0
+FTEK.US,D,20240529,000000,1.16,1.1797,1.12,1.12,40989,0
+FTEK.US,D,20240530,000000,1.13,1.16,1.11,1.11,65346,0
+FTEK.US,D,20240531,000000,1.12,1.18,1.11,1.12,55526,0
+FTEK.US,D,20240603,000000,1.15,1.15,1.1,1.11,48115,0
+FTEK.US,D,20240604,000000,1.1,1.1562,1.07,1.09,59160,0
+FTEK.US,D,20240605,000000,1.12,1.12,1.07,1.1,39854,0
+FTEK.US,D,20240606,000000,1.08,1.08,1.05,1.07,86755,0
+FTEK.US,D,20240607,000000,1.08,1.08,1.06,1.0799,10561,0
+FTEK.US,D,20240610,000000,1.07,1.1,1.07,1.09,32950,0
+FTEK.US,D,20240611,000000,1.09,1.1,1.06,1.07,45784,0
+FTEK.US,D,20240612,000000,1.07,1.08,1.05,1.0699,129931,0
+FTEK.US,D,20240613,000000,1.06,1.06,1.035,1.05,68664,0
+FTEK.US,D,20240614,000000,1.04,1.08,1.02,1.045,103004,0
+FTEK.US,D,20240617,000000,1.04,1.08,1.02,1.06,75279,0
+FTEK.US,D,20240618,000000,1.06,1.08,1.04,1.06,42832,0
+FTEK.US,D,20240620,000000,1.03,1.09,1.02,1.07,73597,0
+FTEK.US,D,20240621,000000,1.04,1.0697,1.02,1.06,78019,0
+FTEK.US,D,20240624,000000,1.03,1.08,1.02,1.06,34497,0
+FTEK.US,D,20240625,000000,1.04,1.07,1.02,1.05,26087,0
+FTEK.US,D,20240626,000000,1.02,1.06,1.02,1.03,17725,0
+FTEK.US,D,20240627,000000,1.02,1.06,1.02,1.06,32705,0
+FTEK.US,D,20240628,000000,1.05,1.1031,1.03,1.07,52888,0
+FTEK.US,D,20240701,000000,1.08,1.13,1.0311,1.08,163298,0
+FTEK.US,D,20240702,000000,1.09,1.1,1.03,1.07,40955,0
+FTEK.US,D,20240703,000000,1.06,1.06,1.04,1.055,25917,0
+FTEK.US,D,20240705,000000,1.06,1.06,1.03,1.04,25986,0
+FTEK.US,D,20240708,000000,1.03,1.08,1.02,1.04,69635,0
+FTEK.US,D,20240709,000000,1.06,1.08,1.0248,1.05,22306,0
+FTEK.US,D,20240710,000000,1.04,1.05,1.02,1.02,36926,0
+FTEK.US,D,20240711,000000,1.02,1.11,1.02,1.05,66060,0
+FTEK.US,D,20240712,000000,1.05,1.07,1.04,1.05,66668,0
+FTEK.US,D,20240715,000000,1.04,1.08,1.04,1.06,35307,0
+FTEK.US,D,20240716,000000,1.08,1.11,1.06,1.1,33871,0
+FTEK.US,D,20240717,000000,1.08,1.1,1.06,1.07,19778,0
+FTEK.US,D,20240718,000000,1.05,1.05,1.03,1.04,30515,0
+FTEK.US,D,20240719,000000,1.04,1.07,1.02,1.06,114831,0
+FTEK.US,D,20240722,000000,1.09,1.09,1.0575,1.07,23575,0
+FTEK.US,D,20240723,000000,1.05,1.07,1.03,1.03,20144,0
+FTEK.US,D,20240724,000000,1.05,1.07,1.0423,1.065,8813,0
+FTEK.US,D,20240725,000000,1.065,1.065,1.03,1.03,49263,0
+FTEK.US,D,20240726,000000,1.065,1.07,1.03,1.04,50151,0
+FTEK.US,D,20240729,000000,1.03,1.04,1.02,1.02,10514,0
+FTEK.US,D,20240730,000000,1.03,1.03,1.01,1.02,58501,0
+FTEK.US,D,20240731,000000,1.02,1.05,1.0101,1.0301,13097,0
+FTEK.US,D,20240801,000000,1.02,1.08,1.012,1.05,119385,0
+FTEK.US,D,20240802,000000,1.02,1.045,1.01,1.03,101873,0
+FTEK.US,D,20240805,000000,1.01,1.025,0.91,0.9651,155773,0
+FTEK.US,D,20240806,000000,0.9651,0.9899,0.9651,0.9701,76118,0
+FTEK.US,D,20240807,000000,1.05,1.05,0.97,0.981,220945,0
+FTEK.US,D,20240808,000000,0.99,0.99,0.965,0.99,90346,0
+FTEK.US,D,20240809,000000,1.05,1.05,0.96,1,248339,0
+FTEK.US,D,20240812,000000,1.01,1.01,0.96,1,74330,0
+FTEK.US,D,20240813,000000,1.01,1.035,1,1.02,215193,0
+FTEK.US,D,20240814,000000,1.01,1.02,1,1.005,14665,0
+FTEK.US,D,20240815,000000,1,1.0399,0.9903,0.9906,201316,0
+FTEK.US,D,20240816,000000,0.9853,0.9998,0.9753,0.995,300474,0
+FTEK.US,D,20240819,000000,1.01,1.02,0.99,1.01,146756,0
+FTEK.US,D,20240820,000000,1.03,1.03,0.9998,1.01,59086,0
+FTEK.US,D,20240821,000000,1,1.01,0.989,0.989,75743,0
+FTEK.US,D,20240822,000000,0.989,1.01,0.989,0.9987,13860,0
+FTEK.US,D,20240823,000000,1,1.02,1,1.02,56378,0
+FTEK.US,D,20240826,000000,1.01,1.03,1,1.03,63665,0
+FTEK.US,D,20240827,000000,1.02,1.05,1,1.03,359186,0
+FTEK.US,D,20240828,000000,1.02,1.03,1,1.01,30524,0
+FTEK.US,D,20240829,000000,1,1.035,0.9959,1.02,61519,0
+FTEK.US,D,20240830,000000,1.02,1.04,0.9941,1,19614,0
+FTEK.US,D,20240903,000000,0.9988,1.02,0.99,0.9901,57853,0
+FTEK.US,D,20240904,000000,0.9901,0.9999,0.985,0.985,58937,0
+FTEK.US,D,20240905,000000,0.992,0.9999,0.9827,0.9829,7281,0
+FTEK.US,D,20240906,000000,0.9932,1.01,0.97,0.98,112182,0
+FTEK.US,D,20240909,000000,0.98,0.9948,0.9701,0.9796,41725,0
+FTEK.US,D,20240910,000000,0.97,0.98,0.961,0.9695,72318,0
+FTEK.US,D,20240911,000000,0.9695,0.99,0.9695,0.975,51619,0
+FTEK.US,D,20240912,000000,0.98,1.02,0.9799,1.015,138406,0
+FTEK.US,D,20240913,000000,1.01,1.02,1,1,75341,0
+FTEK.US,D,20240916,000000,1.02,1.0201,0.9951,1.02,63339,0
+FTEK.US,D,20240917,000000,1.02,1.05,1,1.05,147268,0
+FTEK.US,D,20240918,000000,1.03,1.05,1.01,1.01,54441,0
+FTEK.US,D,20240919,000000,1.01,1.05,1.01,1.03,38335,0
+FTEK.US,D,20240920,000000,1.03,1.08,1.0101,1.08,186819,0
+FTEK.US,D,20240923,000000,1.07,1.08,1.03,1.04,56046,0
+FTEK.US,D,20240924,000000,1.05,1.05,1.01,1.04,29279,0
+FTEK.US,D,20240925,000000,1.0501,1.07,1.0101,1.04,73450,0
+FTEK.US,D,20240926,000000,1.03,1.05,1.02,1.03,38214,0
+FTEK.US,D,20240927,000000,1.03,1.04,1.02,1.03,39030,0
+FTEK.US,D,20240930,000000,1.01,1.06,1.01,1.05,24713,0
+FTEK.US,D,20241001,000000,1.06,1.06,0.98,1.02,120683,0
+FTEK.US,D,20241002,000000,1.04,1.05,1.0001,1.01,53426,0
+FTEK.US,D,20241003,000000,0.991,1.03,0.98,1,28106,0
+FTEK.US,D,20241004,000000,1.03,1.03,0.9948,1.01,33984,0
+FTEK.US,D,20241007,000000,1.01,1.01,0.99,0.9999,45402,0
+FTEK.US,D,20241008,000000,0.99,1.0388,0.99,1.01,187075,0
+FTEK.US,D,20241009,000000,1.01,1.02,0.99,0.9902,116513,0
+FTEK.US,D,20241010,000000,0.9901,1.06,0.9901,1.05,158918,0
+FTEK.US,D,20241011,000000,1.04,1.04,1.01,1.02,47319,0
+FTEK.US,D,20241014,000000,1.01,1.05,1,1.02,27736,0
+FTEK.US,D,20241015,000000,1,1.04,1,1.01,22730,0
+FTEK.US,D,20241016,000000,1.03,1.03,1,1.015,66612,0
+FTEK.US,D,20241017,000000,1.02,1.02,1.01,1.02,11676,0
+FTEK.US,D,20241018,000000,1,1.03,1,1.01,22222,0
+FTEK.US,D,20241021,000000,1.01,1.03,1.01,1.01,20177,0
+FTEK.US,D,20241022,000000,1.03,1.05,1.01,1.04,83070,0
+FTEK.US,D,20241023,000000,1.05,1.05,1.01,1.03,47727,0
+FTEK.US,D,20241024,000000,1.02,1.0446,1.02,1.02,22413,0
+FTEK.US,D,20241025,000000,1.02,1.04,1.02,1.04,46643,0
+FTEK.US,D,20241028,000000,1.03,1.065,1.02,1.04,53551,0
+FTEK.US,D,20241029,000000,1.03,1.05,1.0201,1.03,18315,0
+FTEK.US,D,20241030,000000,1.03,1.0699,1.03,1.03,47744,0
+FTEK.US,D,20241031,000000,1.03,1.033106,1,1.03,53094,0
+FTEK.US,D,20241101,000000,1.01,1.02,1.0099,1.02,34133,0
+FTEK.US,D,20241104,000000,1.02,1.0399,1.01,1.02,86778,0
+FTEK.US,D,20241105,000000,1.01,1.03,1,1.02,46701,0
+FTEK.US,D,20241106,000000,1.03,1.05,1.005,1.03,123267,0
+FTEK.US,D,20241107,000000,1.05,1.05,1.0139,1.02,54630,0
+FTEK.US,D,20241108,000000,1.05,1.06,1.01,1.03,257930,0
+FTEK.US,D,20241111,000000,1.03,1.0476,1,1,92301,0
+FTEK.US,D,20241112,000000,1,1.03,1,1.02,161264,0
+FTEK.US,D,20241113,000000,1.01,1.06,1,1.03,333613,0
+FTEK.US,D,20241114,000000,1.01,1.05,1.0022,1.03,160205,0
+FTEK.US,D,20241115,000000,1.02,1.05,1.02,1.03,238512,0
+FTEK.US,D,20241118,000000,1.02,1.06,1.02,1.03,202775,0
+FTEK.US,D,20241119,000000,1.04,1.09,1.03,1.07,644608,0
+FTEK.US,D,20241120,000000,1.08,1.13,1.02,1.05,558599,0
+FTEK.US,D,20241121,000000,1.07,1.15,1.03,1.15,403185,0
+FTEK.US,D,20241122,000000,1.14,1.14,1.07,1.07,108039,0
+FTEK.US,D,20241125,000000,1.07,1.14,1.07,1.1,142820,0
+FTEK.US,D,20241126,000000,1.09,1.11,1.065,1.08,73376,0
+FTEK.US,D,20241127,000000,1.08,1.1,1.06,1.06,57089,0
+FTEK.US,D,20241129,000000,1.06,1.08,1.06,1.07,26882,0
+FTEK.US,D,20241202,000000,1.08,1.0836,1.02,1.03,164159,0
+FTEK.US,D,20241203,000000,1.03,1.04,1.01,1.03,90046,0
+FTEK.US,D,20241204,000000,1.03,1.08,1.01,1.05,156302,0
+FTEK.US,D,20241205,000000,1.03,1.04,1.01,1.02,184833,0
+FTEK.US,D,20241206,000000,1.02,1.04,1.005,1.02,167185,0
+FTEK.US,D,20241209,000000,1.01,1.03,1.01,1.03,69219,0
+FTEK.US,D,20241210,000000,1.03,1.03,1.01,1.03,29648,0
+FTEK.US,D,20241211,000000,1.02,1.028,1.01,1.02,62813,0
+FTEK.US,D,20241212,000000,1.01,1.03,1.01,1.01,56378,0
+FTEK.US,D,20241213,000000,1.02,1.02,1.01,1.02,31916,0
+FTEK.US,D,20241216,000000,1.02,1.02,1,1.02,155266,0
+FTEK.US,D,20241217,000000,1.01,1.02,1,1.015,105468,0
+FTEK.US,D,20241218,000000,1.01,1.02,1,1.01,111560,0
+FTEK.US,D,20241219,000000,1,1.02,1,1.01,32621,0
+FTEK.US,D,20241220,000000,1.01,1.05,1,1.04,190136,0
+FTEK.US,D,20241223,000000,1.02,1.02,1.0096,1.01,166436,0
+FTEK.US,D,20241224,000000,1,1.05,1,1.04,157787,0
+FTEK.US,D,20241226,000000,1.02,1.12,1.01,1.07,365627,0
+FTEK.US,D,20241227,000000,1.07,1.1175,1.07,1.07,107378,0
+FTEK.US,D,20241230,000000,1.06,1.07,1.02,1.05,144015,0
+FTEK.US,D,20241231,000000,1.03,1.0751,1.03,1.05,88919,0
+FTEK.US,D,20250102,000000,1.05,1.0575,1.03,1.04,71747,0
+FTEK.US,D,20250103,000000,1.03,1.0402,1,1.03,156167,0
+FTEK.US,D,20250106,000000,1.04,1.05,1.0236,1.05,86008,0
+FTEK.US,D,20250107,000000,1.03,1.052,1.02,1.02,44684,0
+FTEK.US,D,20250108,000000,1.04,1.04,1.01,1.02,85275,0
+FTEK.US,D,20250110,000000,1.02,1.02,1.01,1.01,33579,0
+FTEK.US,D,20250113,000000,1.01,1.04,1,1.02,295744,0
+FTEK.US,D,20250114,000000,1.01,1.025,0.96,0.9885,444308,0
+FTEK.US,D,20250115,000000,0.98,0.9997,0.98,0.9921,71623,0
+FTEK.US,D,20250116,000000,1,1.01,1,1.01,28050,0
+FTEK.US,D,20250117,000000,1,1.05,1,1.04,381190,0
+FTEK.US,D,20250121,000000,1.04,1.051,0.997,1,283377,0
+FTEK.US,D,20250122,000000,1,1.0101,0.99,1.005,49113,0
+FTEK.US,D,20250123,000000,1,1.02,1,1,128899,0
+FTEK.US,D,20250124,000000,1.01,1.01,1,1.01,51525,0
+FTEK.US,D,20250127,000000,1,1.01,0.98,1,61115,0
+FTEK.US,D,20250128,000000,0.99,1,0.98,0.9851,92232,0
+FTEK.US,D,20250129,000000,0.975,0.9975,0.97,0.978,53820,0
+FTEK.US,D,20250130,000000,0.978,1.01,0.978,0.9961,29520,0
+FTEK.US,D,20250131,000000,1,1,0.985,0.985,25912,0
+FTEK.US,D,20250203,000000,0.98,0.99,0.97,0.9813,85829,0
+FTEK.US,D,20250204,000000,0.975,0.99,0.975,0.9802,57853,0
+FTEK.US,D,20250205,000000,0.961,0.98,0.93,0.955,137464,0
+FTEK.US,D,20250206,000000,0.95,0.9849,0.9403,0.9646,149304,0
+FTEK.US,D,20250207,000000,0.95,0.96,0.93,0.9478,144842,0
+FTEK.US,D,20250210,000000,0.94,0.9477,0.915,0.9404,113913,0
+FTEK.US,D,20250211,000000,0.93,0.9399,0.9121,0.9269,113187,0
+FTEK.US,D,20250212,000000,0.92,0.9331,0.91,0.915,80163,0
+FTEK.US,D,20250213,000000,0.91,0.9414,0.91,0.9359,114671,0
+FTEK.US,D,20250214,000000,0.93,0.95,0.9217,0.925,34758,0
+FTEK.US,D,20250218,000000,0.915,1.15,0.915,1.09,956009,0
+FTEK.US,D,20250219,000000,1.15,1.15,1.03,1.05,264272,0
+FTEK.US,D,20250220,000000,1.05,1.06,1.02,1.02,114131,0
+FTEK.US,D,20250221,000000,1.04,1.0997,1.01,1.03,175739,0
+FTEK.US,D,20250224,000000,1.03,1.03,1,1.02,133264,0
+FTEK.US,D,20250225,000000,0.9918,1.01,0.98,0.99,112476,0
+FTEK.US,D,20250226,000000,0.98,0.9999,0.973,0.976,27491,0
+FTEK.US,D,20250227,000000,1,1.03,0.9713,0.9789,19810,0
+FTEK.US,D,20250228,000000,0.9651,1.0024,0.9632,0.99,50267,0
+FTEK.US,D,20250303,000000,0.97,0.9965,0.960301,0.97,40814,0
+FTEK.US,D,20250304,000000,0.9602,0.986579,0.9441,0.9699,75945,0
+FTEK.US,D,20250305,000000,0.88,1.07,0.8701,1.02,292822,0
+FTEK.US,D,20250306,000000,1.02,1.0449,1,1.005,34089,0
+FTEK.US,D,20250307,000000,1.01,1.02,0.9839,1,55769,0
+FTEK.US,D,20250310,000000,0.995,1.02,0.95,0.9572,129717,0
+FTEK.US,D,20250311,000000,0.95,1,0.95,0.98,46090,0
+FTEK.US,D,20250312,000000,0.97335,0.9799,0.961,0.969,19914,0
+FTEK.US,D,20250313,000000,0.99,0.99,0.9702,0.9799,23866,0
+FTEK.US,D,20250314,000000,0.9916,0.9946,0.972,0.9799,19486,0
+FTEK.US,D,20250317,000000,0.9751,0.9751,0.96,0.9652,14219,0
+FTEK.US,D,20250318,000000,0.9651,0.9746,0.95,0.9657,33327,0
+FTEK.US,D,20250319,000000,0.961,0.9777,0.9601,0.966,15619,0
+FTEK.US,D,20250320,000000,0.9954,0.9954,0.9651,0.9769,6564,0
+FTEK.US,D,20250321,000000,0.965,0.9742,0.9543,0.9658,17380,0
+FTEK.US,D,20250324,000000,0.98,1,0.9672,1,47198,0
+FTEK.US,D,20250325,000000,0.991,1,0.9821,0.9999,11561,0
+FTEK.US,D,20250326,000000,0.99,0.9996,0.9821,0.9916,14658,0
+FTEK.US,D,20250327,000000,0.991,1.05,0.98,1.03,219887,0
+FTEK.US,D,20250328,000000,1.05,1.06,1.0101,1.05,63850,0
+FTEK.US,D,20250331,000000,1.03,1.05,1.02,1.05,29540,0
+FTEK.US,D,20250401,000000,1.03,1.04,1,1.005,46689,0
+FTEK.US,D,20250402,000000,1.03,1.04,0.995,1,43812,0
+FTEK.US,D,20250403,000000,0.961,0.9956,0.961,0.9735,32679,0
+FTEK.US,D,20250404,000000,0.953,0.988,0.9301,0.9433,28035,0
+FTEK.US,D,20250407,000000,0.906,0.940099,0.905,0.9306,34052,0
+FTEK.US,D,20250408,000000,0.95,0.9589,0.9236,0.9445,105239,0
+FTEK.US,D,20250409,000000,0.95,1.02,0.95,0.965,61605,0
+FTEK.US,D,20250410,000000,0.946,1.01,0.946,0.972,31754,0
+FTEK.US,D,20250411,000000,0.9805,0.9998,0.9611,0.9651,28415,0
+FTEK.US,D,20250414,000000,0.972,1.01,0.961,0.9849,26950,0
+FTEK.US,D,20250415,000000,0.96,0.99,0.9554,0.9774,15231,0
+FTEK.US,D,20250416,000000,0.9774,1.01,0.952,0.9895,9332,0
+FTEK.US,D,20250417,000000,0.99,0.99,0.9701,0.9742,4532,0
+FTEK.US,D,20250421,000000,0.97,1,0.96,0.99,30076,0
+FTEK.US,D,20250422,000000,1,1,0.98,0.9825,20056,0
+FTEK.US,D,20250423,000000,0.983,0.99,0.966,0.98,12090,0
+FTEK.US,D,20250424,000000,0.97,0.98,0.964999,0.97,7987,0
+FTEK.US,D,20250425,000000,0.95,0.97,0.95,0.966,14692,0
+FTEK.US,D,20250428,000000,0.9551,0.98,0.9551,0.9676,8273,0
+FTEK.US,D,20250429,000000,0.96,0.9744,0.96,0.961,28594,0
+FTEK.US,D,20250430,000000,0.96,0.98,0.949,0.961,17321,0
+FTEK.US,D,20250501,000000,0.962,0.98,0.9363,0.97,39629,0
+FTEK.US,D,20250502,000000,0.97,0.98,0.9499,0.95,24182,0
+FTEK.US,D,20250505,000000,0.952,0.97,0.95,0.9692,10246,0
+FTEK.US,D,20250506,000000,0.9551,0.9666,0.94,0.9442,9226,0
+FTEK.US,D,20250507,000000,0.96,0.9692,0.952,0.952,5100,0
+FTEK.US,D,20250508,000000,0.96,0.96,0.952,0.952,30347,0
+FTEK.US,D,20250509,000000,0.93,0.97,0.93,0.97,40341,0
+FTEK.US,D,20250512,000000,0.98,0.99,0.952,0.957,61422,0
+FTEK.US,D,20250513,000000,0.99,1.08,0.9824,1.07,180445,0
+FTEK.US,D,20250514,000000,1.04,1.07,1.04,1.04,64457,0
+FTEK.US,D,20250515,000000,1.05,1.09,1.04,1.075,49952,0
+FTEK.US,D,20250516,000000,1.08,1.16,1.08,1.13,152854,0
+FTEK.US,D,20250519,000000,1.13,1.59,1.13,1.48,4028222,0
+FTEK.US,D,20250520,000000,1.59,1.65,1.48,1.54,1280898,0
+FTEK.US,D,20250521,000000,1.53,1.8,1.53,1.6,729757,0
+FTEK.US,D,20250522,000000,1.58,1.75,1.52,1.68,344929,0
+FTEK.US,D,20250523,000000,1.64,1.775,1.57,1.6,375737,0
+FTEK.US,D,20250527,000000,1.65,1.8,1.51,1.53,552384,0
+FTEK.US,D,20250528,000000,1.56,1.7852,1.53,1.73,297124,0
+FTEK.US,D,20250529,000000,1.76,1.79,1.65,1.79,294341,0
+FTEK.US,D,20250530,000000,1.78,1.8,1.66,1.66,248929,0
+FTEK.US,D,20250602,000000,1.71,1.72,1.57,1.6,297612,0
+FTEK.US,D,20250603,000000,1.57,1.69,1.57,1.64,158434,0
+FTEK.US,D,20250604,000000,1.66,1.74,1.5601,1.67,305498,0
+FTEK.US,D,20250605,000000,1.63,1.75,1.63,1.74,142665,0
+FTEK.US,D,20250606,000000,1.75,1.94,1.6902,1.89,611892,0
+FTEK.US,D,20250609,000000,1.96,2.14,1.92,2.09,640250,0
+FTEK.US,D,20250610,000000,2.07,2.09,1.9587,1.97,250057,0
+FTEK.US,D,20250611,000000,1.98,2.05,1.91,1.95,179743,0
+FTEK.US,D,20250612,000000,1.94,1.99,1.85,1.89,270446,0
+FTEK.US,D,20250613,000000,1.87,1.875,1.75,1.83,108777,0
+FTEK.US,D,20250616,000000,1.86,2.15,1.8359,2.07,286355,0
+FTEK.US,D,20250617,000000,2.09,2.0997,1.97,2.03,143034,0
+FTEK.US,D,20250618,000000,2.02,2.04,1.93,1.95,127500,0
+FTEK.US,D,20250620,000000,1.95,2.19,1.95,2.14,665755,0
+FTEK.US,D,20250623,000000,2.12,2.2217,2.05,2.18,484122,0
+FTEK.US,D,20250624,000000,2.23,2.41,2.22,2.35,800503,0
+FTEK.US,D,20250625,000000,2.43,2.81,2.35,2.76,1751933,0
+FTEK.US,D,20250626,000000,2.81,2.85,2.4,2.52,1178819,0
+FTEK.US,D,20250627,000000,2.57,2.72,2.57,2.65,372345,0
+FTEK.US,D,20250630,000000,2.68,2.7396,2.41,2.52,636725,0
+FTEK.US,D,20250701,000000,2.52,2.6,2.3805,2.52,454271,0
+FTEK.US,D,20250702,000000,2.53,2.9552,2.46,2.88,996123,0
+FTEK.US,D,20250703,000000,2.915,2.95,2.75,2.8,486392,0
+FTEK.US,D,20250707,000000,2.81,2.9947,2.7296,2.9,611775,0
+FTEK.US,D,20250708,000000,2.94,2.9793,2.8,2.84,371774,0
+FTEK.US,D,20250709,000000,2.83,2.845,2.65,2.68,581327,0
+FTEK.US,D,20250710,000000,2.69,2.7999,2.64,2.71,279491,0
+FTEK.US,D,20250711,000000,2.71,2.7668,2.55,2.6,321018,0
+FTEK.US,D,20250714,000000,2.6,2.65,2.48,2.63,384821,0
+FTEK.US,D,20250715,000000,2.63,2.63,2.42,2.48,309244,0
+FTEK.US,D,20250716,000000,2.48,2.79,2.48,2.66,392062,0
+FTEK.US,D,20250717,000000,2.67,2.692,2.46,2.5,357192,0
+FTEK.US,D,20250718,000000,2.48,2.685,2.4611,2.66,372515,0
+FTEK.US,D,20250721,000000,2.68,2.81,2.6,2.65,481316,0
+FTEK.US,D,20250722,000000,2.62,2.7,2.45,2.69,312533,0
+FTEK.US,D,20250723,000000,2.71,2.83,2.69,2.82,279366,0
+FTEK.US,D,20250724,000000,2.81,2.9464,2.73,2.82,305187,0
+FTEK.US,D,20250725,000000,2.84,2.9101,2.7321,2.84,249790,0
+FTEK.US,D,20250728,000000,2.84,2.84,2.59,2.69,359804,0
+FTEK.US,D,20250729,000000,2.67,2.73,2.63,2.63,89605,0
+FTEK.US,D,20250730,000000,2.63,2.7499,2.63,2.69,101939,0
+FTEK.US,D,20250731,000000,2.69,2.7,2.63,2.65,79965,0
+FTEK.US,D,20250801,000000,2.59,2.5948,2.49,2.57,157761,0
+FTEK.US,D,20250804,000000,2.55,2.88,2.55,2.8,360435,0
+FTEK.US,D,20250805,000000,2.85,3.025,2.7215,2.96,690072,0
+FTEK.US,D,20250806,000000,2.63,3.22,2.23,2.94,2281419,0
+FTEK.US,D,20250807,000000,2.98,3.3809,2.78,3.05,1094807,0
+FTEK.US,D,20250808,000000,3.08,3.3,2.96,3,750048,0
+FTEK.US,D,20250811,000000,3,3.01,2.8,2.86,375270,0
+FTEK.US,D,20250812,000000,2.91,3.05,2.89,3.05,314262,0
+FTEK.US,D,20250813,000000,3.05,3.11,2.92,3,260454,0
+FTEK.US,D,20250814,000000,2.96,2.98,2.8,2.85,309967,0
+FTEK.US,D,20250815,000000,2.83,2.894,2.73,2.86,178775,0
+FTEK.US,D,20250818,000000,2.88,2.8899,2.75,2.81,227466,0
+FTEK.US,D,20250819,000000,2.81,2.9401,2.58,2.61,296340,0
+FTEK.US,D,20250820,000000,2.59,2.668,2.4637,2.64,305760,0
+FTEK.US,D,20250821,000000,2.61,2.74,2.55,2.69,52133,0
+FTEK.US,D,20250822,000000,2.7,2.82,2.663,2.77,234223,0
+FTEK.US,D,20250825,000000,2.76,2.85,2.68,2.745,205121,0
+FTEK.US,D,20250826,000000,2.79,3.14,2.76,3.14,457084,0
+FTEK.US,D,20250827,000000,3.19,3.2495,2.881,2.91,361971,0
+FTEK.US,D,20250828,000000,2.95,3.03,2.79,3,236751,0
+FTEK.US,D,20250829,000000,3,3.025,2.88,2.92,183480,0
+FTEK.US,D,20250902,000000,2.95,3,2.8601,2.89,101678,0
+FTEK.US,D,20250903,000000,2.88,2.905,2.78,2.86,138090,0
+FTEK.US,D,20250904,000000,2.87,2.9,2.78,2.89,173648,0
+FTEK.US,D,20250905,000000,2.95,2.97,2.71,2.87,290564,0
+FTEK.US,D,20250908,000000,2.88,2.9499,2.84,2.87,153537,0
+FTEK.US,D,20250909,000000,2.86,3.04,2.86,2.97,413585,0
+FTEK.US,D,20250910,000000,2.97,3.29,2.94,3.18,486977,0
+FTEK.US,D,20250911,000000,3.22,3.42,3.04,3.39,575042,0
+FTEK.US,D,20250912,000000,3.42,3.65,3.41,3.63,799471,0
+FTEK.US,D,20250915,000000,3.64,3.64,3.4,3.55,346843,0
+FTEK.US,D,20250916,000000,3.55,3.5539,3.16,3.28,643856,0
+FTEK.US,D,20250917,000000,3.27,3.2875,2.99,3.05,487092,0
+FTEK.US,D,20250918,000000,3.06,3.32,2.935,3.32,490057,0
+FTEK.US,D,20250919,000000,3.29,3.33,3.15,3.175,183732,0
+FTEK.US,D,20250922,000000,3.14,3.5,3.1,3.41,545367,0
+FTEK.US,D,20250923,000000,3.4,3.59,3.25,3.52,460325,0
+FTEK.US,D,20250924,000000,3.49,3.5101,3.23,3.23,337853,0
+FTEK.US,D,20250925,000000,3.13,3.24,3.05,3.07,211068,0
+FTEK.US,D,20250926,000000,3.06,3.2294,3,3.03,149028,0
+FTEK.US,D,20250929,000000,3.06,3.108,2.91,2.93,213887,0
+FTEK.US,D,20250930,000000,2.9,3.05,2.88,3,308654,0
+FTEK.US,D,20251001,000000,3,3,2.87,2.89,192363,0
+FTEK.US,D,20251002,000000,2.89,2.96,2.82,2.91,269825,0
+FTEK.US,D,20251003,000000,2.95,3.18,2.91,2.98,368033,0
+FTEK.US,D,20251006,000000,2.95,3.105,2.928,2.96,142831,0
+FTEK.US,D,20251007,000000,2.95,3.16,2.95,3.08,249890,0
+FTEK.US,D,20251008,000000,3.11,3.1699,3.02,3.08,86227,0
+FTEK.US,D,20251009,000000,3.08,3.169,2.95,3.03,187235,0
+FTEK.US,D,20251010,000000,3.02,3.05,2.81,2.81,243684,0
+FTEK.US,D,20251013,000000,2.8,3,2.72,2.95,313901,0
+FTEK.US,D,20251014,000000,2.95,3.12,2.88,3.08,194287,0
+FTEK.US,D,20251015,000000,3.16,3.16,3.01,3.12,186840,0
+FTEK.US,D,20251016,000000,3.11,3.45,3.11,3.19,421658,0
+FTEK.US,D,20251017,000000,3.11,3.19,2.97,3,137244,0
+FTEK.US,D,20251020,000000,3,3.12,3,3.1,109553,0
+FTEK.US,D,20251021,000000,3.09,3.1951,2.98,3,122207,0
+FTEK.US,D,20251022,000000,2.97,3.09,2.7,2.85,355769,0
+FTEK.US,D,20251023,000000,2.89,2.93,2.7701,2.87,112672,0
+FTEK.US,D,20251024,000000,2.88,2.93,2.78,2.81,154005,0
+FTEK.US,D,20251027,000000,2.82,2.9168,2.71,2.74,154553,0
+FTEK.US,D,20251028,000000,2.73,2.8,2.68,2.72,103347,0
+FTEK.US,D,20251029,000000,2.68,2.7043,2.5712,2.64,219704,0
+FTEK.US,D,20251030,000000,2.61,2.75,2.47,2.56,155458,0
+FTEK.US,D,20251031,000000,2.55,2.6,2.42,2.48,166997,0
+FTEK.US,D,20251103,000000,2.49,2.68,2.43,2.64,335848,0
+FTEK.US,D,20251104,000000,2.58,2.6149,2.4577,2.52,315947,0
+FTEK.US,D,20251105,000000,2.15,2.3,2.01,2.2,645698,0
+FTEK.US,D,20251106,000000,2.31,2.399,2.06,2.12,381975,0
+FTEK.US,D,20251107,000000,2.07,2.2,1.82,2.11,521163,0
+FTEK.US,D,20251110,000000,2.13,2.23,2.055,2.07,240981,0
+FTEK.US,D,20251111,000000,2.06,2.1464,2,2.07,222759,0
+FTEK.US,D,20251112,000000,2.04,2.15,1.96,1.97,238804,0
+FTEK.US,D,20251113,000000,1.99,1.99,1.81,1.86,464342,0
+FTEK.US,D,20251114,000000,1.8,1.94,1.7778,1.84,188941,0
+FTEK.US,D,20251117,000000,1.84,1.89,1.75,1.79,228366,0
+FTEK.US,D,20251118,000000,1.74,1.85,1.72,1.74,174292,0
+FTEK.US,D,20251119,000000,1.75,1.78,1.701,1.72,140130,0
+FTEK.US,D,20251120,000000,1.73,1.78,1.59,1.6,269661,0
+FTEK.US,D,20251121,000000,1.58,1.71,1.53,1.71,479150,0
+FTEK.US,D,20251124,000000,1.73,1.8,1.62,1.77,195330,0
+FTEK.US,D,20251125,000000,1.79,1.855,1.745,1.79,50541,0
+FTEK.US,D,20251126,000000,1.84,1.88,1.8,1.81,49872,0
+FTEK.US,D,20251128,000000,1.81,1.85,1.8,1.8,25114,0
+FTEK.US,D,20251201,000000,1.8,1.8404,1.74,1.76,63815,0
+FTEK.US,D,20251202,000000,1.77,1.79,1.7,1.77,63362,0
+FTEK.US,D,20251203,000000,1.75,1.83,1.7,1.83,129858,0
+FTEK.US,D,20251204,000000,1.84,1.865,1.74,1.79,49289,0
+FTEK.US,D,20251205,000000,1.85,1.86,1.67,1.69,84653,0
+FTEK.US,D,20251208,000000,1.7,1.81,1.61,1.8,357140,0
+FTEK.US,D,20251209,000000,1.78,1.88,1.76,1.85,106657,0
+FTEK.US,D,20251210,000000,1.84,1.87,1.79,1.8,87794,0
+FTEK.US,D,20251211,000000,1.7893,1.85,1.7651,1.82,47246,0
+FTEK.US,D,20251212,000000,1.8154,1.822,1.7,1.72,75006,0
+FTEK.US,D,20251215,000000,1.74,1.765,1.65,1.68,81185,0
+FTEK.US,D,20251216,000000,1.67,1.7095,1.51,1.52,287804,0
+FTEK.US,D,20251217,000000,1.56,1.625,1.5,1.52,162329,0
+FTEK.US,D,20251218,000000,1.55,1.6,1.52,1.58,387916,0
+FTEK.US,D,20251219,000000,1.58,1.7599,1.58,1.67,167529,0
+FTEK.US,D,20251222,000000,1.68,1.75,1.66,1.68,168813,0
+FTEK.US,D,20251223,000000,1.65,1.68,1.59,1.61,195786,0
+FTEK.US,D,20251224,000000,1.6,1.72,1.56,1.61,83158,0
+FTEK.US,D,20251226,000000,1.61,1.63,1.57,1.63,109081,0
+FTEK.US,D,20251229,000000,1.6,1.626,1.5101,1.53,279368,0
+FTEK.US,D,20251230,000000,1.5,1.6,1.41,1.53,364892,0
+FTEK.US,D,20251231,000000,1.53,1.6299,1.51,1.56,186103,0
+FTEK.US,D,20260102,000000,1.6,1.75,1.57,1.71,217304,0
+FTEK.US,D,20260105,000000,1.71,1.75,1.65,1.69,285896,0
+FTEK.US,D,20260106,000000,1.68,1.7,1.58,1.62,144014,0
+FTEK.US,D,20260107,000000,1.63,1.63,1.57,1.62,101340,0
+FTEK.US,D,20260108,000000,1.62,1.655,1.59,1.62,72976,0
+FTEK.US,D,20260109,000000,1.65,1.6653,1.57,1.61,66725,0
+FTEK.US,D,20260112,000000,1.56,1.6365,1.56,1.59,102839,0
+FTEK.US,D,20260113,000000,1.58,1.6138,1.5305,1.55,133194,0
+FTEK.US,D,20260114,000000,1.54,1.56,1.5,1.53,137272,0
+FTEK.US,D,20260115,000000,1.54,1.62,1.52,1.6,136439,0
+FTEK.US,D,20260116,000000,1.62,1.65,1.52,1.54,93555,0
+FTEK.US,D,20260120,000000,1.54,1.59,1.47,1.56,210013,0
+FTEK.US,D,20260121,000000,1.5524,1.62,1.5,1.55,103836,0
+FTEK.US,D,20260122,000000,1.57,1.61,1.56,1.59,28737,0
+FTEK.US,D,20260123,000000,1.56,1.57,1.52,1.52,121300,0
+FTEK.US,D,20260126,000000,1.53,1.56,1.35,1.4,316398,0
+FTEK.US,D,20260127,000000,1.43,1.47,1.3501,1.45,179767,0
+FTEK.US,D,20260128,000000,1.45,1.48,1.33,1.35,320860,0
+FTEK.US,D,20260129,000000,1.36,1.405,1.3,1.39,176177,0
+FTEK.US,D,20260130,000000,1.39,1.3929,1.28,1.36,208760,0
+FTEK.US,D,20260202,000000,1.38,1.44,1.33,1.41,135481,0
+FTEK.US,D,20260203,000000,1.41,1.47,1.35,1.4,117981,0
+FTEK.US,D,20260204,000000,1.4,1.4,1.32,1.33,148363,0
+FTEK.US,D,20260205,000000,1.33,1.345,1.25,1.26,147366,0
+FTEK.US,D,20260206,000000,1.32,1.43,1.31,1.38,169053,0
+FTEK.US,D,20260209,000000,1.38,1.48,1.35,1.4,206447,0
+FTEK.US,D,20260210,000000,1.41,1.44,1.34,1.35,75017,0
+FTEK.US,D,20260211,000000,1.39,1.39,1.275,1.33,233819,0
+FTEK.US,D,20260212,000000,1.33,1.33,1.25,1.27,258457,0
+FTEK.US,D,20260213,000000,1.27,1.32,1.25,1.26,127873,0
+FTEK.US,D,20260217,000000,1.27,1.385,1.265,1.37,286140,0
+FTEK.US,D,20260218,000000,1.36,1.41,1.32,1.38,261928,0
diff --git a/daily/us/nasdaq stocks/1/fufu.us.txt b/daily/us/nasdaq stocks/1/fufu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..97ae608ed7b94a22dc9be0963216885b18135090
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fufu.us.txt	
@@ -0,0 +1,493 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FUFU.US,D,20240304,000000,12.29,18.32,11.9,13.13,7585689,0
+FUFU.US,D,20240305,000000,11.39,11.4,8,10.04,599334,0
+FUFU.US,D,20240306,000000,9.6,10.3,8.19,8.5,145142,0
+FUFU.US,D,20240307,000000,8.11,8.6699,6.38,6.6105,401220,0
+FUFU.US,D,20240308,000000,6.56,6.647,5.65,6,197019,0
+FUFU.US,D,20240311,000000,6.02,6.4,5.5501,5.72,122215,0
+FUFU.US,D,20240312,000000,5.85,5.88,4.6,4.77,116023,0
+FUFU.US,D,20240313,000000,4.9,5.1998,4.3211,4.78,168462,0
+FUFU.US,D,20240314,000000,4.48,4.6899,4.26,4.42,40418,0
+FUFU.US,D,20240315,000000,4.3,4.4,4.04,4.3999,147876,0
+FUFU.US,D,20240318,000000,4.19,4.5,3.8056,4.08,196396,0
+FUFU.US,D,20240319,000000,4.35,5.45,4.02,5.4,617694,0
+FUFU.US,D,20240320,000000,5.6,5.6,4.4,4.89,260367,0
+FUFU.US,D,20240321,000000,4.75,5.25,4.6001,5.05,175434,0
+FUFU.US,D,20240322,000000,5.06,5.0806,4.6501,4.72,122327,0
+FUFU.US,D,20240325,000000,4.76,5.55,4.76,5.4,177403,0
+FUFU.US,D,20240326,000000,5.4,5.5,4.9,4.99,103372,0
+FUFU.US,D,20240327,000000,5.1,5.2,4.9,4.97,61859,0
+FUFU.US,D,20240328,000000,5.05,5.12,4.85,4.9431,78037,0
+FUFU.US,D,20240401,000000,4.8,4.9099,4.1,4.34,101393,0
+FUFU.US,D,20240402,000000,4.21,4.51,4.1,4.31,97637,0
+FUFU.US,D,20240403,000000,4.3,4.4999,4.22,4.3,17042,0
+FUFU.US,D,20240404,000000,4.31,4.43,4.1297,4.17,65079,0
+FUFU.US,D,20240405,000000,4.15,4.39,4,4.13,49232,0
+FUFU.US,D,20240408,000000,4.18,4.37,4.1,4.15,41160,0
+FUFU.US,D,20240409,000000,4.15,4.3,3.965,3.99,171104,0
+FUFU.US,D,20240410,000000,4.05,4.3999,4,4.35,121426,0
+FUFU.US,D,20240411,000000,4.5,4.52,3.9,4.29,427820,0
+FUFU.US,D,20240412,000000,4.1,4.27,3.87,3.87,165190,0
+FUFU.US,D,20240415,000000,4,4.1045,3.39,3.41,129997,0
+FUFU.US,D,20240416,000000,3.58,3.6,2.32,2.82,228566,0
+FUFU.US,D,20240417,000000,2.95,2.9941,2.5758,2.84,27323,0
+FUFU.US,D,20240418,000000,2.81,3.21,2.81,3,76265,0
+FUFU.US,D,20240419,000000,3.07,3.55,2.71,3.01,162110,0
+FUFU.US,D,20240422,000000,3.17,3.29,2.86,2.87,47751,0
+FUFU.US,D,20240423,000000,2.9,3.0399,2.52,2.74,261771,0
+FUFU.US,D,20240424,000000,2.84,3.0499,2.75,2.97,45739,0
+FUFU.US,D,20240425,000000,2.98,3.2799,2.8,3.02,215339,0
+FUFU.US,D,20240426,000000,3.16,3.3299,2.96,3.09,188601,0
+FUFU.US,D,20240429,000000,3.05,3.35,3.05,3.09,68213,0
+FUFU.US,D,20240430,000000,3.265,3.3,2.6943,2.8299,96130,0
+FUFU.US,D,20240501,000000,2.76,3.18,2.73,2.8,249090,0
+FUFU.US,D,20240502,000000,2.84,2.9426,2.65,2.87,163773,0
+FUFU.US,D,20240503,000000,2.97,3.0999,2.8,2.81,82361,0
+FUFU.US,D,20240506,000000,2.82,3.0183,2.555,2.63,205305,0
+FUFU.US,D,20240507,000000,2.6006,2.7999,2.5,2.65,198945,0
+FUFU.US,D,20240508,000000,2.76,3.05,2.6701,2.86,118485,0
+FUFU.US,D,20240509,000000,2.88,3.3,2.87,3.15,188592,0
+FUFU.US,D,20240510,000000,3.27,3.3997,2.8,2.96,116062,0
+FUFU.US,D,20240513,000000,2.88,3.06,2.88,2.96,55726,0
+FUFU.US,D,20240514,000000,2.92,3.02,2.8,2.87,54177,0
+FUFU.US,D,20240515,000000,2.98,3.46,2.89,3.45,198450,0
+FUFU.US,D,20240516,000000,3.21,3.7,3.1901,3.47,162531,0
+FUFU.US,D,20240517,000000,3.37,3.63,3.3,3.53,97364,0
+FUFU.US,D,20240520,000000,3.63,3.655,3.3,3.4,101270,0
+FUFU.US,D,20240521,000000,3.54,4,3.41,3.7,281213,0
+FUFU.US,D,20240522,000000,3.73,3.83,3.42,3.51,122451,0
+FUFU.US,D,20240523,000000,3.41,3.525,3.2257,3.36,67017,0
+FUFU.US,D,20240524,000000,3.27,3.5399,3.27,3.38,32976,0
+FUFU.US,D,20240528,000000,3.45,3.7,3.31,3.52,61929,0
+FUFU.US,D,20240529,000000,3.5,3.6466,3.43,3.5,87479,0
+FUFU.US,D,20240530,000000,3.51,3.5827,3.36,3.48,65382,0
+FUFU.US,D,20240531,000000,3.41,3.5799,3.275,3.31,59321,0
+FUFU.US,D,20240603,000000,3.4,3.5492,3.37,3.42,30894,0
+FUFU.US,D,20240604,000000,3.4485,4,3.42,3.87,158372,0
+FUFU.US,D,20240605,000000,3.95,4.03,3.59,3.69,80410,0
+FUFU.US,D,20240606,000000,3.59,3.865,3.57,3.65,62317,0
+FUFU.US,D,20240607,000000,4,4,3.5401,3.72,208456,0
+FUFU.US,D,20240610,000000,3.98,3.98,3.45,3.57,112615,0
+FUFU.US,D,20240611,000000,3.56,3.56,3,3.17,140680,0
+FUFU.US,D,20240612,000000,3.22,3.75,3.2,3.66,223544,0
+FUFU.US,D,20240613,000000,3.57,3.9605,3.57,3.89,119587,0
+FUFU.US,D,20240614,000000,3.77,4,3.6,3.84,82367,0
+FUFU.US,D,20240617,000000,3.95,3.95,3.64,3.69,30952,0
+FUFU.US,D,20240618,000000,3.7,3.76,3.5,3.5,30844,0
+FUFU.US,D,20240620,000000,3.54,3.9,3.54,3.9,78894,0
+FUFU.US,D,20240621,000000,3.89,6.4366,3.7499,6.2,2503377,0
+FUFU.US,D,20240624,000000,5.05,5.69,4.5001,5.2,723009,0
+FUFU.US,D,20240625,000000,5.21,7,4.95,6.705,794474,0
+FUFU.US,D,20240626,000000,6.75,7.39,5.5,6.1,792033,0
+FUFU.US,D,20240627,000000,5.9,6.2996,4.61,5.265,306926,0
+FUFU.US,D,20240628,000000,5.41,5.5262,4.63,4.7,151607,0
+FUFU.US,D,20240701,000000,4.77,5.1862,4.4,4.48,178153,0
+FUFU.US,D,20240702,000000,4.47,4.8663,4.2,4.29,140292,0
+FUFU.US,D,20240703,000000,4.22,4.78,4.22,4.38,68144,0
+FUFU.US,D,20240705,000000,4.14,4.62,3.84,4.34,216124,0
+FUFU.US,D,20240708,000000,4.45,4.9999,4.35,4.7,114822,0
+FUFU.US,D,20240709,000000,4.79,5.5,4.51,5.19,239629,0
+FUFU.US,D,20240710,000000,5.09,5.44,4.5001,4.57,234639,0
+FUFU.US,D,20240711,000000,4.74,4.79,4.06,4.18,204471,0
+FUFU.US,D,20240712,000000,4.15,4.43,4.11,4.29,107656,0
+FUFU.US,D,20240715,000000,4.65,5.4004,4.51,4.75,260838,0
+FUFU.US,D,20240716,000000,4.82,5.26,4.52,4.97,276530,0
+FUFU.US,D,20240717,000000,4.9,4.9653,4.6,4.78,200195,0
+FUFU.US,D,20240718,000000,4.77,5.08,4.58,4.87,191074,0
+FUFU.US,D,20240719,000000,4.82,5.85,4.82,5.75,514875,0
+FUFU.US,D,20240722,000000,5.85,6.2,5.19,5.74,412831,0
+FUFU.US,D,20240723,000000,5.7,6.33,5.11,5.34,554197,0
+FUFU.US,D,20240724,000000,5.56,5.56,4.74,5.14,305249,0
+FUFU.US,D,20240725,000000,5,5.3099,4.78,5.015,207720,0
+FUFU.US,D,20240726,000000,5.17,5.35,4.6,4.75,138363,0
+FUFU.US,D,20240729,000000,4.89,4.965,4.3,4.3,219317,0
+FUFU.US,D,20240730,000000,4.38,4.88,3.9101,3.93,269271,0
+FUFU.US,D,20240731,000000,3.99,4.65,3.99,4.51,154507,0
+FUFU.US,D,20240801,000000,4.48,4.48,4.09,4.11,93901,0
+FUFU.US,D,20240802,000000,3.96,4.15,3.79,4.07,145529,0
+FUFU.US,D,20240805,000000,3.21,4.0794,3.2,3.82,145816,0
+FUFU.US,D,20240806,000000,3.88,4.1799,3.82,4,58689,0
+FUFU.US,D,20240807,000000,4.1,4.14,3.61,3.81,101575,0
+FUFU.US,D,20240808,000000,3.89,4.72,3.8,4.56,103025,0
+FUFU.US,D,20240809,000000,4.5,4.7499,4.32,4.48,55631,0
+FUFU.US,D,20240812,000000,4.48,4.78,4.44,4.76,47394,0
+FUFU.US,D,20240813,000000,4.9,5.03,4.8,5.01,98491,0
+FUFU.US,D,20240814,000000,5,5.01,4.68,5,48362,0
+FUFU.US,D,20240815,000000,5.08,5.08,4.77,4.88,76200,0
+FUFU.US,D,20240816,000000,4.88,5.1799,4.7,4.92,46458,0
+FUFU.US,D,20240819,000000,4.85,4.96,4.6,4.84,57962,0
+FUFU.US,D,20240820,000000,4.66,5.03,4.225,4.3,248980,0
+FUFU.US,D,20240821,000000,4.45,4.49,4.26,4.27,131322,0
+FUFU.US,D,20240822,000000,4.33,4.58,4.28,4.54,130963,0
+FUFU.US,D,20240823,000000,4.4195,4.64,4.32,4.35,121814,0
+FUFU.US,D,20240826,000000,4.43,4.43,4.08,4.25,55435,0
+FUFU.US,D,20240827,000000,4.2,4.3584,4.18,4.3,23240,0
+FUFU.US,D,20240828,000000,4.3,4.4,4.1186,4.3,52920,0
+FUFU.US,D,20240829,000000,4.3,4.78,4.3,4.78,53288,0
+FUFU.US,D,20240830,000000,4.86,4.86,4.51,4.51,76939,0
+FUFU.US,D,20240903,000000,4.45,4.62,4.1,4.32,78547,0
+FUFU.US,D,20240904,000000,4.27,4.36,4.1,4.16,43362,0
+FUFU.US,D,20240905,000000,4.24,4.49,4.15,4.43,46471,0
+FUFU.US,D,20240906,000000,4.55,4.55,4.04,4.37,52156,0
+FUFU.US,D,20240909,000000,4.45,4.563,4.37,4.45,32868,0
+FUFU.US,D,20240910,000000,4.45,4.45,4.1608,4.44,20639,0
+FUFU.US,D,20240911,000000,4.3999,4.6,4.32,4.6,40455,0
+FUFU.US,D,20240912,000000,4.6,5.04,4.49,4.92,75157,0
+FUFU.US,D,20240913,000000,4.95,5.05,4.88,5.05,91348,0
+FUFU.US,D,20240916,000000,5.05,5.05,4.76,4.85,11960,0
+FUFU.US,D,20240917,000000,4.9,4.95,4.76,4.88,19066,0
+FUFU.US,D,20240918,000000,5,5,4.6,4.77,45775,0
+FUFU.US,D,20240919,000000,4.95,4.95,3.81,4.13,187000,0
+FUFU.US,D,20240920,000000,4.2,4.4137,3.44,3.44,448896,0
+FUFU.US,D,20240923,000000,3.52,4.19,3.52,3.85,149494,0
+FUFU.US,D,20240924,000000,3.92,4.0899,3.8,3.93,33247,0
+FUFU.US,D,20240925,000000,4,4.3252,3.9406,4.17,66770,0
+FUFU.US,D,20240926,000000,4.36,4.39,4.0001,4.25,75273,0
+FUFU.US,D,20240927,000000,4.29,4.67,4.2384,4.35,92996,0
+FUFU.US,D,20240930,000000,4.22,4.22,3.85,4.04,51173,0
+FUFU.US,D,20241001,000000,4.22,4.22,3.8,3.97,40453,0
+FUFU.US,D,20241002,000000,3.97,4.1891,3.8808,4.1,22899,0
+FUFU.US,D,20241003,000000,4.055,4.19,4,4.19,37363,0
+FUFU.US,D,20241004,000000,4.2395,4.25,3.8012,4.06,104227,0
+FUFU.US,D,20241007,000000,4.1136,4.15,3.8017,3.87,50611,0
+FUFU.US,D,20241008,000000,3.82,4.0899,3.82,4.01,36926,0
+FUFU.US,D,20241009,000000,4.06,4.06,3.91,3.99,15285,0
+FUFU.US,D,20241010,000000,3.92,4.03,3.83,3.85,18545,0
+FUFU.US,D,20241011,000000,3.9,4.0685,3.9,3.97,17060,0
+FUFU.US,D,20241014,000000,4.09,4.73,3.91,4.6,164224,0
+FUFU.US,D,20241015,000000,4.55,4.8,4.26,4.67,115374,0
+FUFU.US,D,20241016,000000,4.74,4.74,4.3,4.6,35271,0
+FUFU.US,D,20241017,000000,4.69,4.69,4.05,4.52,28360,0
+FUFU.US,D,20241018,000000,4.52,4.7,4.4,4.59,68073,0
+FUFU.US,D,20241021,000000,4.63,4.63,4.32,4.44,25897,0
+FUFU.US,D,20241022,000000,4.52,4.865,4.45,4.77,52446,0
+FUFU.US,D,20241023,000000,4.76,4.88,4.64,4.77,53950,0
+FUFU.US,D,20241024,000000,4.86,4.99,4.7,4.99,48440,0
+FUFU.US,D,20241025,000000,5,5,4.7725,4.84,21864,0
+FUFU.US,D,20241028,000000,4.84,4.9537,4.5901,4.9,65375,0
+FUFU.US,D,20241029,000000,4.99,5.65,4.76,4.9,201874,0
+FUFU.US,D,20241030,000000,4.9,5.25,4.61,5.03,48915,0
+FUFU.US,D,20241031,000000,5.1,5.1,4.57,4.77,63409,0
+FUFU.US,D,20241101,000000,4.8034,4.9,4.66,4.75,27836,0
+FUFU.US,D,20241104,000000,4.81,4.81,4.48,4.56,19874,0
+FUFU.US,D,20241105,000000,4.49,4.7537,4.48,4.57,62918,0
+FUFU.US,D,20241106,000000,4.7,5.01,4.66,4.86,182844,0
+FUFU.US,D,20241107,000000,4.86,5.01,4.45,4.69,138981,0
+FUFU.US,D,20241108,000000,4.79,4.82,4.4314,4.68,113970,0
+FUFU.US,D,20241111,000000,5.1,5.73,4.6501,5.55,441099,0
+FUFU.US,D,20241112,000000,5.37,5.8,4.98,5.8,354211,0
+FUFU.US,D,20241113,000000,5.83,6.05,5.155,5.34,576009,0
+FUFU.US,D,20241114,000000,5.37,5.7867,5.1,5.13,150951,0
+FUFU.US,D,20241115,000000,5.13,5.7199,5.13,5.4,167288,0
+FUFU.US,D,20241118,000000,5.59,6.2399,5.36,5.72,276973,0
+FUFU.US,D,20241119,000000,5.75,5.8586,5.18,5.47,136949,0
+FUFU.US,D,20241120,000000,5.55,5.65,5.16,5.26,122597,0
+FUFU.US,D,20241121,000000,5.35,5.3898,5,5.01,179492,0
+FUFU.US,D,20241122,000000,5.11,5.38,4.89,5.36,131486,0
+FUFU.US,D,20241125,000000,5.37,5.5163,5.11,5.4,120739,0
+FUFU.US,D,20241126,000000,5.26,5.4599,4.83,5.01,133434,0
+FUFU.US,D,20241127,000000,5.14,5.29,4.97,5.24,119888,0
+FUFU.US,D,20241129,000000,5.29,5.75,5.2055,5.46,114954,0
+FUFU.US,D,20241202,000000,5.53,5.6,5.18,5.22,156741,0
+FUFU.US,D,20241203,000000,5.2,5.36,5.1,5.25,77722,0
+FUFU.US,D,20241204,000000,5.32,5.7899,5.32,5.6,134716,0
+FUFU.US,D,20241205,000000,5.84,6,5.29,5.3,259985,0
+FUFU.US,D,20241206,000000,5.57,6,5.1117,5.99,298126,0
+FUFU.US,D,20241209,000000,5.86,6.02,5.56,5.82,204605,0
+FUFU.US,D,20241210,000000,5.63,5.95,5.3,5.47,146641,0
+FUFU.US,D,20241211,000000,5.62,5.75,5.2111,5.4,183176,0
+FUFU.US,D,20241212,000000,5.31,6.05,5.31,5.66,262637,0
+FUFU.US,D,20241213,000000,5.6,5.6,5.06,5.17,239213,0
+FUFU.US,D,20241216,000000,5.6,5.89,5.3,5.65,311220,0
+FUFU.US,D,20241217,000000,5.78,5.78,5.45,5.62,185276,0
+FUFU.US,D,20241218,000000,5.65,5.65,5.0601,5.16,163769,0
+FUFU.US,D,20241219,000000,5.42,5.42,5.06,5.08,141197,0
+FUFU.US,D,20241220,000000,5,5.2,4.84,4.84,321661,0
+FUFU.US,D,20241223,000000,5.02,5.05,4.76,4.96,113397,0
+FUFU.US,D,20241224,000000,5.01,5.44,4.93,5.4,98629,0
+FUFU.US,D,20241226,000000,5.41,5.46,5.2,5.4,146646,0
+FUFU.US,D,20241227,000000,5.29,5.48,5.13,5.19,143704,0
+FUFU.US,D,20241230,000000,5.21,5.21,4.81,5.02,132352,0
+FUFU.US,D,20241231,000000,5.11,5.16,4.86,4.95,117662,0
+FUFU.US,D,20250102,000000,4.96,5.7,4.96,5.6,288159,0
+FUFU.US,D,20250103,000000,5.46,5.88,5.4101,5.68,195458,0
+FUFU.US,D,20250106,000000,5.88,5.98,5.69,5.96,185491,0
+FUFU.US,D,20250107,000000,5.7,5.91,5.35,5.35,129963,0
+FUFU.US,D,20250108,000000,5.32,5.57,5.25,5.38,114587,0
+FUFU.US,D,20250110,000000,5.29,5.31,5.05,5.21,104911,0
+FUFU.US,D,20250113,000000,5.15,5.152,4.88,5,141171,0
+FUFU.US,D,20250114,000000,5.05,5.305,5.05,5.22,117478,0
+FUFU.US,D,20250115,000000,5.27,5.425,5.22,5.27,94123,0
+FUFU.US,D,20250116,000000,5.35,5.37,5.12,5.17,100218,0
+FUFU.US,D,20250117,000000,5.28,5.3799,5.08,5.17,263848,0
+FUFU.US,D,20250121,000000,5.2,5.45,5.1,5.44,160344,0
+FUFU.US,D,20250122,000000,5.53,5.53,5.25,5.4,133320,0
+FUFU.US,D,20250123,000000,5.33,5.51,5.2,5.28,122714,0
+FUFU.US,D,20250124,000000,5.29,5.5,5.25,5.38,122274,0
+FUFU.US,D,20250127,000000,5.2,5.28,4.83,4.865,366358,0
+FUFU.US,D,20250128,000000,4.9,5.17,4.85,5.17,115320,0
+FUFU.US,D,20250129,000000,5.185,5.26,5.08,5.24,119907,0
+FUFU.US,D,20250130,000000,5.26,5.52,5.2,5.2,126220,0
+FUFU.US,D,20250131,000000,5.19,5.3089,4.97,5.09,141728,0
+FUFU.US,D,20250203,000000,4.97,5.1,4.8294,5.06,166797,0
+FUFU.US,D,20250204,000000,5.1467,5.16,4.86,5.1,183732,0
+FUFU.US,D,20250205,000000,5.02,5.1594,4.9,5.01,135853,0
+FUFU.US,D,20250206,000000,5.05,5.15,4.8,4.98,197023,0
+FUFU.US,D,20250207,000000,4.91,5.058,4.78,4.85,217474,0
+FUFU.US,D,20250210,000000,4.9,5.0799,4.75,4.95,140362,0
+FUFU.US,D,20250211,000000,5.03,5.14,4.8021,4.83,108796,0
+FUFU.US,D,20250212,000000,4.81,5.03,4.7,5,113386,0
+FUFU.US,D,20250213,000000,5.06,5.1145,4.8,5,122444,0
+FUFU.US,D,20250214,000000,4.9,5.15,4.81,4.88,121068,0
+FUFU.US,D,20250218,000000,4.89,5.0795,4.76,4.81,129105,0
+FUFU.US,D,20250219,000000,4.75,4.87,4.71,4.8,113678,0
+FUFU.US,D,20250220,000000,4.94,4.9599,4.61,4.83,210952,0
+FUFU.US,D,20250221,000000,4.79,5.4499,4.79,5.35,324381,0
+FUFU.US,D,20250224,000000,5.32,5.42,4.9601,5.16,73045,0
+FUFU.US,D,20250225,000000,5.05,5.18,4.75,4.88,212218,0
+FUFU.US,D,20250226,000000,4.8001,5.0994,4.75,4.88,98316,0
+FUFU.US,D,20250227,000000,4.89,5.2494,4.77,4.93,73668,0
+FUFU.US,D,20250228,000000,4.81,5.1899,4.81,5,135168,0
+FUFU.US,D,20250303,000000,5.15,5.3,4.96,5.01,91567,0
+FUFU.US,D,20250304,000000,4.97,5.05,4.65,4.91,79288,0
+FUFU.US,D,20250305,000000,4.86,4.9894,4.7,4.97,85132,0
+FUFU.US,D,20250306,000000,4.8,4.95,4.66,4.79,96459,0
+FUFU.US,D,20250307,000000,4.86,4.95,4.55,4.73,80643,0
+FUFU.US,D,20250310,000000,4.555,4.79,4.16,4.45,67957,0
+FUFU.US,D,20250311,000000,4.43,4.6999,4.04,4.4,213200,0
+FUFU.US,D,20250312,000000,4.41,4.6999,4.1733,4.48,104528,0
+FUFU.US,D,20250313,000000,4.54,4.8099,4.01,4.23,253168,0
+FUFU.US,D,20250314,000000,4.26,4.7899,4.26,4.43,199898,0
+FUFU.US,D,20250317,000000,4.34,4.9399,4.34,4.61,205009,0
+FUFU.US,D,20250318,000000,4.6,4.7999,4.1999,4.22,221471,0
+FUFU.US,D,20250319,000000,4.23,4.6599,4.12,4.45,217420,0
+FUFU.US,D,20250320,000000,4.42,4.7499,4.3,4.51,246344,0
+FUFU.US,D,20250321,000000,4.51,4.55,4.0701,4.28,316487,0
+FUFU.US,D,20250324,000000,4.38,4.6,4.2001,4.46,220557,0
+FUFU.US,D,20250325,000000,4.67,5.8,4.63,5.5,1046320,0
+FUFU.US,D,20250326,000000,5.24,5.85,5.24,5.51,406305,0
+FUFU.US,D,20250327,000000,5.48,5.6899,4.88,4.92,231789,0
+FUFU.US,D,20250328,000000,4.91,5.2375,4.4401,4.68,156063,0
+FUFU.US,D,20250331,000000,4.51,4.9894,4.3062,4.58,115071,0
+FUFU.US,D,20250401,000000,4.6,4.7494,4.32,4.53,143041,0
+FUFU.US,D,20250402,000000,4.41,4.8099,4.38,4.57,110844,0
+FUFU.US,D,20250403,000000,4.35,4.61,4.1,4.18,131641,0
+FUFU.US,D,20250404,000000,4.11,4.5099,4.02,4.21,88955,0
+FUFU.US,D,20250407,000000,4.03,4.35,3.75,4.33,113612,0
+FUFU.US,D,20250408,000000,4.35,4.5799,3.9701,4.15,107856,0
+FUFU.US,D,20250409,000000,4.24,4.479,4,4.3,121326,0
+FUFU.US,D,20250410,000000,4.17,4.45,3.96,4.22,109025,0
+FUFU.US,D,20250411,000000,4.17,4.4999,4.145,4.38,129081,0
+FUFU.US,D,20250414,000000,4.43,4.6999,4.26,4.34,115995,0
+FUFU.US,D,20250415,000000,4.31,4.49,4.13,4.42,287169,0
+FUFU.US,D,20250416,000000,4.34,4.8,4.31,4.63,647580,0
+FUFU.US,D,20250417,000000,4.66,4.8294,4.3,4.32,281058,0
+FUFU.US,D,20250421,000000,4.44,4.5895,3.7,4,263358,0
+FUFU.US,D,20250422,000000,3.98,4.3999,3.93,4.04,235038,0
+FUFU.US,D,20250423,000000,4.23,4.23,3.97,3.97,182259,0
+FUFU.US,D,20250424,000000,4.12,4.2,3.8919,4.2,183389,0
+FUFU.US,D,20250425,000000,4.06,4.17,3.79,3.9,372082,0
+FUFU.US,D,20250428,000000,3.89,3.89,3.555,3.7,655271,0
+FUFU.US,D,20250429,000000,3.61,3.75,3.36,3.49,359455,0
+FUFU.US,D,20250430,000000,3.5,3.5,3.24,3.39,378590,0
+FUFU.US,D,20250501,000000,3.49,3.6099,3.15,3.27,659102,0
+FUFU.US,D,20250502,000000,3.31,3.57,3.27,3.49,317883,0
+FUFU.US,D,20250505,000000,3.4,3.45,3.24,3.35,334526,0
+FUFU.US,D,20250506,000000,3.29,3.46,3.28,3.46,343814,0
+FUFU.US,D,20250507,000000,3.41,3.51,3.405,3.48,604856,0
+FUFU.US,D,20250508,000000,3.55,3.655,3.51,3.54,366301,0
+FUFU.US,D,20250509,000000,3.59,3.715,3.51,3.63,709610,0
+FUFU.US,D,20250512,000000,3.68,3.76,3.5085,3.74,285210,0
+FUFU.US,D,20250513,000000,3.76,4.08,3.7191,4,180511,0
+FUFU.US,D,20250514,000000,4.02,4.1399,3.89,3.94,157927,0
+FUFU.US,D,20250515,000000,3.92,3.94,3.44,3.67,461853,0
+FUFU.US,D,20250516,000000,3.73,3.7899,3.48,3.72,420400,0
+FUFU.US,D,20250519,000000,3.69,3.99,3.6011,3.99,246358,0
+FUFU.US,D,20250520,000000,3.805,3.9999,3.68,3.79,403042,0
+FUFU.US,D,20250521,000000,3.8,3.91,3.7,3.81,297023,0
+FUFU.US,D,20250522,000000,3.83,3.9799,3.75,3.78,319710,0
+FUFU.US,D,20250523,000000,3.78,3.86,3.64,3.68,268167,0
+FUFU.US,D,20250527,000000,3.68,3.695,3.56,3.66,1035026,0
+FUFU.US,D,20250528,000000,3.63,3.66,3.43,3.49,524798,0
+FUFU.US,D,20250529,000000,3.53,3.7,3.36,3.49,379166,0
+FUFU.US,D,20250530,000000,3.42,3.52,3.4,3.46,373186,0
+FUFU.US,D,20250602,000000,3.45,3.56,3.415,3.53,389901,0
+FUFU.US,D,20250603,000000,3.51,3.618,3.4599,3.54,587417,0
+FUFU.US,D,20250604,000000,3.72,3.87,3.6,3.65,643226,0
+FUFU.US,D,20250605,000000,3.315,3.66,3.25,3.51,1419077,0
+FUFU.US,D,20250606,000000,3.42,3.88,3.42,3.52,582248,0
+FUFU.US,D,20250609,000000,3.51,3.5799,3.45,3.48,740290,0
+FUFU.US,D,20250610,000000,3.52,3.57,3.45,3.53,464193,0
+FUFU.US,D,20250611,000000,3.46,3.5499,3.195,3.24,900729,0
+FUFU.US,D,20250612,000000,3.22,3.3099,2.94,3,1212544,0
+FUFU.US,D,20250613,000000,2.97,3.15,2.91,3.07,245270,0
+FUFU.US,D,20250616,000000,3.06,3.32,3.06,3.28,258805,0
+FUFU.US,D,20250617,000000,3.22,3.4999,3.169844,3.21,136668,0
+FUFU.US,D,20250618,000000,3.16,3.3,3.1,3.18,268471,0
+FUFU.US,D,20250620,000000,3.21,3.25,2.985,3.07,1350948,0
+FUFU.US,D,20250623,000000,2.97,3.25,2.97,3.2,187386,0
+FUFU.US,D,20250624,000000,3.23,3.33,3.15,3.28,123718,0
+FUFU.US,D,20250625,000000,3.3,3.38,3.15,3.17,108375,0
+FUFU.US,D,20250626,000000,3.21,3.2395,3.1,3.15,402780,0
+FUFU.US,D,20250627,000000,3.16,3.17,3.03,3.065,105062,0
+FUFU.US,D,20250630,000000,3.11,3.23,2.96,3.23,270760,0
+FUFU.US,D,20250701,000000,3.23,3.27,3.13,3.26,98935,0
+FUFU.US,D,20250702,000000,3.26,3.36,3.2101,3.34,168769,0
+FUFU.US,D,20250703,000000,3.36,3.44,3.315,3.44,71172,0
+FUFU.US,D,20250707,000000,3.49,3.5,3.3,3.48,124313,0
+FUFU.US,D,20250708,000000,3.53,3.615,3.4284,3.61,264678,0
+FUFU.US,D,20250709,000000,3.69,3.69,3.49,3.57,169754,0
+FUFU.US,D,20250710,000000,3.52,3.65,3.49,3.55,162597,0
+FUFU.US,D,20250711,000000,3.55,3.72,3.55,3.7,150080,0
+FUFU.US,D,20250714,000000,3.74,4,3.71,3.77,199662,0
+FUFU.US,D,20250715,000000,3.75,3.75,3.53,3.63,98808,0
+FUFU.US,D,20250716,000000,3.79,3.79,3.5401,3.68,57728,0
+FUFU.US,D,20250717,000000,3.78,3.91,3.7,3.88,107546,0
+FUFU.US,D,20250718,000000,4.07,4.56,4.07,4.29,570755,0
+FUFU.US,D,20250721,000000,4.49,4.5,4.1539,4.17,202880,0
+FUFU.US,D,20250722,000000,4.14,4.2783,4,4.19,170112,0
+FUFU.US,D,20250723,000000,4.13,4.13,3.97,4.08,77982,0
+FUFU.US,D,20250724,000000,4.08,4.1,3.9,4.01,99622,0
+FUFU.US,D,20250725,000000,3.94,3.94,3.76,3.82,58339,0
+FUFU.US,D,20250728,000000,3.83,3.8543,3.68,3.77,68405,0
+FUFU.US,D,20250729,000000,3.74,3.74,3.56,3.56,61618,0
+FUFU.US,D,20250730,000000,3.55,3.72,3.51,3.61,50304,0
+FUFU.US,D,20250731,000000,3.65,3.76,3.59,3.63,73622,0
+FUFU.US,D,20250801,000000,3.5,3.55,3.31,3.35,104034,0
+FUFU.US,D,20250804,000000,3.34,3.5735,3.34,3.49,36939,0
+FUFU.US,D,20250805,000000,3.7,3.7,3.46,3.57,76772,0
+FUFU.US,D,20250806,000000,3.62,3.62,3.39,3.45,87836,0
+FUFU.US,D,20250807,000000,3.46,3.87,3.45,3.79,250236,0
+FUFU.US,D,20250808,000000,3.82,4.04,3.65,3.96,286481,0
+FUFU.US,D,20250811,000000,3.95,4.1,3.59,4.03,174925,0
+FUFU.US,D,20250812,000000,4.01,4.19,3.92,4,96299,0
+FUFU.US,D,20250813,000000,4.05,4.077,3.83,3.91,170661,0
+FUFU.US,D,20250814,000000,3.92,4.0293,3.73,3.97,307103,0
+FUFU.US,D,20250815,000000,4.56,5.38,3.68,3.77,13011874,0
+FUFU.US,D,20250818,000000,3.58,3.69,3.46,3.47,916176,0
+FUFU.US,D,20250819,000000,3.45,3.54,3.31,3.37,468207,0
+FUFU.US,D,20250820,000000,3.31,3.46,3.25,3.41,222348,0
+FUFU.US,D,20250821,000000,3.41,3.57,3.355,3.45,164117,0
+FUFU.US,D,20250822,000000,3.48,3.84,3.44,3.78,563633,0
+FUFU.US,D,20250825,000000,3.79,3.89,3.6119,3.83,334020,0
+FUFU.US,D,20250826,000000,3.8,3.93,3.76,3.85,186780,0
+FUFU.US,D,20250827,000000,3.82,3.94,3.77,3.91,160791,0
+FUFU.US,D,20250828,000000,3.93,3.97,3.83,3.95,146649,0
+FUFU.US,D,20250829,000000,3.92,3.92,3.84,3.87,155751,0
+FUFU.US,D,20250902,000000,3.81,3.93,3.6657,3.88,131376,0
+FUFU.US,D,20250903,000000,3.91,3.94,3.76547,3.83,72257,0
+FUFU.US,D,20250904,000000,3.63,3.7669,3.52,3.65,109039,0
+FUFU.US,D,20250905,000000,3.62,3.67,3.43,3.56,135030,0
+FUFU.US,D,20250908,000000,3.64,3.64,3.54,3.56,99268,0
+FUFU.US,D,20250909,000000,3.55,3.74,3.5057,3.61,189091,0
+FUFU.US,D,20250910,000000,3.65,3.87,3.6,3.87,427056,0
+FUFU.US,D,20250911,000000,3.8,4.32,3.7688,4.19,1841224,0
+FUFU.US,D,20250912,000000,4.26,4.28,4.08,4.23,352524,0
+FUFU.US,D,20250915,000000,4.16,4.2268,4,4.1,307448,0
+FUFU.US,D,20250916,000000,4.07,4.1,3.82,3.9,334990,0
+FUFU.US,D,20250917,000000,3.94,4.1,3.925,4.09,205166,0
+FUFU.US,D,20250918,000000,4.04,4.09,3.9,3.94,571323,0
+FUFU.US,D,20250919,000000,3.94,4.02,3.84,3.85,306145,0
+FUFU.US,D,20250922,000000,3.85,3.9994,3.81,3.96,115433,0
+FUFU.US,D,20250923,000000,3.92,3.96,3.62,3.64,212610,0
+FUFU.US,D,20250924,000000,3.66,3.84,3.66,3.74,161956,0
+FUFU.US,D,20250925,000000,3.73,3.73,3.5701,3.63,196160,0
+FUFU.US,D,20250926,000000,3.64,3.7099,3.56,3.65,110585,0
+FUFU.US,D,20250929,000000,3.64,3.73,3.59,3.7,126873,0
+FUFU.US,D,20250930,000000,3.71,3.75,3.5557,3.75,208467,0
+FUFU.US,D,20251001,000000,3.69,3.75,3.55,3.56,182929,0
+FUFU.US,D,20251002,000000,3.62,3.95,3.62,3.9,273551,0
+FUFU.US,D,20251003,000000,3.9,3.94,3.755,3.86,162118,0
+FUFU.US,D,20251006,000000,3.9,4.0499,3.8601,3.96,199551,0
+FUFU.US,D,20251007,000000,4,4.04,3.76,3.83,204872,0
+FUFU.US,D,20251008,000000,3.82,3.91,3.78,3.84,105344,0
+FUFU.US,D,20251009,000000,3.82,3.9525,3.78,3.91,211607,0
+FUFU.US,D,20251010,000000,3.96,4.06,3.63,3.74,366471,0
+FUFU.US,D,20251013,000000,3.89,3.91,3.65,3.73,177273,0
+FUFU.US,D,20251014,000000,3.61,3.79,3.52,3.75,211252,0
+FUFU.US,D,20251015,000000,3.86,4.05,3.8186,3.96,532984,0
+FUFU.US,D,20251016,000000,3.96,3.96,3.68,3.69,200348,0
+FUFU.US,D,20251017,000000,3.6,3.78,3.56,3.6,230463,0
+FUFU.US,D,20251020,000000,3.72,3.79,3.57,3.65,250017,0
+FUFU.US,D,20251021,000000,3.56,3.6431,3.46,3.49,185735,0
+FUFU.US,D,20251022,000000,3.46,3.5799,3.14,3.21,505489,0
+FUFU.US,D,20251023,000000,3.28,3.415,3.28,3.4,88220,0
+FUFU.US,D,20251024,000000,3.44,3.55,3.4,3.53,83859,0
+FUFU.US,D,20251027,000000,3.61,3.61,3.43,3.51,133585,0
+FUFU.US,D,20251028,000000,3.53,3.5798,3.425,3.45,99468,0
+FUFU.US,D,20251029,000000,3.45,3.51,3.3505,3.4,60733,0
+FUFU.US,D,20251030,000000,3.43,3.47,3.37,3.43,61893,0
+FUFU.US,D,20251031,000000,3.42,3.56,3.4,3.49,65890,0
+FUFU.US,D,20251103,000000,3.48,3.48,3.26,3.31,131463,0
+FUFU.US,D,20251104,000000,3.21,3.3735,3.12,3.17,100754,0
+FUFU.US,D,20251105,000000,3.2,3.55,3.2,3.54,118313,0
+FUFU.US,D,20251106,000000,3.55,3.55,3.28,3.33,72035,0
+FUFU.US,D,20251107,000000,3.25,3.3,3.15,3.19,61506,0
+FUFU.US,D,20251110,000000,3.25,3.3894,3.25,3.27,54437,0
+FUFU.US,D,20251111,000000,3.31,3.3313,3.12,3.19,125724,0
+FUFU.US,D,20251112,000000,3.3,3.37,2.86,2.92,5250973,0
+FUFU.US,D,20251113,000000,2.91,3.1499,2.9,3.02,343088,0
+FUFU.US,D,20251114,000000,2.9,3.2,2.782,3.18,604093,0
+FUFU.US,D,20251117,000000,3.14,3.14,2.75,2.84,181994,0
+FUFU.US,D,20251118,000000,2.72,3,2.715,2.96,160494,0
+FUFU.US,D,20251119,000000,2.95,3.03,2.8683,2.89,107630,0
+FUFU.US,D,20251120,000000,2.91,3,2.62,2.63,252423,0
+FUFU.US,D,20251121,000000,2.56,2.8383,2.56,2.81,146584,0
+FUFU.US,D,20251124,000000,2.81,2.89,2.7471,2.86,60594,0
+FUFU.US,D,20251125,000000,2.77,2.98,2.74,2.91,89726,0
+FUFU.US,D,20251126,000000,2.81,3.025,2.81,3.02,107569,0
+FUFU.US,D,20251128,000000,2.99,3.1,2.93,2.97,71236,0
+FUFU.US,D,20251201,000000,2.93,2.96,2.8001,2.96,131208,0
+FUFU.US,D,20251202,000000,2.97,3.05,2.9342,2.97,60557,0
+FUFU.US,D,20251203,000000,2.97,3.02,2.8619,2.98,116416,0
+FUFU.US,D,20251204,000000,2.91,3,2.9,3,55376,0
+FUFU.US,D,20251205,000000,2.96,2.99,2.89,2.91,77407,0
+FUFU.US,D,20251208,000000,2.99,2.99,2.82,2.94,65711,0
+FUFU.US,D,20251209,000000,2.93,3.04,2.88,2.97,110063,0
+FUFU.US,D,20251210,000000,2.88,3.06,2.88,3.04,130847,0
+FUFU.US,D,20251211,000000,2.98,3.01,2.91,2.92,56852,0
+FUFU.US,D,20251212,000000,2.9,2.95,2.78,2.86,61883,0
+FUFU.US,D,20251215,000000,2.78,2.78,2.6,2.61,114596,0
+FUFU.US,D,20251216,000000,2.6,2.7,2.55,2.66,56422,0
+FUFU.US,D,20251217,000000,2.68,2.79,2.61,2.65,49391,0
+FUFU.US,D,20251218,000000,2.7,2.78,2.67,2.72,72604,0
+FUFU.US,D,20251219,000000,2.73,2.81,2.585,2.61,329857,0
+FUFU.US,D,20251222,000000,2.64,2.77,2.62,2.72,146941,0
+FUFU.US,D,20251223,000000,2.72,2.7201,2.6297,2.65,49066,0
+FUFU.US,D,20251224,000000,2.65,2.65,2.58,2.64,17873,0
+FUFU.US,D,20251226,000000,2.6,2.6399,2.47,2.5,67990,0
+FUFU.US,D,20251229,000000,2.5,2.54,2.38,2.41,74836,0
+FUFU.US,D,20251230,000000,2.4136,2.63,2.41,2.53,143009,0
+FUFU.US,D,20251231,000000,2.51,2.7599,2.49,2.64,101036,0
+FUFU.US,D,20260102,000000,2.71,2.83,2.63,2.8,61522,0
+FUFU.US,D,20260105,000000,2.87,3.0995,2.8073,2.98,155231,0
+FUFU.US,D,20260106,000000,2.98,3.07,2.9012,3.04,73377,0
+FUFU.US,D,20260107,000000,3.06,3.09,2.9201,3.02,59049,0
+FUFU.US,D,20260108,000000,2.97,3.18,2.9,3.16,78215,0
+FUFU.US,D,20260109,000000,3.2,3.3,3.0887,3.27,100642,0
+FUFU.US,D,20260112,000000,3.32,3.405,3.25,3.37,90988,0
+FUFU.US,D,20260113,000000,3.39,3.4,3.27,3.38,68105,0
+FUFU.US,D,20260114,000000,3.37,3.47,3.276,3.35,64881,0
+FUFU.US,D,20260115,000000,3.34,3.3436,3.16,3.19,72165,0
+FUFU.US,D,20260116,000000,3.16,3.34,2.97,2.98,196647,0
+FUFU.US,D,20260120,000000,2.9,3.26,2.9,3.18,126217,0
+FUFU.US,D,20260121,000000,3.17,3.2794,2.96,3.02,61782,0
+FUFU.US,D,20260122,000000,3.05,3.06,2.9649,3.02,26792,0
+FUFU.US,D,20260123,000000,3.01,3.0517,2.96,3.01,45168,0
+FUFU.US,D,20260126,000000,3.03,3.0494,2.9,2.93,53042,0
+FUFU.US,D,20260127,000000,2.95,3.13,2.93,3.06,28262,0
+FUFU.US,D,20260128,000000,3.0401,3.1528,2.94,2.97,69001,0
+FUFU.US,D,20260129,000000,2.9,3,2.85,2.86,89905,0
+FUFU.US,D,20260130,000000,2.8,2.9376,2.71,2.73,92957,0
+FUFU.US,D,20260202,000000,2.68,3.0405,2.67,2.73,52578,0
+FUFU.US,D,20260203,000000,2.76,3.0378,2.69,2.78,112228,0
+FUFU.US,D,20260204,000000,2.71,2.79,2.6,2.75,139080,0
+FUFU.US,D,20260205,000000,2.73,2.82,2.5,2.51,89322,0
+FUFU.US,D,20260206,000000,2.51,2.7883,2.5,2.66,70127,0
+FUFU.US,D,20260209,000000,2.65,2.979,2.58,2.75,39256,0
+FUFU.US,D,20260210,000000,2.71,2.85,2.65,2.66,40380,0
+FUFU.US,D,20260211,000000,2.66,2.8,2.5,2.62,98555,0
+FUFU.US,D,20260212,000000,2.53,2.7263,2.43,2.47,104406,0
+FUFU.US,D,20260213,000000,2.43,2.782,2.36,2.41,172975,0
+FUFU.US,D,20260217,000000,2.35,2.41,2.1779,2.21,115200,0
+FUFU.US,D,20260218,000000,2.2,2.27,2.16,2.18,38077,0
diff --git a/daily/us/nasdaq stocks/1/fultp.us.txt b/daily/us/nasdaq stocks/1/fultp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b7e9849bcee4eba89060576c992e71d7d7794fb2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fultp.us.txt	
@@ -0,0 +1,1328 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FULTP.US,D,20201104,000000,25.71,26.14,25.6,25.75,323852,0
+FULTP.US,D,20201105,000000,25.72,25.8155,25.58,25.75,84788,0
+FULTP.US,D,20201106,000000,25.75,25.75,25.53,25.72,12874,0
+FULTP.US,D,20201109,000000,25.8,25.8,25.49,25.67,65776,0
+FULTP.US,D,20201110,000000,25.68,25.68,25.6,25.6594,18697,0
+FULTP.US,D,20201111,000000,25.66,25.82,25.59,25.79,36909,0
+FULTP.US,D,20201112,000000,25.79,25.98,25.76,25.82,34339,0
+FULTP.US,D,20201113,000000,25.88,26.0992,25.81,25.98,63474,0
+FULTP.US,D,20201116,000000,26.03,26.12,25.99,26,92173,0
+FULTP.US,D,20201117,000000,26.07,26.07,25.92,25.99,94604,0
+FULTP.US,D,20201118,000000,26.03,26.133,25.99,26.05,89808,0
+FULTP.US,D,20201119,000000,26.13,26.23,26.0921,26.17,49065,0
+FULTP.US,D,20201120,000000,26.22,26.32,26.16,26.28,28264,0
+FULTP.US,D,20201123,000000,26.31,26.44,26.24,26.43,55143,0
+FULTP.US,D,20201124,000000,26.49,26.6,26.375,26.42,91294,0
+FULTP.US,D,20201125,000000,26.43,26.52,26.355,26.43,101419,0
+FULTP.US,D,20201127,000000,26.56,26.56,26.335,26.46,214227,0
+FULTP.US,D,20201130,000000,26.5,26.59,26.2,26.23,819378,0
+FULTP.US,D,20201201,000000,26.28,26.28,26.09,26.12,12771,0
+FULTP.US,D,20201202,000000,26.14,26.14,25.94,25.94,79789,0
+FULTP.US,D,20201203,000000,25.99,26.1,25.95,25.96,15613,0
+FULTP.US,D,20201204,000000,26.04,26.05,25.99,25.99,16740,0
+FULTP.US,D,20201207,000000,26.09,26.09,25.98,26.03,3094,0
+FULTP.US,D,20201208,000000,26.04,26.1095,26.01,26.01,44313,0
+FULTP.US,D,20201209,000000,26.02,26.06,25.94,25.98,5723,0
+FULTP.US,D,20201210,000000,25.97,26.0283,25.86,25.95,13867,0
+FULTP.US,D,20201211,000000,25.94,25.95,25.9,25.92,7194,0
+FULTP.US,D,20201214,000000,25.95,26.04,25.83,25.83,11283,0
+FULTP.US,D,20201215,000000,25.95,25.95,25.885,25.9204,10333,0
+FULTP.US,D,20201216,000000,26,26.05,25.96,26.04,14095,0
+FULTP.US,D,20201217,000000,26.06,26.13,26.05,26.13,9886,0
+FULTP.US,D,20201218,000000,26.14,26.16,26.06,26.1,20339,0
+FULTP.US,D,20201221,000000,26.01,26.09,25.94,25.99,18126,0
+FULTP.US,D,20201222,000000,26.04,26.09,25.86,25.9302,11879,0
+FULTP.US,D,20201223,000000,25.99,26,25.92,25.95,7633,0
+FULTP.US,D,20201224,000000,26.06,26.06,25.96,25.99,9284,0
+FULTP.US,D,20201228,000000,26.07,26.14,26.04,26.04,27174,0
+FULTP.US,D,20201229,000000,26.13,26.18,26.075,26.09,18947,0
+FULTP.US,D,20201230,000000,25.99,25.99,25.91,25.96,9901,0
+FULTP.US,D,20201231,000000,25.97,26.06,25.915,26.06,17132,0
+FULTP.US,D,20210104,000000,26.08,26.11,25.9301,26.05,10799,0
+FULTP.US,D,20210105,000000,26.05,26.09,25.99,26.05,6863,0
+FULTP.US,D,20210106,000000,26.04,26.04,25.395,25.81,6546,0
+FULTP.US,D,20210107,000000,25.85,25.85,25.52,25.64,12093,0
+FULTP.US,D,20210108,000000,25.65,25.65,25.595,25.61,22549,0
+FULTP.US,D,20210111,000000,25.57,25.57,25.33,25.33,10254,0
+FULTP.US,D,20210112,000000,25.34,25.34,24.9316,25.05,23083,0
+FULTP.US,D,20210113,000000,25.14,25.54,25.14,25.5,25093,0
+FULTP.US,D,20210114,000000,25.53,25.69,25.435,25.565,17692,0
+FULTP.US,D,20210115,000000,25.46,26.74,25.46,26.59,249069,0
+FULTP.US,D,20210119,000000,26.49,26.49,26.195,26.44,37974,0
+FULTP.US,D,20210120,000000,26.48,26.6,26.3,26.38,40333,0
+FULTP.US,D,20210121,000000,26.45,26.53,26.3,26.3,18471,0
+FULTP.US,D,20210122,000000,26.34,26.4,26.295,26.32,8390,0
+FULTP.US,D,20210125,000000,26.42,26.42,26.27,26.27,16503,0
+FULTP.US,D,20210126,000000,26.38,26.38,26.175,26.21,17489,0
+FULTP.US,D,20210127,000000,26.35,26.35,25.93,25.95,26016,0
+FULTP.US,D,20210128,000000,26.08,26.08,25.99,25.99,791,0
+FULTP.US,D,20210129,000000,26.21,26.23,25.94,26.23,24550,0
+FULTP.US,D,20210201,000000,26.19,26.34,26.13,26.22,11553,0
+FULTP.US,D,20210202,000000,26.36,26.36,26.2,26.28,17367,0
+FULTP.US,D,20210203,000000,26.44,26.44,26.1,26.1,4179,0
+FULTP.US,D,20210204,000000,26.27,26.27,26.06,26.27,7442,0
+FULTP.US,D,20210205,000000,26.21,26.22,26.13,26.17,13520,0
+FULTP.US,D,20210208,000000,26.27,26.27,26.14,26.16,22775,0
+FULTP.US,D,20210209,000000,26.27,26.3,26.13,26.3,8188,0
+FULTP.US,D,20210210,000000,26.4,26.4,26.18,26.29,11514,0
+FULTP.US,D,20210211,000000,26.32,26.32,26.12,26.27,10384,0
+FULTP.US,D,20210212,000000,26.27,26.27,25.92,26.02,23960,0
+FULTP.US,D,20210216,000000,26.16,26.16,25.79,25.8,4913,0
+FULTP.US,D,20210217,000000,25.91,25.9381,25.72,25.8,5126,0
+FULTP.US,D,20210218,000000,26.16,26.16,25.655,25.66,9655,0
+FULTP.US,D,20210219,000000,25.88,25.88,25.53,25.72,10595,0
+FULTP.US,D,20210222,000000,25.72,25.72,25.6,25.6583,3515,0
+FULTP.US,D,20210223,000000,25.68,25.72,25.57,25.65,4343,0
+FULTP.US,D,20210224,000000,25.7,25.7,25.35,25.39,26317,0
+FULTP.US,D,20210225,000000,25.55,25.55,25.05,25.13,17571,0
+FULTP.US,D,20210226,000000,25.4,25.5,24.96,25.3,91925,0
+FULTP.US,D,20210301,000000,25.3,25.5,25.16,25.23,34187,0
+FULTP.US,D,20210302,000000,25.3,25.35,25.26,25.3,5946,0
+FULTP.US,D,20210303,000000,25.35,25.8,25.265,25.64,29751,0
+FULTP.US,D,20210304,000000,25.67,25.75,25.27,25.34,3773,0
+FULTP.US,D,20210305,000000,25.25,25.5436,25.25,25.54,4502,0
+FULTP.US,D,20210308,000000,25.63,25.63,25.29,25.35,10802,0
+FULTP.US,D,20210309,000000,25.35,25.67,25.275,25.34,36769,0
+FULTP.US,D,20210310,000000,25.36,25.7,25.345,25.7,16956,0
+FULTP.US,D,20210311,000000,25.75,26.06,25.615,26.06,9598,0
+FULTP.US,D,20210312,000000,25.89,26.06,25.77,26.03,25470,0
+FULTP.US,D,20210315,000000,26.03,26.17,25.8995,26.17,7373,0
+FULTP.US,D,20210316,000000,26.19,26.32,26.18,26.18,5046,0
+FULTP.US,D,20210317,000000,26.18,26.196,26.09,26.1,6009,0
+FULTP.US,D,20210318,000000,26.09,26.09,25.9043,25.95,3493,0
+FULTP.US,D,20210319,000000,25.99,25.99,25.8172,25.99,3668,0
+FULTP.US,D,20210322,000000,26,26.5,26,26.45,40931,0
+FULTP.US,D,20210323,000000,26.5,26.5,26.3,26.39,5186,0
+FULTP.US,D,20210324,000000,26.49,26.6,26.35,26.5,11186,0
+FULTP.US,D,20210325,000000,26.55,26.55,26.3988,26.5,3755,0
+FULTP.US,D,20210326,000000,26.55,26.55,26.479,26.51,4469,0
+FULTP.US,D,20210329,000000,26.63,26.63,26.29,26.3,8348,0
+FULTP.US,D,20210330,000000,26.16,26.18,26.15,26.18,9065,0
+FULTP.US,D,20210331,000000,26.27,26.4,26.13,26.19,127505,0
+FULTP.US,D,20210401,000000,26.18,26.34,25.985,26.01,105018,0
+FULTP.US,D,20210405,000000,26.0144,26.02,25.92,26,5258,0
+FULTP.US,D,20210406,000000,26.02,26.18,25.91,26.01,99886,0
+FULTP.US,D,20210407,000000,26.0119,26.019,25.83,25.83,16432,0
+FULTP.US,D,20210408,000000,25.91,25.99,25.91,25.96,6059,0
+FULTP.US,D,20210409,000000,26.01,26.0406,25.968,25.99,4813,0
+FULTP.US,D,20210412,000000,26.04,26.04,25.91,25.91,7110,0
+FULTP.US,D,20210413,000000,25.877,25.99,25.87,25.99,4166,0
+FULTP.US,D,20210414,000000,25.98,26,25.95,25.98,6765,0
+FULTP.US,D,20210415,000000,25.98,26.03,25.91,25.94,24269,0
+FULTP.US,D,20210416,000000,26,26,25.82,25.83,16190,0
+FULTP.US,D,20210419,000000,25.9,25.9,25.79,25.82,3961,0
+FULTP.US,D,20210420,000000,25.73,25.88,25.73,25.795,3912,0
+FULTP.US,D,20210421,000000,25.85,25.95,25.85,25.93,10626,0
+FULTP.US,D,20210422,000000,25.98,25.98,25.88,25.94,36278,0
+FULTP.US,D,20210423,000000,25.95,25.9849,25.92,25.95,25071,0
+FULTP.US,D,20210426,000000,26,26,25.86,25.95,19601,0
+FULTP.US,D,20210427,000000,25.93,26,25.93,25.95,10938,0
+FULTP.US,D,20210428,000000,25.99,25.99,25.88,25.9191,9451,0
+FULTP.US,D,20210429,000000,25.92,25.96,25.85,25.85,8461,0
+FULTP.US,D,20210430,000000,25.96,25.96,25.84,25.84,35800,0
+FULTP.US,D,20210503,000000,25.92,26.09,25.92,26.05,22158,0
+FULTP.US,D,20210504,000000,26.03,26.18,26.01,26.01,223292,0
+FULTP.US,D,20210505,000000,26.1,26.1773,26.05,26.05,12147,0
+FULTP.US,D,20210506,000000,26.06,26.06,25.82,25.85,6578,0
+FULTP.US,D,20210507,000000,25.92,26.14,25.9,26.1,7459,0
+FULTP.US,D,20210510,000000,26.17,26.1976,26.075,26.1,19624,0
+FULTP.US,D,20210511,000000,26.01,26.05,25.7533,26.03,5679,0
+FULTP.US,D,20210512,000000,26,26,25.49,25.49,16251,0
+FULTP.US,D,20210513,000000,25.73,26.084,25.564,25.78,6540,0
+FULTP.US,D,20210514,000000,25.84,25.93,25.8092,25.93,4594,0
+FULTP.US,D,20210517,000000,25.97,25.97,25.7534,25.94,2688,0
+FULTP.US,D,20210518,000000,25.81,26.32,25.8098,25.93,5189,0
+FULTP.US,D,20210519,000000,25.9,25.94,25.696,25.8933,9096,0
+FULTP.US,D,20210520,000000,25.94,26.1224,25.92,25.93,13230,0
+FULTP.US,D,20210521,000000,26.1,26.11,25.9496,26,4256,0
+FULTP.US,D,20210524,000000,26.1,26.16,26.0375,26.14,3572,0
+FULTP.US,D,20210525,000000,26.2,26.2,25.983,26.1,7788,0
+FULTP.US,D,20210526,000000,26.15,26.15,25.9,26.1276,2773,0
+FULTP.US,D,20210527,000000,26.16,26.4276,25.95,26.15,16570,0
+FULTP.US,D,20210528,000000,26.21,26.54,26.06,26.25,53388,0
+FULTP.US,D,20210601,000000,26.32,26.5771,26.27,26.5,8259,0
+FULTP.US,D,20210602,000000,26.6,26.6,26.38,26.4,17652,0
+FULTP.US,D,20210603,000000,26.53,26.53,26.43,26.43,1287,0
+FULTP.US,D,20210604,000000,26.5,26.55,26.3,26.44,3193,0
+FULTP.US,D,20210607,000000,26.51,26.54,26.405,26.45,4730,0
+FULTP.US,D,20210608,000000,26.59,26.59,26.4901,26.52,2517,0
+FULTP.US,D,20210609,000000,26.55,26.55,26.36,26.455,7156,0
+FULTP.US,D,20210610,000000,26.49,26.54,26.37,26.48,3046,0
+FULTP.US,D,20210611,000000,26.54,26.54,26.47,26.48,9665,0
+FULTP.US,D,20210614,000000,26.54,26.54,26.52,26.52,6931,0
+FULTP.US,D,20210615,000000,26.6,26.61,26.4,26.58,5220,0
+FULTP.US,D,20210616,000000,26.62,26.72,26.43,26.55,11678,0
+FULTP.US,D,20210617,000000,26.53,26.75,26.53,26.73,8296,0
+FULTP.US,D,20210618,000000,26.83,26.941,26.82,26.94,7684,0
+FULTP.US,D,20210621,000000,26.94,27.03,26.94,27.03,4813,0
+FULTP.US,D,20210622,000000,27.03,27.11,26.8962,27.1,10296,0
+FULTP.US,D,20210623,000000,27.3074,27.31,27.12,27.18,2137,0
+FULTP.US,D,20210624,000000,27.23,27.33,27.15,27.15,1494,0
+FULTP.US,D,20210625,000000,27.33,27.33,26.9692,27.16,2503,0
+FULTP.US,D,20210628,000000,27.16,27.16,27.11,27.15,10703,0
+FULTP.US,D,20210629,000000,26.84,27.02,26.61,26.83,14912,0
+FULTP.US,D,20210630,000000,26.93,27.1331,26.6692,26.83,30205,0
+FULTP.US,D,20210701,000000,26.99,27.14,26.9,26.92,6557,0
+FULTP.US,D,20210702,000000,27.1036,27.12,27.07,27.07,3028,0
+FULTP.US,D,20210706,000000,26.962,27.12,26.962,27.12,8419,0
+FULTP.US,D,20210707,000000,27.12,27.21,27.05,27.15,5342,0
+FULTP.US,D,20210708,000000,27.09,27.0956,27.06,27.06,1038,0
+FULTP.US,D,20210709,000000,27.18,27.3,27.0652,27.1,6238,0
+FULTP.US,D,20210712,000000,27.34,27.34,26.9601,27.14,3057,0
+FULTP.US,D,20210713,000000,27.16,27.23,27,27.01,10184,0
+FULTP.US,D,20210714,000000,27.09,27.15,27.05,27.15,1697,0
+FULTP.US,D,20210715,000000,27.1,27.1,27.0101,27.075,2313,0
+FULTP.US,D,20210716,000000,27.08,27.11,26.63,26.68,33320,0
+FULTP.US,D,20210719,000000,26.68,26.83,26.68,26.83,3538,0
+FULTP.US,D,20210720,000000,26.7749,26.7749,26.65,26.65,1052,0
+FULTP.US,D,20210721,000000,26.7809,26.92,26.7809,26.92,992,0
+FULTP.US,D,20210722,000000,26.93,26.93,26.64,26.9271,4016,0
+FULTP.US,D,20210723,000000,26.93,26.93,26.77,26.77,902,0
+FULTP.US,D,20210726,000000,26.92,26.93,26.92,26.93,695,0
+FULTP.US,D,20210727,000000,26.93,26.93,26.4,26.84,8204,0
+FULTP.US,D,20210728,000000,26.92,26.92,26.57,26.66,2873,0
+FULTP.US,D,20210729,000000,26.83,27,26.7872,27,7516,0
+FULTP.US,D,20210730,000000,26.98,27.27,26.74,27.25,6252,0
+FULTP.US,D,20210802,000000,27.29,27.29,27.2214,27.24,3096,0
+FULTP.US,D,20210803,000000,27.33,27.33,27.2,27.2,12019,0
+FULTP.US,D,20210804,000000,27.33,27.33,27.2,27.25,5354,0
+FULTP.US,D,20210805,000000,27.24,27.29,27.21,27.25,9189,0
+FULTP.US,D,20210806,000000,27.3073,27.332,27.19,27.3,7550,0
+FULTP.US,D,20210809,000000,27.3,27.42,27.3,27.3,3278,0
+FULTP.US,D,20210810,000000,27.3,27.3,26.6622,27.19,6603,0
+FULTP.US,D,20210811,000000,27.23,27.23,27,27,8017,0
+FULTP.US,D,20210812,000000,27.11,27.11,26.9,27,12364,0
+FULTP.US,D,20210813,000000,27.1,27.1,27,27,6884,0
+FULTP.US,D,20210816,000000,27,27.07,26.99,27,4660,0
+FULTP.US,D,20210817,000000,27.1,27.12,26.9001,27.12,8336,0
+FULTP.US,D,20210818,000000,26.9116,26.9405,26.838,26.8501,12622,0
+FULTP.US,D,20210819,000000,26.93,26.93,26.7,26.8,6692,0
+FULTP.US,D,20210820,000000,26.89,26.98,26.77,26.97,5009,0
+FULTP.US,D,20210823,000000,26.85,27,26.85,26.96,2937,0
+FULTP.US,D,20210824,000000,26.98,26.98,26.8364,26.886,2987,0
+FULTP.US,D,20210825,000000,26.96,27.05,26.96,27,6949,0
+FULTP.US,D,20210826,000000,27.1,27.1,26.942,26.942,2196,0
+FULTP.US,D,20210827,000000,26.94,27.02,26.93,27.02,2342,0
+FULTP.US,D,20210830,000000,27,27,26.99,26.99,3337,0
+FULTP.US,D,20210831,000000,27.09,27.09,26.951,27,6474,0
+FULTP.US,D,20210901,000000,27.06,27.06,26.94,26.99,7082,0
+FULTP.US,D,20210902,000000,27.09,27.24,27.02,27.05,29970,0
+FULTP.US,D,20210903,000000,27.12,27.18,27.12,27.18,1638,0
+FULTP.US,D,20210907,000000,27.21,27.21,26.9643,27.08,1120,0
+FULTP.US,D,20210908,000000,27.21,27.21,27.13,27.13,1352,0
+FULTP.US,D,20210909,000000,27.19,27.19,27.05,27.05,3395,0
+FULTP.US,D,20210910,000000,27.17,27.24,27.1,27.2,4614,0
+FULTP.US,D,20210913,000000,27.24,27.24,27.045,27.045,1857,0
+FULTP.US,D,20210914,000000,27.24,27.24,27.01,27.17,36552,0
+FULTP.US,D,20210915,000000,27.2,27.2,26.99,27.03,2586,0
+FULTP.US,D,20210916,000000,27.2,27.2,27.05,27.06,20784,0
+FULTP.US,D,20210917,000000,27.2,27.2,27.0392,27.0392,1926,0
+FULTP.US,D,20210920,000000,27.17,27.18,26.88,27.07,5009,0
+FULTP.US,D,20210921,000000,27.09,27.09,26.91,26.936,508,0
+FULTP.US,D,20210922,000000,27.02,27.09,27.02,27.05,14965,0
+FULTP.US,D,20210923,000000,27.19,27.25,27.09,27.09,2756,0
+FULTP.US,D,20210924,000000,27,27.04,26.75,26.92,2947,0
+FULTP.US,D,20210927,000000,26.82,26.958,26.76,26.9,3976,0
+FULTP.US,D,20210928,000000,26.87,26.87,26.4255,26.589,4568,0
+FULTP.US,D,20210929,000000,26.5,26.6338,26.4,26.62,14233,0
+FULTP.US,D,20210930,000000,26.64,27.161,26.459,26.74,14060,0
+FULTP.US,D,20211001,000000,26.79,26.79,26.64,26.64,3410,0
+FULTP.US,D,20211004,000000,26.77,26.77,26.16,26.29,7031,0
+FULTP.US,D,20211005,000000,26.34,26.47,26.13,26.13,7615,0
+FULTP.US,D,20211006,000000,26.35,26.59,26.18,26.55,23063,0
+FULTP.US,D,20211007,000000,26.53,26.53,26.155,26.32,4202,0
+FULTP.US,D,20211008,000000,26.45,26.45,26.1425,26.33,9691,0
+FULTP.US,D,20211011,000000,26.38,26.38,26.13,26.13,3946,0
+FULTP.US,D,20211012,000000,26.24,26.47,26.13,26.3,7767,0
+FULTP.US,D,20211013,000000,26.22,26.45,26.22,26.32,6435,0
+FULTP.US,D,20211014,000000,26.42,26.7154,26.32,26.6,8231,0
+FULTP.US,D,20211015,000000,26.32,26.68,25.85,25.93,353112,0
+FULTP.US,D,20211018,000000,25.95,26,25.83,25.93,50164,0
+FULTP.US,D,20211019,000000,26.01,26.1,25.97,26.1,94223,0
+FULTP.US,D,20211020,000000,26.09,26.16,26.055,26.11,16449,0
+FULTP.US,D,20211021,000000,26.13,26.17,26.09,26.09,5297,0
+FULTP.US,D,20211022,000000,26.14,26.16,26.04,26.12,31058,0
+FULTP.US,D,20211025,000000,26.14,26.19,26.0188,26.17,8419,0
+FULTP.US,D,20211026,000000,26.24,26.24,26.13,26.17,7036,0
+FULTP.US,D,20211027,000000,26.19,26.34,26.17,26.25,15744,0
+FULTP.US,D,20211028,000000,26.25,26.375,26.25,26.3,19449,0
+FULTP.US,D,20211029,000000,26.31,26.361,26.2636,26.32,14694,0
+FULTP.US,D,20211101,000000,26.34,26.37,26.2275,26.34,17870,0
+FULTP.US,D,20211102,000000,26.3399,26.4,26.3127,26.385,7106,0
+FULTP.US,D,20211103,000000,26.39,26.4,26.19,26.36,8256,0
+FULTP.US,D,20211104,000000,26.41,26.48,26.4,26.4,7711,0
+FULTP.US,D,20211105,000000,26.3373,26.49,26.3373,26.42,10046,0
+FULTP.US,D,20211108,000000,26.48,26.49,26.34,26.42,70053,0
+FULTP.US,D,20211109,000000,26.4199,26.4199,26.32,26.35,8253,0
+FULTP.US,D,20211110,000000,26.35,26.35,26.015,26.1,13461,0
+FULTP.US,D,20211111,000000,26.11,26.21,26.07,26.07,1094,0
+FULTP.US,D,20211112,000000,26.03,26.15,26.03,26.06,7967,0
+FULTP.US,D,20211115,000000,26.14,26.14,25.84,25.84,9791,0
+FULTP.US,D,20211116,000000,26.141,26.151,25.84,26.04,15198,0
+FULTP.US,D,20211117,000000,25.92,26.051,25.88,26.0399,5160,0
+FULTP.US,D,20211118,000000,26.031,26.12,25.8789,26.12,8991,0
+FULTP.US,D,20211119,000000,25.82,26.01,25.82,25.89,10224,0
+FULTP.US,D,20211122,000000,25.93,26.05,25.82,25.83,7130,0
+FULTP.US,D,20211123,000000,25.82,25.901,25.6959,25.77,9091,0
+FULTP.US,D,20211124,000000,25.83,25.99,25.7833,25.81,3885,0
+FULTP.US,D,20211126,000000,25.9,25.93,25.7318,25.76,2962,0
+FULTP.US,D,20211129,000000,25.85,25.89,25.7,25.85,2441,0
+FULTP.US,D,20211130,000000,25.88,25.88,25.6,25.79,9418,0
+FULTP.US,D,20211201,000000,25.92,26.13,25.91,25.92,10862,0
+FULTP.US,D,20211202,000000,25.94,26.1368,25.77,26.02,8922,0
+FULTP.US,D,20211203,000000,26.09,26.09,25.95,26,3697,0
+FULTP.US,D,20211206,000000,26,26.06,25.74,26.0364,6869,0
+FULTP.US,D,20211207,000000,26.09,26.29,26.09,26.17,7244,0
+FULTP.US,D,20211208,000000,26.16,26.1911,26.05,26.05,1621,0
+FULTP.US,D,20211209,000000,26.12,26.2799,26.06,26.2797,2058,0
+FULTP.US,D,20211210,000000,26.24,26.8,26.02,26.24,3142,0
+FULTP.US,D,20211213,000000,26.25,26.25,26.08,26.24,2736,0
+FULTP.US,D,20211214,000000,26.23,26.23,26,26.01,10723,0
+FULTP.US,D,20211215,000000,26.09,26.12,26.06,26.12,2037,0
+FULTP.US,D,20211216,000000,26.2,26.33,26.2,26.3,7411,0
+FULTP.US,D,20211217,000000,26.3,26.42,26.24,26.24,1033,0
+FULTP.US,D,20211220,000000,26.39,26.39,26.119,26.2836,5195,0
+FULTP.US,D,20211221,000000,26.36,26.4214,26.3131,26.41,7367,0
+FULTP.US,D,20211222,000000,26.48,26.58,26.4525,26.58,3682,0
+FULTP.US,D,20211223,000000,26.72,26.72,26.3328,26.3328,2867,0
+FULTP.US,D,20211227,000000,26.59,26.59,26.239,26.37,3182,0
+FULTP.US,D,20211228,000000,26.52,26.52,26.3687,26.3687,1576,0
+FULTP.US,D,20211229,000000,26.45,26.47,26.45,26.47,618,0
+FULTP.US,D,20211230,000000,26.23,26.341,26.19,26.19,9958,0
+FULTP.US,D,20211231,000000,26.22,26.31,26.08,26.25,4398,0
+FULTP.US,D,20220103,000000,26.267,26.3599,26.02,26.24,6015,0
+FULTP.US,D,20220104,000000,26.29,26.29,25.93,26.06,4101,0
+FULTP.US,D,20220105,000000,26.06,26.25,25.57,25.57,7912,0
+FULTP.US,D,20220106,000000,25.79,26.0351,25.61,25.976,8508,0
+FULTP.US,D,20220107,000000,25.9,25.98,25.85,25.89,7311,0
+FULTP.US,D,20220110,000000,25.6855,25.92,25.6855,25.845,1703,0
+FULTP.US,D,20220111,000000,25.98,25.985,25.9,25.97,3721,0
+FULTP.US,D,20220112,000000,26.18,26.18,25.8,26,7060,0
+FULTP.US,D,20220113,000000,26.025,26.2199,26.02,26.2199,2677,0
+FULTP.US,D,20220114,000000,26.06,26.06,25.925,25.94,6934,0
+FULTP.US,D,20220118,000000,25.8962,25.91,25.77,25.77,3513,0
+FULTP.US,D,20220119,000000,25.87,25.87,25.68,25.68,1132,0
+FULTP.US,D,20220120,000000,25.86,25.871,25.6,25.61,11210,0
+FULTP.US,D,20220121,000000,25.61,25.84,25.56,25.8294,2915,0
+FULTP.US,D,20220124,000000,25.73,25.73,25.55,25.67,5129,0
+FULTP.US,D,20220125,000000,25.66,25.711,25.56,25.56,1204,0
+FULTP.US,D,20220126,000000,25.67,25.8,25.165,25.25,9677,0
+FULTP.US,D,20220127,000000,25.41,25.421,24.9,24.9,13546,0
+FULTP.US,D,20220128,000000,25.05,25.251,25,25.13,13918,0
+FULTP.US,D,20220131,000000,25.26,25.3372,25.069,25.18,5710,0
+FULTP.US,D,20220201,000000,25.4,25.505,25.25,25.28,5093,0
+FULTP.US,D,20220202,000000,25.26,25.45,25.05,25.05,19396,0
+FULTP.US,D,20220203,000000,25.05,25.05,24.85,24.96,14827,0
+FULTP.US,D,20220204,000000,24.87,24.9099,24.6,24.6,10519,0
+FULTP.US,D,20220207,000000,24.71,24.931,24.55,24.55,7529,0
+FULTP.US,D,20220208,000000,24.7,24.85,24.35,24.39,24396,0
+FULTP.US,D,20220209,000000,24.58,24.58,24.37,24.4,15090,0
+FULTP.US,D,20220210,000000,24.35,24.57,23.25,24.2,31575,0
+FULTP.US,D,20220211,000000,24.17,24.55,23.585,23.75,18135,0
+FULTP.US,D,20220214,000000,23.99,24.17,23.3701,23.75,18065,0
+FULTP.US,D,20220215,000000,23.82,24.11,23.71,24.09,22985,0
+FULTP.US,D,20220216,000000,24.14,24.27,23.75,23.96,21441,0
+FULTP.US,D,20220217,000000,24.26,24.6316,23.88,23.88,5769,0
+FULTP.US,D,20220218,000000,23.89,24.025,23.76,23.78,5651,0
+FULTP.US,D,20220222,000000,23.98,23.99,23.62,23.99,8239,0
+FULTP.US,D,20220223,000000,23.92,23.92,23.63,23.76,10114,0
+FULTP.US,D,20220224,000000,23.63,23.7,23.36,23.54,6600,0
+FULTP.US,D,20220225,000000,23.54,23.82,23.46,23.63,30374,0
+FULTP.US,D,20220228,000000,23.5,23.68,23.5,23.67,5479,0
+FULTP.US,D,20220301,000000,23.64,23.7,23.6194,23.7,26849,0
+FULTP.US,D,20220302,000000,23.71,23.85,23.6,23.68,51106,0
+FULTP.US,D,20220303,000000,23.68,23.8779,23.6699,23.71,6574,0
+FULTP.US,D,20220304,000000,23.86,23.86,23.7,23.71,6496,0
+FULTP.US,D,20220307,000000,23.72,23.72,23.31,23.35,5279,0
+FULTP.US,D,20220308,000000,23.3,23.43,23.3,23.43,6615,0
+FULTP.US,D,20220309,000000,23.45,23.6079,23.36,23.6079,7607,0
+FULTP.US,D,20220310,000000,23.38,23.55,23.31,23.32,4623,0
+FULTP.US,D,20220311,000000,23.45,23.53,23.2,23.2,7164,0
+FULTP.US,D,20220314,000000,23.28,23.29,22.81,22.82,22795,0
+FULTP.US,D,20220315,000000,22.77,22.85,22.6029,22.75,20738,0
+FULTP.US,D,20220316,000000,23.2,23.2,22.74,22.94,9780,0
+FULTP.US,D,20220317,000000,22.96,23.2099,22.85,22.86,36371,0
+FULTP.US,D,20220318,000000,22.82,23.15,22.69,22.98,30169,0
+FULTP.US,D,20220321,000000,22.88,23.08,22.66,22.66,6793,0
+FULTP.US,D,20220322,000000,22.76,22.86,22.695,22.7293,5743,0
+FULTP.US,D,20220323,000000,22.66,22.79,22.6,22.775,15976,0
+FULTP.US,D,20220324,000000,22.79,22.98,22.68,22.72,18072,0
+FULTP.US,D,20220325,000000,22.72,22.83,22.48,22.64,13303,0
+FULTP.US,D,20220328,000000,22.73,22.74,22.39,22.59,16002,0
+FULTP.US,D,20220329,000000,22.745,22.97,22.44,22.63,71878,0
+FULTP.US,D,20220330,000000,22.33,22.53,22.3,22.39,24493,0
+FULTP.US,D,20220331,000000,22.33,22.6266,22.27,22.32,180991,0
+FULTP.US,D,20220401,000000,22.34,22.5576,22.25,22.42,4203,0
+FULTP.US,D,20220404,000000,22.4,22.73,22.36,22.47,27387,0
+FULTP.US,D,20220405,000000,22.45,22.4699,22,22.1,47327,0
+FULTP.US,D,20220406,000000,22.01,22.12,21.91,22,6673,0
+FULTP.US,D,20220407,000000,22.05,22.1,21.91,21.99,36523,0
+FULTP.US,D,20220408,000000,21.94,22.0116,21.73,21.84,7136,0
+FULTP.US,D,20220411,000000,21.79,21.82,21.44,21.45,10161,0
+FULTP.US,D,20220412,000000,21.87,21.87,21.12,21.35,25851,0
+FULTP.US,D,20220413,000000,21.39,21.51,21.25,21.43,10602,0
+FULTP.US,D,20220414,000000,21.43,21.44,21.18,21.28,11965,0
+FULTP.US,D,20220418,000000,21.19,21.5,21.01,21.14,25073,0
+FULTP.US,D,20220419,000000,21.17,21.196,21.04,21.15,40744,0
+FULTP.US,D,20220420,000000,21.21,21.39,21.17,21.29,16744,0
+FULTP.US,D,20220421,000000,21.45,21.48,20.93,20.94,19472,0
+FULTP.US,D,20220422,000000,21.04,21.04,20.73,20.93,4819,0
+FULTP.US,D,20220425,000000,20.81,21.02,20.81,21.02,14640,0
+FULTP.US,D,20220426,000000,20.94,21.15,20.8,20.99,13198,0
+FULTP.US,D,20220427,000000,20.9,20.95,20.57,20.77,8631,0
+FULTP.US,D,20220428,000000,20.81,21.07,20.34,21.01,16664,0
+FULTP.US,D,20220429,000000,20.86,21.12,20.31,21.07,27788,0
+FULTP.US,D,20220502,000000,20.78,21.07,20.5518,20.7,13513,0
+FULTP.US,D,20220503,000000,20.8,20.9599,20.7,20.82,17268,0
+FULTP.US,D,20220504,000000,20.87,21.1175,20.59,20.95,107778,0
+FULTP.US,D,20220505,000000,20.73,20.96,20.25,20.39,13688,0
+FULTP.US,D,20220506,000000,20.25,20.25,19.74,19.95,18924,0
+FULTP.US,D,20220509,000000,19.91,19.91,19.5932,19.72,37281,0
+FULTP.US,D,20220510,000000,19.76,20.126,19.66,19.86,8378,0
+FULTP.US,D,20220511,000000,19.93,20.1,19.6131,19.92,9976,0
+FULTP.US,D,20220512,000000,19.906,20.07,19.7037,19.99,12275,0
+FULTP.US,D,20220513,000000,19.6501,20.18,19.6501,20.1799,5936,0
+FULTP.US,D,20220516,000000,19.7,20.41,19.7,20.37,16834,0
+FULTP.US,D,20220517,000000,20.405,20.49,19.91,19.95,25968,0
+FULTP.US,D,20220518,000000,19.93,20.1388,19.75,19.75,9144,0
+FULTP.US,D,20220519,000000,19.8,20.2,19.6937,20.09,8642,0
+FULTP.US,D,20220520,000000,19.94,20.13,19.71,20.11,39397,0
+FULTP.US,D,20220523,000000,20.08,20.23,19.7,19.81,25421,0
+FULTP.US,D,20220524,000000,19.86,20.46,19.7001,20.19,70859,0
+FULTP.US,D,20220525,000000,20.29,20.84,19.9625,20.84,28258,0
+FULTP.US,D,20220526,000000,20.91,21.28,20.8,21.27,12820,0
+FULTP.US,D,20220527,000000,21.35,21.9873,21.35,21.9,13683,0
+FULTP.US,D,20220531,000000,21.88,22.1,20.91,22.06,42922,0
+FULTP.US,D,20220601,000000,22.1,22.21,21.87,22.05,7545,0
+FULTP.US,D,20220602,000000,22.05,22.05,21.7501,21.98,28842,0
+FULTP.US,D,20220603,000000,21.95,21.95,21.62,21.75,5842,0
+FULTP.US,D,20220606,000000,21.8,21.98,21.7,21.73,7238,0
+FULTP.US,D,20220607,000000,21.96,21.98,21.53,21.86,41290,0
+FULTP.US,D,20220608,000000,21.68,22,21.65,21.77,10536,0
+FULTP.US,D,20220609,000000,21.93,21.975,21.61,21.87,8366,0
+FULTP.US,D,20220610,000000,21.93,21.93,21.1,21.33,9189,0
+FULTP.US,D,20220613,000000,20.91,21.2399,19.7,20.1,29108,0
+FULTP.US,D,20220614,000000,20.2,20.2,19.8588,20.04,17458,0
+FULTP.US,D,20220615,000000,20.25,20.82,20.2243,20.82,11805,0
+FULTP.US,D,20220616,000000,20.85,20.85,20.2254,20.69,10265,0
+FULTP.US,D,20220617,000000,20.71,20.94,20.2,20.91,4150,0
+FULTP.US,D,20220621,000000,21.125,21.125,20.66,20.66,13917,0
+FULTP.US,D,20220622,000000,20.97,21.245,20.8824,21,6082,0
+FULTP.US,D,20220623,000000,20.99,21,20.83,20.84,13036,0
+FULTP.US,D,20220624,000000,20.99,21.1,20.63,20.79,7165,0
+FULTP.US,D,20220627,000000,21,21.18,20.9,21,18218,0
+FULTP.US,D,20220628,000000,20.94,21,20.7637,21,10604,0
+FULTP.US,D,20220629,000000,20.71,20.9,20.58,20.88,10596,0
+FULTP.US,D,20220630,000000,20.79,21.1,20.5,20.75,199443,0
+FULTP.US,D,20220701,000000,20.775,21,20.775,20.8,1817,0
+FULTP.US,D,20220705,000000,20.65,20.8,20.55,20.56,7314,0
+FULTP.US,D,20220706,000000,20.79,20.91,20.75,20.78,3259,0
+FULTP.US,D,20220707,000000,20.8,21,20.67,20.67,4522,0
+FULTP.US,D,20220708,000000,21.15,21.15,20.6731,20.72,3985,0
+FULTP.US,D,20220711,000000,20.74,21.18,20.675,21.15,8863,0
+FULTP.US,D,20220712,000000,21.13,21.32,20.8922,20.9171,8599,0
+FULTP.US,D,20220713,000000,20.87,21.32,20.87,20.9,3757,0
+FULTP.US,D,20220714,000000,21,21.3499,21,21.34,11512,0
+FULTP.US,D,20220715,000000,21.38,21.71,21.38,21.69,12839,0
+FULTP.US,D,20220718,000000,21.77,22,21.77,22,12756,0
+FULTP.US,D,20220719,000000,22.14,22.15,21.88,22.1,18575,0
+FULTP.US,D,20220720,000000,22.22,22.22,22.1,22.1,3948,0
+FULTP.US,D,20220721,000000,22.34,22.34,21.9901,22.3,11912,0
+FULTP.US,D,20220722,000000,22.46,22.64,22.46,22.5101,11832,0
+FULTP.US,D,20220725,000000,22.66,22.66,22.22,22.22,3885,0
+FULTP.US,D,20220726,000000,22.4,22.4,22.36,22.36,982,0
+FULTP.US,D,20220727,000000,22.4,22.69,22.21,22.42,7156,0
+FULTP.US,D,20220728,000000,22.75,22.75,22.6101,22.7,9484,0
+FULTP.US,D,20220729,000000,22.83,23.0652,22.83,22.85,9654,0
+FULTP.US,D,20220801,000000,22.85,23.31,22.85,22.89,16193,0
+FULTP.US,D,20220802,000000,22.89,23.7,22.85,23.36,17609,0
+FULTP.US,D,20220803,000000,23.65,23.77,22.9196,23.48,21171,0
+FULTP.US,D,20220804,000000,23.52,23.6,22.94,23.1,41004,0
+FULTP.US,D,20220805,000000,23.03,23.03,22.75,22.75,2626,0
+FULTP.US,D,20220808,000000,22.8,22.8,22.8,22.8,274,0
+FULTP.US,D,20220809,000000,22.61,22.6928,22.51,22.67,7481,0
+FULTP.US,D,20220810,000000,22.8,23.32,22.77,22.77,3357,0
+FULTP.US,D,20220811,000000,23.08,23.12,22.79,22.79,8739,0
+FULTP.US,D,20220812,000000,22.9,23.04,22.9,22.96,836,0
+FULTP.US,D,20220815,000000,22.9929,23.02,22.73,22.73,9964,0
+FULTP.US,D,20220816,000000,22.81,22.81,22.39,22.39,10536,0
+FULTP.US,D,20220817,000000,22.37,22.96,22.06,22.08,2551,0
+FULTP.US,D,20220818,000000,22.38,22.38,21.76,21.76,9236,0
+FULTP.US,D,20220819,000000,21.89,21.89,21.29,21.6,17280,0
+FULTP.US,D,20220822,000000,21.53,21.6335,21.175,21.31,2374,0
+FULTP.US,D,20220823,000000,21.44,21.5333,20.21,20.59,24692,0
+FULTP.US,D,20220824,000000,20.55,21.03,20.55,21.03,27313,0
+FULTP.US,D,20220825,000000,21.1,21.32,21.0766,21.26,3753,0
+FULTP.US,D,20220826,000000,21.32,21.32,21.0391,21.2,8884,0
+FULTP.US,D,20220829,000000,20.9331,21.1933,20.9331,21.14,3244,0
+FULTP.US,D,20220830,000000,20.99,21.3284,20.86,21.04,11512,0
+FULTP.US,D,20220831,000000,21.1,21.1199,20.86,20.86,12935,0
+FULTP.US,D,20220901,000000,20.86,20.94,20.5251,20.61,6600,0
+FULTP.US,D,20220902,000000,20.72,20.79,20.61,20.78,2626,0
+FULTP.US,D,20220906,000000,20.86,20.86,20.615,20.75,9912,0
+FULTP.US,D,20220907,000000,20.8925,20.8925,20.69,20.8,1567,0
+FULTP.US,D,20220908,000000,20.95,20.98,20.61,20.62,12284,0
+FULTP.US,D,20220909,000000,20.74,20.98,20.74,20.98,2076,0
+FULTP.US,D,20220912,000000,21.1,21.13,20.84,20.89,16523,0
+FULTP.US,D,20220913,000000,20.7,20.886,20.5,20.84,11022,0
+FULTP.US,D,20220914,000000,20.89,20.9499,20.6,20.6,4953,0
+FULTP.US,D,20220915,000000,20.91,20.91,20.6,20.64,5327,0
+FULTP.US,D,20220916,000000,20.58,20.585,20.44,20.585,2233,0
+FULTP.US,D,20220919,000000,20.63,20.63,20.44,20.44,1549,0
+FULTP.US,D,20220920,000000,20.29,20.43,20.12,20.28,13030,0
+FULTP.US,D,20220921,000000,20.41,20.49,20.25,20.33,2263,0
+FULTP.US,D,20220922,000000,20.6,20.6,20.2,20.35,9603,0
+FULTP.US,D,20220923,000000,20.29,20.29,20.0754,20.15,8277,0
+FULTP.US,D,20220926,000000,20.23,20.23,20.01,20.01,1952,0
+FULTP.US,D,20220927,000000,20.06,20.34,20.01,20.31,11819,0
+FULTP.US,D,20220928,000000,20.24,20.89,20.2138,20.75,12043,0
+FULTP.US,D,20220929,000000,20.52,20.63,20.2765,20.63,13358,0
+FULTP.US,D,20220930,000000,20.57,20.87,20.37,20.78,55929,0
+FULTP.US,D,20221003,000000,20.88,21.22,20.59,20.6,14209,0
+FULTP.US,D,20221004,000000,20.9,21.081,20.49,20.64,17106,0
+FULTP.US,D,20221005,000000,20.36,20.76,20.36,20.5275,3176,0
+FULTP.US,D,20221006,000000,20.59,20.6599,20.29,20.29,1914,0
+FULTP.US,D,20221007,000000,20.28,20.7551,20.08,20.51,5194,0
+FULTP.US,D,20221010,000000,20.56,20.56,20.01,20.17,7735,0
+FULTP.US,D,20221011,000000,20.17,20.34,19.99,19.99,8752,0
+FULTP.US,D,20221012,000000,19.84,20.1662,19.69,19.85,4119,0
+FULTP.US,D,20221013,000000,19.8,19.9399,19.42,19.87,8058,0
+FULTP.US,D,20221014,000000,19.85,21.03,19.48,19.89,10080,0
+FULTP.US,D,20221017,000000,19.89,20.33,19.68,19.79,4365,0
+FULTP.US,D,20221018,000000,20.15,20.33,19.56,19.85,41526,0
+FULTP.US,D,20221019,000000,20.02,20.02,19.36,19.62,9397,0
+FULTP.US,D,20221020,000000,19.94,19.94,19.13,19.49,4914,0
+FULTP.US,D,20221021,000000,19.32,20.45,18.94,19.08,20816,0
+FULTP.US,D,20221024,000000,19.91,19.99,19.57,19.99,9076,0
+FULTP.US,D,20221025,000000,19.99,21.4323,19.6,20.3,8904,0
+FULTP.US,D,20221026,000000,20.5,20.69,19.6,19.99,41661,0
+FULTP.US,D,20221027,000000,20.09,21.81,19.81,19.98,20970,0
+FULTP.US,D,20221028,000000,19.97,20.2774,19.8,20.2774,2850,0
+FULTP.US,D,20221031,000000,20.07,20.55,19.78,20.08,46638,0
+FULTP.US,D,20221101,000000,20.25,20.25,19.68,19.84,12142,0
+FULTP.US,D,20221102,000000,20.16,20.17,19.7,20.15,10560,0
+FULTP.US,D,20221103,000000,20.12,20.12,19.77,19.825,10349,0
+FULTP.US,D,20221104,000000,20,20.3449,19.71,19.88,4106,0
+FULTP.US,D,20221107,000000,19.95,20.0669,19.64,19.7,12531,0
+FULTP.US,D,20221108,000000,19.93,20.405,19.7,20.06,32030,0
+FULTP.US,D,20221109,000000,20.2,20.27,19.82,19.9,39110,0
+FULTP.US,D,20221110,000000,20.1,21.02,20.1,20.92,6559,0
+FULTP.US,D,20221111,000000,20.95,21.15,20.66,20.79,16823,0
+FULTP.US,D,20221114,000000,20.79,21.065,20.29,20.61,9556,0
+FULTP.US,D,20221115,000000,20.69,21.8499,20.5362,20.74,4045,0
+FULTP.US,D,20221116,000000,20.68,22.0368,20.68,20.76,15458,0
+FULTP.US,D,20221117,000000,20.65,21.5,20.59,20.74,4114,0
+FULTP.US,D,20221118,000000,21.09,21.4312,20.45,20.72,8586,0
+FULTP.US,D,20221121,000000,20.94,21.65,20.55,20.55,2948,0
+FULTP.US,D,20221122,000000,20.89,21.235,20.42,21.15,8645,0
+FULTP.US,D,20221123,000000,21.34,21.44,21.17,21.18,5058,0
+FULTP.US,D,20221125,000000,21.45,21.5,21.43,21.5,1797,0
+FULTP.US,D,20221128,000000,21.38,21.53,21,21.42,4004,0
+FULTP.US,D,20221129,000000,21.27,21.306,20.54,20.79,23241,0
+FULTP.US,D,20221130,000000,20.72,21.05,20.372,20.64,9443,0
+FULTP.US,D,20221201,000000,20.85,21.75,20.68,20.79,15799,0
+FULTP.US,D,20221202,000000,20.68,21.9346,20.68,20.95,10404,0
+FULTP.US,D,20221205,000000,21.03,22.16,20.3,20.62,10752,0
+FULTP.US,D,20221206,000000,20.94,21.16,20.22,20.45,36497,0
+FULTP.US,D,20221207,000000,20.58,21.21,20.3927,20.49,38748,0
+FULTP.US,D,20221208,000000,20.55,20.9629,20.24,20.4,25237,0
+FULTP.US,D,20221209,000000,20.38,20.5951,20.02,20.08,12866,0
+FULTP.US,D,20221212,000000,20.17,20.265,19.785,19.92,20514,0
+FULTP.US,D,20221213,000000,20.3,20.74,19.95,20.06,52987,0
+FULTP.US,D,20221214,000000,20.15,20.6,20,20.09,68832,0
+FULTP.US,D,20221215,000000,20.17,20.4508,19.9487,20.08,18568,0
+FULTP.US,D,20221216,000000,19.99,20.4799,19.82,20.12,14127,0
+FULTP.US,D,20221219,000000,20.1,20.51,19.91,19.96,18731,0
+FULTP.US,D,20221220,000000,20.04,20.3699,19.8406,20.07,10699,0
+FULTP.US,D,20221221,000000,20.18,20.39,20,20.25,19318,0
+FULTP.US,D,20221222,000000,20.14,20.25,19.975,20.18,17907,0
+FULTP.US,D,20221223,000000,20.23,20.23,20.0175,20.08,7405,0
+FULTP.US,D,20221227,000000,20.01,20.13,19.82,19.97,13521,0
+FULTP.US,D,20221228,000000,19.93,20.09,19.8,19.85,10181,0
+FULTP.US,D,20221229,000000,19.66,19.66,19.39,19.54,13424,0
+FULTP.US,D,20221230,000000,19.54,19.63,19.22,19.63,13492,0
+FULTP.US,D,20230103,000000,19.72,20,19.42,19.76,3101,0
+FULTP.US,D,20230104,000000,19.76,20.3899,19.4,19.95,9512,0
+FULTP.US,D,20230105,000000,19.87,20.7,19.85,20.55,31244,0
+FULTP.US,D,20230106,000000,20.63,21.05,20.47,20.8,18113,0
+FULTP.US,D,20230109,000000,20.6757,20.8972,20.6,20.625,3647,0
+FULTP.US,D,20230110,000000,20.79,20.79,20.27,20.39,7830,0
+FULTP.US,D,20230111,000000,20.59,20.96,20.59,20.94,7047,0
+FULTP.US,D,20230112,000000,20.98,21.24,20.7,21.24,7989,0
+FULTP.US,D,20230113,000000,21.05,21.2254,20.96,20.97,12649,0
+FULTP.US,D,20230117,000000,21.06,21.25,20.9301,21.17,6072,0
+FULTP.US,D,20230118,000000,21.35,21.5399,20.75,21.01,11359,0
+FULTP.US,D,20230119,000000,21,21.43,20.62,21,4658,0
+FULTP.US,D,20230120,000000,20.96,20.96,20.77,20.8,6666,0
+FULTP.US,D,20230123,000000,20.92,21.19,20.9,21.05,7826,0
+FULTP.US,D,20230124,000000,21.1,21.4149,21.01,21.01,3446,0
+FULTP.US,D,20230125,000000,21.19,21.4,20.85,21.15,5335,0
+FULTP.US,D,20230126,000000,21.15,21.15,20.82,21.13,9641,0
+FULTP.US,D,20230127,000000,20.97,21.4,20.96,21.3439,4685,0
+FULTP.US,D,20230130,000000,20.96,21.41,20.86,21,13569,0
+FULTP.US,D,20230131,000000,21.02,21.4,21.01,21.05,11408,0
+FULTP.US,D,20230201,000000,21.02,21.3239,20.94,21.17,15680,0
+FULTP.US,D,20230202,000000,21.07,21.54,20.95,21.18,10401,0
+FULTP.US,D,20230203,000000,21.14,21.25,20.83,21.0574,16668,0
+FULTP.US,D,20230206,000000,20.94,20.96,20.61,20.72,15669,0
+FULTP.US,D,20230207,000000,20.89,20.89,20.571,20.845,6598,0
+FULTP.US,D,20230208,000000,20.81,21.05,20.77,20.89,17312,0
+FULTP.US,D,20230209,000000,21.11,21.11,20.38,20.95,310276,0
+FULTP.US,D,20230210,000000,20.98,20.98,20.74,20.975,2462,0
+FULTP.US,D,20230213,000000,21.1,21.15,21.0035,21.11,3541,0
+FULTP.US,D,20230214,000000,21.19,21.19,21.1,21.1,5746,0
+FULTP.US,D,20230215,000000,21.2,21.2444,21.03,21.07,2743,0
+FULTP.US,D,20230216,000000,21.07,21.123,20.8,21,10901,0
+FULTP.US,D,20230217,000000,21.09,21.2,20.8236,21.1,10038,0
+FULTP.US,D,20230221,000000,21.03,21.03,20.45,20.45,7970,0
+FULTP.US,D,20230222,000000,20.7,20.8421,20.37,20.42,9026,0
+FULTP.US,D,20230223,000000,20.47,20.8,20.47,20.6,3732,0
+FULTP.US,D,20230224,000000,20.68,20.7435,20.1701,20.3,3610,0
+FULTP.US,D,20230227,000000,20.79,20.79,20.451,20.67,6494,0
+FULTP.US,D,20230228,000000,20.67,20.95,20.5,20.95,18631,0
+FULTP.US,D,20230301,000000,20.86,21.04,20.645,20.93,16597,0
+FULTP.US,D,20230302,000000,20.9,21.16,20.34,21,9951,0
+FULTP.US,D,20230303,000000,21.18,21.18,20.6672,21,5404,0
+FULTP.US,D,20230306,000000,21.08,21.33,20.93,20.93,12891,0
+FULTP.US,D,20230307,000000,21.16,21.17,20.5558,20.81,5548,0
+FULTP.US,D,20230308,000000,21.04,21.04,21.04,21.04,512,0
+FULTP.US,D,20230309,000000,21.06,21.25,20.64,20.82,11150,0
+FULTP.US,D,20230310,000000,20.8,21.0926,19.0378,19.68,13652,0
+FULTP.US,D,20230313,000000,18.62,19.19,17.62,18.82,20294,0
+FULTP.US,D,20230314,000000,19.3,19.695,17.9511,18.28,14507,0
+FULTP.US,D,20230315,000000,18.25,18.25,17.6601,18.05,13421,0
+FULTP.US,D,20230316,000000,18.02,20.3399,18.02,18.608,6737,0
+FULTP.US,D,20230317,000000,19.56,19.56,18,18.4399,5913,0
+FULTP.US,D,20230320,000000,18.75,18.75,18.595,18.595,2115,0
+FULTP.US,D,20230321,000000,18.76,19.17,18.33,18.59,11276,0
+FULTP.US,D,20230322,000000,18.74,18.7826,18.38,18.5,9390,0
+FULTP.US,D,20230323,000000,18.64,19.1,16.5001,16.52,29882,0
+FULTP.US,D,20230324,000000,16.67,18,16.445,17.18,20077,0
+FULTP.US,D,20230327,000000,17.46,18.27,16.83,17.35,16659,0
+FULTP.US,D,20230328,000000,17.5,17.5,16.5901,16.9,7657,0
+FULTP.US,D,20230329,000000,17.43,17.43,16.6301,16.93,33850,0
+FULTP.US,D,20230330,000000,16.97,17.4006,16.4,16.67,111981,0
+FULTP.US,D,20230331,000000,16.85,17.15,16.4,16.63,64870,0
+FULTP.US,D,20230403,000000,16.75,16.95,16.4,16.6,44776,0
+FULTP.US,D,20230404,000000,16.85,16.85,15.95,16.01,31074,0
+FULTP.US,D,20230405,000000,15.91,16.05,15.68,15.88,53944,0
+FULTP.US,D,20230406,000000,16.1,16.2,15.7,15.85,32174,0
+FULTP.US,D,20230410,000000,15.75,16.16,15.75,15.85,41161,0
+FULTP.US,D,20230411,000000,16.25,16.3,15.85,16.02,34787,0
+FULTP.US,D,20230412,000000,16.02,16.3,15.69,16.18,28765,0
+FULTP.US,D,20230413,000000,16.0305,16.44,16.0305,16.32,9669,0
+FULTP.US,D,20230414,000000,16.47,16.48,16,16.23,12177,0
+FULTP.US,D,20230417,000000,16.33,16.5,16.06,16.15,8191,0
+FULTP.US,D,20230418,000000,16.53,16.53,16.1401,16.4,18700,0
+FULTP.US,D,20230419,000000,16.16,16.44,15.72,16.3399,33717,0
+FULTP.US,D,20230420,000000,16.34,16.4104,16.16,16.4104,13847,0
+FULTP.US,D,20230421,000000,16.42,16.49,15.7365,16.49,27439,0
+FULTP.US,D,20230424,000000,16.48,16.68,16.41,16.6029,20341,0
+FULTP.US,D,20230425,000000,16.45,16.65,16.0501,16.646,4626,0
+FULTP.US,D,20230426,000000,16.5999,16.5999,16.3792,16.3792,5311,0
+FULTP.US,D,20230427,000000,16.29,16.67,16.12,16.45,12060,0
+FULTP.US,D,20230428,000000,16.61,16.61,16.29,16.6,38921,0
+FULTP.US,D,20230501,000000,16.47,16.7,16.4,16.4,12409,0
+FULTP.US,D,20230502,000000,16.26,16.46,15.7711,15.95,35386,0
+FULTP.US,D,20230503,000000,15.9,16,15.54,15.6,14227,0
+FULTP.US,D,20230504,000000,15.51,15.73,13.37,14.59,20581,0
+FULTP.US,D,20230505,000000,15.01,15.4068,14.7501,15.13,16865,0
+FULTP.US,D,20230508,000000,15.2,15.2,14.48,14.503,57017,0
+FULTP.US,D,20230509,000000,14.35,14.52,14.34,14.5,19251,0
+FULTP.US,D,20230510,000000,14.575,14.85,14.41,14.85,27276,0
+FULTP.US,D,20230511,000000,14.58,14.8,14.35,14.52,4949,0
+FULTP.US,D,20230512,000000,14.74,14.97,14.52,14.97,9320,0
+FULTP.US,D,20230515,000000,14.96,15.5,14.9415,15.41,5856,0
+FULTP.US,D,20230516,000000,15.25,15.4799,14.75,15.47,7484,0
+FULTP.US,D,20230517,000000,15.27,15.7,15.0039,15.7,48160,0
+FULTP.US,D,20230518,000000,15.51,15.83,15.39,15.82,11911,0
+FULTP.US,D,20230519,000000,15.52,15.6019,15.3501,15.5001,5650,0
+FULTP.US,D,20230522,000000,15.59,15.7873,15.2601,15.7873,18936,0
+FULTP.US,D,20230523,000000,15.56,15.91,15.55,15.76,4256,0
+FULTP.US,D,20230524,000000,15.69,16.0318,15.43,15.89,20499,0
+FULTP.US,D,20230525,000000,15.77,16.19,15.36,15.89,3089,0
+FULTP.US,D,20230526,000000,15.52,15.9899,15.52,15.77,6428,0
+FULTP.US,D,20230530,000000,15.8,15.97,15.725,15.84,8280,0
+FULTP.US,D,20230531,000000,15.92,15.99,15.645,15.97,57130,0
+FULTP.US,D,20230601,000000,16.02,16.2,15.955,16.1489,158358,0
+FULTP.US,D,20230602,000000,16.27,16.51,16.04,16.4,109072,0
+FULTP.US,D,20230605,000000,16.42,16.75,16.2875,16.35,17767,0
+FULTP.US,D,20230606,000000,16.43,16.46,16.244,16.37,47305,0
+FULTP.US,D,20230607,000000,16.29,16.6,16.1421,16.35,46693,0
+FULTP.US,D,20230608,000000,16.55,16.85,16.25,16.37,9338,0
+FULTP.US,D,20230609,000000,16.49,16.8,16.4,16.4607,3724,0
+FULTP.US,D,20230612,000000,16.47,16.47,16.36,16.36,5760,0
+FULTP.US,D,20230613,000000,16.24,16.78,16.24,16.45,28046,0
+FULTP.US,D,20230614,000000,16.48,16.62,16.365,16.42,25682,0
+FULTP.US,D,20230615,000000,16.6399,16.6399,16.32,16.57,7096,0
+FULTP.US,D,20230616,000000,16.59,16.64,16.45,16.48,3633,0
+FULTP.US,D,20230620,000000,16.43,16.5399,16.35,16.41,14460,0
+FULTP.US,D,20230621,000000,16.35,16.7,16.35,16.5226,21223,0
+FULTP.US,D,20230622,000000,16.69,16.75,16.4308,16.61,17940,0
+FULTP.US,D,20230623,000000,16.6,16.6199,16.3144,16.435,4857,0
+FULTP.US,D,20230626,000000,16.6,16.62,16.56,16.585,15045,0
+FULTP.US,D,20230627,000000,16.59,16.705,16.4,16.63,31074,0
+FULTP.US,D,20230628,000000,16.6999,16.75,16.61,16.68,26935,0
+FULTP.US,D,20230629,000000,16.48,16.55,16.36,16.505,31639,0
+FULTP.US,D,20230630,000000,16.53,16.7714,16.5,16.58,10092,0
+FULTP.US,D,20230703,000000,16.67,16.95,16.62,16.775,2582,0
+FULTP.US,D,20230705,000000,16.77,17.3,16.735,16.89,8952,0
+FULTP.US,D,20230706,000000,16.82,16.9,16.53,16.545,4164,0
+FULTP.US,D,20230707,000000,16.7899,17.4,16.5,16.67,15769,0
+FULTP.US,D,20230710,000000,16.64,16.7,16.585,16.6064,12479,0
+FULTP.US,D,20230711,000000,16.74,16.91,16.28,16.76,16093,0
+FULTP.US,D,20230712,000000,16.77,17.4,16.583,16.75,4231,0
+FULTP.US,D,20230713,000000,16.76,17.35,16.71,16.75,18025,0
+FULTP.US,D,20230714,000000,16.81,16.81,16.25,16.39,37508,0
+FULTP.US,D,20230717,000000,16.37,16.52,16.25,16.33,21681,0
+FULTP.US,D,20230718,000000,16.44,16.8,16.14,16.29,21036,0
+FULTP.US,D,20230719,000000,16.3,16.6,16.3,16.4,27180,0
+FULTP.US,D,20230720,000000,16.31,16.44,16.185,16.35,23174,0
+FULTP.US,D,20230721,000000,16.55,16.5962,16.37,16.41,42678,0
+FULTP.US,D,20230724,000000,16.49,16.49,16.285,16.4,25024,0
+FULTP.US,D,20230725,000000,16.33,16.4617,16.31,16.45,14025,0
+FULTP.US,D,20230726,000000,16.9,16.9,16.5001,16.665,21086,0
+FULTP.US,D,20230727,000000,16.89,16.92,16.66,16.83,20481,0
+FULTP.US,D,20230728,000000,16.92,16.92,16.605,16.6319,27527,0
+FULTP.US,D,20230731,000000,16.75,16.8,16.5859,16.6906,24170,0
+FULTP.US,D,20230801,000000,16.53,16.9003,16.5238,16.8724,5528,0
+FULTP.US,D,20230802,000000,16.6,16.6,16.1,16.2665,68175,0
+FULTP.US,D,20230803,000000,16.25,16.41,16.21,16.21,4102,0
+FULTP.US,D,20230804,000000,16.0001,16.6299,16.0001,16.58,12559,0
+FULTP.US,D,20230807,000000,16.45,16.56,16.0817,16.55,46969,0
+FULTP.US,D,20230808,000000,16.35,16.35,16.0001,16.29,13631,0
+FULTP.US,D,20230809,000000,16.11,16.31,16.0001,16.31,16243,0
+FULTP.US,D,20230810,000000,16.21,16.4,16.01,16.36,49803,0
+FULTP.US,D,20230811,000000,16.31,16.4,16.02,16.4,5653,0
+FULTP.US,D,20230814,000000,16.56,16.66,16.0601,16.31,6825,0
+FULTP.US,D,20230815,000000,16.31,16.5,16.1248,16.24,6692,0
+FULTP.US,D,20230816,000000,16.48,16.48,15.85,16.12,13300,0
+FULTP.US,D,20230817,000000,15.9587,16.205,15.85,15.856,7001,0
+FULTP.US,D,20230818,000000,15.94,16.3034,15.94,16.12,25705,0
+FULTP.US,D,20230821,000000,16.1,16.1,15.8501,16.08,7051,0
+FULTP.US,D,20230822,000000,16.08,16.1,15.9969,16.08,20558,0
+FULTP.US,D,20230823,000000,16.01,16.1499,15.92,16.1,29692,0
+FULTP.US,D,20230824,000000,15.98,16.25,15.98,16.22,25520,0
+FULTP.US,D,20230825,000000,16.26,16.26,16.125,16.14,8700,0
+FULTP.US,D,20230828,000000,16.0018,16.3806,16.0018,16.21,2505,0
+FULTP.US,D,20230829,000000,16.5,16.6,16.2001,16.5,8806,0
+FULTP.US,D,20230830,000000,16.36,16.65,16.1507,16.17,22089,0
+FULTP.US,D,20230831,000000,16.18,16.5,16.12,16.12,6611,0
+FULTP.US,D,20230901,000000,16.15,16.475,16.01,16.4499,5133,0
+FULTP.US,D,20230905,000000,16.3,16.4499,16.26,16.26,6244,0
+FULTP.US,D,20230906,000000,16.0923,16.19,16.06,16.06,1734,0
+FULTP.US,D,20230907,000000,16,16.3313,15.86,16.3313,2764,0
+FULTP.US,D,20230908,000000,16.105,16.16,16.09,16.09,2914,0
+FULTP.US,D,20230911,000000,16.23,16.23,16.0461,16.19,3884,0
+FULTP.US,D,20230912,000000,16.11,16.11,16.055,16.055,1964,0
+FULTP.US,D,20230913,000000,16.2664,16.28,15.87,15.87,18473,0
+FULTP.US,D,20230914,000000,16.02,16.0999,15.9,15.99,5291,0
+FULTP.US,D,20230915,000000,15.87,16,15.85,15.925,4199,0
+FULTP.US,D,20230918,000000,15.86,15.9399,15.83,15.86,22763,0
+FULTP.US,D,20230919,000000,15.89,16.0499,15.76,15.76,14382,0
+FULTP.US,D,20230920,000000,15.8,15.885,15.65,15.65,18800,0
+FULTP.US,D,20230921,000000,15.6,15.84,15.51,15.715,19680,0
+FULTP.US,D,20230922,000000,15.75,15.825,15.65,15.72,25874,0
+FULTP.US,D,20230925,000000,15.65,15.65,15.5,15.55,22724,0
+FULTP.US,D,20230926,000000,15.55,15.6,15.55,15.6,25771,0
+FULTP.US,D,20230927,000000,15.67,15.6996,15.55,15.58,29019,0
+FULTP.US,D,20230928,000000,15.18,15.3325,15.18,15.25,16168,0
+FULTP.US,D,20230929,000000,15.25,15.42,15.25,15.35,14464,0
+FULTP.US,D,20231002,000000,15.39,15.4,15.28,15.29,9993,0
+FULTP.US,D,20231003,000000,15.33,15.33,15,15.19,32432,0
+FULTP.US,D,20231004,000000,15.1,15.48,15.1,15.47,29821,0
+FULTP.US,D,20231005,000000,15.43,15.44,15.11,15.26,15689,0
+FULTP.US,D,20231006,000000,15.405,15.41,15.2408,15.26,3216,0
+FULTP.US,D,20231009,000000,15.4151,15.4151,15.07,15.35,12742,0
+FULTP.US,D,20231010,000000,15.305,15.44,15.305,15.35,7559,0
+FULTP.US,D,20231011,000000,15.26,15.385,15.26,15.33,9192,0
+FULTP.US,D,20231012,000000,15.4899,15.5,15.4,15.45,6844,0
+FULTP.US,D,20231013,000000,15.42,15.595,15.268,15.268,12783,0
+FULTP.US,D,20231016,000000,15.23,15.5,15.1806,15.5,17375,0
+FULTP.US,D,20231017,000000,15.38,15.3948,15.1799,15.26,6615,0
+FULTP.US,D,20231018,000000,15.325,15.325,15.15,15.22,13562,0
+FULTP.US,D,20231019,000000,15.5,15.55,15.09,15.09,20496,0
+FULTP.US,D,20231020,000000,15.39,15.39,14.5601,15.2,15048,0
+FULTP.US,D,20231023,000000,15.2,15.21,15.01,15.03,12868,0
+FULTP.US,D,20231024,000000,15.18,15.41,15.155,15.29,5237,0
+FULTP.US,D,20231025,000000,15.32,15.32,15.06,15.15,19199,0
+FULTP.US,D,20231026,000000,15.15,15.3029,15.15,15.26,19149,0
+FULTP.US,D,20231027,000000,15.25,15.35,15.2,15.25,11865,0
+FULTP.US,D,20231030,000000,15.23,15.275,15.2,15.25,50127,0
+FULTP.US,D,20231031,000000,15.3483,15.3483,15.2499,15.26,12876,0
+FULTP.US,D,20231101,000000,15.18,15.3999,15.18,15.32,21103,0
+FULTP.US,D,20231102,000000,15.78,15.78,15.38,15.54,12988,0
+FULTP.US,D,20231103,000000,15.58,16,15.32,15.32,11299,0
+FULTP.US,D,20231106,000000,15.75,15.8149,15.3858,15.54,10493,0
+FULTP.US,D,20231107,000000,15.64,15.8494,15.52,15.55,9592,0
+FULTP.US,D,20231108,000000,15.75,15.7599,15.3,15.3,18077,0
+FULTP.US,D,20231109,000000,15.37,15.42,15.25,15.39,85947,0
+FULTP.US,D,20231110,000000,15.48,15.52,15.205,15.37,24202,0
+FULTP.US,D,20231113,000000,15.45,15.45,15.27,15.2746,9956,0
+FULTP.US,D,20231114,000000,15.38,15.9,15.38,15.46,119708,0
+FULTP.US,D,20231115,000000,15.55,15.67,15.3,15.56,39279,0
+FULTP.US,D,20231116,000000,15.5,15.59,15.45,15.59,24376,0
+FULTP.US,D,20231117,000000,15.49,15.79,15.49,15.65,85874,0
+FULTP.US,D,20231120,000000,15.63,15.8999,15.63,15.84,18094,0
+FULTP.US,D,20231121,000000,15.6538,16.0656,15.5976,15.94,12990,0
+FULTP.US,D,20231122,000000,15.77,15.77,15.5,15.69,21175,0
+FULTP.US,D,20231124,000000,15.66,15.85,15.6001,15.75,5833,0
+FULTP.US,D,20231127,000000,15.61,16.2,15.61,15.98,19322,0
+FULTP.US,D,20231128,000000,15.86,16.25,15.8,15.99,13949,0
+FULTP.US,D,20231129,000000,15.89,16.35,15.89,16.06,20536,0
+FULTP.US,D,20231130,000000,15.96,16.44,15.96,15.98,59111,0
+FULTP.US,D,20231201,000000,15.87,16.4,15.87,16.1,36549,0
+FULTP.US,D,20231204,000000,16.09,16.1999,15.89,16,66049,0
+FULTP.US,D,20231205,000000,16.11,16.37,16.07,16.205,48479,0
+FULTP.US,D,20231206,000000,16.25,16.35,16.02,16.1,26929,0
+FULTP.US,D,20231207,000000,16.15,16.2999,16.15,16.185,35125,0
+FULTP.US,D,20231208,000000,16.05,16.2387,16.03,16.17,12732,0
+FULTP.US,D,20231211,000000,16.06,16.1618,15.92,15.92,5043,0
+FULTP.US,D,20231212,000000,15.92,16.14,15.85,15.94,78834,0
+FULTP.US,D,20231213,000000,15.95,16.4699,15.95,16.28,72333,0
+FULTP.US,D,20231214,000000,16.44,17.2099,16.44,17.1,80958,0
+FULTP.US,D,20231215,000000,17.03,17.2999,17,17.15,34375,0
+FULTP.US,D,20231218,000000,17.25,17.29,17,17,19103,0
+FULTP.US,D,20231219,000000,17,17.25,17,17.1,26859,0
+FULTP.US,D,20231220,000000,17.21,17.51,17.0316,17.16,41014,0
+FULTP.US,D,20231221,000000,17.21,17.44,17.04,17.3,45635,0
+FULTP.US,D,20231222,000000,17.3,17.64,17.23,17.64,35640,0
+FULTP.US,D,20231226,000000,17.65,18.5,17.65,18.07,24963,0
+FULTP.US,D,20231227,000000,18,18.19,17.76,17.88,19369,0
+FULTP.US,D,20231228,000000,17.63,17.71,16.85,17.14,35223,0
+FULTP.US,D,20231229,000000,17.02,17.13,16.6406,16.71,210197,0
+FULTP.US,D,20240102,000000,16.82,17.06,16.729,16.94,29393,0
+FULTP.US,D,20240103,000000,17,17.055,16.57,16.87,30888,0
+FULTP.US,D,20240104,000000,16.8,17,16.705,16.93,32850,0
+FULTP.US,D,20240105,000000,16.97,17.4,16.97,17.3,36442,0
+FULTP.US,D,20240108,000000,17.35,17.4,17.22,17.31,34172,0
+FULTP.US,D,20240109,000000,17.2,17.4,17.11,17.32,12024,0
+FULTP.US,D,20240110,000000,17.5,17.87,17.3901,17.53,28084,0
+FULTP.US,D,20240111,000000,17.55,17.6272,17.45,17.51,5755,0
+FULTP.US,D,20240112,000000,17.59,17.62,17.2859,17.44,13718,0
+FULTP.US,D,20240116,000000,17.4,17.4588,16.91,17.05,31627,0
+FULTP.US,D,20240117,000000,17,17.3999,16.95,17.15,22523,0
+FULTP.US,D,20240118,000000,17.3,17.35,16.81,17.13,11295,0
+FULTP.US,D,20240119,000000,17.24,17.38,17.09,17.12,26993,0
+FULTP.US,D,20240122,000000,17.38,17.38,17.2012,17.38,12756,0
+FULTP.US,D,20240123,000000,17.24,17.6199,17.24,17.4,15831,0
+FULTP.US,D,20240124,000000,17.53,17.53,17.17,17.49,17687,0
+FULTP.US,D,20240125,000000,17.36,17.63,17.32,17.59,32444,0
+FULTP.US,D,20240126,000000,17.5,17.84,17.44,17.57,73170,0
+FULTP.US,D,20240129,000000,17.61,17.84,17.44,17.65,12389,0
+FULTP.US,D,20240130,000000,17.56,17.84,17.5,17.75,42789,0
+FULTP.US,D,20240131,000000,17.59,18.01,17.25,17.75,195410,0
+FULTP.US,D,20240201,000000,17.74,17.95,17.25,17.48,21628,0
+FULTP.US,D,20240202,000000,17.26,17.75,17.25,17.44,2858,0
+FULTP.US,D,20240205,000000,17.37,17.5012,17.05,17.05,25150,0
+FULTP.US,D,20240206,000000,17.21,17.21,16.98,16.98,15599,0
+FULTP.US,D,20240207,000000,17.14,17.36,16.71,17.18,16539,0
+FULTP.US,D,20240208,000000,17.272,17.4399,16.71,17.17,9541,0
+FULTP.US,D,20240209,000000,17.4,17.7,17.2435,17.37,7019,0
+FULTP.US,D,20240212,000000,17.6,17.6594,17.05,17.29,6981,0
+FULTP.US,D,20240213,000000,17.2,17.5,16.89,17,5436,0
+FULTP.US,D,20240214,000000,17.4,17.5,17.01,17.39,10985,0
+FULTP.US,D,20240215,000000,17.6,17.64,17.18,17.59,16627,0
+FULTP.US,D,20240216,000000,17.265,17.7999,17.2063,17.72,5911,0
+FULTP.US,D,20240220,000000,17.69,17.92,17.5,17.91,18891,0
+FULTP.US,D,20240221,000000,17.91,18.3365,17.67,17.67,8792,0
+FULTP.US,D,20240222,000000,17.7,18.25,17.7,17.9,6743,0
+FULTP.US,D,20240223,000000,18.1,18.39,18.1,18.34,7488,0
+FULTP.US,D,20240226,000000,18.36,18.45,18.3001,18.45,4995,0
+FULTP.US,D,20240227,000000,18.3,18.575,18.09,18.1,16030,0
+FULTP.US,D,20240228,000000,18.0601,18.4,17.95,18.18,10805,0
+FULTP.US,D,20240229,000000,18.02,18.4,18.0001,18.2,10140,0
+FULTP.US,D,20240301,000000,18.2,18.35,17.88,18.1999,3601,0
+FULTP.US,D,20240304,000000,18.18,18.45,17.65,18.05,7099,0
+FULTP.US,D,20240305,000000,18.4,18.7099,17.64,18.1447,10936,0
+FULTP.US,D,20240306,000000,17.76,18.2851,17.22,17.4,24108,0
+FULTP.US,D,20240307,000000,17.74,18,17.4301,17.93,8720,0
+FULTP.US,D,20240308,000000,18.1,18.1499,17.7,18.12,4805,0
+FULTP.US,D,20240311,000000,18.02,18.18,18.02,18.02,5872,0
+FULTP.US,D,20240312,000000,18.16,18.33,18,18.25,9672,0
+FULTP.US,D,20240313,000000,18.4,18.6,18.2,18.59,9490,0
+FULTP.US,D,20240314,000000,18.23,18.56,17.67,18.56,21843,0
+FULTP.US,D,20240315,000000,18.45,18.61,18.145,18.52,2363,0
+FULTP.US,D,20240318,000000,18.1842,18.6,18.1305,18.36,6248,0
+FULTP.US,D,20240319,000000,18.59,19.1,18.52,19,11564,0
+FULTP.US,D,20240320,000000,18.86,19.24,18.8339,19.22,6770,0
+FULTP.US,D,20240321,000000,19.01,19.75,19.01,19.2,11909,0
+FULTP.US,D,20240322,000000,19.63,19.9,19.2,19.5,20803,0
+FULTP.US,D,20240325,000000,19.545,19.545,18.77,18.82,11178,0
+FULTP.US,D,20240326,000000,19.25,19.35,18.25,18.65,10821,0
+FULTP.US,D,20240327,000000,18.36,18.76,18.06,18.76,10803,0
+FULTP.US,D,20240328,000000,18.54,19.05,18.54,18.6,8343,0
+FULTP.US,D,20240401,000000,18.65,19,18.65,18.95,7093,0
+FULTP.US,D,20240402,000000,18.65,18.93,18.65,18.79,9126,0
+FULTP.US,D,20240403,000000,18.95,18.95,18.7255,18.93,5137,0
+FULTP.US,D,20240404,000000,18.7,18.95,18.6701,18.87,17664,0
+FULTP.US,D,20240405,000000,18.78,18.81,18.7,18.7066,6829,0
+FULTP.US,D,20240408,000000,18.68,18.68,18.46,18.57,7612,0
+FULTP.US,D,20240409,000000,18.48,18.57,18.25,18.27,9366,0
+FULTP.US,D,20240410,000000,18.22,18.3899,17.6214,18.35,7076,0
+FULTP.US,D,20240411,000000,18.1,18.26,17.6101,18.26,9617,0
+FULTP.US,D,20240412,000000,18.26,18.29,17.96,18.09,1158,0
+FULTP.US,D,20240415,000000,18.27,18.2999,16.79,17.35,10046,0
+FULTP.US,D,20240416,000000,17.75,17.75,16.78,17.17,31908,0
+FULTP.US,D,20240417,000000,17.4,17.51,17.1873,17.51,8191,0
+FULTP.US,D,20240418,000000,17.42,17.53,17.42,17.52,4058,0
+FULTP.US,D,20240419,000000,17.58,17.58,17.41,17.525,4746,0
+FULTP.US,D,20240422,000000,17.75,17.75,17.75,17.75,632,0
+FULTP.US,D,20240423,000000,17.75,18.19,17.65,18.19,13626,0
+FULTP.US,D,20240424,000000,18.2,18.2,17.7898,18.1999,6976,0
+FULTP.US,D,20240425,000000,17.92,18.1187,17.91,18.1187,8432,0
+FULTP.US,D,20240426,000000,18.01,18.1999,17.78,18.03,9130,0
+FULTP.US,D,20240429,000000,18.3517,18.8,18.3517,18.4906,23294,0
+FULTP.US,D,20240430,000000,18.27,18.6499,18.27,18.4,5248,0
+FULTP.US,D,20240501,000000,18.38,18.65,18.3,18.52,8979,0
+FULTP.US,D,20240502,000000,18.7,18.7699,18.3049,18.7699,6521,0
+FULTP.US,D,20240503,000000,18.5,18.76,18.3299,18.75,13526,0
+FULTP.US,D,20240506,000000,18.65,18.76,18.6,18.66,3895,0
+FULTP.US,D,20240507,000000,18.76,18.76,18.53,18.73,4502,0
+FULTP.US,D,20240508,000000,18.76,18.76,18.6,18.7214,5939,0
+FULTP.US,D,20240509,000000,18.6001,18.77,18.6,18.66,8951,0
+FULTP.US,D,20240510,000000,18.7466,18.77,18.7,18.77,5355,0
+FULTP.US,D,20240513,000000,18.7418,18.77,18.7418,18.77,2337,0
+FULTP.US,D,20240514,000000,18.75,18.75,18.75,18.75,2581,0
+FULTP.US,D,20240515,000000,18.77,18.85,18.685,18.71,23941,0
+FULTP.US,D,20240516,000000,18.66,18.77,18.66,18.76,6557,0
+FULTP.US,D,20240517,000000,18.7699,18.77,18.7,18.7699,4941,0
+FULTP.US,D,20240520,000000,18.77,18.94,18.71,18.94,20520,0
+FULTP.US,D,20240521,000000,18.84,18.9399,18.65,18.76,13373,0
+FULTP.US,D,20240522,000000,18.9,18.9,18.5,18.5,7586,0
+FULTP.US,D,20240523,000000,18.7,18.7,18.12,18.3,10427,0
+FULTP.US,D,20240524,000000,18.39,18.849,18.06,18.83,7018,0
+FULTP.US,D,20240528,000000,18.75,19,18.47,19,8649,0
+FULTP.US,D,20240529,000000,18.8737,19.01,18.6149,18.98,14652,0
+FULTP.US,D,20240530,000000,18.65,19.04,18.65,18.76,13455,0
+FULTP.US,D,20240531,000000,18.8,19.83,18.79,19.41,12366,0
+FULTP.US,D,20240603,000000,19.05,19.35,18.98,19,17663,0
+FULTP.US,D,20240604,000000,19.225,19.45,19.04,19.18,11672,0
+FULTP.US,D,20240605,000000,19.4,19.45,19.1,19.345,14740,0
+FULTP.US,D,20240606,000000,19.255,19.55,19.25,19.25,8041,0
+FULTP.US,D,20240607,000000,19.1,19.6,19.05,19.2462,35542,0
+FULTP.US,D,20240610,000000,19.04,19.04,18.85,18.87,4812,0
+FULTP.US,D,20240611,000000,18.75,18.75,17.81,18.36,17109,0
+FULTP.US,D,20240612,000000,18.65,18.75,18.11,18.3,25956,0
+FULTP.US,D,20240613,000000,18.3,18.4299,17.51,18,85309,0
+FULTP.US,D,20240614,000000,17.82,18.21,17.8,17.84,25848,0
+FULTP.US,D,20240617,000000,17.77,18.02,17.27,17.8,38257,0
+FULTP.US,D,20240618,000000,17.75,17.9699,17.75,17.91,8118,0
+FULTP.US,D,20240620,000000,17.89,18.07,17.89,17.995,4839,0
+FULTP.US,D,20240621,000000,18.01,18.15,17.82,18,16730,0
+FULTP.US,D,20240624,000000,17.97,18.1,17.94,18.0918,2130,0
+FULTP.US,D,20240625,000000,18.12,18.32,18.11,18.26,15106,0
+FULTP.US,D,20240626,000000,18.16,18.41,18.095,18.41,36197,0
+FULTP.US,D,20240627,000000,18.4799,18.49,18.24,18.27,11108,0
+FULTP.US,D,20240628,000000,17.884,18.04,17.68,17.68,11062,0
+FULTP.US,D,20240701,000000,17.68,17.95,17.68,17.75,9850,0
+FULTP.US,D,20240702,000000,17.71,18,17.7,17.75,6552,0
+FULTP.US,D,20240703,000000,17.8999,17.8999,17.73,17.8834,1090,0
+FULTP.US,D,20240705,000000,17.8086,17.99,17.75,17.75,8550,0
+FULTP.US,D,20240708,000000,17.95,17.9844,17.7,17.7,8774,0
+FULTP.US,D,20240709,000000,17.68,17.9,17.68,17.8,8703,0
+FULTP.US,D,20240710,000000,17.76,17.98,17.7,17.82,13977,0
+FULTP.US,D,20240711,000000,17.99,18.05,17.76,17.88,14126,0
+FULTP.US,D,20240712,000000,17.99,18,17.84,18,9102,0
+FULTP.US,D,20240715,000000,18,18,17.74,18,29598,0
+FULTP.US,D,20240716,000000,17.92,18.33,17.85,18.31,41973,0
+FULTP.US,D,20240717,000000,18.16,18.42,18.16,18.3,23559,0
+FULTP.US,D,20240718,000000,18.44,18.4999,18.25,18.35,11228,0
+FULTP.US,D,20240719,000000,18.45,18.45,18.21,18.45,5701,0
+FULTP.US,D,20240722,000000,18.53,18.77,18.5,18.77,20793,0
+FULTP.US,D,20240723,000000,18.79,18.92,18.76,18.76,14094,0
+FULTP.US,D,20240724,000000,18.95,18.95,18.5101,18.71,5953,0
+FULTP.US,D,20240725,000000,18.7,18.85,18.54,18.79,12359,0
+FULTP.US,D,20240726,000000,18.68,18.89,18.67,18.67,11577,0
+FULTP.US,D,20240729,000000,18.72,18.8,18.5,18.65,12086,0
+FULTP.US,D,20240730,000000,18.8,18.8,18.6,18.8,5470,0
+FULTP.US,D,20240731,000000,18.64,18.94,18.51,18.6,17708,0
+FULTP.US,D,20240801,000000,18.5,18.8,18.37,18.37,21292,0
+FULTP.US,D,20240802,000000,18.22,18.45,18.04,18.15,14076,0
+FULTP.US,D,20240805,000000,17.25,17.87,17.25,17.83,28620,0
+FULTP.US,D,20240806,000000,17.66,18.1,17.6001,17.96,11339,0
+FULTP.US,D,20240807,000000,17.83,18.19,17.8,17.97,12211,0
+FULTP.US,D,20240808,000000,17.83,18.3399,17.62,18.03,12892,0
+FULTP.US,D,20240809,000000,17.86,18.15,17.76,17.92,8207,0
+FULTP.US,D,20240812,000000,17.62,17.9325,17.58,17.63,15035,0
+FULTP.US,D,20240813,000000,17.81,17.91,17.55,17.9,6540,0
+FULTP.US,D,20240814,000000,17.94,18.43,17.92,18.28,30637,0
+FULTP.US,D,20240815,000000,18.4,18.5,18.25,18.45,11357,0
+FULTP.US,D,20240816,000000,18.2,18.605,18.1,18.55,10505,0
+FULTP.US,D,20240819,000000,18.7,18.76,18.43,18.56,10746,0
+FULTP.US,D,20240820,000000,18.7,18.75,18.5,18.75,24022,0
+FULTP.US,D,20240821,000000,18.73,18.79,18.2,18.6,18228,0
+FULTP.US,D,20240822,000000,18.62,18.77,18.04,18.3,28018,0
+FULTP.US,D,20240823,000000,18.3,18.61,18.3,18.575,17665,0
+FULTP.US,D,20240826,000000,18.71,18.71,18.54,18.7,7062,0
+FULTP.US,D,20240827,000000,18.4501,18.8,18.27,18.53,17439,0
+FULTP.US,D,20240828,000000,18.52,18.56,18.47,18.56,3765,0
+FULTP.US,D,20240829,000000,18.56,18.75,18.52,18.56,9491,0
+FULTP.US,D,20240830,000000,18.7,18.7,18.38,18.52,5566,0
+FULTP.US,D,20240903,000000,18.67,18.7,18.415,18.6499,4899,0
+FULTP.US,D,20240904,000000,18.655,18.7999,18.635,18.7999,3663,0
+FULTP.US,D,20240905,000000,18.8,18.9,18.65,18.84,9442,0
+FULTP.US,D,20240906,000000,18.98,18.98,18.56,18.72,6560,0
+FULTP.US,D,20240909,000000,18.65,18.9299,18.65,18.9299,5754,0
+FULTP.US,D,20240910,000000,18.82,18.97,18.51,18.6,34742,0
+FULTP.US,D,20240911,000000,18.61,18.77,18.49,18.65,14178,0
+FULTP.US,D,20240912,000000,18.76,18.97,18.51,18.67,19340,0
+FULTP.US,D,20240913,000000,18.9,18.96,18.8,18.885,19717,0
+FULTP.US,D,20240916,000000,18.805,19.19,18.8,19.12,18757,0
+FULTP.US,D,20240917,000000,19.19,19.22,19,19.08,23842,0
+FULTP.US,D,20240918,000000,19.16,19.44,19.08,19.18,20799,0
+FULTP.US,D,20240919,000000,19.2701,19.64,19.2,19.62,24043,0
+FULTP.US,D,20240920,000000,19.6126,19.81,19.5727,19.745,16628,0
+FULTP.US,D,20240923,000000,19.62,19.81,19.57,19.6,10205,0
+FULTP.US,D,20240924,000000,19.6764,19.93,19.5872,19.93,22721,0
+FULTP.US,D,20240925,000000,19.95,20.09,19.7801,20,11971,0
+FULTP.US,D,20240926,000000,20.05,20.28,20,20.08,11697,0
+FULTP.US,D,20240927,000000,20.07,20.25,19.7,19.86,18748,0
+FULTP.US,D,20240930,000000,19.59,19.6,19.04,19.39,39391,0
+FULTP.US,D,20241001,000000,19.44,19.58,19.27,19.46,17419,0
+FULTP.US,D,20241002,000000,19.46,19.67,19.4,19.51,9347,0
+FULTP.US,D,20241003,000000,19.5,19.67,19.45,19.45,8508,0
+FULTP.US,D,20241004,000000,19.45,19.48,19.14,19.32,19434,0
+FULTP.US,D,20241007,000000,19.2499,19.2499,18.89,19.09,5419,0
+FULTP.US,D,20241008,000000,19.17,19.448,19.1,19.2001,6744,0
+FULTP.US,D,20241009,000000,19.43,19.43,19.2,19.3,12150,0
+FULTP.US,D,20241010,000000,19.29,19.54,19.15,19.5,14813,0
+FULTP.US,D,20241011,000000,19.55,19.76,19.55,19.76,13076,0
+FULTP.US,D,20241014,000000,19.76,20.2,19.7,20.2,26615,0
+FULTP.US,D,20241015,000000,20.22,20.45,20.1001,20.3001,14322,0
+FULTP.US,D,20241016,000000,20.4,20.66,20.2734,20.6,16217,0
+FULTP.US,D,20241017,000000,20.6001,20.92,20.4501,20.83,35983,0
+FULTP.US,D,20241018,000000,20.96,21.15,20.9001,20.93,24979,0
+FULTP.US,D,20241021,000000,21,21.215,20.5,20.735,15552,0
+FULTP.US,D,20241022,000000,20.9,21.1,20.81,21.09,14208,0
+FULTP.US,D,20241023,000000,20.94,20.94,20.4,20.65,22446,0
+FULTP.US,D,20241024,000000,20.34,20.63,20.31,20.31,13427,0
+FULTP.US,D,20241025,000000,20.46,20.5,20.3,20.31,10128,0
+FULTP.US,D,20241028,000000,20.47,20.4708,20.15,20.16,10978,0
+FULTP.US,D,20241029,000000,20.01,20.26,19.91,20.26,32055,0
+FULTP.US,D,20241030,000000,20.4,20.46,20.08,20.08,17249,0
+FULTP.US,D,20241031,000000,20.2,20.39,20,20.16,14486,0
+FULTP.US,D,20241101,000000,20,20.15,19.7,19.85,14447,0
+FULTP.US,D,20241104,000000,20.5,20.5,19.8,20.05,20167,0
+FULTP.US,D,20241105,000000,20.0004,20.28,19.9751,20.2662,9585,0
+FULTP.US,D,20241106,000000,20.31,20.4299,20.25,20.3,6294,0
+FULTP.US,D,20241107,000000,20.44,20.44,19.9609,19.98,20841,0
+FULTP.US,D,20241108,000000,20.09,20.15,19.98,20.14,12917,0
+FULTP.US,D,20241111,000000,20.3,20.35,20.05,20.05,9637,0
+FULTP.US,D,20241112,000000,20.3,20.3,19.8201,19.85,23835,0
+FULTP.US,D,20241113,000000,20,20.14,19.74,19.91,9505,0
+FULTP.US,D,20241114,000000,19.79,19.97,19.7324,19.85,7524,0
+FULTP.US,D,20241115,000000,19.72,20.2,19.72,20.08,17018,0
+FULTP.US,D,20241118,000000,20.01,20.2499,19.87,20.15,18115,0
+FULTP.US,D,20241119,000000,19.96,20.1799,19.96,20.0103,6566,0
+FULTP.US,D,20241120,000000,19.92,19.94,19.87,19.87,7830,0
+FULTP.US,D,20241121,000000,19.96,20.25,19.89,20.24,18601,0
+FULTP.US,D,20241122,000000,20.2332,20.4,20.2332,20.4,5672,0
+FULTP.US,D,20241125,000000,20.45,20.87,20.45,20.87,8726,0
+FULTP.US,D,20241126,000000,20.54,20.8562,20.54,20.79,6771,0
+FULTP.US,D,20241127,000000,20.5901,21.18,20.4754,21.06,12965,0
+FULTP.US,D,20241129,000000,21.0619,21.19,21,21,13798,0
+FULTP.US,D,20241202,000000,20.91,21.15,20.5201,20.69,12789,0
+FULTP.US,D,20241203,000000,20.6,20.85,20.1208,20.16,17322,0
+FULTP.US,D,20241204,000000,20.0001,20.45,20.0001,20.27,5088,0
+FULTP.US,D,20241205,000000,20.32,20.675,20.1569,20.49,13209,0
+FULTP.US,D,20241206,000000,20.75,21.1499,20.45,20.45,8227,0
+FULTP.US,D,20241209,000000,20.5,20.5,20.33,20.38,4358,0
+FULTP.US,D,20241210,000000,20.43,20.43,20.05,20.34,5248,0
+FULTP.US,D,20241211,000000,20.3401,20.6105,20.34,20.45,9026,0
+FULTP.US,D,20241212,000000,20.36,20.55,20,20.31,23291,0
+FULTP.US,D,20241213,000000,20.41,20.4991,20.0201,20.38,15582,0
+FULTP.US,D,20241216,000000,20.35,20.4,20.19,20.39,7742,0
+FULTP.US,D,20241217,000000,20.33,20.58,20.33,20.5499,11663,0
+FULTP.US,D,20241218,000000,20.43,20.57,20.1201,20.17,19495,0
+FULTP.US,D,20241219,000000,20.13,20.45,19.9437,20.14,16705,0
+FULTP.US,D,20241220,000000,20.403,20.54,20.0651,20.53,3690,0
+FULTP.US,D,20241223,000000,20.5287,20.5287,20.45,20.49,2600,0
+FULTP.US,D,20241224,000000,20.3948,20.48,20.2506,20.31,4388,0
+FULTP.US,D,20241226,000000,20.45,20.45,20.22,20.28,6979,0
+FULTP.US,D,20241227,000000,20.25,20.5,20.25,20.34,14651,0
+FULTP.US,D,20241230,000000,20.18,20.53,20.14,20.44,10538,0
+FULTP.US,D,20241231,000000,20.12,20.55,19.49,19.75,70290,0
+FULTP.US,D,20250102,000000,20.1,20.33,19.88,20.05,4950,0
+FULTP.US,D,20250103,000000,20.045,20.3946,19.82,20.3946,1833,0
+FULTP.US,D,20250106,000000,20.18,20.34,20.13,20.2132,3885,0
+FULTP.US,D,20250107,000000,20.085,20.085,19.6901,20.02,8562,0
+FULTP.US,D,20250108,000000,19.86,20.48,19.6286,20.38,29783,0
+FULTP.US,D,20250110,000000,20.3,20.3,19.75,19.9,11263,0
+FULTP.US,D,20250113,000000,20.2,20.2,19.61,19.92,9943,0
+FULTP.US,D,20250114,000000,19.99,19.99,19.76,19.9,8946,0
+FULTP.US,D,20250115,000000,20.34,20.34,19.79,19.83,15089,0
+FULTP.US,D,20250116,000000,19.83,20.2999,19.83,19.86,10752,0
+FULTP.US,D,20250117,000000,20.1,20.1,19.58,19.8,10932,0
+FULTP.US,D,20250121,000000,19.71,19.9884,19.65,19.8,8020,0
+FULTP.US,D,20250122,000000,20.0337,20.0337,19.67,19.69,8980,0
+FULTP.US,D,20250123,000000,19.58,19.85,19.38,19.4,7131,0
+FULTP.US,D,20250124,000000,19.57,19.75,19.43,19.55,4293,0
+FULTP.US,D,20250127,000000,19.35,19.7,19.35,19.63,15847,0
+FULTP.US,D,20250128,000000,19.39,19.7,19.38,19.41,10149,0
+FULTP.US,D,20250129,000000,19.37,19.5912,19.33,19.48,21154,0
+FULTP.US,D,20250130,000000,19.49,19.64,19.37,19.37,14958,0
+FULTP.US,D,20250131,000000,19.35,19.7,19.3,19.4,15389,0
+FULTP.US,D,20250203,000000,19.22,19.43,19.22,19.37,6788,0
+FULTP.US,D,20250204,000000,19.35,19.54,19.35,19.54,10225,0
+FULTP.US,D,20250205,000000,19.5,20.0899,19.495,20.03,19230,0
+FULTP.US,D,20250206,000000,19.95,20.09,19.95,20.03,5245,0
+FULTP.US,D,20250207,000000,19.91,20.04,19.69,20.04,11860,0
+FULTP.US,D,20250210,000000,19.82,20,19.6333,20,3154,0
+FULTP.US,D,20250211,000000,19.71,19.95,19.5,19.85,33661,0
+FULTP.US,D,20250212,000000,19.54,19.95,19.54,19.92,4825,0
+FULTP.US,D,20250213,000000,20.04,20.05,19.825,19.99,4305,0
+FULTP.US,D,20250214,000000,19.98,20.05,19.96,20.0499,2794,0
+FULTP.US,D,20250218,000000,20.02,20.05,19.8501,19.86,7635,0
+FULTP.US,D,20250219,000000,20.05,20.19,19.8768,20.17,9173,0
+FULTP.US,D,20250220,000000,20.02,20.24,20.02,20.0999,4881,0
+FULTP.US,D,20250221,000000,20.2899,20.2899,20,20.25,7514,0
+FULTP.US,D,20250224,000000,20.15,20.49,20.02,20.28,7329,0
+FULTP.US,D,20250225,000000,20.4799,20.48,20.3401,20.35,9482,0
+FULTP.US,D,20250226,000000,20.4,20.4,20.07,20.25,10794,0
+FULTP.US,D,20250227,000000,20.38,20.4,20.26,20.3769,1647,0
+FULTP.US,D,20250228,000000,20.4,20.4,20.16,20.16,6978,0
+FULTP.US,D,20250303,000000,20.4,20.46,20.1056,20.4,3832,0
+FULTP.US,D,20250304,000000,20.25,20.4499,20.01,20.42,6210,0
+FULTP.US,D,20250305,000000,20.3856,20.4,20.15,20.39,4735,0
+FULTP.US,D,20250306,000000,20.39,20.39,20.39,20.39,253,0
+FULTP.US,D,20250307,000000,20,20.3999,20,20.205,3169,0
+FULTP.US,D,20250310,000000,20.22,20.38,20.22,20.28,3665,0
+FULTP.US,D,20250311,000000,20.28,20.35,20,20.1,9850,0
+FULTP.US,D,20250312,000000,20.3,20.3,20.01,20.15,3129,0
+FULTP.US,D,20250313,000000,20.1,20.37,20,20.37,3596,0
+FULTP.US,D,20250314,000000,20.05,20.29,20.04,20.05,11361,0
+FULTP.US,D,20250317,000000,20.1,20.23,20.1,20.22,5458,0
+FULTP.US,D,20250318,000000,20.08,20.22,19.69,19.95,18171,0
+FULTP.US,D,20250319,000000,19.84,19.99,19.8,19.9365,5616,0
+FULTP.US,D,20250320,000000,19.85,20.05,19.85,20.0299,9398,0
+FULTP.US,D,20250321,000000,19.5743,20,19.5743,19.9499,11340,0
+FULTP.US,D,20250324,000000,19.9254,20.25,19.75,20.21,25909,0
+FULTP.US,D,20250325,000000,20.25,20.25,20.03,20.19,4082,0
+FULTP.US,D,20250326,000000,20,20.28,20,20.17,8303,0
+FULTP.US,D,20250327,000000,20.26,20.3999,20,20.19,8827,0
+FULTP.US,D,20250328,000000,19.9423,20.35,19.9423,20.35,7823,0
+FULTP.US,D,20250331,000000,20.09,20.2,19.7994,20.06,9261,0
+FULTP.US,D,20250401,000000,20.05,20.05,19.68,19.95,14474,0
+FULTP.US,D,20250402,000000,19.8,19.89,19.8,19.8668,8347,0
+FULTP.US,D,20250403,000000,19.71,19.85,18.93,19,15167,0
+FULTP.US,D,20250404,000000,18.84,19.35,18.72,18.93,8111,0
+FULTP.US,D,20250407,000000,18.6,19.25,18.59,18.96,10731,0
+FULTP.US,D,20250408,000000,18.8,19.0499,18.11,18.11,9405,0
+FULTP.US,D,20250409,000000,17.82,19.0599,17.82,18.62,15380,0
+FULTP.US,D,20250410,000000,18.5,18.9,17.9,18.1,4947,0
+FULTP.US,D,20250411,000000,17.7,18.3,17.25,17.68,28008,0
+FULTP.US,D,20250414,000000,17.7,18.2,17.6847,18.1,21085,0
+FULTP.US,D,20250415,000000,18.21,18.2899,17.69,18.26,9990,0
+FULTP.US,D,20250416,000000,18.35,18.55,18.13,18.13,5231,0
+FULTP.US,D,20250417,000000,18.46,18.65,18.1647,18.55,6870,0
+FULTP.US,D,20250421,000000,18.64,18.64,18.3405,18.46,4386,0
+FULTP.US,D,20250422,000000,18.53,18.7,18.53,18.64,6025,0
+FULTP.US,D,20250423,000000,18.9,19,18.72,18.73,7719,0
+FULTP.US,D,20250424,000000,18.73,18.88,18.575,18.8146,4067,0
+FULTP.US,D,20250425,000000,18.87,18.87,18.4231,18.79,2056,0
+FULTP.US,D,20250428,000000,18.57,18.88,18.49,18.88,2404,0
+FULTP.US,D,20250429,000000,18.64,18.89,18.3827,18.71,5352,0
+FULTP.US,D,20250430,000000,18.78,18.78,18.36,18.69,2857,0
+FULTP.US,D,20250501,000000,18.5,18.8,18.28,18.7,2049,0
+FULTP.US,D,20250502,000000,18.8999,18.8999,18.3025,18.77,3679,0
+FULTP.US,D,20250505,000000,18.6,19.1679,18.27,18.88,6031,0
+FULTP.US,D,20250506,000000,18.8,18.93,18.775,18.93,1778,0
+FULTP.US,D,20250507,000000,18.99,18.99,18.81,18.85,5390,0
+FULTP.US,D,20250508,000000,19.1,19.15,18.81,18.97,5243,0
+FULTP.US,D,20250509,000000,19.08,19.08,19.08,19.08,255,0
+FULTP.US,D,20250512,000000,19.06,19.25,19.06,19.1,1341,0
+FULTP.US,D,20250513,000000,18.75,19.09,18.75,19.09,2977,0
+FULTP.US,D,20250514,000000,19.1,19.1,18.875,18.89,1007,0
+FULTP.US,D,20250515,000000,19.2077,19.2077,18.8595,19,3044,0
+FULTP.US,D,20250516,000000,18.6999,18.9,18.6999,18.9,2438,0
+FULTP.US,D,20250519,000000,18.99,19,18.73,18.9002,2901,0
+FULTP.US,D,20250520,000000,18.98,18.98,18.73,18.73,2447,0
+FULTP.US,D,20250521,000000,18.63,18.63,18.1101,18.19,9015,0
+FULTP.US,D,20250522,000000,18.13,18.55,18.13,18.3865,5275,0
+FULTP.US,D,20250523,000000,18.49,18.49,18.32,18.41,866,0
+FULTP.US,D,20250527,000000,18.65,18.68,18.41,18.41,5748,0
+FULTP.US,D,20250528,000000,18.3092,18.6,18.2,18.43,5337,0
+FULTP.US,D,20250529,000000,18.1841,18.5199,18.1841,18.49,4301,0
+FULTP.US,D,20250530,000000,18.467,18.467,17.8,17.8,61336,0
+FULTP.US,D,20250602,000000,17.89,18.11,17.55,17.8,22714,0
+FULTP.US,D,20250603,000000,17.9,17.95,17.7,17.83,7151,0
+FULTP.US,D,20250604,000000,17.96,17.96,17.7234,17.87,8423,0
+FULTP.US,D,20250605,000000,17.94,18.06,17.6606,18.0499,23766,0
+FULTP.US,D,20250606,000000,18,18,17.8345,17.93,2336,0
+FULTP.US,D,20250609,000000,17.88,17.97,17.86,17.97,5127,0
+FULTP.US,D,20250610,000000,18.02,18.02,17.9145,17.95,4659,0
+FULTP.US,D,20250611,000000,17.96,18.09,17.89,17.89,12487,0
+FULTP.US,D,20250612,000000,18.1,18.1,17.78,17.9,14839,0
+FULTP.US,D,20250613,000000,17.7,17.88,17.64,17.85,4286,0
+FULTP.US,D,20250616,000000,17.95,17.95,17.73,17.73,4270,0
+FULTP.US,D,20250617,000000,17.66,17.81,17.62,17.76,18058,0
+FULTP.US,D,20250618,000000,17.83,17.94,17.815,17.9,10893,0
+FULTP.US,D,20250620,000000,17.94,18.02,17.66,17.95,7465,0
+FULTP.US,D,20250623,000000,17.91,18.09,17.91,17.99,2784,0
+FULTP.US,D,20250624,000000,18.1,18.2,18.01,18.0225,14844,0
+FULTP.US,D,20250625,000000,18.2,18.2,18,18.1,13390,0
+FULTP.US,D,20250626,000000,18.18,18.2,18.05,18.19,4607,0
+FULTP.US,D,20250627,000000,18.19,18.26,18.19,18.2,8119,0
+FULTP.US,D,20250630,000000,17.98,18.1,17.9399,18.1,11582,0
+FULTP.US,D,20250701,000000,18.1,18.21,17.88,18.2,29821,0
+FULTP.US,D,20250702,000000,18.03,18.32,17.8491,18.14,12953,0
+FULTP.US,D,20250703,000000,18.35,18.35,18.16,18.18,1839,0
+FULTP.US,D,20250707,000000,18.15,18.3,17.91,18.14,2564,0
+FULTP.US,D,20250708,000000,18.28,18.28,17.91,18.02,6799,0
+FULTP.US,D,20250709,000000,18.21,18.38,18.21,18.33,15503,0
+FULTP.US,D,20250710,000000,18.0413,18.41,18.0413,18.22,13460,0
+FULTP.US,D,20250711,000000,18.29,18.36,18.29,18.29,3697,0
+FULTP.US,D,20250714,000000,18.3,18.31,18.12,18.27,6465,0
+FULTP.US,D,20250715,000000,18.29,18.33,18.15,18.22,7103,0
+FULTP.US,D,20250716,000000,18.1655,18.27,18.08,18.14,12227,0
+FULTP.US,D,20250717,000000,18.27,18.33,18.25,18.29,9297,0
+FULTP.US,D,20250718,000000,18.33,18.4399,18.33,18.33,1500,0
+FULTP.US,D,20250721,000000,18.45,18.45,18.1701,18.32,9467,0
+FULTP.US,D,20250722,000000,18.48,18.5,18.16,18.306,7280,0
+FULTP.US,D,20250723,000000,18.39,18.5,18.1733,18.34,18079,0
+FULTP.US,D,20250724,000000,18.48,18.5,18.3,18.3,2766,0
+FULTP.US,D,20250725,000000,18.41,18.6,18.41,18.5432,9603,0
+FULTP.US,D,20250728,000000,18.64,18.64,18.4801,18.495,8338,0
+FULTP.US,D,20250729,000000,18.61,18.65,18.4901,18.64,7160,0
+FULTP.US,D,20250730,000000,18.71,18.74,18.4801,18.7099,6760,0
+FULTP.US,D,20250731,000000,18.65,18.86,18.65,18.7,7380,0
+FULTP.US,D,20250801,000000,18.3434,18.65,18.3434,18.58,1106,0
+FULTP.US,D,20250804,000000,18.55,19.07,18.55,19.05,39201,0
+FULTP.US,D,20250805,000000,19.09,19.26,18.7843,19.1,23393,0
+FULTP.US,D,20250806,000000,19.1375,19.23,19.0237,19.14,3990,0
+FULTP.US,D,20250807,000000,18.94,19.22,18.94,19.01,2458,0
+FULTP.US,D,20250808,000000,19.2,19.2,18.95,19.02,2276,0
+FULTP.US,D,20250811,000000,19.06,19.2,19.06,19.19,4418,0
+FULTP.US,D,20250812,000000,19.21,19.22,18.965,19.21,4294,0
+FULTP.US,D,20250813,000000,19.3,19.3836,19.12,19.17,23541,0
+FULTP.US,D,20250814,000000,19.35,19.39,19.2,19.385,3199,0
+FULTP.US,D,20250815,000000,19.253,19.35,19.2467,19.35,1855,0
+FULTP.US,D,20250818,000000,19.37,19.55,19.37,19.55,5376,0
+FULTP.US,D,20250819,000000,19.6,19.85,19.58,19.62,8551,0
+FULTP.US,D,20250820,000000,19.8,19.83,19.62,19.725,9449,0
+FULTP.US,D,20250821,000000,19.82,19.82,19.69,19.7,1273,0
+FULTP.US,D,20250822,000000,19.82,19.85,19.58,19.84,18942,0
+FULTP.US,D,20250825,000000,19.5,19.84,19.37,19.7,8504,0
+FULTP.US,D,20250826,000000,19.8,19.8,19.3401,19.3972,5926,0
+FULTP.US,D,20250827,000000,19.55,19.5699,19.36,19.54,4292,0
+FULTP.US,D,20250828,000000,19.58,19.58,19.4,19.4,1982,0
+FULTP.US,D,20250829,000000,19.6199,19.6199,19.35,19.56,3870,0
+FULTP.US,D,20250902,000000,19.7,19.83,19.47,19.83,2486,0
+FULTP.US,D,20250903,000000,19.83,20.2499,19.5055,19.85,16380,0
+FULTP.US,D,20250904,000000,20.07,20.2499,19.8,19.95,10079,0
+FULTP.US,D,20250905,000000,20.08,20.3797,19.925,20.09,24158,0
+FULTP.US,D,20250908,000000,20.35,20.4,20.0001,20.1,7645,0
+FULTP.US,D,20250909,000000,20.28,20.29,19.95,20,3086,0
+FULTP.US,D,20250910,000000,20.05,20.19,19.8105,19.84,18737,0
+FULTP.US,D,20250911,000000,20.1,20.28,19.79,19.87,9833,0
+FULTP.US,D,20250912,000000,20.15,20.18,19.9528,20.12,4491,0
+FULTP.US,D,20250915,000000,20.28,20.3,20.24,20.26,3085,0
+FULTP.US,D,20250916,000000,20.1821,20.55,20.1821,20.5083,5266,0
+FULTP.US,D,20250917,000000,20.61,20.83,20.5324,20.58,45909,0
+FULTP.US,D,20250918,000000,20.8,20.8,20.4501,20.62,8985,0
+FULTP.US,D,20250919,000000,20.51,20.75,20.45,20.54,7532,0
+FULTP.US,D,20250922,000000,20.68,20.75,20.62,20.74,2927,0
+FULTP.US,D,20250923,000000,20.7,20.77,20.37,20.44,13246,0
+FULTP.US,D,20250924,000000,20.6,20.6,20.16,20.17,28716,0
+FULTP.US,D,20250925,000000,20.4,20.5,19.8901,19.99,14213,0
+FULTP.US,D,20250926,000000,19.89,20.3,19.89,20.24,1378,0
+FULTP.US,D,20250929,000000,20.24,20.35,19.7,20.24,92371,0
+FULTP.US,D,20250930,000000,19.99,20.14,19.3101,19.67,15815,0
+FULTP.US,D,20251001,000000,19.49,20.3199,19.39,20.21,16509,0
+FULTP.US,D,20251002,000000,20.1,20.3,20.1,20.16,8826,0
+FULTP.US,D,20251003,000000,20.07,20.09,19.99,20.08,4959,0
+FULTP.US,D,20251006,000000,20.05,20.27,19.95,20.13,6134,0
+FULTP.US,D,20251007,000000,19.91,20.1,19.91,19.95,6014,0
+FULTP.US,D,20251008,000000,19.89,20.08,19.75,19.75,5963,0
+FULTP.US,D,20251009,000000,19.75,19.95,19.56,19.56,4708,0
+FULTP.US,D,20251010,000000,19.85,20.15,19.66,19.8,4635,0
+FULTP.US,D,20251013,000000,19.9,19.91,19.51,19.66,4054,0
+FULTP.US,D,20251014,000000,19.7,19.85,19.7,19.84,3857,0
+FULTP.US,D,20251015,000000,19.9,19.9,19.56,19.87,5692,0
+FULTP.US,D,20251016,000000,19.9,19.98,19.65,19.65,6912,0
+FULTP.US,D,20251017,000000,19.78,19.78,19.75,19.75,2829,0
+FULTP.US,D,20251020,000000,19.85,19.875,19.75,19.81,9481,0
+FULTP.US,D,20251021,000000,19.81,19.99,19.8,19.93,4153,0
+FULTP.US,D,20251022,000000,19.78,19.95,19.53,19.64,17955,0
+FULTP.US,D,20251023,000000,19.55,19.9,19.55,19.79,1694,0
+FULTP.US,D,20251024,000000,19.95,19.95,19.8,19.93,1800,0
+FULTP.US,D,20251027,000000,19.92,19.9201,19.7002,19.9,5878,0
+FULTP.US,D,20251028,000000,19.88,19.88,19.67,19.68,6444,0
+FULTP.US,D,20251029,000000,19.9,19.95,19.75,19.8,2389,0
+FULTP.US,D,20251030,000000,19.53,19.7982,19.52,19.68,2848,0
+FULTP.US,D,20251031,000000,19.8,19.82,19.51,19.62,3123,0
+FULTP.US,D,20251103,000000,19.65,19.85,19.3901,19.75,4115,0
+FULTP.US,D,20251104,000000,19.5,19.74,19.38,19.66,3391,0
+FULTP.US,D,20251105,000000,19.78,19.81,19.5,19.62,6557,0
+FULTP.US,D,20251106,000000,19.68,19.75,19.3738,19.72,812,0
+FULTP.US,D,20251107,000000,19.3701,19.7604,19.3701,19.57,3407,0
+FULTP.US,D,20251110,000000,19.68,19.8,19.6,19.76,3916,0
+FULTP.US,D,20251111,000000,19.54,19.78,19.47,19.77,2818,0
+FULTP.US,D,20251112,000000,19.625,19.77,19.625,19.7699,3666,0
+FULTP.US,D,20251113,000000,19.65,19.7686,19.4865,19.65,7753,0
+FULTP.US,D,20251114,000000,19.75,19.75,19.5701,19.73,6848,0
+FULTP.US,D,20251117,000000,19.63,19.74,19.5101,19.72,9044,0
+FULTP.US,D,20251118,000000,19.56,19.74,19.48,19.49,12340,0
+FULTP.US,D,20251119,000000,19.5593,19.5593,19.09,19.09,13719,0
+FULTP.US,D,20251120,000000,19.18,19.45,18.9541,19.19,4068,0
+FULTP.US,D,20251121,000000,19.12,19.37,19.12,19.32,1913,0
+FULTP.US,D,20251124,000000,19.16,19.6,19.16,19.54,7286,0
+FULTP.US,D,20251125,000000,19.58,19.58,19.2488,19.25,13076,0
+FULTP.US,D,20251126,000000,19.29,19.45,19.25,19.3176,5722,0
+FULTP.US,D,20251128,000000,19.42,19.42,19.42,19.42,619,0
+FULTP.US,D,20251201,000000,19.3501,19.41,19.31,19.41,2714,0
+FULTP.US,D,20251202,000000,19.42,19.4299,19.2906,19.41,1847,0
+FULTP.US,D,20251203,000000,19.4099,19.42,19.2101,19.39,6948,0
+FULTP.US,D,20251204,000000,19.28,19.4,19.21,19.29,3095,0
+FULTP.US,D,20251205,000000,19.24,19.24,19,19.2,9435,0
+FULTP.US,D,20251208,000000,19.33,19.3699,19.0925,19.3,4987,0
+FULTP.US,D,20251209,000000,19.4,19.42,19.1334,19.36,2370,0
+FULTP.US,D,20251210,000000,19.38,19.43,19.17,19.41,4525,0
+FULTP.US,D,20251211,000000,19.3754,19.43,19.16,19.17,27798,0
+FULTP.US,D,20251212,000000,19.265,19.2733,19.08,19.08,2773,0
+FULTP.US,D,20251215,000000,19.2,19.3499,19.04,19.32,5452,0
+FULTP.US,D,20251216,000000,19.25,19.34,19.25,19.34,4079,0
+FULTP.US,D,20251217,000000,19.3473,19.3473,19.24,19.34,9867,0
+FULTP.US,D,20251218,000000,19.0601,19.43,19.0601,19.24,8380,0
+FULTP.US,D,20251219,000000,19.31,19.42,19.22,19.3,4919,0
+FULTP.US,D,20251222,000000,19.245,19.29,19.19,19.2,8227,0
+FULTP.US,D,20251223,000000,19.1975,19.2499,19.11,19.23,4816,0
+FULTP.US,D,20251224,000000,19.26,19.33,19.11,19.1793,9304,0
+FULTP.US,D,20251226,000000,19.11,19.25,19.11,19.25,1198,0
+FULTP.US,D,20251229,000000,19.1439,19.24,19.09,19.15,7422,0
+FULTP.US,D,20251230,000000,19.07,19.2,19.07,19.15,3883,0
+FULTP.US,D,20251231,000000,18.83,18.9,18.66,18.83,9265,0
+FULTP.US,D,20260102,000000,18.9,19.05,18.8085,18.98,5691,0
+FULTP.US,D,20260105,000000,19.1,19.1,18.8401,19.06,11108,0
+FULTP.US,D,20260106,000000,19.07,19.2099,18.88,18.9,10744,0
+FULTP.US,D,20260107,000000,19.1,19.18,18.53,18.53,21473,0
+FULTP.US,D,20260108,000000,18.6475,18.8,18.55,18.56,12677,0
+FULTP.US,D,20260109,000000,18.7,18.7,18.41,18.41,9662,0
+FULTP.US,D,20260112,000000,18.48,18.49,18.3,18.4,12715,0
+FULTP.US,D,20260113,000000,18.45,18.75,18.4499,18.54,9378,0
+FULTP.US,D,20260114,000000,18.61,18.63,18.3,18.42,45928,0
+FULTP.US,D,20260115,000000,18.56,18.75,18.55,18.73,10044,0
+FULTP.US,D,20260116,000000,18.73,18.73,18.58,18.71,29450,0
+FULTP.US,D,20260120,000000,18.55,18.69,18.39,18.68,3622,0
+FULTP.US,D,20260121,000000,18.73,18.83,18.54,18.806,5245,0
+FULTP.US,D,20260122,000000,18.87,18.9799,18.7,18.92,3232,0
+FULTP.US,D,20260123,000000,18.85,18.9799,18.76,18.9202,7181,0
+FULTP.US,D,20260126,000000,18.75,18.9,18.75,18.89,985,0
+FULTP.US,D,20260127,000000,18.77,18.9,18.62,18.75,11422,0
+FULTP.US,D,20260128,000000,18.88,18.88,18.6401,18.82,5802,0
+FULTP.US,D,20260129,000000,18.75,18.8099,18.61,18.78,3397,0
+FULTP.US,D,20260130,000000,18.85,18.86,18.2,18.43,56463,0
+FULTP.US,D,20260202,000000,18.7,18.7,18.45,18.51,7669,0
+FULTP.US,D,20260203,000000,18.51,18.62,18.35,18.47,14374,0
+FULTP.US,D,20260204,000000,18.35,18.53,18.35,18.5037,9581,0
+FULTP.US,D,20260205,000000,18.52,18.53,18.3801,18.47,3387,0
+FULTP.US,D,20260206,000000,18.49,18.61,18.49,18.5999,3957,0
+FULTP.US,D,20260209,000000,18.35,18.63,18.25,18.5851,16804,0
+FULTP.US,D,20260210,000000,18.47,18.69,18.47,18.55,10624,0
+FULTP.US,D,20260211,000000,18.63,18.64,18.55,18.59,6867,0
+FULTP.US,D,20260212,000000,18.64,18.72,18.58,18.58,8105,0
+FULTP.US,D,20260213,000000,18.72,18.76,18.605,18.7,4688,0
+FULTP.US,D,20260217,000000,18.55,18.87,18.55,18.66,24636,0
+FULTP.US,D,20260218,000000,18.79,18.88,18.76,18.81,5623,0
diff --git a/daily/us/nasdaq stocks/1/fwona.us.txt b/daily/us/nasdaq stocks/1/fwona.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bb715e78d643f7a5f5f8afd66019012bd2db9d47
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fwona.us.txt	
@@ -0,0 +1,4973 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FWONA.US,D,20060515,000000,3.6945,3.7737,3.6945,3.7587,927786,0
+FWONA.US,D,20060516,000000,3.7584,3.798,3.7331,3.7939,708478,0
+FWONA.US,D,20060517,000000,3.7822,3.829,3.7357,3.8058,608478,0
+FWONA.US,D,20060518,000000,3.8017,3.8393,3.7459,3.787,627163,0
+FWONA.US,D,20060519,000000,3.7466,3.7921,3.7378,3.7378,659125,0
+FWONA.US,D,20060522,000000,3.7382,3.7648,3.6646,3.6908,1076928,0
+FWONA.US,D,20060523,000000,3.6908,3.712,3.6454,3.6697,562872,0
+FWONA.US,D,20060524,000000,3.6454,3.6973,3.6076,3.6839,427449,0
+FWONA.US,D,20060525,000000,3.6992,3.7064,3.6581,3.7003,451170,0
+FWONA.US,D,20060526,000000,3.69,3.7817,3.6646,3.7706,404830,0
+FWONA.US,D,20060530,000000,3.7397,3.81,3.7357,3.7447,270240,0
+FWONA.US,D,20060531,000000,3.7453,3.7685,3.6762,3.7259,575023,0
+FWONA.US,D,20060601,000000,3.6895,3.8126,3.6895,3.8126,900919,0
+FWONA.US,D,20060602,000000,3.8174,3.8356,3.7986,3.8337,473373,0
+FWONA.US,D,20060605,000000,3.8263,3.8636,3.77,3.7798,693449,0
+FWONA.US,D,20060606,000000,3.7544,3.7804,3.7213,3.7354,463552,0
+FWONA.US,D,20060607,000000,3.7354,3.7508,3.7255,3.7494,465172,0
+FWONA.US,D,20060608,000000,3.7336,3.7526,3.7016,3.7519,331867,0
+FWONA.US,D,20060609,000000,3.7481,3.7544,3.7294,3.747,251793,0
+FWONA.US,D,20060612,000000,3.7251,3.7574,3.7149,3.7424,633655,0
+FWONA.US,D,20060613,000000,3.7234,3.7484,3.6914,3.7026,713425,0
+FWONA.US,D,20060614,000000,3.6847,3.7307,3.6762,3.7048,421255,0
+FWONA.US,D,20060615,000000,3.7344,3.772,3.697,3.7494,634109,0
+FWONA.US,D,20060616,000000,3.7424,3.7646,3.673,3.7378,241060,0
+FWONA.US,D,20060619,000000,3.7357,3.7678,3.7315,3.747,387450,0
+FWONA.US,D,20060620,000000,3.7234,3.7611,3.7162,3.7519,501958,0
+FWONA.US,D,20060621,000000,3.7466,3.7912,3.7416,3.7846,640507,0
+FWONA.US,D,20060622,000000,3.7939,3.8155,3.7822,3.7986,419143,0
+FWONA.US,D,20060623,000000,3.7537,3.8126,3.7521,3.7963,556724,0
+FWONA.US,D,20060626,000000,3.7635,3.8121,3.7508,3.7939,334300,0
+FWONA.US,D,20060627,000000,3.8488,3.8488,3.7949,3.8361,660301,0
+FWONA.US,D,20060628,000000,3.8118,3.8463,3.7743,3.8409,239717,0
+FWONA.US,D,20060629,000000,3.8525,3.8876,3.8266,3.8759,437848,0
+FWONA.US,D,20060630,000000,3.846,3.9312,3.846,3.9227,1264475,0
+FWONA.US,D,20060703,000000,3.8852,3.9668,3.8852,3.9625,89999,0
+FWONA.US,D,20060705,000000,3.9277,4.0192,3.9277,3.9671,433199,0
+FWONA.US,D,20060706,000000,3.971,3.9803,3.9336,3.9603,220880,0
+FWONA.US,D,20060707,000000,3.9484,3.9756,3.9235,3.9531,159870,0
+FWONA.US,D,20060710,000000,3.9584,3.9865,3.9185,3.9579,287662,0
+FWONA.US,D,20060711,000000,3.918,3.9573,3.9119,3.9414,207070,0
+FWONA.US,D,20060712,000000,3.932,3.9645,3.9069,3.9507,208716,0
+FWONA.US,D,20060713,000000,3.9227,3.956,3.8905,3.918,196932,0
+FWONA.US,D,20060714,000000,3.8884,3.9277,3.8017,3.8548,852653,0
+FWONA.US,D,20060717,000000,3.8118,3.9101,3.8079,3.8385,387802,0
+FWONA.US,D,20060718,000000,3.8736,3.8736,3.8113,3.822,336476,0
+FWONA.US,D,20060719,000000,3.822,3.8694,3.8039,3.8453,342798,0
+FWONA.US,D,20060720,000000,3.7949,3.8366,3.7924,3.8313,272375,0
+FWONA.US,D,20060721,000000,3.8126,3.8398,3.7931,3.7963,413677,0
+FWONA.US,D,20060724,000000,3.7883,3.8263,3.7766,3.8079,345616,0
+FWONA.US,D,20060725,000000,3.7939,3.8409,3.7935,3.8245,245611,0
+FWONA.US,D,20060726,000000,3.7622,3.8417,3.7622,3.8102,168024,0
+FWONA.US,D,20060727,000000,3.8393,3.8393,3.8118,3.829,239573,0
+FWONA.US,D,20060728,000000,3.7949,3.8223,3.7949,3.815,337797,0
+FWONA.US,D,20060731,000000,3.7975,3.8284,3.7975,3.822,504565,0
+FWONA.US,D,20060801,000000,3.8305,3.8398,3.7836,3.7914,223264,0
+FWONA.US,D,20060802,000000,3.8398,3.8398,3.7986,3.8079,263119,0
+FWONA.US,D,20060803,000000,3.7896,3.81,3.7659,3.7846,277550,0
+FWONA.US,D,20060804,000000,3.806,3.8389,3.778,3.829,269983,0
+FWONA.US,D,20060807,000000,3.8089,3.8404,3.7944,3.8266,257800,0
+FWONA.US,D,20060808,000000,3.8417,3.8984,3.8305,3.8829,265743,0
+FWONA.US,D,20060809,000000,3.884,3.8842,3.8118,3.8174,328448,0
+FWONA.US,D,20060810,000000,3.8164,3.8271,3.7706,3.7986,533703,0
+FWONA.US,D,20060811,000000,3.8167,3.8167,3.7569,3.7774,357442,0
+FWONA.US,D,20060814,000000,3.7555,3.7999,3.7477,3.7822,241428,0
+FWONA.US,D,20060815,000000,3.7774,3.8239,3.7774,3.8126,289421,0
+FWONA.US,D,20060816,000000,3.8192,3.8409,3.815,3.822,478270,0
+FWONA.US,D,20060817,000000,3.8229,3.881,3.8028,3.8664,558980,0
+FWONA.US,D,20060818,000000,3.8556,3.8778,3.846,3.8688,287286,0
+FWONA.US,D,20060821,000000,3.8287,3.8987,3.8287,3.89,140382,0
+FWONA.US,D,20060822,000000,3.8636,3.921,3.8636,3.9133,287919,0
+FWONA.US,D,20060823,000000,3.8821,3.9544,3.8821,3.9368,237839,0
+FWONA.US,D,20060824,000000,3.918,3.9859,3.918,3.9531,191234,0
+FWONA.US,D,20060825,000000,3.8907,3.9668,3.89,3.9531,234197,0
+FWONA.US,D,20060828,000000,3.9537,3.9883,3.9227,3.9766,191211,0
+FWONA.US,D,20060829,000000,3.9453,4.027,3.9453,4.0164,457723,0
+FWONA.US,D,20060830,000000,4.027,4.0577,4.0027,4.033,379943,0
+FWONA.US,D,20060831,000000,4.0598,4.0669,4.0186,4.0397,330280,0
+FWONA.US,D,20060901,000000,4.0281,4.0707,4.0131,4.0562,224347,0
+FWONA.US,D,20060905,000000,4.0038,4.0754,4.0038,4.0633,366409,0
+FWONA.US,D,20060906,000000,4.0374,4.0374,3.9742,3.9859,280078,0
+FWONA.US,D,20060907,000000,3.9731,4.0313,3.9523,4.0234,185253,0
+FWONA.US,D,20060908,000000,4.0099,4.0633,4.0094,4.0608,204400,0
+FWONA.US,D,20060911,000000,4.0416,4.0506,3.9584,3.9953,190572,0
+FWONA.US,D,20060912,000000,4.008,4.068,3.9713,4.0538,401560,0
+FWONA.US,D,20060913,000000,4.0404,4.0598,4.0154,4.0446,220160,0
+FWONA.US,D,20060914,000000,4.0226,4.0744,4.0161,4.0492,367348,0
+FWONA.US,D,20060915,000000,4.0464,4.049,3.8609,3.8852,1525901,0
+FWONA.US,D,20060918,000000,3.8852,3.8937,3.8284,3.8385,1059473,0
+FWONA.US,D,20060919,000000,3.8301,3.8556,3.8301,3.8453,628954,0
+FWONA.US,D,20060920,000000,3.8326,3.8562,3.8326,3.843,1054949,0
+FWONA.US,D,20060921,000000,3.8348,3.8787,3.8174,3.8572,1307196,0
+FWONA.US,D,20060922,000000,3.8369,3.9761,3.8369,3.9016,668260,0
+FWONA.US,D,20060925,000000,3.8946,3.9372,3.8946,3.9157,532019,0
+FWONA.US,D,20060926,000000,3.9083,3.9737,3.9083,3.9463,547158,0
+FWONA.US,D,20060927,000000,3.9214,3.9523,3.8914,3.9414,343056,0
+FWONA.US,D,20060928,000000,3.9507,3.9814,3.9368,3.9368,369953,0
+FWONA.US,D,20060929,000000,3.9192,3.9803,3.9027,3.9133,496824,0
+FWONA.US,D,20061002,000000,3.9114,3.9939,3.903,3.9203,454126,0
+FWONA.US,D,20061003,000000,4.0046,4.0102,3.9579,3.9814,613686,0
+FWONA.US,D,20061004,000000,3.9657,4.0573,3.9657,4.0492,718892,0
+FWONA.US,D,20061005,000000,4.0524,4.0573,4.0342,4.0446,478690,0
+FWONA.US,D,20061006,000000,4.0046,4.0524,4.0046,4.0351,341599,0
+FWONA.US,D,20061009,000000,4.0488,4.0506,4.0038,4.0094,152488,0
+FWONA.US,D,20061010,000000,4.0319,4.0816,4.0234,4.0513,596143,0
+FWONA.US,D,20061011,000000,4.0361,4.0894,4.0348,4.0585,335194,0
+FWONA.US,D,20061012,000000,4.0741,4.1367,4.0731,4.1217,828398,0
+FWONA.US,D,20061013,000000,4.0978,4.179,4.0978,4.1663,389896,0
+FWONA.US,D,20061016,000000,4.1663,4.2001,4.1299,4.1851,528600,0
+FWONA.US,D,20061017,000000,4.1838,4.1894,4.1217,4.1383,791231,0
+FWONA.US,D,20061018,000000,4.1724,4.1724,4.0918,4.096,335148,0
+FWONA.US,D,20061019,000000,4.1147,4.1312,4.1045,4.1171,276248,0
+FWONA.US,D,20061020,000000,4.0989,4.1299,4.076,4.1077,271425,0
+FWONA.US,D,20061023,000000,4.0947,4.1238,4.0562,4.082,333316,0
+FWONA.US,D,20061024,000000,4.064,4.1105,4.0221,4.0421,657088,0
+FWONA.US,D,20061025,000000,4.0372,4.0816,4.033,4.0351,318408,0
+FWONA.US,D,20061026,000000,4.0342,4.1264,4.0342,4.0912,380716,0
+FWONA.US,D,20061027,000000,4.0712,4.1177,4.0638,4.0912,406597,0
+FWONA.US,D,20061030,000000,4.0669,4.1573,4.0585,4.1429,334606,0
+FWONA.US,D,20061031,000000,4.1439,4.1729,4.1221,4.171,433359,0
+FWONA.US,D,20061101,000000,4.1676,4.1906,4.124,4.1312,361749,0
+FWONA.US,D,20061102,000000,4.1264,4.1919,4.1203,4.1803,248855,0
+FWONA.US,D,20061103,000000,4.1897,4.1897,4.0965,4.1171,177848,0
+FWONA.US,D,20061106,000000,4.1077,4.1967,4.1077,4.1851,227618,0
+FWONA.US,D,20061107,000000,4.1747,4.2149,4.1742,4.2038,311745,0
+FWONA.US,D,20061108,000000,4.1682,4.2281,4.1362,4.2154,354062,0
+FWONA.US,D,20061109,000000,4.23,4.2394,4.1953,4.213,824208,0
+FWONA.US,D,20061110,000000,4.2154,4.2268,4.1943,4.1967,684140,0
+FWONA.US,D,20061113,000000,4.1978,4.2337,4.1855,4.1943,244217,0
+FWONA.US,D,20061114,000000,4.1883,4.2052,4.1589,4.1991,314698,0
+FWONA.US,D,20061115,000000,4.1832,4.2165,4.1475,4.2107,344257,0
+FWONA.US,D,20061116,000000,4.1991,4.2183,4.1513,4.2084,420302,0
+FWONA.US,D,20061117,000000,4.2084,4.2234,4.2044,4.213,294907,0
+FWONA.US,D,20061120,000000,4.2287,4.2661,4.1953,4.213,745293,0
+FWONA.US,D,20061121,000000,4.2044,4.2292,4.1756,4.2084,347448,0
+FWONA.US,D,20061122,000000,4.1925,4.2268,4.1779,4.2107,301940,0
+FWONA.US,D,20061124,000000,4.1991,4.2159,4.1953,4.1991,48176,0
+FWONA.US,D,20061127,000000,4.1841,4.2001,4.1443,4.1475,458956,0
+FWONA.US,D,20061128,000000,4.1344,4.1344,4.1105,4.1217,646124,0
+FWONA.US,D,20061129,000000,4.1227,4.1414,4.0947,4.1264,611945,0
+FWONA.US,D,20061130,000000,4.1124,4.1362,4.1101,4.1171,527227,0
+FWONA.US,D,20061201,000000,4.1302,4.1475,4.1094,4.1429,500561,0
+FWONA.US,D,20061204,000000,4.1682,4.1916,4.1404,4.1803,689871,0
+FWONA.US,D,20061205,000000,4.1875,4.1875,4.156,4.1686,268668,0
+FWONA.US,D,20061206,000000,4.1462,4.1462,4.0538,4.1196,742124,0
+FWONA.US,D,20061207,000000,4.1747,4.2609,4.1747,4.2295,1775692,0
+FWONA.US,D,20061208,000000,4.213,4.305,4.2126,4.2904,590393,0
+FWONA.US,D,20061211,000000,4.291,4.3935,4.2904,4.3863,1281003,0
+FWONA.US,D,20061212,000000,4.3644,4.4148,4.3406,4.3795,507363,0
+FWONA.US,D,20061213,000000,4.3596,4.496,4.3359,4.4239,617396,0
+FWONA.US,D,20061214,000000,4.6193,4.6193,4.4942,4.52,975128,0
+FWONA.US,D,20061215,000000,4.5541,4.5747,4.5057,4.5057,503691,0
+FWONA.US,D,20061218,000000,4.5232,4.5425,4.4215,4.4613,388230,0
+FWONA.US,D,20061219,000000,4.425,4.473,4.4244,4.4521,326381,0
+FWONA.US,D,20061220,000000,4.4341,4.4479,4.3803,4.4098,517523,0
+FWONA.US,D,20061221,000000,4.3892,4.4444,4.3814,4.3863,436784,0
+FWONA.US,D,20061222,000000,4.5606,4.6268,4.496,4.5831,3587609,0
+FWONA.US,D,20061226,000000,4.5541,4.5887,4.5437,4.5739,190140,0
+FWONA.US,D,20061227,000000,4.5625,4.5934,4.5625,4.5879,163402,0
+FWONA.US,D,20061228,000000,4.5739,4.5747,4.5451,4.5644,532299,0
+FWONA.US,D,20061229,000000,4.563,4.5995,4.563,4.5902,836666,0
+FWONA.US,D,20070103,000000,4.5729,4.5789,4.5414,4.5668,825817,0
+FWONA.US,D,20070104,000000,4.5845,4.6122,4.5583,4.5948,618255,0
+FWONA.US,D,20070105,000000,4.5758,4.6314,4.5644,4.6111,320400,0
+FWONA.US,D,20070108,000000,4.5945,4.6735,4.5826,4.6347,643339,0
+FWONA.US,D,20070109,000000,4.6375,4.6933,4.6159,4.6861,536547,0
+FWONA.US,D,20070110,000000,4.6867,4.7451,4.665,4.7189,889609,0
+FWONA.US,D,20070111,000000,4.7096,4.8459,4.7096,4.7963,607656,0
+FWONA.US,D,20070112,000000,4.7719,4.7863,4.7297,4.7472,406681,0
+FWONA.US,D,20070116,000000,4.7388,4.8237,4.7286,4.7775,438870,0
+FWONA.US,D,20070117,000000,4.7697,4.7921,4.7293,4.7705,446002,0
+FWONA.US,D,20070118,000000,4.8066,4.8279,4.774,4.8127,327168,0
+FWONA.US,D,20070119,000000,4.8314,4.8314,4.7678,4.7775,238672,0
+FWONA.US,D,20070122,000000,4.8029,4.8702,4.8005,4.8431,239523,0
+FWONA.US,D,20070123,000000,4.836,4.8491,4.8089,4.8174,208955,0
+FWONA.US,D,20070124,000000,4.8159,4.8491,4.8092,4.8244,244755,0
+FWONA.US,D,20070125,000000,4.8079,4.8261,4.7081,4.7096,320593,0
+FWONA.US,D,20070126,000000,4.7078,4.7181,4.6503,4.6909,323409,0
+FWONA.US,D,20070129,000000,4.6656,4.7892,4.6656,4.7612,276043,0
+FWONA.US,D,20070130,000000,4.7557,4.7557,4.7062,4.7472,184500,0
+FWONA.US,D,20070131,000000,4.7078,4.814,4.7078,4.7916,227250,0
+FWONA.US,D,20070201,000000,4.7916,4.8346,4.7697,4.829,482511,0
+FWONA.US,D,20070202,000000,4.817,4.8959,4.817,4.8899,243536,0
+FWONA.US,D,20070205,000000,4.8709,4.8763,4.8244,4.8314,214739,0
+FWONA.US,D,20070206,000000,4.8248,4.8952,4.7969,4.829,393647,0
+FWONA.US,D,20070207,000000,4.8277,5.034,4.8277,5.0023,908316,0
+FWONA.US,D,20070208,000000,4.9818,5.0116,4.9382,5.0116,177632,0
+FWONA.US,D,20070209,000000,5.0121,5.0528,4.991,5.0095,479224,0
+FWONA.US,D,20070212,000000,4.9678,4.9958,4.852,4.8711,448137,0
+FWONA.US,D,20070213,000000,4.9195,5.0074,4.9186,4.9999,405859,0
+FWONA.US,D,20070214,000000,4.9986,5.0199,4.9641,4.9744,311991,0
+FWONA.US,D,20070215,000000,4.9516,5.001,4.9376,4.972,177496,0
+FWONA.US,D,20070216,000000,4.9448,5.0164,4.9448,5.0116,156880,0
+FWONA.US,D,20070220,000000,5.0108,5.0262,4.9897,4.9953,192699,0
+FWONA.US,D,20070221,000000,4.9865,5.0047,4.9292,4.9533,161747,0
+FWONA.US,D,20070222,000000,4.9762,4.9831,4.9371,4.9744,317572,0
+FWONA.US,D,20070223,000000,4.9907,4.9907,4.9139,4.9227,362215,0
+FWONA.US,D,20070226,000000,4.9227,4.9472,4.9061,4.9368,486864,0
+FWONA.US,D,20070227,000000,4.8679,4.9096,4.8061,4.8571,687404,0
+FWONA.US,D,20070228,000000,5.023,5.1344,4.9928,5.0539,958026,0
+FWONA.US,D,20070301,000000,5.0526,5.1579,4.9915,5.1241,836227,0
+FWONA.US,D,20070302,000000,5.0951,5.1241,5.0539,5.0819,372244,0
+FWONA.US,D,20070305,000000,5.0819,5.0819,5.0029,5.0116,242878,0
+FWONA.US,D,20070306,000000,5.0346,5.0346,4.9788,5.0071,286976,0
+FWONA.US,D,20070307,000000,5.0164,5.0896,5.0135,5.0632,344161,0
+FWONA.US,D,20070308,000000,5.0623,5.0727,5.0343,5.0539,189981,0
+FWONA.US,D,20070309,000000,5.0594,5.0782,4.9902,5.0703,204790,0
+FWONA.US,D,20070312,000000,5.0703,5.0703,5.0211,5.0399,184208,0
+FWONA.US,D,20070313,000000,5.0364,5.0938,5.0361,5.0586,258187,0
+FWONA.US,D,20070314,000000,5.0327,5.0744,5.0023,5.0491,373830,0
+FWONA.US,D,20070315,000000,5.0239,5.0773,5.0132,5.0516,351013,0
+FWONA.US,D,20070316,000000,5.0404,5.0581,5.0121,5.0234,271973,0
+FWONA.US,D,20070319,000000,5.0217,5.0946,5.0217,5.0819,452192,0
+FWONA.US,D,20070320,000000,5.0357,5.0931,5.023,5.0794,382351,0
+FWONA.US,D,20070321,000000,5.0636,5.2137,5.0636,5.164,1434036,0
+FWONA.US,D,20070322,000000,5.1312,5.1727,5.1312,5.1498,674014,0
+FWONA.US,D,20070323,000000,5.1289,5.1671,5.1283,5.1358,499288,0
+FWONA.US,D,20070326,000000,5.1368,5.183,5.0861,5.1125,361106,0
+FWONA.US,D,20070327,000000,5.1199,5.1199,5.0816,5.1101,154729,0
+FWONA.US,D,20070328,000000,5.1072,5.1222,5.0829,5.0962,274783,0
+FWONA.US,D,20070329,000000,5.0858,5.1246,5.0731,5.1171,238391,0
+FWONA.US,D,20070330,000000,5.1222,5.1999,5.1162,5.1804,862874,0
+FWONA.US,D,20070402,000000,5.1756,5.1854,5.1101,5.1265,533628,0
+FWONA.US,D,20070403,000000,5.1278,5.1583,5.1278,5.1476,318994,0
+FWONA.US,D,20070404,000000,5.1724,5.1836,5.1222,5.171,496132,0
+FWONA.US,D,20070405,000000,5.1519,5.2362,5.1484,5.22,368128,0
+FWONA.US,D,20070409,000000,5.2103,5.2861,5.2103,5.2787,510009,0
+FWONA.US,D,20070410,000000,5.253,5.2829,5.253,5.2671,261435,0
+FWONA.US,D,20070411,000000,5.2491,5.2782,5.2303,5.2435,387632,0
+FWONA.US,D,20070412,000000,5.2488,5.3397,5.2488,5.3372,530296,0
+FWONA.US,D,20070413,000000,5.3053,5.4797,5.3053,5.4496,682459,0
+FWONA.US,D,20070416,000000,5.438,5.5228,5.3869,5.4802,461588,0
+FWONA.US,D,20070417,000000,5.4281,5.4731,5.4235,5.4567,419450,0
+FWONA.US,D,20070418,000000,5.4623,5.5151,5.4306,5.4731,302486,0
+FWONA.US,D,20070419,000000,5.4721,5.5275,5.4605,5.5269,381397,0
+FWONA.US,D,20070420,000000,5.5397,5.5566,5.4816,5.5363,309372,0
+FWONA.US,D,20070423,000000,5.5172,5.532,5.4608,5.4683,99141,0
+FWONA.US,D,20070424,000000,5.4926,5.4926,5.41,5.4144,247019,0
+FWONA.US,D,20070425,000000,5.4144,5.4281,5.3934,5.3981,275501,0
+FWONA.US,D,20070426,000000,5.3873,5.4066,5.2819,5.3022,409285,0
+FWONA.US,D,20070427,000000,5.2792,5.3228,5.2763,5.3022,846229,0
+FWONA.US,D,20070430,000000,5.3024,5.3109,5.2805,5.2904,341883,0
+FWONA.US,D,20070501,000000,5.3228,5.3294,5.2858,5.3185,226009,0
+FWONA.US,D,20070502,000000,5.2992,5.4272,5.2922,5.4076,303769,0
+FWONA.US,D,20070503,000000,5.4168,5.5774,5.4168,5.5714,529907,0
+FWONA.US,D,20070504,000000,5.5579,5.6543,5.4137,5.5105,801770,0
+FWONA.US,D,20070507,000000,5.5602,5.6204,5.5288,5.5574,524955,0
+FWONA.US,D,20070508,000000,5.5729,5.5729,5.4408,5.4637,393712,0
+FWONA.US,D,20070509,000000,5.4416,5.4792,5.4397,5.4615,264592,0
+FWONA.US,D,20070510,000000,5.4556,5.4842,5.4337,5.4404,284247,0
+FWONA.US,D,20070511,000000,5.5017,5.5017,5.4266,5.4683,131323,0
+FWONA.US,D,20070514,000000,5.4651,5.4936,5.3957,5.41,676482,0
+FWONA.US,D,20070515,000000,5.4253,5.4598,5.3854,5.3911,301922,0
+FWONA.US,D,20070516,000000,5.4173,5.4441,5.3864,5.4144,324348,0
+FWONA.US,D,20070517,000000,5.41,5.5125,5.41,5.4848,297276,0
+FWONA.US,D,20070518,000000,5.4792,5.5151,5.4549,5.4823,398663,0
+FWONA.US,D,20070521,000000,5.4651,5.5438,5.4575,5.5339,411065,0
+FWONA.US,D,20070522,000000,5.5101,5.5452,5.4882,5.4942,509922,0
+FWONA.US,D,20070523,000000,5.5307,5.5537,5.4839,5.513,452192,0
+FWONA.US,D,20070524,000000,5.4871,5.5241,5.4272,5.4427,400132,0
+FWONA.US,D,20070525,000000,5.4365,5.4926,5.4365,5.4707,411186,0
+FWONA.US,D,20070529,000000,5.4802,5.4805,5.3682,5.3841,451464,0
+FWONA.US,D,20070530,000000,5.3593,5.414,5.2885,5.377,794749,0
+FWONA.US,D,20070531,000000,5.363,5.3859,5.2842,5.2881,1838408,0
+FWONA.US,D,20070601,000000,5.261,5.3484,5.2393,5.3278,787798,0
+FWONA.US,D,20070604,000000,5.346,5.3545,5.3138,5.3233,629741,0
+FWONA.US,D,20070605,000000,5.2937,5.3339,5.2866,5.3161,419401,0
+FWONA.US,D,20070606,000000,5.32,5.3883,5.3088,5.3677,860141,0
+FWONA.US,D,20070607,000000,5.346,5.3957,5.3381,5.3465,790409,0
+FWONA.US,D,20070608,000000,5.3278,5.4052,5.3217,5.3864,592694,0
+FWONA.US,D,20070611,000000,5.3846,5.4089,5.3774,5.3864,212607,0
+FWONA.US,D,20070612,000000,5.3901,5.476,5.3761,5.4239,904807,0
+FWONA.US,D,20070613,000000,5.4263,5.4802,5.4247,5.4637,531958,0
+FWONA.US,D,20070614,000000,5.4792,5.5433,5.4651,5.5151,388878,0
+FWONA.US,D,20070615,000000,5.5021,5.5809,5.5021,5.5737,847682,0
+FWONA.US,D,20070618,000000,5.5833,5.5864,5.519,5.569,444412,0
+FWONA.US,D,20070619,000000,5.5593,5.5996,5.5452,5.5948,350396,0
+FWONA.US,D,20070620,000000,5.5803,5.6371,5.495,5.5198,605997,0
+FWONA.US,D,20070621,000000,5.5429,5.5429,5.4365,5.4496,723556,0
+FWONA.US,D,20070622,000000,5.4427,5.4427,5.3948,5.4004,1052636,0
+FWONA.US,D,20070625,000000,5.4245,5.4247,5.3793,5.3841,1198333,0
+FWONA.US,D,20070626,000000,5.3859,5.4047,5.3531,5.363,768942,0
+FWONA.US,D,20070627,000000,5.37,5.4205,5.3598,5.3934,595920,0
+FWONA.US,D,20070628,000000,5.3883,5.4839,5.3859,5.4567,629249,0
+FWONA.US,D,20070629,000000,5.452,5.5198,5.452,5.513,662902,0
+FWONA.US,D,20070702,000000,5.5275,5.6023,5.5125,5.5598,499463,0
+FWONA.US,D,20070703,000000,5.569,5.602,5.5518,5.602,196932,0
+FWONA.US,D,20070705,000000,5.5978,5.6519,5.5978,5.6204,358452,0
+FWONA.US,D,20070706,000000,5.6324,5.6331,5.5737,5.5737,428267,0
+FWONA.US,D,20070709,000000,5.5687,5.6435,5.5663,5.6348,437591,0
+FWONA.US,D,20070710,000000,5.6105,5.7958,5.6105,5.7354,639031,0
+FWONA.US,D,20070711,000000,5.7396,5.7967,5.7251,5.794,321788,0
+FWONA.US,D,20070712,000000,5.7958,5.8088,5.7616,5.7753,413113,0
+FWONA.US,D,20070713,000000,5.787,5.8791,5.7705,5.862,857639,0
+FWONA.US,D,20070716,000000,5.8802,5.8802,5.8403,5.8476,358937,0
+FWONA.US,D,20070717,000000,5.821,5.9232,5.8208,5.8782,358850,0
+FWONA.US,D,20070718,000000,5.8603,5.9013,5.8071,5.8548,285919,0
+FWONA.US,D,20070719,000000,5.8548,5.8701,5.7513,5.7681,615291,0
+FWONA.US,D,20070720,000000,5.7662,5.7789,5.6931,5.719,398541,0
+FWONA.US,D,20070723,000000,5.7058,5.7401,5.6815,5.6887,363291,0
+FWONA.US,D,20070724,000000,5.6866,5.695,5.6052,5.63,360814,0
+FWONA.US,D,20070725,000000,5.6229,5.6408,5.5275,5.5574,293287,0
+FWONA.US,D,20070726,000000,5.5705,5.5705,5.3654,5.4284,725255,0
+FWONA.US,D,20070727,000000,5.4168,5.4337,5.363,5.3841,422047,0
+FWONA.US,D,20070730,000000,5.4076,5.4239,5.3265,5.4052,297398,0
+FWONA.US,D,20070731,000000,5.3859,5.4313,5.3502,5.3605,322985,0
+FWONA.US,D,20070801,000000,5.3689,5.3817,5.2926,5.3278,694387,0
+FWONA.US,D,20070802,000000,5.3484,5.3518,5.2483,5.2951,629514,0
+FWONA.US,D,20070803,000000,5.2829,5.3423,5.2453,5.2483,915668,0
+FWONA.US,D,20070806,000000,5.2594,5.2698,5.2013,5.2506,762351,0
+FWONA.US,D,20070807,000000,5.246,5.2599,5.2164,5.2319,826244,0
+FWONA.US,D,20070808,000000,5.2918,5.4506,5.2834,5.3981,1058692,0
+FWONA.US,D,20070809,000000,5.3719,5.3911,5.3381,5.3465,1418410,0
+FWONA.US,D,20070810,000000,5.3418,5.3603,5.2776,5.3138,1012084,0
+FWONA.US,D,20070813,000000,5.3302,5.363,5.3252,5.3278,1269729,0
+FWONA.US,D,20070814,000000,5.3278,5.3967,5.3125,5.3233,901995,0
+FWONA.US,D,20070815,000000,5.3278,5.3278,5.2295,5.2295,676369,0
+FWONA.US,D,20070816,000000,5.22,5.2549,5.0442,5.1358,888677,0
+FWONA.US,D,20070817,000000,5.1785,5.2698,5.1273,5.1358,665923,0
+FWONA.US,D,20070820,000000,5.1171,5.1799,5.0998,5.1405,404077,0
+FWONA.US,D,20070821,000000,5.1521,5.1521,5.0919,5.1078,380030,0
+FWONA.US,D,20070822,000000,5.1109,5.1836,5.1109,5.164,321474,0
+FWONA.US,D,20070823,000000,5.2071,5.2309,5.1392,5.1476,891490,0
+FWONA.US,D,20070824,000000,5.1417,5.166,5.1168,5.1194,563280,0
+FWONA.US,D,20070827,000000,5.1162,5.2343,5.1162,5.1897,328765,0
+FWONA.US,D,20070828,000000,5.163,5.2234,5.1416,5.1685,407480,0
+FWONA.US,D,20070829,000000,5.1921,5.2295,5.1574,5.2271,408226,0
+FWONA.US,D,20070830,000000,5.1974,5.2319,5.0981,5.1054,476363,0
+FWONA.US,D,20070831,000000,5.1107,5.1732,5.0824,5.1054,352906,0
+FWONA.US,D,20070904,000000,5.1294,5.2533,5.0931,5.2156,742507,0
+FWONA.US,D,20070905,000000,5.1872,5.2449,5.186,5.2248,301236,0
+FWONA.US,D,20070906,000000,5.1999,5.3265,5.1999,5.2881,365448,0
+FWONA.US,D,20070907,000000,5.289,5.3925,5.2631,5.3537,435361,0
+FWONA.US,D,20070910,000000,5.3727,5.4168,5.3622,5.3889,470725,0
+FWONA.US,D,20070911,000000,5.3854,5.449,5.3756,5.4168,284834,0
+FWONA.US,D,20070912,000000,5.4421,5.519,5.3894,5.4356,510092,0
+FWONA.US,D,20070913,000000,5.4501,5.5082,5.4182,5.4659,272815,0
+FWONA.US,D,20070914,000000,5.4343,5.4362,5.3647,5.4028,389748,0
+FWONA.US,D,20070917,000000,5.3724,5.4979,5.3724,5.445,482938,0
+FWONA.US,D,20070918,000000,5.5035,5.5986,5.4871,5.5737,492032,0
+FWONA.US,D,20070919,000000,5.5809,5.7312,5.5695,5.6887,653803,0
+FWONA.US,D,20070920,000000,5.7166,5.7299,5.6373,5.7027,355750,0
+FWONA.US,D,20070921,000000,5.7032,5.808,5.7027,5.7609,607364,0
+FWONA.US,D,20070924,000000,5.765,5.8004,5.7134,5.7401,512999,0
+FWONA.US,D,20070925,000000,5.7419,5.7856,5.7134,5.7447,304927,0
+FWONA.US,D,20070926,000000,5.7986,5.8033,5.7264,5.7845,345559,0
+FWONA.US,D,20070927,000000,5.7826,5.8239,5.7317,5.8057,448130,0
+FWONA.US,D,20070928,000000,5.7856,5.8482,5.7299,5.8476,381374,0
+FWONA.US,D,20071001,000000,5.8662,5.8973,5.8258,5.8899,265508,0
+FWONA.US,D,20071002,000000,5.8997,5.8997,5.8173,5.8476,288264,0
+FWONA.US,D,20071003,000000,5.7977,5.8782,5.7803,5.8664,473239,0
+FWONA.US,D,20071004,000000,5.8941,5.899,5.8124,5.8548,228618,0
+FWONA.US,D,20071005,000000,5.9203,5.9316,5.8074,5.9158,270164,0
+FWONA.US,D,20071008,000000,5.9152,5.9663,5.899,5.9298,231929,0
+FWONA.US,D,20071009,000000,5.9657,6.0015,5.9504,5.9881,329193,0
+FWONA.US,D,20071010,000000,5.9694,6.0498,5.962,5.9837,569618,0
+FWONA.US,D,20071011,000000,6.0519,6.0519,5.9485,5.9531,345616,0
+FWONA.US,D,20071012,000000,5.956,6.0384,5.9542,6.0209,214100,0
+FWONA.US,D,20071015,000000,5.9887,6.0318,5.957,6.0304,275097,0
+FWONA.US,D,20071016,000000,6.0501,6.0524,5.9676,6.0328,203352,0
+FWONA.US,D,20071017,000000,6.0333,6.0769,5.9639,6.0188,374624,0
+FWONA.US,D,20071018,000000,5.9676,6.0519,5.9676,6.0281,201171,0
+FWONA.US,D,20071019,000000,5.9934,6.0397,5.8074,5.8664,405992,0
+FWONA.US,D,20071022,000000,5.8191,5.8894,5.6453,5.8712,238267,0
+FWONA.US,D,20071023,000000,5.86,5.8698,5.7817,5.8244,238350,0
+FWONA.US,D,20071024,000000,5.7692,5.8434,5.7064,5.7821,267923,0
+FWONA.US,D,20071025,000000,5.7658,5.7996,5.6866,5.7588,190870,0
+FWONA.US,D,20071026,000000,5.7977,5.8244,5.7155,5.7518,322246,0
+FWONA.US,D,20071029,000000,5.7588,5.8136,5.7415,5.7845,291640,0
+FWONA.US,D,20071030,000000,5.756,5.8856,5.756,5.8501,156807,0
+FWONA.US,D,20071031,000000,5.8559,5.9124,5.7222,5.8548,366683,0
+FWONA.US,D,20071101,000000,5.8416,5.8529,5.7293,5.7377,453134,0
+FWONA.US,D,20071102,000000,5.7732,5.8164,5.6543,5.7142,377297,0
+FWONA.US,D,20071105,000000,5.6838,5.7111,5.6202,5.6488,189144,0
+FWONA.US,D,20071106,000000,5.6768,5.7174,5.6549,5.712,263247,0
+FWONA.US,D,20071107,000000,5.6942,5.8979,5.6207,5.8125,629551,0
+FWONA.US,D,20071108,000000,5.8141,5.83,5.7264,5.7566,786984,0
+FWONA.US,D,20071109,000000,5.6923,5.7475,5.6126,5.6324,574327,0
+FWONA.US,D,20071112,000000,5.602,5.6192,5.401,5.4707,827498,0
+FWONA.US,D,20071113,000000,5.4797,5.5112,5.3985,5.5082,336192,0
+FWONA.US,D,20071114,000000,5.512,5.5176,5.2974,5.2974,703571,0
+FWONA.US,D,20071115,000000,5.3133,5.4221,5.2881,5.3465,546086,0
+FWONA.US,D,20071116,000000,5.3593,5.4533,5.3527,5.4427,348633,0
+FWONA.US,D,20071119,000000,5.4188,5.4188,5.2932,5.3278,502790,0
+FWONA.US,D,20071120,000000,5.3302,5.3707,5.2768,5.2926,735125,0
+FWONA.US,D,20071121,000000,5.2647,5.2861,5.1907,5.2132,397792,0
+FWONA.US,D,20071123,000000,5.1981,5.2119,5.1788,5.2084,245909,0
+FWONA.US,D,20071126,000000,5.1939,5.2453,5.1715,5.1828,317148,0
+FWONA.US,D,20071127,000000,5.3217,5.3624,5.1537,5.1897,446471,0
+FWONA.US,D,20071128,000000,5.2449,5.2538,5.2156,5.2295,384865,0
+FWONA.US,D,20071129,000000,5.2343,5.2918,5.2071,5.2483,307725,0
+FWONA.US,D,20071130,000000,5.2717,5.6052,5.2717,5.5761,1724511,0
+FWONA.US,D,20071203,000000,5.5481,5.6877,5.5481,5.5761,434479,0
+FWONA.US,D,20071204,000000,5.579,5.6202,5.4647,5.6113,582039,0
+FWONA.US,D,20071205,000000,5.6477,5.6635,5.4651,5.4683,3489107,0
+FWONA.US,D,20071206,000000,5.4823,5.5409,5.4471,5.5409,478236,0
+FWONA.US,D,20071207,000000,5.5652,5.5743,5.5232,5.5481,366228,0
+FWONA.US,D,20071210,000000,5.5457,5.5729,5.4923,5.5457,458435,0
+FWONA.US,D,20071211,000000,5.5185,5.5475,5.3901,5.4263,531364,0
+FWONA.US,D,20071212,000000,5.4659,5.4659,5.3817,5.4332,418632,0
+FWONA.US,D,20071213,000000,5.4036,5.5029,5.3611,5.4707,827869,0
+FWONA.US,D,20071214,000000,5.4802,5.5433,5.3873,5.4615,380629,0
+FWONA.US,D,20071217,000000,5.415,5.4848,5.3404,5.3654,600789,0
+FWONA.US,D,20071218,000000,5.3841,5.3907,5.3278,5.3418,323579,0
+FWONA.US,D,20071219,000000,5.3785,5.3957,5.3222,5.3465,210578,0
+FWONA.US,D,20071220,000000,5.3476,5.3948,5.3344,5.3864,200365,0
+FWONA.US,D,20071221,000000,5.3854,5.4543,5.3827,5.4168,475681,0
+FWONA.US,D,20071224,000000,5.4277,5.5756,5.3948,5.5317,94353,0
+FWONA.US,D,20071226,000000,5.5429,5.5489,5.4778,5.4778,123082,0
+FWONA.US,D,20071227,000000,5.4731,5.5584,5.4731,5.4966,220247,0
+FWONA.US,D,20071228,000000,5.5616,5.563,5.4834,5.5105,241787,0
+FWONA.US,D,20071231,000000,5.4744,5.5378,5.4362,5.4567,634491,0
+FWONA.US,D,20080102,000000,5.4247,5.5095,5.3484,5.3864,725005,0
+FWONA.US,D,20080103,000000,5.4205,5.4538,5.3024,5.3233,478838,0
+FWONA.US,D,20080104,000000,5.2586,5.3349,5.2467,5.3022,565946,0
+FWONA.US,D,20080107,000000,5.2895,5.2922,5.089,5.1521,646564,0
+FWONA.US,D,20080108,000000,5.1417,5.3077,5.1405,5.2411,730426,0
+FWONA.US,D,20080109,000000,5.2206,5.2805,5.1065,5.164,693044,0
+FWONA.US,D,20080110,000000,5.1555,5.163,5.0853,5.1452,536789,0
+FWONA.US,D,20080111,000000,5.1152,5.2041,5.1152,5.1382,408249,0
+FWONA.US,D,20080114,000000,5.1569,5.1579,5.089,5.1078,389119,0
+FWONA.US,D,20080115,000000,5.0787,5.1054,4.9649,4.9977,439385,0
+FWONA.US,D,20080116,000000,4.9744,5.0375,4.9292,4.9999,358440,0
+FWONA.US,D,20080117,000000,4.9884,5.009,4.7678,4.78,545056,0
+FWONA.US,D,20080118,000000,4.7807,4.8571,4.7673,4.8267,875352,0
+FWONA.US,D,20080122,000000,4.7307,4.8159,4.683,4.7775,373893,0
+FWONA.US,D,20080123,000000,4.7588,4.9125,4.7195,4.869,840588,0
+FWONA.US,D,20080124,000000,4.8938,5.0211,4.8024,4.9695,652409,0
+FWONA.US,D,20080125,000000,5.0277,5.0399,4.9617,4.9766,410308,0
+FWONA.US,D,20080128,000000,5.0445,5.0581,4.9054,5.0516,595098,0
+FWONA.US,D,20080129,000000,4.9678,5.0877,4.9678,5.0375,426952,0
+FWONA.US,D,20080130,000000,5.0811,5.1174,5.0047,5.0375,250161,0
+FWONA.US,D,20080131,000000,5.029,5.0636,4.9601,5.0399,496169,0
+FWONA.US,D,20080201,000000,5.015,5.2998,5.0056,5.2576,646621,0
+FWONA.US,D,20080204,000000,5.258,5.2707,5.1879,5.2411,321388,0
+FWONA.US,D,20080205,000000,5.2103,5.2661,5.1241,5.1241,574638,0
+FWONA.US,D,20080206,000000,5.1986,5.2071,5.0132,5.0445,361465,0
+FWONA.US,D,20080207,000000,4.9799,5.0343,4.9406,5.0116,504845,0
+FWONA.US,D,20080208,000000,4.9822,5.1143,4.9484,5.1078,477343,0
+FWONA.US,D,20080211,000000,5.0993,5.1817,5.0713,5.0914,497377,0
+FWONA.US,D,20080212,000000,5.1604,5.2853,5.1513,5.2483,619297,0
+FWONA.US,D,20080213,000000,5.3231,5.4004,5.3011,5.3864,848353,0
+FWONA.US,D,20080214,000000,5.3761,5.4651,5.364,5.4332,364634,0
+FWONA.US,D,20080215,000000,5.415,5.4397,5.3859,5.3864,1098684,0
+FWONA.US,D,20080219,000000,5.4015,5.4427,5.3914,5.4239,600054,0
+FWONA.US,D,20080220,000000,5.3981,5.4163,5.3682,5.3864,323155,0
+FWONA.US,D,20080221,000000,5.4197,5.4197,5.3115,5.3654,437031,0
+FWONA.US,D,20080222,000000,5.3542,5.4313,5.3411,5.3934,707282,0
+FWONA.US,D,20080225,000000,5.4081,5.5296,5.3555,5.5059,498483,0
+FWONA.US,D,20080226,000000,5.5513,5.5877,5.4736,5.4966,580210,0
+FWONA.US,D,20080227,000000,5.5082,5.5621,5.4802,5.5598,373625,0
+FWONA.US,D,20080228,000000,5.4955,5.6095,5.4702,5.4918,386470,0
+FWONA.US,D,20080229,000000,5.4882,5.5251,5.3934,5.438,488447,0
+FWONA.US,D,20080303,000000,5.4004,5.4693,5.4004,5.4471,376101,0
+FWONA.US,D,20080304,000000,4.3819,4.5081,4.0023,4.089,35887674,0
+FWONA.US,D,20080305,000000,3.9275,4.1383,3.7706,4.0936,30786301,0
+FWONA.US,D,20080306,000000,4.0305,4.0305,3.9414,3.9814,17157300,0
+FWONA.US,D,20080307,000000,3.9531,3.9531,3.8409,3.8501,8749238,0
+FWONA.US,D,20080310,000000,3.8641,3.8876,3.747,3.7822,9795816,0
+FWONA.US,D,20080311,000000,3.8009,3.8385,3.6697,3.698,12544842,0
+FWONA.US,D,20080312,000000,3.5691,3.7072,3.4895,3.492,21473419,0
+FWONA.US,D,20080313,000000,3.4404,3.6113,3.4193,3.5198,30611655,0
+FWONA.US,D,20080314,000000,3.5737,3.6509,3.5128,3.5502,9086142,0
+FWONA.US,D,20080317,000000,3.452,3.5621,3.4449,3.5315,12345863,0
+FWONA.US,D,20080318,000000,3.5152,3.5854,3.5011,3.5291,6591179,0
+FWONA.US,D,20080319,000000,3.5128,3.6253,3.466,3.6065,11926121,0
+FWONA.US,D,20080320,000000,3.5339,3.6325,3.527,3.5994,9138664,0
+FWONA.US,D,20080324,000000,3.5667,3.7706,3.5315,3.712,5600109,0
+FWONA.US,D,20080325,000000,3.5574,3.712,3.548,3.6839,6862324,0
+FWONA.US,D,20080326,000000,3.7072,3.7798,3.6089,3.7307,4504428,0
+FWONA.US,D,20080327,000000,3.7331,3.7774,3.6487,3.6885,5893033,0
+FWONA.US,D,20080328,000000,3.7681,3.7681,3.623,3.7003,3801583,0
+FWONA.US,D,20080331,000000,3.63,3.712,3.6276,3.6861,10488409,0
+FWONA.US,D,20080401,000000,3.7167,3.7519,3.6861,3.7026,9900859,0
+FWONA.US,D,20080402,000000,3.7542,3.7893,3.7003,3.7659,4972420,0
+FWONA.US,D,20080403,000000,3.7798,3.8759,3.7331,3.8385,5267475,0
+FWONA.US,D,20080404,000000,3.8597,3.979,3.7798,3.9087,8026753,0
+FWONA.US,D,20080407,000000,3.8759,3.8759,3.7519,3.8126,6798700,0
+FWONA.US,D,20080408,000000,3.7727,3.8852,3.74,3.815,4205527,0
+FWONA.US,D,20080409,000000,3.787,3.8641,3.7494,3.843,4223035,0
+FWONA.US,D,20080410,000000,3.829,3.8453,3.7706,3.7914,4302882,0
+FWONA.US,D,20080411,000000,3.7378,3.8009,3.6956,3.7026,4188018,0
+FWONA.US,D,20080414,000000,3.7213,3.74,3.6369,3.6417,5270037,0
+FWONA.US,D,20080415,000000,3.6417,3.7378,3.6417,3.7167,3526167,0
+FWONA.US,D,20080416,000000,3.7213,3.7563,3.6697,3.7072,2849800,0
+FWONA.US,D,20080417,000000,3.6839,3.7587,3.6839,3.7191,2988577,0
+FWONA.US,D,20080418,000000,3.7611,3.7939,3.74,3.7822,5302064,0
+FWONA.US,D,20080421,000000,3.7587,3.7798,3.6861,3.7751,5377644,0
+FWONA.US,D,20080422,000000,3.7751,3.7846,3.6533,3.6768,4562498,0
+FWONA.US,D,20080423,000000,3.6441,3.7003,3.63,3.6533,4594097,0
+FWONA.US,D,20080424,000000,3.6652,3.6744,3.6206,3.623,6918688,0
+FWONA.US,D,20080425,000000,3.6158,3.6557,3.5994,3.6487,3809271,0
+FWONA.US,D,20080428,000000,3.6393,3.6604,3.6065,3.6557,2642704,0
+FWONA.US,D,20080429,000000,3.6346,3.6676,3.63,3.6393,2991992,0
+FWONA.US,D,20080430,000000,3.6533,3.6533,3.5878,3.5994,4392551,0
+FWONA.US,D,20080501,000000,3.5691,3.623,3.5691,3.623,4777279,0
+FWONA.US,D,20080502,000000,3.6581,3.6581,3.5994,3.6206,4421163,0
+FWONA.US,D,20080505,000000,3.623,3.6604,3.6137,3.6253,4563354,0
+FWONA.US,D,20080506,000000,3.5994,3.747,3.5994,3.7003,8254772,0
+FWONA.US,D,20080507,000000,3.7235,3.7587,3.6931,3.698,6605269,0
+FWONA.US,D,20080508,000000,3.6861,3.7213,3.6509,3.6792,4229440,0
+FWONA.US,D,20080509,000000,3.5598,3.623,3.5175,3.5714,6368282,0
+FWONA.US,D,20080512,000000,3.5643,3.5761,3.4941,3.527,5887907,0
+FWONA.US,D,20080513,000000,3.5363,3.5621,3.5175,3.5598,4030029,0
+FWONA.US,D,20080514,000000,3.5526,3.5902,3.5434,3.555,5650068,0
+FWONA.US,D,20080515,000000,3.5667,3.5761,3.5128,3.555,3388246,0
+FWONA.US,D,20080516,000000,3.5643,3.5948,3.5247,3.5809,3625661,0
+FWONA.US,D,20080519,000000,3.5714,3.5926,3.555,3.5643,4088101,0
+FWONA.US,D,20080520,000000,3.5598,3.5598,3.5175,3.5175,5066360,0
+FWONA.US,D,20080521,000000,3.5011,3.555,3.4732,3.4755,5737603,0
+FWONA.US,D,20080522,000000,3.4708,3.5198,3.4684,3.5036,6164177,0
+FWONA.US,D,20080523,000000,3.5059,3.5059,3.4332,3.452,9597689,0
+FWONA.US,D,20080527,000000,3.4381,3.4543,3.3958,3.4193,6480582,0
+FWONA.US,D,20080528,000000,3.4332,3.4404,3.2856,3.3514,36737828,0
+FWONA.US,D,20080529,000000,3.3606,3.4589,3.3606,3.4261,6099701,0
+FWONA.US,D,20080530,000000,3.4193,3.4895,3.3817,3.4708,12487199,0
+FWONA.US,D,20080602,000000,3.4636,3.4987,3.4332,3.4848,10777490,0
+FWONA.US,D,20080603,000000,3.4568,3.5107,3.4473,3.452,13416779,0
+FWONA.US,D,20080604,000000,3.4473,3.6019,3.4121,3.5854,9809478,0
+FWONA.US,D,20080605,000000,3.6137,3.6533,3.5714,3.6369,7809837,0
+FWONA.US,D,20080606,000000,3.5948,3.6369,3.5621,3.5621,6301671,0
+FWONA.US,D,20080609,000000,3.5598,3.5714,3.5291,3.5387,6739772,0
+FWONA.US,D,20080610,000000,3.5363,3.5902,3.5223,3.5363,7065574,0
+FWONA.US,D,20080611,000000,3.5459,3.5737,3.5107,3.548,6616797,0
+FWONA.US,D,20080612,000000,3.5667,3.5667,3.5107,3.5128,5554848,0
+FWONA.US,D,20080613,000000,3.527,3.5621,3.5128,3.5621,2014587,0
+FWONA.US,D,20080616,000000,3.5459,3.5598,3.5152,3.5291,6192361,0
+FWONA.US,D,20080617,000000,3.5339,3.583,3.5175,3.583,5281569,0
+FWONA.US,D,20080618,000000,3.548,3.5714,3.5128,3.5198,4319110,0
+FWONA.US,D,20080619,000000,3.5387,3.5761,3.5128,3.5643,3608153,0
+FWONA.US,D,20080620,000000,3.5434,3.5643,3.5128,3.5291,2532111,0
+FWONA.US,D,20080623,000000,3.527,3.5598,3.5128,3.5128,4857129,0
+FWONA.US,D,20080624,000000,3.5363,3.5598,3.5128,3.5128,9108772,0
+FWONA.US,D,20080625,000000,3.5152,3.5714,3.5152,3.5247,5917370,0
+FWONA.US,D,20080626,000000,3.5152,3.5502,3.4708,3.4708,16332762,0
+FWONA.US,D,20080627,000000,3.4543,3.4613,3.3817,3.4053,22733071,0
+FWONA.US,D,20080630,000000,3.391,3.4215,3.3022,3.3723,6210721,0
+FWONA.US,D,20080701,000000,3.3115,3.349,3.3022,3.3443,10100694,0
+FWONA.US,D,20080702,000000,3.3606,3.3606,3.3067,3.3254,24131501,0
+FWONA.US,D,20080703,000000,3.3514,3.4028,3.3278,3.3606,23813812,0
+FWONA.US,D,20080707,000000,3.3514,3.4215,3.3278,3.4215,10484139,0
+FWONA.US,D,20080708,000000,3.4356,3.5761,3.3208,3.5339,9832109,0
+FWONA.US,D,20080709,000000,3.5526,3.6137,3.5339,3.5434,10758703,0
+FWONA.US,D,20080710,000000,3.5363,3.6137,3.5198,3.5737,7955443,0
+FWONA.US,D,20080711,000000,3.5786,3.6441,3.5175,3.5714,6719705,0
+FWONA.US,D,20080714,000000,3.5786,3.6065,3.541,3.5526,3651706,0
+FWONA.US,D,20080715,000000,3.5526,3.5761,3.4895,3.5339,6257261,0
+FWONA.US,D,20080716,000000,3.5198,3.5574,3.4895,3.5175,10287718,0
+FWONA.US,D,20080717,000000,3.5175,3.5948,3.5175,3.5878,5390454,0
+FWONA.US,D,20080718,000000,3.583,3.6417,3.5737,3.6019,4359246,0
+FWONA.US,D,20080721,000000,3.5973,3.6417,3.5786,3.5994,1899296,0
+FWONA.US,D,20080722,000000,3.5667,3.6417,3.5128,3.6369,6729096,0
+FWONA.US,D,20080723,000000,3.6557,3.7939,3.6441,3.6956,9516131,0
+FWONA.US,D,20080724,000000,3.6908,3.6908,3.6042,3.6369,3063301,0
+FWONA.US,D,20080725,000000,3.6465,3.6839,3.6019,3.623,2333131,0
+FWONA.US,D,20080728,000000,3.6325,3.6557,3.5714,3.5737,2831868,0
+FWONA.US,D,20080729,000000,3.5691,3.6417,3.5223,3.6346,2383942,0
+FWONA.US,D,20080730,000000,3.6346,3.6931,3.583,3.6768,2890794,0
+FWONA.US,D,20080731,000000,3.6487,3.6908,3.6137,3.6393,2804966,0
+FWONA.US,D,20080801,000000,3.6652,3.6652,3.4776,3.5948,3261001,0
+FWONA.US,D,20080804,000000,3.6042,3.6393,3.5363,3.6253,2231931,0
+FWONA.US,D,20080805,000000,3.6276,3.6931,3.6158,3.6885,3977935,0
+FWONA.US,D,20080806,000000,3.6885,3.7563,3.6158,3.7283,3524033,0
+FWONA.US,D,20080807,000000,3.7706,3.7706,3.6628,3.6697,3772123,0
+FWONA.US,D,20080808,000000,3.6441,3.7542,3.6441,3.7213,2869015,0
+FWONA.US,D,20080811,000000,3.7494,3.8313,3.7354,3.7519,4871647,0
+FWONA.US,D,20080812,000000,3.7331,3.7846,3.698,3.7354,3431804,0
+FWONA.US,D,20080813,000000,3.7378,3.7706,3.6956,3.7026,4312705,0
+FWONA.US,D,20080814,000000,3.7143,3.7893,3.7096,3.7659,3483042,0
+FWONA.US,D,20080815,000000,3.7563,3.8313,3.7307,3.8174,2539799,0
+FWONA.US,D,20080818,000000,3.8102,3.8245,3.7611,3.7751,2740061,0
+FWONA.US,D,20080819,000000,3.7494,3.7822,3.7191,3.7424,3204213,0
+FWONA.US,D,20080820,000000,3.7354,3.8385,3.7003,3.815,4239260,0
+FWONA.US,D,20080821,000000,3.7846,3.8313,3.7143,3.7542,21181351,0
+FWONA.US,D,20080822,000000,3.7587,3.7893,3.7191,3.7822,2477881,0
+FWONA.US,D,20080825,000000,3.7563,3.7798,3.7096,3.7307,2014159,0
+FWONA.US,D,20080826,000000,3.7167,3.7542,3.6839,3.7072,2638433,0
+FWONA.US,D,20080827,000000,3.7259,3.787,3.6581,3.7283,2664911,0
+FWONA.US,D,20080828,000000,3.7283,3.8058,3.712,3.7798,2286587,0
+FWONA.US,D,20080829,000000,3.7774,3.8409,3.7213,3.8058,7450302,0
+FWONA.US,D,20080902,000000,3.829,3.8548,3.7026,3.7307,4837914,0
+FWONA.US,D,20080903,000000,3.7378,3.7893,3.6956,3.747,4601355,0
+FWONA.US,D,20080904,000000,3.7167,3.7893,3.6792,3.6792,4172648,0
+FWONA.US,D,20080905,000000,3.6509,3.7003,3.583,3.6628,3550933,0
+FWONA.US,D,20080908,000000,3.7096,3.7447,3.6581,3.7003,2546628,0
+FWONA.US,D,20080909,000000,3.6861,3.7447,3.6533,3.6628,5746571,0
+FWONA.US,D,20080910,000000,3.6839,3.7048,3.5737,3.5926,7397352,0
+FWONA.US,D,20080911,000000,3.5598,3.5926,3.5315,3.5574,4520224,0
+FWONA.US,D,20080912,000000,3.527,3.6369,3.5128,3.5761,5157738,0
+FWONA.US,D,20080915,000000,3.4987,3.6417,3.4053,3.492,8206093,0
+FWONA.US,D,20080916,000000,3.4053,3.5526,3.4053,3.5082,5141940,0
+FWONA.US,D,20080917,000000,3.4449,3.5175,3.377,3.4613,10421798,0
+FWONA.US,D,20080918,000000,3.3723,3.5107,3.3231,3.3326,7539544,0
+FWONA.US,D,20080919,000000,3.4755,3.4755,3.281,3.3723,10634016,0
+FWONA.US,D,20080922,000000,3.3841,3.4261,3.2903,3.3043,4055650,0
+FWONA.US,D,20080923,000000,3.2927,3.3254,3.1757,3.2249,5360992,0
+FWONA.US,D,20080924,000000,3.2553,3.2856,3.1521,3.1757,3507380,0
+FWONA.US,D,20080925,000000,3.1685,3.2927,3.1454,3.2835,2865173,0
+FWONA.US,D,20080926,000000,3.2342,3.3115,3.1638,3.2504,1752411,0
+FWONA.US,D,20080929,000000,3.206,3.2504,3.0679,3.0915,4080844,0
+FWONA.US,D,20080930,000000,3.0843,3.2014,3.0679,3.1334,5888762,0
+FWONA.US,D,20081001,000000,3.0959,3.1685,3.082,3.1266,2549191,0
+FWONA.US,D,20081002,000000,3.0936,3.2177,3.0538,3.0679,2536381,0
+FWONA.US,D,20081003,000000,3.0796,3.1242,3.0468,3.0703,4386146,0
+FWONA.US,D,20081006,000000,3.0679,3.0866,2.6861,2.8548,9602382,0
+FWONA.US,D,20081007,000000,2.7098,2.925,2.6136,2.6275,4444221,0
+FWONA.US,D,20081008,000000,2.5528,2.5877,2.3841,2.4262,5096247,0
+FWONA.US,D,20081009,000000,2.4309,2.4474,2.2459,2.2576,3758029,0
+FWONA.US,D,20081010,000000,2.171,2.1921,1.3631,1.555,8469552,0
+FWONA.US,D,20081013,000000,1.6159,2.0913,1.6089,1.9251,9568653,0
+FWONA.US,D,20081014,000000,1.9859,2.0492,1.8126,1.8431,3734546,0
+FWONA.US,D,20081015,000000,1.8337,1.8337,1.5808,1.6393,6507911,0
+FWONA.US,D,20081016,000000,1.623,1.747,1.5691,1.7354,5573637,0
+FWONA.US,D,20081017,000000,1.6698,1.7424,1.6346,1.7166,3035117,0
+FWONA.US,D,20081020,000000,1.7493,1.9016,1.705,1.8993,2796853,0
+FWONA.US,D,20081021,000000,1.8407,1.9368,1.8385,1.8618,3819091,0
+FWONA.US,D,20081022,000000,1.7892,1.9251,1.7728,1.8993,7348249,0
+FWONA.US,D,20081023,000000,1.8689,1.9742,1.822,1.9509,4815283,0
+FWONA.US,D,20081024,000000,1.6885,1.822,1.6346,1.7682,2575240,0
+FWONA.US,D,20081027,000000,1.7659,1.7752,1.6276,1.6371,6296973,0
+FWONA.US,D,20081028,000000,1.6371,1.6839,1.4848,1.6393,3685867,0
+FWONA.US,D,20081029,000000,1.4917,1.6932,1.4917,1.6558,2545777,0
+FWONA.US,D,20081030,000000,1.6675,1.7611,1.5901,1.6041,2614952,0
+FWONA.US,D,20081031,000000,1.5808,1.6159,1.5269,1.5949,2917694,0
+FWONA.US,D,20081103,000000,1.5808,1.5854,1.4988,1.5456,3705508,0
+FWONA.US,D,20081104,000000,1.5808,1.5808,1.4778,1.5503,4626123,0
+FWONA.US,D,20081105,000000,1.5106,1.5738,1.4988,1.5574,3704656,0
+FWONA.US,D,20081106,000000,1.5222,1.548,1.3747,1.3864,3295162,0
+FWONA.US,D,20081107,000000,1.3841,1.4286,1.3279,1.4216,5270037,0
+FWONA.US,D,20081110,000000,1.438,1.459,1.2576,1.281,4538585,0
+FWONA.US,D,20081111,000000,1.2716,1.2975,1.164,1.1709,2968933,0
+FWONA.US,D,20081112,000000,1.1616,1.2108,1.0164,1.0749,6286301,0
+FWONA.US,D,20081113,000000,1.0656,1.0749,0.9274,0.9696,4828521,0
+FWONA.US,D,20081114,000000,0.9626,0.9907,0.8829,0.8852,5852894,0
+FWONA.US,D,20081117,000000,0.8665,0.9016,0.7354,0.7518,5918653,0
+FWONA.US,D,20081118,000000,0.7378,0.7752,0.6745,0.74,10307363,0
+FWONA.US,D,20081119,000000,0.7237,0.7495,0.6511,0.6558,6717997,0
+FWONA.US,D,20081120,000000,0.6393,0.6698,0.5949,0.6113,11206624,0
+FWONA.US,D,20081121,000000,0.6089,0.6839,0.6042,0.6792,11448733,0
+FWONA.US,D,20081124,000000,0.6393,0.8126,0.6393,0.7658,6211573,0
+FWONA.US,D,20081125,000000,0.7728,0.7845,0.7097,0.7775,11014474,0
+FWONA.US,D,20081126,000000,0.7495,0.8267,0.7119,0.8244,8128805,0
+FWONA.US,D,20081128,000000,0.8267,0.8267,0.7143,0.7752,3180299,0
+FWONA.US,D,20081201,000000,0.74,0.7658,0.7073,0.7189,5321280,0
+FWONA.US,D,20081202,000000,0.7447,0.7728,0.6862,0.7097,5042874,0
+FWONA.US,D,20081203,000000,0.6839,0.7097,0.6675,0.6815,4426713,0
+FWONA.US,D,20081204,000000,0.6675,0.7166,0.5784,0.5972,7274377,0
+FWONA.US,D,20081205,000000,0.6019,0.623,0.5456,0.5855,5012560,0
+FWONA.US,D,20081208,000000,0.5878,0.6627,0.5855,0.6346,4718780,0
+FWONA.US,D,20081209,000000,0.7143,0.7143,0.6346,0.6511,6417817,0
+FWONA.US,D,20081210,000000,0.644,0.6956,0.5972,0.6721,12302733,0
+FWONA.US,D,20081211,000000,0.7143,0.7213,0.644,0.7026,9907688,0
+FWONA.US,D,20081212,000000,0.6745,0.726,0.6698,0.7073,3420701,0
+FWONA.US,D,20081215,000000,0.7073,0.7588,0.6815,0.705,10223669,0
+FWONA.US,D,20081216,000000,0.7378,0.8478,0.6885,0.836,4150442,0
+FWONA.US,D,20081217,000000,0.8197,0.8922,0.7963,0.815,5862289,0
+FWONA.US,D,20081218,000000,0.7963,0.836,0.7306,0.7306,5605659,0
+FWONA.US,D,20081219,000000,0.7237,0.8009,0.7073,0.7963,10690379,0
+FWONA.US,D,20081222,000000,0.7869,0.8032,0.7588,0.7799,5306334,0
+FWONA.US,D,20081223,000000,0.7728,0.815,0.7728,0.808,3138024,0
+FWONA.US,D,20081224,000000,0.8244,1.2014,0.8197,1.1007,6458807,0
+FWONA.US,D,20081226,000000,1.1007,1.3396,1.0656,1.2694,10443149,0
+FWONA.US,D,20081229,000000,1.2694,1.2975,0.9883,1.0024,6920395,0
+FWONA.US,D,20081230,000000,1.0211,1.0726,1.0117,1.0351,4068884,0
+FWONA.US,D,20081231,000000,1.0235,1.1148,1.0235,1.103,6947296,0
+FWONA.US,D,20090102,000000,1.1007,1.2225,1.1007,1.2085,3332738,0
+FWONA.US,D,20090105,000000,1.1873,1.2623,1.1242,1.2318,3618828,0
+FWONA.US,D,20090106,000000,1.2295,1.3209,1.199,1.3092,4068460,0
+FWONA.US,D,20090107,000000,1.2903,1.3092,1.164,1.1944,3894244,0
+FWONA.US,D,20090108,000000,1.1733,1.4707,1.1709,1.4567,6447277,0
+FWONA.US,D,20090109,000000,1.4426,1.4543,1.3466,1.4193,3407889,0
+FWONA.US,D,20090112,000000,1.4145,1.4145,1.281,1.2857,3658111,0
+FWONA.US,D,20090113,000000,1.2834,1.2997,1.199,1.2037,4235841,0
+FWONA.US,D,20090114,000000,1.2085,1.2272,1.1336,1.1359,3295162,0
+FWONA.US,D,20090115,000000,1.1265,1.3442,1.0843,1.2412,7605304,0
+FWONA.US,D,20090116,000000,1.2459,1.3138,1.2014,1.2834,3423263,0
+FWONA.US,D,20090120,000000,1.2646,1.2646,1.1686,1.1944,4301174,0
+FWONA.US,D,20090121,000000,1.2014,1.281,1.1616,1.2764,3529586,0
+FWONA.US,D,20090122,000000,1.2364,1.2364,1.1359,1.1756,7592065,0
+FWONA.US,D,20090123,000000,1.1663,1.2553,1.1217,1.2342,4711096,0
+FWONA.US,D,20090126,000000,1.2225,1.267,1.199,1.2318,3306265,0
+FWONA.US,D,20090127,000000,1.2412,1.2576,1.1405,1.1779,4456603,0
+FWONA.US,D,20090128,000000,1.1873,1.3162,1.1663,1.3162,7227837,0
+FWONA.US,D,20090129,000000,1.3044,1.3068,1.2646,1.2834,4655159,0
+FWONA.US,D,20090130,000000,1.3092,1.3349,1.2553,1.2857,5287546,0
+FWONA.US,D,20090202,000000,1.2576,1.2834,1.1733,1.2177,3261857,0
+FWONA.US,D,20090203,000000,1.206,1.2177,1.164,1.1944,3190547,0
+FWONA.US,D,20090204,000000,1.2085,1.2599,1.1803,1.1968,2229367,0
+FWONA.US,D,20090205,000000,1.164,1.2249,1.164,1.2037,3760592,0
+FWONA.US,D,20090206,000000,1.1944,1.2951,1.1709,1.2459,2698644,0
+FWONA.US,D,20090209,000000,1.2623,1.3138,1.2318,1.2903,2604704,0
+FWONA.US,D,20090210,000000,1.267,1.2927,1.1686,1.1686,4943384,0
+FWONA.US,D,20090211,000000,1.1592,1.2482,1.1546,1.2342,2494111,0
+FWONA.US,D,20090212,000000,1.2014,1.2764,1.1709,1.274,2608973,0
+FWONA.US,D,20090213,000000,1.2623,1.3068,1.2202,1.2857,1853183,0
+FWONA.US,D,20090217,000000,1.2108,1.2927,1.2108,1.2412,5863141,0
+FWONA.US,D,20090218,000000,1.2506,1.3185,1.2272,1.2529,3100877,0
+FWONA.US,D,20090219,000000,1.2506,1.3185,1.2295,1.2881,3808416,0
+FWONA.US,D,20090220,000000,1.2529,1.3489,1.2412,1.3396,19570709,0
+FWONA.US,D,20090223,000000,1.3654,1.3654,1.3162,1.3302,4368213,0
+FWONA.US,D,20090224,000000,1.3349,1.3912,1.2975,1.3723,6501506,0
+FWONA.US,D,20090225,000000,1.3396,1.377,1.3021,1.3138,4627403,0
+FWONA.US,D,20090226,000000,1.3138,1.3325,1.2623,1.2694,2156779,0
+FWONA.US,D,20090227,000000,1.2295,1.2834,1.2037,1.2037,5197876,0
+FWONA.US,D,20090302,000000,1.1873,1.2553,1.1265,1.1475,3713195,0
+FWONA.US,D,20090303,000000,1.1475,1.1663,1.0961,1.0961,3078674,0
+FWONA.US,D,20090304,000000,1.0796,1.1803,1.0796,1.1546,2656798,0
+FWONA.US,D,20090305,000000,1.1242,1.1569,1.103,1.1124,3938224,0
+FWONA.US,D,20090306,000000,1.1124,1.1873,1.0796,1.1217,3271676,0
+FWONA.US,D,20090309,000000,1.1007,1.1452,1.0257,1.0516,4140194,0
+FWONA.US,D,20090310,000000,1.0749,1.1803,1.0187,1.1592,3553069,0
+FWONA.US,D,20090311,000000,1.1709,1.2389,1.1336,1.1336,2545777,0
+FWONA.US,D,20090312,000000,1.1311,1.2202,1.1124,1.2037,3383124,0
+FWONA.US,D,20090313,000000,1.2108,1.2482,1.1756,1.2108,1997507,0
+FWONA.US,D,20090316,000000,1.2177,1.2506,1.1709,1.2318,2690531,0
+FWONA.US,D,20090317,000000,1.2272,1.3302,1.2272,1.3092,2433477,0
+FWONA.US,D,20090318,000000,1.2903,1.4543,1.2623,1.4286,4942529,0
+FWONA.US,D,20090319,000000,1.438,1.4917,1.3489,1.452,4746537,0
+FWONA.US,D,20090320,000000,1.4543,1.4754,1.3536,1.4099,6855919,0
+FWONA.US,D,20090323,000000,1.4661,1.534,1.4099,1.534,4596233,0
+FWONA.US,D,20090324,000000,1.4848,1.534,1.459,1.5199,2717004,0
+FWONA.US,D,20090325,000000,1.5645,1.726,1.4988,1.6113,5472007,0
+FWONA.US,D,20090326,000000,1.6276,1.7026,1.5878,1.6979,3939504,0
+FWONA.US,D,20090327,000000,1.6604,1.747,1.6604,1.726,4198694,0
+FWONA.US,D,20090330,000000,1.6721,1.7213,1.5995,1.6346,2994126,0
+FWONA.US,D,20090331,000000,1.623,1.665,1.5784,1.6346,3213176,0
+FWONA.US,D,20090401,000000,1.5854,1.7002,1.548,1.6721,3857947,0
+FWONA.US,D,20090402,000000,1.726,1.7799,1.6604,1.6839,4493752,0
+FWONA.US,D,20090403,000000,1.6979,1.7143,1.6463,1.6839,1603386,0
+FWONA.US,D,20090406,000000,1.6604,1.7237,1.6041,1.7166,1425326,0
+FWONA.US,D,20090407,000000,1.6862,1.9344,1.6862,1.8712,12435533,0
+FWONA.US,D,20090408,000000,1.8899,2.0023,1.8852,1.9626,4413050,0
+FWONA.US,D,20090409,000000,2.0913,2.2553,2.0913,2.2506,6556162,0
+FWONA.US,D,20090413,000000,2.1968,2.3536,2.1498,2.3349,4503144,0
+FWONA.US,D,20090414,000000,2.2975,2.4825,2.2975,2.3888,4454041,0
+FWONA.US,D,20090415,000000,2.363,2.4543,2.3045,2.3325,3017184,0
+FWONA.US,D,20090416,000000,2.356,2.6487,2.3419,2.6252,7538265,0
+FWONA.US,D,20090417,000000,2.6183,2.63,2.5035,2.5761,6528834,0
+FWONA.US,D,20090420,000000,2.4941,2.534,2.3723,2.4286,4628683,0
+FWONA.US,D,20090421,000000,2.4684,2.4708,2.3888,2.4567,3629932,0
+FWONA.US,D,20090422,000000,2.4355,2.6136,2.4168,2.5692,3216595,0
+FWONA.US,D,20090423,000000,2.5995,2.6207,2.4917,2.5128,2439026,0
+FWONA.US,D,20090424,000000,2.5621,2.6559,2.4474,2.5995,3721308,0
+FWONA.US,D,20090427,000000,2.5995,2.7446,2.5995,2.7213,6220542,0
+FWONA.US,D,20090428,000000,2.6911,2.7705,2.6746,2.7282,6197911,0
+FWONA.US,D,20090429,000000,2.7282,2.9485,2.7002,2.8874,4454041,0
+FWONA.US,D,20090430,000000,2.9298,2.9298,2.7378,2.74,4093226,0
+FWONA.US,D,20090501,000000,2.7844,2.9039,2.7425,2.8643,2761836,0
+FWONA.US,D,20090504,000000,2.8759,3.0468,2.8619,3.042,4405790,0
+FWONA.US,D,20090505,000000,3.0468,3.3138,3.0468,3.2835,5611212,0
+FWONA.US,D,20090506,000000,3.3022,3.3254,3.1825,3.2271,2884813,0
+FWONA.US,D,20090507,000000,3.2364,3.3278,2.925,2.9485,3606873,0
+FWONA.US,D,20090508,000000,3.014,3.0327,2.85,3.0164,4140622,0
+FWONA.US,D,20090511,000000,3.014,3.2903,2.9626,3.2648,4942956,0
+FWONA.US,D,20090512,000000,3.2648,3.2671,3.0211,3.075,3698679,0
+FWONA.US,D,20090513,000000,3.0164,3.0491,2.8244,2.883,3524889,0
+FWONA.US,D,20090514,000000,2.8643,2.9837,2.7469,2.8524,3120944,0
+FWONA.US,D,20090515,000000,2.8619,3.0655,2.8594,2.9884,5610356,0
+FWONA.US,D,20090518,000000,3.0257,3.1897,2.9837,3.1873,2100841,0
+FWONA.US,D,20090519,000000,3.1382,3.3208,3.0796,3.1969,1754973,0
+FWONA.US,D,20090520,000000,3.2388,3.2879,3.0655,3.1007,1900152,0
+FWONA.US,D,20090521,000000,3.042,3.2153,3.014,3.0796,1648647,0
+FWONA.US,D,20090522,000000,3.1218,3.1921,3.0915,3.1685,2090166,0
+FWONA.US,D,20090526,000000,3.1593,3.3371,3.1429,3.2436,1956087,0
+FWONA.US,D,20090527,000000,3.199,3.309,3.1474,3.1803,2295128,0
+FWONA.US,D,20090528,000000,3.1757,3.281,3.1194,3.246,2635875,0
+FWONA.US,D,20090529,000000,3.2084,3.2716,3.1521,3.2529,2161904,0
+FWONA.US,D,20090601,000000,3.3067,3.4684,3.2764,3.4404,3009500,0
+FWONA.US,D,20090602,000000,3.4356,3.6113,3.3958,3.541,2861330,0
+FWONA.US,D,20090603,000000,3.5223,3.5223,3.2576,3.3793,2207165,0
+FWONA.US,D,20090604,000000,3.3395,3.5128,3.2927,3.4497,2354906,0
+FWONA.US,D,20090605,000000,3.4568,3.5128,3.3934,3.4193,2613668,0
+FWONA.US,D,20090608,000000,3.3558,3.4449,3.274,3.4053,1483824,0
+FWONA.US,D,20090609,000000,3.3934,3.5128,3.3303,3.5107,1924917,0
+FWONA.US,D,20090610,000000,3.4776,3.5128,3.4261,3.466,2853218,0
+FWONA.US,D,20090611,000000,3.4964,3.5621,3.4708,3.5247,2814786,0
+FWONA.US,D,20090612,000000,3.4732,3.527,3.3865,3.4987,3146137,0
+FWONA.US,D,20090615,000000,3.4848,3.4987,3.3793,3.4004,1254954,0
+FWONA.US,D,20090616,000000,3.3888,3.4053,3.2553,3.2671,2585060,0
+FWONA.US,D,20090617,000000,3.2764,3.3723,3.2576,3.3514,2444152,0
+FWONA.US,D,20090618,000000,3.3303,3.3817,3.2553,3.2623,1216950,0
+FWONA.US,D,20090619,000000,3.2856,3.3371,3.2716,3.2716,1173397,0
+FWONA.US,D,20090622,000000,3.2225,3.2225,2.9063,2.9298,3001811,0
+FWONA.US,D,20090623,000000,2.9742,3.0444,2.8524,2.8899,3713195,0
+FWONA.US,D,20090624,000000,2.8994,3.0233,2.8971,2.9697,2309646,0
+FWONA.US,D,20090625,000000,2.9765,3.1242,2.9086,3.1147,3850690,0
+FWONA.US,D,20090626,000000,3.1242,3.2671,3.0866,3.2177,10771937,0
+FWONA.US,D,20090629,000000,3.2553,3.3841,3.2177,3.2999,1510302,0
+FWONA.US,D,20090630,000000,3.2835,3.3443,3.1498,3.1757,2800696,0
+FWONA.US,D,20090701,000000,3.1733,3.246,3.1171,3.1359,1468456,0
+FWONA.US,D,20090702,000000,3.089,3.1359,3,3.0024,1234458,0
+FWONA.US,D,20090706,000000,2.9554,2.9697,2.8033,2.8267,2434755,0
+FWONA.US,D,20090707,000000,2.8478,2.85,2.7238,2.7612,2910861,0
+FWONA.US,D,20090708,000000,2.7681,2.7893,2.5856,2.6347,3056467,0
+FWONA.US,D,20090709,000000,2.6463,2.8172,2.6347,2.7728,2793863,0
+FWONA.US,D,20090710,000000,2.7517,2.808,2.7238,2.7633,980819,0
+FWONA.US,D,20090713,000000,2.7612,2.7633,2.6722,2.7565,973134,0
+FWONA.US,D,20090714,000000,2.7589,2.8759,2.7378,2.8455,1549585,0
+FWONA.US,D,20090715,000000,2.8874,3.1382,2.8478,3.0915,2952280,0
+FWONA.US,D,20090716,000000,3.082,3.1685,3.0772,3.1474,764759,0
+FWONA.US,D,20090717,000000,3.1266,3.157,3.1007,3.1334,756646,0
+FWONA.US,D,20090720,000000,3.1429,3.2153,3.1359,3.199,1792121,0
+FWONA.US,D,20090721,000000,3.1873,3.2225,3.1405,3.1921,1934312,0
+FWONA.US,D,20090722,000000,3.1638,3.2249,3.1359,3.1498,2032524,0
+FWONA.US,D,20090723,000000,3.1123,3.4613,3.0772,3.4332,4078709,0
+FWONA.US,D,20090724,000000,3.3865,3.4871,3.3303,3.3537,828808,0
+FWONA.US,D,20090727,000000,3.3443,3.492,3.3138,3.4824,1031634,0
+FWONA.US,D,20090728,000000,3.4404,3.4404,3.281,3.3349,1161442,0
+FWONA.US,D,20090729,000000,3.2999,3.4381,3.2504,3.3162,881757,0
+FWONA.US,D,20090730,000000,3.3371,3.4004,3.281,3.3701,1343345,0
+FWONA.US,D,20090731,000000,3.3349,3.466,3.3138,3.4145,1564958,0
+FWONA.US,D,20090803,000000,3.452,3.6441,3.4449,3.6325,1767355,0
+FWONA.US,D,20090804,000000,3.6253,3.7611,3.6137,3.698,1716114,0
+FWONA.US,D,20090805,000000,3.7424,3.815,3.6533,3.8126,2742625,0
+FWONA.US,D,20090806,000000,3.8385,3.9696,3.712,3.7727,1586305,0
+FWONA.US,D,20090807,000000,3.8266,4.0562,3.8245,4.0142,1962492,0
+FWONA.US,D,20090810,000000,4.0186,4.0585,3.9859,4.0142,1256661,0
+FWONA.US,D,20090811,000000,3.9999,4.0094,3.8174,3.9742,1244279,0
+FWONA.US,D,20090812,000000,3.9835,4.021,3.8946,3.9603,1632421,0
+FWONA.US,D,20090813,000000,3.9814,4.0446,3.9111,4.0351,2342951,0
+FWONA.US,D,20090814,000000,4.0657,4.0657,3.9275,3.9484,966301,0
+FWONA.US,D,20090817,000000,3.89,3.9227,3.7659,3.7939,1474433,0
+FWONA.US,D,20090818,000000,3.8501,3.8501,3.7424,3.7727,1114042,0
+FWONA.US,D,20090819,000000,3.747,3.9133,3.747,3.9133,2228516,0
+FWONA.US,D,20090820,000000,3.8781,4.1336,3.8477,4.0094,2569263,0
+FWONA.US,D,20090821,000000,4.0421,4.3512,4.033,4.3045,3258014,0
+FWONA.US,D,20090824,000000,4.3396,4.6111,4.3324,4.4285,2670032,0
+FWONA.US,D,20090825,000000,4.4378,4.5106,4.3747,4.4098,1631142,0
+FWONA.US,D,20090826,000000,4.4215,4.4497,4.3208,4.4239,2017150,0
+FWONA.US,D,20090827,000000,4.3795,4.5293,4.3723,4.5081,2538092,0
+FWONA.US,D,20090828,000000,4.5317,4.5715,4.4074,4.5715,2683271,0
+FWONA.US,D,20090831,000000,4.52,4.5528,4.4028,4.4706,2142261,0
+FWONA.US,D,20090901,000000,4.4262,4.5644,4.2929,4.3584,2197345,0
+FWONA.US,D,20090902,000000,4.3489,4.4706,4.3489,4.4262,1472297,0
+FWONA.US,D,20090903,000000,4.4262,4.4567,4.3069,4.37,1480838,0
+FWONA.US,D,20090904,000000,4.3676,4.6439,4.3676,4.6439,1818166,0
+FWONA.US,D,20090908,000000,4.6511,4.7494,4.5715,4.7166,2083761,0
+FWONA.US,D,20090909,000000,4.7001,4.7844,4.6557,4.7096,1837811,0
+FWONA.US,D,20090910,000000,4.6933,4.9061,4.6557,4.8922,2296406,0
+FWONA.US,D,20090911,000000,4.904,5.0982,4.8758,5.0843,2371131,0
+FWONA.US,D,20090914,000000,5.0234,5.2037,4.9625,5.1382,1961214,0
+FWONA.US,D,20090915,000000,5.1312,5.3957,5.1312,5.2763,2725545,0
+FWONA.US,D,20090916,000000,5.3161,5.4848,5.3138,5.4496,3933527,0
+FWONA.US,D,20090917,000000,5.4239,5.5082,5.22,5.2671,2708891,0
+FWONA.US,D,20090918,000000,5.2694,5.2694,4.9928,5.028,3289185,0
+FWONA.US,D,20090921,000000,5.2411,5.246,4.9601,5.0562,1902286,0
+FWONA.US,D,20090922,000000,5.0586,5.103,4.9812,5.0516,1763086,0
+FWONA.US,D,20090923,000000,5.0351,5.0678,4.9273,4.9368,1167847,0
+FWONA.US,D,20090924,000000,4.9414,4.9812,4.8525,4.911,1486388,0
+FWONA.US,D,20090925,000000,4.9061,5.0327,4.8174,4.986,1142653,0
+FWONA.US,D,20090928,000000,4.9884,5.1521,4.9577,5.1498,868091,0
+FWONA.US,D,20090929,000000,5.1732,5.2881,5.0327,5.0423,927874,0
+FWONA.US,D,20090930,000000,5.0586,5.0586,4.8735,4.8994,2053870,0
+FWONA.US,D,20091001,000000,4.9181,5.0843,4.8618,4.9788,1580328,0
+FWONA.US,D,20091002,000000,4.9321,4.9345,4.8127,4.8195,1922782,0
+FWONA.US,D,20091005,000000,4.822,5.0632,4.822,4.9649,3008644,0
+FWONA.US,D,20091006,000000,5.0327,5.1897,5.0116,5.1194,2253282,0
+FWONA.US,D,20091007,000000,5.1194,5.1944,4.9438,5.0539,2355762,0
+FWONA.US,D,20091008,000000,5.1194,5.1685,5.0234,5.1101,1446249,0
+FWONA.US,D,20091009,000000,5.0678,5.2552,5.0164,5.0423,2258403,0
+FWONA.US,D,20091012,000000,5.0467,5.164,4.9297,4.9438,1525246,0
+FWONA.US,D,20091013,000000,4.9601,5.1312,4.9601,5.0632,962458,0
+FWONA.US,D,20091014,000000,5.1405,5.1405,5.0539,5.1241,1225063,0
+FWONA.US,D,20091015,000000,5.0727,5.1054,4.972,5.103,1006012,0
+FWONA.US,D,20091016,000000,4.9953,5.2623,4.9414,5.2483,3542821,0
+FWONA.US,D,20091019,000000,5.2435,5.2926,5.2037,5.2763,2968933,0
+FWONA.US,D,20091020,000000,5.2739,5.3233,5.164,5.2647,3462119,0
+FWONA.US,D,20091021,000000,5.1967,5.3372,5.1828,5.2108,3501830,0
+FWONA.US,D,20091022,000000,5.2108,5.3654,5.1405,5.3233,1667435,0
+FWONA.US,D,20091023,000000,5.3233,5.37,5.1897,5.2483,1646939,0
+FWONA.US,D,20091026,000000,5.2411,5.4168,5.0351,5.1358,1776320,0
+FWONA.US,D,20091027,000000,5.1194,5.1991,5.0188,5.0327,1874102,0
+FWONA.US,D,20091028,000000,5.0375,5.0375,4.7659,4.8244,3018040,0
+FWONA.US,D,20091029,000000,4.8407,4.9273,4.8008,4.9061,1980853,0
+FWONA.US,D,20091030,000000,4.8618,4.9414,4.7753,4.8455,2331847,0
+FWONA.US,D,20091102,000000,4.8946,5.246,4.8735,5.0188,2585488,0
+FWONA.US,D,20091103,000000,5.0258,5.1171,4.9133,5.1078,1161014,0
+FWONA.US,D,20091104,000000,5.1498,5.2694,5.0467,5.0539,1367682,0
+FWONA.US,D,20091105,000000,5.0773,5.3161,5.0773,5.1521,2609397,0
+FWONA.US,D,20091106,000000,5.1452,5.3397,5.0423,5.3045,2249439,0
+FWONA.US,D,20091109,000000,5.3537,5.7142,5.3537,5.6955,3997152,0
+FWONA.US,D,20091110,000000,5.6511,5.7542,5.5901,5.6229,2763548,0
+FWONA.US,D,20091111,000000,5.6371,5.8664,5.5972,5.7798,2038929,0
+FWONA.US,D,20091112,000000,5.7354,5.7845,5.5269,5.5526,1672560,0
+FWONA.US,D,20091113,000000,5.5269,5.6955,5.4871,5.6627,1398853,0
+FWONA.US,D,20091116,000000,5.6908,5.8432,5.6324,5.8104,2029533,0
+FWONA.US,D,20091117,000000,5.8149,5.836,5.6931,5.8197,1746005,0
+FWONA.US,D,20091118,000000,5.8501,5.8641,5.7307,5.7729,1144789,0
+FWONA.US,D,20091119,000000,5.7377,5.7377,5.4659,5.4987,2419811,0
+FWONA.US,D,20091120,000000,5.4637,5.4755,5.3418,5.4121,1309610,0
+FWONA.US,D,20091123,000000,5.4659,5.5972,5.377,5.4121,851865,0
+FWONA.US,D,20091124,000000,5.3817,5.4028,5.2623,5.3091,1283138,0
+FWONA.US,D,20091125,000000,5.3161,5.3605,5.2858,5.2926,543573,0
+FWONA.US,D,20091127,000000,5.1054,5.281,5.0819,5.2132,504285,0
+FWONA.US,D,20091130,000000,5.1849,5.2108,5.1054,5.1732,2378820,0
+FWONA.US,D,20091201,000000,5.1944,5.4144,5.1944,5.3724,1103794,0
+FWONA.US,D,20091202,000000,5.3957,5.438,5.3254,5.3841,1383056,0
+FWONA.US,D,20091203,000000,5.3957,5.4309,5.2974,5.3185,1292102,0
+FWONA.US,D,20091204,000000,5.4168,5.5668,5.3537,5.4028,1855743,0
+FWONA.US,D,20091207,000000,5.3817,5.445,5.37,5.3934,553820,0
+FWONA.US,D,20091208,000000,5.3537,5.4144,5.2343,5.4121,1086718,0
+FWONA.US,D,20091209,000000,5.37,5.4615,5.3138,5.3864,692169,0
+FWONA.US,D,20091210,000000,5.4356,5.4778,5.3957,5.4284,763903,0
+FWONA.US,D,20091211,000000,5.4309,5.5598,5.3841,5.4683,922747,0
+FWONA.US,D,20091214,000000,5.4848,5.4966,5.3911,5.4848,818987,0
+FWONA.US,D,20091215,000000,5.4637,5.5176,5.4356,5.4987,979539,0
+FWONA.US,D,20091216,000000,5.5082,5.5761,5.4659,5.5317,982101,0
+FWONA.US,D,20091217,000000,5.4942,5.4942,5.3817,5.452,574315,0
+FWONA.US,D,20091218,000000,5.5059,5.5621,5.4356,5.4591,1087142,0
+FWONA.US,D,20091221,000000,5.4683,5.6324,5.4683,5.5481,666976,0
+FWONA.US,D,20091222,000000,5.5526,5.6651,5.5387,5.6627,619149,0
+FWONA.US,D,20091223,000000,5.6371,5.6651,5.4755,5.6276,1359569,0
+FWONA.US,D,20091224,000000,5.6042,5.6955,5.5854,5.5996,289506,0
+FWONA.US,D,20091228,000000,5.6137,5.6862,5.5598,5.5854,780128,0
+FWONA.US,D,20091229,000000,5.5809,5.5996,5.4591,5.4755,1069209,0
+FWONA.US,D,20091230,000000,5.4356,5.5387,5.4216,5.5387,1156315,0
+FWONA.US,D,20091231,000000,5.5809,5.6113,5.4637,5.5925,965021,0
+FWONA.US,D,20100104,000000,5.616,5.8057,5.5317,5.7893,1317723,0
+FWONA.US,D,20100105,000000,5.747,5.9603,5.7447,5.9298,1269899,0
+FWONA.US,D,20100106,000000,5.8571,5.9531,5.836,5.9342,1576913,0
+FWONA.US,D,20100107,000000,5.911,5.9321,5.7566,5.836,2752017,0
+FWONA.US,D,20100108,000000,5.8173,5.9719,5.8173,5.9414,953491,0
+FWONA.US,D,20100111,000000,5.9694,6.0397,5.8992,5.9227,920613,0
+FWONA.US,D,20100112,000000,5.8548,5.8548,5.6955,5.7705,1517987,0
+FWONA.US,D,20100113,000000,5.787,5.8033,5.6908,5.7027,1043160,0
+FWONA.US,D,20100114,000000,5.7238,5.8125,5.6488,5.672,984661,0
+FWONA.US,D,20100115,000000,5.6464,5.6651,5.5854,5.644,1507311,0
+FWONA.US,D,20100119,000000,5.6204,5.6887,5.5737,5.602,1617052,0
+FWONA.US,D,20100120,000000,5.5785,5.8664,5.569,5.8408,2751161,0
+FWONA.US,D,20100121,000000,5.8384,5.9485,5.8268,5.8664,3930539,0
+FWONA.US,D,20100122,000000,5.8289,5.9203,5.7027,5.7775,2626906,0
+FWONA.US,D,20100125,000000,5.822,5.822,5.5317,5.5621,1880935,0
+FWONA.US,D,20100126,000000,5.5854,5.707,5.5854,5.6768,1087998,0
+FWONA.US,D,20100127,000000,5.6908,5.7447,5.6229,5.6815,1730632,0
+FWONA.US,D,20100128,000000,5.7282,5.8548,5.6675,5.7566,3266978,0
+FWONA.US,D,20100129,000000,5.8125,6.1593,5.8125,6.0632,4640641,0
+FWONA.US,D,20100201,000000,6.1382,6.3981,6.0843,6.377,2094864,0
+FWONA.US,D,20100202,000000,6.363,6.7331,6.3303,6.7212,3743511,0
+FWONA.US,D,20100203,000000,6.7096,6.789,6.6135,6.6908,2722981,0
+FWONA.US,D,20100204,000000,6.6323,6.6323,6.2296,6.2437,1854891,0
+FWONA.US,D,20100205,000000,6.2552,6.3091,6.0913,6.2928,1563247,0
+FWONA.US,D,20100208,000000,6.3442,6.3678,6.253,6.2624,1098245,0
+FWONA.US,D,20100209,000000,6.3231,6.4169,6.248,6.3185,687471,0
+FWONA.US,D,20100210,000000,6.363,6.4122,6.1734,6.2904,1452654,0
+FWONA.US,D,20100211,000000,6.3044,6.3583,6.1991,6.3019,1344197,0
+FWONA.US,D,20100212,000000,6.2692,6.3794,6.2272,6.3794,1526098,0
+FWONA.US,D,20100216,000000,6.4098,6.7447,6.4051,6.7049,877915,0
+FWONA.US,D,20100217,000000,6.7447,7.138,6.7447,7.0773,2886523,0
+FWONA.US,D,20100218,000000,6.986,7.3443,6.986,7.3117,2922816,0
+FWONA.US,D,20100219,000000,7.3322,7.4192,7.2133,7.2602,2769525,0
+FWONA.US,D,20100222,000000,7.3072,7.3958,7.2247,7.2602,794646,0
+FWONA.US,D,20100223,000000,7.2671,7.3814,7.1966,7.2527,1541044,0
+FWONA.US,D,20100224,000000,7.2739,7.5055,7.2459,7.4381,2056861,0
+FWONA.US,D,20100225,000000,7.3375,8.0771,7.286,8.009,4824252,0
+FWONA.US,D,20100226,000000,8.0279,8.1498,7.8356,7.9249,4647047,0
+FWONA.US,D,20100301,000000,7.9113,8.0067,7.6698,7.7425,3819519,0
+FWONA.US,D,20100302,000000,7.7099,7.8288,7.4843,7.5525,4083402,0
+FWONA.US,D,20100303,000000,7.5646,7.7872,7.56,7.6865,2848520,0
+FWONA.US,D,20100304,000000,7.6865,7.7819,7.5623,7.6229,1289539,0
+FWONA.US,D,20100305,000000,7.6933,7.8288,7.6721,7.7728,1979146,0
+FWONA.US,D,20100308,000000,7.7516,7.8947,7.7001,7.7281,1608935,0
+FWONA.US,D,20100309,000000,7.7213,7.747,7.5926,7.6607,1551720,0
+FWONA.US,D,20100310,000000,7.6441,7.8053,7.4987,7.7402,2059424,0
+FWONA.US,D,20100311,000000,7.7167,7.794,7.6108,7.7569,1520121,0
+FWONA.US,D,20100312,000000,7.8174,7.9227,7.7894,7.8591,2025691,0
+FWONA.US,D,20100315,000000,7.8969,7.8969,7.7591,7.8644,2069243,0
+FWONA.US,D,20100316,000000,7.8947,8.0355,7.8265,8.0211,1119596,0
+FWONA.US,D,20100317,000000,8.0559,8.2649,8.0067,8.1619,1611498,0
+FWONA.US,D,20100318,000000,8.2035,8.255,8.0771,8.1331,1319858,0
+FWONA.US,D,20100319,000000,8.0794,8.1876,8.0022,8.0536,4793504,0
+FWONA.US,D,20100322,000000,7.9908,8.1384,7.8152,8.0536,2084617,0
+FWONA.US,D,20100323,000000,8.1074,8.1846,8.0302,8.1074,1769063,0
+FWONA.US,D,20100324,000000,8.1119,8.4307,8.0514,8.4117,2012451,0
+FWONA.US,D,20100325,000000,8.4117,8.7024,8.4117,8.4329,1974876,0
+FWONA.US,D,20100326,000000,8.4148,8.548,8.4049,8.445,1541472,0
+FWONA.US,D,20100329,000000,8.4844,8.66,8.436,8.5806,1953101,0
+FWONA.US,D,20100330,000000,8.548,8.5972,8.464,8.5525,2227660,0
+FWONA.US,D,20100331,000000,8.4897,8.6116,8.4821,8.5177,1931750,0
+FWONA.US,D,20100401,000000,8.6086,8.8523,8.5828,8.6018,2801976,0
+FWONA.US,D,20100405,000000,8.5548,8.8175,8.5435,8.7728,2416823,0
+FWONA.US,D,20100406,000000,8.7282,8.8478,8.6934,8.8364,1830976,0
+FWONA.US,D,20100407,000000,8.7774,9.0424,8.7168,9.0022,3268690,0
+FWONA.US,D,20100408,000000,8.9856,9.3679,8.9227,9.3376,3985620,0
+FWONA.US,D,20100409,000000,9.3323,9.4686,9.2808,9.4338,3202501,0
+FWONA.US,D,20100412,000000,9.4519,9.541,9.3702,9.4027,2367716,0
+FWONA.US,D,20100413,000000,9.4148,9.4845,9.3444,9.3883,2044050,0
+FWONA.US,D,20100414,000000,9.377,9.899,9.3679,9.871,4305872,0
+FWONA.US,D,20100415,000000,9.902,10.201,9.895,10.108,4463433,0
+FWONA.US,D,20100416,000000,10.112,10.19,9.897,10.046,3029567,0
+FWONA.US,D,20100419,000000,9.979,10.169,9.96,10.133,1503469,0
+FWONA.US,D,20100420,000000,10.208,10.419,10.16,10.398,2659784,0
+FWONA.US,D,20100421,000000,10.385,10.522,10.323,10.36,2956977,0
+FWONA.US,D,20100422,000000,10.313,10.379,10.171,10.342,2272497,0
+FWONA.US,D,20100423,000000,10.342,10.441,10.288,10.366,1535067,0
+FWONA.US,D,20100426,000000,10.36,10.473,10.167,10.256,2709319,0
+FWONA.US,D,20100427,000000,10.232,10.316,9.871,9.916,2702486,0
+FWONA.US,D,20100428,000000,9.981,10.333,9.934,10.26,3068426,0
+FWONA.US,D,20100429,000000,10.316,10.602,10.292,10.595,3732836,0
+FWONA.US,D,20100430,000000,10.553,10.695,10.363,10.377,2224674,0
+FWONA.US,D,20100503,000000,10.447,10.784,10.368,10.733,3480907,0
+FWONA.US,D,20100504,000000,10.583,10.668,10.351,10.51,2527840,0
+FWONA.US,D,20100505,000000,10.464,10.494,10.089,10.348,2105540,0
+FWONA.US,D,20100506,000000,10.267,10.295,9.1824,9.743,5770056,0
+FWONA.US,D,20100507,000000,9.546,9.756,8.9227,9.028,4009106,0
+FWONA.US,D,20100510,000000,9.4376,9.773,9.3815,9.642,4372056,0
+FWONA.US,D,20100511,000000,9.559,10.1,9.4027,9.665,5609078,0
+FWONA.US,D,20100512,000000,9.782,9.939,9.7,9.911,3351098,0
+FWONA.US,D,20100513,000000,9.867,10.046,9.693,9.726,2928793,0
+FWONA.US,D,20100514,000000,9.628,9.719,9.4709,9.703,2762692,0
+FWONA.US,D,20100517,000000,9.794,10.017,9.531,9.777,3232393,0
+FWONA.US,D,20100518,000000,9.837,10.037,9.712,9.728,2758850,0
+FWONA.US,D,20100519,000000,9.647,9.862,9.4239,9.675,2863466,0
+FWONA.US,D,20100520,000000,9.405,9.4799,8.9629,9.0045,5409666,0
+FWONA.US,D,20100521,000000,8.8614,9.2104,8.738,9.1915,4454469,0
+FWONA.US,D,20100524,000000,9.14,9.3982,9.1052,9.2642,3188839,0
+FWONA.US,D,20100525,000000,9.0537,9.4398,8.791,9.3914,4202112,0
+FWONA.US,D,20100526,000000,9.541,9.789,9.2952,9.4194,12811721,0
+FWONA.US,D,20100527,000000,9.658,10.033,9.595,9.96,5311457,0
+FWONA.US,D,20100528,000000,9.962,10.183,9.747,9.85,4077001,0
+FWONA.US,D,20100601,000000,9.794,10.211,9.794,9.974,3879298,0
+FWONA.US,D,20100602,000000,10.005,10.257,9.986,10.198,4797774,0
+FWONA.US,D,20100603,000000,10.292,10.316,9.967,10.07,2531687,0
+FWONA.US,D,20100604,000000,9.815,9.895,9.3702,9.4731,2755859,0
+FWONA.US,D,20100607,000000,9.503,9.595,9.2013,9.246,3194816,0
+FWONA.US,D,20100608,000000,9.2506,9.3883,9.0393,9.218,2206738,0
+FWONA.US,D,20100609,000000,9.2248,9.604,9.1544,9.2642,1848486,0
+FWONA.US,D,20100610,000000,9.4171,9.569,9.3444,9.534,2287867,0
+FWONA.US,D,20100611,000000,9.4663,9.719,9.4338,9.677,2653807,0
+FWONA.US,D,20100614,000000,9.745,9.983,9.611,9.628,2254988,0
+FWONA.US,D,20100615,000000,9.696,9.993,9.696,9.936,2855777,0
+FWONA.US,D,20100616,000000,9.85,10.07,9.721,10.042,3416430,0
+FWONA.US,D,20100617,000000,10.045,10.105,9.815,9.941,1276732,0
+FWONA.US,D,20100618,000000,9.941,10.279,9.4376,9.784,3535991,0
+FWONA.US,D,20100621,000000,9.953,10.435,9.953,10.292,4901963,0
+FWONA.US,D,20100622,000000,10.351,10.611,10.304,10.337,3188411,0
+FWONA.US,D,20100623,000000,10.251,10.545,10.091,10.372,2993698,0
+FWONA.US,D,20100624,000000,10.319,10.52,10.139,10.251,3502258,0
+FWONA.US,D,20100625,000000,10.3,10.478,10.167,10.358,3618400,0
+FWONA.US,D,20100628,000000,10.372,10.585,10.372,10.462,2139274,0
+FWONA.US,D,20100629,000000,10.256,10.354,9.691,9.801,3401484,0
+FWONA.US,D,20100630,000000,9.766,10.037,9.625,9.815,2682415,0
+FWONA.US,D,20100701,000000,9.827,10.014,9.4663,9.771,3451015,0
+FWONA.US,D,20100702,000000,9.837,9.837,9.559,9.651,1456496,0
+FWONA.US,D,20100706,000000,9.799,10.094,9.665,9.831,2917267,0
+FWONA.US,D,20100707,000000,9.831,10.304,9.733,10.281,3317793,0
+FWONA.US,D,20100708,000000,10.366,10.494,10.229,10.328,2228943,0
+FWONA.US,D,20100709,000000,10.398,10.662,10.283,10.385,3176029,0
+FWONA.US,D,20100712,000000,10.333,10.562,9.792,10.52,2482580,0
+FWONA.US,D,20100713,000000,10.562,10.609,10.41,10.574,3623527,0
+FWONA.US,D,20100714,000000,10.508,10.961,10.508,10.818,4264025,0
+FWONA.US,D,20100715,000000,10.822,10.913,10.574,10.684,3125642,0
+FWONA.US,D,20100716,000000,10.59,10.658,10.176,10.292,2845530,0
+FWONA.US,D,20100719,000000,10.302,10.518,10.07,10.335,2411270,0
+FWONA.US,D,20100720,000000,10.206,10.539,9.983,10.478,2278474,0
+FWONA.US,D,20100721,000000,10.537,10.56,10.285,10.375,1937727,0
+FWONA.US,D,20100722,000000,10.562,10.774,10.304,10.611,2123900,0
+FWONA.US,D,20100723,000000,10.497,11.068,10.497,10.906,3438205,0
+FWONA.US,D,20100726,000000,10.916,11.13,10.805,11.071,2225525,0
+FWONA.US,D,20100727,000000,11.122,11.164,10.805,10.913,1763937,0
+FWONA.US,D,20100728,000000,10.847,10.847,10.597,10.655,1841225,0
+FWONA.US,D,20100729,000000,10.689,10.878,10.653,10.774,1629858,0
+FWONA.US,D,20100730,000000,10.604,11.127,10.604,10.922,2454824,0
+FWONA.US,D,20100802,000000,11.037,11.194,10.955,11.021,2402306,0
+FWONA.US,D,20100803,000000,11.093,11.093,10.845,10.946,1799806,0
+FWONA.US,D,20100804,000000,11.052,11.304,10.943,11.033,3664944,0
+FWONA.US,D,20100805,000000,10.986,11.363,10.97,11.211,3579117,0
+FWONA.US,D,20100806,000000,11.109,11.223,10.871,11.007,2667897,0
+FWONA.US,D,20100809,000000,11.127,11.37,11.03,11.244,3615838,0
+FWONA.US,D,20100810,000000,11.18,11.265,10.97,11.044,2593601,0
+FWONA.US,D,20100811,000000,10.824,10.932,10.655,10.799,3256730,0
+FWONA.US,D,20100812,000000,10.6,11.209,10.564,11.145,4200828,0
+FWONA.US,D,20100813,000000,11.141,11.217,10.843,10.86,2008609,0
+FWONA.US,D,20100816,000000,10.745,10.812,10.553,10.639,2029105,0
+FWONA.US,D,20100817,000000,10.731,10.962,10.714,10.731,1383480,0
+FWONA.US,D,20100818,000000,10.674,11.407,10.566,11.192,2950144,0
+FWONA.US,D,20100819,000000,11.077,11.141,10.639,10.644,2061131,0
+FWONA.US,D,20100820,000000,10.581,10.708,10.471,10.625,1638399,0
+FWONA.US,D,20100823,000000,10.737,10.803,10.382,10.424,2158913,0
+FWONA.US,D,20100824,000000,10.267,10.51,10.064,10.345,2889510,0
+FWONA.US,D,20100825,000000,10.185,10.579,10.002,10.508,1579900,0
+FWONA.US,D,20100826,000000,10.534,10.632,10.391,10.395,1127281,0
+FWONA.US,D,20100827,000000,10.506,10.7,10.291,10.641,1522256,0
+FWONA.US,D,20100830,000000,10.581,10.649,10.358,10.414,1869409,0
+FWONA.US,D,20100831,000000,10.348,10.689,10.27,10.558,4856274,0
+FWONA.US,D,20100901,000000,10.63,11.055,10.63,11.012,3104719,0
+FWONA.US,D,20100902,000000,11.007,11.307,10.874,11.22,2681991,0
+FWONA.US,D,20100903,000000,11.274,11.519,11.124,11.436,2386932,0
+FWONA.US,D,20100907,000000,11.44,11.44,11.23,11.298,1418497,0
+FWONA.US,D,20100908,000000,11.301,11.417,11.211,11.248,1841225,0
+FWONA.US,D,20100909,000000,11.382,11.401,11.234,11.279,1217806,0
+FWONA.US,D,20100910,000000,11.321,11.394,11.055,11.17,1794685,0
+FWONA.US,D,20100913,000000,11.269,11.59,11.224,11.488,2594455,0
+FWONA.US,D,20100914,000000,11.48,11.583,11.349,11.356,1445397,0
+FWONA.US,D,20100915,000000,11.265,11.405,11.176,11.359,1395866,0
+FWONA.US,D,20100916,000000,11.359,11.498,11.276,11.48,1481266,0
+FWONA.US,D,20100917,000000,11.492,11.752,11.412,11.646,2735792,0
+FWONA.US,D,20100920,000000,11.672,11.921,11.672,11.906,1509874,0
+FWONA.US,D,20100921,000000,11.893,12.276,11.887,12.189,2457386,0
+FWONA.US,D,20100922,000000,12.102,12.251,12.014,12.06,1746433,0
+FWONA.US,D,20100923,000000,11.921,12.108,11.848,11.921,1015408,0
+FWONA.US,D,20100924,000000,12.077,12.239,11.997,12.183,1339074,0
+FWONA.US,D,20100927,000000,12.171,12.199,12.06,12.126,915062,0
+FWONA.US,D,20100928,000000,12.11,12.276,11.99,12.227,1502189,0
+FWONA.US,D,20100929,000000,12.185,12.47,12.11,12.384,2422801,0
+FWONA.US,D,20100930,000000,12.464,12.464,12.064,12.192,2412554,0
+FWONA.US,D,20101001,000000,12.192,12.443,12.192,12.382,2852362,0
+FWONA.US,D,20101004,000000,12.368,12.459,12.181,12.391,1579476,0
+FWONA.US,D,20101005,000000,12.503,12.598,12.368,12.522,2351492,0
+FWONA.US,D,20101006,000000,12.48,12.576,12.358,12.513,1758816,0
+FWONA.US,D,20101007,000000,12.542,12.682,12.436,12.657,2139698,0
+FWONA.US,D,20101008,000000,12.749,12.815,12.564,12.749,1382628,0
+FWONA.US,D,20101011,000000,12.785,12.819,12.464,12.684,973562,0
+FWONA.US,D,20101012,000000,12.588,12.861,12.41,12.855,1428316,0
+FWONA.US,D,20101013,000000,12.881,13.215,12.866,13.192,3484322,0
+FWONA.US,D,20101014,000000,13.218,13.349,13.129,13.284,2808809,0
+FWONA.US,D,20101015,000000,13.365,13.464,13.232,13.386,2265236,0
+FWONA.US,D,20101018,000000,13.438,13.438,13.255,13.335,1034196,0
+FWONA.US,D,20101019,000000,13.148,13.358,13.108,13.33,2904028,0
+FWONA.US,D,20101020,000000,13.381,13.583,13.33,13.471,3761020,0
+FWONA.US,D,20101021,000000,13.552,13.62,13.111,13.309,1832260,0
+FWONA.US,D,20101022,000000,13.213,13.307,13.024,13.202,1200297,0
+FWONA.US,D,20101025,000000,13.267,13.504,13.267,13.381,1437708,0
+FWONA.US,D,20101026,000000,13.149,13.199,13,13.059,2342951,0
+FWONA.US,D,20101027,000000,12.94,13.059,12.822,13.009,1486815,0
+FWONA.US,D,20101028,000000,13.077,13.33,13.077,13.267,1820729,0
+FWONA.US,D,20101029,000000,13.277,13.546,13.229,13.475,1784009,0
+FWONA.US,D,20101101,000000,13.436,13.953,13.379,13.793,3058603,0
+FWONA.US,D,20101102,000000,13.819,14.047,13.618,14.037,1995371,0
+FWONA.US,D,20101103,000000,14.051,14.126,13.762,13.869,2828877,0
+FWONA.US,D,20101104,000000,14.137,14.23,13.793,13.838,2497526,0
+FWONA.US,D,20101105,000000,13.758,13.944,13.733,13.866,1551292,0
+FWONA.US,D,20101108,000000,13.779,14.075,13.779,14.04,2362595,0
+FWONA.US,D,20101109,000000,14.081,14.134,13.853,13.904,2348501,0
+FWONA.US,D,20101110,000000,13.875,13.956,13.707,13.841,3322491,0
+FWONA.US,D,20101111,000000,13.498,13.838,13.279,13.825,4553959,0
+FWONA.US,D,20101112,000000,13.744,13.869,13.67,13.762,2555596,0
+FWONA.US,D,20101115,000000,13.744,13.866,13.583,13.606,2715720,0
+FWONA.US,D,20101116,000000,13.552,13.585,13.044,13.221,3681597,0
+FWONA.US,D,20101117,000000,13.143,13.55,13.113,13.29,2159769,0
+FWONA.US,D,20101118,000000,13.419,13.641,13.419,13.489,2065401,0
+FWONA.US,D,20101119,000000,13.445,13.672,13.423,13.641,1593138,0
+FWONA.US,D,20101122,000000,13.589,13.853,13.523,13.691,1630714,0
+FWONA.US,D,20101123,000000,13.581,13.691,13.464,13.527,1749419,0
+FWONA.US,D,20101124,000000,13.611,13.825,13.61,13.72,1293386,0
+FWONA.US,D,20101126,000000,13.606,13.827,13.6,13.667,865103,0
+FWONA.US,D,20101129,000000,13.579,13.707,13.466,13.616,1980429,0
+FWONA.US,D,20101130,000000,13.485,13.592,13.3,13.485,3751624,0
+FWONA.US,D,20101201,000000,13.701,13.941,13.693,13.738,2165746,0
+FWONA.US,D,20101202,000000,13.747,13.866,13.583,13.614,2281038,0
+FWONA.US,D,20101203,000000,13.506,13.874,13.468,13.832,1426181,0
+FWONA.US,D,20101206,000000,13.827,14.168,13.704,14.126,1596553,0
+FWONA.US,D,20101207,000000,14.239,14.274,14.049,14.07,1842932,0
+FWONA.US,D,20101208,000000,14.066,14.137,13.97,14.047,1678537,0
+FWONA.US,D,20101209,000000,14.129,14.679,14.122,14.321,2874565,0
+FWONA.US,D,20101210,000000,14.38,14.543,14.061,14.466,2131157,0
+FWONA.US,D,20101213,000000,14.471,14.665,14.428,14.555,2333555,0
+FWONA.US,D,20101214,000000,14.592,14.615,14.342,14.391,2215277,0
+FWONA.US,D,20101215,000000,14.442,14.609,14.182,14.187,1980429,0
+FWONA.US,D,20101216,000000,14.22,14.259,14.022,14.059,1323700,0
+FWONA.US,D,20101217,000000,14.059,14.19,13.829,13.843,2199481,0
+FWONA.US,D,20101220,000000,13.835,13.928,13.686,13.714,1443262,0
+FWONA.US,D,20101221,000000,13.731,14.068,13.688,13.914,3284486,0
+FWONA.US,D,20101222,000000,13.906,14.618,13.829,14.576,2590186,0
+FWONA.US,D,20101223,000000,14.583,14.911,14.583,14.754,1876666,0
+FWONA.US,D,20101227,000000,14.702,14.865,14.615,14.829,1060242,0
+FWONA.US,D,20101228,000000,14.823,14.857,14.618,14.794,1839089,0
+FWONA.US,D,20101229,000000,14.765,14.894,14.751,14.817,1382628,0
+FWONA.US,D,20101230,000000,14.754,14.801,14.618,14.618,760489,0
+FWONA.US,D,20101231,000000,14.613,14.705,14.534,14.651,869374,0
+FWONA.US,D,20110103,000000,14.73,15.01,14.723,14.935,1991528,0
+FWONA.US,D,20110104,000000,15.049,15.393,14.981,15.248,3747354,0
+FWONA.US,D,20110105,000000,15.206,15.264,15.162,15.206,1965056,0
+FWONA.US,D,20110106,000000,15.181,15.222,14.991,15.109,1573923,0
+FWONA.US,D,20110107,000000,15.103,15.208,14.871,14.983,1132406,0
+FWONA.US,D,20110110,000000,14.897,15.148,14.865,14.986,1778883,0
+FWONA.US,D,20110111,000000,15.063,15.106,14.742,14.831,1565382,0
+FWONA.US,D,20110112,000000,14.902,14.996,14.9,14.977,1217378,0
+FWONA.US,D,20110113,000000,14.977,15.143,14.911,14.965,1334804,0
+FWONA.US,D,20110114,000000,14.988,15.061,14.855,15.047,999179,0
+FWONA.US,D,20110118,000000,14.994,15.258,14.909,15.218,1096537,0
+FWONA.US,D,20110119,000000,15.222,15.227,14.834,14.946,1056399,0
+FWONA.US,D,20110120,000000,14.881,14.969,14.714,14.801,1125145,0
+FWONA.US,D,20110121,000000,14.869,14.93,14.698,14.723,1124293,0
+FWONA.US,D,20110124,000000,14.634,15.091,14.515,14.978,1356155,0
+FWONA.US,D,20110125,000000,14.93,15.077,14.761,14.96,935985,0
+FWONA.US,D,20110126,000000,15.019,15.218,14.925,15.108,1400561,0
+FWONA.US,D,20110127,000000,15.127,15.549,15.127,15.349,1074334,0
+FWONA.US,D,20110128,000000,15.33,15.437,15.012,15.234,1009855,0
+FWONA.US,D,20110131,000000,15.256,15.52,15.239,15.377,1209266,0
+FWONA.US,D,20110201,000000,15.431,15.818,15.431,15.731,1722091,0
+FWONA.US,D,20110202,000000,15.757,16.176,15.757,16.08,1574778,0
+FWONA.US,D,20110203,000000,16.065,16.569,16.051,16.529,4968150,0
+FWONA.US,D,20110204,000000,16.558,16.78,16.424,16.452,3421129,0
+FWONA.US,D,20110207,000000,16.559,16.634,16.424,16.511,1789986,0
+FWONA.US,D,20110208,000000,16.532,16.627,16.473,16.599,1309610,0
+FWONA.US,D,20110209,000000,16.58,16.909,16.58,16.75,1947548,0
+FWONA.US,D,20110210,000000,16.604,17.122,16.604,16.887,2194354,0
+FWONA.US,D,20110211,000000,16.808,17.26,16.808,17.191,3153826,0
+FWONA.US,D,20110214,000000,17.154,17.416,17.138,17.365,1524392,0
+FWONA.US,D,20110215,000000,17.237,17.435,16.717,16.78,6076214,0
+FWONA.US,D,20110216,000000,16.852,17.243,16.845,17.098,2832294,0
+FWONA.US,D,20110217,000000,17.021,17.272,16.939,16.989,1322422,0
+FWONA.US,D,20110218,000000,16.972,17.031,16.658,16.834,1245562,0
+FWONA.US,D,20110222,000000,16.721,16.842,15.918,16.152,1990250,0
+FWONA.US,D,20110223,000000,16.147,16.244,15.475,15.826,1695191,0
+FWONA.US,D,20110224,000000,15.754,16.082,15.705,15.862,1891611,0
+FWONA.US,D,20110225,000000,15.899,16.182,15.757,16.134,1079457,0
+FWONA.US,D,20110228,000000,16.332,17.004,16.22,16.993,4089385,0
+FWONA.US,D,20110301,000000,17.133,17.278,16.841,16.944,2301105,0
+FWONA.US,D,20110302,000000,16.86,17.344,16.86,17.218,1170407,0
+FWONA.US,D,20110303,000000,17.459,17.717,17.394,17.614,3301140,0
+FWONA.US,D,20110304,000000,17.591,17.724,17.379,17.472,1860440,0
+FWONA.US,D,20110307,000000,17.525,17.607,17.117,17.157,2911289,0
+FWONA.US,D,20110308,000000,17.237,17.49,17.05,17.37,3503110,0
+FWONA.US,D,20110309,000000,17.339,17.562,17.264,17.543,2502223,0
+FWONA.US,D,20110310,000000,17.299,17.499,16.897,16.967,2378820,0
+FWONA.US,D,20110311,000000,16.932,17.248,16.932,17.091,1231040,0
+FWONA.US,D,20110314,000000,16.9,17.178,16.848,17.168,2799841,0
+FWONA.US,D,20110315,000000,16.748,17.037,16.55,16.885,2685833,0
+FWONA.US,D,20110316,000000,16.692,17.068,16.668,16.748,2466355,0
+FWONA.US,D,20110317,000000,17.018,17.035,16.758,16.777,1667862,0
+FWONA.US,D,20110318,000000,17.052,17.052,16.538,16.574,1762658,0
+FWONA.US,D,20110321,000000,16.737,17.312,16.588,17.108,1766928,0
+FWONA.US,D,20110322,000000,17.108,17.399,16.989,17.255,1608511,0
+FWONA.US,D,20110323,000000,17.178,17.191,16.711,16.895,2034230,0
+FWONA.US,D,20110324,000000,16.883,17.26,16.771,17.241,1509874,0
+FWONA.US,D,20110325,000000,17.255,17.551,17.189,17.437,1463757,0
+FWONA.US,D,20110328,000000,17.426,17.643,17.291,17.338,1512860,0
+FWONA.US,D,20110329,000000,17.295,17.557,17.258,17.525,780556,0
+FWONA.US,D,20110330,000000,17.566,17.674,17.399,17.44,872360,0
+FWONA.US,D,20110331,000000,17.451,17.451,17.07,17.253,2870295,0
+FWONA.US,D,20110401,000000,17.338,17.422,17.047,17.201,2411698,0
+FWONA.US,D,20110404,000000,17.306,17.466,17.031,17.303,1819022,0
+FWONA.US,D,20110405,000000,17.243,17.528,17.089,17.41,2290429,0
+FWONA.US,D,20110406,000000,17.661,18.049,17.565,17.88,2131585,0
+FWONA.US,D,20110407,000000,17.89,18.04,17.618,17.643,1784860,0
+FWONA.US,D,20110408,000000,17.696,17.778,17.518,17.578,1022665,0
+FWONA.US,D,20110411,000000,17.559,17.83,17.451,17.74,3403192,0
+FWONA.US,D,20110412,000000,17.611,17.745,17.511,17.614,1082871,0
+FWONA.US,D,20110413,000000,17.74,17.974,17.632,17.953,1286553,0
+FWONA.US,D,20110414,000000,17.84,17.92,17.637,17.848,859978,0
+FWONA.US,D,20110415,000000,17.857,17.946,17.726,17.87,1292530,0
+FWONA.US,D,20110418,000000,17.602,17.743,17.351,17.667,1376223,0
+FWONA.US,D,20110419,000000,17.653,17.686,17.435,17.643,769028,0
+FWONA.US,D,20110420,000000,17.916,18.092,17.801,18.024,1134542,0
+FWONA.US,D,20110421,000000,18.103,18.407,18.003,18.388,1247694,0
+FWONA.US,D,20110425,000000,18.346,18.468,17.951,18.25,1149058,0
+FWONA.US,D,20110426,000000,18.344,18.419,18.113,18.288,1212681,0
+FWONA.US,D,20110427,000000,18.276,18.62,17.995,18.594,2276339,0
+FWONA.US,D,20110428,000000,18.604,18.964,18.503,18.89,1750703,0
+FWONA.US,D,20110429,000000,18.89,19.295,18.89,19.267,1413371,0
+FWONA.US,D,20110502,000000,19.276,19.597,18.88,18.98,2400594,0
+FWONA.US,D,20110503,000000,18.949,19.557,18.866,19.503,2804110,0
+FWONA.US,D,20110504,000000,19.525,19.75,19.332,19.702,3091908,0
+FWONA.US,D,20110505,000000,19.576,20.023,19.576,19.815,2481300,0
+FWONA.US,D,20110506,000000,19.822,20.553,19.815,20.366,2018858,0
+FWONA.US,D,20110509,000000,20.438,20.604,20.254,20.254,929152,0
+FWONA.US,D,20110510,000000,20.254,21.047,19.974,20.803,2282744,0
+FWONA.US,D,20110511,000000,20.787,21.076,20.537,20.753,2149094,0
+FWONA.US,D,20110512,000000,20.628,20.689,20.229,20.34,2707184,0
+FWONA.US,D,20110513,000000,20.441,20.56,20.011,20.077,1481690,0
+FWONA.US,D,20110516,000000,20.089,20.094,19.875,19.896,3254596,0
+FWONA.US,D,20110517,000000,19.229,20.492,19.229,19.843,3938224,0
+FWONA.US,D,20110518,000000,19.838,20.631,19.774,20.628,2086751,0
+FWONA.US,D,20110519,000000,20.743,21.012,20.408,20.922,2381806,0
+FWONA.US,D,20110520,000000,20.829,20.874,20.089,20.492,2449273,0
+FWONA.US,D,20110523,000000,20.222,20.871,20.065,20.684,1775040,0
+FWONA.US,D,20110524,000000,20.716,21.202,20.716,21.159,2011601,0
+FWONA.US,D,20110525,000000,21.128,21.569,21.018,21.063,2604704,0
+FWONA.US,D,20110526,000000,20.991,21.361,20.89,21.194,1960358,0
+FWONA.US,D,20110527,000000,21.317,21.488,21.111,21.344,1204140,0
+FWONA.US,D,20110531,000000,21.517,21.675,21.269,21.344,2853642,0
+FWONA.US,D,20110601,000000,21.301,21.373,20.941,21.007,2997969,0
+FWONA.US,D,20110602,000000,21.112,21.41,20.993,21.037,2102549,0
+FWONA.US,D,20110603,000000,20.722,21.005,20.579,20.731,5182931,0
+FWONA.US,D,20110606,000000,20.722,20.78,20.002,20.152,3916021,0
+FWONA.US,D,20110607,000000,20.292,20.398,20.04,20.049,2207165,0
+FWONA.US,D,20110608,000000,20.075,20.185,19.372,19.455,3923706,0
+FWONA.US,D,20110609,000000,19.48,19.688,19.126,19.658,1487671,0
+FWONA.US,D,20110610,000000,19.553,19.661,18.967,19.199,2086751,0
+FWONA.US,D,20110613,000000,19.203,19.298,18.454,18.575,4720488,0
+FWONA.US,D,20110614,000000,18.726,19.03,18.671,18.895,1629858,0
+FWONA.US,D,20110615,000000,18.719,18.766,18.574,18.6,2989004,0
+FWONA.US,D,20110616,000000,18.588,18.639,17.965,18.19,2201187,0
+FWONA.US,D,20110617,000000,18.346,18.377,17.437,18.049,2218692,0
+FWONA.US,D,20110620,000000,17.946,18.263,17.811,18.119,876631,0
+FWONA.US,D,20110621,000000,18.15,19.234,18.009,19.172,2544070,0
+FWONA.US,D,20110622,000000,19.028,19.413,18.937,19.042,2084189,0
+FWONA.US,D,20110623,000000,18.806,19.154,18.677,19.058,2727251,0
+FWONA.US,D,20110624,000000,19.061,19.203,18.614,18.717,2295556,0
+FWONA.US,D,20110627,000000,18.684,18.939,18.525,18.85,1666583,0
+FWONA.US,D,20110628,000000,18.96,19.151,18.799,19.085,1230189,0
+FWONA.US,D,20110629,000000,19.173,19.435,19.101,19.224,1553854,0
+FWONA.US,D,20110630,000000,19.705,20.508,19.48,20.083,4188446,0
+FWONA.US,D,20110701,000000,20.15,20.45,19.953,20.243,3249045,0
+FWONA.US,D,20110705,000000,20.311,20.321,19.892,19.955,2716148,0
+FWONA.US,D,20110706,000000,19.896,19.965,19.688,19.899,1733623,0
+FWONA.US,D,20110707,000000,20.049,20.564,20.049,20.516,1871544,0
+FWONA.US,D,20110708,000000,20.239,20.583,20.155,20.406,1021813,0
+FWONA.US,D,20110711,000000,20.177,20.607,19.892,20.056,2705473,0
+FWONA.US,D,20110712,000000,19.983,20.14,19.771,19.955,1373231,0
+FWONA.US,D,20110713,000000,20.11,20.574,19.958,20.295,1137528,0
+FWONA.US,D,20110714,000000,20.45,20.579,19.857,19.937,1463329,0
+FWONA.US,D,20110715,000000,20.084,20.342,19.822,20.332,1534211,0
+FWONA.US,D,20110718,000000,20.283,20.283,19.482,19.628,1156315,0
+FWONA.US,D,20110719,000000,19.75,20.208,19.469,20.083,911644,0
+FWONA.US,D,20110720,000000,20.227,20.227,19.658,19.691,1289115,0
+FWONA.US,D,20110721,000000,19.817,20.286,19.806,20.11,2225098,0
+FWONA.US,D,20110722,000000,20.14,20.337,19.96,20.16,556383,0
+FWONA.US,D,20110725,000000,20.096,20.233,19.857,19.865,636229,0
+FWONA.US,D,20110726,000000,19.852,19.869,19.503,19.539,823257,0
+FWONA.US,D,20110727,000000,19.421,19.563,19.056,19.117,1162722,0
+FWONA.US,D,20110728,000000,19.197,19.438,18.562,18.745,2111090,0
+FWONA.US,D,20110729,000000,18.579,18.874,18.332,18.702,1359997,0
+FWONA.US,D,20110801,000000,19.087,19.234,18.66,18.904,1939007,0
+FWONA.US,D,20110802,000000,18.895,19.438,18.417,18.431,2250718,0
+FWONA.US,D,20110803,000000,18.459,18.484,17.811,18.427,2295556,0
+FWONA.US,D,20110804,000000,18.14,18.208,17.116,17.347,4804607,0
+FWONA.US,D,20110805,000000,17.574,17.688,16.12,16.598,3627369,0
+FWONA.US,D,20110808,000000,16.211,16.211,14.935,14.962,5464750,0
+FWONA.US,D,20110809,000000,14.707,16.211,14.705,16.194,4544139,0
+FWONA.US,D,20110810,000000,15.928,16.096,15.239,15.445,2882253,0
+FWONA.US,D,20110811,000000,15.536,16.546,15.412,16.353,3071841,0
+FWONA.US,D,20110812,000000,16.463,16.921,16.253,16.276,1882219,0
+FWONA.US,D,20110815,000000,16.386,17.131,16.295,17.131,2372842,0
+FWONA.US,D,20110816,000000,16.972,17.309,16.752,17.082,2161049,0
+FWONA.US,D,20110817,000000,17.185,17.272,16.925,16.995,3008644,0
+FWONA.US,D,20110818,000000,16.498,16.682,15.743,15.843,4724334,0
+FWONA.US,D,20110819,000000,15.52,15.805,15.319,15.379,2825461,0
+FWONA.US,D,20110822,000000,15.798,15.928,14.751,14.841,3207627,0
+FWONA.US,D,20110823,000000,14.927,15.021,14.588,14.998,4115857,0
+FWONA.US,D,20110824,000000,15.01,15.445,14.897,15.356,3513357,0
+FWONA.US,D,20110825,000000,15.464,15.624,15.337,15.405,2877128,0
+FWONA.US,D,20110826,000000,15.239,15.67,14.983,15.583,2939469,0
+FWONA.US,D,20110829,000000,15.726,16.232,15.726,16.164,2350636,0
+FWONA.US,D,20110830,000000,16.171,16.553,16.126,16.427,4163253,0
+FWONA.US,D,20110831,000000,16.627,16.944,16.398,16.7,3011635,0
+FWONA.US,D,20110901,000000,16.719,16.815,16,16.078,2858340,0
+FWONA.US,D,20110902,000000,15.743,16.022,15.543,15.897,2646974,0
+FWONA.US,D,20110906,000000,15.333,15.571,15.295,15.477,1986835,0
+FWONA.US,D,20110907,000000,15.773,16.259,15.508,16.253,1684944,0
+FWONA.US,D,20110908,000000,16.115,16.262,15.848,15.963,2205458,0
+FWONA.US,D,20110909,000000,15.738,15.883,15.456,15.6,2240898,0
+FWONA.US,D,20110912,000000,15.335,15.466,15.075,15.4,1477847,0
+FWONA.US,D,20110913,000000,15.424,16.241,15.108,16.082,2291285,0
+FWONA.US,D,20110914,000000,16.182,17.01,16.007,16.764,2853642,0
+FWONA.US,D,20110915,000000,16.918,17.035,16.602,16.742,1353164,0
+FWONA.US,D,20110916,000000,16.766,17.033,16.729,16.85,1817738,0
+FWONA.US,D,20110919,000000,16.534,17.004,16.463,16.916,1277584,0
+FWONA.US,D,20110920,000000,16.983,17.112,16.468,16.477,1058534,0
+FWONA.US,D,20110921,000000,16.467,17.201,16.344,16.724,2580363,0
+FWONA.US,D,20110922,000000,16.222,16.829,15.832,16.091,3065436,0
+FWONA.US,D,20110923,000000,15.96,16.246,15.752,15.936,1568372,0
+FWONA.US,D,20110926,000000,15.717,16.862,15.714,16.325,2358749,0
+FWONA.US,D,20110927,000000,17.082,17.085,16.477,16.527,1286125,0
+FWONA.US,D,20110928,000000,16.733,16.834,16.173,16.222,1454364,0
+FWONA.US,D,20110929,000000,16.452,16.727,15.346,15.82,3250325,0
+FWONA.US,D,20110930,000000,15.624,15.768,14.634,15.485,2428350,0
+FWONA.US,D,20111003,000000,15.456,15.574,14.26,14.311,2069243,0
+FWONA.US,D,20111004,000000,14.131,14.734,13.702,14.713,2062838,0
+FWONA.US,D,20111005,000000,14.823,15.023,14.246,14.775,2761836,0
+FWONA.US,D,20111006,000000,14.77,15.402,14.77,15.365,1457352,0
+FWONA.US,D,20111007,000000,15.435,15.797,15.152,15.274,3679890,0
+FWONA.US,D,20111010,000000,15.285,16.375,15.035,16.044,2263957,0
+FWONA.US,D,20111011,000000,16.08,17.037,16.08,16.615,2774648,0
+FWONA.US,D,20111012,000000,16.724,17.412,16.724,17.258,2828025,0
+FWONA.US,D,20111013,000000,17.091,17.632,17.077,17.496,2792584,0
+FWONA.US,D,20111014,000000,17.627,18.107,17.614,17.883,2023983,0
+FWONA.US,D,20111017,000000,17.747,18.291,17.722,18.082,2307938,0
+FWONA.US,D,20111018,000000,17.951,18.117,17.643,17.857,2070951,0
+FWONA.US,D,20111019,000000,17.836,17.861,17.152,17.258,1839517,0
+FWONA.US,D,20111020,000000,17.225,17.381,16.864,17.247,1153753,0
+FWONA.US,D,20111021,000000,17.475,17.726,17.45,17.667,1185351,0
+FWONA.US,D,20111024,000000,17.67,18.265,17.667,18.252,1245134,0
+FWONA.US,D,20111025,000000,18.15,18.159,17.792,17.859,878339,0
+FWONA.US,D,20111026,000000,17.855,18.223,17.74,18.061,1333948,0
+FWONA.US,D,20111027,000000,18.478,18.696,18.18,18.367,1494072,0
+FWONA.US,D,20111028,000000,18.206,18.388,18.035,18.187,1111055,0
+FWONA.US,D,20111031,000000,17.92,18.412,17.89,17.99,1018394,0
+FWONA.US,D,20111101,000000,17.649,17.712,17.129,17.151,2319465,0
+FWONA.US,D,20111102,000000,17.368,17.587,17.033,17.145,1808775,0
+FWONA.US,D,20111103,000000,17.335,17.591,17.152,17.354,2177274,0
+FWONA.US,D,20111104,000000,17.168,17.659,17,17.659,996193,0
+FWONA.US,D,20111107,000000,17.576,17.904,17.576,17.778,1452230,0
+FWONA.US,D,20111108,000000,18.269,18.444,17.434,18.392,2586340,0
+FWONA.US,D,20111109,000000,18.056,18.325,17.412,17.462,1940291,0
+FWONA.US,D,20111110,000000,17.63,18.263,17.565,17.982,2534246,0
+FWONA.US,D,20111111,000000,18.124,18.658,18.068,18.658,3834888,0
+FWONA.US,D,20111114,000000,18.515,18.841,18.375,18.614,2855777,0
+FWONA.US,D,20111115,000000,18.558,18.735,18.392,18.575,1345051,0
+FWONA.US,D,20111116,000000,18.92,18.935,18.152,18.198,3474930,0
+FWONA.US,D,20111117,000000,18.291,18.843,18.166,18.311,11260425,0
+FWONA.US,D,20111118,000000,18.419,18.606,18.288,18.36,8814141,0
+FWONA.US,D,20111121,000000,18.011,18.063,17.595,17.661,6151367,0
+FWONA.US,D,20111122,000000,17.133,17.705,17.133,17.431,6804249,0
+FWONA.US,D,20111123,000000,17.33,17.578,17.207,17.291,7025863,0
+FWONA.US,D,20111125,000000,17.443,17.607,17.335,17.468,1848486,0
+FWONA.US,D,20111128,000000,17.883,18.155,17.493,17.764,9277437,0
+FWONA.US,D,20111129,000000,18.15,24.436,17.218,17.724,6523712,0
+FWONA.US,D,20111130,000000,18.273,18.294,17.855,17.864,26265221,0
+FWONA.US,D,20111201,000000,17.861,18.094,17.288,17.616,9602382,0
+FWONA.US,D,20111202,000000,17.68,18.353,17.653,17.965,3907910,0
+FWONA.US,D,20111205,000000,18.329,18.35,17.718,17.817,3243496,0
+FWONA.US,D,20111206,000000,17.878,17.969,17.659,17.661,3140160,0
+FWONA.US,D,20111207,000000,17.632,18.215,17.422,18.148,3024869,0
+FWONA.US,D,20111208,000000,18.105,18.105,17.335,17.36,3124362,0
+FWONA.US,D,20111209,000000,17.428,17.794,17.267,17.621,1875386,0
+FWONA.US,D,20111212,000000,17.478,17.531,17.335,17.431,2006474,0
+FWONA.US,D,20111213,000000,17.635,17.824,17.47,17.808,4808450,0
+FWONA.US,D,20111214,000000,17.745,17.747,17.037,17.264,3541541,0
+FWONA.US,D,20111215,000000,17.304,17.557,17.106,17.201,3293883,0
+FWONA.US,D,20111216,000000,17.314,17.73,17.026,17.693,7627506,0
+FWONA.US,D,20111219,000000,17.892,18.061,17.543,17.584,3214884,0
+FWONA.US,D,20111220,000000,17.412,17.998,17.351,17.897,2308366,0
+FWONA.US,D,20111221,000000,17.869,18.113,17.749,18.044,1869836,0
+FWONA.US,D,20111222,000000,18.105,18.105,17.83,17.864,1635839,0
+FWONA.US,D,20111223,000000,17.84,18.267,17.836,18.159,1520977,0
+FWONA.US,D,20111227,000000,18.042,18.131,17.895,18.092,1795535,0
+FWONA.US,D,20111228,000000,18.113,18.136,17.867,17.948,1529089,0
+FWONA.US,D,20111229,000000,18.035,18.31,17.758,18.276,1602534,0
+FWONA.US,D,20111230,000000,18.235,18.329,18.051,18.279,2244313,0
+FWONA.US,D,20120103,000000,18.478,18.572,18.113,18.34,3882288,0
+FWONA.US,D,20120104,000000,18.319,18.791,18.213,18.559,3899793,0
+FWONA.US,D,20120105,000000,18.502,19.363,18.45,19.178,4498449,0
+FWONA.US,D,20120106,000000,19.239,19.32,18.967,19.072,1989394,0
+FWONA.US,D,20120109,000000,19.138,19.295,19.051,19.157,2165318,0
+FWONA.US,D,20120110,000000,19.298,19.407,19.195,19.234,2728959,0
+FWONA.US,D,20120111,000000,19.152,19.272,19.077,19.132,1862148,0
+FWONA.US,D,20120112,000000,19.199,19.507,19.122,19.48,1966763,0
+FWONA.US,D,20120113,000000,19.44,19.642,19.276,19.506,2134576,0
+FWONA.US,D,20120117,000000,19.773,19.979,19.707,19.747,2424936,0
+FWONA.US,D,20120118,000000,19.836,20.054,19.707,20.011,2434755,0
+FWONA.US,D,20120119,000000,19.99,20.133,19.89,19.896,2386932,0
+FWONA.US,D,20120120,000000,19.824,19.921,19.442,19.482,2241326,0
+FWONA.US,D,20120123,000000,19.472,19.613,19.248,19.407,1529941,0
+FWONA.US,D,20120124,000000,19.405,19.719,19.213,19.557,1143081,0
+FWONA.US,D,20120125,000000,19.52,19.653,19.326,19.438,1427461,0
+FWONA.US,D,20120126,000000,19.366,19.578,19.192,19.36,1285697,0
+FWONA.US,D,20120127,000000,19.311,19.36,19.151,19.159,2078212,0
+FWONA.US,D,20120130,000000,18.977,19.152,18.775,18.98,2248583,0
+FWONA.US,D,20120131,000000,19.049,19.319,19.014,19.299,1723799,0
+FWONA.US,D,20120201,000000,19.471,19.771,19.461,19.587,3716611,0
+FWONA.US,D,20120202,000000,19.742,19.742,19.407,19.576,4406645,0
+FWONA.US,D,20120203,000000,19.712,19.894,19.621,19.778,1784433,0
+FWONA.US,D,20120206,000000,19.637,19.907,19.637,19.678,2212715,0
+FWONA.US,D,20120207,000000,19.594,19.709,19.546,19.661,955625,0
+FWONA.US,D,20120208,000000,19.594,20.023,19.594,19.988,2557732,0
+FWONA.US,D,20120209,000000,20.065,20.152,19.871,20.129,1583318,0
+FWONA.US,D,20120210,000000,20.07,20.094,19.883,19.942,1674695,0
+FWONA.US,D,20120213,000000,20.038,20.061,19.55,20,1295092,0
+FWONA.US,D,20120214,000000,19.953,20.124,19.873,20.044,1729780,0
+FWONA.US,D,20120215,000000,20.468,20.618,20.142,20.258,2453972,0
+FWONA.US,D,20120216,000000,20.34,20.595,20.26,20.351,2387784,0
+FWONA.US,D,20120217,000000,20.416,20.539,20.345,20.462,1189194,0
+FWONA.US,D,20120221,000000,20.668,20.668,20.185,20.281,1752411,0
+FWONA.US,D,20120222,000000,20.3,20.379,20.004,20.14,2463791,0
+FWONA.US,D,20120223,000000,20.286,20.553,20.08,20.548,1518413,0
+FWONA.US,D,20120224,000000,20.609,20.754,20.499,20.674,2444576,0
+FWONA.US,D,20120227,000000,20.67,20.839,20.463,20.666,2054725,0
+FWONA.US,D,20120228,000000,20.666,20.904,20.597,20.847,2104684,0
+FWONA.US,D,20120229,000000,20.962,21.189,20.618,21.051,6931070,0
+FWONA.US,D,20120301,000000,21.077,21.461,20.85,20.913,3509091,0
+FWONA.US,D,20120302,000000,20.913,21.244,20.82,20.997,2069671,0
+FWONA.US,D,20120305,000000,20.913,20.981,20.56,20.621,2427496,0
+FWONA.US,D,20120306,000000,20.444,20.444,19.838,19.981,4368641,0
+FWONA.US,D,20120307,000000,20.094,20.335,19.705,20.222,2021848,0
+FWONA.US,D,20120308,000000,20.412,20.562,20.152,20.492,1525246,0
+FWONA.US,D,20120309,000000,20.574,21.147,20.476,21.124,2725545,0
+FWONA.US,D,20120312,000000,21.203,21.203,20.789,20.878,2857061,0
+FWONA.US,D,20120313,000000,20.949,21.084,20.766,21.055,2914277,0
+FWONA.US,D,20120314,000000,21.071,21.103,20.71,20.745,1300215,0
+FWONA.US,D,20120315,000000,20.687,20.862,20.438,20.468,2100841,0
+FWONA.US,D,20120316,000000,20.503,20.597,20.351,20.393,1943705,0
+FWONA.US,D,20120319,000000,20.356,20.794,20.227,20.67,1601250,0
+FWONA.US,D,20120320,000000,20.604,20.679,20.51,20.575,1393732,0
+FWONA.US,D,20120321,000000,20.548,20.656,20.503,20.51,1003876,0
+FWONA.US,D,20120322,000000,20.295,20.527,20.295,20.375,1089704,0
+FWONA.US,D,20120323,000000,20.372,20.691,20.215,20.67,1240009,0
+FWONA.US,D,20120326,000000,20.829,21.002,20.722,20.911,1226775,0
+FWONA.US,D,20120327,000000,20.899,20.981,20.651,20.695,1857878,0
+FWONA.US,D,20120328,000000,20.71,20.857,20.377,20.518,1235738,0
+FWONA.US,D,20120329,000000,20.422,20.443,20.239,20.348,1320714,0
+FWONA.US,D,20120330,000000,20.553,20.731,20.462,20.644,3335301,0
+FWONA.US,D,20120402,000000,20.631,21.208,20.391,21.117,5121869,0
+FWONA.US,D,20120403,000000,21.133,21.133,20.77,20.895,1655480,0
+FWONA.US,D,20120404,000000,20.7,20.7,20.348,20.564,1805784,0
+FWONA.US,D,20120405,000000,20.516,20.885,20.458,20.82,1338218,0
+FWONA.US,D,20120409,000000,20.558,20.558,20.311,20.379,1636691,0
+FWONA.US,D,20120410,000000,20.375,20.379,19.691,19.707,2189657,0
+FWONA.US,D,20120411,000000,19.883,20.025,19.742,19.815,2696933,0
+FWONA.US,D,20120412,000000,19.899,20.14,19.794,19.904,3437781,0
+FWONA.US,D,20120413,000000,19.915,20.059,19.896,19.923,2166174,0
+FWONA.US,D,20120416,000000,20.042,20.049,19.696,19.757,1423190,0
+FWONA.US,D,20120417,000000,19.937,20.108,19.848,19.983,2033376,0
+FWONA.US,D,20120418,000000,19.918,19.977,19.723,19.962,2756715,0
+FWONA.US,D,20120419,000000,19.977,19.977,19.605,19.799,2129023,0
+FWONA.US,D,20120420,000000,19.907,20.127,19.907,19.986,1200725,0
+FWONA.US,D,20120423,000000,19.734,19.792,19.461,19.642,2698644,0
+FWONA.US,D,20120424,000000,19.653,19.886,19.602,19.678,2306655,0
+FWONA.US,D,20120425,000000,19.89,20.187,19.787,20.11,1604241,0
+FWONA.US,D,20120426,000000,20.161,20.396,19.969,20.304,1348894,0
+FWONA.US,D,20120427,000000,20.316,20.458,20.281,20.37,1475713,0
+FWONA.US,D,20120430,000000,20.448,20.595,20.316,20.478,2723409,0
+FWONA.US,D,20120501,000000,20.471,20.773,20.327,20.347,2339108,0
+FWONA.US,D,20120502,000000,20.275,20.543,20.164,20.476,2685833,0
+FWONA.US,D,20120503,000000,20.427,20.55,20.319,20.337,2347221,0
+FWONA.US,D,20120504,000000,20.177,20.18,19.794,19.808,1633705,0
+FWONA.US,D,20120507,000000,19.702,19.789,19.619,19.684,2477881,0
+FWONA.US,D,20120508,000000,19.637,20.279,19.637,20.145,7940073,0
+FWONA.US,D,20120509,000000,19.972,20.361,19.642,20.342,7503679,0
+FWONA.US,D,20120510,000000,20.443,21.055,20.262,20.976,7130906,0
+FWONA.US,D,20120511,000000,20.818,21.076,20.759,20.847,4789662,0
+FWONA.US,D,20120514,000000,20.56,20.716,20.073,20.08,5071054,0
+FWONA.US,D,20120515,000000,19.986,20.198,19.637,19.773,4713659,0
+FWONA.US,D,20120516,000000,19.82,19.946,19.592,19.698,3245631,0
+FWONA.US,D,20120517,000000,19.602,19.649,18.565,18.658,8566055,0
+FWONA.US,D,20120518,000000,18.764,18.956,18.553,18.874,5540759,0
+FWONA.US,D,20120521,000000,18.951,19.469,18.733,19.394,4133365,0
+FWONA.US,D,20120522,000000,19.424,19.587,19.269,19.349,2202895,0
+FWONA.US,D,20120523,000000,19.098,19.459,19.002,19.445,2331421,0
+FWONA.US,D,20120524,000000,19.432,19.773,19.382,19.677,2352772,0
+FWONA.US,D,20120525,000000,19.605,19.824,19.531,19.774,2026117,0
+FWONA.US,D,20120529,000000,19.892,20.119,19.6,20.014,3719174,0
+FWONA.US,D,20120530,000000,19.774,19.834,19.499,19.602,3190119,0
+FWONA.US,D,20120531,000000,19.632,20.03,19.341,19.852,4854138,0
+FWONA.US,D,20120601,000000,19.765,19.765,19.168,19.283,3056467,0
+FWONA.US,D,20120604,000000,19.276,19.482,19.033,19.197,2287443,0
+FWONA.US,D,20120605,000000,19.111,19.457,19.08,19.384,1396718,0
+FWONA.US,D,20120606,000000,19.667,19.869,19.536,19.789,2923244,0
+FWONA.US,D,20120607,000000,19.993,20.156,19.632,19.661,4516810,0
+FWONA.US,D,20120608,000000,19.607,19.869,19.52,19.719,2013307,0
+FWONA.US,D,20120611,000000,19.972,20.002,19.426,19.466,1468028,0
+FWONA.US,D,20120612,000000,19.536,19.723,19.488,19.658,2032096,0
+FWONA.US,D,20120613,000000,19.511,19.84,19.434,19.621,2838273,0
+FWONA.US,D,20120614,000000,19.613,19.85,19.503,19.774,3387394,0
+FWONA.US,D,20120615,000000,19.626,19.965,19.592,19.867,2633739,0
+FWONA.US,D,20120618,000000,19.789,20.275,19.702,20.208,4046255,0
+FWONA.US,D,20120619,000000,20.292,20.433,20.056,20.311,2035510,0
+FWONA.US,D,20120620,000000,20.215,20.519,20.192,20.444,2595307,0
+FWONA.US,D,20120621,000000,20.433,20.476,20.169,20.239,3535136,0
+FWONA.US,D,20120622,000000,20.302,20.358,20.139,20.198,3997152,0
+FWONA.US,D,20120625,000000,20.014,20.023,19.688,19.801,2393337,0
+FWONA.US,D,20120626,000000,20.009,20.396,19.996,20.329,3074403,0
+FWONA.US,D,20120627,000000,20.41,20.754,20.41,20.522,2571822,0
+FWONA.US,D,20120628,000000,20.337,20.41,20.175,20.351,1698610,0
+FWONA.US,D,20120629,000000,20.716,20.8,20.427,20.588,3955733,0
+FWONA.US,D,20120702,000000,20.639,21.077,20.609,21.077,2549191,0
+FWONA.US,D,20120703,000000,21.077,21.471,21.037,21.319,2325870,0
+FWONA.US,D,20120705,000000,21.279,21.536,21.236,21.375,2293844,0
+FWONA.US,D,20120706,000000,21.267,21.386,21.105,21.124,1746005,0
+FWONA.US,D,20120709,000000,21.18,21.438,21.061,21.394,3304555,0
+FWONA.US,D,20120710,000000,21.534,21.534,21.22,21.253,2129877,0
+FWONA.US,D,20120711,000000,21.234,21.37,21.015,21.112,1806211,0
+FWONA.US,D,20120712,000000,21.007,21.117,20.762,20.993,2486850,0
+FWONA.US,D,20120713,000000,21.124,21.59,21.028,21.473,3430948,0
+FWONA.US,D,20120716,000000,21.752,21.779,21.464,21.595,1702024,0
+FWONA.US,D,20120717,000000,21.648,21.819,21.49,21.782,1726362,0
+FWONA.US,D,20120718,000000,21.747,22.065,21.726,22.065,2521435,0
+FWONA.US,D,20120719,000000,22.089,22.337,22.031,22.171,1694763,0
+FWONA.US,D,20120720,000000,22.129,22.307,21.942,21.974,3923278,0
+FWONA.US,D,20120723,000000,21.656,21.733,21.438,21.669,968863,0
+FWONA.US,D,20120724,000000,21.627,21.707,21.342,21.482,1153329,0
+FWONA.US,D,20120725,000000,21.574,21.864,21.496,21.685,2663203,0
+FWONA.US,D,20120726,000000,22.009,22.156,21.782,21.987,3509091,0
+FWONA.US,D,20120727,000000,22.16,22.651,21.965,22.607,4369493,0
+FWONA.US,D,20120730,000000,22.593,22.599,22.252,22.361,1565810,0
+FWONA.US,D,20120731,000000,22.351,22.351,22.073,22.155,1582035,0
+FWONA.US,D,20120801,000000,22.283,22.479,22.089,22.155,1570508,0
+FWONA.US,D,20120802,000000,22.096,22.316,21.915,22.204,1382200,0
+FWONA.US,D,20120803,000000,22.494,22.751,22.171,22.651,1307048,0
+FWONA.US,D,20120806,000000,22.735,22.832,22.485,22.641,1830976,0
+FWONA.US,D,20120807,000000,22.845,23.328,22.443,23.29,3017612,0
+FWONA.US,D,20120808,000000,23.061,24.108,22.836,23.862,12940247,0
+FWONA.US,D,20120809,000000,23.419,23.714,23.042,23.527,5355013,0
+FWONA.US,D,20120810,000000,23.33,23.527,23.068,23.513,4745681,0
+FWONA.US,D,20120813,000000,23.321,23.33,22.986,23.253,2774220,0
+FWONA.US,D,20120814,000000,23.244,23.408,23.111,23.173,1459487,0
+FWONA.US,D,20120815,000000,23.29,23.515,23.224,23.485,1567518,0
+FWONA.US,D,20120816,000000,23.569,23.747,23.321,23.693,3646584,0
+FWONA.US,D,20120817,000000,23.71,23.897,23.654,23.801,1297228,0
+FWONA.US,D,20120820,000000,23.918,24.299,23.822,24.276,2638433,0
+FWONA.US,D,20120821,000000,24.11,24.484,24.081,24.431,2349357,0
+FWONA.US,D,20120822,000000,24.288,24.428,24.286,24.33,1561967,0
+FWONA.US,D,20120823,000000,24.393,24.393,24.106,24.206,1666155,0
+FWONA.US,D,20120824,000000,24.116,24.332,23.937,24.311,2594455,0
+FWONA.US,D,20120827,000000,24.328,24.415,24.26,24.398,874924,0
+FWONA.US,D,20120828,000000,24.363,24.403,24.174,24.361,2728107,0
+FWONA.US,D,20120829,000000,24.355,24.405,24.174,24.174,1350602,0
+FWONA.US,D,20120830,000000,24.176,24.351,24.164,24.228,1078177,0
+FWONA.US,D,20120831,000000,24.309,24.482,24.195,24.421,2182400,0
+FWONA.US,D,20120904,000000,24.288,24.599,24.247,24.421,2514178,0
+FWONA.US,D,20120905,000000,24.503,24.618,24.311,24.342,1467172,0
+FWONA.US,D,20120906,000000,24.586,24.86,24.461,24.713,2854925,0
+FWONA.US,D,20120907,000000,24.749,24.845,24.698,24.775,1691777,0
+FWONA.US,D,20120910,000000,24.693,24.708,24.328,24.355,1694339,0
+FWONA.US,D,20120911,000000,24.447,24.494,24.131,24.19,913356,0
+FWONA.US,D,20120912,000000,24.206,24.355,23.683,24.009,3573140,0
+FWONA.US,D,20120913,000000,24.072,24.442,23.776,24.38,3571856,0
+FWONA.US,D,20120914,000000,24.355,24.775,24.201,24.471,2664911,0
+FWONA.US,D,20120917,000000,24.382,24.445,24.209,24.295,1612354,0
+FWONA.US,D,20120918,000000,24.586,24.586,23.712,23.745,4054794,0
+FWONA.US,D,20120919,000000,23.632,24.145,23.4,23.977,3105575,0
+FWONA.US,D,20120920,000000,23.888,24.708,23.645,24.389,3682449,0
+FWONA.US,D,20120921,000000,24.377,24.636,24.153,24.153,7057033,0
+FWONA.US,D,20120924,000000,24.087,24.197,23.866,23.907,3354089,0
+FWONA.US,D,20120925,000000,24.06,24.527,23.948,23.993,5979287,0
+FWONA.US,D,20120926,000000,24.024,24.024,23.454,23.665,2278047,0
+FWONA.US,D,20120927,000000,23.712,24.382,23.712,24.232,4119699,0
+FWONA.US,D,20120928,000000,24.1,24.455,24.024,24.374,2806674,0
+FWONA.US,D,20121001,000000,24.349,24.782,24.321,24.536,4495031,0
+FWONA.US,D,20121002,000000,24.857,24.954,24.567,24.7,6542072,0
+FWONA.US,D,20121003,000000,24.708,25.358,24.634,25.319,5282421,0
+FWONA.US,D,20121004,000000,25.302,25.797,25.302,25.419,2335266,0
+FWONA.US,D,20121005,000000,25.398,25.606,25.173,25.3,1920219,0
+FWONA.US,D,20121008,000000,25.213,25.304,25.056,25.208,886450,0
+FWONA.US,D,20121009,000000,25.175,25.29,24.86,24.869,2257123,0
+FWONA.US,D,20121010,000000,24.996,25.433,24.55,25.349,11314229,0
+FWONA.US,D,20121011,000000,25.624,25.916,25.33,25.41,3496281,0
+FWONA.US,D,20121012,000000,25.319,25.52,25.285,25.387,2175566,0
+FWONA.US,D,20121015,000000,25.41,25.565,25.365,25.475,2516314,0
+FWONA.US,D,20121016,000000,25.658,26.141,25.595,25.955,4173076,0
+FWONA.US,D,20121017,000000,25.876,26.078,25.824,26.049,1272887,0
+FWONA.US,D,20121018,000000,26.06,26.743,25.979,26.534,2320749,0
+FWONA.US,D,20121019,000000,26.403,26.714,26.143,26.379,2397608,0
+FWONA.US,D,20121022,000000,26.203,26.395,25.801,26.026,2813507,0
+FWONA.US,D,20121023,000000,25.96,25.985,25.48,25.853,2432193,0
+FWONA.US,D,20121024,000000,26.014,26.259,25.929,26.192,2143967,0
+FWONA.US,D,20121025,000000,26.329,26.615,25.868,26.068,2784471,0
+FWONA.US,D,20121026,000000,26.134,26.287,25.848,26.129,2206310,0
+FWONA.US,D,20121031,000000,26.393,26.393,25.763,26.152,2731950,0
+FWONA.US,D,20121101,000000,26.197,27.06,25.995,26.699,2634591,0
+FWONA.US,D,20121102,000000,26.796,27.189,26.643,26.669,2208444,0
+FWONA.US,D,20121105,000000,26.682,26.812,25.985,26.22,3114967,0
+FWONA.US,D,20121106,000000,26.203,26.559,25.864,25.886,2180692,0
+FWONA.US,D,20121107,000000,25.826,26.259,24.801,25.053,4988218,0
+FWONA.US,D,20121108,000000,25.103,25.393,24.449,24.489,3637189,0
+FWONA.US,D,20121109,000000,24.557,25.125,24.521,24.829,3922428,0
+FWONA.US,D,20121112,000000,24.904,24.969,24.492,24.695,2042343,0
+FWONA.US,D,20121113,000000,24.709,24.89,24.321,24.393,2622637,0
+FWONA.US,D,20121114,000000,24.539,24.658,23.885,24.016,3926269,0
+FWONA.US,D,20121115,000000,23.916,24.106,23.248,23.683,6397746,0
+FWONA.US,D,20121116,000000,23.745,24.274,23.625,24.212,3515492,0
+FWONA.US,D,20121119,000000,24.471,24.761,24.251,24.651,3881004,0
+FWONA.US,D,20121120,000000,24.738,25.066,24.592,25.023,2601286,0
+FWONA.US,D,20121121,000000,24.895,25.414,24.89,25.184,2977474,0
+FWONA.US,D,20121123,000000,25.192,25.581,25.192,25.537,957336,0
+FWONA.US,D,20121126,000000,25.514,25.618,25.358,25.527,2668325,0
+FWONA.US,D,20121127,000000,25.431,25.585,25.19,25.293,2930929,0
+FWONA.US,D,20121128,000000,25.133,25.321,24.921,25.275,3070985,0
+FWONA.US,D,20121129,000000,25.414,25.537,25.106,25.206,3733264,0
+FWONA.US,D,20121130,000000,25.232,25.916,25.047,25.758,7326898,0
+FWONA.US,D,20121203,000000,26.136,26.543,25.889,26.007,4500157,0
+FWONA.US,D,20121204,000000,25.995,26.232,24.18,24.721,22893623,0
+FWONA.US,D,20121205,000000,24.713,25.3,24.461,24.917,17424178,0
+FWONA.US,D,20121206,000000,24.967,25.593,24.944,25.583,7571570,0
+FWONA.US,D,20121207,000000,25.531,25.761,25.531,25.653,4688037,0
+FWONA.US,D,20121210,000000,25.68,25.683,25.295,25.427,3688003,0
+FWONA.US,D,20121211,000000,25.569,25.761,25.281,25.346,3927977,0
+FWONA.US,D,20121212,000000,25.396,25.587,25.211,25.302,4270858,0
+FWONA.US,D,20121213,000000,25.302,25.459,25.175,25.29,6891787,0
+FWONA.US,D,20121214,000000,25.159,26.113,24.944,25.878,7342700,0
+FWONA.US,D,20121217,000000,25.995,26.777,25.97,26.73,12082403,0
+FWONA.US,D,20121218,000000,26.77,27.206,26.625,26.946,6307648,0
+FWONA.US,D,20121219,000000,26.997,27.136,26.783,26.997,4337899,0
+FWONA.US,D,20121220,000000,27.09,27.383,26.965,27.266,5029212,0
+FWONA.US,D,20121221,000000,26.921,27.071,26.395,26.928,17659882,0
+FWONA.US,D,20121224,000000,26.807,27.101,26.585,26.973,1313025,0
+FWONA.US,D,20121226,000000,27.02,27.319,26.643,26.963,3508663,0
+FWONA.US,D,20121227,000000,26.967,27.101,26.556,26.833,3865208,0
+FWONA.US,D,20121228,000000,26.699,26.989,26.629,26.717,3832757,0
+FWONA.US,D,20121231,000000,26.668,27.176,26.564,27.168,5542038,0
+FWONA.US,D,20130102,000000,27.749,28.182,27.59,28.054,4403654,0
+FWONA.US,D,20130103,000000,28.104,28.252,27.964,28.067,3966408,0
+FWONA.US,D,20130104,000000,28.164,28.51,27.942,28.22,3209334,0
+FWONA.US,D,20130107,000000,28.119,28.122,27.694,27.76,3301567,0
+FWONA.US,D,20130108,000000,27.76,27.927,27.378,27.861,5011704,0
+FWONA.US,D,20130109,000000,27.895,28.508,27.886,28.375,5405824,0
+FWONA.US,D,20130110,000000,26.68,29.058,26.68,28.717,21969437,0
+FWONA.US,D,20130111,000000,28.529,29.734,28.529,29.013,38355850,0
+FWONA.US,D,20130114,000000,28.664,29.163,28.439,28.952,8787927,0
+FWONA.US,D,20130115,000000,28.788,29.915,28.788,29.031,2922116,0
+FWONA.US,D,20130116,000000,28.872,29.151,28.82,28.872,2918710,0
+FWONA.US,D,20130117,000000,29.108,29.873,28.848,29.2,3491094,0
+FWONA.US,D,20130118,000000,29.189,29.563,29.077,29.203,2022654,0
+FWONA.US,D,20130122,000000,29.123,29.617,28.594,29.253,3221127,0
+FWONA.US,D,20130123,000000,29.235,29.302,29.017,29.07,3409703,0
+FWONA.US,D,20130124,000000,29.098,29.271,28.799,29.08,3284585,0
+FWONA.US,D,20130125,000000,29.334,29.334,28.82,29.256,1665005,0
+FWONA.US,D,20130128,000000,29.163,29.332,28.93,29.279,2406632,0
+FWONA.US,D,20130129,000000,29.224,29.482,29.063,29.229,2232574,0
+FWONA.US,D,20130130,000000,29.351,29.517,29.031,29.208,1945038,0
+FWONA.US,D,20130131,000000,29.034,29.48,28.992,29.457,3020766,0
+FWONA.US,D,20130201,000000,29.575,29.998,29.373,29.71,4476248,0
+FWONA.US,D,20130204,000000,29.355,29.755,29.1,29.29,1493043,0
+FWONA.US,D,20130205,000000,29.416,29.94,29.091,29.865,3846949,0
+FWONA.US,D,20130206,000000,29.633,29.905,29.44,29.485,1959090,0
+FWONA.US,D,20130207,000000,29.277,29.803,29.007,29.155,1177163,0
+FWONA.US,D,20130208,000000,29.446,29.446,28.983,29.07,1676161,0
+FWONA.US,D,20130211,000000,29.059,29.383,28.994,29.32,731384,0
+FWONA.US,D,20130212,000000,29.472,29.472,28.994,29.313,2261917,0
+FWONA.US,D,20130213,000000,29.448,29.718,29.119,29.274,1706029,0
+FWONA.US,D,20130214,000000,29.091,29.451,29.066,29.25,886360,0
+FWONA.US,D,20130215,000000,29.144,29.654,29.131,29.343,1082001,0
+FWONA.US,D,20130219,000000,29.556,29.556,29.216,29.248,851116,0
+FWONA.US,D,20130220,000000,29.235,29.541,28.858,29.024,804795,0
+FWONA.US,D,20130221,000000,29.131,29.131,28.07,28.397,2169142,0
+FWONA.US,D,20130222,000000,28.369,28.647,28.201,28.302,1849004,0
+FWONA.US,D,20130225,000000,27.935,28.594,27.935,28.112,1221391,0
+FWONA.US,D,20130226,000000,28.249,28.394,27.739,28.263,1729912,0
+FWONA.US,D,20130227,000000,28.254,28.584,28.014,28.411,2800734,0
+FWONA.US,D,20130228,000000,28.531,29.052,28.094,28.529,4477447,0
+FWONA.US,D,20130301,000000,28.286,28.907,28.148,28.542,2241406,0
+FWONA.US,D,20130304,000000,28.637,28.962,28.444,28.925,1512410,0
+FWONA.US,D,20130305,000000,28.968,29.504,28.925,29.271,928188,0
+FWONA.US,D,20130306,000000,29.404,29.496,29.119,29.279,1765482,0
+FWONA.US,D,20130307,000000,29.239,29.435,29.087,29.253,1938136,0
+FWONA.US,D,20130308,000000,29.485,29.533,29.055,29.12,1127738,0
+FWONA.US,D,20130311,000000,28.973,29.084,28.767,29.07,1910180,0
+FWONA.US,D,20130312,000000,29.024,29.277,28.964,29.242,1293396,0
+FWONA.US,D,20130313,000000,29.311,29.366,28.869,29.036,1427177,0
+FWONA.US,D,20130314,000000,28.964,29.429,28.682,29.295,1052711,0
+FWONA.US,D,20130315,000000,29.203,29.491,28.799,29.155,1813208,0
+FWONA.US,D,20130318,000000,28.888,29.355,28.654,29.232,2146061,0
+FWONA.US,D,20130319,000000,29.469,29.715,29.11,29.147,2284039,0
+FWONA.US,D,20130320,000000,29.279,29.512,29.005,29.152,2215963,0
+FWONA.US,D,20130321,000000,29.147,29.383,28.904,29.302,2542404,0
+FWONA.US,D,20130322,000000,29.216,29.469,28.939,29.068,1041922,0
+FWONA.US,D,20130325,000000,29.235,29.467,28.862,28.999,613183,0
+FWONA.US,D,20130326,000000,29.182,29.26,28.82,29.063,794763,0
+FWONA.US,D,20130327,000000,29.01,29.577,28.904,29.205,941138,0
+FWONA.US,D,20130328,000000,29.165,29.488,29.084,29.488,2527613,0
+FWONA.US,D,20130401,000000,29.355,29.531,28.943,29.26,1220331,0
+FWONA.US,D,20130402,000000,29.058,29.609,29.058,29.224,1026436,0
+FWONA.US,D,20130403,000000,29.363,29.398,28.743,29.214,1311594,0
+FWONA.US,D,20130404,000000,29.248,29.301,28.566,28.767,914719,0
+FWONA.US,D,20130405,000000,28.577,28.804,28.341,28.796,880519,0
+FWONA.US,D,20130408,000000,28.714,28.865,28.284,28.777,808857,0
+FWONA.US,D,20130409,000000,28.939,29.142,28.637,28.968,587131,0
+FWONA.US,D,20130410,000000,29.007,29.429,28.781,29.411,589947,0
+FWONA.US,D,20130411,000000,29.52,30.084,29.267,29.996,4200844,0
+FWONA.US,D,20130412,000000,30.056,30.183,29.549,29.598,2424293,0
+FWONA.US,D,20130415,000000,29.577,30.03,28.58,28.918,2035691,0
+FWONA.US,D,20130416,000000,28.971,29.189,28.612,29.013,1236446,0
+FWONA.US,D,20130417,000000,28.941,29.267,28.423,28.897,2004127,0
+FWONA.US,D,20130418,000000,28.989,29.147,28.415,28.764,1127383,0
+FWONA.US,D,20130419,000000,28.968,29.151,28.612,28.728,734906,0
+FWONA.US,D,20130422,000000,28.584,29.108,28.559,28.983,826467,0
+FWONA.US,D,20130423,000000,29.192,29.358,28.857,29.182,630596,0
+FWONA.US,D,20130424,000000,28.952,29.48,28.952,29.203,935111,0
+FWONA.US,D,20130425,000000,29.322,29.581,29.192,29.292,812764,0
+FWONA.US,D,20130426,000000,29.311,29.596,29.042,29.52,871009,0
+FWONA.US,D,20130429,000000,29.56,29.665,29.301,29.383,934392,0
+FWONA.US,D,20130430,000000,29.179,30.505,29.131,30.346,2342887,0
+FWONA.US,D,20130501,000000,30.336,31.697,30.207,31.236,2352234,0
+FWONA.US,D,20130502,000000,31.308,31.676,30.788,30.94,871021,0
+FWONA.US,D,20130503,000000,31.13,31.382,31.028,31.271,837962,0
+FWONA.US,D,20130506,000000,31.371,31.609,31.229,31.414,1735171,0
+FWONA.US,D,20130507,000000,31.604,31.845,31.392,31.739,3129355,0
+FWONA.US,D,20130508,000000,32.124,32.338,31.472,32.048,1865165,0
+FWONA.US,D,20130509,000000,32.048,32.511,31.683,31.965,1278561,0
+FWONA.US,D,20130510,000000,31.878,32.412,31.878,32.349,901885,0
+FWONA.US,D,20130513,000000,32.306,32.906,32.185,32.377,1508178,0
+FWONA.US,D,20130514,000000,32.349,32.999,32.18,32.956,2639675,0
+FWONA.US,D,20130515,000000,33.011,34.258,32.888,33.536,2538990,0
+FWONA.US,D,20130516,000000,33.958,34.381,33.064,33.138,2032065,0
+FWONA.US,D,20130517,000000,33.184,33.934,32.944,33.337,1871044,0
+FWONA.US,D,20130520,000000,33.548,33.601,33.051,33.102,1911444,0
+FWONA.US,D,20130521,000000,33.056,33.339,32.901,32.983,2511437,0
+FWONA.US,D,20130522,000000,32.866,33.296,32.616,32.787,2794753,0
+FWONA.US,D,20130523,000000,32.772,32.777,32.177,32.557,2970837,0
+FWONA.US,D,20130524,000000,32.396,33.212,32.343,33.165,1601103,0
+FWONA.US,D,20130528,000000,33.506,33.744,32.906,33.123,2750905,0
+FWONA.US,D,20130529,000000,32.797,33.115,32.293,32.567,7461701,0
+FWONA.US,D,20130530,000000,32.747,33.294,32.648,33.031,3590179,0
+FWONA.US,D,20130531,000000,33.007,33.229,32.637,32.983,5408118,0
+FWONA.US,D,20130603,000000,33.053,33.274,32.481,33.05,3650786,0
+FWONA.US,D,20130604,000000,32.969,33.321,32.671,32.997,16763532,0
+FWONA.US,D,20130605,000000,32.997,33.162,32.037,32.13,3676574,0
+FWONA.US,D,20130606,000000,31.979,32.962,31.736,32.948,2504631,0
+FWONA.US,D,20130607,000000,33.035,33.983,32.768,33.728,3249439,0
+FWONA.US,D,20130610,000000,33.897,33.897,33.067,33.223,1960733,0
+FWONA.US,D,20130611,000000,32.956,33.194,32.679,32.764,1571636,0
+FWONA.US,D,20130612,000000,32.863,33.062,31.733,31.923,2076970,0
+FWONA.US,D,20130613,000000,31.82,32.895,31.662,32.719,2854657,0
+FWONA.US,D,20130614,000000,32.698,33.469,32.479,33.02,3645963,0
+FWONA.US,D,20130617,000000,33.147,33.651,32.962,33.483,2382155,0
+FWONA.US,D,20130618,000000,33.648,34.509,33.557,34.343,2588797,0
+FWONA.US,D,20130619,000000,34.396,34.581,33.768,33.844,1720778,0
+FWONA.US,D,20130620,000000,33.757,33.8,32.703,33.02,3487387,0
+FWONA.US,D,20130621,000000,33.064,33.366,32.324,32.567,4915265,0
+FWONA.US,D,20130624,000000,32.465,32.492,31.803,32.314,3869894,0
+FWONA.US,D,20130625,000000,32.687,32.856,32.257,32.423,2101561,0
+FWONA.US,D,20130626,000000,32.842,33.028,32.462,32.85,1902503,0
+FWONA.US,D,20130627,000000,33.176,33.757,33.091,33.582,2962907,0
+FWONA.US,D,20130628,000000,33.296,34.129,33.296,33.485,5083653,0
+FWONA.US,D,20130701,000000,33.641,33.958,33.381,33.726,2331360,0
+FWONA.US,D,20130702,000000,33.91,34.393,33.884,34.182,2741664,0
+FWONA.US,D,20130703,000000,33.966,34.449,33.683,34.132,1186276,0
+FWONA.US,D,20130705,000000,34.473,34.509,33.918,34.225,1348107,0
+FWONA.US,D,20130708,000000,34.557,34.985,34.364,34.845,2874939,0
+FWONA.US,D,20130709,000000,35.08,35.67,34.975,35.434,4485400,0
+FWONA.US,D,20130710,000000,35.508,36.113,35.027,35.677,2996932,0
+FWONA.US,D,20130711,000000,35.966,37.244,35.725,35.976,2623662,0
+FWONA.US,D,20130712,000000,36.054,36.578,35.97,36.444,3206707,0
+FWONA.US,D,20130715,000000,36.414,36.8,36.388,36.768,2641107,0
+FWONA.US,D,20130716,000000,36.642,36.982,36.079,36.639,2945171,0
+FWONA.US,D,20130717,000000,37.174,37.174,36.272,36.485,2688234,0
+FWONA.US,D,20130718,000000,36.403,37.225,36.403,37.202,3585590,0
+FWONA.US,D,20130719,000000,37.437,37.713,36.94,37.151,2561445,0
+FWONA.US,D,20130722,000000,37.79,37.793,37.204,37.456,2460585,0
+FWONA.US,D,20130723,000000,37.488,37.868,37.077,37.481,2203682,0
+FWONA.US,D,20130724,000000,37.553,37.952,36.829,36.952,3174256,0
+FWONA.US,D,20130725,000000,37.045,37.769,36.97,37.713,2367486,0
+FWONA.US,D,20130726,000000,37.664,38.174,37.373,38.161,2025448,0
+FWONA.US,D,20130729,000000,38.058,38.421,37.861,38.197,2097171,0
+FWONA.US,D,20130730,000000,38.238,38.375,37.5,37.656,1917323,0
+FWONA.US,D,20130731,000000,38.052,38.303,37.703,37.967,2686000,0
+FWONA.US,D,20130801,000000,38.167,38.535,37.928,38.049,2025516,0
+FWONA.US,D,20130802,000000,38.171,39.136,37.798,39.053,4201238,0
+FWONA.US,D,20130805,000000,39.143,39.143,38.07,38.385,1997264,0
+FWONA.US,D,20130806,000000,38.432,39.365,37.635,38.026,2762836,0
+FWONA.US,D,20130807,000000,38.023,38.242,37.394,37.685,1412334,0
+FWONA.US,D,20130808,000000,38.049,38.829,37.096,38.185,1036020,0
+FWONA.US,D,20130809,000000,38.076,38.428,37.417,38.012,1550308,0
+FWONA.US,D,20130812,000000,37.878,38.303,37.435,38.028,1737189,0
+FWONA.US,D,20130813,000000,38.301,38.361,37.808,38.007,1279553,0
+FWONA.US,D,20130814,000000,37.827,38.062,37.54,37.627,1360062,0
+FWONA.US,D,20130815,000000,37.255,37.772,36.599,36.991,1448941,0
+FWONA.US,D,20130816,000000,36.991,37.534,36.718,37.132,2421461,0
+FWONA.US,D,20130819,000000,37.114,37.55,36.452,36.533,1895995,0
+FWONA.US,D,20130820,000000,36.646,37.086,36.359,36.829,2237874,0
+FWONA.US,D,20130821,000000,36.815,37.035,36.428,36.519,1471215,0
+FWONA.US,D,20130822,000000,36.568,37.35,36.295,36.808,819865,0
+FWONA.US,D,20130823,000000,36.927,37.251,36.378,36.684,1144297,0
+FWONA.US,D,20130826,000000,36.727,37.449,36.727,37.033,1601273,0
+FWONA.US,D,20130827,000000,36.741,36.976,35.979,36.095,1362269,0
+FWONA.US,D,20130828,000000,36.107,36.602,35.994,36.3,1179204,0
+FWONA.US,D,20130829,000000,36.163,36.61,35.998,36.361,1309997,0
+FWONA.US,D,20130830,000000,36.452,36.927,35.881,36.052,904569,0
+FWONA.US,D,20130903,000000,36.551,37.162,36.456,37.077,1844609,0
+FWONA.US,D,20130904,000000,37.005,37.508,36.697,37.329,2066332,0
+FWONA.US,D,20130905,000000,37.329,38.111,37.17,38.007,2750998,0
+FWONA.US,D,20130906,000000,38.083,38.279,37.459,38.005,3085178,0
+FWONA.US,D,20130909,000000,38.218,38.396,37.843,38.102,1680817,0
+FWONA.US,D,20130910,000000,38.4,38.544,37.999,38.322,1244949,0
+FWONA.US,D,20130911,000000,38.474,38.636,38.192,38.488,2338234,0
+FWONA.US,D,20130912,000000,38.456,38.578,37.716,37.84,1379289,0
+FWONA.US,D,20130913,000000,38.189,38.831,38.126,38.345,1478123,0
+FWONA.US,D,20130916,000000,39.013,39.171,38.171,38.369,1691213,0
+FWONA.US,D,20130917,000000,38.495,39.139,38.369,38.998,2248340,0
+FWONA.US,D,20130918,000000,39.005,39.481,38.493,39.093,2290922,0
+FWONA.US,D,20130919,000000,39.192,39.64,38.895,39.4,2631188,0
+FWONA.US,D,20130920,000000,39.36,39.835,39.055,39.174,3827290,0
+FWONA.US,D,20130923,000000,39.072,39.122,38.319,38.609,2058860,0
+FWONA.US,D,20130924,000000,38.604,39.119,38.229,38.305,1475632,0
+FWONA.US,D,20130925,000000,38.396,38.514,37.836,38.389,1929528,0
+FWONA.US,D,20130926,000000,38.664,39.238,38.245,39.098,2618131,0
+FWONA.US,D,20130927,000000,38.762,39.467,38.554,39.365,1914385,0
+FWONA.US,D,20130930,000000,38.741,39.243,38.609,38.871,1923093,0
+FWONA.US,D,20131001,000000,38.979,39.594,38.979,39.245,1330265,0
+FWONA.US,D,20131002,000000,39.17,39.435,38.736,39.37,690973,0
+FWONA.US,D,20131003,000000,39.432,39.534,38.419,38.847,1427639,0
+FWONA.US,D,20131004,000000,38.808,39.185,38.703,38.884,2395882,0
+FWONA.US,D,20131007,000000,38.525,39.129,37.825,39.021,1733115,0
+FWONA.US,D,20131008,000000,38.981,39.238,38.06,38.375,2385695,0
+FWONA.US,D,20131009,000000,38.435,38.565,37.777,37.857,2127516,0
+FWONA.US,D,20131010,000000,38.303,39.33,38.303,38.588,3305599,0
+FWONA.US,D,20131011,000000,38.597,40.551,38.493,39.421,10496752,0
+FWONA.US,D,20131014,000000,39.392,39.584,38.928,39.534,3351405,0
+FWONA.US,D,20131015,000000,39.59,39.629,38.815,39.17,2634788,0
+FWONA.US,D,20131016,000000,39.558,40.506,39.294,40.342,4213011,0
+FWONA.US,D,20131017,000000,40.298,41.115,40.162,40.939,3556585,0
+FWONA.US,D,20131018,000000,41.069,41.348,40.794,40.934,1405428,0
+FWONA.US,D,20131021,000000,40.934,41.573,40.902,41.473,1407870,0
+FWONA.US,D,20131022,000000,41.654,42.087,41.093,41.665,3642999,0
+FWONA.US,D,20131023,000000,41.763,42.031,41.203,41.302,1872744,0
+FWONA.US,D,20131024,000000,40.374,41.261,39.65,40.71,2729962,0
+FWONA.US,D,20131025,000000,41.336,41.411,39.428,39.988,4839908,0
+FWONA.US,D,20131028,000000,39.953,39.962,39.619,39.664,3832163,0
+FWONA.US,D,20131029,000000,39.846,40.07,39.507,39.763,3209445,0
+FWONA.US,D,20131030,000000,39.977,40.252,39.592,39.918,1498346,0
+FWONA.US,D,20131031,000000,39.814,40.492,39.473,40.393,2368667,0
+FWONA.US,D,20131101,000000,40.689,41.51,40.321,41.358,2446264,0
+FWONA.US,D,20131104,000000,41.309,41.309,40.437,40.689,2475792,0
+FWONA.US,D,20131105,000000,40.651,40.668,39.859,40.175,1987826,0
+FWONA.US,D,20131106,000000,40.273,40.733,39.379,39.65,1896033,0
+FWONA.US,D,20131107,000000,39.615,39.819,38.789,38.963,2607569,0
+FWONA.US,D,20131108,000000,39.04,39.619,39.04,39.476,1172783,0
+FWONA.US,D,20131111,000000,39.547,39.899,39.203,39.227,1047101,0
+FWONA.US,D,20131112,000000,39.283,39.283,38.773,39.104,5452042,0
+FWONA.US,D,20131113,000000,38.963,39.84,38.681,39.671,3643654,0
+FWONA.US,D,20131114,000000,39.784,39.859,39.288,39.544,1714850,0
+FWONA.US,D,20131115,000000,39.499,39.918,39.002,39.795,2219127,0
+FWONA.US,D,20131118,000000,39.79,40.157,38.96,38.963,1995397,0
+FWONA.US,D,20131119,000000,38.653,38.967,38.06,38.155,1697470,0
+FWONA.US,D,20131120,000000,38.245,38.292,37.949,38.03,2509871,0
+FWONA.US,D,20131121,000000,38.134,38.826,37.774,38.252,2214585,0
+FWONA.US,D,20131122,000000,38.495,39.956,38.305,39.605,4432956,0
+FWONA.US,D,20131125,000000,39.875,40.404,39.625,40.009,2116915,0
+FWONA.US,D,20131126,000000,40.025,40.881,39.904,40.788,3142818,0
+FWONA.US,D,20131127,000000,40.872,41.182,40.604,40.749,1922539,0
+FWONA.US,D,20131129,000000,40.823,40.912,40.326,40.538,1058450,0
+FWONA.US,D,20131202,000000,40.477,40.522,39.899,40.482,1938613,0
+FWONA.US,D,20131203,000000,40.345,40.862,39.953,40.111,2805141,0
+FWONA.US,D,20131204,000000,39.893,40.126,39.096,39.435,2730185,0
+FWONA.US,D,20131205,000000,39.28,39.526,38.594,38.96,2167643,0
+FWONA.US,D,20131206,000000,39.37,39.594,38.755,39.368,2904703,0
+FWONA.US,D,20131209,000000,39.294,39.835,39.085,39.438,1845488,0
+FWONA.US,D,20131210,000000,39.227,39.878,39.093,39.645,1991612,0
+FWONA.US,D,20131211,000000,39.664,39.883,38.896,39.045,3085655,0
+FWONA.US,D,20131212,000000,38.844,39.423,38.607,38.946,2971708,0
+FWONA.US,D,20131213,000000,39.224,39.347,38.706,38.837,1891294,0
+FWONA.US,D,20131216,000000,38.995,39.245,38.567,38.738,1613050,0
+FWONA.US,D,20131217,000000,38.653,38.77,38.271,38.319,1910979,0
+FWONA.US,D,20131218,000000,38.284,38.694,36.808,38.449,4664881,0
+FWONA.US,D,20131219,000000,38.245,38.565,37.595,37.846,3695896,0
+FWONA.US,D,20131220,000000,37.827,38.601,37.753,38.29,5844610,0
+FWONA.US,D,20131223,000000,38.481,38.799,38.07,38.372,1262881,0
+FWONA.US,D,20131224,000000,38.372,38.425,38.092,38.4,892240,0
+FWONA.US,D,20131226,000000,38.335,38.509,38.068,38.345,866906,0
+FWONA.US,D,20131227,000000,38.506,38.823,38.255,38.805,1022821,0
+FWONA.US,D,20131230,000000,38.924,39.072,38.588,38.628,1073764,0
+FWONA.US,D,20131231,000000,38.556,38.968,38.485,38.643,1198147,0
+FWONA.US,D,20140102,000000,38.567,38.567,37.688,38.155,2210951,0
+FWONA.US,D,20140103,000000,38.217,38.66,38.049,38.389,1886974,0
+FWONA.US,D,20140106,000000,38.097,38.435,37.22,37.534,13908917,0
+FWONA.US,D,20140107,000000,37.721,37.893,37.056,37.699,7008308,0
+FWONA.US,D,20140108,000000,37.753,38.185,36.794,36.861,5455071,0
+FWONA.US,D,20140109,000000,37.225,37.225,36.646,36.998,2875174,0
+FWONA.US,D,20140110,000000,37.138,37.255,36.335,36.506,5243834,0
+FWONA.US,D,20140113,000000,36.29,36.752,35.564,35.714,3728074,0
+FWONA.US,D,20140114,000000,35.558,36.282,35.4,36.11,3703088,0
+FWONA.US,D,20140115,000000,36.079,36.441,35.735,36.126,3518604,0
+FWONA.US,D,20140116,000000,35.987,36.332,35.878,36.142,2272505,0
+FWONA.US,D,20140117,000000,36.026,36.401,35.915,36.274,3723909,0
+FWONA.US,D,20140121,000000,36.428,36.583,36.026,36.223,2539390,0
+FWONA.US,D,20140122,000000,36.113,36.551,35.973,36.536,3047246,0
+FWONA.US,D,20140123,000000,36.121,36.343,35.793,36.327,3090364,0
+FWONA.US,D,20140124,000000,36.06,36.174,35.247,35.344,4626778,0
+FWONA.US,D,20140127,000000,35.437,35.755,34.816,35.522,4412372,0
+FWONA.US,D,20140128,000000,35.505,35.761,35.146,35.529,4445447,0
+FWONA.US,D,20140129,000000,35.304,35.809,34.765,35.138,5912751,0
+FWONA.US,D,20140130,000000,35.473,35.533,34.853,34.909,4144219,0
+FWONA.US,D,20140131,000000,34.401,35.114,34.275,34.772,3088304,0
+FWONA.US,D,20140203,000000,34.748,35.027,33.712,34.225,3383965,0
+FWONA.US,D,20140204,000000,34.465,34.525,33.789,34.303,3762681,0
+FWONA.US,D,20140205,000000,34.103,34.113,33.368,33.59,7065585,0
+FWONA.US,D,20140206,000000,33.704,34.108,33.542,34.066,4226624,0
+FWONA.US,D,20140207,000000,34.24,34.564,33.76,34.235,4432834,0
+FWONA.US,D,20140210,000000,34.364,34.515,34.05,34.179,2434290,0
+FWONA.US,D,20140211,000000,34.134,35.167,34.076,34.829,3507452,0
+FWONA.US,D,20140212,000000,34.807,35.302,34.624,35.133,2709970,0
+FWONA.US,D,20140213,000000,33.841,35.259,33.841,35.237,8388676,0
+FWONA.US,D,20140214,000000,35.036,35.788,35.004,35.727,3135197,0
+FWONA.US,D,20140218,000000,35.902,36.126,35.606,35.849,2057326,0
+FWONA.US,D,20140219,000000,35.839,36.11,35.526,35.716,3158888,0
+FWONA.US,D,20140220,000000,35.777,36.255,35.664,36.052,3128931,0
+FWONA.US,D,20140221,000000,36.063,36.424,35.714,35.892,3281583,0
+FWONA.US,D,20140224,000000,35.899,36.079,35.793,35.843,2267435,0
+FWONA.US,D,20140225,000000,35.994,36.001,35.564,35.661,1684254,0
+FWONA.US,D,20140226,000000,35.793,35.849,35.247,35.48,1875117,0
+FWONA.US,D,20140227,000000,35.55,35.983,35.344,35.952,1931088,0
+FWONA.US,D,20140228,000000,36.628,36.705,35.86,36.232,3027376,0
+FWONA.US,D,20140303,000000,35.661,36.179,35.408,35.709,2057433,0
+FWONA.US,D,20140304,000000,35.987,36.367,35.712,35.737,4071047,0
+FWONA.US,D,20140305,000000,35.737,36.086,35.646,35.656,3062237,0
+FWONA.US,D,20140306,000000,35.606,35.811,35.35,35.545,2416427,0
+FWONA.US,D,20140307,000000,35.558,36.076,35.112,35.234,1273167,0
+FWONA.US,D,20140310,000000,35.173,35.537,34.586,34.835,1855762,0
+FWONA.US,D,20140311,000000,34.871,35.152,34.124,34.209,2659932,0
+FWONA.US,D,20140312,000000,34.119,34.385,33.474,33.868,2884259,0
+FWONA.US,D,20140313,000000,33.966,34.296,33.202,33.321,2587309,0
+FWONA.US,D,20140314,000000,35.68,36.444,35.4,35.727,16855590,0
+FWONA.US,D,20140317,000000,35.772,36.105,35.568,35.621,2514156,0
+FWONA.US,D,20140318,000000,35.765,35.973,35.461,35.854,2363557,0
+FWONA.US,D,20140319,000000,35.867,36.512,35.767,36.456,3302755,0
+FWONA.US,D,20140320,000000,36.084,36.445,36.02,36.118,2389288,0
+FWONA.US,D,20140321,000000,36.226,36.663,36.089,36.213,4320230,0
+FWONA.US,D,20140324,000000,36.375,36.375,35.04,35.223,8551235,0
+FWONA.US,D,20140325,000000,35.45,35.72,34.243,34.494,4173648,0
+FWONA.US,D,20140326,000000,34.605,34.975,34.172,34.209,2866846,0
+FWONA.US,D,20140327,000000,34.19,34.423,33.844,33.95,3906074,0
+FWONA.US,D,20140328,000000,33.918,34.712,33.814,34.201,2337466,0
+FWONA.US,D,20140331,000000,34.441,34.92,34.076,34.533,3652467,0
+FWONA.US,D,20140401,000000,34.343,34.962,34.34,34.803,2153224,0
+FWONA.US,D,20140402,000000,34.839,35.441,34.702,35.205,9905401,0
+FWONA.US,D,20140403,000000,35.35,35.524,34.351,34.446,2395056,0
+FWONA.US,D,20140404,000000,34.564,34.658,33.518,33.768,2758998,0
+FWONA.US,D,20140407,000000,33.715,34.023,32.554,32.832,3097641,0
+FWONA.US,D,20140408,000000,32.751,32.935,32.375,32.645,2388132,0
+FWONA.US,D,20140409,000000,32.796,33.366,32.629,33.247,2261008,0
+FWONA.US,D,20140410,000000,33.363,33.363,32.669,32.863,4680117,0
+FWONA.US,D,20140411,000000,32.629,33.371,32.629,33.149,3319083,0
+FWONA.US,D,20140414,000000,33.62,33.656,32.726,33.018,2633694,0
+FWONA.US,D,20140415,000000,32.941,33.178,32.426,32.869,2934571,0
+FWONA.US,D,20140416,000000,33.237,33.474,32.81,33.472,1689580,0
+FWONA.US,D,20140417,000000,33.339,33.514,32.933,32.956,2419663,0
+FWONA.US,D,20140421,000000,32.895,33.546,32.895,33.328,1734379,0
+FWONA.US,D,20140422,000000,33.476,34.156,33.155,34.016,3341448,0
+FWONA.US,D,20140423,000000,33.779,34.172,33.779,33.918,2291168,0
+FWONA.US,D,20140424,000000,34,34.34,33.511,34.071,1691765,0
+FWONA.US,D,20140425,000000,33.81,33.944,33.411,33.496,2079926,0
+FWONA.US,D,20140428,000000,33.698,34.377,33.553,33.891,4135027,0
+FWONA.US,D,20140429,000000,34.238,34.238,33.648,33.757,1784606,0
+FWONA.US,D,20140430,000000,33.577,34.268,33.395,34.265,1879456,0
+FWONA.US,D,20140501,000000,34.134,34.751,34.039,34.529,1357094,0
+FWONA.US,D,20140502,000000,34.839,34.97,34.298,34.618,1746380,0
+FWONA.US,D,20140505,000000,34.132,34.814,34.127,34.752,727304,0
+FWONA.US,D,20140506,000000,34.742,34.751,34.238,34.508,1497574,0
+FWONA.US,D,20140507,000000,34.525,34.525,34.076,34.462,2049687,0
+FWONA.US,D,20140508,000000,34.343,35.047,34.057,34.311,2446370,0
+FWONA.US,D,20140509,000000,33.969,34.586,33.969,34.174,1970792,0
+FWONA.US,D,20140512,000000,34.399,34.452,34.05,34.209,2231162,0
+FWONA.US,D,20140513,000000,34.415,34.631,33.955,34.025,3523215,0
+FWONA.US,D,20140514,000000,34,34,33.144,33.233,4283018,0
+FWONA.US,D,20140515,000000,33.289,33.451,32.521,32.835,3621955,0
+FWONA.US,D,20140516,000000,32.756,32.922,32.417,32.856,3006058,0
+FWONA.US,D,20140519,000000,32.539,33.02,32.536,32.978,3454975,0
+FWONA.US,D,20140520,000000,32.997,33.252,32.757,33.031,2755117,0
+FWONA.US,D,20140521,000000,33.229,33.501,32.845,33.123,3691084,0
+FWONA.US,D,20140522,000000,33.011,33.68,32.796,33.254,3780210,0
+FWONA.US,D,20140523,000000,33.223,33.585,32.997,33.476,4439038,0
+FWONA.US,D,20140527,000000,33.648,33.785,33.497,33.641,2375466,0
+FWONA.US,D,20140528,000000,33.717,33.915,33.532,33.63,3951489,0
+FWONA.US,D,20140529,000000,33.624,33.91,33.44,33.828,6281627,0
+FWONA.US,D,20140530,000000,33.983,33.983,33.474,33.582,5404477,0
+FWONA.US,D,20140602,000000,33.582,34.044,33.553,33.944,3110976,0
+FWONA.US,D,20140603,000000,33.923,34.332,33.74,34.271,5494945,0
+FWONA.US,D,20140604,000000,34.24,34.755,34.013,34.668,4505260,0
+FWONA.US,D,20140605,000000,34.636,34.922,34.343,34.737,2944145,0
+FWONA.US,D,20140606,000000,34.829,34.842,34.586,34.726,2662567,0
+FWONA.US,D,20140609,000000,34.692,35.085,34.589,34.935,2254043,0
+FWONA.US,D,20140610,000000,34.829,34.879,34.522,34.679,5726121,0
+FWONA.US,D,20140611,000000,34.522,34.935,34.517,34.789,2562717,0
+FWONA.US,D,20140612,000000,35.088,35.088,34.515,34.668,2403297,0
+FWONA.US,D,20140613,000000,34.687,34.837,34.396,34.508,1731316,0
+FWONA.US,D,20140616,000000,34.356,34.698,34.284,34.573,3035651,0
+FWONA.US,D,20140617,000000,34.499,34.837,34.338,34.698,2722581,0
+FWONA.US,D,20140618,000000,34.605,35.374,34.605,35.315,3055756,0
+FWONA.US,D,20140619,000000,35.29,35.406,35.133,35.27,1992055,0
+FWONA.US,D,20140620,000000,35.368,35.418,34.901,35.061,2945394,0
+FWONA.US,D,20140623,000000,34.985,35.427,34.938,35.318,2103617,0
+FWONA.US,D,20140624,000000,35.353,35.45,35.12,35.131,2972408,0
+FWONA.US,D,20140625,000000,35.175,35.445,35.001,35.307,2068778,0
+FWONA.US,D,20140626,000000,35.336,35.459,35.043,35.389,1747035,0
+FWONA.US,D,20140627,000000,35.406,35.733,35.237,35.63,2989965,0
+FWONA.US,D,20140630,000000,35.608,36.135,35.529,36.105,3779043,0
+FWONA.US,D,20140701,000000,36.052,36.255,35.926,35.963,2084083,0
+FWONA.US,D,20140702,000000,36.325,37.244,36.325,36.709,3194302,0
+FWONA.US,D,20140703,000000,36.868,37.088,36.54,36.783,1326343,0
+FWONA.US,D,20140707,000000,36.858,36.93,36.263,36.375,1952734,0
+FWONA.US,D,20140708,000000,36.356,36.57,35.378,35.725,2668161,0
+FWONA.US,D,20140709,000000,35.92,36.266,35.843,36.232,1583833,0
+FWONA.US,D,20140710,000000,35.846,36.47,35.705,36.465,2390775,0
+FWONA.US,D,20140711,000000,36.465,36.465,35.889,36.232,2891324,0
+FWONA.US,D,20140714,000000,36.414,36.454,35.968,36.276,3074911,0
+FWONA.US,D,20140715,000000,36.169,36.54,35.931,36.506,3164104,0
+FWONA.US,D,20140716,000000,36.811,37.248,36.713,37.008,6220197,0
+FWONA.US,D,20140717,000000,36.982,37.265,36.919,37.178,4959958,0
+FWONA.US,D,20140718,000000,37.248,37.713,36.781,37.283,5507941,0
+FWONA.US,D,20140721,000000,37.101,37.375,36.961,37.28,3204012,0
+FWONA.US,D,20140722,000000,37.339,37.574,37.122,37.195,2730371,0
+FWONA.US,D,20140723,000000,37.109,37.428,36.908,37.329,3873619,0
+FWONA.US,D,20140724,000000,37.399,37.694,36.816,37.051,4090978,0
+FWONA.US,D,20140725,000000,37.073,37.096,36.392,36.536,2336897,0
+FWONA.US,D,20140728,000000,36.619,36.763,36.301,36.324,881772,0
+FWONA.US,D,20140729,000000,36.536,37.028,36.46,36.498,1519992,0
+FWONA.US,D,20140730,000000,36.566,36.705,36.263,36.634,986561,0
+FWONA.US,D,20140731,000000,36.475,36.604,35.423,35.62,1575708,0
+FWONA.US,D,20140801,000000,35.537,35.764,35.09,35.34,1426256,0
+FWONA.US,D,20140804,000000,35.219,35.544,35.162,35.355,2049873,0
+FWONA.US,D,20140805,000000,35.355,35.506,34.991,35.173,1644647,0
+FWONA.US,D,20140806,000000,35.06,35.241,34.901,35.076,1220520,0
+FWONA.US,D,20140807,000000,35.09,35.241,34.764,34.916,967021,0
+FWONA.US,D,20140808,000000,34.855,35.256,34.764,35.203,1110124,0
+FWONA.US,D,20140811,000000,35.378,35.378,35.135,35.309,652405,0
+FWONA.US,D,20140812,000000,35.12,35.347,35.014,35.211,479829,0
+FWONA.US,D,20140813,000000,35.264,35.453,35.075,35.393,1093778,0
+FWONA.US,D,20140814,000000,35.923,36.808,35.733,36.748,2761029,0
+FWONA.US,D,20140815,000000,36.99,37.195,36.71,37.149,1643318,0
+FWONA.US,D,20140818,000000,37.21,37.369,37.081,37.179,857297,0
+FWONA.US,D,20140819,000000,37.096,37.285,36.869,36.975,987987,0
+FWONA.US,D,20140820,000000,36.854,37.323,36.842,37.24,652565,0
+FWONA.US,D,20140821,000000,37.248,37.376,37.119,37.346,855457,0
+FWONA.US,D,20140822,000000,37.361,37.535,37.051,37.142,608606,0
+FWONA.US,D,20140825,000000,37.361,37.406,36.884,37.005,662852,0
+FWONA.US,D,20140826,000000,37.142,37.142,36.71,36.786,718766,0
+FWONA.US,D,20140827,000000,36.899,37.331,36.763,37.013,957483,0
+FWONA.US,D,20140828,000000,36.899,37.263,36.899,37.142,720851,0
+FWONA.US,D,20140829,000000,37.134,37.308,36.945,37.27,628939,0
+FWONA.US,D,20140902,000000,37.232,37.452,36.945,37.406,753045,0
+FWONA.US,D,20140903,000000,37.475,37.747,37.316,37.482,1112353,0
+FWONA.US,D,20140904,000000,37.467,37.808,37.285,37.301,689302,0
+FWONA.US,D,20140905,000000,37.293,37.459,37.066,37.119,957926,0
+FWONA.US,D,20140908,000000,37.724,37.732,37.081,37.278,1292476,0
+FWONA.US,D,20140909,000000,37.414,37.444,36.907,37.02,936712,0
+FWONA.US,D,20140910,000000,37.096,37.348,36.945,37.255,1138647,0
+FWONA.US,D,20140911,000000,37.27,37.422,37.02,37.089,2119086,0
+FWONA.US,D,20140912,000000,37.036,37.179,36.718,36.937,1166011,0
+FWONA.US,D,20140915,000000,37.051,37.157,36.786,36.861,637556,0
+FWONA.US,D,20140916,000000,36.907,37.089,36.767,36.99,1205244,0
+FWONA.US,D,20140917,000000,37.111,37.422,36.975,37.142,1759330,0
+FWONA.US,D,20140918,000000,37.104,37.232,36.983,37.081,2243320,0
+FWONA.US,D,20140919,000000,37.134,37.331,36.877,36.96,2675751,0
+FWONA.US,D,20140922,000000,36.914,37.058,35.741,35.9,2233832,0
+FWONA.US,D,20140923,000000,35.862,35.976,35.4,35.741,1871740,0
+FWONA.US,D,20140924,000000,35.802,35.885,35.2,35.764,1152779,0
+FWONA.US,D,20140925,000000,35.756,35.824,35.067,35.453,738818,0
+FWONA.US,D,20140926,000000,35.408,36.063,35.272,36.006,933305,0
+FWONA.US,D,20140929,000000,35.877,35.915,35.347,35.627,967601,0
+FWONA.US,D,20140930,000000,35.688,36.021,35.582,35.718,1395479,0
+FWONA.US,D,20141001,000000,35.771,35.862,34.605,34.689,1324854,0
+FWONA.US,D,20141002,000000,34.848,35.09,34.113,34.832,951696,0
+FWONA.US,D,20141003,000000,35.075,35.54,34.957,35.431,1626312,0
+FWONA.US,D,20141006,000000,35.711,35.961,35.052,35.166,759079,0
+FWONA.US,D,20141007,000000,34.946,35.393,34.719,34.757,898645,0
+FWONA.US,D,20141008,000000,34.825,35.219,34.409,35.196,1805311,0
+FWONA.US,D,20141009,000000,35.128,35.168,34.128,34.242,1109284,0
+FWONA.US,D,20141010,000000,34.136,34.416,33.197,33.228,2176972,0
+FWONA.US,D,20141013,000000,33.046,33.091,32.266,32.334,1411741,0
+FWONA.US,D,20141014,000000,32.569,33.122,32.41,32.546,1022492,0
+FWONA.US,D,20141015,000000,32.44,32.531,31.04,32.448,2644309,0
+FWONA.US,D,20141016,000000,31.88,32.804,31.755,32.243,1434887,0
+FWONA.US,D,20141017,000000,32.531,33.455,32.357,33.197,1258245,0
+FWONA.US,D,20141020,000000,33.265,33.682,33.076,33.598,970171,0
+FWONA.US,D,20141021,000000,34.083,35.113,33.75,34.954,1127385,0
+FWONA.US,D,20141022,000000,34.961,35.219,34.068,34.083,977094,0
+FWONA.US,D,20141023,000000,34.181,35.194,34.075,34.893,548593,0
+FWONA.US,D,20141024,000000,35.067,35.234,34.719,35.173,811569,0
+FWONA.US,D,20141027,000000,35.226,35.355,34.893,35.226,785617,0
+FWONA.US,D,20141028,000000,35.226,35.643,35.211,35.461,977044,0
+FWONA.US,D,20141029,000000,35.499,35.632,35.226,35.431,2264071,0
+FWONA.US,D,20141030,000000,35.34,35.612,35.253,35.597,831041,0
+FWONA.US,D,20141031,000000,36.331,36.846,35.877,36.354,1745363,0
+FWONA.US,D,20141103,000000,36.354,36.71,36.165,36.649,1772914,0
+FWONA.US,D,20141104,000000,36.49,36.733,35.976,36.71,2037209,0
+FWONA.US,D,20141105,000000,37.18,37.72,35.44,35.84,1988611,0
+FWONA.US,D,20141106,000000,35.78,36.32,35.58,36.24,2008701,0
+FWONA.US,D,20141107,000000,36.01,36.44,36.01,36.37,1533995,0
+FWONA.US,D,20141110,000000,36.448,36.448,35.59,35.82,1437065,0
+FWONA.US,D,20141111,000000,35.78,36.09,35.64,35.88,1810225,0
+FWONA.US,D,20141112,000000,35.68,35.93,35.54,35.7,1076046,0
+FWONA.US,D,20141113,000000,35.64,35.97,35.44,35.87,1439450,0
+FWONA.US,D,20141114,000000,35.78,35.85,35.51,35.69,1275846,0
+FWONA.US,D,20141117,000000,35.51,35.96,35.25,35.91,1127601,0
+FWONA.US,D,20141118,000000,35.8,36.5,35.566,36.27,1346916,0
+FWONA.US,D,20141119,000000,36.19,36.45,35.72,35.82,781280,0
+FWONA.US,D,20141120,000000,35.41,35.97,35.16,35.91,766485,0
+FWONA.US,D,20141121,000000,36.39,36.39,35.58,35.66,642386,0
+FWONA.US,D,20141124,000000,35.67,36.19,35.56,36.17,834466,0
+FWONA.US,D,20141125,000000,36.21,36.79,36.18,36.76,886223,0
+FWONA.US,D,20141126,000000,36.76,36.86,36.49,36.76,771041,0
+FWONA.US,D,20141128,000000,36.7,36.8,36.39,36.77,267847,0
+FWONA.US,D,20141201,000000,36.78,36.83,36.15,36.48,747114,0
+FWONA.US,D,20141202,000000,36.48,36.61,36.34,36.44,691230,0
+FWONA.US,D,20141203,000000,36.32,36.73,36.1,36.65,485475,0
+FWONA.US,D,20141204,000000,36.62,36.67,35.76,36.6,621107,0
+FWONA.US,D,20141205,000000,36.81,36.81,35.67,35.85,1618416,0
+FWONA.US,D,20141208,000000,35.42,35.55,34.68,34.81,1114274,0
+FWONA.US,D,20141209,000000,34.82,35.07,34.24,35.02,880084,0
+FWONA.US,D,20141210,000000,34.78,34.97,34.36,34.53,683398,0
+FWONA.US,D,20141211,000000,34.55,35.1,34.4,35.02,1944125,0
+FWONA.US,D,20141212,000000,34.63,34.86,34.42,34.47,1136245,0
+FWONA.US,D,20141215,000000,34.71,34.76,33.22,33.66,1854138,0
+FWONA.US,D,20141216,000000,33.55,33.97,33.42,33.45,1157690,0
+FWONA.US,D,20141217,000000,33.46,33.92,33.456,33.82,979634,0
+FWONA.US,D,20141218,000000,34.38,34.38,33.82,33.96,1411859,0
+FWONA.US,D,20141219,000000,33.96,34.49,33.81,34.38,2004610,0
+FWONA.US,D,20141222,000000,34.33,34.51,34.16,34.24,1219541,0
+FWONA.US,D,20141223,000000,34.48,34.62,34.12,34.23,1326124,0
+FWONA.US,D,20141224,000000,34.12,34.64,34.01,34.41,369765,0
+FWONA.US,D,20141226,000000,34.5,34.8,34.22,34.63,565013,0
+FWONA.US,D,20141229,000000,34.57,35.27,34.565,35.12,704520,0
+FWONA.US,D,20141230,000000,35.18,35.73,35.09,35.665,716356,0
+FWONA.US,D,20141231,000000,34.26,35.77,34.26,35.27,566243,0
+FWONA.US,D,20150102,000000,35.35,35.47,34.53,34.85,549251,0
+FWONA.US,D,20150105,000000,34.64,34.81,33.97,34.08,749991,0
+FWONA.US,D,20150106,000000,34.09,34.09,33.15,33.35,1742664,0
+FWONA.US,D,20150107,000000,33.74,34.28,33.49,34.07,949418,0
+FWONA.US,D,20150108,000000,34.31,35.34,34.13,35.19,1121566,0
+FWONA.US,D,20150109,000000,35.18,35.28,34.7,34.95,1273411,0
+FWONA.US,D,20150112,000000,34.98,35.36,34.75,35.225,1406762,0
+FWONA.US,D,20150113,000000,35.46,36.18,35.13,35.33,1497300,0
+FWONA.US,D,20150114,000000,35.05,35.11,34,34.67,1873957,0
+FWONA.US,D,20150115,000000,34.75,34.95,33.935,34.02,932618,0
+FWONA.US,D,20150116,000000,33.91,34.61,33.87,34.545,776345,0
+FWONA.US,D,20150120,000000,34.62,34.74,34.23,34.44,1001902,0
+FWONA.US,D,20150121,000000,34.27,34.95,34.19,34.66,1041034,0
+FWONA.US,D,20150122,000000,34.83,35.14,34.48,35.14,893234,0
+FWONA.US,D,20150123,000000,35.115,35.21,34.48,34.55,924602,0
+FWONA.US,D,20150126,000000,34.79,35.69,34.51,35.66,912948,0
+FWONA.US,D,20150127,000000,35.39,35.89,35.28,35.47,524755,0
+FWONA.US,D,20150128,000000,35.47,35.47,34.33,34.33,1100,0
+FWONA.US,D,20150129,000000,34.43,34.57,34.03,34.31,690734,0
+FWONA.US,D,20150130,000000,34.14,34.45,33.855,34.05,980707,0
+FWONA.US,D,20150202,000000,34.18,34.62,33.87,34.55,1399108,0
+FWONA.US,D,20150203,000000,34.91,35.66,34.78,35.61,1473994,0
+FWONA.US,D,20150204,000000,35.47,35.98,35.124,35.65,1414515,0
+FWONA.US,D,20150205,000000,35.79,36.53,35.71,36.49,1050705,0
+FWONA.US,D,20150206,000000,36.5,36.92,36.39,36.615,1005825,0
+FWONA.US,D,20150209,000000,36.51,36.64,36.23,36.39,1127316,0
+FWONA.US,D,20150210,000000,36.6,36.91,36.39,36.75,664078,0
+FWONA.US,D,20150211,000000,36.97,37.06,36.68,36.96,742412,0
+FWONA.US,D,20150212,000000,37.14,37.915,37.11,37.91,793420,0
+FWONA.US,D,20150213,000000,38.08,38.44,37.91,37.97,1233971,0
+FWONA.US,D,20150217,000000,37.81,38.15,37.7,38.12,1041131,0
+FWONA.US,D,20150218,000000,38.1,38.68,37.95,38.56,1270384,0
+FWONA.US,D,20150219,000000,38.59,38.78,38.36,38.47,908309,0
+FWONA.US,D,20150220,000000,38.67,38.74,38.02,38.5,546890,0
+FWONA.US,D,20150223,000000,38.49,38.71,38.33,38.65,592932,0
+FWONA.US,D,20150224,000000,38.62,39.03,38.51,38.81,635081,0
+FWONA.US,D,20150225,000000,38.69,38.94,38.51,38.71,715891,0
+FWONA.US,D,20150226,000000,38.57,39.33,38.48,38.77,1488082,0
+FWONA.US,D,20150227,000000,38.85,38.99,38.34,38.56,1064645,0
+FWONA.US,D,20150302,000000,38.56,39.35,38.51,39.27,1334300,0
+FWONA.US,D,20150303,000000,39.13,40.38,39.12,40.28,2465100,0
+FWONA.US,D,20150304,000000,40.31,40.34,39.63,39.85,1443500,0
+FWONA.US,D,20150305,000000,39.67,39.98,39.3,39.66,1491400,0
+FWONA.US,D,20150306,000000,39.41,39.67,39,39.44,1432600,0
+FWONA.US,D,20150309,000000,39.55,39.65,39.33,39.52,443000,0
+FWONA.US,D,20150310,000000,39.19,39.61,38.69,38.8,1041900,0
+FWONA.US,D,20150311,000000,38.74,39.13,38.62,39.07,664700,0
+FWONA.US,D,20150312,000000,39.17,39.79,39.17,39.53,940100,0
+FWONA.US,D,20150313,000000,39.4,39.56,38.82,39.47,652400,0
+FWONA.US,D,20150316,000000,39.38,39.55,39.21,39.45,400200,0
+FWONA.US,D,20150317,000000,39.17,39.34,39.08,39.3,929700,0
+FWONA.US,D,20150318,000000,39.1,39.81,38.92,39.61,866500,0
+FWONA.US,D,20150319,000000,39.15,39.97,39.15,39.94,681400,0
+FWONA.US,D,20150320,000000,40.25,40.28,39.91,40.09,1316200,0
+FWONA.US,D,20150323,000000,40.05,40.13,39.45,39.5,606500,0
+FWONA.US,D,20150324,000000,39.4,39.5,39.03,39.08,1003300,0
+FWONA.US,D,20150325,000000,39.05,39.15,38.08,38.1,804900,0
+FWONA.US,D,20150326,000000,37.97,38.25,37.58,38.02,935300,0
+FWONA.US,D,20150327,000000,37.9,38.25,37.84,38.04,819800,0
+FWONA.US,D,20150330,000000,38.27,38.61,38.26,38.47,500600,0
+FWONA.US,D,20150331,000000,39,39.01,38.5,38.55,1132300,0
+FWONA.US,D,20150401,000000,38.38,38.81,38.29,38.77,1145300,0
+FWONA.US,D,20150402,000000,38.77,39.62,38.57,39.48,1276500,0
+FWONA.US,D,20150406,000000,39.28,40,39.28,39.63,1389300,0
+FWONA.US,D,20150407,000000,39.69,39.87,39.44,39.44,432735,0
+FWONA.US,D,20150408,000000,39.55,39.78,39.32,39.4,496400,0
+FWONA.US,D,20150409,000000,39.45,39.64,39.13,39.37,452840,0
+FWONA.US,D,20150410,000000,39.5,39.58,39.34,39.39,346200,0
+FWONA.US,D,20150413,000000,39.23,39.68,39.15,39.17,467700,0
+FWONA.US,D,20150414,000000,39.19,39.5,38.74,39.23,618600,0
+FWONA.US,D,20150415,000000,39.36,39.565,39.1,39.36,592978,0
+FWONA.US,D,20150416,000000,39.31,39.37,38.77,38.95,405547,0
+FWONA.US,D,20150417,000000,38.6,38.67,37.77,38.08,634300,0
+FWONA.US,D,20150420,000000,38.14,38.49,38.06,38.43,615208,0
+FWONA.US,D,20150421,000000,38.56,38.87,38.42,38.63,352769,0
+FWONA.US,D,20150422,000000,38.61,38.73,38.1,38.6,576437,0
+FWONA.US,D,20150423,000000,38.69,39.09,38.47,38.8,790500,0
+FWONA.US,D,20150424,000000,38.98,39.41,38.73,39.4,528000,0
+FWONA.US,D,20150427,000000,39.49,39.49,38.74,38.83,628300,0
+FWONA.US,D,20150428,000000,38.87,39.01,38.47,38.95,469800,0
+FWONA.US,D,20150429,000000,38.71,39.28,38.7,39.16,644900,0
+FWONA.US,D,20150430,000000,39.05,39.24,38.2,38.38,909300,0
+FWONA.US,D,20150501,000000,38.36,38.85,38.23,38.76,402300,0
+FWONA.US,D,20150504,000000,38.97,39.23,38.77,39.06,437600,0
+FWONA.US,D,20150505,000000,39.05,39.16,38.29,38.33,439500,0
+FWONA.US,D,20150506,000000,38.44,38.44,37.74,37.99,481304,0
+FWONA.US,D,20150507,000000,38.1,38.15,37.7,38.05,422003,0
+FWONA.US,D,20150508,000000,38.22,38.67,37.73,37.93,622600,0
+FWONA.US,D,20150511,000000,37.81,38.04,37.45,37.49,412800,0
+FWONA.US,D,20150512,000000,37.26,37.77,37.07,37.65,482999,0
+FWONA.US,D,20150513,000000,37.85,37.93,37.58,37.69,546700,0
+FWONA.US,D,20150514,000000,37.93,37.99,37.7,37.73,439600,0
+FWONA.US,D,20150515,000000,37.86,38.12,37.75,37.805,1005103,0
+FWONA.US,D,20150518,000000,37.82,37.9,37.49,37.84,2656879,0
+FWONA.US,D,20150519,000000,37.81,38.1,37.81,37.85,1005700,0
+FWONA.US,D,20150520,000000,37.9,37.99,37.62,37.78,1012800,0
+FWONA.US,D,20150521,000000,37.72,38.22,37.68,38.03,915700,0
+FWONA.US,D,20150522,000000,38.2,38.21,37.92,38.05,819200,0
+FWONA.US,D,20150526,000000,37.87,38.06,37.4,37.89,903569,0
+FWONA.US,D,20150527,000000,38.02,38.54,37.89,38.45,1001200,0
+FWONA.US,D,20150528,000000,38.48,38.54,38.09,38.12,865066,0
+FWONA.US,D,20150529,000000,37.95,38.48,37.75,38.31,1523800,0
+FWONA.US,D,20150601,000000,38.54,38.63,38.04,38.29,912160,0
+FWONA.US,D,20150602,000000,38.08,38.44,37.98,38.26,902202,0
+FWONA.US,D,20150603,000000,38.39,39.01,38.31,38.96,854600,0
+FWONA.US,D,20150604,000000,38.82,39.16,38.67,38.83,929000,0
+FWONA.US,D,20150605,000000,38.63,39.19,38.49,39.05,1142800,0
+FWONA.US,D,20150608,000000,38.84,39.12,38.59,38.61,908100,0
+FWONA.US,D,20150609,000000,38.54,38.63,38,38.395,1042374,0
+FWONA.US,D,20150610,000000,38.49,39.2,38.376,38.97,1046908,0
+FWONA.US,D,20150611,000000,39.11,39.16,38.58,38.73,614598,0
+FWONA.US,D,20150612,000000,38.6,38.62,38.16,38.43,442900,0
+FWONA.US,D,20150615,000000,38.26,38.26,37.74,38.06,690200,0
+FWONA.US,D,20150616,000000,37.95,38.06,37.74,37.87,715700,0
+FWONA.US,D,20150617,000000,37.97,38.08,37.65,37.96,448300,0
+FWONA.US,D,20150618,000000,38.11,38.63,37.96,38.56,508000,0
+FWONA.US,D,20150619,000000,38.64,38.66,38.37,38.38,690800,0
+FWONA.US,D,20150622,000000,38.57,38.8,38.4,38.42,470400,0
+FWONA.US,D,20150623,000000,38.49,38.66,38.08,38.2,542571,0
+FWONA.US,D,20150624,000000,38.05,38.38,37.77,37.83,801800,0
+FWONA.US,D,20150625,000000,37.87,38.12,37.51,37.52,902900,0
+FWONA.US,D,20150626,000000,37.64,37.83,37.22,37.26,1303100,0
+FWONA.US,D,20150629,000000,36.97,37.13,36.12,36.14,1438500,0
+FWONA.US,D,20150630,000000,36.52,36.52,35.85,36.04,1280625,0
+FWONA.US,D,20150701,000000,36.44,36.45,36.13,36.31,803100,0
+FWONA.US,D,20150702,000000,36.3,36.41,36.01,36.22,635000,0
+FWONA.US,D,20150706,000000,36,36.11,35.64,35.78,1024800,0
+FWONA.US,D,20150707,000000,35.8,35.95,35.04,35.94,1373200,0
+FWONA.US,D,20150708,000000,35.66,35.77,34.79,34.98,1038200,0
+FWONA.US,D,20150709,000000,35.17,35.54,35.04,35.31,2602600,0
+FWONA.US,D,20150710,000000,35.77,36.01,35.38,35.74,1699900,0
+FWONA.US,D,20150713,000000,36.08,36.42,35.88,36.35,1033400,0
+FWONA.US,D,20150714,000000,36.41,36.84,36.29,36.78,949731,0
+FWONA.US,D,20150715,000000,36.85,36.98,36.57,36.69,609873,0
+FWONA.US,D,20150716,000000,36.98,37.22,36.81,37.06,790100,0
+FWONA.US,D,20150717,000000,37.16,37.16,36.55,36.72,509400,0
+FWONA.US,D,20150720,000000,36.97,36.97,36.2,36.61,576200,0
+FWONA.US,D,20150721,000000,36.61,36.63,36.38,36.41,679900,0
+FWONA.US,D,20150722,000000,36.29,36.6,36.29,36.44,398700,0
+FWONA.US,D,20150723,000000,36.42,36.54,36.15,36.35,586900,0
+FWONA.US,D,20150724,000000,36.61,36.61,35.83,36.02,592300,0
+FWONA.US,D,20150727,000000,36,36.13,35.38,35.72,1261000,0
+FWONA.US,D,20150728,000000,36.12,36.99,35.83,36.83,2089600,0
+FWONA.US,D,20150729,000000,36.73,37.38,36.73,37.32,892900,0
+FWONA.US,D,20150730,000000,37.28,37.87,37.11,37.7,961700,0
+FWONA.US,D,20150731,000000,37.9,37.96,37.48,37.8,672100,0
+FWONA.US,D,20150803,000000,37.79,38.04,37.66,38.04,847935,0
+FWONA.US,D,20150804,000000,38.8,38.8,38.04,38.37,1314400,0
+FWONA.US,D,20150805,000000,38.2,40.5,38.2,38.55,2063600,0
+FWONA.US,D,20150806,000000,38.7,38.77,37.54,38.26,2104350,0
+FWONA.US,D,20150807,000000,38.01,38.67,37.74,38.12,1559500,0
+FWONA.US,D,20150810,000000,38.44,38.8,38.17,38.63,723200,0
+FWONA.US,D,20150811,000000,38.31,38.65,37.87,38.03,856781,0
+FWONA.US,D,20150812,000000,38,38.72,37.67,38.58,876200,0
+FWONA.US,D,20150813,000000,38.49,38.66,38.28,38.43,521900,0
+FWONA.US,D,20150814,000000,38.23,38.67,38.17,38.28,654600,0
+FWONA.US,D,20150817,000000,38.11,38.6,37.97,38.58,519600,0
+FWONA.US,D,20150818,000000,38.68,38.69,38.37,38.47,606600,0
+FWONA.US,D,20150819,000000,38.3,38.6,37.92,38.16,622300,0
+FWONA.US,D,20150820,000000,37.91,38.03,37.1,37.13,857900,0
+FWONA.US,D,20150821,000000,36.67,36.94,36.05,36.05,1575100,0
+FWONA.US,D,20150824,000000,34.02,35.7,32.67,34.72,2583468,0
+FWONA.US,D,20150825,000000,35.56,35.87,34.95,34.96,2451100,0
+FWONA.US,D,20150826,000000,35.79,36.21,35.13,36.15,1663600,0
+FWONA.US,D,20150827,000000,36.52,37.29,36.28,37.12,1000000,0
+FWONA.US,D,20150828,000000,36.95,37.48,36.79,37.38,801200,0
+FWONA.US,D,20150831,000000,37.37,37.54,36.94,37.25,1339100,0
+FWONA.US,D,20150901,000000,36.7,37.5,36.61,36.78,2400700,0
+FWONA.US,D,20150902,000000,37.12,37.36,36.46,37.36,1361800,0
+FWONA.US,D,20150903,000000,37.49,37.78,37.36,37.49,1081900,0
+FWONA.US,D,20150904,000000,37.07,37.33,36.85,37.07,765200,0
+FWONA.US,D,20150908,000000,37.75,37.84,37.45,37.78,790200,0
+FWONA.US,D,20150909,000000,38.23,38.33,37.34,37.5,1011800,0
+FWONA.US,D,20150910,000000,37.55,38.1,37.5,37.76,635859,0
+FWONA.US,D,20150911,000000,37.63,37.68,37.27,37.56,442200,0
+FWONA.US,D,20150914,000000,37.51,37.55,37.04,37.45,583000,0
+FWONA.US,D,20150915,000000,37.62,37.745,37.46,37.72,573484,0
+FWONA.US,D,20150916,000000,37.91,38.14,37.63,37.95,792700,0
+FWONA.US,D,20150917,000000,37.94,38.4,37.85,37.94,876548,0
+FWONA.US,D,20150918,000000,37.48,37.93,37.26,37.29,1165200,0
+FWONA.US,D,20150921,000000,37.55,37.86,37.31,37.63,459800,0
+FWONA.US,D,20150922,000000,37.32,37.4,37.01,37.28,510400,0
+FWONA.US,D,20150923,000000,37.25,37.42,37.02,37.2,549200,0
+FWONA.US,D,20150924,000000,36.85,36.98,36.58,36.89,586495,0
+FWONA.US,D,20150925,000000,37.07,37.17,36.31,36.5,518200,0
+FWONA.US,D,20150928,000000,36.43,36.5,35.41,35.49,718589,0
+FWONA.US,D,20150929,000000,35.47,35.54,34.95,35.09,981600,0
+FWONA.US,D,20150930,000000,35.51,35.73,35.33,35.72,853100,0
+FWONA.US,D,20151001,000000,35.9,36.87,35.61,36.87,1786700,0
+FWONA.US,D,20151002,000000,36.47,37.18,35.86,37.17,1304500,0
+FWONA.US,D,20151005,000000,37.44,37.67,37.36,37.55,761939,0
+FWONA.US,D,20151006,000000,37.5,37.99,37.34,37.58,694200,0
+FWONA.US,D,20151007,000000,37.75,38.23,37.27,37.56,1034500,0
+FWONA.US,D,20151008,000000,37.52,38.26,37.41,38.13,713800,0
+FWONA.US,D,20151009,000000,38.05,38.38,38.01,38.19,635200,0
+FWONA.US,D,20151012,000000,38.19,38.54,37.995,38.5,474069,0
+FWONA.US,D,20151013,000000,38.35,38.78,38.22,38.42,524400,0
+FWONA.US,D,20151014,000000,38.47,38.79,38.13,38.2,801500,0
+FWONA.US,D,20151015,000000,38.29,38.75,38.26,38.71,550700,0
+FWONA.US,D,20151016,000000,38.73,38.85,38.56,38.8,343100,0
+FWONA.US,D,20151019,000000,38.72,39.21,38.49,38.61,352600,0
+FWONA.US,D,20151020,000000,38.51,39.04,38.5,38.99,452108,0
+FWONA.US,D,20151021,000000,39.05,39.33,37.93,38.01,787500,0
+FWONA.US,D,20151022,000000,38.2,39.05,37.94,39,1486500,0
+FWONA.US,D,20151023,000000,39.46,39.83,39,39.8,1399200,0
+FWONA.US,D,20151026,000000,39.91,40.42,39.68,40.24,1219800,0
+FWONA.US,D,20151027,000000,40.16,40.25,39.54,39.84,1137700,0
+FWONA.US,D,20151028,000000,39.99,40.73,39.72,40.48,1051400,0
+FWONA.US,D,20151029,000000,40.45,41.23,40.21,41.14,1583700,0
+FWONA.US,D,20151030,000000,41.08,41.12,40.59,40.76,1249300,0
+FWONA.US,D,20151102,000000,40.75,41.18,40.73,41.09,1318416,0
+FWONA.US,D,20151103,000000,40.93,41.13,40.74,41.09,994700,0
+FWONA.US,D,20151104,000000,41.25,41.54,40.59,41.32,1462741,0
+FWONA.US,D,20151105,000000,41.19,41.2,40.28,40.69,1155500,0
+FWONA.US,D,20151106,000000,40.73,40.84,40.26,40.49,792500,0
+FWONA.US,D,20151109,000000,40.3,40.46,39.65,40.43,914366,0
+FWONA.US,D,20151110,000000,40.4,40.75,40.02,40.62,600300,0
+FWONA.US,D,20151111,000000,40.7,41.26,40.67,41.03,664300,0
+FWONA.US,D,20151112,000000,41.56,42.22,41.11,41.71,2472800,0
+FWONA.US,D,20151113,000000,41.45,41.86,40.99,41.2,1160000,0
+FWONA.US,D,20151116,000000,41.07,41.5,40.55,41.47,849700,0
+FWONA.US,D,20151117,000000,41.51,41.51,40.83,41.14,641100,0
+FWONA.US,D,20151118,000000,41.2,41.83,41.03,41.78,1099200,0
+FWONA.US,D,20151119,000000,41.68,41.72,40.99,41.03,760700,0
+FWONA.US,D,20151120,000000,41.4,41.4,40.89,40.99,764800,0
+FWONA.US,D,20151123,000000,40.9,41.19,40.45,40.63,902300,0
+FWONA.US,D,20151124,000000,40.51,40.66,40.09,40.4,572200,0
+FWONA.US,D,20151125,000000,40.55,40.8,40.33,40.72,453500,0
+FWONA.US,D,20151127,000000,40.44,40.83,40.31,40.72,281400,0
+FWONA.US,D,20151130,000000,40.74,41,40.18,40.51,1008700,0
+FWONA.US,D,20151201,000000,40.79,40.87,40.51,40.83,1144563,0
+FWONA.US,D,20151202,000000,40.98,41.09,40.47,40.52,675736,0
+FWONA.US,D,20151203,000000,40.53,40.94,39.41,39.81,1441812,0
+FWONA.US,D,20151204,000000,39.81,40.43,39.72,40,1269700,0
+FWONA.US,D,20151207,000000,40.02,40.09,39.36,39.67,833700,0
+FWONA.US,D,20151208,000000,39.39,39.556,39.12,39.23,669025,0
+FWONA.US,D,20151209,000000,39.21,39.43,38.63,38.83,1289500,0
+FWONA.US,D,20151210,000000,38.99,39.74,38.84,39.41,953000,0
+FWONA.US,D,20151211,000000,38.97,39.12,38.28,38.5,758800,0
+FWONA.US,D,20151214,000000,38.7,38.82,37.88,38.09,871609,0
+FWONA.US,D,20151215,000000,39.28,39.82,38.96,39.49,1968600,0
+FWONA.US,D,20151216,000000,39.54,39.78,39.02,39.66,775400,0
+FWONA.US,D,20151217,000000,39.67,39.78,38.55,38.58,1944700,0
+FWONA.US,D,20151218,000000,38.38,38.56,37.77,38.16,1542500,0
+FWONA.US,D,20151221,000000,38.51,38.7,38.16,38.67,731800,0
+FWONA.US,D,20151222,000000,38.69,38.915,38.33,38.79,463228,0
+FWONA.US,D,20151223,000000,38.96,39.28,38.84,39.26,965600,0
+FWONA.US,D,20151224,000000,39.35,39.56,39.23,39.24,229308,0
+FWONA.US,D,20151228,000000,39.16,39.34,38.63,39.09,334306,0
+FWONA.US,D,20151229,000000,39.23,39.65,39.14,39.48,407160,0
+FWONA.US,D,20151230,000000,39.34,39.7,39.29,39.29,202775,0
+FWONA.US,D,20151231,000000,39.21,39.69,39.21,39.25,709584,0
+FWONA.US,D,20160104,000000,38.55,38.68,37.73,38.05,789091,0
+FWONA.US,D,20160105,000000,38.14,38.22,37.2,37.5,845157,0
+FWONA.US,D,20160106,000000,36.93,37.53,36.93,37.4,684623,0
+FWONA.US,D,20160107,000000,36.71,37.37,36.63,37.1,1026133,0
+FWONA.US,D,20160108,000000,37.27,37.45,36.53,36.59,681563,0
+FWONA.US,D,20160111,000000,36.7,36.785,35.91,36.47,876305,0
+FWONA.US,D,20160112,000000,36.7,36.93,36.1,36.67,577271,0
+FWONA.US,D,20160113,000000,36.73,36.94,35.37,35.57,549908,0
+FWONA.US,D,20160114,000000,35.67,36.22,35.13,35.86,641612,0
+FWONA.US,D,20160115,000000,34.82,35.175,34.32,34.87,793424,0
+FWONA.US,D,20160119,000000,35.34,35.36,34.39,34.99,1101800,0
+FWONA.US,D,20160120,000000,34.61,34.9,33.38,34.55,1260323,0
+FWONA.US,D,20160121,000000,34.58,35.41,34.05,35.17,1572594,0
+FWONA.US,D,20160122,000000,35.77,36.2701,35.37,35.9,894334,0
+FWONA.US,D,20160125,000000,35.64,35.94,35.23,35.33,750355,0
+FWONA.US,D,20160126,000000,35.41,36.19,35.36,36.18,454470,0
+FWONA.US,D,20160127,000000,36.12,36.68,35.71,35.75,765881,0
+FWONA.US,D,20160128,000000,36.18,36.18,35.32,35.74,598518,0
+FWONA.US,D,20160129,000000,35.9,36.64,35.9,36.62,828831,0
+FWONA.US,D,20160201,000000,36.31,36.77,35.77,36.6,1236071,0
+FWONA.US,D,20160202,000000,36.28,36.28,35.21,35.32,1290454,0
+FWONA.US,D,20160203,000000,35.41,36.25,34.23,34.74,1672675,0
+FWONA.US,D,20160204,000000,34.75,34.9,34.19,34.43,921274,0
+FWONA.US,D,20160205,000000,34.38,34.73,32.9701,33.04,1083249,0
+FWONA.US,D,20160208,000000,32.53,32.72,31.45,32.1,1767185,0
+FWONA.US,D,20160209,000000,31.61,32.47,31.59,32.15,1275939,0
+FWONA.US,D,20160210,000000,32.35,32.99,32.09,32.49,1293526,0
+FWONA.US,D,20160211,000000,32,32.31,31.18,32.03,944388,0
+FWONA.US,D,20160212,000000,32.43,33.319,31.8,32.49,939480,0
+FWONA.US,D,20160216,000000,32.81,33.06,32.31,32.68,1069248,0
+FWONA.US,D,20160217,000000,32.81,33.8,32.81,33.64,821481,0
+FWONA.US,D,20160218,000000,33.68,33.78,33.1,33.28,634321,0
+FWONA.US,D,20160219,000000,33.16,33.9,33.02,33.85,1255919,0
+FWONA.US,D,20160222,000000,34.16,34.8,33.97,34.45,1313252,0
+FWONA.US,D,20160223,000000,34.25,34.63,34.03,34.09,695554,0
+FWONA.US,D,20160224,000000,33.63,34.545,33.41,34.43,890102,0
+FWONA.US,D,20160225,000000,34.44,35.32,34.31,35.29,978209,0
+FWONA.US,D,20160226,000000,35.69,35.99,34.95,35.52,1177510,0
+FWONA.US,D,20160229,000000,35.55,36.17,35.5,35.62,1074534,0
+FWONA.US,D,20160301,000000,35.8,36.69,35.49,36.5,826416,0
+FWONA.US,D,20160302,000000,36.37,37.11,36.24,37.11,958272,0
+FWONA.US,D,20160303,000000,36.95,37.85,36.95,37.77,890525,0
+FWONA.US,D,20160304,000000,37.9,38.25,37.6,38.03,984420,0
+FWONA.US,D,20160307,000000,38.08,38.41,37.77,38.01,953135,0
+FWONA.US,D,20160308,000000,37.85,38.06,37.33,37.38,959302,0
+FWONA.US,D,20160309,000000,37.52,38.03,37.37,37.99,578398,0
+FWONA.US,D,20160310,000000,38.03,38.38,37.05,37.63,735607,0
+FWONA.US,D,20160311,000000,38.02,38.2,37.85,38.16,493927,0
+FWONA.US,D,20160314,000000,38.05,38.25,37.59,38.1,419324,0
+FWONA.US,D,20160315,000000,37.95,38.27,37.73,38.07,593235,0
+FWONA.US,D,20160316,000000,37.89,38.57,37.8,38.4,679376,0
+FWONA.US,D,20160317,000000,38.37,38.79,38.2,38.65,1035935,0
+FWONA.US,D,20160318,000000,38.78,38.94,38.41,38.59,920966,0
+FWONA.US,D,20160321,000000,38.55,38.7,38.33,38.35,490142,0
+FWONA.US,D,20160322,000000,38.03,38.73,38.03,38.57,659418,0
+FWONA.US,D,20160323,000000,38.35,38.47,37.82,37.88,724782,0
+FWONA.US,D,20160324,000000,37.76,37.97,37.52,37.92,799260,0
+FWONA.US,D,20160328,000000,37.93,38.53,37.83,38.3,431090,0
+FWONA.US,D,20160329,000000,38.31,38.83,38.14,38.69,520956,0
+FWONA.US,D,20160330,000000,38.94,38.97,38.43,38.63,537504,0
+FWONA.US,D,20160331,000000,38.55,38.85,38.38,38.63,761094,0
+FWONA.US,D,20160401,000000,38.47,38.9,38.1,38.76,801354,0
+FWONA.US,D,20160404,000000,38.88,39.04,38.37,38.39,581249,0
+FWONA.US,D,20160405,000000,38.1,38.21,37.76,38.13,694501,0
+FWONA.US,D,20160406,000000,38.75,38.88,37.97,38.84,1143284,0
+FWONA.US,D,20160407,000000,38.73,38.87,37.81,37.93,1055062,0
+FWONA.US,D,20160408,000000,38.14,38.52,37.92,38.48,816358,0
+FWONA.US,D,20160411,000000,38.56,38.7425,38.04,38.14,655107,0
+FWONA.US,D,20160412,000000,38.28,38.58,37.95,38.44,744931,0
+FWONA.US,D,20160413,000000,38.64,39.23,38.44,39.17,708638,0
+FWONA.US,D,20160414,000000,39.29,39.31,38.74,38.77,539751,0
+FWONA.US,D,20160415,000000,38.83,39.12,38.51,39.06,596635,0
+FWONA.US,D,20160418,000000,27.43,27.43,18.77,19.03,3413028,0
+FWONA.US,D,20160419,000000,19.08,19.21,18.51,19.03,2924847,0
+FWONA.US,D,20160420,000000,18.81,19.27,18.21,18.71,1997063,0
+FWONA.US,D,20160421,000000,18.45,18.76,18.31,18.58,580185,0
+FWONA.US,D,20160422,000000,18.57,18.85,18.54,18.72,488955,0
+FWONA.US,D,20160425,000000,18.51,18.6385,18.16,18.49,498018,0
+FWONA.US,D,20160426,000000,18.49,18.8,18.41,18.58,803810,0
+FWONA.US,D,20160427,000000,18.41,18.71,18.23,18.41,623981,0
+FWONA.US,D,20160428,000000,18.29,18.7899,18.22,18.51,247060,0
+FWONA.US,D,20160429,000000,18.43,18.44,18.22,18.3,324318,0
+FWONA.US,D,20160502,000000,18.29,18.83,18.19,18.75,422794,0
+FWONA.US,D,20160503,000000,18.59,18.9,18.48,18.78,243742,0
+FWONA.US,D,20160504,000000,18.72,19.2,18.44,19.04,395540,0
+FWONA.US,D,20160505,000000,19.05,19.56,19,19.33,504013,0
+FWONA.US,D,20160506,000000,19.59,19.77,19.1838,19.42,469955,0
+FWONA.US,D,20160509,000000,19.22,19.64,18.86,19,240297,0
+FWONA.US,D,20160510,000000,19,19.3568,18.9,19.24,289469,0
+FWONA.US,D,20160511,000000,19.28,19.28,19,19.07,405656,0
+FWONA.US,D,20160512,000000,19.08,19.24,18.73,18.81,366572,0
+FWONA.US,D,20160513,000000,18.69,18.895,18.49,18.64,297500,0
+FWONA.US,D,20160516,000000,18.69,18.79,18.32,18.76,351858,0
+FWONA.US,D,20160517,000000,18.79,19.09,18.6,18.77,363488,0
+FWONA.US,D,20160518,000000,18.87,19.12,18.34,18.6,623344,0
+FWONA.US,D,20160519,000000,18.54,18.77,18.36,18.68,358422,0
+FWONA.US,D,20160520,000000,18.82,19.17,18.69,19.09,290817,0
+FWONA.US,D,20160523,000000,19.06,19.24,18.97,18.99,287606,0
+FWONA.US,D,20160524,000000,19.09,19.43,19.03,19.39,271082,0
+FWONA.US,D,20160525,000000,19.49,19.61,19.33,19.51,366358,0
+FWONA.US,D,20160526,000000,19.58,19.71,19.46,19.61,389356,0
+FWONA.US,D,20160527,000000,19.65,19.935,19.55,19.83,401814,0
+FWONA.US,D,20160531,000000,19.84,19.84,19.47,19.48,506399,0
+FWONA.US,D,20160601,000000,19.49,19.69,19.26,19.69,454731,0
+FWONA.US,D,20160602,000000,19.6,20.15,19.6,20.12,250153,0
+FWONA.US,D,20160603,000000,20.1,20.1,19.86,20.03,270304,0
+FWONA.US,D,20160606,000000,20.13,20.18,20.01,20.06,140788,0
+FWONA.US,D,20160607,000000,20.12,20.18,19.97,20.115,246385,0
+FWONA.US,D,20160608,000000,19.75,20.01,19.75,19.78,401001,0
+FWONA.US,D,20160609,000000,19.78,19.91,19.31,19.53,361695,0
+FWONA.US,D,20160610,000000,19.43,19.59,18.67,18.79,297339,0
+FWONA.US,D,20160613,000000,18.68,18.77,18.39,18.44,509835,0
+FWONA.US,D,20160614,000000,18.47,18.67,18.37,18.56,366784,0
+FWONA.US,D,20160615,000000,18.58,18.8501,18.52,18.63,293634,0
+FWONA.US,D,20160616,000000,18.53,18.72,18.24,18.68,273648,0
+FWONA.US,D,20160617,000000,18.58,18.725,18.37,18.38,835536,0
+FWONA.US,D,20160620,000000,18.57,19.05,18.57,18.94,222860,0
+FWONA.US,D,20160621,000000,19,19,18.39,18.61,225112,0
+FWONA.US,D,20160622,000000,18.66,18.711,18.47,18.57,186045,0
+FWONA.US,D,20160623,000000,18.65,18.84,18.51,18.57,408428,0
+FWONA.US,D,20160624,000000,17.83,18.585,17.75,18.32,930130,0
+FWONA.US,D,20160627,000000,18.17,18.17,17.72,17.85,832686,0
+FWONA.US,D,20160628,000000,17.92,18.23,17.82,18.21,488990,0
+FWONA.US,D,20160629,000000,18.41,18.9,18.39,18.76,259850,0
+FWONA.US,D,20160630,000000,18.81,19.19,18.77,19.14,250284,0
+FWONA.US,D,20160701,000000,19.18,19.39,18.91,19.29,181935,0
+FWONA.US,D,20160705,000000,19.25,19.25,18.94,19.04,173306,0
+FWONA.US,D,20160706,000000,18.96,19.09,18.84,19,128306,0
+FWONA.US,D,20160707,000000,19.1,19.27,18.99,19.19,83717,0
+FWONA.US,D,20160708,000000,19.31,19.6,19.3,19.52,167614,0
+FWONA.US,D,20160711,000000,19.62,19.725,19.39,19.66,121758,0
+FWONA.US,D,20160712,000000,19.87,20.13,19.76,19.89,271725,0
+FWONA.US,D,20160713,000000,19.95,20.089,19.695,19.75,239197,0
+FWONA.US,D,20160714,000000,19.95,20.24,19.77,19.94,108016,0
+FWONA.US,D,20160715,000000,20.06,20.345,19.86,20.08,186306,0
+FWONA.US,D,20160718,000000,20.11,20.65,20.068,20.61,131204,0
+FWONA.US,D,20160719,000000,20.52,20.81,20.46,20.8,212062,0
+FWONA.US,D,20160720,000000,20.9,21.14,20.68,20.79,190763,0
+FWONA.US,D,20160721,000000,20.86,20.94,20.65,20.78,143299,0
+FWONA.US,D,20160722,000000,20.86,21.24,20.84,21.23,310333,0
+FWONA.US,D,20160725,000000,21.22,21.6,21.16,21.22,267044,0
+FWONA.US,D,20160726,000000,21.28,21.77,21.2,21.76,252357,0
+FWONA.US,D,20160727,000000,21.81,21.9,21.44,21.61,473469,0
+FWONA.US,D,20160728,000000,21.62,21.69,21.3801,21.51,265023,0
+FWONA.US,D,20160729,000000,21.63,23.27,21.63,22.7,519256,0
+FWONA.US,D,20160801,000000,22.75,22.99,22.37,22.43,393305,0
+FWONA.US,D,20160802,000000,22.38,22.43,21.81,21.84,427078,0
+FWONA.US,D,20160803,000000,21.8,22.13,21.76,21.96,233426,0
+FWONA.US,D,20160804,000000,21.98,22.05,21.7599,21.91,189918,0
+FWONA.US,D,20160805,000000,22.35,22.49,21.9,21.9,286967,0
+FWONA.US,D,20160808,000000,21.99,21.99,21.76,21.84,120860,0
+FWONA.US,D,20160809,000000,21.91,22.03,21.8,21.91,166351,0
+FWONA.US,D,20160810,000000,21.85,22.31,21.74,21.91,174222,0
+FWONA.US,D,20160811,000000,22.01,22.25,21.97,22.17,136837,0
+FWONA.US,D,20160812,000000,22.24,22.31,21.84,21.88,101965,0
+FWONA.US,D,20160815,000000,22,22.39,21.91,22.05,170529,0
+FWONA.US,D,20160816,000000,21.89,22.05,21.77,21.86,190084,0
+FWONA.US,D,20160817,000000,21.93,21.99,21.68,21.915,262506,0
+FWONA.US,D,20160818,000000,21.88,22.243,21.86,22.04,214384,0
+FWONA.US,D,20160819,000000,22,22.07,21.86,22.01,114445,0
+FWONA.US,D,20160822,000000,21.9,22.06,21.687,21.73,114995,0
+FWONA.US,D,20160823,000000,21.85,21.98,21.77,21.81,101951,0
+FWONA.US,D,20160824,000000,21.74,21.88,21.44,21.51,116548,0
+FWONA.US,D,20160825,000000,21.51,21.63,21.2,21.26,86685,0
+FWONA.US,D,20160826,000000,21.33,21.43,20.94,21.15,189030,0
+FWONA.US,D,20160829,000000,21.2,21.45,21.12,21.35,94413,0
+FWONA.US,D,20160830,000000,21.29,21.56,21.2,21.51,108452,0
+FWONA.US,D,20160831,000000,21.4,21.6,21.32,21.39,130636,0
+FWONA.US,D,20160901,000000,21.36,21.58,21.1,21.34,506756,0
+FWONA.US,D,20160902,000000,21.48,21.88,21.104,21.88,116604,0
+FWONA.US,D,20160906,000000,21.88,21.9,21.55,21.78,89545,0
+FWONA.US,D,20160907,000000,21.1,22.25,21.1,21.76,520021,0
+FWONA.US,D,20160908,000000,20.9,22.09,20.9,22.01,1536892,0
+FWONA.US,D,20160909,000000,22,22.975,21.6804,22.74,1171860,0
+FWONA.US,D,20160912,000000,22.8,24.1,22.68,24.03,581595,0
+FWONA.US,D,20160913,000000,24.61,28.3501,24.11,27.83,3865379,0
+FWONA.US,D,20160914,000000,27.86,28.065,27.36,27.53,1473906,0
+FWONA.US,D,20160915,000000,27.71,27.8,27.05,27.54,716590,0
+FWONA.US,D,20160916,000000,27.54,27.82,27.23,27.71,975801,0
+FWONA.US,D,20160919,000000,27.74,28.57,27.632,28.51,424747,0
+FWONA.US,D,20160920,000000,28.63,29.4,28.52,29.33,638198,0
+FWONA.US,D,20160921,000000,29.32,30.04,29.32,29.68,870276,0
+FWONA.US,D,20160922,000000,29.92,30.11,29.58,30.02,539740,0
+FWONA.US,D,20160923,000000,29.81,30.01,29.14,29.1592,190781,0
+FWONA.US,D,20160926,000000,28.41,29.05,28.12,28.19,385647,0
+FWONA.US,D,20160927,000000,28.29,28.51,27.9461,28.5,238254,0
+FWONA.US,D,20160928,000000,28.62,29.06,28.5177,29.04,316131,0
+FWONA.US,D,20160929,000000,28.82,29.2,28.5,28.72,185716,0
+FWONA.US,D,20160930,000000,28.93,28.95,28.62,28.65,222594,0
+FWONA.US,D,20161003,000000,29.03,29.15,28.666,29.06,416933,0
+FWONA.US,D,20161004,000000,28.95,29.25,28.7,28.99,495063,0
+FWONA.US,D,20161005,000000,29.16,29.25,28.82,28.87,217547,0
+FWONA.US,D,20161006,000000,28.97,28.97,28.31,28.5,573197,0
+FWONA.US,D,20161007,000000,28.64,29.3,28.525,29.1,564244,0
+FWONA.US,D,20161010,000000,29.06,29.55,29.06,29.34,755538,0
+FWONA.US,D,20161011,000000,29.36,29.53,28.695,29.49,598770,0
+FWONA.US,D,20161012,000000,29.49,29.71,28.94,28.95,441166,0
+FWONA.US,D,20161013,000000,28.85,28.85,27.5,27.54,842914,0
+FWONA.US,D,20161014,000000,27.69,28.37,27.28,27.96,705388,0
+FWONA.US,D,20161017,000000,27.97,28.3,27.74,28.12,303206,0
+FWONA.US,D,20161018,000000,28.32,28.49,27.92,28.06,186902,0
+FWONA.US,D,20161019,000000,28.17,28.205,27.88,28.04,258818,0
+FWONA.US,D,20161020,000000,28.07,28.29,27.77,28.26,257511,0
+FWONA.US,D,20161021,000000,28.02,28.75,27.905,28.48,260579,0
+FWONA.US,D,20161024,000000,28.65,28.93,28.4,28.57,503815,0
+FWONA.US,D,20161025,000000,28.81,28.81,27.7878,28.45,603746,0
+FWONA.US,D,20161026,000000,28.31,28.41,28.05,28.11,533000,0
+FWONA.US,D,20161027,000000,28.1,28.1,26.95,27.25,676712,0
+FWONA.US,D,20161028,000000,27.25,27.78,27.17,27.25,319204,0
+FWONA.US,D,20161031,000000,27.2,27.93,27.15,27.83,351825,0
+FWONA.US,D,20161101,000000,27.78,27.86,26.95,27.22,459416,0
+FWONA.US,D,20161102,000000,27.27,27.52,26.95,27.24,251421,0
+FWONA.US,D,20161103,000000,27.18,27.74,26.95,27.03,139132,0
+FWONA.US,D,20161104,000000,27.17,27.8,27.01,27.23,287065,0
+FWONA.US,D,20161107,000000,27.56,27.83,27.385,27.8,497021,0
+FWONA.US,D,20161108,000000,29.06,29.06,27.81,28.13,278069,0
+FWONA.US,D,20161109,000000,28.13,28.69,27.18,28.56,254893,0
+FWONA.US,D,20161110,000000,28.8,29.14,28.17,28.28,424280,0
+FWONA.US,D,20161111,000000,28.46,29.55,28.37,29.48,639451,0
+FWONA.US,D,20161114,000000,29.65,30.66,29.22,30.24,388122,0
+FWONA.US,D,20161115,000000,30.14,31.25,30.14,31.1,979963,0
+FWONA.US,D,20161116,000000,31.13,32.27,31.13,31.73,747340,0
+FWONA.US,D,20161117,000000,31.72,32.78,31.72,32.74,382294,0
+FWONA.US,D,20161118,000000,32.91,33.28,32.78,33.01,451105,0
+FWONA.US,D,20161121,000000,32.94,33.01,31.72,31.82,512458,0
+FWONA.US,D,20161122,000000,32.43,32.626,31.09,31.39,675766,0
+FWONA.US,D,20161123,000000,32.01,32.04,31.27,31.72,272144,0
+FWONA.US,D,20161125,000000,31.8,32.4,31.56,31.89,112390,0
+FWONA.US,D,20161128,000000,31.7,32.3675,31.38,31.45,143166,0
+FWONA.US,D,20161129,000000,31.37,31.99,31.31,31.6,363031,0
+FWONA.US,D,20161130,000000,31.73,32.29,31.24,31.29,369058,0
+FWONA.US,D,20161201,000000,31.42,31.42,30.12,30.4,284591,0
+FWONA.US,D,20161202,000000,30.5,30.87,30.17,30.67,243067,0
+FWONA.US,D,20161205,000000,31.02,31.72,30.92,31.21,339029,0
+FWONA.US,D,20161206,000000,31.1,31.36,30.51,31.25,161473,0
+FWONA.US,D,20161207,000000,31.04,31.38,30.66,31.2,333365,0
+FWONA.US,D,20161208,000000,31.21,31.49,30.72,31.02,414934,0
+FWONA.US,D,20161209,000000,31.21,31.54,30.72,31.29,302591,0
+FWONA.US,D,20161212,000000,31.08,31.17,30.475,30.74,377641,0
+FWONA.US,D,20161213,000000,30.79,31.51,30.69,30.95,291138,0
+FWONA.US,D,20161214,000000,30.93,31.37,30.32,30.71,281098,0
+FWONA.US,D,20161215,000000,30.65,31.68,30.16,30.74,448217,0
+FWONA.US,D,20161216,000000,30.65,31.405,30.46,31.15,494137,0
+FWONA.US,D,20161219,000000,31.1,32.25,30.84,31.29,274053,0
+FWONA.US,D,20161220,000000,31.14,31.91,31.02,31.65,219990,0
+FWONA.US,D,20161221,000000,31.57,31.79,31.1,31.2,209451,0
+FWONA.US,D,20161222,000000,31.84,31.84,30.91,31.2,341170,0
+FWONA.US,D,20161223,000000,31.09,31.63,30.78,31.5,220446,0
+FWONA.US,D,20161227,000000,31.53,31.92,31.45,31.68,295377,0
+FWONA.US,D,20161228,000000,31.71,32.43,31.458,31.74,170671,0
+FWONA.US,D,20161229,000000,31.72,32.14,31.6,31.96,140544,0
+FWONA.US,D,20161230,000000,31.99,31.99,30.99,31.35,186273,0
+FWONA.US,D,20170103,000000,31.52,32.57,31.45,31.66,293528,0
+FWONA.US,D,20170104,000000,31.82,31.96,31.14,31.8,179377,0
+FWONA.US,D,20170105,000000,31.72,32.33,31.56,32.21,173870,0
+FWONA.US,D,20170106,000000,32.36,32.59,31.67,31.7,138596,0
+FWONA.US,D,20170109,000000,30.75,31.44,30.21,30.61,375845,0
+FWONA.US,D,20170110,000000,30.5,31.1,30.3651,30.83,178046,0
+FWONA.US,D,20170111,000000,30.91,31.17,30.43,31.11,131558,0
+FWONA.US,D,20170112,000000,31.04,31.05,29.83,30.09,212672,0
+FWONA.US,D,20170113,000000,30.24,30.62,29.98,30.23,129328,0
+FWONA.US,D,20170117,000000,29.34,30.22,28.24,28.71,536114,0
+FWONA.US,D,20170118,000000,28.88,29.25,28.5,29.18,294832,0
+FWONA.US,D,20170119,000000,28.75,28.81,27.63,28.31,1372174,0
+FWONA.US,D,20170120,000000,28.24,29.17,28.2,29.12,1235856,0
+FWONA.US,D,20170123,000000,28.82,29.77,28.82,29.66,480152,0
+FWONA.US,D,20170124,000000,29.92,30.295,29.09,30.11,330474,0
+FWONA.US,D,20170125,000000,31.95,31.95,29.03,30.74,206700,0
+FWONA.US,D,20170126,000000,29.87,31.75,29.87,31.19,251300,0
+FWONA.US,D,20170127,000000,31.39,31.39,30.72,30.93,277300,0
+FWONA.US,D,20170130,000000,30.85,30.85,29.15,29.71,272300,0
+FWONA.US,D,20170131,000000,29.59,29.69,28.66,28.98,264800,0
+FWONA.US,D,20170201,000000,29.06,29.78,29.06,29.48,426000,0
+FWONA.US,D,20170202,000000,29.46,29.94,29.24,29.71,194200,0
+FWONA.US,D,20170203,000000,29.83,30.7,29.71,30.45,401300,0
+FWONA.US,D,20170206,000000,30.28,30.65,29.64,30.11,186963,0
+FWONA.US,D,20170207,000000,28.26,30.25,28.26,30.02,475271,0
+FWONA.US,D,20170208,000000,29.75,30.21,29.307,30.05,379108,0
+FWONA.US,D,20170209,000000,29.88,30.92,29.75,30.81,400522,0
+FWONA.US,D,20170210,000000,30.95,31.89,30.795,31.76,263583,0
+FWONA.US,D,20170213,000000,31.9,32.27,30.99,31.15,256265,0
+FWONA.US,D,20170214,000000,31.01,31.3989,30.32,30.98,298012,0
+FWONA.US,D,20170215,000000,30.8,31.26,30.335,31.04,142412,0
+FWONA.US,D,20170216,000000,31.12,31.68,30.65,31.66,205384,0
+FWONA.US,D,20170217,000000,31.64,32,31.14,31.77,156040,0
+FWONA.US,D,20170221,000000,31.77,33.26,31.77,33.18,189094,0
+FWONA.US,D,20170222,000000,33.08,33.63,32.95,33.5,346740,0
+FWONA.US,D,20170223,000000,33.5,33.5,32.32,32.89,329021,0
+FWONA.US,D,20170224,000000,32.7,32.75,32.35,32.51,155460,0
+FWONA.US,D,20170227,000000,32.41,32.653,32.07,32.1,344723,0
+FWONA.US,D,20170228,000000,32.02,32.09,29.95,30.11,369016,0
+FWONA.US,D,20170301,000000,30.46,31.2,30.46,31.03,363462,0
+FWONA.US,D,20170302,000000,31,31.37,30.69,31.24,160040,0
+FWONA.US,D,20170303,000000,31.13,31.83,31.05,31.76,272468,0
+FWONA.US,D,20170306,000000,31.68,33.01,31.51,32.63,461512,0
+FWONA.US,D,20170307,000000,32.51,33.43,32.51,32.61,272210,0
+FWONA.US,D,20170308,000000,32.79,33.03,32.05,32.18,346556,0
+FWONA.US,D,20170309,000000,32.31,32.33,31.69,32.19,352851,0
+FWONA.US,D,20170310,000000,32.42,33.29,32.155,33.12,296967,0
+FWONA.US,D,20170313,000000,33.34,33.42,32.9,33,346403,0
+FWONA.US,D,20170314,000000,32.91,32.92,31.73,32.4,262544,0
+FWONA.US,D,20170315,000000,32.64,32.96,32.37,32.81,239185,0
+FWONA.US,D,20170316,000000,32.95,32.99,32.29,32.58,200349,0
+FWONA.US,D,20170317,000000,32.36,32.89,32.11,32.6,625857,0
+FWONA.US,D,20170320,000000,32.48,32.64,31.82,32.26,221987,0
+FWONA.US,D,20170321,000000,32.43,32.585,31.59,31.62,298699,0
+FWONA.US,D,20170322,000000,31.36,31.6,31.27,31.58,171210,0
+FWONA.US,D,20170323,000000,31.55,32.24,31.08,32.02,212639,0
+FWONA.US,D,20170324,000000,32.02,32.42,31.87,32.05,171761,0
+FWONA.US,D,20170327,000000,31.9,31.96,31.36,31.84,204157,0
+FWONA.US,D,20170328,000000,31.66,32.12,31.12,31.95,138531,0
+FWONA.US,D,20170329,000000,31.81,32.32,31.63,32.28,125150,0
+FWONA.US,D,20170330,000000,32.19,32.39,32.02,32.29,93482,0
+FWONA.US,D,20170331,000000,32.36,32.75,32.02,32.7,237990,0
+FWONA.US,D,20170403,000000,32.81,33.39,32.505,32.72,439143,0
+FWONA.US,D,20170404,000000,32.51,33.03,32.51,32.94,239990,0
+FWONA.US,D,20170405,000000,32.99,33.285,32.77,32.89,354770,0
+FWONA.US,D,20170406,000000,32.91,33.22,32.59,32.85,213947,0
+FWONA.US,D,20170407,000000,32.8,32.89,32.18,32.27,352200,0
+FWONA.US,D,20170410,000000,32.15,32.37,31.79,32.08,549734,0
+FWONA.US,D,20170411,000000,31.92,32.15,31.36,31.88,317263,0
+FWONA.US,D,20170412,000000,31.73,31.96,31.56,31.74,184042,0
+FWONA.US,D,20170413,000000,31.58,31.7,30.48,31.29,514549,0
+FWONA.US,D,20170417,000000,31.47,31.8,31.067,31.76,103691,0
+FWONA.US,D,20170418,000000,31.64,32.16,31.41,32.07,332116,0
+FWONA.US,D,20170419,000000,32.26,32.85,31.51,32.85,264130,0
+FWONA.US,D,20170420,000000,32.83,33.3,32.74,33.17,377633,0
+FWONA.US,D,20170421,000000,33.07,33.25,32.82,32.99,231752,0
+FWONA.US,D,20170424,000000,33.47,33.54,32.93,33.06,222745,0
+FWONA.US,D,20170425,000000,33.25,33.6,32.52,33.32,253925,0
+FWONA.US,D,20170426,000000,33.27,33.63,32.95,33.37,364621,0
+FWONA.US,D,20170427,000000,33.45,33.64,33.16,33.48,792800,0
+FWONA.US,D,20170428,000000,33.41,34.34,33.15,33.91,329667,0
+FWONA.US,D,20170501,000000,34.16,34.16,33.25,33.58,289704,0
+FWONA.US,D,20170502,000000,33.66,33.9,33.01,33.13,252867,0
+FWONA.US,D,20170503,000000,32.99,32.99,32.28,32.34,240478,0
+FWONA.US,D,20170504,000000,32.43,32.63,32.08,32.4,274656,0
+FWONA.US,D,20170505,000000,32.43,33.05,32.16,32.85,299032,0
+FWONA.US,D,20170508,000000,32.96,33.61,32.55,33.35,636646,0
+FWONA.US,D,20170509,000000,33.28,33.71,32.32,33.26,412919,0
+FWONA.US,D,20170510,000000,33.25,33.54,32.91,33.27,286501,0
+FWONA.US,D,20170511,000000,33.29,33.39,32.28,32.36,223300,0
+FWONA.US,D,20170512,000000,32.23,32.669,31.74,31.74,320561,0
+FWONA.US,D,20170515,000000,31.89,32.09,31.49,31.52,268548,0
+FWONA.US,D,20170516,000000,31.55,31.865,31.39,31.84,353694,0
+FWONA.US,D,20170517,000000,31.33,31.535,30.01,30.17,715423,0
+FWONA.US,D,20170518,000000,30.16,30.69,30.05,30.61,713866,0
+FWONA.US,D,20170519,000000,30.26,30.43,29.84,30.25,929482,0
+FWONA.US,D,20170522,000000,30.3,30.47,30.095,30.27,262051,0
+FWONA.US,D,20170523,000000,30.12,30.32,30.08,30.31,244986,0
+FWONA.US,D,20170524,000000,30.3,30.86,30.03,30.69,278650,0
+FWONA.US,D,20170525,000000,30.95,30.95,30.38,30.61,424710,0
+FWONA.US,D,20170526,000000,30.66,30.84,30.53,30.65,127384,0
+FWONA.US,D,20170530,000000,30.43,30.89,30.43,30.79,220885,0
+FWONA.US,D,20170531,000000,30.84,31.98,30.75,31.9,460730,0
+FWONA.US,D,20170601,000000,32.09,33.76,31.78,33.72,559630,0
+FWONA.US,D,20170602,000000,33.84,35.14,33.53,35.07,713093,0
+FWONA.US,D,20170605,000000,35.1,35.37,34.75,34.96,397557,0
+FWONA.US,D,20170606,000000,34.88,34.89,34.13,34.26,390976,0
+FWONA.US,D,20170607,000000,34.28,35.1,34.28,34.92,175852,0
+FWONA.US,D,20170608,000000,34.8,35.22,34.42,34.97,223424,0
+FWONA.US,D,20170609,000000,35.23,35.4,34.12,34.68,203504,0
+FWONA.US,D,20170612,000000,34.64,34.66,34.17,34.5,156890,0
+FWONA.US,D,20170613,000000,34.57,34.94,34.07,34.76,197620,0
+FWONA.US,D,20170614,000000,34.9,34.91,33.96,34.29,145320,0
+FWONA.US,D,20170615,000000,33.98,34.54,33.41,33.71,256660,0
+FWONA.US,D,20170616,000000,33.45,33.72,32.8,32.9,388851,0
+FWONA.US,D,20170619,000000,33.09,33.1,32.74,32.91,284457,0
+FWONA.US,D,20170620,000000,32.74,32.96,32.67,32.94,401734,0
+FWONA.US,D,20170621,000000,32.97,33.68,32.83,33.65,378436,0
+FWONA.US,D,20170622,000000,33.52,33.54,33.1075,33.33,210581,0
+FWONA.US,D,20170623,000000,33.32,33.85,33.05,33.36,2468574,0
+FWONA.US,D,20170626,000000,33.57,34.72,33.03,34.58,293961,0
+FWONA.US,D,20170627,000000,34.43,35,34.42,34.62,436619,0
+FWONA.US,D,20170628,000000,34.84,35.43,34.57,35.38,510977,0
+FWONA.US,D,20170629,000000,35.36,35.59,34.41,34.93,480144,0
+FWONA.US,D,20170630,000000,35.04,35.34,34.91,35.03,371065,0
+FWONA.US,D,20170703,000000,35.31,35.36,34.69,34.91,106641,0
+FWONA.US,D,20170705,000000,34.5,35.48,34.37,34.94,190253,0
+FWONA.US,D,20170706,000000,34.38,34.38,32.88,32.99,731317,0
+FWONA.US,D,20170707,000000,33.02,33.79,32.88,33.64,345788,0
+FWONA.US,D,20170710,000000,33.69,33.99,33.35,33.6,426111,0
+FWONA.US,D,20170711,000000,33.52,33.83,33.2,33.37,498908,0
+FWONA.US,D,20170712,000000,33.62,33.71,32.41,32.98,642753,0
+FWONA.US,D,20170713,000000,33.06,33.3,32.37,32.61,411065,0
+FWONA.US,D,20170714,000000,32.58,33.15,32.57,32.67,389068,0
+FWONA.US,D,20170717,000000,32.79,33.24,32.66,32.85,243296,0
+FWONA.US,D,20170718,000000,32.66,32.75,32.23,32.51,183407,0
+FWONA.US,D,20170719,000000,32.8,32.97,32.08,32.68,560671,0
+FWONA.US,D,20170720,000000,32.87,33.21,32.07,32.88,237925,0
+FWONA.US,D,20170721,000000,32.86,33.28,32.86,33.16,201983,0
+FWONA.US,D,20170724,000000,33.15,33.465,32.99,33.24,275474,0
+FWONA.US,D,20170725,000000,33.36,33.5,32.88,33.2,114012,0
+FWONA.US,D,20170726,000000,33.18,33.4,32.87,33.06,115824,0
+FWONA.US,D,20170727,000000,33.16,33.45,32.645,33.09,425255,0
+FWONA.US,D,20170728,000000,32.86,33.82,32.76,33.53,223673,0
+FWONA.US,D,20170731,000000,33.76,33.87,33.4615,33.75,401416,0
+FWONA.US,D,20170801,000000,33.85,34.18,33.6,34,169579,0
+FWONA.US,D,20170802,000000,33.99,34.19,33.165,34.09,107042,0
+FWONA.US,D,20170803,000000,34.02,34.4289,33.765,33.95,204062,0
+FWONA.US,D,20170804,000000,33.77,34.07,33.75,33.98,199474,0
+FWONA.US,D,20170807,000000,34.12,34.12,33.53,33.77,244739,0
+FWONA.US,D,20170808,000000,33.62,33.79,33.11,33.48,244821,0
+FWONA.US,D,20170809,000000,34.09,34.09,31.94,32.51,332791,0
+FWONA.US,D,20170810,000000,32.33,33.11,32.33,32.86,246876,0
+FWONA.US,D,20170811,000000,32.74,33.36,32.68,33.19,503240,0
+FWONA.US,D,20170814,000000,33.2,34.08,32.59,32.75,280290,0
+FWONA.US,D,20170815,000000,32.83,33.415,32.63,33.16,281950,0
+FWONA.US,D,20170816,000000,33.15,33.73,33.06,33.47,540284,0
+FWONA.US,D,20170817,000000,33.45,33.81,33.05,33.09,320123,0
+FWONA.US,D,20170818,000000,32.94,33.36,32.84,32.88,399797,0
+FWONA.US,D,20170821,000000,32.96,33.83,32.71,33.67,705404,0
+FWONA.US,D,20170822,000000,33.62,35.53,33.62,35.47,419347,0
+FWONA.US,D,20170823,000000,35.3,36.75,35.3,36.65,293488,0
+FWONA.US,D,20170824,000000,36.47,37.26,36.47,37.18,256447,0
+FWONA.US,D,20170825,000000,37.03,37.57,36.13,36.41,368793,0
+FWONA.US,D,20170828,000000,36.62,36.69,35.955,36.62,239035,0
+FWONA.US,D,20170829,000000,36.41,36.68,36.1201,36.44,305737,0
+FWONA.US,D,20170830,000000,36.35,37.49,36.35,37.45,177511,0
+FWONA.US,D,20170831,000000,37.52,38.03,37.52,37.93,146046,0
+FWONA.US,D,20170901,000000,38.09,38.3,37.29,37.62,172657,0
+FWONA.US,D,20170905,000000,38.18,38.205,36.59,37.29,551643,0
+FWONA.US,D,20170906,000000,37.54,38.18,36.91,38.08,300295,0
+FWONA.US,D,20170907,000000,38.18,38.45,37.14,37.82,266854,0
+FWONA.US,D,20170908,000000,37.66,38.11,37.61,37.88,155111,0
+FWONA.US,D,20170911,000000,37.92,38.53,37.92,38.17,302977,0
+FWONA.US,D,20170912,000000,38.16,38.53,37.63,38.24,358451,0
+FWONA.US,D,20170913,000000,38.15,38.6,37.8,38.14,211629,0
+FWONA.US,D,20170914,000000,38.03,38.03,37.32,37.48,471096,0
+FWONA.US,D,20170915,000000,37.31,38.4,37.31,38,252291,0
+FWONA.US,D,20170918,000000,37.99,38.08,37.62,37.86,200412,0
+FWONA.US,D,20170919,000000,37.93,38.0252,37.18,37.39,275190,0
+FWONA.US,D,20170920,000000,36.65,37.47,36.55,37.39,530351,0
+FWONA.US,D,20170921,000000,37.68,37.68,36.43,36.56,335316,0
+FWONA.US,D,20170922,000000,36.71,36.71,36.07,36.5,140761,0
+FWONA.US,D,20170925,000000,36.49,36.53,35.88,36.04,267349,0
+FWONA.US,D,20170926,000000,36.18,36.21,35.1,35.22,282757,0
+FWONA.US,D,20170927,000000,35.21,36.13,35.16,35.95,142221,0
+FWONA.US,D,20170928,000000,36.14,36.99,36.14,36.5,346615,0
+FWONA.US,D,20170929,000000,36.45,36.77,36.01,36.46,587700,0
+FWONA.US,D,20171002,000000,36.68,36.68,35.99,36.34,168238,0
+FWONA.US,D,20171003,000000,36.27,37.48,36.27,37.42,680368,0
+FWONA.US,D,20171004,000000,37.26,38.22,35.48,38.16,431578,0
+FWONA.US,D,20171005,000000,38.07,39.32,38.07,39,236304,0
+FWONA.US,D,20171006,000000,39.06,39.15,38.35,38.77,126054,0
+FWONA.US,D,20171009,000000,38.8,38.955,38.35,38.44,242241,0
+FWONA.US,D,20171010,000000,38.73,38.73,37.82,37.9,192173,0
+FWONA.US,D,20171011,000000,37.99,37.99,37.54,37.72,352247,0
+FWONA.US,D,20171012,000000,37.85,37.91,37.16,37.83,186023,0
+FWONA.US,D,20171013,000000,37.78,38.06,37.55,37.86,85252,0
+FWONA.US,D,20171016,000000,38.05,38.37,37.8,38.29,269063,0
+FWONA.US,D,20171017,000000,38.26,38.86,38.21,38.41,174342,0
+FWONA.US,D,20171018,000000,38.51,38.61,38.26,38.29,116235,0
+FWONA.US,D,20171019,000000,38.09,38.52,37.69,38.16,246114,0
+FWONA.US,D,20171020,000000,38.44,39.37,38.4,38.7,221395,0
+FWONA.US,D,20171023,000000,38.71,38.77,37.39,37.48,143633,0
+FWONA.US,D,20171024,000000,37.43,37.94,37.19,37.28,75947,0
+FWONA.US,D,20171025,000000,37.27,37.34,36.62,37.18,135798,0
+FWONA.US,D,20171026,000000,37.36,37.36,35.62,35.77,190863,0
+FWONA.US,D,20171027,000000,35.87,37.11,35.71,36.75,149678,0
+FWONA.US,D,20171030,000000,36.49,37.03,36.33,36.91,181994,0
+FWONA.US,D,20171031,000000,36.83,36.9,35.98,36.4,238042,0
+FWONA.US,D,20171101,000000,36.64,36.98,36.275,36.73,139969,0
+FWONA.US,D,20171102,000000,36.35,36.9175,36.17,36.38,161206,0
+FWONA.US,D,20171103,000000,36.37,36.77,35.57,36.16,180361,0
+FWONA.US,D,20171106,000000,36.02,37.12,36.02,36.92,78038,0
+FWONA.US,D,20171107,000000,36.85,37.28,36.3,36.39,106783,0
+FWONA.US,D,20171108,000000,36.5,36.5,35.78,35.84,387337,0
+FWONA.US,D,20171109,000000,35.21,37.28,34.96,35.67,352216,0
+FWONA.US,D,20171110,000000,35.66,36.11,35.15,35.84,143353,0
+FWONA.US,D,20171113,000000,35.81,35.81,35.18,35.19,138793,0
+FWONA.US,D,20171114,000000,35.17,36.535,34.22,34.42,238784,0
+FWONA.US,D,20171115,000000,34.24,34.58,33.815,34.51,168446,0
+FWONA.US,D,20171116,000000,34.61,35.4,34.59,35.33,249052,0
+FWONA.US,D,20171117,000000,35.18,37.26,35.18,37.11,212357,0
+FWONA.US,D,20171120,000000,37.04,37.65,36.935,37.19,164796,0
+FWONA.US,D,20171121,000000,37.42,37.47,37.03,37.16,166046,0
+FWONA.US,D,20171122,000000,37.2,37.93,37.09,37.23,201738,0
+FWONA.US,D,20171124,000000,37.43,37.8,36.98,37.15,49815,0
+FWONA.US,D,20171127,000000,37.19,37.19,35.27,35.54,117816,0
+FWONA.US,D,20171128,000000,35.48,35.855,35.02,35.21,310753,0
+FWONA.US,D,20171129,000000,35.27,35.89,34.73,35.69,179380,0
+FWONA.US,D,20171130,000000,35.7,36.2,34.58,34.79,439126,0
+FWONA.US,D,20171201,000000,34.69,35.3,33.72,34.24,311691,0
+FWONA.US,D,20171204,000000,34.5,34.52,32.93,33.35,446625,0
+FWONA.US,D,20171205,000000,33.36,35.09,32.31,32.37,397007,0
+FWONA.US,D,20171206,000000,32.28,32.6,31.58,31.97,336980,0
+FWONA.US,D,20171207,000000,32.07,33.34,31.88,33.15,198488,0
+FWONA.US,D,20171208,000000,33.27,33.52,32.91,33.06,352535,0
+FWONA.US,D,20171211,000000,32.96,33.86,32.72,33.77,281234,0
+FWONA.US,D,20171212,000000,33.9,34.34,33.76,34.06,190709,0
+FWONA.US,D,20171213,000000,34.08,34.2,33.49,33.55,112552,0
+FWONA.US,D,20171214,000000,33.69,34,33.41,33.46,263356,0
+FWONA.US,D,20171215,000000,33.61,33.84,33.18,33.66,299960,0
+FWONA.US,D,20171218,000000,33.85,34.18,33.55,33.95,120373,0
+FWONA.US,D,20171219,000000,34.01,34.17,33.79,34.06,149340,0
+FWONA.US,D,20171220,000000,34.17,34.3125,32.36,32.61,385353,0
+FWONA.US,D,20171221,000000,32.61,33.27,32.59,33.06,337020,0
+FWONA.US,D,20171222,000000,33.03,33.23,32.41,32.74,140234,0
+FWONA.US,D,20171226,000000,32.65,32.99,32.48,32.55,88924,0
+FWONA.US,D,20171227,000000,32.54,32.975,32.33,32.59,259484,0
+FWONA.US,D,20171228,000000,32.75,33.26,32.38,33.11,185357,0
+FWONA.US,D,20171229,000000,32.92,33.12,32.66,32.72,184298,0
+FWONA.US,D,20180102,000000,32.96,33.12,32.7,33.03,273617,0
+FWONA.US,D,20180103,000000,33.02,33.375,32.37,32.56,216724,0
+FWONA.US,D,20180104,000000,32.66,33.11,31.61,31.76,291801,0
+FWONA.US,D,20180105,000000,31.88,32.44,31.61,32.41,242606,0
+FWONA.US,D,20180108,000000,32.39,32.7,32.22,32.57,261344,0
+FWONA.US,D,20180109,000000,32.64,32.86,32.1,32.1,234065,0
+FWONA.US,D,20180110,000000,32.07,32.395,31.79,31.89,303273,0
+FWONA.US,D,20180111,000000,31.99,33.625,31.93,32.57,291833,0
+FWONA.US,D,20180112,000000,32.58,33.24,32.29,33.2,167683,0
+FWONA.US,D,20180116,000000,33.45,33.6771,33.1,33.23,176511,0
+FWONA.US,D,20180117,000000,33.45,34.13,32.96,33.91,152916,0
+FWONA.US,D,20180118,000000,33.84,34.28,33.5,34.01,193830,0
+FWONA.US,D,20180119,000000,34.2,34.71,33.89,34.68,90454,0
+FWONA.US,D,20180122,000000,34.02,35.54,34.02,35.45,153754,0
+FWONA.US,D,20180123,000000,35.56,35.56,35.18,35.5,239684,0
+FWONA.US,D,20180124,000000,35.58,36.62,35.58,36.14,322266,0
+FWONA.US,D,20180125,000000,36.34,36.38,35.56,35.64,139899,0
+FWONA.US,D,20180126,000000,35.69,35.95,35.45,35.65,127641,0
+FWONA.US,D,20180129,000000,35.64,35.775,35.24,35.32,98909,0
+FWONA.US,D,20180130,000000,35.66,36.61,35.66,36.03,137303,0
+FWONA.US,D,20180131,000000,36.15,36.355,35.55,35.68,218744,0
+FWONA.US,D,20180201,000000,35.69,36.61,35.69,36.55,490674,0
+FWONA.US,D,20180202,000000,36.19,37.1,36.19,36.57,146499,0
+FWONA.US,D,20180205,000000,36.3,36.32,34.96,35.22,339571,0
+FWONA.US,D,20180206,000000,34.7,35.34,33.98,34.23,376045,0
+FWONA.US,D,20180207,000000,34.13,34.71,33.77,33.9,213665,0
+FWONA.US,D,20180208,000000,34.04,34.06,32.66,32.74,477034,0
+FWONA.US,D,20180209,000000,33.07,33.08,30.66,32.03,431372,0
+FWONA.US,D,20180212,000000,32.23,33.265,32.23,32.99,168922,0
+FWONA.US,D,20180213,000000,33.02,33.64,32.54,32.56,220676,0
+FWONA.US,D,20180214,000000,32.27,33.09,32.26,32.66,270257,0
+FWONA.US,D,20180215,000000,32.87,33.17,32.42,32.83,158364,0
+FWONA.US,D,20180216,000000,32.73,33.27,32.68,33.22,101142,0
+FWONA.US,D,20180220,000000,33.09,33.62,33.01,33.55,137661,0
+FWONA.US,D,20180221,000000,33.59,33.7,32.77,33.03,113282,0
+FWONA.US,D,20180222,000000,33.07,33.39,32.74,32.88,200516,0
+FWONA.US,D,20180223,000000,33.05,33.18,32.6,32.94,89020,0
+FWONA.US,D,20180226,000000,32.97,33.27,32.9,33.17,254033,0
+FWONA.US,D,20180227,000000,33.15,33.38,32.46,32.49,229705,0
+FWONA.US,D,20180228,000000,32.63,32.69,31.53,31.57,344680,0
+FWONA.US,D,20180301,000000,33.54,33.54,30.52,30.57,258736,0
+FWONA.US,D,20180302,000000,30.26,31.52,29.86,31.49,266301,0
+FWONA.US,D,20180305,000000,31.23,31.675,30.63,30.68,202967,0
+FWONA.US,D,20180306,000000,30.86,31.1,30.38,30.92,294742,0
+FWONA.US,D,20180307,000000,30.8,31.71,30.8,31.67,135000,0
+FWONA.US,D,20180308,000000,31.74,32.03,31.22,31.73,111306,0
+FWONA.US,D,20180309,000000,31.94,32.1,31.47,31.6,132004,0
+FWONA.US,D,20180312,000000,31.59,31.98,31.52,31.52,120278,0
+FWONA.US,D,20180313,000000,31.54,31.88,30.77,30.89,192452,0
+FWONA.US,D,20180314,000000,30.88,31.27,30.11,30.16,306652,0
+FWONA.US,D,20180315,000000,30.2,31.095,30.2,31.01,319368,0
+FWONA.US,D,20180316,000000,30.95,31.28,30.49,30.89,498608,0
+FWONA.US,D,20180319,000000,30.74,30.88,29.48,29.75,396915,0
+FWONA.US,D,20180320,000000,29.79,29.99,29.32,29.39,552188,0
+FWONA.US,D,20180321,000000,29.36,30.13,28.96,29.67,264400,0
+FWONA.US,D,20180322,000000,29.35,29.56,28.78,29,484429,0
+FWONA.US,D,20180323,000000,29.06,29.58,28.96,29.01,565432,0
+FWONA.US,D,20180326,000000,29.37,29.58,28.9014,29.49,381654,0
+FWONA.US,D,20180327,000000,29.65,29.72,28.97,29.01,390039,0
+FWONA.US,D,20180328,000000,29.01,29.44,28.84,29.23,594706,0
+FWONA.US,D,20180329,000000,29.4,29.6,28.99,29.29,813263,0
+FWONA.US,D,20180402,000000,29.23,29.405,27.75,28.22,391976,0
+FWONA.US,D,20180403,000000,28.29,28.58,28.12,28.16,331614,0
+FWONA.US,D,20180404,000000,27.72,28.8,27.222,28.77,230364,0
+FWONA.US,D,20180405,000000,28.97,29.385,28.58,28.91,283390,0
+FWONA.US,D,20180406,000000,28.77,29.02,28.3,28.39,243906,0
+FWONA.US,D,20180409,000000,28.56,28.58,28.11,28.13,173098,0
+FWONA.US,D,20180410,000000,28.41,28.6,28.1,28.33,220792,0
+FWONA.US,D,20180411,000000,28.47,28.64,27.99,28.47,211506,0
+FWONA.US,D,20180412,000000,28.62,28.73,28.14,28.18,277586,0
+FWONA.US,D,20180413,000000,28.2,28.38,27.98,28.09,215704,0
+FWONA.US,D,20180416,000000,28.08,28.8,27.83,28.64,124361,0
+FWONA.US,D,20180417,000000,28.75,28.99,28.44,28.47,195241,0
+FWONA.US,D,20180418,000000,28.57,29.21,28.57,29.01,217838,0
+FWONA.US,D,20180419,000000,28.95,29.41,28.95,29.31,125863,0
+FWONA.US,D,20180420,000000,29.11,29.43,29.1,29.11,129985,0
+FWONA.US,D,20180423,000000,29.19,29.64,28.9,29.18,234336,0
+FWONA.US,D,20180424,000000,29.69,29.69,29.02,29.07,252561,0
+FWONA.US,D,20180425,000000,29.08,29.17,28.16,28.58,184862,0
+FWONA.US,D,20180426,000000,28.58,28.72,28.41,28.5,152575,0
+FWONA.US,D,20180427,000000,28.51,28.51,27.96,27.97,742877,0
+FWONA.US,D,20180430,000000,27.97,28.48,27.74,28.11,141189,0
+FWONA.US,D,20180501,000000,28.18,28.54,27.57,28.12,697016,0
+FWONA.US,D,20180502,000000,28.15,28.41,27.8,28.33,324608,0
+FWONA.US,D,20180503,000000,28.29,29.98,28.25,29.76,504272,0
+FWONA.US,D,20180504,000000,29.55,31.23,29.55,30.97,338625,0
+FWONA.US,D,20180507,000000,30.98,31.11,30.13,30.32,197038,0
+FWONA.US,D,20180508,000000,30.12,30.39,29.82,29.9,220568,0
+FWONA.US,D,20180509,000000,30.14,30.46,28.83,29.13,363844,0
+FWONA.US,D,20180510,000000,29.07,29.245,28.57,28.75,887372,0
+FWONA.US,D,20180511,000000,28.57,29.36,28.49,29.34,318380,0
+FWONA.US,D,20180514,000000,29.42,29.43,28.89,29.01,326212,0
+FWONA.US,D,20180515,000000,29.03,29.55,28.52,28.83,459157,0
+FWONA.US,D,20180516,000000,28.91,28.91,28.17,28.82,503115,0
+FWONA.US,D,20180517,000000,28.94,29.72,28.72,29.5,466007,0
+FWONA.US,D,20180518,000000,29.54,30.44,29.41,30.43,239278,0
+FWONA.US,D,20180521,000000,30.42,30.45,29.63,30.28,222794,0
+FWONA.US,D,20180522,000000,30.29,30.77,30.18,30.4,263510,0
+FWONA.US,D,20180523,000000,30.29,30.34,29.82,30.15,386338,0
+FWONA.US,D,20180524,000000,30.02,30.105,29.665,29.79,397392,0
+FWONA.US,D,20180525,000000,29.7,30.22,29.59,29.79,461832,0
+FWONA.US,D,20180529,000000,29.72,30.05,29.515,29.82,380899,0
+FWONA.US,D,20180530,000000,29.92,30.22,29.7338,30,233266,0
+FWONA.US,D,20180531,000000,29.99,30.28,29.78,30.27,179751,0
+FWONA.US,D,20180601,000000,30.28,31.08,30.28,30.66,155019,0
+FWONA.US,D,20180604,000000,30.67,30.9,29.95,30,229292,0
+FWONA.US,D,20180605,000000,29.93,30.31,29.6,30.21,153192,0
+FWONA.US,D,20180606,000000,30.25,31.08,29.95,31.07,134054,0
+FWONA.US,D,20180607,000000,31.05,31.64,30.63,30.93,137479,0
+FWONA.US,D,20180608,000000,31.03,31.08,30.36,30.78,158287,0
+FWONA.US,D,20180611,000000,30.86,30.985,30.42,30.78,90603,0
+FWONA.US,D,20180612,000000,30.72,31.42,30.7,31.4,145685,0
+FWONA.US,D,20180613,000000,31.54,31.66,30.79,31.06,200211,0
+FWONA.US,D,20180614,000000,31.23,31.81,31.23,31.77,264532,0
+FWONA.US,D,20180615,000000,31.73,32.95,31.73,32.84,374691,0
+FWONA.US,D,20180618,000000,32.79,32.96,31.9,32.18,255668,0
+FWONA.US,D,20180619,000000,32.09,32.42,31.7,31.93,199904,0
+FWONA.US,D,20180620,000000,32.34,32.86,32.235,32.63,166193,0
+FWONA.US,D,20180621,000000,32.63,32.71,31.8973,32.02,123748,0
+FWONA.US,D,20180622,000000,32.1,33.61,31.91,33.51,247815,0
+FWONA.US,D,20180625,000000,33.36,34.09,33.21,34.04,225906,0
+FWONA.US,D,20180626,000000,34.12,34.47,33.9,34.28,146059,0
+FWONA.US,D,20180627,000000,34.49,34.89,34.24,34.42,118459,0
+FWONA.US,D,20180628,000000,34.4,35.42,34.4,35.1,165898,0
+FWONA.US,D,20180629,000000,35.15,36.0603,34.73,35.31,398441,0
+FWONA.US,D,20180702,000000,35.25,35.95,34.06,35.58,197193,0
+FWONA.US,D,20180703,000000,35.79,36.22,35.64,36.03,76393,0
+FWONA.US,D,20180705,000000,36.07,36.25,35.2653,35.6,316442,0
+FWONA.US,D,20180706,000000,35.72,36.64,35.68,36.61,270363,0
+FWONA.US,D,20180709,000000,36.84,37.3,36.43,36.66,146663,0
+FWONA.US,D,20180710,000000,37,37.0865,36.3879,37.06,149153,0
+FWONA.US,D,20180711,000000,37.03,37.03,35.25,35.68,256736,0
+FWONA.US,D,20180712,000000,35.79,36.05,35.62,35.71,72873,0
+FWONA.US,D,20180713,000000,35.65,36.675,35.58,36.58,76957,0
+FWONA.US,D,20180716,000000,36.45,36.74,35.84,36.03,134455,0
+FWONA.US,D,20180717,000000,35.87,36.6499,35.82,36.5,156182,0
+FWONA.US,D,20180718,000000,36.5,36.645,36.02,36.18,86227,0
+FWONA.US,D,20180719,000000,36.11,36.37,35.7,36.01,81562,0
+FWONA.US,D,20180720,000000,35.93,36.47,35.6033,36.22,101468,0
+FWONA.US,D,20180723,000000,36.02,36.22,34.44,34.69,99592,0
+FWONA.US,D,20180724,000000,34.53,34.98,34.06,34.22,103844,0
+FWONA.US,D,20180725,000000,34.23,34.23,33.28,33.68,155301,0
+FWONA.US,D,20180726,000000,33.72,34.78,33.72,34.45,107525,0
+FWONA.US,D,20180727,000000,34.39,34.66,32.56,32.86,134788,0
+FWONA.US,D,20180730,000000,32.81,33.48,32.43,33.25,112871,0
+FWONA.US,D,20180731,000000,33.32,33.93,33.26,33.51,80412,0
+FWONA.US,D,20180801,000000,33.35,34,32.88,33.35,101950,0
+FWONA.US,D,20180802,000000,33.32,33.32,32.2,33.02,110675,0
+FWONA.US,D,20180803,000000,33.05,33.475,32.51,33.3,66886,0
+FWONA.US,D,20180806,000000,33.32,33.8,33.27,33.31,148290,0
+FWONA.US,D,20180807,000000,33.32,33.78,32.96,33.47,308711,0
+FWONA.US,D,20180808,000000,32.86,33.5,30.1,32.19,964346,0
+FWONA.US,D,20180809,000000,32.17,33.63,32.17,33,349579,0
+FWONA.US,D,20180810,000000,33.05,33.955,32.06,33.67,522858,0
+FWONA.US,D,20180813,000000,33.83,33.83,32.76,33.25,181015,0
+FWONA.US,D,20180814,000000,33.19,34.28,33.05,34.17,321365,0
+FWONA.US,D,20180815,000000,34,34.72,33.57,33.67,166918,0
+FWONA.US,D,20180816,000000,33.73,33.9,32.75,32.93,228740,0
+FWONA.US,D,20180817,000000,32.92,33.4799,32.71,33.1,134670,0
+FWONA.US,D,20180820,000000,33.1,33.61,32.98,33.42,108794,0
+FWONA.US,D,20180821,000000,33.51,34.1,33.45,33.82,123415,0
+FWONA.US,D,20180822,000000,33.73,34.06,33.483,33.96,123080,0
+FWONA.US,D,20180823,000000,33.85,34.44,33.61,34.24,77769,0
+FWONA.US,D,20180824,000000,34.3,34.78,34.07,34.65,65435,0
+FWONA.US,D,20180827,000000,34.72,35.41,34.6,34.96,80455,0
+FWONA.US,D,20180828,000000,34.98,35.28,34.7,35.02,99871,0
+FWONA.US,D,20180829,000000,35.04,35.45,35.04,35.08,105092,0
+FWONA.US,D,20180830,000000,35.1,35.33,34.7,35.07,121338,0
+FWONA.US,D,20180831,000000,35.16,35.34,34.9,34.98,84295,0
+FWONA.US,D,20180904,000000,34.84,35.23,34.59,35.19,136895,0
+FWONA.US,D,20180905,000000,35.18,35.19,34.68,35.08,255502,0
+FWONA.US,D,20180906,000000,35.04,35.04,34.1,34.16,165370,0
+FWONA.US,D,20180907,000000,34.07,34.35,33.27,33.33,105102,0
+FWONA.US,D,20180910,000000,33.39,33.6198,33.17,33.25,129417,0
+FWONA.US,D,20180911,000000,33.18,33.69,33.05,33.47,125307,0
+FWONA.US,D,20180912,000000,33.52,34,33.33,33.8,124285,0
+FWONA.US,D,20180913,000000,33.95,34.28,33.8156,34.19,274870,0
+FWONA.US,D,20180914,000000,34.21,34.58,34.12,34.32,213196,0
+FWONA.US,D,20180917,000000,34.38,34.49,33.99,34.49,112495,0
+FWONA.US,D,20180918,000000,34.95,37.32,34.95,37.08,155613,0
+FWONA.US,D,20180919,000000,37.07,37.16,35.94,35.99,75105,0
+FWONA.US,D,20180920,000000,35.99,36.04,35.45,35.81,107923,0
+FWONA.US,D,20180921,000000,35.89,35.95,35.51,35.61,123678,0
+FWONA.US,D,20180924,000000,35.39,35.61,34.8435,34.95,143475,0
+FWONA.US,D,20180925,000000,35.08,35.2,34.67,35.13,176300,0
+FWONA.US,D,20180926,000000,35.22,35.75,35.18,35.18,104985,0
+FWONA.US,D,20180927,000000,35.31,35.93,35.19,35.31,56207,0
+FWONA.US,D,20180928,000000,35.18,35.69,35.1,35.58,66490,0
+FWONA.US,D,20181001,000000,35.67,35.995,35.16,35.16,103796,0
+FWONA.US,D,20181002,000000,35.24,35.65,34.9,35.14,96219,0
+FWONA.US,D,20181003,000000,35.22,35.38,34.74,34.9,69495,0
+FWONA.US,D,20181004,000000,34.9,34.9,33.75,34,81343,0
+FWONA.US,D,20181005,000000,34,34.16,33.22,33.68,109928,0
+FWONA.US,D,20181008,000000,33.81,33.9,33.28,33.52,69007,0
+FWONA.US,D,20181009,000000,33.35,33.95,33.35,33.48,108429,0
+FWONA.US,D,20181010,000000,33.25,33.51,31.71,31.75,178440,0
+FWONA.US,D,20181011,000000,31.73,32.43,31.245,31.26,296331,0
+FWONA.US,D,20181012,000000,31.73,31.76,31.14,31.38,232939,0
+FWONA.US,D,20181015,000000,31.37,31.74,31.28,31.4,253276,0
+FWONA.US,D,20181016,000000,31.58,32.47,31.56,32.43,240336,0
+FWONA.US,D,20181017,000000,32.45,33.155,32.36,32.79,124908,0
+FWONA.US,D,20181018,000000,32.71,33.04,31.6,32.11,88552,0
+FWONA.US,D,20181019,000000,32.32,32.56,31.82,32.09,123572,0
+FWONA.US,D,20181022,000000,32.15,32.63,31.54,32.08,72859,0
+FWONA.US,D,20181023,000000,31.59,32.06,31.14,31.52,107904,0
+FWONA.US,D,20181024,000000,31.63,31.92,30.27,30.69,211367,0
+FWONA.US,D,20181025,000000,30.82,31.35,30.74,31.18,165179,0
+FWONA.US,D,20181026,000000,30.75,30.75,29.99,30.18,301320,0
+FWONA.US,D,20181029,000000,30.64,31.09,29.44,29.88,135585,0
+FWONA.US,D,20181030,000000,29.8,30.96,29.7472,30.91,100622,0
+FWONA.US,D,20181031,000000,31.32,32.19,30.97,31.69,133043,0
+FWONA.US,D,20181101,000000,31.76,32.62,31.57,32.54,116967,0
+FWONA.US,D,20181102,000000,32.73,33.08,32.075,32.65,118941,0
+FWONA.US,D,20181105,000000,32.83,32.91,31.31,32.21,164671,0
+FWONA.US,D,20181106,000000,32.13,32.61,31.78,32.48,110552,0
+FWONA.US,D,20181107,000000,32.78,33.05,32.09,32.43,193208,0
+FWONA.US,D,20181108,000000,30.81,33.66,30.81,32.73,126593,0
+FWONA.US,D,20181109,000000,32.68,32.72,30.92,31.46,240865,0
+FWONA.US,D,20181112,000000,31.54,31.61,30.38,30.56,118728,0
+FWONA.US,D,20181113,000000,30.93,31.31,30.49,30.98,140204,0
+FWONA.US,D,20181114,000000,31.23,31.79,30.59,30.6,166368,0
+FWONA.US,D,20181115,000000,30.46,30.89,29.49,30.82,176981,0
+FWONA.US,D,20181116,000000,30.58,30.64,29.74,30.37,226932,0
+FWONA.US,D,20181119,000000,30.28,30.61,28.55,28.68,330686,0
+FWONA.US,D,20181120,000000,28.15,29.035,27.6,27.93,240138,0
+FWONA.US,D,20181121,000000,27.58,28.69,27.58,28.25,128807,0
+FWONA.US,D,20181123,000000,28.05,28.99,28.05,28.53,47418,0
+FWONA.US,D,20181126,000000,28.85,29.5,28.56,29.5,107862,0
+FWONA.US,D,20181127,000000,29.27,29.75,28.8,29.13,167952,0
+FWONA.US,D,20181128,000000,29.26,29.75,28.79,29.69,304091,0
+FWONA.US,D,20181129,000000,29.67,30.13,28.79,29.4,303693,0
+FWONA.US,D,20181130,000000,29.43,29.62,28.82,28.82,342243,0
+FWONA.US,D,20181203,000000,29.24,30.5,29.24,30.22,137967,0
+FWONA.US,D,20181204,000000,30.08,30.68,28.94,28.99,129929,0
+FWONA.US,D,20181206,000000,28.59,29.83,27.69,29.53,134941,0
+FWONA.US,D,20181207,000000,29.57,31.46,29.57,31.25,198339,0
+FWONA.US,D,20181210,000000,31.12,31.18,30.4,30.6,157839,0
+FWONA.US,D,20181211,000000,31.07,31.3,30.4564,30.61,142561,0
+FWONA.US,D,20181212,000000,30.93,31.65,30.78,31.35,81629,0
+FWONA.US,D,20181213,000000,31.58,31.61,30.43,30.75,104234,0
+FWONA.US,D,20181214,000000,30.48,30.89,30.11,30.42,141910,0
+FWONA.US,D,20181217,000000,30.38,30.735,29.57,29.66,69641,0
+FWONA.US,D,20181218,000000,29.87,30.11,29.4,29.69,155134,0
+FWONA.US,D,20181219,000000,29.74,30.24,29.08,29.08,174400,0
+FWONA.US,D,20181220,000000,29,29.11,28.1,28.43,568209,0
+FWONA.US,D,20181221,000000,28.58,28.58,27.37,27.47,341696,0
+FWONA.US,D,20181224,000000,27.19,27.5,26.74,26.88,71116,0
+FWONA.US,D,20181226,000000,27.01,28.32,26.633,28.31,109764,0
+FWONA.US,D,20181227,000000,27.89,28.65,27.66,28.65,189258,0
+FWONA.US,D,20181228,000000,28.79,29.23,28.57,28.99,111422,0
+FWONA.US,D,20181231,000000,29.14,29.75,28.57,29.72,109560,0
+FWONA.US,D,20190102,000000,29.12,30.24,29.12,30,104902,0
+FWONA.US,D,20190103,000000,29.78,30.53,29.19,29.86,104032,0
+FWONA.US,D,20190104,000000,30.26,30.94,30.05,30.46,76007,0
+FWONA.US,D,20190107,000000,30.53,31.22,30.53,31.11,110092,0
+FWONA.US,D,20190108,000000,31.12,31.77,30.45,31.16,127426,0
+FWONA.US,D,20190109,000000,31.31,31.69,30.94,31.07,102812,0
+FWONA.US,D,20190110,000000,30.84,31.32,30.73,30.98,93455,0
+FWONA.US,D,20190111,000000,30.84,31.29,30.64,31.02,57599,0
+FWONA.US,D,20190114,000000,30.8493,30.87,30.13,30.35,206340,0
+FWONA.US,D,20190115,000000,30.32,30.7,29.7961,30.56,95035,0
+FWONA.US,D,20190116,000000,30.28,30.98,30.2,30.39,147040,0
+FWONA.US,D,20190117,000000,30.37,30.85,30.06,30.4,103686,0
+FWONA.US,D,20190118,000000,30.61,31.72,30.1824,31.19,168074,0
+FWONA.US,D,20190122,000000,30.62,31.11,30.01,30.27,194621,0
+FWONA.US,D,20190123,000000,30.34,30.65,29.27,30.03,168200,0
+FWONA.US,D,20190124,000000,30.06,30.24,29.66,29.75,146320,0
+FWONA.US,D,20190125,000000,30.04,30.51,29.8594,30.44,137505,0
+FWONA.US,D,20190128,000000,30.26,31.15,29.96,31,55516,0
+FWONA.US,D,20190129,000000,31.15,31.36,30.165,30.33,82719,0
+FWONA.US,D,20190130,000000,30.41,30.44,29.46,29.68,250659,0
+FWONA.US,D,20190131,000000,29.69,30.88,29.69,30.6,223290,0
+FWONA.US,D,20190201,000000,30.59,31.18,30.475,30.82,141195,0
+FWONA.US,D,20190204,000000,30.72,31.37,30.71,31.26,173330,0
+FWONA.US,D,20190205,000000,31.23,31.5,30.88,31.24,232892,0
+FWONA.US,D,20190206,000000,31.3,31.34,30.04,30.2,260671,0
+FWONA.US,D,20190207,000000,29.97,30.78,29.64,30.75,128889,0
+FWONA.US,D,20190208,000000,30.51,30.59,30.0125,30.49,107190,0
+FWONA.US,D,20190211,000000,30.72,30.72,29.905,29.99,62225,0
+FWONA.US,D,20190212,000000,30.24,30.7,30.08,30.65,70440,0
+FWONA.US,D,20190213,000000,30.64,30.86,30.13,30.36,70095,0
+FWONA.US,D,20190214,000000,30.4,30.74,29.97,30.56,129018,0
+FWONA.US,D,20190215,000000,30.77,31.14,30.48,30.88,74738,0
+FWONA.US,D,20190219,000000,30.91,31.1,30.12,30.17,65405,0
+FWONA.US,D,20190220,000000,30.16,31.14,29.97,31.11,273579,0
+FWONA.US,D,20190221,000000,30.94,31.23,30.45,30.79,134699,0
+FWONA.US,D,20190222,000000,30.93,31.9,30.93,31.73,227260,0
+FWONA.US,D,20190225,000000,31.87,31.89,30.9,31.13,132585,0
+FWONA.US,D,20190226,000000,31.09,31.24,30.77,31,100733,0
+FWONA.US,D,20190227,000000,30.99,30.99,30.4,30.6,123127,0
+FWONA.US,D,20190228,000000,30.05,30.95,29.13,30.74,153256,0
+FWONA.US,D,20190301,000000,31.12,33.17,30.7,33,129605,0
+FWONA.US,D,20190304,000000,33.01,33.7,32.64,33.41,264352,0
+FWONA.US,D,20190305,000000,33.4,33.56,32.4,32.6,140861,0
+FWONA.US,D,20190306,000000,32.67,33.38,32.67,33.35,58445,0
+FWONA.US,D,20190307,000000,33.21,33.63,32.49,32.65,162072,0
+FWONA.US,D,20190308,000000,32.37,32.79,31.91,32.14,79667,0
+FWONA.US,D,20190311,000000,32.15,34.02,31.94,33.8,115345,0
+FWONA.US,D,20190312,000000,33.94,34.72,33.73,34.35,220355,0
+FWONA.US,D,20190313,000000,34.57,34.78,33.58,33.73,152414,0
+FWONA.US,D,20190314,000000,33.72,33.98,33.17,33.73,67606,0
+FWONA.US,D,20190315,000000,33.83,34.69,33.745,34.17,200697,0
+FWONA.US,D,20190318,000000,34.04,34.27,33.7878,33.95,99598,0
+FWONA.US,D,20190319,000000,34.05,34.2,33.44,33.65,58695,0
+FWONA.US,D,20190320,000000,33.64,33.79,33.3,33.56,70876,0
+FWONA.US,D,20190321,000000,33.52,34.42,33.52,34.3,62747,0
+FWONA.US,D,20190322,000000,34.45,34.45,33.25,33.31,74105,0
+FWONA.US,D,20190325,000000,33.25,33.28,32.63,33.08,76761,0
+FWONA.US,D,20190326,000000,33.25,33.82,33.05,33.63,103584,0
+FWONA.US,D,20190327,000000,33.67,34.46,33.67,34.26,91388,0
+FWONA.US,D,20190328,000000,34.27,34.555,34.1,34.17,59952,0
+FWONA.US,D,20190329,000000,34.21,34.241,33.62,34.04,108532,0
+FWONA.US,D,20190401,000000,34.17,34.76,34.07,34.63,73791,0
+FWONA.US,D,20190402,000000,34.76,34.95,34.13,34.16,92056,0
+FWONA.US,D,20190403,000000,34.3,34.98,34.01,34.61,86458,0
+FWONA.US,D,20190404,000000,34.57,35.12,34.57,34.89,53723,0
+FWONA.US,D,20190405,000000,35.13,35.98,35.09,35.82,74555,0
+FWONA.US,D,20190408,000000,35.66,35.98,35.3618,35.55,47386,0
+FWONA.US,D,20190409,000000,35.5,36.24,35.41,35.83,66806,0
+FWONA.US,D,20190410,000000,35.89,36.25,35.76,36.23,195523,0
+FWONA.US,D,20190411,000000,36.33,36.89,35.88,36.75,58317,0
+FWONA.US,D,20190412,000000,36.96,37.01,36.43,36.44,105092,0
+FWONA.US,D,20190415,000000,36.45,36.85,36.13,36.77,127429,0
+FWONA.US,D,20190416,000000,36.96,37.02,36.33,36.55,128068,0
+FWONA.US,D,20190417,000000,36.56,37,36.21,36.42,129671,0
+FWONA.US,D,20190418,000000,36.55,36.85,35.9,36.78,81312,0
+FWONA.US,D,20190422,000000,36.65,36.78,36.35,36.43,47898,0
+FWONA.US,D,20190423,000000,36.58,37.14,36.5,36.83,78102,0
+FWONA.US,D,20190424,000000,36.73,36.93,36.46,36.5,69264,0
+FWONA.US,D,20190425,000000,36.46,36.62,36.005,36.22,54807,0
+FWONA.US,D,20190426,000000,36.245,37.31,36.08,37.24,43639,0
+FWONA.US,D,20190429,000000,37.19,37.52,37.16,37.43,35489,0
+FWONA.US,D,20190430,000000,37.62,37.8,36.89,37.76,87725,0
+FWONA.US,D,20190501,000000,37.83,37.99,36.915,37.02,59639,0
+FWONA.US,D,20190502,000000,36.89,37.81,36.66,37.81,86965,0
+FWONA.US,D,20190503,000000,38.16,38.19,37.64,38.11,61393,0
+FWONA.US,D,20190506,000000,37.61,37.92,37.54,37.61,38502,0
+FWONA.US,D,20190507,000000,37.28,37.78,36.72,37.01,74011,0
+FWONA.US,D,20190508,000000,36.98,37.68,36.46,36.88,82215,0
+FWONA.US,D,20190509,000000,36.87,38.43,35.9,38.07,74008,0
+FWONA.US,D,20190510,000000,37.86,38.28,36.2,37.6,60548,0
+FWONA.US,D,20190513,000000,36.75,36.88,36.12,36.34,91257,0
+FWONA.US,D,20190514,000000,36.76,37.145,36.49,36.62,106020,0
+FWONA.US,D,20190515,000000,36.12,37.17,36.12,36.73,78905,0
+FWONA.US,D,20190516,000000,37.33,37.78,37.16,37.55,80679,0
+FWONA.US,D,20190517,000000,37.21,37.77,37.07,37.31,89965,0
+FWONA.US,D,20190520,000000,37.04,37.82,36.975,37.5,119349,0
+FWONA.US,D,20190521,000000,37.5,37.98,37.18,37.21,73020,0
+FWONA.US,D,20190522,000000,37.08,37.4,36.94,37.11,52168,0
+FWONA.US,D,20190523,000000,36.78,37.26,36.48,36.9,68512,0
+FWONA.US,D,20190524,000000,37.07,37.36,36.84,37.33,64549,0
+FWONA.US,D,20190528,000000,38.02,38.02,37.08,37.18,105900,0
+FWONA.US,D,20190529,000000,36.99,37.23,36.51,36.85,118639,0
+FWONA.US,D,20190530,000000,36.85,37.1991,35.58,35.71,90098,0
+FWONA.US,D,20190531,000000,35.2,36.47,34.97,36.42,162274,0
+FWONA.US,D,20190603,000000,36.4,36.63,35.67,35.97,93007,0
+FWONA.US,D,20190604,000000,36.28,36.66,35.605,36.6,239133,0
+FWONA.US,D,20190605,000000,36.81,36.81,36.14,36.4,44152,0
+FWONA.US,D,20190606,000000,36.39,37.41,36.39,37.17,45364,0
+FWONA.US,D,20190607,000000,37.33,37.33,36.72,37.01,98817,0
+FWONA.US,D,20190610,000000,37.18,37.18,36.7,36.86,119581,0
+FWONA.US,D,20190611,000000,36.96,37.05,36.17,36.18,56547,0
+FWONA.US,D,20190612,000000,36.19,36.19,35.71,35.82,51986,0
+FWONA.US,D,20190613,000000,36,36.37,35.86,36.21,93142,0
+FWONA.US,D,20190614,000000,36.1,36.1,35.25,35.38,81451,0
+FWONA.US,D,20190617,000000,34.91,36.27,34.91,35.96,187359,0
+FWONA.US,D,20190618,000000,36.15,36.32,35.72,35.77,133457,0
+FWONA.US,D,20190619,000000,35.71,36.47,35.58,36.43,93379,0
+FWONA.US,D,20190620,000000,36.74,36.89,36.17,36.56,40375,0
+FWONA.US,D,20190621,000000,36.37,36.66,36.1645,36.5,55529,0
+FWONA.US,D,20190624,000000,36.4,36.48,35.81,35.98,50602,0
+FWONA.US,D,20190625,000000,35.89,36,34.89,35.19,94888,0
+FWONA.US,D,20190626,000000,35.17,35.33,34.51,34.6,84621,0
+FWONA.US,D,20190627,000000,34.91,35.15,34.56,34.89,74796,0
+FWONA.US,D,20190628,000000,35.1375,35.95,34.67,35.86,226863,0
+FWONA.US,D,20190701,000000,36.18,36.51,35.37,35.74,125100,0
+FWONA.US,D,20190702,000000,35.63,35.75,35.3,35.6,207032,0
+FWONA.US,D,20190703,000000,35.6,35.76,35.18,35.52,66067,0
+FWONA.US,D,20190705,000000,35.63,35.83,35.4053,35.6,250588,0
+FWONA.US,D,20190708,000000,35.36,35.54,35.07,35.13,139588,0
+FWONA.US,D,20190709,000000,34.89,35.62,34.89,35.59,482380,0
+FWONA.US,D,20190710,000000,35.69,36.84,35.59,36.63,213023,0
+FWONA.US,D,20190711,000000,36.47,36.72,36.29,36.37,78077,0
+FWONA.US,D,20190712,000000,36.67,36.75,36.37,36.4,215425,0
+FWONA.US,D,20190715,000000,36.39,36.63,36.33,36.59,143919,0
+FWONA.US,D,20190716,000000,36.6,37.34,36.49,36.82,116728,0
+FWONA.US,D,20190717,000000,36.82,37.05,36.42,36.71,74473,0
+FWONA.US,D,20190718,000000,36.56,37.13,36.54,37,48729,0
+FWONA.US,D,20190719,000000,37.12,37.23,36.5,36.5,86673,0
+FWONA.US,D,20190722,000000,37.01,37.01,36.56,36.76,27375,0
+FWONA.US,D,20190723,000000,36.79,36.97,36.4,36.79,56010,0
+FWONA.US,D,20190724,000000,36.79,37.24,36.79,36.88,66523,0
+FWONA.US,D,20190725,000000,37.02,37.27,36.78,37.01,121468,0
+FWONA.US,D,20190726,000000,36.94,37.8,36.93,37.58,75727,0
+FWONA.US,D,20190729,000000,37.57,37.6,37.174,37.41,60862,0
+FWONA.US,D,20190730,000000,37.25,37.72,37.17,37.52,68577,0
+FWONA.US,D,20190731,000000,37.92,37.92,37.17,37.48,206912,0
+FWONA.US,D,20190801,000000,37.54,38.57,37.54,37.93,125854,0
+FWONA.US,D,20190802,000000,37.6,37.82,37.06,37.58,54955,0
+FWONA.US,D,20190805,000000,36.9807,36.99,35.29,36.04,118512,0
+FWONA.US,D,20190806,000000,36.05,37.01,35.7,36.86,83973,0
+FWONA.US,D,20190807,000000,36.67,37.74,36.305,37.66,62785,0
+FWONA.US,D,20190808,000000,38.13,39.33,37.577,39.13,79124,0
+FWONA.US,D,20190809,000000,39.38,39.42,38.72,38.96,79959,0
+FWONA.US,D,20190812,000000,38.78,39.17,37.7,37.77,142429,0
+FWONA.US,D,20190813,000000,38.02,38.92,37.74,38.47,67632,0
+FWONA.US,D,20190814,000000,37.77,38.55,37.63,37.99,157931,0
+FWONA.US,D,20190815,000000,38.77,38.86,37.99,38.5,88489,0
+FWONA.US,D,20190816,000000,38.74,39.24,38.56,38.9,133018,0
+FWONA.US,D,20190819,000000,39.3,39.41,38.99,39.06,114561,0
+FWONA.US,D,20190820,000000,39.25,39.59,38.95,39.45,85351,0
+FWONA.US,D,20190821,000000,39.69,39.94,39.31,39.42,65039,0
+FWONA.US,D,20190822,000000,39.9,39.9,38.46,38.49,92802,0
+FWONA.US,D,20190823,000000,38.31,38.59,37.62,37.67,102753,0
+FWONA.US,D,20190826,000000,37.93,38.51,37.83,38.42,26695,0
+FWONA.US,D,20190827,000000,38.9,38.97,37.99,38.15,56027,0
+FWONA.US,D,20190828,000000,38.25,38.25,37.75,37.83,25950,0
+FWONA.US,D,20190829,000000,38.19,38.91,38.13,38.54,57211,0
+FWONA.US,D,20190830,000000,38.75,39.64,38.5788,39.59,67054,0
+FWONA.US,D,20190903,000000,39.39,39.92,39.39,39.85,63660,0
+FWONA.US,D,20190904,000000,40.04,40.43,39.92,40.04,53048,0
+FWONA.US,D,20190905,000000,40.19,40.55,39.87,40.43,71400,0
+FWONA.US,D,20190906,000000,40.57,40.79,40.38,40.53,51642,0
+FWONA.US,D,20190909,000000,40.59,40.79,39.99,40.75,91735,0
+FWONA.US,D,20190910,000000,40.58,40.58,39.32,39.73,62056,0
+FWONA.US,D,20190911,000000,39.77,40.29,39.565,40.19,44807,0
+FWONA.US,D,20190912,000000,40.09,40.8095,40.09,40.58,27569,0
+FWONA.US,D,20190913,000000,40.54,40.54,40.08,40.26,50440,0
+FWONA.US,D,20190916,000000,40.25,40.25,39.65,39.89,34156,0
+FWONA.US,D,20190917,000000,39.8,40.49,39.48,40.31,95910,0
+FWONA.US,D,20190918,000000,39.92,40.73,39.275,39.66,67581,0
+FWONA.US,D,20190919,000000,39.86,39.86,38.97,39.16,60320,0
+FWONA.US,D,20190920,000000,39.42,40.33,39.2,39.97,133604,0
+FWONA.US,D,20190923,000000,40.15,40.29,39.97,39.99,43098,0
+FWONA.US,D,20190924,000000,40.22,40.54,39.49,39.52,58794,0
+FWONA.US,D,20190925,000000,39.52,39.96,39.31,39.36,36933,0
+FWONA.US,D,20190926,000000,39.33,39.5,39.01,39.3,30109,0
+FWONA.US,D,20190927,000000,39.24,39.27,38.58,38.79,62189,0
+FWONA.US,D,20190930,000000,38.61,39.68,38.61,39.59,82133,0
+FWONA.US,D,20191001,000000,39.66,39.83,38.38,38.45,104929,0
+FWONA.US,D,20191002,000000,38.38,38.86,37.77,38.16,65876,0
+FWONA.US,D,20191003,000000,38.11,38.97,37.92,38.97,42381,0
+FWONA.US,D,20191004,000000,39.02,39.68,39.02,39.59,54883,0
+FWONA.US,D,20191007,000000,39.53,39.89,39.3,39.52,62273,0
+FWONA.US,D,20191008,000000,39.21,39.36,38.48,38.85,399611,0
+FWONA.US,D,20191009,000000,39.32,39.45,38.6,39.05,64791,0
+FWONA.US,D,20191010,000000,38.93,39.4,38.9,38.9,27449,0
+FWONA.US,D,20191011,000000,39.26,39.58,39.07,39.37,39020,0
+FWONA.US,D,20191014,000000,39.32,39.47,39.03,39.08,13620,0
+FWONA.US,D,20191015,000000,39.19,39.48,38.86,39.07,53671,0
+FWONA.US,D,20191016,000000,38.97,39.125,38.62,38.89,94638,0
+FWONA.US,D,20191017,000000,39.05,39.66,38.95,39.48,61546,0
+FWONA.US,D,20191018,000000,39.45,39.59,39.225,39.48,11772,0
+FWONA.US,D,20191021,000000,39.52,39.78,39.43,39.49,18760,0
+FWONA.US,D,20191022,000000,39.58,39.79,39.43,39.52,54273,0
+FWONA.US,D,20191023,000000,39.44,39.74,39.4078,39.49,80355,0
+FWONA.US,D,20191024,000000,39.58,39.72,39.07,39.52,64565,0
+FWONA.US,D,20191025,000000,39.46,39.91,39.46,39.48,89976,0
+FWONA.US,D,20191028,000000,39.61,40.44,39.61,40.25,84747,0
+FWONA.US,D,20191029,000000,40.12,40.22,39.2848,39.3,27587,0
+FWONA.US,D,20191030,000000,39.36,39.62,38.8575,39.56,25075,0
+FWONA.US,D,20191031,000000,39.6,40.44,39.31,40.43,130747,0
+FWONA.US,D,20191101,000000,40.59,40.59,39.37,39.74,86689,0
+FWONA.US,D,20191104,000000,39.98,40.16,38.9,39.18,65028,0
+FWONA.US,D,20191105,000000,39.09,39.54,38.39,39.45,75287,0
+FWONA.US,D,20191106,000000,39.44,39.44,38.44,38.48,34964,0
+FWONA.US,D,20191107,000000,38.67,38.67,37.73,37.83,92513,0
+FWONA.US,D,20191108,000000,37.88,38.035,37.29,37.94,68700,0
+FWONA.US,D,20191111,000000,38.01,40.68,36.7173,40.46,158085,0
+FWONA.US,D,20191112,000000,39.21,41.26,39.21,41.18,79174,0
+FWONA.US,D,20191113,000000,41.18,41.82,40.62,40.87,70091,0
+FWONA.US,D,20191114,000000,40.79,41.22,40.585,40.99,21473,0
+FWONA.US,D,20191115,000000,41.09,41.93,40.82,41.47,59013,0
+FWONA.US,D,20191118,000000,41.55,42.43,41.55,42.2,55316,0
+FWONA.US,D,20191119,000000,42.15,42.93,42.15,42.88,42115,0
+FWONA.US,D,20191120,000000,42.72,43.36,42.37,42.72,50772,0
+FWONA.US,D,20191121,000000,42.83,42.83,41.59,41.75,219645,0
+FWONA.US,D,20191122,000000,41.7,42.14,41.47,41.85,99908,0
+FWONA.US,D,20191125,000000,42.02,42.92,42.02,42.84,188945,0
+FWONA.US,D,20191126,000000,43.05,43.26,42.68,43.25,54365,0
+FWONA.US,D,20191127,000000,43.21,43.51,42.83,43.21,119699,0
+FWONA.US,D,20191129,000000,43.33,43.47,42.92,43.07,28891,0
+FWONA.US,D,20191202,000000,43.03,43.03,42.18,42.28,179834,0
+FWONA.US,D,20191203,000000,41.86,42.33,41.34,42.21,236072,0
+FWONA.US,D,20191204,000000,42.11,42.48,41.68,41.92,279203,0
+FWONA.US,D,20191205,000000,42.05,42.76,42.05,42.64,207699,0
+FWONA.US,D,20191206,000000,42.84,43.08,42.32,42.46,191780,0
+FWONA.US,D,20191209,000000,42.47,42.78,42.24,42.5,143531,0
+FWONA.US,D,20191210,000000,42.53,42.76,42.34,42.61,69961,0
+FWONA.US,D,20191211,000000,42.64,43.04,42.55,43.01,87208,0
+FWONA.US,D,20191212,000000,42.98,43.3,41.68,41.75,76339,0
+FWONA.US,D,20191213,000000,41.75,42.6,41.36,41.68,77605,0
+FWONA.US,D,20191216,000000,41.69,42.47,41.59,41.76,76214,0
+FWONA.US,D,20191217,000000,41.85,42.22,41.71,41.92,73720,0
+FWONA.US,D,20191218,000000,42.15,42.15,41.585,41.9,66969,0
+FWONA.US,D,20191219,000000,41.91,44.12,41.87,43.96,129762,0
+FWONA.US,D,20191220,000000,44.03,44.21,43.54,43.82,139658,0
+FWONA.US,D,20191223,000000,44.03,44.23,43.41,43.66,33448,0
+FWONA.US,D,20191224,000000,43.55,43.74,43.37,43.72,34068,0
+FWONA.US,D,20191226,000000,43.795,43.9628,43.57,43.74,161285,0
+FWONA.US,D,20191227,000000,43.86,43.99,43.81,43.95,40330,0
+FWONA.US,D,20191230,000000,43.8,43.84,43.0814,43.37,21922,0
+FWONA.US,D,20191231,000000,43.36,43.91,43.24,43.78,46029,0
+FWONA.US,D,20200102,000000,43.96,44.2,43.3,44.02,52161,0
+FWONA.US,D,20200103,000000,43.67,44.29,43.67,43.95,39059,0
+FWONA.US,D,20200106,000000,43.9,44.33,43.81,43.98,60856,0
+FWONA.US,D,20200107,000000,43.86,44.12,43.25,43.27,75085,0
+FWONA.US,D,20200108,000000,43.33,43.63,42.49,42.97,69604,0
+FWONA.US,D,20200109,000000,43.23,43.66,43.23,43.41,37555,0
+FWONA.US,D,20200110,000000,43.27,43.79,43.27,43.35,32737,0
+FWONA.US,D,20200113,000000,43.46,43.74,42.93,43.47,41089,0
+FWONA.US,D,20200114,000000,43.38,44.74,43.34,44.45,100374,0
+FWONA.US,D,20200115,000000,44.61,45.09,44.48,44.65,63896,0
+FWONA.US,D,20200116,000000,44.77,45.5,44.77,45.4,145308,0
+FWONA.US,D,20200117,000000,45.48,45.92,45.165,45.67,97060,0
+FWONA.US,D,20200121,000000,45.49,46.33,45.49,45.96,119636,0
+FWONA.US,D,20200122,000000,46.05,46.52,46.05,46.08,141808,0
+FWONA.US,D,20200123,000000,45.78,46.08,45.13,45.45,133839,0
+FWONA.US,D,20200124,000000,45.73,45.73,44.48,44.8,148583,0
+FWONA.US,D,20200127,000000,44.18,44.93,43.7487,44.68,41608,0
+FWONA.US,D,20200128,000000,44.91,45.34,44.6,44.71,48196,0
+FWONA.US,D,20200129,000000,44.59,44.95,44.5,44.72,31091,0
+FWONA.US,D,20200130,000000,44.03,45.24,44.03,45.03,56758,0
+FWONA.US,D,20200131,000000,45.11,45.41,44.27,44.55,52496,0
+FWONA.US,D,20200203,000000,44.8,45.4,44.25,44.29,50963,0
+FWONA.US,D,20200204,000000,44.69,45.25,44.09,44.99,140565,0
+FWONA.US,D,20200205,000000,45.34,45.35,44.7,44.86,39528,0
+FWONA.US,D,20200206,000000,44.97,45.36,44.87,44.93,99637,0
+FWONA.US,D,20200207,000000,44.83,45.13,44.1086,44.25,31747,0
+FWONA.US,D,20200210,000000,44.15,44.97,44.15,44.97,44974,0
+FWONA.US,D,20200211,000000,45.06,45.305,44.63,45.15,52161,0
+FWONA.US,D,20200212,000000,45.27,45.27,44.7,44.75,111205,0
+FWONA.US,D,20200213,000000,44.6,45.37,44.47,44.65,59308,0
+FWONA.US,D,20200214,000000,44.84,44.95,44.23,44.29,95249,0
+FWONA.US,D,20200218,000000,44.39,44.39,43.72,43.97,131308,0
+FWONA.US,D,20200219,000000,44.06,44.74,43.57,44.36,102411,0
+FWONA.US,D,20200220,000000,44.44,44.44,43.7,44.18,118346,0
+FWONA.US,D,20200221,000000,44.06,44.38,43.59,43.72,182067,0
+FWONA.US,D,20200224,000000,42.73,43.26,40.8613,42.94,90426,0
+FWONA.US,D,20200225,000000,43.13,43.13,40.5,40.5,155078,0
+FWONA.US,D,20200226,000000,40.33,41.46,37.66,37.76,253528,0
+FWONA.US,D,20200227,000000,36.62,37.96,35.45,36.35,340980,0
+FWONA.US,D,20200228,000000,35.45,37.76,35.45,37.49,447447,0
+FWONA.US,D,20200302,000000,37.55,38.02,35.52,36.47,262495,0
+FWONA.US,D,20200303,000000,36.42,37.78,35.63,36.3,178406,0
+FWONA.US,D,20200304,000000,36.83,36.86,35.68,36.67,150836,0
+FWONA.US,D,20200305,000000,36.25,36.385,34.07,34.15,179559,0
+FWONA.US,D,20200306,000000,33.12,34.35,33.12,33.91,271629,0
+FWONA.US,D,20200309,000000,32.38,32.71,29.005,29.16,357379,0
+FWONA.US,D,20200310,000000,29.62,30.515,27.75,30.17,330538,0
+FWONA.US,D,20200311,000000,29.32,29.56,27.1,27.37,756879,0
+FWONA.US,D,20200312,000000,25.75,26.55,22.58,24.13,553205,0
+FWONA.US,D,20200313,000000,25.43,26.23,23.55,25.85,588801,0
+FWONA.US,D,20200316,000000,23.6,23.71,18.75,19.62,516022,0
+FWONA.US,D,20200317,000000,20.08,21.32,17.3701,19.33,510747,0
+FWONA.US,D,20200318,000000,17.98,19.81,16.87,18.08,585925,0
+FWONA.US,D,20200319,000000,17.57,22.59,17.32,20.94,461889,0
+FWONA.US,D,20200320,000000,21.01,23.445,20.64,20.85,421922,0
+FWONA.US,D,20200323,000000,20.43,20.7,18.78,19.75,340799,0
+FWONA.US,D,20200324,000000,20.22,22.36,20.22,22.13,230197,0
+FWONA.US,D,20200325,000000,22.35,25.09,22.28,23.87,312232,0
+FWONA.US,D,20200326,000000,24.19,26.17,24.19,25.2,226011,0
+FWONA.US,D,20200327,000000,24.01,25.92,23.6044,25.65,198740,0
+FWONA.US,D,20200330,000000,26.28,26.28,24.1041,24.97,167724,0
+FWONA.US,D,20200331,000000,25.07,26.24,24.48,25.82,283437,0
+FWONA.US,D,20200401,000000,24.76,24.77,22.38,23.05,163758,0
+FWONA.US,D,20200402,000000,22.87,23.88,22,23.21,224165,0
+FWONA.US,D,20200403,000000,23.2,23.45,19.88,20.61,161863,0
+FWONA.US,D,20200406,000000,21.74,22.77,21.41,21.67,188586,0
+FWONA.US,D,20200407,000000,22.7,22.8,20.88,21,270505,0
+FWONA.US,D,20200408,000000,21.47,22.59,20.88,22.32,144081,0
+FWONA.US,D,20200409,000000,23.04,23.94,22.83,23.78,215936,0
+FWONA.US,D,20200413,000000,22.5,23.3657,22.02,23.2,116111,0
+FWONA.US,D,20200414,000000,23.68,24.03,23.22,23.76,193099,0
+FWONA.US,D,20200415,000000,23.11,23.11,22.4113,22.54,94268,0
+FWONA.US,D,20200416,000000,22.55,22.55,21.1749,21.29,338389,0
+FWONA.US,D,20200417,000000,21.87,23.98,21.87,23.69,323314,0
+FWONA.US,D,20200420,000000,23.04,24.35,22.85,23.85,182479,0
+FWONA.US,D,20200421,000000,22.94,24.22,22.6326,23.85,117380,0
+FWONA.US,D,20200422,000000,24.16,24.43,23.41,23.86,99438,0
+FWONA.US,D,20200423,000000,24.21,27.84,24.21,26.04,1049325,0
+FWONA.US,D,20200424,000000,26.69,26.69,25.32,26.05,336116,0
+FWONA.US,D,20200427,000000,26.1,28.37,25.9976,28.02,199683,0
+FWONA.US,D,20200428,000000,28.68,29.6,27.74,28.27,122007,0
+FWONA.US,D,20200429,000000,29.41,30.57,29.25,30.36,131934,0
+FWONA.US,D,20200430,000000,29.99,30.38,28.64,30.25,167801,0
+FWONA.US,D,20200501,000000,29.78,29.955,28.29,29.26,132946,0
+FWONA.US,D,20200504,000000,28.64,29.84,28.52,29.76,145967,0
+FWONA.US,D,20200505,000000,30.32,30.52,29.25,29.64,132805,0
+FWONA.US,D,20200506,000000,29.76,30.33,28.79,29.6,84300,0
+FWONA.US,D,20200507,000000,30.39,30.8,28.6,28.66,96719,0
+FWONA.US,D,20200508,000000,29.3,29.94,28.83,29.24,138719,0
+FWONA.US,D,20200511,000000,28.66,29.2,28.07,28.36,94139,0
+FWONA.US,D,20200512,000000,28.48,29.31,27.82,27.97,71628,0
+FWONA.US,D,20200513,000000,27.8,28.005,26.17,26.7,154390,0
+FWONA.US,D,20200514,000000,26.19,28.315,26,28.26,119574,0
+FWONA.US,D,20200515,000000,28.11,28.77,27.75,28.63,90506,0
+FWONA.US,D,20200518,000000,29.78,31.62,29.78,31.1,104136,0
+FWONA.US,D,20200519,000000,31.29,32.14,30.8,31.17,88540,0
+FWONA.US,D,20200520,000000,31.79,32.21,30.99,31.23,66873,0
+FWONA.US,D,20200521,000000,31.23,31.23,30.33,30.33,54452,0
+FWONA.US,D,20200522,000000,30.44,31.02,30.08,30.94,40919,0
+FWONA.US,D,20200526,000000,32.2,33.03,31.61,31.74,172555,0
+FWONA.US,D,20200527,000000,34.55,35.26,32.315,34.55,901095,0
+FWONA.US,D,20200528,000000,35.64,36.49,33.5,33.62,560730,0
+FWONA.US,D,20200529,000000,34.05,34.71,33.3,33.82,235928,0
+FWONA.US,D,20200601,000000,35.19,35.2,33.95,34.3,211573,0
+FWONA.US,D,20200602,000000,34.46,35.23,34.4,34.67,217309,0
+FWONA.US,D,20200603,000000,35.09,36.1,35.04,35.33,445333,0
+FWONA.US,D,20200604,000000,35.11,35.8,34.82,35.07,221069,0
+FWONA.US,D,20200605,000000,36.57,36.8,34.94,35.35,276504,0
+FWONA.US,D,20200608,000000,36.68,37.28,35.786,36.74,204522,0
+FWONA.US,D,20200609,000000,36.16,36.16,34.83,34.87,165477,0
+FWONA.US,D,20200610,000000,34.95,35.47,33.72,34.97,225024,0
+FWONA.US,D,20200611,000000,34.45,34.45,31.92,32.03,220127,0
+FWONA.US,D,20200612,000000,32.78,34.22,32.54,33.8,301724,0
+FWONA.US,D,20200615,000000,32.78,34.3,32.541,33.82,390842,0
+FWONA.US,D,20200616,000000,34.88,34.94,33.095,33.61,177374,0
+FWONA.US,D,20200617,000000,33.86,34.49,32.75,32.88,128192,0
+FWONA.US,D,20200618,000000,32.8,33.79,31.97,32.09,207444,0
+FWONA.US,D,20200619,000000,32.73,32.73,30.85,31.18,218912,0
+FWONA.US,D,20200622,000000,31.01,31.2,29.75,30.1,167244,0
+FWONA.US,D,20200623,000000,30.42,30.51,29.79,30.33,178068,0
+FWONA.US,D,20200624,000000,29.75,29.75,28.25,29.27,298501,0
+FWONA.US,D,20200625,000000,28.76,29.2,28.3901,28.97,175567,0
+FWONA.US,D,20200626,000000,27.61,28.9,27.59,28.55,607716,0
+FWONA.US,D,20200629,000000,27.3,29.78,27.3,29.71,697980,0
+FWONA.US,D,20200630,000000,29.49,29.98,29.06,29.18,130595,0
+FWONA.US,D,20200701,000000,29.26,30.89,29.26,30.06,260807,0
+FWONA.US,D,20200702,000000,30.68,30.83,30.12,30.3,181738,0
+FWONA.US,D,20200706,000000,30.68,30.68,29.1,29.96,194216,0
+FWONA.US,D,20200707,000000,29.58,31.08,29.35,30.14,293521,0
+FWONA.US,D,20200708,000000,30.05,31.11,29.5,30.92,130977,0
+FWONA.US,D,20200709,000000,30.82,31.35,30.4,31.31,142214,0
+FWONA.US,D,20200710,000000,31.24,31.81,30.98,31.7,73790,0
+FWONA.US,D,20200713,000000,31.86,32.67,30.83,30.94,107373,0
+FWONA.US,D,20200714,000000,30.95,32.33,30.52,32.23,166866,0
+FWONA.US,D,20200715,000000,32.91,33.65,32.72,33.5,68674,0
+FWONA.US,D,20200716,000000,33.2,34.845,31.54,33.58,184080,0
+FWONA.US,D,20200717,000000,33.54,34.05,33.24,33.52,167634,0
+FWONA.US,D,20200720,000000,33.48,33.54,32.7835,33.38,288115,0
+FWONA.US,D,20200721,000000,33.77,34.22,32.78,32.83,212193,0
+FWONA.US,D,20200722,000000,32.72,33.5,32.5,32.99,135297,0
+FWONA.US,D,20200723,000000,32.98,33.5,32.19,32.89,212717,0
+FWONA.US,D,20200724,000000,32.78,33.02,32.47,32.91,50673,0
+FWONA.US,D,20200727,000000,33.11,33.2,32.37,32.97,68501,0
+FWONA.US,D,20200728,000000,32.94,33.14,32.68,32.72,57025,0
+FWONA.US,D,20200729,000000,32.86,33.13,32.66,32.75,96374,0
+FWONA.US,D,20200730,000000,32.27,33.65,32.27,33.26,52545,0
+FWONA.US,D,20200731,000000,33.27,33.39,32.65,33.09,108761,0
+FWONA.US,D,20200803,000000,33.11,34.33,32.9,34.31,97092,0
+FWONA.US,D,20200804,000000,33.84,34.93,33.84,34.12,120250,0
+FWONA.US,D,20200805,000000,34.27,34.75,34.07,34.1,119101,0
+FWONA.US,D,20200806,000000,33.76,35.3,33.69,35.13,83001,0
+FWONA.US,D,20200807,000000,34.79,34.845,34.14,34.59,108977,0
+FWONA.US,D,20200810,000000,34.26,34.58,32.55,34.41,130282,0
+FWONA.US,D,20200811,000000,34.51,36.63,33.412,35.83,115744,0
+FWONA.US,D,20200812,000000,36.07,36.51,35.31,35.64,99524,0
+FWONA.US,D,20200813,000000,35.47,35.81,34.91,35.25,181857,0
+FWONA.US,D,20200814,000000,35.24,36.01,34.91,35.34,211072,0
+FWONA.US,D,20200817,000000,35.42,35.61,34.57,35.49,130581,0
+FWONA.US,D,20200818,000000,35.48,35.48,34.74,35.09,103359,0
+FWONA.US,D,20200819,000000,35.16,35.89,35.08,35.14,44506,0
+FWONA.US,D,20200820,000000,34.99,35.82,34.79,35.65,130753,0
+FWONA.US,D,20200821,000000,35.51,35.84,35.19,35.35,213839,0
+FWONA.US,D,20200824,000000,35.5,36.97,35.36,36.95,164877,0
+FWONA.US,D,20200825,000000,37.07,37.71,37.07,37.58,82572,0
+FWONA.US,D,20200826,000000,37.59,37.96,37.3,37.42,61102,0
+FWONA.US,D,20200827,000000,37.6,37.88,37.12,37.24,543092,0
+FWONA.US,D,20200828,000000,37.43,37.76,37.08,37.33,277082,0
+FWONA.US,D,20200831,000000,37.27,37.27,36.16,36.18,93552,0
+FWONA.US,D,20200901,000000,35.98,36.54,35.69,35.91,97337,0
+FWONA.US,D,20200902,000000,35.9,36.03,35.69,35.89,89770,0
+FWONA.US,D,20200903,000000,35.9,36.2,35,35.48,292601,0
+FWONA.US,D,20200904,000000,35.8,36.03,34.96,35.21,393581,0
+FWONA.US,D,20200908,000000,34.99,35.61,34.72,34.87,105188,0
+FWONA.US,D,20200909,000000,35.04,35.12,34.15,34.24,168376,0
+FWONA.US,D,20200910,000000,34.53,35.11,33.8,33.88,166804,0
+FWONA.US,D,20200911,000000,33.98,34.24,33.31,33.76,70460,0
+FWONA.US,D,20200914,000000,33.92,35.5323,33.86,34.41,82834,0
+FWONA.US,D,20200915,000000,34.79,34.79,33.95,34.27,65501,0
+FWONA.US,D,20200916,000000,34.36,34.85,34.36,34.66,101512,0
+FWONA.US,D,20200917,000000,34.38,34.58,33.97,34.28,111226,0
+FWONA.US,D,20200918,000000,34.3,34.3009,32.5,32.76,338223,0
+FWONA.US,D,20200921,000000,31.57,32.45,31.21,32.37,171301,0
+FWONA.US,D,20200922,000000,32.53,32.85,32.15,32.29,97322,0
+FWONA.US,D,20200923,000000,31.94,32.72,31.71,32.06,130955,0
+FWONA.US,D,20200924,000000,31.95,32.66,31.8,32.23,224061,0
+FWONA.US,D,20200925,000000,31.97,32.89,31.97,32.63,91747,0
+FWONA.US,D,20200928,000000,33.05,33.37,32.92,33.04,75652,0
+FWONA.US,D,20200929,000000,33.09,33.09,32.26,32.65,94753,0
+FWONA.US,D,20200930,000000,33.07,34.42,32.66,33.51,120248,0
+FWONA.US,D,20201001,000000,33.99,34.71,33.95,34.33,112601,0
+FWONA.US,D,20201002,000000,34.06,34.8,33.82,34.25,100886,0
+FWONA.US,D,20201005,000000,34.3,34.74,33.98,34.57,90337,0
+FWONA.US,D,20201006,000000,34.59,35.11,34.44,34.58,112629,0
+FWONA.US,D,20201007,000000,35.05,35.31,34.31,34.94,72035,0
+FWONA.US,D,20201008,000000,35.12,35.12,34.56,34.65,72951,0
+FWONA.US,D,20201009,000000,34.88,35,34.28,34.29,38322,0
+FWONA.US,D,20201012,000000,34.32,34.8,34.19,34.79,81101,0
+FWONA.US,D,20201013,000000,34.72,34.905,33.8,33.96,74357,0
+FWONA.US,D,20201014,000000,33.96,34.475,33.54,33.67,96807,0
+FWONA.US,D,20201015,000000,33.105,33.49,32.93,33.38,41184,0
+FWONA.US,D,20201016,000000,33.26,33.76,33.26,33.34,64399,0
+FWONA.US,D,20201019,000000,33.44,33.98,32.62,32.65,120464,0
+FWONA.US,D,20201020,000000,32.77,33.445,32.77,32.96,53839,0
+FWONA.US,D,20201021,000000,33.11,33.595,32.99,33.34,69649,0
+FWONA.US,D,20201022,000000,33.5,34.35,33.5,34.07,112387,0
+FWONA.US,D,20201023,000000,34.24,34.81,33.92,34.63,170951,0
+FWONA.US,D,20201026,000000,34.26,34.26,33.03,33.1,59557,0
+FWONA.US,D,20201027,000000,33.04,33.36,32.88,33.12,49843,0
+FWONA.US,D,20201028,000000,32.79,33.41,32.56,32.9,71194,0
+FWONA.US,D,20201029,000000,32.91,33.565,32.5,33.29,100568,0
+FWONA.US,D,20201030,000000,33.59,33.59,32.68,33.3,73387,0
+FWONA.US,D,20201102,000000,33.55,34.05,32.95,33.23,94777,0
+FWONA.US,D,20201103,000000,33.65,34.47,33.35,34.32,70027,0
+FWONA.US,D,20201104,000000,34.18,35.9,34.1,35.72,45134,0
+FWONA.US,D,20201105,000000,32.55,36.28,32.55,36.18,92396,0
+FWONA.US,D,20201106,000000,36.01,36.39,35.27,36.39,103586,0
+FWONA.US,D,20201109,000000,37.38,39.945,37.21,37.53,363044,0
+FWONA.US,D,20201110,000000,37.27,38.61,37.27,37.68,107064,0
+FWONA.US,D,20201111,000000,38.25,38.25,36.75,37.12,95940,0
+FWONA.US,D,20201112,000000,36.99,37.915,36.98,37.04,242167,0
+FWONA.US,D,20201113,000000,37.12,38.24,37.09,37.96,97479,0
+FWONA.US,D,20201116,000000,38.55,38.78,37.22,38.03,148671,0
+FWONA.US,D,20201117,000000,37.53,38.71,37.53,38.34,308976,0
+FWONA.US,D,20201118,000000,38.49,38.85,37.69,37.81,141219,0
+FWONA.US,D,20201119,000000,37.65,37.85,36.84,37.42,80414,0
+FWONA.US,D,20201120,000000,37.52,37.52,36.7562,37.12,69059,0
+FWONA.US,D,20201123,000000,37.43,38.38,37.3,38.03,102904,0
+FWONA.US,D,20201124,000000,38.32,39.18,38.12,38.18,376942,0
+FWONA.US,D,20201125,000000,38.67,38.69,37.02,38.02,145317,0
+FWONA.US,D,20201127,000000,38.17,38.84,37.8201,38.37,36056,0
+FWONA.US,D,20201130,000000,38.33,38.33,37.24,37.83,113855,0
+FWONA.US,D,20201201,000000,38.24,38.98,38.11,38.88,187886,0
+FWONA.US,D,20201202,000000,38.75,39.945,38.7071,39.78,123104,0
+FWONA.US,D,20201203,000000,39.83,40.3,39.51,39.8,132972,0
+FWONA.US,D,20201204,000000,39.7,40.27,39.18,39.3,101081,0
+FWONA.US,D,20201207,000000,39.3,40,38.9,39.81,120395,0
+FWONA.US,D,20201208,000000,39.83,40.29,39.64,39.91,170920,0
+FWONA.US,D,20201209,000000,40.38,40.38,38.67,39.23,78556,0
+FWONA.US,D,20201210,000000,39.43,39.57,38.75,39.21,84667,0
+FWONA.US,D,20201211,000000,39.2,39.7,38.93,38.97,71534,0
+FWONA.US,D,20201214,000000,39.18,39.735,38.69,38.81,210342,0
+FWONA.US,D,20201215,000000,39.02,39.02,37.86,38.55,114847,0
+FWONA.US,D,20201216,000000,38.46,38.52,37.55,37.63,122294,0
+FWONA.US,D,20201217,000000,37.83,38.41,37.34,38.28,139095,0
+FWONA.US,D,20201218,000000,38.17,38.39,37.505,37.97,497234,0
+FWONA.US,D,20201221,000000,37.49,37.53,36.81,37.1,117120,0
+FWONA.US,D,20201222,000000,37.21,37.61,36.07,36.46,128042,0
+FWONA.US,D,20201223,000000,36.95,38.2,36.55,37.76,119865,0
+FWONA.US,D,20201224,000000,37.77,38.05,37.485,38.05,40363,0
+FWONA.US,D,20201228,000000,38.19,39.34,37.94,39.14,81268,0
+FWONA.US,D,20201229,000000,38.92,39.35,38.2332,39.22,45075,0
+FWONA.US,D,20201230,000000,39.29,39.605,38.79,38.79,50032,0
+FWONA.US,D,20201231,000000,38.75,39.35,37.88,37.99,442187,0
+FWONA.US,D,20210104,000000,38.01,38.22,36.33,36.85,175399,0
+FWONA.US,D,20210105,000000,36.64,37.29,36.51,36.67,91652,0
+FWONA.US,D,20210106,000000,36.85,37.4,36.32,37.14,126664,0
+FWONA.US,D,20210107,000000,37.19,37.75,35.89,37.51,182697,0
+FWONA.US,D,20210108,000000,37.55,38.47,37.42,37.63,208946,0
+FWONA.US,D,20210111,000000,37.2,37.64,36.26,36.54,66103,0
+FWONA.US,D,20210112,000000,36.68,37.37,35.96,36,99539,0
+FWONA.US,D,20210113,000000,35.99,36.635,35.53,35.61,107843,0
+FWONA.US,D,20210114,000000,35.85,37.06,35.43,35.53,500887,0
+FWONA.US,D,20210115,000000,35.84,35.86,34.57,35.69,122177,0
+FWONA.US,D,20210119,000000,35.55,36.4,35.29,36.3,532584,0
+FWONA.US,D,20210120,000000,36.75,37.77,36.7,37.44,191029,0
+FWONA.US,D,20210121,000000,37.4,37.84,36.69,36.89,139841,0
+FWONA.US,D,20210122,000000,36.77,36.9,36.035,36.67,181690,0
+FWONA.US,D,20210125,000000,36.82,37.93,36.34,37.79,297432,0
+FWONA.US,D,20210126,000000,37.9,38.57,37.51,38.09,246876,0
+FWONA.US,D,20210127,000000,37.62,38.05,35.74,36.54,207587,0
+FWONA.US,D,20210128,000000,36.8,36.93,35.9,36.71,144172,0
+FWONA.US,D,20210129,000000,36.4,36.68,35.69,36.25,126836,0
+FWONA.US,D,20210201,000000,36.59,38.28,36.59,38,149162,0
+FWONA.US,D,20210202,000000,38.38,39.33,38.2,38.77,111119,0
+FWONA.US,D,20210203,000000,38.79,39.2,38.07,38.97,113086,0
+FWONA.US,D,20210204,000000,38.68,39.34,38.28,39.26,113548,0
+FWONA.US,D,20210205,000000,39.47,40.16,39.27,39.87,61748,0
+FWONA.US,D,20210208,000000,39.93,40.68,39.84,40.6,77154,0
+FWONA.US,D,20210209,000000,40.47,41.095,40.25,40.94,90873,0
+FWONA.US,D,20210210,000000,41.01,41.12,40.135,40.84,601880,0
+FWONA.US,D,20210211,000000,40.93,41.205,40.71,41.09,58651,0
+FWONA.US,D,20210212,000000,40.93,41.1,40.5001,41.08,154523,0
+FWONA.US,D,20210216,000000,40.73,41.32,40.47,40.57,125756,0
+FWONA.US,D,20210217,000000,40.15,40.91,39.86,40.56,108303,0
+FWONA.US,D,20210218,000000,40.37,40.73,39.75,39.87,71025,0
+FWONA.US,D,20210219,000000,40.06,40.69,39.43,40.48,51465,0
+FWONA.US,D,20210222,000000,40.59,41.2195,40.15,41.04,135779,0
+FWONA.US,D,20210223,000000,41,42.36,40.52,41.03,106450,0
+FWONA.US,D,20210224,000000,40.99,41.36,40.23,40.39,91563,0
+FWONA.US,D,20210225,000000,40.26,40.78,38.66,38.96,66326,0
+FWONA.US,D,20210226,000000,38.63,39.87,38.2774,38.77,325260,0
+FWONA.US,D,20210301,000000,39.59,40.39,38.93,39.53,230712,0
+FWONA.US,D,20210302,000000,39.72,40.0292,38.85,39.19,197747,0
+FWONA.US,D,20210303,000000,39.12,40.03,38.52,39.39,172755,0
+FWONA.US,D,20210304,000000,39.99,40.53,38.66,38.96,153342,0
+FWONA.US,D,20210305,000000,39.2,39.7106,37.95,38.95,212954,0
+FWONA.US,D,20210308,000000,40,41.08,39.295,40.5,237721,0
+FWONA.US,D,20210309,000000,41.07,41.35,40.01,40.85,271152,0
+FWONA.US,D,20210310,000000,41.27,41.44,40.33,40.51,194358,0
+FWONA.US,D,20210311,000000,40.72,41.81,40.19,41.53,265924,0
+FWONA.US,D,20210312,000000,41.47,42.39,41.28,41.38,122660,0
+FWONA.US,D,20210315,000000,41.59,41.96,40.76,41.68,86657,0
+FWONA.US,D,20210316,000000,41.58,42.83,41.58,42.3,180771,0
+FWONA.US,D,20210317,000000,42.17,42.72,41.68,42.72,118257,0
+FWONA.US,D,20210318,000000,42.33,42.87,41.46,41.69,76321,0
+FWONA.US,D,20210319,000000,41.65,41.98,40.76,40.83,318384,0
+FWONA.US,D,20210322,000000,40.48,41.68,40.48,41.07,102806,0
+FWONA.US,D,20210323,000000,40.75,40.9,39.8,39.92,130294,0
+FWONA.US,D,20210324,000000,40,40.11,38,38.09,205787,0
+FWONA.US,D,20210325,000000,37.95,39,36.9,37.68,212143,0
+FWONA.US,D,20210326,000000,38.05,38.37,36.65,37.83,90515,0
+FWONA.US,D,20210329,000000,37.86,38.4,37.24,37.35,78871,0
+FWONA.US,D,20210330,000000,37.38,38.27,37.32,38.12,78902,0
+FWONA.US,D,20210331,000000,38.28,38.85,38.08,38.22,114909,0
+FWONA.US,D,20210401,000000,38.31,38.79,37.71,38.67,105882,0
+FWONA.US,D,20210405,000000,40.1,40.1,38.81,39.28,83042,0
+FWONA.US,D,20210406,000000,39.33,39.91,39.05,39.62,53542,0
+FWONA.US,D,20210407,000000,39.68,40.54,39.68,40.54,39163,0
+FWONA.US,D,20210408,000000,40.61,40.72,40.07,40.34,129637,0
+FWONA.US,D,20210409,000000,40.21,40.55,40.05,40.23,84309,0
+FWONA.US,D,20210412,000000,40.1,40.1,38.89,38.95,169322,0
+FWONA.US,D,20210413,000000,38.9,39.33,38.3705,39.24,146315,0
+FWONA.US,D,20210414,000000,39.1,39.86,39.04,39.2,107951,0
+FWONA.US,D,20210415,000000,39.17,39.885,39.1,39.62,66483,0
+FWONA.US,D,20210416,000000,39.49,40.32,39.49,39.92,84343,0
+FWONA.US,D,20210419,000000,39.82,40.99,39.82,40.76,112393,0
+FWONA.US,D,20210420,000000,40.62,41.33,40.26,40.89,182434,0
+FWONA.US,D,20210421,000000,40.83,42.42,40.61,42.31,150136,0
+FWONA.US,D,20210422,000000,42.45,42.6,41.69,42.25,110038,0
+FWONA.US,D,20210423,000000,42.45,42.76,42.13,42.16,85713,0
+FWONA.US,D,20210426,000000,42.42,42.42,41.63,41.63,65865,0
+FWONA.US,D,20210427,000000,41.62,42.411,41.62,41.95,115450,0
+FWONA.US,D,20210428,000000,42.1,42.35,41.44,41.58,44933,0
+FWONA.US,D,20210429,000000,41.92,42.7,41.55,41.92,95570,0
+FWONA.US,D,20210430,000000,41.77,42.59,41.42,41.42,94129,0
+FWONA.US,D,20210503,000000,41.62,41.75,41.02,41.34,38346,0
+FWONA.US,D,20210504,000000,40.99,41.32,40.16,40.6,71586,0
+FWONA.US,D,20210505,000000,40.67,40.9,40.21,40.33,74180,0
+FWONA.US,D,20210506,000000,40.53,40.8,39.485,40.26,69689,0
+FWONA.US,D,20210507,000000,40.56,41.09,38.94,39.09,61218,0
+FWONA.US,D,20210510,000000,38.92,39.34,38.36,38.66,147086,0
+FWONA.US,D,20210511,000000,38.09,39.17,37.81,38.64,69688,0
+FWONA.US,D,20210512,000000,38.4,38.76,37.8,38.14,76688,0
+FWONA.US,D,20210513,000000,38.2,39,37.96,38.42,160863,0
+FWONA.US,D,20210514,000000,38.99,39.36,38.52,39.23,75407,0
+FWONA.US,D,20210517,000000,39.13,39.49,38.94,39.43,114584,0
+FWONA.US,D,20210518,000000,39.33,40.26,39.125,39.76,104623,0
+FWONA.US,D,20210519,000000,39.38,39.63,39.025,39.53,96872,0
+FWONA.US,D,20210520,000000,39.55,40.58,39.52,40.49,66043,0
+FWONA.US,D,20210521,000000,40.41,40.51,39.89,39.89,57975,0
+FWONA.US,D,20210524,000000,40.05,40.85,39.41,40.31,88677,0
+FWONA.US,D,20210525,000000,40.46,40.605,40.04,40.13,52270,0
+FWONA.US,D,20210526,000000,40.26,40.44,39.77,39.84,60155,0
+FWONA.US,D,20210527,000000,39.99,40.92,39.47,40.56,196768,0
+FWONA.US,D,20210528,000000,40.68,40.7,39.76,40.04,76998,0
+FWONA.US,D,20210601,000000,40.57,40.83,40.05,40.51,102305,0
+FWONA.US,D,20210602,000000,40.49,40.49,39.36,39.47,207457,0
+FWONA.US,D,20210603,000000,39.49,40.75,38.83,39.91,125003,0
+FWONA.US,D,20210604,000000,40.06,40.5,39.61,39.87,81443,0
+FWONA.US,D,20210607,000000,40,40.3,39.71,39.99,56643,0
+FWONA.US,D,20210608,000000,40.08,40.5,39.82,40.21,73212,0
+FWONA.US,D,20210609,000000,40.46,41.18,40.39,40.81,77148,0
+FWONA.US,D,20210610,000000,40.94,41.11,40.62,41.01,93792,0
+FWONA.US,D,20210611,000000,41.43,41.58,40.86,41.32,86586,0
+FWONA.US,D,20210614,000000,41.3,41.59,40.76,40.78,95578,0
+FWONA.US,D,20210615,000000,40.86,41.16,40.01,40.24,94448,0
+FWONA.US,D,20210616,000000,40.04,40.5,39.85,40.41,117323,0
+FWONA.US,D,20210617,000000,40.37,40.655,40.04,40.25,70822,0
+FWONA.US,D,20210618,000000,39.87,39.931,39.36,39.4,237693,0
+FWONA.US,D,20210621,000000,39.67,40.385,39.49,40.14,96951,0
+FWONA.US,D,20210622,000000,40.01,40.34,39.81,40.12,160399,0
+FWONA.US,D,20210623,000000,40.29,41.12,40.08,41.07,252856,0
+FWONA.US,D,20210624,000000,41.46,42.78,41.4,42.78,109026,0
+FWONA.US,D,20210625,000000,42.78,44.03,42.74,43.47,328629,0
+FWONA.US,D,20210628,000000,43.62,44.01,42.35,43.93,90009,0
+FWONA.US,D,20210629,000000,43.94,44.26,43.47,43.51,85889,0
+FWONA.US,D,20210630,000000,42.8,43.53,42.4,42.63,146722,0
+FWONA.US,D,20210701,000000,42.98,43.72,42.39,43.42,73171,0
+FWONA.US,D,20210702,000000,43.43,44.46,43.43,44.45,48973,0
+FWONA.US,D,20210706,000000,44.5,44.77,43.4,43.89,177176,0
+FWONA.US,D,20210707,000000,43.87,44.38,43.45,44.3,74422,0
+FWONA.US,D,20210708,000000,43.73,43.75,43.14,43.19,107389,0
+FWONA.US,D,20210709,000000,43.53,43.53,43.11,43.32,199503,0
+FWONA.US,D,20210712,000000,43.33,43.33,42.55,42.97,96077,0
+FWONA.US,D,20210713,000000,42.76,43.07,42.28,42.97,151663,0
+FWONA.US,D,20210714,000000,43.24,43.32,42.605,42.8,125107,0
+FWONA.US,D,20210715,000000,42.58,43.45,42.4,42.69,109324,0
+FWONA.US,D,20210716,000000,42.79,43,42.0246,42.2,101415,0
+FWONA.US,D,20210719,000000,41.74,41.74,40.7892,41.04,111755,0
+FWONA.US,D,20210720,000000,41.29,42.73,40.94,42.63,156514,0
+FWONA.US,D,20210721,000000,42.72,43,41.89,42.02,84688,0
+FWONA.US,D,20210722,000000,41.97,42.02,41.58,42,69617,0
+FWONA.US,D,20210723,000000,42.29,42.29,41.84,42.22,52178,0
+FWONA.US,D,20210726,000000,42.1,42.39,41.7,42.17,71200,0
+FWONA.US,D,20210727,000000,42.02,42.32,41.43,41.8,135739,0
+FWONA.US,D,20210728,000000,42.08,42.34,41.75,42.09,41038,0
+FWONA.US,D,20210729,000000,42.04,42.55,41.76,41.77,107499,0
+FWONA.US,D,20210730,000000,41.49,41.97,41.21,41.46,112748,0
+FWONA.US,D,20210802,000000,41.62,42.07,41.32,41.59,46906,0
+FWONA.US,D,20210803,000000,41.55,41.84,40.63,41.16,68127,0
+FWONA.US,D,20210804,000000,41.06,41.25,40.71,41.03,34682,0
+FWONA.US,D,20210805,000000,41.27,41.74,41.26,41.53,51813,0
+FWONA.US,D,20210806,000000,41.42,42.04,41.3,41.61,65694,0
+FWONA.US,D,20210809,000000,41.87,42.34,41.31,42.2,67977,0
+FWONA.US,D,20210810,000000,42.09,42.43,41.49,41.77,115036,0
+FWONA.US,D,20210811,000000,41.85,41.94,41.41,41.72,142937,0
+FWONA.US,D,20210812,000000,41.65,42.33,41.52,42.31,121117,0
+FWONA.US,D,20210813,000000,42.26,42.555,42.1,42.4,67121,0
+FWONA.US,D,20210816,000000,42.18,42.49,41.96,42.17,201021,0
+FWONA.US,D,20210817,000000,41.96,42.08,41.4,41.7,317620,0
+FWONA.US,D,20210818,000000,41.75,42.56,41.54,42.05,168572,0
+FWONA.US,D,20210819,000000,41.89,42.29,41.72,42.01,211376,0
+FWONA.US,D,20210820,000000,42.09,43.07,41.61,42.95,84342,0
+FWONA.US,D,20210823,000000,42.98,43.64,42.97,43.43,131895,0
+FWONA.US,D,20210824,000000,43.44,44.65,43.44,44.45,180846,0
+FWONA.US,D,20210825,000000,44.52,45.28,44.4,45.03,261241,0
+FWONA.US,D,20210826,000000,45.14,45.39,44.79,44.8,373241,0
+FWONA.US,D,20210827,000000,44.81,45.62,44.52,45.29,184072,0
+FWONA.US,D,20210830,000000,45.28,45.67,44.81,45.38,189816,0
+FWONA.US,D,20210831,000000,45.44,45.95,45.15,45.69,236491,0
+FWONA.US,D,20210901,000000,45.76,47.13,45.56,46.67,244573,0
+FWONA.US,D,20210902,000000,47.02,47.15,46.35,46.8,174224,0
+FWONA.US,D,20210903,000000,47.04,47.14,46.43,47.09,139730,0
+FWONA.US,D,20210907,000000,47.07,47.07,46.2,46.76,117748,0
+FWONA.US,D,20210908,000000,46.84,47.26,46.21,46.21,131659,0
+FWONA.US,D,20210909,000000,46.23,46.26,45.675,45.69,158390,0
+FWONA.US,D,20210910,000000,45.84,46.05,45.43,45.43,132472,0
+FWONA.US,D,20210913,000000,45.67,45.9,45.01,45.41,132590,0
+FWONA.US,D,20210914,000000,45.55,45.55,44.695,44.79,226767,0
+FWONA.US,D,20210915,000000,44.87,44.87,44.28,44.36,248504,0
+FWONA.US,D,20210916,000000,44.19,45.63,44.13,44.92,253231,0
+FWONA.US,D,20210917,000000,44.91,45.45,44.44,45.13,384655,0
+FWONA.US,D,20210920,000000,44.52,45.01,44.19,44.48,210683,0
+FWONA.US,D,20210921,000000,44.59,45.94,44.59,45.03,278556,0
+FWONA.US,D,20210922,000000,45.14,47,45.14,46.61,106777,0
+FWONA.US,D,20210923,000000,46.97,47.6,46.96,47.19,96022,0
+FWONA.US,D,20210924,000000,46.89,47.27,46.42,46.58,76540,0
+FWONA.US,D,20210927,000000,46.8,48.23,46.5,47.83,104397,0
+FWONA.US,D,20210928,000000,47.61,48.26,46.79,46.79,78987,0
+FWONA.US,D,20210929,000000,46.73,46.88,46.53,46.64,54533,0
+FWONA.US,D,20210930,000000,46.93,47.41,46.5815,47.05,57718,0
+FWONA.US,D,20211001,000000,47.23,48.92,46.3492,48.78,114991,0
+FWONA.US,D,20211004,000000,48.73,49.14,47.565,47.81,92397,0
+FWONA.US,D,20211005,000000,47.94,48.79,47.86,48.6,41287,0
+FWONA.US,D,20211006,000000,48.38,48.96,48.04,48.83,52346,0
+FWONA.US,D,20211007,000000,48.95,49.6175,48.58,48.89,123490,0
+FWONA.US,D,20211008,000000,49.03,49.55,48.31,48.65,56694,0
+FWONA.US,D,20211011,000000,48.79,48.93,48.31,48.66,28789,0
+FWONA.US,D,20211012,000000,48.76,49.2,48.59,49.06,47389,0
+FWONA.US,D,20211013,000000,48.96,49.17,48.83,49.13,47852,0
+FWONA.US,D,20211014,000000,49.55,50.56,49.35,50.55,60204,0
+FWONA.US,D,20211015,000000,50.64,50.64,49.8,50,145893,0
+FWONA.US,D,20211018,000000,49.68,49.95,49.28,49.93,51726,0
+FWONA.US,D,20211019,000000,50.23,50.51,49.75,50.48,50322,0
+FWONA.US,D,20211020,000000,50.63,50.85,50.36,50.7,41839,0
+FWONA.US,D,20211021,000000,50.8,51.34,50.44,50.74,41959,0
+FWONA.US,D,20211022,000000,50.72,51.12,50.51,51.12,42984,0
+FWONA.US,D,20211025,000000,51.28,51.9,51.04,51.53,73924,0
+FWONA.US,D,20211026,000000,51.53,51.72,50.98,51.06,56930,0
+FWONA.US,D,20211027,000000,50.93,51.69,50.93,51.27,50990,0
+FWONA.US,D,20211028,000000,51.38,52.36,51.38,52.32,65447,0
+FWONA.US,D,20211029,000000,52.02,52.69,51.6,52.15,109637,0
+FWONA.US,D,20211101,000000,52.43,53.38,52.26,52.96,155782,0
+FWONA.US,D,20211102,000000,53.09,53.4886,52.5402,52.82,86194,0
+FWONA.US,D,20211103,000000,52.81,53.51,51.8,52.09,285325,0
+FWONA.US,D,20211104,000000,52.32,53.51,52,52.81,111351,0
+FWONA.US,D,20211105,000000,53.02,54.8999,53.02,53.41,279895,0
+FWONA.US,D,20211108,000000,53.82,53.82,52.71,52.87,101852,0
+FWONA.US,D,20211109,000000,52.67,52.91,51.74,52.22,131914,0
+FWONA.US,D,20211110,000000,53.28,53.4,52.5,53.36,105357,0
+FWONA.US,D,20211111,000000,53.43,53.98,53.02,53.51,129657,0
+FWONA.US,D,20211112,000000,53.78,54.07,53.2,53.61,76151,0
+FWONA.US,D,20211115,000000,54.22,54.415,53.61,54.19,146079,0
+FWONA.US,D,20211116,000000,54.06,55.33,53.69,55.06,186091,0
+FWONA.US,D,20211117,000000,55.23,55.98,54.89,55.8,151147,0
+FWONA.US,D,20211118,000000,55.68,56.76,55.15,56.18,236205,0
+FWONA.US,D,20211119,000000,55.93,56.16,55,56.01,99719,0
+FWONA.US,D,20211122,000000,56.09,56.46,55.02,55.62,100376,0
+FWONA.US,D,20211123,000000,56.2,57.55,55.91,57.51,353869,0
+FWONA.US,D,20211124,000000,57.21,58.46,57.21,57.74,194864,0
+FWONA.US,D,20211126,000000,57.16,57.16,55.42,56.37,298996,0
+FWONA.US,D,20211129,000000,56.76,57.405,56.39,56.96,228542,0
+FWONA.US,D,20211130,000000,56.66,58.08,55.65,57.61,1143939,0
+FWONA.US,D,20211201,000000,58.74,59.11,55.01,55.02,275646,0
+FWONA.US,D,20211202,000000,54.85,57.13,52.8978,57.04,307551,0
+FWONA.US,D,20211203,000000,57.07,57.57,55.92,56.59,205280,0
+FWONA.US,D,20211206,000000,57.18,57.7668,56.09,57.12,224691,0
+FWONA.US,D,20211207,000000,57.26,57.51,55.96,57.12,227459,0
+FWONA.US,D,20211208,000000,57.49,57.77,55.91,56.34,332251,0
+FWONA.US,D,20211209,000000,55.88,57.05,55.53,56.1,157107,0
+FWONA.US,D,20211210,000000,56.44,56.6,55.48,56.46,97530,0
+FWONA.US,D,20211213,000000,56.56,56.89,55.71,56.45,119413,0
+FWONA.US,D,20211214,000000,56.06,56.51,55.46,56.16,238631,0
+FWONA.US,D,20211215,000000,56.15,57.13,55.63,57.13,139750,0
+FWONA.US,D,20211216,000000,57.16,57.31,54.98,55.15,179034,0
+FWONA.US,D,20211217,000000,54.9,56.29,54.48,56.13,345731,0
+FWONA.US,D,20211220,000000,55.5,55.87,54.9201,55.7,111664,0
+FWONA.US,D,20211221,000000,56.15,57.58,55.6,56.99,62781,0
+FWONA.US,D,20211222,000000,56.93,57.565,55.27,57.43,83344,0
+FWONA.US,D,20211223,000000,57.53,58.07,57.41,57.53,53912,0
+FWONA.US,D,20211227,000000,57.77,58.65,56.94,58.53,188441,0
+FWONA.US,D,20211228,000000,58.23,58.74,57.59,58.35,100069,0
+FWONA.US,D,20211229,000000,58.34,58.94,57.97,58.94,52885,0
+FWONA.US,D,20211230,000000,58.94,59.99,58.94,59.44,73908,0
+FWONA.US,D,20211231,000000,59.44,59.7084,59.1,59.34,137340,0
+FWONA.US,D,20220103,000000,58.86,60.8158,58.86,60.39,169045,0
+FWONA.US,D,20220104,000000,60.83,60.94,59.39,59.39,106245,0
+FWONA.US,D,20220105,000000,59.62,59.85,59.1,59.52,81736,0
+FWONA.US,D,20220106,000000,59.76,60.07,58.48,58.63,383490,0
+FWONA.US,D,20220107,000000,58.59,59.29,57.65,57.86,165168,0
+FWONA.US,D,20220110,000000,57.69,58.27,56.38,57.79,147731,0
+FWONA.US,D,20220111,000000,57.87,58.16,56.98,57.96,114670,0
+FWONA.US,D,20220112,000000,58.09,58.483,57.48,58.35,94235,0
+FWONA.US,D,20220113,000000,58.43,58.65,57.9,57.94,99829,0
+FWONA.US,D,20220114,000000,57.86,58.05,57.33,57.96,262612,0
+FWONA.US,D,20220118,000000,57.24,58.24,56.91,57.04,94475,0
+FWONA.US,D,20220119,000000,56.59,57.44,56.57,56.88,157397,0
+FWONA.US,D,20220120,000000,57.14,57.93,56.24,56.36,106768,0
+FWONA.US,D,20220121,000000,55.92,56.5,55.46,55.75,147926,0
+FWONA.US,D,20220124,000000,55.06,55.16,52.6731,53.48,347348,0
+FWONA.US,D,20220125,000000,53.03,53.32,51.85,52.37,319076,0
+FWONA.US,D,20220126,000000,53.09,53.33,51.15,51.85,201474,0
+FWONA.US,D,20220127,000000,52.33,53.57,51.74,52.51,114623,0
+FWONA.US,D,20220128,000000,52.49,53.24,51.64,53.24,103377,0
+FWONA.US,D,20220131,000000,53.01,55,53.01,54.8,162547,0
+FWONA.US,D,20220201,000000,55.04,55.775,54.44,54.85,267042,0
+FWONA.US,D,20220202,000000,54.585,55.505,53.45,55.22,143447,0
+FWONA.US,D,20220203,000000,54.6,55.36,54.54,54.54,144771,0
+FWONA.US,D,20220204,000000,54.36,56,53.975,55.46,257979,0
+FWONA.US,D,20220207,000000,55.6,56.68,55.49,56.65,127713,0
+FWONA.US,D,20220208,000000,56.48,57.025,56.45,56.8,122669,0
+FWONA.US,D,20220209,000000,57.25,57.75,56.8,57.57,175302,0
+FWONA.US,D,20220210,000000,57.01,58.65,57.01,58.07,140518,0
+FWONA.US,D,20220211,000000,58.04,58.5,57.3,57.91,169579,0
+FWONA.US,D,20220214,000000,57.91,57.91,57.05,57.25,234315,0
+FWONA.US,D,20220215,000000,57.86,58.48,57.85,58.24,89929,0
+FWONA.US,D,20220216,000000,58.35,58.63,57.5665,58.22,132617,0
+FWONA.US,D,20220217,000000,57.87,58.27,57.045,57.88,197367,0
+FWONA.US,D,20220218,000000,58.06,58.48,57.34,58.01,105166,0
+FWONA.US,D,20220222,000000,57.84,58.08,56.54,56.62,95297,0
+FWONA.US,D,20220223,000000,57.18,57.405,56.33,56.39,123821,0
+FWONA.US,D,20220224,000000,55.38,58.18,54.9736,57.63,113757,0
+FWONA.US,D,20220225,000000,57.91,58.62,55.9601,57.54,100899,0
+FWONA.US,D,20220228,000000,56.65,57.19,55.63,56.16,130427,0
+FWONA.US,D,20220301,000000,56.27,56.27,54.6,54.97,168049,0
+FWONA.US,D,20220302,000000,56.005,56.73,55.24,56.2,100968,0
+FWONA.US,D,20220303,000000,56.37,56.57,55.01,55.38,136256,0
+FWONA.US,D,20220304,000000,55.08,55.08,53.25,53.45,409802,0
+FWONA.US,D,20220307,000000,53.61,53.61,51.492,51.65,211029,0
+FWONA.US,D,20220308,000000,51.68,52.49,50.83,51.03,108223,0
+FWONA.US,D,20220309,000000,52,52.72,51.97,52.33,136893,0
+FWONA.US,D,20220310,000000,52.17,52.46,51.59,52.31,74386,0
+FWONA.US,D,20220311,000000,52.7,53.09,52.06,52.54,66559,0
+FWONA.US,D,20220314,000000,52.87,53.19,52.04,52.38,125525,0
+FWONA.US,D,20220315,000000,52.68,52.98,51.75,52.77,90545,0
+FWONA.US,D,20220316,000000,53.1,54.23,52.72,54.15,141690,0
+FWONA.US,D,20220317,000000,54.05,54.19,53.1,54.12,108385,0
+FWONA.US,D,20220318,000000,53.88,54.88,53.26,54.58,222614,0
+FWONA.US,D,20220321,000000,54.6,56.07,54.59,55.97,120891,0
+FWONA.US,D,20220322,000000,56,58.94,56,58.64,240971,0
+FWONA.US,D,20220323,000000,58.98,60.42,58.72,60.03,138200,0
+FWONA.US,D,20220324,000000,60.43,61.11,59.615,60.65,206551,0
+FWONA.US,D,20220325,000000,60.83,61.83,60.83,61.32,121336,0
+FWONA.US,D,20220328,000000,61.59,61.92,60.15,60.49,143334,0
+FWONA.US,D,20220329,000000,60.82,61.32,60.17,61.05,253635,0
+FWONA.US,D,20220330,000000,60.97,63.42,60.97,63.17,131709,0
+FWONA.US,D,20220331,000000,63.7,63.82,62.6,63.13,106794,0
+FWONA.US,D,20220401,000000,63.44,63.8669,62.52,63.27,111962,0
+FWONA.US,D,20220404,000000,64.21,64.21,62.955,63.37,164450,0
+FWONA.US,D,20220405,000000,63.23,63.62,62.46,62.99,112471,0
+FWONA.US,D,20220406,000000,62.45,63.23,62.31,62.73,61626,0
+FWONA.US,D,20220407,000000,62.69,63.09,61.54,62.7,74937,0
+FWONA.US,D,20220408,000000,62.75,63.67,62.41,63.17,65920,0
+FWONA.US,D,20220411,000000,63.11,63.39,62.38,63.04,59563,0
+FWONA.US,D,20220412,000000,63.41,63.44,61.605,61.78,114292,0
+FWONA.US,D,20220413,000000,61.61,62.93,61.61,62.74,59556,0
+FWONA.US,D,20220414,000000,62.5,63.63,61.87,62.19,70763,0
+FWONA.US,D,20220418,000000,62.17,63.02,61.48,62.17,108095,0
+FWONA.US,D,20220419,000000,62.08,63.27,62.04,62.25,65501,0
+FWONA.US,D,20220420,000000,62.51,62.81,61.87,62.28,117668,0
+FWONA.US,D,20220421,000000,62.77,64.7,62.77,63.15,114520,0
+FWONA.US,D,20220422,000000,63.34,63.34,60.7597,60.92,112794,0
+FWONA.US,D,20220425,000000,59.69,61.56,59.2,61.11,187693,0
+FWONA.US,D,20220426,000000,61.45,61.45,59.4,59.49,206135,0
+FWONA.US,D,20220427,000000,59.54,59.85,58.16,59.42,142042,0
+FWONA.US,D,20220428,000000,59.86,60.39,58.8,59.19,107687,0
+FWONA.US,D,20220429,000000,59.23,59.28,57.35,57.42,104288,0
+FWONA.US,D,20220502,000000,57.7,58.21,57.09,57.7,138591,0
+FWONA.US,D,20220503,000000,57.97,58.98,57.63,57.64,283697,0
+FWONA.US,D,20220504,000000,57.5,58.03,56.68,57.96,107735,0
+FWONA.US,D,20220505,000000,57.44,57.57,55.85,56.08,173068,0
+FWONA.US,D,20220506,000000,57.04,58.98,55.58,56.67,345231,0
+FWONA.US,D,20220509,000000,56.48,56.48,51,51.27,255992,0
+FWONA.US,D,20220510,000000,51.68,52.68,50.01,52.31,309383,0
+FWONA.US,D,20220511,000000,52.06,54.55,52.03,53.53,177698,0
+FWONA.US,D,20220512,000000,53.35,54.37,52.7536,54.12,168555,0
+FWONA.US,D,20220513,000000,54.62,56.3,54.62,56.08,214245,0
+FWONA.US,D,20220516,000000,56,56.58,55.1801,55.41,114267,0
+FWONA.US,D,20220517,000000,55.88,57.02,55.74,55.99,196292,0
+FWONA.US,D,20220518,000000,55.58,56.28,54.15,54.59,103476,0
+FWONA.US,D,20220519,000000,54.27,56.54,54.27,55.97,288626,0
+FWONA.US,D,20220520,000000,56.65,57.28,55.51,57.21,270573,0
+FWONA.US,D,20220523,000000,57.41,57.5,55.54,55.75,78315,0
+FWONA.US,D,20220524,000000,55.19,55.96,54.3041,55.51,221264,0
+FWONA.US,D,20220525,000000,55.59,57.25,55.59,56.28,120976,0
+FWONA.US,D,20220526,000000,57.25,57.51,56.62,56.76,226190,0
+FWONA.US,D,20220527,000000,57,58.25,56.99,58.19,196820,0
+FWONA.US,D,20220531,000000,58.35,58.35,56.5,57.02,149441,0
+FWONA.US,D,20220601,000000,57.07,57.625,56.64,57.1,593915,0
+FWONA.US,D,20220602,000000,56.99,58.05,56.69,57.78,111478,0
+FWONA.US,D,20220603,000000,57.23,57.5,56.79,57.14,107917,0
+FWONA.US,D,20220606,000000,57.8,58.42,57.165,57.58,166094,0
+FWONA.US,D,20220607,000000,57.19,57.8794,56.75,57.64,79278,0
+FWONA.US,D,20220608,000000,57.48,57.62,56.63,56.76,73743,0
+FWONA.US,D,20220609,000000,56.36,57.53,55.63,57.08,174514,0
+FWONA.US,D,20220610,000000,56.34,56.37,54.53,54.82,222491,0
+FWONA.US,D,20220613,000000,53.57,54.57,52.95,53.12,148968,0
+FWONA.US,D,20220614,000000,53.21,53.91,52.55,53.33,162995,0
+FWONA.US,D,20220615,000000,55.55,56.43,54.82,55.95,124312,0
+FWONA.US,D,20220616,000000,55.31,55.6,53.8622,54.15,264392,0
+FWONA.US,D,20220617,000000,54.12,55.46,53.9301,54.91,194137,0
+FWONA.US,D,20220621,000000,55.1,55.61,54.66,55.45,166201,0
+FWONA.US,D,20220622,000000,54.81,54.95,54.4082,54.8,113582,0
+FWONA.US,D,20220623,000000,54.93,56.245,54.77,56.17,100586,0
+FWONA.US,D,20220624,000000,56.65,58.12,56.5,58.11,343879,0
+FWONA.US,D,20220627,000000,57.89,57.99,57.31,57.88,164705,0
+FWONA.US,D,20220628,000000,58.05,58.78,57.46,57.87,64090,0
+FWONA.US,D,20220629,000000,57.74,57.95,56.7901,57.7,93798,0
+FWONA.US,D,20220630,000000,57.08,58.28,56.52,57.97,146557,0
+FWONA.US,D,20220701,000000,57.87,58.58,56.59,56.73,95018,0
+FWONA.US,D,20220705,000000,56.82,56.82,55.47,56.3,109989,0
+FWONA.US,D,20220706,000000,56.52,56.52,54.65,55.68,82544,0
+FWONA.US,D,20220707,000000,55.72,56.74,55.68,56.6,101724,0
+FWONA.US,D,20220708,000000,56.3,56.71,55.37,55.95,63304,0
+FWONA.US,D,20220711,000000,55.88,55.88,53.91,54.98,96094,0
+FWONA.US,D,20220712,000000,54.84,55.3,53.875,54.26,125199,0
+FWONA.US,D,20220713,000000,53.5,55.59,53.34,55.57,234153,0
+FWONA.US,D,20220714,000000,54.85,55.67,54.39,54.5,92466,0
+FWONA.US,D,20220715,000000,55.08,55.96,54.85,55.11,81396,0
+FWONA.US,D,20220718,000000,55.61,56.17,55.03,55.36,285889,0
+FWONA.US,D,20220719,000000,55.79,57.21,55.72,56.75,199233,0
+FWONA.US,D,20220720,000000,56.87,58.02,56.71,57.7,122230,0
+FWONA.US,D,20220721,000000,57.47,58.43,56.905,58.43,115670,0
+FWONA.US,D,20220722,000000,58.53,59.34,58.09,58.25,119875,0
+FWONA.US,D,20220725,000000,58.69,58.69,58.11,58.34,87918,0
+FWONA.US,D,20220726,000000,58.35,58.99,57.74,58.13,75647,0
+FWONA.US,D,20220727,000000,58.54,59.07,57.82,58.89,71272,0
+FWONA.US,D,20220728,000000,59,59.89,58.285,59.82,125824,0
+FWONA.US,D,20220729,000000,60.24,62.29,59.59,61.99,164283,0
+FWONA.US,D,20220801,000000,62.59,62.59,61.2119,61.84,122558,0
+FWONA.US,D,20220802,000000,61.97,62.055,60.36,60.37,64481,0
+FWONA.US,D,20220803,000000,60.67,61.5,60.34,60.41,126259,0
+FWONA.US,D,20220804,000000,60.57,60.87,60.06,60.5,61801,0
+FWONA.US,D,20220805,000000,60.2,62.51,56.7782,57.3,125218,0
+FWONA.US,D,20220808,000000,57.69,59.73,57.52,59.37,128871,0
+FWONA.US,D,20220809,000000,59.46,60,57.65,59.7,101612,0
+FWONA.US,D,20220810,000000,60.37,62.42,60.37,62.05,192284,0
+FWONA.US,D,20220811,000000,62.35,62.91,60.54,60.66,128864,0
+FWONA.US,D,20220812,000000,60.89,61.25,60.17,61.19,191166,0
+FWONA.US,D,20220815,000000,60.83,61.52,60.6,61.38,192226,0
+FWONA.US,D,20220816,000000,61.36,62.72,61.27,62.72,197182,0
+FWONA.US,D,20220817,000000,62.46,63.24,62.22,63.18,162927,0
+FWONA.US,D,20220818,000000,63.19,63.4,62.17,62.51,138930,0
+FWONA.US,D,20220819,000000,62.5,62.57,61.77,62.27,139727,0
+FWONA.US,D,20220822,000000,61.67,62,61.27,61.55,90743,0
+FWONA.US,D,20220823,000000,61.57,61.82,61.15,61.47,152934,0
+FWONA.US,D,20220824,000000,61,62.06,60.21,61.95,241809,0
+FWONA.US,D,20220825,000000,62.34,62.41,61.75,62.4,150177,0
+FWONA.US,D,20220826,000000,62.66,62.89,60.4223,62.52,312025,0
+FWONA.US,D,20220829,000000,61.96,62.4,61.24,61.91,171910,0
+FWONA.US,D,20220830,000000,61.97,61.97,60.11,60.4,658679,0
+FWONA.US,D,20220831,000000,60.8,60.85,58.07,58.13,162931,0
+FWONA.US,D,20220901,000000,57.65,58.1,57.47,57.88,152553,0
+FWONA.US,D,20220902,000000,57.69,59.41,57.69,58.3,134372,0
+FWONA.US,D,20220906,000000,58.51,58.66,57.4,57.78,152359,0
+FWONA.US,D,20220907,000000,57.43,58.06,57.17,57.48,74966,0
+FWONA.US,D,20220908,000000,57.29,58.25,56.98,58.2,93642,0
+FWONA.US,D,20220909,000000,58.8,59.83,58.38,59.5,161836,0
+FWONA.US,D,20220912,000000,59.86,61.79,59.86,61.78,236679,0
+FWONA.US,D,20220913,000000,60.66,60.66,59.24,59.65,128412,0
+FWONA.US,D,20220914,000000,59.95,59.95,58.26,58.72,161227,0
+FWONA.US,D,20220915,000000,58.63,58.88,57.67,57.72,107136,0
+FWONA.US,D,20220916,000000,57.31,57.44,56.14,56.76,307482,0
+FWONA.US,D,20220919,000000,56.39,57.67,56.38,57.33,77086,0
+FWONA.US,D,20220920,000000,56.92,56.92,55.51,55.78,95033,0
+FWONA.US,D,20220921,000000,55.57,55.71,53.76,53.82,136707,0
+FWONA.US,D,20220922,000000,53.84,54.05,53.12,53.78,207803,0
+FWONA.US,D,20220923,000000,53.03,53.155,51.745,52.21,135968,0
+FWONA.US,D,20220926,000000,51.95,53.105,51.83,52.36,208831,0
+FWONA.US,D,20220927,000000,52.79,53.37,52.18,52.61,350856,0
+FWONA.US,D,20220928,000000,52.64,53.225,52.33,52.54,177392,0
+FWONA.US,D,20220929,000000,52.19,52.19,50.9292,51.65,187955,0
+FWONA.US,D,20220930,000000,51.65,53.41,51.65,52.52,164349,0
+FWONA.US,D,20221003,000000,52.9,54.7951,51.96,54.76,191088,0
+FWONA.US,D,20221004,000000,55.39,56.54,55.08,56.33,151738,0
+FWONA.US,D,20221005,000000,55.54,56.94,55.06,56.83,131863,0
+FWONA.US,D,20221006,000000,56.61,57.625,55.82,56.31,92849,0
+FWONA.US,D,20221007,000000,55.79,56.81,55.79,56.6,226609,0
+FWONA.US,D,20221010,000000,56.6,56.6,54.33,54.42,96263,0
+FWONA.US,D,20221011,000000,54.15,55.15,53.84,54.69,288801,0
+FWONA.US,D,20221012,000000,54.69,54.93,54.08,54.17,207844,0
+FWONA.US,D,20221013,000000,53.49,54.96,52.1,54.26,308800,0
+FWONA.US,D,20221014,000000,54.48,55.12,52.57,52.72,195881,0
+FWONA.US,D,20221017,000000,53.55,54.38,53.1,53.51,288206,0
+FWONA.US,D,20221018,000000,54.52,54.83,53.57,54.27,175373,0
+FWONA.US,D,20221019,000000,53.95,54.96,53.17,53.65,117459,0
+FWONA.US,D,20221020,000000,53.37,53.92,52.88,52.99,81647,0
+FWONA.US,D,20221021,000000,52.82,53.66,52.57,53.24,69395,0
+FWONA.US,D,20221024,000000,53.56,53.56,52.08,52.38,74635,0
+FWONA.US,D,20221025,000000,52.31,53.32,52.31,53.21,214755,0
+FWONA.US,D,20221026,000000,52.89,53.82,52.68,52.76,152766,0
+FWONA.US,D,20221027,000000,52.71,53.225,52.01,52.25,110692,0
+FWONA.US,D,20221028,000000,52.16,52.81,51.9378,52.49,127059,0
+FWONA.US,D,20221031,000000,52.25,52.87,51.91,52.02,188267,0
+FWONA.US,D,20221101,000000,52.46,52.82,51,51.24,157547,0
+FWONA.US,D,20221102,000000,51.18,51.18,48.71,48.71,347613,0
+FWONA.US,D,20221103,000000,48.13,50.02,47.77,49.04,304607,0
+FWONA.US,D,20221104,000000,47.09,49.455,45.005,48.31,332219,0
+FWONA.US,D,20221107,000000,48.97,51.61,48.65,51.07,171717,0
+FWONA.US,D,20221108,000000,51.15,53.17,50.82,52.94,189997,0
+FWONA.US,D,20221109,000000,52.54,53.35,52.1,52.61,163112,0
+FWONA.US,D,20221110,000000,54.07,54.07,52.025,52.38,140190,0
+FWONA.US,D,20221111,000000,52.64,52.95,51.95,52.74,83957,0
+FWONA.US,D,20221114,000000,52.62,52.62,50.92,51.02,117331,0
+FWONA.US,D,20221115,000000,51.72,52.46,51.055,51.35,91674,0
+FWONA.US,D,20221116,000000,51.25,51.52,50.26,51.22,85008,0
+FWONA.US,D,20221117,000000,50.87,51.12,48.98,50.45,185558,0
+FWONA.US,D,20221118,000000,51.18,52.33,51.11,51.87,229195,0
+FWONA.US,D,20221121,000000,51.74,52.38,51.33,51.79,341721,0
+FWONA.US,D,20221122,000000,51.71,53.86,51.71,52.9,178395,0
+FWONA.US,D,20221123,000000,53.35,53.95,52.34,53.76,107275,0
+FWONA.US,D,20221125,000000,53.75,54.84,53.73,53.73,116906,0
+FWONA.US,D,20221128,000000,53.37,53.78,52.7,52.9,244174,0
+FWONA.US,D,20221129,000000,53.06,53.18,52.345,53.06,508957,0
+FWONA.US,D,20221130,000000,53.16,55.02,52.93,54.97,181740,0
+FWONA.US,D,20221201,000000,54.94,56.64,54.545,56.49,245390,0
+FWONA.US,D,20221202,000000,55.8,56.01,54.3,54.89,112209,0
+FWONA.US,D,20221205,000000,54.65,55.29,54.54,54.69,210232,0
+FWONA.US,D,20221206,000000,54.66,54.72,52.69,53.08,210371,0
+FWONA.US,D,20221207,000000,53.22,53.64,52.53,52.65,131802,0
+FWONA.US,D,20221208,000000,52.8,53.65,52.31,53.5,122638,0
+FWONA.US,D,20221209,000000,53.4,55.49,52.99,55.07,219681,0
+FWONA.US,D,20221212,000000,55.25,55.25,54.28,54.62,93448,0
+FWONA.US,D,20221213,000000,56.12,56.275,54.64,55.26,111033,0
+FWONA.US,D,20221214,000000,54.99,55.61,53.63,54.04,163329,0
+FWONA.US,D,20221215,000000,53.17,53.56,52.13,52.13,236545,0
+FWONA.US,D,20221216,000000,52,52.98,51.88,51.9,187675,0
+FWONA.US,D,20221219,000000,52.03,52.3,51.39,52.14,233593,0
+FWONA.US,D,20221220,000000,51.93,52.76,51.87,52.57,105480,0
+FWONA.US,D,20221221,000000,52.85,53.7984,52.85,53.49,132780,0
+FWONA.US,D,20221222,000000,53.53,53.68,52.68,53.35,109431,0
+FWONA.US,D,20221223,000000,53.42,53.7,53.02,53.51,68716,0
+FWONA.US,D,20221227,000000,53.36,53.36,52.74,52.95,35734,0
+FWONA.US,D,20221228,000000,53.11,53.49,52.16,52.16,65515,0
+FWONA.US,D,20221229,000000,52.48,53.23,52.26,52.98,81489,0
+FWONA.US,D,20221230,000000,52.49,53.47,52.28,53.43,112062,0
+FWONA.US,D,20230103,000000,53.78,54.82,52.83,53.15,135100,0
+FWONA.US,D,20230104,000000,53.39,55.33,53.39,54.81,185983,0
+FWONA.US,D,20230105,000000,54.61,55.71,54.13,55.46,104507,0
+FWONA.US,D,20230106,000000,56,58.2,56,58.03,156447,0
+FWONA.US,D,20230109,000000,58.03,58.72,56.61,56.83,107051,0
+FWONA.US,D,20230110,000000,56.53,57.66,55.9815,57.62,69253,0
+FWONA.US,D,20230111,000000,57.62,58.68,57.62,58.47,128529,0
+FWONA.US,D,20230112,000000,58.63,59.41,58.36,59.32,86906,0
+FWONA.US,D,20230113,000000,58.8,60.13,58.8,59.97,48463,0
+FWONA.US,D,20230117,000000,59.89,59.89,58.73,58.82,141882,0
+FWONA.US,D,20230118,000000,59.11,59.305,58.49,58.49,84351,0
+FWONA.US,D,20230119,000000,58.07,59.06,57.82,58.96,144927,0
+FWONA.US,D,20230120,000000,61.32,63.78,60.71,62.75,345620,0
+FWONA.US,D,20230123,000000,62.75,63.405,62.62,63.25,217027,0
+FWONA.US,D,20230124,000000,62.79,63.39,62.5,62.63,127079,0
+FWONA.US,D,20230125,000000,62.45,63.23,62.11,63.01,44896,0
+FWONA.US,D,20230126,000000,62.97,63.35,62.6,63.17,142581,0
+FWONA.US,D,20230127,000000,62.9,63.48,62.83,63.22,66526,0
+FWONA.US,D,20230130,000000,62.9,63.16,62.66,62.69,93517,0
+FWONA.US,D,20230131,000000,62.7,63.7,62.38,63.68,90801,0
+FWONA.US,D,20230201,000000,63.6,64.4,63.16,63.93,274822,0
+FWONA.US,D,20230202,000000,64.74,64.96,63.9,64.57,465573,0
+FWONA.US,D,20230203,000000,63.84,65.055,63.84,64.62,258999,0
+FWONA.US,D,20230206,000000,64.59,64.59,63.5,63.94,197496,0
+FWONA.US,D,20230207,000000,63.77,64.8,63.38,64.74,137192,0
+FWONA.US,D,20230208,000000,64.41,65.13,64.24,64.97,116375,0
+FWONA.US,D,20230209,000000,65.59,65.81,64.87,65.5,116094,0
+FWONA.US,D,20230210,000000,65.15,65.15,64.17,64.3,108694,0
+FWONA.US,D,20230213,000000,64.42,65.04,64.16,64.63,72717,0
+FWONA.US,D,20230214,000000,64.61,65.39,63.96,64.02,113400,0
+FWONA.US,D,20230215,000000,63.79,64.36,63.24,64.3,106404,0
+FWONA.US,D,20230216,000000,63.81,63.81,62.75,63.15,129844,0
+FWONA.US,D,20230217,000000,63.15,63.19,62.14,63.1,219113,0
+FWONA.US,D,20230221,000000,62.61,62.9,62.02,62.03,111983,0
+FWONA.US,D,20230222,000000,62.24,63.11,61.89,62.99,103463,0
+FWONA.US,D,20230223,000000,63.34,63.5,62.54,63.24,79289,0
+FWONA.US,D,20230224,000000,62.15,62.38,61.04,61.84,224656,0
+FWONA.US,D,20230227,000000,61.93,63.77,61.93,62.49,266477,0
+FWONA.US,D,20230228,000000,62.77,62.78,60.38,60.76,384264,0
+FWONA.US,D,20230301,000000,61.25,62.37,59.67,60.87,213666,0
+FWONA.US,D,20230302,000000,60.83,65.76,60.69,65.71,266775,0
+FWONA.US,D,20230303,000000,65.94,67.91,65.57,67.47,185521,0
+FWONA.US,D,20230306,000000,67.86,68.5,65.6679,66,134736,0
+FWONA.US,D,20230307,000000,66.39,66.63,64.25,64.3,168511,0
+FWONA.US,D,20230308,000000,64.32,64.72,62.95,63.14,4907083,0
+FWONA.US,D,20230309,000000,63.36,63.66,61.78,61.93,262108,0
+FWONA.US,D,20230310,000000,62.09,62.35,61.1,61.29,241669,0
+FWONA.US,D,20230313,000000,61.09,62.74,60.325,61.7,322254,0
+FWONA.US,D,20230314,000000,62.4,63.49,62.01,63.17,327435,0
+FWONA.US,D,20230315,000000,62.7,63.67,62.09,63.41,279528,0
+FWONA.US,D,20230316,000000,63.04,65.45,62.52,65.37,276930,0
+FWONA.US,D,20230317,000000,65.17,66.05,64.815,65.14,537513,0
+FWONA.US,D,20230320,000000,64.97,65.78,64.3,65.35,163221,0
+FWONA.US,D,20230321,000000,65.7,66.695,65.7,66.33,285570,0
+FWONA.US,D,20230322,000000,66.54,66.82,65.84,65.93,227990,0
+FWONA.US,D,20230323,000000,66.24,66.48,65.45,66.03,92592,0
+FWONA.US,D,20230324,000000,65.9,66.52,65.27,66.51,78518,0
+FWONA.US,D,20230327,000000,66.67,68.23,66.67,68.11,130870,0
+FWONA.US,D,20230328,000000,68,68.5,67.25,67.42,147927,0
+FWONA.US,D,20230329,000000,67.66,68.455,67.66,68.16,120050,0
+FWONA.US,D,20230330,000000,68.57,69.12,67.68,67.8,99063,0
+FWONA.US,D,20230331,000000,68.04,68.7,67.3,67.5,225827,0
+FWONA.US,D,20230403,000000,67.35,67.69,65.77,66,84673,0
+FWONA.US,D,20230404,000000,66.35,66.7,63.9,65.18,199256,0
+FWONA.US,D,20230405,000000,65.17,65.93,65.17,65.62,76010,0
+FWONA.US,D,20230406,000000,65.28,67.12,64.83,67,110263,0
+FWONA.US,D,20230410,000000,66.57,67.45,66.26,67.32,67379,0
+FWONA.US,D,20230411,000000,67.22,67.53,65.9,66.04,130476,0
+FWONA.US,D,20230412,000000,66.14,66.88,65.78,66.3,56967,0
+FWONA.US,D,20230413,000000,66.32,67.11,66.32,66.89,80032,0
+FWONA.US,D,20230414,000000,66.58,67.12,66.445,66.68,127683,0
+FWONA.US,D,20230417,000000,66.62,67.02,65.985,66.39,43635,0
+FWONA.US,D,20230418,000000,66.73,67.22,66.265,67.11,110857,0
+FWONA.US,D,20230419,000000,66.55,67.16,66.26,66.58,50028,0
+FWONA.US,D,20230420,000000,66.06,66.78,65.56,66,74216,0
+FWONA.US,D,20230421,000000,66.25,66.66,65.75,66.09,56623,0
+FWONA.US,D,20230424,000000,65.96,66.56,65.5,65.62,63118,0
+FWONA.US,D,20230425,000000,65.49,65.49,63.33,64.02,79729,0
+FWONA.US,D,20230426,000000,64.16,64.21,62.93,63.09,85304,0
+FWONA.US,D,20230427,000000,63.38,64.32,62.7,64.02,94709,0
+FWONA.US,D,20230428,000000,63.93,65.23,63.84,64.78,70985,0
+FWONA.US,D,20230501,000000,64.44,65.33,64.44,64.82,74630,0
+FWONA.US,D,20230502,000000,64.67,64.67,63.51,64.54,70418,0
+FWONA.US,D,20230503,000000,64.52,65.35,63.63,63.69,56411,0
+FWONA.US,D,20230504,000000,63.21,63.65,62.77,63.28,108503,0
+FWONA.US,D,20230505,000000,62.57,66.75,62.57,65.72,155251,0
+FWONA.US,D,20230508,000000,66.04,66.67,65.08,66.18,104945,0
+FWONA.US,D,20230509,000000,65.96,66.92,64,64.54,112490,0
+FWONA.US,D,20230510,000000,65.08,65.235,62.7,63.57,90501,0
+FWONA.US,D,20230511,000000,63.26,64.52,63.26,64.02,90420,0
+FWONA.US,D,20230512,000000,64.01,65.265,64.01,65.23,66339,0
+FWONA.US,D,20230515,000000,65.61,67.6999,65.58,67.24,112683,0
+FWONA.US,D,20230516,000000,66.86,67.17,66.06,66.15,68317,0
+FWONA.US,D,20230517,000000,66.54,66.72,65.82,66.34,69232,0
+FWONA.US,D,20230518,000000,66.25,66.8307,65.46,65.75,49142,0
+FWONA.US,D,20230519,000000,66.17,66.17,65.485,65.75,54453,0
+FWONA.US,D,20230522,000000,65.71,66.67,64.885,64.97,43302,0
+FWONA.US,D,20230523,000000,64.57,64.74,62.73,63.19,71202,0
+FWONA.US,D,20230524,000000,62.8,64.35,62.8,64.09,64249,0
+FWONA.US,D,20230525,000000,64.34,64.34,62.65,62.76,69162,0
+FWONA.US,D,20230526,000000,63.04,64.71,63.04,63.97,83571,0
+FWONA.US,D,20230530,000000,64.4,64.52,63.2,63.35,68996,0
+FWONA.US,D,20230531,000000,63.25,63.91,62.485,63.15,128254,0
+FWONA.US,D,20230601,000000,63.63,64.4865,62.26,63.89,135255,0
+FWONA.US,D,20230602,000000,64.06,64.52,63.89,64.4,99169,0
+FWONA.US,D,20230605,000000,64.64,65.9,64.57,65.44,134658,0
+FWONA.US,D,20230606,000000,66.28,66.33,65.03,65.61,130165,0
+FWONA.US,D,20230607,000000,65.53,66.26,64.91,65.07,94996,0
+FWONA.US,D,20230608,000000,64.98,67.89,64.84,67.73,136452,0
+FWONA.US,D,20230609,000000,67.61,68,67.14,67.8,149391,0
+FWONA.US,D,20230612,000000,68,69.28,67.46,69,185005,0
+FWONA.US,D,20230613,000000,69.34,69.59,68.31,69.44,145757,0
+FWONA.US,D,20230614,000000,69.28,70.5,69.05,70.21,109792,0
+FWONA.US,D,20230615,000000,70.4,71.67,70,71.52,150281,0
+FWONA.US,D,20230616,000000,72.09,72.09,68.9708,70.32,280890,0
+FWONA.US,D,20230620,000000,70.2,70.2,68.94,69.69,178383,0
+FWONA.US,D,20230621,000000,69.82,70.135,68.97,69.32,97330,0
+FWONA.US,D,20230622,000000,69.12,69.845,68.55,68.62,53920,0
+FWONA.US,D,20230623,000000,68.5,69.35,67.315,67.65,337133,0
+FWONA.US,D,20230626,000000,68.27,68.7,66.5796,66.58,121038,0
+FWONA.US,D,20230627,000000,66.78,67.895,66.6,67.08,80803,0
+FWONA.US,D,20230628,000000,67.25,67.7399,66.51,67.19,105514,0
+FWONA.US,D,20230629,000000,67.35,67.755,66.86,67.29,72343,0
+FWONA.US,D,20230630,000000,67.68,68.12,67.37,67.62,98729,0
+FWONA.US,D,20230703,000000,67.74,68.555,67.17,68.4,59041,0
+FWONA.US,D,20230705,000000,68.01,69.73,67.295,69.61,213300,0
+FWONA.US,D,20230706,000000,69.12,69.39,66.29,67.43,153427,0
+FWONA.US,D,20230707,000000,67.51,68.02,66.71,66.89,153275,0
+FWONA.US,D,20230710,000000,66.99,67.41,66.1,66.46,150351,0
+FWONA.US,D,20230711,000000,66.65,67.32,65.85,66.54,126149,0
+FWONA.US,D,20230712,000000,67.04,68.01,67.04,67.53,91378,0
+FWONA.US,D,20230713,000000,68.14,68.14,67.17,67.74,274410,0
+FWONA.US,D,20230714,000000,68,68.1058,66.87,67.21,57544,0
+FWONA.US,D,20230717,000000,67.17,68.31,67.17,67.9,45316,0
+FWONA.US,D,20230718,000000,67.97,67.97,66.23,66.8,54230,0
+FWONA.US,D,20230719,000000,66.94,66.99,66.21,66.71,108823,0
+FWONA.US,D,20230720,000000,65.48,65.48,64.52,64.83,305229,0
+FWONA.US,D,20230721,000000,65.23,65.64,64.38,65.17,204882,0
+FWONA.US,D,20230724,000000,65.33,65.33,63.18,63.31,168648,0
+FWONA.US,D,20230725,000000,63.35,64.3799,63.03,64.18,110195,0
+FWONA.US,D,20230726,000000,64.09,64.71,63.05,63.56,124423,0
+FWONA.US,D,20230727,000000,64.21,64.645,63.52,63.69,152865,0
+FWONA.US,D,20230728,000000,64,65.17,63.96,64.32,202873,0
+FWONA.US,D,20230731,000000,64.63,65.06,63.8,64.28,163393,0
+FWONA.US,D,20230801,000000,64.06,65.45,63.74,65.15,207766,0
+FWONA.US,D,20230802,000000,64.78,65.44,63.88,63.91,201793,0
+FWONA.US,D,20230803,000000,63.51,65.81,63.51,65.68,232924,0
+FWONA.US,D,20230804,000000,65.065,69.48,63.2,66.21,408148,0
+FWONA.US,D,20230807,000000,66.21,66.21,63.51,64.16,359061,0
+FWONA.US,D,20230808,000000,64.03,65.23,62.93,63.16,100411,0
+FWONA.US,D,20230809,000000,63.16,63.39,61.6,61.78,111347,0
+FWONA.US,D,20230810,000000,62.42,62.42,61.2,61.86,104134,0
+FWONA.US,D,20230811,000000,61.63,62.49,61.56,62.37,97464,0
+FWONA.US,D,20230814,000000,62,62.17,61.37,62.01,80901,0
+FWONA.US,D,20230815,000000,61.99,62.39,61.62,62.29,49018,0
+FWONA.US,D,20230816,000000,62.15,62.15,60.69,61.14,91384,0
+FWONA.US,D,20230817,000000,61.01,61.01,58.48,58.65,142440,0
+FWONA.US,D,20230818,000000,58.17,58.75,57.4,58.23,128846,0
+FWONA.US,D,20230821,000000,58.46,58.62,57.56,57.89,88697,0
+FWONA.US,D,20230822,000000,57.58,58.2,57.43,57.93,127281,0
+FWONA.US,D,20230823,000000,57.7,58.69,57.7,58.16,153194,0
+FWONA.US,D,20230824,000000,58.46,58.7,56.13,56.17,100045,0
+FWONA.US,D,20230825,000000,56.2,56.9,55.905,56.67,106778,0
+FWONA.US,D,20230828,000000,57.12,57.99,57.0801,57.15,93222,0
+FWONA.US,D,20230829,000000,57.35,58.64,57.32,58.32,78085,0
+FWONA.US,D,20230830,000000,58.6,60.4,58.6,60.36,185132,0
+FWONA.US,D,20230831,000000,60.72,61.44,60.25,60.65,134835,0
+FWONA.US,D,20230901,000000,60.87,61.335,59.615,61.22,176598,0
+FWONA.US,D,20230905,000000,61.17,61.17,58.05,59.28,177657,0
+FWONA.US,D,20230906,000000,59.34,60.21,58.76,60,386996,0
+FWONA.US,D,20230907,000000,59.78,60.045,59.315,59.69,140438,0
+FWONA.US,D,20230908,000000,59.53,59.6,58.505,58.89,104990,0
+FWONA.US,D,20230911,000000,59.07,59.66,58.44,59.2,147160,0
+FWONA.US,D,20230912,000000,58.91,60.33,58.85,59.48,262253,0
+FWONA.US,D,20230913,000000,59.45,59.84,58.62,58.75,160333,0
+FWONA.US,D,20230914,000000,59.13,60.64,58.865,59.98,239251,0
+FWONA.US,D,20230915,000000,59.84,60.24,59.01,59.03,270912,0
+FWONA.US,D,20230918,000000,58.97,61.05,58.97,60.76,169171,0
+FWONA.US,D,20230919,000000,60.5,61.18,59.98,60.22,151634,0
+FWONA.US,D,20230920,000000,60.68,61.03,59.19,59.21,105157,0
+FWONA.US,D,20230921,000000,58.65,59.7,56.35,56.81,161024,0
+FWONA.US,D,20230922,000000,57.11,57.9,56.5,56.68,130912,0
+FWONA.US,D,20230925,000000,56.71,57.31,56.35,56.58,125060,0
+FWONA.US,D,20230926,000000,56.31,56.7825,55.12,55.37,152290,0
+FWONA.US,D,20230927,000000,55.67,56.02,55.075,55.46,171098,0
+FWONA.US,D,20230928,000000,55.29,56.55,55.24,56.04,251916,0
+FWONA.US,D,20230929,000000,56.57,57.55,56.39,56.54,166180,0
+FWONA.US,D,20231002,000000,58.82,62.4,58.82,61.83,446671,0
+FWONA.US,D,20231003,000000,61.5,62.08,59.45,59.64,263310,0
+FWONA.US,D,20231004,000000,59.7,60.58,58.98,60.48,116243,0
+FWONA.US,D,20231005,000000,60.4,61.15,60.15,60.34,122487,0
+FWONA.US,D,20231006,000000,61.32,62.8,60.56,62.53,267627,0
+FWONA.US,D,20231009,000000,62.45,62.94,61.64,62.67,146360,0
+FWONA.US,D,20231010,000000,62.73,63.01,61.76,61.8,95633,0
+FWONA.US,D,20231011,000000,61.79,62.27,61.15,61.7,143632,0
+FWONA.US,D,20231012,000000,61.76,61.76,59.8,59.87,150490,0
+FWONA.US,D,20231013,000000,59.93,60.42,59.08,59.72,193517,0
+FWONA.US,D,20231016,000000,59.97,61.21,59.92,61.1,62510,0
+FWONA.US,D,20231017,000000,60.54,63.145,60.54,62.87,126020,0
+FWONA.US,D,20231018,000000,62.3,63.03,61.42,61.57,85842,0
+FWONA.US,D,20231019,000000,61.95,61.95,60.35,60.38,78459,0
+FWONA.US,D,20231020,000000,60.3,60.77,59.19,59.3,72510,0
+FWONA.US,D,20231023,000000,59.06,60.725,58.28,59.79,120856,0
+FWONA.US,D,20231024,000000,60.35,61.7,59.86,60.06,104770,0
+FWONA.US,D,20231025,000000,59.65,59.65,57.071,57.65,53403,0
+FWONA.US,D,20231026,000000,57.32,57.5747,56.29,56.815,44256,0
+FWONA.US,D,20231027,000000,57.2,57.95,55.93,56.73,36790,0
+FWONA.US,D,20231030,000000,57.05,57.6,56.8,57.48,80415,0
+FWONA.US,D,20231031,000000,57.53,58.28,57.02,57.55,162005,0
+FWONA.US,D,20231101,000000,57.43,58.5,56.98,57.74,69259,0
+FWONA.US,D,20231102,000000,58.32,58.96,58.03,58.67,100035,0
+FWONA.US,D,20231103,000000,56.02,59.09,56.02,58.05,127739,0
+FWONA.US,D,20231106,000000,57.58,58.58,56.1,57.41,136379,0
+FWONA.US,D,20231107,000000,57.24,58.08,56.92,56.92,62005,0
+FWONA.US,D,20231108,000000,57.2,58.34,57.15,58.17,59333,0
+FWONA.US,D,20231109,000000,58.51,60.11,57.53,58.35,120468,0
+FWONA.US,D,20231110,000000,58.35,60.86,58.26,60.58,105497,0
+FWONA.US,D,20231113,000000,60.24,60.25,58.61,59.02,117251,0
+FWONA.US,D,20231114,000000,60.09,60.84,58.83,58.9,136920,0
+FWONA.US,D,20231115,000000,59.53,59.63,57.44,57.44,131459,0
+FWONA.US,D,20231116,000000,56.99,57.67,56.8,57.15,128649,0
+FWONA.US,D,20231117,000000,57.42,57.7,55.59,57.69,195113,0
+FWONA.US,D,20231120,000000,57.73,60.15,57.73,59.15,119274,0
+FWONA.US,D,20231121,000000,59.15,59.21,57.64,58.19,99392,0
+FWONA.US,D,20231122,000000,58.59,58.92,58.21,58.92,53689,0
+FWONA.US,D,20231124,000000,58.82,59.6,58.82,59.4,21150,0
+FWONA.US,D,20231127,000000,58.98,59.9374,58.98,59.32,64551,0
+FWONA.US,D,20231128,000000,59.06,59.4,58.38,58.48,92435,0
+FWONA.US,D,20231129,000000,59.26,59.26,56.47,57.2,118093,0
+FWONA.US,D,20231130,000000,57.57,57.93,56.333,57.33,329021,0
+FWONA.US,D,20231201,000000,56.73,58,56.73,57.28,87787,0
+FWONA.US,D,20231204,000000,57.66,57.66,56.08,56.44,126021,0
+FWONA.US,D,20231205,000000,55.9,56.53,55.765,56.22,218778,0
+FWONA.US,D,20231206,000000,57.04,57.04,55.25,56.06,361587,0
+FWONA.US,D,20231207,000000,56.18,57.5,56,56.2,192257,0
+FWONA.US,D,20231208,000000,55.8,57.52,55.8,57.17,61891,0
+FWONA.US,D,20231211,000000,56.44,58.05,56.44,57.43,69765,0
+FWONA.US,D,20231212,000000,57.5,58,56.82,57.72,78573,0
+FWONA.US,D,20231213,000000,57.96,58.065,56.995,57.29,134183,0
+FWONA.US,D,20231214,000000,57.81,58.685,57.3,57.94,203274,0
+FWONA.US,D,20231215,000000,57.99,58.95,57.8,58.63,258857,0
+FWONA.US,D,20231218,000000,58.08,58.61,56.92,58.56,96243,0
+FWONA.US,D,20231219,000000,58.37,59.915,57.6241,59.88,107777,0
+FWONA.US,D,20231220,000000,59.18,60.27,58.53,58.8,229375,0
+FWONA.US,D,20231221,000000,59.16,59.44,57.99,59.13,276497,0
+FWONA.US,D,20231222,000000,59.25,59.53,58.545,58.99,91471,0
+FWONA.US,D,20231226,000000,59.03,59.07,57.55,57.57,105601,0
+FWONA.US,D,20231227,000000,57.87,58.07,56.87,57.9,98656,0
+FWONA.US,D,20231228,000000,58,58.76,57.935,58.29,77025,0
+FWONA.US,D,20231229,000000,58.2,58.54,57.6782,57.98,45192,0
+FWONA.US,D,20240102,000000,57.88,57.88,56.84,57.17,61611,0
+FWONA.US,D,20240103,000000,57.05,57.22,56.5,56.56,81568,0
+FWONA.US,D,20240104,000000,56.87,56.87,56.15,56.26,229586,0
+FWONA.US,D,20240105,000000,56.06,56.965,56.06,56.44,68547,0
+FWONA.US,D,20240108,000000,56.74,57.275,56.48,57.04,40284,0
+FWONA.US,D,20240109,000000,56.83,57.025,56.4,56.6,42995,0
+FWONA.US,D,20240110,000000,56.39,56.83,56.09,56.64,58913,0
+FWONA.US,D,20240111,000000,56.57,56.68,55.86,56.42,48142,0
+FWONA.US,D,20240112,000000,56.86,57.96,56.81,57.52,71406,0
+FWONA.US,D,20240116,000000,57.01,57.39,56.59,56.97,89204,0
+FWONA.US,D,20240117,000000,56.63,57.63,56.63,56.81,45565,0
+FWONA.US,D,20240118,000000,56.91,57.14,56.28,56.69,100136,0
+FWONA.US,D,20240119,000000,56.63,56.95,56.41,56.76,35461,0
+FWONA.US,D,20240122,000000,57.15,57.305,56.5691,57.03,63151,0
+FWONA.US,D,20240123,000000,57.97,61.5909,57.97,60.94,126730,0
+FWONA.US,D,20240124,000000,61.33,61.61,61.08,61.61,67178,0
+FWONA.US,D,20240125,000000,61.87,62.275,60.9,61.48,124740,0
+FWONA.US,D,20240126,000000,61.58,61.93,61.31,61.45,33824,0
+FWONA.US,D,20240129,000000,61.14,61.65,60.9,61.52,90814,0
+FWONA.US,D,20240130,000000,61.1,61.7708,61.1,61.57,64722,0
+FWONA.US,D,20240131,000000,61.35,61.84,61.08,61.09,86468,0
+FWONA.US,D,20240201,000000,61.3325,61.3325,60.47,61.13,68429,0
+FWONA.US,D,20240202,000000,61.23,61.23,59.45,59.85,97215,0
+FWONA.US,D,20240205,000000,59.66,59.89,58.84,58.98,89032,0
+FWONA.US,D,20240206,000000,58.95,59.51,58.53,59.42,62787,0
+FWONA.US,D,20240207,000000,59.62,59.85,59.08,59.24,85305,0
+FWONA.US,D,20240208,000000,59.82,59.82,59.17,59.39,60340,0
+FWONA.US,D,20240209,000000,59.36,60.46,59.36,60.17,97543,0
+FWONA.US,D,20240212,000000,60,61.55,60,61.19,56736,0
+FWONA.US,D,20240213,000000,60.42,61.31,58.86,59.22,64634,0
+FWONA.US,D,20240214,000000,59.91,60.83,59.38,60.66,83775,0
+FWONA.US,D,20240215,000000,60.43,61.88,60.43,61.88,39232,0
+FWONA.US,D,20240216,000000,62.35,62.94,61.7,62.59,81800,0
+FWONA.US,D,20240220,000000,62.6,62.77,60.94,61.03,60379,0
+FWONA.US,D,20240221,000000,61.03,61.24,60.54,61.08,71798,0
+FWONA.US,D,20240222,000000,61.3,61.72,60.74,61.27,83259,0
+FWONA.US,D,20240223,000000,61.21,61.93,61.1,61.84,66725,0
+FWONA.US,D,20240226,000000,61.94,62.68,61.34,61.35,50585,0
+FWONA.US,D,20240227,000000,61.29,62.34,61.085,62.16,95224,0
+FWONA.US,D,20240228,000000,63.88,66.04,62.16,62.81,118120,0
+FWONA.US,D,20240229,000000,63.52,65.81,63.52,65.55,129564,0
+FWONA.US,D,20240301,000000,65.92,66.27,65.01,65.94,77065,0
+FWONA.US,D,20240304,000000,66.05,66.825,65.86,66.33,116431,0
+FWONA.US,D,20240305,000000,66.32,66.32,64.0127,65.24,55509,0
+FWONA.US,D,20240306,000000,65.69,65.95,62.97,63.44,84999,0
+FWONA.US,D,20240307,000000,63.85,64.68,63.85,63.99,51708,0
+FWONA.US,D,20240308,000000,64.03,64.99,63.6,63.96,84936,0
+FWONA.US,D,20240311,000000,64.12,64.92,63.76,64.03,151809,0
+FWONA.US,D,20240312,000000,64.34,64.34,63.31,63.61,64598,0
+FWONA.US,D,20240313,000000,63.66,63.66,61.76,62.55,301529,0
+FWONA.US,D,20240314,000000,62.75,62.84,61.65,61.81,252193,0
+FWONA.US,D,20240315,000000,62.06,62.45,60.68,60.85,290296,0
+FWONA.US,D,20240318,000000,60.86,61.63,59.41,59.59,244809,0
+FWONA.US,D,20240319,000000,59.45,60.685,59.45,60.03,262824,0
+FWONA.US,D,20240320,000000,60.44,60.65,59.71,59.98,75470,0
+FWONA.US,D,20240321,000000,60.22,60.52,59.46,59.66,76204,0
+FWONA.US,D,20240322,000000,59.67,59.67,58.88,59.22,106180,0
+FWONA.US,D,20240325,000000,59.31,60.1,59.25,59.54,59041,0
+FWONA.US,D,20240326,000000,59.55,60.88,59.47,60.29,111061,0
+FWONA.US,D,20240327,000000,60.08,61.48,59.53,59.7,222664,0
+FWONA.US,D,20240328,000000,59.7,59.7,58.7,58.74,77060,0
+FWONA.US,D,20240401,000000,59.41,59.41,57.91,58.6,78344,0
+FWONA.US,D,20240402,000000,58.6,59.5,57.43,59.25,81263,0
+FWONA.US,D,20240403,000000,59.05,59.76,58.8,59.76,115377,0
+FWONA.US,D,20240404,000000,60,60.385,59.74,59.95,56469,0
+FWONA.US,D,20240405,000000,59.9125,61.025,59.7,60.84,84777,0
+FWONA.US,D,20240408,000000,60.9,61.67,60.9,61.56,227392,0
+FWONA.US,D,20240409,000000,61.86,61.96,60.8901,61.23,72362,0
+FWONA.US,D,20240410,000000,60.42,60.99,59.55,59.69,75721,0
+FWONA.US,D,20240411,000000,59.6,61.24,59.6,61.23,55231,0
+FWONA.US,D,20240412,000000,61.22,61.22,58.955,59.49,63755,0
+FWONA.US,D,20240415,000000,59.93,61.1517,59.9085,60.13,75486,0
+FWONA.US,D,20240416,000000,60.18,60.51,59.26,60.04,61228,0
+FWONA.US,D,20240417,000000,59.9175,60.695,59.58,59.66,75999,0
+FWONA.US,D,20240418,000000,59.36,60.35,59.31,59.66,68417,0
+FWONA.US,D,20240419,000000,59.95,60.68,59.77,60.48,55770,0
+FWONA.US,D,20240422,000000,60.58,61.2,60.1,61.13,41831,0
+FWONA.US,D,20240423,000000,61.45,62.73,61.45,62.35,230958,0
+FWONA.US,D,20240424,000000,62.05,62.24,61.14,61.69,58929,0
+FWONA.US,D,20240425,000000,60.91,61.6712,60.5906,61.39,54899,0
+FWONA.US,D,20240426,000000,61.4,62.18,61.0401,61.63,109844,0
+FWONA.US,D,20240429,000000,61.77,62.36,61.43,62.27,63717,0
+FWONA.US,D,20240430,000000,61.93,63.12,61.59,62.27,87821,0
+FWONA.US,D,20240501,000000,62.41,63.2,62.13,63.01,71175,0
+FWONA.US,D,20240502,000000,63.28,63.33,62.675,63.12,55162,0
+FWONA.US,D,20240503,000000,63.71,64.27,62.87,62.89,30622,0
+FWONA.US,D,20240506,000000,62.89,63.34,62.161,62.95,44291,0
+FWONA.US,D,20240507,000000,63.02,64.31,62.755,64.31,60840,0
+FWONA.US,D,20240508,000000,63.97,68.09,63.97,64.26,100763,0
+FWONA.US,D,20240509,000000,64.24,64.27,62.83,63.67,56382,0
+FWONA.US,D,20240510,000000,63.64,64.12,62.64,62.64,42444,0
+FWONA.US,D,20240513,000000,63.12,63.12,61.27,61.78,38133,0
+FWONA.US,D,20240514,000000,61.52,62.7,61.52,62.7,102797,0
+FWONA.US,D,20240515,000000,62.7,63.36,62.02,63.26,267073,0
+FWONA.US,D,20240516,000000,63.32,65.53,63.21,65,161680,0
+FWONA.US,D,20240517,000000,64.85,66.13,64.47,65.82,296925,0
+FWONA.US,D,20240520,000000,65.99,66.41,65.62,66.08,158794,0
+FWONA.US,D,20240521,000000,65.83,66.49,65.83,66.41,74902,0
+FWONA.US,D,20240522,000000,66.09,66.895,65.68,65.83,91326,0
+FWONA.US,D,20240523,000000,65.75,65.75,64.7,65,105429,0
+FWONA.US,D,20240524,000000,65,65.91,65,65.69,130097,0
+FWONA.US,D,20240528,000000,66.12,67.16,65.35,66.47,87068,0
+FWONA.US,D,20240529,000000,66.05,67.22,66.015,66.95,64152,0
+FWONA.US,D,20240530,000000,67.97,68.6,67.44,67.87,120013,0
+FWONA.US,D,20240531,000000,67.87,69.07,67.51,68.41,98151,0
+FWONA.US,D,20240603,000000,68.78,70.21,68.525,69.7,131424,0
+FWONA.US,D,20240604,000000,69.9,70.205,67.4,68.73,89080,0
+FWONA.US,D,20240605,000000,68.75,68.75,67.47,68.15,56735,0
+FWONA.US,D,20240606,000000,66.84,67.73,65.57,65.57,88454,0
+FWONA.US,D,20240607,000000,65.03,66.03,65.03,65.5,69361,0
+FWONA.US,D,20240610,000000,65.57,66.21,65.12,65.4,171751,0
+FWONA.US,D,20240611,000000,64.91,66.3,64.91,65.13,114618,0
+FWONA.US,D,20240612,000000,65.53,65.81,64.39,64.77,93453,0
+FWONA.US,D,20240613,000000,64.52,64.955,64.06,64.71,82308,0
+FWONA.US,D,20240614,000000,64.12,65.44,64.1,65.43,60706,0
+FWONA.US,D,20240617,000000,65.59,66.04,65.22,66.02,49680,0
+FWONA.US,D,20240618,000000,66.05,66.05,65.24,66.04,53049,0
+FWONA.US,D,20240620,000000,65.52,65.9493,65.05,65.57,105815,0
+FWONA.US,D,20240621,000000,65.47,65.485,64.44,65.37,164425,0
+FWONA.US,D,20240624,000000,65.05,65.49,64.83,64.83,55580,0
+FWONA.US,D,20240625,000000,64.83,65.73,64.8,65.6,43714,0
+FWONA.US,D,20240626,000000,65.25,65.25,64.73,64.91,28884,0
+FWONA.US,D,20240627,000000,65.23,65.605,64.95,64.95,64690,0
+FWONA.US,D,20240628,000000,64.85,65.75,64.21,64.23,357524,0
+FWONA.US,D,20240701,000000,64.4,64.55,63.19,63.26,51779,0
+FWONA.US,D,20240702,000000,63.4,64.72,63.01,64.63,134834,0
+FWONA.US,D,20240703,000000,64.7,65.315,64.61,65.11,75565,0
+FWONA.US,D,20240705,000000,65.1,65.29,64.695,64.78,67774,0
+FWONA.US,D,20240708,000000,64.78,66.21,64.57,65.92,178629,0
+FWONA.US,D,20240709,000000,66.33,66.5,65.41,65.47,54836,0
+FWONA.US,D,20240710,000000,65.52,66.34,65.39,66.28,68939,0
+FWONA.US,D,20240711,000000,67.15,67.21,66.36,66.81,67353,0
+FWONA.US,D,20240712,000000,66.995,68.62,66.84,68.62,71153,0
+FWONA.US,D,20240715,000000,68.53,70.2,68.53,70.17,155742,0
+FWONA.US,D,20240716,000000,70.29,71.88,69.68,71.83,171620,0
+FWONA.US,D,20240717,000000,71.75,72.02,70.085,70.35,72033,0
+FWONA.US,D,20240718,000000,70.38,71.73,70.38,70.92,147274,0
+FWONA.US,D,20240719,000000,70.67,72.3,70.67,71.94,104403,0
+FWONA.US,D,20240722,000000,71.73,72.24,71.255,72.13,76070,0
+FWONA.US,D,20240723,000000,71.8,73.86,71.8,73.67,173838,0
+FWONA.US,D,20240724,000000,73.65,73.65,72.605,72.86,114352,0
+FWONA.US,D,20240725,000000,72.72,73.97,72.16,72.22,119835,0
+FWONA.US,D,20240726,000000,72.94,75.5,72.93,73.81,144329,0
+FWONA.US,D,20240729,000000,74,75.25,74,74.04,152493,0
+FWONA.US,D,20240730,000000,74,75.35,73.51375,74.53,140334,0
+FWONA.US,D,20240731,000000,75.08,75.29,73.94,73.97,90755,0
+FWONA.US,D,20240801,000000,74.18,74.18,70.875,71.54,77066,0
+FWONA.US,D,20240802,000000,71.06,71.06,69.195,70.55,56637,0
+FWONA.US,D,20240805,000000,68.71,69.4553,67.13,69.15,52731,0
+FWONA.US,D,20240806,000000,69.54,70.56,69.2015,69.8,44069,0
+FWONA.US,D,20240807,000000,70.65,72.26,70.45,70.66,175613,0
+FWONA.US,D,20240808,000000,69.85,69.85,66.54,67.4,150581,0
+FWONA.US,D,20240809,000000,67.65,67.66,66.26,67.37,128716,0
+FWONA.US,D,20240812,000000,67.37,68.3,66.57,68.3,78418,0
+FWONA.US,D,20240813,000000,68.41,69.67,68.11,69.67,107637,0
+FWONA.US,D,20240814,000000,69.66,70.15,69.09,70.08,82995,0
+FWONA.US,D,20240815,000000,70.43,70.87,69.32,69.85,47967,0
+FWONA.US,D,20240816,000000,70.23,70.24,69.59,70.22,70507,0
+FWONA.US,D,20240819,000000,70.07,71.85,69.94,71.69,71082,0
+FWONA.US,D,20240820,000000,71.73,72.4,71.325,72.26,96548,0
+FWONA.US,D,20240821,000000,71.82,71.82,70.5,70.97,67865,0
+FWONA.US,D,20240822,000000,71.45,71.45,70.055,70.15,46784,0
+FWONA.US,D,20240823,000000,70.48,70.78,70.02,70.44,50103,0
+FWONA.US,D,20240826,000000,70.13,70.505,69.73,69.79,37922,0
+FWONA.US,D,20240827,000000,69.65,70.3,69.08,69.98,29224,0
+FWONA.US,D,20240828,000000,69.98,70.1,69.303,69.78,71508,0
+FWONA.US,D,20240829,000000,69.92,70.875,69.84,70.23,56994,0
+FWONA.US,D,20240830,000000,70.18,70.67,69.86,70.62,42318,0
+FWONA.US,D,20240903,000000,70.14,70.345,69.49,69.74,43074,0
+FWONA.US,D,20240904,000000,69.61,70.68,69.328,70.37,105374,0
+FWONA.US,D,20240905,000000,71.25,71.25,69.2835,69.86,153766,0
+FWONA.US,D,20240906,000000,69.86,70.17,68.57,69.62,59690,0
+FWONA.US,D,20240909,000000,70.18,70.18,69.18,69.18,205423,0
+FWONA.US,D,20240910,000000,69.67,69.86,68.85,69.67,178004,0
+FWONA.US,D,20240911,000000,69.435,69.585,68.63,69.36,182766,0
+FWONA.US,D,20240912,000000,69.385,70.02,69.275,69.76,153022,0
+FWONA.US,D,20240913,000000,70,71.13,69.84,70.03,227664,0
+FWONA.US,D,20240916,000000,70.22,72.61,70.22,72.04,329223,0
+FWONA.US,D,20240917,000000,72.17,72.89,71.85,71.99,104039,0
+FWONA.US,D,20240918,000000,72.36,72.585,71.45,71.64,166168,0
+FWONA.US,D,20240919,000000,72.66,74.17,72.6,72.8,244421,0
+FWONA.US,D,20240920,000000,72.29,73.285,71.245,71.57,211856,0
+FWONA.US,D,20240923,000000,71.82,72.72,70.96,70.99,148122,0
+FWONA.US,D,20240924,000000,70.74,71.66,70.56,71.57,225210,0
+FWONA.US,D,20240925,000000,71.48,71.64,70.79,70.95,171171,0
+FWONA.US,D,20240926,000000,71.27,72.13,71.27,71.91,127697,0
+FWONA.US,D,20240927,000000,72.23,72.98,71.965,72.29,124837,0
+FWONA.US,D,20240930,000000,72.19,72.535,71.135,71.53,129163,0
+FWONA.US,D,20241001,000000,71.67,72.06,70.23,70.37,138262,0
+FWONA.US,D,20241002,000000,70.16,71.35,70.01,70.86,143656,0
+FWONA.US,D,20241003,000000,70.74,71.305,70.375,70.4,121603,0
+FWONA.US,D,20241004,000000,70.63,71.1,69.64,71.03,75309,0
+FWONA.US,D,20241007,000000,71.07,71.07,68.54,68.65,54522,0
+FWONA.US,D,20241008,000000,68.77,69.3,68.5301,69.18,54972,0
+FWONA.US,D,20241009,000000,69.01,70.7,68.93,70.63,66250,0
+FWONA.US,D,20241010,000000,70.59,71.62,70.55,71.14,51554,0
+FWONA.US,D,20241011,000000,71.12,72.905,71.085,72.5,65954,0
+FWONA.US,D,20241014,000000,72.77,73.225,72.61,72.88,48136,0
+FWONA.US,D,20241015,000000,72.93,74.21,72.93,73.89,106125,0
+FWONA.US,D,20241016,000000,73.8,74.24,73.67,74.09,102648,0
+FWONA.US,D,20241017,000000,74.25,74.31,73.36,74.26,74904,0
+FWONA.US,D,20241018,000000,74.73,74.88,74.05,74.32,63266,0
+FWONA.US,D,20241021,000000,74.38,74.38194,73.16,73.16,72257,0
+FWONA.US,D,20241022,000000,72.74,74.32,72.74,73.96,103421,0
+FWONA.US,D,20241023,000000,73.96,73.9819,72.94,72.99,55786,0
+FWONA.US,D,20241024,000000,72.93,73.95,72.3,73.48,77092,0
+FWONA.US,D,20241025,000000,74.37,74.39,73.25,73.48,57890,0
+FWONA.US,D,20241028,000000,74.04,74.92,73.62,74.45,81345,0
+FWONA.US,D,20241029,000000,74.27,75.59,74.27,75.15,91026,0
+FWONA.US,D,20241030,000000,75.37,76.25,74.53,74.71,103066,0
+FWONA.US,D,20241031,000000,74.66,75.6782,74.24,74.24,51088,0
+FWONA.US,D,20241101,000000,74.43,75.63,74.18,74.78,66535,0
+FWONA.US,D,20241104,000000,74.7,74.79,74.02,74.03,30265,0
+FWONA.US,D,20241105,000000,73.95,75.465,73.95,75.17,31031,0
+FWONA.US,D,20241106,000000,76.19,77.9935,76.19,76.74,92301,0
+FWONA.US,D,20241107,000000,78.27,79.67,73.94,73.99,100866,0
+FWONA.US,D,20241108,000000,73.99,75.035,73.45,75,98724,0
+FWONA.US,D,20241111,000000,75.23,75.94,75,75.31,116706,0
+FWONA.US,D,20241112,000000,75.37,75.37,74.09,74.98,180007,0
+FWONA.US,D,20241113,000000,74.7,78.73,74.49,78.43,238187,0
+FWONA.US,D,20241114,000000,78.93,79.3338,76.34,77.24,178427,0
+FWONA.US,D,20241115,000000,76.76,77.49,74.25,74.33,111144,0
+FWONA.US,D,20241118,000000,74.44,74.6931,73.55,73.63,83324,0
+FWONA.US,D,20241119,000000,73.32,74.47,72.97,74.31,71394,0
+FWONA.US,D,20241120,000000,74.24,77,74.12,77,172553,0
+FWONA.US,D,20241121,000000,77.04,78.93,76.795,78.15,71006,0
+FWONA.US,D,20241122,000000,78.29,78.29,77.325,77.45,52209,0
+FWONA.US,D,20241125,000000,77.35,80.88,77.35,80.74,125112,0
+FWONA.US,D,20241126,000000,80.55,81.22,80.07,80.51,82929,0
+FWONA.US,D,20241127,000000,81.08,81.59,80.48,81.09,477613,0
+FWONA.US,D,20241129,000000,81.25,82.23,80.85,80.9,86574,0
+FWONA.US,D,20241202,000000,81,81.46,80.23,81.22,130947,0
+FWONA.US,D,20241203,000000,81.56,81.56,80.19,80.78,80768,0
+FWONA.US,D,20241204,000000,80.32,85.48,80.32,83.49,191716,0
+FWONA.US,D,20241205,000000,82.99,85.33,82.335,84.72,136296,0
+FWONA.US,D,20241206,000000,84.96,86.515,84.63,85,227435,0
+FWONA.US,D,20241209,000000,84.37,86.09,82.48,82.62,167783,0
+FWONA.US,D,20241210,000000,83.09,83.09,81.3,82.03,94581,0
+FWONA.US,D,20241211,000000,82.68,85.11,81.975,84.73,196740,0
+FWONA.US,D,20241212,000000,84.86,85.67,83.56,85.66,108953,0
+FWONA.US,D,20241213,000000,85.95,86.1875,84.88,85.75,116682,0
+FWONA.US,D,20241216,000000,85.77,86.97,85.5,86.18,125384,0
+FWONA.US,D,20241217,000000,86.46,86.6224,85.2401,85.52,131585,0
+FWONA.US,D,20241218,000000,87.25,87.42,83.15,83.65,172491,0
+FWONA.US,D,20241219,000000,84.79,85.66,83.95,85.17,137111,0
+FWONA.US,D,20241220,000000,85.14,86.34,84.38,85.28,168677,0
+FWONA.US,D,20241223,000000,85.17,85.53,84.15,85.3,92500,0
+FWONA.US,D,20241224,000000,85.65,85.695,84.89,85.62,72674,0
+FWONA.US,D,20241226,000000,85.68,86.03,85.58,85.97,154847,0
+FWONA.US,D,20241227,000000,84.55,85.805,84.13,84.94,53994,0
+FWONA.US,D,20241230,000000,84.15,85.56,84.15,85.12,55230,0
+FWONA.US,D,20241231,000000,85.22,85.22,83.71,84.04,90392,0
+FWONA.US,D,20250102,000000,83.76,84.21,82.7201,83.34,98778,0
+FWONA.US,D,20250103,000000,83.98,84.315,82.8773,83.75,54796,0
+FWONA.US,D,20250106,000000,83.78,84.6,83.78,84.21,114726,0
+FWONA.US,D,20250107,000000,84.09,84.6925,83.65,84.35,52865,0
+FWONA.US,D,20250108,000000,84.35,85.57,84.13,85.57,51390,0
+FWONA.US,D,20250110,000000,85.19,85.19,83.5,83.57,104824,0
+FWONA.US,D,20250113,000000,82.96,84.83,82.96,84.41,71565,0
+FWONA.US,D,20250114,000000,84.7,85.385,84.255,84.58,97716,0
+FWONA.US,D,20250115,000000,85.59,85.82,83.13,83.27,119308,0
+FWONA.US,D,20250116,000000,82.51,83.64,81.61,82.08,54766,0
+FWONA.US,D,20250117,000000,82.41,83.9087,82.41,83.28,55484,0
+FWONA.US,D,20250121,000000,83.83,83.84,82.02,82.88,188697,0
+FWONA.US,D,20250122,000000,83.81,83.82,82.765,82.98,166981,0
+FWONA.US,D,20250123,000000,82.98,83.6,82.44,83.6,60027,0
+FWONA.US,D,20250124,000000,83.75,85.2,83.52,84.67,205180,0
+FWONA.US,D,20250127,000000,83.83,85.59,83.83,85.465,83542,0
+FWONA.US,D,20250128,000000,85.52,87.63,85.06,86.84,69873,0
+FWONA.US,D,20250129,000000,87,87.45,86.5,86.71,135025,0
+FWONA.US,D,20250130,000000,87,88.66,87,88.27,56838,0
+FWONA.US,D,20250131,000000,88.21,88.55,87.13,88.02,51195,0
+FWONA.US,D,20250203,000000,86.62,88.335,86,88.28,144326,0
+FWONA.US,D,20250204,000000,88.03,89.13,86.42,87.795,84441,0
+FWONA.US,D,20250205,000000,87.75,88.3181,86.655,87.98,67926,0
+FWONA.US,D,20250206,000000,88.5,92.61,87.255,92.52,172759,0
+FWONA.US,D,20250207,000000,93.04,93.27,92.04,92.72,67908,0
+FWONA.US,D,20250210,000000,93.05,93.05,91.1954,92,43784,0
+FWONA.US,D,20250211,000000,91.39,92.72,91.21,92.72,52602,0
+FWONA.US,D,20250212,000000,93.92,94.44,92.58,93.22,117149,0
+FWONA.US,D,20250213,000000,93.53,94.7,92.93,94.54,53009,0
+FWONA.US,D,20250214,000000,95.33,95.33,91,92.15,202350,0
+FWONA.US,D,20250218,000000,91.73,92.68,90.56,90.96,108731,0
+FWONA.US,D,20250219,000000,91.6,93.19,90.47,92.11,109448,0
+FWONA.US,D,20250220,000000,92.08,92.67,91.09,91.76,64199,0
+FWONA.US,D,20250221,000000,92.04,92.04,89.72,90.23,100239,0
+FWONA.US,D,20250224,000000,90.01,91.62,88.15,90.54,191258,0
+FWONA.US,D,20250225,000000,90.22,90.608,86.06,87.34,137787,0
+FWONA.US,D,20250226,000000,87.25,88.73,87.25,88,94423,0
+FWONA.US,D,20250227,000000,83,85.38,81.34,84.01,274948,0
+FWONA.US,D,20250228,000000,84.99,89.28,83.418,89.12,226256,0
+FWONA.US,D,20250303,000000,90.04,90.04,85.325,86.5,142392,0
+FWONA.US,D,20250304,000000,86.12,86.12,82.59,84.09,163647,0
+FWONA.US,D,20250305,000000,84.49,86.24,84.49,86.06,117975,0
+FWONA.US,D,20250306,000000,85.05,85.73,84.2193,85.27,125215,0
+FWONA.US,D,20250307,000000,85.26,85.9,81.375,82.28,112604,0
+FWONA.US,D,20250310,000000,81.17,81.665,77.55,77.96,151901,0
+FWONA.US,D,20250311,000000,77.16,78.8897,77.01,77.42,119534,0
+FWONA.US,D,20250312,000000,77.71,78.305,76.49,77.16,152633,0
+FWONA.US,D,20250313,000000,76.63,78.3155,75.7,75.91,67186,0
+FWONA.US,D,20250314,000000,76.09,78.405,76.09,78.08,81425,0
+FWONA.US,D,20250317,000000,78.61,80.37,78.61,79.8,81010,0
+FWONA.US,D,20250318,000000,79.64,80.06,77.825,80.06,105006,0
+FWONA.US,D,20250319,000000,80.06,81.485,79.38,80.83,113611,0
+FWONA.US,D,20250320,000000,80.54,81.18,79.86,80.08,127990,0
+FWONA.US,D,20250321,000000,79.95,79.95,78.57,78.68,200111,0
+FWONA.US,D,20250324,000000,79.45,82.275,79.45,81.27,134975,0
+FWONA.US,D,20250325,000000,81.86,82,80.82,81.65,128422,0
+FWONA.US,D,20250326,000000,81.98,82.2171,80.53,81.31,88632,0
+FWONA.US,D,20250327,000000,80.84,81.77,80.355,81.1,47132,0
+FWONA.US,D,20250328,000000,80.433,81.15,78.56,80.35,150053,0
+FWONA.US,D,20250331,000000,79.68,81.81,78.985,81.47,108655,0
+FWONA.US,D,20250401,000000,81.51,82,78.8,80.135,194972,0
+FWONA.US,D,20250402,000000,79.65,81.93,79.65,81.84,68322,0
+FWONA.US,D,20250403,000000,78.67,79.94,77.22,78.03,78342,0
+FWONA.US,D,20250404,000000,75.23,76.53,71.745,72.69,192774,0
+FWONA.US,D,20250407,000000,70.09,74.91,69.0756,71.22,222076,0
+FWONA.US,D,20250408,000000,72.13,75.355,70.57,71.68,201540,0
+FWONA.US,D,20250409,000000,71.1,75.48,68,74.89,328162,0
+FWONA.US,D,20250410,000000,74.17,74.17,70.02,71.4,127220,0
+FWONA.US,D,20250411,000000,71.82,72.59,69.5,70.23,228086,0
+FWONA.US,D,20250414,000000,71.21,72.55,70.54,71.7,91842,0
+FWONA.US,D,20250415,000000,71.61,73.45,71.61,73.195,98985,0
+FWONA.US,D,20250416,000000,72.51,73.015,71.6,72.38,72358,0
+FWONA.US,D,20250417,000000,72.94,75.763,72.725,75.125,105088,0
+FWONA.US,D,20250421,000000,74.06,75.36,73.7412,75.1,64345,0
+FWONA.US,D,20250422,000000,76.4,76.49,75.17,76.45,94808,0
+FWONA.US,D,20250423,000000,79.14,79.14,77.79,78.225,98457,0
+FWONA.US,D,20250424,000000,78.25,79.48,77.35,78.92,59266,0
+FWONA.US,D,20250425,000000,79.14,79.875,78.68,79.6,42716,0
+FWONA.US,D,20250428,000000,80.16,80.81,79.0094,79.95,49325,0
+FWONA.US,D,20250429,000000,79.58,81.62,79.58,81.55,90942,0
+FWONA.US,D,20250430,000000,80.52,80.55,79.38,80.55,68015,0
+FWONA.US,D,20250501,000000,81,82.76,80.82,81.97,69671,0
+FWONA.US,D,20250502,000000,82,83.8,81.7501,83.43,68277,0
+FWONA.US,D,20250505,000000,82.75,84.8,81.92,84.27,72661,0
+FWONA.US,D,20250506,000000,83.19,84.35,82.75,82.97,89003,0
+FWONA.US,D,20250507,000000,83.56,86.3,82.065,84.87,171583,0
+FWONA.US,D,20250508,000000,86.49,87.6,84.1,85.65,71002,0
+FWONA.US,D,20250509,000000,86.75,87.6899,86.03,87.39,84550,0
+FWONA.US,D,20250512,000000,89.51,89.51,86.07,86.22,63995,0
+FWONA.US,D,20250513,000000,85.93,89.95,85.93,88.53,85770,0
+FWONA.US,D,20250514,000000,87.97,89.7507,87.97,88.51,76324,0
+FWONA.US,D,20250515,000000,88.04,89.015,87.36,88.73,60793,0
+FWONA.US,D,20250516,000000,88.5,89.4199,88.5,89.11,88438,0
+FWONA.US,D,20250519,000000,88.2,89.23,87.98,89.23,68451,0
+FWONA.US,D,20250520,000000,89.22,90.05,88.89,89.3,40913,0
+FWONA.US,D,20250521,000000,88.89,91.225,88.81,89.67,74107,0
+FWONA.US,D,20250522,000000,89.67,89.85974,88.86,89.22,45140,0
+FWONA.US,D,20250523,000000,88.35,89.61,88.11,89.22,45239,0
+FWONA.US,D,20250527,000000,90.53,90.53,88.02,88.63,127927,0
+FWONA.US,D,20250528,000000,88.44,88.72,87.37,87.51,57271,0
+FWONA.US,D,20250529,000000,88.11,88.11,86.93,87.35,59903,0
+FWONA.US,D,20250530,000000,87.61,88.3675,86.74,88.12,63473,0
+FWONA.US,D,20250602,000000,87.93,89.09,87.25,88.93,100361,0
+FWONA.US,D,20250603,000000,89.08,89.25,87.94,87.94,59247,0
+FWONA.US,D,20250604,000000,88.2,89.34,87.84,88.63,92968,0
+FWONA.US,D,20250605,000000,88.87,89.615,88.62,88.81,197231,0
+FWONA.US,D,20250606,000000,89.61,90.36,89.545,89.75,114653,0
+FWONA.US,D,20250609,000000,89.63,90.59,88.17,88.31,120535,0
+FWONA.US,D,20250610,000000,88.17,88.97,87.98,88.58,81036,0
+FWONA.US,D,20250611,000000,88.5,88.765,87.15,87.22,142834,0
+FWONA.US,D,20250612,000000,87.02,88,87.02,87.9,159070,0
+FWONA.US,D,20250613,000000,86.95,88.545,86.88,87.03,160478,0
+FWONA.US,D,20250616,000000,87.43,88.8,87.28,87.81,142911,0
+FWONA.US,D,20250617,000000,87.33,89,87.33,88.89,287517,0
+FWONA.US,D,20250618,000000,88.83,92.12,88.51,92.09,190272,0
+FWONA.US,D,20250620,000000,92.84,93.955,92.15,93.25,209999,0
+FWONA.US,D,20250623,000000,92.85,94.0799,92.45,93.92,89291,0
+FWONA.US,D,20250624,000000,94.47,95.39,93.16,94.82,123418,0
+FWONA.US,D,20250625,000000,95.04,95.04,93.17,93.5,85716,0
+FWONA.US,D,20250626,000000,93.75,95.16,92.83,94.93,93100,0
+FWONA.US,D,20250627,000000,95.12,96,94.84,95.52,157046,0
+FWONA.US,D,20250630,000000,95.9,96.4,94.94,94.96,177915,0
+FWONA.US,D,20250701,000000,94.63,95.35,91.75,91.77,90451,0
+FWONA.US,D,20250702,000000,92,92.7999,91.59,92.43,92096,0
+FWONA.US,D,20250703,000000,92.86,94.05,92.86,93.34,54443,0
+FWONA.US,D,20250707,000000,93.34,93.79,92.82,93.17,81321,0
+FWONA.US,D,20250708,000000,93.06,93.32,90.41,91.4,136292,0
+FWONA.US,D,20250709,000000,91.99,92.71,91.17,91.17,67404,0
+FWONA.US,D,20250710,000000,91.99,94.78,91.99,93.21,164416,0
+FWONA.US,D,20250711,000000,93.21,93.21,91.695,92.53,56983,0
+FWONA.US,D,20250714,000000,92.65,93.98,92.65,92.8,55593,0
+FWONA.US,D,20250715,000000,93.17,93.785,91,91.02,91328,0
+FWONA.US,D,20250716,000000,91.06,92.12,90.7324,91.52,63647,0
+FWONA.US,D,20250717,000000,91.85,93.31,90.79,93.1,62034,0
+FWONA.US,D,20250718,000000,93.68,93.89,92.855,93.4,68610,0
+FWONA.US,D,20250721,000000,93.17,94.3,92.64,93.1,54963,0
+FWONA.US,D,20250722,000000,93.6,94.2094,92.54,93.3,97081,0
+FWONA.US,D,20250723,000000,93.36,94.45,91.76,94.32,71182,0
+FWONA.US,D,20250724,000000,94.47,95.4,93.35,93.53,121609,0
+FWONA.US,D,20250725,000000,93.25,93.91,92.33,92.7,40874,0
+FWONA.US,D,20250728,000000,92.7,92.71,91.925,92.14,64874,0
+FWONA.US,D,20250729,000000,92.27,92.36,90.87,90.89,50866,0
+FWONA.US,D,20250730,000000,91.12,92.82,90.57,92.08,64019,0
+FWONA.US,D,20250731,000000,92.09,92.09,90,90.12,71034,0
+FWONA.US,D,20250801,000000,89.36,89.46,87.07,88.82,83948,0
+FWONA.US,D,20250804,000000,89.07,90.3414,88.05,88.89,71792,0
+FWONA.US,D,20250805,000000,88.71,88.71,87.55,87.94,58342,0
+FWONA.US,D,20250806,000000,88.4,89.62,87.56,89.16,70783,0
+FWONA.US,D,20250807,000000,89.3,89.3,86.11,86.47,121891,0
+FWONA.US,D,20250808,000000,87.03,87.45,85.49,85.67,86675,0
+FWONA.US,D,20250811,000000,85.81,86.1,84.495,84.9,69561,0
+FWONA.US,D,20250812,000000,85.52,86.95,85.38,86.4,44530,0
+FWONA.US,D,20250813,000000,86.62,89.43,86.62,89.43,75452,0
+FWONA.US,D,20250814,000000,88.83,89.4971,88.35,88.395,48630,0
+FWONA.US,D,20250815,000000,88.46,90.0199,88.46,88.74,34607,0
+FWONA.US,D,20250818,000000,88.68,90.355,88.68,90.19,54377,0
+FWONA.US,D,20250819,000000,89.94,90.76,89.56,90.58,48707,0
+FWONA.US,D,20250820,000000,90.98,91.03,89.44,90.65,42580,0
+FWONA.US,D,20250821,000000,90.53,91.4,90.33,90.45,49551,0
+FWONA.US,D,20250822,000000,91.22,92.46,90.5273,92.46,72077,0
+FWONA.US,D,20250825,000000,92.54,92.54,91.47,91.91,42987,0
+FWONA.US,D,20250826,000000,92.08,92.08,90.16,91.33,93054,0
+FWONA.US,D,20250827,000000,90.9,91.25,88.67,89.87,77914,0
+FWONA.US,D,20250828,000000,89.93,90.21,89.255,90.105,46285,0
+FWONA.US,D,20250829,000000,90.05,90.12,89,90.12,89276,0
+FWONA.US,D,20250902,000000,89.04,90.52,89.04,90.52,81629,0
+FWONA.US,D,20250903,000000,90.59,90.95,89.1775,90.18,120664,0
+FWONA.US,D,20250904,000000,90.03,90.48,89.65,90.03,155096,0
+FWONA.US,D,20250905,000000,90.23,90.66,89.09,90.51,63519,0
+FWONA.US,D,20250908,000000,90.92,92.2,90.37,92.2,74785,0
+FWONA.US,D,20250909,000000,92,92,90.565,91.5,77754,0
+FWONA.US,D,20250910,000000,91.5,91.5,88.88,89.59,149885,0
+FWONA.US,D,20250911,000000,89.64,92.7725,89.64,92.43,85172,0
+FWONA.US,D,20250912,000000,92.06,92.06,89.91,89.96,62657,0
+FWONA.US,D,20250915,000000,90.69,90.79,89.57,89.84,111336,0
+FWONA.US,D,20250916,000000,89.84,91.34,89.22,91.18,80391,0
+FWONA.US,D,20250917,000000,91.57,93.2,90.63,92.42,62945,0
+FWONA.US,D,20250918,000000,93.05,93.98,91.89,93.85,58086,0
+FWONA.US,D,20250919,000000,93.73,94.48,92.75,93.48,271918,0
+FWONA.US,D,20250922,000000,93.05,93.9699,92.355,93.24,101942,0
+FWONA.US,D,20250923,000000,93.01,93.81,92.045,93.64,99022,0
+FWONA.US,D,20250924,000000,93.84,95.85,93.84,95.165,103710,0
+FWONA.US,D,20250925,000000,94.91,94.91,93.835,94.27,63182,0
+FWONA.US,D,20250926,000000,94.45,95.33,94.285,94.97,45606,0
+FWONA.US,D,20250929,000000,95.69,95.69,94.34,95.32,184137,0
+FWONA.US,D,20250930,000000,95.32,95.95,93.88,95.22,84772,0
+FWONA.US,D,20251001,000000,95,95.285,93.445,93.69,86325,0
+FWONA.US,D,20251002,000000,93.58,95.59,93.5,95.41,106718,0
+FWONA.US,D,20251003,000000,95.38,97.84,95.34,96.38,150829,0
+FWONA.US,D,20251006,000000,96.39,99.48,95.835,99.33,169808,0
+FWONA.US,D,20251007,000000,99.38,99.52,97.72,97.96,117587,0
+FWONA.US,D,20251008,000000,98.61,98.655,96,97.23,123943,0
+FWONA.US,D,20251009,000000,97.5,97.5,95.17,95.33,73289,0
+FWONA.US,D,20251010,000000,95.08,95.375,93.035,93.7,70954,0
+FWONA.US,D,20251013,000000,94.12,95.39,93.79,94.62,66366,0
+FWONA.US,D,20251014,000000,93.45,94.97,93.31,94.775,72559,0
+FWONA.US,D,20251015,000000,94.95,95.37,93.94,94.71,139204,0
+FWONA.US,D,20251016,000000,94.46,94.85,91.92,91.93,251518,0
+FWONA.US,D,20251017,000000,91.73,93.134,89.82,91.09,128280,0
+FWONA.US,D,20251020,000000,91.8,92.145,90.16,90.36,112331,0
+FWONA.US,D,20251021,000000,90.36,91.51,89.54,89.74,143636,0
+FWONA.US,D,20251022,000000,89.74,91.61,89.72,90.39,145455,0
+FWONA.US,D,20251023,000000,91.525,91.525,89.59,89.78,114797,0
+FWONA.US,D,20251024,000000,89.79,90.14,87.14,87.5,170544,0
+FWONA.US,D,20251027,000000,87.42,87.98,87.07,87.62,96936,0
+FWONA.US,D,20251028,000000,87.6,87.775,86.69,87.37,64220,0
+FWONA.US,D,20251029,000000,86.76,93.39,86.04,87.81,333958,0
+FWONA.US,D,20251030,000000,87.16,91.22,87.16,89.89,97363,0
+FWONA.US,D,20251031,000000,89.89,91.27,88.555,90.98,105266,0
+FWONA.US,D,20251103,000000,90.58,91.05,89.4,90.63,99363,0
+FWONA.US,D,20251104,000000,89.98,92.0599,89.92,91.43,118041,0
+FWONA.US,D,20251105,000000,91.17,95.87,91.17,92.11,148817,0
+FWONA.US,D,20251106,000000,92.11,95.24,91.95,93.71,98660,0
+FWONA.US,D,20251107,000000,93.43,93.73,91,92.25,87379,0
+FWONA.US,D,20251110,000000,92.19,94.52,92.19,92.38,96985,0
+FWONA.US,D,20251111,000000,92.39,92.71,91,92.42,53678,0
+FWONA.US,D,20251112,000000,92.42,94.005,92.4,92.52,84816,0
+FWONA.US,D,20251113,000000,91.76,92.68,91.31,91.7,74602,0
+FWONA.US,D,20251114,000000,90.93,91.02,89.28,90.12,102641,0
+FWONA.US,D,20251117,000000,89.84,90.67,89,89.15,131485,0
+FWONA.US,D,20251118,000000,88.69,89.695,88,88.52,155123,0
+FWONA.US,D,20251119,000000,88.47,89.19,87.4,87.44,76290,0
+FWONA.US,D,20251120,000000,87.73,88.6,85.3801,85.9,114399,0
+FWONA.US,D,20251121,000000,85.55,86.19,84.835,85.18,105079,0
+FWONA.US,D,20251124,000000,84.85,85.715,84.09,84.46,162248,0
+FWONA.US,D,20251125,000000,85.16,86.1,84.915,85.62,134355,0
+FWONA.US,D,20251126,000000,85.96,87.71,85.96,87.04,117167,0
+FWONA.US,D,20251128,000000,86.93,88.27,86.33,87.88,56189,0
+FWONA.US,D,20251201,000000,87.25,88.05,86.27,86.785,125079,0
+FWONA.US,D,20251202,000000,86.94,87.004,85.61,85.94,162330,0
+FWONA.US,D,20251203,000000,85.65,86.54,84.93,85.09,168666,0
+FWONA.US,D,20251204,000000,85.23,86.12,84.46,85.75,175472,0
+FWONA.US,D,20251205,000000,85.51,85.8182,84.73,85.05,165211,0
+FWONA.US,D,20251208,000000,84.96,85.03,83.31,83.5,222600,0
+FWONA.US,D,20251209,000000,83.73,86.18,83.73,85.13,226979,0
+FWONA.US,D,20251210,000000,84.98,85.6,84.16,85.24,223399,0
+FWONA.US,D,20251211,000000,85.18,87.105,84.89,86.66,216033,0
+FWONA.US,D,20251212,000000,87.14,87.65,86.135,86.41,105885,0
+FWONA.US,D,20251215,000000,86.33,87.93,84.97,87.12,143080,0
+FWONA.US,D,20251216,000000,86.88,87.84,86.71,87.27,194011,0
+FWONA.US,D,20251217,000000,86.88,89.11,86.88,88.08,145169,0
+FWONA.US,D,20251218,000000,88.42,88.42,87.13,87.39,124272,0
+FWONA.US,D,20251219,000000,87.39,88.79,87.39,88.45,191803,0
+FWONA.US,D,20251222,000000,88.39,89.41,88.285,88.5,81710,0
+FWONA.US,D,20251223,000000,88.64,89.13,88.08,88.28,81237,0
+FWONA.US,D,20251224,000000,88.01,88.32,87.61,88.2,42562,0
+FWONA.US,D,20251226,000000,87.94,89.21,87.94,88.52,107536,0
+FWONA.US,D,20251229,000000,88.42,89.51,88.42,88.84,99530,0
+FWONA.US,D,20251230,000000,88.64,89.69,88.64,89.26,71891,0
+FWONA.US,D,20251231,000000,89.19,89.54,88.7072,89.38,89962,0
+FWONA.US,D,20260102,000000,89.39,89.665,87.8,89.07,71275,0
+FWONA.US,D,20260105,000000,89.18,90.56,88.22,90.01,146683,0
+FWONA.US,D,20260106,000000,90.43,91.04,87.23,88.29,153288,0
+FWONA.US,D,20260107,000000,88.3,88.33,84.47,84.88,149060,0
+FWONA.US,D,20260108,000000,84.87,85.265,83.24,83.24,214694,0
+FWONA.US,D,20260109,000000,83.09,83.76,82.09,82.4,143005,0
+FWONA.US,D,20260112,000000,82.51,84.715,82.375,82.82,158516,0
+FWONA.US,D,20260113,000000,82.75,83.75,81.84,83.25,140808,0
+FWONA.US,D,20260114,000000,83.29,83.29,81.945,82.25,124658,0
+FWONA.US,D,20260115,000000,82.47,84.07,82.47,82.86,110316,0
+FWONA.US,D,20260116,000000,81.95,82.52,80.93,82.05,196464,0
+FWONA.US,D,20260120,000000,81.51,82.91,81.35,81.95,112210,0
+FWONA.US,D,20260121,000000,82.52,82.735,81.03,82.48,110845,0
+FWONA.US,D,20260122,000000,82.42,82.59,80.2501,80.43,142842,0
+FWONA.US,D,20260123,000000,80.52,81.38,79.86,81.185,124085,0
+FWONA.US,D,20260126,000000,81.19,82.685,81.19,81.89,181143,0
+FWONA.US,D,20260127,000000,82.01,82.5199,80.5843,81.37,112646,0
+FWONA.US,D,20260128,000000,81.2,82.37,80.26,80.38,83308,0
+FWONA.US,D,20260129,000000,80.5,80.5,78.58,79.81,134351,0
+FWONA.US,D,20260130,000000,80.1,80.47,78.795,79.69,122113,0
+FWONA.US,D,20260202,000000,79.61,79.7,77.3301,78.97,257509,0
+FWONA.US,D,20260203,000000,78.59,78.78,76.33,78.59,142541,0
+FWONA.US,D,20260204,000000,76.01,81.04,76.01,79.76,144077,0
+FWONA.US,D,20260205,000000,79.67,80.79,79.02,79.74,153769,0
+FWONA.US,D,20260206,000000,80.26,80.35,77.17,77.96,199710,0
+FWONA.US,D,20260209,000000,77.65,78.245,76.62,76.98,270669,0
+FWONA.US,D,20260210,000000,76.75,79.17,76.75,78.62,139012,0
+FWONA.US,D,20260211,000000,78.08,79.31,77.2501,77.86,204584,0
+FWONA.US,D,20260212,000000,77.9,78.53,76.17,77.55,114682,0
+FWONA.US,D,20260213,000000,78.04,78.7925,77.445,78.33,94437,0
+FWONA.US,D,20260217,000000,78.45,80.26,77.94,79.63,214175,0
+FWONA.US,D,20260218,000000,79.15,82.15,79.15,81.7,118598,0
diff --git a/daily/us/nasdaq stocks/1/fwrd.us.txt b/daily/us/nasdaq stocks/1/fwrd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..07c613547d4e76437d1d1b257e7fcd47a5bb4afc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fwrd.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FWRD.US,D,20050225,000000,25.3466,25.9911,25.2413,25.7696,244837.02958376,0
+FWRD.US,D,20050228,000000,25.8828,26.1589,25.4985,26.0079,215978.41361398,0
+FWRD.US,D,20050301,000000,26.1242,26.5441,25.9832,26.0159,238488.89939067,0
+FWRD.US,D,20050302,000000,26.4052,26.4052,25.7795,25.8222,196495.9778834,0
+FWRD.US,D,20050303,000000,26.2353,26.428,25.6554,26.1936,167863.93699189,0
+FWRD.US,D,20050304,000000,26.4052,26.4052,25.7696,25.8748,188457.0941062,0
+FWRD.US,D,20050307,000000,26.2353,26.6394,26.0079,26.582,243213.74502297,0
+FWRD.US,D,20050308,000000,26.287,26.7577,26.287,26.5531,208479.28202326,0
+FWRD.US,D,20050309,000000,26.413,26.7508,25.8044,25.8044,137260.18941923,0
+FWRD.US,D,20050310,000000,26.0685,26.1589,25.3466,25.4697,177037.71016115,0
+FWRD.US,D,20050311,000000,25.4895,25.9632,25.292,25.6644,123702.9437356,0
+FWRD.US,D,20050314,000000,25.7011,25.9911,25.4895,25.6911,167183.20475672,0
+FWRD.US,D,20050315,000000,25.9017,26.1936,25.0814,25.1966,154564.48339733,0
+FWRD.US,D,20050316,000000,25.2234,25.6087,25.1182,25.4607,229927.38243294,0
+FWRD.US,D,20050317,000000,25.5243,25.9105,25.1271,25.6087,235609.88539606,0
+FWRD.US,D,20050318,000000,25.8292,25.8292,25.0645,25.1807,371719.07341765,0
+FWRD.US,D,20050321,000000,25.0566,25.1371,24.6961,24.9782,111502.1275206,0
+FWRD.US,D,20050322,000000,24.7984,25.1807,24.7299,24.7795,374173.13326546,0
+FWRD.US,D,20050323,000000,24.7299,24.8908,24.4647,24.573,302122.25837407,0
+FWRD.US,D,20050324,000000,24.713,25.0199,24.6693,24.7716,220985.21934368,0
+FWRD.US,D,20050328,000000,24.6693,25.1003,24.6693,24.8361,118787.77503757,0
+FWRD.US,D,20050329,000000,25.0199,25.1102,24.4082,24.573,265370.77367755,0
+FWRD.US,D,20050330,000000,24.573,25.0288,24.573,25.0199,286943.74213035,0
+FWRD.US,D,20050331,000000,25.0645,25.0814,24.7219,25.0109,340619.88167383,0
+FWRD.US,D,20050401,000000,25.0645,25.1102,24.0219,24.5571,426872.48247147,0
+FWRD.US,D,20050404,000000,23.5749,24.4002,23.5749,24.0844,647216.24259355,0
+FWRD.US,D,20050405,000000,24.2314,24.282,23.7666,24.0655,390954.79406301,0
+FWRD.US,D,20050406,000000,24.2224,24.5392,23.9792,23.9792,165209.48407486,0
+FWRD.US,D,20050407,000000,23.7855,24.005,23.6623,23.6812,162430.16311468,0
+FWRD.US,D,20050408,000000,23.6971,23.6971,22.2562,22.3675,532521.92397015,0
+FWRD.US,D,20050411,000000,22.4826,22.7716,22.0774,22.1578,293715.81946989,0
+FWRD.US,D,20050412,000000,22.0347,22.8083,21.7527,22.5909,260072.94484731,0
+FWRD.US,D,20050413,000000,22.3675,22.5273,21.4876,21.5402,250525.57454898,0
+FWRD.US,D,20050414,000000,21.4092,21.6306,20.7478,20.8352,381776.99289235,0
+FWRD.US,D,20050415,000000,20.7835,21.3992,19.9553,20.3228,411949.74431612,0
+FWRD.US,D,20050418,000000,20.1241,20.994,19.8719,20.844,416234.53079639,0
+FWRD.US,D,20050419,000000,20.9514,21.5749,20.9077,21.5749,344609.61705216,0
+FWRD.US,D,20050420,000000,21.5402,22.0694,21.1976,21.8937,487932.95556602,0
+FWRD.US,D,20050421,000000,21.8023,22.1947,21.5591,21.7,709340.10805546,0
+FWRD.US,D,20050422,000000,21.4608,21.6306,20.853,21.0646,379566.62712874,0
+FWRD.US,D,20050425,000000,21.1688,21.5402,20.863,21.3545,120087.8124867,0
+FWRD.US,D,20050426,000000,21.3635,21.3635,20.3685,20.4409,178382.05562559,0
+FWRD.US,D,20050427,000000,20.3327,20.3505,19.4002,20.2185,898805.2095099,0
+FWRD.US,D,20050428,000000,21.4876,22.0427,20.7636,21.2979,872712.82349577,0
+FWRD.US,D,20050429,000000,21.2611,21.5124,20.9613,21.1509,442993.55104083,0
+FWRD.US,D,20050502,000000,21.5213,21.6573,21.0377,21.2611,507351.95027468,0
+FWRD.US,D,20050503,000000,21.0984,21.2791,21.0297,21.1976,272295.91506997,0
+FWRD.US,D,20050504,000000,21.0894,21.3198,20.994,21.2791,150683.50405657,0
+FWRD.US,D,20050505,000000,21.288,21.7269,21.1151,21.4519,279061.95040743,0
+FWRD.US,D,20050506,000000,21.8023,21.8023,21.3048,21.3992,313107.62516918,0
+FWRD.US,D,20050509,000000,21.4329,21.7,21.2611,21.6753,211561.71008815,0
+FWRD.US,D,20050510,000000,21.7766,21.7924,21.2175,21.2354,188578.9411483,0
+FWRD.US,D,20050511,000000,21.1431,21.6485,21.1431,21.4608,231996.76814784,0
+FWRD.US,D,20050512,000000,21.4945,21.6396,21.0724,21.2354,267800.665517,0
+FWRD.US,D,20050513,000000,21.7527,21.7606,21.0556,21.1887,261770.74743384,0
+FWRD.US,D,20050516,000000,21.3357,21.849,21.2264,21.8313,151237.35424791,0
+FWRD.US,D,20050517,000000,21.8937,21.8937,21.4329,21.7527,147993.80612736,0
+FWRD.US,D,20050518,000000,21.6832,22.8808,21.6832,22.6862,275205.13907501,0
+FWRD.US,D,20050519,000000,22.6356,23.0377,22.6356,22.9682,207081.56554039,0
+FWRD.US,D,20050520,000000,23.0277,23.0834,22.3862,22.5015,345632.72940561,0
+FWRD.US,D,20050523,000000,22.6186,23.0377,22.3952,22.8997,144211.5128207,0
+FWRD.US,D,20050524,000000,22.6009,22.9523,22.5183,22.7716,136429.41413221,0
+FWRD.US,D,20050525,000000,22.6862,22.6862,22.1301,22.2045,94593.58467921,0
+FWRD.US,D,20050526,000000,22.4658,23.0557,22.1578,22.9097,183721.17147008,0
+FWRD.US,D,20050527,000000,23.2512,23.2601,22.3774,22.7905,152442.73366434,0
+FWRD.US,D,20050531,000000,23.0834,23.9394,23.0834,23.5243,478826.65142006,0
+FWRD.US,D,20050601,000000,23.5849,25.0745,23.5849,25.002,423707.48037806,0
+FWRD.US,D,20050602,000000,24.9782,25.9455,24.9782,25.3992,485706.47779684,0
+FWRD.US,D,20050603,000000,25.3992,25.5849,24.7041,24.854,250460.11952636,0
+FWRD.US,D,20050606,000000,25.0814,25.283,24.6862,24.7716,148607.06933922,0
+FWRD.US,D,20050607,000000,24.8361,25.1371,24.4935,24.5104,201336.6285557,0
+FWRD.US,D,20050608,000000,24.6236,24.6236,22.9097,22.9444,593080.91089144,0
+FWRD.US,D,20050609,000000,23.1341,23.1341,22.852,23.0557,451969.95214188,0
+FWRD.US,D,20050610,000000,23.1271,23.6464,22.9861,23.5144,447902.67773677,0
+FWRD.US,D,20050613,000000,23.3972,23.6296,23.0377,23.5412,201262.11052994,0
+FWRD.US,D,20050614,000000,23.6296,24.1132,23.424,24.1132,255256.46218335,0
+FWRD.US,D,20050615,000000,24.1589,24.3733,23.7498,24.1946,251753.10797306,0
+FWRD.US,D,20050616,000000,24.1946,24.6236,24.1589,24.573,263774.67812614,0
+FWRD.US,D,20050617,000000,24.6326,25.2413,24.4558,25.1906,502215.24150011,0
+FWRD.US,D,20050620,000000,25.1807,25.2323,24.8163,25.0745,215396.3674129,0
+FWRD.US,D,20050621,000000,25.0904,25.5154,25.0199,25.4697,278536.29622583,0
+FWRD.US,D,20050622,000000,25.4091,26.428,25.4091,26.3069,291401.73267046,0
+FWRD.US,D,20050623,000000,26.1142,26.1142,24.3068,24.4846,421222.20351947,0
+FWRD.US,D,20050624,000000,24.6077,24.6077,23.7418,23.8967,454721.07709233,0
+FWRD.US,D,20050627,000000,23.8778,24.1231,23.7329,24.0944,317892.89082234,0
+FWRD.US,D,20050628,000000,24.1589,24.9057,24.1589,24.8728,256458.82059873,0
+FWRD.US,D,20050629,000000,24.8262,25.5581,24.8262,25.3009,176007.54880526,0
+FWRD.US,D,20050630,000000,25.4985,25.4985,24.854,24.9057,204219.67055169,0
+FWRD.US,D,20050701,000000,25.0904,25.416,24.7885,25.1728,161770.57788682,0
+FWRD.US,D,20050705,000000,25.292,25.3009,24.7885,25.1639,187104.69263899,0
+FWRD.US,D,20050706,000000,25.2483,25.9999,25.0814,25.2155,151310.86527331,0
+FWRD.US,D,20050707,000000,25.2323,25.2413,24.7795,25.0109,186492.43642747,0
+FWRD.US,D,20050708,000000,25.1966,25.5323,24.8451,25.2413,243852.18324352,0
+FWRD.US,D,20050711,000000,25.9732,26.4926,25.8918,26.0775,759730.40546378,0
+FWRD.US,D,20050712,000000,26.2076,26.2443,25.6266,25.7518,221585.39155102,0
+FWRD.US,D,20050713,000000,25.7696,26.3148,25.4607,26.1996,209072.40522817,0
+FWRD.US,D,20050714,000000,26.5978,26.6951,25.8222,26.0427,194951.23934973,0
+FWRD.US,D,20050715,000000,25.9455,26.4459,25.9455,26.42,212519.36741898,0
+FWRD.US,D,20050718,000000,26.3703,26.3983,25.9732,26.1042,189194.21836086,0
+FWRD.US,D,20050719,000000,26.1936,26.5898,26.0248,26.5898,382462.76012927,0
+FWRD.US,D,20050720,000000,26.428,27.7954,26.3148,27.4707,252062.25707986,0
+FWRD.US,D,20050721,000000,27.5134,28.3684,27.1449,27.2919,237383.21300869,0
+FWRD.US,D,20050722,000000,27.3635,28.6395,27.3635,28.6227,297349.07672507,0
+FWRD.US,D,20050725,000000,28.7398,29.0198,27.7954,27.8232,436559.82581816,0
+FWRD.US,D,20050726,000000,27.8758,28.5442,27.3913,28.3605,177481.79731457,0
+FWRD.US,D,20050727,000000,28.6147,29.0735,27.7071,28.8689,306238.87579624,0
+FWRD.US,D,20050728,000000,28.8113,29.9285,28.7766,29.9285,372325.28762708,0
+FWRD.US,D,20050729,000000,29.9553,31.012,29.6742,30.7051,427630.75373344,0
+FWRD.US,D,20050801,000000,30.6127,30.9673,29.9186,30.3347,247730.14158324,0
+FWRD.US,D,20050802,000000,30.1727,30.3525,29.3625,29.8828,405747.62917348,0
+FWRD.US,D,20050803,000000,29.8391,30.8352,29.566,30.6762,246433.12513516,0
+FWRD.US,D,20050804,000000,30.5958,30.5958,29.3098,29.3992,192795.2516049,0
+FWRD.US,D,20050805,000000,29.2919,29.3098,28.7219,28.9136,178912.74480892,0
+FWRD.US,D,20050808,000000,29.0298,29.3704,28.6762,28.854,136105.1600202,0
+FWRD.US,D,20050809,000000,29.001,29.1539,28.5184,29.0556,194529.30620397,0
+FWRD.US,D,20050810,000000,29.1877,29.857,29.1877,29.5223,301204.88105714,0
+FWRD.US,D,20050811,000000,29.4707,30.5522,29.4628,30.3248,245329.45275387,0
+FWRD.US,D,20050812,000000,30.1907,30.5601,29.4181,29.992,177481.79731457,0
+FWRD.US,D,20050815,000000,29.9463,30.7736,29.857,30.6594,145119.8271345,0
+FWRD.US,D,20050816,000000,30.4845,30.6962,29.983,30.0517,167263.76478455,0
+FWRD.US,D,20050817,000000,29.8828,30.7239,29.7606,30.1727,196296.59181451,0
+FWRD.US,D,20050818,000000,30.1132,30.288,29.6653,29.9553,194563.54421579,0
+FWRD.US,D,20050819,000000,29.8649,29.9553,29.5949,29.9007,127498.3280468,0
+FWRD.US,D,20050822,000000,30.1132,30.1559,29.566,29.8739,240997.33725727,0
+FWRD.US,D,20050823,000000,29.8649,30.0517,29.2164,29.4975,277440.67984733,0
+FWRD.US,D,20050824,000000,29.426,29.5144,28.7577,29.1202,394164.10417172,0
+FWRD.US,D,20050825,000000,29.1112,29.6892,29.0735,29.6028,159816.99721193,0
+FWRD.US,D,20050826,000000,29.6117,29.9285,28.7577,29.8391,194784.07729198,0
+FWRD.US,D,20050829,000000,29.5482,30.4498,29.2483,30.4498,185028.25792164,0
+FWRD.US,D,20050830,000000,30.2006,30.5958,30.01,30.4498,172539.43960713,0
+FWRD.US,D,20050831,000000,30.2621,31.0834,30.2006,31.0834,279767.8576513,0
+FWRD.US,D,20050901,000000,30.8789,31.5045,30.6594,31.3377,197095.14309039,0
+FWRD.US,D,20050902,000000,31.5372,31.8809,31.3475,31.4945,244347.62741469,0
+FWRD.US,D,20050906,000000,31.849,32.2424,31.5045,31.7099,146469.20760066,0
+FWRD.US,D,20050907,000000,31.7895,31.8242,31.4369,31.7199,114806.09566202,0
+FWRD.US,D,20050908,000000,31.5641,31.8401,31.3555,31.6912,168901.14735021,0
+FWRD.US,D,20050909,000000,31.5045,31.5115,30.9226,31.4369,218582.51651362,0
+FWRD.US,D,20050912,000000,31.3287,31.8053,31.3287,31.6256,198874.5127051,0
+FWRD.US,D,20050913,000000,31.4638,31.7199,31.2831,31.2831,252269.69915151,0
+FWRD.US,D,20050914,000000,31.4805,31.7279,31.2304,31.4458,162931.64928794,0
+FWRD.US,D,20050915,000000,31.4558,31.8322,31.3475,31.7279,104792.48420263,0
+FWRD.US,D,20050916,000000,31.849,31.989,31.5115,31.7012,376398.60403428,0
+FWRD.US,D,20050919,000000,31.7099,31.9723,31.6643,31.9433,267746.28749821,0
+FWRD.US,D,20050920,000000,32.0546,32.288,31.7974,31.849,339303.73221914,0
+FWRD.US,D,20050921,000000,31.6455,32.0268,31.5372,31.6912,151626.0563822,0
+FWRD.US,D,20050922,000000,31.6078,32.2164,31.5641,31.7199,349100.83860374,0
+FWRD.US,D,20050923,000000,31.6742,31.9246,31.2571,31.8401,286186.47786874,0
+FWRD.US,D,20050926,000000,32.0457,32.3694,31.6078,32.0626,199972.1430843,0
+FWRD.US,D,20050927,000000,32.2164,32.2781,31.6256,31.7199,172463.91458105,0
+FWRD.US,D,20050928,000000,31.7199,31.8053,31.4638,31.5045,144433.05289724,0
+FWRD.US,D,20050929,000000,31.4845,32.4757,31.3188,32.3883,183340.52533858,0
+FWRD.US,D,20050930,000000,32.3038,32.4668,32.0715,32.4578,149697.650716,0
+FWRD.US,D,20051003,000000,32.4241,32.5968,32.2006,32.433,264764.55946811,0
+FWRD.US,D,20051004,000000,32.4757,32.6038,32.1073,32.3227,167959.60202494,0
+FWRD.US,D,20051005,000000,32.2006,32.2006,31.3744,31.4805,126674.60176223,0
+FWRD.US,D,20051006,000000,31.3555,32.2969,30.7319,31.2831,158051.72560207,0
+FWRD.US,D,20051007,000000,31.4558,31.7816,31.0764,31.2751,167048.26671011,0
+FWRD.US,D,20051010,000000,31.1171,31.3008,30.569,31.1171,177770.80641442,0
+FWRD.US,D,20051011,000000,31.3377,31.5045,30.9673,31.0576,276695.4995899,0
+FWRD.US,D,20051012,000000,30.9226,31.1857,30.1907,30.2174,290717.97943423,0
+FWRD.US,D,20051013,000000,30.1053,30.1053,28.8271,29.2483,447179.65148698,0
+FWRD.US,D,20051014,000000,29.4806,29.7766,28.9225,29.4528,339050.97513181,0
+FWRD.US,D,20051017,000000,29.3803,29.7239,28.8271,29.3267,131101.37529153,0
+FWRD.US,D,20051018,000000,29.5392,29.6742,28.7031,28.9841,153858.57615347,0
+FWRD.US,D,20051019,000000,28.7488,29.5949,28.7488,29.5949,288241.76557877,0
+FWRD.US,D,20051020,000000,29.5055,30.2621,29.5055,29.8123,193394.41681189,0
+FWRD.US,D,20051021,000000,29.6742,30.4399,29.6742,30.288,218706.37755641,0
+FWRD.US,D,20051024,000000,30.3525,30.8352,30.3525,30.6594,191657.3412118,0
+FWRD.US,D,20051025,000000,30.7656,30.9226,30.5015,30.8173,205749.30408013,0
+FWRD.US,D,20051026,000000,31.012,31.1688,30.5859,30.7399,454532.76802727,0
+FWRD.US,D,20051027,000000,30.2344,30.5601,29.145,29.3436,385744.57426303,0
+FWRD.US,D,20051028,000000,29.2919,30.4498,29.1976,30.3962,260606.65503168,0
+FWRD.US,D,20051031,000000,30.4498,31.4458,30.3962,31.2304,245190.48670586,0
+FWRD.US,D,20051101,000000,30.861,31.2751,30.8352,30.8789,231672.51403581,0
+FWRD.US,D,20051102,000000,30.6594,31.3287,30.6594,31.2134,308560.01159812,0
+FWRD.US,D,20051103,000000,31.4369,31.9066,30.8352,30.9771,322142.43229042,0
+FWRD.US,D,20051104,000000,31.012,31.5213,30.7239,31.2304,373249.71394643,0
+FWRD.US,D,20051107,000000,31.3475,31.8729,31.2394,31.6256,152709.58875652,0
+FWRD.US,D,20051108,000000,31.3555,31.7449,30.985,31.4945,329623.43787489,0
+FWRD.US,D,20051109,000000,31.5641,32.2164,31.4021,32.1847,285869.27275915,0
+FWRD.US,D,20051110,000000,32.2006,34.0516,32.138,33.4796,490769.67554601,0
+FWRD.US,D,20051111,000000,33.4508,33.9295,33.1062,33.2403,471208.6937883,0
+FWRD.US,D,20051114,000000,33.4796,33.6892,33.133,33.3704,210996.78289298,0
+FWRD.US,D,20051115,000000,33.3704,33.8938,33.0973,33.3466,264208.69527609,0
+FWRD.US,D,20051116,000000,33.2661,33.8659,33.1717,33.4608,342115.27719044,0
+FWRD.US,D,20051117,000000,32.6295,33.6465,32.6038,33.5055,278476.88320531,0
+FWRD.US,D,20051118,000000,33.9195,35.0109,33.7577,34.9354,323688.17782444,0
+FWRD.US,D,20051121,000000,35.2422,35.7687,35.0605,35.549,326716.22787054,0
+FWRD.US,D,20051122,000000,35.4677,36.0575,35.0695,35.9205,214717.64917842,0
+FWRD.US,D,20051123,000000,34.9612,35.2512,34.6227,34.6931,233294.79159626,0
+FWRD.US,D,20051125,000000,35.0525,35.0525,34.5104,35.0448,56883.4356515,0
+FWRD.US,D,20051128,000000,34.9265,34.9354,33.6385,34.0595,291162.06658766,0
+FWRD.US,D,20051129,000000,34.2195,34.5898,34.0595,34.2731,119188.56117603,0
+FWRD.US,D,20051130,000000,34.2462,34.3664,33.6981,33.8758,234351.1349612,0
+FWRD.US,D,20051201,000000,34.1837,35.1062,33.9652,34.4756,203965.90646402,0
+FWRD.US,D,20051202,000000,34.4012,34.7269,33.858,34.5193,108435.81146127,0
+FWRD.US,D,20051205,000000,34.5193,35.2065,32.8629,33.7487,224247.90047083,0
+FWRD.US,D,20051206,000000,33.9195,34.4389,33.6644,33.6733,197238.13713978,0
+FWRD.US,D,20051207,000000,33.8659,33.9195,33.1717,33.577,314608.05568753,0
+FWRD.US,D,20051208,000000,33.7854,34.0595,33.5323,33.8758,486357.00002157,0
+FWRD.US,D,20051209,000000,34.137,34.9861,33.3128,34.7904,455354.48031114,0
+FWRD.US,D,20051212,000000,35.2879,35.4866,34.7637,34.7637,435497.44045114,0
+FWRD.US,D,20051213,000000,35.0448,35.0448,34.1659,34.554,231981.66314262,0
+FWRD.US,D,20051214,000000,34.709,35.4499,34.6773,34.7537,148296.91323207,0
+FWRD.US,D,20051215,000000,34.9354,35.0268,34.0675,34.3178,205622.4220363,0
+FWRD.US,D,20051216,000000,34.3178,34.4389,33.6802,33.7329,421252.41352991,0
+FWRD.US,D,20051219,000000,34.0675,34.0675,33.133,33.2949,202771.60405143,0
+FWRD.US,D,20051220,000000,33.4796,33.7239,33.1887,33.2145,155670.16977932,0
+FWRD.US,D,20051221,000000,33.5055,34.0923,33.3466,33.9295,230584.95366009,0
+FWRD.US,D,20051222,000000,33.8848,34.3576,33.8848,34.2095,189229.46337304,0
+FWRD.US,D,20051223,000000,34,34.4926,34,34.3476,87605.002264868,0
+FWRD.US,D,20051227,000000,34.3576,34.6415,33.285,33.4419,133949.17227537,0
+FWRD.US,D,20051228,000000,33.6892,33.6892,32.9046,33.5055,108743.95356773,0
+FWRD.US,D,20051229,000000,33.4419,33.9036,33.0645,33.2334,111968.36868167,0
+FWRD.US,D,20051230,000000,33.0387,33.2145,32.0715,32.288,384555.30685217,0
+FWRD.US,D,20060103,000000,32.1668,32.8004,30.1053,31.8878,956645.2954919,0
+FWRD.US,D,20060104,000000,31.6545,32.6395,31.5899,31.9335,385085.99603551,0
+FWRD.US,D,20060105,000000,31.8809,31.8809,30.8352,30.9126,645981.66016704,0
+FWRD.US,D,20060106,000000,30.9126,31.849,30.8789,31.7449,354353.35241831,0
+FWRD.US,D,20060109,000000,31.9433,32.5869,31.7199,32.4915,482857.67381266,0
+FWRD.US,D,20060110,000000,32.4408,32.4408,31.9433,32.0268,199452.53090479,0
+FWRD.US,D,20060111,000000,32.0715,32.1221,31.3834,31.8143,351488.43642859,0
+FWRD.US,D,20060112,000000,31.9723,31.9723,31.4021,31.8143,200236.9841758,0
+FWRD.US,D,20060113,000000,31.9335,32.2502,31.856,32.0973,172493.11759113,0
+FWRD.US,D,20060117,000000,31.8809,32.3962,31.7974,32.3317,263569.25005518,0
+FWRD.US,D,20060118,000000,31.8967,32.3038,31.4945,32.0804,220452.51615965,0
+FWRD.US,D,20060119,000000,32.0457,32.5462,31.8322,32.3038,229784.38838353,0
+FWRD.US,D,20060120,000000,32.4141,32.5522,31.8967,32.1152,202281.194882,0
+FWRD.US,D,20060123,000000,32.1569,32.4241,31.2661,31.5829,325148.32832887,0
+FWRD.US,D,20060124,000000,31.7199,32.4478,31.4558,32.0973,357739.89458827,0
+FWRD.US,D,20060125,000000,32.3317,32.3317,31.5213,32.132,323689.18482478,0
+FWRD.US,D,20060126,000000,31.9623,33.4419,31.9623,33.2492,225309.27883751,0
+FWRD.US,D,20060127,000000,33.4151,33.4508,32.3784,33.003,191519.38216413,0
+FWRD.US,D,20060130,000000,32.853,33.9831,32.6674,33.8034,189002.88829476,0
+FWRD.US,D,20060131,000000,33.7854,34.6137,33.3386,34.3576,253213.2584775,0
+FWRD.US,D,20060201,000000,34.3753,34.7447,33.9295,34.2016,238216.0022964,0
+FWRD.US,D,20060202,000000,34.2731,34.7814,33.7577,34.3753,215310.77238334,0
+FWRD.US,D,20060203,000000,34.2919,34.7011,33.2334,34.1748,217859.49026384,0
+FWRD.US,D,20060206,000000,34.3576,34.7904,33.8034,34.3247,225156.21478463,0
+FWRD.US,D,20060207,000000,34.429,34.5363,33.6981,34.0675,229318.14722246,0
+FWRD.US,D,20060208,000000,34.2642,34.3009,33.3049,33.6892,206167.20922451,0
+FWRD.US,D,20060209,000000,33.6981,33.6981,32.7041,32.7219,388392.98517798,0
+FWRD.US,D,20060210,000000,32.3515,32.5601,31.4201,31.8322,465223.08372044,0
+FWRD.US,D,20060213,000000,31.5372,32.5105,31.4728,32.2334,170271.67482369,0
+FWRD.US,D,20060214,000000,30.6127,30.8272,27.3197,30.7566,3216121.4590723,0
+FWRD.US,D,20060215,000000,31.8242,32.0894,31.152,31.9811,672462.74831545,0
+FWRD.US,D,20060216,000000,31.9811,32.3038,31.7099,31.7626,301130.3630314,0
+FWRD.US,D,20060217,000000,31.8729,31.8729,31.4945,31.7536,225961.81506295,0
+FWRD.US,D,20060221,000000,31.6912,31.7199,30.5432,30.9226,292678.60911156,0
+FWRD.US,D,20060222,000000,31.0576,31.5641,30.3694,31.2214,326210.71369589,0
+FWRD.US,D,20060223,000000,31.1171,31.6742,30.6594,31.6256,203103.91416624,0
+FWRD.US,D,20060224,000000,31.5372,31.5551,30.43,30.9226,251386.55984642,0
+FWRD.US,D,20060227,000000,30.9226,32.1569,30.9226,31.6455,360337.95548582,0
+FWRD.US,D,20060228,000000,31.8322,31.8322,30.5522,31.2571,282703.26366539,0
+FWRD.US,D,20060301,000000,31.2661,31.8878,30.9771,31.7012,101355.59201527,0
+FWRD.US,D,20060302,000000,31.4805,31.6545,30.8173,31.2045,117942.90174569,0
+FWRD.US,D,20060303,000000,30.9771,31.7099,30.6594,31.1608,169766.16064905,0
+FWRD.US,D,20060306,000000,31.0307,31.4558,30.9046,30.9771,380047.97329503,0
+FWRD.US,D,20060307,000000,30.9394,31.1023,30.4845,30.7566,205525.7500029,0
+FWRD.US,D,20060308,000000,30.5432,31.1171,30.2531,30.8789,186923.43257637,0
+FWRD.US,D,20060309,000000,30.861,31.5641,30.861,31.293,214383.32506293,0
+FWRD.US,D,20060310,000000,31.1857,31.4945,30.9305,31.4021,197730.56030991,0
+FWRD.US,D,20060313,000000,31.5641,31.7626,31.3008,31.4638,152602.84671965,0
+FWRD.US,D,20060314,000000,31.4945,32.148,31.3188,31.989,257519.19196506,0
+FWRD.US,D,20060315,000000,32.1668,32.2085,31.856,32.1569,288448.20065009,0
+FWRD.US,D,20060316,000000,32.1569,33.2403,32.007,33.1232,332117.7777366,0
+FWRD.US,D,20060317,000000,33.2572,33.2572,32.3694,32.5522,501958.45641141,0
+FWRD.US,D,20060320,000000,32.3784,33.2492,32.3784,32.7389,228724.0170172,0
+FWRD.US,D,20060321,000000,32.6584,33.7577,32.4061,33.3128,232273.6932435,0
+FWRD.US,D,20060322,000000,33.3634,34.3247,33.0387,34.2919,247495.51050218,0
+FWRD.US,D,20060323,000000,34.3306,34.3576,33.3386,33.8758,253578.79960377,0
+FWRD.US,D,20060324,000000,33.7676,34.3933,33.5839,34.1916,163176.35037248,0
+FWRD.US,D,20060327,000000,33.9831,34.3476,33.3466,33.6644,129891.96787372,0
+FWRD.US,D,20060328,000000,33.5143,33.8212,33.2145,33.4608,222137.22774166,0
+FWRD.US,D,20060329,000000,33.423,33.5839,33.1887,33.4796,137192.72039592,0
+FWRD.US,D,20060330,000000,33.5938,33.5938,32.6772,32.8262,202095.906818,0
+FWRD.US,D,20060331,000000,32.7389,33.0973,32.6295,32.853,262899.59482383,0
+FWRD.US,D,20060403,000000,32.8183,33.1232,32.3883,32.5601,162037.43297901,0
+FWRD.US,D,20060404,000000,32.4141,32.7726,32.3784,32.5105,237645.03309913,0
+FWRD.US,D,20060405,000000,32.4408,32.9235,32.3883,32.8004,251607.09292261,0
+FWRD.US,D,20060406,000000,32.6584,33.1887,32.4408,33.0645,60774.484995739,0
+FWRD.US,D,20060407,000000,33.285,33.5143,32.6584,33.1519,153224.16593429,0
+FWRD.US,D,20060410,000000,33.1519,33.7329,32.7041,33.4419,174071.08713627,0
+FWRD.US,D,20060411,000000,33.6385,33.6385,32.5968,32.6395,188981.74128746,0
+FWRD.US,D,20060412,000000,32.7319,32.7319,31.998,32.6584,179877.45114219,0
+FWRD.US,D,20060413,000000,32.5105,33.3128,32.2006,33.0735,58031.416048092,0
+FWRD.US,D,20060417,000000,32.9841,33.2949,32.6295,33.2572,140189.55343123,0
+FWRD.US,D,20060418,000000,33.3297,34.9354,33.143,34.7011,522669.43256641,0
+FWRD.US,D,20060419,000000,34.3933,34.9861,34.3396,34.6494,282211.84749562,0
+FWRD.US,D,20060420,000000,34.8451,35.3296,34.2095,34.5193,246293.15208681,0
+FWRD.US,D,20060421,000000,34.5898,35.7587,34.3843,35.3992,324756.60519355,0
+FWRD.US,D,20060424,000000,35.2422,35.2422,34.1748,34.6137,375395.63168779,0
+FWRD.US,D,20060425,000000,35.2333,35.5123,33.577,34.8531,389987.06672869,0
+FWRD.US,D,20060426,000000,34.8898,35.8301,34.8451,35.5054,201596.43464545,0
+FWRD.US,D,20060427,000000,35.2422,35.2959,34.3178,35.2065,223478.55220504,0
+FWRD.US,D,20060428,000000,35.0358,35.4062,34.8898,35.3903,264847.13349664,0
+FWRD.US,D,20060501,000000,35.3992,36.1668,34.3178,34.6852,293340.20834013,0
+FWRD.US,D,20060502,000000,34.6326,35.1599,34.3843,34.7726,214366.20605702,0
+FWRD.US,D,20060503,000000,34.6773,34.9265,34.4489,34.6584,219782.8609283,0
+FWRD.US,D,20060504,000000,34.6584,35.1519,34.3178,34.4489,547185.86303609,0
+FWRD.US,D,20060505,000000,34.3843,35.0109,34.2373,34.7269,351107.79029708,0
+FWRD.US,D,20060508,000000,34.4657,35.2333,34.4657,35.1966,207438.04366354,0
+FWRD.US,D,20060509,000000,34.9612,35.3546,34.5273,35.3476,160670.93350693,0
+FWRD.US,D,20060510,000000,35.1519,35.549,34.7358,35.5313,191366.31811124,0
+FWRD.US,D,20060511,000000,35.4866,35.584,33.707,33.8758,418210.26547895,0
+FWRD.US,D,20060512,000000,33.7239,33.7408,32.2424,32.3317,336640.21629898,0
+FWRD.US,D,20060515,000000,32.2334,32.2502,31.3932,32.0715,335455.98388985,0
+FWRD.US,D,20060516,000000,31.9811,32.2701,31.0407,31.3834,357418.66147729,0
+FWRD.US,D,20060517,000000,32.1668,32.4668,31.6742,31.7726,567489.00405021,0
+FWRD.US,D,20060518,000000,31.9335,32.0973,31.3744,31.4111,292415.78202078,0
+FWRD.US,D,20060519,000000,31.2751,31.989,30.9226,31.5551,195063.01638835,0
+FWRD.US,D,20060522,000000,31.2394,31.998,30.9046,31.6166,219643.89488029,0
+FWRD.US,D,20060523,000000,31.9335,32.6127,31.6742,31.9335,360072.10739397,0
+FWRD.US,D,20060524,000000,31.7359,31.9335,30.8689,31.9335,469830.11031204,0
+FWRD.US,D,20060525,000000,32.0715,32.3784,31.9523,32.3784,1162829.6237224,0
+FWRD.US,D,20060526,000000,32.5601,32.8183,32.5193,32.7577,163033.35632307,0
+FWRD.US,D,20060530,000000,32.5522,32.8183,32.2006,32.2781,368231.83121291,0
+FWRD.US,D,20060531,000000,32.4757,33.3555,32.3038,32.9673,514195.52463894,0
+FWRD.US,D,20060601,000000,33.2403,34.6137,32.8183,34.3576,531209.80251684,0
+FWRD.US,D,20060602,000000,34.3576,34.6057,33.8301,34.2462,323305.51769224,0
+FWRD.US,D,20060605,000000,34.0745,34.2731,32.9593,32.9752,298519.21112931,0
+FWRD.US,D,20060606,000000,33.1232,33.1986,32.3515,32.7041,548221.05939373,0
+FWRD.US,D,20060607,000000,32.8083,33.9116,32.6962,32.9593,308042.4134193,0
+FWRD.US,D,20060608,000000,32.7726,33.1519,32.1569,32.9841,417492.2742309,0
+FWRD.US,D,20060609,000000,33.1986,33.4707,32.7577,32.7577,199970.12908361,0
+FWRD.US,D,20060612,000000,32.7656,33.7239,32.6495,33.3128,293792.35149634,0
+FWRD.US,D,20060613,000000,33.143,33.6802,32.8183,33.2661,377206.21831329,0
+FWRD.US,D,20060614,000000,33.2661,33.3208,32.5968,32.9414,261446.49332182,0
+FWRD.US,D,20060615,000000,33.1717,34.0595,33.143,33.8034,280344.86885064,0
+FWRD.US,D,20060616,000000,33.6465,33.8848,32.9136,33.4061,674212.91492008,0
+FWRD.US,D,20060619,000000,33.6117,34.1112,33.6117,33.8758,205375.70695107,0
+FWRD.US,D,20060620,000000,33.8758,34.4657,33.8758,34.0248,197028.68106742,0
+FWRD.US,D,20060621,000000,33.9831,35.1341,33.9831,34.7537,153414.48900004,0
+FWRD.US,D,20060622,000000,34.4389,34.8351,34.2294,34.5193,163870.17361217,0
+FWRD.US,D,20060623,000000,34.1837,34.6057,34.0338,34.42,244067.68131797,0
+FWRD.US,D,20060626,000000,34.3664,34.4926,33.8848,34.4568,374640.38142686,0
+FWRD.US,D,20060627,000000,34.582,34.7726,34.2919,34.4568,210891.04785645,0
+FWRD.US,D,20060628,000000,34.572,34.6773,33.8501,34.3396,189813.5235748,0
+FWRD.US,D,20060629,000000,34.554,35.3039,34.1559,35.1788,269094.66096403,0
+FWRD.US,D,20060630,000000,35.3129,36.1122,35.0268,35.8828,282780.80269218,0
+FWRD.US,D,20060703,000000,35.7687,36.9424,35.7687,36.701,176434.51695277,0
+FWRD.US,D,20060705,000000,36.564,36.9076,36.0496,36.5988,381958.25295497,0
+FWRD.US,D,20060706,000000,36.6673,38.3049,36.6673,38.0765,753984.46147872,0
+FWRD.US,D,20060707,000000,38.2284,38.2284,37.7349,37.8312,495706.99825171,0
+FWRD.US,D,20060710,000000,38.0149,38.4756,37.7795,37.9791,199916.75806517,0
+FWRD.US,D,20060711,000000,37.8312,38.0943,37.3099,38.0675,195895.80567606,0
+FWRD.US,D,20060712,000000,38.0506,38.0506,37.3634,37.3714,247950.67465942,0
+FWRD.US,D,20060713,000000,37.0983,37.3714,36.4469,36.7368,359265.50011533,0
+FWRD.US,D,20060714,000000,36.6504,36.8094,35.2959,36.4995,381282.55572154,0
+FWRD.US,D,20060717,000000,36.2642,36.3169,35.4062,35.415,128296.87932267,0
+FWRD.US,D,20060718,000000,35.3733,36.0675,35.1252,35.584,132809.24788156,0
+FWRD.US,D,20060719,000000,35.576,37.7716,35.576,37.4002,285727.2857101,0
+FWRD.US,D,20060720,000000,37.4439,37.4439,35.1599,35.1866,242409.151745,0
+FWRD.US,D,20060721,000000,35.0358,35.0695,33.1717,34.1291,336696.60831845,0
+FWRD.US,D,20060724,000000,34.0835,34.7994,33.7239,34.0516,411341.516106,0
+FWRD.US,D,20060725,000000,32.9136,32.9513,29.3346,29.4628,1316487.8068066,0
+FWRD.US,D,20060726,000000,28.4836,29.145,27.4807,28.8271,1262040.3049966,0
+FWRD.US,D,20060727,000000,28.8371,28.8371,27.568,27.6704,685001.91664735,0
+FWRD.US,D,20060728,000000,27.6207,28.2036,27.4807,28.0169,578077.61270825,0
+FWRD.US,D,20060731,000000,28.1569,28.4677,27.9533,28.2701,355102.56067715,0
+FWRD.US,D,20060801,000000,27.8688,28.0685,27.1876,27.3456,532827.04507556,0
+FWRD.US,D,20060802,000000,27.3456,28.139,27.3019,27.576,397869.86545195,0
+FWRD.US,D,20060803,000000,27.4013,28.6227,27.3099,28.4935,326900.50893419,0
+FWRD.US,D,20060804,000000,28.8034,29.8223,27.9345,28.1479,400662.27741664,0
+FWRD.US,D,20060807,000000,28.0417,28.1956,27.4886,27.7428,270856.91157284,0
+FWRD.US,D,20060808,000000,27.9255,28.432,27.6704,27.7795,339375.22924383,0
+FWRD.US,D,20060809,000000,27.8143,28.3326,27.136,27.1797,359624.99923951,0
+FWRD.US,D,20060810,000000,27.1002,27.418,26.6594,27.2393,219096.08669104,0
+FWRD.US,D,20060811,000000,27.1182,27.2493,26.6594,27.1797,219005.45665974,0
+FWRD.US,D,20060814,000000,27.4886,28.2373,27.2393,27.2393,145041.28110736,0
+FWRD.US,D,20060815,000000,27.7706,28.6762,27.7706,28.4747,127364.39700054,0
+FWRD.US,D,20060816,000000,28.5541,29.4806,28.3516,29.3188,175131.45850261,0
+FWRD.US,D,20060817,000000,29.3535,30.0357,29.1639,29.4975,134260.33538286,0
+FWRD.US,D,20060818,000000,29.6296,29.6296,28.9405,29.2671,102842.93152911,0
+FWRD.US,D,20060821,000000,29.1271,29.1271,28.441,28.5968,98765.587120511,0
+FWRD.US,D,20060822,000000,28.4747,29.1708,28.432,28.8689,87350.231176852,0
+FWRD.US,D,20060823,000000,29.0298,29.2483,27.4807,27.576,176123.35384527,0
+FWRD.US,D,20060824,000000,27.576,28.0268,27.2234,27.3456,261117.20420807,0
+FWRD.US,D,20060825,000000,27.2493,27.6624,27.2493,27.5501,191399.54912273,0
+FWRD.US,D,20060828,000000,27.568,28.3039,27.4886,28.0785,203654.74335653,0
+FWRD.US,D,20060829,000000,28.0417,28.1956,27.3019,27.8232,235283.61728334,0
+FWRD.US,D,20060830,000000,27.8411,28.2453,27.6782,27.9702,97140.28855902,0
+FWRD.US,D,20060831,000000,28.1311,28.4598,27.861,28.3138,262750.55877234,0
+FWRD.US,D,20060901,000000,28.4747,28.4747,28.0506,28.1479,230178.12551955,0
+FWRD.US,D,20060905,000000,28.4598,28.5968,28.1757,28.5789,191947.35731198,0
+FWRD.US,D,20060906,000000,28.5273,28.6047,28.1956,28.4598,229759.21337483,0
+FWRD.US,D,20060907,000000,28.432,28.8113,28.2204,28.5015,164295.12775898,0
+FWRD.US,D,20060908,000000,28.5015,28.7309,28.4131,28.5184,126844.78482102,0
+FWRD.US,D,20060911,000000,28.4836,28.7488,27.436,28.0169,383865.51161387,0
+FWRD.US,D,20060912,000000,27.9255,29.2761,27.9255,29.2761,160727.32552642,0
+FWRD.US,D,20060913,000000,29.2244,29.9553,29.1022,29.848,101354.58501493,0
+FWRD.US,D,20060914,000000,29.7149,29.8391,28.9493,29.3098,143112.87544116,0
+FWRD.US,D,20060915,000000,29.5312,30.288,29.426,30.0357,432385.80937616,0
+FWRD.US,D,20060918,000000,29.9463,30.2621,29.5949,29.9007,109077.27068288,0
+FWRD.US,D,20060919,000000,29.8223,29.9285,28.8113,29.7606,228648.49199111,0
+FWRD.US,D,20060920,000000,29.9553,30.0188,29.1797,29.5055,256020.77544741,0
+FWRD.US,D,20060921,000000,29.4806,29.8033,29.2066,29.2066,300197.88070925,0
+FWRD.US,D,20060922,000000,29.0467,29.1639,28.285,28.3953,171479.06824081,0
+FWRD.US,D,20060925,000000,28.3039,28.7855,28.1569,28.6147,174266.44520376,0
+FWRD.US,D,20060926,000000,28.712,29.1112,28.3605,29.1112,196692.34295122,0
+FWRD.US,D,20060927,000000,29.1271,29.9553,29.1271,29.8302,130750.93917048,0
+FWRD.US,D,20060928,000000,30.0277,30.0606,29.3346,29.8649,116243.08515845,0
+FWRD.US,D,20060929,000000,29.7507,30.0277,29.1112,29.1539,182696.04511593,0
+FWRD.US,D,20061002,000000,29.0298,29.3625,28.7031,28.8193,154026.74521157,0
+FWRD.US,D,20061003,000000,28.7219,29.4707,28.3326,29.2164,162204.59503677,0
+FWRD.US,D,20061004,000000,29.0298,30.3694,28.8113,30.0447,217966.23230071,0
+FWRD.US,D,20061005,000000,29.8391,31.3287,29.8391,31.2304,195482.93553341,0
+FWRD.US,D,20061006,000000,31.002,31.3744,30.6594,30.8957,143114.88944184,0
+FWRD.US,D,20061009,000000,31.4291,31.4291,30.7656,31.002,199547.1889375,0
+FWRD.US,D,20061010,000000,31.1171,31.6742,31.0407,31.4201,145278.93318946,0
+FWRD.US,D,20061011,000000,31.1857,31.4021,30.569,31.012,92342.938901681,0
+FWRD.US,D,20061012,000000,31.0407,32.2334,30.6226,32.1847,126361.42465404,0
+FWRD.US,D,20061013,000000,32.0804,32.7656,32.0804,32.3883,157989.29158051,0
+FWRD.US,D,20061016,000000,32.2969,33.1062,32.2969,33.0814,160642.73749719,0
+FWRD.US,D,20061017,000000,32.7726,32.8351,32.288,32.4141,226921.48639448,0
+FWRD.US,D,20061018,000000,32.5015,32.993,31.293,31.3644,215941.15460111,0
+FWRD.US,D,20061019,000000,31.3188,31.9723,31.2134,31.9246,196468.788874,0
+FWRD.US,D,20061020,000000,32.0973,32.0973,31.0764,31.6822,94923.880793318,0
+FWRD.US,D,20061023,000000,31.2661,31.7974,30.8003,31.5045,196865.54701107,0
+FWRD.US,D,20061024,000000,27.8054,29.0099,27.7328,28.1669,1345123.8756994,0
+FWRD.US,D,20061025,000000,28.2373,28.2373,27.7527,27.9435,643196.29720479,0
+FWRD.US,D,20061026,000000,27.9901,28.6762,27.6454,28.6395,410320.41775324,0
+FWRD.US,D,20061027,000000,28.441,28.862,28.1479,28.862,354455.05945346,0
+FWRD.US,D,20061030,000000,28.8689,29.9096,28.57,29.8739,382685.30720614,0
+FWRD.US,D,20061031,000000,29.9553,30.1817,28.4051,28.6047,427665.99874561,0
+FWRD.US,D,20061101,000000,28.6316,29.2244,28.4747,28.6047,268968.78592055,0
+FWRD.US,D,20061102,000000,28.5184,28.6664,27.9255,27.9622,253151.83145627,0
+FWRD.US,D,20061103,000000,27.9533,28.6047,27.7954,27.8411,262631.73273129,0
+FWRD.US,D,20061106,000000,28.1042,29.1022,28.1042,29.0298,242581.34880449,0
+FWRD.US,D,20061107,000000,29.0924,29.4905,29.0298,29.2244,168877.98634221,0
+FWRD.US,D,20061108,000000,29.2066,29.7507,29.001,29.3803,142716.11730408,0
+FWRD.US,D,20061109,000000,29.5581,29.6206,28.9405,29.0467,166696.82358869,0
+FWRD.US,D,20061110,000000,28.9225,29.9463,28.8768,29.9186,120594.33366168,0
+FWRD.US,D,20061113,000000,29.8302,30.1907,29.8033,29.9553,112252.34277978,0
+FWRD.US,D,20061114,000000,29.9463,30.2701,29.4905,30.1817,171485.1102429,0
+FWRD.US,D,20061115,000000,30.1907,30.8093,30.1907,30.7239,160103.99231107,0
+FWRD.US,D,20061116,000000,30.6693,31.3188,30.6693,31.2661,174582.643313,0
+FWRD.US,D,20061117,000000,31.2661,31.2661,30.7487,30.853,131585.74245887,0
+FWRD.US,D,20061120,000000,30.0784,30.7816,30.0606,30.4399,114299.57448703,0
+FWRD.US,D,20061121,000000,30.6862,30.7656,30.1907,30.3863,161758.49388265,0
+FWRD.US,D,20061122,000000,30.3078,30.4668,30.001,30.2344,184125.98560993,0
+FWRD.US,D,20061124,000000,29.9553,30.5859,29.9553,30.2264,38701.037370033,0
+FWRD.US,D,20061127,000000,30.1727,30.3962,29.6375,29.6375,224728.23963677,0
+FWRD.US,D,20061128,000000,29.6296,29.848,29.3436,29.4707,165245.73608738,0
+FWRD.US,D,20061129,000000,29.6375,29.9007,29.3535,29.4707,167316.12880264,0
+FWRD.US,D,20061130,000000,29.3267,29.5949,29.0735,29.3346,247398.83846879,0
+FWRD.US,D,20061201,000000,29.1708,29.4975,28.2771,28.6574,528449.61456329,0
+FWRD.US,D,20061204,000000,28.6574,29.1976,28.4935,28.8271,302462.62449166,0
+FWRD.US,D,20061205,000000,29.0099,29.0099,28.5541,28.6664,173666.27299642,0
+FWRD.US,D,20061206,000000,28.4677,28.8471,28.4677,28.7031,137275.29442444,0
+FWRD.US,D,20061207,000000,28.7219,29.0198,28.422,28.6474,149235.4375563,0
+FWRD.US,D,20061208,000000,28.6316,28.8868,28.3953,28.6842,163192.46237803,0
+FWRD.US,D,20061211,000000,28.562,28.8193,28.3326,28.3953,207443.07866529,0
+FWRD.US,D,20061212,000000,28.2771,28.432,27.6534,27.7706,385884.54731139,0
+FWRD.US,D,20061213,000000,28,28.0169,27.4807,27.6286,304640.76624413,0
+FWRD.US,D,20061214,000000,27.6286,28.4677,27.6286,28.2453,230642.35267993,0
+FWRD.US,D,20061215,000000,28.0079,28.0685,27.0546,27.0745,839176.69091006,0
+FWRD.US,D,20061218,000000,27.2493,27.41,26.438,26.6326,244998.14963942,0
+FWRD.US,D,20061219,000000,26.42,26.42,25.856,26.1042,578189.38974688,0
+FWRD.US,D,20061220,000000,25.9375,26.1836,25.9295,26.0159,402724.61412912,0
+FWRD.US,D,20061221,000000,25.9105,26.1996,25.7428,25.7617,387356.78182,0
+FWRD.US,D,20061222,000000,25.7011,25.8391,25.426,25.6266,213052.07060302,0
+FWRD.US,D,20061226,000000,25.5928,25.9911,25.5928,25.9542,200079.89212152,0
+FWRD.US,D,20061227,000000,25.9632,26.4052,25.9632,26.1749,212438.80739115,0
+FWRD.US,D,20061228,000000,26.1649,26.3346,26.0427,26.1649,151386.3902994,0
+FWRD.US,D,20061229,000000,26.1649,26.1649,25.4697,25.4895,424540.26966577,0
+FWRD.US,D,20070103,000000,25.8659,27.0835,25.8123,26.7418,533900.50744641,0
+FWRD.US,D,20070104,000000,26.6394,27.4013,26.5014,27.3277,340937.0867834,0
+FWRD.US,D,20070105,000000,27.0933,27.2393,26.3883,26.7745,490544.10746809,0
+FWRD.US,D,20070108,000000,26.722,26.8688,26.3883,26.6157,122804.6994253,0
+FWRD.US,D,20070109,000000,26.6067,26.722,26.279,26.5898,189402.66743286,0
+FWRD.US,D,20070110,000000,26.428,26.722,26.1936,26.5531,219721.43390708,0
+FWRD.US,D,20070111,000000,26.5441,26.8968,26.3069,26.4052,267536.83142585,0
+FWRD.US,D,20070112,000000,26.428,26.5174,26.3634,26.428,538925.43918237,0
+FWRD.US,D,20070116,000000,26.4647,26.582,26.0864,26.428,327155.28002221,0
+FWRD.US,D,20070117,000000,26.3783,26.4737,26.2691,26.3983,333365.45116763,0
+FWRD.US,D,20070118,000000,26.3703,26.428,26.2691,26.3536,229250.67819915,0
+FWRD.US,D,20070119,000000,26.3436,26.5014,26.2691,26.428,240022.5609205,0
+FWRD.US,D,20070122,000000,26.4737,26.582,25.9542,25.9632,234388.39397407,0
+FWRD.US,D,20070123,000000,25.9295,26.42,25.856,26.2076,243311.4240567,0
+FWRD.US,D,20070124,000000,26.3148,26.7418,26.1499,26.5978,256902.90775215,0
+FWRD.US,D,20070125,000000,26.563,27.0049,26.5441,27.0049,356289.81408731,0
+FWRD.US,D,20070126,000000,27.0546,27.136,26.5531,27.1272,208062.38387923,0
+FWRD.US,D,20070129,000000,27.1272,27.1719,26.6394,26.8688,328878.25761745,0
+FWRD.US,D,20070130,000000,26.8688,27.0119,26.7418,26.8878,341550.34999528,0
+FWRD.US,D,20070131,000000,26.8521,27.8232,26.7994,27.6454,522338.12945196,0
+FWRD.US,D,20070201,000000,27.6881,29.2483,27.6207,29.2066,497854.92999375,0
+FWRD.US,D,20070202,000000,29.2483,29.2572,28.7488,29.0099,315584.84602498,0
+FWRD.US,D,20070205,000000,28.9841,29.3893,28.8371,28.9225,384674.13289323,0
+FWRD.US,D,20070206,000000,29.0645,29.2066,28.712,29.0735,312466.16594756,0
+FWRD.US,D,20070207,000000,29.0198,29.3625,28.8371,29.2244,265444.28470294,0
+FWRD.US,D,20070208,000000,29.2919,29.5392,29.0467,29.2919,241418.26340267,0
+FWRD.US,D,20070209,000000,27.8928,28.1956,27.5849,27.8838,1030641.6950553,0
+FWRD.US,D,20070212,000000,26.6326,27.4975,25.9911,27.436,1042505.1661539,0
+FWRD.US,D,20070213,000000,26.7745,28.432,26.7318,27.9622,919430.59063534,0
+FWRD.US,D,20070214,000000,27.861,28.3953,27.3099,28.0417,529019.57676019,0
+FWRD.US,D,20070215,000000,27.9702,29.0198,27.9435,28.712,413604.24588771,0
+FWRD.US,D,20070216,000000,28.7855,29.2244,28.712,29.2164,253349.20352445,0
+FWRD.US,D,20070220,000000,29.2919,29.4707,28.9841,29.426,408126.16399519,0
+FWRD.US,D,20070221,000000,29.4528,29.4528,29.1202,29.426,210347.26766859,0
+FWRD.US,D,20070222,000000,29.3992,29.6375,29.2324,29.5949,238782.94349225,0
+FWRD.US,D,20070223,000000,29.4905,29.6117,29.1022,29.5144,149954.4358047,0
+FWRD.US,D,20070226,000000,29.5144,29.5949,28.6842,29.0924,252638.26127884,0
+FWRD.US,D,20070227,000000,28.6227,28.862,28.0338,28.5541,608731.71029832,0
+FWRD.US,D,20070228,000000,28.57,28.993,28.0338,28.7398,391178.34814024,0
+FWRD.US,D,20070301,000000,28.6316,29.1639,28.3426,28.862,337477.03358806,0
+FWRD.US,D,20070302,000000,28.6762,28.9573,28.0785,28.0864,268494.48875669,0
+FWRD.US,D,20070305,000000,28,28.0785,27.3366,27.3635,351097.7202936,0
+FWRD.US,D,20070306,000000,27.5412,27.6704,27.2572,27.4449,305829.02665465,0
+FWRD.US,D,20070307,000000,27.3635,27.5849,27.2323,27.3366,719609.49760323,0
+FWRD.US,D,20070308,000000,27.5054,27.5501,27.3197,27.4013,401220.15560938,0
+FWRD.US,D,20070309,000000,27.568,27.9126,27.4886,27.7527,257288.58888539,0
+FWRD.US,D,20070312,000000,27.6207,28,27.4617,27.861,265956.84788001,0
+FWRD.US,D,20070313,000000,27.6107,27.716,27.0933,27.136,281761.71834012,0
+FWRD.US,D,20070314,000000,27.1182,27.716,27.0835,27.716,205635.51304083,0
+FWRD.US,D,20070315,000000,27.716,28.2204,27.6881,27.9255,147542.66997151,0
+FWRD.US,D,20070316,000000,28,28.1232,27.3536,27.5948,345361.84631203,0
+FWRD.US,D,20070319,000000,27.8321,28.2036,27.4975,27.9901,198818.12068562,0
+FWRD.US,D,20070320,000000,28.0338,28.6762,28.0079,28.5442,132226.19468014,0
+FWRD.US,D,20070321,000000,28.4935,29.4905,28.2204,29.4707,332358.45081974,0
+FWRD.US,D,20070322,000000,29.6653,30.8272,29.6653,30.4051,466269.3570819,0
+FWRD.US,D,20070323,000000,30.3694,31.1171,30.3694,30.8352,338625.01398465,0
+FWRD.US,D,20070326,000000,30.7816,30.8957,30.0784,30.0874,358135.64572499,0
+FWRD.US,D,20070327,000000,29.8649,30.0277,29.4905,29.5482,275706.62524826,0
+FWRD.US,D,20070328,000000,29.3346,29.8649,29.0834,29.5223,389956.85671826,0
+FWRD.US,D,20070329,000000,29.7766,29.8123,28.8271,28.9493,266348.57101534,0
+FWRD.US,D,20070330,000000,28.9136,29.3625,28.6574,28.9672,240262.2270033,0
+FWRD.US,D,20070402,000000,29.145,29.3535,28.6574,28.9305,150620.06303466,0
+FWRD.US,D,20070403,000000,28.9672,29.2324,28.6316,29.0099,280039.74774523,0
+FWRD.US,D,20070404,000000,29.0645,29.136,28.3138,28.441,366960.99677388,0
+FWRD.US,D,20070405,000000,28.5442,28.8371,28.3516,28.5352,281519.03125627,0
+FWRD.US,D,20070409,000000,28.5879,28.8768,28.3853,28.441,322918.82955865,0
+FWRD.US,D,20070410,000000,28.3039,28.7944,28.2771,28.3516,169777.23765288,0
+FWRD.US,D,20070411,000000,28.2701,28.3953,27.7706,28.2036,324104.06896811,0
+FWRD.US,D,20070412,000000,28.0169,28.3039,27.7527,28.2522,571645.9014863,0
+FWRD.US,D,20070413,000000,28.1956,28.3684,27.9255,28.2373,525819.32965461,0
+FWRD.US,D,20070416,000000,28.3426,28.3684,28.1232,28.1956,523867.7629804,0
+FWRD.US,D,20070417,000000,28.2771,28.4836,28.0506,28.2949,536589.19837526,0
+FWRD.US,D,20070418,000000,28.1132,28.5442,28.0864,28.3516,213953.33591438,0
+FWRD.US,D,20070419,000000,28.0506,28.7398,28.0338,28.2204,394629.33833245,0
+FWRD.US,D,20070420,000000,28.1311,29.7606,28.1311,29.2164,413357.53080247,0
+FWRD.US,D,20070423,000000,29.0298,30.1281,29.0298,29.6822,379521.31211309,0
+FWRD.US,D,20070424,000000,28.8034,28.8034,26.1429,26.6494,2464834.7515256,0
+FWRD.US,D,20070425,000000,26.6861,27.8232,26.6861,27.2493,1064743.7618366,0
+FWRD.US,D,20070426,000000,27.1797,27.6107,26.8688,27.2076,868211.53194072,0
+FWRD.US,D,20070427,000000,27.136,27.5412,26.9325,27.3099,550419.34115316,0
+FWRD.US,D,20070430,000000,27.283,27.3197,26.8431,26.8788,482318.92862654,0
+FWRD.US,D,20070501,000000,26.8272,27.1272,26.6494,27.0645,576050.52100796,0
+FWRD.US,D,20070502,000000,27.0288,27.4449,26.8688,27.1449,325018.42528399,0
+FWRD.US,D,20070503,000000,27.2323,27.4886,27.0199,27.0933,299890.74560315,0
+FWRD.US,D,20070504,000000,27.1002,27.2493,26.7895,27.2155,376804.42517448,0
+FWRD.US,D,20070507,000000,27.0835,27.5134,27.0835,27.2662,348262.00731395,0
+FWRD.US,D,20070508,000000,27.136,27.4807,26.995,27.4707,269563.92312614,0
+FWRD.US,D,20070509,000000,27.2662,28.1479,27.2662,28.0417,431167.33895522,0
+FWRD.US,D,20070510,000000,27.7954,28.2204,27.568,27.6027,601195.31969472,0
+FWRD.US,D,20070511,000000,27.7865,28.0079,27.3099,27.6375,259942.03480208,0
+FWRD.US,D,20070514,000000,27.568,27.6027,27.0745,27.2919,366449.44059715,0
+FWRD.US,D,20070515,000000,27.2076,28.4131,27.2076,28.1569,740929.70896872,0
+FWRD.US,D,20070516,000000,28.1956,29.2919,28.1857,29.2483,488477.74275422,0
+FWRD.US,D,20070517,000000,29.2324,29.2919,28.3516,28.4498,493603.37452498,0
+FWRD.US,D,20070518,000000,28.5541,30.1053,28.422,29.3893,545073.17630623,0
+FWRD.US,D,20070521,000000,29.3098,31.4845,29.2841,30.6226,904781.75657462,0
+FWRD.US,D,20070522,000000,30.5859,31.0218,30.147,30.8093,786987.89088041,0
+FWRD.US,D,20070523,000000,30.8352,30.861,29.6206,29.6375,899468.82273916,0
+FWRD.US,D,20070524,000000,29.5482,29.7339,28.6227,28.6941,661054.44137423,0
+FWRD.US,D,20070525,000000,28.7309,29.0834,28.7309,28.9136,505692.41370137,0
+FWRD.US,D,20070529,000000,29.0298,29.0377,28.5541,28.8948,581362.44784306,0
+FWRD.US,D,20070530,000000,28.6395,29.4628,28.6395,29.2841,571719.41251169,0
+FWRD.US,D,20070531,000000,29.3992,30.0784,29.3019,29.9653,419341.12686963,0
+FWRD.US,D,20070601,000000,30.0963,31.002,29.8828,30.2979,416125.77475882,0
+FWRD.US,D,20070604,000000,30.2434,30.4231,29.9653,30.2701,411520.76216792,0
+FWRD.US,D,20070605,000000,30.0874,30.4051,30.0357,30.2621,443583.65324468,0
+FWRD.US,D,20070606,000000,29.9653,30.3962,29.7507,29.8391,563301.89660369,0
+FWRD.US,D,20070607,000000,29.7507,29.8828,29.1202,29.136,549023.63867099,0
+FWRD.US,D,20070608,000000,29.1877,29.7766,28.9573,29.566,434743.19719056,0
+FWRD.US,D,20070611,000000,29.4975,29.6971,29.1708,29.5055,372752.25577459,0
+FWRD.US,D,20070612,000000,29.2761,29.3992,28.8868,29.1112,301154.53103974,0
+FWRD.US,D,20070613,000000,29.2483,29.3188,28.7488,29.0198,314848.72877068,0
+FWRD.US,D,20070614,000000,28.9225,29.4707,28.9225,29.3267,383356.97643819,0
+FWRD.US,D,20070615,000000,29.7149,29.7149,29.2671,29.3992,615810.92274398,0
+FWRD.US,D,20070618,000000,29.426,29.426,28.8034,29.0298,230835.69674672,0
+FWRD.US,D,20070619,000000,28.8471,29.145,28.57,29.0377,237538.29106227,0
+FWRD.US,D,20070620,000000,29.6564,31.5213,29.6564,30.7487,1275894.6157829,0
+FWRD.US,D,20070621,000000,30.6316,30.7487,30.147,30.4757,498258.73713326,0
+FWRD.US,D,20070622,000000,30.2801,30.4845,29.6028,30.1132,1002426.5523079,0
+FWRD.US,D,20070625,000000,30.0784,30.8689,30.0784,30.5262,446728.51533113,0
+FWRD.US,D,20070626,000000,30.6594,30.7566,30.0517,30.4399,364125.28379422,0
+FWRD.US,D,20070627,000000,30.2006,30.7319,30.001,30.6395,274613.02287046,0
+FWRD.US,D,20070628,000000,30.5859,30.9226,30.4141,30.5522,242607.53081353,0
+FWRD.US,D,20070629,000000,30.7239,30.8272,29.9364,30.0357,258107.28016822,0
+FWRD.US,D,20070702,000000,30.0606,30.5789,29.9007,30.2344,312628.29300358,0
+FWRD.US,D,20070703,000000,30.3248,30.7736,30.2621,30.2979,145018.12009936,0
+FWRD.US,D,20070705,000000,30.3863,30.5262,30.0517,30.3774,337862.71472131,0
+FWRD.US,D,20070706,000000,30.3694,30.5789,30.147,30.3863,201532.99362352,0
+FWRD.US,D,20070709,000000,30.3774,31.8322,30.3774,31.5641,488887.59189581,0
+FWRD.US,D,20070710,000000,31.3008,31.5899,30.2174,30.3078,474258.89784205,0
+FWRD.US,D,20070711,000000,30.3525,31.012,30.3248,30.7239,261019.52517432,0
+FWRD.US,D,20070712,000000,30.8352,31.5899,30.7239,31.4201,233308.88960114,0
+FWRD.US,D,20070713,000000,31.135,31.4805,30.8957,31.2134,184660.70279467,0
+FWRD.US,D,20070716,000000,31.1767,31.6643,30.9394,31.1171,275296.77610668,0
+FWRD.US,D,20070717,000000,31.0675,31.4638,31.012,31.0924,212441.8283922,0
+FWRD.US,D,20070718,000000,30.9593,31.4945,30.4845,31.152,260913.79013779,0
+FWRD.US,D,20070719,000000,31.3008,32.6207,31.3008,31.8878,338066.12879158,0
+FWRD.US,D,20070720,000000,31.8242,31.8729,30.6962,31.1947,317026.87052316,0
+FWRD.US,D,20070723,000000,31.3475,31.5641,30.6316,30.7399,325734.40253134,0
+FWRD.US,D,20070724,000000,30.2264,30.2264,28.8768,29.0298,781164.40786858,0
+FWRD.US,D,20070725,000000,29.1877,29.992,29.0377,29.5223,411102.85702356,0
+FWRD.US,D,20070726,000000,29.1022,30.4845,28.8948,30.2174,464340.95141569,0
+FWRD.US,D,20070727,000000,30.2174,30.9493,29.4628,30.2344,513109.97826391,0
+FWRD.US,D,20070730,000000,30.1817,30.9771,29.6465,30.4845,448378.98890132,0
+FWRD.US,D,20070731,000000,30.6127,30.9394,29.992,30.0188,273391.53144847,0
+FWRD.US,D,20070801,000000,30.0874,31.0675,29.5759,30.7816,406913.73557634,0
+FWRD.US,D,20070802,000000,30.8689,31.6256,30.6048,31.5115,427121.21155741,0
+FWRD.US,D,20070803,000000,31.4728,31.5462,30.2174,30.288,517211.49068086,0
+FWRD.US,D,20070806,000000,30.3525,31.6643,29.848,31.4728,582168.04812137,0
+FWRD.US,D,20070807,000000,31.2751,33.4508,31.2751,33.3128,613866.4050722,0
+FWRD.US,D,20070808,000000,33.1232,35.9017,33.1232,34.3476,1335242.1812856,0
+FWRD.US,D,20070809,000000,33.8034,36.9176,33.707,34.1837,1315669.1155238,0
+FWRD.US,D,20070810,000000,33.577,34.0675,31.7279,32.568,979023.86422301,0
+FWRD.US,D,20070813,000000,32.8262,32.8262,30.6226,30.8352,548732.61557045,0
+FWRD.US,D,20070814,000000,30.8352,30.9673,29.6206,29.6206,231298.91690676,0
+FWRD.US,D,20070815,000000,29.6296,30.4399,29.5144,29.7766,253663.387633,0
+FWRD.US,D,20070816,000000,29.7418,31.0924,29.145,30.8689,443733.69629652,0
+FWRD.US,D,20070817,000000,31.9433,32.568,30.8352,31.3008,363247.17949087,0
+FWRD.US,D,20070820,000000,31.3834,31.7726,30.9771,31.5372,152432.66366085,0
+FWRD.US,D,20070821,000000,31.3555,31.5829,30.7149,31.1688,144236.68782939,0
+FWRD.US,D,20070822,000000,31.4945,31.7012,31.1023,31.4111,148693.67136915,0
+FWRD.US,D,20070823,000000,31.6166,31.6822,30.3347,30.6495,202299.32088827,0
+FWRD.US,D,20070824,000000,30.6226,31.4201,30.6226,31.3644,156974.23522983,0
+FWRD.US,D,20070827,000000,31.3932,31.8053,30.985,31.5115,220863.37230159,0
+FWRD.US,D,20070828,000000,31.2394,31.2394,29.3625,29.3625,280554.324923,0
+FWRD.US,D,20070829,000000,29.5144,30.5859,29.3188,30.5352,256754.87870101,0
+FWRD.US,D,20070830,000000,30.147,31.135,29.9653,30.1727,169931.3087061,0
+FWRD.US,D,20070831,000000,30.6127,31.1688,29.7507,30.8689,182530.89705888,0
+FWRD.US,D,20070904,000000,30.6762,31.2661,30.4668,30.8789,190361.33176406,0
+FWRD.US,D,20070905,000000,30.6762,30.7319,29.566,30.1281,237838.37716594,0
+FWRD.US,D,20070906,000000,30.1132,30.7736,29.857,30.2006,177009.51415141,0
+FWRD.US,D,20070907,000000,29.6564,30.7399,29.2483,29.3436,217724.55221722,0
+FWRD.US,D,20070910,000000,29.4707,29.6117,28.6147,29.1708,165706.94224671,0
+FWRD.US,D,20070911,000000,29.2841,30.1559,29.2761,30.001,154249.29228845,0
+FWRD.US,D,20070912,000000,29.9463,29.9463,28.7666,28.8193,210563.77274339,0
+FWRD.US,D,20070913,000000,28.8471,28.9136,27.9126,27.9702,318754.88312013,0
+FWRD.US,D,20070914,000000,27.8511,27.9702,27.3635,27.7527,340514.14663729,0
+FWRD.US,D,20070917,000000,27.5849,27.5849,26.7318,26.9782,244459.4044533,0
+FWRD.US,D,20070918,000000,27.0933,28.7219,27.0835,28.5352,363342.84452391,0
+FWRD.US,D,20070919,000000,28.7219,29.0735,27.6981,28.0954,295612.00112497,0
+FWRD.US,D,20070920,000000,28.0169,28.3684,27.3019,27.5412,222094.93372705,0
+FWRD.US,D,20070921,000000,27.6704,27.6704,27.2155,27.2662,363587.54560846,0
+FWRD.US,D,20070924,000000,27.1976,27.6207,26.5343,26.7577,229133.86615879,0
+FWRD.US,D,20070925,000000,26.563,26.6326,25.9999,26.0953,435429.97142783,0
+FWRD.US,D,20070926,000000,26.2542,26.5263,25.9999,26.1836,330583.10920643,0
+FWRD.US,D,20070927,000000,26.2076,26.428,26.0606,26.2542,463559.51914574,0
+FWRD.US,D,20070928,000000,26.1996,26.3069,25.7101,26.2353,325294.34337932,0
+FWRD.US,D,20071001,000000,26.2443,26.2542,25.8222,26.2443,390793.67400734,0
+FWRD.US,D,20071002,000000,26.2542,26.42,26.1589,26.3069,560437.9876143,0
+FWRD.US,D,20071003,000000,26.2353,26.4647,25.6356,25.8748,387898.54800718,0
+FWRD.US,D,20071004,000000,25.9295,26.0953,25.4528,25.9455,294672.46980039,0
+FWRD.US,D,20071005,000000,26.2263,26.287,25.7518,26.1649,454599.23005022,0
+FWRD.US,D,20071008,000000,26.1589,26.1589,25.4439,25.7011,259718.48072484,0
+FWRD.US,D,20071009,000000,25.8123,26.2542,25.6356,26.0685,303954.99900722,0
+FWRD.US,D,20071010,000000,26.0685,26.1649,25.6822,25.8292,224255.95647362,0
+FWRD.US,D,20071011,000000,24.9782,25.283,24.1042,24.2661,713385.22845294,0
+FWRD.US,D,20071012,000000,24.2036,24.3922,23.851,24.2135,313252.63321926,0
+FWRD.US,D,20071015,000000,24.3068,25.6554,24.2403,25.3466,793528.35813995,0
+FWRD.US,D,20071016,000000,25.3287,25.3287,24.6077,24.6147,504761.94537992,0
+FWRD.US,D,20071017,000000,24.9335,25.1102,24.5819,24.7636,418258.60149564,0
+FWRD.US,D,20071018,000000,24.6693,25.0645,24.4002,24.7378,335806.42001092,0
+FWRD.US,D,20071019,000000,24.7041,24.8967,24.3168,24.3168,469367.89715235,0
+FWRD.US,D,20071022,000000,23.8967,25.2572,23.8878,25.0814,382194.89803673,0
+FWRD.US,D,20071023,000000,25.3009,25.3287,24.3327,24.5571,810162.99688671,0
+FWRD.US,D,20071024,000000,24.291,25.0645,24.291,24.8361,765348.46040464,0
+FWRD.US,D,20071025,000000,24.8808,25.3188,24.7984,25.1539,615058.6934841,0
+FWRD.US,D,20071026,000000,25.2572,26.0685,25.1271,25.8828,724338.37123691,0
+FWRD.US,D,20071029,000000,25.9732,26.9415,25.4697,26.7418,617675.88738825,0
+FWRD.US,D,20071030,000000,26.6951,28.5273,26.6951,27.8758,863095.97017344,0
+FWRD.US,D,20071031,000000,27.8758,28.9762,27.6704,28.7488,509238.06192628,0
+FWRD.US,D,20071101,000000,28.2771,28.7031,26.8968,27.1529,393217.52384472,0
+FWRD.US,D,20071102,000000,27.4975,27.6207,26.582,27.3277,253445.87555785,0
+FWRD.US,D,20071105,000000,27.0119,27.3823,26.5343,27.0835,193435.70382616,0
+FWRD.US,D,20071106,000000,27.1272,28.6147,26.9225,28.5184,320204.9636211,0
+FWRD.US,D,20071107,000000,28.0586,28.2701,25.9542,25.9832,465895.75995283,0
+FWRD.US,D,20071108,000000,26.2622,27.0199,25.6454,26.8688,239377.07369751,0
+FWRD.US,D,20071109,000000,26.563,26.7041,25.8391,26.4052,220371.95613182,0
+FWRD.US,D,20071112,000000,26.428,27.3197,26.2353,26.3436,219647.92288168,0
+FWRD.US,D,20071113,000000,26.5343,27.1876,26.3783,27.1272,175262.36854782,0
+FWRD.US,D,20071114,000000,27.2662,27.2662,26.3983,26.7318,252022.98406629,0
+FWRD.US,D,20071115,000000,26.5531,26.7041,25.6356,26.1429,222453.4258509,0
+FWRD.US,D,20071116,000000,26.2443,26.5531,25.4697,26.0685,345930.80150859,0
+FWRD.US,D,20071119,000000,25.7795,25.7795,24.8908,25.1906,215513.17945326,0
+FWRD.US,D,20071120,000000,25.3287,26.5104,24.9405,26.428,383531.18749838,0
+FWRD.US,D,20071121,000000,26.1996,26.3983,25.6356,26.0606,391734.21233227,0
+FWRD.US,D,20071123,000000,26.3148,27.5233,25.6822,27.0745,150241.43090385,0
+FWRD.US,D,20071126,000000,27.0745,27.7071,26.6594,27.576,416109.66275324,0
+FWRD.US,D,20071127,000000,27.7071,29.3625,27.7071,29.0099,628462.87511483,0
+FWRD.US,D,20071128,000000,29.2841,29.6028,28.8034,29.4181,513705.11546951,0
+FWRD.US,D,20071129,000000,29.3803,29.6822,28.6664,28.9762,266344.54301395,0
+FWRD.US,D,20071130,000000,29.0924,29.426,28.4051,28.5184,399761.01210528,0
+FWRD.US,D,20071203,000000,28.6147,29.1539,28.3684,28.5015,350875.17321671,0
+FWRD.US,D,20071204,000000,28.3516,29.4707,27.7865,29.3704,340284.55055798,0
+FWRD.US,D,20071205,000000,29.5581,30.3347,29.5581,30.0874,170726.83898093,0
+FWRD.US,D,20071206,000000,29.9742,30.1727,29.0377,29.5849,326193.59468999,0
+FWRD.US,D,20071207,000000,29.8123,30.7736,29.6465,30.4668,276401.45548831,0
+FWRD.US,D,20071210,000000,28.6316,28.8371,27.5591,28.7309,489789.86420752,0
+FWRD.US,D,20071211,000000,28.854,29.9096,28.0586,28.0864,341561.42699911,0
+FWRD.US,D,20071212,000000,28.9305,29.1112,28.1479,28.6316,217714.48221374,0
+FWRD.US,D,20071213,000000,28.3953,29.5055,27.8838,29.3992,343049.77351328,0
+FWRD.US,D,20071214,000000,29.001,29.2919,28.0785,28.1956,401887.79684002,0
+FWRD.US,D,20071217,000000,27.9702,28.6316,27.6286,27.6286,260771.80308874,0
+FWRD.US,D,20071218,000000,28.0079,28.5015,27.8411,28.4677,314701.70671988,0
+FWRD.US,D,20071219,000000,28.441,28.6395,28.0268,28.2125,354791.39756965,0
+FWRD.US,D,20071220,000000,28.5273,28.5273,27.3635,28.4935,440172.94306637,0
+FWRD.US,D,20071221,000000,28.8371,29.2919,28.139,28.1569,781598.42501852,0
+FWRD.US,D,20071224,000000,28.2949,28.8034,28.1956,28.7031,116093.04210661,0
+FWRD.US,D,20071226,000000,28.6316,29.3267,28.3684,29.0198,155398.27968539,0
+FWRD.US,D,20071227,000000,29.001,29.4806,28.1956,28.2204,303659.9479053,0
+FWRD.US,D,20071228,000000,28.1132,28.9037,27.8928,27.9622,194939.15534556,0
+FWRD.US,D,20071231,000000,27.7706,28.139,27.2919,27.4617,170655.34195624,0
+FWRD.US,D,20080102,000000,27.3456,27.6207,26.2691,26.5898,229651.4643376,0
+FWRD.US,D,20080103,000000,26.6951,27.1529,25.9999,26.1331,261363.91929329,0
+FWRD.US,D,20080104,000000,25.9542,26.0685,25.0814,25.1449,278202.97911068,0
+FWRD.US,D,20080107,000000,25.2572,25.4797,24.428,24.8163,540775.29882144,0
+FWRD.US,D,20080108,000000,24.6147,25.1182,23.8878,23.9702,483314.8519706,0
+FWRD.US,D,20080109,000000,25.5849,26.2076,25.1639,25.7518,644705.79072627,0
+FWRD.US,D,20080110,000000,25.4697,26.7577,25.3188,26.2353,268171.24164502,0
+FWRD.US,D,20080111,000000,25.9832,26.1142,24.3823,24.418,421923.0757616,0
+FWRD.US,D,20080114,000000,24.6326,25.0377,24.1132,24.5571,486180.77496069,0
+FWRD.US,D,20080115,000000,24.1678,24.8728,23.3882,23.7498,416245.60780022,0
+FWRD.US,D,20080116,000000,23.6386,24.6147,23.6386,24.3575,466975.26432577,0
+FWRD.US,D,20080117,000000,24.4935,24.7984,23.7061,23.7855,406800.95153737,0
+FWRD.US,D,20080118,000000,23.7766,24.2661,23.4439,23.7954,440456.91716449,0
+FWRD.US,D,20080122,000000,23.1181,24.5025,22.6186,23.3535,610008.58673944,0
+FWRD.US,D,20080123,000000,22.9265,25.3992,22.5095,24.9405,909849.98932553,0
+FWRD.US,D,20080124,000000,25.0377,25.3913,24.1311,24.7885,329898.34896986,0
+FWRD.US,D,20080125,000000,25.002,25.8222,25.002,25.2413,267598.25844708,0
+FWRD.US,D,20080128,000000,24.9682,25.9375,24.5819,25.6554,472798.74733761,0
+FWRD.US,D,20080129,000000,25.7617,26.4052,25.5154,26.0248,366991.20678431,0
+FWRD.US,D,20080130,000000,25.8748,26.722,25.5074,26.1142,378715.71183478,0
+FWRD.US,D,20080131,000000,25.7348,27.9901,24.9155,27.3099,602980.73131152,0
+FWRD.US,D,20080201,000000,27.426,27.9027,26.6951,27.0933,451425.16495369,0
+FWRD.US,D,20080204,000000,27.0745,27.0745,25.9911,26.3536,290409.83732778,0
+FWRD.US,D,20080205,000000,25.8391,26.428,25.7011,25.9195,246586.18918804,0
+FWRD.US,D,20080206,000000,26.1836,26.6326,25.8123,25.9295,270379.59340794,0
+FWRD.US,D,20080207,000000,25.8292,26.8341,25.6454,26.6951,355269.7227349,0
+FWRD.US,D,20080208,000000,26.582,27.3099,25.7617,25.9375,397143.81820113,0
+FWRD.US,D,20080211,000000,27.1272,27.3366,26.0079,26.3536,487115.27128354,0
+FWRD.US,D,20080212,000000,29.4091,31.6643,29.2671,29.3803,1901546.9529267,0
+FWRD.US,D,20080213,000000,30.3615,30.8877,29.7149,29.8033,1019792.2733072,0
+FWRD.US,D,20080214,000000,29.9285,29.9553,28.8948,29.3346,426687.19440746,0
+FWRD.US,D,20080215,000000,29.1639,29.2066,28.2036,28.8768,371492.49833938,0
+FWRD.US,D,20080219,000000,29.1271,29.6971,28.2701,29.3992,386750.56761058,0
+FWRD.US,D,20080220,000000,29.0834,29.2164,28.5184,28.7666,291389.64866627,0
+FWRD.US,D,20080221,000000,29.0298,29.8033,28.2701,28.3953,448015.46177573,0
+FWRD.US,D,20080222,000000,28.4935,28.993,27.1619,27.6624,432431.12439181,0
+FWRD.US,D,20080225,000000,27.6704,28.562,27.4617,28.422,356908.11230091,0
+FWRD.US,D,20080226,000000,28.1757,29.2761,28.1479,28.9037,253765.09466813,0
+FWRD.US,D,20080227,000000,28.562,29.4091,28.1669,28.5442,228607.20497684,0
+FWRD.US,D,20080228,000000,28.2036,28.4747,27.3913,27.4807,330563.97619981,0
+FWRD.US,D,20080229,000000,27.0933,27.3197,25.3466,25.856,692770.92433131,0
+FWRD.US,D,20080303,000000,25.9295,26.7418,25.3733,26.4647,506624.89602351,0
+FWRD.US,D,20080304,000000,26.1429,27.2323,26.0079,27.1082,332390.67483088,0
+FWRD.US,D,20080305,000000,27.2662,27.9126,26.9513,27.274,273179.05437507,0
+FWRD.US,D,20080306,000000,28.2373,29.2572,27.2572,27.3366,632147.48938776,0
+FWRD.US,D,20080307,000000,27.1797,29.001,27.0049,28.2949,546264.45771777,0
+FWRD.US,D,20080310,000000,28.3426,28.8034,26.86,27.2234,426894.63647913,0
+FWRD.US,D,20080311,000000,28.1757,29.6375,27.8321,29.5849,507508.03532862,0
+FWRD.US,D,20080312,000000,29.6296,30.3962,29.3436,30.1201,837345.9642776,0
+FWRD.US,D,20080313,000000,30.1281,30.6862,29.7061,30.2621,832071.29645536,0
+FWRD.US,D,20080314,000000,30.4668,30.7399,29.1539,29.5949,310102.73613107,0
+FWRD.US,D,20080317,000000,28.8193,29.6653,28.1956,28.5104,378310.89769493,0
+FWRD.US,D,20080318,000000,29.2413,30.7736,28.5352,30.5789,326045.56563885,0
+FWRD.US,D,20080319,000000,30.6862,31.152,28.4598,29.4975,489032.59994592,0
+FWRD.US,D,20080320,000000,29.9096,31.7199,29.1708,31.2304,982991.44559369,0
+FWRD.US,D,20080324,000000,31.4201,32.4757,31.0924,31.8143,535463.37198634,0
+FWRD.US,D,20080325,000000,31.7536,32.0715,30.9593,31.9066,374016.04121118,0
+FWRD.US,D,20080326,000000,31.6912,32.0804,30.8957,32.0804,283498.79394022,0
+FWRD.US,D,20080327,000000,31.4805,32.0626,31.0834,31.6078,294494.23073881,0
+FWRD.US,D,20080328,000000,31.7199,31.9146,30.6495,30.8789,281601.60528479,0
+FWRD.US,D,20080331,000000,30.3962,31.6545,29.7766,31.2214,350541.85610156,0
+FWRD.US,D,20080401,000000,31.8967,32.1152,31.4945,31.998,339815.28839586,0
+FWRD.US,D,20080402,000000,32.0626,32.6495,31.6545,32.1668,239795.98584224,0
+FWRD.US,D,20080403,000000,31.856,32.6207,31.6078,32.4141,182947.79520291,0
+FWRD.US,D,20080404,000000,32.5462,32.5462,31.5899,32.0894,154918.94751979,0
+FWRD.US,D,20080407,000000,32.2502,32.3605,31.5551,31.8053,144000.04274765,0
+FWRD.US,D,20080408,000000,31.4111,32.0715,31.2304,31.8322,166165.12740501,0
+FWRD.US,D,20080409,000000,31.8053,31.8053,29.8123,29.8917,351386.72939344,0
+FWRD.US,D,20080410,000000,29.8223,30.2801,29.7149,30.2006,256713.59168676,0
+FWRD.US,D,20080411,000000,29.7856,30.1727,29.5312,29.5581,199352.83787034,0
+FWRD.US,D,20080414,000000,29.5392,29.7418,29.3267,29.3535,153746.79911485,0
+FWRD.US,D,20080415,000000,29.6117,30.1817,29.6117,29.7239,276203.07641978,0
+FWRD.US,D,20080416,000000,30.0784,30.7239,29.5849,30.2264,461051.08127915,0
+FWRD.US,D,20080417,000000,30.0357,30.7319,28.9136,29.1202,521514.40316739,0
+FWRD.US,D,20080418,000000,29.7766,29.7766,28.9573,29.2572,381892.79793236,0
+FWRD.US,D,20080421,000000,29.0377,29.3803,28.7398,29.2761,324268.21002482,0
+FWRD.US,D,20080422,000000,29.9553,31.6355,29.7507,30.4231,522566.71853093,0
+FWRD.US,D,20080423,000000,30.6127,30.7915,29.2066,29.7954,446704.34732279,0
+FWRD.US,D,20080424,000000,29.8739,30.0874,28.6664,29.5581,379416.58407691,0
+FWRD.US,D,20080425,000000,29.7418,30.1648,29.3346,30.001,362717.49730788,0
+FWRD.US,D,20080428,000000,29.9007,29.9653,29.1708,29.2483,380009.70728182,0
+FWRD.US,D,20080429,000000,29.2841,29.8033,28.8271,29.3098,477703.84603217,0
+FWRD.US,D,20080430,000000,29.4628,30.3078,29.1639,30.0357,455868.05048857,0
+FWRD.US,D,20080501,000000,30.0784,31.5312,29.7856,31.4111,554075.75941635,0
+FWRD.US,D,20080502,000000,31.7099,31.8809,30.2434,30.5262,308483.47957167,0
+FWRD.US,D,20080505,000000,30.2979,30.4757,29.8033,30.137,201581.32964023,0
+FWRD.US,D,20080506,000000,30.001,31.5115,30.001,31.1767,248230.62075613,0
+FWRD.US,D,20080507,000000,31.2751,31.4201,30.4668,30.4925,346201.68460217,0
+FWRD.US,D,20080508,000000,30.6693,30.7149,30.147,30.3962,226086.68310608,0
+FWRD.US,D,20080509,000000,30.3078,30.3525,29.7954,30.2434,180426.2663318,0
+FWRD.US,D,20080512,000000,29.9285,30.5352,29.4181,30.288,263493.72502908,0
+FWRD.US,D,20080513,000000,30.4668,30.6762,29.5482,30.5601,212281.71533689,0
+FWRD.US,D,20080514,000000,30.6316,31.0407,29.8123,30.3694,230170.06951677,0
+FWRD.US,D,20080515,000000,30.2701,30.9126,30.147,30.8789,191411.63312691,0
+FWRD.US,D,20080516,000000,31.0675,31.0675,30.4051,30.6048,283604.52897676,0
+FWRD.US,D,20080519,000000,30.5352,31.3377,29.8917,30.7051,419171.95081118,0
+FWRD.US,D,20080520,000000,30.5174,30.8352,29.8223,30.3694,398195.12656433,0
+FWRD.US,D,20080521,000000,30.4925,31.143,29.5055,29.7149,314780.25274702,0
+FWRD.US,D,20080522,000000,29.7061,30.3347,29.4091,30.1201,210363.37967416,0
+FWRD.US,D,20080523,000000,29.8739,29.8739,29.0834,29.5759,280845.34802354,0
+FWRD.US,D,20080527,000000,29.5312,30.3248,29.3436,29.983,307994.0774026,0
+FWRD.US,D,20080528,000000,31.7099,32.5769,31.2134,32.4061,965266.22547017,0
+FWRD.US,D,20080529,000000,32.3694,33.0387,32.1073,32.6862,315934.27514569,0
+FWRD.US,D,20080530,000000,32.6962,33.0308,32.5462,32.6395,242100.00263819,0
+FWRD.US,D,20080602,000000,32.5601,32.8262,32.2334,32.6772,397668.46538238,0
+FWRD.US,D,20080603,000000,32.8699,33.0894,32.6674,32.9136,379069.16895688,0
+FWRD.US,D,20080604,000000,32.7219,33.8938,32.4668,33.6117,345734.43644074,0
+FWRD.US,D,20080605,000000,33.6207,34.4389,33.1887,34.1469,282764.69068662,0
+FWRD.US,D,20080606,000000,33.858,33.858,32.6207,32.7319,364542.18193825,0
+FWRD.US,D,20080609,000000,32.7577,33.0814,32.1221,32.9136,566964.35686897,0
+FWRD.US,D,20080610,000000,32.5968,33.5492,32.2254,33.285,368862.21343069,0
+FWRD.US,D,20080611,000000,33.1619,33.1619,31.8967,32.288,488096.08962238,0
+FWRD.US,D,20080612,000000,32.6127,33.2949,31.989,32.2969,351047.37027621,0
+FWRD.US,D,20080613,000000,32.713,33.0814,32.0715,32.568,251561.77790695,0
+FWRD.US,D,20080616,000000,32.5193,33.1986,31.9623,33.0894,294592.91677291,0
+FWRD.US,D,20080617,000000,33.1232,33.5492,32.4855,32.7577,265606.41175895,0
+FWRD.US,D,20080618,000000,32.5293,32.9315,32.007,32.2334,143154.16245541,0
+FWRD.US,D,20080619,000000,32.2334,33.6465,31.849,33.3704,391214.60015276,0
+FWRD.US,D,20080620,000000,33.1062,33.8301,32.7041,33.1807,528487.88057651,0
+FWRD.US,D,20080623,000000,33.3128,33.423,32.6962,32.8798,402811.21615904,0
+FWRD.US,D,20080624,000000,32.5392,32.9046,31.5829,31.6166,277540.37288177,0
+FWRD.US,D,20080625,000000,31.6455,32.5105,31.3644,31.9335,201454.4475964,0
+FWRD.US,D,20080626,000000,31.5372,31.8242,30.7816,31.1171,145726.04134391,0
+FWRD.US,D,20080627,000000,30.985,31.012,29.9553,30.5522,490041.6142945,0
+FWRD.US,D,20080630,000000,30.5522,31.0497,29.7954,30.4845,191906.07029772,0
+FWRD.US,D,20080701,000000,30.1053,30.844,29.6206,30.5789,214821.37021426,0
+FWRD.US,D,20080702,000000,30.5015,30.9771,28.9037,28.9762,237657.11710332,0
+FWRD.US,D,20080703,000000,28.993,30.2264,28.6147,28.6227,135340.84675615,0
+FWRD.US,D,20080707,000000,28.854,29.0645,27.9255,28.2771,295593.87511871,0
+FWRD.US,D,20080708,000000,28.3853,29.8391,28.3853,29.8223,284158.37916809,0
+FWRD.US,D,20080709,000000,29.7686,30.01,28.6842,28.7309,299726.60454643,0
+FWRD.US,D,20080710,000000,28.6474,29.1976,27.9027,28.0169,427848.26580858,0
+FWRD.US,D,20080711,000000,27.8143,28.9037,27.3913,28.8193,199869.42904882,0
+FWRD.US,D,20080714,000000,28.993,29.1202,28.0417,28.6147,138960.00600646,0
+FWRD.US,D,20080715,000000,28.422,29.2841,27.7607,28.5789,248861.00297391,0
+FWRD.US,D,20080716,000000,28.7577,30.147,28.2949,29.7954,341449.64996049,0
+FWRD.US,D,20080717,000000,29.857,30.3863,29.5949,29.9007,262762.64277651,0
+FWRD.US,D,20080718,000000,29.983,30.6395,29.9186,30.5262,175614.81866958,0
+FWRD.US,D,20080721,000000,30.2264,30.5262,29.9364,30.5095,190718.81688756,0
+FWRD.US,D,20080722,000000,30.7487,32.7041,30.5352,32.5601,740911.58296245,0
+FWRD.US,D,20080723,000000,32.4478,32.4855,30.8957,31.4945,345329.6223009,0
+FWRD.US,D,20080724,000000,31.4558,31.4945,30.7051,30.9305,311218.49251654,0
+FWRD.US,D,20080725,000000,31.2751,31.7974,30.7239,31.1608,218371.04644057,0
+FWRD.US,D,20080728,000000,30.9305,31.0576,30.4578,30.7239,211929.26521513,0
+FWRD.US,D,20080729,000000,30.9126,32.4578,30.9126,32.2701,247241.74641451,0
+FWRD.US,D,20080730,000000,32.3784,32.8262,32.0169,32.5869,330756.31326626,0
+FWRD.US,D,20080731,000000,32.2085,32.8183,32.0626,32.2334,203287.18822955,0
+FWRD.US,D,20080801,000000,32.4408,32.5968,31.2045,31.4558,250321.15347835,0
+FWRD.US,D,20080804,000000,31.3744,31.3932,30.4399,31.0497,198755.68666405,0
+FWRD.US,D,20080805,000000,31.4845,32.4408,31.3932,32.148,251372.46184155,0
+FWRD.US,D,20080806,000000,31.998,31.998,31.3377,31.7449,193498.13784773,0
+FWRD.US,D,20080807,000000,31.5372,31.9811,31.3377,31.7359,188552.75913925,0
+FWRD.US,D,20080808,000000,31.7012,33.433,31.7012,33.2492,347734.33913165,0
+FWRD.US,D,20080811,000000,33.2492,33.3049,32.2424,32.7726,267274.00433505,0
+FWRD.US,D,20080812,000000,32.7389,32.7389,31.9723,32.5105,150385.43195359,0
+FWRD.US,D,20080813,000000,32.4241,32.7914,32.0894,32.5601,137756.64059074,0
+FWRD.US,D,20080814,000000,32.3317,33.5839,31.9523,33.2492,104889.15623603,0
+FWRD.US,D,20080815,000000,33.717,33.9911,32.7826,33.6802,250111.69740599,0
+FWRD.US,D,20080818,000000,33.7756,33.7756,33.1807,33.3973,216752.79688151,0
+FWRD.US,D,20080819,000000,33.1717,33.1986,32.0169,32.2006,220158.47205806,0
+FWRD.US,D,20080820,000000,32.2601,32.9841,31.0576,31.1857,210556.72374095,0
+FWRD.US,D,20080821,000000,30.9126,30.9771,30.0695,30.2979,329397.86979696,0
+FWRD.US,D,20080822,000000,30.5432,31.1083,30.2531,30.9126,205541.86200846,0
+FWRD.US,D,20080825,000000,30.6862,30.6862,29.6653,30.01,162998.1113109,0
+FWRD.US,D,20080826,000000,29.9553,30.4668,29.7954,30.4231,165153.09205537,0
+FWRD.US,D,20080827,000000,30.3774,30.9673,30.001,30.4925,166858.9506447,0
+FWRD.US,D,20080828,000000,30.5432,31.7199,30.2434,31.7199,244114.00333397,0
+FWRD.US,D,20080829,000000,31.6643,31.6643,30.9226,31.0924,175761.84072038,0
+FWRD.US,D,20080902,000000,31.7816,31.9146,30.844,31.1083,238227.07930022,0
+FWRD.US,D,20080903,000000,31.1083,31.4021,30.5352,30.8093,216072.06464634,0
+FWRD.US,D,20080904,000000,30.5958,30.7051,29.3535,29.5759,242732.39885667,0
+FWRD.US,D,20080905,000000,29.436,29.7507,28.5968,29.2066,187744.13785989,0
+FWRD.US,D,20080908,000000,29.9007,30.1132,29.3346,30.0517,144802.62202491,0
+FWRD.US,D,20080909,000000,30.1559,30.5352,28.6664,28.8271,219718.41290604,0
+FWRD.US,D,20080910,000000,29.2413,29.5759,28.7577,29.2413,216926.00094135,0
+FWRD.US,D,20080911,000000,28.9493,29.6742,28.1956,28.9573,393351.45489098,0
+FWRD.US,D,20080912,000000,28.8193,29.136,28.3039,28.9573,224974.95472201,0
+FWRD.US,D,20080915,000000,28.2036,29.2244,28.1311,28.3773,400814.33446918,0
+FWRD.US,D,20080916,000000,27.9195,29.4628,27.6624,28.6762,400362.19131298,0
+FWRD.US,D,20080917,000000,28.2612,28.2612,26.8172,26.8431,513664.83545559,0
+FWRD.US,D,20080918,000000,27.2662,27.6981,25.1906,26.4737,873415.7097386,0
+FWRD.US,D,20080919,000000,28.139,28.3516,25.9375,26.9325,998709.71402387,0
+FWRD.US,D,20080922,000000,26.6781,26.9682,25.9911,26.1429,321589.58909943,0
+FWRD.US,D,20080923,000000,26.2542,26.7994,25.4439,25.4607,370485.49799149,0
+FWRD.US,D,20080924,000000,25.5581,27.3366,24.7577,25.2413,492068.70599478,0
+FWRD.US,D,20080925,000000,26.4647,26.4647,25.3287,25.6554,306257.00180249,0
+FWRD.US,D,20080926,000000,25.2066,25.3466,23.988,24.5472,902471.69777656,0
+FWRD.US,D,20080929,000000,24.3823,24.3823,22.9444,23.0655,397440.88330375,0
+FWRD.US,D,20080930,000000,23.1271,24.2036,22.703,23.988,361038.82772795,0
+FWRD.US,D,20081001,000000,23.7576,24.8083,23.287,24.5292,391222.65615555,0
+FWRD.US,D,20081002,000000,23.7855,23.7855,21.1976,21.3735,609669.2276222,0
+FWRD.US,D,20081003,000000,21.7527,22.4221,20.4042,20.7031,632391.18347195,0
+FWRD.US,D,20081006,000000,20.2989,20.9771,19.2313,20.9255,790869.87722153,0
+FWRD.US,D,20081007,000000,21.2354,21.849,19.848,19.9821,340766.90372461,0
+FWRD.US,D,20081008,000000,19.2592,20.72,18.6504,20.0695,535229.74790561,0
+FWRD.US,D,20081009,000000,20.2631,20.5719,18.0686,18.4677,354083.47632509,0
+FWRD.US,D,20081010,000000,17.8868,20.4042,16.134,20.1241,789850.79286946,0
+FWRD.US,D,20081013,000000,20.7299,22.2045,19.9097,21.999,518933.46127575,0
+FWRD.US,D,20081014,000000,22.5452,22.7199,21.1431,21.5849,511995.22887879,0
+FWRD.US,D,20081015,000000,20.994,22.0347,19.3734,19.427,399399.4989804,0
+FWRD.US,D,20081016,000000,19.5928,20.8352,18.5034,20.6763,274251.50974557,0
+FWRD.US,D,20081017,000000,19.9374,20.5809,19.1202,19.6018,276437.70750083,0
+FWRD.US,D,20081020,000000,20.1241,20.4568,19.3555,20.423,198837.25369223,0
+FWRD.US,D,20081021,000000,19.7805,20.6514,19.146,20.0229,531778.7577134,0
+FWRD.US,D,20081022,000000,19.6385,19.999,18.1767,18.8015,303572.33887502,0
+FWRD.US,D,20081023,000000,18.6256,18.8947,17.4867,18.1132,599323.306048,0
+FWRD.US,D,20081024,000000,16.6604,18.3774,16.6604,17.7785,215673.29250857,0
+FWRD.US,D,20081027,000000,17.578,18.4031,16.6246,17.3127,300759.78690338,0
+FWRD.US,D,20081028,000000,17.5868,18.8192,16.7815,18.7468,300853.43793572,0
+FWRD.US,D,20081029,000000,18.9325,20.9861,18.0775,20.1768,480331.10993981,0
+FWRD.US,D,20081030,000000,20.863,22.148,20.3416,22.0774,344772.75110852,0
+FWRD.US,D,20081031,000000,21.999,23.4062,21.1251,23.0557,232198.16821742,0
+FWRD.US,D,20081103,000000,23.0377,23.6296,22.1768,22.5829,295171.94197294,0
+FWRD.US,D,20081104,000000,23.0457,23.6296,22.4658,22.9603,174976.38044903,0
+FWRD.US,D,20081105,000000,22.6435,23.6296,20.6166,20.9175,516353.52638446,0
+FWRD.US,D,20081106,000000,20.7478,21.2532,20.0884,20.2989,279090.14641717,0
+FWRD.US,D,20081107,000000,20.5094,20.7478,19.7905,20.3685,184028.30657619,0
+FWRD.US,D,20081110,000000,20.853,21.0894,19.7716,20.5005,195705.4826103,0
+FWRD.US,D,20081111,000000,20.3416,21.1082,19.3922,20.2542,230282.85355573,0
+FWRD.US,D,20081112,000000,19.9097,20.4042,19.3555,19.4727,216471.84378445,0
+FWRD.US,D,20081113,000000,19.5481,21.4171,18.421,21.1509,334561.76758093,0
+FWRD.US,D,20081114,000000,20.7478,21.709,20.0983,20.3605,206650.5693915,0
+FWRD.US,D,20081117,000000,20.2274,20.9861,19.4459,19.5114,199954.01707804,0
+FWRD.US,D,20081118,000000,19.5293,20.1768,18.0069,18.3327,336266.61916991,0
+FWRD.US,D,20081119,000000,18.3515,18.8888,16.7567,16.8093,186299.09236068,0
+FWRD.US,D,20081120,000000,16.6246,17.2453,15.6554,15.7875,334309.0104936,0
+FWRD.US,D,20081121,000000,16.0506,16.9434,15.2502,16.8739,365994.27643991,0
+FWRD.US,D,20081124,000000,17.134,18.9404,17.0019,18.9325,334081.42841499,0
+FWRD.US,D,20081125,000000,19.1966,19.3555,18.3247,19.3128,263184.57592227,0
+FWRD.US,D,20081126,000000,18.7656,20.423,18.7656,20.3605,214641.11715199,0
+FWRD.US,D,20081128,000000,20.0229,20.4836,19.9097,20.3685,73534.186403828,0
+FWRD.US,D,20081201,000000,19.7805,20.9692,18.431,18.5294,291049.28254869,0
+FWRD.US,D,20081202,000000,18.857,19.3734,18.2612,19.0824,222800.84097093,0
+FWRD.US,D,20081203,000000,18.5034,20.3952,18.5034,20.2989,209734.00445673,0
+FWRD.US,D,20081204,000000,20.0695,21.1151,19.7358,20.2443,355296.9117443,0
+FWRD.US,D,20081205,000000,19.8808,20.9613,18.8729,20.6077,301634.87020569,0
+FWRD.US,D,20081208,000000,21.2701,22.7557,20.6941,22.2731,359060.07204435,0
+FWRD.US,D,20081209,000000,22.0347,22.3675,20.2105,20.9514,409171.4303563,0
+FWRD.US,D,20081210,000000,21.1151,21.5689,20.0327,20.6514,264401.03234252,0
+FWRD.US,D,20081211,000000,20.4409,20.5273,18.3327,18.5461,339402.41825323,0
+FWRD.US,D,20081212,000000,18.1767,18.7298,17.578,18.1132,445836.31302291,0
+FWRD.US,D,20081215,000000,18.2383,18.6256,17.5054,17.6732,234878.80314349,0
+FWRD.US,D,20081216,000000,18.0606,18.7468,17.269,18.5551,240816.07719464,0
+FWRD.US,D,20081217,000000,18.297,19.8242,18.1222,19.7001,257283.55388366,0
+FWRD.US,D,20081218,000000,19.848,20.281,18.4677,18.6504,282084.96545179,0
+FWRD.US,D,20081219,000000,19.0209,19.3297,18.431,18.5978,534570.16267775,0
+FWRD.US,D,20081222,000000,18.5978,19.0039,17.8402,18.0863,438973.60565205,0
+FWRD.US,D,20081223,000000,18.2463,18.5461,17.8589,18.3774,431003.19789851,0
+FWRD.US,D,20081224,000000,18.3247,18.4577,18.0338,18.3853,85357.377488381,0
+FWRD.US,D,20081226,000000,18.5034,18.9225,18.2224,18.6157,53238.094392145,0
+FWRD.US,D,20081229,000000,18.5194,20.3068,18.4577,18.8629,403719.53047283,0
+FWRD.US,D,20081230,000000,19.0129,20.8262,19.0129,20.7736,390462.37089288,0
+FWRD.US,D,20081231,000000,20.7835,21.9643,20.3228,21.3823,368993.12347592,0
+FWRD.US,D,20090102,000000,21.4329,21.7269,20.8977,21.4519,202536.97297038,0
+FWRD.US,D,20090105,000000,21.3992,21.4171,20.2185,20.5631,273318.02042308,0
+FWRD.US,D,20090106,000000,20.7299,21.1431,20.3863,20.853,352128.88864984,0
+FWRD.US,D,20090107,000000,20.5094,20.853,19.8411,20.0983,387897.54100682,0
+FWRD.US,D,20090108,000000,19.8083,20.1678,19.5034,20.1241,177091.0811796,0
+FWRD.US,D,20090109,000000,20.0606,20.0983,18.5978,18.8015,353843.81024229,0
+FWRD.US,D,20090112,000000,18.6763,19.0377,18.2543,18.4577,360424.55751574,0
+FWRD.US,D,20090113,000000,18.3416,18.6941,17.9979,18.4479,341034.76581716,0
+FWRD.US,D,20090114,000000,18.1679,18.1767,17.3217,17.4577,207668.6467432,0
+FWRD.US,D,20090115,000000,17.4488,18.4837,17.2533,18.4131,259541.24866363,0
+FWRD.US,D,20090116,000000,18.4677,18.994,16.8639,17.5054,308547.92759394,0
+FWRD.US,D,20090120,000000,15.4191,17.0735,15.2045,15.9921,1190788.9883815,0
+FWRD.US,D,20090121,000000,16.3525,17.0883,15.8073,16.9592,427911.7068305,0
+FWRD.US,D,20090122,000000,16.5283,17.0019,16.2443,16.6961,355950.45497007,0
+FWRD.US,D,20090123,000000,16.148,16.7041,16.1251,16.273,393886.17207571,0
+FWRD.US,D,20090126,000000,16.281,17.2264,16.281,16.8182,274064.20768085,0
+FWRD.US,D,20090127,000000,16.8282,17.6038,16.4568,17.277,307911.50337407,0
+FWRD.US,D,20090128,000000,17.5244,18.9404,17.2453,18.572,604720.82791267,0
+FWRD.US,D,20090129,000000,18.2463,18.994,17.9979,18.44,403523.165405,0
+FWRD.US,D,20090130,000000,18.5878,18.8113,17.6822,17.8491,319792.09347845,0
+FWRD.US,D,20090202,000000,17.5054,17.9295,17.2096,17.8044,415876.03867254,0
+FWRD.US,D,20090203,000000,17.9116,18.5461,17.9116,18.3247,330906.3563181,0
+FWRD.US,D,20090204,000000,18.3247,19.0546,18.141,18.3614,202374.84591437,0
+FWRD.US,D,20090205,000000,18.271,19.5114,17.8402,19.3922,254382.3858814,0
+FWRD.US,D,20090206,000000,19.275,20.5631,19.1549,20.1499,243682.00018473,0
+FWRD.US,D,20090209,000000,19.999,20.2353,19.1966,19.2493,308209.57547705,0
+FWRD.US,D,20090210,000000,17.0367,18.28,17.0367,17.2612,747392.63720145,0
+FWRD.US,D,20090211,000000,17.269,18.131,15.9921,16.7647,543106.5046268,0
+FWRD.US,D,20090212,000000,16.6505,17.1906,15.9742,16.8182,286057.58182421,0
+FWRD.US,D,20090213,000000,16.7815,17.5054,16.4906,16.6961,290791.49045962,0
+FWRD.US,D,20090217,000000,16.0696,16.4727,15.6911,16.1668,337926.15574322,0
+FWRD.US,D,20090218,000000,16.4141,16.4817,15.6911,15.9563,371090.70520056,0
+FWRD.US,D,20090219,000000,16.2443,16.856,15.8739,16.2066,278123.42608319,0
+FWRD.US,D,20090220,000000,16.0189,16.0338,15.1529,15.4796,459818.51285333,0
+FWRD.US,D,20090223,000000,15.5759,15.5759,14.853,14.9334,288740.23075098,0
+FWRD.US,D,20090224,000000,15.0476,15.5661,14.8809,15.3644,487002.48724457,0
+FWRD.US,D,20090225,000000,15.3039,15.3039,14.3188,14.4746,472899.4473724,0
+FWRD.US,D,20090226,000000,14.57,14.9941,14.5015,14.6356,443868.63434314,0
+FWRD.US,D,20090227,000000,14.4211,15.0665,14.3615,14.6603,263260.10094837,0
+FWRD.US,D,20090302,000000,14.3694,14.6603,13.4359,13.4786,350507.61808974,0
+FWRD.US,D,20090303,000000,13.6653,13.9731,12.855,12.8897,439662.39389,0
+FWRD.US,D,20090304,000000,13.1022,13.7597,13.1022,13.4092,420854.6483925,0
+FWRD.US,D,20090305,000000,13.1371,13.3286,12.4686,12.5104,316493.16033877,0
+FWRD.US,D,20090306,000000,12.704,12.9157,12.3346,12.713,426816.09045199,0
+FWRD.US,D,20090309,000000,12.6157,12.9157,12.1578,12.2442,284848.1744064,0
+FWRD.US,D,20090310,000000,12.5353,12.8123,12.2195,12.4319,455391.73932402,0
+FWRD.US,D,20090311,000000,12.4926,13.0388,12.4499,12.704,376460.0310555,0
+FWRD.US,D,20090312,000000,12.5968,13.1638,12.2622,13.1638,398976.55883429,0
+FWRD.US,D,20090313,000000,13.2045,13.694,13.0288,13.6027,246087.72401583,0
+FWRD.US,D,20090316,000000,13.7507,14.4309,13.5133,13.7427,391811.75135906,0
+FWRD.US,D,20090317,000000,13.694,14.2195,13.694,14.2095,236756.85879231,0
+FWRD.US,D,20090318,000000,13.6484,14.5779,13.6484,14.5779,413513.6158564,0
+FWRD.US,D,20090319,000000,14.5779,14.5779,14.0507,14.2909,264824.97948899,0
+FWRD.US,D,20090320,000000,14.8342,14.8342,13.568,13.6753,302003.43233301,0
+FWRD.US,D,20090323,000000,13.3118,14.3446,12.7854,14.3446,488762.72385268,0
+FWRD.US,D,20090324,000000,14.0784,14.4926,14.0109,14.0973,506314.73991637,0
+FWRD.US,D,20090325,000000,14.2632,14.3882,13.4092,13.857,475288.05219759,0
+FWRD.US,D,20090326,000000,14.0338,15.2602,14.0338,15.2502,306154.28776701,0
+FWRD.US,D,20090327,000000,14.8987,15.4092,14.57,14.8809,330697.90724608,0
+FWRD.US,D,20090330,000000,14.7647,14.8004,13.8749,14.0685,199013.47875311,0
+FWRD.US,D,20090331,000000,14.2452,14.6961,13.8937,14.2999,199852.3100429,0
+FWRD.US,D,20090401,000000,13.9811,14.4479,13.7786,14.4141,251805.47199114,0
+FWRD.US,D,20090402,000000,14.7318,15.847,14.6872,15.4092,253988.64874536,0
+FWRD.US,D,20090403,000000,15.3644,15.6911,14.9334,15.6643,198646.93062648,0
+FWRD.US,D,20090406,000000,15.5214,15.5759,14.7736,15.1371,221374.92847831,0
+FWRD.US,D,20090407,000000,14.862,14.9404,14.2532,14.3535,284924.70643283,0
+FWRD.US,D,20090408,000000,14.4211,14.8441,14.3615,14.8193,186070.50328171,0
+FWRD.US,D,20090409,000000,14.4409,15.6643,13.6027,14.9404,742438.19548985,0
+FWRD.US,D,20090413,000000,14.7647,14.9334,14.3277,14.714,512392.99401621,0
+FWRD.US,D,20090414,000000,14.5104,14.9087,14.0973,14.5104,435074.50030502,0
+FWRD.US,D,20090415,000000,14.3615,14.6783,13.9811,14.3882,400243.36527192,0
+FWRD.US,D,20090416,000000,14.5353,15.6395,14.5173,15.5759,362228.09513881,0
+FWRD.US,D,20090417,000000,15.6306,16.0596,15.2602,15.9017,344166.53689908,0
+FWRD.US,D,20090420,000000,15.4796,15.4796,14.3784,14.5621,361175.77977527,0
+FWRD.US,D,20090421,000000,12.7766,13.3665,11.8779,13.2145,1411241.5045411,0
+FWRD.US,D,20090422,000000,13.0556,14.4479,12.8034,14.0338,973910.31645643,0
+FWRD.US,D,20090423,000000,14.5432,14.5432,13.8064,14.1936,516952.69159145,0
+FWRD.US,D,20090424,000000,14.2999,15.0387,14.2015,14.8441,377205.21131295,0
+FWRD.US,D,20090427,000000,14.4836,14.7577,14.147,14.4211,497364.52082434,0
+FWRD.US,D,20090428,000000,14.2015,15.3039,14.1658,14.5432,532003.31879099,0
+FWRD.US,D,20090429,000000,14.722,14.9404,14.2452,14.5432,923994.31621197,0
+FWRD.US,D,20090430,000000,14.7577,15.1798,14.4836,14.6872,907115.98338102,0
+FWRD.US,D,20090501,000000,14.6872,15.4092,14.6266,15.1798,407626.69182264,0
+FWRD.US,D,20090504,000000,15.2602,16.5283,15.1798,16.4906,469953.97135482,0
+FWRD.US,D,20090505,000000,16.433,16.9672,16.0874,16.7219,463110.39699058,0
+FWRD.US,D,20090506,000000,16.8382,17.0456,16.3446,17.0279,398806.37577549,0
+FWRD.US,D,20090507,000000,17.1807,17.6991,16.8977,17.2264,415522.58155044,0
+FWRD.US,D,20090508,000000,17.4577,17.7955,16.9176,17.5601,338590.77597284,0
+FWRD.US,D,20090511,000000,17.1162,17.5244,16.4042,16.8481,227744.20567871,0
+FWRD.US,D,20090512,000000,16.8093,17.2264,16.1063,16.4568,250549.74255732,0
+FWRD.US,D,20090513,000000,16.1817,16.273,15.8073,15.9821,536179.34923368,0
+FWRD.US,D,20090514,000000,16.0089,16.8908,16.0089,16.7647,438611.08552681,0
+FWRD.US,D,20090515,000000,16.7041,17.2612,16.5283,16.6058,285012.31546309,0
+FWRD.US,D,20090518,000000,16.7478,17.3574,16.5372,17.2096,171161.86313123,0
+FWRD.US,D,20090519,000000,17.1619,17.9295,17.0279,17.6991,296521.32243912,0
+FWRD.US,D,20090520,000000,17.6991,19.5928,17.3574,18.1956,725469.23262759,0
+FWRD.US,D,20090521,000000,17.9543,17.9712,16.5888,16.8182,523149.77173235,0
+FWRD.US,D,20090522,000000,16.9592,17.269,16.6961,16.9076,277109.37673288,0
+FWRD.US,D,20090526,000000,16.6862,17.717,16.4489,17.7081,275512.27418112,0
+FWRD.US,D,20090527,000000,17.6227,17.9802,17.5244,17.6038,331279.95344716,0
+FWRD.US,D,20090528,000000,17.8044,18.0686,16.994,18.0149,301504.9671608,0
+FWRD.US,D,20090529,000000,18.0149,18.7925,17.7955,18.7845,313136.82817927,0
+FWRD.US,D,20090601,000000,19.0456,19.7269,18.4677,19.4459,377957.44057282,0
+FWRD.US,D,20090602,000000,19.294,20.2989,19.2661,19.4627,272355.32809049,0
+FWRD.US,D,20090603,000000,19.863,19.8719,18.5978,19.0546,307481.51422552,0
+FWRD.US,D,20090604,000000,19.0725,19.6286,18.8015,19.5749,259900.74778781,0
+FWRD.US,D,20090605,000000,19.7001,20.3327,19.3217,19.5571,357994.66567628,0
+FWRD.US,D,20090608,000000,19.4955,19.6823,19.1886,19.4547,270324.2083888,0
+FWRD.US,D,20090609,000000,21.2791,21.3635,20.0159,20.994,558270.92286564,0
+FWRD.US,D,20090610,000000,21.0894,21.6753,20.5809,21.0646,579134.96307354,0
+FWRD.US,D,20090611,000000,21.0646,21.5492,20.7915,20.844,310393.75923161,0
+FWRD.US,D,20090612,000000,20.7299,21.0804,20.3773,20.7299,384956.09299064,0
+FWRD.US,D,20090615,000000,20.5719,20.6613,19.4955,20.1311,434743.19719056,0
+FWRD.US,D,20090616,000000,20.3327,20.5909,19.4547,19.6018,335310.97583976,0
+FWRD.US,D,20090617,000000,19.6186,19.7001,19.1629,19.4807,215093.26030819,0
+FWRD.US,D,20090618,000000,19.437,20.0784,19.137,19.7358,179888.52814602,0
+FWRD.US,D,20090619,000000,20.1241,20.2443,19.5839,19.7538,265446.29870363,0
+FWRD.US,D,20090622,000000,19.5034,19.6643,18.3933,18.421,272928.31128844,0
+FWRD.US,D,20090623,000000,18.3684,18.6862,18.271,18.3157,133092.21497932,0
+FWRD.US,D,20090624,000000,18.5034,18.9861,18.1589,18.2463,191607.99819475,0
+FWRD.US,D,20090625,000000,18.1222,18.7925,17.9622,18.7656,257627.94800263,0
+FWRD.US,D,20090626,000000,18.6405,18.9047,18.3327,18.7568,1050141.249792,0
+FWRD.US,D,20090629,000000,18.8192,19.4002,18.3774,18.8382,278186.86710512,0
+FWRD.US,D,20090630,000000,18.7925,19.2661,18.3327,18.7845,212139.72828783,0
+FWRD.US,D,20090701,000000,18.8947,19.709,18.8947,19.427,269512.5661084,0
+FWRD.US,D,20090702,000000,19.2056,19.2056,18.287,18.287,674001.44484703,0
+FWRD.US,D,20090706,000000,18.271,18.431,17.7865,18.3933,203102.90716588,0
+FWRD.US,D,20090707,000000,18.4577,18.9047,18.28,18.5194,373953.60718962,0
+FWRD.US,D,20090708,000000,18.5878,18.7388,17.9802,18.3774,316625.07738434,0
+FWRD.US,D,20090709,000000,18.5124,18.5124,18.0775,18.1132,145755.24435401,0
+FWRD.US,D,20090710,000000,17.9543,18.3853,17.8958,18.3247,263676.99909239,0
+FWRD.US,D,20090713,000000,18.297,18.3058,17.3813,18.1589,294351.23668941,0
+FWRD.US,D,20090714,000000,18.2046,18.4131,18.0149,18.1132,222994.18503771,0
+FWRD.US,D,20090715,000000,18.3515,18.4131,18.0606,18.3933,271431.90877148,0
+FWRD.US,D,20090716,000000,18.2463,18.994,18.1132,18.9325,218574.46051083,0
+FWRD.US,D,20090717,000000,18.9592,18.9592,18.5372,18.8481,183398.93135876,0
+FWRD.US,D,20090720,000000,18.9504,19.2592,18.5978,19.1291,249127.85806611,0
+FWRD.US,D,20090721,000000,18.1489,18.9404,17.9205,18.28,556458.32223945,0
+FWRD.US,D,20090722,000000,18.0526,18.28,17.5244,17.8868,260917.81813918,0
+FWRD.US,D,20090723,000000,17.7865,18.421,17.6038,18.3684,282939.90874714,0
+FWRD.US,D,20090724,000000,18.1679,18.7298,18.1679,18.721,187055.34962194,0
+FWRD.US,D,20090727,000000,18.6674,19.0546,18.5034,19.0129,241025.533267,0
+FWRD.US,D,20090728,000000,18.8947,19.2125,18.3774,19.0298,119553.09530196,0
+FWRD.US,D,20090729,000000,18.8192,18.8382,18.5194,18.6594,109717.72290414,0
+FWRD.US,D,20090730,000000,18.8382,19.7716,18.28,19.5481,198377.05453325,0
+FWRD.US,D,20090731,000000,19.5293,20.6693,19.4627,20.3773,258555.39532303,0
+FWRD.US,D,20090803,000000,20.5184,21.1431,20.2185,21.0646,180289.31428447,0
+FWRD.US,D,20090804,000000,20.853,21.7438,20.6346,21.7269,201261.1035296,0
+FWRD.US,D,20090805,000000,21.7,21.7924,21.2075,21.426,251100.57174761,0
+FWRD.US,D,20090806,000000,21.4519,21.7686,20.7915,20.9255,112557.46388518,0
+FWRD.US,D,20090807,000000,21.288,21.6753,21.0804,21.3455,294952.41589711,0
+FWRD.US,D,20090810,000000,21.1509,21.6573,21.1351,21.6216,96149.400216698,0
+FWRD.US,D,20090811,000000,21.3992,21.5124,20.9344,21.0646,148044.15614476,0
+FWRD.US,D,20090812,000000,21.0646,22.3308,20.9514,22.0159,226235.71915756,0
+FWRD.US,D,20090813,000000,22.1201,22.3485,21.3357,22.1947,94836.271763051,0
+FWRD.US,D,20090814,000000,22.2304,22.3675,21.2532,21.6116,194325.89213368,0
+FWRD.US,D,20090817,000000,21.0984,21.0984,20.5719,20.6613,155655.06477409,0
+FWRD.US,D,20090818,000000,21.4776,21.4776,20.5442,20.6166,181746.44378788,0
+FWRD.US,D,20090819,000000,20.5372,20.5372,20.0079,20.423,157204.83830949,0
+FWRD.US,D,20090820,000000,20.4409,20.6941,20.3327,20.5909,145954.63042289,0
+FWRD.US,D,20090821,000000,20.9175,21.5949,20.4836,21.2443,220932.85532559,0
+FWRD.US,D,20090824,000000,21.3545,21.6902,21.1082,21.2791,100782.60881733,0
+FWRD.US,D,20090825,000000,21.4519,21.4776,21.1082,21.1788,139472.56918354,0
+FWRD.US,D,20090826,000000,21.2264,21.4519,20.9344,21.2611,74737.551819554,0
+FWRD.US,D,20090827,000000,21.3545,21.3992,20.4568,20.9514,114721.50763279,0
+FWRD.US,D,20090828,000000,21.0646,21.3545,20.3773,20.7567,95274.316914382,0
+FWRD.US,D,20090831,000000,20.6346,20.6346,20.2274,20.3327,105276.85136995,0
+FWRD.US,D,20090901,000000,20.2731,20.8352,19.8808,20.0427,132427.59474971,0
+FWRD.US,D,20090902,000000,19.9285,20.0784,19.6186,19.9185,66482.162967568,0
+FWRD.US,D,20090903,000000,19.9553,20.2631,19.6385,19.999,144507.57092297,0
+FWRD.US,D,20090904,000000,20.0159,20.2631,19.7001,20.2542,99086.820231487,0
+FWRD.US,D,20090908,000000,20.3605,20.5531,19.9553,20.4479,137873.45263109,0
+FWRD.US,D,20090909,000000,20.3773,20.8352,19.7358,20.72,164680.80889221,0
+FWRD.US,D,20090910,000000,20.7031,21.3048,20.5005,21.2701,125462.17334336,0
+FWRD.US,D,20090911,000000,21.3108,21.9274,21.0119,21.2354,149706.71371912,0
+FWRD.US,D,20090914,000000,21.0477,21.9017,20.9434,21.7606,201463.51059952,0
+FWRD.US,D,20090915,000000,21.6116,21.869,21.4419,21.4776,213842.56587612,0
+FWRD.US,D,20090916,000000,21.4776,21.8313,21.2791,21.3635,142204.56112735,0
+FWRD.US,D,20090917,000000,21.3545,21.8213,20.9692,21.1788,120609.43866689,0
+FWRD.US,D,20090918,000000,21.2443,21.2443,20.7636,20.9434,273852.7376078,0
+FWRD.US,D,20090921,000000,20.6693,20.9077,20.2631,20.5978,85953.521694331,0
+FWRD.US,D,20090922,000000,20.6613,20.9692,20.5273,20.6941,188881.04125267,0
+FWRD.US,D,20090923,000000,20.6693,21.1082,20.4657,20.5531,139689.07425833,0
+FWRD.US,D,20090924,000000,20.5809,20.5809,19.7001,19.8808,145490.40326252,0
+FWRD.US,D,20090925,000000,19.8808,19.9454,19.1798,19.4727,90183.930155809,0
+FWRD.US,D,20090928,000000,19.6286,20.1599,19.3833,19.6643,125196.32525153,0
+FWRD.US,D,20090929,000000,19.6723,19.8242,19.42,19.4955,59142.137431813,0
+FWRD.US,D,20090930,000000,19.4547,20.5094,18.8629,20.3952,350134.02096067,0
+FWRD.US,D,20091001,000000,20.2274,20.5372,19.8163,20.0229,350649.60513879,0
+FWRD.US,D,20091002,000000,19.848,20.0327,19.6186,19.7716,209241.58128661,0
+FWRD.US,D,20091005,000000,19.8411,20.3068,19.427,20.1936,289944.60316706,0
+FWRD.US,D,20091006,000000,20.3416,21.1082,19.8719,20.1311,303227.94475604,0
+FWRD.US,D,20091007,000000,20.0327,21.1082,19.8897,20.4409,414275.91511975,0
+FWRD.US,D,20091008,000000,20.6445,21.5124,20.5978,21.2443,248353.47479859,0
+FWRD.US,D,20091009,000000,21.2979,21.9643,20.9771,21.7865,238360.00334614,0
+FWRD.US,D,20091012,000000,21.9186,22.4122,21.709,21.8937,175361.05458192,0
+FWRD.US,D,20091013,000000,21.8313,21.9721,21.5302,21.6116,95471.688982569,0
+FWRD.US,D,20091014,000000,21.8023,22.9097,21.8023,22.703,259417.38762083,0
+FWRD.US,D,20091015,000000,22.6186,23.1608,22.4558,22.4558,296180.95632153,0
+FWRD.US,D,20091016,000000,22.3585,22.5452,22.0427,22.2899,181619.56174405,0
+FWRD.US,D,20091019,000000,22.3308,22.6603,22.2641,22.4558,141991.07705361,0
+FWRD.US,D,20091020,000000,22.4221,22.7905,21.8769,22.3138,246046.43700157,0
+FWRD.US,D,20091021,000000,22.3138,22.7467,21.841,21.8937,360149.64642076,0
+FWRD.US,D,20091022,000000,20.6166,21.8023,19.8242,21.3108,892549.72334882,0
+FWRD.US,D,20091023,000000,21.5035,22.5362,20.8818,21.0477,395652.45068591,0
+FWRD.US,D,20091026,000000,21.1688,21.9553,20.6445,20.7567,303201.762747,0
+FWRD.US,D,20091027,000000,20.7031,20.9255,19.719,19.854,421636.08066245,0
+FWRD.US,D,20091028,000000,19.8808,20.0784,19.2592,19.3128,228575.98796606,0
+FWRD.US,D,20091029,000000,19.5571,19.6286,19.2592,19.4002,308760.40466735,0
+FWRD.US,D,20091030,000000,19.2225,19.5114,18.5124,18.8015,265323.4446612,0
+FWRD.US,D,20091102,000000,18.5631,18.994,18.0526,18.4837,380515.22145645,0
+FWRD.US,D,20091103,000000,18.3515,19.0546,18.3515,18.9772,176985.34614306,0
+FWRD.US,D,20091104,000000,19.0209,19.0824,18.6256,18.7121,187383.63173535,0
+FWRD.US,D,20091105,000000,18.8888,19.4459,18.8629,19.3466,151707.62341038,0
+FWRD.US,D,20091106,000000,17.9979,19.3833,17.9046,19.2056,120912.54577161,0
+FWRD.US,D,20091109,000000,19.2056,19.3833,18.9592,19.2225,186529.69544035,0
+FWRD.US,D,20091110,000000,19.1798,19.3028,18.8015,18.994,114526.14956531,0
+FWRD.US,D,20091111,000000,19.1728,20.0327,18.6325,19.9732,301792.96926031,0
+FWRD.US,D,20091112,000000,19.999,20.4657,19.7001,19.7716,219581.46085873,0
+FWRD.US,D,20091113,000000,19.7805,20.1142,19.3644,20.0606,174928.04443232,0
+FWRD.US,D,20091116,000000,20.0606,20.8262,20.0606,20.8173,215965.32260946,0
+FWRD.US,D,20091117,000000,20.6693,21.0894,20.4568,21.0209,120677.91469055,0
+FWRD.US,D,20091118,000000,21.0556,21.2701,20.7378,20.9344,137325.64444183,0
+FWRD.US,D,20091119,000000,20.8719,20.8719,20.1499,20.4568,141546.98990018,0
+FWRD.US,D,20091120,000000,20.29,20.8352,20.29,20.6346,124855.95913395,0
+FWRD.US,D,20091123,000000,20.8977,21.7,20.8719,21.1351,200528.00727634,0
+FWRD.US,D,20091124,000000,21.0804,21.0804,20.3685,20.4329,191021.92399227,0
+FWRD.US,D,20091125,000000,20.4568,20.5184,20.0983,20.1599,122029.30915742,0
+FWRD.US,D,20091127,000000,19.6465,20.1499,19.6465,19.8897,69009.733840767,0
+FWRD.US,D,20091130,000000,19.8163,20.0229,19.2225,19.9642,201610.53265031,0
+FWRD.US,D,20091201,000000,20.0327,20.6166,20.0327,20.5372,154957.21353302,0
+FWRD.US,D,20091202,000000,20.4916,21.1082,20.4132,20.6941,117784.80269107,0
+FWRD.US,D,20091203,000000,20.8262,21.2979,20.7835,20.8262,129502.2587391,0
+FWRD.US,D,20091204,000000,21.2443,21.8937,21.0894,21.8313,167248.65977933,0
+FWRD.US,D,20091207,000000,21.7606,21.7686,21.4608,21.5492,114316.69349295,0
+FWRD.US,D,20091208,000000,21.3455,21.5689,21.0209,21.2701,326293.28772442,0
+FWRD.US,D,20091209,000000,21.2264,21.3992,20.9255,21.1788,185452.2050681,0
+FWRD.US,D,20091210,000000,21.1976,21.3823,20.711,20.8818,114860.4736808,0
+FWRD.US,D,20091211,000000,21.0477,21.1431,20.4132,20.4916,254474.02291304,0
+FWRD.US,D,20091214,000000,20.5978,20.7636,19.9097,20.5909,425018.59483102,0
+FWRD.US,D,20091215,000000,20.5978,20.9692,20.3685,20.5909,224585.24558738,0
+FWRD.US,D,20091216,000000,20.8003,20.8977,20.5909,20.8093,192644.20155271,0
+FWRD.US,D,20091217,000000,20.711,21.7924,20.1768,21.5302,285246.94654416,0
+FWRD.US,D,20091218,000000,21.7924,22.6524,21.5591,21.7527,567643.07510344,0
+FWRD.US,D,20091221,000000,21.7924,22.3485,21.6116,21.9643,117905.64273282,0
+FWRD.US,D,20091222,000000,21.9643,22.2472,21.8123,21.9721,57047.576708206,0
+FWRD.US,D,20091223,000000,22.0248,22.3585,21.9107,22.1678,99009.2812047,0
+FWRD.US,D,20091224,000000,22.2731,22.3952,21.859,21.9107,21203.399325131,0
+FWRD.US,D,20091228,000000,21.999,22.2204,21.9017,22.2204,75320.605020982,0
+FWRD.US,D,20091229,000000,22.2045,23.0744,21.999,22.8808,136993.33432704,0
+FWRD.US,D,20091230,000000,22.7199,23.0377,22.4746,22.712,116370.97420264,0
+FWRD.US,D,20091231,000000,22.5909,22.7636,21.999,22.0527,122758.37740929,0
+FWRD.US,D,20100104,000000,22.3774,22.4925,21.7438,22.4925,230810.52173803,0
+FWRD.US,D,20100105,000000,22.4925,22.712,22.1947,22.4826,161745.40287812,0
+FWRD.US,D,20100106,000000,22.4826,23.011,22.3308,22.4122,150315.94892959,0
+FWRD.US,D,20100107,000000,22.4309,22.6009,21.859,22.3308,115599.61193616,0
+FWRD.US,D,20100108,000000,22.3485,22.9682,22.3485,22.7379,109903.01096815,0
+FWRD.US,D,20100111,000000,22.861,23.4439,22.712,23.3972,155644.99477061,0
+FWRD.US,D,20100112,000000,23.1708,23.4161,22.9166,23.1181,65286.853554625,0
+FWRD.US,D,20100113,000000,23.1271,23.4339,22.8997,23.3376,124619.31405219,0
+FWRD.US,D,20100114,000000,23.3535,23.5929,23.1956,23.4528,214451.80108659,0
+FWRD.US,D,20100115,000000,23.5332,23.5332,22.2045,22.5542,292343.27799573,0
+FWRD.US,D,20100119,000000,22.6603,22.6603,21.9364,22.5273,157819.10852171,0
+FWRD.US,D,20100120,000000,22.2988,22.4925,21.7686,22.3675,201338.64255639,0
+FWRD.US,D,20100121,000000,22.3308,22.7379,21.7686,21.9643,107485.20313287,0
+FWRD.US,D,20100122,000000,21.999,22.2304,21.7269,22.007,164909.39797118,0
+FWRD.US,D,20100125,000000,22.1131,22.6862,21.6396,21.9643,171926.17639527,0
+FWRD.US,D,20100126,000000,21.7865,22.2899,21.6663,21.849,108874.86361296,0
+FWRD.US,D,20100127,000000,21.6832,22.3138,21.6832,22.2472,92205.986854368,0
+FWRD.US,D,20100128,000000,22.3228,22.3228,21.1351,21.1887,280907.78204511,0
+FWRD.US,D,20100129,000000,21.3198,21.4876,20.8093,20.8173,276888.84365669,0
+FWRD.US,D,20100201,000000,20.8352,20.9344,20.29,20.3228,307464.39521961,0
+FWRD.US,D,20100202,000000,20.3158,20.7636,20.0327,20.3416,208514.52703544,0
+FWRD.US,D,20100203,000000,20.2105,20.6256,20.1142,20.3685,186973.78259376,0
+FWRD.US,D,20100204,000000,20.29,20.29,19.7985,19.8163,189857.83159012,0
+FWRD.US,D,20100205,000000,19.8083,19.9454,19.3387,19.7985,112261.40578291,0
+FWRD.US,D,20100208,000000,19.7269,19.8322,19.3128,19.3555,263867.32215815,0
+FWRD.US,D,20100209,000000,21.1976,21.2264,20.1241,20.2989,538233.62994337,0
+FWRD.US,D,20100210,000000,20.1678,20.5372,20.0516,20.4132,196969.2680469,0
+FWRD.US,D,20100211,000000,20.2989,20.6077,20.2989,20.5184,145096.66612649,0
+FWRD.US,D,20100212,000000,20.3327,20.8003,20.3158,20.6693,142987.00039766,0
+FWRD.US,D,20100216,000000,20.7636,20.8262,20.4836,20.6613,133275.48904264,0
+FWRD.US,D,20100217,000000,20.7835,20.844,20.3416,20.5273,180129.20122916,0
+FWRD.US,D,20100218,000000,20.4479,20.6693,20.4329,20.5531,218877.56761555,0
+FWRD.US,D,20100219,000000,20.5531,21.0477,20.2731,21.0119,394220.49619121,0
+FWRD.US,D,20100222,000000,20.9692,21.2611,20.9175,21.2175,284113.06415243,0
+FWRD.US,D,20100223,000000,21.2532,21.3635,20.9344,21.2354,215680.341511,0
+FWRD.US,D,20100224,000000,21.426,21.7527,21.3823,21.6216,250233.54444809,0
+FWRD.US,D,20100225,000000,21.5124,21.841,21.1351,21.6573,203572.169328,0
+FWRD.US,D,20100226,000000,21.6029,21.709,21.1887,21.5492,118620.61297982,0
+FWRD.US,D,20100301,000000,21.6753,21.9017,21.6029,21.859,316576.74136765,0
+FWRD.US,D,20100302,000000,21.8213,22.1044,21.5035,22.007,203917.57044733,0
+FWRD.US,D,20100303,000000,21.9811,22.2204,21.841,22.0248,222770.63096049,0
+FWRD.US,D,20100304,000000,22.0606,22.1301,21.8023,21.9721,220605.58021253,0
+FWRD.US,D,20100305,000000,22.0694,22.6106,22.0248,22.4309,209765.22146752,0
+FWRD.US,D,20100308,000000,22.3585,22.7636,22.3228,22.7636,136804.01826164,0
+FWRD.US,D,20100309,000000,22.6276,23.3803,22.6276,23.2781,161756.47988195,0
+FWRD.US,D,20100310,000000,23.1798,23.7329,23.1798,23.424,171627.09729195,0
+FWRD.US,D,20100311,000000,23.3535,23.5591,23.287,23.5412,97012.399514838,0
+FWRD.US,D,20100312,000000,23.6971,23.6971,23.1181,23.4528,102193.41630473,0
+FWRD.US,D,20100315,000000,23.4528,23.4826,23.2334,23.2512,114693.31162305,0
+FWRD.US,D,20100316,000000,23.3018,23.3108,22.995,23.1798,117856.29971578,0
+FWRD.US,D,20100317,000000,23.1509,23.6971,22.9444,23.6386,141255.96679964,0
+FWRD.US,D,20100318,000000,23.5243,24.005,23.4339,23.9225,203723.21938018,0
+FWRD.US,D,20100319,000000,24.0487,24.1132,23.5929,23.6892,402958.23820983,0
+FWRD.US,D,20100322,000000,23.3288,23.6117,22.995,23.5849,369620.48469264,0
+FWRD.US,D,20100323,000000,23.5243,23.988,23.4062,23.8133,174878.70141527,0
+FWRD.US,D,20100324,000000,23.716,23.7576,23.3018,23.3535,85632.288583355,0
+FWRD.US,D,20100325,000000,23.565,23.9632,23.1708,23.2055,92585.625985522,0
+FWRD.US,D,20100326,000000,23.2601,23.565,23.2145,23.294,178058.8085139,0
+FWRD.US,D,20100329,000000,23.287,23.3882,22.9781,23.0377,93758.781390811,0
+FWRD.US,D,20100330,000000,23.1271,23.3288,22.9781,23.1708,84032.165030561,0
+FWRD.US,D,20100331,000000,23.1608,23.4727,23.0377,23.1708,200774.72236158,0
+FWRD.US,D,20100401,000000,23.3535,23.4062,22.7289,23.0834,217142.50601615,0
+FWRD.US,D,20100405,000000,23.1341,23.1798,22.8997,23.1181,137951.99865823,0
+FWRD.US,D,20100406,000000,23.0557,23.1509,22.843,22.9364,154670.21843387,0
+FWRD.US,D,20100407,000000,22.843,23.1509,22.7289,22.9861,582340.24518087,0
+FWRD.US,D,20100408,000000,22.9603,22.9603,22.6106,22.7806,334400.64752526,0
+FWRD.US,D,20100409,000000,22.7289,22.8808,22.5183,22.6942,180345.70630396,0
+FWRD.US,D,20100412,000000,22.7716,22.852,22.2811,22.6773,272089.47999865,0
+FWRD.US,D,20100413,000000,22.703,22.9523,22.3675,22.8332,305612.52157985,0
+FWRD.US,D,20100414,000000,22.9781,24.0944,22.9166,24.0655,200270.21518727,0
+FWRD.US,D,20100415,000000,24.1589,24.7795,24.1589,24.5025,164638.5148776,0
+FWRD.US,D,20100416,000000,24.4935,24.7716,23.9553,24.4647,256167.79749819,0
+FWRD.US,D,20100419,000000,24.437,24.7577,24.3823,24.7219,221390.03348353,0
+FWRD.US,D,20100420,000000,24.7478,24.9582,24.3327,24.6783,228294.02786865,0
+FWRD.US,D,20100421,000000,24.0754,24.6862,24.0754,24.4846,246499.58715812,0
+FWRD.US,D,20100422,000000,24.3823,24.3823,23.5591,23.8233,333302.01014572,0
+FWRD.US,D,20100423,000000,23.9007,23.9732,23.5262,23.9335,277230.21677462,0
+FWRD.US,D,20100426,000000,23.9702,24.6236,23.7498,24.437,262308.48561961,0
+FWRD.US,D,20100427,000000,24.3922,24.6693,23.9702,24.1042,198104.15743897,0
+FWRD.US,D,20100428,000000,24.3168,24.5909,24.1946,24.291,160669.92650658,0
+FWRD.US,D,20100429,000000,24.4747,24.9405,24.428,24.9405,153364.13898264,0
+FWRD.US,D,20100430,000000,25.7101,26.6951,24.6862,24.6862,343493.8606667,0
+FWRD.US,D,20100503,000000,24.8908,25.8044,24.7378,25.8044,175211.01153009,0
+FWRD.US,D,20100504,000000,25.4607,25.4607,24.7219,24.9155,215344.00339481,0
+FWRD.US,D,20100505,000000,24.7577,24.8808,24.3922,24.5472,238849.40551521,0
+FWRD.US,D,20100506,000000,24.4846,24.7478,22.861,24.0944,256931.1037619,0
+FWRD.US,D,20100507,000000,24.0297,24.2751,23.143,23.2601,241336.6963745,0
+FWRD.US,D,20100510,000000,24.1768,24.6961,24.0387,24.4002,235822.36246947,0
+FWRD.US,D,20100511,000000,24.2036,25.3376,24.0129,25.1449,101758.39215443,0
+FWRD.US,D,20100512,000000,25.1807,26.0685,25.1449,25.7875,82766.365593266,0
+FWRD.US,D,20100513,000000,25.7617,25.7617,25.1271,25.3555,182784.66114655,0
+FWRD.US,D,20100514,000000,25.1906,25.1966,24.4002,24.9335,347353.69300015,0
+FWRD.US,D,20100517,000000,25.0814,25.3733,24.3068,25.3466,168234.51311992,0
+FWRD.US,D,20100518,000000,25.5928,25.8918,24.9842,25.2483,271425.86676939,0
+FWRD.US,D,20100519,000000,25.1639,25.4797,24.7378,25.1728,251587.959916,0
+FWRD.US,D,20100520,000000,24.6961,24.8083,23.5412,23.5749,154266.41129436,0
+FWRD.US,D,20100521,000000,23.2601,24.3922,23.1271,24.1678,247652.60255646,0
+FWRD.US,D,20100524,000000,24.0754,24.0754,23.3535,23.3535,118328.58287894,0
+FWRD.US,D,20100525,000000,22.7636,23.7766,22.4309,23.7576,173200.03183535,0
+FWRD.US,D,20100526,000000,23.9225,24.3575,23.6812,23.7855,246325.37609793,0
+FWRD.US,D,20100527,000000,24.2403,24.3247,23.8967,24.2661,159168.48898788,0
+FWRD.US,D,20100528,000000,24.2036,24.5392,23.8133,24.1132,127254.63396261,0
+FWRD.US,D,20100601,000000,23.8421,24.2661,23.4161,23.4339,146802.52471581,0
+FWRD.US,D,20100602,000000,23.5243,24.1231,23.3108,24.1132,130651.24613603,0
+FWRD.US,D,20100603,000000,24.0655,24.9582,24.0655,24.6961,309363.59787572,0
+FWRD.US,D,20100604,000000,24.1042,24.3922,23.86,23.9702,308402.91954384,0
+FWRD.US,D,20100607,000000,24.0556,24.0556,23.0984,23.1708,104948.56925655,0
+FWRD.US,D,20100608,000000,23.3715,23.5849,22.7289,23.4439,125070.45020804,0
+FWRD.US,D,20100609,000000,24.1042,24.5025,23.5144,23.7418,202774.62505248,0
+FWRD.US,D,20100610,000000,23.9166,24.6077,23.8332,24.3575,179310.50994634,0
+FWRD.US,D,20100611,000000,23.9792,24.7885,23.8332,24.7885,160353.72839734,0
+FWRD.US,D,20100614,000000,25.0904,25.2413,24.6862,24.7636,99422.151347334,0
+FWRD.US,D,20100615,000000,25.0904,25.3733,24.6862,25.2741,113297.60914089,0
+FWRD.US,D,20100616,000000,25.0288,25.6822,24.7984,25.1728,164022.23066469,0
+FWRD.US,D,20100617,000000,25.1639,25.3555,24.7885,25.1807,61559.945267091,0
+FWRD.US,D,20100618,000000,25.3555,25.6733,25.0377,25.3645,203289.20223025,0
+FWRD.US,D,20100621,000000,25.7875,25.8918,24.9245,25.1102,95433.422969349,0
+FWRD.US,D,20100622,000000,25.2741,25.4895,24.1768,24.3733,192554.57852175,0
+FWRD.US,D,20100623,000000,24.3575,24.6414,24.1768,24.4846,240843.26620403,0
+FWRD.US,D,20100624,000000,24.3327,24.7636,24.0754,24.2473,108351.22343205,0
+FWRD.US,D,20100625,000000,24.291,24.7478,24.005,24.5194,891762.24907677,0
+FWRD.US,D,20100628,000000,24.6147,25.2741,24.3327,25.0566,155054.89256675,0
+FWRD.US,D,20100629,000000,24.6147,24.854,23.8778,24.0844,220603.56621183,0
+FWRD.US,D,20100630,000000,24.1519,24.5859,23.8421,24.006,128654.36444618,0
+FWRD.US,D,20100701,000000,23.9702,24.4002,23.287,24.2473,214775.04819825,0
+FWRD.US,D,20100702,000000,24.4002,24.4002,23.4915,23.9166,148195.20619694,0
+FWRD.US,D,20100706,000000,24.3168,24.4558,23.3108,23.3882,173227.22084474,0
+FWRD.US,D,20100707,000000,23.5512,24.291,23.5512,24.2561,111960.31267889,0
+FWRD.US,D,20100708,000000,24.4935,24.713,24.2751,24.5025,166891.17465583,0
+FWRD.US,D,20100709,000000,24.4469,24.864,24.3665,24.8361,127929.32419569,0
+FWRD.US,D,20100712,000000,24.713,25.1182,24.3168,24.573,96951.979493964,0
+FWRD.US,D,20100713,000000,24.864,25.3733,24.713,25.3009,213391.42972026,0
+FWRD.US,D,20100714,000000,25.2661,25.9195,25.1807,25.5412,291106.68156852,0
+FWRD.US,D,20100715,000000,25.4985,25.4985,24.8361,25.2572,115144.4477789,0
+FWRD.US,D,20100716,000000,24.993,25.292,24.8908,25.0645,207759.27677452,0
+FWRD.US,D,20100719,000000,25.1102,25.3645,24.6594,25.1728,177531.14033162,0
+FWRD.US,D,20100720,000000,24.8808,25.7617,24.7636,25.7348,101281.07398954,0
+FWRD.US,D,20100721,000000,25.8391,25.8391,24.7636,24.9335,117215.84749452,0
+FWRD.US,D,20100722,000000,25.3645,26.0516,24.9782,25.9911,171018.86908182,0
+FWRD.US,D,20100723,000000,25.3833,26.0079,24.8451,25.5154,437106.62700707,0
+FWRD.US,D,20100726,000000,25.5501,26.1142,25.4528,25.9195,385813.05028669,0
+FWRD.US,D,20100727,000000,26.0348,26.3536,25.6554,25.8123,156207.90796509,0
+FWRD.US,D,20100728,000000,25.718,26.1242,25.3733,25.5501,184568.05876265,0
+FWRD.US,D,20100729,000000,25.7101,25.9455,25.0288,25.4697,168402.68217801,0
+FWRD.US,D,20100730,000000,25.0467,25.9295,25.0467,25.5849,110838.51429135,0
+FWRD.US,D,20100802,000000,25.9911,26.0685,25.1966,25.4985,141833.98499933,0
+FWRD.US,D,20100803,000000,25.3645,25.6554,24.9842,25.1966,91433.617587538,0
+FWRD.US,D,20100804,000000,25.2661,25.7101,25.2661,25.6087,80344.529756595,0
+FWRD.US,D,20100805,000000,25.3733,25.6356,25.1728,25.3913,123002.07149347,0
+FWRD.US,D,20100806,000000,25.0109,25.3009,24.3495,24.8163,153588.70006023,0
+FWRD.US,D,20100809,000000,25.0377,25.0814,24.7378,25.0109,109913.08097163,0
+FWRD.US,D,20100810,000000,24.6414,24.713,24.1946,24.428,158687.14282159,0
+FWRD.US,D,20100811,000000,23.8878,23.9792,23.7418,23.8053,212608.99044995,0
+FWRD.US,D,20100812,000000,23.5929,23.8233,23.1708,23.7855,108652.31653607,0
+FWRD.US,D,20100813,000000,23.9394,23.9394,23.1181,23.1271,166990.86769027,0
+FWRD.US,D,20100816,000000,23.0199,23.3455,22.9603,23.2512,207872.06081348,0
+FWRD.US,D,20100817,000000,23.4439,24.5978,23.3882,24.1311,155833.30383567,0
+FWRD.US,D,20100818,000000,24.0556,24.2135,23.6028,23.86,58548.007226559,0
+FWRD.US,D,20100819,000000,23.6971,23.8233,22.7199,23.003,111121.4813891,0
+FWRD.US,D,20100820,000000,22.861,22.9682,22.3585,22.871,88541.512588404,0
+FWRD.US,D,20100823,000000,22.9523,23.1608,19.7269,22.2641,78784.686217716,0
+FWRD.US,D,20100824,000000,22.0248,22.0527,21.3823,21.841,143887.25870868,0
+FWRD.US,D,20100825,000000,21.6573,21.99,21.1887,21.9364,122979.91748582,0
+FWRD.US,D,20100826,000000,21.9643,22.2641,20.8173,21.8123,85787.36663693,0
+FWRD.US,D,20100827,000000,22.1301,22.4658,21.5849,22.4389,111036.89335987,0
+FWRD.US,D,20100830,000000,22.2731,22.6276,21.7,21.709,88123.60744403,0
+FWRD.US,D,20100831,000000,21.6296,21.7527,20.7776,20.9305,200737.4633487,0
+FWRD.US,D,20100901,000000,21.3545,21.8937,20.9692,21.8847,259780.91474641,0
+FWRD.US,D,20100902,000000,21.7865,22.2304,21.5302,22.1131,144124.91079078,0
+FWRD.US,D,20100903,000000,22.3485,22.6106,22.2384,22.4925,71448.688683352,0
+FWRD.US,D,20100907,000000,22.4558,22.6186,21.9107,22.0347,114967.21571769,0
+FWRD.US,D,20100908,000000,22.0606,22.5542,22.0606,22.4221,64938.431434256,0
+FWRD.US,D,20100909,000000,22.6524,22.7905,22.4469,22.5631,118443.38091859,0
+FWRD.US,D,20100910,000000,22.5829,22.8808,22.5452,22.7557,126854.8548245,0
+FWRD.US,D,20100913,000000,23.0277,23.5929,22.7636,23.3803,259696.32671719,0
+FWRD.US,D,20100914,000000,23.3803,23.4339,23.0914,23.2055,102992.97458095,0
+FWRD.US,D,20100915,000000,23.1708,23.4161,22.995,23.294,64128.803154554,0
+FWRD.US,D,20100916,000000,23.2512,23.3535,22.8808,23.0984,72340.890991581,0
+FWRD.US,D,20100917,000000,23.3625,23.6296,22.7379,23.4062,294544.58075621,0
+FWRD.US,D,20100920,000000,23.4161,24.005,23.2681,23.5749,194264.46511247,0
+FWRD.US,D,20100921,000000,23.6206,23.9067,23.5412,23.5849,418391.52554157,0
+FWRD.US,D,20100922,000000,23.4161,23.7061,23.0984,23.1956,187765.2848672,0
+FWRD.US,D,20100923,000000,23.011,23.1509,22.2731,22.3308,197612.7412692,0
+FWRD.US,D,20100924,000000,22.6942,23.0377,22.5909,23.0377,108851.70260496,0
+FWRD.US,D,20100927,000000,23.1082,23.1082,22.703,22.8897,81004.114984462,0
+FWRD.US,D,20100928,000000,22.8897,23.2145,22.6524,23.1341,180562.21137876,0
+FWRD.US,D,20100929,000000,22.995,23.2781,22.8808,23.1341,101182.38795545,0
+FWRD.US,D,20100930,000000,23.3645,23.3645,22.7636,22.9097,109061.15867732,0
+FWRD.US,D,20101001,000000,23.143,23.143,22.4389,22.5183,111152.69839988,0
+FWRD.US,D,20101004,000000,22.4658,22.5829,21.9464,22.2384,175475.85262158,0
+FWRD.US,D,20101005,000000,22.3774,22.7289,22.1847,22.6773,180490.71435406,0
+FWRD.US,D,20101006,000000,22.5729,22.7636,22.5273,22.5452,111191.97141345,0
+FWRD.US,D,20101007,000000,22.6862,22.6862,22.2731,22.2731,121300.24090555,0
+FWRD.US,D,20101008,000000,22.3395,22.4122,22.1678,22.2811,131246.38334164,0
+FWRD.US,D,20101011,000000,22.2045,22.2988,22.007,22.007,89943.257072664,0
+FWRD.US,D,20101012,000000,21.9464,22.0427,21.717,21.9017,94991.349816626,0
+FWRD.US,D,20101013,000000,21.9811,22.148,21.849,21.9721,381353.0457459,0
+FWRD.US,D,20101014,000000,21.9721,22.1044,21.7924,22.0248,192741.88058647,0
+FWRD.US,D,20101015,000000,22.2988,22.2988,21.7,22.0427,495684.84424406,0
+FWRD.US,D,20101018,000000,22.0864,22.4389,21.9186,22.3395,115191.77679526,0
+FWRD.US,D,20101019,000000,21.9721,23.0655,21.9017,22.1768,176567.44099868,0
+FWRD.US,D,20101020,000000,22.3585,22.712,22.0694,22.5542,123547.86568203,0
+FWRD.US,D,20101021,000000,22.7289,24.2135,22.5542,23.6464,467322.67944579,0
+FWRD.US,D,20101022,000000,23.6296,24.0487,23.5512,23.8053,175002.56245807,0
+FWRD.US,D,20101025,000000,23.9792,24.2403,23.6971,23.8421,121463.3749619,0
+FWRD.US,D,20101026,000000,23.6892,24.291,23.6464,24.0556,94583.514675732,0
+FWRD.US,D,20101027,000000,23.86,24.0219,23.5144,23.7576,102061.49925916,0
+FWRD.US,D,20101028,000000,23.996,23.996,23.5065,23.6623,78743.399203453,0
+FWRD.US,D,20101029,000000,23.5989,23.8302,23.4578,23.6783,64501.393283273,0
+FWRD.US,D,20101101,000000,23.8133,23.9464,23.0277,23.2055,94780.886743918,0
+FWRD.US,D,20101102,000000,23.5243,23.8233,23.0277,23.7954,156494.90306423,0
+FWRD.US,D,20101103,000000,23.8133,24.0387,23.5412,23.9305,77936.791924794,0
+FWRD.US,D,20101104,000000,24.2314,24.6961,24.2314,24.6326,135846.3609308,0
+FWRD.US,D,20101105,000000,24.6961,25.0377,24.5292,24.993,165924.45432186,0
+FWRD.US,D,20101108,000000,24.8808,25.0109,24.6783,24.7478,110465.92416261,0
+FWRD.US,D,20101109,000000,24.7478,24.7885,24.005,24.0844,87711.744301744,0
+FWRD.US,D,20101110,000000,24.1768,24.3665,24.0387,24.3406,105390.64240927,0
+FWRD.US,D,20101111,000000,24.0487,24.3665,24.0487,24.1042,69244.364921825,0
+FWRD.US,D,20101112,000000,23.8967,24.2473,23.86,23.9792,98987.127197045,0
+FWRD.US,D,20101115,000000,23.9464,24.2473,23.716,23.7418,102245.78032281,0
+FWRD.US,D,20101116,000000,23.5065,23.6544,23.294,23.4439,99144.219251316,0
+FWRD.US,D,20101117,000000,23.5065,23.6296,23.2512,23.5749,101449.24304762,0
+FWRD.US,D,20101118,000000,23.7249,24.5819,23.7249,24.0944,155829.27583428,0
+FWRD.US,D,20101119,000000,24.1132,24.428,24.005,24.3823,81423.027129183,0
+FWRD.US,D,20101122,000000,24.2473,24.3327,23.9792,24.2403,89551.533937335,0
+FWRD.US,D,20101123,000000,23.9394,24.1231,23.7954,24.0387,97329.604624422,0
+FWRD.US,D,20101124,000000,24.291,24.9782,24.291,24.854,66524.456982179,0
+FWRD.US,D,20101126,000000,24.6594,25.0377,24.4747,24.7795,33550.230590586,0
+FWRD.US,D,20101129,000000,24.573,24.7041,24.2403,24.6236,67224.322223961,0
+FWRD.US,D,20101130,000000,24.3515,24.5055,24.1321,24.2503,178955.03882353,0
+FWRD.US,D,20101201,000000,24.713,25.2234,24.2979,24.7478,103049.36660044,0
+FWRD.US,D,20101202,000000,24.7984,25.002,24.7219,24.9682,73822.188503324,0
+FWRD.US,D,20101203,000000,24.7577,25.2741,24.6783,25.2066,54305.514760906,0
+FWRD.US,D,20101206,000000,25.1003,25.5501,24.9682,25.4797,90852.578386806,0
+FWRD.US,D,20101207,000000,25.8123,26.2353,25.5928,26.1042,119523.89229187,0
+FWRD.US,D,20101208,000000,26.2353,26.3247,25.718,25.7617,110541.44918871,0
+FWRD.US,D,20101209,000000,26.0248,26.3883,25.7518,25.9455,97035.560522839,0
+FWRD.US,D,20101210,000000,26.0606,26.3783,25.7428,26.287,62897.241729087,0
+FWRD.US,D,20101213,000000,26.3148,26.3883,25.8461,25.856,71480.912694484,0
+FWRD.US,D,20101214,000000,26.0159,26.0606,25.6454,25.7617,125127.84922787,0
+FWRD.US,D,20101215,000000,25.8044,26.2353,25.6087,25.7101,164922.48897571,0
+FWRD.US,D,20101216,000000,25.7249,26.0854,25.5988,25.8202,144022.19675529,0
+FWRD.US,D,20101217,000000,25.8044,25.8044,25.1966,25.5323,175243.23554121,0
+FWRD.US,D,20101220,000000,25.6822,25.9295,25.4439,25.5849,198754.6796637,0
+FWRD.US,D,20101221,000000,25.6356,26.0248,25.5928,25.9542,63157.047818842,0
+FWRD.US,D,20101222,000000,25.9832,26.572,25.7875,26.4052,133083.15197619,0
+FWRD.US,D,20101223,000000,26.3536,26.3536,25.9195,25.9732,36650.784661733,0
+FWRD.US,D,20101227,000000,25.7259,26.0427,25.6822,25.856,75358.871034201,0
+FWRD.US,D,20101228,000000,25.6822,25.7428,25.567,25.6087,53109.198347615,0
+FWRD.US,D,20101229,000000,25.6257,25.6723,25.4072,25.4597,46140.755940229,0
+FWRD.US,D,20101230,000000,25.4777,25.7011,25.3525,25.5134,72260.33096375,0
+FWRD.US,D,20101231,000000,25.3783,25.4577,25.003,25.003,92628.927000481,0
+FWRD.US,D,20110103,000000,25.0109,25.6644,25.0109,25.2741,113191.87410435,0
+FWRD.US,D,20110104,000000,25.3733,25.567,24.6236,24.8451,124736.12609255,0
+FWRD.US,D,20110105,000000,24.7716,25.0745,24.6961,25.0745,109929.1929772,0
+FWRD.US,D,20110106,000000,25.0467,25.0467,24.5392,24.6961,84347.35613945,0
+FWRD.US,D,20110107,000000,24.7636,25.1539,24.7636,25.0199,149089.42250587,0
+FWRD.US,D,20110110,000000,24.7299,24.8451,24.4558,24.7885,121670.81703357,0
+FWRD.US,D,20110111,000000,24.8908,25.002,24.6326,24.7885,42064.418531979,0
+FWRD.US,D,20110112,000000,25.0566,25.5849,24.854,25.4607,142420.05920181,0
+FWRD.US,D,20110113,000000,25.4797,25.8659,25.3009,25.8461,107389.53809983,0
+FWRD.US,D,20110114,000000,25.9017,26.2165,25.7348,26.0864,79201.584361743,0
+FWRD.US,D,20110118,000000,25.9622,26.3703,25.3356,25.6534,86976.634047786,0
+FWRD.US,D,20110119,000000,25.5392,25.6624,24.7944,24.9116,77164.422657965,0
+FWRD.US,D,20110120,000000,24.7478,24.9842,24.5194,24.5392,81573.070181019,0
+FWRD.US,D,20110121,000000,24.6077,24.9245,24.4469,24.7041,104115.77996884,0
+FWRD.US,D,20110124,000000,24.6594,24.9782,24.4935,24.8163,77662.887830169,0
+FWRD.US,D,20110125,000000,24.3068,25.0467,24.3068,25.002,135339.8397558,0
+FWRD.US,D,20110126,000000,25.1539,25.8123,24.9582,25.6454,102660.66446614,0
+FWRD.US,D,20110127,000000,25.5581,25.7696,25.2741,25.4895,66333.126916081,0
+FWRD.US,D,20110128,000000,25.3992,25.4895,24.3733,24.3922,115947.02705618,0
+FWRD.US,D,20110131,000000,24.6047,24.6207,24.2254,24.5879,81518.692162232,0
+FWRD.US,D,20110201,000000,24.713,25.1906,24.6961,25.1539,75301.472014371,0
+FWRD.US,D,20110202,000000,25.0109,25.0109,24.4846,24.6961,162220.70704232,0
+FWRD.US,D,20110203,000000,24.6197,24.8411,24.5144,24.6366,45302.931650787,0
+FWRD.US,D,20110204,000000,24.5819,25.0109,24.4846,24.7885,70034.860194918,0
+FWRD.US,D,20110207,000000,24.7636,25.0109,24.4558,24.6077,49728.698179755,0
+FWRD.US,D,20110208,000000,24.5194,24.7219,24.4082,24.6236,37748.415040931,0
+FWRD.US,D,20110209,000000,24.5978,24.6594,24.2473,24.3922,80640.587858874,0
+FWRD.US,D,20110210,000000,24.1708,24.7259,23.2065,24.6027,32141.437103891,0
+FWRD.US,D,20110211,000000,24.6326,25.2234,24.3733,25.2066,109838.56294589,0
+FWRD.US,D,20110214,000000,25.1728,25.6087,24.8451,25.3466,102670.73446963,0
+FWRD.US,D,20110215,000000,25.9911,28.1857,25.9911,27.9435,549162.604719,0
+FWRD.US,D,20110216,000000,28.1311,28.4598,27.9702,28.1857,174000.59711192,0
+FWRD.US,D,20110218,000000,27.4826,27.4826,27.1102,27.2691,120285.18455488,0
+FWRD.US,D,20110222,000000,26.9325,27.1529,24.9245,26.5263,255312.85420284,0
+FWRD.US,D,20110223,000000,26.428,26.5898,25.4797,25.6911,184146.12561689,0
+FWRD.US,D,20110224,000000,25.856,26.3069,25.5849,26.0427,97366.863637294,0
+FWRD.US,D,20110225,000000,26.278,26.6404,25.9722,26.3148,77234.912682316,0
+FWRD.US,D,20110228,000000,26.2185,26.3177,25.7617,26.1062,64269.783203258,0
+FWRD.US,D,20110301,000000,26.0854,26.1996,25.2989,25.415,86739.988966032,0
+FWRD.US,D,20110302,000000,25.574,25.7597,25.1072,25.5839,60730.176980431,0
+FWRD.US,D,20110303,000000,25.8728,26.8531,25.8728,26.7328,157262.23732933,0
+FWRD.US,D,20110304,000000,26.7041,26.7041,26.0238,26.4052,83086.591703894,0
+FWRD.US,D,20110307,000000,26.2533,26.4052,25.565,25.7875,118957.95809636,0
+FWRD.US,D,20110308,000000,25.1152,26.6504,25.1152,26.413,95605.620028839,0
+FWRD.US,D,20110309,000000,26.2165,26.2443,25.7081,26.0149,136420.35112909,0
+FWRD.US,D,20110310,000000,25.5839,25.9901,25.433,25.5988,112091.22272411,0
+FWRD.US,D,20110311,000000,25.6067,25.6891,24.99,25.2711,246205.54305654,0
+FWRD.US,D,20110314,000000,25.0437,25.1072,24.6644,24.8223,91384.274570491,0
+FWRD.US,D,20110315,000000,24.0258,24.85,24.0258,24.5442,97297.38061329,0
+FWRD.US,D,20110316,000000,24.4797,24.5869,23.9335,24.1271,124043.30985319,0
+FWRD.US,D,20110317,000000,24.5929,25.1778,24.0764,24.0954,86923.263029347,0
+FWRD.US,D,20110318,000000,24.3356,25.0169,24.2791,24.999,212362.27536472,0
+FWRD.US,D,20110321,000000,25.0715,25.3436,24.8322,24.9464,346631.67375072,0
+FWRD.US,D,20110322,000000,24.99,25.0437,24.4419,24.6464,148312.0182373,0
+FWRD.US,D,20110323,000000,24.5611,25.1429,24.3625,24.86,71297.638631169,0
+FWRD.US,D,20110324,000000,25.1778,25.28,24.8322,25.1946,86925.277030043,0
+FWRD.US,D,20110325,000000,25.28,25.6434,25.1509,25.289,82422.978474636,0
+FWRD.US,D,20110328,000000,25.5839,25.5839,25.2136,25.3713,65235.496536883,0
+FWRD.US,D,20110329,000000,25.2989,25.7081,25.2453,25.7081,210576.86374791,0
+FWRD.US,D,20110330,000000,25.7498,25.9622,25.7498,25.8113,122118.93218838,0
+FWRD.US,D,20110331,000000,25.8659,27.1669,25.8471,27.0496,288529.76767827,0
+FWRD.US,D,20110401,000000,27.0476,27.8788,27.0476,27.4737,149185.08753891,0
+FWRD.US,D,20110404,000000,27.2343,27.9295,27.2343,27.7189,109763.0379198,0
+FWRD.US,D,20110405,000000,28.8501,29.0527,28.279,28.3793,159424.26707624,0
+FWRD.US,D,20110406,000000,28.567,28.7448,28.2155,28.3088,92280.504880111,0
+FWRD.US,D,20110407,000000,28.3088,28.4717,28.1709,28.2423,116930.86639607,0
+FWRD.US,D,20110408,000000,28.4985,28.4985,27.3753,27.5164,137323.63044115,0
+FWRD.US,D,20110411,000000,27.4995,28.0119,27.4459,27.6911,169051.19040205,0
+FWRD.US,D,20110412,000000,27.6277,27.9712,27.29,27.3069,138584.3948767,0
+FWRD.US,D,20110413,000000,27.4557,27.4557,26.6871,26.7755,124609.24404871,0
+FWRD.US,D,20110414,000000,26.6594,27.1896,26.6594,27.1729,176833.28909053,0
+FWRD.US,D,20110415,000000,27.1639,27.285,26.8531,27.2513,126133.84257542,0
+FWRD.US,D,20110418,000000,26.8094,26.8531,26.278,26.5014,164180.32971931,0
+FWRD.US,D,20110419,000000,27.285,27.7458,26.9435,27.7189,296195.05432639,0
+FWRD.US,D,20110420,000000,28.1439,28.1896,27.412,27.5531,146538.69062467,0
+FWRD.US,D,20110421,000000,30.6872,30.9324,28.6901,29.5045,481048.09418751,0
+FWRD.US,D,20110425,000000,30.0277,30.0277,29.1092,29.8381,279766.85065096,0
+FWRD.US,D,20110426,000000,29.848,30.3445,29.7846,29.982,277972.37603101,0
+FWRD.US,D,20110427,000000,29.8381,30.147,29.6644,29.8292,228509.5259431,0
+FWRD.US,D,20110428,000000,29.6961,29.7756,29.2304,29.5929,268225.6196638,0
+FWRD.US,D,20110429,000000,29.6902,30.006,29.559,29.6902,211531.50007771,0
+FWRD.US,D,20110502,000000,29.7139,29.8213,28.7726,28.9185,129372.35569421,0
+FWRD.US,D,20110503,000000,28.9365,28.998,28.1152,28.435,187993.87394618,0
+FWRD.US,D,20110504,000000,28.573,28.573,28.2304,28.2463,225207.57180237,0
+FWRD.US,D,20110505,000000,28.1242,29.1609,27.9265,28.4697,227206.46749293,0
+FWRD.US,D,20110506,000000,28.9265,28.9365,28.5223,28.5571,147993.80612736,0
+FWRD.US,D,20110509,000000,28.3903,28.6812,28.2423,28.6723,118345.70188485,0
+FWRD.US,D,20110510,000000,28.8501,28.998,28.6892,28.9096,96702.243407688,0
+FWRD.US,D,20110511,000000,28.9463,28.9463,28.2393,28.2393,102523.71241883,0
+FWRD.US,D,20110512,000000,27.9265,28.5223,27.6097,28.3635,137849.28462274,0
+FWRD.US,D,20110513,000000,28.435,28.566,28.1499,28.3883,192664.34155967,0
+FWRD.US,D,20110516,000000,28.1499,28.2463,28.0427,28.1777,490754.5705408,0
+FWRD.US,D,20110517,000000,29.4518,29.849,28.6971,28.989,503256.47985982,0
+FWRD.US,D,20110518,000000,28.9463,29.3515,28.8501,29.3168,118881.42606992,0
+FWRD.US,D,20110519,000000,29.7051,30.2095,29.6455,29.9752,318480.9790255,0
+FWRD.US,D,20110520,000000,29.9663,30.2641,29.9007,30.0884,240486.78808088,0
+FWRD.US,D,20110523,000000,29.5045,29.7856,29.5045,29.6882,207544.78570043,0
+FWRD.US,D,20110524,000000,29.7418,29.9473,29.5472,29.7856,157507.94541421,0
+FWRD.US,D,20110525,000000,29.6653,30.139,29.6455,30.1063,341407.35594587,0
+FWRD.US,D,20110526,000000,29.9106,30.6355,29.8123,30.6355,129969.50690051,0
+FWRD.US,D,20110527,000000,30.6445,30.858,30.6166,30.6445,157867.44453841,0
+FWRD.US,D,20110531,000000,30.982,31.4468,30.6355,31.0656,302364.9454579,0
+FWRD.US,D,20110601,000000,30.9266,31.0904,30.3465,30.3992,412263.92842466,0
+FWRD.US,D,20110602,000000,30.3804,30.5392,30.1301,30.4875,250389.62950201,0
+FWRD.US,D,20110603,000000,29.9663,30.2194,29.7149,29.8649,210241.53263206,0
+FWRD.US,D,20110606,000000,29.8123,29.9563,29.4885,29.6117,286976.97314183,0
+FWRD.US,D,20110607,000000,29.9374,30.0277,29.5213,29.7051,221747.51860703,0
+FWRD.US,D,20110608,000000,29.8302,29.8302,29.0347,29.2036,570964.16225078,0
+FWRD.US,D,20110609,000000,29.3783,29.5839,29.142,29.3336,233953.36982378,0
+FWRD.US,D,20110610,000000,29.1609,29.3515,28.7994,28.9811,250010.9973712,0
+FWRD.US,D,20110613,000000,28.998,29.2134,28.5829,28.6187,95254.176907425,0
+FWRD.US,D,20110614,000000,28.9633,29.2304,28.9365,29.0715,239732.54482031,0
+FWRD.US,D,20110615,000000,28.7716,28.9722,28.4965,28.573,97870.363811238,0
+FWRD.US,D,20110616,000000,28.5422,28.9225,28.1331,28.576,169584.90058644,0
+FWRD.US,D,20110617,000000,28.7626,28.9365,28.3356,28.3535,245946.74396714,0
+FWRD.US,D,20110620,000000,28.4866,28.7994,28.2135,28.3158,179018.47984544,0
+FWRD.US,D,20110621,000000,28.5482,28.8163,28.4627,28.7626,250141.90741644,0
+FWRD.US,D,20110622,000000,28.573,29.3168,28.5382,29.0437,169603.0265927,0
+FWRD.US,D,20110623,000000,28.6971,29.3238,28.4438,29.2304,137767.71759456,0
+FWRD.US,D,20110624,000000,29.2304,29.3605,28.6703,28.7626,190533.52882354,0
+FWRD.US,D,20110627,000000,28.7438,29.1251,28.6187,29.0159,61770.4083398,0
+FWRD.US,D,20110628,000000,29.007,29.5213,28.9811,29.4707,157530.09942186,0
+FWRD.US,D,20110629,000000,29.4885,29.7339,29.2384,29.6117,209194.25227026,0
+FWRD.US,D,20110630,000000,29.6306,29.9782,29.6306,29.9046,194258.42311039,0
+FWRD.US,D,20110701,000000,29.9473,30.7954,29.9106,30.4786,135618.77885217,0
+FWRD.US,D,20110705,000000,30.433,30.7516,30.1747,30.7099,139580.31822077,0
+FWRD.US,D,20110706,000000,30.7696,31.5829,30.4251,31.5829,119400.03124908,0
+FWRD.US,D,20110707,000000,31.8053,32.14,31.5641,31.8809,91170.790496739,0
+FWRD.US,D,20110708,000000,31.3912,31.6345,31.1658,31.5105,261451.52832357,0
+FWRD.US,D,20110711,000000,31.008,31.9533,30.6088,30.7189,188187.21801297,0
+FWRD.US,D,20110712,000000,30.6256,31.1003,30.5392,30.6088,91140.580486303,0
+FWRD.US,D,20110713,000000,30.7279,31.3814,30.3098,30.6355,157703.3034817,0
+FWRD.US,D,20110714,000000,30.7449,30.981,29.9752,30.0537,64506.428285012,0
+FWRD.US,D,20110715,000000,30.139,30.2016,29.7418,29.9196,148101.55516459,0
+FWRD.US,D,20110718,000000,29.7686,29.858,29.3238,29.5472,163001.13231194,0
+FWRD.US,D,20110719,000000,29.7488,30.1569,29.5809,30.0695,129497.22373736,0
+FWRD.US,D,20110720,000000,29.9295,30.3366,29.5939,30.3277,150672.42705274,0
+FWRD.US,D,20110721,000000,29.6882,30.011,28.5482,28.8659,519069.40632272,0
+FWRD.US,D,20110722,000000,28.9265,30.0367,28.9265,29.4518,256575.63263909,0
+FWRD.US,D,20110725,000000,29.0615,29.3873,29.0159,29.1251,110293.72710313,0
+FWRD.US,D,20110726,000000,29.2433,29.2433,28.5512,28.8768,155513.07772504,0
+FWRD.US,D,20110727,000000,28.3982,28.7259,28.2135,28.3883,184348.53268682,0
+FWRD.US,D,20110728,000000,28.3733,28.7567,28.1072,28.1429,132276.54469753,0
+FWRD.US,D,20110729,000000,27.8252,28.003,27.434,27.575,209687.68244073,0
+FWRD.US,D,20110801,000000,27.7607,27.7607,26.9841,27.2214,115749.65498799,0
+FWRD.US,D,20110802,000000,26.7338,27.3336,26.3693,26.5014,201946.87076651,0
+FWRD.US,D,20110803,000000,26.584,26.7705,25.8748,26.6634,130857.68120735,0
+FWRD.US,D,20110804,000000,26.573,26.7686,25.7458,25.7637,274701.63890107,0
+FWRD.US,D,20110805,000000,25.8511,26.0923,24.7179,25.2323,190319.03774945,0
+FWRD.US,D,20110808,000000,24.6544,25.1609,22.6892,22.707,334909.18270095,0
+FWRD.US,D,20110809,000000,23.293,23.7576,22.1053,23.6971,359177.89108505,0
+FWRD.US,D,20110810,000000,22.857,23.008,21.7596,21.8123,239917.83288433,0
+FWRD.US,D,20110811,000000,22.6633,24.291,22.3705,23.9394,378071.23161213,0
+FWRD.US,D,20110812,000000,23.85,24.284,23.5095,23.7935,162158.27302076,0
+FWRD.US,D,20110815,000000,24.0754,24.2761,23.3753,23.9215,98261.079946219,0
+FWRD.US,D,20110816,000000,23.6683,23.8401,23.1718,23.3495,143507.61957752,0
+FWRD.US,D,20110817,000000,23.4022,23.6256,22.9364,23.2175,100586.24374949,0
+FWRD.US,D,20110818,000000,22.3635,22.5164,21.5679,21.6753,161245.93070557,0
+FWRD.US,D,20110819,000000,20.9722,22.1141,20.9722,21.4598,134754.77255369,0
+FWRD.US,D,20110822,000000,21.6029,22.001,21.4856,21.5939,137700.24857126,0
+FWRD.US,D,20110823,000000,21.5482,22.703,21.285,22.6932,168289.89813904,0
+FWRD.US,D,20110824,000000,23.0764,23.0924,22.5164,22.9871,146970.69377392,0
+FWRD.US,D,20110825,000000,23.1539,23.1718,22.2165,22.3018,114295.54648563,0
+FWRD.US,D,20110826,000000,22.1519,24.2571,22.0984,24.1042,399285.70794109,0
+FWRD.US,D,20110829,000000,24.1956,25.1797,23.7557,25.0983,160904.55758764,0
+FWRD.US,D,20110830,000000,24.9305,25.6286,24.9037,25.3833,192467.97649185,0
+FWRD.US,D,20110831,000000,25.5392,25.7696,25.1659,25.2174,191159.88303993,0
+FWRD.US,D,20110901,000000,25.283,25.7378,24.7091,24.8868,197128.37410187,0
+FWRD.US,D,20110902,000000,24.0229,24.8153,23.6445,23.9702,118783.74703617,0
+FWRD.US,D,20110906,000000,23.1102,23.5035,22.719,23.4102,252190.14612404,0
+FWRD.US,D,20110907,000000,23.5809,24.5859,23.5462,24.569,216844.43391317,0
+FWRD.US,D,20110908,000000,24.3942,24.9474,24.3416,24.43,167500.4098663,0
+FWRD.US,D,20110909,000000,24.0556,24.5045,23.9384,24.4032,237713.5091228,0
+FWRD.US,D,20110912,000000,23.9692,25.1082,23.9295,25.0904,309833.86703819,0
+FWRD.US,D,20110913,000000,25.1966,25.9602,25.1172,25.5601,164963.77598997,0
+FWRD.US,D,20110914,000000,25.8698,26.6504,25.2661,26.1112,192655.27855654,0
+FWRD.US,D,20110915,000000,26.3773,26.8114,25.7915,26.0923,119800.81738755,0
+FWRD.US,D,20110916,000000,26.2671,26.286,25.4717,26.0825,239280.40166411,0
+FWRD.US,D,20110919,000000,25.4995,25.7458,25.0546,25.4995,157226.99231716,0
+FWRD.US,D,20110920,000000,25.8698,26.437,25.3655,25.7378,334179.10744873,0
+FWRD.US,D,20110921,000000,25.6385,25.6484,24.6911,24.8699,487834.26953192,0
+FWRD.US,D,20110922,000000,22.9871,23.2175,21.2751,21.8133,639489.5289242,0
+FWRD.US,D,20110923,000000,21.4319,22.5342,21.4319,22.3735,221277.24944456,0
+FWRD.US,D,20110926,000000,22.6166,23.0567,22.1421,23.004,332327.23380896,0
+FWRD.US,D,20110927,000000,23.5462,24.8938,23.1897,23.7041,349659.72379682,0
+FWRD.US,D,20110928,000000,23.7388,24.2145,22.6166,22.6504,260618.73903586,0
+FWRD.US,D,20110929,000000,22.852,23.3833,22.3912,23.1361,174790.08538467,0
+FWRD.US,D,20110930,000000,22.7626,23.2294,22.5342,22.5899,241902.63057,0
+FWRD.US,D,20111003,000000,22.4796,23.0664,21.6396,21.6396,244896.44260428,0
+FWRD.US,D,20111004,000000,21.4856,23.3138,21.3892,23.2811,290752.21744606,0
+FWRD.US,D,20111005,000000,23.1897,24.4032,23.1897,24.0844,219027.61066738,0
+FWRD.US,D,20111006,000000,24.0655,24.43,23.8302,24.3942,177769.79941406,0
+FWRD.US,D,20111007,000000,24.4032,24.5859,23.6783,23.713,264672.92243646,0
+FWRD.US,D,20111010,000000,24.1688,25.1966,23.9146,25.1629,301564.38018134,0
+FWRD.US,D,20111011,000000,24.9474,25.8968,24.9474,25.7131,237077.08490294,0
+FWRD.US,D,20111012,000000,26.4557,26.4557,25.8968,26.0407,182344.60199452,0
+FWRD.US,D,20111013,000000,25.7915,26.1719,25.7209,25.9503,205769.44408709,0
+FWRD.US,D,20111014,000000,26.7508,26.7914,26.286,26.5441,256450.76459596,0
+FWRD.US,D,20111017,000000,26.3138,26.3237,25.7637,25.9602,267283.06733818,0
+FWRD.US,D,20111018,000000,26.1719,27.3703,25.7735,27.289,372939.55783928,0
+FWRD.US,D,20111019,000000,27.2036,27.2036,25.8163,26.0825,367913.61910299,0
+FWRD.US,D,20111020,000000,24.9553,26.1469,24.1956,25.9602,454095.72987628,0
+FWRD.US,D,20111021,000000,26.5441,26.6961,25.9782,26.6257,295231.35499348,0
+FWRD.US,D,20111024,000000,26.6067,27.5124,26.4557,27.5034,284802.85939073,0
+FWRD.US,D,20111025,000000,27.3793,27.6365,27.0576,27.2532,241327.63337137,0
+FWRD.US,D,20111026,000000,27.444,28.0367,27.2036,27.8848,184888.28487328,0
+FWRD.US,D,20111027,000000,28.9305,30.2443,28.0894,29.9086,270141.94132584,0
+FWRD.US,D,20111028,000000,29.6782,30.3455,29.4498,29.4757,162215.67204059,0
+FWRD.US,D,20111031,000000,29.0119,29.6465,28.9225,29.0397,241125.22630145,0
+FWRD.US,D,20111101,000000,27.5303,28.9245,27.3158,27.4597,220160.48605877,0
+FWRD.US,D,20111102,000000,28.1599,28.6296,27.8421,28.437,328470.42247656,0
+FWRD.US,D,20111103,000000,28.9433,29.2641,28.2493,29.2036,263174.5059188,0
+FWRD.US,D,20111104,000000,28.863,29.0327,28.2761,28.863,196688.31494984,0
+FWRD.US,D,20111107,000000,28.8361,29.1718,28.437,29.1718,144205.47081861,0
+FWRD.US,D,20111108,000000,29.559,30.1698,29.559,29.9503,332627.31991264,0
+FWRD.US,D,20111109,000000,28.6316,29.3982,28.6316,28.8291,248689.81291478,0
+FWRD.US,D,20111110,000000,29.2731,29.6127,29.005,29.1499,106297.9497227,0
+FWRD.US,D,20111111,000000,29.6216,30.134,29.3168,29.9226,215276.53437151,0
+FWRD.US,D,20111114,000000,29.7796,30.1251,29.1688,29.4171,154507.08437751,0
+FWRD.US,D,20111115,000000,29.2831,29.9782,29.2831,29.7974,185167.22396965,0
+FWRD.US,D,20111116,000000,29.3783,29.996,28.7964,28.9166,186788.49452975,0
+FWRD.US,D,20111117,000000,28.9066,29.6127,28.7587,28.9345,163716.10255894,0
+FWRD.US,D,20111118,000000,29.141,29.4448,28.863,29.0149,126872.98083076,0
+FWRD.US,D,20111121,000000,28.4915,28.5263,27.434,27.5839,237159.65893146,0
+FWRD.US,D,20111122,000000,27.575,27.6881,26.861,26.8798,247358.55845487,0
+FWRD.US,D,20111123,000000,26.6484,26.7895,26.0268,26.0983,208246.6649429,0
+FWRD.US,D,20111125,000000,26.0536,26.3684,25.564,25.564,59087.759413026,0
+FWRD.US,D,20111128,000000,26.3396,27.3059,26.3396,27.2116,169179.07944623,0
+FWRD.US,D,20111129,000000,27.2116,27.3883,27.0775,27.1489,121157.24685615,0
+FWRD.US,D,20111130,000000,28.419,28.561,28.1062,28.5531,372211.49658777,0
+FWRD.US,D,20111201,000000,28.3933,28.4121,27.6782,27.7081,158920.7669023,0
+FWRD.US,D,20111202,000000,28.0992,28.3108,27.4687,27.4866,176967.2201368,0
+FWRD.US,D,20111205,000000,28.0278,28.7319,27.7617,28.44,109088.34768672,0
+FWRD.US,D,20111206,000000,28.57,29.141,28.1807,28.9613,129446.87371996,0
+FWRD.US,D,20111207,000000,28.6395,29.2731,28.3496,29.0784,102336.41035411,0
+FWRD.US,D,20111208,000000,29.3426,29.3515,27.863,27.8958,144744.21600473,0
+FWRD.US,D,20111209,000000,28.0625,28.6584,27.6624,28.44,164773.45292423,0
+FWRD.US,D,20111212,000000,27.9463,28.6484,27.6017,28.6047,166338.33146484,0
+FWRD.US,D,20111213,000000,29.0517,29.3783,28.003,28.1529,114934.99170654,0
+FWRD.US,D,20111214,000000,28.1529,28.1529,27.5839,27.6365,138253.09176225,0
+FWRD.US,D,20111215,000000,28.1906,28.9523,27.9831,28.57,157904.70355128,0
+FWRD.US,D,20111216,000000,28.9066,29.425,28.6316,28.856,344864.38814017,0
+FWRD.US,D,20111219,000000,29.1499,29.4806,27.2532,27.415,207372.58864093,0
+FWRD.US,D,20111220,000000,28.1182,29.4895,28.1182,29.1499,189298.94639704,0
+FWRD.US,D,20111221,000000,29.2134,29.6991,28.7229,29.1251,145117.81313379,0
+FWRD.US,D,20111222,000000,29.2641,29.7884,28.9345,29.1162,163766.45257633,0
+FWRD.US,D,20111223,000000,29.141,29.2036,28.7875,29.0427,61791.555347105,0
+FWRD.US,D,20111227,000000,28.8471,29.5144,28.8133,29.4171,92971.307118763,0
+FWRD.US,D,20111228,000000,29.435,29.435,28.7229,28.7786,71665.193758147,0
+FWRD.US,D,20111229,000000,28.9066,29.4806,28.8291,29.1688,67692.57738573,0
+FWRD.US,D,20111230,000000,28.9712,29.1331,28.4915,28.5094,96496.815336719,0
+FWRD.US,D,20120103,000000,29.3694,29.6385,29.2384,29.4895,129481.11173179,0
+FWRD.US,D,20120104,000000,29.2134,29.4618,28.9613,29.141,80130.038682495,0
+FWRD.US,D,20120105,000000,28.8987,29.4965,28.6941,29.141,135166.63569597,0
+FWRD.US,D,20120106,000000,29.4618,30.2324,29.0695,30.1797,146477.26360344,0
+FWRD.US,D,20120109,000000,30.3426,30.7776,30.2056,30.3058,152003.68151265,0
+FWRD.US,D,20120110,000000,30.7856,31.3932,30.7856,31.3188,142410.99619867,0
+FWRD.US,D,20120111,000000,31.133,31.3377,30.9453,31.2821,115402.23986797,0
+FWRD.US,D,20120112,000000,31.3465,31.4211,30.9633,31.141,76374.93438522,0
+FWRD.US,D,20120113,000000,30.6425,31.1241,30.3158,30.8391,84502.434193025,0
+FWRD.US,D,20120117,000000,31.0387,31.0914,30.6246,30.8749,140611.486577,0
+FWRD.US,D,20120118,000000,30.8917,31.2294,30.6613,30.8213,137276.30142479,0
+FWRD.US,D,20120119,000000,30.9086,32.1301,30.9086,31.9295,159080.87995762,0
+FWRD.US,D,20120120,000000,32.1053,32.1053,31.7487,31.8352,111143.63539674,0
+FWRD.US,D,20120123,000000,31.9781,32.4598,31.7399,31.7676,191889.95829216,0
+FWRD.US,D,20120124,000000,30.9633,31.3098,30.1797,30.6703,181302.35663446,0
+FWRD.US,D,20120125,000000,30.5532,31.1588,30.1023,31.1141,97012.399514838,0
+FWRD.US,D,20120126,000000,31.008,31.2998,30.9633,31.133,140279.17646219,0
+FWRD.US,D,20120127,000000,30.981,30.991,30.3158,30.4578,155496.96571948,0
+FWRD.US,D,20120130,000000,30.2414,30.7776,30.1162,30.5262,132706.53384608,0
+FWRD.US,D,20120131,000000,30.6992,31.143,30.134,31.135,158570.33078124,0
+FWRD.US,D,20120201,000000,31.2561,31.8441,31.0547,31.7239,259738.6207318,0
+FWRD.US,D,20120202,000000,31.8093,32.014,31.5233,31.6286,86372.433839052,0
+FWRD.US,D,20120203,000000,32.3038,32.9106,32.2254,32.7776,218726.51756337,0
+FWRD.US,D,20120206,000000,31.6098,32.8491,31.6098,32.8232,140854.17366083,0
+FWRD.US,D,20120207,000000,32.4826,32.9006,32.2214,32.5085,125214.45125779,0
+FWRD.US,D,20120208,000000,29.5571,32.0923,29.5302,31.6315,219958.07898884,0
+FWRD.US,D,20120209,000000,31.5938,32.7041,31.5849,32.3009,93967.230462824,0
+FWRD.US,D,20120210,000000,31.4815,31.5759,30.9543,30.991,245919.55495774,0
+FWRD.US,D,20120213,000000,31.4379,31.8769,31.0277,31.2651,184748.31182493,0
+FWRD.US,D,20120214,000000,31.2384,31.3744,31.0904,31.1747,206637.47838697,0
+FWRD.US,D,20120215,000000,31.3555,31.3555,30.2324,30.2781,162570.13616304,0
+FWRD.US,D,20120216,000000,30.3774,31.008,30.1102,30.9453,219908.73597179,0
+FWRD.US,D,20120217,000000,31.1251,31.1251,30.2324,30.2414,157970.15857389,0
+FWRD.US,D,20120221,000000,30.0744,30.5184,29.4806,29.7081,235703.53642841,0
+FWRD.US,D,20120222,000000,29.6822,29.7249,29.3962,29.4428,154980.37454102,0
+FWRD.US,D,20120223,000000,29.5392,29.5759,29.3078,29.435,371077.61419604,0
+FWRD.US,D,20120224,000000,29.4955,29.5472,28.7468,28.7756,160910.59958972,0
+FWRD.US,D,20120227,000000,28.3257,28.8103,28.2631,28.7468,690668.30760492,0
+FWRD.US,D,20120228,000000,28.6822,29.3684,28.4787,29.3495,309251.82083712,0
+FWRD.US,D,20120229,000000,29.7586,30.5869,29.4925,29.9473,321018.61990219,0
+FWRD.US,D,20120301,000000,29.9226,30.3525,29.7249,30.2414,348605.39443257,0
+FWRD.US,D,20120302,000000,30.3337,30.3337,29.7438,29.9404,250829.68865403,0
+FWRD.US,D,20120305,000000,29.6752,30.2056,29.6296,30.1251,162480.51313208,0
+FWRD.US,D,20120306,000000,29.7071,30.3068,29.5213,29.8947,225983.96907059,0
+FWRD.US,D,20120307,000000,29.7071,30.0487,29.7071,29.9136,91715.577684947,0
+FWRD.US,D,20120308,000000,30.2781,30.3068,29.6752,30.143,78201.633016289,0
+FWRD.US,D,20120309,000000,30.2324,30.7089,29.9782,30.4668,106885.03092553,0
+FWRD.US,D,20120312,000000,30.2611,30.5709,30.0307,30.5115,89390.413881673,0
+FWRD.US,D,20120313,000000,30.7369,31.3128,30.5809,31.2483,185349.49103262,0
+FWRD.US,D,20120314,000000,31.143,31.143,30.5631,30.9016,101606.3351019,0
+FWRD.US,D,20120315,000000,30.9276,31.431,30.6078,31.431,124728.07008976,0
+FWRD.US,D,20120316,000000,31.4757,31.6982,31.0387,31.1767,140210.70043854,0
+FWRD.US,D,20120319,000000,31.001,31.8312,30.9473,31.3585,118076.83279197,0
+FWRD.US,D,20120320,000000,31.0914,31.294,30.8659,31.2483,97279.254607028,0
+FWRD.US,D,20120321,000000,31.2841,31.6226,31.0387,31.5075,86855.794006039,0
+FWRD.US,D,20120322,000000,31.2404,31.2404,30.5372,31.0754,145883.13339819,0
+FWRD.US,D,20120323,000000,31.143,31.431,30.7369,31.3495,81062.521004639,0
+FWRD.US,D,20120326,000000,31.6614,32.0377,31.3218,31.856,107529.51114818,0
+FWRD.US,D,20120327,000000,31.8033,32.2831,31.5342,32.2462,146705.85268241,0
+FWRD.US,D,20120328,000000,32.3088,33.3287,32.2374,33.3287,314385.50861064,0
+FWRD.US,D,20120329,000000,33.0864,33.0933,32.5512,32.7399,188401.70908707,0
+FWRD.US,D,20120330,000000,32.8361,33.0427,32.5581,32.6862,183653.70244678,0
+FWRD.US,D,20120402,000000,32.7924,32.9443,32.1867,32.8282,125991.85552635,0
+FWRD.US,D,20120403,000000,32.9076,33.0864,32.5085,32.7229,110423.63014801,0
+FWRD.US,D,20120404,000000,32.3188,32.6117,32.0923,32.4995,95237.057901511,0
+FWRD.US,D,20120405,000000,32.1947,32.6028,32.1867,32.2929,38538.910314024,0
+FWRD.US,D,20120409,000000,31.7885,32.0477,31.2681,31.5601,86174.054770519,0
+FWRD.US,D,20120410,000000,31.3863,31.4231,30.5709,30.8411,128027.00322945,0
+FWRD.US,D,20120411,000000,31.2045,31.8391,31.0387,31.4985,118034.53877735,0
+FWRD.US,D,20120412,000000,31.5422,31.982,31.5422,31.8033,99930.686523018,0
+FWRD.US,D,20120413,000000,31.57,31.7439,31.1688,31.3307,100834.97283542,0
+FWRD.US,D,20120416,000000,31.3962,31.8967,30.9374,31.6515,65254.629543493,0
+FWRD.US,D,20120417,000000,31.9166,32.2571,31.8322,31.8401,155665.13477758,0
+FWRD.US,D,20120418,000000,31.7439,31.848,31.5075,31.7079,111549.45653695,0
+FWRD.US,D,20120419,000000,31.6614,31.7339,30.7369,31.0387,103925.45690309,0
+FWRD.US,D,20120420,000000,33.0427,33.0695,31.0477,31.2224,195927.02268684,0
+FWRD.US,D,20120423,000000,30.5272,30.8312,30.2611,30.5193,237819.24415932,0
+FWRD.US,D,20120424,000000,30.5272,31.0754,30.5272,30.8848,144625.38996368,0
+FWRD.US,D,20120425,000000,31.1957,31.2483,30.5889,30.7439,171960.4144071,0
+FWRD.US,D,20120426,000000,30.5372,30.6525,30.3615,30.4498,348410.03636509,0
+FWRD.US,D,20120427,000000,30.5709,30.7089,30.2244,30.5372,147568.85198056,0
+FWRD.US,D,20120430,000000,30.4408,30.5193,29.9782,30.1102,128641.27344165,0
+FWRD.US,D,20120501,000000,30.1152,30.5262,29.7309,30.012,155960.18587951,0
+FWRD.US,D,20120502,000000,29.6752,30.2244,29.6752,30.1251,279184.80444987,0
+FWRD.US,D,20120503,000000,30.012,30.2304,29.1619,29.5809,199531.07693192,0
+FWRD.US,D,20120504,000000,29.3545,29.4925,28.7974,28.9712,135276.39873388,0
+FWRD.US,D,20120507,000000,28.7845,29.2969,28.7845,29.0954,126129.81457402,0
+FWRD.US,D,20120508,000000,28.8103,29.0397,28.5055,28.7378,103529.70576638,0
+FWRD.US,D,20120509,000000,28.3923,28.5959,27.8818,27.9702,106308.01972619,0
+FWRD.US,D,20120510,000000,28.2145,28.439,27.5164,27.7835,115747.6409873,0
+FWRD.US,D,20120511,000000,27.58,28.0427,27.58,27.7924,134070.01231711,0
+FWRD.US,D,20120514,000000,27.4637,27.7676,27.3089,27.5968,201126.16548298,0
+FWRD.US,D,20120515,000000,27.5164,28.0089,27.3733,27.7388,157374.01436794,0
+FWRD.US,D,20120516,000000,27.8748,28.2562,27.8123,27.8291,98391.989991445,0
+FWRD.US,D,20120517,000000,27.9017,27.9017,27.0338,27.0795,76009.393258938,0
+FWRD.US,D,20120518,000000,27.0338,27.411,26.8908,27.3009,171874.81937753,0
+FWRD.US,D,20120521,000000,27.3635,28.2066,27.0149,28.1689,162120.00700754,0
+FWRD.US,D,20120522,000000,28.1886,28.4568,27.6237,27.8123,284020.42012043,0
+FWRD.US,D,20120523,000000,27.428,28.1331,27.1767,28.0795,77147.303652051,0
+FWRD.US,D,20120524,000000,28.0427,28.4816,27.562,28.439,114166.65044111,0
+FWRD.US,D,20120525,000000,28.3645,28.5263,27.9245,28.2562,85683.645601097,0
+FWRD.US,D,20120529,000000,28.3923,28.7597,28.2145,28.4478,63580.994965302,0
+FWRD.US,D,20120530,000000,28.0695,28.281,28.0695,28.1689,152980.4718501,0
+FWRD.US,D,20120531,000000,28.2324,28.429,27.9017,28.3476,121257.94689094,0
+FWRD.US,D,20120601,000000,27.7388,28.1419,27.6237,27.8918,204644.62469851,0
+FWRD.US,D,20120604,000000,27.9435,28.1419,27.3187,27.9802,282350.81354363,0
+FWRD.US,D,20120605,000000,27.8212,28.1331,27.5879,27.9245,178554.25268507,0
+FWRD.US,D,20120606,000000,28.1986,28.8908,28.1886,28.8808,172927.13474107,0
+FWRD.US,D,20120607,000000,29.1966,29.4389,28.6674,28.7696,122254.87723535,0
+FWRD.US,D,20120608,000000,28.6674,29.3645,28.6227,29.0347,76983.162595345,0
+FWRD.US,D,20120611,000000,29.4658,29.4658,28.3743,28.3833,139997.21636478,0
+FWRD.US,D,20120612,000000,28.5005,28.8719,28.2244,28.6772,148659.43335732,0
+FWRD.US,D,20120613,000000,28.5432,28.8143,28.0795,28.1986,135249.20972449,0
+FWRD.US,D,20120614,000000,28.1509,29.2056,28.1509,29.1529,115805.04000712,0
+FWRD.US,D,20120615,000000,29.0159,29.4012,28.7875,29.1787,164601.25586473,0
+FWRD.US,D,20120618,000000,29.0258,29.6792,29.0258,29.5085,55342.725119231,0
+FWRD.US,D,20120619,000000,29.4925,30.7179,29.4925,30.2124,155207.95661964,0
+FWRD.US,D,20120620,000000,30.151,30.1767,29.5998,29.7586,57759.525954162,0
+FWRD.US,D,20120621,000000,29.6624,29.6624,29.1102,29.3446,125024.12819204,0
+FWRD.US,D,20120622,000000,29.429,29.4658,28.6395,28.9453,153243.2989409,0
+FWRD.US,D,20120625,000000,28.57,28.6584,27.6147,27.6664,196256.3118006,0
+FWRD.US,D,20120626,000000,27.7924,27.9185,27.2483,27.6484,107634.23918436,0
+FWRD.US,D,20120627,000000,27.6664,28.1062,27.3733,27.411,122962.79847991,0
+FWRD.US,D,20120628,000000,27.3187,27.7676,27.0437,27.7577,81587.168185889,0
+FWRD.US,D,20120629,000000,28.419,28.9633,28.2324,28.8301,76802.909533072,0
+FWRD.US,D,20120702,000000,28.8301,29.2413,28.3386,29.2413,91867.634737477,0
+FWRD.US,D,20120703,000000,29.1619,29.7409,28.9255,29.7031,49973.399264292,0
+FWRD.US,D,20120705,000000,29.5432,30.0904,29.5432,29.984,38619.470341854,0
+FWRD.US,D,20120706,000000,29.571,29.8381,29.2483,29.4747,53981.260648887,0
+FWRD.US,D,20120709,000000,29.2929,29.5899,29.1698,29.5085,107017.95497145,0
+FWRD.US,D,20120710,000000,29.6177,29.6713,28.439,28.4667,73810.104499149,0
+FWRD.US,D,20120711,000000,28.5869,28.6227,27.8212,28.2066,76786.797527506,0
+FWRD.US,D,20120712,000000,28.0268,28.7507,27.6931,28.5869,99182.485264537,0
+FWRD.US,D,20120713,000000,28.6674,29.7746,28.6674,29.5263,112947.17301982,0
+FWRD.US,D,20120716,000000,29.2671,29.3923,28.8719,29.0159,72866.545173178,0
+FWRD.US,D,20120717,000000,29.1619,29.1619,28.4012,28.9712,48527.346764725,0
+FWRD.US,D,20120718,000000,28.998,29.6077,28.7319,28.9453,89300.790850711,0
+FWRD.US,D,20120719,000000,28.9453,28.9453,28.3088,28.5342,110277.61509757,0
+FWRD.US,D,20120720,000000,28.4816,30.992,28.4111,30.2761,180744.47844173,0
+FWRD.US,D,20120723,000000,29.8729,30.3238,29.7219,29.984,154215.05427661,0
+FWRD.US,D,20120724,000000,30.0724,30.0724,29.4389,29.7497,162832.96325384,0
+FWRD.US,D,20120725,000000,29.9563,29.9752,29.2671,29.563,113195.90210574,0
+FWRD.US,D,20120726,000000,30.1152,30.1589,29.4747,29.6524,135364.00776416,0
+FWRD.US,D,20120727,000000,29.6335,30.5174,29.5899,30.3942,168820.58732238,0
+FWRD.US,D,20120730,000000,30.3495,30.5968,30.012,30.5799,100171.35960616,0
+FWRD.US,D,20120731,000000,30.4478,30.6882,29.8213,29.8917,183272.04931492,0
+FWRD.US,D,20120801,000000,29.993,30.3674,28.6047,28.6047,148966.56846342,0
+FWRD.US,D,20120802,000000,28.4667,29.9752,27.9285,29.8729,529783.89002424,0
+FWRD.US,D,20120803,000000,30.1857,30.5968,30.003,30.2492,105385.60740753,0
+FWRD.US,D,20120806,000000,30.2861,30.4131,30.0625,30.1152,126151.96858166,0
+FWRD.US,D,20120807,000000,30.1589,30.5095,30.1003,30.151,100787.64381907,0
+FWRD.US,D,20120808,000000,29.9007,30.2949,29.9007,30.2124,49107.378965109,0
+FWRD.US,D,20120809,000000,30.2861,30.3764,29.984,30.003,81571.056180322,0
+FWRD.US,D,20120810,000000,30.012,30.151,29.8123,29.9106,38600.337335244,0
+FWRD.US,D,20120813,000000,29.8213,29.8213,29.4111,29.8023,41747.213422394,0
+FWRD.US,D,20120814,000000,29.9007,30.141,29.5899,29.7219,129054.14358429,0
+FWRD.US,D,20120815,000000,29.6524,30.0467,29.4845,29.7497,147996.82712841,0
+FWRD.US,D,20120816,000000,29.7309,30.3764,29.4658,30.3674,126793.42780328,0
+FWRD.US,D,20120817,000000,30.3674,31.0387,30.1321,31.001,140572.21356344,0
+FWRD.US,D,20120820,000000,30.9653,31.001,30.3416,30.7856,55340.711118536,0
+FWRD.US,D,20120821,000000,30.849,30.8749,30.0357,30.1569,156435.4900437,0
+FWRD.US,D,20120822,000000,30.1063,30.2473,29.7904,29.8123,55138.304048609,0
+FWRD.US,D,20120823,000000,29.8173,29.8957,29.3605,29.6683,77647.78282495,0
+FWRD.US,D,20120824,000000,29.5144,30.0188,29.3326,29.6395,48853.61487744,0
+FWRD.US,D,20120827,000000,29.6922,29.8173,29.3326,29.6683,85856.849660933,0
+FWRD.US,D,20120828,000000,29.7379,30.2026,29.3972,30.2026,118542.06695268,0
+FWRD.US,D,20120829,000000,30.1837,30.4021,30.1142,30.2741,82342.418446804,0
+FWRD.US,D,20120830,000000,30.1668,30.1668,29.5492,29.5769,89952.320075794,0
+FWRD.US,D,20120831,000000,29.8173,30.2374,29.5769,30.1211,111698.49258844,0
+FWRD.US,D,20120904,000000,30.2204,31.2404,30.0794,31.0764,148750.06338863,0
+FWRD.US,D,20120905,000000,30.9016,31.2324,30.4021,30.8223,147514.47396177,0
+FWRD.US,D,20120906,000000,30.8749,31.6256,30.8749,31.1777,158123.22262677,0
+FWRD.US,D,20120907,000000,31.3982,31.3982,30.9276,31.0487,86126.725754168,0
+FWRD.US,D,20120910,000000,31.01,31.6166,31.01,31.3982,72992.420216664,0
+FWRD.US,D,20120911,000000,31.5729,32.2184,31.4388,32.2184,108940.31863558,0
+FWRD.US,D,20120912,000000,32.2344,32.7934,31.9463,32.7746,123876.14779545,0
+FWRD.US,D,20120913,000000,32.7587,32.8471,31.8292,31.996,244290.22839485,0
+FWRD.US,D,20120914,000000,32.0238,32.0705,31.5362,31.6742,162655.73119261,0
+FWRD.US,D,20120917,000000,31.6455,31.7924,31.2324,31.5095,147325.15789636,0
+FWRD.US,D,20120918,000000,31.6256,31.6256,30.9753,31.4835,134567.47048897,0
+FWRD.US,D,20120919,000000,31.5729,31.8689,31.3694,31.6653,100116.98158738,0
+FWRD.US,D,20120920,000000,31.3048,31.5541,30.8848,30.9753,153566.54605258,0
+FWRD.US,D,20120921,000000,31.4161,31.4339,30.4648,30.5601,287716.11139718,0
+FWRD.US,D,20120924,000000,30.3754,31.2502,30.0884,31.1877,123495.50166395,0
+FWRD.US,D,20120925,000000,28.2264,29.3684,27.4003,27.6316,903821.07824273,0
+FWRD.US,D,20120926,000000,27.5442,27.7676,27.1311,27.5243,316044.03818361,0
+FWRD.US,D,20120927,000000,27.5154,27.8678,27.2999,27.8301,162721.18621522,0
+FWRD.US,D,20120928,000000,27.6484,27.7557,27.1936,27.2463,332494.39586672,0
+FWRD.US,D,20121001,000000,27.2642,27.7676,26.9335,27.29,201646.78466284,0
+FWRD.US,D,20121002,000000,27.3079,27.5501,26.567,26.7388,253681.51363927,0
+FWRD.US,D,20121003,000000,26.7488,27.1679,26.7011,26.998,191231.38006464,0
+FWRD.US,D,20121004,000000,27.0775,27.1846,26.7557,27.0218,176828.25408879,0
+FWRD.US,D,20121005,000000,27.0775,27.4538,26.9802,27.1222,183309.3083278,0
+FWRD.US,D,20121008,000000,26.9235,27.3267,26.7288,27.0874,131383.33538895,0
+FWRD.US,D,20121009,000000,27.0576,27.2283,26.6027,26.6644,174960.26844345,0
+FWRD.US,D,20121010,000000,26.7388,27.2214,26.7388,27.0775,170638.22295033,0
+FWRD.US,D,20121011,000000,27.2463,27.562,27.0318,27.1032,107266.68405737,0
+FWRD.US,D,20121012,000000,27.3079,27.6147,26.8968,26.9425,108312.95741884,0
+FWRD.US,D,20121015,000000,26.9425,27.4906,26.8968,27.4449,118030.51077596,0
+FWRD.US,D,20121016,000000,27.569,27.6057,27.3178,27.5343,74468.682726668,0
+FWRD.US,D,20121017,000000,27.4985,27.5968,27.3267,27.562,140971.99270155,0
+FWRD.US,D,20121018,000000,27.6147,27.6414,27.2283,27.427,126880.02983319,0
+FWRD.US,D,20121019,000000,27.5154,30.5432,27.5154,29.1569,774096.27242675,0
+FWRD.US,D,20121022,000000,29.0298,29.2621,28.6703,28.7914,180869.34648486,0
+FWRD.US,D,20121023,000000,28.573,29.4618,28.3059,29.4518,119892.4544192,0
+FWRD.US,D,20121024,000000,29.5492,29.5492,29.0944,29.3326,128794.33749454,0
+FWRD.US,D,20121025,000000,29.4806,29.4806,29.0566,29.3148,60345.502847539,0
+FWRD.US,D,20121026,000000,29.2979,29.4895,29.1132,29.3972,62186.299483477,0
+FWRD.US,D,20121031,000000,29.3228,30.0884,29.1917,29.861,147736.0140383,0
+FWRD.US,D,20121101,000000,29.8272,29.8272,29.2621,29.3773,111598.799554,0
+FWRD.US,D,20121102,000000,29.5055,29.6842,29.0109,29.1221,133141.55799637,0
+FWRD.US,D,20121105,000000,29.1737,29.3505,29.0944,29.2364,73238.128301549,0
+FWRD.US,D,20121106,000000,29.2364,30.0188,29.1917,29.9265,102385.75337116,0
+FWRD.US,D,20121107,000000,29.6226,29.6226,28.9395,29.1917,134021.67630042,0
+FWRD.US,D,20121108,000000,29.0665,29.2771,29.001,29.001,119671.92134301,0
+FWRD.US,D,20121109,000000,28.8938,29.1042,28.852,28.9672,87965.508389411,0
+FWRD.US,D,20121112,000000,28.993,29.1669,28.7388,29.0477,40825.808104076,0
+FWRD.US,D,20121113,000000,28.6614,29.1479,28.5114,28.7815,61081.620101844,0
+FWRD.US,D,20121114,000000,28.8083,28.8083,28.431,28.4498,97531.004694,0
+FWRD.US,D,20121115,000000,28.431,28.6882,28.0357,28.2264,98198.64592465,0
+FWRD.US,D,20121116,000000,27.9255,28.2919,27.8748,28.2076,117523.98960097,0
+FWRD.US,D,20121119,000000,28.3753,28.6703,28.1519,28.5809,61975.836410769,0
+FWRD.US,D,20121120,000000,28.6614,28.9682,28.1509,28.4032,51015.644624357,0
+FWRD.US,D,20121121,000000,28.3585,28.5362,28.2254,28.4677,33457.58655858,0
+FWRD.US,D,20121123,000000,28.5273,28.8351,28.3753,28.7914,24272.736385493,0
+FWRD.US,D,20121126,000000,28.7081,29.0218,28.6435,28.986,72649.033098034,0
+FWRD.US,D,20121127,000000,28.9305,29.3525,28.8948,29.2304,131822.38754064,0
+FWRD.US,D,20121128,000000,29.2552,29.6335,29.1241,29.6177,142624.48027243,0
+FWRD.US,D,20121129,000000,29.5799,30.1539,29.5799,30.1539,111113.42538632,0
+FWRD.US,D,20121130,000000,29.9782,30.2801,29.6752,29.8838,153678.3230912,0
+FWRD.US,D,20121203,000000,30.134,30.1628,29.3178,29.3436,107590.9381694,0
+FWRD.US,D,20121204,000000,29.1688,29.6177,28.9583,29.3704,105894.14258321,0
+FWRD.US,D,20121205,000000,29.2899,29.7756,29.2651,29.5432,70535.339367817,0
+FWRD.US,D,20121206,000000,29.4985,29.5899,29.1936,29.3178,44534.590385349,0
+FWRD.US,D,20121207,000000,29.5253,29.6127,29.0864,29.5532,37732.303035365,0
+FWRD.US,D,20121210,000000,29.3903,29.8302,29.3903,29.8302,37143.207831851,0
+FWRD.US,D,20121211,000000,30.0844,30.1986,29.4002,29.6872,116704.29131778,0
+FWRD.US,D,20121212,000000,29.7507,29.7507,28.9405,29.0585,84469.203181544,0
+FWRD.US,D,20121213,000000,28.7448,29.2899,26.8114,28.7914,48158.784637397,0
+FWRD.US,D,20121214,000000,28.8014,29.4836,28.7081,29.3625,93829.271415163,0
+FWRD.US,D,20121217,000000,29.2741,29.858,29.2552,29.8302,91537.33862337,0
+FWRD.US,D,20121218,000000,29.8123,30.3992,29.5899,30.1807,121330.45091599,0
+FWRD.US,D,20121219,000000,30.1251,31.1003,30.1251,30.6395,120627.56467316,0
+FWRD.US,D,20121220,000000,30.4081,30.7329,30.0934,30.434,136869.47328425,0
+FWRD.US,D,20121221,000000,30.3267,31.1957,30.1628,31.1867,403383.19235664,0
+FWRD.US,D,20121224,000000,31.1073,31.2492,30.6485,31.0556,51852.461913451,0
+FWRD.US,D,20121226,000000,31.0656,31.4618,30.8292,31.1251,108401.57344945,0
+FWRD.US,D,20121227,000000,31.1251,31.2959,30.3545,31.0189,54368.955782824,0
+FWRD.US,D,20121228,000000,30.9176,31.2959,30.7409,31.0287,69612.927049151,0
+FWRD.US,D,20121231,000000,30.9643,31.5362,30.9593,31.4698,88254.517489256,0
+FWRD.US,D,20130102,000000,31.9226,32.6712,31.9226,32.2929,189906.16760681,0
+FWRD.US,D,20130103,000000,31.7129,32.4131,31.7129,32.2374,152045.97552726,0
+FWRD.US,D,20130104,000000,32.4231,33.0765,32.141,32.9315,149829.56776157,0
+FWRD.US,D,20130107,000000,32.3098,33.0923,32.3098,33.0238,131474.97242061,0
+FWRD.US,D,20130108,000000,33.0665,33.2304,32.5889,32.9603,92491.974953167,0
+FWRD.US,D,20130109,000000,33.1281,33.5362,32.4568,33.5273,147695.73402439,0
+FWRD.US,D,20130110,000000,33.571,33.6792,33.2374,33.5362,74178.666626476,0
+FWRD.US,D,20130111,000000,33.6703,33.7746,33.0576,33.5085,106559.76981317,0
+FWRD.US,D,20130114,000000,33.3198,33.994,33.283,33.9682,68790.207764928,0
+FWRD.US,D,20130115,000000,33.7041,34.004,33.579,33.8501,51144.540668885,0
+FWRD.US,D,20130116,000000,33.6951,34.0625,33.6951,33.8868,44448.995355778,0
+FWRD.US,D,20130117,000000,33.9136,34.3099,33.8958,33.9215,72177.756935223,0
+FWRD.US,D,20130118,000000,33.8034,33.9672,33.7934,33.8401,105109.68931221,0
+FWRD.US,D,20130122,000000,33.9215,34.2929,33.6604,34.2829,269932.48525348,0
+FWRD.US,D,20130123,000000,34.1817,34.2731,33.8768,34.0198,87599.967263128,0
+FWRD.US,D,20130124,000000,33.9583,34.7011,33.9583,34.2829,169655.39061079,0
+FWRD.US,D,20130125,000000,34.3496,34.4786,34.0805,34.2284,101869.1621927,0
+FWRD.US,D,20130128,000000,34.1539,34.3247,33.8401,33.9056,162244.87505068,0
+FWRD.US,D,20130129,000000,33.9215,34.0983,33.7567,33.8868,114669.14361471,0
+FWRD.US,D,20130130,000000,33.7567,33.9215,32.9683,33.1669,180541.06437145,0
+FWRD.US,D,20130131,000000,33.2204,33.5531,33.0238,33.3555,111958.2986782,0
+FWRD.US,D,20130201,000000,33.571,33.8123,33.2641,33.6167,86362.363835573,0
+FWRD.US,D,20130204,000000,33.5085,33.8311,33.1569,33.3803,56332.606461205,0
+FWRD.US,D,20130205,000000,33.6257,33.9771,33.5173,33.8311,38061.592149124,0
+FWRD.US,D,20130206,000000,33.4826,33.6951,33.3198,33.5889,40512.630995884,0
+FWRD.US,D,20130207,000000,33.561,33.561,33.2204,33.3803,35264.145182691,0
+FWRD.US,D,20130208,000000,33.5085,33.5442,33.3198,33.3893,79812.83357291,0
+FWRD.US,D,20130211,000000,33.3287,33.4985,33.0417,33.4826,82141.018377227,0
+FWRD.US,D,20130212,000000,33.4528,34.7547,33.0665,33.579,119329.54122473,0
+FWRD.US,D,20130213,000000,33.5531,34.0388,32.8977,33.1569,180347.72030465,0
+FWRD.US,D,20130214,000000,33.0665,33.8401,33.0665,33.8034,94851.376768269,0
+FWRD.US,D,20130215,000000,33.9583,34.0099,33.6604,33.7656,107611.07817636,0
+FWRD.US,D,20130219,000000,33.8212,34.0565,33.6345,34.0565,166906.27966105,0
+FWRD.US,D,20130220,000000,34.0805,34.1897,33.1857,33.2741,149301.89957928,0
+FWRD.US,D,20130221,000000,33.1947,33.7567,32.9046,33.0138,113438.58918959,0
+FWRD.US,D,20130222,000000,33.2472,33.9493,33.0765,33.8958,90421.58223791,0
+FWRD.US,D,20130225,000000,33.9682,34.4786,33.2691,33.2929,160897.50858521,0
+FWRD.US,D,20130226,000000,33.424,33.6345,33.2562,33.3466,62697.855660205,0
+FWRD.US,D,20130227,000000,33.3466,34.0198,33.1767,33.6951,64611.156321191,0
+FWRD.US,D,20130228,000000,33.6703,34.144,33.4826,33.9056,85730.974617448,0
+FWRD.US,D,20130301,000000,33.561,33.6703,33.0238,33.5273,114146.51043416,0
+FWRD.US,D,20130304,000000,33.3704,34.0983,33.2562,34.0198,102524.71941917,0
+FWRD.US,D,20130305,000000,34.6405,35.576,34.3247,35.2909,121674.84503497,0
+FWRD.US,D,20130306,000000,34.7726,34.7726,33.3148,34.0864,824383.85579958,0
+FWRD.US,D,20130307,000000,34.1966,34.6385,34.1242,34.4499,130667.3581416,0
+FWRD.US,D,20130308,000000,34.6554,34.7994,34.2801,34.6385,107855.7792609,0
+FWRD.US,D,20130311,000000,34.5143,34.6753,33.9186,34.0775,84320.167130056,0
+FWRD.US,D,20130312,000000,33.9275,34.1966,33.6822,34.0775,127359.36199879,0
+FWRD.US,D,20130313,000000,33.9374,34.1242,33.6305,34.0158,172899.94573167,0
+FWRD.US,D,20130314,000000,34.0158,34.1966,33.8361,34.1242,124166.16389564,0
+FWRD.US,D,20130315,000000,34.1042,34.1708,33.7447,34.1609,374169.10526406,0
+FWRD.US,D,20130318,000000,34.0695,34.3843,34.0158,34.1877,114155.57343728,0
+FWRD.US,D,20130319,000000,34.2055,34.2155,33.6654,33.9732,67902.03345809,0
+FWRD.US,D,20130320,000000,33.8561,33.9831,33.3754,33.4856,113067.00606122,0
+FWRD.US,D,20130321,000000,33.4677,33.4677,32.9076,33.2344,120343.59057505,0
+FWRD.US,D,20130322,000000,33.3426,33.7617,33.141,33.5133,92219.07785889,0
+FWRD.US,D,20130325,000000,33.5133,33.8729,33.0794,33.7806,107765.14922958,0
+FWRD.US,D,20130326,000000,33.9911,34.0775,33.3664,33.8173,57755.49795277,0
+FWRD.US,D,20130327,000000,33.7617,33.8561,33.2781,33.719,61496.504245174,0
+FWRD.US,D,20130328,000000,33.8173,33.9374,33.3436,33.6027,77298.353704234,0
+FWRD.US,D,20130401,000000,33.6484,33.6484,32.855,33.2879,173270.5218597,0
+FWRD.US,D,20130402,000000,33.4111,33.4478,32.8719,32.998,99251.96828854,0
+FWRD.US,D,20130403,000000,32.9453,33.3933,32.8629,32.9166,114477.81354861,0
+FWRD.US,D,20130404,000000,32.8401,33.2344,32.8401,33.2244,96143.358214611,0
+FWRD.US,D,20130405,000000,32.8918,33.4766,32.8918,33.2879,113699.40227969,0
+FWRD.US,D,20130408,000000,33.4856,34.2055,33.4628,34.2055,86326.11182305,0
+FWRD.US,D,20130409,000000,34.2701,34.2701,33.9017,34.0158,104581.01412957,0
+FWRD.US,D,20130410,000000,34.0775,34.7904,34.0437,34.3237,131604.87546549,0
+FWRD.US,D,20130411,000000,34.2432,34.4499,34.0893,34.2432,97483.675677649,0
+FWRD.US,D,20130412,000000,34.2254,34.3069,33.8361,34.1242,137740.52858518,0
+FWRD.US,D,20130415,000000,34.0158,34.2612,33.2145,33.3426,153449.73401223,0
+FWRD.US,D,20130416,000000,33.5035,33.9732,33.3506,33.8729,79152.241344695,0
+FWRD.US,D,20130417,000000,33.566,33.7904,32.9791,32.9791,140623.57058117,0
+FWRD.US,D,20130418,000000,32.989,33.4955,32.8918,33.2145,156074.98391916,0
+FWRD.US,D,20130419,000000,33.2502,33.7527,32.4418,32.9791,325983.13161727,0
+FWRD.US,D,20130422,000000,32.9166,33.1132,32.7816,32.9355,234729.767092,0
+FWRD.US,D,20130423,000000,33.1222,33.4856,32.8918,33.4856,83436.020824611,0
+FWRD.US,D,20130424,000000,33.4955,33.5938,33.0367,33.2681,79975.967629268,0
+FWRD.US,D,20130425,000000,33.4111,33.7369,33.1132,33.1509,99717.202449264,0
+FWRD.US,D,20130426,000000,33.131,33.1986,32.711,32.8818,59677.861616889,0
+FWRD.US,D,20130429,000000,33.0705,33.2781,32.855,32.9791,47560.626430752,0
+FWRD.US,D,20130430,000000,32.8918,33.2502,32.5322,33.2413,74568.375761109,0
+FWRD.US,D,20130501,000000,33.0517,33.2681,32.3784,32.3784,178037.6615066,0
+FWRD.US,D,20130502,000000,32.8451,33.008,32.5918,32.8361,59814.813664201,0
+FWRD.US,D,20130503,000000,33.2145,33.71,33.0953,33.4766,123189.37355819,0
+FWRD.US,D,20130506,000000,33.6027,33.8461,33.4578,33.5392,89379.336877847,0
+FWRD.US,D,20130507,000000,33.5313,34.5143,33.3585,34.5045,175417.44660139,0
+FWRD.US,D,20130508,000000,34.3566,34.6991,34.2344,34.6037,107530.51814853,0
+FWRD.US,D,20130509,000000,34.6554,34.6554,33.9732,34.1787,49500.109100785,0
+FWRD.US,D,20130510,000000,34.141,34.6286,34.0993,34.1877,87407.630196682,0
+FWRD.US,D,20130513,000000,34.0348,34.1509,33.576,33.7994,153667.24608737,0
+FWRD.US,D,20130514,000000,33.7904,34.3396,33.7904,34.3296,286713.13905068,0
+FWRD.US,D,20130515,000000,34.2254,34.6832,34.2055,34.4766,130924.14323032,0
+FWRD.US,D,20130516,000000,34.3237,34.6753,34.2254,34.3753,121762.45406522,0
+FWRD.US,D,20130517,000000,34.587,35.0665,34.1708,35.0665,192865.74162925,0
+FWRD.US,D,20130520,000000,34.9563,35.1599,34.9563,35.0855,150803.33709797,0
+FWRD.US,D,20130521,000000,35.0168,35.4042,34.9295,35.3783,87151.852108318,0
+FWRD.US,D,20130522,000000,35.3426,35.8291,35,35.2442,156996.38923749,0
+FWRD.US,D,20130523,000000,34.9553,35.421,34.9205,35.3783,129362.28569073,0
+FWRD.US,D,20130524,000000,35.2989,35.3693,34.9464,35.0585,73706.383463316,0
+FWRD.US,D,20130528,000000,35.4866,35.8034,35.1599,35.7934,300160.62169638,0
+FWRD.US,D,20130529,000000,35.5213,35.7746,35.1142,35.1688,24628.207508297,0
+FWRD.US,D,20130530,000000,35.1688,35.2909,34.6743,35.2632,47677.438471107,0
+FWRD.US,D,20130531,000000,35.0109,35.5273,34.569,35.0278,154518.16138133,0
+FWRD.US,D,20130603,000000,35.2065,35.2819,34.7338,34.9731,191007.82598741,0
+FWRD.US,D,20130604,000000,35.2353,35.3863,34.3913,34.6822,122715.07639433,0
+FWRD.US,D,20130605,000000,34.557,34.9017,34.2224,34.3138,90750.87135167,0
+FWRD.US,D,20130606,000000,34.4101,34.6097,34.1112,34.5035,99592.334406126,0
+FWRD.US,D,20130607,000000,34.7716,35.1788,34.3634,34.9821,133077.1099741,0
+FWRD.US,D,20130610,000000,35.0338,35.1242,34.7854,35.0496,78190.556012462,0
+FWRD.US,D,20130611,000000,34.6822,35.1876,34.0228,34.7994,58939.730361887,0
+FWRD.US,D,20130612,000000,35.0665,35.4667,34.557,34.7437,66312.986909123,0
+FWRD.US,D,20130613,000000,34.6644,35.2353,34.6644,35.1788,70956.265513235,0
+FWRD.US,D,20130614,000000,35.1429,35.3426,34.4489,34.585,38714.128374556,0
+FWRD.US,D,20130617,000000,34.9106,34.9106,34.2036,34.575,41363.546289849,0
+FWRD.US,D,20130618,000000,34.6991,35.3169,34.585,35.2542,44615.150413179,0
+FWRD.US,D,20130619,000000,35.1519,35.6237,34.8738,35.2353,54747.587913628,0
+FWRD.US,D,20130620,000000,34.7814,34.9731,34.2879,34.7437,71972.328864253,0
+FWRD.US,D,20130621,000000,34.8738,35.1599,34.566,34.7627,238023.66522994,0
+FWRD.US,D,20130624,000000,34.429,34.429,33.7726,34.1012,117032.5734312,0
+FWRD.US,D,20130625,000000,34.4389,34.5482,33.857,34.3634,68715.689739184,0
+FWRD.US,D,20130626,000000,34.6743,35.0079,34.138,34.3546,51814.19590023,0
+FWRD.US,D,20130627,000000,34.566,35.0079,34.4002,34.9553,51206.974690455,0
+FWRD.US,D,20130628,000000,34.7904,35.2632,34.557,34.585,182633.61109437,0
+FWRD.US,D,20130701,000000,34.6911,35.2442,34.5293,35.0496,98046.588872118,0
+FWRD.US,D,20130702,000000,34.9384,35.1688,34.6375,34.8828,99479.550367164,0
+FWRD.US,D,20130703,000000,34.7994,35.2722,34.7338,35.0408,19548.897753551,0
+FWRD.US,D,20130705,000000,35.3169,35.8928,35.1876,35.8551,47853.663531988,0
+FWRD.US,D,20130708,000000,35.8193,35.8461,35.2542,35.568,76804.923533768,0
+FWRD.US,D,20130709,000000,35.6326,36.6614,35.577,36.6256,91550.429627893,0
+FWRD.US,D,20130710,000000,36.6256,36.8411,36.5065,36.6862,71062.000549763,0
+FWRD.US,D,20130711,000000,37.0675,37.8888,36.2829,36.9861,80652.671863048,0
+FWRD.US,D,20130712,000000,36.8411,36.8411,35.9027,36.0001,92736.676037705,0
+FWRD.US,D,20130715,000000,36.1261,36.4072,35.9672,36.0715,119113.03614993,0
+FWRD.US,D,20130716,000000,36.1817,36.3187,35.6951,35.9325,106497.33579159,0
+FWRD.US,D,20130717,000000,36.1648,36.3595,35.6574,35.8828,108679.50554547,0
+FWRD.US,D,20130718,000000,36.0545,36.4716,35.4568,36.3595,195256.36045515,0
+FWRD.US,D,20130719,000000,33.002,35.3079,33.002,34.0128,411859.11428481,0
+FWRD.US,D,20130722,000000,34.1301,34.1301,33.716,33.8609,98337.611972657,0
+FWRD.US,D,20130723,000000,34.0665,34.0665,33.4727,33.6524,171860.72137265,0
+FWRD.US,D,20130724,000000,33.8054,34.3049,33.5531,33.6713,108420.70645606,0
+FWRD.US,D,20130725,000000,33.58,33.9166,33.424,33.8531,85747.086623015,0
+FWRD.US,D,20130726,000000,33.5531,33.7577,33.3456,33.4727,123517.6556716,0
+FWRD.US,D,20130729,000000,33.424,33.424,32.7944,33.1559,184295.16166838,0
+FWRD.US,D,20130730,000000,33.2095,33.2095,32.7041,33.1082,162657.74519331,0
+FWRD.US,D,20130731,000000,33.1261,33.3982,32.9831,33.0397,95934.909142597,0
+FWRD.US,D,20130801,000000,33.3555,33.562,33.146,33.3982,159612.5761413,0
+FWRD.US,D,20130802,000000,33.2462,33.424,32.993,33.283,111512.19752408,0
+FWRD.US,D,20130805,000000,33.3376,33.3624,32.8481,33.2006,153485.98602474,0
+FWRD.US,D,20130806,000000,33.2294,33.5531,33.0645,33.2552,98664.887085722,0
+FWRD.US,D,20130807,000000,33.0745,33.1172,32.7329,33.0745,131779.08652567,0
+FWRD.US,D,20130808,000000,33.2631,33.5183,32.9394,33.1659,68044.020507143,0
+FWRD.US,D,20130809,000000,33.1659,33.6792,33.1172,33.5095,99974.994538324,0
+FWRD.US,D,20130812,000000,33.1757,33.9801,33.1757,33.8054,157840.25552901,0
+FWRD.US,D,20130813,000000,33.7239,33.8609,33.4628,33.4995,38008.221130686,0
+FWRD.US,D,20130814,000000,33.3982,33.6177,33.3982,33.5095,84059.354039954,0
+FWRD.US,D,20130815,000000,33.0993,33.1261,32.8958,33.0218,124979.82017673,0
+FWRD.US,D,20130816,000000,32.8381,33.2631,32.8252,32.993,83270.872767557,0
+FWRD.US,D,20130819,000000,32.9016,33.1172,32.565,32.8381,65046.18047148,0
+FWRD.US,D,20130820,000000,32.8381,33.5898,32.8381,33.4995,86467.091871755,0
+FWRD.US,D,20130821,000000,33.3376,33.4061,33,33.2184,85484.259532215,0
+FWRD.US,D,20130822,000000,33.4061,33.9454,33.4061,33.8898,48853.61487744,0
+FWRD.US,D,20130823,000000,33.8709,34.0526,33.6892,33.9901,58358.691161155,0
+FWRD.US,D,20130826,000000,34.0248,34.2205,33.7587,33.8898,50945.154600004,0
+FWRD.US,D,20130827,000000,33.424,33.7776,32.9186,33.0635,88087.355431506,0
+FWRD.US,D,20130828,000000,33.01,33.5183,32.9186,33.4061,72943.077199618,0
+FWRD.US,D,20130829,000000,33.3973,33.9623,33.3247,33.8153,70109.378220661,0
+FWRD.US,D,20130830,000000,33.6802,33.7686,33.1549,33.3614,137953.00565857,0
+FWRD.US,D,20130903,000000,33.7874,34.3396,33.5362,33.6445,104518.58010799,0
+FWRD.US,D,20130904,000000,33.7329,34.4776,33.4061,34.3396,105553.77646562,0
+FWRD.US,D,20130905,000000,34.3158,34.4687,34.0248,34.0755,63003.983765963,0
+FWRD.US,D,20130906,000000,34.1232,34.3237,33.3456,34.0148,50474.88543754,0
+FWRD.US,D,20130909,000000,34.2801,34.6852,34.005,34.4965,142470.4092192,0
+FWRD.US,D,20130910,000000,34.579,35.1192,34.3476,35.0715,73924.902538809,0
+FWRD.US,D,20130911,000000,34.9335,35.2205,34.7934,35.0625,196763.83997593,0
+FWRD.US,D,20130912,000000,35.0545,35.0545,34.3476,34.4032,97517.913689478,0
+FWRD.US,D,20130913,000000,34.4032,35.0545,34.2155,34.4866,76758.601517766,0
+FWRD.US,D,20130916,000000,34.7667,34.9145,34.5153,34.56,84612.197230944,0
+FWRD.US,D,20130917,000000,34.8401,34.8401,34.0675,34.5501,106438.92977142,0
+FWRD.US,D,20130918,000000,34.6484,35.3296,34.3664,35.1469,70345.016302067,0
+FWRD.US,D,20130919,000000,35.1469,35.5006,35.0278,35.278,28467.899834795,0
+FWRD.US,D,20130920,000000,35.3039,36.2363,35.3039,35.9097,177260.25723803,0
+FWRD.US,D,20130923,000000,35.7804,36.0515,35.4449,35.8898,72124.385916785,0
+FWRD.US,D,20130924,000000,35.9642,36.2989,35.7717,36.0168,149801.37175183,0
+FWRD.US,D,20130925,000000,36.1429,36.3585,35.4926,36.1429,142073.65108213,0
+FWRD.US,D,20130926,000000,36.2175,36.563,35.8361,36.3863,162058.57998631,0
+FWRD.US,D,20130927,000000,36.0982,36.4519,35.9195,36.3526,40295.118920739,0
+FWRD.US,D,20130930,000000,35.9821,36.9245,35.7447,36.5353,176297.56490545,0
+FWRD.US,D,20131001,000000,36.6345,37.2324,36.1986,37.2055,149892.00178313,0
+FWRD.US,D,20131002,000000,36.8311,37.0496,36.6862,36.7766,97290.331610854,0
+FWRD.US,D,20131003,000000,36.6862,36.7766,35.8183,35.9295,68222.259568718,0
+FWRD.US,D,20131004,000000,35.8431,36.5442,35.719,36.0168,73413.346362082,0
+FWRD.US,D,20131007,000000,35.6296,36.1629,35.5463,35.719,93822.222412728,0
+FWRD.US,D,20131008,000000,35.6117,35.8261,34.9335,34.9682,127395.61401132,0
+FWRD.US,D,20131009,000000,35.1926,35.2682,34.6574,34.858,118673.98399826,0
+FWRD.US,D,20131010,000000,35.3833,35.3833,34.9682,35.278,156315.65700232,0
+FWRD.US,D,20131011,000000,35.0904,36.1429,35.0904,36.1341,50781.013543298,0
+FWRD.US,D,20131014,000000,35.862,36.4786,35.5373,36.2632,68551.548682478,0
+FWRD.US,D,20131015,000000,36.2632,36.3446,35.8183,35.8361,67228.350225353,0
+FWRD.US,D,20131016,000000,36.1728,36.563,35.8708,36.1341,79290.200392355,0
+FWRD.US,D,20131017,000000,35.8997,36.0605,35.556,35.8361,224538.92357138,0
+FWRD.US,D,20131018,000000,35.9195,36.8888,35.6823,36.8144,115459.6388878,0
+FWRD.US,D,20131021,000000,36.7507,37.6087,36.5898,37.3754,127721.88212403,0
+FWRD.US,D,20131022,000000,37.4568,37.7398,36.4786,37.2402,203673.87636314,0
+FWRD.US,D,20131023,000000,37.1758,38.3535,37.1758,37.5511,125516.55136215,0
+FWRD.US,D,20131024,000000,36.9523,37.9533,36.9523,37.8679,187446.06575692,0
+FWRD.US,D,20131025,000000,37.9354,38.0456,37.5412,37.6266,101340.48701006,0
+FWRD.US,D,20131028,000000,37.8302,37.8391,37.3565,37.576,73963.168552028,0
+FWRD.US,D,20131029,000000,37.7676,37.9721,37.584,37.6544,93503.003302448,0
+FWRD.US,D,20131030,000000,37.7577,37.9007,37.1042,37.2324,90962.341424726,0
+FWRD.US,D,20131031,000000,37.3565,37.4041,36.4052,36.6693,80164.276694322,0
+FWRD.US,D,20131101,000000,36.6067,37.1499,36.2989,36.6425,120988.0707977,0
+FWRD.US,D,20131104,000000,36.8064,37.2055,36.3247,37.0408,93173.714188689,0
+FWRD.US,D,20131105,000000,37.3029,37.3029,36.5531,36.581,63689.751002875,0
+FWRD.US,D,20131106,000000,36.8689,37.1311,35.8997,36.1986,72180.777936266,0
+FWRD.US,D,20131107,000000,36.2809,36.6246,35.582,36.0515,151340.0682834,0
+FWRD.US,D,20131108,000000,36.422,37.1678,36.1251,37.141,124079.56186571,0
+FWRD.US,D,20131111,000000,36.9682,37.6008,36.9682,37.423,106748.07887823,0
+FWRD.US,D,20131112,000000,37.2672,37.8222,37.0408,37.7954,114550.31757366,0
+FWRD.US,D,20131113,000000,37.5511,38.0913,37.2672,38.0815,119045.56712664,0
+FWRD.US,D,20131114,000000,37.9721,38.2354,37.8302,37.9901,42498.435681919,0
+FWRD.US,D,20131115,000000,38.0456,38.4001,37.423,38.3167,74954.05689435,0
+FWRD.US,D,20131118,000000,38.5084,38.9046,38.1757,38.6982,126619.21674309,0
+FWRD.US,D,20131119,000000,38.6982,38.8976,38.1917,38.3456,249041.25603619,0
+FWRD.US,D,20131120,000000,38.5442,38.5621,37.7934,38.0278,65541.624642641,0
+FWRD.US,D,20131121,000000,38.2095,38.8898,38.2095,38.7169,52530.173147579,0
+FWRD.US,D,20131122,000000,38.7169,38.7169,38.0447,38.2284,82707.959573088,0
+FWRD.US,D,20131125,000000,38.4191,38.9613,38.1996,38.8192,96365.905291494,0
+FWRD.US,D,20131126,000000,38.7557,39.9782,38.6822,39.128,53961.120641929,0
+FWRD.US,D,20131127,000000,39.1599,39.6335,39.0735,39.3267,77531.977784944,0
+FWRD.US,D,20131129,000000,39.6058,39.7825,38.9712,39.2224,91610.849648766,0
+FWRD.US,D,20131202,000000,39.1093,39.5779,38.4468,38.4737,102202.47930786,0
+FWRD.US,D,20131203,000000,38.3357,38.5888,38.1003,38.1847,80834.938926016,0
+FWRD.US,D,20131204,000000,37.9354,38.4658,37.5015,37.9434,120360.70958097,0
+FWRD.US,D,20131205,000000,37.8908,38.9523,37.8908,38.6265,99233.842282278,0
+FWRD.US,D,20131206,000000,39.0636,39.128,38.5621,38.6535,120371.78658479,0
+FWRD.US,D,20131209,000000,38.7656,39.1867,37.5015,39.1182,142618.43827033,0
+FWRD.US,D,20131210,000000,39.1093,39.291,38.5442,38.5888,123348.47961316,0
+FWRD.US,D,20131211,000000,38.7259,38.7458,37.5908,37.9186,120263.03054722,0
+FWRD.US,D,20131212,000000,37.8818,38.3535,37.6613,38.0178,117292.37952095,0
+FWRD.US,D,20131213,000000,38.1658,38.5541,37.9434,38.1658,211562.7170885,0
+FWRD.US,D,20131216,000000,38.2095,38.6445,38.0447,38.5541,148125.72317294,0
+FWRD.US,D,20131217,000000,38.4369,38.6902,38.28,38.3814,157805.01051683,0
+FWRD.US,D,20131218,000000,38.5442,39.1777,38.2721,39.138,114756.75264497,0
+FWRD.US,D,20131219,000000,38.991,39.2621,38.6623,38.7259,74997.357909309,0
+FWRD.US,D,20131220,000000,38.8898,39.9493,38.8809,39.7179,327242.88905249,0
+FWRD.US,D,20131223,000000,39.7547,39.9226,38.8272,39.9226,120701.07569855,0
+FWRD.US,D,20131224,000000,39.0735,40.2344,39.0735,40.0526,67551.597337025,0
+FWRD.US,D,20131226,000000,40.0913,40.3714,39.9046,40.0913,134801.09456969,0
+FWRD.US,D,20131227,000000,40.2433,40.4687,39.9126,40.2086,104182.2419918,0
+FWRD.US,D,20131230,000000,40.0813,40.2164,39.5481,39.6148,90525.303273743,0
+FWRD.US,D,20131231,000000,39.6991,40.0446,39.5154,39.8679,127385.54400784,0
+FWRD.US,D,20140102,000000,39.8372,39.8769,38.8898,39.2224,132149.66265369,0
+FWRD.US,D,20140103,000000,39.2522,39.6672,39.1867,39.5878,97589.410714178,0
+FWRD.US,D,20140106,000000,39.8679,39.8679,38.7458,38.7835,197131.39510291,0
+FWRD.US,D,20140107,000000,39.0268,39.5481,38.6167,38.9166,158696.20582472,0
+FWRD.US,D,20140108,000000,38.9712,39.0993,38.4558,38.7458,134251.27237975,0
+FWRD.US,D,20140109,000000,38.9712,39.7179,38.5084,39.5968,177532.14733196,0
+FWRD.US,D,20140110,000000,39.6058,40.3893,39.3456,40.3247,164315.26776594,0
+FWRD.US,D,20140113,000000,40.1986,40.5948,39.5074,39.8073,148346.25624912,0
+FWRD.US,D,20140114,000000,40.0983,40.7975,39.7001,39.8272,105284.90737274,0
+FWRD.US,D,20140115,000000,40.0456,40.6235,40.0456,40.5154,96872.426466481,0
+FWRD.US,D,20140116,000000,40.3157,40.7696,40.2523,40.5789,121144.15585163,0
+FWRD.US,D,20140117,000000,40.3971,40.4418,39.7001,40.0079,97687.089747923,0
+FWRD.US,D,20140121,000000,40.0526,40.3893,39.6335,40.1619,126538.65671526,0
+FWRD.US,D,20140122,000000,40.153,40.6614,40.0716,40.3347,185681.80114743,0
+FWRD.US,D,20140123,000000,40.144,40.8599,39.9325,40.5254,138641.79389653,0
+FWRD.US,D,20140124,000000,40.6235,41.4231,40.2671,40.8412,310802.60137286,0
+FWRD.US,D,20140127,000000,41.5581,42.3684,40.0079,40.0913,247912.4086462,0
+FWRD.US,D,20140128,000000,40.0079,40.9782,40.0079,40.6782,200993.24143706,0
+FWRD.US,D,20140129,000000,40.4508,40.8799,40.0616,40.3157,128853.75051506,0
+FWRD.US,D,20140130,000000,40.8142,41.5044,40.5154,40.9782,125772.32945051,0
+FWRD.US,D,20140131,000000,41.576,41.576,40.2671,40.4418,135020.62064552,0
+FWRD.US,D,20140203,000000,40.432,40.9732,38.8192,39.1967,159775.71019766,0
+FWRD.US,D,20140204,000000,39.5234,40.144,38.5084,38.6902,179045.66885484,0
+FWRD.US,D,20140205,000000,38.1996,38.7259,37.8739,38.4895,117662.95564898,0
+FWRD.US,D,20140206,000000,38.4826,39.001,38.4369,38.572,92504.058957343,0
+FWRD.US,D,20140207,000000,38.5263,39.149,38.5164,38.8898,123391.78062811,0
+FWRD.US,D,20140210,000000,38.3456,38.9334,38.2443,38.9166,141577.19991062,0
+FWRD.US,D,20140211,000000,38.2721,39.0357,37.5561,38.6902,285614.50167114,0
+FWRD.US,D,20140212,000000,38.9712,40.286,38.8421,40.286,164102.79069252,0
+FWRD.US,D,20140213,000000,40.5254,41.3962,40.4418,41.0357,296436.73440989,0
+FWRD.US,D,20140214,000000,40.8599,41.0873,40.7259,41.0725,154308.70530897,0
+FWRD.US,D,20140218,000000,40.9315,41.1053,40.5828,40.9216,163647.62653529,0
+FWRD.US,D,20140219,000000,40.6702,40.9692,40.1073,40.1807,230411.74960027,0
+FWRD.US,D,20140220,000000,39.9493,40.5074,39.8769,40.1619,168927.32935926,0
+FWRD.US,D,20140221,000000,40.3714,40.4071,39.998,40.153,151603.90237454,0
+FWRD.US,D,20140224,000000,40.1163,40.3247,40.1163,40.144,156807.07317208,0
+FWRD.US,D,20140225,000000,40.2433,40.2433,39.3177,39.4885,98878.371159474,0
+FWRD.US,D,20140226,000000,39.4458,39.6802,39.1599,39.3367,135750.69589774,0
+FWRD.US,D,20140227,000000,39.1777,39.3902,39.0357,39.2721,146848.84673182,0
+FWRD.US,D,20140228,000000,39.4995,39.7995,39.1687,39.282,144374.64687705,0
+FWRD.US,D,20140303,000000,38.6902,39.2721,38.6822,39.0913,174592.71331649,0
+FWRD.US,D,20140304,000000,39.6624,40.5541,39.6624,40.2086,243658.83917673,0
+FWRD.US,D,20140305,000000,40.2086,40.2671,39.9493,40.2164,102780.49750754,0
+FWRD.US,D,20140306,000000,40.3514,40.7805,40.0656,40.7348,147339.25590124,0
+FWRD.US,D,20140307,000000,40.8162,41.0456,40.6435,40.9076,95015.517824975,0
+FWRD.US,D,20140310,000000,40.7189,40.9801,40.5551,40.9712,154689.35144048,0
+FWRD.US,D,20140311,000000,40.8986,41.0715,40.709,40.8719,87424.749202596,0
+FWRD.US,D,20140312,000000,40.4885,41.0278,40.4885,40.9236,107279.77506191,0
+FWRD.US,D,20140313,000000,40.999,41.126,40.4747,40.7616,124675.70607167,0
+FWRD.US,D,20140314,000000,40.5084,41.0506,40.3157,40.4071,85078.438392016,0
+FWRD.US,D,20140317,000000,40.7438,41.0745,40.2433,40.3157,84451.077175281,0
+FWRD.US,D,20140318,000000,40.433,40.7905,40.3157,40.5164,135349.90975928,0
+FWRD.US,D,20140319,000000,40.4697,41.2065,40.3951,41.0556,171026.92508461,0
+FWRD.US,D,20140320,000000,40.8719,41.3387,40.5958,40.7527,179396.10497591,0
+FWRD.US,D,20140321,000000,40.9801,41.3466,40.8619,41.1966,233064.18851659,0
+FWRD.US,D,20140324,000000,41.6157,41.6912,40.9712,41.3088,151308.85127262,0
+FWRD.US,D,20140325,000000,41.4638,41.6633,41.0833,41.3634,158561.2677781,0
+FWRD.US,D,20140326,000000,41.718,41.718,40.9712,40.9712,150801.32309728,0
+FWRD.US,D,20140327,000000,40.9146,41.1877,40.7438,41.0179,124679.73407306,0
+FWRD.US,D,20140328,000000,40.9236,41.5402,40.9236,41.0278,101580.15309286,0
+FWRD.US,D,20140331,000000,41.154,42.2205,41.0903,41.9821,124797.55311377,0
+FWRD.US,D,20140401,000000,42.4289,42.7388,41.9911,42.6743,116846.27836685,0
+FWRD.US,D,20140402,000000,42.6941,42.8798,42.3197,42.721,82714.001575175,0
+FWRD.US,D,20140403,000000,42.7299,42.854,42.134,42.3485,90867.683392026,0
+FWRD.US,D,20140404,000000,42.6573,42.6573,41.1877,41.4359,125214.45125779,0
+FWRD.US,D,20140407,000000,41.2443,41.3287,40.9712,41.0556,135989.35498018,0
+FWRD.US,D,20140408,000000,40.9801,41.7279,40.9712,41.5988,126440.97768151,0
+FWRD.US,D,20140409,000000,41.6812,42.0456,41.29,42.0089,77340.647718845,0
+FWRD.US,D,20140410,000000,41.8927,41.9732,40.999,41.1628,131308.81736321,0
+FWRD.US,D,20140411,000000,40.9801,41.427,40.8887,41.0079,137231.99340949,0
+FWRD.US,D,20140414,000000,40.126,41.4737,40.126,41.0903,148949.44945752,0
+FWRD.US,D,20140415,000000,41.1787,41.4985,40.8719,41.2165,226245.78916105,0
+FWRD.US,D,20140416,000000,41.4091,41.9275,41.144,41.7637,87222.34213267,0
+FWRD.US,D,20140417,000000,41.7637,42.6375,41.6355,42.3386,67936.271469918,0
+FWRD.US,D,20140421,000000,42.4002,42.862,42.2005,42.7835,114132.41242928,0
+FWRD.US,D,20140422,000000,41.9464,42.6623,40.7716,40.9623,461664.34449101,0
+FWRD.US,D,20140423,000000,40.8162,41.4359,40.8162,40.9712,155875.59785028,0
+FWRD.US,D,20140424,000000,40.7716,41.0556,40.6892,40.9146,310593.1453005,0
+FWRD.US,D,20140425,000000,40.8519,40.989,40.433,40.7438,200433.34924363,0
+FWRD.US,D,20140428,000000,41.8362,41.8362,40.433,40.7438,239252.20565437,0
+FWRD.US,D,20140429,000000,40.9712,41.0079,40.0159,40.126,118283.26786327,0
+FWRD.US,D,20140430,000000,39.9782,40.3903,39.6415,40.2433,122260.91923743,0
+FWRD.US,D,20140501,000000,40.2671,40.2671,39.3714,39.7269,213490.11575435,0
+FWRD.US,D,20140502,000000,39.5759,40.2671,39.5461,39.8936,118466.54192659,0
+FWRD.US,D,20140505,000000,39.3157,39.6515,38.8996,39.1837,138501.82084817,0
+FWRD.US,D,20140506,000000,38.9216,39.5461,38.8063,39.3337,170837.6090192,0
+FWRD.US,D,20140507,000000,39.2591,39.5461,38.6862,39.3337,126254.68261716,0
+FWRD.US,D,20140508,000000,39.4349,39.7488,38.704,38.8242,78498.698118917,0
+FWRD.US,D,20140509,000000,38.567,39.3884,38.4241,39.3614,90423.596238606,0
+FWRD.US,D,20140512,000000,39.5948,40.6335,39.5948,40.4241,95503.912993701,0
+FWRD.US,D,20140513,000000,40.3981,40.6187,39.9782,40.153,116807.00535328,0
+FWRD.US,D,20140514,000000,40.2433,40.3437,39.2294,39.288,117942.90174569,0
+FWRD.US,D,20140515,000000,39.0606,39.3337,38.6395,39.0506,85062.326386451,0
+FWRD.US,D,20140516,000000,38.9126,39.2026,38.572,39.151,67812.410427129,0
+FWRD.US,D,20140519,000000,38.9871,39.6882,38.9871,39.6702,74913.776880435,0
+FWRD.US,D,20140520,000000,39.4438,39.4438,38.3207,38.6772,125665.58741365,0
+FWRD.US,D,20140521,000000,38.7616,39.2711,38.5124,38.9404,133571.54714492,0
+FWRD.US,D,20140522,000000,39.159,40.2294,38.9781,39.8559,196726.58096306,0
+FWRD.US,D,20140523,000000,39.9722,40.3564,39.9355,40.149,89527.365928986,0
+FWRD.US,D,20140527,000000,40.4478,40.9056,40.281,40.7051,92884.705088844,0
+FWRD.US,D,20140528,000000,40.3664,40.9861,40.2721,40.7965,103464.25074376,0
+FWRD.US,D,20140529,000000,40.6018,40.8491,40.4707,40.7309,43949.523183225,0
+FWRD.US,D,20140530,000000,40.8689,41.1589,40.4945,40.9593,161354.68674315,0
+FWRD.US,D,20140602,000000,40.9305,40.9305,40.3108,40.5928,152909.98182575,0
+FWRD.US,D,20140603,000000,40.5412,40.7875,40.2631,40.5144,164732.16590996,0
+FWRD.US,D,20140604,000000,40.3664,40.6295,40.291,40.6018,103980.84192222,0
+FWRD.US,D,20140605,000000,40.6295,41.152,40.3951,41.0803,240761.69917585,0
+FWRD.US,D,20140606,000000,41.3614,41.6147,40.9305,41.3446,121985.00114212,0
+FWRD.US,D,20140609,000000,41.2592,41.999,41.2592,41.8729,94854.397769313,0
+FWRD.US,D,20140610,000000,41.7368,41.8729,41.4359,41.5074,57167.409749604,0
+FWRD.US,D,20140611,000000,41.1767,41.4975,40.9682,41.0248,114270.37147695,0
+FWRD.US,D,20140612,000000,40.7149,41.3069,40.3664,40.996,93346.918248525,0
+FWRD.US,D,20140613,000000,41.1867,41.1867,40.7249,40.9206,70363.142308328,0
+FWRD.US,D,20140616,000000,41.0626,41.1608,40.7676,41.0049,102471.34840074,0
+FWRD.US,D,20140617,000000,40.7795,41.3844,40.7795,40.9861,123105.79252932,0
+FWRD.US,D,20140618,000000,40.996,41.4826,40.8769,41.3367,99084.806230792,0
+FWRD.US,D,20140619,000000,41.57,41.7657,41.3794,41.4975,103486.4047514,0
+FWRD.US,D,20140620,000000,41.717,41.7835,41.5263,41.5531,229543.71530038,0
+FWRD.US,D,20140623,000000,41.7368,41.7368,41.1241,41.3982,134387.2174267,0
+FWRD.US,D,20140624,000000,41.288,41.9374,41.0426,41.7269,184934.60688929,0
+FWRD.US,D,20140625,000000,41.4538,42.1013,41.1063,41.9821,175137.50050468,0
+FWRD.US,D,20140626,000000,42.135,42.9881,41.7954,42.8024,210217.36462372,0
+FWRD.US,D,20140627,000000,42.5183,42.9504,42.3932,42.8927,151582.75536724,0
+FWRD.US,D,20140630,000000,42.7328,43.8977,42.5383,43.6892,227824.76570654,0
+FWRD.US,D,20140701,000000,43.7437,44.5949,43.5978,44.2681,156544.24608128,0
+FWRD.US,D,20140702,000000,44.1548,44.3912,44.1271,44.2859,139426.24716753,0
+FWRD.US,D,20140703,000000,44.3208,44.6783,44.1925,44.6136,51064.987641402,0
+FWRD.US,D,20140707,000000,44.4359,44.4359,43.9642,44.0536,133958.2352785,0
+FWRD.US,D,20140708,000000,44.1469,44.2582,43.4339,43.6435,113484.91120559,0
+FWRD.US,D,20140709,000000,43.7627,44.0447,43.2413,43.4052,95677.117053538,0
+FWRD.US,D,20140710,000000,42.6415,43.3694,42.2492,42.8312,110307.82510801,0
+FWRD.US,D,20140711,000000,42.6326,43.0149,42.4022,42.9027,132502.11277546,0
+FWRD.US,D,20140714,000000,43.2889,43.3158,42.8401,43.0516,87768.136321225,0
+FWRD.US,D,20140715,000000,43.3247,43.573,42.7924,43.3078,102027.26124732,0
+FWRD.US,D,20140716,000000,43.716,44.2492,43.279,43.6793,121534.87198661,0
+FWRD.US,D,20140717,000000,43.3595,43.7537,42.9216,43.2313,120836.01374518,0
+FWRD.US,D,20140718,000000,43.0784,43.864,42.8332,43.6793,163919.51662922,0
+FWRD.US,D,20140721,000000,43.5363,43.5363,42.8024,42.9314,142119.97309814,0
+FWRD.US,D,20140722,000000,43.2413,43.9721,43.2413,43.5541,120289.21255627,0
+FWRD.US,D,20140723,000000,42.7418,43.9721,41.8829,43.0417,296212.17333231,0
+FWRD.US,D,20140724,000000,43.0516,43.2145,42.6961,43.0149,128290.83732059,0
+FWRD.US,D,20140725,000000,42.8401,42.8401,42.0556,42.2492,162015.27897136,0
+FWRD.US,D,20140728,000000,42.2304,42.2304,41.6058,41.6802,136075.95701011,0
+FWRD.US,D,20140729,000000,41.6535,41.7735,41.0049,41.1162,137467.63149089,0
+FWRD.US,D,20140730,000000,41.2522,41.7001,41.0347,41.4896,124664.62906784,0
+FWRD.US,D,20140731,000000,41.0347,41.7269,40.7309,40.8789,143604.29161093,0
+FWRD.US,D,20140801,000000,40.996,41.2423,40.6295,40.7577,112232.20277282,0
+FWRD.US,D,20140804,000000,41.0049,41.4975,40.5848,41.3794,138958.99900611,0
+FWRD.US,D,20140805,000000,41.133,41.6345,40.9126,41.2969,148082.42215798,0
+FWRD.US,D,20140806,000000,41.133,41.6981,40.9682,41.2145,227227.61450023,0
+FWRD.US,D,20140807,000000,41.278,41.7835,41.0626,41.5441,100345.57066635,0
+FWRD.US,D,20140808,000000,41.5164,41.9176,41.5164,41.6345,191543.55017248,0
+FWRD.US,D,20140811,000000,41.7835,42.4896,41.5441,42.0923,140273.1344601,0
+FWRD.US,D,20140812,000000,41.9176,42.4309,41.9176,42.278,119544.03229882,0
+FWRD.US,D,20140813,000000,42.3932,42.6415,42.2393,42.4995,93062.944150421,0
+FWRD.US,D,20140814,000000,42.4538,42.577,42.0149,42.3664,87448.917210945,0
+FWRD.US,D,20140815,000000,42.7697,42.8649,41.6147,42.2304,209451.03735897,0
+FWRD.US,D,20140818,000000,42.6415,43.2889,42.2949,43.1509,109769.07992189,0
+FWRD.US,D,20140819,000000,43.1152,43.4249,43.0149,43.0784,61316.251182903,0
+FWRD.US,D,20140820,000000,42.9206,43.1152,42.575,42.7934,55912.687316135,0
+FWRD.US,D,20140821,000000,42.8014,43.1698,42.2085,42.9781,93579.535328887,0
+FWRD.US,D,20140822,000000,42.9206,43.1877,42.6226,42.9404,73752.705479319,0
+FWRD.US,D,20140825,000000,42.8202,43.0705,42.6495,42.9494,61366.601200297,0
+FWRD.US,D,20140826,000000,42.9404,43.0238,42.6852,42.7845,83266.844766166,0
+FWRD.US,D,20140827,000000,42.848,42.9304,42.1281,42.4876,54370.969783519,0
+FWRD.US,D,20140828,000000,42.2929,42.4289,41.9533,42.1598,49321.870039207,0
+FWRD.US,D,20140829,000000,42.132,42.6316,41.8689,42.3734,56765.616610797,0
+FWRD.US,D,20140902,000000,42.6405,43.0238,42.4101,42.9971,122681.84538285,0
+FWRD.US,D,20140903,000000,43.0238,43.1608,42.6038,43.0049,137018.50933573,0
+FWRD.US,D,20140904,000000,43.0049,43.5909,43.0049,43.3605,95229.001898728,0
+FWRD.US,D,20140905,000000,43.1698,43.574,42.9781,43.4349,69010.740841115,0
+FWRD.US,D,20140908,000000,43.4429,43.7726,43.2889,43.718,58217.711112451,0
+FWRD.US,D,20140909,000000,43.6543,43.6543,42.848,43.1608,81449.209138228,0
+FWRD.US,D,20140910,000000,42.8639,43.3426,42.7408,43.279,63493.385935036,0
+FWRD.US,D,20140911,000000,43.2065,43.9741,43.0238,43.7726,75786.846182054,0
+FWRD.US,D,20140912,000000,43.9027,43.9027,42.8639,43.3336,118951.91609427,0
+FWRD.US,D,20140915,000000,43.3972,43.3972,42.7934,43.1072,120077.74248321,0
+FWRD.US,D,20140916,000000,42.9494,43.1975,42.6495,43.142,153761.90412007,0
+FWRD.US,D,20140917,000000,43.142,43.9574,42.9206,43.9027,138669.98990627,0
+FWRD.US,D,20140918,000000,43.9574,44.6087,43.9374,44.1955,188159.02200323,0
+FWRD.US,D,20140919,000000,44.0655,44.2612,42.8302,42.9971,411566.07718358,0
+FWRD.US,D,20140922,000000,42.6852,43.3247,42.3376,42.4687,151248.43125174,0
+FWRD.US,D,20140923,000000,42.3376,42.6465,42.0626,42.1688,142949.7413848,0
+FWRD.US,D,20140924,000000,42.2929,42.4876,41.6495,42.2274,151431.70531506,0
+FWRD.US,D,20140925,000000,41.7795,42.0526,41.3317,41.8142,171439.79522723,0
+FWRD.US,D,20140926,000000,41.8421,42.0159,41.6862,41.8421,115423.38687527,0
+FWRD.US,D,20140929,000000,41.4021,42.1063,41.4021,41.8064,105584.9934764,0
+FWRD.US,D,20140930,000000,41.6961,41.7795,41.0089,41.0387,225098.81576481,0
+FWRD.US,D,20141001,000000,41.0466,41.0466,39.9533,40.132,155488.9097167,0
+FWRD.US,D,20141002,000000,40.3874,42.1598,40.2214,42.0804,228612.23997859,0
+FWRD.US,D,20141003,000000,42.5263,42.856,42.3177,42.565,140390.95350082,0
+FWRD.US,D,20141006,000000,42.6038,43.1588,42.4876,42.6038,204772.51374268,0
+FWRD.US,D,20141007,000000,42.2562,42.565,42.132,42.1688,171479.06824081,0
+FWRD.US,D,20141008,000000,42.0159,42.4687,41.4021,42.3922,172379.32655182,0
+FWRD.US,D,20141009,000000,42.4975,42.5363,41.1907,41.3317,146384.61957143,0
+FWRD.US,D,20141010,000000,41.0466,41.7428,40.7179,41.156,141780.6139809,0
+FWRD.US,D,20141013,000000,41.2631,41.8599,40.9583,41.2294,156022.61990108,0
+FWRD.US,D,20141014,000000,41.6862,42.5948,41.5948,42.4289,184298.18266942,0
+FWRD.US,D,20141015,000000,41.9791,43.0149,41.3197,42.7845,216852.48991595,0
+FWRD.US,D,20141016,000000,42.2562,42.7507,41.5313,41.8977,260694.26406195,0
+FWRD.US,D,20141017,000000,42.4786,42.6583,41.3416,42.4191,216528.23580393,0
+FWRD.US,D,20141020,000000,42.1241,42.8917,42.1241,42.8729,97579.340710699,0
+FWRD.US,D,20141021,000000,43.0983,44.2801,43.0983,44.2522,181723.28277988,0
+FWRD.US,D,20141022,000000,44.4776,44.6256,43.5988,43.7726,113743.710295,0
+FWRD.US,D,20141023,000000,44.2324,44.7358,43.9394,44.2612,173924.06508549,0
+FWRD.US,D,20141024,000000,42.0705,42.3734,39.9076,41.7964,528738.62366313,0
+FWRD.US,D,20141027,000000,41.3495,42.2462,41.0387,42.1241,195156.66742071,0
+FWRD.US,D,20141028,000000,42.1787,43.6256,42.1787,43.5988,218535.18749727,0
+FWRD.US,D,20141029,000000,44.0924,44.4866,43.1975,43.6713,154840.40149266,0
+FWRD.US,D,20141030,000000,43.3515,43.7815,42.9304,43.3872,132603.81981059,0
+FWRD.US,D,20141031,000000,43.7815,43.848,43.4429,43.8203,170919.17604738,0
+FWRD.US,D,20141103,000000,43.8014,44.2324,43.574,43.7914,121071.65182658,0
+FWRD.US,D,20141104,000000,43.7557,44.7805,43.7557,43.8203,198241.10948628,0
+FWRD.US,D,20141105,000000,44.2225,44.2422,43.0238,43.1608,137597.53453577,0
+FWRD.US,D,20141106,000000,43.2989,43.6902,43.0705,43.6633,171089.35910617,0
+FWRD.US,D,20141107,000000,43.6902,44.0854,43.3426,43.8758,130847.61120388,0
+FWRD.US,D,20141110,000000,43.9215,44.4589,43.8014,44.2225,162036.42597867,0
+FWRD.US,D,20141111,000000,44.2879,44.3773,43.9215,44.2225,94687.235711564,0
+FWRD.US,D,20141112,000000,43.9294,45.3009,43.7647,45.2373,129773.14183268,0
+FWRD.US,D,20141113,000000,45.4489,45.8302,44.9534,45.4309,202800.80706152,0
+FWRD.US,D,20141114,000000,45.4042,45.7408,45.0208,45.1271,126876.0018318,0
+FWRD.US,D,20141117,000000,45.2642,45.4766,44.3862,44.4489,153381.25798857,0
+FWRD.US,D,20141118,000000,44.6166,45.0208,43.9741,44.5223,85361.405489773,0
+FWRD.US,D,20141119,000000,44.4686,44.4686,43.5074,43.7706,85578.917564917,0
+FWRD.US,D,20141120,000000,43.5879,43.8927,43.3138,43.8272,165130.93804773,0
+FWRD.US,D,20141121,000000,44.4399,44.6911,43.5353,44.1003,93747.704386985,0
+FWRD.US,D,20141124,000000,44.2115,44.6346,43.9304,44.561,106225.44569767,0
+FWRD.US,D,20141125,000000,44.7637,44.9067,44.3675,44.5412,67358.25327023,0
+FWRD.US,D,20141126,000000,44.4299,44.7994,44.3228,44.6166,62591.113623329,0
+FWRD.US,D,20141128,000000,45.1926,45.8987,44.852,44.9264,71455.737685787,0
+FWRD.US,D,20141201,000000,44.9642,45.0218,43.847,43.855,123291.08059332,0
+FWRD.US,D,20141202,000000,44.1291,44.8977,43.7706,44.4589,162045.4889818,0
+FWRD.US,D,20141203,000000,44.561,45.1658,44.3862,44.9166,152272.55060554,0
+FWRD.US,D,20141204,000000,44.7637,44.9544,44.2602,44.5045,144982.87508719,0
+FWRD.US,D,20141205,000000,44.4489,45.1023,44.4489,44.8798,198518.03458195,0
+FWRD.US,D,20141208,000000,44.8173,45.6435,44.7637,45.2304,211562.7170885,0
+FWRD.US,D,20141209,000000,44.6256,45.5879,44.4686,45.5432,185450.19106741,0
+FWRD.US,D,20141210,000000,45.5432,45.5789,44.844,45.1112,186753.24951757,0
+FWRD.US,D,20141211,000000,45.1658,45.9951,45.0934,45.2304,130793.23318509,0
+FWRD.US,D,20141212,000000,44.7637,45.4409,44.7637,45.1788,153681.34409223,0
+FWRD.US,D,20141215,000000,45.5054,45.9484,44.6911,45.0507,169673.51661705,0
+FWRD.US,D,20141216,000000,45.0119,45.5789,43.864,43.9196,160060.6912961,0
+FWRD.US,D,20141217,000000,43.8927,44.0556,42.7269,44.0178,195796.11264161,0
+FWRD.US,D,20141218,000000,43.9811,44.9454,43.9811,44.7904,203411.04927233,0
+FWRD.US,D,20141219,000000,44.9642,45.2582,44.5889,45.2393,601914.31794312,0
+FWRD.US,D,20141222,000000,45.2751,46.0914,45.2482,46.0397,104690.77716748,0
+FWRD.US,D,20141223,000000,46.1281,46.6445,45.8809,46.1916,192727.7825816,0
+FWRD.US,D,20141224,000000,46.4319,46.6534,46.146,46.1916,47854.670532335,0
+FWRD.US,D,20141226,000000,46.3535,46.568,46.2283,46.3635,79102.898327649,0
+FWRD.US,D,20141229,000000,46.3168,46.4151,46.0397,46.3347,129011.84956967,0
+FWRD.US,D,20141230,000000,46.1191,46.7298,46.1191,46.5491,57274.151786481,0
+FWRD.US,D,20141231,000000,46.6921,47.141,46.1658,46.2185,84683.694255644,0
+FWRD.US,D,20150102,000000,46.277,46.6921,44.9841,45.6176,108032.00432178,0
+FWRD.US,D,20150105,000000,45.5144,45.8063,44.2869,44.4399,172165.84247807,0
+FWRD.US,D,20150106,000000,43.7627,44.571,42.3138,43.0943,254845.60604141,0
+FWRD.US,D,20150107,000000,43.286,43.286,41.8719,42.5998,184488.50573518,0
+FWRD.US,D,20150108,000000,43.0378,43.7706,42.8877,43.6882,115172.64378865,0
+FWRD.US,D,20150109,000000,43.6147,43.6147,43.0923,43.1758,73230.072298767,0
+FWRD.US,D,20150112,000000,43.1758,43.2482,42.4141,43.1033,78661.832175274,0
+FWRD.US,D,20150113,000000,43.1072,44.3316,43.1072,43.7537,142574.13025504,0
+FWRD.US,D,20150114,000000,43.1936,43.716,42.7934,43.286,131554.52544809,0
+FWRD.US,D,20150115,000000,43.7437,43.7437,42.708,42.718,118563.21395998,0
+FWRD.US,D,20150116,000000,42.5412,43.3317,42.4926,43.2959,78512.796123787,0
+FWRD.US,D,20150120,000000,44.2314,44.2314,42.6623,42.7557,133990.45928963,0
+FWRD.US,D,20150121,000000,42.57,42.9841,41.9464,42.4231,140563.1505603,0
+FWRD.US,D,20150122,000000,42.5024,43.4976,42.4469,43.3049,207632.39473068,0
+FWRD.US,D,20150123,000000,43.138,43.4976,42.4469,43.138,132439.67875388,0
+FWRD.US,D,20150126,000000,43.138,43.286,42.4409,43.1936,111723.66759713,0
+FWRD.US,D,20150127,000000,42.708,43.1658,42.4826,42.9751,116338.75019151,0
+FWRD.US,D,20150128,000000,43.3049,43.3406,42.145,42.2502,117014.44742493,0
+FWRD.US,D,20150129,000000,42.2602,42.4231,41.7915,42.3674,95116.217859764,0
+FWRD.US,D,20150130,000000,41.9732,42.3774,40.9811,41.2006,192576.73252942,0
+FWRD.US,D,20150202,000000,41.2204,41.7249,39.7339,41.6882,275781.14327401,0
+FWRD.US,D,20150203,000000,41.6415,42.4469,41.5134,42.0735,146913.29475408,0
+FWRD.US,D,20150204,000000,42.0189,42.6703,41.7448,42.3585,269937.52025522,0
+FWRD.US,D,20150205,000000,42.6703,45.9186,41.9275,45.725,388253.01212962,0
+FWRD.US,D,20150206,000000,45.9384,46.7925,45.5144,46.4409,281804.01235474,0
+FWRD.US,D,20150209,000000,46.8282,46.9076,45.6813,46.5303,531468.60160625,0
+FWRD.US,D,20150210,000000,47.0864,47.4528,46.1131,47.1489,338370.24289665,0
+FWRD.US,D,20150211,000000,47.4528,49.5074,46.8629,49.3574,564996.67818919,0
+FWRD.US,D,20150212,000000,49.44,49.9037,49.269,49.3506,209734.00445673,0
+FWRD.US,D,20150213,000000,49.269,50.1033,48.9832,49.279,242687.08384102,0
+FWRD.US,D,20150217,000000,49.5274,49.5274,48.6425,48.8759,147107.64582122,0
+FWRD.US,D,20150218,000000,48.6425,49.2243,48.57,49.0366,113303.65114297,0
+FWRD.US,D,20150219,000000,48.6425,49.288,48.5968,49.2621,282436.4085732,0
+FWRD.US,D,20150220,000000,50.1321,50.1321,48.7488,49.3347,153331.91497152,0
+FWRD.US,D,20150223,000000,48.7041,49.5551,48.7041,49.4876,114857.45267976,0
+FWRD.US,D,20150224,000000,49.298,49.7418,48.9999,49.3506,195677.28660056,0
+FWRD.US,D,20150225,000000,49.2243,49.8848,49.1886,49.6276,134760.81455576,0
+FWRD.US,D,20150226,000000,49.6276,49.9126,49.2146,49.4111,113510.08621428,0
+FWRD.US,D,20150227,000000,49.4498,49.5551,49.0636,49.0923,71921.978846859,0
+FWRD.US,D,20150302,000000,49.1976,49.4876,48.7925,49.131,136981.25032287,0
+FWRD.US,D,20150303,000000,49.1499,49.1499,48.4439,48.7101,142645.62727973,0
+FWRD.US,D,20150304,000000,48.417,48.5421,48.137,48.425,97968.042844983,0
+FWRD.US,D,20150305,000000,48.4439,48.8024,48.0229,48.7428,162589.26916965,0
+FWRD.US,D,20150306,000000,48.3416,48.7358,48.3227,48.5511,115951.05505757,0
+FWRD.US,D,20150309,000000,48.5342,48.8659,48.275,48.7428,424943.06980492,0
+FWRD.US,D,20150310,000000,49.0833,49.0833,48.2194,48.5878,158738.49983933,0
+FWRD.US,D,20150311,000000,48.8024,49.5481,48.5511,49.1132,352390.70874029,0
+FWRD.US,D,20150312,000000,49.4896,49.8699,48.9562,49.8401,163746.31256938,0
+FWRD.US,D,20150313,000000,49.8599,49.9434,49.0299,49.4518,171896.97338519,0
+FWRD.US,D,20150316,000000,50.0496,50.3108,49.4797,49.6296,157983.24957841,0
+FWRD.US,D,20150317,000000,49.3773,49.8302,49.1132,49.6127,196908.84802602,0
+FWRD.US,D,20150318,000000,49.3773,50.3624,49.1896,50.3009,118296.3588678,0
+FWRD.US,D,20150319,000000,50.3009,51.3942,50.144,51.2562,166680.71158312,0
+FWRD.US,D,20150320,000000,51.5789,53.0208,51.3942,52.9503,475578.06829778,0
+FWRD.US,D,20150323,000000,52.7259,52.7636,51.4399,51.4399,201583.34364092,0
+FWRD.US,D,20150324,000000,51.3396,51.3396,50.845,51.1827,155806.11482629,0
+FWRD.US,D,20150325,000000,51.2562,51.3307,50.6226,50.6851,218218.98938803,0
+FWRD.US,D,20150326,000000,50.6028,50.6028,50.0059,50.3624,92527.219965344,0
+FWRD.US,D,20150327,000000,50.3108,50.3108,49.7111,50.0059,101224.68197005,0
+FWRD.US,D,20150330,000000,50.1251,50.4072,49.9861,50.1062,136781.86425398,0
+FWRD.US,D,20150331,000000,50.0496,50.1519,49.7258,49.9434,81891.282290951,0
+FWRD.US,D,20150401,000000,49.8878,49.9602,49.0933,49.6385,111011.71835117,0
+FWRD.US,D,20150402,000000,49.5481,49.5481,47.9832,48.1837,133735.68820162,0
+FWRD.US,D,20150406,000000,48.1539,48.5244,47.6514,47.6971,172445.78857478,0
+FWRD.US,D,20150407,000000,47.4667,47.9632,46.8242,46.9592,330801.62828193,0
+FWRD.US,D,20150408,000000,46.9315,47.0159,46.1798,46.6773,295852.67420812,0
+FWRD.US,D,20150409,000000,46.6872,47.2195,46.2225,46.9126,330074.57403074,0
+FWRD.US,D,20150410,000000,47.0824,47.5034,46.8063,47.1728,216260.37371139,0
+FWRD.US,D,20150413,000000,47.0059,47.5234,46.9871,47.281,217565.44616226,0
+FWRD.US,D,20150414,000000,47.281,47.3744,46.715,47.3177,316181.99723128,0
+FWRD.US,D,20150415,000000,47.4597,47.6971,47.2115,47.3177,254783.17201985,0
+FWRD.US,D,20150416,000000,47.3257,47.7865,47.137,47.6425,158953.99791378,0
+FWRD.US,D,20150417,000000,47.0546,47.281,46.428,46.6773,152980.4718501,0
+FWRD.US,D,20150420,000000,46.9772,47.4667,46.9772,47.281,143178.33046376,0
+FWRD.US,D,20150421,000000,47.291,47.9156,47.146,47.2651,153915.97517329,0
+FWRD.US,D,20150422,000000,48.0586,49.8699,47.1301,48.8122,515189.4339823,0
+FWRD.US,D,20150423,000000,48.8302,49.2621,48.0396,48.6256,254746.92000732,0
+FWRD.US,D,20150424,000000,48.7625,49.3068,48.4161,48.991,198370.00553082,0
+FWRD.US,D,20150427,000000,49.0566,49.0566,47.9931,48.2563,272582.91016912,0
+FWRD.US,D,20150428,000000,48.284,48.6504,47.7865,48.4597,165747.22226064,0
+FWRD.US,D,20150429,000000,48.284,48.284,46.8322,47.5789,215715.58652318,0
+FWRD.US,D,20150430,000000,47.2552,47.2552,46.2522,46.3287,226481.42724246,0
+FWRD.US,D,20150501,000000,46.3386,47.4399,46.3386,47.274,252249.55914456,0
+FWRD.US,D,20150504,000000,47.4012,47.7785,46.9871,47.3257,168420.80818427,0
+FWRD.US,D,20150505,000000,47.3823,47.9156,46.9027,47.0923,205169.27187975,0
+FWRD.US,D,20150506,000000,47.2463,47.274,46.5641,46.9871,133252.32803464,0
+FWRD.US,D,20150507,000000,46.8392,47.5234,46.8392,47.3644,124623.34205358,0
+FWRD.US,D,20150508,000000,47.853,48.146,47.5591,48.0586,236918.98584832,0
+FWRD.US,D,20150511,000000,47.9355,48.4697,47.8629,48.293,199845.26104048,0
+FWRD.US,D,20150512,000000,48.0119,48.4777,47.5402,48.3982,227536.76360703,0
+FWRD.US,D,20150513,000000,48.4597,48.7189,47.4499,48.2116,172551.52361132,0
+FWRD.US,D,20150514,000000,48.3029,48.9842,48.0496,48.6425,121559.03999496,0
+FWRD.US,D,20150515,000000,48.5878,48.7358,48.2563,48.4597,105347.3413943,0
+FWRD.US,D,20150518,000000,48.3127,49.3068,48.2602,49.2621,126523.55171004,0
+FWRD.US,D,20150519,000000,49.2343,50.0963,49.0646,49.9602,236137.55357836,0
+FWRD.US,D,20150520,000000,49.9602,50.0229,49.2253,49.3853,192340.08744766,0
+FWRD.US,D,20150521,000000,49.0209,49.7111,49.0209,49.5481,118512.86394259,0
+FWRD.US,D,20150522,000000,49.6207,49.6207,48.6237,48.8539,126280.8646262,0
+FWRD.US,D,20150526,000000,48.7608,48.7608,47.9394,48.4857,218404.27745204,0
+FWRD.US,D,20150527,000000,48.6584,49.3347,48.1063,49.2533,209271.79129704,0
+FWRD.US,D,20150528,000000,49.0923,49.0923,48.1708,48.7905,155773.89081515,0
+FWRD.US,D,20150529,000000,48.8004,49.1122,47.5184,47.8113,218493.900483,0
+FWRD.US,D,20150601,000000,47.9394,48.7248,47.277,48.4857,164076.60868348,0
+FWRD.US,D,20150602,000000,48.4667,49.3933,48.1261,49.0289,213794.22985941,0
+FWRD.US,D,20150603,000000,49.1122,50.5442,48.7338,50.1629,255483.03726163,0
+FWRD.US,D,20150604,000000,49.9355,50.144,48.9016,49.279,124217.52091338,0
+FWRD.US,D,20150605,000000,49.3515,50.1261,48.8639,49.9969,170757.04899137,0
+FWRD.US,D,20150608,000000,49.8709,50.136,49.1023,49.4131,129424.71971231,0
+FWRD.US,D,20150609,000000,49.3157,49.8014,48.9832,49.4031,164741.22891309,0
+FWRD.US,D,20150610,000000,49.7438,50.2661,49.4707,50.136,165674.71823559,0
+FWRD.US,D,20150611,000000,50.0239,50.2463,49.8609,50.2096,114972.25071942,0
+FWRD.US,D,20150612,000000,50.2373,50.2463,49.7815,50.1996,158172.56564382,0
+FWRD.US,D,20150615,000000,49.7111,50.3287,49.4994,50.2463,231833.63409148,0
+FWRD.US,D,20150616,000000,50.2373,50.3287,49.7258,49.8312,131921.07357472,0
+FWRD.US,D,20150617,000000,49.851,49.851,48.9552,49.0725,165765.34826689,0
+FWRD.US,D,20150618,000000,49.0823,49.8212,49.0289,49.422,226411.94421845,0
+FWRD.US,D,20150619,000000,50.6871,50.6871,49.2533,49.6474,284342.66023175,0
+FWRD.US,D,20150622,000000,50.0239,50.0239,49.1212,49.9255,84511.497196155,0
+FWRD.US,D,20150623,000000,49.9969,49.9969,49.3068,49.5094,227016.14442718,0
+FWRD.US,D,20150624,000000,49.3247,49.8709,49.0923,49.4797,204280.09057257,0
+FWRD.US,D,20150625,000000,49.2243,49.2243,47.3595,48.3,827750.25796257,0
+FWRD.US,D,20150626,000000,48.44,48.8461,48.0269,48.4478,398473.05866034,0
+FWRD.US,D,20150629,000000,47.9315,48.5858,47.295,47.4896,361800.11999095,0
+FWRD.US,D,20150630,000000,48.0735,48.3197,47.4627,48.1708,219625.76887403,0
+FWRD.US,D,20150701,000000,48.4757,48.717,47.9116,48.3574,230207.32852965,0
+FWRD.US,D,20150702,000000,48.3287,48.4567,47.3495,47.9116,223699.08528124,0
+FWRD.US,D,20150706,000000,47.8212,48.281,47.2493,47.9592,229122.78915497,0
+FWRD.US,D,20150707,000000,47.9592,47.9792,47.0099,47.9315,221853.25364356,0
+FWRD.US,D,20150708,000000,47.2592,47.8023,46.7637,47.3217,333811.55232176,0
+FWRD.US,D,20150709,000000,47.7745,47.9215,46.9999,47.426,128121.66126214,0
+FWRD.US,D,20150710,000000,47.849,48.2263,47.6663,48.0079,103383.69071593,0
+FWRD.US,D,20150713,000000,48.281,49.131,48.1519,48.9642,133655.12817379,0
+FWRD.US,D,20150714,000000,48.8739,49.0636,48.3574,48.8282,155302.61465233,0
+FWRD.US,D,20150715,000000,48.8838,48.8838,47.7468,47.849,191250.51307124,0
+FWRD.US,D,20150716,000000,48.0456,48.3,47.7745,48.1708,166635.39656747,0
+FWRD.US,D,20150717,000000,48.3574,48.5044,47.3595,47.7011,132354.08372432,0
+FWRD.US,D,20150720,000000,47.2403,47.7378,47.2403,47.6196,208184.23092134,0
+FWRD.US,D,20150721,000000,47.6663,48.271,47.4994,47.7468,316563.65036312,0
+FWRD.US,D,20150722,000000,46.0258,46.0258,43.3505,45.1926,1500582.5754058,0
+FWRD.US,D,20150723,000000,44.9166,45.1568,42.6058,44.2372,468009.45368306,0
+FWRD.US,D,20150724,000000,44.2085,44.419,43.2205,43.2682,321335.82501178,0
+FWRD.US,D,20150727,000000,42.6783,43.3595,42.6157,42.716,204604.34468459,0
+FWRD.US,D,20150728,000000,43.0198,44.0605,42.5581,43.8778,275879.8293081,0
+FWRD.US,D,20150729,000000,43.8123,44.7706,43.5452,44.3912,163162.2523676,0
+FWRD.US,D,20150730,000000,44.1151,44.419,43.6553,44.1718,136148.46103516,0
+FWRD.US,D,20150731,000000,44.3733,45.0854,44.3733,44.7527,203303.30023511,0
+FWRD.US,D,20150803,000000,44.5869,45.0119,44.3019,44.6406,161520.84180054,0
+FWRD.US,D,20150804,000000,44.4936,45.4349,44.4936,45.1926,313091.51316361,0
+FWRD.US,D,20150805,000000,45.4796,46.3406,45.4429,45.8749,215780.03454545,0
+FWRD.US,D,20150806,000000,45.999,45.999,45.1658,45.2125,212302.86234419,0
+FWRD.US,D,20150807,000000,44.8887,45.2225,43.9681,44.0695,356053.16900555,0
+FWRD.US,D,20150810,000000,44.2662,45.1568,44.2662,45.1391,228255.76185543,0
+FWRD.US,D,20150811,000000,44.7348,45.2125,44.5203,44.861,169957.49071515,0
+FWRD.US,D,20150812,000000,44.559,44.5789,43.8778,44.4459,278703.45828357,0
+FWRD.US,D,20150813,000000,44.4746,44.7427,43.9861,44.2751,368962.91346548,0
+FWRD.US,D,20150814,000000,44.1907,45.2492,44.1151,45.2403,133872.64024894,0
+FWRD.US,D,20150817,000000,44.9642,44.9741,44.5113,44.8798,166202.38641787,0
+FWRD.US,D,20150818,000000,44.9741,45.4082,44.5113,45.2592,210247.57463415,0
+FWRD.US,D,20150819,000000,44.9642,45.2125,44.6803,44.708,369828.93376466,0
+FWRD.US,D,20150820,000000,44.3823,44.6603,43.4676,43.4966,379951.30126164,0
+FWRD.US,D,20150821,000000,42.5819,43.9574,42.3138,43.2452,461009.79426488,0
+FWRD.US,D,20150824,000000,41.8212,43.0904,41.1201,41.7954,360598.76857592,0
+FWRD.US,D,20150825,000000,42.153,42.847,41.0676,41.2423,312858.89608325,0
+FWRD.US,D,20150826,000000,42.0824,42.0824,41.2512,41.573,264700.11144586,0
+FWRD.US,D,20150827,000000,41.7309,42.2691,41.2671,41.7309,369887.33978484,0
+FWRD.US,D,20150828,000000,41.4826,42.1171,41.3704,41.5819,297925.08092407,0
+FWRD.US,D,20150831,000000,41.4727,41.9444,41.2959,41.5998,233965.45382795,0
+FWRD.US,D,20150901,000000,40.8629,41.287,40.1976,40.287,235912.99250077,0
+FWRD.US,D,20150902,000000,40.7408,41.1847,39.6315,40.5501,376164.97995358,0
+FWRD.US,D,20150903,000000,40.5671,40.9633,40.5134,40.8162,300087.11067098,0
+FWRD.US,D,20150904,000000,40.287,40.8063,40.1697,40.5601,209075.42622921,0
+FWRD.US,D,20150908,000000,41.1747,41.4538,40.9443,41.1847,179748.55509767,0
+FWRD.US,D,20150909,000000,41.5641,41.8599,40.6584,40.7587,263836.10514736,0
+FWRD.US,D,20150910,000000,40.8262,41.7785,40.6772,41.0476,291832.72881935,0
+FWRD.US,D,20150911,000000,40.7498,41.3604,40.7498,41.138,119255.023199,0
+FWRD.US,D,20150914,000000,41.277,41.3704,40.7785,40.8362,132999.5709473,0
+FWRD.US,D,20150915,000000,40.9811,41.6176,40.8729,41.4071,151071.19919051,0
+FWRD.US,D,20150916,000000,41.4896,41.4896,41.1023,41.287,112223.13976968,0
+FWRD.US,D,20150917,000000,41.2324,41.5273,41.0099,41.1023,97610.557721483,0
+FWRD.US,D,20150918,000000,40.4171,40.7885,39.9355,40.1609,331580.03955082,0
+FWRD.US,D,20150921,000000,40.4558,40.8819,40.143,40.5601,126828.67281545,0
+FWRD.US,D,20150922,000000,40.134,40.2154,39.0516,39.4757,278009.63504389,0
+FWRD.US,D,20150923,000000,39.5651,39.7279,38.708,38.8044,221469.58651102,0
+FWRD.US,D,20150924,000000,38.6058,39.2334,38.3167,39.1162,201956.94076999,0
+FWRD.US,D,20150925,000000,39.4418,39.7468,38.8937,39.4221,218058.87633271,0
+FWRD.US,D,20150928,000000,39.2065,39.5283,38.6902,38.8222,198551.26559343,0
+FWRD.US,D,20150929,000000,38.8362,39.0804,38.3664,38.9286,225418.03487508,0
+FWRD.US,D,20150930,000000,39.126,39.3754,38.2919,38.3386,319134.52225129,0
+FWRD.US,D,20151001,000000,38.3386,38.6255,37.6256,38.146,299873.62659723,0
+FWRD.US,D,20151002,000000,37.8421,38.6623,37.4439,38.6435,182020.3478825,0
+FWRD.US,D,20151005,000000,39.0337,40.0586,38.9286,39.8004,215994.52561955,0
+FWRD.US,D,20151006,000000,39.7468,40.3912,39.5938,39.6604,225848.02402362,0
+FWRD.US,D,20151007,000000,39.8699,40.5035,39.7468,40.4458,266016.26090053,0
+FWRD.US,D,20151008,000000,40.3257,40.7159,40.0963,40.6495,150313.9349289,0
+FWRD.US,D,20151009,000000,40.8819,41.9056,40.8819,41.1123,137543.15651699,0
+FWRD.US,D,20151012,000000,41.1123,41.1123,40.2334,40.3257,201531.98662318,0
+FWRD.US,D,20151013,000000,39.6892,40.0407,38.9106,38.9663,307661.7672878,0
+FWRD.US,D,20151014,000000,38.9473,39.5848,38.9286,39.2731,139167.44807812,0
+FWRD.US,D,20151015,000000,39.3844,39.6415,39.1678,39.6038,180615.5823972,0
+FWRD.US,D,20151016,000000,39.5451,39.6038,38.9861,39.3377,133216.0760221,0
+FWRD.US,D,20151019,000000,39.144,39.5938,39.0149,39.2234,159024.48793813,0
+FWRD.US,D,20151020,000000,39.2334,39.7925,39.2234,39.7755,198145.44445324,0
+FWRD.US,D,20151021,000000,40.0686,40.2423,39.6038,39.6225,180292.33528553,0
+FWRD.US,D,20151022,000000,40.0407,43.1628,38.3564,41.2324,451916.58112345,0
+FWRD.US,D,20151023,000000,41.2224,43.0059,40.5313,42.3595,559161.11117318,0
+FWRD.US,D,20151026,000000,42.1171,42.4489,41.5273,41.5998,232559.68134231,0
+FWRD.US,D,20151027,000000,41.277,41.277,39.4687,40.002,246520.73416543,0
+FWRD.US,D,20151028,000000,40.1887,40.5313,39.7179,40.4747,282232.99450292,0
+FWRD.US,D,20151029,000000,40.5402,41.7954,40.5402,41.4826,169034.07139614,0
+FWRD.US,D,20151030,000000,41.4826,42.0446,41.0298,41.9156,226501.56724941,0
+FWRD.US,D,20151102,000000,42.1083,42.702,41.8411,42.0824,176676.19703625,0
+FWRD.US,D,20151103,000000,41.9891,44.7527,41.8142,42.279,153453.76201362,0
+FWRD.US,D,20151104,000000,42.279,42.2969,41.6743,41.9623,175149.58450885,0
+FWRD.US,D,20151105,000000,41.9891,42.7924,41.9712,42.3327,294460.99972734,0
+FWRD.US,D,20151106,000000,42.153,44.004,41.9623,43.9841,256261.44853055,0
+FWRD.US,D,20151109,000000,43.9941,43.9941,41.7309,42.1718,304778.7252918,0
+FWRD.US,D,20151110,000000,42.1271,43.0536,42.0169,42.4052,133541.33713448,0
+FWRD.US,D,20151111,000000,42.5918,42.8739,42.1171,42.6097,164922.48897571,0
+FWRD.US,D,20151112,000000,42.279,42.4489,41.3892,41.5641,133648.07917135,0
+FWRD.US,D,20151113,000000,41.3357,42.3227,41.1847,41.6475,266539.90108145,0
+FWRD.US,D,20151116,000000,41.4826,42.2691,41.1847,42.1171,210375.46367833,0
+FWRD.US,D,20151117,000000,44.6504,46.6375,42.9981,44.1431,496397.80049036,0
+FWRD.US,D,20151118,000000,44.0585,44.2075,43.5343,43.707,207777.40278079,0
+FWRD.US,D,20151119,000000,43.6147,44.5809,43.6147,44.2572,178863.40179187,0
+FWRD.US,D,20151120,000000,44.4666,44.7457,43.9761,44.4022,253234.4054848,0
+FWRD.US,D,20151123,000000,44.2672,44.7457,44.1142,44.2849,179294.39794076,0
+FWRD.US,D,20151124,000000,44.0218,44.561,44.0218,44.5035,146853.88173356,0
+FWRD.US,D,20151125,000000,44.3922,44.8818,44.2939,44.864,107837.65325463,0
+FWRD.US,D,20151127,000000,44.9294,45.3108,44.9294,45.1072,42850.88580368,0
+FWRD.US,D,20151130,000000,45.1975,45.3962,44.2175,44.5512,200775.72936192,0
+FWRD.US,D,20151201,000000,44.71,45.0814,44.3118,45.0069,195582.62856786,0
+FWRD.US,D,20151202,000000,44.8917,45.0069,43.5343,43.6793,153381.25798857,0
+FWRD.US,D,20151203,000000,43.9851,44.0595,42.713,42.9682,112938.11001669,0
+FWRD.US,D,20151204,000000,42.8451,43.3456,42.6266,42.8719,178215.90056818,0
+FWRD.US,D,20151207,000000,42.8907,42.8907,41.6315,41.9662,303859.33397417,0
+FWRD.US,D,20151208,000000,41.5501,42.3108,41.2254,42.1777,245742.32289651,0
+FWRD.US,D,20151209,000000,42.1777,42.6803,41.1867,41.3187,149935.30279809,0
+FWRD.US,D,20151210,000000,41.3644,41.7547,40.9463,41.2155,152522.28669182,0
+FWRD.US,D,20151211,000000,40.4181,40.9463,39.9266,40.298,208764.26312171,0
+FWRD.US,D,20151214,000000,40.3177,40.9096,39.4578,40.0307,276185.95741386,0
+FWRD.US,D,20151215,000000,40.3534,41.2443,40.0209,41.1777,234452.84199633,0
+FWRD.US,D,20151216,000000,41.29,41.4856,40.6515,40.9265,175187.85052208,0
+FWRD.US,D,20151217,000000,40.9265,40.9841,40.3456,40.3824,241576.3624573,0
+FWRD.US,D,20151218,000000,39.5541,39.5541,38.5293,39.281,892474.19832273,0
+FWRD.US,D,20151221,000000,39.3824,39.6882,39.1231,39.4925,277955.2570251,0
+FWRD.US,D,20151222,000000,39.5541,40.6415,39.4201,40.3456,153100.3048915,0
+FWRD.US,D,20151223,000000,40.6604,40.6604,40.0883,40.3367,77610.523812079,0
+FWRD.US,D,20151224,000000,40.428,40.9166,40.2691,40.4846,33771.770667121,0
+FWRD.US,D,20151228,000000,40.2611,40.5928,39.8549,40.3078,83778.400942894,0
+FWRD.US,D,20151229,000000,40.5044,40.6415,39.7745,40.3634,95213.896893509,0
+FWRD.US,D,20151230,000000,40.4181,40.4181,39.8182,40.1697,61081.620101844,0
+FWRD.US,D,20151231,000000,39.9822,40.428,39.7915,39.8461,73179.722281372,0
+FWRD.US,D,20160104,000000,39.3744,40.0209,39.3744,39.6305,273256.59340186,0
+FWRD.US,D,20160105,000000,39.7269,40.5044,39.3267,40.3824,264075.77123015,0
+FWRD.US,D,20160106,000000,39.7179,40.6315,39.7081,40.298,395274.82555544,0
+FWRD.US,D,20160107,000000,39.5015,40.2611,39.5015,39.6028,247567.00752688,0
+FWRD.US,D,20160108,000000,39.4111,40.1976,39.4111,39.574,412092.73836553,0
+FWRD.US,D,20160111,000000,39.8461,40.1887,39.3594,39.8382,215257.40136489,0
+FWRD.US,D,20160112,000000,40.1609,40.3078,39.2999,39.8789,271247.62770782,0
+FWRD.US,D,20160113,000000,39.9355,40.1053,37.8649,37.9623,137893.59263805,0
+FWRD.US,D,20160114,000000,38.2254,38.8529,37.0825,38.3247,162925.60728585,0
+FWRD.US,D,20160115,000000,37.3069,38.151,37.0188,38.1231,132533.32978624,0
+FWRD.US,D,20160119,000000,38.5293,39.0873,37.2155,37.7617,151231.31224583,0
+FWRD.US,D,20160120,000000,37.2254,38.4101,36.9741,37.8649,111957.29167785,0
+FWRD.US,D,20160121,000000,37.9344,38.6395,37.4926,37.714,114511.04456009,0
+FWRD.US,D,20160122,000000,38.1887,38.5471,37.7904,38.4001,124925.44215795,0
+FWRD.US,D,20160125,000000,38.151,38.3614,37.5938,37.714,94314.645582845,0
+FWRD.US,D,20160126,000000,37.8094,38.5015,33.8788,38.4915,253583.83460551,0
+FWRD.US,D,20160127,000000,38.4201,39.3177,38.2254,38.2691,86440.909862709,0
+FWRD.US,D,20160128,000000,38.5382,38.8819,37.9344,38.7915,101866.14119166,0
+FWRD.US,D,20160129,000000,38.7626,39.992,38.6952,39.9822,230769.23472377,0
+FWRD.US,D,20160201,000000,39.6118,40.6118,39.4111,40.3456,179729.42209105,0
+FWRD.US,D,20160202,000000,40.0407,40.5511,39.3456,39.8689,74404.234704403,0
+FWRD.US,D,20160203,000000,40.279,41.1053,39.281,39.9166,93340.876246437,0
+FWRD.US,D,20160204,000000,39.8619,41.6693,38.9176,41.0229,142386.82819032,0
+FWRD.US,D,20160205,000000,40.7994,41.4935,40.1609,40.2334,134859.50058986,0
+FWRD.US,D,20160208,000000,39.7081,40.5412,39.2413,40.4568,170978.5890679,0
+FWRD.US,D,20160209,000000,39.8889,40.5144,39.6692,39.7915,201306.41854526,0
+FWRD.US,D,20160210,000000,42.149,45.4052,34.9195,35.0428,714559.39085857,0
+FWRD.US,D,20160211,000000,35.0428,35.6237,33.3526,33.7666,199245.08883314,0
+FWRD.US,D,20160212,000000,34.1002,34.9195,33.9722,34.7477,199471.6639114,0
+FWRD.US,D,20160216,000000,35.1182,37.4736,34.9384,36.6415,301884.60629196,0
+FWRD.US,D,20160217,000000,36.8074,37.9344,36.703,36.8511,170331.08784421,0
+FWRD.US,D,20160218,000000,37.0467,37.576,36.5084,37.2155,120181.46351904,0
+FWRD.US,D,20160219,000000,37.0923,37.2155,35.9185,37.0089,170322.02484108,0
+FWRD.US,D,20160222,000000,37.3614,38.705,37.3614,37.8649,110528.3581842,0
+FWRD.US,D,20160223,000000,37.8272,38.8819,36.5481,36.7974,146705.85268241,0
+FWRD.US,D,20160224,000000,36.4339,37.8004,35.7766,37.6375,107045.14398084,0
+FWRD.US,D,20160225,000000,37.6743,37.6743,36.2045,37.2254,144745.22300508,0
+FWRD.US,D,20160226,000000,37.4191,38.287,35.4996,37.8461,132747.82086033,0
+FWRD.US,D,20160229,000000,37.7716,38.3516,37.3109,37.7239,134647.02351646,0
+FWRD.US,D,20160301,000000,38.2512,38.7329,37.7517,38.4578,118223.85484275,0
+FWRD.US,D,20160302,000000,38.4846,39.002,37.9086,38.3337,158437.40673531,0
+FWRD.US,D,20160303,000000,38.287,38.993,38.287,38.8192,119129.1481555,0
+FWRD.US,D,20160304,000000,38.7726,39.133,38.3714,38.6018,141195.54677878,0
+FWRD.US,D,20160307,000000,38.4578,40.2344,38.4201,39.0486,146170.12849734,0
+FWRD.US,D,20160308,000000,38.7805,38.9453,38.1013,38.2234,111320.86745798,0
+FWRD.US,D,20160309,000000,38.4826,39.0397,38.1618,38.6485,92758.830045358,0
+FWRD.US,D,20160310,000000,38.7616,39.3834,38.1569,38.4826,100496.62071852,0
+FWRD.US,D,20160311,000000,38.7319,39.3654,38.6385,39.3098,69941.209162564,0
+FWRD.US,D,20160314,000000,38.8421,39.8014,38.7616,39.6138,93490.919298274,0
+FWRD.US,D,20160315,000000,39.3187,39.5461,39.0586,39.0685,125321.19329466,0
+FWRD.US,D,20160316,000000,39.002,40.3207,38.7418,39.8819,163965.83864522,0
+FWRD.US,D,20160317,000000,39.9196,41.2671,39.6525,41.0089,88358.238525088,0
+FWRD.US,D,20160318,000000,41.277,42.6683,41.2125,42.5501,366866.33874118,0
+FWRD.US,D,20160321,000000,42.0208,43.1082,41.8719,42.5412,156871.52119434,0
+FWRD.US,D,20160322,000000,42.3485,42.3654,41.7715,41.7905,91882.739742696,0
+FWRD.US,D,20160323,000000,41.7438,42.0873,41.2582,41.2582,127971.6182103,0
+FWRD.US,D,20160324,000000,40.9325,41.7537,40.9136,41.714,77026.463610304,0
+FWRD.US,D,20160328,000000,41.7815,42.0109,40.8332,41.1569,76304.444360868,0
+FWRD.US,D,20160329,000000,41.1747,42.5501,41.1747,42.5213,95943.972145728,0
+FWRD.US,D,20160330,000000,42.6455,42.7378,41.9751,42.1221,78512.796123787,0
+FWRD.US,D,20160331,000000,42.0208,42.2453,41.142,42.1033,95158.511874376,0
+FWRD.US,D,20160401,000000,41.7338,42.3555,41.3059,42.1033,121986.00814247,0
+FWRD.US,D,20160404,000000,42.2453,43.0248,41.7487,42.0873,95232.022899771,0
+FWRD.US,D,20160405,000000,41.6762,42.3932,41.6018,41.6495,108068.2563343,0
+FWRD.US,D,20160406,000000,41.5938,42.285,41.2582,41.9196,103890.21189092,0
+FWRD.US,D,20160407,000000,41.5661,41.6762,40.8232,41.0288,111757.90560897,0
+FWRD.US,D,20160408,000000,41.4181,42.2175,41.1191,41.1937,127176.08793548,0
+FWRD.US,D,20160411,000000,41.4548,42.4459,41.4548,41.8629,137116.18836947,0
+FWRD.US,D,20160412,000000,41.9196,42.5024,41.8719,42.0486,72501.004046894,0
+FWRD.US,D,20160413,000000,42.2175,42.4459,41.5571,42.2353,158875.45188664,0
+FWRD.US,D,20160414,000000,42.3108,42.6713,42.0586,42.5313,88144.754451335,0
+FWRD.US,D,20160415,000000,42.3029,42.7378,42.3029,42.4111,68725.759742663,0
+FWRD.US,D,20160418,000000,41.9751,43.2662,41.3257,43.2015,97107.057547539,0
+FWRD.US,D,20160419,000000,43.3754,43.9721,43.1171,43.6366,113011.62104208,0
+FWRD.US,D,20160420,000000,43.721,43.9901,43.4042,43.701,116398.16321203,0
+FWRD.US,D,20160421,000000,43.5551,43.6733,42.4111,42.4548,161045.53763635,0
+FWRD.US,D,20160422,000000,42.5114,45.2343,42.3237,43.8242,483033.89887355,0
+FWRD.US,D,20160425,000000,43.8064,43.8242,42.5799,43.1837,190791.32091261,0
+FWRD.US,D,20160426,000000,43.3049,44.1588,43.3049,43.7766,182808.82915489,0
+FWRD.US,D,20160427,000000,43.8709,44.7805,43.1171,43.9077,182731.29012811,0
+FWRD.US,D,20160428,000000,43.6653,43.8153,42.7,42.8004,223795.75731463,0
+FWRD.US,D,20160429,000000,42.9981,43.1082,42.0953,42.3485,118004.32876691,0
+FWRD.US,D,20160502,000000,42.5998,42.9504,42.4111,42.57,167998.87503851,0
+FWRD.US,D,20160503,000000,42.2453,42.5213,41.5571,41.8629,174497.04828343,0
+FWRD.US,D,20160504,000000,41.5392,42.2175,40.9136,41.0089,179631.74305732,0
+FWRD.US,D,20160505,000000,41.1747,41.1747,40.5084,40.6265,130651.24613603,0
+FWRD.US,D,20160506,000000,40.6265,40.6932,39.8569,40.3864,279441.58953858,0
+FWRD.US,D,20160509,000000,40.4985,41.4687,40.3019,40.8709,401048.96555024,0
+FWRD.US,D,20160510,000000,41.0923,41.8122,41.0923,41.4449,180958.96951582,0
+FWRD.US,D,20160511,000000,41.4916,41.574,40.5968,40.6555,76950.938584212,0
+FWRD.US,D,20160512,000000,40.8878,41.0755,40.1639,40.3019,150392.48095603,0
+FWRD.US,D,20160513,000000,40.2016,40.2016,39.4677,39.8569,203973.96246682,0
+FWRD.US,D,20160516,000000,40.0049,40.9424,39.6235,40.0049,122783.55241799,0
+FWRD.US,D,20160517,000000,39.9096,40.6832,39.15,39.5461,139448.40117519,0
+FWRD.US,D,20160518,000000,39.3754,40.0716,38.5412,39.5759,103311.18669088,0
+FWRD.US,D,20160519,000000,39.2522,40.2105,39.2522,39.6712,68087.321522101,0
+FWRD.US,D,20160520,000000,39.9196,40.6167,39.9196,40.4885,85163.02642124,0
+FWRD.US,D,20160523,000000,40.4885,41.0189,40.2105,40.3307,94894.677783229,0
+FWRD.US,D,20160524,000000,41.574,42.3843,41.5293,41.7239,230428.86860618,0
+FWRD.US,D,20160525,000000,41.8172,42.0398,41.0666,41.7815,96267.219257401,0
+FWRD.US,D,20160526,000000,41.7905,42.5432,41.6593,41.854,140622.56358083,0
+FWRD.US,D,20160527,000000,41.714,42.4647,41.714,42.2662,229540.69429934,0
+FWRD.US,D,20160531,000000,42.4479,42.5432,42.15,42.3932,398518.37367599,0
+FWRD.US,D,20160601,000000,42.3932,42.4746,42.0873,42.4319,393796.54904475,0
+FWRD.US,D,20160602,000000,42.2085,42.2939,41.4826,42.2939,167352.38081516,0
+FWRD.US,D,20160603,000000,41.9196,42.1231,41.3982,42.1231,134783.97556377,0
+FWRD.US,D,20160606,000000,42.1787,42.5233,42.1598,42.4479,105583.98647606,0
+FWRD.US,D,20160607,000000,42.6196,43.4092,42.4746,43.0278,166424.93349477,0
+FWRD.US,D,20160608,000000,42.9434,43.2999,42.7408,43.2313,84143.942069176,0
+FWRD.US,D,20160609,000000,42.9344,43.0755,42.5134,42.9821,52571.460161843,0
+FWRD.US,D,20160610,000000,42.4746,42.721,42.15,42.4746,107259.63505495,0
+FWRD.US,D,20160613,000000,42.2662,42.7845,42.1231,42.3505,99100.918236357,0
+FWRD.US,D,20160614,000000,42.132,42.6326,41.5184,41.8252,68646.20671518,0
+FWRD.US,D,20160615,000000,42.0308,42.4032,41.6961,41.7617,111232.25142736,0
+FWRD.US,D,20160616,000000,41.4171,41.6495,40.8014,41.6395,72433.535023587,0
+FWRD.US,D,20160617,000000,41.7338,42.1013,41.6196,42.0019,188480.2551142,0
+FWRD.US,D,20160620,000000,42.6375,43.3892,42.5333,42.8857,96486.74533324,0
+FWRD.US,D,20160621,000000,42.9821,42.9821,42.286,42.7309,119365.79323726,0
+FWRD.US,D,20160622,000000,42.703,43.0001,42.0019,42.8173,93229.099207823,0
+FWRD.US,D,20160623,000000,43.3257,43.6783,42.7607,43.6415,87272.692150065,0
+FWRD.US,D,20160624,000000,41.6961,42.0446,41.286,41.574,187468.21976458,0
+FWRD.US,D,20160627,000000,41.0268,41.0268,39.7468,40.1966,152654.20373739,0
+FWRD.US,D,20160628,000000,40.5332,40.8679,40.298,40.5691,95650.935044493,0
+FWRD.US,D,20160629,000000,40.9782,41.4538,40.6038,40.9871,111365.17547329,0
+FWRD.US,D,20160630,000000,41.145,42.9146,40.5938,41.4826,142739.27831209,0
+FWRD.US,D,20160701,000000,41.4171,42.6097,41.4171,41.9096,175579.5736574,0
+FWRD.US,D,20160705,000000,41.574,41.8719,41.3049,41.5184,200703.22533686,0
+FWRD.US,D,20160706,000000,41.3515,41.6395,41.145,41.3247,231779.2560727,0
+FWRD.US,D,20160707,000000,41.3436,42.0406,41.2006,41.4995,141953.81804073,0
+FWRD.US,D,20160708,000000,41.9007,42.3307,41.7338,42.1142,432098.81427702,0
+FWRD.US,D,20160711,000000,42.4221,42.7944,42.1986,42.703,192684.48156664,0
+FWRD.US,D,20160712,000000,42.5134,42.6663,41.5651,42.1787,219615.69887055,0
+FWRD.US,D,20160713,000000,42.2562,42.4568,41.8252,42.4409,208116.76189802,0
+FWRD.US,D,20160714,000000,42.9057,43.0378,42.3664,42.3862,214504.16510467,0
+FWRD.US,D,20160715,000000,42.703,42.703,42.0496,42.0596,187502.45777641,0
+FWRD.US,D,20160718,000000,41.9196,42.6097,41.6196,41.8252,258593.66133626,0
+FWRD.US,D,20160719,000000,41.6108,41.7617,41.2572,41.4995,188629.2911657,0
+FWRD.US,D,20160720,000000,41.7537,41.9573,41.3604,41.706,196012.6177164,0
+FWRD.US,D,20160721,000000,41.5561,41.7438,41.1917,41.4906,93263.337219651,0
+FWRD.US,D,20160722,000000,42.3128,44.5075,41.426,43.7637,551354.84447635,0
+FWRD.US,D,20160725,000000,43.7637,44.2025,42.8719,43.7924,246919.50630319,0
+FWRD.US,D,20160726,000000,43.5044,43.9681,43.0854,43.5412,159059.73295031,0
+FWRD.US,D,20160727,000000,43.5511,43.5511,42.85,43.0278,173873.71506809,0
+FWRD.US,D,20160728,000000,42.9344,43.3168,42.6286,43.2055,109180.99171872,0
+FWRD.US,D,20160729,000000,43.1588,43.4191,42.703,43.1112,171340.1021928,0
+FWRD.US,D,20160801,000000,42.9821,43.3704,42.8222,42.9534,107454.99312243,0
+FWRD.US,D,20160802,000000,42.8857,43.2135,42.577,42.721,97294.359612246,0
+FWRD.US,D,20160803,000000,42.712,42.9534,42.3664,42.8957,116750.61333379,0
+FWRD.US,D,20160804,000000,42.8034,43.0476,42.7607,42.9057,122776.50341556,0
+FWRD.US,D,20160805,000000,43.1688,43.7825,43.1688,43.7825,201735.40069346,0
+FWRD.US,D,20160808,000000,43.7924,43.867,43.0198,43.3704,160747.46553337,0
+FWRD.US,D,20160809,000000,43.3257,43.5511,43.149,43.2701,118318.51287545,0
+FWRD.US,D,20160810,000000,43.2413,43.2413,42.8034,43.0198,74261.240655003,0
+FWRD.US,D,20160811,000000,43.1033,43.2413,42.859,42.9731,57956.898022348,0
+FWRD.US,D,20160812,000000,43.0198,43.0198,42.6286,42.6941,59300.236486431,0
+FWRD.US,D,20160815,000000,42.7507,43.2701,42.712,42.7944,51869.580919365,0
+FWRD.US,D,20160816,000000,42.7507,42.8957,42.3575,42.6941,44902.145512327,0
+FWRD.US,D,20160817,000000,42.712,43.0099,42.3902,42.6842,52245.192049126,0
+FWRD.US,D,20160818,000000,42.6842,42.85,42.4121,42.8222,52770.846230724,0
+FWRD.US,D,20160819,000000,42.7408,43.0288,42.721,42.9254,69717.655085332,0
+FWRD.US,D,20160822,000000,42.8689,42.9354,42.2353,42.8322,71629.948745971,0
+FWRD.US,D,20160823,000000,42.8967,43.4112,42.7507,43.2919,103560.92277716,0
+FWRD.US,D,20160824,000000,43.1877,43.9166,43.1877,43.7567,410761.48390563,0
+FWRD.US,D,20160825,000000,43.8233,43.8431,43.0009,43.14,71753.809788762,0
+FWRD.US,D,20160826,000000,43.0109,43.3009,42.4399,42.7408,68186.007556194,0
+FWRD.US,D,20160829,000000,42.712,43.0486,42.5233,43.0009,65724.898705956,0
+FWRD.US,D,20160830,000000,43.15,43.562,43.0158,43.4489,42819.668792894,0
+FWRD.US,D,20160831,000000,43.4299,43.6346,42.8411,43.0388,106266.73271192,0
+FWRD.US,D,20160901,000000,43.0486,43.4966,42.8689,43.4676,60931.577050009,0
+FWRD.US,D,20160902,000000,43.5521,43.8798,42.8411,43.8331,79425.138438973,0
+FWRD.US,D,20160906,000000,43.851,43.9454,43.4112,43.5353,58657.770264478,0
+FWRD.US,D,20160907,000000,43.4489,43.9354,43.0506,43.9166,64843.773401554,0
+FWRD.US,D,20160908,000000,43.8331,44,43.2432,43.8977,93679.228363328,0
+FWRD.US,D,20160909,000000,43.5432,44.0089,42.3197,42.3297,101923.54021149,0
+FWRD.US,D,20160912,000000,42.0576,43.0854,42.0576,43.0388,75813.028191099,0
+FWRD.US,D,20160913,000000,42.6663,42.8222,41.9374,42,117587.43062289,0
+FWRD.US,D,20160914,000000,41.9831,42.2502,41.6167,41.9176,57214.738765954,0
+FWRD.US,D,20160915,000000,41.9275,42.5034,41.4697,42.3853,50478.913438932,0
+FWRD.US,D,20160916,000000,42.4936,43.1211,42.134,42.2175,178356.88061688,0
+FWRD.US,D,20160919,000000,42.4637,42.9047,41.9911,42.5521,94908.775788099,0
+FWRD.US,D,20160920,000000,40.431,41.1152,39.3874,40.8054,241861.34355575,0
+FWRD.US,D,20160921,000000,40.7309,41.5541,39.8262,40.1619,294908.10788179,0
+FWRD.US,D,20160922,000000,39.9266,40.4985,39.5711,40.153,215279.55537255,0
+FWRD.US,D,20160923,000000,40.1907,40.3664,39.3137,39.6962,177537.1823337,0
+FWRD.US,D,20160926,000000,39.4707,39.8442,39.2164,39.3137,144572.01894524,0
+FWRD.US,D,20160927,000000,39.2354,39.8529,38.9463,39.6275,184254.88165446,0
+FWRD.US,D,20160928,000000,39.6862,41.6078,39.3664,40.0417,183517.75739981,0
+FWRD.US,D,20160929,000000,40.135,40.3764,39.7349,39.7438,120238.86253888,0
+FWRD.US,D,20160930,000000,39.8063,40.5461,39.7438,40.4041,201978.08777729,0
+FWRD.US,D,20161003,000000,40.2453,40.9086,40.1619,40.8441,122853.03544199,0
+FWRD.US,D,20161004,000000,40.8729,41.1231,40.2164,40.431,93187.812193558,0
+FWRD.US,D,20161005,000000,40.5362,40.9086,40.2264,40.7041,95844.279111287,0
+FWRD.US,D,20161006,000000,40.7398,40.7875,40.1996,40.7309,55893.554309526,0
+FWRD.US,D,20161007,000000,40.6842,40.7875,40.1619,40.5978,180138.26423229,0
+FWRD.US,D,20161010,000000,40.714,41.4965,40.714,41.4131,85620.20457918,0
+FWRD.US,D,20161011,000000,41.3009,41.5541,40.5978,40.7498,62889.185726303,0
+FWRD.US,D,20161012,000000,40.714,40.8529,40.3476,40.5273,86685.610947245,0
+FWRD.US,D,20161013,000000,40.291,40.291,39.8442,39.9266,71515.150706312,0
+FWRD.US,D,20161014,000000,40.1807,40.3108,39.4618,39.5998,63196.320832409,0
+FWRD.US,D,20161017,000000,39.4975,39.5898,39.0139,39.4787,374944.49553194,0
+FWRD.US,D,20161018,000000,39.7626,39.7626,39.0139,39.143,221908.63866269,0
+FWRD.US,D,20161019,000000,39.1787,39.5322,38.9176,38.9653,122338.45826422,0
+FWRD.US,D,20161020,000000,38.9364,39.3874,38.5263,38.6385,193015.78468108,0
+FWRD.US,D,20161021,000000,37.4995,38.9563,37.4995,38.3764,191073.28101002,0
+FWRD.US,D,20161024,000000,38.4985,39.2254,37.8282,39.143,110244.38408608,0
+FWRD.US,D,20161025,000000,39.1977,40.5084,38.5908,38.6942,152263.48760241,0
+FWRD.US,D,20161026,000000,38.6008,38.8352,37.6743,37.7437,167328.21280682,0
+FWRD.US,D,20161027,000000,38.0606,39.0794,37.426,38.0695,139620.59823468,0
+FWRD.US,D,20161028,000000,37.9741,38.713,37.5183,37.9007,149320.02558553,0
+FWRD.US,D,20161031,000000,37.8917,38.6207,37.5183,38.5908,143535.81558726,0
+FWRD.US,D,20161101,000000,38.704,39.0794,38.3744,38.5641,245057.56265995,0
+FWRD.US,D,20161102,000000,38.5908,39.4251,38.5908,38.7905,135122.32768067,0
+FWRD.US,D,20161103,000000,38.9364,39.3971,38.3446,39.135,127869.91117517,0
+FWRD.US,D,20161104,000000,39.2651,39.9633,39.13,39.4349,183912.50153619,0
+FWRD.US,D,20161107,000000,40.0219,41.0695,39.7438,40.9453,163345.52643093,0
+FWRD.US,D,20161108,000000,40.8441,41.5541,40.5461,41.132,151649.2173902,0
+FWRD.US,D,20161109,000000,40.8252,43.0009,40.3108,43.0009,256576.63963943,0
+FWRD.US,D,20161110,000000,43.3366,44.2055,41.3574,43.72,200267.19418623,0
+FWRD.US,D,20161111,000000,43.6723,45.2681,43.4637,45.2324,199768.72901403,0
+FWRD.US,D,20161114,000000,45.5035,46.429,44.9324,45.5313,183682.90545687,0
+FWRD.US,D,20161115,000000,45.5601,45.7666,44.6136,44.7299,226266.93616835,0
+FWRD.US,D,20161116,000000,44.6743,45.5163,44.6643,45.2412,104590.07713269,0
+FWRD.US,D,20161117,000000,45.4936,45.5601,44.2512,45.2602,101374.72502189,0
+FWRD.US,D,20161118,000000,45.3942,46.0089,45.0854,45.3366,93710.445374112,0
+FWRD.US,D,20161121,000000,45.4389,45.9057,45.0198,45.3465,105959.59760583,0
+FWRD.US,D,20161122,000000,45.421,45.8689,44.9701,45.8411,99817.902484053,0
+FWRD.US,D,20161123,000000,45.6921,46.1708,45.6356,46.0486,273723.84156327,0
+FWRD.US,D,20161125,000000,46.1708,46.2632,45.5511,46.0387,43131.83890074,0
+FWRD.US,D,20161128,000000,46.0109,46.1231,45.1738,45.3842,168285.87013766,0
+FWRD.US,D,20161129,000000,45.3655,45.4249,44.728,44.9314,279756.78064747,0
+FWRD.US,D,20161130,000000,45.2502,45.7775,45.1291,45.3267,193570.64187278,0
+FWRD.US,D,20161201,000000,45.421,45.8917,44.5015,45.2681,166521.60552816,0
+FWRD.US,D,20161202,000000,44.3605,44.7617,41.1113,44.3326,200315.53020294,0
+FWRD.US,D,20161205,000000,44.6723,45.1201,44.3326,44.6246,169418.74552903,0
+FWRD.US,D,20161206,000000,44.6823,45.8133,44.3695,45.6921,233089.3635253,0
+FWRD.US,D,20161207,000000,45.5789,46.6564,44.8272,46.5799,149734.90972886,0
+FWRD.US,D,20161208,000000,46.571,47.2205,45.3267,47.1529,191707.69122918,0
+FWRD.US,D,20161209,000000,47.4051,47.5194,46.3396,46.4309,193600.85188321,0
+FWRD.US,D,20161212,000000,46.2333,46.292,45.72,45.8779,99225.786279496,0
+FWRD.US,D,20161213,000000,45.9255,46.2532,44.6823,45.3366,158792.87785811,0
+FWRD.US,D,20161214,000000,45.0754,45.3744,43.8193,44.701,234848.59313306,0
+FWRD.US,D,20161215,000000,44.8103,45.4579,44.5869,45.3744,208123.81090046,0
+FWRD.US,D,20161216,000000,45.3744,45.3744,44.6523,45.1936,292198.26994562,0
+FWRD.US,D,20161219,000000,45.2235,45.4579,44.717,45.1738,125843.82647522,0
+FWRD.US,D,20161220,000000,45.3842,45.5422,45.0348,45.2602,108131.69735622,0
+FWRD.US,D,20161221,000000,45.2502,45.2602,44.8103,44.846,101373.71802154,0
+FWRD.US,D,20161222,000000,44.9414,45.0844,44.2502,44.8739,86588.938913848,0
+FWRD.US,D,20161223,000000,44.5015,45.1201,44.4636,44.9414,57888.421998692,0
+FWRD.US,D,20161227,000000,45.1201,45.4489,44.9701,45.1023,46383.443024071,0
+FWRD.US,D,20161228,000000,45.1936,45.2035,44.4826,44.718,82561.944522645,0
+FWRD.US,D,20161229,000000,44.846,45.1568,44.4636,44.7567,52949.085292301,0
+FWRD.US,D,20161230,000000,44.718,44.8987,44.1558,44.3882,67461.974306063,0
+FWRD.US,D,20170103,000000,44.8739,45.5422,44.6823,45.3744,140455.40152308,0
+FWRD.US,D,20170104,000000,45.6643,46.0655,45.3565,45.86,120325.4645688,0
+FWRD.US,D,20170105,000000,45.712,46.0198,44.9127,44.9901,111425.59549415,0
+FWRD.US,D,20170106,000000,45.5044,46.3684,45.1391,46.0486,173926.07908617,0
+FWRD.US,D,20170109,000000,46.0019,46.0576,45.1291,45.3465,217661.1111953,0
+FWRD.US,D,20170110,000000,45.3655,46.5899,45.3655,46.2532,146829.71372521,0
+FWRD.US,D,20170111,000000,46.2135,46.843,46.0198,46.8342,113741.6962943,0
+FWRD.US,D,20170112,000000,46.705,46.705,45.6643,45.851,147236.54186575,0
+FWRD.US,D,20170113,000000,46.1043,46.6186,46.0576,46.282,143368.65352951,0
+FWRD.US,D,20170117,000000,45.9454,46.2235,45.1291,45.4389,224270.0544785,0
+FWRD.US,D,20170118,000000,45.6166,46.5511,45.1658,45.7676,114987.35572464,0
+FWRD.US,D,20170119,000000,45.9454,46.0943,45.5869,45.9057,168594.01224412,0
+FWRD.US,D,20170120,000000,45.9831,46.4409,45.8411,46.1043,99430.207350116,0
+FWRD.US,D,20170123,000000,45.86,46.2235,45.5789,45.9156,52623.824179933,0
+FWRD.US,D,20170124,000000,45.9831,46.9921,45.8133,46.5521,179807.96811819,0
+FWRD.US,D,20170125,000000,46.8719,47.0119,46.3774,46.8262,101137.07293979,0
+FWRD.US,D,20170126,000000,46.7617,46.7617,45.9156,46.0576,84535.665204505,0
+FWRD.US,D,20170127,000000,45.9354,46.6276,45.6543,46.6098,53759.720572351,0
+FWRD.US,D,20170130,000000,46.3396,46.3396,45.569,45.9544,68190.035557586,0
+FWRD.US,D,20170131,000000,45.7398,45.8133,44.8272,45.148,143902.3637139,0
+FWRD.US,D,20170201,000000,45.4846,45.5422,44.5372,45.0387,126232.5286095,0
+FWRD.US,D,20170202,000000,44.7835,44.9514,44.0615,44.1558,113231.14711792,0
+FWRD.US,D,20170203,000000,44.6067,45.0973,44.1558,44.9901,149986.65981583,0
+FWRD.US,D,20170206,000000,44.9037,45.5134,44.718,44.8014,68186.007556194,0
+FWRD.US,D,20170207,000000,44.8739,45.2502,43.8381,43.8749,173803.22504374,0
+FWRD.US,D,20170208,000000,43.8004,43.856,43.4151,43.696,228511.5399438,0
+FWRD.US,D,20170209,000000,44.2502,48.2583,44.2502,46.5422,449536.03230105,0
+FWRD.US,D,20170210,000000,46.715,46.715,45.9057,46.5243,245580.1958405,0
+FWRD.US,D,20170213,000000,46.8172,47.1628,46.0298,46.853,269017.12193725,0
+FWRD.US,D,20170214,000000,46.6375,46.8679,46.571,46.6852,99271.101295151,0
+FWRD.US,D,20170215,000000,46.5323,47.6703,46.423,47.2283,143782.5306725,0
+FWRD.US,D,20170216,000000,46.843,47.2333,46.5064,46.8342,96166.519222612,0
+FWRD.US,D,20170217,000000,46.4309,47.0616,46.141,46.9176,119628.62032805,0
+FWRD.US,D,20170221,000000,46.7348,47.1529,46.6475,46.8342,81130.997028295,0
+FWRD.US,D,20170222,000000,46.725,46.725,46.2433,46.4786,89267.55983923,0
+FWRD.US,D,20170223,000000,46.715,46.715,46.0019,46.292,60594.231933467,0
+FWRD.US,D,20170224,000000,45.8312,46.6098,45.6733,46.6098,60257.893817272,0
+FWRD.US,D,20170227,000000,46.5998,47.1827,46.0675,47.0516,106225.44569767,0
+FWRD.US,D,20170228,000000,46.7805,47.1728,46.2433,46.423,148787.3224015,0
+FWRD.US,D,20170301,000000,46.853,47.275,46.5323,47.1271,180706.21242851,0
+FWRD.US,D,20170302,000000,46.6653,46.6653,45.6823,45.6823,123726.10474361,0
+FWRD.US,D,20170303,000000,45.6733,45.8053,45.1658,45.3465,87011.879059961,0
+FWRD.US,D,20170306,000000,44.9514,45.9354,44.718,45.2602,79707.098536382,0
+FWRD.US,D,20170307,000000,45.1738,45.2879,44.6226,44.6803,94626.815690691,0
+FWRD.US,D,20170308,000000,44.8827,44.8927,44.4239,44.4796,78488.628115437,0
+FWRD.US,D,20170309,000000,44.4985,45.3605,43.8897,43.9632,51408.374760032,0
+FWRD.US,D,20170310,000000,44.3128,44.8093,43.9632,44.7348,93630.89234663,0
+FWRD.US,D,20170313,000000,44.868,44.868,44.2275,44.6703,65235.496536883,0
+FWRD.US,D,20170314,000000,44.5075,44.5075,43.9364,44.3218,58411.055179246,0
+FWRD.US,D,20170315,000000,44.4886,45.2135,44.2761,45.0188,114120.32842511,0
+FWRD.US,D,20170316,000000,45.0834,45.4239,44.6406,44.9304,56543.069533913,0
+FWRD.US,D,20170317,000000,44.8361,45.2135,44.419,45.0566,211766.13115876,0
+FWRD.US,D,20170320,000000,44.9593,45.1112,44.5363,44.6893,87751.017315312,0
+FWRD.US,D,20170321,000000,44.8361,45.0188,43.851,43.9364,113233.16111862,0
+FWRD.US,D,20170322,000000,43.8977,44.3763,43.7706,44.3049,96813.013445955,0
+FWRD.US,D,20170323,000000,44.2572,44.7348,43.8004,44.0575,92137.510830712,0
+FWRD.US,D,20170324,000000,44.2959,44.6603,43.5333,43.7338,98435.291006404,0
+FWRD.US,D,20170327,000000,43.1003,43.6435,43.1003,43.4092,84479.273185023,0
+FWRD.US,D,20170328,000000,43.2115,44.4142,43.1361,44.2761,95074.930845501,0
+FWRD.US,D,20170329,000000,44.0755,44.2275,43.8431,43.8897,76139.296303815,0
+FWRD.US,D,20170330,000000,43.8699,44.1181,43.56,43.9632,116316.59618385,0
+FWRD.US,D,20170331,000000,43.9544,44.8729,43.7854,44.708,136788.91325641,0
+FWRD.US,D,20170403,000000,44.716,45.0566,44.2195,44.4706,222191.60576045,0
+FWRD.US,D,20170404,000000,44.3952,45.0924,44.2909,44.716,126473.20169265,0
+FWRD.US,D,20170405,000000,45.0377,45.1568,44.5432,44.6406,150904.03713276,0
+FWRD.US,D,20170406,000000,44.8361,45.0924,44.4509,44.999,120733.29970968,0
+FWRD.US,D,20170407,000000,44.7447,44.9027,44.2572,44.3396,111751.86360687,0
+FWRD.US,D,20170410,000000,44.4985,45.2602,44.4985,44.726,96551.193355505,0
+FWRD.US,D,20170411,000000,44.5759,45.5054,44.4886,45.4122,124333.32595338,0
+FWRD.US,D,20170412,000000,45.2035,45.2324,44.1431,44.1608,87948.389383498,0
+FWRD.US,D,20170413,000000,43.9821,44.4706,43.56,43.6533,78803.819224327,0
+FWRD.US,D,20170417,000000,43.8054,44.2959,43.7,44.1431,86388.545844619,0
+FWRD.US,D,20170418,000000,44.0188,44.6553,43.9731,44.6226,76410.179397395,0
+FWRD.US,D,20170419,000000,44.8729,45.4499,44.8004,44.9117,73712.425465404,0
+FWRD.US,D,20170420,000000,45.0377,46.0606,44.9791,45.9176,94359.9605985,0
+FWRD.US,D,20170421,000000,45.9941,46.7666,45.9077,46.3148,108680.51254581,0
+FWRD.US,D,20170424,000000,46.8123,47.3883,45.9564,47.1499,97846.195802889,0
+FWRD.US,D,20170425,000000,47.0576,48.0169,47.0576,47.3555,109052.09567418,0
+FWRD.US,D,20170426,000000,47.1589,47.6395,46.6136,47.1053,137744.55658657,0
+FWRD.US,D,20170427,000000,47.9305,51.3783,47.9106,51.0486,417564.77825595,0
+FWRD.US,D,20170428,000000,51.4349,51.4349,49.9424,49.9682,180788.78645703,0
+FWRD.US,D,20170501,000000,50.1469,50.1926,49.0009,49.3117,119985.09845121,0
+FWRD.US,D,20170502,000000,49.4896,49.4896,48.8152,49.3307,128406.6423606,0
+FWRD.US,D,20170503,000000,49.283,49.5571,48.7121,49.1817,165400.81414095,0
+FWRD.US,D,20170504,000000,49.4021,49.4021,48.1916,49.1142,80692.951876964,0
+FWRD.US,D,20170505,000000,49.0745,49.2363,48.3933,48.5868,114404.30252321,0
+FWRD.US,D,20170508,000000,48.5868,48.7199,48.1718,48.3644,78236.878028466,0
+FWRD.US,D,20170509,000000,48.5491,48.6524,47.7318,48.1162,84593.064224334,0
+FWRD.US,D,20170510,000000,48.0079,48.0456,47.4916,47.9106,50840.426563823,0
+FWRD.US,D,20170511,000000,47.5749,47.6127,47.0079,47.4597,60775.491996087,0
+FWRD.US,D,20170512,000000,47.2263,47.4677,46.9881,47.2263,62460.203578104,0
+FWRD.US,D,20170515,000000,47.2263,48.4111,47.2263,48.3347,134459.72145174,0
+FWRD.US,D,20170516,000000,48.3545,48.8699,47.9205,48.296,118108.04980275,0
+FWRD.US,D,20170517,000000,47.713,47.9017,46.3247,46.6803,102269.94833116,0
+FWRD.US,D,20170518,000000,46.5184,47.2632,46.2949,46.8937,144245.75083252,0
+FWRD.US,D,20170519,000000,46.9602,47.4964,46.5362,46.71,319551.42039531,0
+FWRD.US,D,20170522,000000,46.8759,47.0666,46.5938,46.9881,132688.40783981,0
+FWRD.US,D,20170523,000000,47.1509,47.3614,46.4062,47.142,132868.66090209,0
+FWRD.US,D,20170524,000000,47.3227,48.4151,46.9504,48.1956,191461.9831443,0
+FWRD.US,D,20170525,000000,48.3684,49.131,48.2056,48.9305,172777.09168924,0
+FWRD.US,D,20170526,000000,48.7248,49.4101,48.4429,48.717,93115.308168511,0
+FWRD.US,D,20170530,000000,48.5641,49.4687,48.5441,49.0546,103067.49260668,0
+FWRD.US,D,20170531,000000,49.2066,49.856,48.7418,49.141,77441.347753634,0
+FWRD.US,D,20170601,000000,49.4002,49.6961,48.7248,49.6594,184504.61774074,0
+FWRD.US,D,20170602,000000,49.7308,50.715,49.5928,50.0814,130172.9209708,0
+FWRD.US,D,20170605,000000,49.9494,50.3287,48.6871,50.0357,113589.63924177,0
+FWRD.US,D,20170606,000000,49.7308,50.2313,49.2621,50.0626,186611.26246853,0
+FWRD.US,D,20170607,000000,49.8372,50.4091,49.2621,49.9592,112820.29097598,0
+FWRD.US,D,20170608,000000,49.9979,50.1569,49.3515,50.0169,117174.56048025,0
+FWRD.US,D,20170609,000000,50.1102,50.6851,49.8372,50.3545,196880.65201628,0
+FWRD.US,D,20170612,000000,50.4787,51.4012,50.3823,50.6206,153082.17888525,0
+FWRD.US,D,20170613,000000,50.6851,51.3455,50.3734,51.3168,214619.97014467,0
+FWRD.US,D,20170614,000000,51.429,51.429,50.2234,50.4389,131550.49744669,0
+FWRD.US,D,20170615,000000,49.9782,50.8848,49.9782,50.429,146709.88068381,0
+FWRD.US,D,20170616,000000,50.1946,50.429,49.8372,49.9682,284816.95739561,0
+FWRD.US,D,20170619,000000,50.1469,50.3287,49.8669,49.9494,148970.59646482,0
+FWRD.US,D,20170620,000000,49.7498,49.7685,49.3277,49.5461,96084.952194432,0
+FWRD.US,D,20170621,000000,49.6207,49.6207,48.9205,49.271,124090.63886954,0
+FWRD.US,D,20170622,000000,49.2621,49.3555,48.4508,49.1787,168398.65417662,0
+FWRD.US,D,20170623,000000,48.9882,50.2999,48.9882,49.7975,179925.7871589,0
+FWRD.US,D,20170626,000000,50.0446,50.0446,49.3654,49.44,63450.084920077,0
+FWRD.US,D,20170627,000000,49.43,49.6058,49.141,49.2333,133909.8992618,0
+FWRD.US,D,20170628,000000,49.5651,50.6941,49.4597,50.5908,90710.591337754,0
+FWRD.US,D,20170629,000000,50.7398,50.7975,49.8123,50.271,101194.47195962,0
+FWRD.US,D,20170630,000000,50.4091,53.2791,50.1856,50.2234,78414.110089693,0
+FWRD.US,D,20170703,000000,50.6107,51.3724,49.4925,50.9513,80385.816770858,0
+FWRD.US,D,20170705,000000,50.9612,51.0327,50.3823,50.8848,122278.03824335,0
+FWRD.US,D,20170706,000000,50.5908,50.9126,49.9315,50.1301,137881.50863388,0
+FWRD.US,D,20170707,000000,50.429,51.28,49.5651,50.9126,150697.60206145,0
+FWRD.US,D,20170710,000000,50.8947,50.8947,50.3148,50.4975,58747.393295439,0
+FWRD.US,D,20170711,000000,50.429,52.5669,49.6207,50.4002,198877.53370615,0
+FWRD.US,D,20170712,000000,50.429,51.0149,50.2135,50.419,190415.70978284,0
+FWRD.US,D,20170713,000000,50.429,50.4787,49.6107,50.2234,81674.777216154,0
+FWRD.US,D,20170714,000000,50.2313,51.7557,49.9494,51.5233,261785.85243906,0
+FWRD.US,D,20170717,000000,51.5332,51.5332,49.9225,51.2423,98157.358910386,0
+FWRD.US,D,20170718,000000,50.9414,51.4389,50.29,50.3456,96751.586424734,0
+FWRD.US,D,20170719,000000,50.3922,51.5829,50.3734,50.6574,96705.264408732,0
+FWRD.US,D,20170720,000000,50.5541,51.1698,50.429,50.6663,48670.340814125,0
+FWRD.US,D,20170721,000000,50.8748,51.2323,50.4002,50.5264,72604.725082727,0
+FWRD.US,D,20170724,000000,50.5074,50.7398,50.2313,50.6484,51366.08074542,0
+FWRD.US,D,20170725,000000,50.9315,51.6653,50.8947,51.2998,108113.57134995,0
+FWRD.US,D,20170726,000000,51.2998,52.1381,50.4886,50.6206,80927.582958022,0
+FWRD.US,D,20170727,000000,50.712,50.7328,47.4787,47.8372,138355.80579772,0
+FWRD.US,D,20170728,000000,47.6236,48.1956,47.5084,48.0298,87818.48633862,0
+FWRD.US,D,20170731,000000,48.1659,50.1986,47.7328,48.8559,160213.75534898,0
+FWRD.US,D,20170801,000000,48.4429,48.4429,47.1231,47.7805,195751.80462631,0
+FWRD.US,D,20170802,000000,47.7607,48.138,47.1847,47.9612,167612.18690491,0
+FWRD.US,D,20170803,000000,48.1202,48.5064,47.6802,48.0755,116204.81914523,0
+FWRD.US,D,20170804,000000,48.0755,48.9305,47.8957,48.6008,120685.97069334,0
+FWRD.US,D,20170807,000000,48.6107,50.3197,48.3873,48.5641,125458.14534198,0
+FWRD.US,D,20170808,000000,48.4429,49.9592,48.1659,48.271,144613.3059595,0
+FWRD.US,D,20170809,000000,48.0586,48.5541,48.0298,48.5441,118008.35676831,0
+FWRD.US,D,20170810,000000,48.3783,48.574,47.8957,47.9235,88013.84440611,0
+FWRD.US,D,20170811,000000,48.1102,49.3049,47.7239,47.9612,121276.07289721,0
+FWRD.US,D,20170814,000000,48.1659,50.139,47.8579,48.5352,166073.49037335,0
+FWRD.US,D,20170815,000000,48.6574,48.9405,47.8083,48.0755,163656.68953842,0
+FWRD.US,D,20170816,000000,48.1659,49.141,48.1659,48.4697,106237.52970184,0
+FWRD.US,D,20170817,000000,48.138,49.2621,47.8172,47.8172,85717.883612926,0
+FWRD.US,D,20170818,000000,47.5858,48.5441,47.4131,48.0586,108044.08832595,0
+FWRD.US,D,20170821,000000,47.9414,48.6107,47.5858,47.8372,88278.685497605,0
+FWRD.US,D,20170822,000000,47.8769,48.2056,47.7418,47.9414,96316.562274447,0
+FWRD.US,D,20170823,000000,47.6971,48.139,47.2523,47.7795,154240.22928532,0
+FWRD.US,D,20170824,000000,48.0199,48.3883,47.5938,47.6137,65109.621493396,0
+FWRD.US,D,20170825,000000,47.8083,48.8968,47.6226,48.1866,74768.768830339,0
+FWRD.US,D,20170828,000000,48.2433,49.0299,48.2433,48.8689,133835.38123606,0
+FWRD.US,D,20170829,000000,48.6792,49.5224,48.6792,49.144,317886.84882025,0
+FWRD.US,D,20170830,000000,49.135,49.5491,49.1053,49.265,241980.16959679,0
+FWRD.US,D,20170831,000000,49.3317,49.7101,48.9712,49.135,191506.2911596,0
+FWRD.US,D,20170901,000000,49.0853,49.5511,49.0386,49.0755,286498.64797658,0
+FWRD.US,D,20170905,000000,48.9435,49.3783,48.5184,49.0199,269237.65501344,0
+FWRD.US,D,20170906,000000,49.0755,49.5322,48.6405,49.2473,191853.70627962,0
+FWRD.US,D,20170907,000000,49.3953,49.9375,49.2006,49.9096,155024.68255631,0
+FWRD.US,D,20170908,000000,49.9096,50.4767,48.5371,50.1916,236949.19585876,0
+FWRD.US,D,20170911,000000,50.427,50.711,49.994,50.1449,106409.72676133,0
+FWRD.US,D,20170912,000000,50.278,50.6186,49.9325,50.6186,134123.38333556,0
+FWRD.US,D,20170913,000000,50.5154,50.7478,49.9275,50.6087,276071.1593742,0
+FWRD.US,D,20170914,000000,50.711,50.711,49.7935,49.994,186478.3384226,0
+FWRD.US,D,20170915,000000,50.0426,50.7965,49.5411,50.6841,307356.64618238,0
+FWRD.US,D,20170918,000000,50.855,51.0973,50.6554,50.9205,124659.5940661,0
+FWRD.US,D,20170919,000000,50.9205,51.2036,50.7071,50.8361,99444.305354987,0
+FWRD.US,D,20170920,000000,50.9017,51.6574,50.9017,51.4578,202497.6999568,0
+FWRD.US,D,20170921,000000,51.5739,52.002,50.9762,51.7676,210446.96070303,0
+FWRD.US,D,20170922,000000,51.7527,52.1331,51.7229,51.7626,222664.89592395,0
+FWRD.US,D,20170925,000000,51.8738,52.3366,51.3833,52.0655,126251.66161611,0
+FWRD.US,D,20170926,000000,52.2155,52.6703,50.6464,52.29,159026.50193883,0
+FWRD.US,D,20170927,000000,52.6226,54.0824,52.5203,53.8788,163468.38047336,0
+FWRD.US,D,20170928,000000,53.9354,54.144,53.1797,53.7189,158416.25972801,0
+FWRD.US,D,20170929,000000,53.709,54.5322,51.8203,54.1062,231367.39293041,0
+FWRD.US,D,20171002,000000,54.3048,55.2403,53.7556,55.1351,158812.01086472,0
+FWRD.US,D,20171003,000000,55.2691,55.4865,53.841,55.4767,191837.59427407,0
+FWRD.US,D,20171004,000000,55.5154,55.5154,54.712,54.8719,277508.14887064,0
+FWRD.US,D,20171005,000000,54.843,54.8719,54.3515,54.6921,72923.944193007,0
+FWRD.US,D,20171006,000000,54.8818,55.5452,54.5223,55.4965,143480.43056814,0
+FWRD.US,D,20171009,000000,55.6653,55.6653,54.8083,55.2403,103544.81077158,0
+FWRD.US,D,20171010,000000,55.428,55.4767,55.0705,55.428,66886.977107419,0
+FWRD.US,D,20171011,000000,55.4091,56.138,55.3267,55.6196,119678.97034545,0
+FWRD.US,D,20171012,000000,55.712,56.2631,55.3078,56.1679,121298.22690485,0
+FWRD.US,D,20171013,000000,56.4488,56.4488,55.5055,55.6196,202513.81196237,0
+FWRD.US,D,20171016,000000,55.6753,56.7001,54.5025,55.1351,117616.63363298,0
+FWRD.US,D,20171017,000000,55.1449,55.5302,54.2581,54.6921,98909.588170259,0
+FWRD.US,D,20171018,000000,54.9017,55.6276,54.5124,55.1549,109622.0578711,0
+FWRD.US,D,20171019,000000,55.0705,55.2214,54.5522,54.9493,204739.2827312,0
+FWRD.US,D,20171020,000000,55.419,56.2303,54.8331,55.3078,134113.31333208,0
+FWRD.US,D,20171023,000000,55.2989,55.7586,54.8331,54.9394,163433.13546118,0
+FWRD.US,D,20171024,000000,54.9593,55.5819,54.9593,55.1549,166403.78648746,0
+FWRD.US,D,20171025,000000,55.1648,56.3923,54.6812,55.1162,67713.724393036,0
+FWRD.US,D,20171026,000000,52.6396,54.7666,52.6396,54.562,171809.36435492,0
+FWRD.US,D,20171027,000000,54.562,55.0437,53.3982,54.987,118688.08200313,0
+FWRD.US,D,20171030,000000,54.8331,54.9782,53.8877,53.9741,132902.89891392,0
+FWRD.US,D,20171031,000000,54.2006,54.6564,54.1251,54.3048,130049.059928,0
+FWRD.US,D,20171101,000000,54.6733,54.8043,51.0705,53.9841,120058.6094766,0
+FWRD.US,D,20171102,000000,53.7846,54.5322,53.4706,54.4082,71432.576677786,0
+FWRD.US,D,20171103,000000,54.3982,54.6097,53.7467,54.1807,88789.234673984,0
+FWRD.US,D,20171106,000000,54.1529,54.5999,53.3932,54.0596,80612.391849133,0
+FWRD.US,D,20171107,000000,54.0228,54.0228,53.1797,53.6067,102408.91437916,0
+FWRD.US,D,20171108,000000,53.2761,53.3515,52.6663,53.1311,115339.8058464,0
+FWRD.US,D,20171109,000000,52.851,53.2561,52.29,52.714,75700.244152134,0
+FWRD.US,D,20171110,000000,52.6753,53.1797,52.4052,52.4717,90458.841250783,0
+FWRD.US,D,20171113,000000,52.4618,52.7914,52.2988,52.4528,118506.82194052,0
+FWRD.US,D,20171114,000000,52.2314,52.704,52.0954,52.4439,83707.910918541,0
+FWRD.US,D,20171115,000000,52.2055,52.3317,51.4102,51.4767,62306.132524877,0
+FWRD.US,D,20171116,000000,51.6574,52.0954,47.1579,51.9414,95666.040049711,0
+FWRD.US,D,20171117,000000,51.5641,52.2314,51.29,51.4767,86627.204927068,0
+FWRD.US,D,20171120,000000,51.5144,51.8351,51.3734,51.7815,78902.505258418,0
+FWRD.US,D,20171121,000000,52.1251,52.3675,51.8252,52.1341,162128.06301032,0
+FWRD.US,D,20171122,000000,52.1966,55.2443,52.0277,52.0367,65650.380680212,0
+FWRD.US,D,20171124,000000,52.1887,52.6196,51.4757,51.9215,39772.485740187,0
+FWRD.US,D,20171127,000000,51.9215,53.5819,51.7776,52.1062,153702.49109954,0
+FWRD.US,D,20171128,000000,52.2324,53.2801,52.0864,52.6146,231730.92005599,0
+FWRD.US,D,20171129,000000,52.7369,53.1837,52.6047,53.0208,254196.09081703,0
+FWRD.US,D,20171130,000000,53.3278,54.1221,52.9851,53.9414,309268.93984303,0
+FWRD.US,D,20171201,000000,53.9414,54.1171,52.1251,53.9702,140605.44457491,0
+FWRD.US,D,20171204,000000,54.5005,55.7408,49.3535,54.7269,258042.83214597,0
+FWRD.US,D,20171205,000000,54.7736,54.7736,54.0844,54.1877,103424.97773019,0
+FWRD.US,D,20171206,000000,54.1221,54.7556,53.8103,54.5204,126913.26084468,0
+FWRD.US,D,20171207,000000,54.5104,55.4588,54.2274,55.289,241782.79752861,0
+FWRD.US,D,20171208,000000,55.5064,55.6385,54.7934,54.862,144365.58387392,0
+FWRD.US,D,20171211,000000,54.8033,55.4389,54.3018,54.7934,136486.81315205,0
+FWRD.US,D,20171212,000000,54.8123,55.0705,54.4618,54.4816,181753.49279031,0
+FWRD.US,D,20171213,000000,54.6156,55.4875,53.7636,54.7835,150364.28494629,0
+FWRD.US,D,20171214,000000,54.8223,55.1449,53.7239,53.866,151915.06548203,0
+FWRD.US,D,20171215,000000,53.8749,54.8321,53.3932,54.3208,602612.1691842,0
+FWRD.US,D,20171218,000000,54.7835,55.0527,54.1976,54.6256,151150.752218,0
+FWRD.US,D,20171219,000000,54.7934,55.0139,52.7418,54.2374,154536.2873876,0
+FWRD.US,D,20171220,000000,54.5302,54.7716,54.0944,54.1877,132417.52474623,0
+FWRD.US,D,20171221,000000,54.3773,54.4062,53.562,54.141,136796.9692592,0
+FWRD.US,D,20171222,000000,54.1777,54.7368,53.6783,54.6902,102533.7824223,0
+FWRD.US,D,20171226,000000,54.71,55.1827,54.4062,54.6077,108848.68160392,0
+FWRD.US,D,20171227,000000,54.7468,55.3267,54.6812,55.0804,91951.215766352,0
+FWRD.US,D,20171228,000000,55.0139,55.0964,54.2374,55.0527,114240.16146651,0
+FWRD.US,D,20171229,000000,55.0437,55.1062,54.4161,54.4538,70728.683434612,0
+FWRD.US,D,20180102,000000,54.7556,55.4588,54.1777,54.7556,110594.82020715,0
+FWRD.US,D,20180103,000000,54.7001,55.1648,54.4885,54.6643,81038.35299629,0
+FWRD.US,D,20180104,000000,54.8223,55.2314,54.1321,54.6077,102923.49155694,0
+FWRD.US,D,20180105,000000,54.8223,55.7905,54.3495,55.0964,133651.10017239,0
+FWRD.US,D,20180108,000000,55.7905,57.4587,55.3743,57.0695,586274.59554007,0
+FWRD.US,D,20180109,000000,57.2303,57.5253,56.2473,56.3673,169137.79243197,0
+FWRD.US,D,20180110,000000,56.2383,56.863,55.9424,56.1212,257420.50593097,0
+FWRD.US,D,20180111,000000,56.4925,57.7448,56.4925,57.3257,566199.03660456,0
+FWRD.US,D,20180112,000000,57.3556,57.7647,57.0894,57.3753,269595.14013692,0
+FWRD.US,D,20180116,000000,57.3556,57.4488,56.285,56.7745,192326.99644314,0
+FWRD.US,D,20180117,000000,56.8828,57.1449,55.9424,57.0139,233109.50353225,0
+FWRD.US,D,20180118,000000,59.2889,59.2889,57.414,57.7348,402113.36491795,0
+FWRD.US,D,20180119,000000,57.9881,60.6157,57.9046,59.6286,329456.27581714,0
+FWRD.US,D,20180122,000000,59.7716,61.433,59.0228,59.0228,168860.8673363,0
+FWRD.US,D,20180123,000000,59.0328,59.6197,58.4567,59.1399,137452.52648567,0
+FWRD.US,D,20180124,000000,59.4041,59.5819,58.4567,58.5481,201006.33244158,0
+FWRD.US,D,20180125,000000,58.6157,59.4607,57.6811,59.3654,407442.41075899,0
+FWRD.US,D,20180126,000000,59.4975,59.9136,58.5481,58.9375,249360.47514647,0
+FWRD.US,D,20180129,000000,58.578,59.1112,58.2562,58.272,107231.4390452,0
+FWRD.US,D,20180130,000000,57.7348,58.1242,57.3356,57.6207,192051.07834781,0
+FWRD.US,D,20180131,000000,57.8768,58.3496,57.4886,57.5521,186730.08850957,0
+FWRD.US,D,20180201,000000,57.0238,58.6434,56.863,57.9335,301831.23527353,0
+FWRD.US,D,20180202,000000,57.4984,58.3783,56.7944,56.9205,194076.15604742,0
+FWRD.US,D,20180205,000000,56.5114,57.1022,55.3455,55.3645,141273.08580557,0
+FWRD.US,D,20180206,000000,54.5302,56.29,53.5532,55.1449,190046.14065517,0
+FWRD.US,D,20180207,000000,54.9106,56.6812,54.6544,56.2383,190293.86274074,0
+FWRD.US,D,20180208,000000,58.3019,58.3019,51.8093,51.8252,356508.3331628,0
+FWRD.US,D,20180209,000000,52.3972,52.5829,51.0596,52.0764,400843.53747926,0
+FWRD.US,D,20180212,000000,52.0079,53.1738,51.2313,52.6246,381268.45771667,0
+FWRD.US,D,20180213,000000,52.2423,53.6116,51.869,53.5233,207059.41153273,0
+FWRD.US,D,20180214,000000,53.0874,53.4528,52.1341,52.2065,417407.68620168,0
+FWRD.US,D,20180215,000000,52.5512,52.5969,51.6504,52.2423,714178.74472707,0
+FWRD.US,D,20180216,000000,52.0764,53.2304,51.9702,52.7369,486156.60695234,0
+FWRD.US,D,20180220,000000,52.2065,52.3258,51.0596,51.4945,320337.88766701,0
+FWRD.US,D,20180221,000000,51.429,52.5969,51.2701,51.8093,248714.98792347,0
+FWRD.US,D,20180222,000000,52.0179,52.2721,51.3912,51.5829,227212.50949503,0
+FWRD.US,D,20180223,000000,51.854,52.5124,51.7011,52.1788,160043.57229019,0
+FWRD.US,D,20180226,000000,52.3385,52.9771,52.0616,52.6783,349508.67374464,0
+FWRD.US,D,20180227,000000,52.8043,53.0684,52.0864,52.2234,262635.76073268,0
+FWRD.US,D,20180228,000000,52.4459,52.4548,51.1549,51.1916,326265.09171468,0
+FWRD.US,D,20180301,000000,51.0963,51.7726,50.3763,50.7646,168284.86313731,0
+FWRD.US,D,20180302,000000,50.2056,51.429,49.8073,51.2601,188014.01395313,0
+FWRD.US,D,20180305,000000,51.0784,51.1062,50.3952,50.6991,261168.5612258,0
+FWRD.US,D,20180306,000000,50.9185,51.3873,50.423,51.1361,168331.18515331,0
+FWRD.US,D,20180307,000000,50.7348,51.5939,50.3843,51.5541,172213.17149442,0
+FWRD.US,D,20180308,000000,51.5839,52.0397,50.9572,51.9136,400215.16926219,0
+FWRD.US,D,20180309,000000,52.2651,53.3335,52.1946,53.1311,218108.21934976,0
+FWRD.US,D,20180312,000000,53.1311,53.5689,53.0178,53.2165,435842.84157046,0
+FWRD.US,D,20180313,000000,53.6276,54.0169,52.2264,53.1221,180498.77035683,0
+FWRD.US,D,20180314,000000,53.2761,53.5015,52.5402,52.7319,170312.96183796,0
+FWRD.US,D,20180315,000000,52.7319,53.4538,52.0497,52.4498,221664.9445785,0
+FWRD.US,D,20180316,000000,52.4677,53.1608,52.4677,53.0267,393407.84691047,0
+FWRD.US,D,20180319,000000,52.9801,53.1608,52.2453,52.99,114806.09566202,0
+FWRD.US,D,20180320,000000,52.9801,53.2462,52.2194,52.3525,235009.71318872,0
+FWRD.US,D,20180321,000000,52.3327,53.0267,51.8282,52.2453,231649.35302782,0
+FWRD.US,D,20180322,000000,51.8371,52.0297,50.5938,50.6137,154813.21248326,0
+FWRD.US,D,20180323,000000,50.7348,50.7348,49.273,49.3396,144188.35181269,0
+FWRD.US,D,20180326,000000,50.0715,50.431,49.3486,50.3207,131029.87826684,0
+FWRD.US,D,20180327,000000,50.4896,50.4896,48.6534,48.9195,211593.93409928,0
+FWRD.US,D,20180328,000000,48.9106,49.8918,48.4827,49.4429,208428.93200587,0
+FWRD.US,D,20180329,000000,49.7656,50.9742,49.6644,50.2513,266405.97003517,0
+FWRD.US,D,20180402,000000,50.0436,50.4994,49.2076,49.569,137549.19851906,0
+FWRD.US,D,20180403,000000,49.8629,50.8798,49.7745,50.6614,220721.38525254,0
+FWRD.US,D,20180404,000000,50.0149,51.2701,49.7458,51.1261,221006.36635098,0
+FWRD.US,D,20180405,000000,51.3922,51.4479,50.6534,51.3465,236299.68063437,0
+FWRD.US,D,20180406,000000,51.0596,51.4767,50.2413,50.7249,282984.21676245,0
+FWRD.US,D,20180409,000000,50.9652,51.1459,49.8629,49.8918,185551.89810255,0
+FWRD.US,D,20180410,000000,50.1192,50.3753,49.7358,50.139,364581.45495181,0
+FWRD.US,D,20180411,000000,50.3753,50.6326,49.4807,50.3753,143856.0416979,0
+FWRD.US,D,20180412,000000,50.5749,51.1361,50.291,51.0596,142592.25626129,0
+FWRD.US,D,20180413,000000,51.2214,51.5243,50.5651,50.6038,116194.74914176,0
+FWRD.US,D,20180416,000000,51.0229,52.0208,50.3793,51.8173,202640.6940062,0
+FWRD.US,D,20180417,000000,52.0694,52.0694,51.1728,51.6226,188556.78714064,0
+FWRD.US,D,20180418,000000,51.8173,52.4776,51.5243,52.001,153599.77706406,0
+FWRD.US,D,20180419,000000,51.8857,52.3525,51.3655,51.6971,146551.78162919,0
+FWRD.US,D,20180420,000000,51.6425,52.2939,50.281,50.5749,162326.44207885,0
+FWRD.US,D,20180423,000000,50.3942,51.0129,50.3942,50.6713,96979.168503358,0
+FWRD.US,D,20180424,000000,50.8897,50.9077,49.2343,49.7745,107151.88601773,0
+FWRD.US,D,20180425,000000,49.5401,50.4994,49.5401,50.1092,121028.35081162,0
+FWRD.US,D,20180426,000000,54.0834,54.0834,52.2354,52.3425,306996.14005784,0
+FWRD.US,D,20180427,000000,52.5719,52.9146,51.4955,52.3425,310225.59017352,0
+FWRD.US,D,20180430,000000,52.6186,52.6186,49.7228,51.3277,248764.33094052,0
+FWRD.US,D,20180501,000000,51.1648,51.5541,50.4607,51.4677,145687.77533069,0
+FWRD.US,D,20180502,000000,51.2988,51.992,50.9742,51.289,398236.41357859,0
+FWRD.US,D,20180503,000000,51.2403,51.7746,50.5094,51.4866,162672.85019853,0
+FWRD.US,D,20180504,000000,51.2016,52.4012,51.0685,51.9533,124089.6318692,0
+FWRD.US,D,20180507,000000,52.0794,52.6009,51.5739,52.2453,135432.48378782,0
+FWRD.US,D,20180508,000000,52.0894,53.5402,51.1112,53.3335,139848.1803133,0
+FWRD.US,D,20180509,000000,53.1121,53.7219,52.4299,53.2264,148508.38330514,0
+FWRD.US,D,20180510,000000,53.4002,53.5989,53.141,53.2462,124787.48311028,0
+FWRD.US,D,20180511,000000,53.3902,54.4578,53.3802,54.14,106868.91891997,0
+FWRD.US,D,20180514,000000,54.2641,54.71,53.8293,54.1768,171668.38430621,0
+FWRD.US,D,20180515,000000,53.8729,54.5104,53.3705,54.292,208805.55013598,0
+FWRD.US,D,20180516,000000,54.14,55.0437,53.4638,54.7179,186536.74444277,0
+FWRD.US,D,20180517,000000,54.71,56.2333,54.71,55.5094,329860.08295663,0
+FWRD.US,D,20180518,000000,55.6414,56.2522,54.996,56.0864,352541.75879247,0
+FWRD.US,D,20180521,000000,56.2135,57.438,55.9106,57.2483,221326.59246161,0
+FWRD.US,D,20180522,000000,57.438,57.438,56.3446,56.3803,173113.42980544,0
+FWRD.US,D,20180523,000000,56.2999,56.6187,55.3575,56.1162,225097.80876446,0
+FWRD.US,D,20180524,000000,56.1361,56.9562,56.0864,56.7934,182572.18407315,0
+FWRD.US,D,20180525,000000,56.6047,57.0795,56.3555,56.9562,107286.82406434,0
+FWRD.US,D,20180529,000000,56.7071,57.0129,56.1459,56.5382,152168.82956971,0
+FWRD.US,D,20180530,000000,56.7835,58.2542,56.421,57.8262,136869.47328425,0
+FWRD.US,D,20180531,000000,57.7677,57.7677,56.3723,56.5382,100108.92558459,0
+FWRD.US,D,20180601,000000,56.8718,57.6307,56.6336,57.4816,216816.23790342,0
+FWRD.US,D,20180604,000000,57.7081,57.9235,56.9841,57.1182,154179.80926444,0
+FWRD.US,D,20180605,000000,57.2125,57.5938,56.411,57.0655,306599.38192078,0
+FWRD.US,D,20180606,000000,57.3089,57.8351,56.566,57.3167,151402.50230497,0
+FWRD.US,D,20180607,000000,57.3663,57.4517,56.7348,57.1182,95817.090101895,0
+FWRD.US,D,20180608,000000,57.28,57.718,56.8997,57.575,143344.48552116,0
+FWRD.US,D,20180611,000000,57.565,58.3177,57.3167,58.0129,102638.51045848,0
+FWRD.US,D,20180612,000000,58.1966,58.3466,57.565,58.3276,146375.55656831,0
+FWRD.US,D,20180613,000000,58.5004,58.5471,57.575,57.7865,235152.70723812,0
+FWRD.US,D,20180614,000000,58.0605,58.2889,57.565,58.1876,122041.39316159,0
+FWRD.US,D,20180615,000000,57.9285,59.2036,57.8908,58.9185,242461.51576309,0
+FWRD.US,D,20180618,000000,58.6714,59.4071,58.1966,58.9007,159912.66224496,0
+FWRD.US,D,20180619,000000,58.4439,59.6237,57.565,59.5104,314008.89048054,0
+FWRD.US,D,20180620,000000,59.6524,60.2056,59.1579,59.9583,201562.19663362,0
+FWRD.US,D,20180621,000000,60.006,60.6196,59.5104,60.4071,551061.80737512,0
+FWRD.US,D,20180622,000000,60.6246,60.9573,59.0536,59.4538,350006.13191648,0
+FWRD.US,D,20180625,000000,59.2135,59.2135,57.2949,57.5938,208035.19486984,0
+FWRD.US,D,20180626,000000,57.5014,58.0129,56.3049,56.7636,189513.43747114,0
+FWRD.US,D,20180627,000000,56.7735,57.0992,55.566,55.6137,263542.06104578,0
+FWRD.US,D,20180628,000000,55.4985,56.7735,54.7438,56.0675,188023.07695626,0
+FWRD.US,D,20180629,000000,56.1559,56.8718,55.8908,56.3098,156786.93316512,0
+FWRD.US,D,20180702,000000,55.9007,56.9662,55.6772,56.8818,114469.75754582,0
+FWRD.US,D,20180703,000000,57.0605,57.2214,56.5084,56.6881,37642.680004403,0
+FWRD.US,D,20180705,000000,56.9095,56.9095,56.0765,56.6047,195697.42660752,0
+FWRD.US,D,20180706,000000,56.7071,57.8718,56.6931,57.0795,161121.06266243,0
+FWRD.US,D,20180709,000000,57.2612,58.1649,57.2612,58.0417,97152.372563194,0
+FWRD.US,D,20180710,000000,55.852,57.2046,55.0954,56.9562,168128.77808339,0
+FWRD.US,D,20180711,000000,56.4697,56.9562,56.0199,56.1062,141502.68188488,0
+FWRD.US,D,20180712,000000,56.5382,56.6097,55.7149,56.411,104959.64626038,0
+FWRD.US,D,20180713,000000,56.43,57.5421,56.2234,57.3466,146222.49251544,0
+FWRD.US,D,20180716,000000,57.3167,57.8064,55.4787,55.9007,228236.62884882,0
+FWRD.US,D,20180717,000000,55.8421,56.7358,55.43,55.5561,147146.91883478,0
+FWRD.US,D,20180718,000000,55.5849,56.5382,55.5849,56.4995,156358.95801728,0
+FWRD.US,D,20180719,000000,56.29,56.8718,56.0765,56.716,96859.335461959,0
+FWRD.US,D,20180720,000000,56.6047,57.2899,56.5084,57.0795,70437.660334072,0
+FWRD.US,D,20180723,000000,56.9195,57.9095,56.9195,57.584,93308.652235305,0
+FWRD.US,D,20180724,000000,57.7677,58.0605,54.9086,55.002,339626.9793308,0
+FWRD.US,D,20180725,000000,55.0119,56.0864,54.7438,55.5561,135824.20692314,0
+FWRD.US,D,20180726,000000,58.4051,60.4071,56.8908,59.6425,313809.50441165,0
+FWRD.US,D,20180727,000000,60.0149,60.1767,58.8054,59.4826,134598.68749975,0
+FWRD.US,D,20180730,000000,59.2909,59.8163,58.6714,59.2036,161770.57788682,0
+FWRD.US,D,20180731,000000,59.1936,61.9413,58.9572,60.9026,243033.49196068,0
+FWRD.US,D,20180801,000000,60.5859,60.5859,59.3486,59.8828,113869.58533848,0
+FWRD.US,D,20180802,000000,59.4737,60.5958,59.4737,60.3783,101439.17304415,0
+FWRD.US,D,20180803,000000,60.5958,60.5958,59.439,59.8639,82734.141582133,0
+FWRD.US,D,20180806,000000,60.0149,60.5005,59.2413,60.1489,159525.97411138,0
+FWRD.US,D,20180807,000000,60.436,61.0983,59.9106,60.3208,153495.04902787,0
+FWRD.US,D,20180808,000000,60.3009,60.5859,59.6921,60.3009,92341.931901333,0
+FWRD.US,D,20180809,000000,60.3208,60.8639,59.996,60.0725,87751.017315312,0
+FWRD.US,D,20180810,000000,59.9007,60.5382,59.281,60.1012,105488.321443,0
+FWRD.US,D,20180813,000000,60.006,60.3972,59.3783,59.5482,120989.07779805,0
+FWRD.US,D,20180814,000000,59.6237,60.3505,59.2711,59.8451,103178.26264495,0
+FWRD.US,D,20180815,000000,59.5859,60.0437,58.4439,59.426,111329.93046112,0
+FWRD.US,D,20180816,000000,59.6722,60.5193,59.5203,60.2731,89367.252873672,0
+FWRD.US,D,20180817,000000,60.1678,60.4548,59.6117,60.4071,186519.62543687,0
+FWRD.US,D,20180820,000000,60.5769,60.8977,60.3505,60.7299,109657.30288327,0
+FWRD.US,D,20180821,000000,60.8639,61.6515,60.7199,61.3218,183628.52743808,0
+FWRD.US,D,20180822,000000,61.1221,62.2045,60.7389,61.1023,92874.635085365,0
+FWRD.US,D,20180823,000000,61.0625,61.4825,60.3773,60.5938,75625.726126392,0
+FWRD.US,D,20180824,000000,60.6524,61.2651,60.424,61.0427,89626.051963079,0
+FWRD.US,D,20180827,000000,61.2651,61.7516,60.8252,61.15,85750.107624058,0
+FWRD.US,D,20180828,000000,61.3018,61.3018,60.4628,60.6822,115770.80199529,0
+FWRD.US,D,20180829,000000,60.8629,61.3485,60.2403,61.14,74772.796831731,0
+FWRD.US,D,20180830,000000,61.15,61.4458,60.0357,61.3774,114321.72849468,0
+FWRD.US,D,20180831,000000,61.2821,61.5362,60.9016,61.3873,170422.72487588,0
+FWRD.US,D,20180904,000000,62.8312,64.4816,62.2483,62.2751,290013.07919071,0
+FWRD.US,D,20180905,000000,62.3148,62.9076,62.0606,62.6107,191304.89109002,0
+FWRD.US,D,20180906,000000,62.4378,63.4608,62.3734,62.6495,112563.50588727,0
+FWRD.US,D,20180907,000000,62.4845,63.2036,62.3435,62.6008,108547.58849989,0
+FWRD.US,D,20180910,000000,62.8212,64.0615,62.8212,63.6812,156810.09417312,0
+FWRD.US,D,20180911,000000,63.6137,64,63.003,63.136,116183.67213793,0
+FWRD.US,D,20180912,000000,62.9256,63.3863,62.5729,63.2134,108847.67460357,0
+FWRD.US,D,20180913,000000,63.5452,63.6663,62.6972,63.3952,210409.70169016,0
+FWRD.US,D,20180914,000000,63.4995,65.6007,63.4945,65.5432,529561.34294737,0
+FWRD.US,D,20180917,000000,65.5432,65.5432,64.2254,65.0745,368140.19418125,0
+FWRD.US,D,20180918,000000,65.0943,65.7617,64.4538,65.3992,162699.03220758,0
+FWRD.US,D,20180919,000000,65.3893,66.0695,64.8838,65.5343,242169.4856622,0
+FWRD.US,D,20180920,000000,65.8967,66.5193,65.7348,65.8868,134193.87335991,0
+FWRD.US,D,20180921,000000,66.1271,67.003,65.8004,66.2592,516516.66044082,0
+FWRD.US,D,20180924,000000,66.1172,66.2392,65.2006,65.6802,194750.8462805,0
+FWRD.US,D,20180925,000000,65.7527,66.0665,65.2572,65.6604,220659.95823132,0
+FWRD.US,D,20180926,000000,65.7427,66.8054,65.5908,66.2025,134396.28042983,0
+FWRD.US,D,20180927,000000,66.3644,66.9295,66.1082,66.1559,166225.54742588,0
+FWRD.US,D,20180928,000000,66.2692,68.5441,66.0118,68.4955,374025.10421431,0
+FWRD.US,D,20181001,000000,68.6187,69.5571,68.3119,68.5819,445911.83804899,0
+FWRD.US,D,20181002,000000,68.8202,68.8202,66.4816,66.6991,283471.60493082,0
+FWRD.US,D,20181003,000000,66.8728,67.579,66.1142,67.425,214356.13605353,0
+FWRD.US,D,20181004,000000,67.3466,67.3664,66.5006,66.9007,145912.33640828,0
+FWRD.US,D,20181005,000000,66.8531,67.3029,64.3803,64.9702,391710.04432393,0
+FWRD.US,D,20181008,000000,64.8371,65.1609,63.9682,64.3981,176337.84491937,0
+FWRD.US,D,20181009,000000,64.3207,64.8758,63.7379,63.8629,188249.65203454,0
+FWRD.US,D,20181010,000000,63.6912,63.854,61.856,61.9056,186017.13226326,0
+FWRD.US,D,20181011,000000,61.9156,62.152,60.2989,60.2989,207619.30372616,0
+FWRD.US,D,20181012,000000,61.2264,61.2264,59.8123,60.709,206807.66144576,0
+FWRD.US,D,20181015,000000,60.8729,61.856,60.1549,61.4548,116589.49327813,0
+FWRD.US,D,20181016,000000,61.7973,63.3078,61.2551,63.1261,127836.68016369,0
+FWRD.US,D,20181017,000000,63.0497,63.0497,61.7606,62.5541,128899.06553071,0
+FWRD.US,D,20181018,000000,62.2483,62.3018,60.8341,61.1599,126515.49570726,0
+FWRD.US,D,20181019,000000,61.1599,61.6535,60.2026,60.854,106713.84086639,0
+FWRD.US,D,20181022,000000,61.2354,62.2384,60.4151,61.7973,218194.82137968,0
+FWRD.US,D,20181023,000000,60.985,61.2452,59.9473,60.6822,116920.79639258,0
+FWRD.US,D,20181024,000000,60.709,61.8957,59.1629,59.3923,198506.95757813,0
+FWRD.US,D,20181025,000000,55.859,59.6882,53.0664,55.6644,555647.6869594,0
+FWRD.US,D,20181026,000000,54.5789,57.7685,54.3078,56.6871,188765.23621266,0
+FWRD.US,D,20181029,000000,56.2116,57.3167,55.3942,56.1817,219245.12274253,0
+FWRD.US,D,20181030,000000,56.1916,57.8828,55.0457,57.5114,175142.53550642,0
+FWRD.US,D,20181031,000000,57.8451,58.4469,57.2701,57.3089,162374.77809556,0
+FWRD.US,D,20181101,000000,57.3089,58.3396,56.9792,57.7288,198169.61246158,0
+FWRD.US,D,20181102,000000,57.9018,58.43,57.2899,57.585,231032.06181456,0
+FWRD.US,D,20181105,000000,57.5114,58.0099,56.7249,57.7875,297203.06167464,0
+FWRD.US,D,20181106,000000,57.8074,59.7159,57.1876,59.2373,160018.3972815,0
+FWRD.US,D,20181107,000000,59.4885,60.7786,58.7041,60.0308,139883.42532548,0
+FWRD.US,D,20181108,000000,59.993,60.6187,59.0874,59.5164,98860.245153212,0
+FWRD.US,D,20181109,000000,59.3733,59.9375,58.438,58.6355,107855.7792609,0
+FWRD.US,D,20181112,000000,58.6454,58.7894,57.7685,57.8451,163574.1155099,0
+FWRD.US,D,20181113,000000,58.1212,58.9513,57.3267,57.9572,112082.15972098,0
+FWRD.US,D,20181114,000000,58.3883,58.9225,57.6316,58.0338,112480.93185875,0
+FWRD.US,D,20181115,000000,57.8451,59.9175,57.6991,59.4121,110409.53214314,0
+FWRD.US,D,20181116,000000,59.1162,59.9275,58.9702,59.7159,164952.69898615,0
+FWRD.US,D,20181119,000000,59.6882,60.3286,59.3436,59.9652,115285.42782761,0
+FWRD.US,D,20181120,000000,59.1529,59.8977,58.2562,58.6851,157935.92056207,0
+FWRD.US,D,20181121,000000,58.9622,60.2164,58.4459,59.7388,97577.326710002,0
+FWRD.US,D,20181123,000000,59.278,60.571,59.278,59.854,34800.925022662,0
+FWRD.US,D,20181126,000000,60.3436,61.0297,60.0248,60.8033,114296.553486,0
+FWRD.US,D,20181127,000000,60.7934,61.1142,60.0735,60.8411,151629.07738324,0
+FWRD.US,D,20181128,000000,61.1191,62.2064,60.5998,61.6525,136736.54923832,0
+FWRD.US,D,20181129,000000,61.6623,62.5462,61.1867,61.9354,107964.53529847,0
+FWRD.US,D,20181130,000000,61.8858,62.9473,61.8858,62.5462,171953.36540467,0
+FWRD.US,D,20181203,000000,63.15,64.0923,61.8362,62.4121,134887.6965996,0
+FWRD.US,D,20181204,000000,62.3058,62.3058,58.7468,59.001,110739.82825725,0
+FWRD.US,D,20181206,000000,58.281,59.3059,57.1369,59.137,134626.8835095,0
+FWRD.US,D,20181207,000000,58.9712,59.9732,56.855,57.1509,112867.61999234,0
+FWRD.US,D,20181210,000000,56.855,57.1509,55.3694,56.2909,238472.7873851,0
+FWRD.US,D,20181211,000000,56.6266,57.2572,55.7219,56.2721,123324.3116048,0
+FWRD.US,D,20181212,000000,56.9037,57.1232,55.9086,56.431,85153.963418107,0
+FWRD.US,D,20181213,000000,56.5581,56.5581,53.841,54.5859,96645.851388206,0
+FWRD.US,D,20181214,000000,54.1618,54.7726,53.4249,53.9801,123189.37355819,0
+FWRD.US,D,20181217,000000,53.9206,54.4012,52.9166,53.3882,171022.89708322,0
+FWRD.US,D,20181218,000000,53.9206,54.4002,52.6852,52.9077,176001.50680318,0
+FWRD.US,D,20181219,000000,52.704,53.8193,51.0576,51.3078,257979.39112404,0
+FWRD.US,D,20181220,000000,51.3078,52.9077,51.1251,51.4022,137893.59263805,0
+FWRD.US,D,20181221,000000,51.3843,52.0754,50.434,50.5234,507441.57330566,0
+FWRD.US,D,20181224,000000,50.272,51.2105,49.3803,49.418,63168.124822668,0
+FWRD.US,D,20181226,000000,49.7636,52.4965,49.7071,52.292,164244.77774159,0
+FWRD.US,D,20181227,000000,51.431,52.6146,50.6464,52.3803,100966.88988099,0
+FWRD.US,D,20181228,000000,52.6009,53.2214,51.8133,52.4489,138070.82469928,0
+FWRD.US,D,20181231,000000,52.704,53.4905,51.9185,52.5532,174290.61321211,0
+FWRD.US,D,20190102,000000,51.9771,53.1121,50.9295,52.5452,94149.497525792,0
+FWRD.US,D,20190103,000000,52.2244,53.1887,51.0377,51.4786,159870.36823035,0
+FWRD.US,D,20190104,000000,52.0954,53.6553,52.0954,52.1241,170387.4798637,0
+FWRD.US,D,20190107,000000,52.0267,53.2512,51.8322,52.7914,76038.596269026,0
+FWRD.US,D,20190108,000000,53.004,54.1907,53.004,54.0477,117088.96545068,0
+FWRD.US,D,20190109,000000,54.2204,54.9007,53.7507,54.3724,82657.609555693,0
+FWRD.US,D,20190110,000000,54.0864,55.138,54.0864,55.0993,81901.352294429,0
+FWRD.US,D,20190111,000000,55.0993,55.5035,54.5759,55.4657,94650.98369904,0
+FWRD.US,D,20190114,000000,55.0904,56.0099,54.5362,54.7726,72270.400967229,0
+FWRD.US,D,20190115,000000,54.6981,55.1479,53.9801,54.2968,136698.2832251,0
+FWRD.US,D,20190116,000000,54.4498,55.2741,53.7269,54.0377,97308.457617116,0
+FWRD.US,D,20190117,000000,53.8093,55.7954,53.8093,55.3694,156445.56004719,0
+FWRD.US,D,20190118,000000,55.6753,57.1232,55.4945,56.6167,133211.04102036,0
+FWRD.US,D,20190122,000000,56.2532,56.6544,54.7498,55.8301,137105.11136566,0
+FWRD.US,D,20190123,000000,56.0109,56.3823,54.9007,55.572,97427.283658168,0
+FWRD.US,D,20190124,000000,55.6474,56.2721,55.4081,55.572,67062.195167952,0
+FWRD.US,D,20190125,000000,55.7905,56.6684,55.6842,56.2333,58871.25433823,0
+FWRD.US,D,20190128,000000,55.86,56.1052,55.3793,55.6753,71896.803838162,0
+FWRD.US,D,20190129,000000,55.3218,56.1052,55.2641,55.6474,84246.656104661,0
+FWRD.US,D,20190130,000000,55.7309,56.4607,55.3982,56.0576,105679.65150912,0
+FWRD.US,D,20190131,000000,56.0854,56.2284,55.5035,56.0755,161046.54463669,0
+FWRD.US,D,20190201,000000,56.2135,56.6504,56.2135,56.422,119125.12015411,0
+FWRD.US,D,20190204,000000,56.6821,57.0159,55.9553,56.5968,112578.61089249,0
+FWRD.US,D,20190205,000000,56.5581,57.0992,56.5392,56.7001,109696.57589683,0
+FWRD.US,D,20190206,000000,56.6634,56.9602,56.6167,56.7189,103148.05263451,0
+FWRD.US,D,20190207,000000,56.3733,56.5531,55.6375,56.2909,139552.12221102,0
+FWRD.US,D,20190208,000000,58.4459,62.1043,57.4013,61.8173,399363.24696787,0
+FWRD.US,D,20190211,000000,62.3347,62.3347,60.1499,62.1628,162062.6079877,0
+FWRD.US,D,20190212,000000,62.5362,63.3991,62.0467,62.5065,137118.20237017,0
+FWRD.US,D,20190213,000000,62.5362,63.6912,62.3158,62.7467,105257.71836334,0
+FWRD.US,D,20190214,000000,62.3545,63.0923,62.3545,62.6216,229285.92321132,0
+FWRD.US,D,20190215,000000,62.3744,62.7089,62.0317,62.2114,318558.51805229,0
+FWRD.US,D,20190219,000000,61.7973,62.9186,59.0785,62.4965,452363.68927792,0
+FWRD.US,D,20190220,000000,62.3158,64.3476,62.3158,64.3376,230821.59874185,0
+FWRD.US,D,20190221,000000,64.424,65.9424,64.3574,65.2393,198644.91662579,0
+FWRD.US,D,20190222,000000,65.3803,65.713,64.0794,64.1162,269715.98017868,0
+FWRD.US,D,20190225,000000,64.2899,64.3078,62.8043,62.9761,173116.45080647,0
+FWRD.US,D,20190226,000000,62.6992,62.853,62.1827,62.2294,147838.7280738,0
+FWRD.US,D,20190227,000000,61.9703,62.2761,61.4438,62.1141,87140.775104491,0
+FWRD.US,D,20190228,000000,62.0943,62.3158,61.5899,61.9433,213804.2998629,0
+FWRD.US,D,20190301,000000,62.3445,62.3445,60.9463,61.4051,186195.37132484,0
+FWRD.US,D,20190304,000000,61.5005,61.6722,59.9315,59.9781,156956.10922357,0
+FWRD.US,D,20190305,000000,59.9593,60.2354,59.3703,59.4607,131959.33958794,0
+FWRD.US,D,20190306,000000,59.4607,59.989,58.577,59.2572,165321.26111347,0
+FWRD.US,D,20190307,000000,59.2671,59.4995,58.6345,58.9414,152755.91077252,0
+FWRD.US,D,20190308,000000,58.7021,59.6425,58.3306,59.5472,135566.41483408,0
+FWRD.US,D,20190311,000000,59.5372,60.9673,59.1996,60.9503,139139.25206838,0
+FWRD.US,D,20190312,000000,60.9583,61.5115,60.1192,60.5352,123087.66652305,0
+FWRD.US,D,20190313,000000,60.7786,61.8232,58.3356,61.6495,140488.63253455,0
+FWRD.US,D,20190314,000000,61.6147,62.1608,61.3247,61.8232,199672.05698063,0
+FWRD.US,D,20190315,000000,61.9683,62.4111,60.6177,61.0844,375764.19381512,0
+FWRD.US,D,20190318,000000,61.0645,61.8043,60.8163,61.6415,180872.36748591,0
+FWRD.US,D,20190319,000000,61.9503,61.9503,59.855,60.2671,163075.65033769,0
+FWRD.US,D,20190320,000000,60.2771,60.4608,59.2771,59.4607,121750.37006105,0
+FWRD.US,D,20190321,000000,59.1629,60.8739,59.1629,60.7686,141094.84674399,0
+FWRD.US,D,20190322,000000,60.3932,60.8838,58.6534,58.8074,153906.91217017,0
+FWRD.US,D,20190325,000000,58.7597,59.5938,58.4707,59.0278,105649.44149868,0
+FWRD.US,D,20190326,000000,59.2771,60.4697,59.2343,59.999,140187.53943053,0
+FWRD.US,D,20190327,000000,59.999,61.2581,59.999,60.7389,110711.63224751,0
+FWRD.US,D,20190328,000000,60.7487,61.8729,60.7487,61.6495,166267.84144049,0
+FWRD.US,D,20190329,000000,61.7279,62.4658,61.7179,62.2007,234568.64703635,0
+FWRD.US,D,20190401,000000,62.5252,63.2085,62.3435,62.5352,185693.8851516,0
+FWRD.US,D,20190402,000000,62.7369,62.7566,61.286,61.6892,167836.7479825,0
+FWRD.US,D,20190403,000000,62.0257,62.4339,61.6495,62.1122,94833.250762007,0
+FWRD.US,D,20190404,000000,62.2184,62.7169,62.2184,62.4955,152398.42564903,0
+FWRD.US,D,20190405,000000,62.4756,62.7855,62.2274,62.4588,222123.1297368,0
+FWRD.US,D,20190408,000000,62.5839,63.4201,62.3634,63.1697,140129.13341035,0
+FWRD.US,D,20190409,000000,63.0834,63.3913,62.6028,62.7766,157703.3034817,0
+FWRD.US,D,20190410,000000,62.997,63.8579,62.7269,63.6216,134806.12957142,0
+FWRD.US,D,20190411,000000,63.8232,64.3029,63.5769,64.2462,71297.638631169,0
+FWRD.US,D,20190412,000000,64.5323,65.8788,64.0546,65.2849,243750.47620839,0
+FWRD.US,D,20190415,000000,65.3704,65.6504,64.6256,65.4558,165557.90619523,0
+FWRD.US,D,20190416,000000,65.6802,65.6802,64.8222,64.9662,173939.1700907,0
+FWRD.US,D,20190417,000000,65.2075,65.3128,64.5123,65.0148,126813.56781024,0
+FWRD.US,D,20190418,000000,65.1579,65.707,64.8521,65.0815,110569.64519845,0
+FWRD.US,D,20190422,000000,64.7557,64.7597,64.3476,64.5422,85777.296633451,0
+FWRD.US,D,20190423,000000,64.7269,65.3614,64.3326,64.6892,208286.94495681,0
+FWRD.US,D,20190424,000000,64.9275,65.6107,64.8987,65.3416,133377.19607777,0
+FWRD.US,D,20190425,000000,64.6405,64.6405,61.1628,63.7369,236483.96169802,0
+FWRD.US,D,20190426,000000,63.141,63.5918,61.143,61.4578,156473.75605692,0
+FWRD.US,D,20190429,000000,61.0943,61.2581,60.133,60.4875,170419.70387483,0
+FWRD.US,D,20190430,000000,60.5541,61.0447,60.0367,60.8451,264673.9294368,0
+FWRD.US,D,20190501,000000,60.7686,61.143,60.0178,60.0178,334329.15050056,0
+FWRD.US,D,20190502,000000,60.142,61.0148,59.9026,60.8351,130240.38999409,0
+FWRD.US,D,20190503,000000,60.9583,62.285,60.6375,61.5561,321637.92511614,0
+FWRD.US,D,20190506,000000,60.7586,62.2571,59.3863,61.5462,172091.32445232,0
+FWRD.US,D,20190507,000000,61.0744,61.3624,59.8838,60.6127,253999.72574919,0
+FWRD.US,D,20190508,000000,60.5541,60.5541,59.4905,59.5472,158284.34268243,0
+FWRD.US,D,20190509,000000,59.2284,59.6375,58.4995,59.5193,213496.15775644,0
+FWRD.US,D,20190510,000000,59.3059,59.8928,58.5471,59.6027,187527.63278509,0
+FWRD.US,D,20190513,000000,58.8261,60.0248,57.567,57.6724,248645.50489947,0
+FWRD.US,D,20190514,000000,57.6524,58.5909,57.2204,57.8571,190650.3408639,0
+FWRD.US,D,20190515,000000,57.4826,58.4797,57.2602,58.287,107860.81426264,0
+FWRD.US,D,20190516,000000,58.3743,58.9026,57.8668,58.1836,189140.84734242,0
+FWRD.US,D,20190517,000000,57.6624,58.2115,57.4926,57.6524,463986.48729324,0
+FWRD.US,D,20190520,000000,57.2303,58.0089,57.135,57.6624,159501.80610303,0
+FWRD.US,D,20190521,000000,57.8858,58.1302,57.2889,57.9424,164999.02100215,0
+FWRD.US,D,20190522,000000,57.7695,57.7695,56.9812,57.1539,136261.24507413,0
+FWRD.US,D,20190523,000000,56.8758,56.8758,55.4389,55.8153,180319.52429491,0
+FWRD.US,D,20190524,000000,56.0725,56.0725,55.4777,55.9037,111458.82650564,0
+FWRD.US,D,20190528,000000,55.8748,55.9503,54.6107,54.6593,104846.86222141,0
+FWRD.US,D,20190529,000000,54.5134,54.8361,53.993,54.1857,471251.99480325,0
+FWRD.US,D,20190530,000000,54.3297,54.3297,53.7826,54.0327,135339.8397558,0
+FWRD.US,D,20190531,000000,53.5292,54.3008,53.0674,53.8113,135178.71970014,0
+FWRD.US,D,20190603,000000,53.7816,55.006,53.7816,54.3585,143181.35146481,0
+FWRD.US,D,20190604,000000,54.8897,55.9315,54.7716,55.8748,93435.53427914,0
+FWRD.US,D,20190605,000000,55.8748,56.3673,55.42,55.8053,88186.041465599,0
+FWRD.US,D,20190606,000000,55.7656,56.1906,54.5134,54.9583,146071.44246325,0
+FWRD.US,D,20190607,000000,54.9583,55.8153,54.9583,55.3038,267719.09848882,0
+FWRD.US,D,20190610,000000,55.5064,56.7478,55.2304,56.2503,101656.68511929,0
+FWRD.US,D,20190611,000000,56.6256,56.7587,56.1022,56.4012,151891.90447404,0
+FWRD.US,D,20190612,000000,56.3723,57.2691,55.9692,57.0775,125662.56641259,0
+FWRD.US,D,20190613,000000,57.1062,57.8212,56.8262,57.5303,193436.71082651,0
+FWRD.US,D,20190614,000000,57.5303,58.0019,56.6356,57.2026,121398.92693964,0
+FWRD.US,D,20190617,000000,57.0874,57.2303,56.0725,56.1718,114107.23742059,0
+FWRD.US,D,20190618,000000,56.2006,57.4737,56.2006,56.7875,113609.77924873,0
+FWRD.US,D,20190619,000000,56.6544,57.5034,56.2006,56.567,158102.07561947,0
+FWRD.US,D,20190620,000000,56.8461,57.1539,56.1718,56.8361,132075.14462795,0
+FWRD.US,D,20190621,000000,56.3813,56.8461,55.7061,55.7159,197662.08428625,0
+FWRD.US,D,20190624,000000,55.6216,56.2006,54.996,55.4002,170915.14804599,0
+FWRD.US,D,20190625,000000,55.1966,56.0079,54.8411,54.8699,249657.5402491,0
+FWRD.US,D,20190626,000000,55.1966,56.1718,54.6494,55.1966,114560.38757714,0
+FWRD.US,D,20190627,000000,55.4389,56.3446,55.4002,56.1321,197783.93132833,0
+FWRD.US,D,20190628,000000,56.3078,57.4061,56.3078,57.0099,318809.26113892,0
+FWRD.US,D,20190701,000000,57.3575,57.3873,56.5859,56.9712,171535.46026029,0
+FWRD.US,D,20190702,000000,56.7775,57.2691,56.6544,56.8262,360756.86763055,0
+FWRD.US,D,20190703,000000,56.9335,57.859,56.5859,57.2503,92056.95080288,0
+FWRD.US,D,20190705,000000,56.9802,57.2989,56.6821,57.0675,131959.33958794,0
+FWRD.US,D,20190708,000000,56.9047,56.9047,56.4895,56.6256,116657.96930179,0
+FWRD.US,D,20190709,000000,56.3813,56.3813,55.1301,55.998,198177.66846437,0
+FWRD.US,D,20190710,000000,56.2303,56.5481,55.5164,55.6604,112972.34802852,0
+FWRD.US,D,20190711,000000,55.5551,56.0824,55.0586,56.0447,105630.30849207,0
+FWRD.US,D,20190712,000000,56.0725,57.8301,56.0248,57.425,142481.48622303,0
+FWRD.US,D,20190715,000000,57.3963,57.8541,57.0199,57.7914,123915.42080902,0
+FWRD.US,D,20190716,000000,58.0496,59.2542,58.0218,58.1569,170411.64787204,0
+FWRD.US,D,20190717,000000,57.8788,58.0019,56.9989,57.6345,118322.54087684,0
+FWRD.US,D,20190718,000000,57.6931,58.0795,57.5124,57.7031,106398.6497575,0
+FWRD.US,D,20190719,000000,57.7229,58.3396,56.856,57.6345,157541.17642569,0
+FWRD.US,D,20190722,000000,57.6644,58.1479,57.3476,57.5393,90042.950107105,0
+FWRD.US,D,20190723,000000,57.9444,58.0496,57.1926,57.9444,118721.31301461,0
+FWRD.US,D,20190724,000000,57.8301,60.6037,57.0099,58.996,168524.52922011,0
+FWRD.US,D,20190725,000000,58.8123,59.4965,57.8738,59.0437,186676.71749114,0
+FWRD.US,D,20190726,000000,60.6922,62.1767,57.0775,61.2324,307061.59508046,0
+FWRD.US,D,20190729,000000,60.8659,60.8659,58.7745,59.6306,254021.87975685,0
+FWRD.US,D,20190730,000000,59.1409,60.0933,58.7924,59.8143,264054.62422285,0
+FWRD.US,D,20190731,000000,59.5263,61.7219,59.5263,60.7199,306573.19991173,0
+FWRD.US,D,20190801,000000,60.8371,61.8381,59.573,59.7646,289101.74387587,0
+FWRD.US,D,20190802,000000,59.4488,59.859,58.9563,59.3625,113671.20626995,0
+FWRD.US,D,20190805,000000,58.5412,59.8689,57.2503,57.6444,151081.26919399,0
+FWRD.US,D,20190806,000000,57.8014,59.3326,57.6345,58.4657,228919.37508469,0
+FWRD.US,D,20190807,000000,57.6544,58.571,57.573,58.4469,119585.3193131,0
+FWRD.US,D,20190808,000000,58.8123,60.0457,58.8123,59.8143,163149.16136308,0
+FWRD.US,D,20190809,000000,59.7944,60.0119,58.7547,58.8301,128018.94722666,0
+FWRD.US,D,20190812,000000,58.4657,59.4876,57.7229,58.6384,137345.7844488,0
+FWRD.US,D,20190813,000000,58.5313,59.9463,58.2542,59.4777,145516.58527155,0
+FWRD.US,D,20190814,000000,58.8401,59.6454,57.1926,57.5213,140496.68853733,0
+FWRD.US,D,20190815,000000,57.578,57.7815,56.7011,57.1262,120779.62172569,0
+FWRD.US,D,20190816,000000,57.4737,59.0735,57.4737,58.4081,453201.51356736,0
+FWRD.US,D,20190819,000000,59.1032,59.6604,58.9375,58.9762,100549.99173697,0
+FWRD.US,D,20190820,000000,58.8024,61.7119,57.9921,58.1092,111463.86150738,0
+FWRD.US,D,20190821,000000,58.2632,59.415,58.2632,59.3069,168929.34335995,0
+FWRD.US,D,20190822,000000,59.5293,59.7418,58.6802,58.8321,125774.34345122,0
+FWRD.US,D,20190823,000000,58.582,58.582,56.0387,56.1846,120801.77573334,0
+FWRD.US,D,20190826,000000,56.8521,56.9672,56.0963,56.4747,96405.178305061,0
+FWRD.US,D,20190827,000000,56.8818,57.0844,55.7885,56.1062,140989.11170745,0
+FWRD.US,D,20190828,000000,55.8183,57.3059,55.8183,56.8222,143705.99864606,0
+FWRD.US,D,20190829,000000,57.4617,59.4528,57.3009,59.3366,154731.64545509,0
+FWRD.US,D,20190830,000000,59.8491,60.8063,59.8193,60.2254,187839.80289295,0
+FWRD.US,D,20190903,000000,59.6256,60.3436,58.9791,59.1896,158297.43368696,0
+FWRD.US,D,20190904,000000,59.4051,59.9662,58.5422,58.9791,86771.205976816,0
+FWRD.US,D,20190905,000000,59.5104,61.1648,59.5104,60.4667,101684.88112903,0
+FWRD.US,D,20190906,000000,60.6018,60.6018,59.8689,60.0605,71183.847591857,0
+FWRD.US,D,20190909,000000,60.4855,61.5412,60.3535,61.3455,73669.124450445,0
+FWRD.US,D,20190910,000000,61.2512,62.4668,60.9683,62.2084,189193.2113605,0
+FWRD.US,D,20190911,000000,62.5262,63.3485,61.9703,62.6525,194116.43606133,0
+FWRD.US,D,20190912,000000,62.5938,63.0923,61.7526,62.1697,156815.12917485,0
+FWRD.US,D,20190913,000000,62.5849,62.7875,62.1003,62.3824,101275.03198744,0
+FWRD.US,D,20190916,000000,62.0317,63.426,61.4339,61.9196,136306.56008977,0
+FWRD.US,D,20190917,000000,61.7726,61.8599,61.2224,61.7626,121747.34906001,0
+FWRD.US,D,20190918,000000,61.3088,61.8203,60.0417,61.6942,153537.34304249,0
+FWRD.US,D,20190919,000000,62.0227,62.0606,61.0556,61.3654,184785.5708378,0
+FWRD.US,D,20190920,000000,61.4241,62.0317,60.9513,61.1549,437835.69525894,0
+FWRD.US,D,20190923,000000,61.007,61.2075,60.6117,60.9593,126767.24579423,0
+FWRD.US,D,20190924,000000,60.9226,62.1003,60.563,60.988,114330.79149781,0
+FWRD.US,D,20190925,000000,60.998,62.5561,60.998,62.3525,138549.14986452,0
+FWRD.US,D,20190926,000000,62.2264,62.6902,61.8103,62.1697,65206.293526794,0
+FWRD.US,D,20190927,000000,62.3425,62.8173,61.1251,61.5015,106645.36484273,0
+FWRD.US,D,20190930,000000,61.8302,62.1003,61.5909,61.6008,163374.72944101,0
+FWRD.US,D,20191001,000000,61.8699,62.3724,59.9175,60.2542,74574.417763196,0
+FWRD.US,D,20191002,000000,59.8977,60.2154,58.9375,59.6951,83824.722958896,0
+FWRD.US,D,20191003,000000,59.6554,59.9473,58.9533,59.6752,91741.759693991,0
+FWRD.US,D,20191004,000000,59.8491,61.3654,59.5392,59.9375,136361.94510892,0
+FWRD.US,D,20191007,000000,59.7616,60.5243,59.578,59.9841,148146.87018024,0
+FWRD.US,D,20191008,000000,59.5293,59.568,58.2919,58.3605,144776.44001586,0
+FWRD.US,D,20191009,000000,58.8908,58.8908,58.2632,58.582,104128.87097336,0
+FWRD.US,D,20191010,000000,58.6217,59.5392,58.6217,58.8143,94843.320765486,0
+FWRD.US,D,20191011,000000,59.5203,60.8749,59.5203,60.1717,157367.97236585,0
+FWRD.US,D,20191014,000000,59.9752,60.2154,59.6554,60.0705,60756.358989477,0
+FWRD.US,D,20191015,000000,60.3038,60.7964,60.0794,60.3336,102364.60636386,0
+FWRD.US,D,20191016,000000,60.1668,61.135,60.1668,60.7964,112596.73689876,0
+FWRD.US,D,20191017,000000,61.0556,61.8699,61.0258,61.7329,109073.24268149,0
+FWRD.US,D,20191018,000000,61.3455,62.14,61.3366,61.5213,93191.84019495,0
+FWRD.US,D,20191021,000000,61.9653,62.5065,61.5115,61.6375,110735.80025585,0
+FWRD.US,D,20191022,000000,61.4915,62.8362,61.4915,62.7875,93333.827244002,0
+FWRD.US,D,20191023,000000,62.7974,63.9473,62.3872,63.5492,121422.08794764,0
+FWRD.US,D,20191024,000000,63.6385,63.6385,62.4865,63.2036,123413.93463578,0
+FWRD.US,D,20191025,000000,66.7507,69.6922,65.718,67.9017,310459.21425423,0
+FWRD.US,D,20191028,000000,67.9116,68.7726,66.549,68.714,226329.37018993,0
+FWRD.US,D,20191029,000000,68.8113,69.0407,67.6207,68.7726,177406.27228848,0
+FWRD.US,D,20191030,000000,68.4618,68.4618,66.5393,67.3873,143874.16770415,0
+FWRD.US,D,20191031,000000,67.1579,67.1579,65.6007,66.8678,219090.04468896,0
+FWRD.US,D,20191101,000000,67.2542,67.6405,66.6833,66.858,194382.28415317,0
+FWRD.US,D,20191104,000000,67.001,68.134,66.8878,67.8143,142374.74418615,0
+FWRD.US,D,20191105,000000,67.9691,69.144,66.6534,68.2005,147086.49881392,0
+FWRD.US,D,20191106,000000,67.9215,68.3456,67.3306,68.3257,104053.34594727,0
+FWRD.US,D,20191107,000000,68.8192,69.4766,68.4716,68.8014,108173.99137083,0
+FWRD.US,D,20191108,000000,68.6743,69.139,68.1728,68.2592,115333.76384431,0
+FWRD.US,D,20191111,000000,68.0555,68.8192,67.3306,68.2979,140710.17261109,0
+FWRD.US,D,20191112,000000,68.4716,68.707,67.6306,67.9691,108243.47439484,0
+FWRD.US,D,20191113,000000,67.6027,67.9017,67.001,67.2632,157339.77635611,0
+FWRD.US,D,20191114,000000,67.2363,67.6405,66.8481,67.4956,96047.693181561,0
+FWRD.US,D,20191115,000000,67.9414,67.9691,67.3119,67.3873,178065.85751634,0
+FWRD.US,D,20191118,000000,67.3396,68.134,67.1976,68.1241,92328.84089681,0
+FWRD.US,D,20191119,000000,68.2592,68.5293,67.7279,67.8728,87732.891309049,0
+FWRD.US,D,20191120,000000,67.6197,67.8331,66.9701,67.5333,138115.13271458,0
+FWRD.US,D,20191121,000000,67.6296,67.6296,66.719,67.0765,110716.66724924,0
+FWRD.US,D,20191122,000000,67.2909,67.3476,66.8014,67.2712,88577.764600927,0
+FWRD.US,D,20191125,000000,67.3109,68.7775,67.0615,68.425,78428.208094564,0
+FWRD.US,D,20191126,000000,68.3664,69.2681,68.0755,68.5998,117135.28746667,0
+FWRD.US,D,20191127,000000,68.6961,69.0635,68.2015,68.6564,71306.7016343,0
+FWRD.US,D,20191129,000000,68.3366,68.7259,67.8728,67.8728,27559.585521,0
+FWRD.US,D,20191202,000000,67.997,68.3664,66.9135,66.9991,76428.305403658,0
+FWRD.US,D,20191203,000000,66.3605,66.7964,65.7974,66.0605,91804.193715561,0
+FWRD.US,D,20191204,000000,66.4479,67.4062,66.3605,66.4577,95740.558075455,0
+FWRD.US,D,20191205,000000,66.4577,67.3009,66.4577,67.2612,167015.03569862,0
+FWRD.US,D,20191206,000000,67.8431,68.1152,67.1062,67.2712,182531.90405923,0
+FWRD.US,D,20191209,000000,67.2045,67.7657,66.9414,67.4856,167897.16800337,0
+FWRD.US,D,20191210,000000,67.4856,67.6882,67.1708,67.3773,89182.971810008,0
+FWRD.US,D,20191211,000000,67.3773,67.6017,66.9891,67.3009,83908.30398777,0
+FWRD.US,D,20191212,000000,67.0962,68.2412,66.8798,67.8431,197353.94217979,0
+FWRD.US,D,20191213,000000,67.9881,68.4051,66.8748,67.0765,190288.82773901,0
+FWRD.US,D,20191216,000000,67.5333,67.7854,66.4379,66.583,170363.31185536,0
+FWRD.US,D,20191217,000000,66.5453,66.9514,66.0308,66.6803,131747.86951488,0
+FWRD.US,D,20191218,000000,66.6217,66.9701,65.0913,66.9235,143875.1747045,0
+FWRD.US,D,20191219,000000,66.9891,67.2245,66.3346,67.0188,213657.2778121,0
+FWRD.US,D,20191220,000000,67.0088,67.1261,66.138,67.0288,578751.29594099,0
+FWRD.US,D,20191223,000000,67.0765,67.582,66.2422,66.4677,98220.799932304,0
+FWRD.US,D,20191224,000000,66.5453,67.0188,66.138,66.9612,67660.353374597,0
+FWRD.US,D,20191226,000000,67.1459,67.2245,66.8014,67.1658,44516.464379086,0
+FWRD.US,D,20191227,000000,67.3863,67.718,66.8261,67.1658,95923.83213877,0
+FWRD.US,D,20191230,000000,67.2809,67.6017,66.6604,67.1758,86234.474791392,0
+FWRD.US,D,20191231,000000,67.0476,67.9593,67.0476,67.7944,86570.812907586,0
+FWRD.US,D,20200102,000000,67.9593,68.3396,67.0378,67.5433,82274.949423497,0
+FWRD.US,D,20200103,000000,66.6127,67.3773,66.3216,67.3109,134382.18242496,0
+FWRD.US,D,20200106,000000,66.7864,66.9324,65.0625,66.5928,168705.78928273,0
+FWRD.US,D,20200107,000000,66.3982,66.4866,65.9145,66.1768,92572.534980999,0
+FWRD.US,D,20200108,000000,66.3693,67.3476,66.0108,66.9135,82459.23048716,0
+FWRD.US,D,20200109,000000,66.9414,67.3674,66.7774,67.0378,65224.419533056,0
+FWRD.US,D,20200110,000000,67.1062,67.6197,66.554,66.9514,55551.174191243,0
+FWRD.US,D,20200113,000000,66.9514,67.582,66.9514,67.4946,52055.875983724,0
+FWRD.US,D,20200114,000000,67.426,68.28,67.426,67.8232,73285.4573179,0
+FWRD.US,D,20200115,000000,67.7944,68.8034,67.7944,68.2215,67837.585435826,0
+FWRD.US,D,20200116,000000,68.7934,69.2959,68.6177,69.0436,106473.16778325,0
+FWRD.US,D,20200117,000000,68.8798,69.2214,68.1549,68.997,84280.894116489,0
+FWRD.US,D,20200121,000000,68.8699,69.1767,67.8818,68.1738,254354.18987165,0
+FWRD.US,D,20200122,000000,68.5511,68.5511,67.4856,67.6107,79720.189540904,0
+FWRD.US,D,20200123,000000,67.582,67.6882,66.3506,67.4062,139409.12816161,0
+FWRD.US,D,20200124,000000,67.5918,67.5918,65.9047,66.3605,63054.333783357,0
+FWRD.US,D,20200127,000000,65.3713,66.0308,65.2761,65.5163,56108.045383626,0
+FWRD.US,D,20200128,000000,65.7309,65.9344,65.1479,65.4588,61584.113275441,0
+FWRD.US,D,20200129,000000,65.6643,66.3982,65.1629,65.42,84783.387290085,0
+FWRD.US,D,20200130,000000,64.8679,65.6147,62.997,65.585,79050.534309559,0
+FWRD.US,D,20200131,000000,65.1777,65.585,63.0744,63.434,151838.53345561,0
+FWRD.US,D,20200203,000000,63.7626,64.3108,63.2394,63.7726,119001.25911132,0
+FWRD.US,D,20200204,000000,64.5561,64.8858,63.6952,63.9275,111090.26437832,0
+FWRD.US,D,20200205,000000,64.576,65.1579,63.9473,64.8491,162522.80714669,0
+FWRD.US,D,20200206,000000,65.2274,65.7776,64.5958,65.4786,109869.77995668,0
+FWRD.US,D,20200207,000000,59.4846,65.5163,59.4081,61.8043,158062.8026059,0
+FWRD.US,D,20200210,000000,61.9334,62.1053,60.4855,60.7189,111568.58954356,0
+FWRD.US,D,20200211,000000,60.9056,61.3108,60.1767,60.2254,121039.42781544,0
+FWRD.US,D,20200212,000000,60.4757,61.0973,60.2542,61.0178,169493.26355478,0
+FWRD.US,D,20200213,000000,60.6226,61.6732,60.6226,61.5739,74574.417763196,0
+FWRD.US,D,20200214,000000,61.5045,61.8639,60.4578,60.8361,194895.85433061,0
+FWRD.US,D,20200218,000000,60.5928,61.6325,60.5928,61.4558,232971.5444846,0
+FWRD.US,D,20200219,000000,61.6127,62.9285,61.6127,62.7149,89582.750948119,0
+FWRD.US,D,20200220,000000,62.3674,63.5402,62.289,63.5203,149646.29369825,0
+FWRD.US,D,20200221,000000,63.4628,63.8123,62.1251,63.4051,134042.82330773,0
+FWRD.US,D,20200224,000000,61.5442,62.2791,61.1867,61.7467,413764.35894302,0
+FWRD.US,D,20200225,000000,61.7855,61.7855,59.4031,59.6832,97900.573821675,0
+FWRD.US,D,20200226,000000,60.0695,60.6375,58.7815,58.7815,100795.69982185,0
+FWRD.US,D,20200227,000000,57.6464,60.0308,56.9901,58.3556,242414.18674675,0
+FWRD.US,D,20200228,000000,56.416,58.1419,56.3863,57.1916,252826.5703439,0
+FWRD.US,D,20200302,000000,57.6077,60.1668,56.3863,59.576,276812.31163025,0
+FWRD.US,D,20200303,000000,59.2353,59.8133,56.2532,57.0466,157653.96046465,0
+FWRD.US,D,20200304,000000,57.9405,58.0665,56.414,57.7268,123529.73967577,0
+FWRD.US,D,20200305,000000,56.433,57.0566,54.6931,55.4141,103075.54860947,0
+FWRD.US,D,20200306,000000,53.6633,55.6464,53.4131,54.869,117726.3966709,0
+FWRD.US,D,20200309,000000,51.5839,51.5839,48.4827,48.7238,186199.39932624,0
+FWRD.US,D,20200310,000000,50.435,51.0576,48.1698,50.2205,384217.96173563,0
+FWRD.US,D,20200311,000000,48.8232,49.4141,47.9275,48.9959,143481.43756848,0
+FWRD.US,D,20200312,000000,46.4399,47.8888,43.9117,46.5661,224695.0086253,0
+FWRD.US,D,20200313,000000,48.5491,49.9692,46.6156,49.7071,455457.19434663,0
+FWRD.US,D,20200316,000000,45.0804,48.5591,44.6416,45.6146,232849.6974425,0
+FWRD.US,D,20200317,000000,46.3445,49.299,43.6156,47.0626,449179.55417789,0
+FWRD.US,D,20200318,000000,44.574,46.9782,39.849,40.131,205923.51514033,0
+FWRD.US,D,20200319,000000,39.4121,43.709,38.4876,39.5174,313909.19744609,0
+FWRD.US,D,20200320,000000,39.5174,43.1351,38.8769,41.9861,449518.91329512,0
+FWRD.US,D,20200323,000000,42.0844,44.4559,40.5928,42.6971,317060.10153464,0
+FWRD.US,D,20200324,000000,44.5143,48.4827,44.3455,47.9762,323269.26567971,0
+FWRD.US,D,20200325,000000,48.0745,49.3943,45.2393,46.7031,434530.72011717,0
+FWRD.US,D,20200326,000000,47.2105,50.9801,47.2105,50.5244,253805.37468205,0
+FWRD.US,D,20200327,000000,47.8401,50.2205,45.8371,48.0943,315045.0938385,0
+FWRD.US,D,20200330,000000,48.7735,50.6881,48.0843,50.2503,154809.18448188,0
+FWRD.US,D,20200331,000000,49.7646,50.435,48.1281,49.2403,216474.86478549,0
+FWRD.US,D,20200401,000000,47.3128,48.3943,45.2343,45.4489,176083.07383135,0
+FWRD.US,D,20200402,000000,45.1858,47.284,44.146,46.4975,171052.10009331,0
+FWRD.US,D,20200403,000000,45.9354,48.0347,43.6206,45.2055,249476.28018648,0
+FWRD.US,D,20200406,000000,46.1778,49.2403,46.1778,48.6455,240997.33725727,0
+FWRD.US,D,20200407,000000,49.571,50.2503,47.9365,48.4041,256600.80764779,0
+FWRD.US,D,20200408,000000,49.3754,50.2701,48.2373,49.6107,166682.72558381,0
+FWRD.US,D,20200409,000000,50.6206,51.9126,50.3396,51.864,173787.11303817,0
+FWRD.US,D,20200413,000000,51.4945,51.9225,48.4538,48.8521,156298.5379964,0
+FWRD.US,D,20200414,000000,49.7348,50.7081,48.3505,50.5621,171649.2512996,0
+FWRD.US,D,20200415,000000,48.9572,50.1062,48.6951,49.6207,193730.75492809,0
+FWRD.US,D,20200416,000000,49.9106,50.572,48.4538,49.4537,179660.9460674,0
+FWRD.US,D,20200417,000000,51.1062,51.7786,50.1261,51.4062,131883.81456185,0
+FWRD.US,D,20200420,000000,50.2701,50.7855,48.2096,49.0843,107103.55000102,0
+FWRD.US,D,20200421,000000,47.5888,48.6275,47.0229,47.6455,158908.68289812,0
+FWRD.US,D,20200422,000000,48.7935,49.3466,46.6733,46.7527,152308.80261807,0
+FWRD.US,D,20200423,000000,47.1906,49.8639,47.1906,47.7905,167337.27580994,0
+FWRD.US,D,20200424,000000,48.2373,49.1619,47.2572,48.6951,96046.686181213,0
+FWRD.US,D,20200427,000000,48.8521,51.2621,48.8521,50.5541,90652.185317576,0
+FWRD.US,D,20200428,000000,51.416,51.7388,50.2006,50.275,131879.78656045,0
+FWRD.US,D,20200429,000000,51.844,52.8768,50.6693,52.0109,144159.14880261,0
+FWRD.US,D,20200430,000000,51.2135,51.2135,49.9394,50.1629,205173.29988115,0
+FWRD.US,D,20200501,000000,46.3535,48.0646,44.1748,47.1807,209882.03350786,0
+FWRD.US,D,20200504,000000,46.6544,46.6544,44.5989,45.7696,190505.3328138,0
+FWRD.US,D,20200505,000000,46.3734,47.7318,45.8371,46.1867,182456.37903314,0
+FWRD.US,D,20200506,000000,46.3535,46.3535,44.7874,45.1092,130832.50619866,0
+FWRD.US,D,20200507,000000,45.3019,47.3525,44.6813,44.8827,142339.49917398,0
+FWRD.US,D,20200508,000000,45.7984,47.294,45.6146,47.0923,148948.44245716,0
+FWRD.US,D,20200511,000000,46.1093,47.1758,45.7299,46.8302,230753.1227182,0
+FWRD.US,D,20200512,000000,47.0824,47.0824,43.5531,43.6018,260892.64313049,0
+FWRD.US,D,20200513,000000,43.0278,43.1648,41.3079,41.6852,130845.59720318,0
+FWRD.US,D,20200514,000000,40.7815,41.5888,39.6148,41.579,133573.56114561,0
+FWRD.US,D,20200515,000000,41.3377,42.2125,41.2046,41.6653,131342.0483747,0
+FWRD.US,D,20200518,000000,43.5432,45.3416,43.4846,45.2155,135250.21672484,0
+FWRD.US,D,20200519,000000,44.9424,45.8759,43.9911,43.9911,120591.31266064,0
+FWRD.US,D,20200520,000000,44.8927,46.1867,44.6037,45.2442,111674.32458008,0
+FWRD.US,D,20200521,000000,45.4786,45.5472,44.4339,44.4816,115446.54788328,0
+FWRD.US,D,20200522,000000,44.7289,45.4399,43.9961,44.5015,146164.08649525,0
+FWRD.US,D,20200526,000000,46.0824,47.9772,45.6733,47.6852,347117.04791839,0
+FWRD.US,D,20200527,000000,48.5918,50.1251,48.4567,49.8699,221517.92252771,0
+FWRD.US,D,20200528,000000,50.5541,50.6514,47.7705,48.133,244031.42930544,0
+FWRD.US,D,20200529,000000,47.6554,48.7975,46.5611,48.4857,391745.2893361,0
+FWRD.US,D,20200601,000000,48.7675,48.9146,47.6753,48.2293,224536.90957068,0
+FWRD.US,D,20200602,000000,48.6991,49.6375,48.3476,48.5621,184061.53758767,0
+FWRD.US,D,20200603,000000,49.4984,50.1251,48.8073,49.5681,226936.59139969,0
+FWRD.US,D,20200604,000000,49.0308,51.3833,48.8858,50.7001,150886.91812684,0
+FWRD.US,D,20200605,000000,52.7983,53.7756,51.7348,52.5462,214418.5700751,0
+FWRD.US,D,20200608,000000,53.2561,53.6663,52.5939,52.8183,108207.2223823,0
+FWRD.US,D,20200609,000000,51.8897,52.0079,50.7478,51.5492,185129.96495678,0
+FWRD.US,D,20200610,000000,51.3645,51.3645,49.8699,50.3495,106918.26193701,0
+FWRD.US,D,20200611,000000,48.437,48.6207,46.3774,46.5313,145752.22335297,0
+FWRD.US,D,20200612,000000,48.6107,48.6107,45.8987,46.9612,149535.52365998,0
+FWRD.US,D,20200615,000000,45.4985,48.8559,45.3366,48.6891,124582.05503931,0
+FWRD.US,D,20200616,000000,50.4757,50.7388,48.5332,49.4111,155811.14982802,0
+FWRD.US,D,20200617,000000,49.6574,50.2999,49.1976,49.4697,96071.86118991,0
+FWRD.US,D,20200618,000000,49.0596,49.6574,48.3873,49.1489,79042.478306775,0
+FWRD.US,D,20200619,000000,49.7715,49.7715,47.1291,47.3407,313174.08719213,0
+FWRD.US,D,20200622,000000,46.9999,47.42,46.0159,47.3902,131878.77956011,0
+FWRD.US,D,20200623,000000,48.0466,48.288,47.43,47.8997,98533.977040496,0
+FWRD.US,D,20200624,000000,47.2363,47.6167,46.3774,46.7587,96709.292410123,0
+FWRD.US,D,20200625,000000,46.5223,46.6991,45.4379,46.4926,86646.337933677,0
+FWRD.US,D,20200626,000000,46.0059,46.42,45.3218,45.5859,374468.18436738,0
+FWRD.US,D,20200629,000000,46.2701,48.2393,45.8103,47.8599,144053.41376608,0
+FWRD.US,D,20200630,000000,47.6266,49.0009,47.6266,48.6207,181856.20682579,0
+FWRD.US,D,20200701,000000,48.9622,49.5481,47.4101,47.4896,166964.68568123,0
+FWRD.US,D,20200702,000000,48.4757,48.572,47.6455,47.8202,95479.744985353,0
+FWRD.US,D,20200706,000000,48.6694,48.7091,47.713,47.8005,94673.137706694,0
+FWRD.US,D,20200707,000000,47.1489,48.6445,47.1489,47.7508,171480.07524116,0
+FWRD.US,D,20200708,000000,47.5094,47.7041,45.9186,46.4926,132406.4477424,0
+FWRD.US,D,20200709,000000,46.3872,46.9364,45.1181,45.4499,108662.38653956,0
+FWRD.US,D,20200710,000000,45.6931,47.274,45.4072,47.0794,96463.584325239,0
+FWRD.US,D,20200713,000000,47.5878,47.8898,46.4052,46.9801,128679.53945487,0
+FWRD.US,D,20200714,000000,47.2185,48.8858,46.9851,48.437,274731.84891151,0
+FWRD.US,D,20200715,000000,49.3714,49.85,48.8659,49.2563,161049.56563774,0
+FWRD.US,D,20200716,000000,48.9722,50.1529,48.8461,49.3337,124807.62311724,0
+FWRD.US,D,20200717,000000,49.1679,50.2701,49.1679,49.7626,102772.44150476,0
+FWRD.US,D,20200720,000000,49.3058,49.6772,47.4896,47.9772,89880.823051094,0
+FWRD.US,D,20200721,000000,48.4954,49.7666,48.3476,49.3813,173278.57786248,0
+FWRD.US,D,20200722,000000,48.8948,49.5332,47.85,48.3873,145819.69237628,0
+FWRD.US,D,20200723,000000,48.3377,49.1092,47.7805,49.0396,111668.282578,0
+FWRD.US,D,20200724,000000,49.7905,50.5918,49.5382,49.9682,187330.26071692,0
+FWRD.US,D,20200727,000000,50.1251,50.7577,49.7666,50.4856,145528.66927574,0
+FWRD.US,D,20200728,000000,50.3396,50.9831,49.3913,49.8302,100477.48771192,0
+FWRD.US,D,20200729,000000,50.0953,51.715,49.8798,51.5789,144022.19675529,0
+FWRD.US,D,20200730,000000,51.4796,51.7935,50.9205,51.5789,143007.14040462,0
+FWRD.US,D,20200731,000000,49.7715,51.6753,49.3307,50.7388,189463.08745374,0
+FWRD.US,D,20200803,000000,51.286,51.4995,50.4757,51.0993,160522.90445579,0
+FWRD.US,D,20200804,000000,51.2175,53.2214,51.2175,53.004,263126.1699021,0
+FWRD.US,D,20200805,000000,53.2561,53.5979,52.2791,53.2861,267461.30639976,0
+FWRD.US,D,20200806,000000,53.0904,53.3308,52.8332,52.994,144458.22790593,0
+FWRD.US,D,20200807,000000,52.6028,55.4141,52.6028,55.3655,168436.92018984,0
+FWRD.US,D,20200810,000000,55.6187,57.6374,55.6187,56.6634,372649.54173909,0
+FWRD.US,D,20200811,000000,57.4537,58.3753,56.7696,57.1599,209687.68244073,0
+FWRD.US,D,20200812,000000,57.9315,58.5074,56.995,57.7268,214560.55712415,0
+FWRD.US,D,20200813,000000,57.5034,57.5034,56.8182,57.1022,121303.26190659,0
+FWRD.US,D,20200814,000000,56.7696,57.5124,56.6534,57.2383,123283.02459054,0
+FWRD.US,D,20200817,000000,57.3167,57.3217,56.6534,56.9375,141012.27271546,0
+FWRD.US,D,20200818,000000,56.8083,56.8083,55.99,56.1748,183903.43853305,0
+FWRD.US,D,20200819,000000,56.4687,57.1729,56.3217,57.0278,144697.89398872,0
+FWRD.US,D,20200820,000000,56.4787,56.7318,55.9503,56.284,145328.2762065,0
+FWRD.US,D,20200821,000000,56.1549,56.9095,55.863,56.2046,184154.18161967,0
+FWRD.US,D,20200824,000000,56.5958,57.3506,55.5342,57.2313,142803.72633435,0
+FWRD.US,D,20200825,000000,57.6237,57.6237,56.9095,57.3009,107195.18703268,0
+FWRD.US,D,20200826,000000,57.3506,57.5074,56.439,56.9195,146835.75572729,0
+FWRD.US,D,20200827,000000,57.3009,57.8391,57.0755,57.5451,150237.40290246,0
+FWRD.US,D,20200828,000000,57.8291,57.8888,57.2909,57.8491,93272.400222781,0
+FWRD.US,D,20200831,000000,57.9762,58.4071,57.574,57.7517,177485.82531597,0
+FWRD.US,D,20200901,000000,57.5263,58.9255,56.9672,58.563,165078.57402963,0
+FWRD.US,D,20200902,000000,58.5333,59.6097,58.0735,59.5144,147965.61011763,0
+FWRD.US,D,20200903,000000,59.0238,59.5997,57.7318,58.2899,172602.88062906,0
+FWRD.US,D,20200904,000000,59.0536,59.0536,56.9395,57.6724,116380.03720576,0
+FWRD.US,D,20200908,000000,57.3109,57.3109,56.0665,56.3515,117030.5594305,0
+FWRD.US,D,20200909,000000,56.7716,57.418,56.7716,57.0953,107048.16498189,0
+FWRD.US,D,20200910,000000,57.0953,57.4677,56.6941,56.8698,159035.56494196,0
+FWRD.US,D,20200911,000000,56.998,57.2313,56.1748,56.5958,111253.39843467,0
+FWRD.US,D,20200914,000000,56.7418,57.3605,54.9225,55.1946,262620.65572747,0
+FWRD.US,D,20200915,000000,55.432,56.5084,55.0209,56.3029,161665.84985065,0
+FWRD.US,D,20200916,000000,56.9483,58.6227,56.3217,57.4479,291590.0417355,0
+FWRD.US,D,20200917,000000,56.9395,57.8104,56.4687,57.564,232882.92845398,0
+FWRD.US,D,20200918,000000,57.7617,57.7617,55.0507,55.8728,503608.92998159,0
+FWRD.US,D,20200921,000000,54.9325,54.9325,53.0704,54.0904,206165.19522381,0
+FWRD.US,D,20200922,000000,54.3228,54.7159,53.5899,54.6474,154931.03152397,0
+FWRD.US,D,20200923,000000,54.7537,55.6266,53.1291,53.1588,214998.60227548,0
+FWRD.US,D,20200924,000000,52.6783,54.2184,52.1608,53.4528,278157.66409502,0
+FWRD.US,D,20200925,000000,52.4856,54.3575,52.4856,54.1191,141500.66788418,0
+FWRD.US,D,20200928,000000,54.7159,55.6941,53.869,55.284,140857.19466188,0
+FWRD.US,D,20200929,000000,57.7418,57.7418,56.1846,56.7815,300818.19292354,0
+FWRD.US,D,20200930,000000,56.5958,57.7617,55.568,56.1748,215926.04959589,0
+FWRD.US,D,20201001,000000,56.6057,57.3406,56.3217,57.3306,229100.63514731,0
+FWRD.US,D,20201002,000000,56.3615,58.2949,55.863,57.9662,201968.01777382,0
+FWRD.US,D,20201005,000000,58.2612,59.2333,58.2612,58.7398,201998.22778425,0
+FWRD.US,D,20201006,000000,59.5432,59.9652,58.4567,58.6723,423503.05930744,0
+FWRD.US,D,20201007,000000,59.2184,60.6286,57.8888,60.4915,253226.34948201,0
+FWRD.US,D,20201008,000000,61.1787,61.5203,59.9156,61.432,155826.25483324,0
+FWRD.US,D,20201009,000000,61.6465,61.706,60.4915,61.0596,92697.403024138,0
+FWRD.US,D,20201012,000000,61.0894,61.8927,60.99,61.5302,86818.534993167,0
+FWRD.US,D,20201013,000000,61.0497,61.981,60.7874,61.0695,151227.28424444,0
+FWRD.US,D,20201014,000000,61.2364,61.7556,60.8749,61.1191,105593.04947919,0
+FWRD.US,D,20201015,000000,60.3952,61.3346,60.1102,61.1291,221277.24944456,0
+FWRD.US,D,20201016,000000,61.01,61.6088,60.6485,61,248903.29698853,0
+FWRD.US,D,20201019,000000,61.285,61.7656,60.2671,60.565,208254.72094569,0
+FWRD.US,D,20201020,000000,60.855,61.0258,59.9156,60.2771,131862.66755455,0
+FWRD.US,D,20201021,000000,60.56,61.3148,58.9702,60.9423,142575.13725538,0
+FWRD.US,D,20201022,000000,61.0894,61.285,60.139,61.2075,158184.64964799,0
+FWRD.US,D,20201023,000000,61.3247,61.7934,60.9603,61.4905,115637.87794938,0
+FWRD.US,D,20201026,000000,60.9235,61.2998,59.9742,60.6286,133085.16597689,0
+FWRD.US,D,20201027,000000,60.424,61.5502,60.139,61.2811,174333.91422708,0
+FWRD.US,D,20201028,000000,60.1489,60.3952,58.4945,58.7597,311710.91568665,0
+FWRD.US,D,20201029,000000,58.3873,60.5502,57.996,60.2085,130067.18593426,0
+FWRD.US,D,20201030,000000,62.3138,62.8033,60.1688,61.6465,234319.91795042,0
+FWRD.US,D,20201102,000000,61.9513,63.6058,60.7874,62.4021,215881.74158059,0
+FWRD.US,D,20201103,000000,63.2731,65.6425,63.0467,65.2214,167066.39271636,0
+FWRD.US,D,20201104,000000,64.7617,64.8501,62.5879,63.3614,117076.88144651,0
+FWRD.US,D,20201105,000000,63.5859,65.1042,63.5859,64.5143,101651.65011756,0
+FWRD.US,D,20201106,000000,65.0348,65.0348,63.6455,64.5343,102041.35925219,0
+FWRD.US,D,20201109,000000,69.0973,70.6148,67.2284,69.5382,318131.54990478,0
+FWRD.US,D,20201110,000000,69.9295,71.5244,69.5084,71.4747,180298.37728761,0
+FWRD.US,D,20201111,000000,71.1927,71.6931,68.9314,69.9196,180395.04932101,0
+FWRD.US,D,20201112,000000,69.9096,69.9096,67.6484,68.3336,105181.18633691,0
+FWRD.US,D,20201113,000000,68.6177,70.8599,68.4419,70.6633,112041.87970706,0
+FWRD.US,D,20201116,000000,71.8868,73.131,70.0675,72.9255,129636.18978537,0
+FWRD.US,D,20201117,000000,72.3277,73.3068,70.9722,72.6713,188424.87009507,0
+FWRD.US,D,20201118,000000,72.7587,73.8073,72.4608,73.1608,135896.71094819,0
+FWRD.US,D,20201119,000000,73.0436,73.6505,70.9106,72.6525,95456.583977351,0
+FWRD.US,D,20201120,000000,72.2493,73.0923,71.574,72.9056,161070.71264504,0
+FWRD.US,D,20201123,000000,73.2274,73.7775,71.9752,73.7477,97978.112848462,0
+FWRD.US,D,20201124,000000,74.7577,76.9781,74.4549,76.2622,186235.65133876,0
+FWRD.US,D,20201125,000000,76.0744,76.0844,72.8142,73.8659,124077.54786503,0
+FWRD.US,D,20201127,000000,73.9146,73.9731,72.4221,72.8342,75031.595921138,0
+FWRD.US,D,20201130,000000,72.2264,72.9881,71.5481,71.7358,167543.71088127,0
+FWRD.US,D,20201201,000000,72.6295,73.2413,71.7845,71.9503,117146.36447051,0
+FWRD.US,D,20201202,000000,71.8829,72.295,70.3951,71.5184,152925.08683097,0
+FWRD.US,D,20201203,000000,71.6772,72.571,70.5194,71.9106,59413.020525394,0
+FWRD.US,D,20201204,000000,72.139,72.8242,70.6018,72.4021,65841.710746311,0
+FWRD.US,D,20201207,000000,72.5411,72.7458,70.3754,72.0396,88016.865407154,0
+FWRD.US,D,20201208,000000,71.5382,72.8837,71.5382,72.2174,94269.33056719,0
+FWRD.US,D,20201209,000000,72.7944,73.2363,71.8044,72.285,82288.040428019,0
+FWRD.US,D,20201210,000000,72.1093,72.9086,71.3624,72.0596,85315.08347377,0
+FWRD.US,D,20201211,000000,71.8629,73.276,71.8629,73.1588,100505.68372166,0
+FWRD.US,D,20201214,000000,74.0923,77.1976,71.8729,71.9106,151512.26534288,0
+FWRD.US,D,20201215,000000,72.2075,73.2175,71.4221,73.0705,152519.26569077,0
+FWRD.US,D,20201216,000000,72.9732,74.146,72.5263,73.847,189444.96144747,0
+FWRD.US,D,20201217,000000,73.8947,76.143,73.5024,76.1141,166536.71053338,0
+FWRD.US,D,20201218,000000,76.3684,77.5094,75.3982,76.7706,466625.83520505,0
+FWRD.US,D,20201221,000000,75.995,76.8689,74.4746,75.5829,112287.58779196,0
+FWRD.US,D,20201222,000000,75.4965,75.4965,73.9731,74.4052,98815.937137905,0
+FWRD.US,D,20201223,000000,74.5929,75.0447,73.7775,74.2095,67208.210218396,0
+FWRD.US,D,20201224,000000,74.563,75.0744,73.6693,74.6901,43590.024059029,0
+FWRD.US,D,20201228,000000,75.2691,75.8004,74.5978,74.9564,102774.45550546,0
+FWRD.US,D,20201229,000000,75.3882,75.3882,73.5511,74.6425,110510.23217793,0
+FWRD.US,D,20201230,000000,74.5829,75.3188,74.0824,74.9464,83932.47199612,0
+FWRD.US,D,20201231,000000,75.0248,75.995,74.1509,75.4369,96492.787335327,0
+FWRD.US,D,20210104,000000,75.9284,76.7368,73.7676,75.005,126159.0175841,0
+FWRD.US,D,20210105,000000,74.5044,76.6346,73.8371,75.4469,163013.21631611,0
+FWRD.US,D,20210106,000000,76.2522,79.3337,76.2522,78.3038,240053.77793128,0
+FWRD.US,D,20210107,000000,78.4984,79.1777,77.1648,77.6931,88995.669745301,0
+FWRD.US,D,20210108,000000,77.713,78.3237,76.5859,77.6236,107517.427144,0
+FWRD.US,D,20210111,000000,76.8788,77.9901,76.8788,77.7725,89038.97076026,0
+FWRD.US,D,20210112,000000,77.8322,79.4121,77.4399,78.9404,102986.93257885,0
+FWRD.US,D,20210113,000000,79.1876,79.2263,77.1558,77.5779,114349.92450442,0
+FWRD.US,D,20210114,000000,77.842,79.5611,77.842,79.1479,128228.40329902,0
+FWRD.US,D,20210115,000000,78.4597,79.0774,76.704,78.5681,100822.88883125,0
+FWRD.US,D,20210119,000000,79.5014,79.7061,78.6564,79.0199,119534.96929571,0
+FWRD.US,D,20210120,000000,79.1281,80.8172,79.1281,80.1082,109482.08482273,0
+FWRD.US,D,20210121,000000,80.0416,80.5313,78.6861,78.6861,84198.320087963,0
+FWRD.US,D,20210122,000000,77.8023,79.1678,76.714,78.8917,86207.285781999,0
+FWRD.US,D,20210125,000000,78.432,79.4071,77.5591,78.8917,68650.234716572,0
+FWRD.US,D,20210126,000000,79.6484,80.7636,77.1648,77.281,89984.544086926,0
+FWRD.US,D,20210127,000000,75.85,76.3972,73.2025,74.3267,131327.95036982,0
+FWRD.US,D,20210128,000000,75.4269,75.4269,72.4816,72.7259,145128.89013763,0
+FWRD.US,D,20210129,000000,72.6583,72.6583,70.2621,70.3804,112509.12786849,0
+FWRD.US,D,20210201,000000,71,71.8629,69.6355,71.4021,112645.07291545,0
+FWRD.US,D,20210202,000000,72.3137,74.3852,71.5778,73.6792,103223.57766062,0
+FWRD.US,D,20210203,000000,73.2363,73.5412,71.126,72.0496,128915.17753628,0
+FWRD.US,D,20210204,000000,72.2174,74.4647,71.2543,74.0824,162354.6380886,0
+FWRD.US,D,20210205,000000,74.4746,75.6513,73.8421,75.3685,145317.19920268,0
+FWRD.US,D,20210208,000000,75.859,77.9712,75.1896,77.9314,147298.97588732,0
+FWRD.US,D,20210209,000000,77.6156,82.1896,77.2075,81.9861,201025.46544819,0
+FWRD.US,D,20210210,000000,82.9563,83.7428,82.1221,83.1131,218608.69852266,0
+FWRD.US,D,20210211,000000,83.8788,85.0774,82.7259,84.0168,279024.69139456,0
+FWRD.US,D,20210212,000000,80.8659,86.5889,80.8659,84.4299,223824.96032472,0
+FWRD.US,D,20210216,000000,84.1738,87.0496,83.1032,86.0089,223098.9130739,0
+FWRD.US,D,20210217,000000,85.3238,85.999,83.0586,83.9682,115464.67388953,0
+FWRD.US,D,20210218,000000,83.427,84.4101,82.1509,83.4081,101678.83912695,0
+FWRD.US,D,20210219,000000,83.427,85.3922,83.3685,84.6543,103118.84962443,0
+FWRD.US,D,20210222,000000,83.9771,86.5302,83.9771,85.0277,135036.73265108,0
+FWRD.US,D,20210223,000000,84.4299,84.7923,81.6802,83.1529,187959.63593435,0
+FWRD.US,D,20210224,000000,83.9086,86.1668,83.9086,84.7229,169160.95343997,0
+FWRD.US,D,20210225,000000,84.4598,85.843,82.86,84.0864,127047.19189095,0
+FWRD.US,D,20210226,000000,84.0567,85.3138,82.2591,84.2035,138180.5877372,0
+FWRD.US,D,20210301,000000,85.145,86.7556,84.7626,86.0685,128252.57130736,0
+FWRD.US,D,20210302,000000,86.1082,87.8064,85.9126,85.9603,124315.19994713,0
+FWRD.US,D,20210303,000000,86.3843,89.277,86.0685,87.3286,121513.7249793,0
+FWRD.US,D,20210304,000000,87.3683,88.3624,85.7845,86.0585,171256.52116393,0
+FWRD.US,D,20210305,000000,87.437,88.1946,85.3218,86.3843,275453.86816094,0
+FWRD.US,D,20210308,000000,86.7189,88.2343,85.9225,86.9543,140790.73263892,0
+FWRD.US,D,20210309,000000,87.1321,89.4449,86.4419,88.5193,145731.07634567,0
+FWRD.US,D,20210310,000000,88.9027,90.3226,88.8828,89.6315,86599.008917327,0
+FWRD.US,D,20210311,000000,89.572,90.428,89.0705,90.3595,93822.222412728,0
+FWRD.US,D,20210312,000000,90.3496,92.0427,89.8481,91.5502,81711.029228679,0
+FWRD.US,D,20210315,000000,91.1867,91.9245,89.8291,91.4121,66131.726846502,0
+FWRD.US,D,20210316,000000,91.2751,91.9295,89.6017,90.851,121818.84608471,0
+FWRD.US,D,20210317,000000,90.7834,91.4717,89.5521,90.999,177051.80816602,0
+FWRD.US,D,20210318,000000,90.999,91.7229,89.6614,90.0545,135192.81770502,0
+FWRD.US,D,20210319,000000,89.6703,90.3168,86.6206,88.4994,421204.07751322,0
+FWRD.US,D,20210322,000000,88.3624,88.3624,85.2721,85.8233,114024.66339205,0
+FWRD.US,D,20210323,000000,85.1231,86.2174,82.9593,83.2055,106066.3396427,0
+FWRD.US,D,20210324,000000,83.6683,85.6057,82.7805,83.6583,180544.0853725,0
+FWRD.US,D,20210325,000000,83.4508,84.9771,81.7288,84.5442,228506.50494206,0
+FWRD.US,D,20210326,000000,85.3714,87.0625,85.1131,86.3356,147630.27900178,0
+FWRD.US,D,20210329,000000,86.4815,88.0069,84.996,85.5462,182057.60689537,0
+FWRD.US,D,20210330,000000,85.7746,88.5392,84.7596,87.9185,106604.07782847,0
+FWRD.US,D,20210331,000000,88.1659,88.8638,86.4617,87.3982,163103.84634742,0
+FWRD.US,D,20210401,000000,87.2006,88.6374,86.5909,87.9782,67594.898351984,0
+FWRD.US,D,20210405,000000,88.8638,89.1886,87.6931,88.273,104754.2181894,0
+FWRD.US,D,20210406,000000,88.4697,89.5422,86.0237,87.5352,95332.722934561,0
+FWRD.US,D,20210407,000000,87.6534,87.8798,85.5561,85.7845,78290.249046904,0
+FWRD.US,D,20210408,000000,85.8331,87.3436,84.9771,87.0139,102355.54336073,0
+FWRD.US,D,20210409,000000,87.0337,87.8698,85.1777,87.6634,98079.819883599,0
+FWRD.US,D,20210412,000000,87.8898,89.0605,86.7388,88.4796,91866.62773713,0
+FWRD.US,D,20210413,000000,88.3227,88.8728,87.2303,87.3286,96217.876240353,0
+FWRD.US,D,20210414,000000,87.1419,88.5293,86.7974,87.5938,58104.927073488,0
+FWRD.US,D,20210415,000000,88.4597,88.569,87.0337,87.8113,75815.042191794,0
+FWRD.US,D,20210416,000000,87.3683,88.7954,87.2353,87.8212,90508.184267828,0
+FWRD.US,D,20210419,000000,88.1062,88.1062,85.9652,86.856,108619.0855246,0
+FWRD.US,D,20210420,000000,86.571,87.1519,84.71,85.2919,108136.73235795,0
+FWRD.US,D,20210421,000000,85.3615,86.7676,84.9384,85.8133,113052.90805634,0
+FWRD.US,D,20210422,000000,85.7845,87.0575,84.9086,85.3316,104691.78416784,0
+FWRD.US,D,20210423,000000,85.7448,87.6306,85.7448,86.7676,86395.594847054,0
+FWRD.US,D,20210426,000000,87.4468,87.4557,84.9483,85.2521,71915.936844772,0
+FWRD.US,D,20210427,000000,85.2821,86.7289,84.9483,85.1827,119644.73233361,0
+FWRD.US,D,20210428,000000,85.566,86.9543,85.0257,85.9027,89757.969008652,0
+FWRD.US,D,20210429,000000,86.8371,87.7716,86.2561,86.8957,101306.24899824,0
+FWRD.US,D,20210430,000000,87.2006,88.1747,83.422,86.8858,242006.35160584,0
+FWRD.US,D,20210503,000000,89.5521,94.3644,88.8251,93.1151,339007.67411685,0
+FWRD.US,D,20210504,000000,93.3714,96.0575,91.6792,96.0575,211674.49412711,0
+FWRD.US,D,20210505,000000,96.7954,96.8937,94.7775,96.6484,161246.93770592,0
+FWRD.US,D,20210506,000000,96.6782,97.1648,93.3814,94.8559,234699.55708157,0
+FWRD.US,D,20210507,000000,94.2284,98.9771,94.2284,98.8877,109688.51989406,0
+FWRD.US,D,20210510,000000,99.2949,99.3247,96.1658,96.1658,111044.94936265,0
+FWRD.US,D,20210511,000000,95.8113,95.8113,93.1251,93.843,81978.891321217,0
+FWRD.US,D,20210512,000000,93.3912,94.0297,90.4776,90.7736,106390.59375472,0
+FWRD.US,D,20210513,000000,91.0288,94.6216,90.5263,93.853,118266.14885736,0
+FWRD.US,D,20210514,000000,94.71,96.5005,93.8917,96.1658,92850.467077016,0
+FWRD.US,D,20210517,000000,95.8511,96.3426,94.3843,95.279,199645.87497159,0
+FWRD.US,D,20210518,000000,95.0834,95.9741,93.3118,93.3118,77464.508761635,0
+FWRD.US,D,20210519,000000,92.4955,92.7963,91.1767,92.4061,86834.646998734,0
+FWRD.US,D,20210520,000000,92.7805,92.7805,91.2552,91.9732,73608.704429571,0
+FWRD.US,D,20210521,000000,92.7418,93.7845,92.431,92.4756,145341.36721103,0
+FWRD.US,D,20210524,000000,93.0655,94.4726,92.4358,93.5482,71847.460821116,0
+FWRD.US,D,20210525,000000,93.3415,94.2959,92.2541,92.3475,189256.65238242,0
+FWRD.US,D,20210526,000000,92.2591,94.5471,92.2194,94.2423,160631.66049336,0
+FWRD.US,D,20210527,000000,94.7249,96.2334,93.8073,95.0506,122282.06624473,0
+FWRD.US,D,20210528,000000,94.991,95.8639,94.0635,95.563,79782.623562474,0
+FWRD.US,D,20210601,000000,95.7795,97.7667,95.2085,96.5491,132300.71270587,0
+FWRD.US,D,20210602,000000,96.3416,97.3972,93.3138,93.4815,141271.07180487,0
+FWRD.US,D,20210603,000000,93.284,94.1827,92.0913,93.5611,127683.61611082,0
+FWRD.US,D,20210604,000000,93.8858,94.1667,91.5243,92.9493,94169.637532749,0
+FWRD.US,D,20210607,000000,93.2651,93.8759,92.141,93.5412,95099.09885385,0
+FWRD.US,D,20210608,000000,93.9256,95.001,92.3475,94.705,96560.256358636,0
+FWRD.US,D,20210609,000000,94.5471,94.7249,92.4756,92.8202,113188.85310332,0
+FWRD.US,D,20210610,000000,93.4031,93.4031,90.8193,90.9364,119147.27416177,0
+FWRD.US,D,20210611,000000,91.1737,91.9533,89.3683,89.428,456999.9188796,0
+FWRD.US,D,20210614,000000,90.0397,91.2731,89.9205,90.4935,147880.01508806,0
+FWRD.US,D,20210615,000000,90.3356,92.2394,89.3396,92.1897,145281.95419051,0
+FWRD.US,D,20210616,000000,92.5055,93.6992,91.4895,92.4061,137200.7763987,0
+FWRD.US,D,20210617,000000,92.0417,92.2094,89.6157,89.7239,146888.11974538,0
+FWRD.US,D,20210618,000000,88.57,89.1916,86.1539,86.4687,316990.61851063,0
+FWRD.US,D,20210621,000000,87.3972,90.5918,87.3476,90.2869,178138.36154139,0
+FWRD.US,D,20210622,000000,90.0397,91.1837,89.2016,90.8381,82843.904620053,0
+FWRD.US,D,20210623,000000,91.1152,91.6474,90.1777,90.6812,117490.75858949,0
+FWRD.US,D,20210624,000000,91.1936,91.7467,90.4637,91.5193,72912.867189181,0
+FWRD.US,D,20210625,000000,91.4398,92.2591,90.4051,90.6514,670365.1665908,0
+FWRD.US,D,20210628,000000,90.7596,90.7596,87.86,88.1262,144929.50406875,0
+FWRD.US,D,20210629,000000,88.3336,89.6554,87.7616,88.5004,104426.94307633,0
+FWRD.US,D,20210630,000000,88.6494,89.1619,87.4458,88.5203,136663.03821293,0
+FWRD.US,D,20210701,000000,89.3099,89.9105,88.1459,89.6941,124146.02388869,0
+FWRD.US,D,20210702,000000,89.9752,90.1242,89.3733,89.4677,80167.297695367,0
+FWRD.US,D,20210706,000000,89.418,89.7239,86.2164,87.4548,123377.68262324,0
+FWRD.US,D,20210707,000000,87.3773,89.3783,87.0804,88.9642,167443.01084648,0
+FWRD.US,D,20210708,000000,87.3078,88.8948,85.7299,87.1599,105087.53530455,0
+FWRD.US,D,20210709,000000,88.56,89.8768,87.8798,88.7974,85671.561596923,0
+FWRD.US,D,20210712,000000,88.1956,88.2155,86.3118,87.8113,132695.45684225,0
+FWRD.US,D,20210713,000000,88.0069,88.284,86.3406,86.5084,99392.948337245,0
+FWRD.US,D,20210714,000000,86.9821,88.7775,86.6464,87.8014,126867.94582902,0
+FWRD.US,D,20210715,000000,87.1499,88.4906,87.1499,87.574,84180.1940817,0
+FWRD.US,D,20210716,000000,87.9682,87.9682,85.3356,85.4925,211501.29006727,0
+FWRD.US,D,20210719,000000,84.4865,85.7796,82.86,84.5562,181917.63384702,0
+FWRD.US,D,20210720,000000,85.0387,88.2204,84.4965,87.2681,156687.24013068,0
+FWRD.US,D,20210721,000000,88.0565,89.2185,87.5551,87.7219,105894.14258321,0
+FWRD.US,D,20210722,000000,87.574,87.9483,86.0247,86.3316,77751.503860783,0
+FWRD.US,D,20210723,000000,86.6961,87.6227,85.853,87.3873,55579.370200984,0
+FWRD.US,D,20210726,000000,87.6624,89.1718,87.2483,87.7716,68010.789495662,0
+FWRD.US,D,20210727,000000,87.0904,87.0904,85.4429,86.2522,91857.564733999,0
+FWRD.US,D,20210728,000000,86.8838,86.8838,84.4578,85.5412,119238.91119343,0
+FWRD.US,D,20210729,000000,86.4985,88.3633,85.9265,87.2681,123307.19259889,0
+FWRD.US,D,20210730,000000,86.864,87.9881,86.0149,87.2284,129689.5608038,0
+FWRD.US,D,20210802,000000,87.6821,89.3585,85.137,85.6802,116840.23636475,0
+FWRD.US,D,20210803,000000,86.1936,88.2253,85.0586,87.9881,260371.01695028,0
+FWRD.US,D,20210804,000000,87.5541,88.3089,85.2958,85.3058,156368.0210204,0
+FWRD.US,D,20210805,000000,85.8877,86.864,85.3058,85.6206,108452.9304672,0
+FWRD.US,D,20210806,000000,86.4389,87.1886,85.0734,86.864,132526.2807838,0
+FWRD.US,D,20210809,000000,86.4787,87.0605,85.6603,86.0247,119195.61017846,0
+FWRD.US,D,20210810,000000,85.9265,88.0417,85.9265,86.7944,110669.3382329,0
+FWRD.US,D,20210811,000000,87.2582,89.2899,86.9821,89.0338,120020.34346338,0
+FWRD.US,D,20210812,000000,88.8074,90.0397,88.4607,89.0735,105739.06452964,0
+FWRD.US,D,20210813,000000,89.3296,89.7537,88.0962,89.3197,95211.882892814,0
+FWRD.US,D,20210816,000000,89.1222,89.7388,88.4806,89.428,70552.458373731,0
+FWRD.US,D,20210817,000000,88.6197,88.6197,86.0645,87.4548,86532.546894367,0
+FWRD.US,D,20210818,000000,87.2383,88.5997,85.9603,86.0149,69818.355120121,0
+FWRD.US,D,20210819,000000,85.1351,85.9801,84.0477,85.0764,133178.81700924,0
+FWRD.US,D,20210820,000000,85.0267,85.6445,83.988,85.5899,111427.60949486,0
+FWRD.US,D,20210823,000000,86.0744,87.1132,86.0744,86.6782,45205.252617043,0
+FWRD.US,D,20210824,000000,86.8163,87.2016,85.9175,86.4399,211563.72408884,0
+FWRD.US,D,20210825,000000,86.6286,87.414,86.1946,86.5392,44631.262418746,0
+FWRD.US,D,20210826,000000,86.6782,86.8361,85.1251,85.2938,75343.766028983,0
+FWRD.US,D,20210827,000000,85.4717,88.2502,85.3833,88.1112,113607.76524804,0
+FWRD.US,D,20210830,000000,88.1112,88.3246,87.6266,88.1609,65977.655793275,0
+FWRD.US,D,20210831,000000,88.0318,88.2403,87.0238,87.1718,65254.629543493,0
+FWRD.US,D,20210901,000000,87.5967,88.2303,86.1837,87.6762,58723.225287091,0
+FWRD.US,D,20210902,000000,88.1509,89.6444,87.6762,89.2393,91459.799596583,0
+FWRD.US,D,20210903,000000,89.0506,89.7428,87.9135,88.3693,83396.747811043,0
+FWRD.US,D,20210907,000000,88.6157,89.1002,87.1132,87.3108,102439.1243896,0
+FWRD.US,D,20210908,000000,91.0874,91.0874,85.1648,85.9453,88976.536738691,0
+FWRD.US,D,20210909,000000,85.9553,86.3515,84.0577,84.1171,83387.684807913,0
+FWRD.US,D,20210910,000000,85.0267,85.5402,83.2174,83.2174,105318.13838421,0
+FWRD.US,D,20210913,000000,84.5422,84.5422,82.7626,83.2472,92389.260917684,0
+FWRD.US,D,20210914,000000,83.4935,83.9394,81.0566,81.1906,100653.7127728,0
+FWRD.US,D,20210915,000000,81.5263,83.7816,80.8748,83.0287,103335.35469922,0
+FWRD.US,D,20210916,000000,83.4449,83.8699,82.2483,82.9017,96068.840188867,0
+FWRD.US,D,20210917,000000,82.9017,83.0934,81.5024,82.3872,415482.30153651,0
+FWRD.US,D,20210920,000000,80.5868,82.1788,79.9852,82.0019,139138.24506803,0
+FWRD.US,D,20210921,000000,82.7428,83.9096,81.5461,83.2771,163885.27861739,0
+FWRD.US,D,20210922,000000,83.9294,85.995,79.6484,84.6018,138843.19396611,0
+FWRD.US,D,20210923,000000,85.3038,86.2134,84.9573,85.5204,86954.480040131,0
+FWRD.US,D,20210924,000000,85.3038,86.43,84.9086,85.7289,54193.73772229,0
+FWRD.US,D,20210927,000000,85.5799,87.439,85.1897,86.5889,65653.401681256,0
+FWRD.US,D,20210928,000000,86.2134,86.3247,84.8689,85.0764,86314.027818875,0
+FWRD.US,D,20210929,000000,85.56,85.6892,84.0377,84.7796,65373.455584543,0
+FWRD.US,D,20210930,000000,85.2344,85.5699,81.7249,82.0804,131682.41449227,0
+FWRD.US,D,20211001,000000,82.842,83.4746,80.2313,81.7935,183284.1333191,0
+FWRD.US,D,20211004,000000,81.7935,83.2373,81.28,83.0387,117028.54542981,0
+FWRD.US,D,20211005,000000,83.0487,85.6693,82.9314,84.1668,88437.791552571,0
+FWRD.US,D,20211006,000000,83.4062,84.2899,82.6832,84.0178,79200.577361394,0
+FWRD.US,D,20211007,000000,84.839,85.6693,84.6713,85.1251,87835.605344534,0
+FWRD.US,D,20211008,000000,85.1052,85.1052,83.1181,84.2264,85166.047422283,0
+FWRD.US,D,20211011,000000,84.5222,84.5522,82.9414,83.0387,34059.772766617,0
+FWRD.US,D,20211012,000000,83.3465,83.6921,82.3078,82.991,38981.990467094,0
+FWRD.US,D,20211013,000000,82.991,82.991,81.6216,82.3773,48431.681731675,0
+FWRD.US,D,20211014,000000,83.2174,84.849,83.1479,84.7696,71258.365617601,0
+FWRD.US,D,20211015,000000,86.3128,87.6365,84.8987,84.987,89338.049863583,0
+FWRD.US,D,20211018,000000,84.5222,86.5987,84.5222,86.2334,39124.984516494,0
+FWRD.US,D,20211019,000000,86.569,87.6961,84.5919,86.6584,34516.950924558,0
+FWRD.US,D,20211020,000000,87.993,88.0715,86.2134,87.8748,50131.49831891,0
+FWRD.US,D,20211021,000000,87.9036,88.9414,87.7358,88.8044,62848.905712388,0
+FWRD.US,D,20211022,000000,88.7845,90.1281,88.5263,89.8321,49114.427967544,0
+FWRD.US,D,20211025,000000,89.9105,93.1043,89.9105,91.3336,185439.11406359,0
+FWRD.US,D,20211026,000000,91.6117,93.4498,90.8014,93.4111,113519.14921742,0
+FWRD.US,D,20211027,000000,93.2531,93.2631,91.5422,91.6912,141990.07005326,0
+FWRD.US,D,20211028,000000,94.9533,97.8997,93.9246,96.3763,220095.03103615,0
+FWRD.US,D,20211029,000000,96.6743,99.5832,96.555,99.424,170541.55091693,0
+FWRD.US,D,20211101,000000,99.7215,104.329,99.623,104.061,263493.72502908,0
+FWRD.US,D,20211102,000000,103.496,107.408,103.496,105.144,396044.17382123,0
+FWRD.US,D,20211103,000000,104.806,105.988,103.555,104.221,166570.9485452,0
+FWRD.US,D,20211104,000000,104.578,106.108,104.141,104.379,198347.85152316,0
+FWRD.US,D,20211105,000000,105.412,106.008,102.82,104.548,186863.0125555,0
+FWRD.US,D,20211108,000000,105.045,105.888,104.568,104.965,103773.39985056,0
+FWRD.US,D,20211109,000000,104.975,106.296,103.942,105.76,114391.21151869,0
+FWRD.US,D,20211110,000000,105.631,105.79,103.506,104.409,85693.715604576,0
+FWRD.US,D,20211111,000000,104.409,106.584,104.241,106.465,62428.986567319,0
+FWRD.US,D,20211112,000000,106.762,107.984,105.074,105.273,91260.413527701,0
+FWRD.US,D,20211115,000000,105.441,105.441,104.508,104.916,97517.913689478,0
+FWRD.US,D,20211116,000000,104.766,107.229,103.952,105.233,291075.46455774,0
+FWRD.US,D,20211117,000000,104.906,105.184,103.137,104.806,141070.67873563,0
+FWRD.US,D,20211118,000000,104.806,105.184,102.602,104.419,129694.59580554,0
+FWRD.US,D,20211119,000000,104.261,104.776,101.608,101.927,128210.27729275,0
+FWRD.US,D,20211122,000000,102.81,104.995,101.113,102.82,140171.42742497,0
+FWRD.US,D,20211123,000000,103.049,105.204,101.967,104.518,146966.66577252,0
+FWRD.US,D,20211124,000000,104.181,105.084,103.634,104.021,99383.885334114,0
+FWRD.US,D,20211126,000000,101.44,101.58,99.424,100.686,83238.648756425,0
+FWRD.US,D,20211129,000000,101.867,102.016,99.8506,101.37,144209.49882001,0
+FWRD.US,D,20211130,000000,100.04,101.103,97.2353,97.8301,205920.49413927,0
+FWRD.US,D,20211201,000000,101.31,101.986,98.9871,99.0765,264513.81638148,0
+FWRD.US,D,20211202,000000,99.6817,102.87,98.1768,101.847,132690.42184051,0
+FWRD.US,D,20211203,000000,102.661,104.091,100.715,101.5,157307.55234499,0
+FWRD.US,D,20211206,000000,102.82,106.405,101.648,105.392,329812.75394029,0
+FWRD.US,D,20211207,000000,107.17,111.5,106.782,110.933,335112.59677123,0
+FWRD.US,D,20211208,000000,111.4,111.4,107.716,108.878,218311.63342004,0
+FWRD.US,D,20211209,000000,109.076,114.002,108.897,111.668,207749.20677104,0
+FWRD.US,D,20211210,000000,113.684,116.246,113.079,114.389,310874.09839755,0
+FWRD.US,D,20211213,000000,113.794,115.223,111.768,113.734,292996.82122151,0
+FWRD.US,D,20211214,000000,113.099,114.916,111.152,111.778,277654.16392107,0
+FWRD.US,D,20211215,000000,111.598,113.674,110.983,113.624,209571.87740071,0
+FWRD.US,D,20211216,000000,114.657,114.986,112.015,112.84,169698.69162574,0
+FWRD.US,D,20211217,000000,112.502,114.608,110.516,111.39,496898.27966326,0
+FWRD.US,D,20211220,000000,109.256,111.887,108.52,111.658,163489.52748067,0
+FWRD.US,D,20211221,000000,112.145,113.932,111.4,112.522,141574.17890957,0
+FWRD.US,D,20211222,000000,112.632,114.072,111.957,112.8,140234.86844689,0
+FWRD.US,D,20211223,000000,113.119,116.713,112.542,115.511,126109.67456707,0
+FWRD.US,D,20211227,000000,116.653,120.278,116.326,119.731,206056.43918624,0
+FWRD.US,D,20211228,000000,120.039,121.122,118.312,118.769,91480.946603889,0
+FWRD.US,D,20211229,000000,119.027,119.841,118.222,119.761,94299.540577626,0
+FWRD.US,D,20211230,000000,120.904,122.215,118.451,119.156,114447.60353818,0
+FWRD.US,D,20211231,000000,118.63,120.765,118.63,119.961,58306.327143065,0
+FWRD.US,D,20220103,000000,120.238,121.46,118.461,119.534,107323.07607686,0
+FWRD.US,D,20220104,000000,123.396,124.539,122.295,123.446,176608.72801295,0
+FWRD.US,D,20220105,000000,120.536,122.472,117.09,117.537,158379.00071513,0
+FWRD.US,D,20220106,000000,114.439,117.26,111.5,114.548,211075.32892012,0
+FWRD.US,D,20220107,000000,114.052,114.707,112.433,113.416,161648.73084472,0
+FWRD.US,D,20220110,000000,112.919,113.476,109.503,111.579,136773.8082512,0
+FWRD.US,D,20220111,000000,111.877,112.731,108.56,112.562,145878.09839645,0
+FWRD.US,D,20220112,000000,113.575,113.804,111.271,111.827,95394.149955782,0
+FWRD.US,D,20220113,000000,112.612,114.101,111.877,112.88,100383.83667957,0
+FWRD.US,D,20220114,000000,111.817,112.512,109.613,111.608,112072.0897175,0
+FWRD.US,D,20220118,000000,110.159,112.135,109.553,110.526,92210.014855759,0
+FWRD.US,D,20220119,000000,111.162,112.383,109.126,109.464,176295.55090476,0
+FWRD.US,D,20220120,000000,109.633,110.805,106.932,107.04,72713.4811203,0
+FWRD.US,D,20220121,000000,107.18,110.953,106.147,107.537,126464.13868952,0
+FWRD.US,D,20220124,000000,106.108,112.433,104.648,112.015,148196.21319729,0
+FWRD.US,D,20220125,000000,109.761,111.807,106.137,107.279,126967.63886346,0
+FWRD.US,D,20220126,000000,108.481,110.288,101.857,103.407,128130.72426527,0
+FWRD.US,D,20220127,000000,103.774,105.829,99.7514,100.506,127811.50515499,0
+FWRD.US,D,20220128,000000,100.506,102.423,98.5034,102.423,137931.85865127,0
+FWRD.US,D,20220131,000000,101.947,105.621,101.867,105.313,141142.17576034,0
+FWRD.US,D,20220201,000000,105.313,109.791,105.204,109.662,232451.93230508,0
+FWRD.US,D,20220202,000000,108.809,110.208,106.465,109.146,132536.35078728,0
+FWRD.US,D,20220203,000000,108.054,109.126,106.653,106.782,88906.046714339,0
+FWRD.US,D,20220204,000000,106.613,106.613,102.731,104.449,85756.149626145,0
+FWRD.US,D,20220207,000000,104.518,105.074,102.632,103.794,123728.11874431,0
+FWRD.US,D,20220208,000000,104.389,107.09,102.423,105.303,95468.667981525,0
+FWRD.US,D,20220209,000000,106.545,109.653,106.325,109.404,219573.40485594,0
+FWRD.US,D,20220210,000000,108.977,109.811,99.2254,100.059,346307.41963869,0
+FWRD.US,D,20220211,000000,101.231,103.108,99.5333,100.05,225745.30998815,0
+FWRD.US,D,20220214,000000,100.943,102.046,98.3555,99.4836,226633.48429498,0
+FWRD.US,D,20220215,000000,100.069,101.598,99.0963,101.231,176070.98982718,0
+FWRD.US,D,20220216,000000,101.113,101.46,98.573,101.211,180116.11022465,0
+FWRD.US,D,20220217,000000,100.586,101.4,98.9374,99.4637,130889.90521849,0
+FWRD.US,D,20220218,000000,99.0765,100.357,98.0874,98.8381,244864.21859315,0
+FWRD.US,D,20220222,000000,98.1965,99.4935,96.7894,97.711,138181.59473754,0
+FWRD.US,D,20220223,000000,97.8897,98.8481,97.004,97.3346,117107.09145694,0
+FWRD.US,D,20220224,000000,94.6991,100.873,93.2731,100.417,184686.88480371,0
+FWRD.US,D,20220225,000000,100.298,102.87,100.05,102.503,89831.480034048,0
+FWRD.US,D,20220228,000000,101.023,103.684,101.023,102.214,127706.77711881,0
+FWRD.US,D,20220301,000000,101.777,102.383,98.5928,99.8606,158857.32588039,0
+FWRD.US,D,20220302,000000,100.119,103.701,99.8656,102.294,93957.160459345,0
+FWRD.US,D,20220303,000000,103.257,104.707,102.522,103.426,102953.70156738,0
+FWRD.US,D,20220304,000000,102.383,104.051,101.628,102.085,264446.34735818,0
+FWRD.US,D,20220307,000000,102.145,102.145,93.1877,93.704,187937.48192669,0
+FWRD.US,D,20220308,000000,93.8729,99.0068,92.7805,96.9711,212217.26731462,0
+FWRD.US,D,20220309,000000,98.4509,100.586,98.4509,100.139,182907.51518898,0
+FWRD.US,D,20220310,000000,98.3316,100.456,98.3316,99.2353,192062.15535164,0
+FWRD.US,D,20220311,000000,100.129,102.78,96.9612,99.5431,164883.21596214,0
+FWRD.US,D,20220314,000000,100.04,101.47,99.3346,100.893,157750.63249805,0
+FWRD.US,D,20220315,000000,101.57,102.642,98.1339,100.229,117563.26261453,0
+FWRD.US,D,20220316,000000,101.618,104.359,101.231,104.141,158577.37978367,0
+FWRD.US,D,20220317,000000,103.327,105.402,102.253,104.965,59549.972572707,0
+FWRD.US,D,20220318,000000,105.363,105.68,103.177,105.471,204099.83751029,0
+FWRD.US,D,20220321,000000,104.776,106.405,102.582,103.436,72645.005096643,0
+FWRD.US,D,20220322,000000,104.151,104.359,102.274,103.227,105633.32949311,0
+FWRD.US,D,20220323,000000,102.94,103.232,98.1529,98.7687,133597.72915396,0
+FWRD.US,D,20220324,000000,100.516,100.516,98.2225,99.6429,86644.323932982,0
+FWRD.US,D,20220325,000000,100.099,100.099,97.6067,98.4509,155252.26463494,0
+FWRD.US,D,20220328,000000,98.4509,99.8756,97.0358,99.5832,226040.36109008,0
+FWRD.US,D,20220329,000000,101.29,102.456,100.328,100.666,215127.49832001,0
+FWRD.US,D,20220330,000000,100.328,102.691,97.1797,97.7457,103160.1366387,0
+FWRD.US,D,20220331,000000,97.6067,100.154,96.4746,97.1002,232770.14441502,0
+FWRD.US,D,20220401,000000,97.0208,98.4607,91.5193,92.6812,431071.67392217,0
+FWRD.US,D,20220404,000000,92.9096,92.989,91.0004,91.7676,202092.88581695,0
+FWRD.US,D,20220405,000000,91.5095,91.991,87.2889,87.4081,292770.24614322,0
+FWRD.US,D,20220406,000000,86.7726,88.3416,86.1321,86.3455,196928.98803299,0
+FWRD.US,D,20220407,000000,86.5939,87.1747,84.1857,85.4717,259535.20666153,0
+FWRD.US,D,20220408,000000,85.5809,85.8937,84.1708,84.8063,293225.41030048,0
+FWRD.US,D,20220411,000000,84.8163,86.2959,84.6772,85.2631,222588.36389752,0
+FWRD.US,D,20220412,000000,86.2463,87.5869,85.5015,86.4945,274954.39598839,0
+FWRD.US,D,20220413,000000,86.6634,91.4101,86.6634,89.8212,246958.77931676,0
+FWRD.US,D,20220414,000000,90.4468,91.1717,88.555,90.2184,308398.89154245,0
+FWRD.US,D,20220418,000000,92.1747,92.6117,89.8908,90.9335,266650.67111971,0
+FWRD.US,D,20220419,000000,91.132,93.2571,91.132,91.8272,272453.00712423,0
+FWRD.US,D,20220420,000000,93.009,96.713,93.009,93.5849,271729.98087446,0
+FWRD.US,D,20220421,000000,95.1142,96.0361,93.8033,94.5779,202299.32088827,0
+FWRD.US,D,20220422,000000,94.2104,95.8264,91.6187,92.1847,247822.78561525,0
+FWRD.US,D,20220425,000000,91.3604,93.4261,90.3078,93.128,231481.18396972,0
+FWRD.US,D,20220426,000000,92.7309,93.7636,90.7199,91.2016,221064.77237116,0
+FWRD.US,D,20220427,000000,90.8938,92.2641,88.7388,89.5333,281899.67738777,0
+FWRD.US,D,20220428,000000,91.9066,98.57,90.2383,97.3187,268822.7708701,0
+FWRD.US,D,20220429,000000,98.2919,101.39,95.6588,96.2959,231409.68694502,0
+FWRD.US,D,20220502,000000,96.3654,98.9871,96.0675,98.5898,195567.52356264,0
+FWRD.US,D,20220503,000000,98.1231,98.4906,95.2383,97.4279,173929.10008722,0
+FWRD.US,D,20220504,000000,97.4279,102.359,97.3286,101.867,133926.01126737,0
+FWRD.US,D,20220505,000000,100.606,101.192,97.1499,98.8679,119056.64413046,0
+FWRD.US,D,20220506,000000,98.6693,100.586,96.1867,98.7785,162748.37522462,0
+FWRD.US,D,20220509,000000,97.8054,99.0268,96.3059,96.5839,306510.76589016,0
+FWRD.US,D,20220510,000000,97.9941,97.9941,94.2701,96.7726,139163.42007674,0
+FWRD.US,D,20220511,000000,96.554,97.9145,92.7011,93.0487,169757.09764592,0
+FWRD.US,D,20220512,000000,92.7706,94.6672,91.569,94.3893,120357.68857992,0
+FWRD.US,D,20220513,000000,95.2135,97.6861,95.2135,95.5213,197965.19139096,0
+FWRD.US,D,20220516,000000,95.2135,96.8619,93.2374,93.6742,393552.85496055,0
+FWRD.US,D,20220517,000000,95.5313,98.6047,94.3495,97.5173,99981.036540412,0
+FWRD.US,D,20220518,000000,95.7597,95.7597,88.2026,89.0565,260100.1338567,0
+FWRD.US,D,20220519,000000,88.0933,92.6117,87.428,90.1886,327213.68604239,0
+FWRD.US,D,20220520,000000,91.5789,92.9741,90.1787,92.3435,279199.90945508,0
+FWRD.US,D,20220523,000000,93.5154,98.2024,90.9732,91.569,108063.22133256,0
+FWRD.US,D,20220524,000000,90.5958,92.4221,89.0765,92.1847,156643.93911572,0
+FWRD.US,D,20220525,000000,91.7068,93.5189,91.2587,92.1947,141662.1445036,0
+FWRD.US,D,20220526,000000,93.0309,95.4752,93.0309,93.5287,158854.40586879,0
+FWRD.US,D,20220527,000000,93.7179,94.9525,93.2499,93.7379,107596.01558364,0
+FWRD.US,D,20220531,000000,93.2899,94.5343,90.756,92.7821,433175.28125926,0
+FWRD.US,D,20220601,000000,93.1305,94.5543,92.1947,93.0011,137228.73668295,0
+FWRD.US,D,20220602,000000,93.3795,96.5256,93.3795,96.1871,80231.222635438,0
+FWRD.US,D,20220603,000000,95.4105,96.9338,95.072,96.426,102542.89488912,0
+FWRD.US,D,20220606,000000,96.6252,98.5368,95.6694,98.2281,86540.84382467,0
+FWRD.US,D,20220607,000000,97.0931,97.8996,95.4702,96.7346,100048.97744039,0
+FWRD.US,D,20220608,000000,96.0776,96.0776,92.7423,93.4591,87648.693581392,0
+FWRD.US,D,20220609,000000,93.4889,94.8729,92.7223,93.2899,115135.01855186,0
+FWRD.US,D,20220610,000000,91.8163,92.7821,89.6358,92.1747,164966.160873,0
+FWRD.US,D,20220613,000000,89.9943,91.1592,87.9533,89.7852,146152.8029463,0
+FWRD.US,D,20220614,000000,90.6813,92.3091,88.5108,90.064,106855.77508436,0
+FWRD.US,D,20220615,000000,90.9402,92.9811,89.4368,90.522,115628.17741909,0
+FWRD.US,D,20220616,000000,88.8892,90.97,86.0517,86.7386,148980.1801586,0
+FWRD.US,D,20220617,000000,87.8537,88.8096,84.8967,85.1555,291891.79437876,0
+FWRD.US,D,20220621,000000,86.868,92.4286,84.4785,85.9919,136434.25875226,0
+FWRD.US,D,20220622,000000,84.6877,85.795,83.6721,84.6179,133511.46383652,0
+FWRD.US,D,20220623,000000,85.2053,86.3503,84.3391,85.9322,80924.256481438,0
+FWRD.US,D,20220624,000000,86.2707,91.3384,86.2707,91.0994,286579.53928964,0
+FWRD.US,D,20220627,000000,91.7565,92.7621,90.7808,91.3085,92243.809299432,0
+FWRD.US,D,20220628,000000,91.6968,92.3689,88.6204,88.8194,82006.996316203,0
+FWRD.US,D,20220629,000000,89.3074,90.2532,86.8183,89.845,127899.89847767,0
+FWRD.US,D,20220630,000000,88.5606,91.8661,88.3789,91.5574,149727.45143603,0
+FWRD.US,D,20220701,000000,90.6315,92.568,89.377,90.9501,87338.334946009,0
+FWRD.US,D,20220705,000000,89.4965,92.7521,89.2078,92.5133,172429.83407535,0
+FWRD.US,D,20220706,000000,92.3241,94.2357,90.2731,90.8406,111586.48438097,0
+FWRD.US,D,20220707,000000,91.7267,93.0609,91.4181,92.3141,65754.850429072,0
+FWRD.US,D,20220708,000000,91.876,92.2046,89.8144,91.7466,72798.685736312,0
+FWRD.US,D,20220711,000000,90.8505,91.876,90.2332,90.522,119340.42828114,0
+FWRD.US,D,20220712,000000,90.2432,91.7665,89.387,89.6558,128503.54100151,0
+FWRD.US,D,20220713,000000,88.8494,88.8494,86.3802,87.1866,65786.991129176,0
+FWRD.US,D,20220714,000000,86.1213,87.2066,84.4785,86.9875,55661.666199433,0
+FWRD.US,D,20220715,000000,88.9788,89.4666,87.9931,88.8792,80084.580691212,0
+FWRD.US,D,20220718,000000,89.4866,90.9501,89.4866,89.9346,79205.733422735,0
+FWRD.US,D,20220719,000000,91.4678,95.759,91.1194,95.3308,175803.60318943,0
+FWRD.US,D,20220720,000000,95.3806,98.0888,94.0615,95.8286,151481.12838547,0
+FWRD.US,D,20220721,000000,96.3165,97.4216,95.4005,96.9736,130894.00557177,0
+FWRD.US,D,20220722,000000,97.133,97.5212,95.0521,96.2667,96978.536183551,0
+FWRD.US,D,20220725,000000,96.3165,96.3165,94.5244,95.3308,96869.056923822,0
+FWRD.US,D,20220726,000000,94.5642,95.6743,94.2456,95.1616,106243.09298863,0
+FWRD.US,D,20220727,000000,97.0832,98.4372,95.3508,97.571,164425.79535249,0
+FWRD.US,D,20220728,000000,98.696,102.848,98.5168,101.703,194817.84049177,0
+FWRD.US,D,20220729,000000,101.524,105.138,101.334,104.471,128904.29535593,0
+FWRD.US,D,20220801,000000,103.794,105.387,102.718,104.69,165455.30215271,0
+FWRD.US,D,20220802,000000,104.72,105.247,102.609,104.082,110243.60575474,0
+FWRD.US,D,20220803,000000,104.451,105.327,103.838,104.54,90559.43573459,0
+FWRD.US,D,20220804,000000,104.55,105.874,103.624,105.048,107315.78885461,0
+FWRD.US,D,20220805,000000,103.923,106.472,103.923,104.998,103243.96391014,0
+FWRD.US,D,20220808,000000,105.148,106.317,104.312,105.028,104611.95245833,0
+FWRD.US,D,20220809,000000,104.889,105.864,103.851,104.64,114804.57197892,0
+FWRD.US,D,20220810,000000,106.532,108.991,104.874,107.049,491763.75996194,0
+FWRD.US,D,20220811,000000,107.756,110.026,107.527,108.075,188858.75381305,0
+FWRD.US,D,20220812,000000,108.612,109.031,107.567,107.597,139556.92864677,0
+FWRD.US,D,20220815,000000,107.079,109.389,106.691,108.583,154456.15193888,0
+FWRD.US,D,20220816,000000,108.523,110.375,108.115,108.612,153969.01945292,0
+FWRD.US,D,20220817,000000,107.804,107.804,105.689,106.537,112291.06552099,0
+FWRD.US,D,20220818,000000,106.288,108.962,106.288,107.794,117571.58980771,0
+FWRD.US,D,20220819,000000,107.515,107.823,106.707,107.066,134000.44435928,0
+FWRD.US,D,20220822,000000,106.487,106.786,105.429,105.519,127169.53649474,0
+FWRD.US,D,20220823,000000,105.19,105.898,103.833,104.262,222860.37345523,0
+FWRD.US,D,20220824,000000,104.102,105.669,103.603,103.663,106733.93757074,0
+FWRD.US,D,20220825,000000,104.292,106.093,103.823,105.12,113212.07554557,0
+FWRD.US,D,20220826,000000,105.489,105.489,101.777,102.216,139639.75165884,0
+FWRD.US,D,20220829,000000,101.448,103.164,99.672,99.7917,253551.35386073,0
+FWRD.US,D,20220830,000000,99.5922,99.5982,97.6265,98.7141,153883.83814341,0
+FWRD.US,D,20220831,000000,99.0434,99.7219,96.3592,96.8282,249901.38812677,0
+FWRD.US,D,20220901,000000,96.1098,97.7362,95.0521,97.5267,156229.95834748,0
+FWRD.US,D,20220902,000000,98.5046,99.677,95.3614,95.8803,131800.64348448,0
+FWRD.US,D,20220906,000000,96.0499,96.7085,94.4235,96.5688,138020.21716514,0
+FWRD.US,D,20220907,000000,96.7683,97.6065,93.6851,97.3271,218093.97119528,0
+FWRD.US,D,20220908,000000,96.7783,96.7783,94.633,95.3115,132083.26027113,0
+FWRD.US,D,20220909,000000,96.3094,98.0056,95.4313,97.7761,122267.83896459,0
+FWRD.US,D,20220912,000000,98.5046,102.107,98.5046,101.887,193858.07845931,0
+FWRD.US,D,20220913,000000,99.4225,100.041,98.2052,98.5744,171876.10470624,0
+FWRD.US,D,20220914,000000,98.4746,98.8737,96.2894,98.2451,157954.72249579,0
+FWRD.US,D,20220915,000000,97.6065,99.5423,95.9302,96.0399,203961.12748844,0
+FWRD.US,D,20220916,000000,93.7649,93.7649,90.527,91.3203,329167.37928443,0
+FWRD.US,D,20220919,000000,90.8712,94.8026,90.8712,93.725,124291.25489453,0
+FWRD.US,D,20220920,000000,93.4955,93.4955,91.44,92.4478,167891.40845192,0
+FWRD.US,D,20220921,000000,93.4556,94.8126,92.2033,92.4877,97999.876238646,0
+FWRD.US,D,20220922,000000,92.0187,92.0187,89.8235,90.8912,89752.877879292,0
+FWRD.US,D,20220923,000000,89.6838,89.8934,88.0075,89.3346,257689.38475461,0
+FWRD.US,D,20220926,000000,88.696,91.4001,88.6661,89.1251,136390.66079956,0
+FWRD.US,D,20220927,000000,89.4843,91.5697,89.2947,90.4422,186635.31540477,0
+FWRD.US,D,20220928,000000,90.4023,93.4905,89.8235,93.0864,109772.56912081,0
+FWRD.US,D,20220929,000000,92.1085,92.1085,90.6417,91.6196,131561.12074686,0
+FWRD.US,D,20220930,000000,91.7693,92.5675,89.8834,90.063,192153.35805474,0
+FWRD.US,D,20221003,000000,90.8114,94.0543,90.1428,93.4057,81674.246967303,0
+FWRD.US,D,20221004,000000,94.7727,97.3171,94.2139,97.2573,184094.77088648,0
+FWRD.US,D,20221005,000000,96.7883,98.0855,96.3892,96.7883,209377.94923255,0
+FWRD.US,D,20221006,000000,96.7883,100.101,96.2395,97.5965,338131.94366946,0
+FWRD.US,D,20221007,000000,96.3992,96.948,95.3215,95.7206,337911.46248839,0
+FWRD.US,D,20221010,000000,96.2495,97.0328,95.4512,96.5189,91234.110541235,0
+FWRD.US,D,20221011,000000,96,97.7562,95.2517,96.3792,170232.51772005,0
+FWRD.US,D,20221012,000000,96.4989,98.7839,95.7805,96.9879,208737.55162025,0
+FWRD.US,D,20221013,000000,94.8026,99.5622,93.2061,98.6143,220329.85080881,0
+FWRD.US,D,20221014,000000,98.764,98.8039,96.9854,97.1775,120859.76596727,0
+FWRD.US,D,20221017,000000,98.3449,100.201,97.3571,98.3649,279829.70408319,0
+FWRD.US,D,20221018,000000,100.331,101.518,98.5844,100.909,289914.71374295,0
+FWRD.US,D,20221019,000000,100.291,100.291,96.6287,97.8161,140032.60903603,0
+FWRD.US,D,20221020,000000,97.4768,97.5965,94.8376,94.9623,149760.84005733,0
+FWRD.US,D,20221021,000000,95.6708,96.6985,93.8098,96.0799,134654.8725922,0
+FWRD.US,D,20221024,000000,96.7484,99.213,96.469,98.764,114499.88608048,0
+FWRD.US,D,20221025,000000,99.7219,101.887,99.662,100.68,154199.52710722,0
+FWRD.US,D,20221026,000000,101.618,103.988,99.1531,102.775,440034.33681312,0
+FWRD.US,D,20221027,000000,104.062,107.914,100.81,101.288,419082.61148797,0
+FWRD.US,D,20221028,000000,102.865,105.32,101.942,104.302,222051.60839556,0
+FWRD.US,D,20221031,000000,103.304,107.605,103.304,105.639,248383.07453891,0
+FWRD.US,D,20221101,000000,106.178,106.858,104.442,106.018,128757.00099847,0
+FWRD.US,D,20221102,000000,105.22,107.245,102.815,102.975,175406.81016498,0
+FWRD.US,D,20221103,000000,101.648,103.983,100.57,103.015,173615.90166235,0
+FWRD.US,D,20221104,000000,104.362,105.539,102.895,105.03,185508.85700692,0
+FWRD.US,D,20221107,000000,105.479,108.163,104.242,107.714,116923.17469792,0
+FWRD.US,D,20221108,000000,108.842,109.694,107.37,108.333,187638.50477865,0
+FWRD.US,D,20221109,000000,107.265,108.528,105.185,105.589,111348.0073783,0
+FWRD.US,D,20221110,000000,109.451,113.382,109.046,112.733,195804.32597589,0
+FWRD.US,D,20221111,000000,113.721,115.807,113.661,114.679,275803.91815421,0
+FWRD.US,D,20221114,000000,113.542,117.313,113.033,113.113,168877.56064363,0
+FWRD.US,D,20221115,000000,114.649,117.018,113.272,114.53,162760.21005601,0
+FWRD.US,D,20221116,000000,113.162,113.162,110.239,111.297,210304.97238025,0
+FWRD.US,D,20221117,000000,109.63,110.399,107.814,110.139,191164.19930146,0
+FWRD.US,D,20221118,000000,111.746,113.412,109.55,110.389,169865.71720972,0
+FWRD.US,D,20221121,000000,110.049,110.768,109.191,109.73,233118.76149829,0
+FWRD.US,D,20221122,000000,110.97,111.35,109.175,109.36,160038,0
+FWRD.US,D,20221123,000000,109.57,111.74,109.11,111.39,154173,0
+FWRD.US,D,20221125,000000,110.69,111.95,110.58,110.64,65688,0
+FWRD.US,D,20221128,000000,109.57,110.995,109.41,109.77,200524,0
+FWRD.US,D,20221129,000000,109.64,110.765,109.37,109.9,99717,0
+FWRD.US,D,20221130,000000,109.46,112.5,108.62,112.37,218935,0
+FWRD.US,D,20221201,000000,112.94,112.94,110.227,111.26,91832,0
+FWRD.US,D,20221202,000000,109.69,112.43,109.69,111.73,109389,0
+FWRD.US,D,20221205,000000,110.65,110.88,107.23,108.22,262617,0
+FWRD.US,D,20221206,000000,107.94,108.41,105.63,107.45,198524,0
+FWRD.US,D,20221207,000000,107.67,109.33,105.82,108.03,117463,0
+FWRD.US,D,20221208,000000,106.5,109.76,106.005,107.43,168729,0
+FWRD.US,D,20221209,000000,106.97,107.45,105.76,106.22,132708,0
+FWRD.US,D,20221212,000000,105.9,108.795,105.9,107.76,218326,0
+FWRD.US,D,20221213,000000,108.68,110.84,105.36,106.4,382584,0
+FWRD.US,D,20221214,000000,106.8,110.5,106.0666,108.48,260341,0
+FWRD.US,D,20221215,000000,106.95,107.105,105.06,105.69,177767,0
+FWRD.US,D,20221216,000000,104.75,105.6,103.31,105.25,478568,0
+FWRD.US,D,20221219,000000,105.82,108.1,103.045,103.79,146077,0
+FWRD.US,D,20221220,000000,104,104,101.99,102.55,109324,0
+FWRD.US,D,20221221,000000,103.17,105.08,102.53,104.51,90067,0
+FWRD.US,D,20221222,000000,103.87,104.49,101.89,104.44,117049,0
+FWRD.US,D,20221223,000000,104.57,105.49,104.04,105.4,69957,0
+FWRD.US,D,20221227,000000,105.52,106.71,103.45,106.03,138881,0
+FWRD.US,D,20221228,000000,105.93,106.36,104.725,105.14,169430,0
+FWRD.US,D,20221229,000000,105.79,106.96,105.17,105.9,95052,0
+FWRD.US,D,20221230,000000,105.03,105.77,104.17,104.89,149194,0
+FWRD.US,D,20230103,000000,105.95,106.22,103.21,104.7,91284,0
+FWRD.US,D,20230104,000000,102.29,105.46,100.49,101.52,303747,0
+FWRD.US,D,20230105,000000,102,102.91,100.25,102.35,226516,0
+FWRD.US,D,20230106,000000,102.94,105.2,102.61,105.09,95807,0
+FWRD.US,D,20230109,000000,105.24,107.64,105.24,105.58,136545,0
+FWRD.US,D,20230110,000000,105.2,105.93,103.145,103.45,171744,0
+FWRD.US,D,20230111,000000,103.45,104.84,102.41,103.01,216468,0
+FWRD.US,D,20230112,000000,103,103.4,100.27,102.76,182927,0
+FWRD.US,D,20230113,000000,102.08,102.48,99.9,101.63,132036,0
+FWRD.US,D,20230117,000000,101.63,103.21,100.44,100.66,247157,0
+FWRD.US,D,20230118,000000,100.56,102.79,100.08,100.54,155262,0
+FWRD.US,D,20230119,000000,100.72,101.32,98.84,100.59,132179,0
+FWRD.US,D,20230120,000000,101.53,101.64,99.84,101.16,147316,0
+FWRD.US,D,20230123,000000,101.4,104.7,100.5,104.49,148787,0
+FWRD.US,D,20230124,000000,104.12,105.16,102.66,104.91,105081,0
+FWRD.US,D,20230125,000000,104.5,105.53,103.76,105.42,88341,0
+FWRD.US,D,20230126,000000,106.17,106.81,103.58,104.6,68657,0
+FWRD.US,D,20230127,000000,104.75,107.58,104.48,105.56,86589,0
+FWRD.US,D,20230130,000000,105.05,106.22,103.6001,103.75,136203,0
+FWRD.US,D,20230131,000000,104.38,108.11,104.295,107.85,148956,0
+FWRD.US,D,20230201,000000,107.83,111.63,107.0401,110.54,170274,0
+FWRD.US,D,20230202,000000,110.71,115.18,108.34,113.09,150510,0
+FWRD.US,D,20230203,000000,111.84,113.82,108.0201,112.97,153706,0
+FWRD.US,D,20230206,000000,112.88,113.49,111.68,112.31,102869,0
+FWRD.US,D,20230207,000000,112.83,115.74,112.09,115.42,167185,0
+FWRD.US,D,20230208,000000,115.05,115.755,113.34,114.17,247470,0
+FWRD.US,D,20230209,000000,102.75,104.88,94.695,97.81,594369,0
+FWRD.US,D,20230210,000000,97.48,102.64,97.45,100.7,497512,0
+FWRD.US,D,20230213,000000,99.95,103.61,97.921,102.57,282709,0
+FWRD.US,D,20230214,000000,102.49,105.82,100.9,104.47,498743,0
+FWRD.US,D,20230215,000000,103.43,104.89,102.61,103.91,184981,0
+FWRD.US,D,20230216,000000,102.31,105.275,102.155,103.64,278087,0
+FWRD.US,D,20230217,000000,104.75,108.73,103.965,107.39,297454,0
+FWRD.US,D,20230221,000000,105.67,106.22,102.82,102.94,285307,0
+FWRD.US,D,20230222,000000,103.29,104.74,103.1,103.44,232675,0
+FWRD.US,D,20230223,000000,103.98,105.31,103.01,104.75,128310,0
+FWRD.US,D,20230224,000000,103.15,106.03,102.87,105.88,260520,0
+FWRD.US,D,20230227,000000,106.7,106.99,104.51,104.77,116494,0
+FWRD.US,D,20230228,000000,104.21,105.25,103.12,103.21,150558,0
+FWRD.US,D,20230301,000000,102.62,105.085,102.62,104.06,116590,0
+FWRD.US,D,20230302,000000,103.1,106.51,102.64,106,99843,0
+FWRD.US,D,20230303,000000,106.25,107.625,105.49,107.38,149010,0
+FWRD.US,D,20230306,000000,107.38,108.03,105.99,106.56,154864,0
+FWRD.US,D,20230307,000000,106.44,107.14,105.635,105.96,135523,0
+FWRD.US,D,20230308,000000,106.22,107.94,105.685,107.74,142195,0
+FWRD.US,D,20230309,000000,107.93,109.8,107.13,107.13,147837,0
+FWRD.US,D,20230310,000000,106.67,107.4,104.5,105.34,183211,0
+FWRD.US,D,20230313,000000,103.67,106.38,102.68,105.65,181735,0
+FWRD.US,D,20230314,000000,107.94,109.18,103.18,105.68,220172,0
+FWRD.US,D,20230315,000000,103.42,105.86,103.155,104.07,218725,0
+FWRD.US,D,20230316,000000,103.03,107.02,102.925,105.91,156751,0
+FWRD.US,D,20230317,000000,105.88,105.99,102.57,103.13,422747,0
+FWRD.US,D,20230320,000000,104.09,105.55,103.14,103.98,125047,0
+FWRD.US,D,20230321,000000,104.83,106.52,103.915,104.34,150457,0
+FWRD.US,D,20230322,000000,104.06,105.855,102.74,102.83,123617,0
+FWRD.US,D,20230323,000000,103.16,104.52,101.21,101.66,146523,0
+FWRD.US,D,20230324,000000,100.78,102.9,99.2056,102.53,108402,0
+FWRD.US,D,20230327,000000,103.64,104.56,102.51,104.11,127118,0
+FWRD.US,D,20230328,000000,103.63,105.21,103.63,104.31,112834,0
+FWRD.US,D,20230329,000000,105.03,105.645,103.555,104.92,116530,0
+FWRD.US,D,20230330,000000,105.67,105.9,104.49,104.87,76152,0
+FWRD.US,D,20230331,000000,105.57,108.31,105.57,107.76,168361,0
+FWRD.US,D,20230403,000000,107.39,107.7,104.58,106.41,116817,0
+FWRD.US,D,20230404,000000,106.71,108.295,103.41,104.06,87521,0
+FWRD.US,D,20230405,000000,103.45,104.98,102.48,103.87,133286,0
+FWRD.US,D,20230406,000000,103.73,104.135,102.55,102.69,88912,0
+FWRD.US,D,20230410,000000,103.3,108.02,102.41,107.8,127346,0
+FWRD.US,D,20230411,000000,107.98,109.8,107.98,108.83,109592,0
+FWRD.US,D,20230412,000000,109.42,109.955,107.94,108.87,61532,0
+FWRD.US,D,20230413,000000,109.39,109.39,106.92,108.42,116329,0
+FWRD.US,D,20230414,000000,108.68,110.51,108.63,110.33,86755,0
+FWRD.US,D,20230417,000000,110.79,111.5,109.51,109.71,118939,0
+FWRD.US,D,20230418,000000,109.99,111.3084,107.95,109.01,181125,0
+FWRD.US,D,20230419,000000,108.9,109.845,107.8,109.51,147151,0
+FWRD.US,D,20230420,000000,109.27,112.12,109.27,111.5,138059,0
+FWRD.US,D,20230421,000000,111.29,111.8,110,110.28,134879,0
+FWRD.US,D,20230424,000000,109.68,111.11,109.55,110.35,116444,0
+FWRD.US,D,20230425,000000,108.92,109.115,106.47,106.61,145500,0
+FWRD.US,D,20230426,000000,105.43,106.165,101.845,102.82,405598,0
+FWRD.US,D,20230427,000000,103.09,104.905,102.79,104.4,299993,0
+FWRD.US,D,20230428,000000,104.64,105.825,104.07,105.51,302519,0
+FWRD.US,D,20230501,000000,105.26,107.43,105.26,106.7,186559,0
+FWRD.US,D,20230502,000000,100.91,100.91,95.19,98.62,340387,0
+FWRD.US,D,20230503,000000,99.15,100.925,98.66,98.68,186274,0
+FWRD.US,D,20230504,000000,98,98.14,96.31,97.29,209406,0
+FWRD.US,D,20230505,000000,97.89,99.04,97.0174,97.27,123212,0
+FWRD.US,D,20230508,000000,97.84,98.1,95.78,96.69,113415,0
+FWRD.US,D,20230509,000000,96.6,96.68,95.36,95.82,107260,0
+FWRD.US,D,20230510,000000,97.05,97.05,94.905,96.1,99372,0
+FWRD.US,D,20230511,000000,95.2,96.67,94.625,96.58,142790,0
+FWRD.US,D,20230512,000000,96.75,97.6302,95.23,95.98,149335,0
+FWRD.US,D,20230515,000000,96.01,97.14,94.48,96.58,131723,0
+FWRD.US,D,20230516,000000,95.78,96.185,94.12,95.54,83384,0
+FWRD.US,D,20230517,000000,96.07,97.51,95.29,97,131106,0
+FWRD.US,D,20230518,000000,97.08,98.88,96.97,98.54,167271,0
+FWRD.US,D,20230519,000000,99.67,99.67,97.73,98.54,143212,0
+FWRD.US,D,20230522,000000,99.12,99.26,97.42,98.32,131301,0
+FWRD.US,D,20230523,000000,98,99.16,97.47,98.02,181092,0
+FWRD.US,D,20230524,000000,97.4,97.4,94.9,95.16,119789,0
+FWRD.US,D,20230525,000000,94.7,97.75,94.54,97.19,153566,0
+FWRD.US,D,20230526,000000,97.13,98.26,96.22,98.2,90288,0
+FWRD.US,D,20230530,000000,98.43,98.609,97.43,98.31,65467,0
+FWRD.US,D,20230531,000000,97.99,98.53,96.24,97.27,220925,0
+FWRD.US,D,20230601,000000,97.14,98.51,96.085,98.15,123361,0
+FWRD.US,D,20230602,000000,99.28,101.915,99.28,101.52,138958,0
+FWRD.US,D,20230605,000000,100.65,101.24,98.51,98.55,186221,0
+FWRD.US,D,20230606,000000,98.32,102.89,97.54,101.31,220277,0
+FWRD.US,D,20230607,000000,101.59,104.795,101.16,104.28,191946,0
+FWRD.US,D,20230608,000000,103.81,104.27,102.1101,103.79,146401,0
+FWRD.US,D,20230609,000000,103.79,104.88,101.595,101.96,142843,0
+FWRD.US,D,20230612,000000,101.96,102.29,100.625,101.74,124796,0
+FWRD.US,D,20230613,000000,102.13,103.06,101.49,102.17,130204,0
+FWRD.US,D,20230614,000000,102.91,104.85,102.87,104.05,187494,0
+FWRD.US,D,20230615,000000,103.93,105.245,103.4,104.18,215594,0
+FWRD.US,D,20230616,000000,105.26,105.26,102.29,104.54,530226,0
+FWRD.US,D,20230620,000000,104.46,105.18,102.55,102.78,132385,0
+FWRD.US,D,20230621,000000,102.05,103.63,101.26,103.28,131309,0
+FWRD.US,D,20230622,000000,103.37,103.87,100.29,101.38,267921,0
+FWRD.US,D,20230623,000000,100.56,101.41,99.18,99.47,324226,0
+FWRD.US,D,20230626,000000,100.965,102.07,99.33,101.5,97668,0
+FWRD.US,D,20230627,000000,101.53,104.525,101.42,103.82,150313,0
+FWRD.US,D,20230628,000000,104.14,105.435,103.42,104.7,101250,0
+FWRD.US,D,20230629,000000,104.66,107.875,104.66,107.83,137190,0
+FWRD.US,D,20230630,000000,108.14,108.14,105.865,106.11,106832,0
+FWRD.US,D,20230703,000000,105.6,106.84,105.15,106.08,65911,0
+FWRD.US,D,20230705,000000,105.42,105.835,103.1,103.93,142856,0
+FWRD.US,D,20230706,000000,102.72,103.9,102.08,103.24,118081,0
+FWRD.US,D,20230707,000000,103.56,107.015,103.37,105.72,202983,0
+FWRD.US,D,20230710,000000,105.58,107.63,104.9,107.63,112096,0
+FWRD.US,D,20230711,000000,107.63,109.23,107.15,109.06,106054,0
+FWRD.US,D,20230712,000000,110.26,110.695,109.125,109.66,199022,0
+FWRD.US,D,20230713,000000,109.66,109.76,108.28,108.42,105644,0
+FWRD.US,D,20230714,000000,107.98,108.835,107.41,108.31,98937,0
+FWRD.US,D,20230717,000000,107.85,109.55,107.62,109,90318,0
+FWRD.US,D,20230718,000000,111.6,113.55,110.945,112.81,145184,0
+FWRD.US,D,20230719,000000,115.98,118.305,115.66,117.84,165867,0
+FWRD.US,D,20230720,000000,117.33,118.14,115.77,116.93,110555,0
+FWRD.US,D,20230721,000000,117.44,119.82,117.13,118.02,245085,0
+FWRD.US,D,20230724,000000,116.09,119.685,115.37,119.32,169640,0
+FWRD.US,D,20230725,000000,118.76,120.8,118.01,118.27,188261,0
+FWRD.US,D,20230726,000000,118.67,121.025,118.06,120,166974,0
+FWRD.US,D,20230727,000000,120.87,121.38,117.84,118.09,191393,0
+FWRD.US,D,20230728,000000,118.82,119.9,118.5,119.19,247673,0
+FWRD.US,D,20230731,000000,119.55,119.775,118.06,118.84,217365,0
+FWRD.US,D,20230801,000000,118.43,119.48,117.62,118.5,147997,0
+FWRD.US,D,20230802,000000,117.27,119.15,116.7443,118.91,146446,0
+FWRD.US,D,20230803,000000,107.02,112.7,94.12,112.16,263142,0
+FWRD.US,D,20230804,000000,112.21,112.79,109.3682,110.34,176449,0
+FWRD.US,D,20230807,000000,110.57,112.01,109.515,111.05,142838,0
+FWRD.US,D,20230808,000000,110.31,110.89,108.97,110,105097,0
+FWRD.US,D,20230809,000000,109.64,110.48,108.95,110,111829,0
+FWRD.US,D,20230810,000000,113.36,113.36,103.075,104.02,524033,0
+FWRD.US,D,20230811,000000,94.06,94.2,74.56,77.65,2922544,0
+FWRD.US,D,20230814,000000,77.89,78.19,72.16,73.23,1310120,0
+FWRD.US,D,20230815,000000,71.77,72.0912,67.37,67.44,1026147,0
+FWRD.US,D,20230816,000000,67.35,68.26,64.21,64.3,1139335,0
+FWRD.US,D,20230817,000000,64.3,64.895,60.09,63.41,2305993,0
+FWRD.US,D,20230818,000000,63.28,64.97,62.62,64.58,1149452,0
+FWRD.US,D,20230821,000000,65.925,68.3499,65.04,65.16,1379812,0
+FWRD.US,D,20230822,000000,65.08,65.45,61.56,62.8,996118,0
+FWRD.US,D,20230823,000000,62.9,64.76,61.75,64.75,1145841,0
+FWRD.US,D,20230824,000000,64.26,68.34,64.12,68.15,1056048,0
+FWRD.US,D,20230825,000000,68.27,71.86,66.8877,71.21,1035785,0
+FWRD.US,D,20230828,000000,72.57,72.57,70.24,70.89,908422,0
+FWRD.US,D,20230829,000000,71.91,74.49,71.23,73.77,1055950,0
+FWRD.US,D,20230830,000000,73.8,74.47,71.52,72,791428,0
+FWRD.US,D,20230831,000000,72.08,72.1999,70.12,70.82,492326,0
+FWRD.US,D,20230901,000000,71.11,71.735,70.515,71.72,344887,0
+FWRD.US,D,20230905,000000,71.56,71.56,69.2,70.04,500566,0
+FWRD.US,D,20230906,000000,70.22,71.03,69.33,70.94,625034,0
+FWRD.US,D,20230907,000000,70.76,71.25,69.78,70.17,496295,0
+FWRD.US,D,20230908,000000,70.43,71.32,69.44,69.74,622447,0
+FWRD.US,D,20230911,000000,70.49,70.49,68.1,68.83,659255,0
+FWRD.US,D,20230912,000000,68.85,70.15,67.5,69.94,791336,0
+FWRD.US,D,20230913,000000,69.22,71.36,69.22,69.84,748882,0
+FWRD.US,D,20230914,000000,70.21,71.205,68.3036,68.96,564502,0
+FWRD.US,D,20230915,000000,68.33,70.36,68.18,69.15,1600188,0
+FWRD.US,D,20230918,000000,69.02,70.63,68.48,69.27,778186,0
+FWRD.US,D,20230919,000000,69.4,69.5,67.32,68.44,360869,0
+FWRD.US,D,20230920,000000,68.57,69.805,66.81,66.86,269786,0
+FWRD.US,D,20230921,000000,66.44,67,65.69,66.76,343702,0
+FWRD.US,D,20230922,000000,66.89,67.84,65.47,65.7,356825,0
+FWRD.US,D,20230925,000000,68.02,69.29,65.59,66.65,395554,0
+FWRD.US,D,20230926,000000,66.07,67.26,65.36,65.65,439839,0
+FWRD.US,D,20230927,000000,66.35,66.57,64.74,65.9,496409,0
+FWRD.US,D,20230928,000000,65.62,67.98,65.62,67.75,446057,0
+FWRD.US,D,20230929,000000,68.46,69.83,67.1625,68.74,554569,0
+FWRD.US,D,20231002,000000,68.28,68.88,66.63,68.07,820922,0
+FWRD.US,D,20231003,000000,67.8,69.86,67.72,69.67,418130,0
+FWRD.US,D,20231004,000000,70,71,68.98,70.9,382326,0
+FWRD.US,D,20231005,000000,69.97,71.98,69.855,70.58,908009,0
+FWRD.US,D,20231006,000000,70.4,72.03,70.355,71.4,462150,0
+FWRD.US,D,20231009,000000,71.22,73.9,71.145,72.65,669927,0
+FWRD.US,D,20231010,000000,72.68,73.345,72,72.76,457644,0
+FWRD.US,D,20231011,000000,72.65,73.7,71.98,72.91,626436,0
+FWRD.US,D,20231012,000000,72.98,73.145,71.25,71.73,250344,0
+FWRD.US,D,20231013,000000,71.65,73.77,70.9,72.03,442851,0
+FWRD.US,D,20231016,000000,71.83,74.755,71.73,74.33,396161,0
+FWRD.US,D,20231017,000000,75.23,79.51,74.49,77.28,1289606,0
+FWRD.US,D,20231018,000000,76.33,76.37,74.81,75.28,331381,0
+FWRD.US,D,20231019,000000,75.41,76.71,74.939,76.01,505088,0
+FWRD.US,D,20231020,000000,76.84,77.32,75.085,75.56,406961,0
+FWRD.US,D,20231023,000000,75.5,75.93,73.86,74.2,475816,0
+FWRD.US,D,20231024,000000,74.86,74.93,72.91,74.46,386179,0
+FWRD.US,D,20231025,000000,74.36,74.425,72.67,72.99,319662,0
+FWRD.US,D,20231026,000000,77,77.552,71.67,71.86,1571242,0
+FWRD.US,D,20231027,000000,71.9,72.5,69.92,70.36,574163,0
+FWRD.US,D,20231030,000000,71.86,71.96,69.38,70.98,602202,0
+FWRD.US,D,20231031,000000,63.94,68.93,63.06,64.41,882140,0
+FWRD.US,D,20231101,000000,64.24,64.795,62.07,62.67,581262,0
+FWRD.US,D,20231102,000000,63.29,66.06,63.29,65.38,592632,0
+FWRD.US,D,20231103,000000,67.01,67.79,66.03,66.23,320365,0
+FWRD.US,D,20231106,000000,66.21,67.135,65.42,66.96,247999,0
+FWRD.US,D,20231107,000000,66.18,67.23,65.51,66.53,239466,0
+FWRD.US,D,20231108,000000,66.83,67.02,64.2,64.61,277301,0
+FWRD.US,D,20231109,000000,65.32,65.505,64.08,64.09,206521,0
+FWRD.US,D,20231110,000000,64.42,64.85,63.55,64.57,193587,0
+FWRD.US,D,20231113,000000,64.13,65,63.515,63.94,235852,0
+FWRD.US,D,20231114,000000,65.68,67.32,65.68,66.35,710654,0
+FWRD.US,D,20231115,000000,66.54,68.09,66.05,66.47,449947,0
+FWRD.US,D,20231116,000000,66.21,66.5,64.4,64.76,331054,0
+FWRD.US,D,20231117,000000,65.38,66.3,63.25,65.83,907789,0
+FWRD.US,D,20231120,000000,65.98,65.98,64.32,65.63,314014,0
+FWRD.US,D,20231121,000000,65.28,65.59,64.54,64.91,314083,0
+FWRD.US,D,20231122,000000,65.08,65.88,64.44,64.72,361787,0
+FWRD.US,D,20231124,000000,64.39,65.14,64.21,65.01,64891,0
+FWRD.US,D,20231127,000000,64.66,64.66,63.065,63.3,223449,0
+FWRD.US,D,20231128,000000,63.3,63.71,62.64,63.53,171470,0
+FWRD.US,D,20231129,000000,63.83,65.2,63.23,63.52,279267,0
+FWRD.US,D,20231130,000000,63.73,65.09,63.03,63.53,314900,0
+FWRD.US,D,20231201,000000,63.66,65.64,63.66,65.58,267847,0
+FWRD.US,D,20231204,000000,65.41,66.93,65.33,66.2,203926,0
+FWRD.US,D,20231205,000000,66.1,66.1,64.735,64.76,180545,0
+FWRD.US,D,20231206,000000,65.29,65.59,63.54,63.93,322778,0
+FWRD.US,D,20231207,000000,63.5,65.06,63.48,63.74,279984,0
+FWRD.US,D,20231208,000000,63.39,64.58,63.17,63.53,221912,0
+FWRD.US,D,20231211,000000,63.42,64,63.15,63.45,206462,0
+FWRD.US,D,20231212,000000,63.38,64,62.73,63.71,228601,0
+FWRD.US,D,20231213,000000,63.43,64.37,61.495,64.02,461291,0
+FWRD.US,D,20231214,000000,65.22,66.74,64.85,65.36,294660,0
+FWRD.US,D,20231215,000000,66.12,66.76,63.99,64.05,1504941,0
+FWRD.US,D,20231218,000000,64.76,64.9348,63.53,64.12,322258,0
+FWRD.US,D,20231219,000000,64.44,66.71,64.44,65.78,383114,0
+FWRD.US,D,20231220,000000,65,65.92,63.6,63.63,427552,0
+FWRD.US,D,20231221,000000,64.61,65.855,64.27,65.53,479994,0
+FWRD.US,D,20231222,000000,66.32,67.1999,65.46,65.61,306672,0
+FWRD.US,D,20231226,000000,65.98,66.0687,65.01,65.08,126847,0
+FWRD.US,D,20231227,000000,65.04,65.7,63.73,63.93,237270,0
+FWRD.US,D,20231228,000000,63.8,64.47,63.575,63.71,151150,0
+FWRD.US,D,20231229,000000,63.5,63.92,62.7301,62.87,215261,0
+FWRD.US,D,20240102,000000,62.51,63.09,61.82,62.22,258779,0
+FWRD.US,D,20240103,000000,61.74,63.03,60.88,61.93,403683,0
+FWRD.US,D,20240104,000000,61.52,64.02,61.41,63.93,629987,0
+FWRD.US,D,20240105,000000,63.47,64.15,62.36,62.45,357167,0
+FWRD.US,D,20240108,000000,62.32,64.33,61.78,64.28,300436,0
+FWRD.US,D,20240109,000000,63.43,63.63,62.745,63.38,225723,0
+FWRD.US,D,20240110,000000,61.58,61.7792,56.41,57.82,891799,0
+FWRD.US,D,20240111,000000,57.67,57.67,55.105,56.48,818172,0
+FWRD.US,D,20240112,000000,57.42,57.42,55.41,56.34,427964,0
+FWRD.US,D,20240116,000000,56,56,53.33,53.62,697399,0
+FWRD.US,D,20240117,000000,52.96,53.875,51.8,53.05,786518,0
+FWRD.US,D,20240118,000000,53.16,53.31,52.28,52.47,484087,0
+FWRD.US,D,20240119,000000,52.78,52.87,50.81,51.3,467937,0
+FWRD.US,D,20240122,000000,51.52,61.42,49.92,53,2893351,0
+FWRD.US,D,20240123,000000,53.54,54,49.48,49.66,1571040,0
+FWRD.US,D,20240124,000000,50.22,50.53,48.47,48.81,1044431,0
+FWRD.US,D,20240125,000000,49.37,49.55,46.1895,46.87,770254,0
+FWRD.US,D,20240126,000000,47.29,47.5,46.36,46.55,404302,0
+FWRD.US,D,20240129,000000,46.2,46.72,45.81,46.68,551504,0
+FWRD.US,D,20240130,000000,46.17,46.19,45.08,45.31,727665,0
+FWRD.US,D,20240131,000000,45.45,45.935,44.26,44.33,728193,0
+FWRD.US,D,20240201,000000,44.26,44.51,43.09,43.72,734171,0
+FWRD.US,D,20240202,000000,43.15,43.7218,42.04,43.69,673795,0
+FWRD.US,D,20240205,000000,43.23,43.6399,41.93,42.21,539124,0
+FWRD.US,D,20240206,000000,42.14,43.9,42.14,43.49,462709,0
+FWRD.US,D,20240207,000000,42.13,44.6994,42.13,44.29,633484,0
+FWRD.US,D,20240208,000000,44,44.095,42.039,42.62,559056,0
+FWRD.US,D,20240209,000000,42.37,42.65,41.35,41.43,702272,0
+FWRD.US,D,20240212,000000,41.47,43.1475,41.46,42.8,696783,0
+FWRD.US,D,20240213,000000,41.69,42.08,40.24,40.41,750667,0
+FWRD.US,D,20240214,000000,40.84,41.335,40.44,41.15,618714,0
+FWRD.US,D,20240215,000000,41.23,41.89,40.75,41.03,898730,0
+FWRD.US,D,20240216,000000,41,41.09,39.16,39.27,797886,0
+FWRD.US,D,20240220,000000,39.5,40.94,39.15,40.89,646162,0
+FWRD.US,D,20240221,000000,40.92,41.015,39.36,39.67,923770,0
+FWRD.US,D,20240222,000000,39.88,39.88,38.79,38.89,889510,0
+FWRD.US,D,20240223,000000,38.85,40.34,38.57,40.07,853494,0
+FWRD.US,D,20240226,000000,40.05,40.61,39.25,39.67,746171,0
+FWRD.US,D,20240227,000000,40.01,40.75,39.765,40.15,520259,0
+FWRD.US,D,20240228,000000,39.61,40.02,39.08,39.15,551498,0
+FWRD.US,D,20240229,000000,37.01,40.765,36.3044,37.13,1478382,0
+FWRD.US,D,20240301,000000,36.25,36.68,31.8,32.04,2722898,0
+FWRD.US,D,20240304,000000,32.73,32.79,29.53,31.78,2182438,0
+FWRD.US,D,20240305,000000,31.28,32.155,30.12,30.26,1007402,0
+FWRD.US,D,20240306,000000,30.47,30.94,30.12,30.75,1138891,0
+FWRD.US,D,20240307,000000,31.01,31.96,30.54,31.3,2052547,0
+FWRD.US,D,20240308,000000,31.64,31.71,30.2,30.41,624579,0
+FWRD.US,D,20240311,000000,30.21,31.04,29.63,30.04,770015,0
+FWRD.US,D,20240312,000000,29.94,30.195,29.17,29.51,766316,0
+FWRD.US,D,20240313,000000,29.44,30.05,29.08,29.5,665353,0
+FWRD.US,D,20240314,000000,29.3,29.31,28.22,28.35,1252061,0
+FWRD.US,D,20240315,000000,28.09,28.96,27.595,28.01,5767976,0
+FWRD.US,D,20240318,000000,27.73,27.74,26.35,26.6,1810341,0
+FWRD.US,D,20240319,000000,26.59,27.47,26.3982,27.13,1243922,0
+FWRD.US,D,20240320,000000,26.62,27.45,26.44,27.07,814283,0
+FWRD.US,D,20240321,000000,27.39,28.77,26.57,28.75,1290003,0
+FWRD.US,D,20240322,000000,28.9,29.71,28.545,29.15,897743,0
+FWRD.US,D,20240325,000000,29.16,29.35,28.4592,28.96,887859,0
+FWRD.US,D,20240326,000000,29.47,29.88,28.5,29.15,1117316,0
+FWRD.US,D,20240327,000000,29.51,30.4,29.5,30,754263,0
+FWRD.US,D,20240328,000000,30,31.6,29.87,31.11,990098,0
+FWRD.US,D,20240401,000000,30.94,30.95,28.44,28.93,873782,0
+FWRD.US,D,20240402,000000,28.85,28.89,27.305,27.42,998530,0
+FWRD.US,D,20240403,000000,27.38,28.16,27.24,27.46,767491,0
+FWRD.US,D,20240404,000000,28.05,29.3,27.5,28.01,862369,0
+FWRD.US,D,20240405,000000,27.76,28.66,27.07,28.18,712100,0
+FWRD.US,D,20240408,000000,28.53,29.585,28.52,29.28,584918,0
+FWRD.US,D,20240409,000000,29.45,30.9,29.42,30.01,706705,0
+FWRD.US,D,20240410,000000,29.16,29.37,28.26,28.55,914067,0
+FWRD.US,D,20240411,000000,28.35,29.04,27.42,27.6,784426,0
+FWRD.US,D,20240412,000000,27.37,27.39,25.38,25.58,769614,0
+FWRD.US,D,20240415,000000,25.36,25.735,24.49,24.52,1035955,0
+FWRD.US,D,20240416,000000,24.4,25.59,24.11,25.22,738150,0
+FWRD.US,D,20240417,000000,24.79,25.115,22.57,22.65,908845,0
+FWRD.US,D,20240418,000000,22.71,22.86,22.0807,22.75,877587,0
+FWRD.US,D,20240419,000000,22.72,23.83,22.72,23.78,906422,0
+FWRD.US,D,20240422,000000,23.51,24.19,23.18,23.55,795007,0
+FWRD.US,D,20240423,000000,23.3,24.175,23.21,24,880973,0
+FWRD.US,D,20240424,000000,23.72,23.9997,23.04,23.3,1037986,0
+FWRD.US,D,20240425,000000,23.23,23.36,22.74,23.04,583890,0
+FWRD.US,D,20240426,000000,22.91,23.03,21.7,22.27,940193,0
+FWRD.US,D,20240429,000000,22.45,23.3899,22.38,22.52,523942,0
+FWRD.US,D,20240430,000000,22.22,22.27,21.6,22.02,528329,0
+FWRD.US,D,20240501,000000,22.02,22.22,20.99,21.05,549017,0
+FWRD.US,D,20240502,000000,21.4,21.7962,20.952,21.12,594235,0
+FWRD.US,D,20240503,000000,21.58,21.99,21.3304,21.78,596058,0
+FWRD.US,D,20240506,000000,21.65,22.1989,20.7,20.76,764743,0
+FWRD.US,D,20240507,000000,20.86,21.355,20.67,20.91,640831,0
+FWRD.US,D,20240508,000000,20.74,21.7,20.5,21.51,758265,0
+FWRD.US,D,20240509,000000,12.87,18.01,12.85,16.76,5073664,0
+FWRD.US,D,20240510,000000,16.75,16.75,14.445,15.44,2219481,0
+FWRD.US,D,20240513,000000,15.62,17.32,15.19,16.16,1638159,0
+FWRD.US,D,20240514,000000,16.4,16.96,14.77,14.82,1424783,0
+FWRD.US,D,20240515,000000,14.96,15.09,14.14,14.41,1225244,0
+FWRD.US,D,20240516,000000,14.47,15.59,14.06,15.4,1586361,0
+FWRD.US,D,20240517,000000,15.43,15.5,14.26,14.28,1424481,0
+FWRD.US,D,20240520,000000,14.3,14.3,13.47,13.5,1947399,0
+FWRD.US,D,20240521,000000,13.3,13.32,11.2101,12.56,4565673,0
+FWRD.US,D,20240522,000000,12.43,13.13,12.015,12.25,1611820,0
+FWRD.US,D,20240523,000000,12.19,12.6384,11.28,12.5,1953733,0
+FWRD.US,D,20240524,000000,12.61,12.9199,11.9407,12.33,1800364,0
+FWRD.US,D,20240528,000000,12.99,15.01,12.78,15,1674663,0
+FWRD.US,D,20240529,000000,15.26,15.749,14.05,14.33,1941414,0
+FWRD.US,D,20240530,000000,14.63,16.96,14.525,16.74,1878871,0
+FWRD.US,D,20240531,000000,16.87,17.9572,16.3119,16.8,1896633,0
+FWRD.US,D,20240603,000000,17.06,17.99,17,17.23,1345097,0
+FWRD.US,D,20240604,000000,17.04,18.95,16.61,18.67,1675671,0
+FWRD.US,D,20240605,000000,18.81,19.8,18.53,19.24,1214640,0
+FWRD.US,D,20240606,000000,19.09,19.43,18.84,19.35,722195,0
+FWRD.US,D,20240607,000000,19.14,21.005,18.795,20.67,1399237,0
+FWRD.US,D,20240610,000000,20.65,21.9,19.5,21.71,1705096,0
+FWRD.US,D,20240611,000000,20.66,22.53,20.04,20.97,1671189,0
+FWRD.US,D,20240612,000000,21.41,22.24,20.79,21,1373773,0
+FWRD.US,D,20240613,000000,21,21.03,19.35,20.22,1266811,0
+FWRD.US,D,20240614,000000,20.16,21.045,19.66,20.88,1069049,0
+FWRD.US,D,20240617,000000,20.65,22,20.22,21.5,968108,0
+FWRD.US,D,20240618,000000,21.16,21.9,20.6714,20.98,983589,0
+FWRD.US,D,20240620,000000,21.03,21.3,20.26,20.86,1196902,0
+FWRD.US,D,20240621,000000,20.66,21.045,20,20.18,6385330,0
+FWRD.US,D,20240624,000000,20.45,20.63,18.45,18.8,1415117,0
+FWRD.US,D,20240625,000000,18.8,19.505,18.45,19.085,877619,0
+FWRD.US,D,20240626,000000,19.44,20.42,19.12,19.67,789619,0
+FWRD.US,D,20240627,000000,19.67,20.08,19.48,19.88,763118,0
+FWRD.US,D,20240628,000000,20.05,20.53,18.75,19.04,1768042,0
+FWRD.US,D,20240701,000000,19.03,19.44,18.8945,19.09,681624,0
+FWRD.US,D,20240702,000000,19.11,19.36,18.76,19.34,542463,0
+FWRD.US,D,20240703,000000,19.6,20.51,19.4,19.45,319744,0
+FWRD.US,D,20240705,000000,19.47,19.47,18.36,18.79,609513,0
+FWRD.US,D,20240708,000000,18.79,19.48,18.73,19.33,800248,0
+FWRD.US,D,20240709,000000,18.91,19.2,17.525,18.65,921959,0
+FWRD.US,D,20240710,000000,18.82,19.52,18.72,19.36,549378,0
+FWRD.US,D,20240711,000000,19.8,21.48,19.4,21.43,741844,0
+FWRD.US,D,20240712,000000,21.93,23.98,21.92,23.62,1305425,0
+FWRD.US,D,20240715,000000,23.83,25.01,22.91,24.84,946299,0
+FWRD.US,D,20240716,000000,25.07,25.75,24.51,25.2,993020,0
+FWRD.US,D,20240717,000000,25.23,25.495,24.19,24.97,598257,0
+FWRD.US,D,20240718,000000,24.85,25.5985,23.94,24.5,621988,0
+FWRD.US,D,20240719,000000,24.49,25.495,23.81,25.26,484434,0
+FWRD.US,D,20240722,000000,25.46,25.83,24.07,25.05,663745,0
+FWRD.US,D,20240723,000000,24.93,25.27,24.45,25.15,484840,0
+FWRD.US,D,20240724,000000,25.13,25.7632,24.55,25.3,536032,0
+FWRD.US,D,20240725,000000,25.56,28.41,25.18,27.67,1261151,0
+FWRD.US,D,20240726,000000,28.05,28.05,24.94,26,627162,0
+FWRD.US,D,20240729,000000,26,26,23.69,24.09,700462,0
+FWRD.US,D,20240730,000000,24.23,25.29,23.78,24.96,889900,0
+FWRD.US,D,20240731,000000,25.13,26.15,23.84,25.36,622842,0
+FWRD.US,D,20240801,000000,25.32,25.35,22.83,23.98,875421,0
+FWRD.US,D,20240802,000000,23.16,23.55,21.89,21.97,682291,0
+FWRD.US,D,20240805,000000,20.16,21.98,19.47,21.51,879956,0
+FWRD.US,D,20240806,000000,21.46,21.55,20.47,21.37,933790,0
+FWRD.US,D,20240807,000000,21.89,22.6,21.43,22.5,1068696,0
+FWRD.US,D,20240808,000000,27.06,28.4,25.79,27.24,1687036,0
+FWRD.US,D,20240809,000000,27.63,28.13,25.905,26,900794,0
+FWRD.US,D,20240812,000000,25.33,25.56,23.99,24.76,649796,0
+FWRD.US,D,20240813,000000,24.93,25.76,24.3,25.46,603271,0
+FWRD.US,D,20240814,000000,25.66,25.66,24.66,25.13,664105,0
+FWRD.US,D,20240815,000000,25.93,27.99,25.9,27.49,1217585,0
+FWRD.US,D,20240816,000000,27.41,28.98,27.405,28.55,1232274,0
+FWRD.US,D,20240819,000000,28.94,31.58,28.87,31.07,1139682,0
+FWRD.US,D,20240820,000000,31.07,33.225,30.29,30.57,1233275,0
+FWRD.US,D,20240821,000000,31.3,31.93,30.3,30.61,652065,0
+FWRD.US,D,20240822,000000,30.67,32.1,30.23,31.28,768077,0
+FWRD.US,D,20240823,000000,31.31,32.75,30.93,32.02,725167,0
+FWRD.US,D,20240826,000000,32.23,33.1,31.1,32.99,926537,0
+FWRD.US,D,20240827,000000,32.84,33.2,32.02,33.13,770624,0
+FWRD.US,D,20240828,000000,32.85,33,32.16,32.44,847681,0
+FWRD.US,D,20240829,000000,32.85,33.96,32.4,33.08,502591,0
+FWRD.US,D,20240830,000000,33.37,33.49,31.49,31.77,677359,0
+FWRD.US,D,20240903,000000,31.65,32.96,30.225,32.24,632681,0
+FWRD.US,D,20240904,000000,32.12,34.185,31.79,33.5,673301,0
+FWRD.US,D,20240905,000000,33.74,33.99,31.31,31.82,581704,0
+FWRD.US,D,20240906,000000,31.83,32.55,31.48,31.94,486905,0
+FWRD.US,D,20240909,000000,31.91,32.66,30.04,32.1,1168422,0
+FWRD.US,D,20240910,000000,32,33.38,30.475,33.36,677959,0
+FWRD.US,D,20240911,000000,33.33,33.3422,31.465,32.79,796600,0
+FWRD.US,D,20240912,000000,33,34.41,33,34.02,846579,0
+FWRD.US,D,20240913,000000,34.5,35.48,33.915,35.41,1058156,0
+FWRD.US,D,20240916,000000,35.26,36.31,33.7822,35,1334747,0
+FWRD.US,D,20240917,000000,35.58,36.49,34.43,36.23,1129630,0
+FWRD.US,D,20240918,000000,36.42,37.25,35.94,36.43,791301,0
+FWRD.US,D,20240919,000000,37,37.69,36.53,37.19,889218,0
+FWRD.US,D,20240920,000000,36.57,37.14,35.25,35.94,4146340,0
+FWRD.US,D,20240923,000000,36.3,37.15,35.64,36.64,1268487,0
+FWRD.US,D,20240924,000000,37.05,37.4,36.5701,37.23,1000467,0
+FWRD.US,D,20240925,000000,37.01,37.52,35.905,35.93,923343,0
+FWRD.US,D,20240926,000000,36.54,36.76,35.39,35.52,854251,0
+FWRD.US,D,20240927,000000,35.95,36.63,35.2,35.43,448907,0
+FWRD.US,D,20240930,000000,35.45,36.61,35.1853,35.4,659371,0
+FWRD.US,D,20241001,000000,35.51,35.55,33.51,34.41,602161,0
+FWRD.US,D,20241002,000000,34.26,35.6,34.12,35.47,460600,0
+FWRD.US,D,20241003,000000,35.4,35.5893,33.9,34.07,387095,0
+FWRD.US,D,20241004,000000,34.44,35.56,33.86,35.39,361832,0
+FWRD.US,D,20241007,000000,36.09,37.9,34.7457,37.65,1056831,0
+FWRD.US,D,20241008,000000,37.35,37.96,36.31,37.49,359899,0
+FWRD.US,D,20241009,000000,37.45,38.58,35.831,36.08,501613,0
+FWRD.US,D,20241010,000000,35.06,36.17,34.2,35.62,617268,0
+FWRD.US,D,20241011,000000,36.09,37.26,36.05,36.72,440613,0
+FWRD.US,D,20241014,000000,36.46,36.46,35,35.62,425362,0
+FWRD.US,D,20241015,000000,35.62,37.02,35.415,36.32,518391,0
+FWRD.US,D,20241016,000000,37.25,38.1877,36.61,37.83,694758,0
+FWRD.US,D,20241017,000000,37.61,40.34,36.23,40.16,1988184,0
+FWRD.US,D,20241018,000000,40.23,40.5,38.38,39.66,1104039,0
+FWRD.US,D,20241021,000000,40.1,40.92,39.38,39.42,713863,0
+FWRD.US,D,20241022,000000,39.24,39.435,37.32,37.5,649216,0
+FWRD.US,D,20241023,000000,37.24,37.47,36.57,36.75,409191,0
+FWRD.US,D,20241024,000000,37.52,38.59,36.07,36.58,468597,0
+FWRD.US,D,20241025,000000,36.78,37.84,36.48,36.89,306129,0
+FWRD.US,D,20241028,000000,37.45,38.05,37.08,37.3,422443,0
+FWRD.US,D,20241029,000000,37.28,37.65,36.65,36.99,482354,0
+FWRD.US,D,20241030,000000,36.66,38.43,36.54,37.28,761067,0
+FWRD.US,D,20241031,000000,37.28,38.25,35.28,35.33,697577,0
+FWRD.US,D,20241101,000000,35.51,35.775338,33.79,34.24,945963,0
+FWRD.US,D,20241104,000000,34,34.68,33.31,33.73,1021670,0
+FWRD.US,D,20241105,000000,31.81,36.5,30.3,36.5,1686292,0
+FWRD.US,D,20241106,000000,38,39.89,36.9,37.92,1491928,0
+FWRD.US,D,20241107,000000,37.68,38.235,36.725,36.85,801812,0
+FWRD.US,D,20241108,000000,37,37,35.18,35.4,626938,0
+FWRD.US,D,20241111,000000,35.45,35.92,34.03,35.4,809967,0
+FWRD.US,D,20241112,000000,35.13,35.19,33.75,34.84,787932,0
+FWRD.US,D,20241113,000000,35.34,36.525,34.82,35.7,677961,0
+FWRD.US,D,20241114,000000,36.22,36.93,35.51,36.07,533978,0
+FWRD.US,D,20241115,000000,36.21,36.21,34.14,34.52,436833,0
+FWRD.US,D,20241118,000000,34.63,35.06,32.7753,33.02,854894,0
+FWRD.US,D,20241119,000000,32.5,34.57,32.5,34.47,370911,0
+FWRD.US,D,20241120,000000,34.71,35.145,33.76,34.94,370710,0
+FWRD.US,D,20241121,000000,35.26,36.11,34.86,35.68,385427,0
+FWRD.US,D,20241122,000000,35.78,36.55,35.57,35.88,266089,0
+FWRD.US,D,20241125,000000,36.65,37.23,35.23,35.44,691294,0
+FWRD.US,D,20241126,000000,35.16,36.16,34.5,36.03,595658,0
+FWRD.US,D,20241127,000000,36.5,36.65,35.66,35.99,356772,0
+FWRD.US,D,20241129,000000,36.5,36.69,36.03,36.69,264034,0
+FWRD.US,D,20241202,000000,36.6,36.6,35.48,36,876211,0
+FWRD.US,D,20241203,000000,36.02,36.51,34.29,34.39,541961,0
+FWRD.US,D,20241204,000000,34.17,35.62,33.44,34.3,484348,0
+FWRD.US,D,20241205,000000,34.66,34.9,33.36,33.76,406859,0
+FWRD.US,D,20241206,000000,34.26,35.44,33.68,33.905,664293,0
+FWRD.US,D,20241209,000000,33.58,34.08,33.08,33.84,438217,0
+FWRD.US,D,20241210,000000,34,34,32.95,33.39,447124,0
+FWRD.US,D,20241211,000000,33.81,34.25,33.1,33.73,361930,0
+FWRD.US,D,20241212,000000,33.68,33.68,33,33.5,537441,0
+FWRD.US,D,20241213,000000,33.44,33.75,32.75,32.84,480437,0
+FWRD.US,D,20241216,000000,32.52,33.32,32.08,32.15,355150,0
+FWRD.US,D,20241217,000000,31.8,32.525,31.7668,32.09,293321,0
+FWRD.US,D,20241218,000000,32.08,32.805,31.13,31.41,573966,0
+FWRD.US,D,20241219,000000,31.49,32.06,30.195,30.87,448714,0
+FWRD.US,D,20241220,000000,30.67,31.2,28.85,28.93,1500724,0
+FWRD.US,D,20241223,000000,28.8,29.2,27.57,28.47,758020,0
+FWRD.US,D,20241224,000000,28.34,28.81,27.38,28.4,391458,0
+FWRD.US,D,20241226,000000,28.31,30.71,27.8,30.68,624671,0
+FWRD.US,D,20241227,000000,30.5,30.8,29.42,30.14,361838,0
+FWRD.US,D,20241230,000000,30.1,33.44,29.26,32.9,845453,0
+FWRD.US,D,20241231,000000,32.88,33.02,31.7,32.25,652433,0
+FWRD.US,D,20250102,000000,32.27,33.67,31.555,31.86,434959,0
+FWRD.US,D,20250103,000000,32.34,33.94,32.065,33.37,603957,0
+FWRD.US,D,20250106,000000,34.39,34.39,32.07,32.55,812670,0
+FWRD.US,D,20250107,000000,32.63,33.39,31.79,32,440611,0
+FWRD.US,D,20250108,000000,31.11,32.545,31.01,32.01,294371,0
+FWRD.US,D,20250110,000000,31.71,32.28,31.11,32.23,238204,0
+FWRD.US,D,20250113,000000,32.19,34.5,31.27,34.36,723689,0
+FWRD.US,D,20250114,000000,34.888,35.05,33.59,34.14,272096,0
+FWRD.US,D,20250115,000000,35.25,35.25,33.58,33.6,269559,0
+FWRD.US,D,20250116,000000,33.26,33.78,32.02,33.05,397604,0
+FWRD.US,D,20250117,000000,32.76,33.97,32.5,33.89,445010,0
+FWRD.US,D,20250121,000000,34.05,34.86,33.39,34.85,480605,0
+FWRD.US,D,20250122,000000,34.35,34.91,33.94,34.14,270321,0
+FWRD.US,D,20250123,000000,34.67,34.71,33.135,33.46,652493,0
+FWRD.US,D,20250124,000000,33.74,33.8,32.96,33.51,532382,0
+FWRD.US,D,20250127,000000,33.74,35.11,33.27,34.62,879018,0
+FWRD.US,D,20250128,000000,34.71,35.47,33.57,33.65,532785,0
+FWRD.US,D,20250129,000000,33.47,34,33.21,33.37,598784,0
+FWRD.US,D,20250130,000000,32.59,33.31,32.37,32.92,436815,0
+FWRD.US,D,20250131,000000,33.02,33.6909,32,32.25,739190,0
+FWRD.US,D,20250203,000000,31.62,31.79,29.62,30.75,1048720,0
+FWRD.US,D,20250204,000000,30.64,31.97,30.29,31.46,393583,0
+FWRD.US,D,20250205,000000,31.76,32.025,30.87,31.63,621777,0
+FWRD.US,D,20250206,000000,32.08,32.9999,31.97,32.21,456657,0
+FWRD.US,D,20250207,000000,32.29,32.375,31.23,32.23,673011,0
+FWRD.US,D,20250210,000000,32.59,32.89,31.9,32.06,358441,0
+FWRD.US,D,20250211,000000,31.68,32.23,31.37,31.74,280665,0
+FWRD.US,D,20250212,000000,30.86,31.38,30.16,30.32,445804,0
+FWRD.US,D,20250213,000000,30.31,31.07,29.815,30.3,543751,0
+FWRD.US,D,20250214,000000,30.41,31.33,30.41,30.63,490200,0
+FWRD.US,D,20250218,000000,30.63,32.15,30.28,31.68,463494,0
+FWRD.US,D,20250219,000000,31.59,31.625,30.37,31.14,426808,0
+FWRD.US,D,20250220,000000,30.83,31.3,30.08,30.34,243026,0
+FWRD.US,D,20250221,000000,30.63,30.63,27.54,27.935,748406,0
+FWRD.US,D,20250224,000000,28.11,28.45,26.77,27.5,848660,0
+FWRD.US,D,20250225,000000,27.59,27.99,26.87,27.43,477709,0
+FWRD.US,D,20250226,000000,27.37,28.39,25.71,25.75,758200,0
+FWRD.US,D,20250227,000000,22.81,24.8499,22.27,23,1728916,0
+FWRD.US,D,20250228,000000,22.91,23.36,22.06,22.47,1159275,0
+FWRD.US,D,20250303,000000,22.39,23.93,22.23,22.55,972273,0
+FWRD.US,D,20250304,000000,22,22.36,21.39,22.15,643549,0
+FWRD.US,D,20250305,000000,22.05,22.37,20.59,21.2,835375,0
+FWRD.US,D,20250306,000000,20.92,21.34,20.45,20.5,623648,0
+FWRD.US,D,20250307,000000,20.9,21.5,20.33,20.7,887087,0
+FWRD.US,D,20250310,000000,20.4,21.06,17.91,18.07,979817,0
+FWRD.US,D,20250311,000000,18.06,18.26,17.27,17.41,904179,0
+FWRD.US,D,20250312,000000,17.63,17.95,16.9,17.65,922097,0
+FWRD.US,D,20250313,000000,17.73,18.91,17.38,18.87,679234,0
+FWRD.US,D,20250314,000000,19.01,20.32,19.01,19.99,789898,0
+FWRD.US,D,20250317,000000,20.07,20.86,19.55,20.25,658211,0
+FWRD.US,D,20250318,000000,20.19,20.68,19.56,20.51,873370,0
+FWRD.US,D,20250319,000000,19.39,22.26,19,21.31,836485,0
+FWRD.US,D,20250320,000000,21,21.26,20.5,21.21,643360,0
+FWRD.US,D,20250321,000000,20.74,21.4,20.225,21.25,757594,0
+FWRD.US,D,20250324,000000,21.45,21.943,21.035,21.7,396151,0
+FWRD.US,D,20250325,000000,21.7,21.795,20.77,20.91,538700,0
+FWRD.US,D,20250326,000000,20.84,20.94,20.3,20.73,655900,0
+FWRD.US,D,20250327,000000,20.62,21.05,20.43,20.9,306978,0
+FWRD.US,D,20250328,000000,20.82,21.07,20.2738,20.72,299218,0
+FWRD.US,D,20250331,000000,20.41,20.74,19.895,20.09,417728,0
+FWRD.US,D,20250401,000000,20.02,20.09,19.3,19.59,557575,0
+FWRD.US,D,20250402,000000,19.25,20.97,19.18,20.74,392401,0
+FWRD.US,D,20250403,000000,19.66,19.84,14.615,14.95,1318415,0
+FWRD.US,D,20250404,000000,14.01,14.61,12.31,13.12,2166457,0
+FWRD.US,D,20250407,000000,12.47,14.22,12.02,12.45,1852961,0
+FWRD.US,D,20250408,000000,12.87,13.13,10.32,10.5,1570700,0
+FWRD.US,D,20250409,000000,10.26,14.05,9.785,13.85,2291099,0
+FWRD.US,D,20250410,000000,13.37,13.95,12.72,13.31,1615141,0
+FWRD.US,D,20250411,000000,13.62,13.69,12.07,13.52,1045540,0
+FWRD.US,D,20250414,000000,13.87,14.85,13.3,14.56,728346,0
+FWRD.US,D,20250415,000000,14.46,15.18,14.295,14.61,713419,0
+FWRD.US,D,20250416,000000,14.46,14.79,14.15,14.66,690136,0
+FWRD.US,D,20250417,000000,14.58,15.68,14.52,15.63,563608,0
+FWRD.US,D,20250421,000000,15.95,15.99,14.76,14.85,916776,0
+FWRD.US,D,20250422,000000,14.83,15.4,14.4106,15.35,772950,0
+FWRD.US,D,20250423,000000,16.45,17.065,15.16,15.53,850714,0
+FWRD.US,D,20250424,000000,15.54,16.35,15.42,16.18,565474,0
+FWRD.US,D,20250425,000000,15.56,15.76,14.55,14.62,544003,0
+FWRD.US,D,20250428,000000,14.41,15.1,14.065,14.52,598967,0
+FWRD.US,D,20250429,000000,14.33,14.57,13.975,14.23,402938,0
+FWRD.US,D,20250430,000000,13.79,14.75,13.61,14.72,433065,0
+FWRD.US,D,20250501,000000,14.99,16.92,14.5236,16.79,1026103,0
+FWRD.US,D,20250502,000000,16.85,17.98,16.5471,17.72,1197017,0
+FWRD.US,D,20250505,000000,17.59,17.68,17.06,17.44,697603,0
+FWRD.US,D,20250506,000000,17.14,17.36,16.22,16.75,519082,0
+FWRD.US,D,20250507,000000,17.33,17.44,16.74,17.23,685150,0
+FWRD.US,D,20250508,000000,17.91,19.1,17.235,17.27,1302687,0
+FWRD.US,D,20250509,000000,17.24,17.78,16.1,16.32,725039,0
+FWRD.US,D,20250512,000000,17.92,19.3177,17.2507,19.03,1125581,0
+FWRD.US,D,20250513,000000,19.23,19.38,18.69,18.9,866134,0
+FWRD.US,D,20250514,000000,18.9,19,17.97,18.78,463307,0
+FWRD.US,D,20250515,000000,18.56,18.92,18.04,18.88,350348,0
+FWRD.US,D,20250516,000000,18.9,19.38,18.48,19.17,434387,0
+FWRD.US,D,20250519,000000,18.6,18.955,18.31,18.47,335885,0
+FWRD.US,D,20250520,000000,18.33,18.51,17.75,18.04,354634,0
+FWRD.US,D,20250521,000000,17.62,18.4139,16.35,16.51,544711,0
+FWRD.US,D,20250522,000000,16.31,17.42,16.21,17.29,470926,0
+FWRD.US,D,20250523,000000,16.7,17.02,16.22,16.79,434988,0
+FWRD.US,D,20250527,000000,17.15,17.56,16.68,17.12,551361,0
+FWRD.US,D,20250528,000000,17.12,17.2,16.53,16.56,315949,0
+FWRD.US,D,20250529,000000,16.79,17.165,16.3977,17.05,325050,0
+FWRD.US,D,20250530,000000,16.79,16.925,16.225,16.78,473760,0
+FWRD.US,D,20250602,000000,16.78,16.796,16.215,16.76,373915,0
+FWRD.US,D,20250603,000000,16.9,18.174,16.36,17.99,457203,0
+FWRD.US,D,20250604,000000,18.02,18.09,17.21,17.99,289186,0
+FWRD.US,D,20250605,000000,18.08,18.84,17.04,18.6,439363,0
+FWRD.US,D,20250606,000000,18.86,19.25,18.575,18.69,411805,0
+FWRD.US,D,20250609,000000,19,20.489,18.87,19.53,828412,0
+FWRD.US,D,20250610,000000,19.75,20.07,19.22,19.58,322478,0
+FWRD.US,D,20250611,000000,19.78,19.78,18.98,19.48,514589,0
+FWRD.US,D,20250612,000000,19.05,21.31,19.05,20.4,642708,0
+FWRD.US,D,20250613,000000,19.97,20.4,19.46,20.21,537669,0
+FWRD.US,D,20250616,000000,21.855,23.71,21.5758,23.49,726762,0
+FWRD.US,D,20250617,000000,23.01,23.57,22.55,22.88,773388,0
+FWRD.US,D,20250618,000000,22.78,23.09,21.94,22.13,652936,0
+FWRD.US,D,20250620,000000,22.52,22.805,22.05,22.18,923014,0
+FWRD.US,D,20250623,000000,21.9,22.74,21.45,22.11,1065222,0
+FWRD.US,D,20250624,000000,22.77,23.35,22.04,22.37,678650,0
+FWRD.US,D,20250625,000000,22.21,22.7,21.4,22.46,538887,0
+FWRD.US,D,20250626,000000,24.98,25.756,24.04,24.26,1017906,0
+FWRD.US,D,20250627,000000,24.3,25.37,24.08,25.15,1075495,0
+FWRD.US,D,20250630,000000,25.01,25.01,23.88,24.54,350026,0
+FWRD.US,D,20250701,000000,24.32,25.85,24.2,24.8,529881,0
+FWRD.US,D,20250702,000000,24.87,26.44,24.75,26.32,657990,0
+FWRD.US,D,20250703,000000,26.19,26.706,25.98,26.5,308686,0
+FWRD.US,D,20250707,000000,26.2,27.24,25.9279,26.81,594909,0
+FWRD.US,D,20250708,000000,26.97,28.04,26.36,27.6,482308,0
+FWRD.US,D,20250709,000000,27.86,27.86,27.07,27.65,404797,0
+FWRD.US,D,20250710,000000,27.82,28.81,27.5001,28.56,619667,0
+FWRD.US,D,20250711,000000,28.38,28.38,27,27.37,432968,0
+FWRD.US,D,20250714,000000,27.15,27.7,26.55,27.63,531252,0
+FWRD.US,D,20250715,000000,27.99,28.115,27.105,27.27,537717,0
+FWRD.US,D,20250716,000000,27.6,27.88,26.59,27.15,398629,0
+FWRD.US,D,20250717,000000,27.32,27.98,26.86,27.3,377621,0
+FWRD.US,D,20250718,000000,27.78,27.91,26.38,26.81,357645,0
+FWRD.US,D,20250721,000000,27.1,27.84,26.37,27.06,443173,0
+FWRD.US,D,20250722,000000,27.18,27.86,26.62,27.8,517445,0
+FWRD.US,D,20250723,000000,28.33,31.74,27.8,30.45,1530371,0
+FWRD.US,D,20250724,000000,30.61,31.67,30.35,31.25,872745,0
+FWRD.US,D,20250725,000000,31.87,32.245,31.15,32.11,494171,0
+FWRD.US,D,20250728,000000,32.24,32.47,31.18,32.27,311888,0
+FWRD.US,D,20250729,000000,32.26,32.3,30.91,31.03,409785,0
+FWRD.US,D,20250730,000000,31.17,31.39,30.01,30.79,434893,0
+FWRD.US,D,20250731,000000,30.68,31.195,29.635,30.39,408366,0
+FWRD.US,D,20250801,000000,29.32,29.7,28,29.19,787609,0
+FWRD.US,D,20250804,000000,29.19,30.2225,29.08,29.46,423856,0
+FWRD.US,D,20250805,000000,29.42,30.2,29.06,29.97,354316,0
+FWRD.US,D,20250806,000000,29.9,30.47,29.57,29.89,351580,0
+FWRD.US,D,20250807,000000,30.89,31.06,28.75,29.68,556751,0
+FWRD.US,D,20250808,000000,29.95,30.474,29.39,30.25,452599,0
+FWRD.US,D,20250811,000000,30.03,30.46,28.53,28.57,757195,0
+FWRD.US,D,20250812,000000,30.75,30.88,28.34,29.12,1270214,0
+FWRD.US,D,20250813,000000,28.68,29.73,26.63,28.99,1045598,0
+FWRD.US,D,20250814,000000,28.48,30.75,28.24,30.49,648462,0
+FWRD.US,D,20250815,000000,30.72,30.72,29.685,29.77,434726,0
+FWRD.US,D,20250818,000000,29.51,29.93,27.825,28.3,867937,0
+FWRD.US,D,20250819,000000,28.28,29.68,28.28,28.54,456470,0
+FWRD.US,D,20250820,000000,28.37,28.7,27.72,27.79,774341,0
+FWRD.US,D,20250821,000000,27.46,28.16,27.445,27.9,639225,0
+FWRD.US,D,20250822,000000,28.07,31.06,27.995,30.87,1101716,0
+FWRD.US,D,20250825,000000,30.78,30.9,29.5,29.78,519163,0
+FWRD.US,D,20250826,000000,29.53,30.195,29.5,29.93,524871,0
+FWRD.US,D,20250827,000000,29.76,31.95,29.76,31.76,634045,0
+FWRD.US,D,20250828,000000,31.84,32,30.26,30.41,424031,0
+FWRD.US,D,20250829,000000,30.3,30.625,29.67,30.03,305292,0
+FWRD.US,D,20250902,000000,29.39,29.57,28.8,29.27,340792,0
+FWRD.US,D,20250903,000000,29,30.02,28.97,29.99,491972,0
+FWRD.US,D,20250904,000000,30.03,30.4,29.6,30.38,237382,0
+FWRD.US,D,20250905,000000,30.49,31.3,29.645,29.74,279302,0
+FWRD.US,D,20250908,000000,29.82,29.915,29.16,29.66,338018,0
+FWRD.US,D,20250909,000000,29.58,30.015,29.445,29.75,408225,0
+FWRD.US,D,20250910,000000,29.72,29.94,28.81,29.65,384014,0
+FWRD.US,D,20250911,000000,29.64,30.2239,29.535,29.89,565166,0
+FWRD.US,D,20250912,000000,29.88,29.915,29.045,29.35,386146,0
+FWRD.US,D,20250915,000000,29.64,30.615,29.45,30.01,575274,0
+FWRD.US,D,20250916,000000,30.05,30.42,29.17,29.25,356208,0
+FWRD.US,D,20250917,000000,28.93,29.21,26.46,26.73,1314410,0
+FWRD.US,D,20250918,000000,27.32,27.8,26.67,26.84,718754,0
+FWRD.US,D,20250919,000000,26.68,27.11,25.68,25.99,1512052,0
+FWRD.US,D,20250922,000000,25.85,28.275,25.3133,27.78,947429,0
+FWRD.US,D,20250923,000000,27.75,28.23,27.1,27.39,548772,0
+FWRD.US,D,20250924,000000,27.57,28.1208,27.1174,27.72,435030,0
+FWRD.US,D,20250925,000000,27.57,27.91,26.81,27.64,353319,0
+FWRD.US,D,20250926,000000,27.37,28.16,26.5,26.725,546508,0
+FWRD.US,D,20250929,000000,27,27,25.9,26.25,757508,0
+FWRD.US,D,20250930,000000,25.92,26.34,25.5,25.64,706184,0
+FWRD.US,D,20251001,000000,25.18,25.56,24.54,24.95,1134865,0
+FWRD.US,D,20251002,000000,25.04,25.345,23.845,23.9,805833,0
+FWRD.US,D,20251003,000000,24.04,24.9,23.39,23.43,1220205,0
+FWRD.US,D,20251006,000000,23.59,24.9999,23.16,23.75,659644,0
+FWRD.US,D,20251007,000000,24.04,24.225,23.625,23.69,866830,0
+FWRD.US,D,20251008,000000,23.62,25.53,23.21,24.38,944011,0
+FWRD.US,D,20251009,000000,24.4,24.4,23.33,23.53,928474,0
+FWRD.US,D,20251010,000000,23.53,23.87,22.55,22.59,850468,0
+FWRD.US,D,20251013,000000,23.09,23.15,21.69,21.72,847851,0
+FWRD.US,D,20251014,000000,21.37,21.725,21.01,21.19,747453,0
+FWRD.US,D,20251015,000000,21.19,21.64,19.88,19.99,1193465,0
+FWRD.US,D,20251016,000000,20.2,21.4099,20.05,20.82,1116376,0
+FWRD.US,D,20251017,000000,20.46,20.91,19.99,20.14,1101519,0
+FWRD.US,D,20251020,000000,20.29,20.54,15.75,19.19,3867319,0
+FWRD.US,D,20251021,000000,19.38,20.84,18.94,20.48,991657,0
+FWRD.US,D,20251022,000000,20.64,20.64,18.8,19.02,825360,0
+FWRD.US,D,20251023,000000,19,19.41,18.63,18.96,1087344,0
+FWRD.US,D,20251024,000000,18.99,19.9,18.8,19.66,487720,0
+FWRD.US,D,20251027,000000,19.7,20.19,19.395,19.78,569786,0
+FWRD.US,D,20251028,000000,19.89,20.54,19.56,19.76,614651,0
+FWRD.US,D,20251029,000000,19.76,20,19.16,19.24,513035,0
+FWRD.US,D,20251030,000000,19.39,19.65,18.35,18.67,695269,0
+FWRD.US,D,20251031,000000,18.99,18.99,18.23,18.81,517414,0
+FWRD.US,D,20251103,000000,18.71,18.71,17.82,18.01,669074,0
+FWRD.US,D,20251104,000000,17.8,18.24,17.55,18.14,746946,0
+FWRD.US,D,20251105,000000,18.2,18.26,17.41,17.69,844043,0
+FWRD.US,D,20251106,000000,21.94,22.88,20.7325,20.9,1427745,0
+FWRD.US,D,20251107,000000,20.67,21.43,19.87,20.91,1222197,0
+FWRD.US,D,20251110,000000,21.72,22.99,21.17,21.56,1097391,0
+FWRD.US,D,20251111,000000,21.37,21.94,21,21.71,558820,0
+FWRD.US,D,20251112,000000,21.69,23.2,21.69,22.37,783437,0
+FWRD.US,D,20251113,000000,22.34,22.55,21.14,21.23,917728,0
+FWRD.US,D,20251114,000000,20.71,21.56,20.71,21.18,699260,0
+FWRD.US,D,20251117,000000,21.34,21.48,20.8,21.01,500447,0
+FWRD.US,D,20251118,000000,20.86,21.37,20.44,21.05,454362,0
+FWRD.US,D,20251119,000000,21.08,21.11,20.1,20.13,566826,0
+FWRD.US,D,20251120,000000,20.32,20.66,19.645,19.74,611549,0
+FWRD.US,D,20251121,000000,19.8,20.8,19.525,20.38,709967,0
+FWRD.US,D,20251124,000000,20.42,21.2,19.76,21.01,830345,0
+FWRD.US,D,20251125,000000,21.28,22.05,20.4062,21.92,503847,0
+FWRD.US,D,20251126,000000,22.76,23,21.96,22.66,577432,0
+FWRD.US,D,20251128,000000,23,23.1,22.435,22.97,284972,0
+FWRD.US,D,20251201,000000,22.72,24.5,22.5,24.19,715800,0
+FWRD.US,D,20251202,000000,24.3,25.25,23.81,25.01,659974,0
+FWRD.US,D,20251203,000000,25.14,25.885,25,25.2,574791,0
+FWRD.US,D,20251204,000000,25.24,25.62,24.9504,25.56,481595,0
+FWRD.US,D,20251205,000000,25.68,26.2725,25.49,25.9,604120,0
+FWRD.US,D,20251208,000000,25.82,26.26,25.49,25.53,564450,0
+FWRD.US,D,20251209,000000,25.46,25.96,25.31,25.64,375038,0
+FWRD.US,D,20251210,000000,25.35,26.33,25.35,26,508151,0
+FWRD.US,D,20251211,000000,26.25,26.695,25.365,25.5,878854,0
+FWRD.US,D,20251212,000000,25.62,26.07,25.185,25.47,406221,0
+FWRD.US,D,20251215,000000,25.52,26.14,24.54,25.92,530786,0
+FWRD.US,D,20251216,000000,26.11,26.4,25.475,25.67,321276,0
+FWRD.US,D,20251217,000000,25.71,25.89,24.93,25.24,410313,0
+FWRD.US,D,20251218,000000,25.37,25.8,24.83,25.17,338832,0
+FWRD.US,D,20251219,000000,25.265,25.3299,24.64,25.01,655041,0
+FWRD.US,D,20251222,000000,25.13,25.25,24.795,24.98,337269,0
+FWRD.US,D,20251223,000000,25.08,25.495,24.72,25.34,241808,0
+FWRD.US,D,20251224,000000,25.49,25.63,25.23,25.45,147897,0
+FWRD.US,D,20251226,000000,25.26,25.715,25.225,25.52,247126,0
+FWRD.US,D,20251229,000000,25.48,25.6677,25.22,25.53,289935,0
+FWRD.US,D,20251230,000000,25.45,25.76,25.22,25.29,327416,0
+FWRD.US,D,20251231,000000,25.13,25.67,24.86,25,383491,0
+FWRD.US,D,20260102,000000,25.19,25.33,24.8363,25.13,243383,0
+FWRD.US,D,20260105,000000,26,26.29,25.41,25.45,563657,0
+FWRD.US,D,20260106,000000,25.39,26.03,25.1201,25.9,426612,0
+FWRD.US,D,20260107,000000,25.87,26.16,25.38,26.14,662338,0
+FWRD.US,D,20260108,000000,26.01,26.5,25.95,26.25,437018,0
+FWRD.US,D,20260109,000000,26.28,27.15,25.86,27.06,711291,0
+FWRD.US,D,20260112,000000,26.96,28.0532,26.8,27.44,667036,0
+FWRD.US,D,20260113,000000,27.38,28.08,27.1526,27.8,339937,0
+FWRD.US,D,20260114,000000,27.67,28.565,27.41,28.23,559470,0
+FWRD.US,D,20260115,000000,28.35,29.64,28.35,29.37,732597,0
+FWRD.US,D,20260116,000000,29.33,29.33,28.4001,28.58,583326,0
+FWRD.US,D,20260120,000000,27.85,28.4,26.42,27.06,616130,0
+FWRD.US,D,20260121,000000,27.54,29.305,27.35,28.57,944968,0
+FWRD.US,D,20260122,000000,28.635,29.24,28.285,28.47,251691,0
+FWRD.US,D,20260123,000000,28.44,28.44,27.615,27.79,341092,0
+FWRD.US,D,20260126,000000,27.69,28.13,26.73,27.02,327995,0
+FWRD.US,D,20260127,000000,27.11,28.25,26.975,27.89,417485,0
+FWRD.US,D,20260128,000000,27.94,28.158,27.13,27.42,310511,0
+FWRD.US,D,20260129,000000,27.5,27.88,27.2501,27.61,535057,0
+FWRD.US,D,20260130,000000,27.43,28.35,27.09,27.88,597251,0
+FWRD.US,D,20260202,000000,27.57,28.99,27.39,28.98,519534,0
+FWRD.US,D,20260203,000000,29,30.12,28.75,29.42,739599,0
+FWRD.US,D,20260204,000000,29.71,30.34,29.365,29.75,658242,0
+FWRD.US,D,20260205,000000,29.66,29.845,27.96,28.16,475057,0
+FWRD.US,D,20260206,000000,27.95,30.05,27.51,29.89,919034,0
+FWRD.US,D,20260209,000000,29.95,30.7,29.8,30.23,591946,0
+FWRD.US,D,20260210,000000,30.17,31.175,29.98,30.05,468509,0
+FWRD.US,D,20260211,000000,30.25,30.62,29.6375,29.72,534394,0
+FWRD.US,D,20260212,000000,30.11,30.33,25.935,27.12,1477970,0
+FWRD.US,D,20260213,000000,26.98,27.93,26.4,26.81,498000,0
+FWRD.US,D,20260217,000000,26.86,28,26.5,27.24,480896,0
+FWRD.US,D,20260218,000000,27.65,28.1,27.24,27.6,357978,0
diff --git a/daily/us/nasdaq stocks/1/gdrx.us.txt b/daily/us/nasdaq stocks/1/gdrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..437abb0df4fb9e89ae72fe212add7f0d552ba31d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gdrx.us.txt	
@@ -0,0 +1,1358 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GDRX.US,D,20200923,000000,46,51.78,45.5,50.5,22724417,0
+GDRX.US,D,20200924,000000,49.12,50,46.15,46.7,5098318,0
+GDRX.US,D,20200925,000000,47.4218,52.99,47.3045,52.04,4213043,0
+GDRX.US,D,20200928,000000,53.48,60.89,52.5,56.79,7039584,0
+GDRX.US,D,20200929,000000,59.37,64.2185,53.09,56,10536340,0
+GDRX.US,D,20200930,000000,57.07,58.39,53.2,55.6,2829868,0
+GDRX.US,D,20201001,000000,56.405,56.79,49.81,50.05,5361736,0
+GDRX.US,D,20201002,000000,48,50.98,47.77,48.75,2693528,0
+GDRX.US,D,20201005,000000,50,53.55,48.54,52.97,2511042,0
+GDRX.US,D,20201006,000000,53.78,57.17,51.3943,57.16,2512579,0
+GDRX.US,D,20201007,000000,57.44,58.65,54.56,56.46,1697869,0
+GDRX.US,D,20201008,000000,57.38,57.48,53.65,54.96,1299601,0
+GDRX.US,D,20201009,000000,55.87,55.89,53.25,53.64,975256,0
+GDRX.US,D,20201012,000000,54.12,54.95,52.1,53.5,979104,0
+GDRX.US,D,20201013,000000,53.4475,53.7599,51.9509,52.13,1131874,0
+GDRX.US,D,20201014,000000,51.62,52.28,49.2023,51.265,1737071,0
+GDRX.US,D,20201015,000000,49.89,51.81,49.33,51.56,1213210,0
+GDRX.US,D,20201016,000000,51.56,53.05,50.5,53.02,1054017,0
+GDRX.US,D,20201019,000000,52.09,52.1982,49.95,50.14,1854243,0
+GDRX.US,D,20201020,000000,50.7,50.7,47.75,49.05,1801605,0
+GDRX.US,D,20201021,000000,48.89,51.97,48.61,51.09,1205721,0
+GDRX.US,D,20201022,000000,51.14,54.01,50.9,54,1392295,0
+GDRX.US,D,20201023,000000,54,54.1496,51.25,52.5,908378,0
+GDRX.US,D,20201026,000000,51.94,53.29,49.05,49.6,1420774,0
+GDRX.US,D,20201027,000000,50,50.5647,48.77,49.16,888243,0
+GDRX.US,D,20201028,000000,48,49.14,47.35,48.26,1225147,0
+GDRX.US,D,20201029,000000,48.7,50.89,48.7,49.78,1119255,0
+GDRX.US,D,20201030,000000,48.86,49.78,46.81,48.39,1902465,0
+GDRX.US,D,20201102,000000,48.55,48.935,46.3699,46.83,1698456,0
+GDRX.US,D,20201103,000000,47.19,48.19,46.9,47.5,701327,0
+GDRX.US,D,20201104,000000,48.93,50.96,48.45,50.5,1083850,0
+GDRX.US,D,20201105,000000,51.78,51.78,49.23,50.67,982929,0
+GDRX.US,D,20201106,000000,50,50.79,49.77,50.24,882034,0
+GDRX.US,D,20201109,000000,51.6686,55,48.75,52.31,1826528,0
+GDRX.US,D,20201110,000000,52.41,53.4,49.11,50.35,1085787,0
+GDRX.US,D,20201111,000000,50.2,52.85,50.2,51.1,1702852,0
+GDRX.US,D,20201112,000000,48.25,50.0374,47.54,47.77,3564288,0
+GDRX.US,D,20201113,000000,48.38,49.65,47.235,47.35,1356282,0
+GDRX.US,D,20201116,000000,48.58,48.73,46.55,46.72,1725382,0
+GDRX.US,D,20201117,000000,37.96,40.5,36.02,36.21,23138811,0
+GDRX.US,D,20201118,000000,34.65,35.73,33.51,33.76,14594014,0
+GDRX.US,D,20201119,000000,35.99,38.36,34.3,38,15791433,0
+GDRX.US,D,20201120,000000,37.99,41.17,37.25,38.8,8568352,0
+GDRX.US,D,20201123,000000,37.99,39.17,36.52,39.07,5519447,0
+GDRX.US,D,20201124,000000,38.99,39.97,37.8034,38.045,3037913,0
+GDRX.US,D,20201125,000000,37.89,38.77,37.11,38.57,2038145,0
+GDRX.US,D,20201127,000000,38.52,39.38,37.8,38.2,1366087,0
+GDRX.US,D,20201130,000000,38,38.09,36.21,37.7,2339685,0
+GDRX.US,D,20201201,000000,37.45,37.8,36.43,36.81,2243519,0
+GDRX.US,D,20201202,000000,36.18,37.19,35.6109,36.8,1609672,0
+GDRX.US,D,20201203,000000,36.81,38.15,36.51,37.42,2047691,0
+GDRX.US,D,20201204,000000,37.55,39.54,37.49,39,2561167,0
+GDRX.US,D,20201207,000000,39.58,40.49,37.71,37.89,2372553,0
+GDRX.US,D,20201208,000000,38.02,38.4,37.28,37.79,1659192,0
+GDRX.US,D,20201209,000000,38.64,39.65,37.56,37.89,2546468,0
+GDRX.US,D,20201210,000000,37.94,39.49,37.54,38.92,1897489,0
+GDRX.US,D,20201211,000000,38.95,43.27,38.45,42.65,5923628,0
+GDRX.US,D,20201214,000000,42.71,45.49,42.6,45.01,3449077,0
+GDRX.US,D,20201215,000000,44.11,44.5,42.21,43.03,2232848,0
+GDRX.US,D,20201216,000000,43.57,43.86,40.33,42.45,2723098,0
+GDRX.US,D,20201217,000000,43.13,45.9,42.5859,45.63,2786259,0
+GDRX.US,D,20201218,000000,45.58,46.55,44.38,44.61,4365292,0
+GDRX.US,D,20201221,000000,44.37,47.32,43.73,46.69,2276336,0
+GDRX.US,D,20201222,000000,47.04,49.49,47.04,48.32,1852021,0
+GDRX.US,D,20201223,000000,49,49.09,47.04,47.59,1337064,0
+GDRX.US,D,20201224,000000,47.8,48.38,45.6,46.32,686101,0
+GDRX.US,D,20201228,000000,46.86,47.4899,43.01,43.58,2162214,0
+GDRX.US,D,20201229,000000,43.58,43.9599,41.83,42.15,1355937,0
+GDRX.US,D,20201230,000000,42.74,43.2779,41.72,42.29,1916759,0
+GDRX.US,D,20201231,000000,42.33,42.58,39.642,40.34,3069083,0
+GDRX.US,D,20210104,000000,40.95,42.28,39.39,41.65,3191475,0
+GDRX.US,D,20210105,000000,41.62,42.25,39.85,40.69,1851857,0
+GDRX.US,D,20210106,000000,39.833,41.65,39.3,40.59,1988979,0
+GDRX.US,D,20210107,000000,41.01,42.15,40.075,41.68,1461662,0
+GDRX.US,D,20210108,000000,42.265,42.42,40.85,41.77,1485252,0
+GDRX.US,D,20210111,000000,41.71,43.09,40.6,42.24,1491157,0
+GDRX.US,D,20210112,000000,42.24,44.33,41.96,43.79,1772738,0
+GDRX.US,D,20210113,000000,43.84,44.3,41.93,43.33,1495113,0
+GDRX.US,D,20210114,000000,43.65,44.79,43.45,44.26,1299649,0
+GDRX.US,D,20210115,000000,43.97,44.52,42.13,42.9,1084154,0
+GDRX.US,D,20210119,000000,43.5,43.5,41.14,42.49,1332330,0
+GDRX.US,D,20210120,000000,42.7,43.3,41.305,41.9,1161193,0
+GDRX.US,D,20210121,000000,41.95,43.45,41.4,42.72,1194158,0
+GDRX.US,D,20210122,000000,43.43,44.68,41.93,44.48,1878723,0
+GDRX.US,D,20210125,000000,45.6,50.83,45.45,49.88,4968722,0
+GDRX.US,D,20210126,000000,48.8,52.24,48.11,50.74,2762312,0
+GDRX.US,D,20210127,000000,49.87,53.8,49.01,50.21,4064778,0
+GDRX.US,D,20210128,000000,49.73,50.9899,47.87,48.24,2160289,0
+GDRX.US,D,20210129,000000,48.24,50.1,45.88,46.62,2109922,0
+GDRX.US,D,20210201,000000,47.47,50.785,47,49.97,2289483,0
+GDRX.US,D,20210202,000000,51.5,51.88,50.055,51.18,1242924,0
+GDRX.US,D,20210203,000000,51.34,51.89,50.1,51.5,846637,0
+GDRX.US,D,20210204,000000,52,56.7,50.68,51.76,2705099,0
+GDRX.US,D,20210205,000000,52.45,57.5,52.05,56.63,2705945,0
+GDRX.US,D,20210208,000000,56.87,58.9,55,55.59,1434964,0
+GDRX.US,D,20210209,000000,55.51,56.89,54.31,56.68,783932,0
+GDRX.US,D,20210210,000000,57,59.67,54.85,56.99,1132740,0
+GDRX.US,D,20210211,000000,57.01,57.25,53.18,54.08,1128386,0
+GDRX.US,D,20210212,000000,54.1,56.3387,54.1,55.86,746271,0
+GDRX.US,D,20210216,000000,56.91,56.99,54.26,55.91,961992,0
+GDRX.US,D,20210217,000000,56.14,56.14,52.07,55,777325,0
+GDRX.US,D,20210218,000000,54.24,54.86,52.69,54.03,906696,0
+GDRX.US,D,20210219,000000,54.63,54.68,51.67,52.27,1129241,0
+GDRX.US,D,20210222,000000,51.25,51.78,49.24,49.64,1644034,0
+GDRX.US,D,20210223,000000,48.5,49.9,44,47.82,2426787,0
+GDRX.US,D,20210224,000000,48.11,49.29,46,47.6,1305445,0
+GDRX.US,D,20210225,000000,47.79,49.59,44.91,45.55,1898578,0
+GDRX.US,D,20210226,000000,45.4,46.16,43.1,44.52,1821889,0
+GDRX.US,D,20210301,000000,45.43,46.65,45.0601,46.13,1130337,0
+GDRX.US,D,20210302,000000,46.5,47.34,45.15,45.61,1890280,0
+GDRX.US,D,20210303,000000,45.5,45.75,42.17,43.53,1955966,0
+GDRX.US,D,20210304,000000,42.65,44.0455,39.18,42.04,2299648,0
+GDRX.US,D,20210305,000000,41.71,41.7699,36.8101,41.31,2638765,0
+GDRX.US,D,20210308,000000,41.51,42.78,39.5,40.01,1513885,0
+GDRX.US,D,20210309,000000,41.49,42.63,40.83,42.36,1407271,0
+GDRX.US,D,20210310,000000,42.8,42.9899,40.54,40.62,1708834,0
+GDRX.US,D,20210311,000000,41.6,43.7,40.75,43.59,3006247,0
+GDRX.US,D,20210312,000000,40.56,40.6,37.72,39.05,8187810,0
+GDRX.US,D,20210315,000000,38.9891,39.5,37.75,39.03,4157770,0
+GDRX.US,D,20210316,000000,39.05,39.05,36.92,37.46,2765815,0
+GDRX.US,D,20210317,000000,37,37.9,36.22,37.42,3673293,0
+GDRX.US,D,20210318,000000,36.86,38.68,36.27,36.88,2956965,0
+GDRX.US,D,20210319,000000,37,37.58,36.17,37.31,2873699,0
+GDRX.US,D,20210322,000000,36.41,37.99,33.94,37.62,3982355,0
+GDRX.US,D,20210323,000000,37.25,37.62,36.29,36.76,2457676,0
+GDRX.US,D,20210324,000000,36.92,36.96,34.75,35.03,4925473,0
+GDRX.US,D,20210325,000000,34.14,38.16,33.39,36.52,8308034,0
+GDRX.US,D,20210326,000000,37.17,38.38,36.31,38.03,2895613,0
+GDRX.US,D,20210329,000000,38.51,38.59,36.36,37.18,1927652,0
+GDRX.US,D,20210330,000000,37,38.41,36.3,37.94,3830826,0
+GDRX.US,D,20210331,000000,38.5,39.64,38.02,39.02,3177072,0
+GDRX.US,D,20210401,000000,39.62,40.59,38.81,39.03,3035289,0
+GDRX.US,D,20210405,000000,39.98,40.63,39.76,40.02,1564314,0
+GDRX.US,D,20210406,000000,40.51,41.88,39.85,41.15,2118236,0
+GDRX.US,D,20210407,000000,41.35,41.5,40.02,40.43,1191819,0
+GDRX.US,D,20210408,000000,40.9,41.215,39.4,39.46,1310956,0
+GDRX.US,D,20210409,000000,39.31,40.2,39.1,40.15,1141688,0
+GDRX.US,D,20210412,000000,40.34,41.03,39.2,40.61,1214016,0
+GDRX.US,D,20210413,000000,40.61,40.9499,38.78,39,1402699,0
+GDRX.US,D,20210414,000000,39.88,39.88,37.57,37.67,1569618,0
+GDRX.US,D,20210415,000000,38,39.08,37.68,38.26,1777865,0
+GDRX.US,D,20210416,000000,38.41,38.85,37.69,38.14,1140006,0
+GDRX.US,D,20210419,000000,38.02,38.29,37.26,38.2,1512688,0
+GDRX.US,D,20210420,000000,38.31,38.97,38.13,38.64,986656,0
+GDRX.US,D,20210421,000000,38.65,38.9433,38.1,38.82,614254,0
+GDRX.US,D,20210422,000000,39.05,39.56,38.52,39.27,1611202,0
+GDRX.US,D,20210423,000000,39.4151,40.09,39.26,39.58,974337,0
+GDRX.US,D,20210426,000000,39.78,40.38,39.31,39.6,1137640,0
+GDRX.US,D,20210427,000000,40.45,41.6,40.01,41.18,1699092,0
+GDRX.US,D,20210428,000000,40.65,41.25,39.91,40.15,762074,0
+GDRX.US,D,20210429,000000,40.16,40.65,39.06,40.48,925317,0
+GDRX.US,D,20210430,000000,40.37,40.48,39.72,40.01,727335,0
+GDRX.US,D,20210503,000000,39.99,40.21,38.66,38.85,2061197,0
+GDRX.US,D,20210504,000000,38.6659,38.85,37.38,38.08,1319361,0
+GDRX.US,D,20210505,000000,38.4,38.4,36.61,36.7,1038228,0
+GDRX.US,D,20210506,000000,36.2,36.5,34.01,35.08,2906025,0
+GDRX.US,D,20210507,000000,34.9301,36.23,34.65,34.74,1082766,0
+GDRX.US,D,20210510,000000,34.57,34.65,31.35,31.45,3092052,0
+GDRX.US,D,20210511,000000,29.795,31.37,29.4,30.59,3020264,0
+GDRX.US,D,20210512,000000,30.35,30.87,28.84,29.48,2407877,0
+GDRX.US,D,20210513,000000,29.96,30.13,27.675,28.27,4653003,0
+GDRX.US,D,20210514,000000,26.98,31.25,26.661,30.97,6690763,0
+GDRX.US,D,20210517,000000,30.49,30.61,29.2289,30.41,3480556,0
+GDRX.US,D,20210518,000000,29.25,31.39,28.8,30.2,4143205,0
+GDRX.US,D,20210519,000000,29.65,30.49,29.39,29.85,1670960,0
+GDRX.US,D,20210520,000000,30.14,30.91,29.5,30.47,1543763,0
+GDRX.US,D,20210521,000000,30.91,32.98,30.56,30.84,1886928,0
+GDRX.US,D,20210524,000000,31.77,33.02,31.57,32.45,1992690,0
+GDRX.US,D,20210525,000000,32.54,34.83,32.54,34.01,2817773,0
+GDRX.US,D,20210526,000000,34.09,35.38,33.89,35.25,2730092,0
+GDRX.US,D,20210527,000000,35.27,37.5,34.89,37.5,3723213,0
+GDRX.US,D,20210528,000000,37.5,39.33,37.02,37.11,2309534,0
+GDRX.US,D,20210601,000000,37.43,37.94,35.8959,37.46,1252118,0
+GDRX.US,D,20210602,000000,37.53,40.3,37.01,39.51,2652282,0
+GDRX.US,D,20210603,000000,38.68,39.3265,37.43,38.63,1317532,0
+GDRX.US,D,20210604,000000,39.11,39.38,38.27,38.36,1312399,0
+GDRX.US,D,20210607,000000,38.42,39.84,38.32,39.63,1399996,0
+GDRX.US,D,20210608,000000,40,40,38.05,39.07,1500053,0
+GDRX.US,D,20210609,000000,39.55,40.59,38.1157,38.33,1644458,0
+GDRX.US,D,20210610,000000,38.49,38.75,37.05,37.07,2090655,0
+GDRX.US,D,20210611,000000,37.37,37.42,36.6,36.78,1607902,0
+GDRX.US,D,20210614,000000,37.65,39.24,37.25,38.33,2463628,0
+GDRX.US,D,20210615,000000,38.44,38.59,36.94,37.45,1002545,0
+GDRX.US,D,20210616,000000,37.48,38.2,36.82,37.14,1762805,0
+GDRX.US,D,20210617,000000,37.06,38.74,37,37.89,1349189,0
+GDRX.US,D,20210618,000000,37.67,38.51,37.09,37.63,2790081,0
+GDRX.US,D,20210621,000000,37.55,38.57,36.73,38.08,1070914,0
+GDRX.US,D,20210622,000000,37.96,38.4,37.31,37.75,845592,0
+GDRX.US,D,20210623,000000,37.77,38.75,36.9,38.24,1252265,0
+GDRX.US,D,20210624,000000,38.62,39.05,38,38.94,1557066,0
+GDRX.US,D,20210625,000000,38.75,39.05,36.72,37.31,2102407,0
+GDRX.US,D,20210628,000000,37.73,37.97,37.0013,37.13,934609,0
+GDRX.US,D,20210629,000000,37.13,37.205,35.77,36.07,1692381,0
+GDRX.US,D,20210630,000000,35.83,36.46,35.37,36.01,2446222,0
+GDRX.US,D,20210701,000000,35.89,36.29,34.18,34.6,2458162,0
+GDRX.US,D,20210702,000000,34.76,34.88,33.7,33.86,1158025,0
+GDRX.US,D,20210706,000000,33.85,33.87,32.18,33.06,2969796,0
+GDRX.US,D,20210707,000000,33.75,33.945,31.801,32.38,2429319,0
+GDRX.US,D,20210708,000000,31.65,33.8,31.41,33.14,2224729,0
+GDRX.US,D,20210709,000000,33.3,33.4613,32.28,32.85,1301386,0
+GDRX.US,D,20210712,000000,33,33.31,31.88,32,1198369,0
+GDRX.US,D,20210713,000000,31.9,32.0848,30.92,31.28,1439518,0
+GDRX.US,D,20210714,000000,31.12,31.68,30.1,30.37,1276342,0
+GDRX.US,D,20210715,000000,30.31,30.7,29.45,29.94,1757658,0
+GDRX.US,D,20210716,000000,30.3,30.48,28.94,29.63,1556986,0
+GDRX.US,D,20210719,000000,29.26,30.38,28.9012,30.22,1343895,0
+GDRX.US,D,20210720,000000,30.29,31.74,30.1801,30.83,2539984,0
+GDRX.US,D,20210721,000000,30.83,31.74,30.335,31.35,2071301,0
+GDRX.US,D,20210722,000000,31.42,31.7999,30.95,31.47,1060416,0
+GDRX.US,D,20210723,000000,31.22,32.065,30.585,31.88,1736444,0
+GDRX.US,D,20210726,000000,31.64,31.68,30.79,31.13,1421241,0
+GDRX.US,D,20210727,000000,30.97,32,30.94,31.69,1246748,0
+GDRX.US,D,20210728,000000,31.63,33.03,31.63,32.82,1419117,0
+GDRX.US,D,20210729,000000,32.77,33.18,32.25,32.52,1046018,0
+GDRX.US,D,20210730,000000,32.085,33.06,31.59,32.07,1416211,0
+GDRX.US,D,20210802,000000,31.87,32.39,31.19,31.86,1459733,0
+GDRX.US,D,20210803,000000,31.87,32.33,30.97,31.64,1039391,0
+GDRX.US,D,20210804,000000,31.37,32.13,31.275,31.78,1327351,0
+GDRX.US,D,20210805,000000,31.54,32.045,31.35,31.74,1208826,0
+GDRX.US,D,20210806,000000,31.77,32.04,31.25,31.3,1471749,0
+GDRX.US,D,20210809,000000,31.57,31.91,30.79,31.46,1909225,0
+GDRX.US,D,20210810,000000,31.55,31.76,30.25,31.09,1737541,0
+GDRX.US,D,20210811,000000,31.13,32.09,30.74,30.91,2361741,0
+GDRX.US,D,20210812,000000,30.78,35.8591,30.2,35.53,6184101,0
+GDRX.US,D,20210813,000000,36.1,37.17,34.18,37.08,2944458,0
+GDRX.US,D,20210816,000000,36.94,37,33.15,33.47,3072861,0
+GDRX.US,D,20210817,000000,33.16,35.52,33.1,35.01,2029964,0
+GDRX.US,D,20210818,000000,35.01,36.15,34.86,34.91,1207432,0
+GDRX.US,D,20210819,000000,34.73,34.78,32.83,33.15,1034041,0
+GDRX.US,D,20210820,000000,33.14,34.05,33.14,33.61,1190520,0
+GDRX.US,D,20210823,000000,33.65,34.44,33.07,34.12,794591,0
+GDRX.US,D,20210824,000000,34.08,36.61,33.65,36.03,1457387,0
+GDRX.US,D,20210825,000000,36.16,36.73,35.68,36.18,894917,0
+GDRX.US,D,20210826,000000,36.09,37.8,35.31,35.39,1301837,0
+GDRX.US,D,20210827,000000,35.105,37.68,34.91,37.23,1424567,0
+GDRX.US,D,20210830,000000,37.6084,37.97,36.665,36.78,1048839,0
+GDRX.US,D,20210831,000000,37.47,38.05,36.85,38.02,2818335,0
+GDRX.US,D,20210901,000000,38.32,39.02,37.44,37.97,1325007,0
+GDRX.US,D,20210902,000000,38.14,39.98,37.87,39.73,2216400,0
+GDRX.US,D,20210903,000000,40,42.32,39.82,41.71,3087107,0
+GDRX.US,D,20210907,000000,42,42.84,41.1027,41.65,1600676,0
+GDRX.US,D,20210908,000000,41.54,42.11,39.58,39.93,1481052,0
+GDRX.US,D,20210909,000000,40.21,43.04,39.92,42.09,1711772,0
+GDRX.US,D,20210910,000000,41.6969,43.21,41.66,42.39,1283159,0
+GDRX.US,D,20210913,000000,42.09,44.3,41.15,44.22,2251193,0
+GDRX.US,D,20210914,000000,44.46,45.11,43.66,44.61,1973122,0
+GDRX.US,D,20210915,000000,44.43,45.31,44.1878,44.29,1491486,0
+GDRX.US,D,20210916,000000,44,46.57,43.2927,45.93,1884092,0
+GDRX.US,D,20210917,000000,45.82,47.66,45.82,46.98,2759519,0
+GDRX.US,D,20210920,000000,44.63,46.63,44.5,46.05,1609504,0
+GDRX.US,D,20210921,000000,46.02,48.05,45.6902,46.36,1366886,0
+GDRX.US,D,20210922,000000,46.87,47.225,44.93,45.53,1046359,0
+GDRX.US,D,20210923,000000,46.2054,47.38,45.8601,46.33,1192221,0
+GDRX.US,D,20210924,000000,46.26,46.36,43.87,44.13,1694280,0
+GDRX.US,D,20210927,000000,43.92,43.92,42.16,42.79,2089602,0
+GDRX.US,D,20210928,000000,42.05,42.18,39.63,40.02,2299565,0
+GDRX.US,D,20210929,000000,39.66,41.28,39.44,40.89,2073867,0
+GDRX.US,D,20210930,000000,41.14,41.77,40.41,41.02,2002930,0
+GDRX.US,D,20211001,000000,41.53,44.48,41.04,43.97,2398572,0
+GDRX.US,D,20211004,000000,43.54,43.59,39.89,40.9,1360929,0
+GDRX.US,D,20211005,000000,41.02,44.1488,40.67,43.12,1495902,0
+GDRX.US,D,20211006,000000,42.59,43.58,42.27,42.9,871545,0
+GDRX.US,D,20211007,000000,43.3,45.19,41.1,42.24,1620494,0
+GDRX.US,D,20211008,000000,42.19,42.78,39.9,40.55,1220792,0
+GDRX.US,D,20211011,000000,40.2,41.26,40.2,40.94,730121,0
+GDRX.US,D,20211012,000000,41.44,41.52,40.14,40.63,992064,0
+GDRX.US,D,20211013,000000,42.03,43.69,41.21,42.11,1477428,0
+GDRX.US,D,20211014,000000,43.03,44.43,42.74,43,1731337,0
+GDRX.US,D,20211015,000000,43.08,43.4,42.1626,42.42,1166023,0
+GDRX.US,D,20211018,000000,42.33,42.63,41.48,42.06,1358329,0
+GDRX.US,D,20211019,000000,42.44,45.03,42.1,44.51,1821964,0
+GDRX.US,D,20211020,000000,44.8859,46.61,44.55,46.1,1417949,0
+GDRX.US,D,20211021,000000,46.15,47.535,46.03,47,1199443,0
+GDRX.US,D,20211022,000000,47,47.29,45.39,47.16,1121919,0
+GDRX.US,D,20211025,000000,47.1,47.1,44.04,45.39,942097,0
+GDRX.US,D,20211026,000000,45.71,45.8199,43.74,44.35,611189,0
+GDRX.US,D,20211027,000000,44.28,44.7699,42.34,42.42,793434,0
+GDRX.US,D,20211028,000000,42.5,43.95,41.25,43.79,1020605,0
+GDRX.US,D,20211029,000000,43.93,45.9,43.43,44.6,884325,0
+GDRX.US,D,20211101,000000,44.85,45.11,43.58,43.91,767586,0
+GDRX.US,D,20211102,000000,43.75,43.75,41.67,42.65,1379580,0
+GDRX.US,D,20211103,000000,42.69,45.81,42.505,45.03,1867224,0
+GDRX.US,D,20211104,000000,44.98,45.74,44.01,45,1403867,0
+GDRX.US,D,20211105,000000,45.01,46,43.53,43.75,843214,0
+GDRX.US,D,20211108,000000,43.86,43.9,42.2,43.2,1141161,0
+GDRX.US,D,20211109,000000,43.26,43.77,41.74,42.2,1093824,0
+GDRX.US,D,20211110,000000,41.222,43.64,41.222,41.95,2212268,0
+GDRX.US,D,20211111,000000,41.23,42.37,39.24,39.78,2745062,0
+GDRX.US,D,20211112,000000,40,42.34,39.4682,41.72,1386100,0
+GDRX.US,D,20211115,000000,41.7,41.7,39.95,40.04,838908,0
+GDRX.US,D,20211116,000000,40,40.58,39.75,39.95,971587,0
+GDRX.US,D,20211117,000000,39.5,43,39.5,42.1,1384971,0
+GDRX.US,D,20211118,000000,42.15,42.25,40.21,40.89,1341711,0
+GDRX.US,D,20211119,000000,41,41.6414,39.77,39.99,774675,0
+GDRX.US,D,20211122,000000,40,40.01,35.97,37.13,1845187,0
+GDRX.US,D,20211123,000000,36.72,37.78,36.4,37.1,1093745,0
+GDRX.US,D,20211124,000000,36.69,38.2,36.37,37.69,684706,0
+GDRX.US,D,20211126,000000,37.5,37.95,36.45,36.82,440576,0
+GDRX.US,D,20211129,000000,37.33,40.25,37.32,40.1,1879429,0
+GDRX.US,D,20211130,000000,39.9,40.57,39.34,39.92,1943815,0
+GDRX.US,D,20211201,000000,39.91,40.5378,37.81,38.07,2577601,0
+GDRX.US,D,20211202,000000,38.35,39.98,37.6,39.66,1449744,0
+GDRX.US,D,20211203,000000,39.7,39.8,36.79,38.42,2025271,0
+GDRX.US,D,20211206,000000,37.75,39.23,37.65,38.58,1185141,0
+GDRX.US,D,20211207,000000,39.13,42.1101,39,39.99,2008924,0
+GDRX.US,D,20211208,000000,39.86,41.73,38.77,41.61,970238,0
+GDRX.US,D,20211209,000000,41.1416,42.87,40.56,40.96,1006832,0
+GDRX.US,D,20211210,000000,41.21,41.32,39.7,39.93,746075,0
+GDRX.US,D,20211213,000000,39.5,40.5,38.6,39.17,1247606,0
+GDRX.US,D,20211214,000000,38.53,40,38.48,39.44,730888,0
+GDRX.US,D,20211215,000000,39.42,39.78,35.05,37.57,3545839,0
+GDRX.US,D,20211216,000000,37.75,37.92,33.98,34.1,1890277,0
+GDRX.US,D,20211217,000000,33.69,35.3,32.49,33.69,2242407,0
+GDRX.US,D,20211220,000000,32.63,33.91,32.43,33.69,2888150,0
+GDRX.US,D,20211221,000000,34.59,36.19,34.2794,35.83,1491956,0
+GDRX.US,D,20211222,000000,35.66,35.82,34.9,34.99,1464677,0
+GDRX.US,D,20211223,000000,34.86,34.86,33.56,33.57,1769817,0
+GDRX.US,D,20211227,000000,33.28,33.66,33.07,33.37,1202586,0
+GDRX.US,D,20211228,000000,33.37,33.47,32.72,33.01,1270673,0
+GDRX.US,D,20211229,000000,32.9,33,31.65,32.11,1408007,0
+GDRX.US,D,20211230,000000,32.09,33.8899,31.8,33.12,2438552,0
+GDRX.US,D,20211231,000000,32.91,33.6544,32.43,32.68,1047218,0
+GDRX.US,D,20220103,000000,32.73,33.15,31.6,32.45,990543,0
+GDRX.US,D,20220104,000000,32.34,32.88,30.24,30.98,1558578,0
+GDRX.US,D,20220105,000000,30.22,30.4942,28.01,28.35,2587181,0
+GDRX.US,D,20220106,000000,28.01,28.7853,26.72,27.27,2082768,0
+GDRX.US,D,20220107,000000,27.81,28.59,26.27,26.37,1831979,0
+GDRX.US,D,20220110,000000,26.12,28.04,25.072,27.87,3260271,0
+GDRX.US,D,20220111,000000,27.75,28.65,27.19,28.28,1685524,0
+GDRX.US,D,20220112,000000,28.74,28.75,27.67,27.74,1231028,0
+GDRX.US,D,20220113,000000,27.7,27.86,26.75,27.21,1845884,0
+GDRX.US,D,20220114,000000,26.65,27.96,26.44,26.85,1322033,0
+GDRX.US,D,20220118,000000,26.21,26.7,25.62,25.9,2149302,0
+GDRX.US,D,20220119,000000,25.74,26.5736,25.395,25.56,1384709,0
+GDRX.US,D,20220120,000000,25.64,26.6,24.94,25.04,1606637,0
+GDRX.US,D,20220121,000000,24.94,25.145,23.15,23.51,1422367,0
+GDRX.US,D,20220124,000000,22.71,24.39,21.46,24.23,1874046,0
+GDRX.US,D,20220125,000000,23.46,24.72,23.26,23.95,1685342,0
+GDRX.US,D,20220126,000000,24.52,24.95,22.33,22.46,1508223,0
+GDRX.US,D,20220127,000000,22.88,22.88,21.14,21.67,1338389,0
+GDRX.US,D,20220128,000000,21.75,22.39,21.13,22.02,1221067,0
+GDRX.US,D,20220131,000000,22.14,24.11,22.07,24.01,1686681,0
+GDRX.US,D,20220201,000000,24.48,26.54,23.7,26.45,2588774,0
+GDRX.US,D,20220202,000000,26.85,28.14,26.44,27.9,3564621,0
+GDRX.US,D,20220203,000000,26.75,27.7141,26.06,26.56,2344568,0
+GDRX.US,D,20220204,000000,26.5,26.87,25.63,26.48,1410781,0
+GDRX.US,D,20220207,000000,26.59,28.52,26.48,28.1,1429180,0
+GDRX.US,D,20220208,000000,27.92,29.115,27.438,28.76,1198642,0
+GDRX.US,D,20220209,000000,29.08,30.09,28.9207,30.09,1267037,0
+GDRX.US,D,20220210,000000,29.55,30.89,29.02,29.34,1144849,0
+GDRX.US,D,20220211,000000,29.35,30.36,28.1,28.38,1038744,0
+GDRX.US,D,20220214,000000,28.4,29.08,27.21,27.25,936408,0
+GDRX.US,D,20220215,000000,28.16,29.23,28.07,29.18,783618,0
+GDRX.US,D,20220216,000000,28.75,29.055,28.125,28.89,1213111,0
+GDRX.US,D,20220217,000000,28.77,28.84,26.71,26.96,716968,0
+GDRX.US,D,20220218,000000,26.99,27.28,25.28,25.34,1414417,0
+GDRX.US,D,20220222,000000,25,25.46,24.53,25.03,1958319,0
+GDRX.US,D,20220223,000000,25.32,25.5299,23.64,23.78,1040424,0
+GDRX.US,D,20220224,000000,22.5,25.92,22.37,25.58,2062531,0
+GDRX.US,D,20220225,000000,25.63,26.3,25.05,26.29,1315905,0
+GDRX.US,D,20220228,000000,26.31,27.5,25.65,27.4,4071078,0
+GDRX.US,D,20220301,000000,18.55,18.96,15.91,16.74,34997570,0
+GDRX.US,D,20220302,000000,16.9,16.95,15.52,15.56,12534126,0
+GDRX.US,D,20220303,000000,15.78,17.19,15.74,17.1,8476489,0
+GDRX.US,D,20220304,000000,16.64,16.6955,15.31,15.98,6180012,0
+GDRX.US,D,20220307,000000,15.8,15.8,14.37,14.39,4876232,0
+GDRX.US,D,20220308,000000,14.5,15.9,13.79,15.5,4705882,0
+GDRX.US,D,20220309,000000,15.86,16.64,15.3385,15.54,3304652,0
+GDRX.US,D,20220310,000000,15.09,15.48,14.75,14.98,3525922,0
+GDRX.US,D,20220311,000000,15,15.03,13.68,13.87,4253669,0
+GDRX.US,D,20220314,000000,13.88,14.4,13.44,13.62,3051139,0
+GDRX.US,D,20220315,000000,14.1,15.33,13.67,15.03,3535214,0
+GDRX.US,D,20220316,000000,15.28,15.9,14.99,15.81,2241045,0
+GDRX.US,D,20220317,000000,15.56,17.17,15.31,17.16,2627311,0
+GDRX.US,D,20220318,000000,16.88,18.11,16.88,17.86,2746833,0
+GDRX.US,D,20220321,000000,17.63,17.86,16.63,17.04,2003570,0
+GDRX.US,D,20220322,000000,17.14,18.08,17.1,17.83,1670311,0
+GDRX.US,D,20220323,000000,17.55,18.4,17.4049,17.99,1168959,0
+GDRX.US,D,20220324,000000,18.1,18.38,17.31,18.12,877311,0
+GDRX.US,D,20220325,000000,18.13,18.135,16.91,17.13,754565,0
+GDRX.US,D,20220328,000000,17.15,17.68,16.89,17.67,946667,0
+GDRX.US,D,20220329,000000,17.8,19.26,17.8,19.19,1609973,0
+GDRX.US,D,20220330,000000,19.07,19.56,18.8,18.96,1834888,0
+GDRX.US,D,20220331,000000,18.98,19.68,18.76,19.33,2710751,0
+GDRX.US,D,20220401,000000,19.33,20.015,19.04,19.68,1641752,0
+GDRX.US,D,20220404,000000,19.84,20.43,19.54,20.02,1587347,0
+GDRX.US,D,20220405,000000,20.27,20.59,19.08,19.28,1413830,0
+GDRX.US,D,20220406,000000,18.77,19.01,18.3,18.72,2118505,0
+GDRX.US,D,20220407,000000,18.98,19.445,18.5,19.02,748961,0
+GDRX.US,D,20220408,000000,18.7,18.9123,18.3519,18.52,832104,0
+GDRX.US,D,20220411,000000,18.25,18.62,18.0316,18.17,983616,0
+GDRX.US,D,20220412,000000,18.42,18.91,18.12,18.15,1087423,0
+GDRX.US,D,20220413,000000,18,18.97,18,18.79,897606,0
+GDRX.US,D,20220414,000000,19,19.32,18.33,18.6,1065642,0
+GDRX.US,D,20220418,000000,18.44,18.48,16.99,17.32,1216147,0
+GDRX.US,D,20220419,000000,17.17,18.31,17.17,18.17,867699,0
+GDRX.US,D,20220420,000000,18.27,18.3,17.4,17.43,919811,0
+GDRX.US,D,20220421,000000,17.88,18.17,16.63,16.65,1103514,0
+GDRX.US,D,20220422,000000,16.66,16.85,15.75,15.98,1443230,0
+GDRX.US,D,20220425,000000,15.89,16.77,15.81,16.61,732076,0
+GDRX.US,D,20220426,000000,16.49,16.49,15.59,15.63,819874,0
+GDRX.US,D,20220427,000000,15.53,16.03,15.145,15.24,712658,0
+GDRX.US,D,20220428,000000,15.44,15.48,13.8801,15.01,3170882,0
+GDRX.US,D,20220429,000000,14.87,14.87,13.5,13.55,2511959,0
+GDRX.US,D,20220502,000000,13.73,14.1,13.26,13.74,2969626,0
+GDRX.US,D,20220503,000000,13.82,14.35,13.35,13.62,1909628,0
+GDRX.US,D,20220504,000000,13.65,14.44,12.86,14.4,1984112,0
+GDRX.US,D,20220505,000000,14,14,12.53,13.11,2897090,0
+GDRX.US,D,20220506,000000,13.2,13.2,12.515,12.74,2258243,0
+GDRX.US,D,20220509,000000,12.32,12.32,10.655,10.75,5331014,0
+GDRX.US,D,20220510,000000,7.93,8.55,7.33,7.97,13681044,0
+GDRX.US,D,20220511,000000,7.88,8.26,7.37,7.74,6285996,0
+GDRX.US,D,20220512,000000,7.6,8.41,7.35,8.04,5164442,0
+GDRX.US,D,20220513,000000,8.36,9.25,8.06,8.9,3945672,0
+GDRX.US,D,20220516,000000,8.84,8.84,8.085,8.17,2312518,0
+GDRX.US,D,20220517,000000,8.64,8.81,8.4262,8.7,2296222,0
+GDRX.US,D,20220518,000000,8.44,8.65,8.21,8.31,2388412,0
+GDRX.US,D,20220519,000000,8.27,8.62,8.1,8.12,2227285,0
+GDRX.US,D,20220520,000000,8.22,8.41,7.63,7.97,2729509,0
+GDRX.US,D,20220523,000000,8,8.38,7.915,8.22,1844910,0
+GDRX.US,D,20220524,000000,7.99,8,7.41,7.5,2088448,0
+GDRX.US,D,20220525,000000,7.45,7.85,7.43,7.79,1717081,0
+GDRX.US,D,20220526,000000,7.745,7.96,7.65,7.89,1756041,0
+GDRX.US,D,20220527,000000,7.99,8.17,7.92,8.11,1469429,0
+GDRX.US,D,20220531,000000,8.14,8.18,7.63,7.97,3486983,0
+GDRX.US,D,20220601,000000,7.47,7.66,7.285,7.51,3195006,0
+GDRX.US,D,20220602,000000,7.61,8.18,7.52,7.97,2468513,0
+GDRX.US,D,20220603,000000,7.75,8.01,7.52,7.58,1391863,0
+GDRX.US,D,20220606,000000,7.83,7.94,7.5101,7.54,1272236,0
+GDRX.US,D,20220607,000000,7.43,7.59,7.26,7.47,1590411,0
+GDRX.US,D,20220608,000000,7.4,7.52,6.93,7.2,3440460,0
+GDRX.US,D,20220609,000000,7.05,7.1236,6.7,6.77,2174323,0
+GDRX.US,D,20220610,000000,6.46,6.67,6.26,6.43,2204081,0
+GDRX.US,D,20220613,000000,6.2,6.28,5.78,5.84,2084603,0
+GDRX.US,D,20220614,000000,5.91,6,5.615,5.86,1792257,0
+GDRX.US,D,20220615,000000,5.97,6.475,5.925,6.26,2599554,0
+GDRX.US,D,20220616,000000,5.98,6.0476,5.69,5.94,1918149,0
+GDRX.US,D,20220617,000000,6,6.1578,5.89,6.11,1929202,0
+GDRX.US,D,20220621,000000,6.34,6.49,5.9,5.91,1782907,0
+GDRX.US,D,20220622,000000,5.81,6.6,5.81,6.13,2754512,0
+GDRX.US,D,20220623,000000,6.15,6.75,6.15,6.71,1530105,0
+GDRX.US,D,20220624,000000,6.85,7.1,6.71,6.96,2170954,0
+GDRX.US,D,20220627,000000,6.98,7.05,6.68,6.79,1210970,0
+GDRX.US,D,20220628,000000,6.78,6.94,6.54,6.56,1268715,0
+GDRX.US,D,20220629,000000,6.55,6.59,6.18,6.3,1212030,0
+GDRX.US,D,20220630,000000,6.15,6.2,5.82,5.92,2060912,0
+GDRX.US,D,20220701,000000,5.96,6.17,5.89,6.16,1274635,0
+GDRX.US,D,20220705,000000,6.01,6.53,5.78,6.49,1848983,0
+GDRX.US,D,20220706,000000,6.5,6.585,6.21,6.25,1216625,0
+GDRX.US,D,20220707,000000,6.33,6.71,6.29,6.68,1581458,0
+GDRX.US,D,20220708,000000,6.57,6.88,6.45,6.57,1491291,0
+GDRX.US,D,20220711,000000,6.5,6.7118,6.2,6.38,1107664,0
+GDRX.US,D,20220712,000000,6.32,6.595,6.3,6.47,1157953,0
+GDRX.US,D,20220713,000000,6.28,6.49,6.2,6.39,1298815,0
+GDRX.US,D,20220714,000000,6.24,6.39,6.05,6.15,971250,0
+GDRX.US,D,20220715,000000,6.31,6.64,6.16,6.53,1156667,0
+GDRX.US,D,20220718,000000,6.66,6.7325,6.39,6.42,1097353,0
+GDRX.US,D,20220719,000000,6.55,7.015,6.49,6.95,1308066,0
+GDRX.US,D,20220720,000000,6.95,7.4,6.91,7.1,1264826,0
+GDRX.US,D,20220721,000000,6.89,7.15,6.88,7.1,977123,0
+GDRX.US,D,20220722,000000,7.12,7.14,6.43,6.62,1009562,0
+GDRX.US,D,20220725,000000,6.66,6.66,6.43,6.61,1037926,0
+GDRX.US,D,20220726,000000,6.54,6.54,6.21,6.24,1051154,0
+GDRX.US,D,20220727,000000,6.45,6.515,6.15,6.34,1350091,0
+GDRX.US,D,20220728,000000,6.34,6.4,5.77,6.22,1598194,0
+GDRX.US,D,20220729,000000,6.19,6.25,6.01,6.23,1032237,0
+GDRX.US,D,20220801,000000,6.15,6.39,6.06,6.29,1891742,0
+GDRX.US,D,20220802,000000,6.22,6.365,6.065,6.08,2821067,0
+GDRX.US,D,20220803,000000,6.19,6.625,6.14,6.5,1793301,0
+GDRX.US,D,20220804,000000,6.5,6.74,6.43,6.62,1812550,0
+GDRX.US,D,20220805,000000,6.45,7.1,6.26,7.07,2378424,0
+GDRX.US,D,20220808,000000,7.3,8.45,7.12,7.76,9674713,0
+GDRX.US,D,20220809,000000,9.925,10.37,7.76,7.81,27094980,0
+GDRX.US,D,20220810,000000,7.82,8.03,7.1,7.41,13368798,0
+GDRX.US,D,20220811,000000,7.56,8.5,7.185,7.6,15471485,0
+GDRX.US,D,20220812,000000,7.55,7.88,7.1097,7.36,6730530,0
+GDRX.US,D,20220815,000000,7.26,7.64,6.99,7.21,6001253,0
+GDRX.US,D,20220816,000000,7.22,7.4075,6.915,7.31,13412452,0
+GDRX.US,D,20220817,000000,7.15,7.1946,6.3,6.44,8378845,0
+GDRX.US,D,20220818,000000,6.51,6.63,6.3102,6.35,2939203,0
+GDRX.US,D,20220819,000000,6.26,6.3355,5.98,6,4255917,0
+GDRX.US,D,20220822,000000,5.94,6.14,5.895,6.06,2991126,0
+GDRX.US,D,20220823,000000,6.11,6.27,6.035,6.08,3029685,0
+GDRX.US,D,20220824,000000,6.09,6.3499,6.03,6.18,2646572,0
+GDRX.US,D,20220825,000000,6.4,6.58,6.245,6.32,2743977,0
+GDRX.US,D,20220826,000000,6.32,6.42,6.07,6.11,2723266,0
+GDRX.US,D,20220829,000000,6.05,6.18,6,6.02,1624143,0
+GDRX.US,D,20220830,000000,6.09,6.19,5.9801,6.15,1981443,0
+GDRX.US,D,20220831,000000,6.27,6.31,6.0812,6.1,2340433,0
+GDRX.US,D,20220901,000000,6.06,6.07,5.585,5.7,4905316,0
+GDRX.US,D,20220902,000000,5.84,5.9,5.72,5.77,2662511,0
+GDRX.US,D,20220906,000000,5.77,5.985,5.72,5.9,2132749,0
+GDRX.US,D,20220907,000000,5.9,6.23,5.77,6.18,2705298,0
+GDRX.US,D,20220908,000000,6.08,6.515,6,6.46,1983243,0
+GDRX.US,D,20220909,000000,6.57,6.88,6.51,6.84,2773077,0
+GDRX.US,D,20220912,000000,6.83,6.87,6.525,6.63,2751721,0
+GDRX.US,D,20220913,000000,6.27,6.44,6.165,6.22,2260511,0
+GDRX.US,D,20220914,000000,6.22,6.47,6.11,6.42,2339942,0
+GDRX.US,D,20220915,000000,6.35,6.69,6.34,6.51,1522623,0
+GDRX.US,D,20220916,000000,6.29,6.2901,6.01,6.01,3575872,0
+GDRX.US,D,20220919,000000,5.93,5.94,5.67,5.86,2786471,0
+GDRX.US,D,20220920,000000,5.78,5.89,5.7,5.71,2026010,0
+GDRX.US,D,20220921,000000,5.73,5.78,5.44,5.45,1805997,0
+GDRX.US,D,20220922,000000,5.41,5.44,5.185,5.25,1830319,0
+GDRX.US,D,20220923,000000,5.15,5.35,4.995,5.15,2545801,0
+GDRX.US,D,20220926,000000,5.15,5.39,5.05,5.05,1860100,0
+GDRX.US,D,20220927,000000,5.18,5.31,5.005,5.03,1648147,0
+GDRX.US,D,20220928,000000,5.08,5.24,5.06,5.1,1529325,0
+GDRX.US,D,20220929,000000,5,5.06,4.755,4.81,2180820,0
+GDRX.US,D,20220930,000000,4.77,4.99,4.66,4.67,2757288,0
+GDRX.US,D,20221003,000000,4.73,4.97,4.53,4.92,2180039,0
+GDRX.US,D,20221004,000000,5.05,5.35,5.04,5.32,2524831,0
+GDRX.US,D,20221005,000000,5.18,5.18,4.91,5.06,1629793,0
+GDRX.US,D,20221006,000000,5.05,5.185,4.96,5.03,1082451,0
+GDRX.US,D,20221007,000000,4.89,5,4.845,4.97,2104560,0
+GDRX.US,D,20221010,000000,5.02,5.02,4.74,4.85,1041813,0
+GDRX.US,D,20221011,000000,4.83,4.915,4.565,4.81,1194692,0
+GDRX.US,D,20221012,000000,4.82,4.83,4.64,4.75,807082,0
+GDRX.US,D,20221013,000000,4.58,4.93,4.4716,4.85,1898665,0
+GDRX.US,D,20221014,000000,4.92,5.01,4.7,4.75,1506800,0
+GDRX.US,D,20221017,000000,4.88,5.02,4.62,4.74,2246734,0
+GDRX.US,D,20221018,000000,4.89,5.1308,4.8,4.9,1597208,0
+GDRX.US,D,20221019,000000,4.81,4.8599,4.54,4.57,1301319,0
+GDRX.US,D,20221020,000000,4.57,4.75,4.53,4.56,947371,0
+GDRX.US,D,20221021,000000,4.58,4.58,4.354,4.55,1275778,0
+GDRX.US,D,20221024,000000,4.57,4.61,4.36,4.6,1195944,0
+GDRX.US,D,20221025,000000,4.63,5.12,4.63,5.12,1907134,0
+GDRX.US,D,20221026,000000,5.12,5.535,5.0204,5.22,2086457,0
+GDRX.US,D,20221027,000000,5.29,5.325,5.055,5.12,1105053,0
+GDRX.US,D,20221028,000000,5.1,5.35,5.0673,5.33,936912,0
+GDRX.US,D,20221031,000000,5.33,5.425,5.21,5.37,953505,0
+GDRX.US,D,20221101,000000,5.5,5.59,5.29,5.32,1126728,0
+GDRX.US,D,20221102,000000,5.32,5.32,4.99,5,1279252,0
+GDRX.US,D,20221103,000000,4.92,4.96,4.78,4.9,994169,0
+GDRX.US,D,20221104,000000,5.23,5.35,4.92,5.06,1681677,0
+GDRX.US,D,20221107,000000,5.12,5.17,4.915,5.17,1093461,0
+GDRX.US,D,20221108,000000,5.24,5.285,5.025,5.24,2403862,0
+GDRX.US,D,20221109,000000,4.47,4.632,3.8201,4.06,6036176,0
+GDRX.US,D,20221110,000000,4.36,5.005,4.34,4.99,4507577,0
+GDRX.US,D,20221111,000000,4.89,5.745,4.87,5.71,4600591,0
+GDRX.US,D,20221114,000000,5.63,5.68,5.075,5.08,2367302,0
+GDRX.US,D,20221115,000000,5.24,5.6185,5.2299,5.37,2332892,0
+GDRX.US,D,20221116,000000,5.3,5.3396,4.98,5,1772661,0
+GDRX.US,D,20221117,000000,4.85,5.01,4.78,4.96,1133333,0
+GDRX.US,D,20221118,000000,5.06,5.08,4.56,4.62,2083264,0
+GDRX.US,D,20221121,000000,4.57,4.71,4.46,4.5,1769098,0
+GDRX.US,D,20221122,000000,4.5,4.59,4.41,4.57,1131892,0
+GDRX.US,D,20221123,000000,4.59,4.78,4.53,4.77,934259,0
+GDRX.US,D,20221125,000000,4.72,4.7614,4.612,4.69,468291,0
+GDRX.US,D,20221128,000000,4.59,4.64,4.395,4.46,1446336,0
+GDRX.US,D,20221129,000000,4.46,4.57,4.4,4.44,1540762,0
+GDRX.US,D,20221130,000000,4.47,4.505,4.32,4.36,4255946,0
+GDRX.US,D,20221201,000000,4.58,5.29,4.48,5.16,6039784,0
+GDRX.US,D,20221202,000000,5.04,5.33,4.91,5.33,2832756,0
+GDRX.US,D,20221205,000000,5.29,5.605,5.25,5.36,2218969,0
+GDRX.US,D,20221206,000000,5.36,5.36,4.925,5,1558062,0
+GDRX.US,D,20221207,000000,4.94,5.04,4.86,4.98,996437,0
+GDRX.US,D,20221208,000000,4.99,5.245,4.93,5.21,1385629,0
+GDRX.US,D,20221209,000000,5.18,5.43,5.0999,5.42,2280079,0
+GDRX.US,D,20221212,000000,5.42,5.57,5.17,5.55,2079915,0
+GDRX.US,D,20221213,000000,5.8,5.9,5.38,5.42,2003083,0
+GDRX.US,D,20221214,000000,5.42,5.645,5.36,5.61,1131309,0
+GDRX.US,D,20221215,000000,5.45,5.45,5.115,5.2,1689031,0
+GDRX.US,D,20221216,000000,5.11,5.13,4.9025,4.98,2467642,0
+GDRX.US,D,20221219,000000,4.9,4.9,4.63,4.68,1751673,0
+GDRX.US,D,20221220,000000,4.62,4.845,4.61,4.66,1610899,0
+GDRX.US,D,20221221,000000,4.72,4.77,4.5,4.56,1579906,0
+GDRX.US,D,20221222,000000,4.48,4.68,4.4401,4.67,1324418,0
+GDRX.US,D,20221223,000000,4.65,4.67,4.465,4.59,1216381,0
+GDRX.US,D,20221227,000000,4.54,4.56,4.43,4.49,1382428,0
+GDRX.US,D,20221228,000000,4.46,4.575,4.41,4.44,1593800,0
+GDRX.US,D,20221229,000000,4.47,4.76,4.41,4.73,2661797,0
+GDRX.US,D,20221230,000000,4.6004,4.66,4.49,4.66,1551793,0
+GDRX.US,D,20230103,000000,4.75,4.9963,4.63,4.71,1137492,0
+GDRX.US,D,20230104,000000,4.75,4.95,4.625,4.85,1821003,0
+GDRX.US,D,20230105,000000,4.75,4.805,4.65,4.77,1071719,0
+GDRX.US,D,20230106,000000,4.81,4.925,4.555,4.84,925831,0
+GDRX.US,D,20230109,000000,4.93,5.09,4.84,4.96,837906,0
+GDRX.US,D,20230110,000000,4.97,5.1291,4.94,5.1,742914,0
+GDRX.US,D,20230111,000000,5.15,5.25,5.085,5.19,793620,0
+GDRX.US,D,20230112,000000,5.24,5.24,5.06,5.19,916322,0
+GDRX.US,D,20230113,000000,5.13,5.29,5.06,5.27,699250,0
+GDRX.US,D,20230117,000000,5.26,5.48,5.099,5.37,1099118,0
+GDRX.US,D,20230118,000000,5.43,5.5,5.21,5.21,1168023,0
+GDRX.US,D,20230119,000000,5.09,5.2165,5.07,5.18,665467,0
+GDRX.US,D,20230120,000000,5.25,5.35,5.18,5.3,1381109,0
+GDRX.US,D,20230123,000000,5.32,5.705,5.2701,5.63,1411873,0
+GDRX.US,D,20230124,000000,5.51,5.625,5.165,5.21,1713462,0
+GDRX.US,D,20230125,000000,5.13,5.14,4.6701,4.81,4190165,0
+GDRX.US,D,20230126,000000,4.9,5.02,4.81,4.99,1736262,0
+GDRX.US,D,20230127,000000,4.98,5.39,4.93,5.32,3022628,0
+GDRX.US,D,20230130,000000,5.22,5.51,5.15,5.3,1573649,0
+GDRX.US,D,20230131,000000,5.31,5.615,5.27,5.59,1455501,0
+GDRX.US,D,20230201,000000,5.62,5.92,5.455,5.91,3553734,0
+GDRX.US,D,20230202,000000,6.07,6.2502,5.985,6.12,2121140,0
+GDRX.US,D,20230203,000000,5.97,6.11,5.7,5.77,1253057,0
+GDRX.US,D,20230206,000000,5.68,5.7,5.35,5.41,1526394,0
+GDRX.US,D,20230207,000000,5.4,5.68,5.365,5.65,1802571,0
+GDRX.US,D,20230208,000000,5.59,5.68,5.47,5.48,1634538,0
+GDRX.US,D,20230209,000000,5.62,5.63,5.2,5.21,1417835,0
+GDRX.US,D,20230210,000000,5.13,5.32,5.09,5.24,1282539,0
+GDRX.US,D,20230213,000000,5.25,5.285,5.14,5.25,1329765,0
+GDRX.US,D,20230214,000000,5.23,5.325,5.105,5.25,1167599,0
+GDRX.US,D,20230215,000000,5.22,5.61,5.22,5.61,1306717,0
+GDRX.US,D,20230216,000000,5.45,5.62,5.34,5.35,766367,0
+GDRX.US,D,20230217,000000,5.3,5.33,5.1994,5.29,774549,0
+GDRX.US,D,20230221,000000,5.22,5.28,5.17,5.22,1328393,0
+GDRX.US,D,20230222,000000,5.22,5.37,5.2025,5.36,1451164,0
+GDRX.US,D,20230223,000000,5.42,5.42,5.2,5.31,2153549,0
+GDRX.US,D,20230224,000000,5.19,5.4,5.115,5.3,2197546,0
+GDRX.US,D,20230227,000000,5.35,5.385,5.185,5.21,2908545,0
+GDRX.US,D,20230228,000000,5.26,5.365,5.22,5.29,3112522,0
+GDRX.US,D,20230301,000000,6.28,6.46,5.395,5.5,3747852,0
+GDRX.US,D,20230302,000000,5.37,5.6,5.32,5.5,1669660,0
+GDRX.US,D,20230303,000000,5.54,5.92,5.51,5.92,1832771,0
+GDRX.US,D,20230306,000000,5.91,5.95,5.495,5.52,1627215,0
+GDRX.US,D,20230307,000000,5.57,5.6485,5.44,5.5,1973571,0
+GDRX.US,D,20230308,000000,5.54,5.57,5.44,5.55,926218,0
+GDRX.US,D,20230309,000000,5.52,5.645,5.44,5.49,1779409,0
+GDRX.US,D,20230310,000000,5.54,5.81,5.49,5.76,3231045,0
+GDRX.US,D,20230313,000000,5.64,6.18,5.56,6.15,4334648,0
+GDRX.US,D,20230314,000000,6.25,6.37,6.05,6.35,2167217,0
+GDRX.US,D,20230315,000000,6.2,6.525,6.07,6.44,3434904,0
+GDRX.US,D,20230316,000000,6.38,6.685,6.325,6.61,1994382,0
+GDRX.US,D,20230317,000000,6.52,6.61,6.445,6.54,2396318,0
+GDRX.US,D,20230320,000000,6.55,6.56,6.34,6.45,2057358,0
+GDRX.US,D,20230321,000000,6.54,6.69,6.51,6.61,1091951,0
+GDRX.US,D,20230322,000000,6.63,6.94,6.54,6.66,2293667,0
+GDRX.US,D,20230323,000000,6.72,6.73,6.345,6.42,1589546,0
+GDRX.US,D,20230324,000000,6.33,6.62,6.33,6.38,1333315,0
+GDRX.US,D,20230327,000000,6.46,6.4768,6.14,6.15,1010238,0
+GDRX.US,D,20230328,000000,6.21,6.21,5.88,5.9,1251750,0
+GDRX.US,D,20230329,000000,6,6.19,5.915,6.02,824237,0
+GDRX.US,D,20230330,000000,6.09,6.12,5.88,5.95,704169,0
+GDRX.US,D,20230331,000000,6.01,6.309,5.95,6.25,1551301,0
+GDRX.US,D,20230403,000000,6.17,6.23,5.92,6.01,832177,0
+GDRX.US,D,20230404,000000,6.09,6.145,5.91,6,606508,0
+GDRX.US,D,20230405,000000,5.97,5.98,5.67,5.79,975860,0
+GDRX.US,D,20230406,000000,5.9,5.925,5.72,5.9,698102,0
+GDRX.US,D,20230410,000000,5.83,5.91,5.6,5.74,1007882,0
+GDRX.US,D,20230411,000000,5.77,5.88,5.67,5.81,1330957,0
+GDRX.US,D,20230412,000000,5.88,5.99,5.685,5.96,2389845,0
+GDRX.US,D,20230413,000000,6.02,6.295,6,6.2,1703552,0
+GDRX.US,D,20230414,000000,6.14,6.22,5.8,5.95,1465635,0
+GDRX.US,D,20230417,000000,5.89,5.92,5.78,5.79,731058,0
+GDRX.US,D,20230418,000000,5.85,5.9,5.74,5.76,695722,0
+GDRX.US,D,20230419,000000,5.68,5.93,5.65,5.83,859063,0
+GDRX.US,D,20230420,000000,5.75,5.895,5.72,5.72,461018,0
+GDRX.US,D,20230421,000000,5.71,5.825,5.675,5.76,545370,0
+GDRX.US,D,20230424,000000,5.77,5.78,5.59,5.66,690377,0
+GDRX.US,D,20230425,000000,5.62,5.64,5.46,5.49,1103352,0
+GDRX.US,D,20230426,000000,5.65,5.65,4.64,4.86,3479206,0
+GDRX.US,D,20230427,000000,4.86,4.905,4.49,4.67,3433661,0
+GDRX.US,D,20230428,000000,4.61,4.705,4.52,4.67,1361449,0
+GDRX.US,D,20230501,000000,4.65,4.6875,4.555,4.58,1052532,0
+GDRX.US,D,20230502,000000,4.59,4.59,4.42,4.45,1842479,0
+GDRX.US,D,20230503,000000,4.45,4.5186,4.31,4.36,1598503,0
+GDRX.US,D,20230504,000000,4.34,4.4,4.26,4.38,882810,0
+GDRX.US,D,20230505,000000,4.53,4.67,4.43,4.6,1139672,0
+GDRX.US,D,20230508,000000,4.58,4.68,4.5,4.61,1073253,0
+GDRX.US,D,20230509,000000,4.59,4.73,4.55,4.69,1338238,0
+GDRX.US,D,20230510,000000,4.41,4.975,4.22,4.8,2433312,0
+GDRX.US,D,20230511,000000,4.77,5.03,4.595,5.02,2061791,0
+GDRX.US,D,20230512,000000,5,5.15,4.94,5.1,1585619,0
+GDRX.US,D,20230515,000000,5.07,5.27,4.97,5.2,1429474,0
+GDRX.US,D,20230516,000000,5.16,5.275,5.005,5.07,1243340,0
+GDRX.US,D,20230517,000000,5.06,5.28,4.97,5.265,1139008,0
+GDRX.US,D,20230518,000000,5.24,5.3,5.04,5.14,910671,0
+GDRX.US,D,20230519,000000,5.14,5.165,5.06,5.08,639725,0
+GDRX.US,D,20230522,000000,5.08,5.305,5.04,5.26,844948,0
+GDRX.US,D,20230523,000000,5.21,5.33,5.18,5.22,875874,0
+GDRX.US,D,20230524,000000,5.16,5.21,5.05,5.14,782926,0
+GDRX.US,D,20230525,000000,5.16,5.255,4.985,5.24,1229753,0
+GDRX.US,D,20230526,000000,5.25,5.57,5.24,5.51,1259463,0
+GDRX.US,D,20230530,000000,5.52,5.5992,5.48,5.53,907519,0
+GDRX.US,D,20230531,000000,5.51,5.57,5.28,5.43,1071765,0
+GDRX.US,D,20230601,000000,5.41,5.415,5.2907,5.37,619637,0
+GDRX.US,D,20230602,000000,5.42,5.47,5.29,5.39,1062227,0
+GDRX.US,D,20230605,000000,5.37,5.47,5.245,5.39,948627,0
+GDRX.US,D,20230606,000000,5.355,5.645,5.34,5.53,1369550,0
+GDRX.US,D,20230607,000000,5.58,5.66,5.41,5.41,879680,0
+GDRX.US,D,20230608,000000,5.42,5.525,5.39,5.48,1045645,0
+GDRX.US,D,20230609,000000,5.49,5.635,5.445,5.51,680127,0
+GDRX.US,D,20230612,000000,5.5,5.7,5.48,5.65,868617,0
+GDRX.US,D,20230613,000000,5.68,5.79,5.62,5.75,743166,0
+GDRX.US,D,20230614,000000,5.76,5.775,5.59,5.68,673383,0
+GDRX.US,D,20230615,000000,5.64,5.81,5.62,5.78,762806,0
+GDRX.US,D,20230616,000000,5.76,5.8014,5.635,5.72,951850,0
+GDRX.US,D,20230620,000000,5.66,5.67,5.505,5.59,687220,0
+GDRX.US,D,20230621,000000,5.57,5.62,5.49,5.57,814387,0
+GDRX.US,D,20230622,000000,5.55,5.72,5.51,5.72,854747,0
+GDRX.US,D,20230623,000000,5.54,5.65,5.42,5.46,690459,0
+GDRX.US,D,20230626,000000,5.5392,5.57,5.38,5.39,660020,0
+GDRX.US,D,20230627,000000,5.4,5.52,5.33,5.46,906658,0
+GDRX.US,D,20230628,000000,5.41,5.56,5.39,5.55,492710,0
+GDRX.US,D,20230629,000000,5.52,5.615,5.48,5.51,492938,0
+GDRX.US,D,20230630,000000,5.57,5.64,5.51,5.52,587731,0
+GDRX.US,D,20230703,000000,5.51,5.61,5.435,5.49,392531,0
+GDRX.US,D,20230705,000000,5.46,5.46,5.32,5.34,821248,0
+GDRX.US,D,20230706,000000,5.29,5.29,5.11,5.23,567329,0
+GDRX.US,D,20230707,000000,5.26,5.42,5.25,5.32,580541,0
+GDRX.US,D,20230710,000000,5.33,5.54,5.2915,5.49,769212,0
+GDRX.US,D,20230711,000000,5.51,5.55,5.37,5.4,1545317,0
+GDRX.US,D,20230712,000000,5.72,6.65,5.61,6.56,6854630,0
+GDRX.US,D,20230713,000000,6.6,7.37,6.46,7.33,5036872,0
+GDRX.US,D,20230714,000000,7.34,7.68,7.32,7.46,3299838,0
+GDRX.US,D,20230717,000000,7.47,7.625,7.28,7.52,1678641,0
+GDRX.US,D,20230718,000000,7.52,7.87,7.5,7.64,1679964,0
+GDRX.US,D,20230719,000000,7.68,7.81,7.355,7.52,1644037,0
+GDRX.US,D,20230720,000000,7.44,7.46,6.745,6.87,2088387,0
+GDRX.US,D,20230721,000000,6.97,7.09,6.66,6.93,1062740,0
+GDRX.US,D,20230724,000000,6.88,6.8817,6.6,6.62,981783,0
+GDRX.US,D,20230725,000000,6.51,6.745,6.45,6.62,821397,0
+GDRX.US,D,20230726,000000,6.61,6.92,6.54,6.85,1200974,0
+GDRX.US,D,20230727,000000,6.88,6.995,6.58,6.64,977604,0
+GDRX.US,D,20230728,000000,6.78,6.905,6.71,6.75,879826,0
+GDRX.US,D,20230731,000000,7.61,9.37,7.6,9.24,23302935,0
+GDRX.US,D,20230801,000000,9.22,9.34,8.63,8.67,5034267,0
+GDRX.US,D,20230802,000000,8.56,8.6,8.18,8.46,2657141,0
+GDRX.US,D,20230803,000000,8.4,8.745,8.3,8.61,2516573,0
+GDRX.US,D,20230804,000000,8.73,9.25,8.62,9.12,3573682,0
+GDRX.US,D,20230807,000000,9.03,9.118,8.375,8.68,2494408,0
+GDRX.US,D,20230808,000000,8.54,8.81,8.42,8.74,2820935,0
+GDRX.US,D,20230809,000000,7.75,8.5,7.6401,7.94,3454127,0
+GDRX.US,D,20230810,000000,8.4,9.14,8.115,8.25,3397491,0
+GDRX.US,D,20230811,000000,8.12,8.44,7.87,7.91,2436197,0
+GDRX.US,D,20230814,000000,7.83,7.83,7.43,7.51,2082304,0
+GDRX.US,D,20230815,000000,7.44,7.57,7.24,7.38,1877444,0
+GDRX.US,D,20230816,000000,7.31,7.49,7.22,7.24,1186397,0
+GDRX.US,D,20230817,000000,7.13,7.16,6.505,6.87,2417923,0
+GDRX.US,D,20230818,000000,6.81,7.03,6.625,6.72,2167886,0
+GDRX.US,D,20230821,000000,6.77,6.7799,6.355,6.52,2035001,0
+GDRX.US,D,20230822,000000,6.58,6.62,6.285,6.34,1599672,0
+GDRX.US,D,20230823,000000,6.395,6.43,6.13,6.19,2346777,0
+GDRX.US,D,20230824,000000,6.18,6.2,5.97,5.99,1996947,0
+GDRX.US,D,20230825,000000,5.99,6.25,5.93,6.04,1982007,0
+GDRX.US,D,20230828,000000,6.09,6.29,6.086,6.14,1336896,0
+GDRX.US,D,20230829,000000,6.13,6.49,6.1,6.28,1554062,0
+GDRX.US,D,20230830,000000,6.3,6.7093,6.28,6.57,1796787,0
+GDRX.US,D,20230831,000000,6.56,6.91,6.53,6.53,1248465,0
+GDRX.US,D,20230901,000000,6.62,6.72,6.48,6.55,1293264,0
+GDRX.US,D,20230905,000000,6.49,6.49,6.3,6.35,1081574,0
+GDRX.US,D,20230906,000000,6.36,6.44,6.32,6.37,830515,0
+GDRX.US,D,20230907,000000,6.29,6.29,6.0636,6.16,866693,0
+GDRX.US,D,20230908,000000,6.15,6.195,6.11,6.18,1255252,0
+GDRX.US,D,20230911,000000,6.19,6.315,6.135,6.18,625731,0
+GDRX.US,D,20230912,000000,6.13,6.3,6.015,6.06,942408,0
+GDRX.US,D,20230913,000000,6.02,6.36,6.01,6.32,1130833,0
+GDRX.US,D,20230914,000000,6.4,6.53,6.2,6.26,960220,0
+GDRX.US,D,20230915,000000,6.23,6.27,5.895,6,1369915,0
+GDRX.US,D,20230918,000000,5.94,5.99,5.75,5.77,844822,0
+GDRX.US,D,20230919,000000,5.75,5.81,5.705,5.79,777216,0
+GDRX.US,D,20230920,000000,5.85,5.96,5.75,5.76,732689,0
+GDRX.US,D,20230921,000000,5.68,5.8,5.615,5.64,623598,0
+GDRX.US,D,20230922,000000,5.7,5.71,5.55,5.58,548389,0
+GDRX.US,D,20230925,000000,5.5,5.565,5.375,5.47,1248352,0
+GDRX.US,D,20230926,000000,5.44,5.465,5.28,5.4,762415,0
+GDRX.US,D,20230927,000000,5.46,5.51,5.35,5.46,1035500,0
+GDRX.US,D,20230928,000000,5.46,5.575,5.42,5.53,763603,0
+GDRX.US,D,20230929,000000,5.61,5.66,5.52,5.63,855088,0
+GDRX.US,D,20231002,000000,5.59,5.635,5.501,5.58,564207,0
+GDRX.US,D,20231003,000000,5.5,5.55,5.21,5.26,678708,0
+GDRX.US,D,20231004,000000,5.28,5.28,5.12,5.17,962241,0
+GDRX.US,D,20231005,000000,5.18,5.23,5.035,5.1,693953,0
+GDRX.US,D,20231006,000000,5.02,5.23,5.02,5.15,859640,0
+GDRX.US,D,20231009,000000,5.08,5.19,5.05,5.12,505452,0
+GDRX.US,D,20231010,000000,5.15,5.36,5.15,5.3,656554,0
+GDRX.US,D,20231011,000000,5.31,5.4,5.24,5.32,833490,0
+GDRX.US,D,20231012,000000,5.36,5.435,5.17,5.42,1499074,0
+GDRX.US,D,20231013,000000,5.42,5.44,5.15,5.31,965409,0
+GDRX.US,D,20231016,000000,5.34,5.59,5.31,5.53,793250,0
+GDRX.US,D,20231017,000000,5.47,5.63,5.43,5.53,787573,0
+GDRX.US,D,20231018,000000,5.48,5.48,5.29,5.31,897024,0
+GDRX.US,D,20231019,000000,5.36,5.365,5.215,5.28,610424,0
+GDRX.US,D,20231020,000000,5.24,5.515,5.22,5.49,1354938,0
+GDRX.US,D,20231023,000000,5.45,5.47,5.24,5.33,836811,0
+GDRX.US,D,20231024,000000,5.38,5.585,5.38,5.5,498501,0
+GDRX.US,D,20231025,000000,5.35,5.44,5.185,5.23,809936,0
+GDRX.US,D,20231026,000000,5.23,5.28,5.13,5.24,787024,0
+GDRX.US,D,20231027,000000,5.28,5.29,5.11,5.11,1237800,0
+GDRX.US,D,20231030,000000,5.17,5.23,5.08,5.12,1058010,0
+GDRX.US,D,20231031,000000,5.11,5.185,4.91,4.93,1392822,0
+GDRX.US,D,20231101,000000,4.93,5.09,4.795,5.04,1377652,0
+GDRX.US,D,20231102,000000,5.13,5.3299,5.13,5.29,1212190,0
+GDRX.US,D,20231103,000000,5.4,5.56,5.35,5.37,2495061,0
+GDRX.US,D,20231106,000000,5.38,5.4597,5.27,5.33,1413866,0
+GDRX.US,D,20231107,000000,5.34,5.48,5.23,5.4,1185954,0
+GDRX.US,D,20231108,000000,5.43,5.565,5.35,5.47,2496914,0
+GDRX.US,D,20231109,000000,5.33,5.33,4.135,4.44,9342995,0
+GDRX.US,D,20231110,000000,4.44,4.79,4.4,4.79,2813106,0
+GDRX.US,D,20231113,000000,4.75,4.82,4.6298,4.71,1400889,0
+GDRX.US,D,20231114,000000,4.75,5.17,4.7319,4.99,1674451,0
+GDRX.US,D,20231115,000000,5,5.41,4.99,5.28,1792719,0
+GDRX.US,D,20231116,000000,5.21,5.28,5.03,5.2,1319664,0
+GDRX.US,D,20231117,000000,5.25,5.369,5.185,5.23,1140396,0
+GDRX.US,D,20231120,000000,5.47,5.91,5.42,5.76,2014970,0
+GDRX.US,D,20231121,000000,5.67,5.7954,5.57,5.59,1246231,0
+GDRX.US,D,20231122,000000,5.69,6,5.666,5.84,1937358,0
+GDRX.US,D,20231124,000000,5.79,5.94,5.76,5.89,661465,0
+GDRX.US,D,20231127,000000,5.81,5.94,5.79,5.82,1237547,0
+GDRX.US,D,20231128,000000,5.74,6.06,5.74,5.97,2079048,0
+GDRX.US,D,20231129,000000,6.02,6.19,5.78,5.8,1438086,0
+GDRX.US,D,20231130,000000,5.83,6.095,5.64,5.99,3083632,0
+GDRX.US,D,20231201,000000,6.18,6.39,6.06,6.37,1446511,0
+GDRX.US,D,20231204,000000,6.35,6.68,6.25,6.5,1689492,0
+GDRX.US,D,20231205,000000,6.44,6.44,5.87,6.09,3054542,0
+GDRX.US,D,20231206,000000,6.18,6.31,5.96,6,1998175,0
+GDRX.US,D,20231207,000000,6,6.0119,5.86,5.94,1038952,0
+GDRX.US,D,20231208,000000,5.89,5.99,5.86,5.97,787782,0
+GDRX.US,D,20231211,000000,5.91,5.95,5.72,5.81,1126024,0
+GDRX.US,D,20231212,000000,5.78,5.78,5.59,5.72,982420,0
+GDRX.US,D,20231213,000000,5.68,6.125,5.64,6.08,1292759,0
+GDRX.US,D,20231214,000000,6.27,6.42,6.155,6.3,2153356,0
+GDRX.US,D,20231215,000000,6.36,6.42,6.17,6.33,2649375,0
+GDRX.US,D,20231218,000000,6.31,6.52,6.2,6.3,1266120,0
+GDRX.US,D,20231219,000000,6.31,6.41,6.29,6.4,1332339,0
+GDRX.US,D,20231220,000000,6.41,6.57,6.1901,6.29,1467257,0
+GDRX.US,D,20231221,000000,6.4,6.51,6.2872,6.46,1005336,0
+GDRX.US,D,20231222,000000,6.49,6.5479,6.32,6.42,1021398,0
+GDRX.US,D,20231226,000000,6.43,6.49,6.375,6.44,814894,0
+GDRX.US,D,20231227,000000,6.47,6.53,6.3575,6.51,1076953,0
+GDRX.US,D,20231228,000000,6.45,6.6,6.45,6.6,782998,0
+GDRX.US,D,20231229,000000,6.58,6.755,6.49,6.7,2465583,0
+GDRX.US,D,20240102,000000,6.13,6.13,5.45,5.62,4378187,0
+GDRX.US,D,20240103,000000,5.535,5.54,5.31,5.37,2237656,0
+GDRX.US,D,20240104,000000,5.3,5.755,5.27,5.7,2113718,0
+GDRX.US,D,20240105,000000,5.66,5.665,5.46,5.49,1034858,0
+GDRX.US,D,20240108,000000,5.45,5.68,5.45,5.6,1322136,0
+GDRX.US,D,20240109,000000,5.52,5.775,5.4801,5.71,1502813,0
+GDRX.US,D,20240110,000000,6.42,6.68,6.16,6.47,7809067,0
+GDRX.US,D,20240111,000000,6.48,6.665,6.3818,6.57,2525228,0
+GDRX.US,D,20240112,000000,6.67,7.0282,6.6007,6.64,3011851,0
+GDRX.US,D,20240116,000000,6.54,6.565,6.19,6.3,2706054,0
+GDRX.US,D,20240117,000000,6.1,6.34,6,6.33,1418607,0
+GDRX.US,D,20240118,000000,6.39,6.62,6.265,6.5,1736492,0
+GDRX.US,D,20240119,000000,6.54,6.59,6.24,6.43,1177531,0
+GDRX.US,D,20240122,000000,6.5,6.75,6.47,6.57,669159,0
+GDRX.US,D,20240123,000000,6.64,6.725,6.37,6.69,2082505,0
+GDRX.US,D,20240124,000000,6.87,6.92,6.5801,6.7,1060876,0
+GDRX.US,D,20240125,000000,6.79,6.79,6.425,6.51,1216109,0
+GDRX.US,D,20240126,000000,6.47,6.6075,6.44,6.49,761934,0
+GDRX.US,D,20240129,000000,6.49,6.525,6.36,6.46,759505,0
+GDRX.US,D,20240130,000000,6.41,6.485,6.15,6.16,636192,0
+GDRX.US,D,20240131,000000,6.11,6.215,5.99,6,1186226,0
+GDRX.US,D,20240201,000000,6.06,6.15,5.92,6.13,1322679,0
+GDRX.US,D,20240202,000000,6.04,6.26,5.93,6.2,1201220,0
+GDRX.US,D,20240205,000000,6.17,6.17,5.91,6.01,743028,0
+GDRX.US,D,20240206,000000,5.98,6.09,5.91,6.07,606472,0
+GDRX.US,D,20240207,000000,6.07,6.32,5.98,6.22,1099836,0
+GDRX.US,D,20240208,000000,6.18,6.55,6.0808,6.53,1141411,0
+GDRX.US,D,20240209,000000,6.55,6.6,6.455,6.51,626078,0
+GDRX.US,D,20240212,000000,6.5,6.8792,6.48,6.63,1476695,0
+GDRX.US,D,20240213,000000,6.3,6.5,6.1468,6.39,782511,0
+GDRX.US,D,20240214,000000,6.52,6.63,6.33,6.62,1007072,0
+GDRX.US,D,20240215,000000,6.68,6.76,6.56,6.73,843807,0
+GDRX.US,D,20240216,000000,6.6,6.635,6.44,6.45,538059,0
+GDRX.US,D,20240220,000000,6.3,6.49,6.2495,6.43,762648,0
+GDRX.US,D,20240221,000000,6.36,6.58,6.265,6.54,1543051,0
+GDRX.US,D,20240222,000000,6.61,6.638,6.44,6.54,1488054,0
+GDRX.US,D,20240223,000000,6.45,6.57,6.3,6.38,1410218,0
+GDRX.US,D,20240226,000000,6.495,6.69,6.41,6.54,1394074,0
+GDRX.US,D,20240227,000000,6.61,6.68,6.49,6.59,973318,0
+GDRX.US,D,20240228,000000,6.52,6.96,6.38,6.47,4136041,0
+GDRX.US,D,20240229,000000,7.27,8,7.07,7.79,8654040,0
+GDRX.US,D,20240301,000000,8.32,8.52,8.0197,8.35,4128565,0
+GDRX.US,D,20240304,000000,8.25,8.29,7.75,8.08,3300834,0
+GDRX.US,D,20240305,000000,8.03,8.14,7.465,7.61,1637847,0
+GDRX.US,D,20240306,000000,7.62,7.73,7.395,7.57,1102357,0
+GDRX.US,D,20240307,000000,7.65,7.865,7.495,7.54,1244223,0
+GDRX.US,D,20240308,000000,7.64,7.7007,7.215,7.39,1789118,0
+GDRX.US,D,20240311,000000,7.3,7.47,7.265,7.35,1281841,0
+GDRX.US,D,20240312,000000,7.34,7.45,7.19,7.22,1526533,0
+GDRX.US,D,20240313,000000,7.16,7.39,7.13,7.14,800351,0
+GDRX.US,D,20240314,000000,7.08,7.1,6.65,6.77,1304332,0
+GDRX.US,D,20240315,000000,6.72,7.03,6.7,6.91,1554091,0
+GDRX.US,D,20240318,000000,7,7.1,6.54,6.57,1282785,0
+GDRX.US,D,20240319,000000,6.51,6.74,6.41,6.55,1083908,0
+GDRX.US,D,20240320,000000,6.52,6.88,6.44,6.8,776541,0
+GDRX.US,D,20240321,000000,6.86,6.95,6.72,6.75,966724,0
+GDRX.US,D,20240322,000000,6.7,6.77,6.58,6.58,460443,0
+GDRX.US,D,20240325,000000,7.6,7.9271,7.05,7.07,2627578,0
+GDRX.US,D,20240326,000000,7.13,7.49,6.97,7.06,1394413,0
+GDRX.US,D,20240327,000000,7.14,7.23,6.9,7.01,1238611,0
+GDRX.US,D,20240328,000000,7.03,7.28,7.03,7.1,1166323,0
+GDRX.US,D,20240401,000000,7.11,7.19,6.95,7.1,854632,0
+GDRX.US,D,20240402,000000,6.95,6.96,6.69,6.8,1095868,0
+GDRX.US,D,20240403,000000,6.7,6.83,6.69,6.72,1317220,0
+GDRX.US,D,20240404,000000,6.8,6.85,6.65,6.71,802332,0
+GDRX.US,D,20240405,000000,6.65,6.9,6.6,6.9,836208,0
+GDRX.US,D,20240408,000000,6.88,7.02,6.83,6.84,607923,0
+GDRX.US,D,20240409,000000,6.9,7.115,6.69,6.74,861823,0
+GDRX.US,D,20240410,000000,6.87,7.05,6.735,7,1544310,0
+GDRX.US,D,20240411,000000,7.03,7.03,6.69,6.92,963251,0
+GDRX.US,D,20240412,000000,6.85,6.92,6.8,6.83,530395,0
+GDRX.US,D,20240415,000000,6.82,6.82,6.46,6.55,1267216,0
+GDRX.US,D,20240416,000000,6.5,6.76,6.44,6.52,1277400,0
+GDRX.US,D,20240417,000000,6.58,6.745,6.46,6.5,973534,0
+GDRX.US,D,20240418,000000,6.53,6.77,6.495,6.73,591171,0
+GDRX.US,D,20240419,000000,6.69,6.74,6.59,6.69,643983,0
+GDRX.US,D,20240422,000000,6.72,6.73,6.57,6.66,404235,0
+GDRX.US,D,20240423,000000,6.66,7.03,6.52,6.97,1115408,0
+GDRX.US,D,20240424,000000,7,7.13,6.84,6.96,803587,0
+GDRX.US,D,20240425,000000,6.83,7.085,6.795,7.08,558378,0
+GDRX.US,D,20240426,000000,7.28,7.35,7.09,7.19,938229,0
+GDRX.US,D,20240429,000000,7.24,7.245,7.06,7.15,515447,0
+GDRX.US,D,20240430,000000,7.03,7.16,7.0125,7.1,686785,0
+GDRX.US,D,20240501,000000,7.06,7.17,6.91,6.97,723663,0
+GDRX.US,D,20240502,000000,7.08,7.09,6.79,7.01,723141,0
+GDRX.US,D,20240503,000000,7.15,7.26,7,7.1,551313,0
+GDRX.US,D,20240506,000000,7.25,7.48,7.2049,7.47,1043532,0
+GDRX.US,D,20240507,000000,7.45,7.69,7.31,7.53,1716856,0
+GDRX.US,D,20240508,000000,7.4,7.68,7.35,7.61,3477219,0
+GDRX.US,D,20240509,000000,7.1,7.35,6.75,6.93,4191342,0
+GDRX.US,D,20240510,000000,6.86,6.93,6.57,6.6,2014281,0
+GDRX.US,D,20240513,000000,6.62,6.86,6.565,6.7,1114709,0
+GDRX.US,D,20240514,000000,6.72,6.87,6.65,6.65,715425,0
+GDRX.US,D,20240515,000000,6.66,7.76,6.66,7.27,3120129,0
+GDRX.US,D,20240516,000000,7.8,8.3709,7.5701,8.06,4989305,0
+GDRX.US,D,20240517,000000,8.06,8.455,7.45,7.48,2534017,0
+GDRX.US,D,20240520,000000,7.49,7.5,6.985,7.13,1713471,0
+GDRX.US,D,20240521,000000,7.13,7.54,7.065,7.16,1158952,0
+GDRX.US,D,20240522,000000,7.06,7.21,7.04,7.2,1050229,0
+GDRX.US,D,20240523,000000,7.8,7.8,7.16,7.24,1461418,0
+GDRX.US,D,20240524,000000,7.31,7.32,7.13,7.14,768309,0
+GDRX.US,D,20240528,000000,7.2,7.285,7.0601,7.27,1144059,0
+GDRX.US,D,20240529,000000,7.23,7.38,7.12,7.22,927769,0
+GDRX.US,D,20240530,000000,7.25,7.67,7.225,7.56,1408552,0
+GDRX.US,D,20240531,000000,7.53,7.9,7.5,7.87,1120191,0
+GDRX.US,D,20240603,000000,7.95,8.155,7.75,8.05,1153148,0
+GDRX.US,D,20240604,000000,7.96,8.18,7.785,8.17,1106880,0
+GDRX.US,D,20240605,000000,8.2,8.52,8.14,8.45,1839301,0
+GDRX.US,D,20240606,000000,8.5,9,8.45,8.79,2170629,0
+GDRX.US,D,20240607,000000,8.64,8.8,8.48,8.55,1074361,0
+GDRX.US,D,20240610,000000,8.7,8.9362,8.63,8.91,1503946,0
+GDRX.US,D,20240611,000000,8.85,8.98,8.785,8.89,1049039,0
+GDRX.US,D,20240612,000000,8.99,9.0628,8.84,8.85,1216176,0
+GDRX.US,D,20240613,000000,8.79,8.86,8.64,8.78,933761,0
+GDRX.US,D,20240614,000000,8.75,8.755,8.44,8.51,876725,0
+GDRX.US,D,20240617,000000,8.41,8.59,8.3,8.39,742207,0
+GDRX.US,D,20240618,000000,8.21,8.49,8.135,8.16,1334682,0
+GDRX.US,D,20240620,000000,8.16,8.18,7.785,7.8,1146045,0
+GDRX.US,D,20240621,000000,7.75,7.815,7.65,7.73,1287177,0
+GDRX.US,D,20240624,000000,7.62,7.7901,7.5901,7.62,740704,0
+GDRX.US,D,20240625,000000,7.64,7.84,7.48,7.82,1123779,0
+GDRX.US,D,20240626,000000,7.84,7.87,7.71,7.86,963527,0
+GDRX.US,D,20240627,000000,7.87,7.9,7.53,7.69,1186997,0
+GDRX.US,D,20240628,000000,7.65,7.81,7.54,7.8,1302551,0
+GDRX.US,D,20240701,000000,7.83,7.85,7.62,7.82,1004747,0
+GDRX.US,D,20240702,000000,7.76,7.87,7.645,7.82,836008,0
+GDRX.US,D,20240703,000000,7.82,7.88,7.705,7.81,415495,0
+GDRX.US,D,20240705,000000,7.78,7.86,7.73,7.84,1118742,0
+GDRX.US,D,20240708,000000,7.87,8.19,7.79,8.18,801931,0
+GDRX.US,D,20240709,000000,8.16,8.25,7.54,7.92,1340573,0
+GDRX.US,D,20240710,000000,7.98,8.165,7.85,7.99,915956,0
+GDRX.US,D,20240711,000000,8,8.05,7.92,8.03,809362,0
+GDRX.US,D,20240712,000000,8.1,8.17,7.56,7.71,1746946,0
+GDRX.US,D,20240715,000000,7.74,8.36,7.63,8.31,1434812,0
+GDRX.US,D,20240716,000000,8.36,8.41,8.14,8.37,937914,0
+GDRX.US,D,20240717,000000,8.18,8.37,8.16,8.25,809479,0
+GDRX.US,D,20240718,000000,8.37,8.4077,7.99,8.06,843581,0
+GDRX.US,D,20240719,000000,8.1,8.56,8.01,8.5,1186534,0
+GDRX.US,D,20240722,000000,8.57,8.93,8.42,8.93,1497892,0
+GDRX.US,D,20240723,000000,8.85,9.155,8.651,8.91,1415731,0
+GDRX.US,D,20240724,000000,8.84,9.15,8.72,8.97,1101206,0
+GDRX.US,D,20240725,000000,8.95,9.2599,8.65,8.74,1800828,0
+GDRX.US,D,20240726,000000,8.84,8.9,8.66,8.85,506071,0
+GDRX.US,D,20240729,000000,8.94,8.94,8.65,8.8,607941,0
+GDRX.US,D,20240730,000000,8.79,8.975,8.555,8.88,964944,0
+GDRX.US,D,20240731,000000,8.87,9.165,8.73,9.05,1705104,0
+GDRX.US,D,20240801,000000,9.02,9.06,8.48,8.75,1999027,0
+GDRX.US,D,20240802,000000,8.6,8.64,8.36,8.62,1209403,0
+GDRX.US,D,20240805,000000,7.98,8.3675,7.8601,8.25,1274007,0
+GDRX.US,D,20240806,000000,8.37,8.925,8.24,8.74,1900242,0
+GDRX.US,D,20240807,000000,8.9,8.945,8.595,8.61,2150106,0
+GDRX.US,D,20240808,000000,7.16,7.41,6.25,7.01,6162353,0
+GDRX.US,D,20240809,000000,7.38,7.5473,6.98,7.21,3233761,0
+GDRX.US,D,20240812,000000,7.13,7.16,6.62,6.78,3451594,0
+GDRX.US,D,20240813,000000,6.77,6.89,6.68,6.87,1558762,0
+GDRX.US,D,20240814,000000,6.89,6.925,6.67,6.85,1012415,0
+GDRX.US,D,20240815,000000,6.74,7.035,6.68,6.92,1510247,0
+GDRX.US,D,20240816,000000,6.86,7.21,6.84,7.17,1475531,0
+GDRX.US,D,20240819,000000,7.33,7.48,7.2247,7.45,1819569,0
+GDRX.US,D,20240820,000000,7.31,7.7,7.31,7.62,1126619,0
+GDRX.US,D,20240821,000000,7.65,7.67,7.235,7.49,1283050,0
+GDRX.US,D,20240822,000000,7.54,7.615,7.46,7.56,1014191,0
+GDRX.US,D,20240823,000000,7.68,8.25,7.64,8.23,2510048,0
+GDRX.US,D,20240826,000000,8.22,8.39,8.0801,8.15,1589293,0
+GDRX.US,D,20240827,000000,8.03,8.8,8.03,8.59,2547395,0
+GDRX.US,D,20240828,000000,8.53,8.5684,8.27,8.28,962488,0
+GDRX.US,D,20240829,000000,8.32,8.377,8.2,8.21,856824,0
+GDRX.US,D,20240830,000000,8.22,8.22,7.665,7.9,3411475,0
+GDRX.US,D,20240903,000000,7.85,7.955,7.78,7.86,1041923,0
+GDRX.US,D,20240904,000000,7.76,8.1599,7.7,7.99,1301118,0
+GDRX.US,D,20240905,000000,7.97,8.15,7.925,7.99,562520,0
+GDRX.US,D,20240906,000000,8.02,8.06,7.7,7.71,779186,0
+GDRX.US,D,20240909,000000,7.74,7.89,7.62,7.82,676716,0
+GDRX.US,D,20240910,000000,7.85,7.9,7.66,7.73,528721,0
+GDRX.US,D,20240911,000000,7.67,7.73,7.47,7.49,886681,0
+GDRX.US,D,20240912,000000,7.49,7.795,7.34,7.72,983060,0
+GDRX.US,D,20240913,000000,7.72,7.815,7.53,7.75,818980,0
+GDRX.US,D,20240916,000000,7.66,7.785,7.6,7.68,854973,0
+GDRX.US,D,20240917,000000,7.75,7.8,7.54,7.59,794755,0
+GDRX.US,D,20240918,000000,7.56,7.61,7.34,7.35,1060411,0
+GDRX.US,D,20240919,000000,7.34,7.44,7.06,7.08,1200865,0
+GDRX.US,D,20240920,000000,7.03,7.11,6.88,6.91,1491398,0
+GDRX.US,D,20240923,000000,6.9,6.93,6.71,6.73,1002681,0
+GDRX.US,D,20240924,000000,6.73,6.8291,6.67,6.76,767311,0
+GDRX.US,D,20240925,000000,6.76,6.79,6.62,6.69,846439,0
+GDRX.US,D,20240926,000000,6.74,6.78,6.6436,6.7,592288,0
+GDRX.US,D,20240927,000000,6.77,6.9496,6.7118,6.85,1165476,0
+GDRX.US,D,20240930,000000,6.83,6.96,6.8,6.94,1412525,0
+GDRX.US,D,20241001,000000,6.91,6.96,6.701,6.93,1632328,0
+GDRX.US,D,20241002,000000,6.91,7.09,6.87,7.06,983782,0
+GDRX.US,D,20241003,000000,7,7.09,6.725,6.88,1278855,0
+GDRX.US,D,20241004,000000,6.95,7.145,6.72,7.09,1186495,0
+GDRX.US,D,20241007,000000,7.06,7.07,6.855,7.05,953959,0
+GDRX.US,D,20241008,000000,7.06,7.205,7,7.01,1159103,0
+GDRX.US,D,20241009,000000,7.06,7.185,6.98,7.03,794940,0
+GDRX.US,D,20241010,000000,6.96,6.97,6.74,6.88,1052667,0
+GDRX.US,D,20241011,000000,6.93,6.95,6.77,6.9,670165,0
+GDRX.US,D,20241014,000000,6.89,6.96,6.7903,6.91,437614,0
+GDRX.US,D,20241015,000000,6.87,6.96,6.81,6.96,535382,0
+GDRX.US,D,20241016,000000,7.02,7.11,6.9,6.92,638084,0
+GDRX.US,D,20241017,000000,6.89,6.955,6.8,6.88,805348,0
+GDRX.US,D,20241018,000000,6.89,6.97,6.83,6.91,558794,0
+GDRX.US,D,20241021,000000,6.89,6.9274,6.59,6.61,1120339,0
+GDRX.US,D,20241022,000000,6.58,6.66,6.515,6.6,756475,0
+GDRX.US,D,20241023,000000,6.61,6.67,6.475,6.54,553815,0
+GDRX.US,D,20241024,000000,6.54,6.579,6.23,6.23,769726,0
+GDRX.US,D,20241025,000000,6.3,6.48,6.18,6.21,812752,0
+GDRX.US,D,20241028,000000,6.25,6.395,6.22,6.35,631744,0
+GDRX.US,D,20241029,000000,6.51,6.51,6.31,6.41,730157,0
+GDRX.US,D,20241030,000000,6.37,6.52,6.36,6.38,631948,0
+GDRX.US,D,20241031,000000,6.38,6.42,6.12,6.12,600030,0
+GDRX.US,D,20241101,000000,6.13,6.345,6.01,6.19,951440,0
+GDRX.US,D,20241104,000000,6.14,6.185,5.855,5.87,1098675,0
+GDRX.US,D,20241105,000000,5.87,6.0297,5.82,5.94,848935,0
+GDRX.US,D,20241106,000000,6.11,6.28,5.96,6.11,1733736,0
+GDRX.US,D,20241107,000000,6.01,6.01,4.66,5.04,7943152,0
+GDRX.US,D,20241108,000000,5.12,5.12,4.89,4.89,2995318,0
+GDRX.US,D,20241111,000000,4.98,5.055,4.88,4.89,3296130,0
+GDRX.US,D,20241112,000000,4.88,4.95,4.68,4.7,2770831,0
+GDRX.US,D,20241113,000000,4.67,4.77,4.55,4.66,2153188,0
+GDRX.US,D,20241114,000000,4.65,4.71,4.55,4.56,1561139,0
+GDRX.US,D,20241115,000000,4.5,4.55,4.09,4.15,3407805,0
+GDRX.US,D,20241118,000000,4.18,4.39,4.16,4.27,3814812,0
+GDRX.US,D,20241119,000000,4.23,4.265,4.11,4.24,1360334,0
+GDRX.US,D,20241120,000000,4.21,4.315,4.18,4.31,1183666,0
+GDRX.US,D,20241121,000000,4.31,4.395,4.185,4.29,2424479,0
+GDRX.US,D,20241122,000000,4.28,4.91,4.2401,4.9,2978123,0
+GDRX.US,D,20241125,000000,4.92,5.05,4.81,4.89,1708918,0
+GDRX.US,D,20241126,000000,4.83,4.87,4.71,4.76,1010672,0
+GDRX.US,D,20241127,000000,4.79,4.885,4.7764,4.86,682485,0
+GDRX.US,D,20241129,000000,4.92,4.92,4.79,4.84,576444,0
+GDRX.US,D,20241202,000000,4.82,4.975,4.75,4.95,1095841,0
+GDRX.US,D,20241203,000000,4.9,4.9455,4.745,4.92,1062173,0
+GDRX.US,D,20241204,000000,4.86,5.09,4.83,5.07,1264539,0
+GDRX.US,D,20241205,000000,5.08,5.08,4.865,4.9,731927,0
+GDRX.US,D,20241206,000000,4.93,5.0256,4.88,4.91,924126,0
+GDRX.US,D,20241209,000000,4.93,5.035,4.905,4.96,919278,0
+GDRX.US,D,20241210,000000,4.96,5.05,4.88,4.92,758683,0
+GDRX.US,D,20241211,000000,4.94,4.96,4.82,4.86,772667,0
+GDRX.US,D,20241212,000000,4.86,4.87,4.6638,4.7,784853,0
+GDRX.US,D,20241213,000000,4.67,4.72,4.655,4.71,645024,0
+GDRX.US,D,20241216,000000,4.66,4.755,4.59,4.59,1195998,0
+GDRX.US,D,20241217,000000,4.64,4.655,4.3501,4.46,1558229,0
+GDRX.US,D,20241218,000000,4.48,4.6794,4.32,4.37,1730512,0
+GDRX.US,D,20241219,000000,4.38,4.54,4.3718,4.49,1121568,0
+GDRX.US,D,20241220,000000,4.48,4.63,4.4,4.44,3245889,0
+GDRX.US,D,20241223,000000,4.38,4.53,4.37,4.52,964628,0
+GDRX.US,D,20241224,000000,4.53,4.56,4.4,4.49,506948,0
+GDRX.US,D,20241226,000000,4.4,4.55,4.36,4.52,1039986,0
+GDRX.US,D,20241227,000000,4.5,4.645,4.48,4.62,842757,0
+GDRX.US,D,20241230,000000,4.55,4.67,4.475,4.51,999471,0
+GDRX.US,D,20241231,000000,4.51,4.67,4.51,4.65,1136806,0
+GDRX.US,D,20250102,000000,4.6,4.75,4.54,4.56,707851,0
+GDRX.US,D,20250103,000000,4.58,4.61,4.38,4.45,2067720,0
+GDRX.US,D,20250106,000000,4.49,4.695,4.47,4.54,1590435,0
+GDRX.US,D,20250107,000000,4.53,4.63,4.3412,4.41,1074027,0
+GDRX.US,D,20250108,000000,4.38,4.3994,4.25,4.28,711304,0
+GDRX.US,D,20250110,000000,4.25,4.57,4.205,4.55,1950493,0
+GDRX.US,D,20250113,000000,4.47,4.54,4.115,4.22,1987494,0
+GDRX.US,D,20250114,000000,4.22,4.27,4.125,4.15,1116127,0
+GDRX.US,D,20250115,000000,4.19,4.37,4.19,4.35,1238938,0
+GDRX.US,D,20250116,000000,4.36,4.435,4.29,4.42,814099,0
+GDRX.US,D,20250117,000000,4.41,4.61,4.38,4.57,1843921,0
+GDRX.US,D,20250121,000000,4.6,4.89,4.59,4.71,1457887,0
+GDRX.US,D,20250122,000000,4.72,4.7625,4.63,4.71,750707,0
+GDRX.US,D,20250123,000000,4.71,4.93,4.655,4.93,1173707,0
+GDRX.US,D,20250124,000000,4.87,4.955,4.8,4.95,753859,0
+GDRX.US,D,20250127,000000,4.95,4.98,4.77,4.85,886659,0
+GDRX.US,D,20250128,000000,4.85,4.9392,4.82,4.89,474915,0
+GDRX.US,D,20250129,000000,4.91,4.91,4.71,4.84,1286032,0
+GDRX.US,D,20250130,000000,4.85,4.98,4.805,4.95,624743,0
+GDRX.US,D,20250131,000000,4.81,4.9314,4.75,4.77,1069625,0
+GDRX.US,D,20250203,000000,4.63,4.83,4.59,4.7,905111,0
+GDRX.US,D,20250204,000000,4.74,4.875,4.71,4.82,858780,0
+GDRX.US,D,20250205,000000,4.86,4.8748,4.695,4.78,1396895,0
+GDRX.US,D,20250206,000000,4.85,4.9,4.725,4.82,675949,0
+GDRX.US,D,20250207,000000,4.83,5,4.785,4.84,795015,0
+GDRX.US,D,20250210,000000,4.93,5.0093,4.855,4.96,711536,0
+GDRX.US,D,20250211,000000,4.91,5.08,4.87,4.89,559332,0
+GDRX.US,D,20250212,000000,4.86,4.93,4.76,4.83,1053158,0
+GDRX.US,D,20250213,000000,4.88,5.04,4.835,5.03,608027,0
+GDRX.US,D,20250214,000000,5.09,5.16,4.985,5.04,588381,0
+GDRX.US,D,20250218,000000,5.08,5.22,4.98,5.08,1724382,0
+GDRX.US,D,20250219,000000,5.1,5.25,5.1,5.13,1390415,0
+GDRX.US,D,20250220,000000,5.08,5.1,4.835,4.86,1023236,0
+GDRX.US,D,20250221,000000,4.87,4.9194,4.78,4.81,1112468,0
+GDRX.US,D,20250224,000000,4.8,5.0099,4.705,4.85,2243811,0
+GDRX.US,D,20250225,000000,4.85,4.93,4.545,4.65,1532527,0
+GDRX.US,D,20250226,000000,4.67,5.09,4.66,4.89,2795192,0
+GDRX.US,D,20250227,000000,4.99,5.43,4.8,4.98,5274154,0
+GDRX.US,D,20250228,000000,4.88,5.01,4.6515,4.98,2419638,0
+GDRX.US,D,20250303,000000,4.98,5.205,4.835,4.85,2507774,0
+GDRX.US,D,20250304,000000,4.75,4.87,4.615,4.67,2736269,0
+GDRX.US,D,20250305,000000,4.7,4.985,4.7,4.94,3090936,0
+GDRX.US,D,20250306,000000,4.88,4.925,4.615,4.64,941517,0
+GDRX.US,D,20250307,000000,4.62,4.74,4.55,4.61,1406598,0
+GDRX.US,D,20250310,000000,4.5,4.73,4.47,4.49,2091825,0
+GDRX.US,D,20250311,000000,4.5,4.61,4.43,4.56,1917780,0
+GDRX.US,D,20250312,000000,4.6,4.77,4.565,4.66,1489034,0
+GDRX.US,D,20250313,000000,4.63,4.63,4.3705,4.47,1122873,0
+GDRX.US,D,20250314,000000,4.52,4.585,4.395,4.42,1063947,0
+GDRX.US,D,20250317,000000,4.37,4.47,4.31,4.46,1358659,0
+GDRX.US,D,20250318,000000,4.48,4.545,4.35,4.48,1795792,0
+GDRX.US,D,20250319,000000,4.5,4.86,4.48,4.79,2454131,0
+GDRX.US,D,20250320,000000,4.74,4.945,4.74,4.74,1905725,0
+GDRX.US,D,20250321,000000,4.71,4.895,4.6,4.64,3709569,0
+GDRX.US,D,20250324,000000,4.7,4.79,4.575,4.64,1371514,0
+GDRX.US,D,20250325,000000,4.66,4.705,4.54,4.55,1088006,0
+GDRX.US,D,20250326,000000,4.55,4.68,4.5,4.54,1015822,0
+GDRX.US,D,20250327,000000,4.55,4.555,4.465,4.52,650350,0
+GDRX.US,D,20250328,000000,4.51,4.75,4.43,4.5,2393438,0
+GDRX.US,D,20250331,000000,4.44,4.5,4.315,4.41,1183545,0
+GDRX.US,D,20250401,000000,4.41,4.58,4.34,4.43,1622551,0
+GDRX.US,D,20250402,000000,4.38,4.675,4.38,4.57,1470569,0
+GDRX.US,D,20250403,000000,4.43,4.49,4.27,4.29,1314439,0
+GDRX.US,D,20250404,000000,4.2,4.23,4,4.12,1688071,0
+GDRX.US,D,20250407,000000,3.94,4.215,3.82,4.01,1615038,0
+GDRX.US,D,20250408,000000,4.17,4.33,4.035,4.09,1910407,0
+GDRX.US,D,20250409,000000,4.07,4.735,4.05,4.69,1934271,0
+GDRX.US,D,20250410,000000,4.56,4.62,4.22,4.32,1136430,0
+GDRX.US,D,20250411,000000,4.32,4.485,4.305,4.42,920702,0
+GDRX.US,D,20250414,000000,4.47,4.56,4.4,4.49,717806,0
+GDRX.US,D,20250415,000000,4.48,4.605,4.46,4.49,747093,0
+GDRX.US,D,20250416,000000,4.47,4.655,4.415,4.45,770124,0
+GDRX.US,D,20250417,000000,4.45,4.49,4.39,4.485,545789,0
+GDRX.US,D,20250421,000000,4.44,4.4576,4.31,4.37,447626,0
+GDRX.US,D,20250422,000000,4.42,4.5,4.38,4.45,609180,0
+GDRX.US,D,20250423,000000,4.54,4.71,4.53,4.61,1206709,0
+GDRX.US,D,20250424,000000,4.64,4.84,4.631,4.8,937032,0
+GDRX.US,D,20250425,000000,4.78,4.8299,4.65,4.68,692133,0
+GDRX.US,D,20250428,000000,4.68,4.765,4.555,4.63,600315,0
+GDRX.US,D,20250429,000000,4.64,4.7,4.585,4.66,448989,0
+GDRX.US,D,20250430,000000,4.58,4.655,4.51,4.63,641526,0
+GDRX.US,D,20250501,000000,4.66,4.71,4.615,4.64,797735,0
+GDRX.US,D,20250502,000000,4.69,4.795,4.66,4.68,1106261,0
+GDRX.US,D,20250505,000000,4.66,4.79,4.605,4.69,696199,0
+GDRX.US,D,20250506,000000,4.62,4.67,4.0449,4.26,4346588,0
+GDRX.US,D,20250507,000000,4.3,4.37,3.675,3.79,8920001,0
+GDRX.US,D,20250508,000000,4.03,4.355,3.86,4.24,3188790,0
+GDRX.US,D,20250509,000000,4.21,4.465,4.21,4.32,1842065,0
+GDRX.US,D,20250512,000000,4.45,4.61,4.24,4.35,3154664,0
+GDRX.US,D,20250513,000000,4.34,4.37,4.252,4.3,1125346,0
+GDRX.US,D,20250514,000000,4.3,4.36,4.22,4.27,749079,0
+GDRX.US,D,20250515,000000,4.25,4.3,3.8501,4.01,1366096,0
+GDRX.US,D,20250516,000000,4.01,4.035,3.93,3.96,1311359,0
+GDRX.US,D,20250519,000000,3.9,3.975,3.88,3.95,788541,0
+GDRX.US,D,20250520,000000,3.94,3.98,3.9,3.97,923682,0
+GDRX.US,D,20250521,000000,3.92,3.94,3.78,3.79,1412314,0
+GDRX.US,D,20250522,000000,3.79,3.86,3.775,3.82,781728,0
+GDRX.US,D,20250523,000000,3.76,3.78,3.69,3.74,1188484,0
+GDRX.US,D,20250527,000000,3.81,3.855,3.76,3.83,691311,0
+GDRX.US,D,20250528,000000,3.81,3.83,3.76,3.79,522421,0
+GDRX.US,D,20250529,000000,3.81,3.86,3.76,3.81,421566,0
+GDRX.US,D,20250530,000000,3.78,3.93,3.73,3.92,1158674,0
+GDRX.US,D,20250602,000000,3.92,3.925,3.8,3.82,679463,0
+GDRX.US,D,20250603,000000,3.82,3.97,3.7829,3.94,618142,0
+GDRX.US,D,20250604,000000,3.93,4.1,3.92,4.01,1274475,0
+GDRX.US,D,20250605,000000,4.01,4.275,4.01,4.22,1447106,0
+GDRX.US,D,20250606,000000,4.22,4.245,3.99,4.08,2309612,0
+GDRX.US,D,20250609,000000,4.11,4.16,4.05,4.11,1875099,0
+GDRX.US,D,20250610,000000,4.26,4.64,4.19,4.54,3492345,0
+GDRX.US,D,20250611,000000,4.53,4.67,4.47,4.53,1611834,0
+GDRX.US,D,20250612,000000,4.5,4.54,4.44,4.48,1394975,0
+GDRX.US,D,20250613,000000,4.4,4.5,4.35,4.37,1039846,0
+GDRX.US,D,20250616,000000,4.38,4.515,4.33,4.43,1375991,0
+GDRX.US,D,20250617,000000,4.42,4.5,4.375,4.39,1199845,0
+GDRX.US,D,20250618,000000,4.37,4.56,4.37,4.48,1123449,0
+GDRX.US,D,20250620,000000,4.5,4.66,4.465,4.6,3100030,0
+GDRX.US,D,20250623,000000,4.6,4.78,4.59,4.69,1474074,0
+GDRX.US,D,20250624,000000,4.74,5.08,4.71,5.07,2371546,0
+GDRX.US,D,20250625,000000,4.98,5.105,4.855,4.91,2050432,0
+GDRX.US,D,20250626,000000,4.95,5.105,4.9,4.93,1850556,0
+GDRX.US,D,20250627,000000,4.94,5.035,4.84,4.9,1419528,0
+GDRX.US,D,20250630,000000,4.91,5.065,4.9,4.98,1195088,0
+GDRX.US,D,20250701,000000,4.97,5.06,4.94,4.96,1227837,0
+GDRX.US,D,20250702,000000,4.99,5.12,4.99,5.055,1184432,0
+GDRX.US,D,20250703,000000,5.02,5.05,4.68,4.71,2817927,0
+GDRX.US,D,20250707,000000,4.65,4.86,4.65,4.74,1527742,0
+GDRX.US,D,20250708,000000,4.76,4.95,4.76,4.84,1125930,0
+GDRX.US,D,20250709,000000,4.86,4.93,4.82,4.87,1345999,0
+GDRX.US,D,20250710,000000,4.88,4.95,4.822,4.9,1415957,0
+GDRX.US,D,20250711,000000,4.86,4.9,4.73,4.745,1394621,0
+GDRX.US,D,20250714,000000,4.74,4.87,4.735,4.83,1138378,0
+GDRX.US,D,20250715,000000,4.87,4.92,4.75,4.75,1118818,0
+GDRX.US,D,20250716,000000,4.8,4.865,4.74,4.76,1414275,0
+GDRX.US,D,20250717,000000,4.77,4.84,4.72,4.73,1479270,0
+GDRX.US,D,20250718,000000,4.76,4.84,4.68,4.68,1432677,0
+GDRX.US,D,20250721,000000,4.71,4.875,4.71,4.75,1094699,0
+GDRX.US,D,20250722,000000,4.77,4.97,4.77,4.92,1254702,0
+GDRX.US,D,20250723,000000,4.96,5.05,4.915,5.04,1189254,0
+GDRX.US,D,20250724,000000,5.06,5.06,4.96,4.97,703653,0
+GDRX.US,D,20250725,000000,4.97,5.01,4.94,5,626750,0
+GDRX.US,D,20250728,000000,5,5.04,4.98,5.01,601689,0
+GDRX.US,D,20250729,000000,5.05,5.05,4.83,4.87,838817,0
+GDRX.US,D,20250730,000000,4.86,5,4.8401,4.89,854874,0
+GDRX.US,D,20250731,000000,4.87,4.89,4.78,4.79,662996,0
+GDRX.US,D,20250801,000000,4.71,4.712,4.51,4.53,697954,0
+GDRX.US,D,20250804,000000,4.55,4.56,4.41,4.5,846999,0
+GDRX.US,D,20250805,000000,4.51,4.51,4.29,4.39,1337030,0
+GDRX.US,D,20250806,000000,4.41,4.4252,4.3,4.34,1855252,0
+GDRX.US,D,20250807,000000,4,4,3.305,3.47,8112118,0
+GDRX.US,D,20250808,000000,3.51,3.55,3.4,3.47,3260336,0
+GDRX.US,D,20250811,000000,3.42,3.505,3.38,3.48,2048244,0
+GDRX.US,D,20250812,000000,3.5,3.54,3.44,3.5,1489017,0
+GDRX.US,D,20250813,000000,3.52,3.59,3.4612,3.56,1328894,0
+GDRX.US,D,20250814,000000,3.54,3.55,3.45,3.54,2880828,0
+GDRX.US,D,20250815,000000,3.54,3.775,3.54,3.73,1637553,0
+GDRX.US,D,20250818,000000,4.65,5.41,4.48,5.12,54953167,0
+GDRX.US,D,20250819,000000,5.06,5.25,4.64,4.67,13722300,0
+GDRX.US,D,20250820,000000,4.7037,4.7037,4.281,4.37,6838067,0
+GDRX.US,D,20250821,000000,4.34,4.63,4.3,4.49,5076608,0
+GDRX.US,D,20250822,000000,4.49,4.7389,4.4504,4.56,4470641,0
+GDRX.US,D,20250825,000000,4.57,4.595,4.23,4.25,4075480,0
+GDRX.US,D,20250826,000000,4.25,4.4099,4.205,4.33,2859818,0
+GDRX.US,D,20250827,000000,4.33,4.51,4.33,4.5,2238121,0
+GDRX.US,D,20250828,000000,4.55,4.56,4.335,4.36,1349931,0
+GDRX.US,D,20250829,000000,4.33,4.37,4.26,4.35,1581661,0
+GDRX.US,D,20250902,000000,4.25,4.34,4.21,4.3,1829837,0
+GDRX.US,D,20250903,000000,4.3,4.325,4.25,4.29,1108066,0
+GDRX.US,D,20250904,000000,4.29,4.305,4.15,4.28,2305617,0
+GDRX.US,D,20250905,000000,4.27,4.27,3.985,4,5778606,0
+GDRX.US,D,20250908,000000,4,4.19,3.95,4.12,3458063,0
+GDRX.US,D,20250909,000000,4.09,4.17,4.085,4.13,1392352,0
+GDRX.US,D,20250910,000000,4.14,4.21,4.08,4.12,1479745,0
+GDRX.US,D,20250911,000000,4.14,4.24,4.11,4.22,1856656,0
+GDRX.US,D,20250912,000000,4.22,4.2402,4.17,4.19,1334731,0
+GDRX.US,D,20250915,000000,4.2,4.2,4.04,4.08,2194928,0
+GDRX.US,D,20250916,000000,4.12,4.26,4.0987,4.23,2183956,0
+GDRX.US,D,20250917,000000,4.21,4.27,4.1,4.1,2025366,0
+GDRX.US,D,20250918,000000,4.16,4.35,4.16,4.23,2929172,0
+GDRX.US,D,20250919,000000,4.25,4.32,3.95,4.13,5491387,0
+GDRX.US,D,20250922,000000,4.12,4.2,4.05,4.07,2248108,0
+GDRX.US,D,20250923,000000,4.06,4.2,4.02,4.04,2017976,0
+GDRX.US,D,20250924,000000,4.04,4.11,3.98,3.99,1869699,0
+GDRX.US,D,20250925,000000,3.945,3.955,3.85,3.93,1948740,0
+GDRX.US,D,20250926,000000,3.95,4.04,3.92,4.04,2275798,0
+GDRX.US,D,20250929,000000,4.05,4.3,4.01,4.29,2782710,0
+GDRX.US,D,20250930,000000,4.27,4.35,4.16,4.23,2758825,0
+GDRX.US,D,20251001,000000,4.22,5.39,4.18,5.03,24666784,0
+GDRX.US,D,20251002,000000,4.99,5.02,4.45,4.495,7942333,0
+GDRX.US,D,20251003,000000,4.5,4.73,4.4707,4.53,4414033,0
+GDRX.US,D,20251006,000000,4.62,4.725,4.54,4.58,2405177,0
+GDRX.US,D,20251007,000000,4.6,4.63,4.34,4.39,1954349,0
+GDRX.US,D,20251008,000000,4.31,4.44,4.26,4.39,2082130,0
+GDRX.US,D,20251009,000000,4.45,5.8099,4.35,4.64,33145333,0
+GDRX.US,D,20251010,000000,4.66,4.72,4.25,4.27,11491309,0
+GDRX.US,D,20251013,000000,4.27,4.33,4.16,4.16,2594991,0
+GDRX.US,D,20251014,000000,4.1,4.23,3.95,4.14,2711007,0
+GDRX.US,D,20251015,000000,4.26,4.3,3.945,4.02,6975614,0
+GDRX.US,D,20251016,000000,4.02,4.07,3.88,3.9,3412416,0
+GDRX.US,D,20251017,000000,3.9,3.91,3.81,3.83,2033847,0
+GDRX.US,D,20251020,000000,3.87,4,3.87,3.98,2202655,0
+GDRX.US,D,20251021,000000,3.95,3.985,3.8701,3.89,2331273,0
+GDRX.US,D,20251022,000000,3.9,3.9,3.69,3.77,4210209,0
+GDRX.US,D,20251023,000000,3.77,3.9,3.74,3.86,2206722,0
+GDRX.US,D,20251024,000000,3.89,4.05,3.87,3.95,3356346,0
+GDRX.US,D,20251027,000000,3.95,3.99,3.77,3.77,2123319,0
+GDRX.US,D,20251028,000000,3.78,3.81,3.64,3.66,3091462,0
+GDRX.US,D,20251029,000000,3.69,3.6987,3.48,3.52,3205298,0
+GDRX.US,D,20251030,000000,3.47,3.5299,3.41,3.44,2699285,0
+GDRX.US,D,20251031,000000,3.43,3.55,3.33,3.37,4681569,0
+GDRX.US,D,20251103,000000,3.36,3.385,3.25,3.31,3436818,0
+GDRX.US,D,20251104,000000,3.27,3.3299,3.21,3.26,3554355,0
+GDRX.US,D,20251105,000000,3.36,3.4895,3.245,3.33,3785320,0
+GDRX.US,D,20251106,000000,3.33,3.35,2.995,3.16,8989754,0
+GDRX.US,D,20251107,000000,3.1,3.13,2.955,3.11,3483135,0
+GDRX.US,D,20251110,000000,3.13,3.13,3,3.06,2027587,0
+GDRX.US,D,20251111,000000,3.04,3.0951,3.01,3.03,1748728,0
+GDRX.US,D,20251112,000000,3.04,3.12,3.025,3.06,2013561,0
+GDRX.US,D,20251113,000000,3.04,3.085,3.025,3.07,1987935,0
+GDRX.US,D,20251114,000000,3,3.02,2.955,2.97,1863098,0
+GDRX.US,D,20251117,000000,2.96,3.05,2.83,2.85,2605766,0
+GDRX.US,D,20251118,000000,2.82,2.87,2.77,2.79,2129098,0
+GDRX.US,D,20251119,000000,2.8,2.82,2.66,2.69,2138983,0
+GDRX.US,D,20251120,000000,2.73,2.7801,2.61,2.62,1683858,0
+GDRX.US,D,20251121,000000,2.61,2.7588,2.61,2.71,1515524,0
+GDRX.US,D,20251124,000000,2.71,2.7951,2.69,2.77,2457114,0
+GDRX.US,D,20251125,000000,2.76,2.85,2.745,2.81,2045417,0
+GDRX.US,D,20251126,000000,2.81,2.86,2.79,2.83,1469521,0
+GDRX.US,D,20251128,000000,2.83,2.87,2.81,2.81,1198128,0
+GDRX.US,D,20251201,000000,2.8,2.8199,2.73,2.74,1917883,0
+GDRX.US,D,20251202,000000,2.74,2.75,2.655,2.68,2112774,0
+GDRX.US,D,20251203,000000,2.69,2.7789,2.69,2.74,1936474,0
+GDRX.US,D,20251204,000000,2.74,2.7753,2.705,2.75,1412392,0
+GDRX.US,D,20251205,000000,2.76,2.78,2.68,2.71,1747059,0
+GDRX.US,D,20251208,000000,2.74,2.76,2.695,2.72,1430526,0
+GDRX.US,D,20251209,000000,2.66,2.7,2.615,2.7,2138117,0
+GDRX.US,D,20251210,000000,2.69,2.82,2.68,2.79,1206443,0
+GDRX.US,D,20251211,000000,2.79,2.815,2.76,2.79,1413088,0
+GDRX.US,D,20251212,000000,2.79,2.97,2.79,2.82,2516706,0
+GDRX.US,D,20251215,000000,2.84,2.85,2.7,2.71,2494043,0
+GDRX.US,D,20251216,000000,2.7,2.81,2.7,2.76,1708633,0
+GDRX.US,D,20251217,000000,2.77,2.8199,2.735,2.78,1808266,0
+GDRX.US,D,20251218,000000,2.76,2.79,2.72,2.74,3843533,0
+GDRX.US,D,20251219,000000,2.74,2.78,2.715,2.77,3880742,0
+GDRX.US,D,20251222,000000,2.76,2.83,2.71,2.71,1838809,0
+GDRX.US,D,20251223,000000,2.69,2.76,2.69,2.75,1975200,0
+GDRX.US,D,20251224,000000,2.74,2.79,2.74,2.77,764732,0
+GDRX.US,D,20251226,000000,2.76,2.765,2.73,2.75,919003,0
+GDRX.US,D,20251229,000000,2.72,2.75,2.68,2.69,3295497,0
+GDRX.US,D,20251230,000000,2.68,2.75,2.68,2.69,1631266,0
+GDRX.US,D,20251231,000000,2.67,2.75,2.67,2.71,3371720,0
+GDRX.US,D,20260102,000000,2.74,2.78,2.72,2.75,1396510,0
+GDRX.US,D,20260105,000000,2.785,2.905,2.735,2.83,3061344,0
+GDRX.US,D,20260106,000000,2.86,2.92,2.82,2.9,2376351,0
+GDRX.US,D,20260107,000000,2.91,2.92,2.85,2.85,2025069,0
+GDRX.US,D,20260108,000000,2.85,2.85,2.76,2.79,1688791,0
+GDRX.US,D,20260109,000000,2.78,2.8288,2.73,2.8,1475396,0
+GDRX.US,D,20260112,000000,2.8,2.89,2.75,2.88,1828144,0
+GDRX.US,D,20260113,000000,2.947,2.9599,2.82,2.86,1705166,0
+GDRX.US,D,20260114,000000,2.88,2.9,2.73,2.75,1797959,0
+GDRX.US,D,20260115,000000,2.75,2.765,2.63,2.68,2848021,0
+GDRX.US,D,20260116,000000,2.66,2.745,2.63,2.68,1832663,0
+GDRX.US,D,20260120,000000,2.64,2.655,2.58,2.6,1883500,0
+GDRX.US,D,20260121,000000,2.61,2.63,2.57,2.58,1924438,0
+GDRX.US,D,20260122,000000,2.5,2.61,2.47,2.57,3345171,0
+GDRX.US,D,20260123,000000,2.57,2.63,2.54,2.56,1936491,0
+GDRX.US,D,20260126,000000,2.56,2.57,2.51,2.52,1022578,0
+GDRX.US,D,20260127,000000,2.54,2.54,2.27,2.33,5217941,0
+GDRX.US,D,20260128,000000,2.35,2.375,2.3,2.34,1566005,0
+GDRX.US,D,20260129,000000,2.33,2.425,2.25,2.4,4529062,0
+GDRX.US,D,20260130,000000,2.36,2.385,2.24,2.27,2554072,0
+GDRX.US,D,20260202,000000,2.26,2.31,2.24,2.28,2022003,0
+GDRX.US,D,20260203,000000,2.27,2.29,2.1,2.16,4053609,0
+GDRX.US,D,20260204,000000,2.17,2.235,2.14,2.21,2136152,0
+GDRX.US,D,20260205,000000,2.17,2.685,2.115,2.29,15648909,0
+GDRX.US,D,20260206,000000,2.29,2.47,2.17,2.44,6384815,0
+GDRX.US,D,20260209,000000,2.4,2.4,2.19,2.21,4106947,0
+GDRX.US,D,20260210,000000,2.22,2.43,2.22,2.33,2695925,0
+GDRX.US,D,20260211,000000,2.31,2.33,2.17,2.23,3014039,0
+GDRX.US,D,20260212,000000,2.23,2.275,2.1401,2.18,2779386,0
+GDRX.US,D,20260213,000000,2.18,2.23,2.16,2.18,1869036,0
+GDRX.US,D,20260217,000000,2.17,2.24,2.115,2.22,2555180,0
+GDRX.US,D,20260218,000000,2.23,2.39,2.21,2.39,2516772,0
diff --git a/daily/us/nasdaq stocks/1/gehc.us.txt b/daily/us/nasdaq stocks/1/gehc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bab802f719e0aa96ab688f6f13dd98c104eb3b2d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gehc.us.txt	
@@ -0,0 +1,795 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GEHC.US,D,20221216,000000,60,60,55,56.74,2307458,0
+GEHC.US,D,20221219,000000,53,58.99,53,56.5,117213,0
+GEHC.US,D,20221220,000000,58,58,56.76,57.21,22207,0
+GEHC.US,D,20221221,000000,59,66.28,55.5,56.96,290666,0
+GEHC.US,D,20221222,000000,58.43,61.0194,57,57.6,3253239,0
+GEHC.US,D,20221223,000000,58.09,60.6461,57,57.5,125766,0
+GEHC.US,D,20221227,000000,57.98,58.99,57.375,57.45,26524,0
+GEHC.US,D,20221228,000000,57.93,58,57,57.5,515235,0
+GEHC.US,D,20221229,000000,58.5,58.78,57.75,58,374807,0
+GEHC.US,D,20221230,000000,58.74,59,57.73,58.38,351145,0
+GEHC.US,D,20230103,000000,60.68,60.68,55.87,56,1794102,0
+GEHC.US,D,20230104,000000,54.13,60.71,53.5,60.49,33338500,0
+GEHC.US,D,20230105,000000,60.64,62.98,58.14,59,8850500,0
+GEHC.US,D,20230106,000000,59.68,59.94,57.87,58.95,5902800,0
+GEHC.US,D,20230109,000000,58.79,59.98,57.73,58.1,5288900,0
+GEHC.US,D,20230110,000000,59.15,60.06,58.055,60,6662900,0
+GEHC.US,D,20230111,000000,60.44,66.38,60.075,64.99,9219300,0
+GEHC.US,D,20230112,000000,66.09,66.52,63.66,65.65,5819800,0
+GEHC.US,D,20230113,000000,65,65.5,63.74,65.44,3772000,0
+GEHC.US,D,20230117,000000,63.94,65.73,63.26,63.33,3774700,0
+GEHC.US,D,20230118,000000,63.2,63.5,61.99,62.08,2610200,0
+GEHC.US,D,20230119,000000,61.33,64.5,61.3,63.94,2585600,0
+GEHC.US,D,20230120,000000,63.96,67.82,63.54,66.77,4001500,0
+GEHC.US,D,20230123,000000,67.35,69.91,66.7784,69.52,3724076,0
+GEHC.US,D,20230124,000000,69.03,70.63,68.71,69.6,2590993,0
+GEHC.US,D,20230125,000000,68.46,69.7,66.95,68.71,2802081,0
+GEHC.US,D,20230126,000000,68.51,69.45,67.8,69.22,2075885,0
+GEHC.US,D,20230127,000000,68.86,70.51,68.36,70.08,2810636,0
+GEHC.US,D,20230130,000000,68.41,73.95,67.92,71.5,4259947,0
+GEHC.US,D,20230131,000000,71.01,71.115,68.5,69.52,3084275,0
+GEHC.US,D,20230201,000000,69,70.74,67.53,70.01,2698934,0
+GEHC.US,D,20230202,000000,69.59,71.89,69,70.65,2775957,0
+GEHC.US,D,20230203,000000,69.63,70.63,69.1,70.55,3075109,0
+GEHC.US,D,20230206,000000,69.91,72.35,69.54,71.86,2227368,0
+GEHC.US,D,20230207,000000,71.58,72.2,71.1,71.63,1932266,0
+GEHC.US,D,20230208,000000,71.21,71.42,70.02,70.17,1111919,0
+GEHC.US,D,20230209,000000,70.25,70.98,68.21,68.41,1186247,0
+GEHC.US,D,20230210,000000,68.2,69.54,68.19,69.24,1968068,0
+GEHC.US,D,20230213,000000,68.52,69.87,67.91,69.43,2223241,0
+GEHC.US,D,20230214,000000,68.95,73.17,68.714,72.61,3036143,0
+GEHC.US,D,20230215,000000,72.7,73.54,71.72,72.32,1773152,0
+GEHC.US,D,20230216,000000,71.6,71.82,70.34,70.91,1829424,0
+GEHC.US,D,20230217,000000,70.97,73.48,70.89,73.17,2408606,0
+GEHC.US,D,20230221,000000,72.62,73.1,72.25,72.47,1835470,0
+GEHC.US,D,20230222,000000,72.27,73,70.8433,71.94,2010150,0
+GEHC.US,D,20230223,000000,72.44,76.2097,72.2833,75.9,3763223,0
+GEHC.US,D,20230224,000000,74.84,75.77,74.22,75.01,2102864,0
+GEHC.US,D,20230227,000000,75,76.98,74.57,76.04,2139676,0
+GEHC.US,D,20230228,000000,76.04,76.34,75.3,76,3511846,0
+GEHC.US,D,20230301,000000,75.37,75.74,75.01,75.3,2534320,0
+GEHC.US,D,20230302,000000,74.79,75.47,74.5,75.04,1392001,0
+GEHC.US,D,20230303,000000,75.53,76.9,75.12,76.37,2082709,0
+GEHC.US,D,20230306,000000,75.91,77.16,75.7001,76.68,1874143,0
+GEHC.US,D,20230307,000000,76.36,76.835,75.93,76.25,1709375,0
+GEHC.US,D,20230308,000000,76.25,77.4,76.1024,76.63,1641260,0
+GEHC.US,D,20230309,000000,77,77.4,75.9,76.38,1684120,0
+GEHC.US,D,20230310,000000,75.88,76.53,74.5,74.97,3388615,0
+GEHC.US,D,20230313,000000,74.95,77.48,74.04,76.24,2272243,0
+GEHC.US,D,20230314,000000,76.69,78.76,76.35,77.14,1992257,0
+GEHC.US,D,20230315,000000,75.93,76.81,75.59,76.76,2326244,0
+GEHC.US,D,20230316,000000,75.96,77.45,75.75,76.62,1629815,0
+GEHC.US,D,20230317,000000,76.86,77.54,75.43,75.84,5803263,0
+GEHC.US,D,20230320,000000,75.49,75.81,74.51,75.2,1714192,0
+GEHC.US,D,20230321,000000,75.65,76.68,75.5,76.52,1401647,0
+GEHC.US,D,20230322,000000,76.86,77.05,74.71,74.77,1549809,0
+GEHC.US,D,20230323,000000,75.41,76.71,74.87,75.71,1393902,0
+GEHC.US,D,20230324,000000,75.26,76.49,74.89,76.46,1154874,0
+GEHC.US,D,20230327,000000,76.82,77.46,76.265,76.38,1196641,0
+GEHC.US,D,20230328,000000,76.38,76.94,76.15,76.9,760966,0
+GEHC.US,D,20230329,000000,77.36,79.47,77.06,79.24,1786006,0
+GEHC.US,D,20230330,000000,79.78,82.2893,79.5,82.14,2188987,0
+GEHC.US,D,20230331,000000,82.25,82.59,81.58,82.03,1916325,0
+GEHC.US,D,20230403,000000,82,82.62,81.47,81.81,1913226,0
+GEHC.US,D,20230404,000000,82,82.16,81.47,81.59,1552706,0
+GEHC.US,D,20230405,000000,81.5,81.8,80.65,81.12,1410626,0
+GEHC.US,D,20230406,000000,80.97,81.06,80.09,80.16,1356746,0
+GEHC.US,D,20230410,000000,79.93,80.63,79.7,80.59,1579274,0
+GEHC.US,D,20230411,000000,80.59,80.685,79.96,80.59,1167092,0
+GEHC.US,D,20230412,000000,81.005,81.9,80.607,81.75,1232087,0
+GEHC.US,D,20230413,000000,81.65,83.1722,81.38,82.94,1252758,0
+GEHC.US,D,20230414,000000,82.45,83.28,81.98,82.37,1163806,0
+GEHC.US,D,20230417,000000,82.17,83.24,82,82.72,861019,0
+GEHC.US,D,20230418,000000,82.79,84.16,82.79,83.66,1522137,0
+GEHC.US,D,20230419,000000,83.79,86.88,83.75,85.75,2422919,0
+GEHC.US,D,20230420,000000,85.37,86.32,84.68,85,1634914,0
+GEHC.US,D,20230421,000000,85.2,86.515,85.09,86.48,1850558,0
+GEHC.US,D,20230424,000000,86.6,87.83,86.18,87.79,2693549,0
+GEHC.US,D,20230425,000000,83.5,83.5,78.78,80.39,7291417,0
+GEHC.US,D,20230426,000000,79.73,80.27,77.56,80.12,3489484,0
+GEHC.US,D,20230427,000000,80.82,81.54,80.62,81.52,1557122,0
+GEHC.US,D,20230428,000000,81.2,81.73,81.01,81.34,1617659,0
+GEHC.US,D,20230501,000000,81.08,81.7291,80.725,80.78,1355960,0
+GEHC.US,D,20230502,000000,80.34,80.6499,77.89,78.46,1879081,0
+GEHC.US,D,20230503,000000,78.47,80.42,78.02,79.71,1748876,0
+GEHC.US,D,20230504,000000,79.62,80.26,77.69,78.26,1751465,0
+GEHC.US,D,20230505,000000,78.5,79.53,78.5,78.99,1077640,0
+GEHC.US,D,20230508,000000,78.88,79.49,78.61,79.42,842342,0
+GEHC.US,D,20230509,000000,78.55,78.79,76.12,76.37,2499728,0
+GEHC.US,D,20230510,000000,76.5,76.76,74.97,75.9,1792937,0
+GEHC.US,D,20230511,000000,75.71,75.71,74.71,74.99,1505003,0
+GEHC.US,D,20230512,000000,74.89,75.01,74.27,74.92,2577774,0
+GEHC.US,D,20230515,000000,75.1,75.56,74.7,74.93,1188031,0
+GEHC.US,D,20230516,000000,75.27,78.27,75.22,77.78,2669114,0
+GEHC.US,D,20230517,000000,77.93,80.61,76.2063,80.3,3716280,0
+GEHC.US,D,20230518,000000,80.42,81.1299,79.22,79.69,1483473,0
+GEHC.US,D,20230519,000000,80.09,81.0893,79.12,79.34,1312933,0
+GEHC.US,D,20230522,000000,79.35,79.4189,78.71,79.08,1357663,0
+GEHC.US,D,20230523,000000,78.96,79.7733,77.06,77.19,1382376,0
+GEHC.US,D,20230524,000000,76.97,77.14,76.08,76.53,1431903,0
+GEHC.US,D,20230525,000000,76.53,80.06,75.61,79.86,3127809,0
+GEHC.US,D,20230526,000000,79.77,80.2,78.37,78.43,2250436,0
+GEHC.US,D,20230530,000000,78.25,79.05,77.41,77.96,1775758,0
+GEHC.US,D,20230531,000000,78.54,79.73,77.7429,79.51,4501497,0
+GEHC.US,D,20230601,000000,79.73,80.1,78.89,79.83,2355665,0
+GEHC.US,D,20230602,000000,80.3,80.87,79.9,79.97,2404589,0
+GEHC.US,D,20230605,000000,79.91,80.7236,78.78,80.49,1416724,0
+GEHC.US,D,20230606,000000,78,83.18,77.8,82.93,23800615,0
+GEHC.US,D,20230607,000000,81.49,82.26,80.19,80.48,3883928,0
+GEHC.US,D,20230608,000000,77.35,78.4,76.75,77.75,15053967,0
+GEHC.US,D,20230609,000000,78.1,78.5,77.06,77.1,4900031,0
+GEHC.US,D,20230612,000000,77.25,78.31,76.9,78.27,5545427,0
+GEHC.US,D,20230613,000000,78.3,78.449,76.7,77.79,4122275,0
+GEHC.US,D,20230614,000000,78.18,78.8,77.48,78.53,3322567,0
+GEHC.US,D,20230615,000000,78.66,79.17,78.225,79.1,3277856,0
+GEHC.US,D,20230616,000000,79.5,80.1,78.49,78.65,5390613,0
+GEHC.US,D,20230620,000000,78.36,79.16,77.75,78.9,3155435,0
+GEHC.US,D,20230621,000000,78.79,80,78.29,79.62,2805685,0
+GEHC.US,D,20230622,000000,79.94,80.75,79.58,80.21,2229579,0
+GEHC.US,D,20230623,000000,79.86,80.35,79.01,79.82,7973136,0
+GEHC.US,D,20230626,000000,80,80.3,77.74,77.8,2500854,0
+GEHC.US,D,20230627,000000,77.95,78.35,76.1918,77.07,3250399,0
+GEHC.US,D,20230628,000000,77.5,77.59,76.34,77.19,2920489,0
+GEHC.US,D,20230629,000000,77.27,78.7,77.15,78.68,1908393,0
+GEHC.US,D,20230630,000000,79.42,81.41,79.3137,81.24,3429545,0
+GEHC.US,D,20230703,000000,81.41,81.46,79.9,80.69,1086914,0
+GEHC.US,D,20230705,000000,80.37,81.29,79.935,80.65,2655893,0
+GEHC.US,D,20230706,000000,80,80.27,79,79.12,2596154,0
+GEHC.US,D,20230707,000000,78.98,80.1079,78.3,79.62,2892672,0
+GEHC.US,D,20230710,000000,80.13,80.78,80,80.66,2263244,0
+GEHC.US,D,20230711,000000,80.5,81.445,80.21,81.26,1793345,0
+GEHC.US,D,20230712,000000,81.29,82.66,81.29,81.69,2124811,0
+GEHC.US,D,20230713,000000,81.73,82,80.9,81.4,1476326,0
+GEHC.US,D,20230714,000000,81.5,82.16,81.23,81.82,1791872,0
+GEHC.US,D,20230717,000000,81.74,82.36,81.08,81.19,2343189,0
+GEHC.US,D,20230718,000000,81.1081,82.895,80.75,82.47,2844487,0
+GEHC.US,D,20230719,000000,82.78,82.94,81.66,81.75,2781716,0
+GEHC.US,D,20230720,000000,82.25,83.145,81.8,81.85,3114114,0
+GEHC.US,D,20230721,000000,82.08,83.14,82.02,82.63,7717732,0
+GEHC.US,D,20230724,000000,82.48,82.68,80.27,80.63,4338451,0
+GEHC.US,D,20230725,000000,80.84,82.35,78.58,80.21,4729481,0
+GEHC.US,D,20230726,000000,80.26,80.3075,77.29,77.43,4148620,0
+GEHC.US,D,20230727,000000,78,78.87,76.25,76.86,3224674,0
+GEHC.US,D,20230728,000000,77.24,78.32,76.89,77.87,2911432,0
+GEHC.US,D,20230731,000000,77.72,78.03,76.27,78,3917525,0
+GEHC.US,D,20230801,000000,77.84,78.035,77.1,77.69,2127639,0
+GEHC.US,D,20230802,000000,77.32,77.78,76.15,76.59,3073730,0
+GEHC.US,D,20230803,000000,76.64,76.69,75.68,76.02,2053710,0
+GEHC.US,D,20230804,000000,75.98,76.795,75.6256,75.9,1449828,0
+GEHC.US,D,20230807,000000,76.1,76.29,75.17,75.59,1668284,0
+GEHC.US,D,20230808,000000,75.29,75.47,73.32,73.93,2574865,0
+GEHC.US,D,20230809,000000,73.8,74.88,73.42,73.92,3028421,0
+GEHC.US,D,20230810,000000,74.25,74.58,72.12,72.3,3681915,0
+GEHC.US,D,20230811,000000,72.14,72.14,70.86,71.59,2898291,0
+GEHC.US,D,20230814,000000,71.5,71.87,70.85,71.8,2601108,0
+GEHC.US,D,20230815,000000,71.75,71.75,70.19,70.54,2476253,0
+GEHC.US,D,20230816,000000,71.21,72.2799,70.42,70.67,3697384,0
+GEHC.US,D,20230817,000000,70.7,70.8,68.24,68.39,3791942,0
+GEHC.US,D,20230818,000000,68.2,68.75,67.895,68.36,2929152,0
+GEHC.US,D,20230821,000000,69.33,69.5,68.6,68.97,2807833,0
+GEHC.US,D,20230822,000000,69.15,69.4,68.67,68.93,2170081,0
+GEHC.US,D,20230823,000000,68.96,69.5299,68.81,68.99,2079470,0
+GEHC.US,D,20230824,000000,69.64,69.79,68.24,68.43,2623190,0
+GEHC.US,D,20230825,000000,68.41,68.89,67.61,68.59,3096636,0
+GEHC.US,D,20230828,000000,69.06,69.66,68.76,69.31,2438697,0
+GEHC.US,D,20230829,000000,69.33,70.5,69.33,70.48,2044326,0
+GEHC.US,D,20230830,000000,70.5,70.9897,70.23,70.39,1889153,0
+GEHC.US,D,20230831,000000,70.51,71.13,69.861,70.45,3573281,0
+GEHC.US,D,20230901,000000,70.67,71.02,69.1,69.25,2097289,0
+GEHC.US,D,20230905,000000,69.13,69.16,67.41,67.66,3773510,0
+GEHC.US,D,20230906,000000,67.51,68.2,66.06,66.98,3140083,0
+GEHC.US,D,20230907,000000,68.09,68.1699,65.83,65.9,2836852,0
+GEHC.US,D,20230908,000000,65.92,65.99,64.72,64.9,3103630,0
+GEHC.US,D,20230911,000000,65.32,67.35,65.2,66.62,3630504,0
+GEHC.US,D,20230912,000000,66.38,66.62,65.22,65.4,2381778,0
+GEHC.US,D,20230913,000000,65.12,65.94,64.21,64.53,3612811,0
+GEHC.US,D,20230914,000000,64.86,66.06,64.57,66,3945138,0
+GEHC.US,D,20230915,000000,66,66.5,65.58,66.43,6711139,0
+GEHC.US,D,20230918,000000,65.87,66.99,65.87,66.28,3205251,0
+GEHC.US,D,20230919,000000,66.5,66.75,65.35,66.12,3160581,0
+GEHC.US,D,20230920,000000,66.42,66.8,64.9,65.01,1797947,0
+GEHC.US,D,20230921,000000,64.62,64.8899,63.79,63.89,2174822,0
+GEHC.US,D,20230922,000000,63.83,64.805,63.7363,64.33,2278162,0
+GEHC.US,D,20230925,000000,64,67.04,64,66.48,3214472,0
+GEHC.US,D,20230926,000000,66.19,67.405,66.12,66.21,3620111,0
+GEHC.US,D,20230927,000000,66.37,68.4108,66.15,68.28,5469977,0
+GEHC.US,D,20230928,000000,68.74,70.58,68.01,69.78,4817665,0
+GEHC.US,D,20230929,000000,70.08,70.2,67.93,68.04,3146195,0
+GEHC.US,D,20231002,000000,68,68.66,67.57,67.84,1942160,0
+GEHC.US,D,20231003,000000,67.35,67.53,66.4,66.98,2726095,0
+GEHC.US,D,20231004,000000,67.14,68.07,66.47,67.88,2084505,0
+GEHC.US,D,20231005,000000,68.34,68.68,66.6273,67.6,1894528,0
+GEHC.US,D,20231006,000000,67.01,68.99,66.65,68.46,2319780,0
+GEHC.US,D,20231009,000000,67.82,68.08,67.18,67.8,1600254,0
+GEHC.US,D,20231010,000000,68,68.63,67.61,68.19,2209178,0
+GEHC.US,D,20231011,000000,68.31,68.31,67.04,67.78,2032922,0
+GEHC.US,D,20231012,000000,67.72,67.91,66.17,66.51,2252117,0
+GEHC.US,D,20231013,000000,66.13,67.64,66.06,67.12,1984299,0
+GEHC.US,D,20231016,000000,67.63,67.69,66.33,66.88,1951512,0
+GEHC.US,D,20231017,000000,66.37,67.41,66.07,66.8,1596176,0
+GEHC.US,D,20231018,000000,66.3,66.48,65.09,65.23,1917698,0
+GEHC.US,D,20231019,000000,65.23,66.67,64.84,65.45,1669179,0
+GEHC.US,D,20231020,000000,65.53,65.53,63.86,64.05,2575100,0
+GEHC.US,D,20231023,000000,63.95,64.54,63.36,63.99,2412637,0
+GEHC.US,D,20231024,000000,64.02,65.06,63.96,64.67,2511249,0
+GEHC.US,D,20231025,000000,64.2,64.99,63.98,64.51,3179554,0
+GEHC.US,D,20231026,000000,64.12,64.74,63.58,63.91,3484875,0
+GEHC.US,D,20231027,000000,64.2,64.32,62.72,63.1,2606371,0
+GEHC.US,D,20231030,000000,63.54,63.67,62.35,63.17,4484186,0
+GEHC.US,D,20231031,000000,66.69,67.7,65.77,66.57,7555110,0
+GEHC.US,D,20231101,000000,66.75,68.45,66,68.28,4523320,0
+GEHC.US,D,20231102,000000,69.6,69.76,68.28,69.25,3115883,0
+GEHC.US,D,20231103,000000,69.94,71.9,69.63,71.57,4022791,0
+GEHC.US,D,20231106,000000,71.67,71.96,70.76,71.09,2350097,0
+GEHC.US,D,20231107,000000,71.25,71.46,70.68,70.7,1912934,0
+GEHC.US,D,20231108,000000,71.16,71.16,69.525,69.99,2062128,0
+GEHC.US,D,20231109,000000,70.13,70.14,68.05,68.31,1981470,0
+GEHC.US,D,20231110,000000,68.55,69.57,68.39,69.52,2774072,0
+GEHC.US,D,20231113,000000,69.57,70.55,69.35,70.01,1993389,0
+GEHC.US,D,20231114,000000,71,72.37,70.68,72.21,2634411,0
+GEHC.US,D,20231115,000000,72,72.63,71.475,71.52,2780070,0
+GEHC.US,D,20231116,000000,72,72.66,71.5,71.92,2946764,0
+GEHC.US,D,20231117,000000,72.53,73.379,72.025,73,2920110,0
+GEHC.US,D,20231120,000000,73.09,73.49,72.77,73.33,1788340,0
+GEHC.US,D,20231121,000000,73.5,73.69,72.59,73.38,1469541,0
+GEHC.US,D,20231122,000000,73.75,74.18,73.19,73.6,1123328,0
+GEHC.US,D,20231124,000000,73.82,73.84,73.3912,73.71,558863,0
+GEHC.US,D,20231127,000000,71.26,71.515,70.55,71.14,4253555,0
+GEHC.US,D,20231128,000000,70.7,70.7847,68.105,68.13,5167923,0
+GEHC.US,D,20231129,000000,68.3,68.8425,67.46,67.71,3763139,0
+GEHC.US,D,20231130,000000,67.71,68.68,66.39,68.46,3324831,0
+GEHC.US,D,20231201,000000,68.35,69.67,68.1575,69.41,1898729,0
+GEHC.US,D,20231204,000000,68.89,69.765,68.77,69.37,1478766,0
+GEHC.US,D,20231205,000000,68.91,69.05,67.72,67.93,1896265,0
+GEHC.US,D,20231206,000000,68.39,68.68,67.865,68.05,1579722,0
+GEHC.US,D,20231207,000000,68.1,68.29,67,67.39,2089189,0
+GEHC.US,D,20231208,000000,67.18,68.63,67.05,68.52,1893851,0
+GEHC.US,D,20231211,000000,69.16,71.31,69.09,71.13,3051314,0
+GEHC.US,D,20231212,000000,71.3,72.395,71.24,72.05,2407186,0
+GEHC.US,D,20231213,000000,72.61,74.27,72.52,74.18,2628637,0
+GEHC.US,D,20231214,000000,74.34,76.3,74.34,75.92,4271463,0
+GEHC.US,D,20231215,000000,76.38,76.59,74.485,75.01,5699305,0
+GEHC.US,D,20231218,000000,75,75.515,74.55,75.06,1945801,0
+GEHC.US,D,20231219,000000,75.14,75.84,75,75.69,2441846,0
+GEHC.US,D,20231220,000000,75.36,76.59,74.88,75.44,2162236,0
+GEHC.US,D,20231221,000000,76.08,77.61,76.08,77.19,2992230,0
+GEHC.US,D,20231222,000000,77.3,77.71,76.99,77.58,2197794,0
+GEHC.US,D,20231226,000000,77.7,78.325,77.58,78.14,1413986,0
+GEHC.US,D,20231227,000000,78.08,78.29,77.38,77.67,1365237,0
+GEHC.US,D,20231228,000000,77.83,77.965,77.25,77.54,1569562,0
+GEHC.US,D,20231229,000000,77.16,77.64,76.86,77.32,1786960,0
+GEHC.US,D,20240102,000000,76.58,77.41,75.705,76.37,2003147,0
+GEHC.US,D,20240103,000000,76.24,76.68,75.435,76.11,2692427,0
+GEHC.US,D,20240104,000000,76,76.95,75.85,76.57,2395939,0
+GEHC.US,D,20240105,000000,76,77.45,75.59,76.62,2377668,0
+GEHC.US,D,20240108,000000,76.9,77.45,76.31,77.36,1880593,0
+GEHC.US,D,20240109,000000,77.01,77.66,74.4,76.66,3507222,0
+GEHC.US,D,20240110,000000,76.34,76.61,74.88,76.17,3020604,0
+GEHC.US,D,20240111,000000,76.2,76.325,74.78,76.25,2305517,0
+GEHC.US,D,20240112,000000,76.28,76.47,75.4,76.17,1888313,0
+GEHC.US,D,20240116,000000,75.9,75.9,74.54,74.97,2831576,0
+GEHC.US,D,20240117,000000,74.24,74.24,72.02,72.75,3766982,0
+GEHC.US,D,20240118,000000,72.75,73.76,72.42,73.52,2421515,0
+GEHC.US,D,20240119,000000,73.445,74.12,73.2,74.11,3704645,0
+GEHC.US,D,20240122,000000,74.28,75.45,74.17,74.64,2414925,0
+GEHC.US,D,20240123,000000,74.63,74.73,72.685,73.67,2850390,0
+GEHC.US,D,20240124,000000,73.64,73.7,71.31,71.55,3594377,0
+GEHC.US,D,20240125,000000,72.33,73.1,71.42,72.87,2126518,0
+GEHC.US,D,20240126,000000,73,73.29,72.47,73.15,2334567,0
+GEHC.US,D,20240129,000000,72.91,74.42,72.5,74.38,2160340,0
+GEHC.US,D,20240130,000000,73.73,74.52,73.12,74,1673926,0
+GEHC.US,D,20240131,000000,73.93,74.47,72.95,73.36,3129586,0
+GEHC.US,D,20240201,000000,73.36,75.13,72.99,74.35,2593628,0
+GEHC.US,D,20240202,000000,74.03,74.36,72.52,73.91,2446671,0
+GEHC.US,D,20240205,000000,73.22,73.57,72.61,73.41,3365666,0
+GEHC.US,D,20240206,000000,76.75,83.11,76.56,81.96,12511171,0
+GEHC.US,D,20240207,000000,82.04,82.5081,80.17,81.83,4278075,0
+GEHC.US,D,20240208,000000,81.53,82.14,80.4364,82.06,2483813,0
+GEHC.US,D,20240209,000000,82.29,82.75,80.6102,81.34,2755210,0
+GEHC.US,D,20240212,000000,81.62,83.31,81.39,83.17,2304304,0
+GEHC.US,D,20240213,000000,82.35,82.717,81.16,82.31,2529750,0
+GEHC.US,D,20240214,000000,82.6,83.4399,82.3401,83.17,2214771,0
+GEHC.US,D,20240215,000000,83.94,85.74,83.925,85.63,2346091,0
+GEHC.US,D,20240216,000000,83.51,87.29,83.49,86.02,13131797,0
+GEHC.US,D,20240220,000000,85.93,86.81,85.58,86.39,6372550,0
+GEHC.US,D,20240221,000000,83,85.21,82.06,84.98,5839786,0
+GEHC.US,D,20240222,000000,85.45,88.1,85.005,87.64,4154899,0
+GEHC.US,D,20240223,000000,87.4,89.73,87.235,89.07,3815582,0
+GEHC.US,D,20240226,000000,88.94,90.71,88.79,90.62,3805070,0
+GEHC.US,D,20240227,000000,90.01,92.58,89.4894,92.52,3993366,0
+GEHC.US,D,20240228,000000,92.25,93.9592,92,93.02,3431939,0
+GEHC.US,D,20240229,000000,93.31,93.34,88.87,91.28,6143958,0
+GEHC.US,D,20240301,000000,91.05,93.06,90.575,92.72,2696180,0
+GEHC.US,D,20240304,000000,92.94,93.5,92.425,92.73,2615241,0
+GEHC.US,D,20240305,000000,92.72,93.5,91.52,91.81,2804872,0
+GEHC.US,D,20240306,000000,91.56,94.08,91.45,93.1,2521202,0
+GEHC.US,D,20240307,000000,93.2,93.55,91.99,92.66,3014595,0
+GEHC.US,D,20240308,000000,92.8,94.5,92.49,93.87,2853883,0
+GEHC.US,D,20240311,000000,93.81,94.06,92.13,93,2123396,0
+GEHC.US,D,20240312,000000,92.19,92.5,91.7,91.82,3042189,0
+GEHC.US,D,20240313,000000,87.56,89.365,86.55,88.48,14434545,0
+GEHC.US,D,20240314,000000,88.1,89.04,87.76,88.33,4859083,0
+GEHC.US,D,20240315,000000,88.25,89.73,87.93,89.41,7314647,0
+GEHC.US,D,20240318,000000,89.9,90.96,89.4944,90.61,2843947,0
+GEHC.US,D,20240319,000000,90.6,91,90.36,90.78,2996548,0
+GEHC.US,D,20240320,000000,90.48,91.11,90.15,90.89,2016902,0
+GEHC.US,D,20240321,000000,91.25,92.18,91.12,91.2,2754875,0
+GEHC.US,D,20240322,000000,91.46,91.9,89.37,89.73,6178074,0
+GEHC.US,D,20240325,000000,89.81,90.1,88.25,88.28,2436026,0
+GEHC.US,D,20240326,000000,88.48,89.3434,87.7,89.07,2845224,0
+GEHC.US,D,20240327,000000,89.96,90.69,89.715,90.31,2629114,0
+GEHC.US,D,20240328,000000,90.2,91.15,89.65,90.91,2108576,0
+GEHC.US,D,20240401,000000,91.31,91.46,89.19,89.53,1958414,0
+GEHC.US,D,20240402,000000,88.85,89.24,87.86,88.11,3010662,0
+GEHC.US,D,20240403,000000,88.25,90.05,88.11,89.03,4403945,0
+GEHC.US,D,20240404,000000,90.15,90.84,87.87,87.96,2728207,0
+GEHC.US,D,20240405,000000,87.96,89.5,87.85,88.47,1592529,0
+GEHC.US,D,20240408,000000,88.73,88.845,87.62,87.71,1692400,0
+GEHC.US,D,20240409,000000,88.13,88.24,86.45,86.94,4173432,0
+GEHC.US,D,20240410,000000,85.38,86.7,85.24,85.39,2926111,0
+GEHC.US,D,20240411,000000,86.48,88.92,85.61,88.21,3071008,0
+GEHC.US,D,20240412,000000,87.07,87.53,86.055,86.28,2227929,0
+GEHC.US,D,20240415,000000,87.6,87.9096,85.52,86.13,1983623,0
+GEHC.US,D,20240416,000000,85.83,86.44,85.35,85.88,1868299,0
+GEHC.US,D,20240417,000000,86.07,86.25,85.16,85.19,1711629,0
+GEHC.US,D,20240418,000000,85.34,86.125,84.62,84.97,1815419,0
+GEHC.US,D,20240419,000000,85,85.61,84.1,84.47,2022546,0
+GEHC.US,D,20240422,000000,84.81,85.08,84.18,84.31,2113777,0
+GEHC.US,D,20240423,000000,84.99,86.65,84.79,86.24,1951320,0
+GEHC.US,D,20240424,000000,86.11,87.28,85.8,86.72,2020280,0
+GEHC.US,D,20240425,000000,86,86.675,84.74,85.95,1363051,0
+GEHC.US,D,20240426,000000,85.36,86.9,85.16,86.24,1790728,0
+GEHC.US,D,20240429,000000,86.3,89.18,86.3,88.94,4352997,0
+GEHC.US,D,20240430,000000,81.04,82.3,76.08,76.24,14433617,0
+GEHC.US,D,20240501,000000,76.52,79.13,76.5,78.26,5303279,0
+GEHC.US,D,20240502,000000,79.19,79.37,77.19,77.83,2995695,0
+GEHC.US,D,20240503,000000,78.5,80.06,78.5,79.47,2722865,0
+GEHC.US,D,20240506,000000,79.6,80,78.65,79.8,2389852,0
+GEHC.US,D,20240507,000000,80,81.68,79.67,81.43,3225514,0
+GEHC.US,D,20240508,000000,81.01,81.575,80.25,81.11,2748362,0
+GEHC.US,D,20240509,000000,81.5,82.76,81.16,82.73,1952664,0
+GEHC.US,D,20240510,000000,83.17,83.479,82.71,83.4,1856327,0
+GEHC.US,D,20240513,000000,83.89,84,80.58,81.03,1885262,0
+GEHC.US,D,20240514,000000,81,81.69,80.3,80.52,2500813,0
+GEHC.US,D,20240515,000000,81.19,82.24,80.14,81.91,1956224,0
+GEHC.US,D,20240516,000000,81.5,81.965,80.9,81.31,1627069,0
+GEHC.US,D,20240517,000000,81,81.88,80.42,81.86,1321025,0
+GEHC.US,D,20240520,000000,81.97,82.67,81.47,81.75,1248465,0
+GEHC.US,D,20240521,000000,81.75,82,81.1,81.94,1150292,0
+GEHC.US,D,20240522,000000,81.57,81.89,80.37,80.62,1633577,0
+GEHC.US,D,20240523,000000,80.98,80.98,79.23,79.33,2035027,0
+GEHC.US,D,20240524,000000,79.84,80.26,78.91,79.85,1433940,0
+GEHC.US,D,20240528,000000,79.37,79.72,78.5,78.75,1854895,0
+GEHC.US,D,20240529,000000,78.07,78.92,77.9102,78.45,2397013,0
+GEHC.US,D,20240530,000000,78,78.93,76.94,78.57,2751672,0
+GEHC.US,D,20240531,000000,78.73,78.73,76.91,78,7002138,0
+GEHC.US,D,20240603,000000,78.06,78.8,76.25,77.15,3059523,0
+GEHC.US,D,20240604,000000,77.05,77.82,76.25,77.52,1967226,0
+GEHC.US,D,20240605,000000,77.46,77.78,76.62,76.96,2637497,0
+GEHC.US,D,20240606,000000,76.65,77.15,75.76,77,2474915,0
+GEHC.US,D,20240607,000000,76.72,77.03,75.91,76.34,2357009,0
+GEHC.US,D,20240610,000000,75.97,76.01,75.22,75.78,2116059,0
+GEHC.US,D,20240611,000000,75.55,75.55,74.51,74.74,2655598,0
+GEHC.US,D,20240612,000000,75.2,76.23,75.0101,75.97,3081630,0
+GEHC.US,D,20240613,000000,75.17,77.33,75.14,76.99,2530207,0
+GEHC.US,D,20240614,000000,76.2,76.61,75.11,76.49,2576779,0
+GEHC.US,D,20240617,000000,76.26,77.86,75.96,77.55,2190477,0
+GEHC.US,D,20240618,000000,77.31,78.72,77.1702,78.27,2032665,0
+GEHC.US,D,20240620,000000,78,80.1,77.85,79.44,3408068,0
+GEHC.US,D,20240621,000000,79.83,80.1,78.49,79.17,5198005,0
+GEHC.US,D,20240624,000000,79.33,79.64,78.66,78.85,2270114,0
+GEHC.US,D,20240625,000000,78.98,79.2801,78.37,78.81,1848520,0
+GEHC.US,D,20240626,000000,78.86,79.29,77.965,78,2426367,0
+GEHC.US,D,20240627,000000,78.01,79.1,77.89,78.82,2192619,0
+GEHC.US,D,20240628,000000,79.21,79.648,77.23,77.92,9422475,0
+GEHC.US,D,20240701,000000,78.35,78.35,76.22,76.26,3081428,0
+GEHC.US,D,20240702,000000,76.26,76.71,75.68,76.33,2171512,0
+GEHC.US,D,20240703,000000,76.37,77.35,76.31,77.24,1346737,0
+GEHC.US,D,20240705,000000,77.2,77.25,76.55,77.06,1689677,0
+GEHC.US,D,20240708,000000,77,77.64,76.31,76.35,1662029,0
+GEHC.US,D,20240709,000000,76.35,77,75.74,76.87,2152500,0
+GEHC.US,D,20240710,000000,76.93,79.22,76.93,79.14,2475345,0
+GEHC.US,D,20240711,000000,79.19,80.72,79.19,79.94,2540599,0
+GEHC.US,D,20240712,000000,80.29,81.325,79.94,80.28,2579223,0
+GEHC.US,D,20240715,000000,80.25,80.63,79.85,80.19,2483235,0
+GEHC.US,D,20240716,000000,80.45,82.9597,80.19,82.64,3524366,0
+GEHC.US,D,20240717,000000,82.59,83.62,81.96,82.47,2567847,0
+GEHC.US,D,20240718,000000,81.95,83.505,80.89,80.98,3233866,0
+GEHC.US,D,20240719,000000,81.23,81.385,79.91,80.44,2428375,0
+GEHC.US,D,20240722,000000,81.08,81.38,80.1,81.23,2439366,0
+GEHC.US,D,20240723,000000,80.88,81.21,80.5,80.82,1528957,0
+GEHC.US,D,20240724,000000,81,81.49,79.63,79.69,2517042,0
+GEHC.US,D,20240725,000000,80.41,81.06,79.73,79.92,2512432,0
+GEHC.US,D,20240726,000000,80.74,81.6875,80,80.5,2532946,0
+GEHC.US,D,20240729,000000,80.68,82.459,80.52,82.05,2790418,0
+GEHC.US,D,20240730,000000,82.54,84.08,81,82.65,5269062,0
+GEHC.US,D,20240731,000000,80.1,88.25,80,84.63,8043370,0
+GEHC.US,D,20240801,000000,84.1,85,82.22,83.4,3561613,0
+GEHC.US,D,20240802,000000,82.8,83.53,80.795,83.44,2986428,0
+GEHC.US,D,20240805,000000,81.97,82.37,79.74,81.52,3589068,0
+GEHC.US,D,20240806,000000,82.11,82.93,81.17,81.55,2686920,0
+GEHC.US,D,20240807,000000,82.23,82.66,78.78,79.34,2401163,0
+GEHC.US,D,20240808,000000,79.92,82.4,79.68,82.32,1632603,0
+GEHC.US,D,20240809,000000,82.32,83.47,81.315,83.4,1584290,0
+GEHC.US,D,20240812,000000,83.2,83.2,81.71,82.37,1564528,0
+GEHC.US,D,20240813,000000,83.19,84.49,82.52,84.17,1766159,0
+GEHC.US,D,20240814,000000,84.19,84.23,82.75,83.47,1904751,0
+GEHC.US,D,20240815,000000,83.97,85.94,83.97,85.3,2319449,0
+GEHC.US,D,20240816,000000,84.93,85.15,84.16,84.8,1341667,0
+GEHC.US,D,20240819,000000,84.7,85.61,84.15,85.59,1439048,0
+GEHC.US,D,20240820,000000,85.16,85.7,83.84,83.94,1464228,0
+GEHC.US,D,20240821,000000,84.64,84.64,83.54,84.48,984461,0
+GEHC.US,D,20240822,000000,84.78,84.78,83.95,84.37,944832,0
+GEHC.US,D,20240823,000000,85,85.57,83.95,84.78,1511760,0
+GEHC.US,D,20240826,000000,84.64,85.42,84.17,84.49,1475299,0
+GEHC.US,D,20240827,000000,84.53,84.7,84.03,84.41,1208077,0
+GEHC.US,D,20240828,000000,84.42,84.42,83.33,83.93,1131469,0
+GEHC.US,D,20240829,000000,84.25,85,83.68,84.08,1264817,0
+GEHC.US,D,20240830,000000,84.45,84.88,83.59,84.82,1838607,0
+GEHC.US,D,20240903,000000,84.56,85.567,84.33,84.8,1963912,0
+GEHC.US,D,20240904,000000,84.21,87.72,84.21,87.55,2007954,0
+GEHC.US,D,20240905,000000,87.4,88.5,86.68,87.29,2320980,0
+GEHC.US,D,20240906,000000,87.23,87.75,85.01,85.09,2696523,0
+GEHC.US,D,20240909,000000,85.36,86.46,84.72,85.12,1659805,0
+GEHC.US,D,20240910,000000,85.21,85.73,84.84,85.55,1558880,0
+GEHC.US,D,20240911,000000,85.26,87.41,83.14,87.19,2630444,0
+GEHC.US,D,20240912,000000,87.02,87.47,86.04,87.46,1394303,0
+GEHC.US,D,20240913,000000,86.61,87.15,85.71,86.91,10515108,0
+GEHC.US,D,20240916,000000,87.15,87.25,85.855,86.64,4680378,0
+GEHC.US,D,20240917,000000,86.64,88.19,86.35,86.79,3144354,0
+GEHC.US,D,20240918,000000,87.42,89.6896,86.995,88.53,3508362,0
+GEHC.US,D,20240919,000000,89.67,90.79,88.77,90.62,3128277,0
+GEHC.US,D,20240920,000000,90.35,91.13,89.595,90.28,9492449,0
+GEHC.US,D,20240923,000000,90.5,91.6135,90.33,90.88,2908847,0
+GEHC.US,D,20240924,000000,91,92.34,89.8,92.21,3537826,0
+GEHC.US,D,20240925,000000,92.79,93.53,92.15,93.01,4044715,0
+GEHC.US,D,20240926,000000,91.02,92.72,89.38,92.49,5273170,0
+GEHC.US,D,20240927,000000,92.68,94.55,91.89,91.99,12623820,0
+GEHC.US,D,20240930,000000,92.51,94.32,92.39,93.85,3977633,0
+GEHC.US,D,20241001,000000,93.82,93.82,91.15,91.67,2615413,0
+GEHC.US,D,20241002,000000,91.63,92.48,90.97,91.04,1763483,0
+GEHC.US,D,20241003,000000,90.51,90.84,89.52,89.88,2592881,0
+GEHC.US,D,20241004,000000,90.64,91.47,89.92,91.42,1988678,0
+GEHC.US,D,20241007,000000,91,91.3,89.715,90.06,2623422,0
+GEHC.US,D,20241008,000000,90.24,91.017,89.86,90.69,2075531,0
+GEHC.US,D,20241009,000000,90.8,91.02,89.995,90.77,2122999,0
+GEHC.US,D,20241010,000000,90.3,90.86,89.795,90.25,2269401,0
+GEHC.US,D,20241011,000000,90.68,91.61,90.39,91.03,1372060,0
+GEHC.US,D,20241014,000000,91.05,91.8,90.57,91.62,1342815,0
+GEHC.US,D,20241015,000000,91.89,91.955,90.61,90.71,2474297,0
+GEHC.US,D,20241016,000000,91.04,91.12,89.965,90.22,1823272,0
+GEHC.US,D,20241017,000000,90.74,90.92,90.26,90.82,1711160,0
+GEHC.US,D,20241018,000000,90.06,91.58,89.985,91.34,1609532,0
+GEHC.US,D,20241021,000000,90.89,91.45,89.52,89.8,1675390,0
+GEHC.US,D,20241022,000000,89.26,89.56,87.695,89.31,2210153,0
+GEHC.US,D,20241023,000000,88.65,90.36,88.11,89.29,2116660,0
+GEHC.US,D,20241024,000000,89.56,89.98,88.6,88.9,1291986,0
+GEHC.US,D,20241025,000000,89.26,89.65,88.3,88.42,2035620,0
+GEHC.US,D,20241028,000000,86.66,86.965,84.9,85.93,4223694,0
+GEHC.US,D,20241029,000000,85.66,86.7,85.01,85.27,3762314,0
+GEHC.US,D,20241030,000000,89.73,90.16,85.8001,87.2,4700441,0
+GEHC.US,D,20241031,000000,86.12,88.145,86,87.35,3259515,0
+GEHC.US,D,20241101,000000,87.21,88.44,86.72,86.95,3383485,0
+GEHC.US,D,20241104,000000,87.6,87.92,86.55,86.99,1431674,0
+GEHC.US,D,20241105,000000,86.81,88.19,86.81,88.17,1656400,0
+GEHC.US,D,20241106,000000,89.92,90,85.075,86.78,4163064,0
+GEHC.US,D,20241107,000000,87.11,88.88,86.9359,88.33,2497321,0
+GEHC.US,D,20241108,000000,88.8,89.11,85.84,85.94,10190544,0
+GEHC.US,D,20241111,000000,87,87.15,84.47,85.39,4367180,0
+GEHC.US,D,20241112,000000,85.42,85.91,84.72,84.92,3918925,0
+GEHC.US,D,20241113,000000,85.12,85.405,83.255,84.18,3014959,0
+GEHC.US,D,20241114,000000,83.65,84.69,82.7,82.92,3061123,0
+GEHC.US,D,20241115,000000,82.81,82.82,81.52,81.76,3768443,0
+GEHC.US,D,20241118,000000,81.9,83.4849,81.885,82.72,2918399,0
+GEHC.US,D,20241119,000000,82,83.2299,81.71,82.52,2513692,0
+GEHC.US,D,20241120,000000,82.5,85.29,82.41,84.9,6103398,0
+GEHC.US,D,20241121,000000,84.6,85.26,81.84,82,4930589,0
+GEHC.US,D,20241122,000000,81.96,82.58,80.56,82.44,5934944,0
+GEHC.US,D,20241125,000000,83.36,83.5,81.9,82.66,5273312,0
+GEHC.US,D,20241126,000000,82.78,83.43,82.39,82.51,2040899,0
+GEHC.US,D,20241127,000000,82.85,83.905,82.7177,83,1807989,0
+GEHC.US,D,20241129,000000,83.25,83.51,82.89,83.22,1277723,0
+GEHC.US,D,20241202,000000,82.89,83.25,82.39,83.08,2247037,0
+GEHC.US,D,20241203,000000,82.48,83.06,82.034,82.57,2026825,0
+GEHC.US,D,20241204,000000,82.62,83.21,82.5,83.01,1932890,0
+GEHC.US,D,20241205,000000,82.76,83.33,81.36,81.565,2269264,0
+GEHC.US,D,20241206,000000,81.37,81.97,80.47,81.24,3177174,0
+GEHC.US,D,20241209,000000,81.36,82.12,81.06,81.9,2373011,0
+GEHC.US,D,20241210,000000,82.42,83,81.645,82.36,3124718,0
+GEHC.US,D,20241211,000000,82.05,83.33,81.7801,82.75,3890181,0
+GEHC.US,D,20241212,000000,82.33,82.62,80.84,81.63,2369952,0
+GEHC.US,D,20241213,000000,81.4,81.49,80.62,81.1,2836005,0
+GEHC.US,D,20241216,000000,80.76,81.78,80.09,80.29,2909202,0
+GEHC.US,D,20241217,000000,80.34,80.83,79.21,79.25,3557126,0
+GEHC.US,D,20241218,000000,79.37,80.37,76.98,77.09,3264084,0
+GEHC.US,D,20241219,000000,77.31,78.18,76.95,77.43,3385706,0
+GEHC.US,D,20241220,000000,77.57,79.03,76.8912,78.91,11179862,0
+GEHC.US,D,20241223,000000,78.78,79.35,77.5301,79.28,2495828,0
+GEHC.US,D,20241224,000000,79.54,79.79,78.735,79.36,1035713,0
+GEHC.US,D,20241226,000000,79.1,80.18,78.975,79.71,1622105,0
+GEHC.US,D,20241227,000000,79.32,79.87,78.89,79.51,1533202,0
+GEHC.US,D,20241230,000000,79.12,79.16,77.6,78.6,1850721,0
+GEHC.US,D,20241231,000000,79,79.2699,77.97,78.18,1877777,0
+GEHC.US,D,20250102,000000,78.92,78.92,77.72,78.38,2658817,0
+GEHC.US,D,20250103,000000,78.55,80.62,78.39,80.52,2713052,0
+GEHC.US,D,20250106,000000,80.52,82.4,80.42,81.72,3746630,0
+GEHC.US,D,20250107,000000,81.88,83.44,81.4501,83.37,3382126,0
+GEHC.US,D,20250108,000000,84.65,87.3,84.29,86.26,4432588,0
+GEHC.US,D,20250110,000000,85.38,86.07,84.4,84.76,3792183,0
+GEHC.US,D,20250113,000000,85.14,85.545,83.8971,85.36,2903920,0
+GEHC.US,D,20250114,000000,85.89,85.99,83.82,84.13,2821427,0
+GEHC.US,D,20250115,000000,85.22,86.25,82.86,83.66,4148911,0
+GEHC.US,D,20250116,000000,83.76,85.35,83.3794,85,2116033,0
+GEHC.US,D,20250117,000000,86.34,86.34,84.58,84.74,2855424,0
+GEHC.US,D,20250121,000000,85.14,87.62,84.64,87.34,2861947,0
+GEHC.US,D,20250122,000000,87.22,88.27,86.7534,87.33,2381219,0
+GEHC.US,D,20250123,000000,87.33,88.67,86.86,88.16,1697227,0
+GEHC.US,D,20250124,000000,87.51,88.78,87.02,88.67,2008570,0
+GEHC.US,D,20250127,000000,88.88,89.69,88.17,88.99,2376805,0
+GEHC.US,D,20250128,000000,88.75,89.32,87.7,87.78,2407150,0
+GEHC.US,D,20250129,000000,87.79,88.61,87.54,87.85,1336221,0
+GEHC.US,D,20250130,000000,88.55,89.75,88.41,89.55,1618662,0
+GEHC.US,D,20250131,000000,89.13,89.8,88.22,88.3,1775510,0
+GEHC.US,D,20250203,000000,87.41,88.49,86.36,87.51,2142309,0
+GEHC.US,D,20250204,000000,87.69,88.03,86.76,86.93,2488865,0
+GEHC.US,D,20250205,000000,87.01,87.79,86.3,87.17,2347101,0
+GEHC.US,D,20250206,000000,87.51,90.74,87.365,88.55,3253030,0
+GEHC.US,D,20250207,000000,88.8,89.36,87.4977,87.64,1671463,0
+GEHC.US,D,20250210,000000,88,88.28,86.865,87.5,2036600,0
+GEHC.US,D,20250211,000000,86.81,87.98,86.735,87.03,2392505,0
+GEHC.US,D,20250212,000000,85.94,86.67,85.5,85.9,3656327,0
+GEHC.US,D,20250213,000000,90,94.8,89.64,93.48,7832685,0
+GEHC.US,D,20250214,000000,93.2,93.2099,91.18,92.21,3946666,0
+GEHC.US,D,20250218,000000,92.25,93.26,92.125,92.67,3262773,0
+GEHC.US,D,20250219,000000,92.28,93.15,91.6,92.52,3284264,0
+GEHC.US,D,20250220,000000,92.33,93.14,91.54,92.09,2341300,0
+GEHC.US,D,20250221,000000,91.54,91.74,90.43,91.09,2854719,0
+GEHC.US,D,20250224,000000,90.64,91.7,90.3712,90.53,2768971,0
+GEHC.US,D,20250225,000000,91.09,91.39,90.01,90.81,2310907,0
+GEHC.US,D,20250226,000000,90.37,91.65,90.155,90.71,1846613,0
+GEHC.US,D,20250227,000000,90.11,92.1979,89.28,89.4,3926344,0
+GEHC.US,D,20250228,000000,89.96,90.26,85.89,87.35,4214630,0
+GEHC.US,D,20250303,000000,87.49,88.98,86.29,86.45,3556277,0
+GEHC.US,D,20250304,000000,86.62,86.62,82.71,84.31,3998859,0
+GEHC.US,D,20250305,000000,84,85.4877,83.79,84.76,3111468,0
+GEHC.US,D,20250306,000000,84,85.87,83.62,85.41,3946082,0
+GEHC.US,D,20250307,000000,85.5,86.94,84.7,86.58,4076651,0
+GEHC.US,D,20250310,000000,85.775,87.34,84.87,85.36,3552111,0
+GEHC.US,D,20250311,000000,87.34,89.23,84.9404,85.59,4276812,0
+GEHC.US,D,20250312,000000,85.72,86.0899,83.755,83.79,2819704,0
+GEHC.US,D,20250313,000000,83.64,84.12,81.16,81.45,3605718,0
+GEHC.US,D,20250314,000000,82.15,82.33,80.4011,81.97,5207272,0
+GEHC.US,D,20250317,000000,81.84,82.895,81.62,82.47,2526776,0
+GEHC.US,D,20250318,000000,82.16,82.38,81.23,82.14,2900010,0
+GEHC.US,D,20250319,000000,81.88,82.6248,81.78,82.4,3124321,0
+GEHC.US,D,20250320,000000,82.05,82.68,81.55,81.81,2731279,0
+GEHC.US,D,20250321,000000,81.15,81.83,80.15,81.49,4304576,0
+GEHC.US,D,20250324,000000,82.15,82.79,81.48,81.7,4453606,0
+GEHC.US,D,20250325,000000,81.96,82.89,81.48,82.46,3730293,0
+GEHC.US,D,20250326,000000,82.4,82.8598,80.485,81,2859425,0
+GEHC.US,D,20250327,000000,81.39,82.8,81.17,81.66,3074578,0
+GEHC.US,D,20250328,000000,81.42,81.7877,79.785,80.01,3189843,0
+GEHC.US,D,20250331,000000,79.7,81.01,79.2,80.71,4151235,0
+GEHC.US,D,20250401,000000,80.37,80.84,79.33,79.57,2996524,0
+GEHC.US,D,20250402,000000,78.78,79.88,78.7,79.36,2806093,0
+GEHC.US,D,20250403,000000,76.535,76.59,70.45,72,9331363,0
+GEHC.US,D,20250404,000000,63.36,63.7965,58.04,60.51,16890636,0
+GEHC.US,D,20250407,000000,60.53,63.745,58.855,60.99,9299615,0
+GEHC.US,D,20250408,000000,63.19,64.43,58.05,58.75,7418872,0
+GEHC.US,D,20250409,000000,57.7,65.53,57.65,64.98,8488475,0
+GEHC.US,D,20250410,000000,63.69,64.2,59.6973,62.28,7636324,0
+GEHC.US,D,20250411,000000,62.34,63.5966,60.859,62.81,7221455,0
+GEHC.US,D,20250414,000000,63.92,64.785,63.24,64.39,4896309,0
+GEHC.US,D,20250415,000000,64.5,64.8,62.66,63.1,5405796,0
+GEHC.US,D,20250416,000000,63.1,63.695,60.7,61.48,6207059,0
+GEHC.US,D,20250417,000000,61.99,62.84,61.7,62.37,4473983,0
+GEHC.US,D,20250421,000000,61.73,61.805,59.95,60.48,5755164,0
+GEHC.US,D,20250422,000000,61.59,62.34,60.75,61.65,4508835,0
+GEHC.US,D,20250423,000000,64.5,67.08,64.275,64.89,6292782,0
+GEHC.US,D,20250424,000000,65.04,67.39,64.77,67.08,6555822,0
+GEHC.US,D,20250425,000000,69,70.82,67.93,68.42,5508673,0
+GEHC.US,D,20250428,000000,68.33,68.8,67.28,68.07,3896577,0
+GEHC.US,D,20250429,000000,67.88,68.54,67.11,68.09,5692078,0
+GEHC.US,D,20250430,000000,72.5,72.6,69.84,70.33,12759271,0
+GEHC.US,D,20250501,000000,70.32,70.92,67.63,67.67,8115286,0
+GEHC.US,D,20250502,000000,69.9,71.21,69.37,70.53,7209670,0
+GEHC.US,D,20250505,000000,69.93,70.59,69.19,69.37,5927749,0
+GEHC.US,D,20250506,000000,68.48,68.98,67.07,67.09,5677386,0
+GEHC.US,D,20250507,000000,67.475,69.3096,66.95,68.82,5304868,0
+GEHC.US,D,20250508,000000,69.49,71.4,69.11,70.5,6022322,0
+GEHC.US,D,20250509,000000,70.75,71.81,69.79,69.87,5724417,0
+GEHC.US,D,20250512,000000,76.95,77.75,73.51,74.11,8031240,0
+GEHC.US,D,20250513,000000,74.35,75.69,73.67,73.83,4750991,0
+GEHC.US,D,20250514,000000,73.51,73.945,72.72,72.84,3849434,0
+GEHC.US,D,20250515,000000,72.28,73.06,71.555,72.91,3448298,0
+GEHC.US,D,20250516,000000,72.91,73.23,72.045,73.13,3309522,0
+GEHC.US,D,20250519,000000,72.24,73.29,71.88,73.1,2418453,0
+GEHC.US,D,20250520,000000,72.6,73,71.79,71.85,3268425,0
+GEHC.US,D,20250521,000000,71.42,71.49,69.41,69.58,3226105,0
+GEHC.US,D,20250522,000000,69.41,70.115,68.2234,69.44,2835362,0
+GEHC.US,D,20250523,000000,68.5,69.36,68.44,69.16,2486599,0
+GEHC.US,D,20250527,000000,70.38,71.39,69.77,71.01,3183866,0
+GEHC.US,D,20250528,000000,71.01,71.45,70.5,71.15,2448580,0
+GEHC.US,D,20250529,000000,71.8,72,70.78,71.53,2807782,0
+GEHC.US,D,20250530,000000,71.34,71.34,69.59,70.54,7095548,0
+GEHC.US,D,20250602,000000,70.43,70.45,69.86,70.15,2396311,0
+GEHC.US,D,20250603,000000,70,71.3,69.31,71.16,2445581,0
+GEHC.US,D,20250604,000000,71.35,71.55,70.93,71.13,1672626,0
+GEHC.US,D,20250605,000000,71.31,71.98,70.85,71.55,1898969,0
+GEHC.US,D,20250606,000000,72.02,72.45,70.88,71.62,2152751,0
+GEHC.US,D,20250609,000000,71.85,72.99,71.475,71.67,2075849,0
+GEHC.US,D,20250610,000000,71.89,74.12,71.76,73.92,4533531,0
+GEHC.US,D,20250611,000000,74.005,74.16,72.84,73.4,3051844,0
+GEHC.US,D,20250612,000000,73.21,73.795,72.33,73.11,3574773,0
+GEHC.US,D,20250613,000000,72.19,72.79,71.91,72.25,2977136,0
+GEHC.US,D,20250616,000000,72.35,73.12,71.68,72.86,3047048,0
+GEHC.US,D,20250617,000000,72.37,72.71,70.895,71.14,2918125,0
+GEHC.US,D,20250618,000000,71.25,72.17,70.99,71.89,3496326,0
+GEHC.US,D,20250620,000000,72.6,72.61,71.215,71.28,6306613,0
+GEHC.US,D,20250623,000000,71.28,71.385,69.49,71.16,3142371,0
+GEHC.US,D,20250624,000000,71.58,72.29,71.41,71.98,8746751,0
+GEHC.US,D,20250625,000000,72.01,72.85,71.1,72.75,5681068,0
+GEHC.US,D,20250626,000000,73,75.29,72.92,74.86,5091867,0
+GEHC.US,D,20250627,000000,75.2,75.57,74.08,74.38,6817105,0
+GEHC.US,D,20250630,000000,74,74.58,73.572,74.07,2952426,0
+GEHC.US,D,20250701,000000,73.82,76.825,73.6101,75.95,3298682,0
+GEHC.US,D,20250702,000000,75.78,76.16,75.36,76.12,2526079,0
+GEHC.US,D,20250703,000000,76.18,76.53,75.69,76.07,1800530,0
+GEHC.US,D,20250707,000000,75.61,76.49,74.38,74.61,3528598,0
+GEHC.US,D,20250708,000000,74.66,76.68,74.5,75.2,3522523,0
+GEHC.US,D,20250709,000000,75.85,76.11,74.88,75.51,2574322,0
+GEHC.US,D,20250710,000000,75.51,77.32,75.13,76.5,2739156,0
+GEHC.US,D,20250711,000000,75.67,75.8618,74.94,75.13,1897906,0
+GEHC.US,D,20250714,000000,74.81,74.875,73.88,74.45,2236813,0
+GEHC.US,D,20250715,000000,74.79,74.93,73.66,74.39,4637462,0
+GEHC.US,D,20250716,000000,74.44,76.21,74.2,75.45,6398549,0
+GEHC.US,D,20250717,000000,75.29,76.58,74.81,76.24,3968288,0
+GEHC.US,D,20250718,000000,76.84,76.855,75.45,75.96,3383686,0
+GEHC.US,D,20250721,000000,75.72,75.8999,74.095,74.16,3902782,0
+GEHC.US,D,20250722,000000,74.16,76.78,74.11,76.49,4674259,0
+GEHC.US,D,20250723,000000,77.6,77.8,76.7,77.25,2337068,0
+GEHC.US,D,20250724,000000,77,77.855,76.315,76.77,2392686,0
+GEHC.US,D,20250725,000000,76.76,77.83,75.97,77.61,3132745,0
+GEHC.US,D,20250728,000000,77.37,78.77,76.9808,77.74,3950871,0
+GEHC.US,D,20250729,000000,78.21,78.7,77.44,77.72,4524015,0
+GEHC.US,D,20250730,000000,73.35,73.925,70.32,71.64,12909970,0
+GEHC.US,D,20250731,000000,72.34,73.01,71.11,71.32,6427655,0
+GEHC.US,D,20250801,000000,70.39,70.9,69.09,69.85,5128445,0
+GEHC.US,D,20250804,000000,70.41,70.975,69.91,70.64,3251670,0
+GEHC.US,D,20250805,000000,70.99,71.54,70.51,70.74,3726178,0
+GEHC.US,D,20250806,000000,70.94,71.03,69.58,69.96,5171041,0
+GEHC.US,D,20250807,000000,70.85,71.53,70.01,71.1,4234119,0
+GEHC.US,D,20250808,000000,71.2,72.085,71.01,72,3025116,0
+GEHC.US,D,20250811,000000,72.04,73.34,71.92,73,4130158,0
+GEHC.US,D,20250812,000000,73.23,74.61,73.0493,74.41,2489201,0
+GEHC.US,D,20250813,000000,74.41,75.44,74.315,75.33,3067975,0
+GEHC.US,D,20250814,000000,74.92,75.12,73.25,73.66,3122883,0
+GEHC.US,D,20250815,000000,74.01,74.52,73.06,73.4,2926993,0
+GEHC.US,D,20250818,000000,73.36,73.78,72.71,73.17,2292503,0
+GEHC.US,D,20250819,000000,72.92,74.045,72.7,73.97,2949907,0
+GEHC.US,D,20250820,000000,74.05,74.39,73.62,73.87,2157043,0
+GEHC.US,D,20250821,000000,73.5,74.0641,72.97,73.15,2575912,0
+GEHC.US,D,20250822,000000,73.85,75.555,73.695,75.22,3666577,0
+GEHC.US,D,20250825,000000,74.97,75.11,73.9975,74.59,2022025,0
+GEHC.US,D,20250826,000000,74.58,74.9085,73.76,74.09,1845956,0
+GEHC.US,D,20250827,000000,73.77,74.48,73.72,74.26,2113031,0
+GEHC.US,D,20250828,000000,74.425,74.5,73.22,73.72,2511989,0
+GEHC.US,D,20250829,000000,73.68,74.15,73.2,73.73,1983083,0
+GEHC.US,D,20250902,000000,72.97,73.31,71.14,71.6,4045635,0
+GEHC.US,D,20250903,000000,71.915,72.66,71.63,72.38,3882870,0
+GEHC.US,D,20250904,000000,72.48,74.14,71.56,74.12,2217209,0
+GEHC.US,D,20250905,000000,74.25,75.75,74.21,75.73,3010746,0
+GEHC.US,D,20250908,000000,76.14,78.43,74.99,78.16,6251185,0
+GEHC.US,D,20250909,000000,77.94,78.89,77.41,78.71,3997907,0
+GEHC.US,D,20250910,000000,78.71,79.69,75.65,75.99,4250769,0
+GEHC.US,D,20250911,000000,75.94,78.4,75.64,77.96,4357972,0
+GEHC.US,D,20250912,000000,77.47,77.635,76.38,76.44,3254165,0
+GEHC.US,D,20250915,000000,76.58,78.24,76.5,77.76,3196678,0
+GEHC.US,D,20250916,000000,78.32,78.5,77.31,77.48,3384555,0
+GEHC.US,D,20250917,000000,77.5,78.68,76.11,76.63,2925422,0
+GEHC.US,D,20250918,000000,76.99,77.05,73.75,74,3841573,0
+GEHC.US,D,20250919,000000,74.46,75.54,74.39,74.91,6294213,0
+GEHC.US,D,20250922,000000,74.61,75.07,73.775,74.77,3156325,0
+GEHC.US,D,20250923,000000,74.63,75.44,74.47,74.6,3143232,0
+GEHC.US,D,20250924,000000,74.71,75.04,73.67,73.98,2320480,0
+GEHC.US,D,20250925,000000,72.9,72.9,69.785,71.5,5017067,0
+GEHC.US,D,20250926,000000,72.23,72.99,71.72,72.46,2679239,0
+GEHC.US,D,20250929,000000,73,73.645,72.44,73.09,2914590,0
+GEHC.US,D,20250930,000000,72.8,75.27,72.71,75.1,4089690,0
+GEHC.US,D,20251001,000000,74.96,76.5,74.21,75.51,3579455,0
+GEHC.US,D,20251002,000000,75.1,76.85,74.61,76.82,2517223,0
+GEHC.US,D,20251003,000000,77.16,77.95,76.43,76.56,2696434,0
+GEHC.US,D,20251006,000000,76.66,76.7,75.88,76.41,1677062,0
+GEHC.US,D,20251007,000000,75.13,75.49,74.2,74.49,2808400,0
+GEHC.US,D,20251008,000000,74.43,75.18,73.81,75.13,2478228,0
+GEHC.US,D,20251009,000000,74.88,75.2862,73.79,74.22,1825336,0
+GEHC.US,D,20251010,000000,74.0111,74.54,70.03,71.01,7015446,0
+GEHC.US,D,20251013,000000,72.02,72.83,71.7,71.84,2693865,0
+GEHC.US,D,20251014,000000,71.17,73.1,70.98,72.34,2783795,0
+GEHC.US,D,20251015,000000,72.89,73.94,72.26,73.22,3432901,0
+GEHC.US,D,20251016,000000,73.89,74.235,72.755,73.38,1766938,0
+GEHC.US,D,20251017,000000,73,74.2,72.65,74.05,2049478,0
+GEHC.US,D,20251020,000000,74.35,75.9125,74.06,75.48,2051117,0
+GEHC.US,D,20251021,000000,75.25,76.55,75.18,76.1,1644454,0
+GEHC.US,D,20251022,000000,76.02,77.14,75.7,76.14,2547671,0
+GEHC.US,D,20251023,000000,76.32,77.4,75.88,77.26,2235458,0
+GEHC.US,D,20251024,000000,77.58,78.33,77.14,78.14,2600338,0
+GEHC.US,D,20251027,000000,78.62,79.15,78.28,78.35,4093567,0
+GEHC.US,D,20251028,000000,78.12,79.75,77.68,79.4,5876964,0
+GEHC.US,D,20251029,000000,76.74,78.385,73.73,77.38,8765313,0
+GEHC.US,D,20251030,000000,77.38,77.38,73.95,75,3474822,0
+GEHC.US,D,20251031,000000,74.64,75.19,73.52,74.95,3275729,0
+GEHC.US,D,20251103,000000,74.83,75.87,73.63846,74.47,4442860,0
+GEHC.US,D,20251104,000000,74.41,75.49,73.9,74.3,2489672,0
+GEHC.US,D,20251105,000000,74.21,76.81,73.31,75.61,3732200,0
+GEHC.US,D,20251106,000000,75.46,76.36,74.0201,74.17,2554435,0
+GEHC.US,D,20251107,000000,73.6,74.14,72.695,73.05,4401417,0
+GEHC.US,D,20251110,000000,73.47,74,72.21,73.48,4400795,0
+GEHC.US,D,20251111,000000,73.5,74.39,72.82,73.41,3673014,0
+GEHC.US,D,20251112,000000,73.7,75.5,73.29,74.98,3034634,0
+GEHC.US,D,20251113,000000,74.34,75.59,73.92,73.97,2708297,0
+GEHC.US,D,20251114,000000,73.71,74.025,72.5,73.15,4407251,0
+GEHC.US,D,20251117,000000,72.57,73,70.29,70.63,4806069,0
+GEHC.US,D,20251118,000000,70.48,71.51,70.035,71.02,3371458,0
+GEHC.US,D,20251119,000000,71.24,72.34,70.89,72.31,4219253,0
+GEHC.US,D,20251120,000000,73.13,75.35,73.04,74.75,8322431,0
+GEHC.US,D,20251121,000000,74.89,77.095,73.35,76.45,8388815,0
+GEHC.US,D,20251124,000000,76.505,79.02,76.505,78.24,7118842,0
+GEHC.US,D,20251125,000000,78.24,81.94,78.15,79.96,5949664,0
+GEHC.US,D,20251126,000000,80.07,81.27,79.705,80.63,3091569,0
+GEHC.US,D,20251128,000000,80.65,80.69,79.63,79.99,1353331,0
+GEHC.US,D,20251201,000000,79.35,80.2899,79,79.24,2541151,0
+GEHC.US,D,20251202,000000,79.72,80.73,79.35,80.22,2367919,0
+GEHC.US,D,20251203,000000,80.21,84.11,80.1,83.59,5253942,0
+GEHC.US,D,20251204,000000,82.93,83.7,81.5501,82.52,3321365,0
+GEHC.US,D,20251205,000000,82.91,85.56,82.54,85.46,4439631,0
+GEHC.US,D,20251208,000000,85.4,85.89,82.4738,83.09,4234056,0
+GEHC.US,D,20251209,000000,83.14,83.64,82.69,83.03,2749562,0
+GEHC.US,D,20251210,000000,82.675,84.87,82.51,84.47,2562186,0
+GEHC.US,D,20251211,000000,84.47,86.19,84.135,86.05,3479021,0
+GEHC.US,D,20251212,000000,86,86,83.56,83.96,2386990,0
+GEHC.US,D,20251215,000000,84.81,85.06,83.61,84.45,3566542,0
+GEHC.US,D,20251216,000000,84.45,84.5,81.74,82.25,3207430,0
+GEHC.US,D,20251217,000000,82.2,83.56,82.11,82.38,3100823,0
+GEHC.US,D,20251218,000000,82.81,83.48,82.24,82.52,2095266,0
+GEHC.US,D,20251219,000000,82.995,83.64,82.3,82.89,6437673,0
+GEHC.US,D,20251222,000000,83.4,84.18,83.05,83.94,2237987,0
+GEHC.US,D,20251223,000000,83.81,84.01,83.165,83.32,2117054,0
+GEHC.US,D,20251224,000000,83.43,83.835,83.1,83.39,806993,0
+GEHC.US,D,20251226,000000,83.55,83.985,83.27,83.61,1462553,0
+GEHC.US,D,20251229,000000,83.57,84.07,82.92,83.15,1383368,0
+GEHC.US,D,20251230,000000,83,83.59,82.9,83.33,1510777,0
+GEHC.US,D,20251231,000000,83.07,83.17,81.94,82.02,1578157,0
+GEHC.US,D,20260102,000000,82.58,83.57,82.2,82.82,3433517,0
+GEHC.US,D,20260105,000000,82.79,85.48,82.2301,85.04,2858067,0
+GEHC.US,D,20260106,000000,84.8,87.235,84.48,86.73,2512945,0
+GEHC.US,D,20260107,000000,86.33,87.24,85.38,85.76,2450209,0
+GEHC.US,D,20260108,000000,85.03,89.77,84.59,88.16,4219714,0
+GEHC.US,D,20260109,000000,87.6,88.515,85.405,87.28,2991496,0
+GEHC.US,D,20260112,000000,86.57,87.12,85.34,86.9,1966074,0
+GEHC.US,D,20260113,000000,87.12,87.6,84.47,84.77,2709016,0
+GEHC.US,D,20260114,000000,84.16,85.41,83.56,85.3,3776344,0
+GEHC.US,D,20260115,000000,84.21,84.28,82.43,82.51,5188649,0
+GEHC.US,D,20260116,000000,82.69,82.7,81.15,81.75,6127067,0
+GEHC.US,D,20260120,000000,79.64,80,78.31,78.83,5702780,0
+GEHC.US,D,20260121,000000,79.45,81.32,79.17,81.1,4418945,0
+GEHC.US,D,20260122,000000,81.47,83.21,81.215,81.89,5526305,0
+GEHC.US,D,20260123,000000,81.26,81.81,79.58,79.77,2340872,0
+GEHC.US,D,20260126,000000,79.77,81.03,79.52,80.27,2915136,0
+GEHC.US,D,20260127,000000,80.56,80.95,79.81,80.32,1969203,0
+GEHC.US,D,20260128,000000,80,80.23,79.13,79.26,1986004,0
+GEHC.US,D,20260129,000000,79.59,79.75,77.67,78.78,3697532,0
+GEHC.US,D,20260130,000000,78.66,79.111,78,78.97,2724156,0
+GEHC.US,D,20260202,000000,78.45,80.23,78.3,80.11,3353172,0
+GEHC.US,D,20260203,000000,79.62,80.84,78.23,78.78,4574220,0
+GEHC.US,D,20260204,000000,79.71,85.54,79.065,82.63,7006511,0
+GEHC.US,D,20260205,000000,82.32,83.98,81.7901,82.31,3997747,0
+GEHC.US,D,20260206,000000,82.48,83.5,80.46,80.65,3468945,0
+GEHC.US,D,20260209,000000,80.002,80.5,78.59,79.08,3171322,0
+GEHC.US,D,20260210,000000,79.41,80.5875,79.13,79.22,3867464,0
+GEHC.US,D,20260211,000000,78.93,79.495,78.3,79.2,3500377,0
+GEHC.US,D,20260212,000000,79.61,79.8299,76.66,78.65,3850087,0
+GEHC.US,D,20260213,000000,78.65,82.09,78.478,80.34,5691981,0
+GEHC.US,D,20260217,000000,80.16,82.65,80.06,81.61,3899040,0
+GEHC.US,D,20260218,000000,81.62,83.18,80.89,82.93,2263335,0
diff --git a/daily/us/nasdaq stocks/1/ggal.us.txt b/daily/us/nasdaq stocks/1/ggal.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ded726b57f6d33f55fa9a7f6d655690c1ab0401
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ggal.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GGAL.US,D,20050225,000000,8.09599,8.75567,8.09599,8.63611,1865123.2667411,0
+GGAL.US,D,20050228,000000,8.70028,8.75567,8.33397,8.47139,792924.31165878,0
+GGAL.US,D,20050301,000000,9.29646,9.29646,8.33397,8.64547,1338639.4513942,0
+GGAL.US,D,20050302,000000,8.65464,8.65464,8.46222,8.51722,287236.29653141,0
+GGAL.US,D,20050303,000000,8.47139,8.83827,8.47139,8.81116,1227178.4022292,0
+GGAL.US,D,20050304,000000,8.61797,8.81116,8.61797,8.70028,821317.34892915,0
+GGAL.US,D,20050307,000000,8.74632,8.81116,8.65464,8.74632,826564.73071575,0
+GGAL.US,D,20050308,000000,8.74632,8.8208,8.70028,8.80199,559618.45004887,0
+GGAL.US,D,20050309,000000,8.76484,8.76484,7.90366,8.1234,1657873.1532082,0
+GGAL.US,D,20050310,000000,8.1234,8.22424,7.4364,7.83023,1695392.2994928,0
+GGAL.US,D,20050311,000000,7.9219,7.99514,7.55558,7.62892,478389.27320063,0
+GGAL.US,D,20050314,000000,7.62892,7.62892,7.09778,7.41826,1647788.8812855,0
+GGAL.US,D,20050315,000000,7.48234,7.54632,7.34502,7.39085,1425964.2198169,0
+GGAL.US,D,20050316,000000,7.52818,7.52818,7.12518,7.28085,530060.95687215,0
+GGAL.US,D,20050317,000000,7.19843,7.61966,7.19843,7.44577,479682.53133403,0
+GGAL.US,D,20050318,000000,7.55558,7.68393,7.42743,7.42743,366397.30753879,0
+GGAL.US,D,20050321,000000,7.4364,7.46381,6.98777,7.09778,224943.1414048,0
+GGAL.US,D,20050322,000000,7.06101,7.07935,6.6947,6.73146,1357778.6245959,0
+GGAL.US,D,20050323,000000,6.82304,6.82304,6.56635,6.76804,379329.88887276,0
+GGAL.US,D,20050324,000000,6.73146,6.951,6.66729,6.79545,259773.14850998,0
+GGAL.US,D,20050328,000000,6.68563,6.74043,6.55737,6.68563,306902.19753966,0
+GGAL.US,D,20050329,000000,6.74951,6.89619,6.63969,6.66729,257408.63282965,0
+GGAL.US,D,20050330,000000,6.74043,7.09778,6.74043,7.05194,527900.63984446,0
+GGAL.US,D,20050331,000000,7.05194,7.12518,6.89619,6.90545,625895.04966086,0
+GGAL.US,D,20050401,000000,7.10685,7.27178,7.04277,7.09778,618924.02181145,0
+GGAL.US,D,20050404,000000,6.98777,7.07935,6.86888,6.96027,357313.08542769,0
+GGAL.US,D,20050405,000000,6.90545,7.07935,6.86888,7.05194,163419.65812276,0
+GGAL.US,D,20050406,000000,7.11592,7.29917,7.01527,7.28085,485878.65147598,0
+GGAL.US,D,20050407,000000,7.17991,7.30834,7.13435,7.17991,289791.39762087,0
+GGAL.US,D,20050408,000000,7.29917,7.29917,7.10685,7.13435,100044.77372344,0
+GGAL.US,D,20050411,000000,7.29917,7.29917,6.89619,7.14352,59367.354944659,0
+GGAL.US,D,20050412,000000,7.03351,7.11592,6.87786,7.01527,333929.72176879,0
+GGAL.US,D,20050413,000000,7.10685,7.10685,6.84118,6.91443,197797.28667441,0
+GGAL.US,D,20050414,000000,6.87786,7.02434,6.65802,6.77701,461661.73844526,0
+GGAL.US,D,20050415,000000,6.74043,6.77701,6.36495,6.40153,357880.65296478,0
+GGAL.US,D,20050418,000000,6.52061,6.64895,6.45672,6.55737,350623.74700167,0
+GGAL.US,D,20050419,000000,6.61229,6.74951,6.61229,6.63969,346862.30310275,0
+GGAL.US,D,20050420,000000,6.60292,6.74043,6.45672,6.53903,382525.85957975,0
+GGAL.US,D,20050421,000000,6.58497,6.83211,6.50247,6.83211,485734.14166027,0
+GGAL.US,D,20050422,000000,6.85035,6.85962,6.68563,6.78637,212899.60958925,0
+GGAL.US,D,20050425,000000,6.70377,6.93286,6.64895,6.87786,236356.27532859,0
+GGAL.US,D,20050426,000000,6.90545,7.0061,6.70377,6.82304,144153.77703918,0
+GGAL.US,D,20050427,000000,6.91443,6.91443,6.6947,6.74951,133000.34191463,0
+GGAL.US,D,20050428,000000,6.81377,6.82304,6.63052,6.63052,48209.731129809,0
+GGAL.US,D,20050429,000000,6.63052,6.76804,6.54811,6.74043,153369.94289506,0
+GGAL.US,D,20050502,000000,6.67626,7.0061,6.67626,6.96953,175469.47297377,0
+GGAL.US,D,20050503,000000,7.01527,7.28085,7.01527,7.18917,293936.10668321,0
+GGAL.US,D,20050504,000000,7.22584,7.46381,7.14352,7.4364,375248.01016508,0
+GGAL.US,D,20050505,000000,7.48234,7.55558,7.28085,7.28992,543420.78461779,0
+GGAL.US,D,20050506,000000,7.30834,7.4364,7.14352,7.17112,462446.07070592,0
+GGAL.US,D,20050509,000000,7.2076,7.235,6.87786,7.05194,280538.58072477,0
+GGAL.US,D,20050510,000000,7.05194,7.06101,6.73146,6.82304,1081577.4326878,0
+GGAL.US,D,20050511,000000,6.86888,6.99684,6.80461,6.93286,208373.72970866,0
+GGAL.US,D,20050512,000000,7.04277,7.04277,6.86888,6.89619,64433.575875326,0
+GGAL.US,D,20050513,000000,6.92359,7.60132,6.78637,7.32658,735625.12255498,0
+GGAL.US,D,20050516,000000,7.40899,7.69291,7.28992,7.59216,522485.71044544,0
+GGAL.US,D,20050517,000000,7.55558,7.55558,7.38169,7.47308,451556.52307095,0
+GGAL.US,D,20050518,000000,7.57392,7.62892,7.39085,7.51891,321690.36868122,0
+GGAL.US,D,20050519,000000,7.50966,7.69291,7.44577,7.46381,646295.01864605,0
+GGAL.US,D,20050520,000000,7.57392,7.57392,7.30834,7.35428,150295.44420709,0
+GGAL.US,D,20050523,000000,7.50077,7.51891,7.39992,7.46381,112253.75880625,0
+GGAL.US,D,20050524,000000,7.50077,7.72041,7.50077,7.69291,313822.96110534,0
+GGAL.US,D,20050525,000000,7.62892,7.73865,7.50077,7.50077,57122.21693818,0
+GGAL.US,D,20050526,000000,7.50966,7.67477,7.47308,7.54632,87833.694295473,0
+GGAL.US,D,20050527,000000,7.67477,7.76615,7.55558,7.72957,256321.66769405,0
+GGAL.US,D,20050531,000000,7.91273,8.01348,7.87597,8.01348,363906.08397656,0
+GGAL.US,D,20050601,000000,7.9219,8.31572,7.90366,8.26082,569274.42838737,0
+GGAL.US,D,20050602,000000,8.21507,8.34313,8.18757,8.28813,440826.14566778,0
+GGAL.US,D,20050603,000000,8.16007,8.31572,8.10496,8.1234,190236.70066378,0
+GGAL.US,D,20050606,000000,8.11433,8.11433,7.8944,7.98599,181351.44134242,0
+GGAL.US,D,20050607,000000,7.96784,8.07765,7.87597,7.87597,164741.18991575,0
+GGAL.US,D,20050608,000000,8.01348,8.06849,7.83023,8.02255,398739.23259949,0
+GGAL.US,D,20050609,000000,7.95858,8.11433,7.65633,7.71133,427709.26196015,0
+GGAL.US,D,20050610,000000,7.70217,7.87597,7.57392,7.61059,333297.22953188,0
+GGAL.US,D,20050613,000000,7.56475,7.96784,7.4364,7.60132,179127.2467875,0
+GGAL.US,D,20050614,000000,7.76615,7.76615,7.48234,7.59216,542074.12068294,0
+GGAL.US,D,20050615,000000,7.57392,7.79366,7.55558,7.73865,233831.54224389,0
+GGAL.US,D,20050616,000000,7.74791,7.87597,7.71133,7.77532,303087.34783928,0
+GGAL.US,D,20050617,000000,7.79366,8.04108,7.72957,7.74791,251722.48573302,0
+GGAL.US,D,20050620,000000,7.73865,7.78458,7.61059,7.77532,18658.520988552,0
+GGAL.US,D,20050621,000000,7.78458,7.8669,7.67477,7.83023,191845.15774304,0
+GGAL.US,D,20050622,000000,7.84866,7.96784,7.81208,7.91273,86622.115623132,0
+GGAL.US,D,20050623,000000,7.91273,7.99514,7.65633,7.68393,135772.20772767,0
+GGAL.US,D,20050624,000000,7.61059,7.83023,7.54632,7.60132,149108.99767661,0
+GGAL.US,D,20050627,000000,7.60132,7.77532,7.38169,7.42743,253271.25397536,0
+GGAL.US,D,20050628,000000,7.46381,7.56475,7.41826,7.46381,148144.55173259,0
+GGAL.US,D,20050629,000000,7.46381,7.46381,7.2076,7.21676,363626.48889834,0
+GGAL.US,D,20050630,000000,7.32658,7.39085,7.19843,7.39085,672183.21911068,0
+GGAL.US,D,20050701,000000,7.39992,7.39992,7.11592,7.17991,336676.45543996,0
+GGAL.US,D,20050705,000000,7.17112,7.31751,7.09778,7.24437,272240.78521948,0
+GGAL.US,D,20050706,000000,7.16176,7.24437,7.04277,7.05194,115134.53056736,0
+GGAL.US,D,20050707,000000,7.03351,7.40899,6.99684,7.32658,340630.57909316,0
+GGAL.US,D,20050708,000000,7.35428,7.47308,7.32658,7.36316,288180.84619645,0
+GGAL.US,D,20050711,000000,7.32658,7.4915,7.28992,7.37243,318488.11493877,0
+GGAL.US,D,20050712,000000,7.37243,7.46381,7.29917,7.41826,320452.61069444,0
+GGAL.US,D,20050713,000000,7.40899,7.44577,7.32658,7.35428,30872.74193425,0
+GGAL.US,D,20050714,000000,7.44577,7.85793,7.42743,7.80282,408805.70258843,0
+GGAL.US,D,20050715,000000,7.79366,7.93117,7.65633,7.87597,352495.04439792,0
+GGAL.US,D,20050718,000000,7.79366,7.95858,7.72957,7.83023,133532.30558408,0
+GGAL.US,D,20050719,000000,7.84866,7.96784,7.80282,7.93117,150314.29331349,0
+GGAL.US,D,20050720,000000,7.91273,8.05913,7.8669,8.05006,304018.28426081,0
+GGAL.US,D,20050721,000000,8.07765,8.16007,7.90366,7.96784,280647.48667285,0
+GGAL.US,D,20050722,000000,7.96784,7.98599,7.91273,7.93117,292195.70585915,0
+GGAL.US,D,20050725,000000,7.90366,7.9219,7.78458,7.79366,294165.43747772,0
+GGAL.US,D,20050726,000000,7.81208,7.90366,7.78458,7.90366,92268.470161816,0
+GGAL.US,D,20050727,000000,7.90366,8.05913,7.87597,7.97691,471770.09533731,0
+GGAL.US,D,20050728,000000,7.95858,8.16914,7.94034,8.15081,341036.88205329,0
+GGAL.US,D,20050729,000000,8.04108,8.15081,7.87597,7.93117,355933.95914292,0
+GGAL.US,D,20050801,000000,8.01348,8.11433,8.00431,8.07765,209128.74113715,0
+GGAL.US,D,20050802,000000,8.02255,8.18757,8.02255,8.1234,657463.11418667,0
+GGAL.US,D,20050803,000000,8.10496,8.16914,7.96784,7.99514,463072.27990736,0
+GGAL.US,D,20050804,000000,7.97691,8.08682,7.96784,8.01348,169500.58928117,0
+GGAL.US,D,20050805,000000,8.00431,8.15081,7.87597,7.88532,147509.96515054,0
+GGAL.US,D,20050808,000000,7.99514,8.06849,7.73865,7.83023,511599.3043282,0
+GGAL.US,D,20050809,000000,7.84866,7.98599,7.77532,7.85793,101178.86162503,0
+GGAL.US,D,20050810,000000,7.90366,8.05913,7.82125,7.87597,298397.06186399,0
+GGAL.US,D,20050811,000000,7.83023,7.87597,7.62892,7.73865,145714.06417988,0
+GGAL.US,D,20050812,000000,7.70217,7.79366,7.53725,7.65633,155959.60067959,0
+GGAL.US,D,20050815,000000,7.65633,7.70217,7.61059,7.65633,77487.6292283,0
+GGAL.US,D,20050816,000000,7.61966,7.73865,7.35428,7.39992,239629.73680633,0
+GGAL.US,D,20050817,000000,7.36316,7.53725,7.19843,7.4915,1057247.4250186,0
+GGAL.US,D,20050818,000000,7.25315,7.60132,7.25315,7.45493,218251.70863362,0
+GGAL.US,D,20050819,000000,7.45493,7.47308,7.235,7.29917,743846.4744621,0
+GGAL.US,D,20050822,000000,7.32658,7.56475,7.32658,7.48234,190559.22981769,0
+GGAL.US,D,20050823,000000,7.4915,7.57392,7.42743,7.50966,134627.6481003,0
+GGAL.US,D,20050824,000000,7.52818,7.54632,7.33585,7.50077,206161.05405209,0
+GGAL.US,D,20050825,000000,7.50077,7.68393,7.39085,7.68393,292874.27368948,0
+GGAL.US,D,20050826,000000,7.58318,7.78458,7.51891,7.51891,102345.41187653,0
+GGAL.US,D,20050829,000000,7.50077,7.68393,7.48234,7.60132,131334.2903436,0
+GGAL.US,D,20050830,000000,7.67477,7.75698,7.53725,7.65633,114894.72804708,0
+GGAL.US,D,20050831,000000,7.65633,7.67477,7.52818,7.55558,95573.346816877,0
+GGAL.US,D,20050901,000000,7.56475,7.75698,7.56475,7.75698,126717.30644873,0
+GGAL.US,D,20050902,000000,7.73865,7.94931,7.61059,7.61966,186978.94677471,0
+GGAL.US,D,20050906,000000,7.6654,7.78458,7.60132,7.69291,115207.8326478,0
+GGAL.US,D,20050907,000000,7.67477,7.76615,7.60132,7.60132,37738.005353318,0
+GGAL.US,D,20050908,000000,7.62892,7.71133,7.52818,7.638,201722.08949543,0
+GGAL.US,D,20050909,000000,7.65633,7.71133,7.50077,7.57392,349103.25241892,0
+GGAL.US,D,20050912,000000,7.55558,7.638,7.31751,7.41826,505751.8926546,0
+GGAL.US,D,20050913,000000,7.31751,7.42743,7.29917,7.38169,390660.29616292,0
+GGAL.US,D,20050914,000000,7.36316,7.46381,7.35428,7.39992,573500.81691077,0
+GGAL.US,D,20050915,000000,7.39085,7.73865,7.37243,7.58318,1971280.3868003,0
+GGAL.US,D,20050916,000000,7.61059,7.73865,7.60132,7.64716,191165.54274015,0
+GGAL.US,D,20050919,000000,7.64716,7.98599,7.64716,7.93117,377877.46050756,0
+GGAL.US,D,20050920,000000,7.83023,7.99514,7.79366,7.85793,195374.12932972,0
+GGAL.US,D,20050921,000000,7.83949,7.96784,7.61966,7.87597,247793.49422168,0
+GGAL.US,D,20050922,000000,7.9219,7.9219,7.69291,7.78458,69846.410929194,0
+GGAL.US,D,20050923,000000,7.83949,7.8669,7.71133,7.84866,73740.845745471,0
+GGAL.US,D,20050926,000000,7.88532,7.90366,7.67477,7.76615,59483.591100778,0
+GGAL.US,D,20050927,000000,7.80282,7.85793,7.69291,7.76615,132026.47141742,0
+GGAL.US,D,20050928,000000,7.76615,7.90366,7.74791,7.82125,176160.60687502,0
+GGAL.US,D,20050929,000000,7.78458,7.96784,7.76615,7.88532,152192.92091778,0
+GGAL.US,D,20050930,000000,7.94034,8.01348,7.8669,7.94034,250616.67149102,0
+GGAL.US,D,20051003,000000,7.88532,8.07765,7.88532,7.98599,547983.31553862,0
+GGAL.US,D,20051004,000000,7.96784,8.08682,7.62892,7.77532,413103.2988471,0
+GGAL.US,D,20051005,000000,7.75698,8.00431,7.54632,7.55558,169160.25819343,0
+GGAL.US,D,20051006,000000,7.53725,7.62892,7.37243,7.50966,324276.88494801,0
+GGAL.US,D,20051007,000000,7.6654,7.79366,7.55558,7.79366,791794.41244749,0
+GGAL.US,D,20051010,000000,7.638,7.83023,7.638,7.79366,88036.845775536,0
+GGAL.US,D,20051011,000000,7.65633,7.84866,7.57392,7.61966,873892.74253518,0
+GGAL.US,D,20051012,000000,7.57392,7.83023,7.24437,7.31751,314493.15155503,0
+GGAL.US,D,20051013,000000,7.41826,7.41826,6.86888,7.14352,241217.25043404,0
+GGAL.US,D,20051014,000000,7.05194,7.39992,7.05194,7.31751,365218.19121636,0
+GGAL.US,D,20051017,000000,7.38169,7.38169,7.18917,7.28085,700140.63258876,0
+GGAL.US,D,20051018,000000,7.40899,7.40899,7.235,7.30834,920017.55306289,0
+GGAL.US,D,20051019,000000,7.32658,7.32658,7.06101,7.18917,228785.21759219,0
+GGAL.US,D,20051020,000000,7.26251,7.30834,6.96027,7.02434,235852.58531875,0
+GGAL.US,D,20051021,000000,7.04277,7.14352,6.93286,6.97851,243331.49186832,0
+GGAL.US,D,20051024,000000,7.05194,7.25315,7.03351,7.19843,320192.91189518,0
+GGAL.US,D,20051025,000000,7.06101,7.26251,6.96027,7.03351,358404.2392536,0
+GGAL.US,D,20051026,000000,7.12518,7.17991,6.99684,7.0061,690426.01258591,0
+GGAL.US,D,20051027,000000,6.98777,7.05194,6.74951,6.77701,677038.95835324,0
+GGAL.US,D,20051028,000000,6.98777,7.10685,6.82304,6.91443,80385.155750654,0
+GGAL.US,D,20051031,000000,7.08852,7.12518,6.93286,7.07018,85873.387230113,0
+GGAL.US,D,20051101,000000,6.98777,7.24437,6.98777,7.24437,126243.98444364,0
+GGAL.US,D,20051102,000000,7.28085,7.34502,7.17991,7.32658,174875.72612225,0
+GGAL.US,D,20051103,000000,7.61966,7.72957,7.50966,7.54632,2558476.1266815,0
+GGAL.US,D,20051104,000000,7.6654,7.6654,7.37243,7.52818,240619.31489221,0
+GGAL.US,D,20051107,000000,7.52818,7.52818,7.34502,7.38169,287957.79843741,0
+GGAL.US,D,20051108,000000,7.32658,7.37243,7.18917,7.29917,213783.4232448,0
+GGAL.US,D,20051109,000000,7.2076,7.32658,7.17991,7.18917,141688.73279138,0
+GGAL.US,D,20051110,000000,7.15259,7.28992,7.14352,7.28085,200513.65234083,0
+GGAL.US,D,20051111,000000,7.26251,7.37243,7.21676,7.28085,69450.579694842,0
+GGAL.US,D,20051114,000000,7.27178,7.37243,7.26251,7.29917,72785.824354655,0
+GGAL.US,D,20051115,000000,7.28992,7.35428,7.05194,7.16176,199658.11234488,0
+GGAL.US,D,20051116,000000,7.17112,7.30834,7.15259,7.30834,177435.01590202,0
+GGAL.US,D,20051117,000000,7.35428,7.50966,7.29917,7.40899,170030.45860546,0
+GGAL.US,D,20051118,000000,7.42743,7.46381,7.32658,7.32658,105636.67528808,0
+GGAL.US,D,20051121,000000,7.39992,7.41826,7.32658,7.37243,86491.219050927,0
+GGAL.US,D,20051122,000000,7.27178,7.35428,7.18917,7.21676,275133.07587895,0
+GGAL.US,D,20051123,000000,7.235,7.39085,7.22584,7.29917,127310.00612769,0
+GGAL.US,D,20051125,000000,7.26251,7.32658,7.25315,7.28085,25889.247637218,0
+GGAL.US,D,20051128,000000,7.21676,7.235,6.7221,6.86888,1749322.7344144,0
+GGAL.US,D,20051129,000000,6.77701,6.85962,6.54811,6.55737,574172.05453304,0
+GGAL.US,D,20051130,000000,6.59405,6.79545,6.59405,6.7221,602170.30774164,0
+GGAL.US,D,20051201,000000,6.83211,6.91443,6.45672,6.52061,385624.44323701,0
+GGAL.US,D,20051202,000000,6.63052,6.73146,6.50247,6.52061,359516.33653106,0
+GGAL.US,D,20051205,000000,6.52061,6.73146,6.39245,6.40153,454559.81402365,0
+GGAL.US,D,20051206,000000,6.40153,6.6947,6.40153,6.68563,540884.53263472,0
+GGAL.US,D,20051207,000000,6.62145,6.77701,6.43819,6.52061,297447.27633607,0
+GGAL.US,D,20051208,000000,6.52996,6.82304,6.52061,6.58497,97559.833196677,0
+GGAL.US,D,20051209,000000,6.62145,6.73146,6.54811,6.6947,189973.86034678,0
+GGAL.US,D,20051212,000000,6.56635,6.79545,6.50247,6.50247,493212.00103726,0
+GGAL.US,D,20051213,000000,6.50247,6.57571,6.42902,6.4657,163400.80901636,0
+GGAL.US,D,20051214,000000,6.4932,6.55737,6.35597,6.39245,305629.88285782,0
+GGAL.US,D,20051215,000000,6.37412,6.64895,6.32837,6.52996,375268.95361663,0
+GGAL.US,D,20051216,000000,6.52061,6.52061,6.27347,6.39245,410773.33986183,0
+GGAL.US,D,20051219,000000,6.39245,6.44746,6.29171,6.34671,94338.730347829,0
+GGAL.US,D,20051220,000000,6.32837,6.37412,6.22772,6.3193,154354.28511806,0
+GGAL.US,D,20051221,000000,6.25503,6.36495,6.23669,6.29171,294007.31441849,0
+GGAL.US,D,20051222,000000,6.2642,6.44746,6.22772,6.42005,315343.45568809,0
+GGAL.US,D,20051223,000000,6.41088,6.50247,6.34671,6.34671,487968.80794097,0
+GGAL.US,D,20051227,000000,6.43819,6.53903,6.32837,6.32837,284851.8845721,0
+GGAL.US,D,20051228,000000,6.37412,6.41088,6.32837,6.35597,94868.599672118,0
+GGAL.US,D,20051229,000000,6.38329,6.50247,6.3193,6.39245,256818.02749586,0
+GGAL.US,D,20051230,000000,6.38329,6.43819,6.29171,6.32837,64597.981970017,0
+GGAL.US,D,20060103,000000,6.37412,6.64895,6.34671,6.42005,417522.36712478,0
+GGAL.US,D,20060104,000000,6.63052,6.66729,6.48403,6.50247,889808.71854287,0
+GGAL.US,D,20060105,000000,6.59405,6.61229,6.43819,6.4932,307025.76390382,0
+GGAL.US,D,20060106,000000,6.4932,6.52996,6.38329,6.45672,564494.0855704,0
+GGAL.US,D,20060109,000000,6.51144,6.51144,6.41088,6.42005,168402.10524721,0
+GGAL.US,D,20060110,000000,6.42902,6.43819,6.31004,6.32837,67128.998090195,0
+GGAL.US,D,20060111,000000,6.36495,6.45672,6.30106,6.41088,576710.40086126,0
+GGAL.US,D,20060112,000000,6.42902,6.57571,6.33744,6.40153,285308.45181596,0
+GGAL.US,D,20060113,000000,6.36495,6.47486,6.36495,6.45672,95280.138495135,0
+GGAL.US,D,20060117,000000,6.4657,6.4932,6.32837,6.42005,175959.5497401,0
+GGAL.US,D,20060118,000000,6.35597,6.45672,6.33744,6.44746,227257.3928014,0
+GGAL.US,D,20060119,000000,6.45672,6.4657,6.3193,6.37412,310219.64026565,0
+GGAL.US,D,20060120,000000,6.32837,6.45672,6.32837,6.42005,330195.50435689,0
+GGAL.US,D,20060123,000000,6.38329,6.44746,6.33744,6.35597,349925.28289237,0
+GGAL.US,D,20060124,000000,6.32837,6.44746,6.29171,6.33744,103123.46110172,0
+GGAL.US,D,20060125,000000,6.36495,6.45672,6.32837,6.35597,71129.197336814,0
+GGAL.US,D,20060126,000000,6.38329,6.42005,6.35597,6.39245,41518.298358631,0
+GGAL.US,D,20060127,000000,6.43819,6.47486,6.29171,6.43819,568079.60447627,0
+GGAL.US,D,20060130,000000,6.48403,6.48403,6.32837,6.44746,524274.28120805,0
+GGAL.US,D,20060131,000000,6.52996,6.76804,6.4657,6.65802,364701.93513558,0
+GGAL.US,D,20060201,000000,6.52061,6.73146,6.52061,6.58497,187384.20256227,0
+GGAL.US,D,20060202,000000,6.75896,6.75896,6.53903,6.56635,142286.66833323,0
+GGAL.US,D,20060203,000000,6.43819,6.67626,6.43819,6.53903,106579.13060796,0
+GGAL.US,D,20060206,000000,6.53903,6.73146,6.53903,6.73146,121041.63107788,0
+GGAL.US,D,20060207,000000,6.77701,6.77701,6.52061,6.62145,179790.10702915,0
+GGAL.US,D,20060208,000000,6.68563,6.77701,6.51144,6.65802,154252.70937802,0
+GGAL.US,D,20060209,000000,6.63052,6.67626,6.36495,6.63052,200384.85011377,0
+GGAL.US,D,20060210,000000,6.68563,6.68563,6.50247,6.61229,495522.06374355,0
+GGAL.US,D,20060213,000000,6.42005,6.60292,6.42005,6.4932,208026.06841288,0
+GGAL.US,D,20060214,000000,6.52061,6.60292,6.4657,6.57571,337654.51462748,0
+GGAL.US,D,20060215,000000,6.59405,6.81377,6.56635,6.81377,507227.35881651,0
+GGAL.US,D,20060216,000000,6.77701,6.86888,6.7221,6.74951,376938.14670541,0
+GGAL.US,D,20060217,000000,6.77701,6.81377,6.71302,6.77701,194883.00539081,0
+GGAL.US,D,20060221,000000,6.77701,6.86888,6.68563,6.85035,217869.49064278,0
+GGAL.US,D,20060222,000000,6.80461,6.85035,6.76804,6.82304,71029.715941938,0
+GGAL.US,D,20060223,000000,6.80461,6.88693,6.73146,6.77701,68471.473334741,0
+GGAL.US,D,20060224,000000,6.74951,6.82304,6.71302,6.80461,108481.84318155,0
+GGAL.US,D,20060227,000000,6.82304,6.89619,6.6947,6.81377,142009.16760015,0
+GGAL.US,D,20060228,000000,6.85962,6.85962,6.61229,6.68563,268472.01111251,0
+GGAL.US,D,20060301,000000,6.73146,6.82304,6.64895,6.82304,155464.28805036,0
+GGAL.US,D,20060302,000000,6.77701,6.88693,6.73146,6.88693,223987.07284141,0
+GGAL.US,D,20060303,000000,6.86888,6.99684,6.84118,6.96027,226658.41008699,0
+GGAL.US,D,20060306,000000,6.951,7.13435,6.951,7.06101,394535.88187281,0
+GGAL.US,D,20060307,000000,6.92359,6.951,6.70377,6.86888,314384.24560697,0
+GGAL.US,D,20060308,000000,6.7221,6.83211,6.64895,6.74951,776716.17450192,0
+GGAL.US,D,20060309,000000,6.71302,6.86888,6.71302,6.81377,273882.75182123,0
+GGAL.US,D,20060310,000000,6.85962,6.85962,6.6947,6.74951,440971.70265607,0
+GGAL.US,D,20060313,000000,6.85035,6.85035,6.63969,6.85035,217238.04557846,0
+GGAL.US,D,20060314,000000,6.74043,6.83211,6.68563,6.83211,145821.92295537,0
+GGAL.US,D,20060315,000000,6.77701,6.92359,6.77701,6.91443,195891.43258309,0
+GGAL.US,D,20060316,000000,6.92359,7.11592,6.85962,7.09778,571996.02991669,0
+GGAL.US,D,20060317,000000,7.09778,7.14352,7.04277,7.14352,184455.26086258,0
+GGAL.US,D,20060320,000000,7.07935,7.2076,7.07935,7.17991,331203.93154917,0
+GGAL.US,D,20060321,000000,7.22584,7.235,6.92359,6.96027,148668.13802141,0
+GGAL.US,D,20060322,000000,6.88693,7.01527,6.80461,6.99684,90243.238396643,0
+GGAL.US,D,20060323,000000,7.02434,7.08852,6.97851,7.07018,138396.42220726,0
+GGAL.US,D,20060324,000000,6.88693,7.17991,6.88693,7.04277,53738.802339796,0
+GGAL.US,D,20060327,000000,7.03351,7.17991,6.99684,7.07018,101886.75028752,0
+GGAL.US,D,20060328,000000,7.18917,7.18917,6.78637,6.96953,70091.449312364,0
+GGAL.US,D,20060329,000000,6.91443,7.06101,6.89619,7.0061,157352.34020786,0
+GGAL.US,D,20060330,000000,7.07935,7.13435,6.98777,7.11592,178798.43459811,0
+GGAL.US,D,20060331,000000,7.09778,7.09778,6.93286,7.06101,149920.55642429,0
+GGAL.US,D,20060403,000000,7.09778,7.14352,6.96027,7.0061,138310.55405589,0
+GGAL.US,D,20060404,000000,7.10685,7.10685,6.94212,7.0061,112913.47753017,0
+GGAL.US,D,20060405,000000,7.07935,7.10685,6.96953,7.05194,161572.44569579,0
+GGAL.US,D,20060406,000000,7.02434,7.04277,6.94212,7.04277,108178.16313404,0
+GGAL.US,D,20060407,000000,7.13435,7.13435,6.87786,7.0061,371738.93485738,0
+GGAL.US,D,20060410,000000,6.951,6.98777,6.82304,6.85035,154559.53094327,0
+GGAL.US,D,20060411,000000,6.79545,6.89619,6.68563,6.74951,113829.75353561,0
+GGAL.US,D,20060412,000000,6.79545,6.90545,6.74951,6.77701,204492.9081359,0
+GGAL.US,D,20060413,000000,6.74951,6.89619,6.74951,6.84118,17725.490221866,0
+GGAL.US,D,20060417,000000,6.91443,6.91443,6.75896,6.81377,36395.530108772,0
+GGAL.US,D,20060418,000000,6.82304,7.0061,6.81377,6.99684,78658.368170112,0
+GGAL.US,D,20060419,000000,6.89619,7.0061,6.88693,6.92359,35365.112292365,0
+GGAL.US,D,20060420,000000,6.92359,6.96953,6.77701,6.92359,128319.48049254,0
+GGAL.US,D,20060421,000000,6.94212,6.97851,6.85962,6.91443,184608.14805891,0
+GGAL.US,D,20060424,000000,6.88693,6.97851,6.88693,6.94212,176450.67367902,0
+GGAL.US,D,20060425,000000,6.79545,6.93286,6.77701,6.93286,188319.32767411,0
+GGAL.US,D,20060426,000000,6.97851,6.99684,6.86888,6.92359,269830.19394573,0
+GGAL.US,D,20060427,000000,6.85962,6.93286,6.7221,6.77701,186031.25559194,0
+GGAL.US,D,20060428,000000,6.84118,6.85035,6.62145,6.66729,96544.075796358,0
+GGAL.US,D,20060501,000000,6.73146,6.85962,6.70377,6.73146,43323.623882498,0
+GGAL.US,D,20060502,000000,6.81377,6.951,6.50247,6.63969,361661.99314267,0
+GGAL.US,D,20060503,000000,6.53903,6.73146,6.4657,6.65802,191130.98604509,0
+GGAL.US,D,20060504,000000,6.68563,6.86888,6.68563,6.84118,136769.1160216,0
+GGAL.US,D,20060505,000000,6.85962,6.93286,6.80461,6.91443,143245.87841435,0
+GGAL.US,D,20060508,000000,6.951,6.96027,6.86888,6.951,175586.75630247,0
+GGAL.US,D,20060509,000000,6.87786,7.02434,6.87786,6.98777,249172.62050644,0
+GGAL.US,D,20060510,000000,6.98777,6.98777,6.91443,6.96027,173960.49728938,0
+GGAL.US,D,20060511,000000,6.89619,6.90545,6.58497,6.58497,200872.83253496,0
+GGAL.US,D,20060512,000000,6.57571,6.57571,6.22772,6.22772,371994.44496633,0
+GGAL.US,D,20060515,000000,6.22772,6.28263,6.03521,6.23669,413275.03514983,0
+GGAL.US,D,20060516,000000,6.30106,6.3193,6.09948,6.22772,305100.01353353,0
+GGAL.US,D,20060517,000000,6.22772,6.2642,6.08104,6.08104,518174.50094326,0
+GGAL.US,D,20060518,000000,6.05354,6.15428,5.95288,6.09021,156476.90393295,0
+GGAL.US,D,20060519,000000,6.13614,6.16345,5.93464,5.94372,217561.62190495,0
+GGAL.US,D,20060522,000000,5.93464,5.96205,5.24784,5.6325,623980.81818892,0
+GGAL.US,D,20060523,000000,5.58666,5.99873,5.58666,5.69648,627511.88412075,0
+GGAL.US,D,20060524,000000,5.70575,5.73325,5.26608,5.49509,356618.8100087,0
+GGAL.US,D,20060525,000000,5.65064,5.72399,5.41258,5.67824,85972.86862499,0
+GGAL.US,D,20060526,000000,5.64157,5.87057,5.54082,5.86131,257503.92553422,0
+GGAL.US,D,20060530,000000,5.90724,5.90724,5.54082,5.65064,114426.64190487,0
+GGAL.US,D,20060531,000000,5.5224,6.05354,5.5224,5.95288,1038614.0361719,0
+GGAL.US,D,20060601,000000,5.90724,5.95288,5.66907,5.90724,201628.89113602,0
+GGAL.US,D,20060602,000000,5.95288,5.99873,5.87057,5.97122,158404.7486484,0
+GGAL.US,D,20060605,000000,5.87057,5.94372,5.75149,5.75149,67527.970842279,0
+GGAL.US,D,20060606,000000,5.54082,5.85204,5.54082,5.84306,330860.4589437,0
+GGAL.US,D,20060607,000000,5.89798,6.0079,5.67824,5.86131,265510.60706293,0
+GGAL.US,D,20060608,000000,5.81557,5.81557,5.58666,5.7788,173455.76010695,0
+GGAL.US,D,20060609,000000,5.68732,5.85204,5.54082,5.76973,97444.644213136,0
+GGAL.US,D,20060612,000000,5.74222,5.76046,5.5224,5.54082,95660.262140822,0
+GGAL.US,D,20060613,000000,5.6049,5.66907,5.22015,5.22942,188341.31829823,0
+GGAL.US,D,20060614,000000,5.49509,5.49509,5.12885,5.22015,149343.564334,0
+GGAL.US,D,20060615,000000,5.30276,5.56823,5.15617,5.56823,109023.23140421,0
+GGAL.US,D,20060616,000000,5.6325,5.67824,5.34849,5.54082,176094.63500263,0
+GGAL.US,D,20060619,000000,5.6325,5.6325,5.31193,5.376,55409.042601146,0
+GGAL.US,D,20060620,000000,5.39414,5.44924,5.31193,5.31193,110013.85666266,0
+GGAL.US,D,20060621,000000,5.376,5.48582,5.3211,5.40341,63294.252110843,0
+GGAL.US,D,20060622,000000,5.376,5.45851,5.31193,5.36673,35863.566439326,0
+GGAL.US,D,20060623,000000,5.25682,5.47675,5.21118,5.25682,148114.18372784,0
+GGAL.US,D,20060626,000000,5.25682,5.431,5.25682,5.41258,44372.890805302,0
+GGAL.US,D,20060627,000000,5.38527,5.44924,5.1747,5.24784,56977.707122464,0
+GGAL.US,D,20060628,000000,5.36673,5.47675,5.26608,5.40341,70355.336801932,0
+GGAL.US,D,20060629,000000,5.40341,5.70575,5.22015,5.66907,204656.267058,0
+GGAL.US,D,20060630,000000,5.69648,5.79704,5.65991,5.72399,151145.74834013,0
+GGAL.US,D,20060703,000000,5.6325,5.84306,5.59574,5.64157,98432.127953859,0
+GGAL.US,D,20060705,000000,5.69648,5.69648,5.44007,5.5774,106024.12914181,0
+GGAL.US,D,20060706,000000,5.66907,5.71491,5.5774,5.65991,219603.60843137,0
+GGAL.US,D,20060707,000000,5.70575,5.70575,5.58666,5.67824,302135.46796621,0
+GGAL.US,D,20060710,000000,5.74222,5.74222,5.50416,5.54082,118660.36063631,0
+GGAL.US,D,20060711,000000,5.49509,5.58666,5.41258,5.53165,63340.327704261,0
+GGAL.US,D,20060712,000000,5.5774,5.76046,5.49509,5.53165,87030.512928416,0
+GGAL.US,D,20060713,000000,5.54082,5.55916,5.31193,5.33017,106279.63925076,0
+GGAL.US,D,20060714,000000,5.40341,5.41258,5.22942,5.376,86190.680521141,0
+GGAL.US,D,20060717,000000,5.27525,5.2934,5.15617,5.20201,110025.37556101,0
+GGAL.US,D,20060718,000000,5.12885,5.36673,5.04625,5.28432,177138.66606254,0
+GGAL.US,D,20060719,000000,5.46748,5.54082,5.34849,5.47675,162158.86233927,0
+GGAL.US,D,20060720,000000,5.35786,5.44007,5.28432,5.34849,96045.621649397,0
+GGAL.US,D,20060721,000000,5.22942,5.31193,5.09209,5.13802,93816.191231582,0
+GGAL.US,D,20060724,000000,5.15617,5.431,5.15617,5.30276,67665.150449951,0
+GGAL.US,D,20060725,000000,5.33933,5.46748,5.23849,5.44924,105851.3456665,0
+GGAL.US,D,20060726,000000,5.50416,5.50416,5.33017,5.46748,91768.968842277,0
+GGAL.US,D,20060727,000000,5.42184,5.47675,5.35786,5.36673,171183.39561345,0
+GGAL.US,D,20060728,000000,5.44007,5.44007,5.30276,5.33933,41086.86325664,0
+GGAL.US,D,20060731,000000,5.33933,5.33933,5.147,5.31193,63620.969955071,0
+GGAL.US,D,20060801,000000,5.26608,5.26608,5.12885,5.20201,142623.85790322,0
+GGAL.US,D,20060802,000000,5.16534,5.42184,5.16534,5.33933,169574.93853419,0
+GGAL.US,D,20060803,000000,5.24784,5.35786,5.21118,5.23849,27280.939992914,0
+GGAL.US,D,20060804,000000,5.44007,5.54082,5.22942,5.28432,126718.35362131,0
+GGAL.US,D,20060807,000000,5.33017,5.5774,5.1747,5.28432,98190.231088422,0
+GGAL.US,D,20060808,000000,5.27525,5.431,5.23849,5.38527,127484.88394816,0
+GGAL.US,D,20060809,000000,5.38527,5.44007,5.23849,5.35786,105763.38316998,0
+GGAL.US,D,20060810,000000,5.33933,5.33933,5.19284,5.33017,118409.03921767,0
+GGAL.US,D,20060811,000000,5.30276,5.30276,5.1747,5.19284,18098.283659509,0
+GGAL.US,D,20060814,000000,5.24784,5.31193,5.12885,5.20201,17611.348410903,0
+GGAL.US,D,20060815,000000,5.21118,5.40341,5.21118,5.38527,69918.665837052,0
+GGAL.US,D,20060816,000000,5.38527,5.42184,5.13802,5.21118,597727.15449468,0
+GGAL.US,D,20060817,000000,5.26608,5.38527,5.22015,5.376,121306.56574003,0
+GGAL.US,D,20060818,000000,5.31193,5.49509,5.2934,5.49509,253506.86780534,0
+GGAL.US,D,20060821,000000,5.49509,5.67824,5.44924,5.65064,94889.543123671,0
+GGAL.US,D,20060822,000000,5.5224,5.67824,5.51313,5.58666,177210.9209704,0
+GGAL.US,D,20060823,000000,5.68732,5.68732,5.54989,5.62315,204518.04027776,0
+GGAL.US,D,20060824,000000,5.6049,5.74222,5.6049,5.67824,406529.14940461,0
+GGAL.US,D,20060825,000000,5.69648,5.72399,5.6325,5.67824,286489.66248355,0
+GGAL.US,D,20060828,000000,5.61426,5.73325,5.58666,5.66907,80893.034450814,0
+GGAL.US,D,20060829,000000,5.6325,5.65064,5.49509,5.5774,94628.797151838,0
+GGAL.US,D,20060830,000000,5.59574,5.6325,5.54082,5.58666,66844.167149074,0
+GGAL.US,D,20060831,000000,5.65064,5.65064,5.50416,5.5224,67922.754904052,0
+GGAL.US,D,20060901,000000,5.58666,5.59574,5.54989,5.58666,14997.60565709,0
+GGAL.US,D,20060905,000000,5.49509,5.65991,5.49509,5.59574,85481.744686072,0
+GGAL.US,D,20060906,000000,5.54989,5.61426,5.51313,5.59574,32310.509883362,0
+GGAL.US,D,20060907,000000,5.61426,5.65064,5.50416,5.6325,195011.80761785,0
+GGAL.US,D,20060908,000000,5.54082,5.78806,5.54082,5.67824,296451.41521472,0
+GGAL.US,D,20060911,000000,5.67824,5.67824,5.54082,5.65991,104458.60613823,0
+GGAL.US,D,20060912,000000,5.69648,5.76046,5.6325,5.72399,122421.80453522,0
+GGAL.US,D,20060913,000000,5.75149,5.95288,5.74222,5.86131,142736.95254161,0
+GGAL.US,D,20060914,000000,5.86131,6.0079,5.86131,5.99873,110908.14204397,0
+GGAL.US,D,20060915,000000,5.99873,6.19105,5.97122,6.07197,599797.41468068,0
+GGAL.US,D,20060918,000000,6.16345,6.23669,6.10855,6.18198,296489.11342751,0
+GGAL.US,D,20060919,000000,6.14521,6.24606,6.02614,6.19105,53664.453086783,0
+GGAL.US,D,20060920,000000,6.20003,6.31004,6.09948,6.25503,33555.598078187,0
+GGAL.US,D,20060921,000000,6.18198,6.21855,6.01706,6.0627,33500.097931572,0
+GGAL.US,D,20060922,000000,6.11772,6.14521,5.89798,5.95288,43663.954970234,0
+GGAL.US,D,20060925,000000,5.97122,6.01706,5.86131,5.92529,81334.941278582,0
+GGAL.US,D,20060926,000000,5.90724,6.22772,5.90724,6.2093,71797.293441354,0
+GGAL.US,D,20060927,000000,6.2093,6.24606,6.09948,6.16345,49193.026180221,0
+GGAL.US,D,20060928,000000,6.0627,6.21855,6.0627,6.14521,43904.804663094,0
+GGAL.US,D,20060929,000000,6.20003,6.28263,5.97122,5.98956,112372.08930752,0
+GGAL.US,D,20061002,000000,6.04456,6.29171,5.94372,6.04456,60617.679002373,0
+GGAL.US,D,20061003,000000,6.09021,6.2642,6.01706,6.09948,266689.72338536,0
+GGAL.US,D,20061004,000000,6.15428,6.31004,6.01706,6.22772,281447.52652217,0
+GGAL.US,D,20061005,000000,6.28263,6.30106,6.09021,6.21855,208306.71066369,0
+GGAL.US,D,20061006,000000,6.23669,6.30106,6.13614,6.30106,291849.09173595,0
+GGAL.US,D,20061009,000000,6.3193,6.41088,6.21855,6.41088,156199.40319987,0
+GGAL.US,D,20061010,000000,6.4932,6.4932,6.35597,6.41088,386427.62460406,0
+GGAL.US,D,20061011,000000,6.34671,6.40153,6.23669,6.3193,23356.137171885,0
+GGAL.US,D,20061012,000000,6.4932,6.4932,6.25503,6.38329,41214.618311113,0
+GGAL.US,D,20061013,000000,6.30106,6.4932,6.23669,6.38329,94649.740603391,0
+GGAL.US,D,20061016,000000,6.50247,6.50247,6.18198,6.40153,40260.644092875,0
+GGAL.US,D,20061017,000000,6.32837,6.4657,6.28263,6.42902,234646.2425093,0
+GGAL.US,D,20061018,000000,6.50247,6.50247,6.31004,6.39245,277574.03515745,0
+GGAL.US,D,20061019,000000,6.41088,6.43819,6.29171,6.34671,506168.66734051,0
+GGAL.US,D,20061020,000000,6.3193,6.4657,6.3193,6.4657,235681.89618859,0
+GGAL.US,D,20061023,000000,6.50247,6.66729,6.29171,6.62145,97705.39018497,0
+GGAL.US,D,20061024,000000,6.55737,6.77701,6.53903,6.74043,232093.23576499,0
+GGAL.US,D,20061025,000000,6.78637,6.97851,6.63052,6.96953,706947.25434348,0
+GGAL.US,D,20061026,000000,6.85035,7.235,6.85035,7.235,637797.21317842,0
+GGAL.US,D,20061027,000000,7.26251,7.41826,7.11592,7.12518,333975.7973622,0
+GGAL.US,D,20061030,000000,7.14352,7.235,7.0061,7.06101,93696.81355773,0
+GGAL.US,D,20061031,000000,7.18917,7.235,7.03351,7.14352,200192.17035949,0
+GGAL.US,D,20061101,000000,7.12518,7.28992,7.12518,7.17991,188481.63942364,0
+GGAL.US,D,20061102,000000,7.22584,7.22584,7.13435,7.17991,266746.27070455,0
+GGAL.US,D,20061103,000000,7.07935,7.31751,7.07935,7.235,446734.29335088,0
+GGAL.US,D,20061106,000000,7.31751,7.34502,6.87786,7.22584,290208.17230678,0
+GGAL.US,D,20061107,000000,7.28992,7.31751,7.09778,7.18917,321226.47122933,0
+GGAL.US,D,20061108,000000,7.2076,7.235,7.14352,7.17112,324250.70563357,0
+GGAL.US,D,20061109,000000,7.17991,7.32658,7.17991,7.25315,580128.3721547,0
+GGAL.US,D,20061110,000000,7.235,7.25315,6.98777,7.06101,362296.57972472,0
+GGAL.US,D,20061113,000000,7.02434,7.14352,7.02434,7.07935,36031.11405175,0
+GGAL.US,D,20061114,000000,7.11592,7.18917,7.05194,7.17112,590510.04108951,0
+GGAL.US,D,20061115,000000,7.11592,7.28085,7.11592,7.27178,343576.27555408,0
+GGAL.US,D,20061116,000000,7.28992,7.28992,7.18917,7.235,303421.39589156,0
+GGAL.US,D,20061117,000000,7.26251,7.26251,7.15259,7.17991,195811.84746718,0
+GGAL.US,D,20061120,000000,7.13435,7.17991,7.11592,7.14352,155694.66601745,0
+GGAL.US,D,20061121,000000,7.18917,7.18917,7.05194,7.11592,215118.5682813,0
+GGAL.US,D,20061122,000000,7.07935,7.16176,7.06101,7.16176,113909.33865151,0
+GGAL.US,D,20061124,000000,7.07935,7.12518,7.07018,7.12518,8848.6082811348,0
+GGAL.US,D,20061127,000000,7.14352,7.17112,6.92359,7.02434,271921.39758329,0
+GGAL.US,D,20061128,000000,6.89619,7.04277,6.86888,7.01527,67330.055225104,0
+GGAL.US,D,20061129,000000,7.05194,7.235,6.97851,7.2076,135360.66890466,0
+GGAL.US,D,20061130,000000,7.32658,7.39085,7.24437,7.27178,340994.99515018,0
+GGAL.US,D,20061201,000000,7.28992,7.29917,7.16176,7.22584,271369.53763487,0
+GGAL.US,D,20061204,000000,7.27178,7.35428,7.24437,7.31751,356228.21463725,0
+GGAL.US,D,20061205,000000,7.34502,7.73865,7.30834,7.73865,714885.86965463,0
+GGAL.US,D,20061206,000000,7.69291,7.90366,7.67477,7.84866,509422.23253927,0
+GGAL.US,D,20061207,000000,7.83949,7.88532,7.78458,7.82125,100456.31254645,0
+GGAL.US,D,20061208,000000,7.87597,7.8944,7.74791,7.88532,40576.890211325,0
+GGAL.US,D,20061211,000000,7.81208,7.83949,7.72041,7.73865,94873.835535007,0
+GGAL.US,D,20061212,000000,7.78458,7.97691,7.72041,7.80282,95144.006060041,0
+GGAL.US,D,20061213,000000,7.73865,7.97691,7.73865,7.8669,207633.37869626,0
+GGAL.US,D,20061214,000000,8.05006,8.05006,7.82125,7.85793,95756.602017965,0
+GGAL.US,D,20061215,000000,7.79366,8.05006,7.79366,7.97691,144368.44741759,0
+GGAL.US,D,20061218,000000,8.19664,8.23322,8.05006,8.1784,218918.75756558,0
+GGAL.US,D,20061219,000000,8.20581,8.3798,8.06849,8.23322,209002.03325525,0
+GGAL.US,D,20061220,000000,8.3798,8.4073,8.19664,8.19664,197228.67196474,0
+GGAL.US,D,20061221,000000,8.27906,8.27906,7.51891,8.23322,229750.71070879,0
+GGAL.US,D,20061222,000000,8.21507,8.30646,8.09599,8.20581,53257.102954077,0
+GGAL.US,D,20061226,000000,8.26082,8.4073,8.26082,8.39814,97434.172487359,0
+GGAL.US,D,20061227,000000,8.4073,8.76484,8.4073,8.50796,302952.26257677,0
+GGAL.US,D,20061228,000000,8.34313,8.65464,8.27906,8.62704,190787.51343962,0
+GGAL.US,D,20061229,000000,8.49898,8.80199,8.49898,8.75567,166570.60040891,0
+GGAL.US,D,20070103,000000,8.92021,8.99173,8.70955,8.86539,458888.82545965,0
+GGAL.US,D,20070104,000000,8.78355,8.78355,8.33397,8.66371,372134.76609173,0
+GGAL.US,D,20070105,000000,8.59056,8.64547,8.37073,8.47139,182032.1035179,0
+GGAL.US,D,20070108,000000,8.3798,8.49898,8.32499,8.41657,87622.165434788,0
+GGAL.US,D,20070109,000000,8.29748,8.47139,7.94034,7.95858,365844.40041779,0
+GGAL.US,D,20070110,000000,7.96784,8.48981,7.8944,8.3524,232125.6981149,0
+GGAL.US,D,20070111,000000,8.3798,8.64547,8.1784,8.42554,417321.30998987,0
+GGAL.US,D,20070112,000000,8.3524,8.67287,8.3524,8.64547,151936.36363626,0
+GGAL.US,D,20070116,000000,8.63611,8.79262,8.34313,8.7742,126202.09754053,0
+GGAL.US,D,20070117,000000,8.7742,8.92957,8.71891,8.92021,183211.21984033,0
+GGAL.US,D,20070118,000000,8.92957,8.97445,8.58129,8.59963,147087.95460175,0
+GGAL.US,D,20070119,000000,8.51722,8.69121,8.51722,8.67287,71396.226344115,0
+GGAL.US,D,20070122,000000,8.74632,8.74632,8.51722,8.56287,73396.325967424,0
+GGAL.US,D,20070123,000000,8.6088,8.64547,8.39814,8.55408,66372.939489132,0
+GGAL.US,D,20070124,000000,8.65464,8.69121,8.51722,8.55408,184079.3259072,0
+GGAL.US,D,20070125,000000,8.63611,8.63611,8.34313,8.34313,82375.830820765,0
+GGAL.US,D,20070126,000000,8.42554,8.42554,8.07765,8.29748,164513.9534664,0
+GGAL.US,D,20070129,000000,8.27007,8.30646,8.10496,8.30646,121999.79398643,0
+GGAL.US,D,20070130,000000,8.24248,8.30646,8.00431,8.30646,188875.37631284,0
+GGAL.US,D,20070131,000000,8.22424,8.26082,8.08682,8.19664,177392.08182634,0
+GGAL.US,D,20070201,000000,8.24248,8.51722,8.24248,8.4073,100583.02042835,0
+GGAL.US,D,20070202,000000,8.48981,8.53546,8.37073,8.51722,43141.415853987,0
+GGAL.US,D,20070205,000000,8.62704,8.65464,8.29748,8.32499,72938.711550992,0
+GGAL.US,D,20070206,000000,8.34313,8.58129,8.32499,8.52658,295663.94143633,0
+GGAL.US,D,20070207,000000,8.55408,8.72826,8.39814,8.44398,410970.20830642,0
+GGAL.US,D,20070208,000000,8.66371,8.68214,8.45324,8.65464,216516.54367246,0
+GGAL.US,D,20070209,000000,8.59056,8.83827,8.59056,8.70028,328835.22717853,0
+GGAL.US,D,20070212,000000,8.61797,8.73715,8.47139,8.47139,204636.37077903,0
+GGAL.US,D,20070213,000000,8.59963,8.70028,8.56287,8.6088,58716.013601362,0
+GGAL.US,D,20070214,000000,8.68214,8.95669,8.66371,8.89319,258774.14587091,0
+GGAL.US,D,20070215,000000,8.95669,9.12171,8.81116,9.10261,431519.92297022,0
+GGAL.US,D,20070216,000000,9.158,9.75388,9.13125,9.72619,673130.91029346,0
+GGAL.US,D,20070220,000000,9.8904,10.2304,9.8904,10.1827,455870.87409087,0
+GGAL.US,D,20070221,000000,10.1569,10.1569,9.8446,10.0748,429733.44655274,0
+GGAL.US,D,20070222,000000,10.0748,10.1645,9.95541,9.98406,184514.9496995,0
+GGAL.US,D,20070223,000000,10.0557,10.0557,9.80927,9.97448,360539.42413943,0
+GGAL.US,D,20070226,000000,10.2017,10.2017,9.99167,10.1206,184469.92127867,0
+GGAL.US,D,20070227,000000,9.93723,9.93723,8.90158,9.20574,391981.82795592,0
+GGAL.US,D,20070228,000000,9.1962,9.38528,8.93902,9.158,519303.35298196,0
+GGAL.US,D,20070301,000000,8.93902,9.23248,8.55408,9.06699,409360.70405458,0
+GGAL.US,D,20070302,000000,8.80199,9.158,8.80199,8.87456,144325.51334191,0
+GGAL.US,D,20070305,000000,8.59056,8.81116,8.43471,8.44398,517803.80185076,0
+GGAL.US,D,20070306,000000,8.62704,8.87456,8.62704,8.83827,245461.44089126,0
+GGAL.US,D,20070307,000000,8.82911,8.83827,8.61797,8.70028,193002.28344135,0
+GGAL.US,D,20070308,000000,8.91085,9.07586,8.76484,8.91085,452702.12987089,0
+GGAL.US,D,20070309,000000,9.27832,9.28692,8.92957,8.96604,264412.12302897,0
+GGAL.US,D,20070312,000000,9.0201,9.14844,8.92021,9.13889,181624.7533852,0
+GGAL.US,D,20070313,000000,9.14844,9.14844,8.70028,8.75567,210985.37811732,0
+GGAL.US,D,20070314,000000,8.7742,8.84678,8.50796,8.70028,397989.45703389,0
+GGAL.US,D,20070315,000000,8.76484,8.93902,8.61797,8.74632,421952.95430081,0
+GGAL.US,D,20070316,000000,8.82911,9.0391,8.59963,8.70955,85075.441725944,0
+GGAL.US,D,20070319,000000,8.65464,8.80199,8.63611,8.78355,344186.77716685,0
+GGAL.US,D,20070320,000000,8.87456,9.0201,8.76484,8.92957,235283.97060908,0
+GGAL.US,D,20070321,000000,8.95669,9.34135,8.88373,9.13889,1075093.340087,0
+GGAL.US,D,20070322,000000,9.158,9.46071,9.07586,9.13125,354668.97466912,0
+GGAL.US,D,20070323,000000,9.3146,9.56194,9.21434,9.46071,1084074.9392854,0
+GGAL.US,D,20070326,000000,9.36808,9.61732,9.34135,9.47886,966218.80718877,0
+GGAL.US,D,20070327,000000,9.62688,9.62688,9.26877,9.42347,149247.22445686,0
+GGAL.US,D,20070328,000000,9.46071,9.57149,9.28692,9.3146,139236.25461453,0
+GGAL.US,D,20070329,000000,9.3146,9.45117,9.29646,9.37668,448941.73314456,0
+GGAL.US,D,20070330,000000,9.3146,9.57149,9.26017,9.54284,1464633.1615918,0
+GGAL.US,D,20070402,000000,9.5056,9.65266,9.47886,9.62688,281038.0820443,0
+GGAL.US,D,20070403,000000,9.61732,9.88091,9.61732,9.79973,297988.66455871,0
+GGAL.US,D,20070404,000000,9.7176,9.8446,9.68035,9.80927,144871.09025486,0
+GGAL.US,D,20070405,000000,9.73574,9.82646,9.73574,9.80927,72734.51289835,0
+GGAL.US,D,20070409,000000,9.80927,9.99167,9.75388,9.78158,208387.34295217,0
+GGAL.US,D,20070410,000000,9.87135,9.87135,9.7176,9.79973,360595.97145862,0
+GGAL.US,D,20070411,000000,9.72619,9.90956,9.58009,9.61732,341077.72178381,0
+GGAL.US,D,20070412,000000,9.65266,9.82646,9.47027,9.7176,312619.75981362,0
+GGAL.US,D,20070413,000000,9.66221,9.93723,9.08446,9.73574,306066.5538227,0
+GGAL.US,D,20070416,000000,9.8446,10.0279,9.80927,9.94583,310898.20809597,0
+GGAL.US,D,20070417,000000,9.91816,9.98406,9.7176,9.75388,274448.22501316,0
+GGAL.US,D,20070418,000000,9.78158,9.90956,9.78158,9.87135,211160.25593778,0
+GGAL.US,D,20070419,000000,9.82646,9.8446,9.61732,9.76343,378251.30111779,0
+GGAL.US,D,20070420,000000,9.8904,10.0928,9.82646,10.0748,487624.28816292,0
+GGAL.US,D,20070423,000000,10.1024,10.1645,9.99167,10.0279,117482.29148645,0
+GGAL.US,D,20070424,000000,9.91816,10.0107,9.73574,9.80927,460361.15010382,0
+GGAL.US,D,20070425,000000,9.87135,10.0107,9.74528,9.80927,245741.03596948,0
+GGAL.US,D,20070426,000000,9.81882,9.8904,9.78158,9.8446,289974.65282197,0
+GGAL.US,D,20070427,000000,9.91816,9.96489,9.58009,9.74528,277370.88367738,0
+GGAL.US,D,20070430,000000,9.91816,9.91816,9.43207,9.54284,121984.08639776,0
+GGAL.US,D,20070501,000000,9.5056,9.55239,9.35853,9.48841,65685.994278195,0
+GGAL.US,D,20070502,000000,9.35089,9.7176,9.35089,9.61732,123632.33603499,0
+GGAL.US,D,20070503,000000,9.73574,9.77298,9.45117,9.5247,244756.6937465,0
+GGAL.US,D,20070504,000000,9.61732,9.73574,9.46071,9.49796,125636.62434861,0
+GGAL.US,D,20070507,000000,9.43207,9.58963,9.34135,9.47886,179551.35168145,0
+GGAL.US,D,20070508,000000,9.49796,9.49796,9.21434,9.40437,183354.68248346,0
+GGAL.US,D,20070509,000000,9.27832,9.49796,9.27832,9.48841,225479.29376456,0
+GGAL.US,D,20070510,000000,9.30602,9.38528,8.89319,9.09401,748634.14748711,0
+GGAL.US,D,20070511,000000,9.27832,9.28692,8.97445,9.0584,604329.57759675,0
+GGAL.US,D,20070514,000000,9.158,9.33275,9.08446,9.158,306328.34696711,0
+GGAL.US,D,20070515,000000,9.08446,9.41392,9.08446,9.26877,403652.56633382,0
+GGAL.US,D,20070516,000000,9.42347,9.77298,9.29646,9.7176,435245.76300149,0
+GGAL.US,D,20070517,000000,9.68035,9.78158,9.59823,9.7176,648337.00517246,0
+GGAL.US,D,20070518,000000,9.79973,9.88091,9.73574,9.88091,567287.94200757,0
+GGAL.US,D,20070521,000000,9.81882,9.93723,9.35853,9.75388,219194.1639535,0
+GGAL.US,D,20070522,000000,9.8446,9.93723,9.6985,9.75388,255091.23991532,0
+GGAL.US,D,20070523,000000,9.83506,9.8532,9.58963,9.58963,269398.75884374,0
+GGAL.US,D,20070524,000000,9.58009,9.67081,9.38528,9.5056,84438.760798735,0
+GGAL.US,D,20070525,000000,9.46071,9.62688,9.39482,9.39482,60218.706250289,0
+GGAL.US,D,20070529,000000,9.5056,9.65266,9.43207,9.5247,532971.04946543,0
+GGAL.US,D,20070530,000000,9.45117,9.80927,9.45117,9.70805,137938.80779083,0
+GGAL.US,D,20070531,000000,9.8904,9.8904,9.61732,9.81882,147449.22914104,0
+GGAL.US,D,20070601,000000,9.8904,9.98406,9.79973,9.91816,137928.33606505,0
+GGAL.US,D,20070604,000000,9.97448,9.97448,9.57149,9.68895,221278.03738303,0
+GGAL.US,D,20070605,000000,9.75388,9.8532,9.53329,9.62688,132106.05653332,0
+GGAL.US,D,20070606,000000,9.61732,9.61732,9.32416,9.44161,253276.48983826,0
+GGAL.US,D,20070607,000000,9.5056,9.66221,9.13125,9.1771,438926.57461192,0
+GGAL.US,D,20070608,000000,9.25063,9.30602,9.12171,9.158,190972.86298587,0
+GGAL.US,D,20070611,000000,9.158,9.28692,9.06699,9.08446,225503.37873384,0
+GGAL.US,D,20070612,000000,9.11215,9.20574,8.94819,9.02964,325658.10557793,0
+GGAL.US,D,20070613,000000,9.0201,9.34135,8.98372,9.21434,216980.44112435,0
+GGAL.US,D,20070614,000000,9.28692,9.35853,9.158,9.3146,175770.01150356,0
+GGAL.US,D,20070615,000000,9.37668,9.5247,9.35853,9.47886,347162.84163254,0
+GGAL.US,D,20070618,000000,9.57149,9.64406,9.46071,9.47027,59457.411786338,0
+GGAL.US,D,20070619,000000,9.46071,9.65266,9.29646,9.41392,114540.78371584,0
+GGAL.US,D,20070620,000000,9.5056,9.5056,9.22388,9.23248,94036.097472888,0
+GGAL.US,D,20070621,000000,9.28692,9.28692,9.11215,9.23248,355173.71185156,0
+GGAL.US,D,20070622,000000,9.27832,9.33275,9.0584,9.09401,109804.42214713,0
+GGAL.US,D,20070625,000000,9.08446,9.21434,8.94819,8.96604,109724.83703122,0
+GGAL.US,D,20070626,000000,9.10261,9.11215,8.91085,8.92957,90922.853399538,0
+GGAL.US,D,20070627,000000,8.93902,9.08446,8.91085,9.0391,177362.76099416,0
+GGAL.US,D,20070628,000000,8.79262,9.16754,8.79262,9.0391,147478.54997321,0
+GGAL.US,D,20070629,000000,9.09401,9.13125,8.70028,8.78355,447020.17146458,0
+GGAL.US,D,20070702,000000,8.72826,9.02964,8.72826,8.96604,416734.89334639,0
+GGAL.US,D,20070703,000000,9.00129,9.20574,8.80199,9.158,221630.93454169,0
+GGAL.US,D,20070705,000000,9.27832,9.27832,8.92021,8.96604,565467.95606761,0
+GGAL.US,D,20070706,000000,9.0201,9.0201,8.69121,8.74632,315518.33350856,0
+GGAL.US,D,20070709,000000,8.69121,9.11215,8.69121,9.0201,116955.5636799,0
+GGAL.US,D,20070710,000000,9.08446,9.11215,8.69121,8.72826,254829.44677091,0
+GGAL.US,D,20070711,000000,8.79262,8.91085,8.69121,8.79262,143388.29388492,0
+GGAL.US,D,20070712,000000,8.83827,9.01064,8.82911,8.98372,160942.04780404,0
+GGAL.US,D,20070713,000000,9.04884,9.11215,8.94819,9.00129,159912.67716021,0
+GGAL.US,D,20070716,000000,9.10261,9.10261,8.72826,8.81116,326398.45659033,0
+GGAL.US,D,20070717,000000,8.90158,8.94819,8.76484,8.79262,136796.34250861,0
+GGAL.US,D,20070718,000000,8.92957,8.92957,8.63611,8.73715,464010.54653693,0
+GGAL.US,D,20070719,000000,8.90158,9.0201,8.71891,8.97445,372322.20998314,0
+GGAL.US,D,20070720,000000,9.0391,9.08446,8.76484,8.79262,84974.913158491,0
+GGAL.US,D,20070723,000000,8.79262,9.0391,8.79262,9.01064,234787.61080728,0
+GGAL.US,D,20070724,000000,9.0584,9.0584,8.68214,8.68214,523937.09163806,0
+GGAL.US,D,20070725,000000,8.65464,8.82911,8.20581,8.32499,715707.90012809,0
+GGAL.US,D,20070726,000000,8.20581,8.31572,8.01348,8.15081,634152.00543562,0
+GGAL.US,D,20070727,000000,8.22424,8.33397,8.03172,8.16914,441928.81839205,0
+GGAL.US,D,20070730,000000,8.15081,8.52658,8.02255,8.30646,319126.89021113,0
+GGAL.US,D,20070731,000000,8.42554,8.47139,8.24248,8.29748,315035.58695026,0
+GGAL.US,D,20070801,000000,8.26082,8.29748,7.97691,8.15081,339522.67050601,0
+GGAL.US,D,20070802,000000,8.24248,8.34313,8.16914,8.27906,334913.01681919,0
+GGAL.US,D,20070803,000000,8.26082,8.41657,8.06849,8.09599,615775.17387046,0
+GGAL.US,D,20070806,000000,8.05913,8.20581,7.60132,7.78458,673824.13853986,0
+GGAL.US,D,20070807,000000,7.78458,7.94034,7.72957,7.80282,363247.41242523,0
+GGAL.US,D,20070808,000000,7.83023,8.11433,7.82125,8.05913,507417.94422565,0
+GGAL.US,D,20070809,000000,7.72957,7.96784,7.44577,7.50966,657415.99142068,0
+GGAL.US,D,20070810,000000,7.41826,7.57392,7.07018,7.25315,506298.51674014,0
+GGAL.US,D,20070813,000000,7.34502,7.61059,7.31751,7.45493,345025.56240155,0
+GGAL.US,D,20070814,000000,7.4364,7.46381,7.22584,7.29917,98860.421538118,0
+GGAL.US,D,20070815,000000,7.14352,7.22584,6.59405,6.77701,415686.67359616,0
+GGAL.US,D,20070816,000000,6.61229,6.61229,6.04456,6.54811,1742585.2260497,0
+GGAL.US,D,20070817,000000,6.98777,7.39992,6.6947,6.951,933220.3049219,0
+GGAL.US,D,20070820,000000,6.93286,7.19843,6.86888,7.14352,132621.26544152,0
+GGAL.US,D,20070821,000000,7.09778,7.31751,7.03351,7.31751,404631.67269392,0
+GGAL.US,D,20070822,000000,7.38169,7.77532,7.38169,7.48234,488403.38456068,0
+GGAL.US,D,20070823,000000,7.53725,7.60132,7.39992,7.46381,533402.48456743,0
+GGAL.US,D,20070824,000000,7.51891,7.67477,7.40899,7.6654,333184.1348935,0
+GGAL.US,D,20070827,000000,7.57392,7.6654,7.54632,7.57392,172224.28515564,0
+GGAL.US,D,20070828,000000,7.62892,7.62892,7.09778,7.14352,298378.21275759,0
+GGAL.US,D,20070829,000000,7.235,7.34502,6.87786,7.30834,238598.27181735,0
+GGAL.US,D,20070830,000000,6.82304,7.27178,6.82304,7.17991,427889.3756435,0
+GGAL.US,D,20070831,000000,7.41826,7.55558,7.35428,7.45493,234601.21408845,0
+GGAL.US,D,20070904,000000,7.38169,7.4364,7.30834,7.38169,180256.09882621,0
+GGAL.US,D,20070905,000000,7.28992,7.32658,7.11592,7.27178,353416.55626625,0
+GGAL.US,D,20070906,000000,7.2076,7.36316,7.2076,7.32658,313749.65902491,0
+GGAL.US,D,20070907,000000,7.21676,7.235,7.11592,7.19843,151857.82569294,0
+GGAL.US,D,20070910,000000,7.235,7.28085,7.02434,7.05194,884583.3273804,0
+GGAL.US,D,20070911,000000,6.98777,7.17112,6.98777,7.08852,176989.96755651,0
+GGAL.US,D,20070912,000000,7.0061,7.08852,6.90545,6.90545,175997.2479529,0
+GGAL.US,D,20070913,000000,7.0061,7.2076,6.94212,7.09778,218338.62395757,0
+GGAL.US,D,20070914,000000,7.12518,7.29917,6.96027,7.12518,111349.00169916,0
+GGAL.US,D,20070917,000000,7.06101,7.13435,7.02434,7.06101,133074.69116765,0
+GGAL.US,D,20070918,000000,7.12518,7.31751,7.02434,7.26251,861013.56700267,0
+GGAL.US,D,20070919,000000,7.32658,7.58318,7.32658,7.35428,465594.91864692,0
+GGAL.US,D,20070920,000000,7.36316,7.46381,7.16176,7.17112,73941.90288038,0
+GGAL.US,D,20070921,000000,7.14352,7.27178,7.13435,7.18917,182885.54916868,0
+GGAL.US,D,20070924,000000,7.27178,7.31751,7.05194,7.18917,139508.51948472,0
+GGAL.US,D,20070925,000000,7.09778,7.13435,7.0061,7.06101,49152.186449693,0
+GGAL.US,D,20070926,000000,7.13435,7.26251,6.97851,7.13435,208971.66525049,0
+GGAL.US,D,20070927,000000,7.12518,7.16176,7.07018,7.14352,352523.31805753,0
+GGAL.US,D,20070928,000000,7.17991,7.31751,7.04277,7.25315,343813.98372921,0
+GGAL.US,D,20071001,000000,7.12518,7.61966,7.12518,7.55558,1161779.3332373,0
+GGAL.US,D,20071002,000000,7.52818,7.61966,7.39992,7.51891,809526.18570483,0
+GGAL.US,D,20071003,000000,7.54632,7.58318,7.42743,7.45493,166488.92094785,0
+GGAL.US,D,20071004,000000,7.48234,7.52818,7.46381,7.48234,134881.0638641,0
+GGAL.US,D,20071005,000000,7.60132,7.61966,7.4915,7.50966,253807.40633512,0
+GGAL.US,D,20071008,000000,7.50077,7.54632,7.36316,7.54632,152859.96984975,0
+GGAL.US,D,20071009,000000,7.60132,7.61966,7.53725,7.55558,258791.94780473,0
+GGAL.US,D,20071010,000000,7.57392,7.57392,7.44577,7.50077,87819.033879385,0
+GGAL.US,D,20071011,000000,7.59216,7.59216,7.09778,7.22584,502783.15839696,0
+GGAL.US,D,20071012,000000,7.24437,7.4364,7.235,7.36316,140274.00263898,0
+GGAL.US,D,20071015,000000,7.36316,7.42743,7.19843,7.26251,84114.137299662,0
+GGAL.US,D,20071016,000000,7.31751,7.35428,7.0061,7.14352,87746.778971527,0
+GGAL.US,D,20071017,000000,7.31751,7.33585,7.0061,7.15259,115659.16402877,0
+GGAL.US,D,20071018,000000,7.19843,7.35428,7.05194,7.30834,179160.75630998,0
+GGAL.US,D,20071019,000000,7.36316,7.39085,7.04277,7.10685,151287.11663812,0
+GGAL.US,D,20071022,000000,7.0061,7.10685,6.88693,6.951,161884.50312392,0
+GGAL.US,D,20071023,000000,7.10685,7.24437,6.88693,6.97851,99087.657987467,0
+GGAL.US,D,20071024,000000,7.15259,7.15259,6.85962,6.92359,145854.38530528,0
+GGAL.US,D,20071025,000000,6.86888,7.18917,6.86888,7.14352,176957.50520661,0
+GGAL.US,D,20071026,000000,7.32658,7.47308,7.09778,7.35428,333286.75780611,0
+GGAL.US,D,20071029,000000,7.27178,7.54632,7.04277,7.36316,208574.78684357,0
+GGAL.US,D,20071030,000000,7.32658,7.42743,7.17991,7.27178,241261.23168231,0
+GGAL.US,D,20071031,000000,7.28085,7.45493,7.18917,7.29917,265973.45734224,0
+GGAL.US,D,20071101,000000,7.36316,7.48234,6.97851,7.19843,328814.28372696,0
+GGAL.US,D,20071102,000000,7.19843,7.36316,6.89619,6.99684,532297.717498,0
+GGAL.US,D,20071105,000000,6.85035,7.03351,6.78637,6.87786,285357.66892711,0
+GGAL.US,D,20071106,000000,6.99684,7.22584,6.99684,7.16176,142240.5927398,0
+GGAL.US,D,20071107,000000,7.16176,7.235,6.96027,6.96953,160944.1421492,0
+GGAL.US,D,20071108,000000,6.89619,7.08852,6.77701,6.91443,184242.68482932,0
+GGAL.US,D,20071109,000000,7.09778,7.09778,6.83211,7.02434,163412.32791472,0
+GGAL.US,D,20071112,000000,7.06101,7.18917,6.94212,7.15259,199850.79209917,0
+GGAL.US,D,20071113,000000,7.16176,7.41826,7.16176,7.31751,222301.12499139,0
+GGAL.US,D,20071114,000000,7.39992,7.47308,7.18917,7.235,60031.262358889,0
+GGAL.US,D,20071115,000000,7.2076,7.28085,6.97851,6.99684,127136.17547979,0
+GGAL.US,D,20071116,000000,7.0061,7.09778,6.79545,6.98777,232594.83142968,0
+GGAL.US,D,20071119,000000,6.98777,6.98777,6.88693,6.91443,100976.75731755,0
+GGAL.US,D,20071120,000000,7.07018,7.235,6.93286,7.06101,433315.82394088,0
+GGAL.US,D,20071121,000000,6.92359,7.02434,6.88693,6.98777,187825.06221745,0
+GGAL.US,D,20071123,000000,6.94212,7.03351,6.85035,6.90545,54096.935361352,0
+GGAL.US,D,20071126,000000,6.99684,7.03351,6.59405,6.59405,67398.12144265,0
+GGAL.US,D,20071127,000000,6.71302,6.97851,6.59405,6.68563,92366.904384116,0
+GGAL.US,D,20071128,000000,6.63969,7.01527,6.63969,6.85035,172532.15389347,0
+GGAL.US,D,20071129,000000,6.93286,7.05194,6.79545,7.01527,302873.72463344,0
+GGAL.US,D,20071130,000000,6.99684,7.13435,6.59405,6.68563,1069357.9758791,0
+GGAL.US,D,20071203,000000,6.64895,6.85035,6.61229,6.71302,842380.17815598,0
+GGAL.US,D,20071204,000000,6.79545,6.79545,6.60292,6.66729,294232.45652268,0
+GGAL.US,D,20071205,000000,6.74951,6.78637,6.66729,6.67626,103449.13177337,0
+GGAL.US,D,20071206,000000,6.66729,7.07018,6.66729,7.02434,142916.01905239,0
+GGAL.US,D,20071207,000000,7.09778,7.18917,6.96027,7.13435,116107.353892,0
+GGAL.US,D,20071210,000000,7.13435,7.32658,7.08852,7.32658,245534.7429717,0
+GGAL.US,D,20071211,000000,7.25315,7.28085,6.85035,6.85035,63747.677836966,0
+GGAL.US,D,20071212,000000,7.12518,7.14352,6.77701,6.86888,291657.45915424,0
+GGAL.US,D,20071213,000000,6.79545,6.80461,6.73146,6.74951,131028.51595091,0
+GGAL.US,D,20071214,000000,6.71302,6.77701,6.63969,6.76804,183102.31389225,0
+GGAL.US,D,20071217,000000,6.80461,6.80461,6.37412,6.39245,204666.73878378,0
+GGAL.US,D,20071218,000000,6.59405,6.67626,6.41088,6.4932,242048.7054607,0
+GGAL.US,D,20071219,000000,6.55737,6.67626,6.3193,6.42005,194817.03351841,0
+GGAL.US,D,20071220,000000,6.55737,6.65802,6.41088,6.55737,329167.18088564,0
+GGAL.US,D,20071221,000000,6.52996,6.67626,6.47486,6.48403,599243.46038711,0
+GGAL.US,D,20071224,000000,6.57571,6.90545,6.57571,6.73146,325249.70827266,0
+GGAL.US,D,20071226,000000,6.77701,6.97851,6.73146,6.85962,251214.60703286,0
+GGAL.US,D,20071227,000000,6.89619,6.98777,6.77701,6.84118,123488.87339184,0
+GGAL.US,D,20071228,000000,6.96953,6.96953,6.76804,6.84118,91622.364681406,0
+GGAL.US,D,20071231,000000,6.74951,7.07935,6.74951,6.94212,228050.10244269,0
+GGAL.US,D,20080102,000000,6.90545,7.01527,6.81377,6.96027,423836.817768,0
+GGAL.US,D,20080103,000000,6.96027,6.96027,6.77701,6.77701,127238.79839241,0
+GGAL.US,D,20080104,000000,6.74951,6.87786,6.47486,6.53903,186680.50259008,0
+GGAL.US,D,20080107,000000,6.59405,6.71302,6.48403,6.55737,133608.74918225,0
+GGAL.US,D,20080108,000000,6.58497,6.66729,6.47486,6.4932,349807.99956367,0
+GGAL.US,D,20080109,000000,6.50247,6.55737,6.39245,6.54811,223139.91022608,0
+GGAL.US,D,20080110,000000,6.53903,6.73146,6.28263,6.60292,211126.74641529,0
+GGAL.US,D,20080111,000000,6.4932,6.67626,6.47486,6.57571,199542.92336134,0
+GGAL.US,D,20080114,000000,6.60292,6.63969,6.36495,6.50247,578672.80227178,0
+GGAL.US,D,20080115,000000,6.34671,6.65802,6.15428,6.15428,303183.68771642,0
+GGAL.US,D,20080116,000000,6.15428,6.36495,5.99873,6.09021,626631.21198294,0
+GGAL.US,D,20080117,000000,6.15428,6.33744,5.95288,6.0627,347768.10738241,0
+GGAL.US,D,20080118,000000,5.99873,6.13614,5.80621,5.80621,214870.3883804,0
+GGAL.US,D,20080122,000000,5.5224,5.76973,5.24784,5.62315,468915.50289064,0
+GGAL.US,D,20080123,000000,5.44924,5.71491,5.44924,5.65991,391223.6750097,0
+GGAL.US,D,20080124,000000,5.74222,5.87955,5.65991,5.79704,330103.35317005,0
+GGAL.US,D,20080125,000000,5.83371,5.93464,5.62315,5.78806,213871.38574131,0
+GGAL.US,D,20080128,000000,5.74222,5.82464,5.58666,5.75149,374453.20617864,0
+GGAL.US,D,20080129,000000,5.86131,5.91622,5.76973,5.85204,208234.45575583,0
+GGAL.US,D,20080130,000000,5.93464,6.05354,5.76973,5.82464,296345.65078438,0
+GGAL.US,D,20080131,000000,5.92529,5.92529,5.73325,5.82464,230735.05293178,0
+GGAL.US,D,20080201,000000,5.86131,5.93464,5.72399,5.86131,676613.80628671,0
+GGAL.US,D,20080204,000000,5.90724,5.98029,5.82464,5.87955,486455.64356626,0
+GGAL.US,D,20080205,000000,5.88871,6.02614,5.75149,5.85204,451271.69212983,0
+GGAL.US,D,20080206,000000,5.87057,6.22772,5.87057,6.0079,337607.39186148,0
+GGAL.US,D,20080207,000000,5.97122,6.2642,5.97122,6.08104,237515.49537205,0
+GGAL.US,D,20080208,000000,6.04456,6.0627,5.82464,5.90724,275038.83034696,0
+GGAL.US,D,20080211,000000,5.85204,5.98029,5.7788,5.81557,195233.80820432,0
+GGAL.US,D,20080212,000000,5.92529,6.18198,5.86131,5.92529,249772.65039344,0
+GGAL.US,D,20080213,000000,6.17272,6.2642,5.76973,6.17272,325482.18058489,0
+GGAL.US,D,20080214,000000,6.12679,6.2642,6.01706,6.13614,259806.65803247,0
+GGAL.US,D,20080215,000000,6.10855,6.20003,6.05354,6.12679,185785.17003619,0
+GGAL.US,D,20080219,000000,6.25503,6.3193,6.12679,6.12679,369352.42855292,0
+GGAL.US,D,20080220,000000,5.99873,6.28263,5.99873,6.22772,213278.68606236,0
+GGAL.US,D,20080221,000000,6.22772,6.30106,6.09948,6.11772,151689.23090794,0
+GGAL.US,D,20080222,000000,6.17272,6.35597,6.09021,6.2642,261252.80336221,0
+GGAL.US,D,20080225,000000,6.24606,6.57571,6.16345,6.41088,230825.10977345,0
+GGAL.US,D,20080226,000000,6.32837,6.53903,6.32837,6.53903,234988.66794219,0
+GGAL.US,D,20080227,000000,6.53903,6.63969,6.42005,6.50247,127651.384388,0
+GGAL.US,D,20080228,000000,6.55737,6.88693,6.50247,6.84118,507681.83171521,0
+GGAL.US,D,20080229,000000,6.86888,6.86888,6.32837,6.38329,511749.0500068,0
+GGAL.US,D,20080303,000000,6.34671,6.68563,6.34671,6.50247,474745.11263041,0
+GGAL.US,D,20080304,000000,6.52996,6.70377,6.45672,6.61229,303385.79202391,0
+GGAL.US,D,20080305,000000,6.65802,6.73146,6.59405,6.71302,256477.69640812,0
+GGAL.US,D,20080306,000000,6.63052,6.65802,6.52996,6.52996,165357.97456399,0
+GGAL.US,D,20080307,000000,6.54811,6.65802,6.4932,6.4932,173209.6745512,0
+GGAL.US,D,20080310,000000,6.4932,6.58497,6.33744,6.35597,545204.11951753,0
+GGAL.US,D,20080311,000000,6.65802,6.65802,6.36495,6.48403,328095.9233387,0
+GGAL.US,D,20080312,000000,6.56635,6.60292,6.42902,6.54811,274888.03749578,0
+GGAL.US,D,20080313,000000,6.50247,6.53903,6.34671,6.44746,180696.95848139,0
+GGAL.US,D,20080314,000000,6.40153,6.4932,6.20003,6.21855,267508.61234108,0
+GGAL.US,D,20080317,000000,6.35597,6.35597,5.99873,6.02614,398940.28973439,0
+GGAL.US,D,20080318,000000,6.17272,6.21855,5.98029,6.13614,301473.65489713,0
+GGAL.US,D,20080319,000000,6.22772,6.22772,6.02614,6.09021,81430.233983148,0
+GGAL.US,D,20080320,000000,6.07197,6.2642,5.90724,6.22772,46515.405899172,0
+GGAL.US,D,20080324,000000,6.10855,6.39245,6.10855,6.30106,48777.298666894,0
+GGAL.US,D,20080325,000000,6.28263,6.34671,6.12679,6.22772,107610.59559696,0
+GGAL.US,D,20080326,000000,6.13614,6.16345,6.02614,6.15428,279890.3808992,0
+GGAL.US,D,20080327,000000,6.18198,6.21855,6.05354,6.11772,59147.448703353,0
+GGAL.US,D,20080328,000000,6.19105,6.20003,6.0079,6.12679,121686.68938572,0
+GGAL.US,D,20080331,000000,6.17272,6.17272,5.97122,6.0627,128444.09402928,0
+GGAL.US,D,20080401,000000,6.09021,6.2642,5.98956,6.17272,238528.11125464,0
+GGAL.US,D,20080402,000000,6.21855,6.30106,6.04456,6.14521,73118.825234347,0
+GGAL.US,D,20080403,000000,6.15428,6.17272,6.08104,6.14521,120791.35683182,0
+GGAL.US,D,20080404,000000,6.14521,6.25503,6.13614,6.22772,89805.520259186,0
+GGAL.US,D,20080407,000000,6.23669,6.32837,6.22772,6.30106,78884.557446883,0
+GGAL.US,D,20080408,000000,6.30106,6.4932,6.2642,6.47486,197299.87970002,0
+GGAL.US,D,20080409,000000,6.4932,6.54811,6.31004,6.38329,164741.18991575,0
+GGAL.US,D,20080410,000000,6.27347,6.36495,6.25503,6.36495,78340.027706506,0
+GGAL.US,D,20080411,000000,6.20003,6.35597,6.20003,6.25503,46077.687761715,0
+GGAL.US,D,20080414,000000,6.18198,6.23669,6.14521,6.17272,69497.702460837,0
+GGAL.US,D,20080415,000000,6.08104,6.20003,6.07197,6.09948,127669.18632182,0
+GGAL.US,D,20080416,000000,6.18198,6.24606,6.12679,6.13614,28286.225667457,0
+GGAL.US,D,20080417,000000,6.07197,6.19105,6.07197,6.15428,62238.702152573,0
+GGAL.US,D,20080418,000000,6.2093,6.36495,6.20003,6.29171,96032.008405888,0
+GGAL.US,D,20080421,000000,6.27347,6.36495,6.16345,6.2093,296733.10463811,0
+GGAL.US,D,20080422,000000,6.28263,6.28263,5.7788,5.83371,160994.40643293,0
+GGAL.US,D,20080423,000000,5.84306,5.84306,5.65064,5.78806,266110.63694992,0
+GGAL.US,D,20080424,000000,5.75149,6.05354,5.75149,6.01706,32006.829835845,0
+GGAL.US,D,20080425,000000,5.98029,6.0079,5.71491,5.80621,135633.98094742,0
+GGAL.US,D,20080428,000000,5.88871,5.88871,5.76973,5.80621,451226.66370899,0
+GGAL.US,D,20080429,000000,5.83371,5.83371,5.54082,5.58666,108337.33336584,0
+GGAL.US,D,20080430,000000,5.67824,5.74222,5.59574,5.74222,89567.812084059,0
+GGAL.US,D,20080501,000000,5.74222,6.01706,5.65991,5.90724,36774.606581881,0
+GGAL.US,D,20080502,000000,5.88871,5.89798,5.69648,5.75149,109161.45818445,0
+GGAL.US,D,20080505,000000,5.69648,5.7788,5.65991,5.65991,23454.571394184,0
+GGAL.US,D,20080506,000000,5.71491,5.80621,5.65991,5.65991,344826.5996118,0
+GGAL.US,D,20080507,000000,5.55916,5.75149,5.2934,5.40341,158093.73839284,0
+GGAL.US,D,20080508,000000,5.47675,5.53165,5.22942,5.53165,158607.90012847,0
+GGAL.US,D,20080509,000000,5.2934,5.54989,5.26608,5.49509,594888.26963667,0
+GGAL.US,D,20080512,000000,5.49509,5.54082,5.1747,5.22015,235824.31165915,0
+GGAL.US,D,20080513,000000,5.1747,5.30276,4.96374,5.00042,1204154.2187645,0
+GGAL.US,D,20080514,000000,5.05532,5.05532,4.67984,4.88143,1608835.1085695,0
+GGAL.US,D,20080515,000000,4.92718,5.24784,4.8905,5.18367,565546.49401094,0
+GGAL.US,D,20080516,000000,5.22942,5.33933,4.9181,5.03709,374041.66735563,0
+GGAL.US,D,20080519,000000,5.11033,5.49509,5.09209,5.38527,332047.95264675,0
+GGAL.US,D,20080520,000000,5.41258,5.47675,5.22942,5.42184,259876.81859518,0
+GGAL.US,D,20080521,000000,5.44924,5.54082,5.40341,5.40341,286913.76737749,0
+GGAL.US,D,20080522,000000,5.39414,5.54082,5.31193,5.44007,242986.97209027,0
+GGAL.US,D,20080523,000000,5.35786,5.35786,5.09209,5.13802,341316.47713152,0
+GGAL.US,D,20080527,000000,5.10136,5.27525,4.87236,5.18367,194795.04289428,0
+GGAL.US,D,20080528,000000,5.03709,5.30276,5.01885,5.16534,322022.32238833,0
+GGAL.US,D,20080529,000000,5.11033,5.26608,4.99144,5.22015,258139.55928886,0
+GGAL.US,D,20080530,000000,5.19284,5.21118,4.87236,4.87236,1190575.5319501,0
+GGAL.US,D,20080602,000000,4.82643,5.1747,4.67984,5.11941,738808.52719103,0
+GGAL.US,D,20080603,000000,5.08283,5.18367,4.9455,5.07376,316720.4876277,0
+GGAL.US,D,20080604,000000,5.12885,5.22942,4.90903,5.07376,212648.28817062,0
+GGAL.US,D,20080605,000000,5.03709,5.15617,5.01885,5.02802,167169.58312333,0
+GGAL.US,D,20080606,000000,5.03709,5.13802,4.78049,4.78049,116307.36385433,0
+GGAL.US,D,20080609,000000,4.75318,4.97301,4.71661,4.93634,117210.02661626,0
+GGAL.US,D,20080610,000000,4.87236,4.87236,4.61596,4.67067,192931.07570606,0
+GGAL.US,D,20080611,000000,4.61596,4.62521,4.49658,4.57928,158485.38093688,0
+GGAL.US,D,20080612,000000,4.67067,4.81726,4.60659,4.64308,258134.32342596,0
+GGAL.US,D,20080613,000000,4.71661,4.71661,4.59752,4.66169,322532.29543365,0
+GGAL.US,D,20080616,000000,4.71661,4.71661,4.55178,4.55178,63212.572649787,0
+GGAL.US,D,20080617,000000,4.57928,4.65243,4.43261,4.50594,206929.67872408,0
+GGAL.US,D,20080618,000000,4.60659,4.86319,4.60659,4.80819,173923.84624916,0
+GGAL.US,D,20080619,000000,4.67984,4.82643,4.67067,4.73495,120619.62052909,0
+GGAL.US,D,20080620,000000,4.71661,5.00949,4.71661,5.00042,294285.86232415,0
+GGAL.US,D,20080623,000000,5.08283,5.12885,4.86319,4.95477,127077.53381545,0
+GGAL.US,D,20080624,000000,5.00042,5.12885,4.88143,4.99144,244471.86280538,0
+GGAL.US,D,20080625,000000,4.9455,5.10136,4.9455,4.97301,115436.11626973,0
+GGAL.US,D,20080626,000000,4.99144,5.06468,4.45094,4.59752,396126.53701825,0
+GGAL.US,D,20080627,000000,4.45094,4.64308,4.45094,4.58855,72130.294321047,0
+GGAL.US,D,20080630,000000,4.64308,4.64308,4.39603,4.53335,168277.49171048,0
+GGAL.US,D,20080701,000000,4.54252,4.65243,4.35935,4.62521,252220.93987998,0
+GGAL.US,D,20080702,000000,4.57928,4.6342,4.35935,4.35935,104078.48249254,0
+GGAL.US,D,20080703,000000,4.4052,4.54252,4.32279,4.42353,60885.755182251,0
+GGAL.US,D,20080707,000000,4.50594,4.56095,4.39603,4.42353,123418.71282914,0
+GGAL.US,D,20080708,000000,4.48761,4.62521,4.28621,4.62521,202348.29869686,0
+GGAL.US,D,20080709,000000,4.49658,4.55178,4.35038,4.45094,97609.050307826,0
+GGAL.US,D,20080710,000000,4.45094,4.4602,4.24028,4.38696,118562.97358659,0
+GGAL.US,D,20080711,000000,4.24954,4.33195,4.04823,4.30445,195348.99718786,0
+GGAL.US,D,20080714,000000,4.27704,4.38696,4.09369,4.13036,336147.63328825,0
+GGAL.US,D,20080715,000000,4.22204,4.30445,4.07564,4.30445,133248.52181554,0
+GGAL.US,D,20080716,000000,4.30445,4.52418,4.30445,4.44187,89023.282343681,0
+GGAL.US,D,20080717,000000,4.44187,4.75318,4.44187,4.62521,608839.74988869,0
+GGAL.US,D,20080718,000000,4.66169,4.67067,4.52418,4.62521,225439.50120661,0
+GGAL.US,D,20080721,000000,4.64308,4.90903,4.64308,4.75318,302066.35457608,0
+GGAL.US,D,20080722,000000,4.77151,4.93634,4.60659,4.85392,499323.30020041,0
+GGAL.US,D,20080723,000000,4.9455,4.9455,4.70725,4.85392,244795.43913187,0
+GGAL.US,D,20080724,000000,4.97301,4.97301,4.64308,4.69837,87571.90115106,0
+GGAL.US,D,20080725,000000,4.72578,4.75318,4.55178,4.61596,102093.04328532,0
+GGAL.US,D,20080728,000000,4.70725,4.70725,4.47844,4.55178,116252.91088029,0
+GGAL.US,D,20080729,000000,4.61596,4.67067,4.43261,4.62521,111660.01195472,0
+GGAL.US,D,20080730,000000,4.70725,4.70725,4.55178,4.58855,129759.34278681,0
+GGAL.US,D,20080731,000000,4.62521,4.64308,4.41417,4.45094,180529.41086897,0
+GGAL.US,D,20080801,000000,4.50594,4.66169,4.29518,4.42353,139265.5754467,0
+GGAL.US,D,20080804,000000,4.6342,4.66169,4.21297,4.30445,62959.156885996,0
+GGAL.US,D,20080805,000000,4.2587,4.35935,4.15787,4.27704,119168.23933647,0
+GGAL.US,D,20080806,000000,4.27704,4.36843,4.21297,4.26777,112633.88245194,0
+GGAL.US,D,20080807,000000,4.23121,4.2587,3.95647,4.01137,301856.92006055,0
+GGAL.US,D,20080808,000000,4.09369,4.10305,3.75506,3.87414,564728.6522278,0
+GGAL.US,D,20080811,000000,4.02971,4.02971,3.76413,3.80978,125856.53058991,0
+GGAL.US,D,20080812,000000,3.89219,3.90146,3.75506,3.86488,143758.9929774,0
+GGAL.US,D,20080813,000000,4.01137,4.12119,3.88312,3.99313,235545.7637535,0
+GGAL.US,D,20080814,000000,3.93823,4.11212,3.93823,4.04823,148102.66482949,0
+GGAL.US,D,20080815,000000,4.09369,4.30445,3.98396,4.21297,212265.0230072,0
+GGAL.US,D,20080818,000000,4.27704,4.27704,4.07564,4.08452,55402.759565681,0
+GGAL.US,D,20080819,000000,3.93823,4.31362,3.93823,4.26777,213258.78978339,0
+GGAL.US,D,20080820,000000,4.21297,4.2587,3.93823,4.09369,214677.70862611,0
+GGAL.US,D,20080821,000000,4.13963,4.13963,3.9473,4.02054,70038.043510904,0
+GGAL.US,D,20080822,000000,4.04823,4.17629,4.0023,4.07564,152506.02551851,0
+GGAL.US,D,20080825,000000,3.99313,4.08452,3.9748,4.08452,46245.235374139,0
+GGAL.US,D,20080826,000000,4.2036,4.24954,4.07564,4.23121,215166.73821987,0
+GGAL.US,D,20080827,000000,4.07564,4.37759,4.04823,4.30445,192555.1407507,0
+GGAL.US,D,20080828,000000,4.29518,4.51531,4.23121,4.44187,202962.98899994,0
+GGAL.US,D,20080829,000000,4.44187,4.44187,4.2587,4.39603,94950.279133175,0
+GGAL.US,D,20080902,000000,4.39603,4.82643,4.31362,4.56095,348071.78742993,0
+GGAL.US,D,20080903,000000,4.49658,4.62521,4.49658,4.53335,112711.37322268,0
+GGAL.US,D,20080904,000000,4.45094,4.54252,4.2587,4.32279,139214.26399041,0
+GGAL.US,D,20080905,000000,4.23121,4.30445,4.17629,4.23121,174498.74399429,0
+GGAL.US,D,20080908,000000,4.36843,4.48761,4.2036,4.27704,121577.78343764,0
+GGAL.US,D,20080909,000000,4.26777,4.36843,3.99313,4.02971,124255.40371868,0
+GGAL.US,D,20080910,000000,4.03888,4.05712,3.90146,3.99313,85269.16865281,0
+GGAL.US,D,20080911,000000,3.9473,3.9473,3.76413,3.81905,87281.834347051,0
+GGAL.US,D,20080912,000000,3.80071,3.91979,3.70923,3.81905,294847.14682576,0
+GGAL.US,D,20080915,000000,3.7183,3.7183,3.43439,3.43439,306546.15886326,0
+GGAL.US,D,20080916,000000,3.45273,3.61755,3.31531,3.59024,436816.52186797,0
+GGAL.US,D,20080917,000000,3.61755,3.62672,3.20549,3.32438,335640.80176066,0
+GGAL.US,D,20080918,000000,3.31531,3.5169,3.18725,3.5169,583839.5517699,0
+GGAL.US,D,20080919,000000,3.60829,4.4052,3.60829,4.38696,704294.76620429,0
+GGAL.US,D,20080922,000000,4.28621,4.74402,4.16703,4.45094,523081.55164212,0
+GGAL.US,D,20080923,000000,4.57928,4.80819,4.41417,4.55178,1147172.3229517,0
+GGAL.US,D,20080924,000000,4.71661,4.71661,4.39603,4.56992,302020.27898266,0
+GGAL.US,D,20080925,000000,4.57928,4.67984,4.39603,4.57928,625500.26559908,0
+GGAL.US,D,20080926,000000,4.4052,4.59752,4.4052,4.47844,500123.34004974,0
+GGAL.US,D,20080929,000000,4.57928,4.59752,3.59931,4.12119,398113.02339805,0
+GGAL.US,D,20080930,000000,4.12119,4.38696,3.98396,4.27704,229383.15313404,0
+GGAL.US,D,20081001,000000,4.17629,4.58855,4.17629,4.57928,568080.65164885,0
+GGAL.US,D,20081002,000000,4.67067,4.67067,4.21297,4.39603,313055.38360593,0
+GGAL.US,D,20081003,000000,4.4052,4.57928,4.16703,4.34103,331806.05578131,0
+GGAL.US,D,20081006,000000,4.05712,4.05712,3.34272,3.83729,331014.39331261,0
+GGAL.US,D,20081007,000000,3.99313,3.99313,3.42532,3.42532,173175.11785614,0
+GGAL.US,D,20081008,000000,3.64515,3.64515,3.23299,3.36125,158329.35222281,0
+GGAL.US,D,20081009,000000,3.45273,3.53514,3.04057,3.10484,175724.98308271,0
+GGAL.US,D,20081010,000000,3.04057,3.16882,2.75666,2.93075,416371.52446194,0
+GGAL.US,D,20081013,000000,3.15965,3.41605,2.75666,3.26031,236432.71892676,0
+GGAL.US,D,20081014,000000,3.39772,3.83729,3.20549,3.47106,396601.95336851,0
+GGAL.US,D,20081015,000000,3.06817,3.25123,3.02233,3.05881,111064.17075804,0
+GGAL.US,D,20081016,000000,3.22382,3.22382,2.92158,3.11391,68658.91722614,0
+GGAL.US,D,20081017,000000,3.0315,3.34272,2.98557,2.98557,70123.911662271,0
+GGAL.US,D,20081020,000000,3.10484,3.15049,2.52776,2.68332,160157.71554339,0
+GGAL.US,D,20081021,000000,2.73833,2.73833,2.03328,2.04255,512375.25920823,0
+GGAL.US,D,20081022,000000,2.07921,2.78407,1.55695,1.99652,1208330.3430041,0
+GGAL.US,D,20081023,000000,1.99652,2.15237,1.76762,1.87753,1510216.5838968,0
+GGAL.US,D,20081024,000000,1.74011,1.83169,1.65751,1.69428,420243.96865409,0
+GGAL.US,D,20081027,000000,1.68511,1.70345,1.55695,1.6027,185752.70768628,0
+GGAL.US,D,20081028,000000,1.54759,1.64853,1.38287,1.54759,730377.74076837,0
+GGAL.US,D,20081029,000000,1.46537,1.82252,1.41954,1.55695,834392.34573368,0
+GGAL.US,D,20081030,000000,1.6027,1.82252,1.35536,1.74011,518208.01046573,0
+GGAL.US,D,20081031,000000,1.77669,1.83169,1.55695,1.63936,422125.73777612,0
+GGAL.US,D,20081103,000000,1.67604,1.87753,1.61177,1.87753,553896.6990846,0
+GGAL.US,D,20081104,000000,1.95985,2.0605,1.81345,1.91402,341463.0812924,0
+GGAL.US,D,20081105,000000,1.96921,1.96921,1.78596,1.78596,644389.16455472,0
+GGAL.US,D,20081106,000000,1.83169,1.84076,1.70345,1.73094,316705.82721162,0
+GGAL.US,D,20081107,000000,1.83169,1.86827,1.6302,1.64853,590670.2584939,0
+GGAL.US,D,20081110,000000,1.65751,1.8591,1.65751,1.75845,805858.98733789,0
+GGAL.US,D,20081111,000000,1.74011,1.83169,1.65751,1.74928,498571.43028967,0
+GGAL.US,D,20081112,000000,1.74011,1.74928,1.68511,1.69428,77517.997233052,0
+GGAL.US,D,20081113,000000,1.77669,1.77669,1.69428,1.70345,150109.04748826,0
+GGAL.US,D,20081114,000000,1.77669,1.77669,1.70345,1.7127,212266.07017978,0
+GGAL.US,D,20081117,000000,1.76762,1.76762,1.61177,1.61177,143947.48404138,0
+GGAL.US,D,20081118,000000,1.68511,1.74011,1.6027,1.6302,195312.34614764,0
+GGAL.US,D,20081119,000000,1.6302,1.66687,1.32795,1.32795,233635.72097187,0
+GGAL.US,D,20081120,000000,1.43787,1.53862,1.29138,1.32795,264005.82006884,0
+GGAL.US,D,20081121,000000,1.41037,1.48371,1.32795,1.4012,170563.46944749,0
+GGAL.US,D,20081124,000000,1.47445,1.55695,1.41954,1.49288,199597.37633538,0
+GGAL.US,D,20081125,000000,1.54759,1.55695,1.41954,1.45621,533774.2308325,0
+GGAL.US,D,20081126,000000,1.43787,1.6027,1.43787,1.55695,384379.35504218,0
+GGAL.US,D,20081128,000000,1.64853,1.87753,1.64853,1.74011,238336.47867293,0
+GGAL.US,D,20081201,000000,1.33712,1.72178,1.30046,1.54759,420310.98769906,0
+GGAL.US,D,20081202,000000,1.58427,1.65751,1.45621,1.55695,345348.09155547,0
+GGAL.US,D,20081203,000000,1.58427,1.66687,1.51112,1.6302,152484.03489438,0
+GGAL.US,D,20081204,000000,1.66687,1.7127,1.51112,1.64853,318055.6326642,0
+GGAL.US,D,20081205,000000,1.41037,1.72178,1.30046,1.61177,219791.05232277,0
+GGAL.US,D,20081208,000000,1.57519,1.81345,1.47445,1.56622,163130.63849133,0
+GGAL.US,D,20081209,000000,1.6302,1.76762,1.51112,1.56622,305545.06187903,0
+GGAL.US,D,20081210,000000,1.73094,1.81345,1.59353,1.78596,359272.34532046,0
+GGAL.US,D,20081211,000000,1.80428,1.87753,1.74011,1.85003,247115.97356395,0
+GGAL.US,D,20081212,000000,1.75845,1.99652,1.73094,1.89578,424111.17698334,0
+GGAL.US,D,20081215,000000,1.88651,2.01495,1.87753,1.90503,49733.367230288,0
+GGAL.US,D,20081216,000000,1.96921,2.09717,1.96921,2.02392,83640.815294565,0
+GGAL.US,D,20081217,000000,2.06977,2.10653,1.94161,1.97828,74445.592890229,0
+GGAL.US,D,20081218,000000,2.0605,2.10653,1.93234,1.94161,103931.87833167,0
+GGAL.US,D,20081219,000000,1.92327,2.0881,1.91402,2.0605,54365.01154123,0
+GGAL.US,D,20081222,000000,2.07921,2.10653,1.95985,2.03328,253983.33132817,0
+GGAL.US,D,20081223,000000,2.02392,2.04255,1.94161,1.94161,78468.829933556,0
+GGAL.US,D,20081224,000000,1.99652,1.99652,1.81345,1.81345,42474.366922024,0
+GGAL.US,D,20081226,000000,1.85003,2.14301,1.78596,2.07921,129030.51067277,0
+GGAL.US,D,20081229,000000,2.13384,2.19792,2.12467,2.13384,11311.558183765,0
+GGAL.US,D,20081230,000000,2.19792,2.25302,2.07921,2.07921,23256.655777009,0
+GGAL.US,D,20081231,000000,2.01495,2.0881,2.01495,2.06977,4149.9449252233,0
+GGAL.US,D,20090102,000000,1.96921,2.26219,1.96921,2.21644,26147.899263898,0
+GGAL.US,D,20090105,000000,2.26219,2.28043,2.01495,2.21644,55159.815527665,0
+GGAL.US,D,20090106,000000,2.27126,2.28968,2.10653,2.10653,111292.45437997,0
+GGAL.US,D,20090107,000000,2.06977,2.27126,1.88651,1.96921,120587.15817918,0
+GGAL.US,D,20090108,000000,1.96921,2.11569,1.96921,1.98735,256515.39462092,0
+GGAL.US,D,20090109,000000,2.04255,2.09717,1.99652,1.99652,112968.97767679,0
+GGAL.US,D,20090112,000000,2.02392,2.0605,1.88651,1.97828,160239.39500444,0
+GGAL.US,D,20090113,000000,1.88651,2.00578,1.86827,1.90503,227606.10126977,0
+GGAL.US,D,20090114,000000,1.8591,1.94161,1.74011,1.83169,53998.501139053,0
+GGAL.US,D,20090115,000000,1.75845,1.93234,1.74011,1.90503,158201.59716833,0
+GGAL.US,D,20090116,000000,2.19792,2.19792,1.75845,1.76762,170659.80932463,0
+GGAL.US,D,20090120,000000,1.83169,1.86827,1.62103,1.62103,210491.11266066,0
+GGAL.US,D,20090121,000000,1.72178,2.31709,1.55695,1.74011,585024.95112779,0
+GGAL.US,D,20090122,000000,1.73094,1.82252,1.63936,1.63936,95148.194750351,0
+GGAL.US,D,20090123,000000,1.73094,1.80428,1.73094,1.77669,74358.677566284,0
+GGAL.US,D,20090126,000000,1.82252,1.86827,1.67604,1.7127,161554.64376197,0
+GGAL.US,D,20090127,000000,1.72178,1.83169,1.70345,1.70345,70907.196750352,0
+GGAL.US,D,20090128,000000,1.81345,1.88651,1.78596,1.85003,109329.00579688,0
+GGAL.US,D,20090129,000000,1.8591,1.87753,1.72178,1.72178,147579.07854066,0
+GGAL.US,D,20090130,000000,1.77669,1.92327,1.74928,1.74928,60078.385124883,0
+GGAL.US,D,20090202,000000,1.78596,1.81345,1.66687,1.81345,8407.7486259445,0
+GGAL.US,D,20090203,000000,1.8591,1.8591,1.83169,1.83169,6224.3938015462,0
+GGAL.US,D,20090204,000000,1.94161,1.94161,1.78596,1.79512,150869.29477964,0
+GGAL.US,D,20090205,000000,1.83169,1.83169,1.64853,1.64853,172515.39913222,0
+GGAL.US,D,20090206,000000,1.82252,1.8591,1.70345,1.82252,205118.07016474,0
+GGAL.US,D,20090209,000000,1.89578,1.93234,1.83169,1.93234,46384.509326966,0
+GGAL.US,D,20090210,000000,1.98735,1.98735,1.87753,1.94161,95160.760821283,0
+GGAL.US,D,20090211,000000,1.89578,1.92327,1.88651,1.88651,13726.338147824,0
+GGAL.US,D,20090212,000000,1.88651,1.90503,1.79512,1.90503,46929.039067343,0
+GGAL.US,D,20090213,000000,1.92327,1.92327,1.83169,1.89578,154866.35250852,0
+GGAL.US,D,20090217,000000,1.87753,1.87753,1.78596,1.78596,113220.29909542,0
+GGAL.US,D,20090218,000000,1.79512,1.99652,1.7127,1.80428,117910.58507071,0
+GGAL.US,D,20090219,000000,1.83169,1.83169,1.6302,1.6302,245701.24341153,0
+GGAL.US,D,20090220,000000,1.76762,1.76762,1.6027,1.64853,101242.73915227,0
+GGAL.US,D,20090223,000000,1.70345,1.82252,1.64853,1.7127,29992.069796447,0
+GGAL.US,D,20090224,000000,1.75845,1.83169,1.65751,1.7127,213010.60988249,0
+GGAL.US,D,20090225,000000,1.77669,1.77669,1.61177,1.64853,176520.83424173,0
+GGAL.US,D,20090226,000000,1.64853,1.82252,1.57519,1.64853,45193.874106179,0
+GGAL.US,D,20090227,000000,1.61177,1.77669,1.50195,1.77669,236334.28470446,0
+GGAL.US,D,20090302,000000,1.69428,1.69428,1.48371,1.52038,9282.1377282815,0
+GGAL.US,D,20090303,000000,1.51112,1.51112,1.3737,1.51112,39088.857978485,0
+GGAL.US,D,20090304,000000,1.55695,1.56622,1.51112,1.53862,16584.072112229,0
+GGAL.US,D,20090305,000000,1.48371,1.52038,1.28222,1.51112,27741.695927079,0
+GGAL.US,D,20090306,000000,1.57519,1.57519,1.41954,1.4287,21318.33933578,0
+GGAL.US,D,20090309,000000,1.4287,1.51112,1.4287,1.4287,28825.519544947,0
+GGAL.US,D,20090310,000000,1.53862,1.57519,1.53862,1.57519,24052.506936022,0
+GGAL.US,D,20090311,000000,1.55695,1.61177,1.53862,1.57519,24349.903948074,0
+GGAL.US,D,20090312,000000,1.54759,1.77669,1.50195,1.57519,102133.88301584,0
+GGAL.US,D,20090313,000000,1.61177,1.67604,1.58427,1.59353,60645.952661969,0
+GGAL.US,D,20090316,000000,1.62103,1.68511,1.52038,1.6027,42474.366922024,0
+GGAL.US,D,20090317,000000,1.51112,1.63936,1.46537,1.61177,153074.64022816,0
+GGAL.US,D,20090318,000000,1.72178,1.72178,1.54759,1.57519,167858.62267942,0
+GGAL.US,D,20090319,000000,1.55695,1.56622,1.41954,1.49288,281804.61237114,0
+GGAL.US,D,20090320,000000,1.51112,1.51112,1.47445,1.47445,3603.3208396905,0
+GGAL.US,D,20090323,000000,1.54759,1.6302,1.51112,1.6027,56125.308644258,0
+GGAL.US,D,20090324,000000,1.6027,1.62103,1.51112,1.6027,25659.916842713,0
+GGAL.US,D,20090325,000000,1.58427,1.6027,1.4287,1.6027,70646.450778518,0
+GGAL.US,D,20090326,000000,1.56622,1.64853,1.53862,1.6302,146824.06711218,0
+GGAL.US,D,20090327,000000,1.55695,1.69428,1.55695,1.66687,144320.27747901,0
+GGAL.US,D,20090330,000000,1.56622,1.62103,1.46537,1.6027,61006.180028681,0
+GGAL.US,D,20090331,000000,1.77669,1.83169,1.56622,1.63936,63247.12934485,0
+GGAL.US,D,20090401,000000,1.57519,1.7127,1.55695,1.64853,127695.36563627,0
+GGAL.US,D,20090402,000000,1.73094,1.83169,1.57519,1.83169,190379.11613434,0
+GGAL.US,D,20090403,000000,1.81345,1.82252,1.66687,1.68511,44813.750460492,0
+GGAL.US,D,20090406,000000,1.69428,1.74011,1.6027,1.70345,49084.120232145,0
+GGAL.US,D,20090407,000000,1.67604,1.72178,1.67604,1.67604,1183.3050127435,0
+GGAL.US,D,20090408,000000,1.66687,1.72178,1.65751,1.7127,325476.944722,0
+GGAL.US,D,20090409,000000,1.82252,1.83169,1.80428,1.81345,968577.03983363,0
+GGAL.US,D,20090413,000000,1.83169,1.85003,1.79512,1.82252,189869.14308902,0
+GGAL.US,D,20090414,000000,1.82252,1.93234,1.82252,1.82252,99300.23402073,0
+GGAL.US,D,20090415,000000,1.85003,1.85003,1.78596,1.83169,397575.82386572,0
+GGAL.US,D,20090416,000000,1.89578,1.89578,1.81345,1.84076,246471.96242869,0
+GGAL.US,D,20090417,000000,1.83169,1.91402,1.82252,1.88651,141884.55406341,0
+GGAL.US,D,20090420,000000,1.83169,1.8591,1.77669,1.79512,26687.193141387,0
+GGAL.US,D,20090421,000000,1.79512,1.81345,1.77669,1.78596,173988.77094897,0
+GGAL.US,D,20090422,000000,1.77669,1.83169,1.77669,1.77669,190047.16242722,0
+GGAL.US,D,20090423,000000,1.76762,1.79512,1.74928,1.78596,119426.89096314,0
+GGAL.US,D,20090424,000000,1.74928,1.80428,1.74928,1.76762,319689.22188533,0
+GGAL.US,D,20090427,000000,1.66687,1.76762,1.66687,1.72178,32597.435169639,0
+GGAL.US,D,20090428,000000,1.74011,1.75845,1.70345,1.74011,74747.178592592,0
+GGAL.US,D,20090429,000000,1.65751,1.75845,1.65751,1.65751,163274.10113446,0
+GGAL.US,D,20090430,000000,1.70345,1.74011,1.67604,1.7127,59098.231592204,0
+GGAL.US,D,20090501,000000,1.74011,1.74011,1.64853,1.74011,53183.800873642,0
+GGAL.US,D,20090504,000000,1.74011,1.82252,1.74011,1.81345,107451.42536515,0
+GGAL.US,D,20090505,000000,1.79512,1.96921,1.78596,1.96921,232289.05703701,0
+GGAL.US,D,20090506,000000,1.96921,2.0605,1.93234,2.0605,598122.98572903,0
+GGAL.US,D,20090507,000000,2.02392,2.16125,1.94161,1.94161,430496.83536185,0
+GGAL.US,D,20090508,000000,1.87753,2.38118,1.87753,2.38118,592055.66781413,0
+GGAL.US,D,20090511,000000,2.25302,2.46349,2.19792,2.44544,198478.99602245,0
+GGAL.US,D,20090512,000000,2.43608,2.61007,2.42691,2.47276,268796.63461158,0
+GGAL.US,D,20090513,000000,2.28968,2.47276,2.16125,2.36294,236376.17160757,0
+GGAL.US,D,20090514,000000,2.28968,2.51869,2.21644,2.36294,308339.96548878,0
+GGAL.US,D,20090515,000000,2.58267,2.6286,2.45432,2.56443,1089960.0491718,0
+GGAL.US,D,20090518,000000,2.65601,2.85741,2.65601,2.83917,292009.30914034,0
+GGAL.US,D,20090519,000000,2.87583,3.08622,2.69249,2.73833,330902.3458468,0
+GGAL.US,D,20090520,000000,2.7474,2.885,2.63748,2.64684,237927.03419507,0
+GGAL.US,D,20090521,000000,2.63748,2.63748,2.43608,2.59202,71243.339147778,0
+GGAL.US,D,20090522,000000,2.56443,2.93982,2.56443,2.66518,65336.238637259,0
+GGAL.US,D,20090526,000000,2.79342,2.79342,2.60091,2.61007,143658.46440995,0
+GGAL.US,D,20090527,000000,2.56443,2.70175,2.56443,2.63748,68664.153089028,0
+GGAL.US,D,20090528,000000,2.63748,2.63748,2.51869,2.51869,205333.78771575,0
+GGAL.US,D,20090529,000000,2.48202,2.64684,2.37201,2.37201,235546.81092608,0
+GGAL.US,D,20090601,000000,2.44544,2.6286,2.44544,2.6286,100665.74706198,0
+GGAL.US,D,20090602,000000,2.68332,2.84834,2.66518,2.84834,241777.48776309,0
+GGAL.US,D,20090603,000000,2.89407,3.05881,2.65601,2.96733,267511.75385881,0
+GGAL.US,D,20090604,000000,2.92158,2.92158,2.775,2.8299,61522.436109461,0
+GGAL.US,D,20090605,000000,2.83917,2.95826,2.8024,2.93075,93472.718626113,0
+GGAL.US,D,20090608,000000,2.9764,2.9764,2.81157,2.89407,139491.76472348,0
+GGAL.US,D,20090609,000000,2.94909,2.94909,2.85741,2.91232,126309.95631603,0
+GGAL.US,D,20090610,000000,2.93075,3.04057,2.90334,2.9764,375888.87978261,0
+GGAL.US,D,20090611,000000,3.08622,3.08622,2.92158,2.93075,255355.12740489,0
+GGAL.US,D,20090612,000000,2.90334,2.9764,2.76593,2.83917,124542.32900496,0
+GGAL.US,D,20090615,000000,2.8024,2.8299,2.71072,2.71072,28306.121946432,0
+GGAL.US,D,20090616,000000,2.66518,2.72925,2.65601,2.71072,95669.686694021,0
+GGAL.US,D,20090617,000000,2.71072,2.73833,2.67425,2.67425,111168.8880158,0
+GGAL.US,D,20090618,000000,2.61943,2.73833,2.61943,2.69249,117027.81858775,0
+GGAL.US,D,20090619,000000,2.73833,2.73833,2.6286,2.66518,229437.60610807,0
+GGAL.US,D,20090622,000000,2.64684,2.64684,2.51869,2.59202,140811.20217131,0
+GGAL.US,D,20090623,000000,2.55526,2.61943,2.48202,2.61007,97658.267418976,0
+GGAL.US,D,20090624,000000,2.59202,2.67425,2.546,2.59202,76143.059638598,0
+GGAL.US,D,20090625,000000,2.61943,2.84834,2.61007,2.79342,245204.88360973,0
+GGAL.US,D,20090626,000000,2.91232,2.94909,2.82074,2.91232,56832.150134171,0
+GGAL.US,D,20090629,000000,2.91232,3.07733,2.81157,2.93982,298781.3742,0
+GGAL.US,D,20090630,000000,3.06817,3.15049,2.98557,3.01306,592904.9247746,0
+GGAL.US,D,20090701,000000,3.06817,3.13234,2.93075,2.9764,215103.90786521,0
+GGAL.US,D,20090702,000000,2.90334,3.00399,2.79342,2.93982,63479.601657088,0
+GGAL.US,D,20090706,000000,2.83917,3.31531,2.75666,3.25123,715160.22886998,0
+GGAL.US,D,20090707,000000,3.19632,3.31531,2.94909,3.17808,397226.06822479,0
+GGAL.US,D,20090708,000000,3.14132,3.21466,2.86658,2.91232,198233.95763928,0
+GGAL.US,D,20090709,000000,2.66518,2.885,2.66518,2.83917,130303.87252718,0
+GGAL.US,D,20090710,000000,2.76593,2.92158,2.73833,2.91232,52989.026774199,0
+GGAL.US,D,20090713,000000,2.86658,3.06817,2.84834,3.00399,80199.806204411,0
+GGAL.US,D,20090714,000000,2.98557,3.05881,2.885,3.00399,69952.175359537,0
+GGAL.US,D,20090715,000000,3.06817,3.13234,2.96733,3.13234,263678.05505204,0
+GGAL.US,D,20090716,000000,3.16882,3.20549,3.05881,3.15965,444857.76009173,0
+GGAL.US,D,20090717,000000,3.09547,3.24206,3.0315,3.19632,188772.75340022,0
+GGAL.US,D,20090720,000000,3.27873,3.30623,3.02233,3.25123,55256.15540481,0
+GGAL.US,D,20090721,000000,3.23299,3.28771,3.08622,3.23299,141612.28919321,0
+GGAL.US,D,20090722,000000,3.26957,3.41605,3.08622,3.23299,275111.08525481,0
+GGAL.US,D,20090723,000000,3.31531,3.31531,3.07733,3.20549,87465.089548139,0
+GGAL.US,D,20090724,000000,3.12298,3.24206,3.11391,3.24206,241326.15638212,0
+GGAL.US,D,20090727,000000,3.30623,3.33364,3.04057,3.20549,119000.69172404,0
+GGAL.US,D,20090728,000000,3.20549,3.28771,3.11391,3.14132,95418.365275385,0
+GGAL.US,D,20090729,000000,3.11391,3.24206,3.08622,3.18725,58592.447237199,0
+GGAL.US,D,20090730,000000,3.32438,3.37929,3.15049,3.24206,96464.490680456,0
+GGAL.US,D,20090731,000000,3.32438,3.33364,3.21466,3.26031,113374.23346434,0
+GGAL.US,D,20090803,000000,3.21466,3.39772,3.21466,3.27873,83727.730618511,0
+GGAL.US,D,20090804,000000,3.21466,3.5169,3.20549,3.42532,423193.85380532,0
+GGAL.US,D,20090805,000000,3.45273,3.52587,3.38874,3.52587,205554.74112962,0
+GGAL.US,D,20090806,000000,3.56265,3.56265,3.46198,3.4893,151385.55086042,0
+GGAL.US,D,20090807,000000,3.60829,3.65413,3.50773,3.60829,152030.60916825,0
+GGAL.US,D,20090810,000000,3.66339,3.66339,3.49856,3.50773,105438.75967091,0
+GGAL.US,D,20090811,000000,3.4893,3.4893,3.29697,3.37929,352210.2134568,0
+GGAL.US,D,20090812,000000,3.32438,3.48032,3.32438,3.46198,396320.26394512,0
+GGAL.US,D,20090813,000000,3.48032,3.57172,3.45273,3.53514,371018.48012396,0
+GGAL.US,D,20090814,000000,3.56265,3.56265,3.37032,3.38874,107288.06644304,0
+GGAL.US,D,20090817,000000,3.27873,3.37929,3.16882,3.19632,44557.193178969,0
+GGAL.US,D,20090818,000000,3.16882,3.37032,3.16882,3.24206,111921.80509914,0
+GGAL.US,D,20090819,000000,3.25123,3.31531,3.20549,3.27873,44706.938857572,0
+GGAL.US,D,20090820,000000,3.30623,3.62672,3.23299,3.52587,234454.60992759,0
+GGAL.US,D,20090821,000000,3.57172,3.60829,3.52587,3.53514,101480.44732739,0
+GGAL.US,D,20090824,000000,3.67247,3.72747,3.58079,3.66339,166689.97808276,0
+GGAL.US,D,20090825,000000,3.67247,3.67247,3.55338,3.57172,77191.279388824,0
+GGAL.US,D,20090826,000000,3.69079,3.69079,3.55338,3.59024,33340.927699769,0
+GGAL.US,D,20090827,000000,3.61755,3.66339,3.54431,3.64515,94906.297884914,0
+GGAL.US,D,20090828,000000,3.66339,3.83729,3.53514,3.59024,152059.93000042,0
+GGAL.US,D,20090831,000000,3.61755,3.73673,3.41605,3.70006,153202.39528264,0
+GGAL.US,D,20090901,000000,3.72747,3.72747,3.5169,3.52587,153846.40641789,0
+GGAL.US,D,20090902,000000,3.46198,3.63589,3.43439,3.54431,35241.545928202,0
+GGAL.US,D,20090903,000000,3.45273,3.85553,3.45273,3.53514,35787.122841157,0
+GGAL.US,D,20090904,000000,3.70006,3.73673,3.5169,3.56265,92358.527003494,0
+GGAL.US,D,20090908,000000,3.64515,3.84655,3.59931,3.70923,284795.33725291,0
+GGAL.US,D,20090909,000000,3.78237,3.87414,3.69079,3.73673,145191.52506362,0
+GGAL.US,D,20090910,000000,3.80071,3.83729,3.68182,3.75506,29265.332027559,0
+GGAL.US,D,20090911,000000,3.7183,3.7458,3.59931,3.72747,24173.978955029,0
+GGAL.US,D,20090914,000000,3.84655,3.84655,3.61755,3.81905,134858.02606738,0
+GGAL.US,D,20090915,000000,3.84655,3.99313,3.73673,3.91072,372940.04180394,0
+GGAL.US,D,20090916,000000,3.83729,4.12119,3.83729,4.06628,198594.18500599,0
+GGAL.US,D,20090917,000000,4.12119,4.22204,3.99313,4.22204,372772.49419152,0
+GGAL.US,D,20090918,000000,4.26777,4.26777,3.9748,4.16703,473220.42935735,0
+GGAL.US,D,20090921,000000,3.91072,4.21297,3.80978,4.07564,152312.29859164,0
+GGAL.US,D,20090922,000000,4.1488,4.15787,4.03888,4.11212,188462.79031724,0
+GGAL.US,D,20090923,000000,4.1488,4.23121,4.06628,4.09369,63370.695709013,0
+GGAL.US,D,20090924,000000,4.05712,4.15787,3.96554,3.96554,95078.034187648,0
+GGAL.US,D,20090925,000000,3.99313,4.06628,3.92887,3.92887,45368.751926646,0
+GGAL.US,D,20090928,000000,3.7458,4.12119,3.69079,4.12119,68584.567973126,0
+GGAL.US,D,20090929,000000,4.07564,4.28621,4.03888,4.24954,185151.63062671,0
+GGAL.US,D,20090930,000000,4.43261,4.43261,4.16703,4.31362,267129.53586797,0
+GGAL.US,D,20091001,000000,4.67067,4.67067,4.1488,4.16703,250142.30231335,0
+GGAL.US,D,20091002,000000,4.17629,4.27704,4.02971,4.24954,245367.19535927,0
+GGAL.US,D,20091005,000000,4.22204,4.45094,4.08452,4.41417,279076.72780637,0
+GGAL.US,D,20091006,000000,4.57928,4.9181,4.44187,4.71661,621543.00042815,0
+GGAL.US,D,20091007,000000,4.69837,4.80819,4.46927,4.70725,365753.29640354,0
+GGAL.US,D,20091008,000000,4.71661,4.9455,4.70725,4.88143,428465.32056121,0
+GGAL.US,D,20091009,000000,4.87236,4.9455,4.76244,4.85392,478113.86681271,0
+GGAL.US,D,20091012,000000,4.97301,5.03709,4.9181,4.93634,40810.40969614,0
+GGAL.US,D,20091013,000000,4.93634,5.03709,4.81726,4.95477,228862.70836294,0
+GGAL.US,D,20091014,000000,5.03709,5.19284,4.93634,5.08283,339395.96262411,0
+GGAL.US,D,20091015,000000,4.95477,5.12885,4.90903,4.93634,187362.21193813,0
+GGAL.US,D,20091016,000000,4.89986,5.00042,4.75318,4.86319,176507.22099822,0
+GGAL.US,D,20091019,000000,4.71661,4.98208,4.70725,4.92718,322385.69127278,0
+GGAL.US,D,20091020,000000,5.21118,5.21118,4.9455,5.01885,249842.81095614,0
+GGAL.US,D,20091021,000000,5.07376,5.15617,4.9181,4.99144,102213.46813175,0
+GGAL.US,D,20091022,000000,4.9181,5.49509,4.9181,5.45851,479178.84132418,0
+GGAL.US,D,20091023,000000,5.35786,5.54082,5.2934,5.2934,446065.15007375,0
+GGAL.US,D,20091026,000000,5.03709,5.65991,5.03709,5.48582,392382.89505316,0
+GGAL.US,D,20091027,000000,5.48582,5.61426,5.44924,5.51313,151908.08997666,0
+GGAL.US,D,20091028,000000,5.44007,5.5224,5.03709,5.12885,294685.88224881,0
+GGAL.US,D,20091029,000000,5.20201,5.51313,5.09209,5.30276,198932.42174857,0
+GGAL.US,D,20091030,000000,5.36673,5.44007,5.11941,5.31193,467451.55562709,0
+GGAL.US,D,20091102,000000,5.28432,5.44007,5.28432,5.39414,195844.30981709,0
+GGAL.US,D,20091103,000000,5.30276,5.44007,5.28432,5.376,199925.14135218,0
+GGAL.US,D,20091104,000000,5.31193,5.44007,5.23849,5.28432,349822.65997976,0
+GGAL.US,D,20091105,000000,5.41258,5.49509,5.26608,5.39414,231715.20646446,0
+GGAL.US,D,20091106,000000,5.38527,5.67824,5.12885,5.38527,363533.29053892,0
+GGAL.US,D,20091109,000000,5.39414,5.58666,5.39414,5.58666,218248.56711589,0
+GGAL.US,D,20091110,000000,5.58666,5.58666,5.40341,5.53165,86363.463996453,0
+GGAL.US,D,20091111,000000,5.38527,5.54989,5.34849,5.44007,141731.66686707,0
+GGAL.US,D,20091112,000000,5.39414,5.41258,5.22015,5.27525,196759.53864995,0
+GGAL.US,D,20091113,000000,5.21118,5.40341,5.09209,5.40341,135950.22706587,0
+GGAL.US,D,20091116,000000,5.49509,5.49509,5.376,5.40341,170076.53419888,0
+GGAL.US,D,20091117,000000,5.44007,5.48582,5.31193,5.39414,150501.73720489,0
+GGAL.US,D,20091118,000000,5.40341,5.44007,5.03709,5.11941,575493.58632603,0
+GGAL.US,D,20091119,000000,5.11941,5.1747,4.93634,5.13802,358343.5032441,0
+GGAL.US,D,20091120,000000,5.12885,5.147,4.99144,5.11941,72994.211697608,0
+GGAL.US,D,20091123,000000,5.11033,5.30276,5.11033,5.24784,81952.773099395,0
+GGAL.US,D,20091124,000000,5.26608,5.30276,5.11941,5.21118,73451.82611404,0
+GGAL.US,D,20091125,000000,5.28432,5.38527,5.20201,5.20201,35545.22597572,0
+GGAL.US,D,20091127,000000,4.92718,4.97301,4.80819,4.8905,127142.45851527,0
+GGAL.US,D,20091130,000000,4.77151,4.95477,4.77151,4.8905,181071.8462642,0
+GGAL.US,D,20091201,000000,4.93634,4.99144,4.88143,4.93634,93705.19093835,0
+GGAL.US,D,20091202,000000,4.92718,5.06468,4.80819,4.88143,86735.210261519,0
+GGAL.US,D,20091203,000000,4.88143,5.08283,4.88143,4.88143,62230.324771953,0
+GGAL.US,D,20091204,000000,4.97301,4.97301,4.71661,4.83569,70039.090683481,0
+GGAL.US,D,20091207,000000,4.85392,5.01885,4.71661,5.01885,50605.66198747,0
+GGAL.US,D,20091208,000000,5.07376,5.1747,4.85392,5.08283,112035.9469101,0
+GGAL.US,D,20091209,000000,5.1747,5.1747,4.80819,4.82643,92430.781911352,0
+GGAL.US,D,20091210,000000,4.85392,5.00042,4.76244,4.86319,259083.06178132,0
+GGAL.US,D,20091211,000000,4.98208,5.01885,4.89986,5.01885,52582.723814071,0
+GGAL.US,D,20091214,000000,5.06468,5.16534,4.86319,5.15617,95220.449658209,0
+GGAL.US,D,20091215,000000,5.08283,5.26608,5.00949,5.22015,130080.82476815,0
+GGAL.US,D,20091216,000000,5.20201,5.31193,5.06468,5.26608,116331.44882362,0
+GGAL.US,D,20091217,000000,5.22942,5.22942,5.04625,5.13802,117591.19743453,0
+GGAL.US,D,20091218,000000,5.08283,5.22015,4.77151,5.10136,106388.54519883,0
+GGAL.US,D,20091221,000000,5.10136,5.16534,5.00949,5.09209,40309.861204024,0
+GGAL.US,D,20091222,000000,5.03709,5.09209,4.8905,5.02802,48102.919526889,0
+GGAL.US,D,20091223,000000,5.11941,5.11941,4.85392,4.88143,80127.551296553,0
+GGAL.US,D,20091224,000000,4.8905,4.9455,4.85392,4.87236,12739.901579679,0
+GGAL.US,D,20091228,000000,5.07376,5.11941,4.88143,5.08283,70387.799151839,0
+GGAL.US,D,20091229,000000,5.05532,5.27525,5.03709,5.22942,167471.16882568,0
+GGAL.US,D,20091230,000000,5.28432,5.35786,5.1747,5.28432,66483.939782363,0
+GGAL.US,D,20091231,000000,5.25682,5.39414,5.22015,5.27525,18983.144487623,0
+GGAL.US,D,20100104,000000,5.27525,5.35786,5.16534,5.30276,84130.892060905,0
+GGAL.US,D,20100105,000000,5.30276,5.49509,5.30276,5.48582,181140.95965432,0
+GGAL.US,D,20100106,000000,5.49509,5.49509,5.11941,5.15617,261680.04977388,0
+GGAL.US,D,20100107,000000,5.06468,5.34849,5.06468,5.33933,102704.59207066,0
+GGAL.US,D,20100108,000000,5.35786,5.35786,5.03709,5.24784,148498.49606384,0
+GGAL.US,D,20100111,000000,5.36673,5.36673,4.95477,5.04625,158959.75011455,0
+GGAL.US,D,20100112,000000,4.9455,4.99144,4.77151,4.80819,121697.16111149,0
+GGAL.US,D,20100113,000000,4.85392,4.97301,4.77151,4.9181,171338.37715494,0
+GGAL.US,D,20100114,000000,4.87236,5.1747,4.87236,5.11033,80352.693400747,0
+GGAL.US,D,20100115,000000,5.04625,5.16534,4.9181,4.97301,66310.109134473,0
+GGAL.US,D,20100119,000000,5.00042,5.19284,4.92718,5.10136,96196.414500578,0
+GGAL.US,D,20100120,000000,5.21118,5.21118,4.99144,5.04625,69776.250366491,0
+GGAL.US,D,20100121,000000,5.00042,5.05532,4.82643,4.92718,113848.60264201,0
+GGAL.US,D,20100122,000000,4.90903,4.98208,4.80819,4.85392,20387.40291425,0
+GGAL.US,D,20100125,000000,4.88143,4.9181,4.78049,4.84485,76752.51407879,0
+GGAL.US,D,20100126,000000,4.80819,4.89986,4.77151,4.77151,54075.991909799,0
+GGAL.US,D,20100127,000000,4.76244,4.81726,4.71661,4.71661,109618.02542831,0
+GGAL.US,D,20100128,000000,4.72578,4.82643,4.71661,4.73495,54004.784174518,0
+GGAL.US,D,20100129,000000,4.76244,4.83569,4.71661,4.77151,75886.502357074,0
+GGAL.US,D,20100201,000000,4.77151,4.89986,4.72578,4.8905,69676.768971615,0
+GGAL.US,D,20100202,000000,4.86319,4.8905,4.79902,4.86319,34043.580499372,0
+GGAL.US,D,20100203,000000,4.89986,4.89986,4.76244,4.78995,54541.983706853,0
+GGAL.US,D,20100204,000000,4.78049,4.78049,4.53335,4.55178,93885.304621707,0
+GGAL.US,D,20100205,000000,4.57928,4.57928,4.35038,4.44187,126324.61673212,0
+GGAL.US,D,20100208,000000,4.41417,4.46927,4.39603,4.41417,77327.411823919,0
+GGAL.US,D,20100209,000000,4.43261,4.44187,4.35038,4.36843,111734.36120774,0
+GGAL.US,D,20100210,000000,4.39603,4.49658,4.39603,4.41417,52039.241246271,0
+GGAL.US,D,20100211,000000,4.4602,4.59752,4.42353,4.59752,65299.587597042,0
+GGAL.US,D,20100212,000000,4.43261,4.71661,4.42353,4.71661,95057.090736096,0
+GGAL.US,D,20100216,000000,4.73495,4.73495,4.39603,4.50594,134353.28888496,0
+GGAL.US,D,20100217,000000,4.49658,4.53335,4.4052,4.4052,72176.369914463,0
+GGAL.US,D,20100218,000000,4.44187,4.59752,4.39603,4.42353,133908.24053945,0
+GGAL.US,D,20100219,000000,4.42353,4.53335,4.42353,4.51531,42752.91482768,0
+GGAL.US,D,20100222,000000,4.50594,4.50594,4.4052,4.45094,86072.350019867,0
+GGAL.US,D,20100223,000000,4.4602,4.4602,4.35038,4.38696,162355.73078387,0
+GGAL.US,D,20100224,000000,4.37759,4.4052,4.35038,4.38696,115809.95687995,0
+GGAL.US,D,20100225,000000,4.29518,4.32279,4.1488,4.32279,134910.38469626,0
+GGAL.US,D,20100226,000000,4.29518,4.4602,4.26777,4.39603,75928.38926018,0
+GGAL.US,D,20100301,000000,4.35935,4.57928,4.35935,4.55178,87066.116796055,0
+GGAL.US,D,20100302,000000,4.56095,4.72578,4.52418,4.64308,96578.63249142,0
+GGAL.US,D,20100303,000000,4.66169,4.66169,4.56095,4.58855,95016.251005568,0
+GGAL.US,D,20100304,000000,4.56095,4.57928,4.53335,4.55178,43643.011518681,0
+GGAL.US,D,20100305,000000,4.57928,4.62521,4.48761,4.48761,114360.67003248,0
+GGAL.US,D,20100308,000000,4.48761,4.66169,4.46927,4.59752,100487.72772378,0
+GGAL.US,D,20100309,000000,4.51531,4.62521,4.51531,4.62521,130759.39259846,0
+GGAL.US,D,20100310,000000,4.62521,4.89986,4.62521,4.85392,157355.4817256,0
+GGAL.US,D,20100311,000000,4.78995,4.90903,4.69837,4.77151,59217.609266056,0
+GGAL.US,D,20100312,000000,4.76244,4.9181,4.76244,4.88143,66837.884113609,0
+GGAL.US,D,20100315,000000,4.90903,4.98208,4.82643,4.9181,132619.17109637,0
+GGAL.US,D,20100316,000000,4.8905,5.08283,4.8905,5.03709,258336.42773345,0
+GGAL.US,D,20100317,000000,5.07376,5.23849,4.96374,5.15617,444453.55147676,0
+GGAL.US,D,20100318,000000,5.21118,5.22015,5.11941,5.20201,102433.37437305,0
+GGAL.US,D,20100319,000000,5.27525,5.34849,5.12885,5.30276,181622.65904003,0
+GGAL.US,D,20100322,000000,5.30276,5.48582,5.25682,5.45851,366514.59086749,0
+GGAL.US,D,20100323,000000,5.48582,5.67824,5.42184,5.65064,468262.06720218,0
+GGAL.US,D,20100324,000000,5.47675,5.72399,5.47675,5.61426,125526.67122795,0
+GGAL.US,D,20100325,000000,5.68732,5.7788,5.62315,5.67824,280377.31614781,0
+GGAL.US,D,20100326,000000,5.64157,5.72399,5.56823,5.56823,113691.52675536,0
+GGAL.US,D,20100329,000000,5.66907,5.68732,5.49509,5.61426,108522.68291208,0
+GGAL.US,D,20100330,000000,5.65064,5.66907,5.5224,5.54082,87182.352952174,0
+GGAL.US,D,20100331,000000,5.50416,5.6049,5.44007,5.44924,160105.3569145,0
+GGAL.US,D,20100401,000000,5.48582,5.48582,5.26608,5.33933,88850.49886837,0
+GGAL.US,D,20100405,000000,5.35786,5.67824,5.35786,5.5774,195233.80820432,0
+GGAL.US,D,20100406,000000,5.53165,5.70575,5.47675,5.66907,194585.60837875,0
+GGAL.US,D,20100407,000000,5.68732,5.72399,5.54989,5.59574,207460.59522095,0
+GGAL.US,D,20100408,000000,5.56823,5.5774,5.40341,5.5774,193104.90635395,0
+GGAL.US,D,20100409,000000,5.55916,5.7788,5.55916,5.75149,182133.67925793,0
+GGAL.US,D,20100412,000000,5.78806,5.84306,5.71491,5.79704,176423.44719201,0
+GGAL.US,D,20100413,000000,5.83371,5.83371,5.69648,5.72399,155167.93821088,0
+GGAL.US,D,20100414,000000,5.81557,5.81557,5.68732,5.73325,127817.88482785,0
+GGAL.US,D,20100415,000000,5.65991,5.79704,5.65991,5.75149,166559.08151056,0
+GGAL.US,D,20100416,000000,5.80621,5.80621,5.49509,5.55916,73798.440237241,0
+GGAL.US,D,20100419,000000,5.6049,5.70575,5.431,5.6049,275141.45325956,0
+GGAL.US,D,20100420,000000,5.69648,5.70575,5.62315,5.64157,67887.151036413,0
+GGAL.US,D,20100421,000000,5.65991,5.90724,5.64157,5.71491,222727.3242305,0
+GGAL.US,D,20100422,000000,5.71491,5.94372,5.54989,5.93464,334724.52575522,0
+GGAL.US,D,20100423,000000,5.69648,5.94372,5.69648,5.83371,94841.3731851,0
+GGAL.US,D,20100426,000000,5.86131,5.87057,5.78806,5.79704,130224.28741128,0
+GGAL.US,D,20100427,000000,5.70575,5.81557,5.49509,5.56823,253141.40457574,0
+GGAL.US,D,20100428,000000,5.68732,5.68732,5.54082,5.6325,161331.59600292,0
+GGAL.US,D,20100429,000000,5.67824,5.72399,5.61426,5.6325,209164.34500479,0
+GGAL.US,D,20100430,000000,5.59574,5.6325,5.46748,5.48582,244367.14554761,0
+GGAL.US,D,20100503,000000,5.50416,5.67824,5.46748,5.6049,115097.87952714,0
+GGAL.US,D,20100504,000000,5.65064,5.65064,5.40341,5.41258,316222.03348074,0
+GGAL.US,D,20100505,000000,5.40341,5.44007,5.28432,5.33017,443003.21745671,0
+GGAL.US,D,20100506,000000,5.431,5.431,4.49658,4.9181,453312.63148366,0
+GGAL.US,D,20100507,000000,4.85392,5.147,4.72578,4.85392,314779.02966873,0
+GGAL.US,D,20100510,000000,5.46748,5.49509,5.10136,5.47675,319411.72115225,0
+GGAL.US,D,20100511,000000,5.30276,5.6325,5.30276,5.42184,119432.12682603,0
+GGAL.US,D,20100512,000000,5.45851,5.65064,5.20201,5.44007,90669.437635747,0
+GGAL.US,D,20100513,000000,5.39414,5.49509,5.33017,5.41258,110893.48162789,0
+GGAL.US,D,20100514,000000,5.33017,5.33017,5.05532,5.12885,355836.5720932,0
+GGAL.US,D,20100517,000000,5.11941,5.44007,4.9181,4.99144,141260.43920713,0
+GGAL.US,D,20100518,000000,5.02802,5.12885,4.92718,4.96374,148163.40083899,0
+GGAL.US,D,20100519,000000,4.97301,5.03709,4.88143,4.99144,200243.48181579,0
+GGAL.US,D,20100520,000000,4.89986,4.89986,4.67067,4.6891,111112.34069661,0
+GGAL.US,D,20100521,000000,4.64308,4.8905,4.50594,4.88143,257804.46406401,0
+GGAL.US,D,20100524,000000,4.83569,4.9455,4.75318,4.85392,30615.137480149,0
+GGAL.US,D,20100525,000000,4.80819,4.8905,4.62521,4.85392,108303.82384336,0
+GGAL.US,D,20100526,000000,4.88143,4.95477,4.67067,4.71661,200663.39801943,0
+GGAL.US,D,20100527,000000,4.78049,5.02802,4.78049,5.02802,123575.78871579,0
+GGAL.US,D,20100528,000000,4.98208,5.09209,4.88143,5.08283,181045.66694975,0
+GGAL.US,D,20100601,000000,5.09209,5.147,5.00949,5.05532,63859.725302774,0
+GGAL.US,D,20100602,000000,5.18367,5.22015,5.06468,5.20201,72737.654416083,0
+GGAL.US,D,20100603,000000,5.25682,5.33933,5.09209,5.31193,71667.444041726,0
+GGAL.US,D,20100604,000000,5.19284,5.21118,4.98208,4.98208,93065.368493407,0
+GGAL.US,D,20100607,000000,4.99144,5.07376,4.89986,5.00042,80805.071954291,0
+GGAL.US,D,20100608,000000,4.95477,5.05532,4.87236,5.03709,71866.406831479,0
+GGAL.US,D,20100609,000000,5.12885,5.27525,5.11941,5.22015,120674.07350313,0
+GGAL.US,D,20100610,000000,5.35786,5.39414,5.20201,5.39414,113317.68614514,0
+GGAL.US,D,20100611,000000,5.34849,5.46748,5.28432,5.44007,42535.102931528,0
+GGAL.US,D,20100614,000000,5.44007,5.59574,5.44007,5.48582,61716.163036327,0
+GGAL.US,D,20100615,000000,5.44924,5.65064,5.40341,5.6325,256913.32020042,0
+GGAL.US,D,20100616,000000,5.6325,5.65064,5.47675,5.61426,76346.211118662,0
+GGAL.US,D,20100617,000000,5.67824,5.67824,5.50416,5.55916,78817.538401914,0
+GGAL.US,D,20100618,000000,5.61426,5.64157,5.56823,5.6325,69213.918692294,0
+GGAL.US,D,20100621,000000,5.67824,5.67824,5.61426,5.64157,47309.162713031,0
+GGAL.US,D,20100622,000000,5.67824,5.82464,5.67824,5.79704,104315.14349509,0
+GGAL.US,D,20100623,000000,5.84306,5.84306,5.67824,5.70575,685489.64105487,0
+GGAL.US,D,20100624,000000,5.71491,5.74222,5.55916,5.6325,113647.5455071,0
+GGAL.US,D,20100625,000000,5.62315,5.79704,5.6049,5.66907,125610.44503416,0
+GGAL.US,D,20100628,000000,5.61426,5.62315,5.41258,5.54082,54580.729092225,0
+GGAL.US,D,20100629,000000,5.40341,5.40341,5.23849,5.2934,65056.643559028,0
+GGAL.US,D,20100630,000000,5.32032,5.43043,5.21022,5.21949,133432.82418921,0
+GGAL.US,D,20100701,000000,5.26608,5.28432,5.07376,5.19284,154982.58866465,0
+GGAL.US,D,20100702,000000,5.13802,5.28432,5.13802,5.23849,76433.126442607,0
+GGAL.US,D,20100706,000000,5.40341,5.431,5.18367,5.26608,59596.685739165,0
+GGAL.US,D,20100707,000000,5.3211,5.48582,5.26608,5.48582,30271.66487468,0
+GGAL.US,D,20100708,000000,5.56823,5.58666,5.41258,5.58666,25182.406147305,0
+GGAL.US,D,20100709,000000,5.55916,5.86131,5.54989,5.83371,99729.574777566,0
+GGAL.US,D,20100712,000000,5.86131,5.86131,5.65064,5.68732,107852.49246239,0
+GGAL.US,D,20100713,000000,5.72399,5.78806,5.64157,5.72399,129909.08846541,0
+GGAL.US,D,20100714,000000,5.76973,5.76973,5.68732,5.70575,184710.77097152,0
+GGAL.US,D,20100715,000000,5.58666,5.76973,5.49509,5.65064,1720985.1972906,0
+GGAL.US,D,20100716,000000,5.5774,5.74222,5.5224,5.5774,118961.94633867,0
+GGAL.US,D,20100719,000000,5.6049,5.70575,5.6049,5.70575,231313.09219464,0
+GGAL.US,D,20100720,000000,5.74222,5.74222,5.54989,5.65064,663203.71425734,0
+GGAL.US,D,20100721,000000,5.64157,5.85204,5.61426,5.74222,1161070.3974023,0
+GGAL.US,D,20100722,000000,5.81557,5.81557,5.72399,5.76973,466187.61832587,0
+GGAL.US,D,20100723,000000,5.80621,5.80621,5.70575,5.76973,132553.19922397,0
+GGAL.US,D,20100726,000000,5.76973,5.86131,5.72399,5.84306,327499.03496944,0
+GGAL.US,D,20100727,000000,5.79704,5.90724,5.79704,5.85204,626467.85306083,0
+GGAL.US,D,20100728,000000,5.79704,5.82464,5.70575,5.76046,298423.24117844,0
+GGAL.US,D,20100729,000000,5.85204,5.85204,5.74222,5.79704,1288029.6007164,0
+GGAL.US,D,20100730,000000,5.75149,5.81557,5.74222,5.76973,433302.21069737,0
+GGAL.US,D,20100802,000000,5.89798,6.23669,5.74222,6.09948,5788596.1785963,0
+GGAL.US,D,20100803,000000,6.21855,6.41088,6.09948,6.3193,1086168.2372682,0
+GGAL.US,D,20100804,000000,6.38329,6.44746,6.2642,6.42005,347935.65499484,0
+GGAL.US,D,20100805,000000,6.42005,6.53903,6.38329,6.52061,631717.32919259,0
+GGAL.US,D,20100806,000000,6.42005,6.51144,6.3193,6.39245,506991.74498654,0
+GGAL.US,D,20100809,000000,6.41088,6.59405,6.3193,6.58497,586281.55822097,0
+GGAL.US,D,20100810,000000,6.4657,6.57571,6.25503,6.52996,177824.5641009,0
+GGAL.US,D,20100811,000000,6.59405,6.951,6.50247,6.91443,1555646.071833,0
+GGAL.US,D,20100812,000000,6.85035,7.65633,6.71302,7.0061,2181916.0092767,0
+GGAL.US,D,20100813,000000,6.91443,7.19843,6.86888,7.16176,697231.58716804,0
+GGAL.US,D,20100816,000000,7.2076,7.69291,6.98777,7.64716,918371.39777083,0
+GGAL.US,D,20100817,000000,7.77532,7.97691,7.42743,7.87597,2037247.0233292,0
+GGAL.US,D,20100818,000000,7.81208,7.95858,7.67477,7.95858,974090.40345496,0
+GGAL.US,D,20100819,000000,7.96784,8.18757,7.76615,7.78458,1466002.8633234,0
+GGAL.US,D,20100820,000000,7.61966,7.79366,7.61059,7.75698,752780.9508946,0
+GGAL.US,D,20100823,000000,7.93117,7.94931,7.32658,7.34502,1013308.0636605,0
+GGAL.US,D,20100824,000000,7.17112,7.22584,6.85962,6.86888,1910593.5944078,0
+GGAL.US,D,20100825,000000,6.951,7.31751,6.71302,7.28085,1065112.7382494,0
+GGAL.US,D,20100826,000000,7.34502,7.67477,7.33585,7.37243,926611.59878435,0
+GGAL.US,D,20100827,000000,7.33585,7.42743,7.11592,7.35428,453951.40675603,0
+GGAL.US,D,20100830,000000,7.28992,7.40899,7.07018,7.07018,226750.56127383,0
+GGAL.US,D,20100831,000000,7.00801,7.47594,6.96218,7.4026,533716.63634073,0
+GGAL.US,D,20100901,000000,7.56475,7.77532,7.50077,7.72041,760601.23570448,0
+GGAL.US,D,20100902,000000,7.70217,7.82125,7.50966,7.73865,557951.35130525,0
+GGAL.US,D,20100903,000000,7.95858,7.95858,7.70217,7.76615,388228.76143762,0
+GGAL.US,D,20100907,000000,7.83023,8.01348,7.65633,7.97691,524935.04710455,0
+GGAL.US,D,20100908,000000,8.08682,8.1784,7.97691,8.01348,789221.50942421,0
+GGAL.US,D,20100909,000000,8.16914,8.16914,7.94931,8.05006,680241.2120957,0
+GGAL.US,D,20100910,000000,7.95858,7.98599,7.79366,7.93117,323146.98573673,0
+GGAL.US,D,20100913,000000,8.05913,8.15081,7.96784,8.1234,560795.47202614,0
+GGAL.US,D,20100914,000000,8.05006,8.15081,7.9219,8.03172,374934.90556437,0
+GGAL.US,D,20100915,000000,7.94931,8.03172,7.85793,8.03172,189591.64235594,0
+GGAL.US,D,20100916,000000,8.1234,8.15081,7.82125,7.96784,254513.20065245,0
+GGAL.US,D,20100917,000000,8.05913,8.47139,7.96784,8.38897,1600898.5876035,0
+GGAL.US,D,20100920,000000,8.34313,8.85604,8.34313,8.80199,1227151.1757422,0
+GGAL.US,D,20100921,000000,8.91085,8.91085,8.49898,8.66371,636845.33330533,0
+GGAL.US,D,20100922,000000,8.58129,8.76484,8.53546,8.61797,247823.86222644,0
+GGAL.US,D,20100923,000000,8.46222,8.70028,8.3798,8.48064,260694.66037832,0
+GGAL.US,D,20100924,000000,8.55408,8.99173,8.55408,8.98372,408629.77759539,0
+GGAL.US,D,20100927,000000,9.0201,9.0584,8.76484,8.88373,201665.54217624,0
+GGAL.US,D,20100928,000000,9.20574,9.33275,8.97445,9.29646,1028780.0384952,0
+GGAL.US,D,20100929,000000,9.37668,9.43207,9.08446,9.12171,423858.80839213,0
+GGAL.US,D,20100930,000000,9.13889,9.38528,9.01064,9.13889,348078.07046541,0
+GGAL.US,D,20101001,000000,9.27832,9.33275,9.04884,9.22388,297700.69209986,0
+GGAL.US,D,20101004,000000,9.27832,9.42347,9.06699,9.13125,364323.90583505,0
+GGAL.US,D,20101005,000000,9.29646,9.41392,9.13125,9.34135,503239.72564082,0
+GGAL.US,D,20101006,000000,9.41392,9.41392,9.14844,9.21434,263895.86694819,0
+GGAL.US,D,20101007,000000,9.38528,9.43207,9.0201,9.02964,299665.18785553,0
+GGAL.US,D,20101008,000000,9.10261,9.30602,9.00129,9.26877,125471.17108133,0
+GGAL.US,D,20101011,000000,9.20574,9.3146,9.16754,9.26877,48813.949707113,0
+GGAL.US,D,20101012,000000,9.21434,9.3146,9.07586,9.28692,277090.24142657,0
+GGAL.US,D,20101013,000000,9.34135,9.58009,9.33275,9.43207,594538.51399574,0
+GGAL.US,D,20101014,000000,9.5247,9.5247,9.0201,9.13889,459079.41086878,0
+GGAL.US,D,20101015,000000,9.27832,9.30602,9.02964,9.16754,132623.35978668,0
+GGAL.US,D,20101018,000000,9.28692,9.28692,9.09401,9.1962,181773.45189121,0
+GGAL.US,D,20101019,000000,9.08446,9.45117,9.08446,9.44161,3043791.3993107,0
+GGAL.US,D,20101020,000000,9.5247,10.1922,9.47027,10.111,1351456.8437446,0
+GGAL.US,D,20101021,000000,10.2581,10.3497,10.0748,10.3497,962764.18485511,0
+GGAL.US,D,20101022,000000,10.3211,10.514,10.1397,10.4864,468518.62448371,0
+GGAL.US,D,20101025,000000,10.6611,11.1644,10.6611,11.1644,1298616.5154765,0
+GGAL.US,D,20101026,000000,11.0813,11.1644,10.8444,10.9628,689852.16201335,0
+GGAL.US,D,20101027,000000,11.1453,13.8201,11.1453,11.915,5110505.8589751,0
+GGAL.US,D,20101028,000000,11.8137,11.8137,11.1739,11.5215,2646464.8025185,0
+GGAL.US,D,20101029,000000,11.7602,12.0906,11.447,11.9331,888672.53629612,0
+GGAL.US,D,20101101,000000,12.0897,12.6102,12.0352,12.4736,1286940.5412357,0
+GGAL.US,D,20101102,000000,12.6016,13.0227,12.5109,13.0141,2585501.5565655,0
+GGAL.US,D,20101103,000000,12.9138,13.9499,12.7295,13.8659,4064014.990674,0
+GGAL.US,D,20101104,000000,14.1218,14.9288,14.1037,14.8733,2368435.2472897,0
+GGAL.US,D,20101105,000000,14.7989,15.1293,14.4799,14.966,1523248.6466257,0
+GGAL.US,D,20101108,000000,15.0663,15.0663,14.5067,14.7349,1074008.4692965,0
+GGAL.US,D,20101109,000000,14.5984,14.7445,13.8468,14.1304,1224870.4338681,0
+GGAL.US,D,20101110,000000,14.3052,14.8647,13.9413,14.8467,1238819.819775,0
+GGAL.US,D,20101111,000000,14.4427,15.0921,14.3883,14.6623,668419.68086661,0
+GGAL.US,D,20101112,000000,14.5707,14.7445,13.885,13.9318,1022044.6244758,0
+GGAL.US,D,20101115,000000,13.8373,14.5439,13.7456,14.1954,665831.07025466,0
+GGAL.US,D,20101116,000000,14.1486,14.1954,13.3159,13.5184,719719.61827307,0
+GGAL.US,D,20101117,000000,13.4161,13.9032,13.4161,13.7733,474745.11263041,0
+GGAL.US,D,20101118,000000,14.223,14.223,13.9223,13.9833,651512.03242789,0
+GGAL.US,D,20101119,000000,13.8201,14.1037,13.6463,14.0684,350028.95297756,0
+GGAL.US,D,20101122,000000,14.2412,14.2412,13.9662,14.223,529850.47518404,0
+GGAL.US,D,20101123,000000,13.885,13.9929,13.7456,13.8201,822429.44620662,0
+GGAL.US,D,20101124,000000,14.0942,14.9288,13.9662,14.818,1698477.2699066,0
+GGAL.US,D,20101126,000000,14.818,14.818,14.5067,14.5439,355520.32597476,0
+GGAL.US,D,20101129,000000,14.5343,14.5888,14.0588,14.2316,735778.00975131,0
+GGAL.US,D,20101130,000000,13.9968,14.1534,13.8506,14.0817,350662.49238704,0
+GGAL.US,D,20101201,000000,14.4236,14.7445,13.7552,14.6623,1426928.665761,0
+GGAL.US,D,20101202,000000,14.7712,15.5142,14.754,15.1484,2107506.0202541,0
+GGAL.US,D,20101203,000000,15.1102,15.2296,14.4799,15.0291,520290.83672269,0
+GGAL.US,D,20101206,000000,15.2678,15.3862,14.966,15.3585,917623.71655039,0
+GGAL.US,D,20101207,000000,15.6249,15.6622,14.4074,14.4704,1194349.5419199,0
+GGAL.US,D,20101208,000000,14.415,14.627,13.8373,14.0942,844853.59978439,0
+GGAL.US,D,20101209,000000,14.1037,14.4236,14.0492,14.2316,910895.63273899,0
+GGAL.US,D,20101210,000000,14.2412,14.4608,14.0406,14.1677,564718.18050202,0
+GGAL.US,D,20101213,000000,14.1954,14.3339,13.4619,13.7456,1247886.2399522,0
+GGAL.US,D,20101214,000000,13.6998,14.0865,13.6195,13.7733,619782.70332512,0
+GGAL.US,D,20101215,000000,13.3712,13.737,13.0408,13.0685,890339.63503974,0
+GGAL.US,D,20101216,000000,13.0599,13.3894,13.0055,13.1698,455449.91071465,0
+GGAL.US,D,20101217,000000,13.2529,13.5088,13.1698,13.3522,421065.99912755,0
+GGAL.US,D,20101220,000000,13.4619,14.3425,13.2881,14.0216,830965.99705961,0
+GGAL.US,D,20101221,000000,14.2135,14.3691,13.9127,13.9127,376475.29642609,0
+GGAL.US,D,20101222,000000,13.6099,14.2135,13.6099,14.2135,410947.17050972,0
+GGAL.US,D,20101223,000000,14.3243,14.3243,13.8373,13.8754,172729.02233806,0
+GGAL.US,D,20101227,000000,14.2689,14.287,13.5364,13.6463,278862.05742795,0
+GGAL.US,D,20101228,000000,13.8009,14.1677,13.6826,13.8659,170316.33671916,0
+GGAL.US,D,20101229,000000,14.0158,14.0531,13.841,13.9968,157909.43601917,0
+GGAL.US,D,20101230,000000,14.0903,14.0903,13.7323,13.823,125327.7084382,0
+GGAL.US,D,20101231,000000,13.8793,14.0817,13.7409,14.0254,64942.501748064,0
+GGAL.US,D,20110103,000000,14.1037,14.9374,14.0942,14.6909,645139.98729289,0
+GGAL.US,D,20110104,000000,14.9288,14.9469,14.287,14.5343,403548.89624863,0
+GGAL.US,D,20110105,000000,14.6528,14.6623,14.2412,14.3883,325177.4533648,0
+GGAL.US,D,20110106,000000,14.5257,14.6442,14.1954,14.2412,180235.15537465,0
+GGAL.US,D,20110107,000000,14.3787,14.4885,13.737,13.9499,417615.56548419,0
+GGAL.US,D,20110110,000000,13.8287,13.9413,13.3712,13.8201,349715.84837684,0
+GGAL.US,D,20110111,000000,13.7733,14.0588,13.737,13.885,226093.98406763,0
+GGAL.US,D,20110112,000000,14.0588,14.0588,13.7638,13.9833,96147.197389429,0
+GGAL.US,D,20110113,000000,14.0588,14.1037,13.7733,13.8946,201791.20288556,0
+GGAL.US,D,20110114,000000,13.7638,14.012,13.7456,13.7828,610669.16038185,0
+GGAL.US,D,20110118,000000,13.737,14.4427,13.737,14.223,1149349.3947407,0
+GGAL.US,D,20110119,000000,14.6442,15.221,14.3787,15.1293,1337623.6939938,0
+GGAL.US,D,20110120,000000,15.4855,15.5046,14.818,14.9011,717405.36687645,0
+GGAL.US,D,20110121,000000,15.1102,15.1666,14.7894,14.7989,295591.68652847,0
+GGAL.US,D,20110124,000000,14.6174,14.7253,14.3787,14.6719,461540.26642626,0
+GGAL.US,D,20110125,000000,14.6528,14.6528,14.3691,14.5257,335224.02707476,0
+GGAL.US,D,20110126,000000,14.6442,14.8561,14.4608,14.7626,237543.76903166,0
+GGAL.US,D,20110127,000000,14.9106,14.9202,14.5163,14.627,331545.30980948,0
+GGAL.US,D,20110128,000000,14.5439,14.6528,14.2316,14.3339,360980.28379461,0
+GGAL.US,D,20110131,000000,14.3835,14.5296,14.0158,14.3386,563418.63933316,0
+GGAL.US,D,20110201,000000,14.3978,14.5257,14.0406,14.0865,543287.79370043,0
+GGAL.US,D,20110202,000000,14.1954,14.4522,13.9566,14.4332,503702.57592015,0
+GGAL.US,D,20110203,000000,14.5707,14.6623,14.3243,14.6623,221657.11385614,0
+GGAL.US,D,20110204,000000,14.818,14.8467,14.2135,14.6528,217226.5266801,0
+GGAL.US,D,20110207,000000,14.6528,14.7005,14.3597,14.4332,300759.48319917,0
+GGAL.US,D,20110208,000000,14.5257,14.6356,14.3511,14.5888,134100.92029375,0
+GGAL.US,D,20110209,000000,14.5343,14.6442,13.9748,14.0865,223281.27852407,0
+GGAL.US,D,20110210,000000,14.012,14.012,13.2977,13.335,512063.20178009,0
+GGAL.US,D,20110211,000000,13.2881,13.5546,13.2881,13.4715,354356.91724099,0
+GGAL.US,D,20110214,000000,13.5088,13.8564,13.5088,13.6549,383053.63455888,0
+GGAL.US,D,20110215,000000,13.5546,13.674,13.2881,13.4161,250713.01136816,0
+GGAL.US,D,20110216,000000,13.7093,13.9499,13.5546,13.7456,1175038.6324155,0
+GGAL.US,D,20110218,000000,13.5641,14.0216,13.5546,13.9833,449510.34785422,0
+GGAL.US,D,20110222,000000,13.7733,14.0492,13.5641,13.5928,477068.78858021,0
+GGAL.US,D,20110223,000000,13.6367,13.6463,12.7849,12.8317,529372.96448863,0
+GGAL.US,D,20110224,000000,12.7849,12.9043,12.5662,12.6646,439891.02055594,0
+GGAL.US,D,20110225,000000,12.9482,13.2156,12.7381,13.1784,198445.48649997,0
+GGAL.US,D,20110228,000000,13.4371,13.5489,13.0981,13.164,167826.16032951,0
+GGAL.US,D,20110301,000000,13.3073,13.3159,12.8126,13.0141,247539.03128531,0
+GGAL.US,D,20110302,000000,12.8947,13.1621,12.5662,12.6388,301442.2397198,0
+GGAL.US,D,20110303,000000,13.0227,13.1698,12.8861,13.1153,242596.37671881,0
+GGAL.US,D,20110304,000000,12.8317,13.1965,12.8317,13.1698,142004.97890984,0
+GGAL.US,D,20110307,000000,13.2615,13.2795,12.9577,12.9864,96551.406004401,0
+GGAL.US,D,20110308,000000,13.2615,13.2615,12.8947,13.1153,88642.111525418,0
+GGAL.US,D,20110309,000000,12.996,13.1344,12.8413,12.8947,98872.987609049,0
+GGAL.US,D,20110310,000000,12.8222,12.8222,12.5758,12.6484,264602.7084381,0
+GGAL.US,D,20110311,000000,12.7381,12.8222,12.3637,12.6837,105097.3814106,0
+GGAL.US,D,20110314,000000,12.4831,12.8126,12.4831,12.5567,186550.65319045,0
+GGAL.US,D,20110315,000000,12.1088,12.3084,11.6237,11.8872,871207.79204609,0
+GGAL.US,D,20110316,000000,11.9236,12.253,11.5034,11.6323,626241.66378406,0
+GGAL.US,D,20110317,000000,11.7134,11.8796,11.6962,11.8147,375584.15256251,0
+GGAL.US,D,20110318,000000,12.1365,12.1365,11.723,11.7965,285171.27220829,0
+GGAL.US,D,20110321,000000,11.8691,12.0448,11.7688,11.8051,229652.27648649,0
+GGAL.US,D,20110322,000000,11.8414,11.9322,11.723,11.7965,188555.98867665,0
+GGAL.US,D,20110323,000000,11.8595,11.8872,11.7498,11.787,231560.22492297,0
+GGAL.US,D,20110324,000000,11.85,12.1527,11.7593,12.0257,338842.00833053,0
+GGAL.US,D,20110325,000000,11.9608,12.0257,11.723,11.7688,166799.93120341,0
+GGAL.US,D,20110328,000000,11.7688,11.9236,11.5396,11.6045,126730.91969225,0
+GGAL.US,D,20110329,000000,11.5215,11.576,11.2092,11.2827,404347.88892537,0
+GGAL.US,D,20110330,000000,11.2827,11.7498,11.2274,11.5301,868520.74721184,0
+GGAL.US,D,20110331,000000,11.7421,11.7421,11.2561,11.384,544330.77758777,0
+GGAL.US,D,20110401,000000,11.5482,12.1527,11.5482,12.0534,982012.26400487,0
+GGAL.US,D,20110404,000000,12.1088,12.7295,12.0448,12.6646,901585.22135111,0
+GGAL.US,D,20110405,000000,12.7238,12.9329,12.6665,12.7677,711228.0958409,0
+GGAL.US,D,20110406,000000,12.9482,12.996,12.5825,12.6484,376683.68376904,0
+GGAL.US,D,20110407,000000,12.6302,12.8623,12.5041,12.5041,172470.37071139,0
+GGAL.US,D,20110408,000000,12.592,12.7849,12.5023,12.592,254964.53203342,0
+GGAL.US,D,20110411,000000,12.6932,12.7563,12.3084,12.3179,150455.66161146,0
+GGAL.US,D,20110412,000000,12.4755,12.4755,11.9799,12.0458,560919.03839031,0
+GGAL.US,D,20110413,000000,12.063,12.4364,11.7593,12.3371,303063.26287,0
+GGAL.US,D,20110414,000000,12.1441,12.2626,11.9971,12.1623,299494.49872537,0
+GGAL.US,D,20110415,000000,12.0067,12.2253,11.8319,12.1527,220560.72416734,0
+GGAL.US,D,20110418,000000,11.9885,12.0448,11.6772,11.7316,268838.5215147,0
+GGAL.US,D,20110419,000000,11.7316,12.0448,11.6962,12.0067,178888.49143979,0
+GGAL.US,D,20110420,000000,12.1183,12.3457,12.0067,12.2892,209698.40301939,0
+GGAL.US,D,20110421,000000,12.3371,12.3637,12.1365,12.1709,22134.086773769,0
+GGAL.US,D,20110425,000000,12.1709,12.253,11.9417,12.1709,141623.80809157,0
+GGAL.US,D,20110426,000000,12.1451,12.2177,11.7879,11.8509,316220.98630816,0
+GGAL.US,D,20110427,000000,11.8223,11.9694,11.6867,11.7965,150038.88692556,0
+GGAL.US,D,20110428,000000,11.6962,11.8595,11.5396,11.6504,111384.6055668,0
+GGAL.US,D,20110429,000000,11.6141,11.8147,11.5855,11.7048,83407.29580975,0
+GGAL.US,D,20110502,000000,11.6772,11.9054,11.6045,11.723,109266.17544221,0
+GGAL.US,D,20110503,000000,11.6409,11.8051,11.4384,11.7698,173578.27929854,0
+GGAL.US,D,20110504,000000,11.6676,11.6962,11.4938,11.6409,220874.87594064,0
+GGAL.US,D,20110505,000000,11.4012,11.6323,11.3019,11.3572,349768.20700573,0
+GGAL.US,D,20110506,000000,11.2732,11.7134,11.1261,11.3572,209353.88324133,0
+GGAL.US,D,20110509,000000,11.3114,11.8882,11.1824,11.8051,151299.68270905,0
+GGAL.US,D,20110510,000000,11.9159,12.421,11.9159,12.3934,275999.08760066,0
+GGAL.US,D,20110511,000000,12.3571,12.3657,11.8328,11.9426,265542.02224026,0
+GGAL.US,D,20110512,000000,11.8605,12.1537,11.7134,12.0716,236137.41625987,0
+GGAL.US,D,20110513,000000,11.9245,12.2912,11.9245,11.9617,160993.35926035,0
+GGAL.US,D,20110516,000000,11.9895,12.1193,11.6962,11.7602,191649.33647102,0
+GGAL.US,D,20110517,000000,11.5215,11.7879,11.4289,11.6409,212422.09889385,0
+GGAL.US,D,20110518,000000,11.6962,11.9245,11.6962,11.8328,348688.57207818,0
+GGAL.US,D,20110519,000000,11.9245,11.9981,11.5482,11.5664,111759.4933496,0
+GGAL.US,D,20110520,000000,11.4661,11.5568,11.3114,11.3744,121665.74593416,0
+GGAL.US,D,20110523,000000,11.2369,11.5482,10.9619,10.9886,207622.90697049,0
+GGAL.US,D,20110524,000000,11.1175,11.2082,10.6688,10.6954,378451.31108011,0
+GGAL.US,D,20110525,000000,10.6401,10.8606,10.1454,10.1989,522897.24926845,0
+GGAL.US,D,20110526,000000,9.96203,10.6401,9.95254,10.5857,616418.13783313,0
+GGAL.US,D,20110527,000000,10.6305,10.6868,10.5036,10.6401,188659.65876183,0
+GGAL.US,D,20110531,000000,10.7499,10.834,10.5493,10.6592,202750.41296668,0
+GGAL.US,D,20110601,000000,10.4481,10.7222,10.1798,10.2743,246506.51912375,0
+GGAL.US,D,20110602,000000,10.3479,10.5122,10.1082,10.43,135127.14941983,0
+GGAL.US,D,20110603,000000,10.218,10.8606,10.0996,10.8062,244913.76963315,0
+GGAL.US,D,20110606,000000,10.853,10.9247,10.5217,10.6401,148481.7413026,0
+GGAL.US,D,20110607,000000,10.7499,10.98,10.7146,10.834,146569.60417581,0
+GGAL.US,D,20110608,000000,10.7681,10.8788,10.7499,10.834,91338.580912863,0
+GGAL.US,D,20110609,000000,10.8435,11.3477,10.7681,11.2923,316876.51634176,0
+GGAL.US,D,20110610,000000,11.173,11.4384,11.0078,11.3114,176069.50286076,0
+GGAL.US,D,20110613,000000,11.3114,11.3114,11.044,11.2561,163730.66837832,0
+GGAL.US,D,20110614,000000,11.3114,11.9159,11.1089,11.6409,625963.1158784,0
+GGAL.US,D,20110615,000000,11.5664,11.8328,11.2369,11.6045,576372.16411868,0
+GGAL.US,D,20110616,000000,11.5664,11.7421,11.321,11.5568,266152.52385303,0
+GGAL.US,D,20110617,000000,11.66,11.7698,11.4661,11.7134,293164.34049348,0
+GGAL.US,D,20110620,000000,11.6962,11.8968,11.5664,11.7421,217956.40596673,0
+GGAL.US,D,20110621,000000,11.8882,11.9617,11.7326,11.9245,300693.51132678,0
+GGAL.US,D,20110622,000000,11.9331,12.0076,11.7421,11.9895,230779.03418004,0
+GGAL.US,D,20110623,000000,11.7975,11.9245,11.6045,11.8968,209859.66759634,0
+GGAL.US,D,20110624,000000,11.9981,11.9981,11.5568,11.8968,141066.71228027,0
+GGAL.US,D,20110627,000000,11.8509,12.1193,11.7698,12.0362,140868.79666308,0
+GGAL.US,D,20110628,000000,12.1451,12.5318,12.0267,12.403,346604.69864865,0
+GGAL.US,D,20110629,000000,12.5844,12.5844,12.3657,12.4669,218975.30488478,0
+GGAL.US,D,20110630,000000,12.3294,12.6579,12.3294,12.421,320019.08124729,0
+GGAL.US,D,20110701,000000,12.4946,12.8431,12.3379,12.7964,275206.37795937,0
+GGAL.US,D,20110705,000000,12.8431,12.9329,12.6665,12.9234,139895.97333845,0
+GGAL.US,D,20110706,000000,12.8967,13.2089,12.8336,13.0705,502576.86539917,0
+GGAL.US,D,20110707,000000,13.2729,13.4285,13.164,13.3368,239643.35004984,0
+GGAL.US,D,20110708,000000,13.2729,13.3923,13.1077,13.3645,318744.67222029,0
+GGAL.US,D,20110711,000000,13.3454,13.355,12.9158,13.0427,394149.47519165,0
+GGAL.US,D,20110712,000000,12.9329,13.2557,12.8527,12.9979,228634.42474101,0
+GGAL.US,D,20110713,000000,13.1077,13.4285,13.0523,13.0895,220169.0816233,0
+GGAL.US,D,20110714,000000,13.0246,13.4371,12.8527,12.9788,220691.62073954,0
+GGAL.US,D,20110715,000000,13.1172,13.1726,12.7964,13.1172,249724.48045486,0
+GGAL.US,D,20110718,000000,12.9158,13.0246,12.7486,12.9158,190599.02237564,0
+GGAL.US,D,20110719,000000,13.0705,13.3283,12.8967,13.3006,109324.81710656,0
+GGAL.US,D,20110720,000000,13.355,13.4935,13.0895,13.3283,137196.36243327,0
+GGAL.US,D,20110721,000000,13.3923,13.5393,13.3188,13.4562,185157.91366218,0
+GGAL.US,D,20110722,000000,13.4935,13.5212,13.3923,13.4104,115175.37029789,0
+GGAL.US,D,20110725,000000,13.3006,13.5212,12.9788,13.3368,148306.86348212,0
+GGAL.US,D,20110726,000000,13.2815,13.3454,13.0523,13.2815,150188.63260416,0
+GGAL.US,D,20110727,000000,12.7582,13.1268,12.7582,12.8527,184557.88377518,0
+GGAL.US,D,20110728,000000,12.8431,13.1898,12.805,12.9692,110991.91585018,0
+GGAL.US,D,20110729,000000,12.9062,13.1459,12.6951,13.0523,129076.58626618,0
+GGAL.US,D,20110801,000000,13.3188,13.3188,12.8241,12.9692,83498.399824005,0
+GGAL.US,D,20110802,000000,12.9883,13.4467,12.9883,13.228,256666.1874721,0
+GGAL.US,D,20110803,000000,12.8881,13.3188,12.8241,13.164,257086.10367574,0
+GGAL.US,D,20110804,000000,12.9415,12.9415,12.2091,12.2644,265027.86050463,0
+GGAL.US,D,20110805,000000,12.4478,12.4478,11.4289,11.9522,418982.12569802,0
+GGAL.US,D,20110808,000000,11.5396,11.8968,10.5493,10.5857,479704.52195815,0
+GGAL.US,D,20110809,000000,10.705,11.2465,10.3192,11.1996,405063.10779591,0
+GGAL.US,D,20110810,000000,10.705,11.5482,10.6868,11.0803,494426.72122732,0
+GGAL.US,D,20110811,000000,11.2465,11.7326,11.1996,11.5855,513678.98906741,0
+GGAL.US,D,20110812,000000,11.5664,11.9522,11.5664,11.9159,221093.73500936,0
+GGAL.US,D,20110815,000000,11.87,11.9799,11.6772,11.8233,260599.36767376,0
+GGAL.US,D,20110816,000000,11.595,11.8233,11.2369,11.2923,335270.10266818,0
+GGAL.US,D,20110817,000000,10.6868,11.7879,10.6868,11.6867,331730.65935572,0
+GGAL.US,D,20110818,000000,11.0717,11.3114,10.9151,10.9705,284861.30912531,0
+GGAL.US,D,20110819,000000,10.7413,11.1634,10.6868,10.8158,407603.54846929,0
+GGAL.US,D,20110822,000000,10.98,11.1824,10.8884,10.9619,258189.82357258,0
+GGAL.US,D,20110823,000000,11.0078,11.3477,10.9705,11.1175,276283.91854178,0
+GGAL.US,D,20110824,000000,11.0899,11.4193,10.9343,11.0078,211530.95503027,0
+GGAL.US,D,20110825,000000,11.4098,11.4193,10.7776,10.7776,264605.84995584,0
+GGAL.US,D,20110826,000000,10.6954,10.9151,10.2361,10.7222,216927.0353229,0
+GGAL.US,D,20110829,000000,10.9247,11.0995,10.8062,10.834,175078.8776023,0
+GGAL.US,D,20110830,000000,10.8884,11.0803,10.6209,10.9619,123105.60822843,0
+GGAL.US,D,20110831,000000,11.0536,11.1443,10.8702,10.9151,148249.26899035,0
+GGAL.US,D,20110901,000000,10.8435,10.9437,10.6688,10.7146,110185.5929654,0
+GGAL.US,D,20110902,000000,10.5493,10.8062,10.1798,10.2743,283719.89101567,0
+GGAL.US,D,20110906,000000,9.69564,10.218,9.35566,10.1894,503249.15019402,0
+GGAL.US,D,20110907,000000,10.2925,10.3288,9.98881,10.1177,471307.24505799,0
+GGAL.US,D,20110908,000000,10.0719,10.154,9.29264,9.54953,500574.67143071,0
+GGAL.US,D,20110909,000000,9.70518,9.77871,9.31174,9.36522,250989.46492867,0
+GGAL.US,D,20110912,000000,9.22866,9.51228,9.08159,9.2745,271196.75415956,0
+GGAL.US,D,20110913,000000,9.28309,9.41105,8.97073,9.15417,239563.76493394,0
+GGAL.US,D,20110914,000000,9.18282,9.53043,9.06317,9.42061,228697.25509567,0
+GGAL.US,D,20110915,000000,9.4951,9.64979,9.40151,9.4674,110297.6404312,0
+GGAL.US,D,20110916,000000,9.19237,9.54953,9.19237,9.33084,90607.654453665,0
+GGAL.US,D,20110919,000000,9.26495,9.28309,9.09974,9.17327,143241.68972404,0
+GGAL.US,D,20110920,000000,8.71414,9.29264,8.71414,8.87094,155579.4770339,0
+GGAL.US,D,20110921,000000,8.82539,8.94447,8.36567,8.38391,93266.425628315,0
+GGAL.US,D,20110922,000000,8.16389,8.22796,7.65948,7.87951,323973.2049005,0
+GGAL.US,D,20110923,000000,7.72337,8.13638,7.72337,7.9347,141155.72194937,0
+GGAL.US,D,20110926,000000,7.65948,8.21899,7.65948,7.98961,223756.69487433,0
+GGAL.US,D,20110927,000000,8.1913,8.46651,8.02619,8.24649,255286.01401476,0
+GGAL.US,D,20110928,000000,8.17315,8.29232,7.907,7.94358,66676.61953665,0
+GGAL.US,D,20110929,000000,8.09962,8.16389,7.73272,7.89784,85558.188284241,0
+GGAL.US,D,20110930,000000,7.74189,7.7969,7.48501,7.59522,213257.74261081,0
+GGAL.US,D,20111003,000000,7.42094,7.75106,6.96218,7.00801,233784.4194779,0
+GGAL.US,D,20111004,000000,6.58631,7.52178,6.58631,7.43918,225691.86979782,0
+GGAL.US,D,20111005,000000,7.38408,7.52178,7.25563,7.33843,546748.69906956,0
+GGAL.US,D,20111006,000000,7.19146,7.67772,7.17332,7.51251,640594.21113332,0
+GGAL.US,D,20111007,000000,7.62272,7.68689,7.20073,7.3751,352033.24129118,0
+GGAL.US,D,20111010,000000,7.55844,7.97127,7.39325,7.907,235991.85927157,0
+GGAL.US,D,20111011,000000,7.86117,7.99878,7.65948,7.88886,323993.10117948,0
+GGAL.US,D,20111012,000000,7.94358,8.42984,7.94358,8.24649,339107.99016526,0
+GGAL.US,D,20111013,000000,8.23723,8.59496,7.907,8.53995,338847.24419342,0
+GGAL.US,D,20111014,000000,8.62255,9.06317,8.39327,9.03529,458279.37101946,0
+GGAL.US,D,20111017,000000,8.96223,8.96223,8.47577,8.62255,622504.30485443,0
+GGAL.US,D,20111018,000000,8.64069,8.7698,8.53088,8.67746,386793.08783367,0
+GGAL.US,D,20111019,000000,8.81612,8.81612,8.41141,8.43911,243383.8504972,0
+GGAL.US,D,20111020,000000,9.03529,9.03529,7.75106,8.44818,207152.72648312,0
+GGAL.US,D,20111021,000000,8.63162,9.01637,8.48494,8.81612,391804.85579029,0
+GGAL.US,D,20111024,000000,8.88936,8.94447,8.62255,8.73285,579612.11607392,0
+GGAL.US,D,20111025,000000,8.72359,8.85222,8.35641,8.60412,424877.70731019,0
+GGAL.US,D,20111026,000000,8.73285,8.76026,8.49411,8.65005,239162.6978367,0
+GGAL.US,D,20111027,000000,8.98935,9.40151,8.97073,9.15417,552315.46849235,0
+GGAL.US,D,20111028,000000,9.16372,9.36522,8.62255,8.76026,389980.68116003,0
+GGAL.US,D,20111031,000000,8.55828,8.77878,7.56761,7.57678,765912.49501832,0
+GGAL.US,D,20111101,000000,7.16396,7.54929,6.97143,7.36584,809327.22291507,0
+GGAL.US,D,20111102,000000,7.39325,7.78774,7.00801,7.32907,967474.36710937,0
+GGAL.US,D,20111103,000000,7.55844,7.83357,7.38408,7.65948,541563.10046505,0
+GGAL.US,D,20111104,000000,7.61346,7.65948,7.35648,7.41177,220441.34649349,0
+GGAL.US,D,20111107,000000,7.3199,7.47594,7.16396,7.35648,332891.97374433,0
+GGAL.US,D,20111108,000000,7.48501,7.74189,7.45751,7.67772,397469.01226279,0
+GGAL.US,D,20111109,000000,7.43001,7.75106,7.3751,7.41177,395154.76086619,0
+GGAL.US,D,20111110,000000,7.53085,7.56761,7.15479,7.20989,204231.11499148,0
+GGAL.US,D,20111111,000000,7.33843,7.54002,7.14562,7.33843,232395.86863993,0
+GGAL.US,D,20111114,000000,7.24666,7.25563,6.99884,7.02635,479550.58758924,0
+GGAL.US,D,20111115,000000,7.07228,7.2649,6.87967,7.04488,295037.73223489,0
+GGAL.US,D,20111116,000000,7.07228,7.11812,6.72363,6.83383,309254.14714906,0
+GGAL.US,D,20111117,000000,6.83383,6.83383,6.38434,6.41165,324119.80906136,0
+GGAL.US,D,20111118,000000,6.56769,6.64093,6.3384,6.43007,574329.13041968,0
+GGAL.US,D,20111121,000000,6.30192,6.36581,6.15495,6.21006,234696.50679302,0
+GGAL.US,D,20111122,000000,6.18255,6.40258,6.09078,6.34766,467363.59313056,0
+GGAL.US,D,20111123,000000,6.32016,6.3384,6.11829,6.13672,495945.12146492,0
+GGAL.US,D,20111125,000000,6.07244,6.24672,6.07244,6.14588,103721.39664357,0
+GGAL.US,D,20111128,000000,6.32016,6.46675,6.16412,6.21006,266469.81714405,0
+GGAL.US,D,20111129,000000,6.21932,6.30192,6.05402,6.09078,603960.97284942,0
+GGAL.US,D,20111130,000000,6.50351,6.57695,6.32016,6.43924,764987.84163225,0
+GGAL.US,D,20111201,000000,6.47601,6.64093,6.45777,6.47601,252961.29089238,0
+GGAL.US,D,20111202,000000,6.62288,6.73298,6.4211,6.44851,397134.96421053,0
+GGAL.US,D,20111205,000000,6.56769,6.62288,6.34766,6.4211,392375.56484511,0
+GGAL.US,D,20111206,000000,6.30192,6.43007,6.25589,6.3384,313653.31914776,0
+GGAL.US,D,20111207,000000,6.30192,6.51268,6.20079,6.22848,222280.18153984,0
+GGAL.US,D,20111208,000000,6.01744,6.19172,6.01744,6.06319,237929.12854023,0
+GGAL.US,D,20111209,000000,5.96234,6.26506,5.96234,6.16412,429592.07825476,0
+GGAL.US,D,20111212,000000,6.32923,6.32923,6.04504,6.07244,304309.39823741,0
+GGAL.US,D,20111213,000000,6.10005,6.19172,5.79714,5.84316,254968.72072373,0
+GGAL.US,D,20111214,000000,5.73315,5.79714,5.53128,5.54961,495235.13845727,0
+GGAL.US,D,20111215,000000,5.62305,5.7788,5.62305,5.64139,461627.1817502,0
+GGAL.US,D,20111216,000000,5.76973,5.8338,5.65981,5.73315,484173.85451957,0
+GGAL.US,D,20111219,000000,5.76973,5.81566,5.43043,5.4396,384152.11859283,0
+GGAL.US,D,20111220,000000,5.60461,5.62305,5.54044,5.61398,930266.23108035,0
+GGAL.US,D,20111221,000000,5.63231,5.63231,5.50377,5.54961,752780.9508946,0
+GGAL.US,D,20111222,000000,5.61398,5.62305,5.55878,5.56795,1554991.588972,0
+GGAL.US,D,20111223,000000,5.56795,5.62305,5.48535,5.50377,481332.87531641,0
+GGAL.US,D,20111227,000000,5.52201,5.55878,5.32032,5.32949,1287591.882579,0
+GGAL.US,D,20111228,000000,5.4396,5.4396,5.13698,5.28356,1117750.96221,0
+GGAL.US,D,20111229,000000,5.25606,5.45803,5.23773,5.37533,1322118.2096367,0
+GGAL.US,D,20111230,000000,5.39377,5.48535,5.36616,5.4396,480157.94768428,0
+GGAL.US,D,20120103,000000,5.63231,6.07244,5.60461,6.02661,1601374.0039538,0
+GGAL.US,D,20120104,000000,6.01744,6.76966,6.01744,6.68696,1106527.3665229,0
+GGAL.US,D,20120105,000000,6.56769,6.87041,6.44851,6.81549,720087.17584782,0
+GGAL.US,D,20120106,000000,6.88874,7.20989,6.72363,6.98042,771025.83871498,0
+GGAL.US,D,20120109,000000,7.00801,7.07228,6.80624,6.92541,564689.90684243,0
+GGAL.US,D,20120110,000000,7.09062,7.16396,6.88874,7.06321,415139.00233805,0
+GGAL.US,D,20120111,000000,7.00801,7.03561,6.87967,6.88874,310696.10378848,0
+GGAL.US,D,20120112,000000,7.05386,7.05386,6.75113,6.94384,326374.37162104,0
+GGAL.US,D,20120113,000000,6.66843,6.87041,6.54935,6.60435,360946.77427213,0
+GGAL.US,D,20120117,000000,6.76966,6.83383,6.64093,6.67779,543407.17137429,0
+GGAL.US,D,20120118,000000,6.54935,7.06321,6.54935,7.00801,203369.29196008,0
+GGAL.US,D,20120119,000000,7.00801,7.45751,7.00801,7.3199,504465.96472925,0
+GGAL.US,D,20120120,000000,7.27416,7.4026,7.21906,7.24666,659338.60027324,0
+GGAL.US,D,20120123,000000,7.24666,7.42094,7.16396,7.23729,368534.58676977,0
+GGAL.US,D,20120124,000000,7.20989,7.32907,7.05386,7.27416,403846.29326068,0
+GGAL.US,D,20120125,000000,7.2649,7.43001,6.7053,7.35648,454944.12635964,0
+GGAL.US,D,20120126,000000,7.55844,7.80606,7.46649,7.52178,882557.04844265,0
+GGAL.US,D,20120127,000000,7.44844,7.44844,7.01728,7.09978,490000.3227416,0
+GGAL.US,D,20120130,000000,6.788,6.94384,6.65955,6.87967,505411.56156686,0
+GGAL.US,D,20120131,000000,6.98042,7.12729,6.76966,7.09062,401365.54142423,0
+GGAL.US,D,20120201,000000,7.19146,7.23729,7.01728,7.11812,196291.45250775,0
+GGAL.US,D,20120202,000000,7.11812,7.17332,6.93477,7.00801,118300.13326959,0
+GGAL.US,D,20120203,000000,7.10905,7.27416,6.92541,6.95291,333030.20052458,0
+GGAL.US,D,20120206,000000,6.98042,7.04488,6.88874,6.97143,202524.22368991,0
+GGAL.US,D,20120207,000000,7.02635,7.03561,6.61352,6.64093,519218.53200317,0
+GGAL.US,D,20120208,000000,6.67779,6.72363,6.28349,6.43007,825209.68940028,0
+GGAL.US,D,20120209,000000,6.46675,6.62288,6.37507,6.4211,630862.83636922,0
+GGAL.US,D,20120210,000000,6.32016,6.52185,6.29257,6.39341,336844.00305238,0
+GGAL.US,D,20120213,000000,6.51268,6.54935,6.40258,6.41165,444631.57081495,0
+GGAL.US,D,20120214,000000,6.32923,6.39341,6.21932,6.28349,389238.23580248,0
+GGAL.US,D,20120215,000000,6.45777,6.54935,6.39341,6.49444,434344.14741213,0
+GGAL.US,D,20120216,000000,6.7053,6.74196,6.46675,6.57695,608284.74842253,0
+GGAL.US,D,20120217,000000,6.66843,7.03561,6.60435,6.97143,541995.58273962,0
+GGAL.US,D,20120221,000000,7.05386,7.4026,7.03561,7.3199,287389.18372775,0
+GGAL.US,D,20120222,000000,7.27416,7.27416,6.96218,7.12729,394186.12623187,0
+GGAL.US,D,20120223,000000,7.15479,7.23729,7.02635,7.07228,84610.497101469,0
+GGAL.US,D,20120224,000000,7.04488,7.12729,6.49444,6.53121,530069.33425277,0
+GGAL.US,D,20120227,000000,6.35683,6.79707,6.12736,6.19172,814147.35828999,0
+GGAL.US,D,20120228,000000,6.25589,6.53121,6.21006,6.53121,377572.73328746,0
+GGAL.US,D,20120229,000000,6.50351,6.63196,6.23747,6.3109,218072.64212285,0
+GGAL.US,D,20120301,000000,6.32923,6.76966,6.21932,6.66843,491982.62043109,0
+GGAL.US,D,20120302,000000,6.77863,6.788,6.54935,6.62288,214015.89555703,0
+GGAL.US,D,20120305,000000,6.58631,6.58631,6.28349,6.39341,298265.11811922,0
+GGAL.US,D,20120306,000000,6.10912,6.32923,6.10005,6.30192,522417.64422789,0
+GGAL.US,D,20120307,000000,6.41165,6.53121,6.3109,6.45777,354552.73851301,0
+GGAL.US,D,20120308,000000,6.53121,6.53121,6.29257,6.32923,139770.31262914,0
+GGAL.US,D,20120309,000000,6.29257,6.32923,6.11829,6.21006,193285.02003731,0
+GGAL.US,D,20120312,000000,6.20079,6.25589,6.07244,6.11829,424881.8960005,0
+GGAL.US,D,20120313,000000,6.41165,6.53121,6.06319,6.41165,306410.02642817,0
+GGAL.US,D,20120314,000000,6.43924,6.50351,6.25589,6.3109,201945.13725447,0
+GGAL.US,D,20120315,000000,6.32016,6.41165,6.21932,6.39341,124878.47140239,0
+GGAL.US,D,20120316,000000,6.44851,6.54018,6.35683,6.53121,191964.5354169,0
+GGAL.US,D,20120319,000000,6.53121,6.59528,6.30192,6.34766,244022.62576956,0
+GGAL.US,D,20120320,000000,6.3109,6.3109,5.99901,6.09078,467593.97109764,0
+GGAL.US,D,20120321,000000,6.14588,6.3384,5.99901,6.24672,440733.99448095,0
+GGAL.US,D,20120322,000000,6.21006,6.28349,6.02661,6.09078,154165.79405408,0
+GGAL.US,D,20120323,000000,6.22848,6.22848,6.08151,6.09078,91789.912293831,0
+GGAL.US,D,20120326,000000,6.20079,6.20079,5.50377,5.85223,974106.11104362,0
+GGAL.US,D,20120327,000000,5.89817,5.93493,5.7788,5.85223,311635.41759064,0
+GGAL.US,D,20120328,000000,5.81566,5.85223,5.60461,5.69648,178964.93503796,0
+GGAL.US,D,20120329,000000,5.62305,5.81566,5.58647,5.8063,190070.20022393,0
+GGAL.US,D,20120330,000000,5.87974,5.98068,5.8063,5.89817,229049.10508176,0
+GGAL.US,D,20120402,000000,5.88891,5.89817,5.59545,5.63231,247087.69990434,0
+GGAL.US,D,20120403,000000,5.62305,5.75149,5.55878,5.64139,457117.00945827,0
+GGAL.US,D,20120404,000000,5.65981,5.65981,5.38469,5.42126,347916.80588844,0
+GGAL.US,D,20120405,000000,5.37533,5.59545,5.28356,5.39377,99809.159893467,0
+GGAL.US,D,20120409,000000,5.36616,5.41209,5.25606,5.35719,164099.27312566,0
+GGAL.US,D,20120410,000000,5.32032,5.4396,5.31116,5.36616,198218.25005062,0
+GGAL.US,D,20120411,000000,5.45803,5.59545,5.40293,5.44877,174258.941474,0
+GGAL.US,D,20120412,000000,5.47636,5.81566,5.35719,5.78806,369540.9196169,0
+GGAL.US,D,20120413,000000,5.76046,5.76046,5.28356,5.47636,309475.10056294,0
+GGAL.US,D,20120416,000000,5.46711,5.62305,5.22856,5.33866,768538.80384306,0
+GGAL.US,D,20120417,000000,5.41209,5.41209,4.95343,4.95343,507349.87800809,0
+GGAL.US,D,20120418,000000,4.82499,5.0728,4.76999,4.88917,744459.07042002,0
+GGAL.US,D,20120419,000000,4.86166,5.01761,4.84333,5.00844,176985.7788662,0
+GGAL.US,D,20120420,000000,4.98084,5.25606,4.98084,5.12781,187261.68337067,0
+GGAL.US,D,20120423,000000,5.13698,5.17374,5.00844,5.02687,88242.091600756,0
+GGAL.US,D,20120424,000000,5.09094,5.33866,5.00844,5.33866,231712.06494673,0
+GGAL.US,D,20120425,000000,5.36616,5.41209,5.20105,5.34783,250855.42683873,0
+GGAL.US,D,20120426,000000,5.32032,5.32032,5.10031,5.15512,130061.97566175,0
+GGAL.US,D,20120427,000000,5.17374,5.30199,4.94427,5.12781,230225.07988646,0
+GGAL.US,D,20120430,000000,5.05428,5.15512,5.03604,5.12781,101908.74091166,0
+GGAL.US,D,20120501,000000,5.19188,5.43043,5.05428,5.22856,148488.02433806,0
+GGAL.US,D,20120502,000000,5.25606,5.25606,4.99927,5.05428,196274.6977465,0
+GGAL.US,D,20120503,000000,5.11835,5.11835,4.76999,4.83425,351980.8826623,0
+GGAL.US,D,20120504,000000,4.77916,4.91676,4.70562,4.82499,188050.20432164,0
+GGAL.US,D,20120507,000000,4.87102,4.935,4.72406,4.81583,269760.03338303,0
+GGAL.US,D,20120508,000000,4.83425,5.43043,4.77916,5.39377,346268.55625123,0
+GGAL.US,D,20120509,000000,5.39377,5.41209,4.94427,5.17374,444167.67336306,0
+GGAL.US,D,20120510,000000,5.28356,5.28356,4.98084,4.99927,138724.18722406,0
+GGAL.US,D,20120511,000000,4.92583,5.02687,4.71489,4.77916,209856.52607861,0
+GGAL.US,D,20120514,000000,4.73341,4.73341,4.54061,4.56792,260250.65920539,0
+GGAL.US,D,20120515,000000,4.88917,4.88917,4.5132,4.65062,267715.95251146,0
+GGAL.US,D,20120516,000000,4.75155,4.75155,4.39383,4.4304,304820.41845529,0
+GGAL.US,D,20120517,000000,4.42133,4.58663,4.25632,4.25632,224665.64067172,0
+GGAL.US,D,20120518,000000,4.27465,4.5132,4.22882,4.25632,207610.34089955,0
+GGAL.US,D,20120521,000000,4.25632,4.4581,4.25632,4.38467,62612.542762794,0
+GGAL.US,D,20120522,000000,4.25632,4.53134,4.24706,4.42133,179125.15244234,0
+GGAL.US,D,20120523,000000,4.35735,4.5958,4.18298,4.48569,176209.82398617,0
+GGAL.US,D,20120524,000000,4.53134,4.56792,4.47644,4.54061,117037.24314095,0
+GGAL.US,D,20120525,000000,4.50393,4.55904,4.38467,4.54061,75139.86830921,0
+GGAL.US,D,20120529,000000,4.58663,4.72406,4.40291,4.4304,270082.56253694,0
+GGAL.US,D,20120530,000000,4.44893,4.44893,4.20102,4.24706,186439.65289722,0
+GGAL.US,D,20120531,000000,4.22882,4.36623,4.15547,4.15547,185898.26467458,0
+GGAL.US,D,20120601,000000,4.14622,4.19205,4.06361,4.12769,151438.95666188,0
+GGAL.US,D,20120604,000000,4.10028,4.34809,4.10028,4.21039,114636.0764204,0
+GGAL.US,D,20120605,000000,4.21039,4.32058,4.07296,4.15547,217864.25477989,0
+GGAL.US,D,20120606,000000,4.19205,4.39383,4.19205,4.22882,342259.97962398,0
+GGAL.US,D,20120607,000000,4.24706,4.32965,3.98101,4.07296,138532.55464235,0
+GGAL.US,D,20120608,000000,4.09102,4.10944,3.96267,4.0087,335999.98195479,0
+GGAL.US,D,20120611,000000,4.06361,4.70562,3.85246,3.86192,183408.08828493,0
+GGAL.US,D,20120612,000000,3.83432,4.27465,3.83432,3.91684,139537.8403169,0
+GGAL.US,D,20120613,000000,3.93526,3.97203,3.88016,3.90767,120459.4031247,0
+GGAL.US,D,20120614,000000,3.93526,4.07296,3.79766,4.07296,175537.53919131,0
+GGAL.US,D,20120615,000000,4.21965,4.28382,4.05444,4.21965,296643.04779644,0
+GGAL.US,D,20120618,000000,4.16436,4.16436,3.83432,4.04547,172075.58664961,0
+GGAL.US,D,20120619,000000,4.11881,4.32058,3.8986,4.21965,166342.31678698,0
+GGAL.US,D,20120620,000000,4.27465,4.44893,4.10028,4.14622,62724.590228603,0
+GGAL.US,D,20120621,000000,4.13695,4.25632,3.98101,3.98101,350935.8044298,0
+GGAL.US,D,20120622,000000,4.02694,4.23789,3.98101,4.18298,183096.03085679,0
+GGAL.US,D,20120625,000000,4.12769,4.26548,4.08195,4.17361,74756.603145791,0
+GGAL.US,D,20120626,000000,4.10028,4.17361,4.07296,4.14622,26936.420214867,0
+GGAL.US,D,20120627,000000,4.12769,4.13695,4.05444,4.05444,257442.14235214,0
+GGAL.US,D,20120628,000000,4.05444,4.13695,4.0087,4.12769,85743.537830485,0
+GGAL.US,D,20120629,000000,4.22882,4.32965,4.15547,4.26548,150314.29331349,0
+GGAL.US,D,20120702,000000,4.27465,4.33882,4.12769,4.29289,167143.40380888,0
+GGAL.US,D,20120703,000000,4.26548,4.39383,4.23789,4.31123,484748.7522647,0
+GGAL.US,D,20120705,000000,4.31123,4.38467,3.92609,4.0362,478541.11322439,0
+GGAL.US,D,20120706,000000,4.04547,4.07296,3.92609,3.96267,233376.02217261,0
+GGAL.US,D,20120709,000000,3.99953,3.99953,3.85246,3.8986,143868.94609805,0
+GGAL.US,D,20120710,000000,4.0087,4.07296,3.88016,3.8986,124625.0556386,0
+GGAL.US,D,20120711,000000,4.0087,4.11881,3.8986,3.99953,408236.04070619,0
+GGAL.US,D,20120712,000000,3.93526,4.12769,3.85246,3.99953,367494.74440017,0
+GGAL.US,D,20120713,000000,4.01767,4.16436,3.97203,4.11881,136180.60503296,0
+GGAL.US,D,20120716,000000,4.13695,4.13695,3.99953,4.06361,107926.8417154,0
+GGAL.US,D,20120717,000000,4.20093,4.20093,4.03429,4.08195,83109.898797698,0
+GGAL.US,D,20120718,000000,4.04547,4.30226,4.04547,4.29289,97419.512071272,0
+GGAL.US,D,20120719,000000,4.31123,4.38467,4.12769,4.15547,60050.111465287,0
+GGAL.US,D,20120720,000000,4.50393,4.53134,4.08195,4.10028,133343.8145201,0
+GGAL.US,D,20120723,000000,3.92609,4.09102,3.92609,4.07296,52982.743738734,0
+GGAL.US,D,20120724,000000,4.01767,4.07296,3.90767,4.02694,210837.72678386,0
+GGAL.US,D,20120725,000000,4.0087,4.05444,3.96267,3.99018,154030.70879156,0
+GGAL.US,D,20120726,000000,4.10028,4.19205,3.98101,4.18298,141492.91151936,0
+GGAL.US,D,20120727,000000,4.27465,4.35735,4.12769,4.23789,43882.814038963,0
+GGAL.US,D,20120730,000000,4.28382,4.33882,4.24706,4.25632,47405.502590174,0
+GGAL.US,D,20120731,000000,4.18298,4.26548,4.13695,4.25632,11372.294193269,0
+GGAL.US,D,20120801,000000,4.29289,4.33882,4.09102,4.19205,29373.190803057,0
+GGAL.US,D,20120802,000000,4.21965,4.31123,4.12769,4.31123,74387.998398458,0
+GGAL.US,D,20120803,000000,4.33882,4.47644,4.21965,4.32058,157145.00003749,0
+GGAL.US,D,20120806,000000,4.49477,4.5132,4.28382,4.36623,63028.270276121,0
+GGAL.US,D,20120807,000000,4.38467,4.76082,4.29289,4.54061,117889.64161916,0
+GGAL.US,D,20120808,000000,4.4581,4.71489,4.16436,4.58663,197194.11526968,0
+GGAL.US,D,20120809,000000,4.58663,4.66895,4.31123,4.64145,120445.7898812,0
+GGAL.US,D,20120810,000000,4.5958,4.72406,4.52237,4.61404,39215.565860381,0
+GGAL.US,D,20120813,000000,4.58663,4.67802,4.52237,4.62331,123428.13738234,0
+GGAL.US,D,20120814,000000,4.5958,4.74239,4.46717,4.46717,104663.85196345,0
+GGAL.US,D,20120815,000000,4.3755,4.48569,4.32058,4.36623,254144.59590512,0
+GGAL.US,D,20120816,000000,4.46717,4.68738,4.41235,4.63238,93490.520559933,0
+GGAL.US,D,20120817,000000,4.58663,4.68738,4.53134,4.58663,145538.13918682,0
+GGAL.US,D,20120820,000000,4.70562,4.70562,4.44893,4.47644,49792.008894636,0
+GGAL.US,D,20120821,000000,4.56792,4.69665,4.4581,4.57737,244838.37320755,0
+GGAL.US,D,20120822,000000,4.61404,4.61404,4.44893,4.5132,52593.195539847,0
+GGAL.US,D,20120823,000000,4.4581,4.54997,4.44893,4.52237,142810.25462205,0
+GGAL.US,D,20120824,000000,4.46717,4.5958,4.41235,4.5132,24527.923286274,0
+GGAL.US,D,20120827,000000,4.52237,4.58663,4.48579,4.54061,23700.656949931,0
+GGAL.US,D,20120828,000000,4.48569,4.53134,4.32965,4.50393,41548.666363383,0
+GGAL.US,D,20120829,000000,4.4304,4.54061,4.4304,4.49477,50979.50259769,0
+GGAL.US,D,20120830,000000,4.41235,4.53134,4.41235,4.50393,62444.99515037,0
+GGAL.US,D,20120831,000000,4.4581,4.54997,4.43967,4.48569,139350.3964255,0
+GGAL.US,D,20120904,000000,4.4304,4.58663,4.41235,4.4304,89836.935436515,0
+GGAL.US,D,20120905,000000,4.41235,4.48569,4.32965,4.3755,65092.247426667,0
+GGAL.US,D,20120906,000000,4.3755,4.58663,4.3755,4.58663,45483.940910188,0
+GGAL.US,D,20120907,000000,4.66895,4.72406,4.49477,4.54061,167105.70559608,0
+GGAL.US,D,20120910,000000,4.54997,4.62521,4.31123,4.56792,36538.992751909,0
+GGAL.US,D,20120911,000000,4.52237,4.71489,4.52237,4.67802,69619.174479844,0
+GGAL.US,D,20120912,000000,4.72406,4.89852,4.49477,4.77916,183420.65435586,0
+GGAL.US,D,20120913,000000,4.75155,5.19188,4.75155,5.19188,159282.27926847,0
+GGAL.US,D,20120914,000000,5.27449,5.65046,5.21022,5.28356,486254.58643135,0
+GGAL.US,D,20120917,000000,5.29273,5.32032,4.94427,5.12781,123843.86489567,0
+GGAL.US,D,20120918,000000,5.0728,5.32481,4.64145,5.25606,88408.592040602,0
+GGAL.US,D,20120919,000000,5.4946,5.4946,5.10031,5.26522,107370.79307667,0
+GGAL.US,D,20120920,000000,5.45803,5.45803,5.11835,5.30199,53448.735535787,0
+GGAL.US,D,20120921,000000,5.45803,5.51294,5.25606,5.41209,236331.14318673,0
+GGAL.US,D,20120924,000000,5.74222,5.92557,5.52201,5.84316,356292.09216448,0
+GGAL.US,D,20120925,000000,5.8063,5.82473,5.32032,5.51294,279595.07823231,0
+GGAL.US,D,20120926,000000,5.4396,5.61398,5.18281,5.25606,73085.315711862,0
+GGAL.US,D,20120927,000000,5.25606,5.41209,5.22856,5.39377,49512.413816404,0
+GGAL.US,D,20120928,000000,5.32032,5.47636,5.10031,5.31116,123617.6756189,0
+GGAL.US,D,20121001,000000,5.41209,5.44801,5.13698,5.22856,60677.367839298,0
+GGAL.US,D,20121002,000000,5.21022,5.21949,5.0729,5.21022,56242.591972955,0
+GGAL.US,D,20121003,000000,5.20105,5.21003,5.0728,5.16438,41320.382741455,0
+GGAL.US,D,20121004,000000,5.10031,5.43043,5.10031,5.43043,96059.234892906,0
+GGAL.US,D,20121005,000000,5.4946,5.61398,5.40293,5.43043,58150.540409431,0
+GGAL.US,D,20121008,000000,5.4396,5.4396,5.24698,5.36616,10806.821001339,0
+GGAL.US,D,20121009,000000,5.32032,5.48535,5.18281,5.21949,47961.551228906,0
+GGAL.US,D,20121010,000000,5.16438,5.32032,5.03604,5.05428,73996.355854417,0
+GGAL.US,D,20121011,000000,5.06354,5.22856,5.06354,5.21022,32912.634115511,0
+GGAL.US,D,20121012,000000,5.16438,5.24698,5.04969,5.22856,28075.74397935,0
+GGAL.US,D,20121015,000000,5.21022,5.26522,5.15512,5.26522,18495.162066438,0
+GGAL.US,D,20121016,000000,5.24698,5.44877,5.24698,5.40293,133657.96629339,0
+GGAL.US,D,20121017,000000,5.38469,5.54942,5.21022,5.40293,129445.19101351,0
+GGAL.US,D,20121018,000000,5.30199,5.50377,5.12781,5.24698,81200.903188643,0
+GGAL.US,D,20121019,000000,5.17374,5.26522,5.13698,5.13698,21276.452432674,0
+GGAL.US,D,20121022,000000,5.09094,5.29273,5.04511,5.21022,98662.505920942,0
+GGAL.US,D,20121023,000000,5.36616,5.36616,4.98084,5.01761,158704.24000561,0
+GGAL.US,D,20121024,000000,5.01761,5.04511,4.90759,4.95343,221847.69926527,0
+GGAL.US,D,20121025,000000,4.97168,4.9902,4.86166,4.9626,149357.17757752,0
+GGAL.US,D,20121026,000000,4.90759,4.935,4.78832,4.86166,21685.896910535,0
+GGAL.US,D,20121031,000000,4.78832,4.78832,4.56792,4.63238,83273.25771981,0
+GGAL.US,D,20121101,000000,4.70562,4.70562,4.52237,4.58663,194387.69276158,0
+GGAL.US,D,20121102,000000,4.5958,4.64145,4.47644,4.54061,53359.725866687,0
+GGAL.US,D,20121105,000000,4.48569,4.54061,4.41235,4.46717,178994.25587014,0
+GGAL.US,D,20121106,000000,4.4304,4.54997,4.41235,4.54061,125279.53849963,0
+GGAL.US,D,20121107,000000,4.44893,4.49477,4.36623,4.42133,39782.086224889,0
+GGAL.US,D,20121108,000000,4.44893,4.58663,4.21039,4.46717,148555.04338304,0
+GGAL.US,D,20121109,000000,4.40291,4.58663,4.40291,4.47644,167069.05455587,0
+GGAL.US,D,20121112,000000,4.46717,4.55904,4.36623,4.42133,79356.832279403,0
+GGAL.US,D,20121113,000000,4.32965,4.44893,4.19215,4.35735,87531.061420532,0
+GGAL.US,D,20121114,000000,4.31123,4.39383,4.16436,4.25632,124407.24374244,0
+GGAL.US,D,20121115,000000,4.35735,4.42133,4.22882,4.30226,115205.73830264,0
+GGAL.US,D,20121116,000000,4.31123,4.31123,4.17361,4.25632,191978.1486604,0
+GGAL.US,D,20121119,000000,4.40291,4.57737,4.32058,4.55895,212219.99458637,0
+GGAL.US,D,20121120,000000,4.50393,4.54061,4.40291,4.4581,118554.59620596,0
+GGAL.US,D,20121121,000000,4.4304,4.48569,4.42133,4.42133,167290.00796975,0
+GGAL.US,D,20121123,000000,4.36623,4.36623,4.24706,4.29289,141945.29007291,0
+GGAL.US,D,20121126,000000,4.34809,4.42133,4.28382,4.35735,207009.26383999,0
+GGAL.US,D,20121127,000000,4.40291,4.54061,4.40291,4.52237,104142.36001978,0
+GGAL.US,D,20121128,000000,4.4304,4.72406,4.4304,4.72406,190489.06925499,0
+GGAL.US,D,20121129,000000,4.7974,5.01761,4.7974,4.87102,292947.57576991,0
+GGAL.US,D,20121130,000000,4.87102,4.91676,4.77916,4.90759,26883.014413407,0
+GGAL.US,D,20121203,000000,4.87102,4.90759,4.63238,4.87102,66006.429086955,0
+GGAL.US,D,20121204,000000,4.86166,5.38469,4.86166,5.38469,364502.97234583,0
+GGAL.US,D,20121205,000000,5.38469,5.50377,5.18281,5.41209,337753.99602236,0
+GGAL.US,D,20121206,000000,5.46711,5.46711,5.19188,5.39377,71761.689573714,0
+GGAL.US,D,20121207,000000,5.35719,5.54961,5.19188,5.54044,302079.96781959,0
+GGAL.US,D,20121210,000000,5.51294,6.35683,5.44877,6.35683,424055.67683673,0
+GGAL.US,D,20121211,000000,6.25589,6.25589,5.73315,5.8615,419888.97715027,0
+GGAL.US,D,20121212,000000,5.89817,6.38434,5.73315,6.01744,756826.17856205,0
+GGAL.US,D,20121213,000000,5.98994,6.07244,5.73315,5.89817,217207.6775737,0
+GGAL.US,D,20121214,000000,5.88891,6.04504,5.73315,6.00827,162477.20280288,0
+GGAL.US,D,20121217,000000,6.02661,6.06319,5.82473,5.99901,150029.46237236,0
+GGAL.US,D,20121218,000000,5.97161,6.12736,5.70565,6.04504,242645.59382996,0
+GGAL.US,D,20121219,000000,5.98994,6.12736,5.78806,6.07244,268172.51975531,0
+GGAL.US,D,20121220,000000,6.10005,6.21932,5.92557,6.14588,169302.67366399,0
+GGAL.US,D,20121221,000000,6.00827,6.01744,5.58647,5.72389,308869.83481307,0
+GGAL.US,D,20121224,000000,5.7788,5.9165,5.69648,5.89817,23961.402921766,0
+GGAL.US,D,20121226,000000,5.88891,6.14588,5.88891,6.06319,85872.340057535,0
+GGAL.US,D,20121227,000000,6.12736,6.30192,6.03578,6.13672,115794.24929128,0
+GGAL.US,D,20121228,000000,6.11829,6.20079,5.89817,5.93493,74549.262975416,0
+GGAL.US,D,20121231,000000,5.96234,6.14588,5.87076,6.07244,111162.60498034,0
+GGAL.US,D,20130102,000000,6.34766,6.50351,6.17338,6.47601,373414.41098162,0
+GGAL.US,D,20130103,000000,6.4211,6.65955,6.3384,6.39341,161076.08589398,0
+GGAL.US,D,20130104,000000,6.43007,6.46675,6.27433,6.32923,46737.406485634,0
+GGAL.US,D,20130107,000000,6.4211,6.4211,6.21932,6.23747,75549.312787071,0
+GGAL.US,D,20130108,000000,6.21006,6.3384,6.07244,6.13442,145444.94082741,0
+GGAL.US,D,20130109,000000,6.08151,6.32016,5.71482,6.21006,221855.02947331,0
+GGAL.US,D,20130110,000000,6.19172,6.36581,6.19172,6.28349,84341.373749012,0
+GGAL.US,D,20130111,000000,6.20079,6.20079,5.9165,6.12736,83329.805039004,0
+GGAL.US,D,20130114,000000,6.15495,6.15495,5.9165,6.04933,185900.35901973,0
+GGAL.US,D,20130115,000000,5.98994,5.98994,5.8063,5.88891,39806.171194174,0
+GGAL.US,D,20130116,000000,5.93493,6.03568,5.82473,5.96234,59969.479176808,0
+GGAL.US,D,20130117,000000,5.96234,6.14588,5.9165,6.03568,82260.641837224,0
+GGAL.US,D,20130118,000000,6.05402,6.06319,5.87974,5.97161,24508.027007299,0
+GGAL.US,D,20130122,000000,6.00827,6.40258,5.96234,6.30192,101169.43707183,0
+GGAL.US,D,20130123,000000,6.23747,6.36581,5.99901,6.16412,107804.32252382,0
+GGAL.US,D,20130124,000000,6.14588,6.20996,5.96234,5.97161,147190.57751436,0
+GGAL.US,D,20130125,000000,6.05402,6.14588,5.96234,6.00827,60606.160104019,0
+GGAL.US,D,20130128,000000,6.00827,6.04504,5.85223,5.98994,175244.33086958,0
+GGAL.US,D,20130129,000000,6.01744,6.05402,5.75149,5.93493,263174.36504219,0
+GGAL.US,D,20130130,000000,5.92557,6.01744,5.7788,5.93493,75698.011293097,0
+GGAL.US,D,20130131,000000,5.87974,6.10005,5.82473,6.09078,149099.57312341,0
+GGAL.US,D,20130201,000000,6.12736,6.12736,5.89817,5.99901,146208.32963652,0
+GGAL.US,D,20130204,000000,5.94401,5.94401,5.45803,5.45803,146503.63230342,0
+GGAL.US,D,20130205,000000,5.36616,5.8338,5.36616,5.82473,225749.46428959,0
+GGAL.US,D,20130206,000000,5.84316,5.84316,5.54044,5.66888,64589.604589396,0
+GGAL.US,D,20130207,000000,5.73315,5.73315,5.37533,5.4396,182720.09590141,0
+GGAL.US,D,20130208,000000,5.4946,5.57711,5.24698,5.40293,178204.68774659,0
+GGAL.US,D,20130211,000000,5.46711,5.52201,5.35719,5.41209,19901.514838221,0
+GGAL.US,D,20130212,000000,5.40293,5.48907,5.28624,5.46711,95895.875970793,0
+GGAL.US,D,20130213,000000,5.45803,5.59545,5.41209,5.50377,58624.909587106,0
+GGAL.US,D,20130214,000000,5.50377,5.54044,5.47636,5.4946,71405.650897314,0
+GGAL.US,D,20130215,000000,5.50377,5.50377,5.34783,5.37533,33538.843316945,0
+GGAL.US,D,20130219,000000,5.38469,5.42126,5.05428,5.09094,201072.84249729,0
+GGAL.US,D,20130220,000000,5.13698,5.27449,5.10938,5.24698,316034.58958934,0
+GGAL.US,D,20130221,000000,5.20105,5.20105,4.9626,5.01761,91306.118562956,0
+GGAL.US,D,20130222,000000,5.11835,5.32032,4.9626,5.31116,129867.20156231,0
+GGAL.US,D,20130225,000000,5.32032,5.32939,4.99927,5.0728,51225.588153438,0
+GGAL.US,D,20130226,000000,5.09094,5.21022,5.01761,5.13698,42008.375124971,0
+GGAL.US,D,20130227,000000,5.17374,5.38469,5.17374,5.27449,46380.320636656,0
+GGAL.US,D,20130228,000000,5.23773,5.23773,4.72406,4.80666,345252.7988509,0
+GGAL.US,D,20130301,000000,4.78832,5.19188,4.76999,5.10938,213328.95034609,0
+GGAL.US,D,20130304,000000,5.05428,5.40293,5.05428,5.17374,119792.35419274,0
+GGAL.US,D,20130305,000000,5.22856,5.41209,5.18281,5.28356,87267.173930965,0
+GGAL.US,D,20130306,000000,5.29273,5.35719,5.22856,5.32032,47926.994533844,0
+GGAL.US,D,20130307,000000,5.33866,5.43502,5.27449,5.34783,151336.33374926,0
+GGAL.US,D,20130308,000000,5.45803,5.4946,5.18281,5.34783,89000.244546973,0
+GGAL.US,D,20130311,000000,5.28356,5.28356,5.10031,5.23773,63219.90285783,0
+GGAL.US,D,20130312,000000,5.22856,5.38469,5.13698,5.32032,155788.91154943,0
+GGAL.US,D,20130313,000000,5.32949,5.36616,5.21022,5.32949,498316.96735329,0
+GGAL.US,D,20130314,000000,5.28356,5.41209,5.27449,5.39377,32353.443959047,0
+GGAL.US,D,20130315,000000,5.4396,5.52201,5.22856,5.52201,294945.58104807,0
+GGAL.US,D,20130318,000000,5.36616,5.36616,5.16438,5.35719,104954.96594003,0
+GGAL.US,D,20130319,000000,5.32032,5.43043,5.13698,5.27449,247046.86017382,0
+GGAL.US,D,20130320,000000,5.40102,5.40102,5.08178,5.21949,176217.15419421,0
+GGAL.US,D,20130321,000000,5.21949,5.36616,5.21949,5.25606,106297.44118458,0
+GGAL.US,D,20130322,000000,5.31116,5.39377,4.99927,5.27449,171580.27402038,0
+GGAL.US,D,20130325,000000,5.29273,5.29273,5.0728,5.18281,94603.665009974,0
+GGAL.US,D,20130326,000000,5.18281,5.18281,4.86176,5.02687,24631.593371462,0
+GGAL.US,D,20130327,000000,5.02687,5.04845,4.90759,5.01761,30355.438680892,0
+GGAL.US,D,20130328,000000,4.99927,5.0728,4.93969,5.04511,13299.091736143,0
+GGAL.US,D,20130401,000000,4.98084,5.03604,4.7974,4.85249,50770.06808216,0
+GGAL.US,D,20130402,000000,4.84333,4.88917,4.65988,4.85249,63261.789760936,0
+GGAL.US,D,20130403,000000,4.85249,5.13698,4.85249,5.05428,116177.5144547,0
+GGAL.US,D,20130404,000000,4.9902,5.19179,4.94427,5.00844,86124.708648749,0
+GGAL.US,D,20130405,000000,4.86166,5.09094,4.86166,5.0728,70196.166570128,0
+GGAL.US,D,20130408,000000,5.14614,5.45803,5.12781,5.42126,347688.52226651,0
+GGAL.US,D,20130409,000000,5.42126,5.47636,5.28356,5.4396,123062.67415274,0
+GGAL.US,D,20130410,000000,5.40293,5.50377,5.32949,5.43043,97198.558657388,0
+GGAL.US,D,20130411,000000,5.41209,5.42126,5.08178,5.28356,111062.07641289,0
+GGAL.US,D,20130412,000000,5.24698,5.24698,5.06354,5.06354,47573.050202598,0
+GGAL.US,D,20130415,000000,4.9626,5.28719,4.9626,4.98084,74665.499131535,0
+GGAL.US,D,20130416,000000,5.00844,5.29273,4.89384,5.08178,72941.853068725,0
+GGAL.US,D,20130417,000000,4.99927,5.06354,4.84333,4.89852,68093.44403421,0
+GGAL.US,D,20130418,000000,4.91676,4.98084,4.81583,4.85249,42640.867361871,0
+GGAL.US,D,20130419,000000,4.83425,5.22856,4.68738,4.90759,48390.891985742,0
+GGAL.US,D,20130422,000000,4.88917,4.99927,4.85249,4.97168,12124.164104021,0
+GGAL.US,D,20130423,000000,4.9626,5.12781,4.9626,5.10938,147029.31293739,0
+GGAL.US,D,20130424,000000,5.00853,5.24698,5.00853,5.23773,37299.240043283,0
+GGAL.US,D,20130425,000000,5.27449,5.36616,5.20105,5.24698,42884.858572463,0
+GGAL.US,D,20130426,000000,5.24698,5.24698,5.10938,5.20105,12292.758889023,0
+GGAL.US,D,20130429,000000,5.24698,5.32032,5.09094,5.19188,40897.325020086,0
+GGAL.US,D,20130430,000000,5.18281,5.33866,5.00844,5.16438,67200.205825475,0
+GGAL.US,D,20130501,000000,5.18281,5.21022,5.10938,5.11835,29631.842429736,0
+GGAL.US,D,20130502,000000,5.15512,5.32032,5.15512,5.27449,123060.57980759,0
+GGAL.US,D,20130503,000000,5.19188,5.27449,5.06707,5.19188,49974.216923147,0
+GGAL.US,D,20130506,000000,5.21022,5.23773,5.0728,5.19188,68902.908436732,0
+GGAL.US,D,20130507,000000,5.18281,5.35719,5.14614,5.27449,103385.25424614,0
+GGAL.US,D,20130508,000000,5.20105,5.36616,5.20105,5.21949,79425.945669528,0
+GGAL.US,D,20130509,000000,5.30199,5.31116,5.09094,5.13698,59313.949143199,0
+GGAL.US,D,20130510,000000,5.14614,5.18281,4.99927,5.01761,63743.489146655,0
+GGAL.US,D,20130513,000000,5.04511,5.18281,4.95343,5.13698,65399.068991918,0
+GGAL.US,D,20130514,000000,5.13698,5.16438,5.03604,5.04511,184936.96024829,0
+GGAL.US,D,20130515,000000,5.27296,5.27296,5.04683,5.07433,60015.554770224,0
+GGAL.US,D,20130516,000000,5.07424,5.2488,5.07424,5.12007,40173.728768929,0
+GGAL.US,D,20130517,000000,5.12007,5.22111,5.12007,5.13869,76018.446101857,0
+GGAL.US,D,20130520,000000,5.13869,5.26694,5.10203,5.14768,208736.05142052,0
+GGAL.US,D,20130521,000000,5.14768,5.26704,5.06525,5.23037,35564.075082118,0
+GGAL.US,D,20130522,000000,5.14768,5.2488,5.07433,5.14768,74191.12995386,0
+GGAL.US,D,20130523,000000,5.07433,5.18434,5.0559,5.12943,49762.688062462,0
+GGAL.US,D,20130524,000000,5.09266,5.23037,5.06525,5.15683,86611.643897356,0
+GGAL.US,D,20130528,000000,5.22111,5.22111,5.10289,5.15683,193813.84218903,0
+GGAL.US,D,20130529,000000,5.09266,5.1661,5.09266,5.12007,162010.16383325,0
+GGAL.US,D,20130530,000000,5.12007,5.12943,5.0559,5.09266,148423.09963825,0
+GGAL.US,D,20130531,000000,5.04683,5.12943,4.95506,5.07433,86804.323651643,0
+GGAL.US,D,20130603,000000,5.02849,5.17536,5.02849,5.12943,50397.274644518,0
+GGAL.US,D,20130604,000000,5.15683,5.25768,5.15683,5.23037,58941.155705557,0
+GGAL.US,D,20130605,000000,5.18434,5.25768,5.02849,5.1661,54195.36958365,0
+GGAL.US,D,20130606,000000,5.12943,5.21194,5.12943,5.17536,22439.861166442,0
+GGAL.US,D,20130607,000000,5.20287,5.28528,5.20287,5.28528,66813.799144322,0
+GGAL.US,D,20130610,000000,5.27631,5.29445,5.23037,5.28528,16912.88430161,0
+GGAL.US,D,20130611,000000,5.23037,5.29445,5.15683,5.15683,80645.901722489,0
+GGAL.US,D,20130612,000000,5.17536,5.17536,4.96413,4.98247,79669.93688012,0
+GGAL.US,D,20130613,000000,5.01932,5.17536,5.01932,5.12007,24096.488184283,0
+GGAL.US,D,20130614,000000,5.12943,5.18434,4.95506,5.00996,33330.455973993,0
+GGAL.US,D,20130617,000000,5.00089,5.07433,4.88162,4.91829,76057.191487231,0
+GGAL.US,D,20130618,000000,4.91829,4.9734,4.86329,4.89069,82065.867737781,0
+GGAL.US,D,20130619,000000,4.90922,4.91829,4.77151,4.78995,42353.942075595,0
+GGAL.US,D,20130620,000000,4.76244,4.82652,4.73485,4.78995,27587.761558166,0
+GGAL.US,D,20130621,000000,4.77151,4.93672,4.75309,4.93672,63784.328877183,0
+GGAL.US,D,20130624,000000,4.86329,4.86329,4.61557,4.67965,153554.24526873,0
+GGAL.US,D,20130625,000000,4.75309,4.78049,4.58816,4.60621,64131.990172963,0
+GGAL.US,D,20130626,000000,4.67049,4.72568,4.57164,4.6615,49248.526326837,0
+GGAL.US,D,20130627,000000,4.71651,4.79998,4.68891,4.71651,72975.36259121,0
+GGAL.US,D,20130628,000000,4.6615,4.79902,4.6615,4.70715,38186.195216552,0
+GGAL.US,D,20130701,000000,4.72568,5.03757,4.70715,4.90922,152784.57342415,0
+GGAL.US,D,20130702,000000,4.96413,5.00089,4.89069,4.98247,62609.401245061,0
+GGAL.US,D,20130703,000000,4.92746,5.0834,4.81736,5.04683,47765.729956885,0
+GGAL.US,D,20130705,000000,5.09266,5.09266,4.94589,4.95506,69857.929827548,0
+GGAL.US,D,20130708,000000,4.98247,5.04673,4.90922,4.93672,65037.79445263,0
+GGAL.US,D,20130709,000000,4.92746,5.00089,4.85402,4.95506,30809.911579591,0
+GGAL.US,D,20130710,000000,4.9734,4.9734,4.86329,4.93672,10825.670107736,0
+GGAL.US,D,20130711,000000,4.95506,4.98247,4.87255,4.98247,94250.767851305,0
+GGAL.US,D,20130712,000000,4.9734,4.99096,4.78995,4.78995,61011.415891568,0
+GGAL.US,D,20130715,000000,4.72568,4.95506,4.5514,4.89069,154738.59745405,0
+GGAL.US,D,20130716,000000,4.90922,4.97969,4.901,4.95506,117270.76262576,0
+GGAL.US,D,20130717,000000,4.96413,5.0559,4.86329,4.87255,112449.58007827,0
+GGAL.US,D,20130718,000000,4.90922,5.06525,4.90922,4.98247,89823.322193006,0
+GGAL.US,D,20130719,000000,4.98247,5.00089,4.86329,4.93672,85462.895579675,0
+GGAL.US,D,20130722,000000,4.92746,5.04683,4.86329,4.98247,71714.56680772,0
+GGAL.US,D,20130723,000000,4.9734,5.22111,4.93672,5.12007,137961.84558753,0
+GGAL.US,D,20130724,000000,5.15683,5.18434,5.04683,5.14768,69403.456928849,0
+GGAL.US,D,20130725,000000,5.17536,5.17536,5.04683,5.12007,18078.387380533,0
+GGAL.US,D,20130726,000000,5.06525,5.14404,4.88162,5.12943,40099.379515916,0
+GGAL.US,D,20130729,000000,5.15683,5.15683,4.9734,5.00089,24641.017924661,0
+GGAL.US,D,20130730,000000,4.9734,5.0559,4.90922,5.00089,38641.715287829,0
+GGAL.US,D,20130731,000000,4.9734,5.13869,4.90006,4.98247,184423.84568524,0
+GGAL.US,D,20130801,000000,5.03757,5.1661,4.95506,5.15683,181502.2341936,0
+GGAL.US,D,20130802,000000,5.23037,5.32204,5.09266,5.17536,143976.80487355,0
+GGAL.US,D,20130805,000000,5.111,5.13869,5.02849,5.0834,96933.623995243,0
+GGAL.US,D,20130806,000000,5.02849,5.09266,4.92746,5.02849,92597.282351199,0
+GGAL.US,D,20130807,000000,5.01932,5.18434,4.9734,5.1661,48137.476221951,0
+GGAL.US,D,20130808,000000,5.18434,5.27631,5.12007,5.23944,201810.05199195,0
+GGAL.US,D,20130809,000000,5.2488,5.31297,5.21194,5.31297,175930.22890794,0
+GGAL.US,D,20130812,000000,5.27631,5.50568,5.27631,5.49642,401582.3061478,0
+GGAL.US,D,20130813,000000,5.47808,5.87248,5.47808,5.85415,744448.59869424,0
+GGAL.US,D,20130814,000000,5.90008,6.30383,5.90008,6.23947,1030809.4589507,0
+GGAL.US,D,20130815,000000,6.3129,6.40477,6.00092,6.33134,522634.40895146,0
+GGAL.US,D,20130816,000000,6.34967,6.40763,6.10186,6.15686,487216.93803021,0
+GGAL.US,D,20130819,000000,6.21206,6.37727,5.97351,6.37727,93592.096299965,0
+GGAL.US,D,20130820,000000,6.3129,6.49645,6.2028,6.48738,389972.30377941,0
+GGAL.US,D,20130821,000000,6.49645,6.60655,6.27624,6.49645,568908.96515778,0
+GGAL.US,D,20130822,000000,6.55155,6.74426,6.4507,6.65258,598961.77096373,0
+GGAL.US,D,20130823,000000,6.56081,6.88196,6.37727,6.41384,656268.29027558,0
+GGAL.US,D,20130826,000000,6.38634,6.52404,6.22132,6.24883,509347.88328625,0
+GGAL.US,D,20130827,000000,6.06519,6.2302,5.90008,6.06519,922413.48392055,0
+GGAL.US,D,20130828,000000,6.07445,6.32217,5.97351,6.10186,615173.04963831,0
+GGAL.US,D,20130829,000000,6.11113,6.26697,5.99509,6.17539,222207.92663199,0
+GGAL.US,D,20130830,000000,6.12936,6.29466,6.06519,6.22132,207280.4815376,0
+GGAL.US,D,20130903,000000,6.40477,6.46799,6.12936,6.41384,502070.03387159,0
+GGAL.US,D,20130904,000000,6.42321,6.54238,6.19363,6.35875,384910.27153905,0
+GGAL.US,D,20130905,000000,6.34051,6.77176,6.34051,6.56979,391006.91028612,0
+GGAL.US,D,20130906,000000,6.59748,7.18096,6.35875,6.91863,680907.21385507,0
+GGAL.US,D,20130909,000000,7.02864,7.50086,6.74426,7.43239,1239153.8678272,0
+GGAL.US,D,20130910,000000,7.43239,8.06562,7.43239,7.74438,1715825.7780005,0
+GGAL.US,D,20130911,000000,7.6526,7.77198,7.46,7.75364,439438.6420024,0
+GGAL.US,D,20130912,000000,7.77198,7.93709,7.3178,7.43239,918510.67172365,0
+GGAL.US,D,20130913,000000,7.45073,7.75364,7.41415,7.62511,594497.67426521,0
+GGAL.US,D,20130916,000000,7.70761,8.01062,7.66197,7.76281,443718.43632724,0
+GGAL.US,D,20130917,000000,7.71697,7.91885,7.67094,7.77198,577726.15826158,0
+GGAL.US,D,20130918,000000,7.77198,8.12062,7.46907,8.01979,807266.38728226,0
+GGAL.US,D,20130919,000000,8.01979,8.21249,7.90042,8.20323,849758.5561381,0
+GGAL.US,D,20130920,000000,8.21249,8.42354,8.17583,8.30398,656911.25423824,0
+GGAL.US,D,20130923,000000,8.3777,8.93807,8.24,8.717,1037562.674904,0
+GGAL.US,D,20130924,000000,8.75385,8.98286,8.62532,8.73553,1022679.2110578,0
+GGAL.US,D,20130925,000000,8.73553,8.80924,8.68968,8.75385,959904.35654555,0
+GGAL.US,D,20130926,000000,8.76302,9.11121,8.76302,8.91926,1334472.7517077,0
+GGAL.US,D,20130927,000000,8.91926,9.07492,8.82729,8.89223,692683.71666332,0
+GGAL.US,D,20130930,000000,8.87361,8.88096,8.38677,8.72636,1226457.9474958,0
+GGAL.US,D,20131001,000000,8.73553,8.93807,8.60708,8.87361,821763.44444723,0
+GGAL.US,D,20131002,000000,8.79091,9.00033,8.55198,8.57022,332438.54801821,0
+GGAL.US,D,20131003,000000,8.55198,8.69876,8.12979,8.61625,955113.54200279,0
+GGAL.US,D,20131004,000000,8.50596,8.61625,8.17583,8.39594,382740.52995816,0
+GGAL.US,D,20131007,000000,8.31334,8.72636,8.26053,8.61625,491404.58116823,0
+GGAL.US,D,20131008,000000,8.73553,8.84582,8.58866,8.67107,809184.80744451,0
+GGAL.US,D,20131009,000000,8.66209,9.04789,8.58866,8.99173,515917.84403842,0
+GGAL.US,D,20131010,000000,9.15704,9.5247,9.15704,9.5056,1266796.0823594,0
+GGAL.US,D,20131011,000000,9.70805,9.80927,9.46071,9.79973,744559.59898747,0
+GGAL.US,D,20131014,000000,9.78158,10.3231,9.7176,10.2495,651163.32395953,0
+GGAL.US,D,20131015,000000,10.2686,10.5436,9.73574,9.79113,1096568.7553093,0
+GGAL.US,D,20131016,000000,10.0385,10.0385,9.34135,9.80927,1119502.8819325,0
+GGAL.US,D,20131017,000000,9.64406,9.79973,9.54284,9.70805,767335.60255134,0
+GGAL.US,D,20131018,000000,9.79113,10.0938,9.58009,10.0758,842235.66834027,0
+GGAL.US,D,20131021,000000,10.175,10.7089,10.175,10.5341,1013742.6402803,0
+GGAL.US,D,20131022,000000,10.5341,10.6066,10.0566,10.2495,1278130.6783399,0
+GGAL.US,D,20131023,000000,10.1655,10.4596,9.67081,9.8818,1326736.2407041,0
+GGAL.US,D,20131024,000000,9.90097,10.4883,9.57149,10.4338,1264834.7281215,0
+GGAL.US,D,20131025,000000,10.3956,10.3956,9.83601,9.90097,645821.69664095,0
+GGAL.US,D,20131028,000000,9.8723,10.0385,9.43207,9.5247,534115.6090928,0
+GGAL.US,D,20131029,000000,9.46071,9.46071,8.48762,8.80007,1610412.1504715,0
+GGAL.US,D,20131030,000000,8.85509,9.12075,8.717,8.88277,774638.58410787,0
+GGAL.US,D,20131031,000000,8.87361,8.97349,8.54272,8.88277,514104.14113393,0
+GGAL.US,D,20131101,000000,8.80924,8.81899,8.54272,8.64366,713825.08383348,0
+GGAL.US,D,20131104,000000,8.66209,8.94723,8.55198,8.68042,347540.87093306,0
+GGAL.US,D,20131105,000000,8.72636,9.59823,8.64366,9.38528,865280.79525659,0
+GGAL.US,D,20131106,000000,9.55239,9.63547,8.62532,8.79091,403206.47081574,0
+GGAL.US,D,20131107,000000,9.13794,9.45117,8.62532,8.68042,670347.52558207,0
+GGAL.US,D,20131108,000000,8.91926,9.12075,8.80924,8.87361,419902.59039378,0
+GGAL.US,D,20131111,000000,8.73553,9.32416,8.68042,8.91926,467964.67019014,0
+GGAL.US,D,20131112,000000,8.9651,9.13794,8.68968,8.7445,404097.61467932,0
+GGAL.US,D,20131113,000000,8.717,9.03815,8.66209,8.95669,333423.93741378,0
+GGAL.US,D,20131114,000000,8.93807,9.75388,8.93807,9.56194,696497.51919112,0
+GGAL.US,D,20131115,000000,9.64406,10.0471,9.48841,9.61732,700964.75740736,0
+GGAL.US,D,20131118,000000,9.67081,9.78158,9.36808,9.47886,387863.29820803,0
+GGAL.US,D,20131119,000000,9.34135,9.5056,8.84582,8.90064,394510.74973094,0
+GGAL.US,D,20131120,000000,9.36808,9.74528,9.3146,9.53329,534535.52529644,0
+GGAL.US,D,20131121,000000,9.58009,9.89139,9.48841,9.54284,430583.7506858,0
+GGAL.US,D,20131122,000000,9.54284,10.2782,9.5056,10.2218,949443.10249483,0
+GGAL.US,D,20131125,000000,10.3956,10.6439,10.2314,10.5341,674483.85726378,0
+GGAL.US,D,20131126,000000,10.7175,11.8004,10.6535,11.6084,2437034.475679,0
+GGAL.US,D,20131127,000000,11.5158,11.8835,11.2035,11.8366,1060169.0365103,0
+GGAL.US,D,20131129,000000,11.7736,11.9742,11.3687,11.5607,424530.0460144,0
+GGAL.US,D,20131202,000000,11.4794,11.7918,11.0479,11.5158,889285.13225405,0
+GGAL.US,D,20131203,000000,11.4604,11.4604,10.6439,11.0393,617595.15981042,0
+GGAL.US,D,20131204,000000,10.9285,11.0115,10.5522,10.9743,639836.0581871,0
+GGAL.US,D,20131205,000000,10.791,10.9189,10.3593,10.4692,456084.49729671,0
+GGAL.US,D,20131206,000000,10.6897,10.7356,10.4338,10.5713,339803.31275682,0
+GGAL.US,D,20131209,000000,10.5713,10.7356,10.4052,10.6439,578471.74513686,0
+GGAL.US,D,20131210,000000,10.598,10.598,10.2686,10.4147,289235.34898214,0
+GGAL.US,D,20131211,000000,10.4787,10.6066,10.112,10.2027,545340.25195263,0
+GGAL.US,D,20131212,000000,10.3325,10.4692,9.91905,10.2314,958707.43828929,0
+GGAL.US,D,20131213,000000,10.4883,10.6344,10.0852,10.1034,292178.95109791,0
+GGAL.US,D,20131216,000000,10.2963,10.6993,10.1034,10.2686,543488.85083534,0
+GGAL.US,D,20131217,000000,10.2963,11.002,10.2963,10.9743,640782.7021973,0
+GGAL.US,D,20131218,000000,10.7261,10.9562,10.6535,10.8922,315717.29629831,0
+GGAL.US,D,20131219,000000,11.002,11.002,10.2218,10.3421,655084.98526282,0
+GGAL.US,D,20131220,000000,10.3593,10.4596,10.0107,10.0566,656174.04474359,0
+GGAL.US,D,20131223,000000,9.84556,10.3135,9.80927,10.2027,349502.225171,0
+GGAL.US,D,20131224,000000,10.3059,10.3231,9.94681,10.0758,127711.07322493,0
+GGAL.US,D,20131226,000000,9.90956,10.0566,9.47027,9.67081,532807.69054332,0
+GGAL.US,D,20131227,000000,9.62688,10.0107,9.5247,9.96588,532480.9726991,0
+GGAL.US,D,20131230,000000,10.0385,10.1836,9.5247,9.58009,345906.23453936,0
+GGAL.US,D,20131231,000000,9.55239,9.73574,9.53329,9.58963,133031.75709197,0
+GGAL.US,D,20140102,000000,9.66221,9.66221,9.08351,9.17614,531281.96009769,0
+GGAL.US,D,20140103,000000,9.32416,9.32416,9.06699,9.16658,350547.3034035,0
+GGAL.US,D,20140106,000000,9.15704,9.28596,8.81899,8.87361,372062.51118387,0
+GGAL.US,D,20140107,000000,8.90064,9.06603,8.79091,8.93807,425354.17083301,0
+GGAL.US,D,20140108,000000,8.88277,9.21338,8.80007,8.97349,352336.9213387,0
+GGAL.US,D,20140109,000000,8.89223,8.99173,8.79091,8.80007,224282.3755083,0
+GGAL.US,D,20140110,000000,8.84582,9.00978,8.717,8.7445,102878.42271855,0
+GGAL.US,D,20140113,000000,8.7445,8.87361,8.39594,8.42354,431020.42165068,0
+GGAL.US,D,20140114,000000,8.40511,8.62532,8.38677,8.46011,422627.33344082,0
+GGAL.US,D,20140115,000000,8.46938,8.61625,8.39594,8.49698,319288.1547881,0
+GGAL.US,D,20140116,000000,8.48762,8.57949,8.25834,8.3777,278010.70612233,0
+GGAL.US,D,20140117,000000,8.36834,8.69876,8.36834,8.50596,276049.35188439,0
+GGAL.US,D,20140121,000000,8.84582,9.36808,8.73553,8.85509,617051.67724261,0
+GGAL.US,D,20140122,000000,8.86453,8.90064,8.57022,8.57022,209679.55391299,0
+GGAL.US,D,20140123,000000,8.50596,8.50596,7.57019,7.76281,1553794.6707157,0
+GGAL.US,D,20140124,000000,7.66197,7.92792,7.35886,7.47842,757394.79327172,0
+GGAL.US,D,20140127,000000,7.46,8.44178,7.01957,8.05645,1175943.3895226,0
+GGAL.US,D,20140128,000000,8.03812,8.16647,7.53343,7.80874,534994.18688545,0
+GGAL.US,D,20140129,000000,7.67094,7.7354,7.40498,7.53343,304709.41816206,0
+GGAL.US,D,20140130,000000,7.5976,7.61604,7.093,7.31313,398652.31727554,0
+GGAL.US,D,20140131,000000,7.20311,7.60687,7.08365,7.29488,512974.24192265,0
+GGAL.US,D,20140203,000000,7.26719,7.26719,6.71656,6.8726,422206.3700646,0
+GGAL.US,D,20140204,000000,6.88196,7.12958,6.84968,6.96447,255094.38143305,0
+GGAL.US,D,20140205,000000,6.69851,7.19375,6.69851,6.88196,320938.49877047,0
+GGAL.US,D,20140206,000000,6.91863,7.36402,6.91863,7.02864,515495.83348963,0
+GGAL.US,D,20140207,000000,7.10207,7.46,7.10207,7.34081,553716.58540124,0
+GGAL.US,D,20140210,000000,7.36832,7.42876,7.12958,7.15709,361724.82349732,0
+GGAL.US,D,20140211,000000,7.30396,7.68937,7.15717,7.62511,318282.86911355,0
+GGAL.US,D,20140212,000000,7.69864,8.27658,7.66197,8.05645,1095469.2241029,0
+GGAL.US,D,20140213,000000,7.96468,8.39594,7.71697,8.36834,491224.46748487,0
+GGAL.US,D,20140214,000000,8.717,9.19524,8.46938,9.14749,1121847.5013338,0
+GGAL.US,D,20140218,000000,9.05744,9.35853,8.69876,9.08351,634967.75287361,0
+GGAL.US,D,20140219,000000,9.10165,9.10165,8.64366,8.78165,286020.52916877,0
+GGAL.US,D,20140220,000000,8.85509,8.99173,8.53355,8.87361,447315.47413147,0
+GGAL.US,D,20140221,000000,8.89223,8.89223,8.64366,8.80007,349014.24274982,0
+GGAL.US,D,20140224,000000,8.79091,9.09306,8.53355,9.04789,416587.24201294,0
+GGAL.US,D,20140225,000000,9.01914,9.07492,8.62532,8.76302,179650.83307632,0
+GGAL.US,D,20140226,000000,8.70783,9.0708,8.56115,8.717,184910.78093386,0
+GGAL.US,D,20140227,000000,8.73553,8.94723,8.63449,8.85509,221830.94450403,0
+GGAL.US,D,20140228,000000,8.95669,9.46071,8.89223,9.33275,654030.48247713,0
+GGAL.US,D,20140303,000000,9.38528,9.38528,9.07492,9.11121,195759.4888383,0
+GGAL.US,D,20140304,000000,9.18568,9.39482,9.04789,9.38528,238812.94219576,0
+GGAL.US,D,20140305,000000,9.33275,9.40437,9.09115,9.35853,207245.92484253,0
+GGAL.US,D,20140306,000000,9.32416,9.90097,9.32416,9.59823,594300.80582061,0
+GGAL.US,D,20140307,000000,9.72619,9.94681,9.56003,9.67081,384339.56248423,0
+GGAL.US,D,20140310,000000,9.68035,9.70805,9.16277,9.39482,368391.12412664,0
+GGAL.US,D,20140311,000000,9.48841,9.58963,9.05744,9.07492,210229.31951625,0
+GGAL.US,D,20140312,000000,9.04789,9.17518,8.72636,8.99173,234568.75173855,0
+GGAL.US,D,20140313,000000,9.01914,9.07492,8.64366,9.01914,196581.51931175,0
+GGAL.US,D,20140314,000000,9.01914,9.28596,8.94723,9.12075,380855.61931839,0
+GGAL.US,D,20140317,000000,9.25922,9.54284,9.14749,9.5247,249771.60322086,0
+GGAL.US,D,20140318,000000,9.62688,10.0193,9.58963,10.0107,708016.41754526,0
+GGAL.US,D,20140319,000000,9.99266,10.1493,9.58009,9.6985,306618.41377112,0
+GGAL.US,D,20140320,000000,9.74528,10.0758,9.63547,9.85416,379919.44703398,0
+GGAL.US,D,20140321,000000,9.9563,10.2686,9.91905,10.2314,454870.82427921,0
+GGAL.US,D,20140324,000000,10.2314,10.4023,10.0566,10.2963,490749.05113462,0
+GGAL.US,D,20140325,000000,10.3059,10.7814,10.3059,10.7451,755875.34586155,0
+GGAL.US,D,20140326,000000,10.791,10.9466,10.451,10.5255,656174.04474359,0
+GGAL.US,D,20140327,000000,10.7451,10.9743,10.5436,10.9562,589082.74486619,0
+GGAL.US,D,20140328,000000,10.9839,11.2407,10.8731,10.9189,651512.03242789,0
+GGAL.US,D,20140331,000000,11.002,11.6084,11.002,11.2962,522585.19184031,0
+GGAL.US,D,20140401,000000,11.1949,11.6905,11.1863,11.6542,673032.47607116,0
+GGAL.US,D,20140402,000000,11.809,12.3876,11.7918,12.3695,676556.21179494,0
+GGAL.US,D,20140403,000000,12.3876,12.4067,11.8595,12.2587,1044370.3438313,0
+GGAL.US,D,20140404,000000,12.2215,12.6579,11.8835,11.9369,711835.45593594,0
+GGAL.US,D,20140407,000000,11.956,12.3972,11.7918,12.3876,665763.00403711,0
+GGAL.US,D,20140408,000000,12.3046,12.7276,12.1489,12.6541,720944.81018891,0
+GGAL.US,D,20140409,000000,12.8097,12.8384,12.295,12.4612,911941.75814406,0
+GGAL.US,D,20140410,000000,12.3418,12.4841,12.1756,12.2587,366534.48714646,0
+GGAL.US,D,20140411,000000,12.2215,12.295,11.7918,12.0677,477755.73379115,0
+GGAL.US,D,20140414,000000,12.0849,12.3972,11.8176,12.1136,506770.79157266,0
+GGAL.US,D,20140415,000000,12.104,12.104,11.3783,12.0849,781458.8191061,0
+GGAL.US,D,20140416,000000,12.1575,12.1575,11.5072,12.0849,282346.00059379,0
+GGAL.US,D,20140417,000000,12.0849,12.1852,11.7918,11.9369,205388.24068979,0
+GGAL.US,D,20140421,000000,12.0401,12.1317,11.8643,11.9742,333955.90108323,0
+GGAL.US,D,20140422,000000,12.0945,12.848,12.021,12.5528,557015.17902083,0
+GGAL.US,D,20140423,000000,12.5433,12.848,12.4793,12.6627,557803.6999718,0
+GGAL.US,D,20140424,000000,12.7438,13.1688,12.5166,12.6808,849459.06478089,0
+GGAL.US,D,20140425,000000,12.6627,12.7352,12.0305,12.2034,611350.86972989,0
+GGAL.US,D,20140428,000000,12.2034,12.6999,12.0018,12.0753,407766.9073914,0
+GGAL.US,D,20140429,000000,12.0305,12.4841,11.9283,12.1317,333057.4270116,0
+GGAL.US,D,20140430,000000,12.1489,12.4067,12.0018,12.3514,360161.39483889,0
+GGAL.US,D,20140501,000000,12.3876,12.6159,12.3046,12.4517,180519.98631577,0
+GGAL.US,D,20140502,000000,12.3046,12.8193,12.2491,12.719,361041.01980412,0
+GGAL.US,D,20140505,000000,12.6999,12.9549,12.508,12.5624,371350.43383108,0
+GGAL.US,D,20140506,000000,12.4153,12.6541,12.295,12.3332,229155.91668468,0
+GGAL.US,D,20140507,000000,12.4707,12.8756,12.3695,12.848,304708.37098948,0
+GGAL.US,D,20140508,000000,12.9109,13.0752,12.2587,12.3332,617134.40387625,0
+GGAL.US,D,20140509,000000,12.2396,12.4888,11.8921,12.4335,421969.70906205,0
+GGAL.US,D,20140512,000000,12.6541,12.6904,12.0305,12.1489,487667.2222386,0
+GGAL.US,D,20140513,000000,12.3332,12.5433,11.7326,11.827,629330.82288813,0
+GGAL.US,D,20140514,000000,11.7918,12.021,11.618,11.6361,660418.23520079,0
+GGAL.US,D,20140515,000000,11.5158,11.618,11.2962,11.3429,429911.46589094,0
+GGAL.US,D,20140516,000000,11.4508,11.6122,11.3057,11.4794,346718.84045961,0
+GGAL.US,D,20140519,000000,11.5339,11.7373,11.405,11.5072,248624.94924834,0
+GGAL.US,D,20140520,000000,11.3955,11.7363,11.3343,11.5607,245727.42272598,0
+GGAL.US,D,20140521,000000,11.4508,11.9006,11.3343,11.6084,203845.75548291,0
+GGAL.US,D,20140522,000000,11.6438,11.8004,11.4127,11.7449,206984.13169812,0
+GGAL.US,D,20140523,000000,11.7449,11.8004,11.5693,11.6266,154505.07796923,0
+GGAL.US,D,20140527,000000,11.809,11.8643,11.0823,11.2751,485167.62129576,0
+GGAL.US,D,20140528,000000,11.0641,11.341,11.0373,11.2016,692652.30148599,0
+GGAL.US,D,20140529,000000,11.7641,12.1317,11.4135,11.9932,1201424.2398545,0
+GGAL.US,D,20140530,000000,11.9369,12.508,11.9283,12.4898,947771.81506091,0
+GGAL.US,D,20140602,000000,12.4621,12.7649,12.1136,12.4526,421480.67946829,0
+GGAL.US,D,20140603,000000,12.3523,12.8766,12.3523,12.6636,559094.86376004,0
+GGAL.US,D,20140604,000000,12.8594,13.0504,12.4431,13.0408,454887.57904045,0
+GGAL.US,D,20140605,000000,13.0141,13.7341,12.8852,13.5947,1140011.7568657,0
+GGAL.US,D,20140606,000000,13.7409,13.9069,13.2624,13.3445,586840.74837744,0
+GGAL.US,D,20140609,000000,13.4457,13.8889,13.2443,13.841,764585.72736244,0
+GGAL.US,D,20140610,000000,13.9356,14.0989,13.7122,13.841,735450.2447345,0
+GGAL.US,D,20140611,000000,13.5947,13.841,12.6827,12.7285,1766568.6195957,0
+GGAL.US,D,20140612,000000,12.7935,13.1049,12.2692,12.5901,1091851.242847,0
+GGAL.US,D,20140613,000000,12.4345,12.9215,12.1957,12.7113,520648.96974423,0
+GGAL.US,D,20140616,000000,12.7209,12.8566,11.3945,11.6704,1981861.0185248,0
+GGAL.US,D,20140617,000000,12.0945,12.1584,11.2197,11.7068,1497318.5592579,0
+GGAL.US,D,20140618,000000,11.6074,12.2874,11.0823,12.0753,2123270.156238,0
+GGAL.US,D,20140619,000000,11.4966,11.9656,11.3343,11.7449,850861.22886237,0
+GGAL.US,D,20140620,000000,11.9006,13.354,11.8176,13.1974,1207409.8783084,0
+GGAL.US,D,20140623,000000,13.4181,14.0158,12.8766,13.9261,1845272.0161866,0
+GGAL.US,D,20140624,000000,13.7771,14.0721,13.1057,13.2987,836711.83299317,0
+GGAL.US,D,20140625,000000,13.3264,14.0721,13.2987,13.9968,691450.14736684,0
+GGAL.US,D,20140626,000000,13.7771,14.0062,13.3359,13.483,1134140.2602229,0
+GGAL.US,D,20140627,000000,13.3731,13.5661,13.0227,13.3168,720892.45156003,0
+GGAL.US,D,20140630,000000,13.2443,13.5384,12.7839,13.4734,908294.45605611,0
+GGAL.US,D,20140701,000000,13.63,14.2097,13.6253,13.8048,593197.08592376,0
+GGAL.US,D,20140702,000000,13.9261,14.2565,13.63,14.0627,446987.70911467,0
+GGAL.US,D,20140703,000000,14.1638,14.394,13.8697,14.2651,320028.5058005,0
+GGAL.US,D,20140707,000000,14.183,14.3396,13.823,14.183,393762.02133792,0
+GGAL.US,D,20140708,000000,14.2832,14.6251,13.9385,14.4484,473669.66639317,0
+GGAL.US,D,20140709,000000,14.4484,15.5237,14.4484,15.2391,1055227.4291164,0
+GGAL.US,D,20140710,000000,14.6156,15.8646,14.4856,15.645,921981.00164598,0
+GGAL.US,D,20140711,000000,15.8274,15.9019,15.2678,15.6546,875939.96492449,0
+GGAL.US,D,20140714,000000,15.8742,15.9019,15.1388,15.5332,907749.92631573,0
+GGAL.US,D,20140715,000000,15.6077,15.6354,14.6251,14.797,860661.71701659,0
+GGAL.US,D,20140716,000000,14.8065,15.2028,14.2097,15.157,767417.2820124,0
+GGAL.US,D,20140717,000000,15.221,15.369,14.8991,15.0921,686795.46525919,0
+GGAL.US,D,20140718,000000,15.0921,15.9563,15.0921,15.5619,924439.7628583,0
+GGAL.US,D,20140721,000000,15.5428,15.6173,14.3396,14.6987,1239113.0280967,0
+GGAL.US,D,20140722,000000,14.7617,15.6354,13.5756,14.33,1946259.24523,0
+GGAL.US,D,20140723,000000,14.2193,14.33,13.7122,14.2001,917654.08455513,0
+GGAL.US,D,20140724,000000,14.7139,14.9918,14.2097,14.2832,680966.90269201,0
+GGAL.US,D,20140725,000000,14.1925,14.2279,13.4926,13.5947,767598.44286833,0
+GGAL.US,D,20140728,000000,13.5565,13.5661,12.7371,12.9577,1376230.8525867,0
+GGAL.US,D,20140729,000000,12.9673,13.9786,12.5452,13.9069,1661367.5680999,0
+GGAL.US,D,20140730,000000,15.3967,17.0144,15.0367,15.5982,2726891.8451722,0
+GGAL.US,D,20140731,000000,14.2279,14.946,14.0062,14.8256,1987607.901631,0
+GGAL.US,D,20140801,000000,14.457,14.8065,13.2538,14.3568,1749708.093923,0
+GGAL.US,D,20140804,000000,14.0349,14.5411,13.8048,14.1075,994152.13569755,0
+GGAL.US,D,20140805,000000,13.8793,13.9605,12.7457,12.9396,1368933.106893,0
+GGAL.US,D,20140806,000000,12.8947,13.6396,12.4163,13.0141,1157451.3689739,0
+GGAL.US,D,20140807,000000,13.0685,13.7819,12.8766,13.5012,1214902.3981014,0
+GGAL.US,D,20140808,000000,13.5384,13.7495,13.0877,13.3827,566319.30737325,0
+GGAL.US,D,20140811,000000,13.3731,13.4639,12.6827,12.7935,650202.01953325,0
+GGAL.US,D,20140812,000000,12.8116,12.8689,12.3886,12.4163,1032240.9438644,0
+GGAL.US,D,20140813,000000,12.4345,12.4802,12.0401,12.232,720435.88431617,0
+GGAL.US,D,20140814,000000,12.0677,12.232,11.5788,11.6532,970433.67681381,0
+GGAL.US,D,20140815,000000,11.4966,12.021,11.2483,11.8835,1167785.9151427,0
+GGAL.US,D,20140818,000000,11.7641,12.3523,11.4413,12.021,525596.86017363,0
+GGAL.US,D,20140819,000000,12.1317,12.2692,11.827,11.9369,409602.60092002,0
+GGAL.US,D,20140820,000000,11.6266,11.7545,11.2293,11.4317,854292.81339932,0
+GGAL.US,D,20140821,000000,11.3678,11.5874,11.2016,11.3506,653734.13263766,0
+GGAL.US,D,20140822,000000,11.4872,11.7918,11.2483,11.7354,488120.64796473,0
+GGAL.US,D,20140825,000000,11.6352,12.2139,11.6352,11.7354,589567.58576963,0
+GGAL.US,D,20140826,000000,11.7918,11.9006,11.3592,11.5693,433365.04105204,0
+GGAL.US,D,20140827,000000,11.5883,11.6704,11.3228,11.5511,665131.55897279,0
+GGAL.US,D,20140828,000000,11.5511,11.8176,11.4594,11.5788,647318.1062544,0
+GGAL.US,D,20140829,000000,11.68,11.7449,11.4127,11.6628,629939.23015574,0
+GGAL.US,D,20140902,000000,11.6991,11.7641,11.4221,11.7259,570886.02698437,0
+GGAL.US,D,20140903,000000,11.7736,12.5547,11.7259,12.4345,1050098.377831,0
+GGAL.US,D,20140904,000000,12.38,12.655,12.0401,12.1862,607642.83163244,0
+GGAL.US,D,20140905,000000,12.1957,12.7113,12.1136,12.5643,565121.34194441,0
+GGAL.US,D,20140908,000000,12.5175,12.8498,12.4621,12.4802,902943.40418432,0
+GGAL.US,D,20140909,000000,12.3246,12.6083,12.1222,12.6083,276720.58950666,0
+GGAL.US,D,20140910,000000,12.4526,13.0408,12.4526,12.9301,841938.27132822,0
+GGAL.US,D,20140911,000000,13.0408,13.3168,12.8594,13.2165,705780.70409198,0
+GGAL.US,D,20140912,000000,13.0141,13.7495,12.953,13.5565,774144.31865121,0
+GGAL.US,D,20140915,000000,13.5106,13.6396,13.2538,13.3731,547744.56019091,0
+GGAL.US,D,20140916,000000,13.2805,13.9528,13.1707,13.9165,677920.67766362,0
+GGAL.US,D,20140917,000000,13.8697,13.9528,13.483,13.6482,340407.53133412,0
+GGAL.US,D,20140918,000000,13.5756,13.7675,13.3359,13.4639,355079.46631957,0
+GGAL.US,D,20140919,000000,13.354,13.441,12.9768,13.0963,493935.59728841,0
+GGAL.US,D,20140922,000000,13.0141,13.2538,12.7839,13.207,464719.482372,0
+GGAL.US,D,20140923,000000,13.144,13.4276,12.8498,12.9482,327021.52427403,0
+GGAL.US,D,20140924,000000,12.9577,13.2261,12.6273,13.0685,346527.2078779,0
+GGAL.US,D,20140925,000000,12.9864,12.9864,12.6178,12.6827,259683.09166831,0
+GGAL.US,D,20140926,000000,12.5175,13.1526,12.4259,13.0781,255832.6381003,0
+GGAL.US,D,20140929,000000,12.7744,13.1248,12.6827,12.9033,300078.8210237,0
+GGAL.US,D,20140930,000000,12.8689,13.1621,12.7371,13.0685,391299.07143529,0
+GGAL.US,D,20141001,000000,12.996,13.0963,12.3246,12.4163,666030.03304441,0
+GGAL.US,D,20141002,000000,12.2501,12.2501,11.4786,11.6896,1364514.0386153,0
+GGAL.US,D,20141003,000000,11.9283,12.021,11.2751,11.3859,1106347.2528395,0
+GGAL.US,D,20141006,000000,11.5244,11.6352,11.0001,11.0641,679032.77494108,0
+GGAL.US,D,20141007,000000,11.1271,11.1271,10.6602,10.7499,411289.59594261,0
+GGAL.US,D,20141008,000000,10.854,11.1013,10.4653,11.0373,491959.58263439,0
+GGAL.US,D,20141009,000000,10.9638,11.0917,10.578,10.6783,432895.90773724,0
+GGAL.US,D,20141010,000000,10.5961,11.0823,10.3288,10.6964,674846.17897565,0
+GGAL.US,D,20141013,000000,10.6219,10.8444,10.3431,10.4749,388454.9507144,0
+GGAL.US,D,20141014,000000,10.578,11.0545,10.3517,10.7881,536783.80482065,0
+GGAL.US,D,20141015,000000,10.5866,10.9257,9.50083,10.6602,882189.4908679,0
+GGAL.US,D,20141016,000000,10.0337,11.2389,9.68322,11.0096,793098.14230666,0
+GGAL.US,D,20141017,000000,11.341,11.809,11.1195,11.5788,983159.96514997,0
+GGAL.US,D,20141020,000000,11.4041,12.4163,11.4041,12.2406,620603.68662599,0
+GGAL.US,D,20141021,000000,12.1498,12.5547,12.104,12.4994,534655.95014287,0
+GGAL.US,D,20141022,000000,12.508,12.7839,12.1584,12.2224,405909.22323865,0
+GGAL.US,D,20141023,000000,12.2692,12.8498,12.2597,12.5805,437432.25934362,0
+GGAL.US,D,20141024,000000,12.508,12.7285,12.3428,12.6464,227505.5727023,0
+GGAL.US,D,20141027,000000,12.38,12.6827,12.0849,12.5901,240151.22874999,0
+GGAL.US,D,20141028,000000,12.6923,13.1707,12.6178,12.9673,354599.86127899,0
+GGAL.US,D,20141029,000000,13.0141,13.207,12.6636,12.7018,305020.42841763,0
+GGAL.US,D,20141030,000000,12.6923,13.2261,12.6923,13.1974,381326.84697834,0
+GGAL.US,D,20141031,000000,13.4009,13.8363,13.144,13.5202,849464.30064379,0
+GGAL.US,D,20141103,000000,13.4095,14.1638,13.1248,13.9786,931102.92196988,0
+GGAL.US,D,20141104,000000,13.8889,14.2422,13.4276,13.6844,674559.25368937,0
+GGAL.US,D,20141105,000000,13.7771,14.0817,13.5298,14.0349,403698.64192723,0
+GGAL.US,D,20141106,000000,14.0483,14.6251,13.5565,14.0206,242326.20619377,0
+GGAL.US,D,20141107,000000,13.9786,14.4207,13.7409,13.8602,399854.47139468,0
+GGAL.US,D,20141110,000000,13.8983,14.3654,13.7409,13.7675,172276.64378451,0
+GGAL.US,D,20141111,000000,13.7313,13.9748,13.5384,13.823,269774.69379912,0
+GGAL.US,D,20141112,000000,13.823,14.0817,13.6768,13.8316,203973.51053737,0
+GGAL.US,D,20141113,000000,13.841,14.1495,13.7962,14.0531,416191.41077859,0
+GGAL.US,D,20141114,000000,13.97,14.1925,13.7026,13.8506,256771.95190245,0
+GGAL.US,D,20141117,000000,13.7495,14.4293,13.7026,14.2928,530165.67412991,0
+GGAL.US,D,20141118,000000,14.3396,15.1484,14.0903,14.1448,427454.79902378,0
+GGAL.US,D,20141119,000000,14.1638,14.3605,13.9786,14.2193,250196.75528738,0
+GGAL.US,D,20141120,000000,14.1925,14.6422,14.0817,14.4121,232367.59498033,0
+GGAL.US,D,20141121,000000,14.6795,14.8629,14.457,14.6156,302089.39237279,0
+GGAL.US,D,20141124,000000,14.8256,15.1437,14.4942,14.5028,268463.6337319,0
+GGAL.US,D,20141125,000000,14.5869,14.6604,14.33,14.5315,243843.55925879,0
+GGAL.US,D,20141126,000000,14.4121,15.1666,14.33,14.8715,517791.23577983,0
+GGAL.US,D,20141128,000000,14.8448,14.8543,14.5411,14.7235,294737.19370512,0
+GGAL.US,D,20141201,000000,14.8553,14.8553,13.8506,14.5028,418896.25754665,0
+GGAL.US,D,20141202,000000,14.5869,14.5869,14.1171,14.311,265195.40811706,0
+GGAL.US,D,20141203,000000,14.3654,14.7139,14.2651,14.5965,245811.19653219,0
+GGAL.US,D,20141204,000000,14.4484,15.0653,14.4484,14.8715,566883.7333926,0
+GGAL.US,D,20141205,000000,15.0367,15.3232,14.9918,15.2296,749468.74403149,0
+GGAL.US,D,20141208,000000,15.2296,15.2391,14.6508,14.733,230634.52436432,0
+GGAL.US,D,20141209,000000,14.6251,14.8018,13.9786,13.9786,722095.65285175,0
+GGAL.US,D,20141210,000000,13.9165,14.33,13.5947,13.7026,942502.44265017,0
+GGAL.US,D,20141211,000000,13.7026,14.1543,13.5661,14.0062,432141.94348133,0
+GGAL.US,D,20141212,000000,13.9356,14.0721,13.7122,13.841,469878.90166208,0
+GGAL.US,D,20141215,000000,13.9069,13.9356,13.0322,13.0504,641533.52493547,0
+GGAL.US,D,20141216,000000,12.8689,13.1057,12.7018,13.0504,406253.7430167,0
+GGAL.US,D,20141217,000000,13.1621,13.63,13.0963,13.3827,327854.02647326,0
+GGAL.US,D,20141218,000000,13.823,13.8889,13.3827,13.6214,274774.94285739,0
+GGAL.US,D,20141219,000000,13.693,14.2832,13.6214,14.2001,275539.37883907,0
+GGAL.US,D,20141222,000000,14.4207,14.6604,14.3673,14.522,229312.99257133,0
+GGAL.US,D,20141223,000000,14.7081,15.0825,14.7081,14.8991,306825.75394149,0
+GGAL.US,D,20141224,000000,14.965,15.0462,14.6604,14.9736,73487.42998168,0
+GGAL.US,D,20141226,000000,15.0739,15.0825,14.6987,14.7617,143760.04014998,0
+GGAL.US,D,20141229,000000,14.8256,15.0825,14.67,14.9364,120348.40283147,0
+GGAL.US,D,20141230,000000,14.9183,15.0558,14.2737,14.457,557671.75622702,0
+GGAL.US,D,20141231,000000,14.4761,14.8543,14.3204,14.6156,243427.83174546,0
+GGAL.US,D,20150102,000000,14.5773,14.5965,14.2565,14.3204,165568.4562521,0
+GGAL.US,D,20150105,000000,14.2565,14.2737,13.8048,13.9605,219998.39249314,0
+GGAL.US,D,20150106,000000,14.0817,14.183,13.7866,13.9605,279317.57749923,0
+GGAL.US,D,20150107,000000,14.1734,14.5601,14.1448,14.2469,324602.55561967,0
+GGAL.US,D,20150108,000000,14.4389,14.606,14.2651,14.5965,317337.27227594,0
+GGAL.US,D,20150109,000000,14.606,14.67,14.2737,14.6156,145161.15705888,0
+GGAL.US,D,20150112,000000,14.522,14.6251,14.3568,14.5124,506770.79157266,0
+GGAL.US,D,20150113,000000,14.6604,14.9918,14.4389,14.965,448615.01530033,0
+GGAL.US,D,20150114,000000,14.9736,15.0825,14.733,15.0558,302079.96781959,0
+GGAL.US,D,20150115,000000,15.0739,15.1666,14.965,15.01,555037.07002165,0
+GGAL.US,D,20150116,000000,15.1293,15.5428,14.7789,15.5237,670118.19478756,0
+GGAL.US,D,20150120,000000,15.7357,15.8092,15.5332,15.6268,1056477.7531741,0
+GGAL.US,D,20150121,000000,15.5982,15.7739,15.4865,15.5715,475057.17005855,0
+GGAL.US,D,20150122,000000,15.5896,15.5896,15.1198,15.3136,560190.20627627,0
+GGAL.US,D,20150123,000000,15.3232,15.3595,14.7235,14.7617,457071.98103743,0
+GGAL.US,D,20150126,000000,14.8352,15.3595,14.8352,15.1742,367725.12236726,0
+GGAL.US,D,20150127,000000,15.0186,15.4865,15.0186,15.3404,157853.93587256,0
+GGAL.US,D,20150128,000000,15.6354,15.6354,14.8991,15.1388,209342.36434299,0
+GGAL.US,D,20150129,000000,15.1388,15.221,14.8905,15.157,135149.14004397,0
+GGAL.US,D,20150130,000000,14.946,15.1102,14.8629,15.0462,136879.06914224,0
+GGAL.US,D,20150202,000000,15.1933,15.5523,15.0262,15.5151,330801.81727935,0
+GGAL.US,D,20150203,000000,15.6354,15.985,15.6335,15.6813,378441.88652692,0
+GGAL.US,D,20150204,000000,15.4464,15.8456,15.4464,15.7548,264728.36914742,0
+GGAL.US,D,20150205,000000,15.8092,15.8828,15.7004,15.8456,213274.49737206,0
+GGAL.US,D,20150206,000000,15.8092,15.8274,15.6546,15.709,214873.52989813,0
+GGAL.US,D,20150209,000000,15.7453,15.9019,15.6632,15.8178,158996.40115477,0
+GGAL.US,D,20150210,000000,15.8178,16.4548,15.8178,16.4357,501892.01453339,0
+GGAL.US,D,20150211,000000,16.4452,16.6104,16.3164,16.5532,542026.99791694,0
+GGAL.US,D,20150212,000000,16.6754,16.9217,16.4548,16.6009,420138.20422375,0
+GGAL.US,D,20150213,000000,16.7575,17.5673,16.6935,17.4574,535804.69846055,0
+GGAL.US,D,20150217,000000,17.6485,18.8526,17.1261,18.0897,701452.73982855,0
+GGAL.US,D,20150218,000000,18.146,18.3484,17.8146,17.935,731206.0542773,0
+GGAL.US,D,20150219,000000,17.8691,18.3398,17.6122,18.2931,404189.76586615,0
+GGAL.US,D,20150220,000000,18.3943,18.9377,18.1183,18.8575,515973.34418503,0
+GGAL.US,D,20150223,000000,18.8526,20.0044,18.7724,19.8382,808710.43826684,0
+GGAL.US,D,20150224,000000,20.0225,20.5639,19.1936,20.0044,632472.34062108,0
+GGAL.US,D,20150225,000000,19.9576,20.3615,19.4791,19.7656,563242.71434012,0
+GGAL.US,D,20150226,000000,19.5803,20.0044,18.505,18.8813,856551.56464931,0
+GGAL.US,D,20150227,000000,18.8813,19.4428,18.698,19.0485,725181.67043808,0
+GGAL.US,D,20150302,000000,19.2776,19.7656,19.0837,19.4161,584313.92094757,0
+GGAL.US,D,20150303,000000,19.4791,19.8468,18.9377,19.3416,639548.08572825,0
+GGAL.US,D,20150304,000000,19.3979,19.7293,19.0837,19.2127,540387.12566034,0
+GGAL.US,D,20150305,000000,19.2127,20.2889,19.1478,20.0139,648028.08926205,0
+GGAL.US,D,20150306,000000,20.096,20.9421,20.0597,20.4455,913657.02682625,0
+GGAL.US,D,20150309,000000,20.8237,21.476,20.3262,21.1999,906154.03530739,0
+GGAL.US,D,20150310,000000,21.0061,21.3184,20.8418,21.0911,668796.66299456,0
+GGAL.US,D,20150311,000000,21.1904,21.1904,20.8056,20.9135,649988.39632741,0
+GGAL.US,D,20150312,000000,21.0061,21.7882,21.0061,21.6678,851681.16499067,0
+GGAL.US,D,20150313,000000,21.7519,21.7519,21.0061,21.2811,556696.83855722,0
+GGAL.US,D,20150316,000000,21.5581,22.8549,21.5399,22.6161,1148731.5629198,0
+GGAL.US,D,20150317,000000,22.6161,23.9139,22.5054,23.6914,2353676.3969804,0
+GGAL.US,D,20150318,000000,23.5825,23.9311,23.3046,23.7563,690652.20186267,0
+GGAL.US,D,20150319,000000,23.8204,24.0046,23.1767,23.4708,794705.55221335,0
+GGAL.US,D,20150320,000000,23.573,24.0314,23.4708,23.6274,636503.95504502,0
+GGAL.US,D,20150323,000000,23.6274,23.7096,23.0851,23.2865,720988.79143717,0
+GGAL.US,D,20150324,000000,23.0946,23.2235,21.8168,22.469,688151.55374725,0
+GGAL.US,D,20150325,000000,22.6257,22.8377,22.2017,22.5617,451882.19374259,0
+GGAL.US,D,20150326,000000,22.2848,22.5875,21.3737,21.6774,561915.94668423,0
+GGAL.US,D,20150327,000000,21.495,21.9992,21.3565,21.6125,430896.85528651,0
+GGAL.US,D,20150330,000000,21.7701,22.4223,21.6584,22.3038,417305.6024012,0
+GGAL.US,D,20150331,000000,22.0279,22.6429,20.9602,21.2907,702996.27220801,0
+GGAL.US,D,20150401,000000,21.3651,21.7147,20.5639,21.347,557349.22707311,0
+GGAL.US,D,20150402,000000,21.5323,22.1377,21.3833,21.835,227464.73297178,0
+GGAL.US,D,20150406,000000,21.9802,22.1377,21.5132,21.7701,432309.49109376,0
+GGAL.US,D,20150407,000000,21.9247,22.0537,21.5485,21.7051,466846.2898772,0
+GGAL.US,D,20150408,000000,21.8885,22.1664,20.9966,21.4291,527449.30846349,0
+GGAL.US,D,20150409,000000,21.2277,21.7978,21.0768,21.2907,520109.67586675,0
+GGAL.US,D,20150410,000000,21.3651,21.8168,21.3374,21.6488,442963.42489876,0
+GGAL.US,D,20150413,000000,21.7147,21.8168,20.9325,21.2811,487761.46777059,0
+GGAL.US,D,20150414,000000,21.3833,21.5132,20.9507,21.1446,386535.48337956,0
+GGAL.US,D,20150415,000000,21.2811,21.2811,20.0597,20.6193,823547.82651955,0
+GGAL.US,D,20150416,000000,20.4551,20.6003,20.223,20.2326,395465.77112175,0
+GGAL.US,D,20150417,000000,19.7475,20.5095,19.7197,20.223,277804.41312453,0
+GGAL.US,D,20150420,000000,20.3166,20.4933,19.7838,20.1246,329500.18176532,0
+GGAL.US,D,20150421,000000,19.9948,20.3615,19.8554,20.1963,620689.55477737,0
+GGAL.US,D,20150422,000000,20.2708,21.0529,20.0779,20.7397,501932.85426392,0
+GGAL.US,D,20150423,000000,20.9039,21.6211,20.7397,21.3374,437528.59922076,0
+GGAL.US,D,20150424,000000,21.5227,21.7243,21.1446,21.347,240861.21175765,0
+GGAL.US,D,20150427,000000,21.4109,21.7978,20.8494,20.9325,248991.45965051,0
+GGAL.US,D,20150428,000000,20.7301,21.2535,20.5553,21.1169,241283.22230644,0
+GGAL.US,D,20150429,000000,21.0433,21.1073,20.7397,20.8858,222460.2952232,0
+GGAL.US,D,20150430,000000,20.8237,21.2907,20.1963,20.2708,469062.10705151,0
+GGAL.US,D,20150501,000000,20.2889,20.3443,19.8286,19.9766,213002.23250187,0
+GGAL.US,D,20150504,000000,20.1524,20.8686,20.0683,20.4742,538756.67795695,0
+GGAL.US,D,20150505,000000,20.4093,20.7301,19.82,19.8649,428286.25405043,0
+GGAL.US,D,20150506,000000,20.0511,20.0865,19.1162,19.3054,371816.42562813,0
+GGAL.US,D,20150507,000000,19.184,19.184,18.5967,19.1296,528737.33073399,0
+GGAL.US,D,20150508,000000,19.1029,19.5441,19.0579,19.4428,651943.46752988,0
+GGAL.US,D,20150511,000000,19.2213,20.3443,19.2213,20.2135,891042.28783934,0
+GGAL.US,D,20150512,000000,20.0683,20.2803,19.8745,20.2326,467627.48062013,0
+GGAL.US,D,20150513,000000,20.1877,20.4838,20.1056,20.2803,308466.67337066,0
+GGAL.US,D,20150514,000000,20.3806,20.4838,20.2517,20.4455,219417.21171254,0
+GGAL.US,D,20150515,000000,20.3357,20.5362,19.9909,20.2326,217137.51701101,0
+GGAL.US,D,20150518,000000,20.307,20.8142,20.1342,20.7024,423588.6378671,0
+GGAL.US,D,20150519,000000,20.7683,20.8056,20.3806,20.6289,242497.94249651,0
+GGAL.US,D,20150520,000000,20.6652,20.7587,20.096,20.2421,375443.8314371,0
+GGAL.US,D,20150521,000000,20.2889,20.436,20.0597,20.2049,440789.49462756,0
+GGAL.US,D,20150522,000000,20.223,20.223,19.4706,19.7933,311619.71000197,0
+GGAL.US,D,20150526,000000,19.6052,19.6052,19.4581,19.5116,348688.57207818,0
+GGAL.US,D,20150527,000000,19.503,19.6796,19.0886,19.291,250697.3037795,0
+GGAL.US,D,20150528,000000,19.0981,19.1983,18.7935,18.9959,373591.38314724,0
+GGAL.US,D,20150529,000000,19.0981,19.3292,18.4048,18.4888,590013.68128771,0
+GGAL.US,D,20150601,000000,18.3962,18.9959,18.083,18.7839,565903.57985992,0
+GGAL.US,D,20150602,000000,18.7935,20.436,18.7935,20.3615,613241.01623254,0
+GGAL.US,D,20150603,000000,20.3443,20.4455,19.4581,19.8267,439314.02846565,0
+GGAL.US,D,20150604,000000,19.8534,20.9059,19.7532,20.6948,1028137.0745326,0
+GGAL.US,D,20150605,000000,20.6662,20.8246,20.0302,20.3806,461630.32326794,0
+GGAL.US,D,20150608,000000,20.3156,20.5095,19.9557,19.9747,308224.77650523,0
+GGAL.US,D,20150609,000000,19.7905,20.2507,19.7455,20.0302,215723.83403118,0
+GGAL.US,D,20150610,000000,20.0951,20.5362,19.7809,19.7905,317082.80933956,0
+GGAL.US,D,20150611,000000,19.9929,20.1696,19.4677,19.8907,357585.35029788,0
+GGAL.US,D,20150612,000000,19.7074,19.7905,19.1525,19.3942,127839.87545198,0
+GGAL.US,D,20150615,000000,19.291,19.3846,18.8565,19.0246,283632.97569172,0
+GGAL.US,D,20150616,000000,18.8565,19.1344,18.5165,18.6178,171607.5005074,0
+GGAL.US,D,20150617,000000,18.4974,18.4974,16.9275,17.4269,2107410.7275495,0
+GGAL.US,D,20150618,000000,17.3066,17.8146,17.0306,17.0755,647434.34241052,0
+GGAL.US,D,20150619,000000,17.0115,17.8691,16.4672,17.1405,628258.51816861,0
+GGAL.US,D,20150622,000000,17.1405,18.4602,17.1405,18.083,608648.11730698,0
+GGAL.US,D,20150623,000000,18.1192,18.3695,17.7774,18.0649,432188.01907475,0
+GGAL.US,D,20150624,000000,17.8232,18.2387,17.6762,17.8146,255571.89212846,0
+GGAL.US,D,20150625,000000,17.9254,18.4143,17.509,18.0362,455781.86442176,0
+GGAL.US,D,20150626,000000,17.9999,18.442,17.8146,17.8977,248530.70371635,0
+GGAL.US,D,20150629,000000,17.5377,17.6294,17.0564,17.3716,417645.93348894,0
+GGAL.US,D,20150630,000000,17.5845,17.8519,17.1233,17.3438,580296.96693971,0
+GGAL.US,D,20150701,000000,17.7497,17.7497,16.79,16.937,659784.69579132,0
+GGAL.US,D,20150702,000000,17.0115,17.4183,16.7986,17.2607,790658.23020074,0
+GGAL.US,D,20150706,000000,17.1041,17.9254,16.9839,17.6762,464232.54712339,0
+GGAL.US,D,20150707,000000,17.7315,18.0735,17.3906,17.9531,361093.378433,0
+GGAL.US,D,20150708,000000,17.8232,18.0553,17.6389,17.6666,210720.44345517,0
+GGAL.US,D,20150709,000000,17.8881,18.1002,17.6389,17.8786,113322.92200803,0
+GGAL.US,D,20150710,000000,18.1642,18.3695,17.8786,18.2482,260013.99820285,0
+GGAL.US,D,20150713,000000,18.442,18.803,18.2205,18.5337,298582.41141024,0
+GGAL.US,D,20150714,000000,18.59,19.2165,18.3322,19.2079,431680.14037459,0
+GGAL.US,D,20150715,000000,19.1344,19.7809,19.0427,19.5775,500181.98171408,0
+GGAL.US,D,20150716,000000,19.8448,20.3061,19.5402,19.6052,413529.4980862,0
+GGAL.US,D,20150717,000000,19.6147,19.8172,19.2547,19.6415,235203.33832061,0
+GGAL.US,D,20150720,000000,19.9365,19.9365,18.6082,18.7285,332383.0478716,0
+GGAL.US,D,20150721,000000,18.8374,18.8937,18.0171,18.4506,475607.9828344,0
+GGAL.US,D,20150722,000000,18.4143,18.6082,18.0266,18.2387,214185.53751461,0
+GGAL.US,D,20150723,000000,18.1374,18.1928,17.7679,18.0649,238886.2442762,0
+GGAL.US,D,20150724,000000,17.9722,17.9722,17.1405,17.15,406920.79194866,0
+GGAL.US,D,20150727,000000,17.0402,17.0402,16.6152,16.7069,458814.47620664,0
+GGAL.US,D,20150728,000000,16.6525,16.9839,16.6525,16.8081,419813.58072467,0
+GGAL.US,D,20150729,000000,16.8539,17.3343,16.7986,17.1233,627715.03560081,0
+GGAL.US,D,20150730,000000,17.1233,17.8424,16.8368,17.7593,395872.07408189,0
+GGAL.US,D,20150731,000000,17.8328,17.935,17.214,17.3438,298582.41141024,0
+GGAL.US,D,20150803,000000,17.3066,17.8146,17.214,17.7411,436431.16235938,0
+GGAL.US,D,20150804,000000,17.8232,17.8786,17.1405,17.2236,411471.80397113,0
+GGAL.US,D,20150805,000000,17.2521,17.8786,17.1777,17.6475,540610.17341938,0
+GGAL.US,D,20150806,000000,17.4909,19.1076,17.362,18.7562,732151.65111491,0
+GGAL.US,D,20150807,000000,18.9128,19.7532,18.6741,19.4485,981767.2256217,0
+GGAL.US,D,20150810,000000,19.9174,20.5095,18.9777,20.3348,1098340.5713108,0
+GGAL.US,D,20150811,000000,20.3061,20.3348,19.1162,19.3942,721115.49931907,0
+GGAL.US,D,20150812,000000,19.1344,19.3559,18.719,19.143,618831.87062462,0
+GGAL.US,D,20150813,000000,19.0981,19.863,18.8202,19.8086,725978.56876967,0
+GGAL.US,D,20150814,000000,19.8267,20.0951,18.8116,19.1621,537035.1262393,0
+GGAL.US,D,20150817,000000,19.0522,19.5307,18.7095,19.4763,225994.50267276,0
+GGAL.US,D,20150818,000000,19.3846,19.5584,18.6817,19.1525,300855.82307631,0
+GGAL.US,D,20150819,000000,19.0886,19.0886,18.0266,18.1642,398254.39169604,0
+GGAL.US,D,20150820,000000,18.4602,18.4602,17.4632,17.5186,366078.96707518,0
+GGAL.US,D,20150821,000000,17.2044,17.3716,15.9773,16.8454,838543.33783148,0
+GGAL.US,D,20150824,000000,16.0804,16.873,14.1218,16.0241,678698.72688882,0
+GGAL.US,D,20150825,000000,16.8635,17.1319,16.0613,16.0613,366078.96707518,0
+GGAL.US,D,20150826,000000,16.43,17.298,16.3287,17.1405,489908.17155477,0
+GGAL.US,D,20150827,000000,17.3906,18.3695,17.066,18.2023,441157.05220232,0
+GGAL.US,D,20150828,000000,18.0907,18.3417,17.7411,18.0553,230871.18536687,0
+GGAL.US,D,20150831,000000,17.8786,17.935,17.2789,17.6857,148098.47613918,0
+GGAL.US,D,20150901,000000,17.2044,17.7774,17.085,17.3343,360986.56683008,0
+GGAL.US,D,20150902,000000,17.5941,17.8424,16.9008,17.0402,190785.41909447,0
+GGAL.US,D,20150903,000000,16.9466,17.8328,16.8272,17.6953,322848.54155211,0
+GGAL.US,D,20150904,000000,17.4183,17.9073,17.2607,17.7955,169875.47706396,0
+GGAL.US,D,20150908,000000,17.9159,18.7839,17.9159,18.7009,342243.22486274,0
+GGAL.US,D,20150909,000000,18.8937,19.2356,18.4698,18.7935,276481.83415895,0
+GGAL.US,D,20150910,000000,18.7467,18.9501,18.5709,18.9033,173255.75014462,0
+GGAL.US,D,20150911,000000,18.803,18.9224,18.5805,18.9224,110073.54549959,0
+GGAL.US,D,20150914,000000,18.8756,18.8937,18.4048,18.4143,260663.24520099,0
+GGAL.US,D,20150915,000000,18.4974,18.8469,18.3695,18.6559,161208.02963877,0
+GGAL.US,D,20150916,000000,18.7285,19.143,18.147,18.2577,254922.64513032,0
+GGAL.US,D,20150917,000000,18.295,18.4334,17.5568,17.6762,470941.78182839,0
+GGAL.US,D,20150918,000000,17.4088,18.147,17.2789,17.7593,273771.751528,0
+GGAL.US,D,20150921,000000,17.8424,17.9904,17.021,17.1405,418078.41576351,0
+GGAL.US,D,20150922,000000,16.9934,17.002,16.4758,16.6152,478315.9711202,0
+GGAL.US,D,20150923,000000,16.5961,16.937,16.282,16.4108,390138.80421925,0
+GGAL.US,D,20150924,000000,16.2628,16.5226,16.0202,16.1989,730304.43868794,0
+GGAL.US,D,20150925,000000,16.4586,16.8912,15.8293,16.6057,333901.44810919,0
+GGAL.US,D,20150928,000000,16.3479,16.4395,15.7834,16.1158,503612.51907846,0
+GGAL.US,D,20150929,000000,16.2084,17.0115,16.1244,16.5961,332599.81259517,0
+GGAL.US,D,20150930,000000,16.7623,17.0564,16.4491,16.4491,216894.57297299,0
+GGAL.US,D,20151001,000000,16.4204,16.6152,15.8198,15.8293,514394.20793794,0
+GGAL.US,D,20151002,000000,15.6918,16.2533,15.3404,16.218,330000.73025745,0
+GGAL.US,D,20151005,000000,16.3106,16.9466,16.3106,16.5866,249023.92200042,0
+GGAL.US,D,20151006,000000,16.6525,16.8368,16.4108,16.4491,367919.8964667,0
+GGAL.US,D,20151007,000000,16.5045,17.5186,16.5045,17.4728,343567.89817347,0
+GGAL.US,D,20151008,000000,17.4269,18.3132,17.2885,18.147,345819.31921541,0
+GGAL.US,D,20151009,000000,18.2301,18.507,17.8328,18.1928,391645.68555849,0
+GGAL.US,D,20151012,000000,18.2577,19.4763,17.9722,19.1717,409730.35597449,0
+GGAL.US,D,20151013,000000,19.1162,19.1248,18.3599,18.7285,538011.09108166,0
+GGAL.US,D,20151014,000000,18.7935,18.9682,18.3695,18.7839,242679.10335244,0
+GGAL.US,D,20151015,000000,18.803,19.4763,18.803,19.4763,582754.68097945,0
+GGAL.US,D,20151016,000000,19.4218,19.5775,19.1717,19.4399,370087.54370243,0
+GGAL.US,D,20151019,000000,19.2824,19.3655,19.0886,19.1983,573674.64755866,0
+GGAL.US,D,20151020,000000,19.291,19.3292,18.9128,19.1621,341051.54246937,0
+GGAL.US,D,20151021,000000,19.1717,19.4935,18.9415,18.9863,563254.23323847,0
+GGAL.US,D,20151022,000000,19.1076,19.291,19.015,19.1248,178866.50081566,0
+GGAL.US,D,20151023,000000,19.3101,19.8172,19.3101,19.6606,695861.88543649,0
+GGAL.US,D,20151026,000000,23.0755,25.374,21.58,22.1444,2008604.7589854,0
+GGAL.US,D,20151027,000000,22.1349,22.3191,21.3212,22.2351,620564.94124062,0
+GGAL.US,D,20151028,000000,22.3832,25.1439,22.3832,24.8306,1602226.402432,0
+GGAL.US,D,20151029,000000,24.5251,25.8267,24.1383,24.5346,992383.46121391,0
+GGAL.US,D,20151030,000000,24.6721,25.5135,23.7688,24.6903,916113.69369342,0
+GGAL.US,D,20151102,000000,24.7466,25.4667,23.6389,23.934,721412.89633112,0
+GGAL.US,D,20151103,000000,23.6656,24.2023,22.4395,23.8519,1065623.7584673,0
+GGAL.US,D,20151104,000000,23.9798,23.9989,23.2063,23.4918,537105.28680199,0
+GGAL.US,D,20151105,000000,23.4269,23.9989,23.1967,23.5654,383520.67352851,0
+GGAL.US,D,20151106,000000,23.5568,24.0638,23.5377,23.7592,436171.46356013,0
+GGAL.US,D,20151109,000000,23.5472,25.0131,23.4078,23.5109,546994.78462531,0
+GGAL.US,D,20151110,000000,23.5195,24.2663,23.3056,24.1097,579071.77502386,0
+GGAL.US,D,20151111,000000,24.2758,24.6817,23.9702,24.0638,471274.78270808,0
+GGAL.US,D,20151112,000000,23.9989,24.5069,23.3533,24.0724,398363.29764411,0
+GGAL.US,D,20151113,000000,24.0724,24.6998,23.8136,24.0724,802576.10130697,0
+GGAL.US,D,20151116,000000,24.23,24.9223,23.9254,24.8211,792174.53609318,0
+GGAL.US,D,20151117,000000,24.9223,25.5039,24.5719,25.2642,868229.63323526,0
+GGAL.US,D,20151118,000000,25.2365,25.4571,24.3866,25.1343,1055114.334478,0
+GGAL.US,D,20151119,000000,25.4017,25.7054,24.9223,25.162,661301.00168375,0
+GGAL.US,D,20151120,000000,25.3836,26.7664,24.9587,26.2325,1622917.4853937,0
+GGAL.US,D,20151123,000000,26.9994,26.9994,23.4632,23.8881,1983904.0522239,0
+GGAL.US,D,20151124,000000,23.5844,24.4429,23.5377,23.8519,760865.12319405,0
+GGAL.US,D,20151125,000000,23.7125,23.8881,21.9305,22.577,1059664.2993279,0
+GGAL.US,D,20151127,000000,23.0851,23.3247,22.4576,22.724,198585.80762537,0
+GGAL.US,D,20151130,000000,23.0755,23.5654,22.7336,23.2159,498467.76020447,0
+GGAL.US,D,20151201,000000,23.2063,23.4441,22.6324,22.7154,408474.79605389,0
+GGAL.US,D,20151202,000000,22.7718,22.9838,22.2542,22.7718,412335.72134768,0
+GGAL.US,D,20151203,000000,23.0583,23.0583,22.024,22.3191,328335.72585898,0
+GGAL.US,D,20151204,000000,22.2351,22.7527,21.8398,22.4939,191650.3836436,0
+GGAL.US,D,20151207,000000,22.5417,22.7527,21.4148,22.1988,388720.93254912,0
+GGAL.US,D,20151208,000000,21.921,22.513,21.6163,22.4672,334363.25121593,0
+GGAL.US,D,20151209,000000,22.449,23.4441,22.3373,22.7059,539311.6794231,0
+GGAL.US,D,20151210,000000,22.5321,23.1586,22.5321,23.0755,221661.30254645,0
+GGAL.US,D,20151211,000000,23.0946,23.0946,22.6505,22.9017,438989.40496658,0
+GGAL.US,D,20151214,000000,22.7899,22.9742,21.3594,21.6908,569186.46589085,0
+GGAL.US,D,20151215,000000,21.9305,23.1032,21.7748,22.9189,680583.63752858,0
+GGAL.US,D,20151216,000000,22.8463,23.1586,22.513,23.1586,401071.28592991,0
+GGAL.US,D,20151217,000000,23.3906,24.8584,23.3438,24.0171,921206.09393853,0
+GGAL.US,D,20151218,000000,24.2109,24.2109,22.3927,22.5321,320899.75338509,0
+GGAL.US,D,20151221,000000,22.5598,23.149,22.0594,23.149,385468.41452294,0
+GGAL.US,D,20151222,000000,23.234,23.4441,22.9924,23.3438,385558.47136462,0
+GGAL.US,D,20151223,000000,23.3343,23.9989,23.2435,23.934,374527.55543166,0
+GGAL.US,D,20151224,000000,23.8881,24.23,23.6752,23.6752,111347.95452659,0
+GGAL.US,D,20151228,000000,23.87,24.2758,22.9103,24.1192,778427.2544938,0
+GGAL.US,D,20151229,000000,24.1383,24.4879,24.0638,24.4707,270853.28155409,0
+GGAL.US,D,20151230,000000,24.5251,24.9223,24.2261,24.8211,284448.72312971,0
+GGAL.US,D,20151231,000000,24.5719,25.1162,24.4334,24.9949,182408.03847328,0
+GGAL.US,D,20160104,000000,24.5528,24.8488,24.1192,24.1737,183743.18350978,0
+GGAL.US,D,20160105,000000,24.1832,24.2663,23.934,24.0916,171858.82192603,0
+GGAL.US,D,20160106,000000,23.5568,24.1002,23.1834,23.6102,161308.55820622,0
+GGAL.US,D,20160107,000000,22.9647,23.4918,22.6983,23.3715,190326.75750546,0
+GGAL.US,D,20160108,000000,23.5472,23.552,22.66,22.8272,182235.25499796,0
+GGAL.US,D,20160111,000000,22.8272,23.7592,22.66,23.4536,214397.0663753,0
+GGAL.US,D,20160112,000000,23.8519,24.3675,23.8232,24.2109,354505.61574702,0
+GGAL.US,D,20160113,000000,24.2109,24.6903,23.6886,23.8423,328958.79354268,0
+GGAL.US,D,20160114,000000,23.8232,23.8337,22.9838,23.7401,170634.67718276,0
+GGAL.US,D,20160115,000000,22.9465,23.5062,21.9591,22.6324,458675.20225381,0
+GGAL.US,D,20160119,000000,22.7059,23.1308,22.4672,22.6983,460547.54682265,0
+GGAL.US,D,20160120,000000,22.1253,22.6458,21.0175,22.0976,635598.15076536,0
+GGAL.US,D,20160121,000000,21.7472,23.0755,21.7472,22.8272,204559.92718086,0
+GGAL.US,D,20160122,000000,23.3247,23.9798,23.0669,23.9436,206471.01713507,0
+GGAL.US,D,20160125,000000,23.9607,23.9607,23.3533,23.5377,245331.59149163,0
+GGAL.US,D,20160126,000000,23.5844,24.5337,23.4536,24.4048,196684.14222436,0
+GGAL.US,D,20160127,000000,24.3952,25.0971,24.2396,24.5624,310026.96051136,0
+GGAL.US,D,20160128,000000,24.8679,24.8765,24.2482,24.6349,195947.97990228,0
+GGAL.US,D,20160129,000000,24.9223,25.29,24.4783,25.2002,353375.71653572,0
+GGAL.US,D,20160201,000000,24.9854,25.9833,24.8306,25.9107,412332.57982995,0
+GGAL.US,D,20160202,000000,25.5039,25.9833,25.29,25.5679,442368.63087466,0
+GGAL.US,D,20160203,000000,25.9107,25.9107,24.1832,24.3675,406269.45060536,0
+GGAL.US,D,20160204,000000,24.4879,25.7617,24.2109,25.7522,308380.8052193,0
+GGAL.US,D,20160205,000000,25.7522,25.7522,25.4017,25.7054,286969.26752411,0
+GGAL.US,D,20160208,000000,25.3836,25.9384,25.374,25.7235,179659.21045694,0
+GGAL.US,D,20160209,000000,25.8448,25.8448,25.29,25.6233,146712.01964637,0
+GGAL.US,D,20160210,000000,25.9652,26.3252,25.1343,25.7522,210662.8489634,0
+GGAL.US,D,20160211,000000,25.1258,25.2451,24.4315,24.8306,165887.84388828,0
+GGAL.US,D,20160212,000000,25.2184,25.5593,24.2482,25.0971,279254.74714457,0
+GGAL.US,D,20160216,000000,25.7054,26.3061,25.2289,26.1676,396994.64308512,0
+GGAL.US,D,20160217,000000,26.5277,26.6852,25.9012,26.4168,608120.34232784,0
+GGAL.US,D,20160218,000000,26.4913,26.731,26.0845,26.3347,505282.75933982,0
+GGAL.US,D,20160219,000000,26.158,26.2058,25.6147,26.0473,245104.35504228,0
+GGAL.US,D,20160222,000000,26.5849,27.1178,25.7617,26.7119,604720.17296822,0
+GGAL.US,D,20160223,000000,26.4999,26.6852,25.9928,26.6384,344326.05111969,0
+GGAL.US,D,20160224,000000,26.01,26.8131,25.5058,26.7492,250541.27506543,0
+GGAL.US,D,20160225,000000,26.9068,27.7461,26.8638,27.4319,422548.79549749,0
+GGAL.US,D,20160226,000000,27.6917,28.3239,27.3776,27.4969,428065.30063655,0
+GGAL.US,D,20160229,000000,27.9505,28.535,26.9154,27.028,796879.48248455,0
+GGAL.US,D,20160301,000000,27.3776,27.6554,26.3433,27.1923,414959.93582727,0
+GGAL.US,D,20160302,000000,27.0356,28.0326,26.9535,27.7003,623805.94036845,0
+GGAL.US,D,20160303,000000,27.7834,28.0422,26.8609,27.0806,398622.99644337,0
+GGAL.US,D,20160304,000000,27.0806,27.2859,26.3061,26.5754,343354.27496763,0
+GGAL.US,D,20160307,000000,26.3156,26.3529,25.4991,25.8821,384932.26216318,0
+GGAL.US,D,20160308,000000,25.6233,26.2325,25.522,26.0845,215470.41826738,0
+GGAL.US,D,20160309,000000,26.5095,26.7119,26.2898,26.4627,269871.03367626,0
+GGAL.US,D,20160310,000000,26.9249,26.9249,26.0282,26.1867,640249.69135528,0
+GGAL.US,D,20160311,000000,26.5945,27.071,26.3156,26.9068,135318.78200154,0
+GGAL.US,D,20160314,000000,26.8609,26.8609,26.3347,26.6852,117392.23464477,0
+GGAL.US,D,20160315,000000,26.4168,26.5754,26.3061,26.5191,245220.5911984,0
+GGAL.US,D,20160316,000000,26.2994,27.0261,26.2325,26.8982,318387.58637132,0
+GGAL.US,D,20160317,000000,26.8609,27.1273,26.3156,26.5754,429201.4828833,0
+GGAL.US,D,20160318,000000,26.6384,27.3776,26.6384,27.2018,345687.37547063,0
+GGAL.US,D,20160321,000000,27.1741,27.3776,27.0824,27.2018,213410.62980715,0
+GGAL.US,D,20160322,000000,27.1369,27.6917,26.8609,27.0996,104361.21908851,0
+GGAL.US,D,20160323,000000,26.8513,27.0996,26.3347,26.6031,345445.47860519,0
+GGAL.US,D,20160324,000000,26.4073,27.2763,26.3529,26.5849,100324.36880167,0
+GGAL.US,D,20160328,000000,26.5849,26.8227,26.436,26.6479,133026.52122907,0
+GGAL.US,D,20160329,000000,26.3605,26.5658,25.8725,26.0569,226048.9556468,0
+GGAL.US,D,20160330,000000,26.3156,26.3891,25.9738,26.1409,287326.35337309,0
+GGAL.US,D,20160331,000000,26.1313,26.7492,25.8448,26.1218,260881.05709714,0
+GGAL.US,D,20160401,000000,25.8544,26.0664,25.5135,25.863,195523.87500832,0
+GGAL.US,D,20160404,000000,25.651,25.7054,25.3922,25.6606,280568.94872952,0
+GGAL.US,D,20160405,000000,25.4113,25.4381,25.0226,25.0417,214454.66086707,0
+GGAL.US,D,20160406,000000,24.9223,25.0197,24.0352,24.5165,376755.9386769,0
+GGAL.US,D,20160407,000000,24.3771,24.4525,23.3906,23.722,353185.13112659,0
+GGAL.US,D,20160408,000000,23.722,24.6005,23.5568,24.5528,283129.28568187,0
+GGAL.US,D,20160411,000000,24.5528,25.0875,23.9798,24.0257,287330.5420634,0
+GGAL.US,D,20160412,000000,23.9522,25.1525,23.934,25.0789,330550.49586071,0
+GGAL.US,D,20160413,000000,25.4667,27.0901,25.4189,26.9994,794561.04239764,0
+GGAL.US,D,20160414,000000,27.1369,27.2763,26.6671,27.0624,494778.57121342,0
+GGAL.US,D,20160415,000000,27.0089,27.3221,26.8704,27.0901,191828.40298181,0
+GGAL.US,D,20160418,000000,26.7664,27.369,26.5372,27.2572,496951.45431204,0
+GGAL.US,D,20160419,000000,27.3957,28.8357,27.1741,28.7069,1303470.1603739,0
+GGAL.US,D,20160420,000000,28.6046,28.9837,28.1988,28.2637,431132.46911648,0
+GGAL.US,D,20160421,000000,27.9696,28.66,27.5437,28.4948,263755.54582279,0
+GGAL.US,D,20160422,000000,28.3927,28.5683,27.3307,27.3957,296261.87697817,0
+GGAL.US,D,20160425,000000,27.4043,27.8703,26.4952,26.6117,428923.98215022,0
+GGAL.US,D,20160426,000000,26.5945,27.0089,26.3061,26.9249,278801.32141845,0
+GGAL.US,D,20160427,000000,27.028,27.0662,26.3433,26.7759,371286.55630383,0
+GGAL.US,D,20160428,000000,26.6852,26.88,26.3252,26.6757,302862.20573509,0
+GGAL.US,D,20160429,000000,26.6671,27.0538,26.2803,26.2803,486880.79563279,0
+GGAL.US,D,20160502,000000,26.2325,27.4138,26.2325,26.9898,399091.08258557,0
+GGAL.US,D,20160503,000000,26.7406,26.7406,25.8821,25.9738,413498.08290887,0
+GGAL.US,D,20160504,000000,25.8448,26.3701,25.6606,25.8448,468530.14338206,0
+GGAL.US,D,20160505,000000,25.8267,26.2803,25.6328,26.1313,280842.26077229,0
+GGAL.US,D,20160506,000000,26.0186,26.0845,25.7331,26.0377,136536.64370935,0
+GGAL.US,D,20160509,000000,25.9652,26.8609,25.7732,26.6947,277266.16641961,0
+GGAL.US,D,20160510,000000,26.9803,27.1369,26.4541,26.944,197979.49470291,0
+GGAL.US,D,20160511,000000,26.7406,26.944,26.3701,26.8045,173368.84478301,0
+GGAL.US,D,20160512,000000,27.028,27.1273,25.948,26.4818,268957.89918855,0
+GGAL.US,D,20160513,000000,26.3347,26.6384,25.7808,25.8725,205321.22164481,0
+GGAL.US,D,20160516,000000,25.9652,26.2898,25.1812,25.714,333206.12551763,0
+GGAL.US,D,20160517,000000,25.7808,25.9384,24.9309,25.0513,338167.62919053,0
+GGAL.US,D,20160518,000000,24.9587,25.227,24.6081,24.8946,269371.53235672,0
+GGAL.US,D,20160519,000000,24.824,24.824,23.8423,24.2491,432009.99973655,0
+GGAL.US,D,20160520,000000,24.2873,25.3597,24.2873,25.0818,251246.02221019,0
+GGAL.US,D,20160523,000000,24.9988,25.5278,24.9071,24.972,201714.75928739,0
+GGAL.US,D,20160524,000000,25.1945,25.4524,24.6932,24.8707,103293.1030593,0
+GGAL.US,D,20160525,000000,25.2127,25.2127,24.7123,24.8421,119863.56192802,0
+GGAL.US,D,20160526,000000,24.6932,25.7292,24.6932,25.2766,167248.12106665,0
+GGAL.US,D,20160527,000000,25.2852,25.9441,25.2852,25.9441,187211.41908694,0
+GGAL.US,D,20160531,000000,26.1284,26.4608,25.6195,26.2966,231362.30930579,0
+GGAL.US,D,20160601,000000,26.2393,26.2487,25.6844,26.0444,206043.77072339,0
+GGAL.US,D,20160602,000000,25.9069,26.775,25.6796,26.6374,289129.58455181,0
+GGAL.US,D,20160603,000000,26.4894,26.8313,26.3681,26.6098,206069.95003783,0
+GGAL.US,D,20160606,000000,26.5543,27.2018,26.5257,27.0624,195552.14866793,0
+GGAL.US,D,20160607,000000,26.9898,27.8226,26.9898,27.388,365386.78600136,0
+GGAL.US,D,20160608,000000,27.4702,27.7672,27.2954,27.6001,305737.74163331,0
+GGAL.US,D,20160609,000000,27.3317,27.5351,26.8581,27.4415,355575.82612137,0
+GGAL.US,D,20160610,000000,27.0089,27.7385,26.7578,27.5447,226092.93689506,0
+GGAL.US,D,20160613,000000,27.4052,27.7853,27.4052,27.7022,205369.39158339,0
+GGAL.US,D,20160614,000000,27.7576,28.2294,27.5809,28.0451,657060.99991685,0
+GGAL.US,D,20160615,000000,28.0632,28.5989,27.9477,28.1453,480897.2515241,0
+GGAL.US,D,20160616,000000,27.9056,28.3029,27.5809,27.9152,269124.3996284,0
+GGAL.US,D,20160617,000000,27.9973,29.2559,27.8961,28.8682,884727.83719612,0
+GGAL.US,D,20160620,000000,29.1556,29.6168,29.0621,29.4784,536412.05855559,0
+GGAL.US,D,20160621,000000,29.6168,29.6637,28.7116,28.9322,602617.45043229,0
+GGAL.US,D,20160622,000000,29.0076,29.2005,28.7116,28.8119,395518.12975064,0
+GGAL.US,D,20160623,000000,29.2559,29.3218,28.4605,28.7755,208404.09771341,0
+GGAL.US,D,20160624,000000,27.5447,28.4795,26.9803,27.4787,601888.61831825,0
+GGAL.US,D,20160627,000000,27.0356,27.5532,26.0635,26.5926,797159.07756279,0
+GGAL.US,D,20160628,000000,27.0356,28.257,26.8599,27.6564,688391.35626754,0
+GGAL.US,D,20160629,000000,28.1825,28.7575,27.9371,28.6925,399739.28241114,0
+GGAL.US,D,20160630,000000,28.8682,28.8778,28.2198,28.2666,295003.17553984,0
+GGAL.US,D,20160701,000000,28.3784,28.8023,28.3592,28.5808,189572.79324954,0
+GGAL.US,D,20160705,000000,28.6925,28.8357,28.1186,28.3869,400996.93667689,0
+GGAL.US,D,20160706,000000,28.2103,28.5072,27.9428,28.3219,274956.10371332,0
+GGAL.US,D,20160707,000000,28.534,28.5894,28.2666,28.47,208766.41942528,0
+GGAL.US,D,20160708,000000,28.702,28.9685,28.3688,28.5808,163259.44071839,0
+GGAL.US,D,20160711,000000,28.7669,28.8778,28.5808,28.8406,140798.63610039,0
+GGAL.US,D,20160712,000000,28.7479,28.9771,28.4987,28.8023,229486.82321922,0
+GGAL.US,D,20160713,000000,28.979,29.4928,28.8406,29.34,305084.30594486,0
+GGAL.US,D,20160714,000000,29.6637,29.8671,29.4602,29.7658,322640.15420915,0
+GGAL.US,D,20160715,000000,30.081,30.6177,29.2559,29.3122,339395.96262411,0
+GGAL.US,D,20160718,000000,29.3122,29.7105,29.1919,29.5061,251718.29704271,0
+GGAL.US,D,20160719,000000,29.5061,30.2004,29.2559,29.5253,159313.6944458,0
+GGAL.US,D,20160720,000000,29.5997,29.9617,28.8864,28.8864,123300.38232787,0
+GGAL.US,D,20160721,000000,28.8214,29.2197,28.1453,28.2389,219664.34444087,0
+GGAL.US,D,20160722,000000,28.2762,28.4156,28.0451,28.2389,232002.13175073,0
+GGAL.US,D,20160725,000000,28.2762,28.4509,27.9725,28.3029,142073.04512739,0
+GGAL.US,D,20160726,000000,28.3688,28.6925,27.9333,27.9715,134784.72398694,0
+GGAL.US,D,20160727,000000,28.0069,28.1606,27.5351,27.5447,199838.22602825,0
+GGAL.US,D,20160728,000000,27.4243,27.6468,27.2859,27.3604,180352.43870335,0
+GGAL.US,D,20160729,000000,27.4415,27.7939,27.3317,27.4702,195742.73407706,0
+GGAL.US,D,20160801,000000,27.4148,27.4148,26.924,26.9707,216556.33623041,0
+GGAL.US,D,20160802,000000,26.9707,27.1741,26.3767,26.6012,240492.60701031,0
+GGAL.US,D,20160803,000000,26.5257,27.2954,26.5257,27.2859,516556.61931079,0
+GGAL.US,D,20160804,000000,27.1741,27.4883,26.8876,27.304,314355.97194736,0
+GGAL.US,D,20160805,000000,27.6659,27.6745,27.1082,27.1827,95744.035947033,0
+GGAL.US,D,20160808,000000,27.304,27.4702,26.9526,27.4606,123013.45704159,0
+GGAL.US,D,20160809,000000,27.6096,27.8034,27.2018,27.6373,294262.82452744,0
+GGAL.US,D,20160810,000000,27.6001,27.7203,26.8972,27.4329,246425.88683527,0
+GGAL.US,D,20160811,000000,27.4415,27.6564,27.0806,27.304,151478.74921983,0
+GGAL.US,D,20160812,000000,27.3785,27.7203,26.6193,26.6747,198689.47771056,0
+GGAL.US,D,20160815,000000,25.9718,27.1655,25.9537,27.028,225345.25567462,0
+GGAL.US,D,20160816,000000,26.8036,27.0356,26.5734,26.6288,179263.37922259,0
+GGAL.US,D,20160817,000000,26.5734,26.6374,26.2297,26.4054,89125.905256291,0
+GGAL.US,D,20160818,000000,26.4798,27.0901,26.3509,27.0806,168482.73753569,0
+GGAL.US,D,20160819,000000,26.8504,27.1923,26.8409,26.9707,174004.47853764,0
+GGAL.US,D,20160822,000000,27.1273,27.7672,26.7109,27.388,200594.2846293,0
+GGAL.US,D,20160823,000000,27.5256,28.2294,27.4415,27.8769,176807.75952801,0
+GGAL.US,D,20160824,000000,27.9056,28.7851,27.5809,28.6371,226923.34474914,0
+GGAL.US,D,20160825,000000,28.7116,28.8406,28.3219,28.4987,150765.62469445,0
+GGAL.US,D,20160826,000000,28.47,28.8214,27.9142,27.9524,165939.15534458,0
+GGAL.US,D,20160829,000000,28.4509,28.5894,27.9839,28.5244,165355.88021883,0
+GGAL.US,D,20160830,000000,29.3857,29.3857,27.6841,28.1921,294436.65517533,0
+GGAL.US,D,20160831,000000,27.9333,28.4605,27.4415,27.5447,255841.01548091,0
+GGAL.US,D,20160901,000000,27.6745,28.2198,27.22,28.1186,119190.2299606,0
+GGAL.US,D,20160902,000000,28.2762,28.4328,27.8865,28.2762,79201.850737911,0
+GGAL.US,D,20160906,000000,28.47,28.9694,28.4328,28.8864,244791.25044156,0
+GGAL.US,D,20160907,000000,28.6275,28.9694,28.5855,28.9694,122811.35273411,0
+GGAL.US,D,20160908,000000,28.8406,28.9227,27.8579,27.9428,183990.3162381,0
+GGAL.US,D,20160909,000000,27.8674,27.9973,26.8599,26.879,192039.93184249,0
+GGAL.US,D,20160912,000000,26.5639,27.6277,26.3767,27.3966,256887.14088599,0
+GGAL.US,D,20160913,000000,27.1465,27.4482,26.5543,27.0184,184317.03408233,0
+GGAL.US,D,20160914,000000,27.0806,27.3604,26.4704,26.4894,126975.95807542,0
+GGAL.US,D,20160915,000000,25.9804,26.9335,25.9804,26.7845,255759.33601986,0
+GGAL.US,D,20160916,000000,26.6288,26.7893,26.2393,26.3414,136141.85964758,0
+GGAL.US,D,20160919,000000,26.5076,27.1655,26.497,26.5926,180706.38303459,0
+GGAL.US,D,20160920,000000,26.6288,27.4883,26.3328,26.434,332965.27582477,0
+GGAL.US,D,20160921,000000,26.6288,27.2667,26.434,27.1923,321630.6798443,0
+GGAL.US,D,20160922,000000,27.4702,28.2762,27.3231,28.1004,388125.09135243,0
+GGAL.US,D,20160923,000000,28.0728,28.2981,27.7662,28.0355,204157.81291104,0
+GGAL.US,D,20160926,000000,27.8484,27.9973,27.4511,27.5809,165852.24002064,0
+GGAL.US,D,20160927,000000,27.5723,27.9572,27.304,27.8312,157537.68975411,0
+GGAL.US,D,20160928,000000,27.9524,28.0822,27.8597,28.0451,106144.55398825,0
+GGAL.US,D,20160929,000000,27.8674,28.5989,27.8674,28.3964,258133.27625339,0
+GGAL.US,D,20160930,000000,28.2666,28.9141,28.2666,28.7937,429724.02199955,0
+GGAL.US,D,20161003,000000,28.8214,28.9407,28.3688,28.6639,176020.28574962,0
+GGAL.US,D,20161004,000000,28.534,29.5433,28.534,29.4688,314535.03845815,0
+GGAL.US,D,20161005,000000,29.6168,30.3025,29.5023,30.081,624987.15103603,0
+GGAL.US,D,20161006,000000,30.081,30.081,29.2005,29.4144,112944.89270749,0
+GGAL.US,D,20161007,000000,29.424,29.5253,29.0811,29.1642,100457.35971903,0
+GGAL.US,D,20161010,000000,29.3304,29.7296,29.3304,29.6913,102463.74237781,0
+GGAL.US,D,20161011,000000,29.5253,29.8041,28.9886,29.2463,147984.33432822,0
+GGAL.US,D,20161012,000000,29.1833,29.4602,29.1833,29.3304,153126.99885705,0
+GGAL.US,D,20161013,000000,29.3304,29.4526,28.8778,29.0535,163413.3750873,0
+GGAL.US,D,20161014,000000,29.4431,29.6637,28.9599,29.2655,189507.86854973,0
+GGAL.US,D,20161017,000000,29.2005,29.4526,28.9503,29.424,145899.41372611,0
+GGAL.US,D,20161018,000000,29.6264,29.6312,28.9503,29.1642,590160.28544858,0
+GGAL.US,D,20161019,000000,29.34,29.7658,29.1366,29.6733,425424.33139572,0
+GGAL.US,D,20161020,000000,29.6264,29.8948,29.3857,29.5625,118976.60675476,0
+GGAL.US,D,20161021,000000,29.2942,29.529,29.0353,29.2655,93131.3403658,0
+GGAL.US,D,20161024,000000,29.5061,29.6322,29.1366,29.2655,91331.250704821,0
+GGAL.US,D,20161025,000000,29.3304,29.3304,28.8682,28.9141,127870.24345673,0
+GGAL.US,D,20161026,000000,28.7937,28.895,28.6371,28.7212,160726.33025305,0
+GGAL.US,D,20161027,000000,28.8214,29.2101,28.6085,28.8778,134565.86491822,0
+GGAL.US,D,20161028,000000,29.5625,29.5625,28.8778,28.9599,181241.48822177,0
+GGAL.US,D,20161031,000000,29.1175,29.1175,28.6925,28.8214,163268.86527158,0
+GGAL.US,D,20161101,000000,28.85,29.1833,28.173,28.3964,296983.37888417,0
+GGAL.US,D,20161102,000000,28.1635,28.1635,27.388,27.517,234786.5636347,0
+GGAL.US,D,20161103,000000,27.4052,27.8398,27.0624,27.1082,200714.70947574,0
+GGAL.US,D,20161104,000000,27.2114,28.0355,26.5257,27.3231,334718.24271975,0
+GGAL.US,D,20161107,000000,27.8579,28.4987,27.7203,28.4251,265881.30615542,0
+GGAL.US,D,20161108,000000,28.2103,28.683,27.0452,28.6275,205428.03324774,0
+GGAL.US,D,20161109,000000,25.926,28.4891,25.926,27.6841,243225.72743798,0
+GGAL.US,D,20161110,000000,27.7672,28.7116,26.0254,26.1093,601956.6845358,0
+GGAL.US,D,20161111,000000,25.3788,26.1093,24.9988,26.0254,642542.99930033,0
+GGAL.US,D,20161114,000000,25.7865,25.7865,24.8144,25.3597,787897.88328607,0
+GGAL.US,D,20161115,000000,25.9165,26.5535,25.0455,26.4608,240709.37173389,0
+GGAL.US,D,20161116,000000,26.3138,26.7158,25.8047,26.2583,194585.60837875,0
+GGAL.US,D,20161117,000000,26.3414,26.8409,26.0817,26.4522,201252.95618065,0
+GGAL.US,D,20161118,000000,26.3042,26.5734,25.9069,26.2297,157095.78292633,0
+GGAL.US,D,20161121,000000,26.434,27.0949,26.3328,26.966,228962.18975782,0
+GGAL.US,D,20161122,000000,27.22,27.3756,26.9144,26.943,178734.55707088,0
+GGAL.US,D,20161123,000000,26.7578,27.028,26.2583,26.8599,326460.23977241,0
+GGAL.US,D,20161125,000000,26.6747,26.8409,26.4054,26.5171,70941.753445415,0
+GGAL.US,D,20161128,000000,26.3767,26.8409,26.3767,26.647,157372.23648684,0
+GGAL.US,D,20161129,000000,26.5076,26.8409,26.0254,26.1284,297206.42664321,0
+GGAL.US,D,20161130,000000,26.4798,26.4798,25.1286,25.1659,407012.94313549,0
+GGAL.US,D,20161201,000000,25.4524,25.8688,25.2766,25.4905,236605.50240207,0
+GGAL.US,D,20161202,000000,25.3321,25.4237,23.9807,24.4716,537625.73157308,0
+GGAL.US,D,20161205,000000,24.3599,25.2414,24.2214,24.3599,245552.54490552,0
+GGAL.US,D,20161206,000000,24.464,24.5929,24.1106,24.2023,296846.1992765,0
+GGAL.US,D,20161207,000000,24.1575,24.8613,23.6016,23.7496,428970.05774364,0
+GGAL.US,D,20161208,000000,23.805,24.1937,23.7125,23.7811,375770.54928134,0
+GGAL.US,D,20161209,000000,23.9264,24.0552,23.1108,23.4718,433235.1916524,0
+GGAL.US,D,20161212,000000,23.4814,23.4814,23.0372,23.1662,298165.63672433,0
+GGAL.US,D,20161213,000000,23.4345,24.0361,23.1385,23.9807,782189.74556529,0
+GGAL.US,D,20161214,000000,23.9807,24.6607,23.5328,23.6389,403467.21678757,0
+GGAL.US,D,20161215,000000,23.7688,23.7879,22.9255,23.2951,516836.21438901,0
+GGAL.US,D,20161216,000000,23.1758,23.1948,22.5836,22.7402,718222.16148702,0
+GGAL.US,D,20161219,000000,22.8147,22.8147,21.7691,21.8531,1019069.6071827,0
+GGAL.US,D,20161220,000000,21.9544,22.2686,21.5017,21.9544,665852.01370621,0
+GGAL.US,D,20161221,000000,21.9161,23.2675,21.7509,22.9533,452672.80903873,0
+GGAL.US,D,20161222,000000,22.9819,23.2579,22.7126,22.7871,353958.99166148,0
+GGAL.US,D,20161223,000000,22.9905,24.083,22.7689,23.4431,377129.77928712,0
+GGAL.US,D,20161227,000000,23.1853,23.7401,23.0468,23.6016,408051.73833252,0
+GGAL.US,D,20161228,000000,23.658,24.527,23.6294,24.4353,437176.74923467,0
+GGAL.US,D,20161229,000000,24.6464,25.3139,23.9664,24.8421,550765.65307742,0
+GGAL.US,D,20161230,000000,24.6654,25.1286,24.4162,24.9157,189890.08654058,0
+GGAL.US,D,20170103,000000,25.4524,26.1838,25.4524,26.1476,634155.14695335,0
+GGAL.US,D,20170104,000000,26.3767,26.5257,25.8324,25.8782,441923.58252915,0
+GGAL.US,D,20170105,000000,25.99,26.5171,25.7685,26.434,395167.32693713,0
+GGAL.US,D,20170106,000000,26.5639,27.6001,26.2393,27.4052,973827.56313797,0
+GGAL.US,D,20170109,000000,27.3412,27.7672,27.0452,27.6191,1016454.8172563,0
+GGAL.US,D,20170110,000000,27.6936,28.937,27.156,28.7479,920157.8741883,0
+GGAL.US,D,20170111,000000,28.6543,28.7851,27.7022,28.618,1124743.9806836,0
+GGAL.US,D,20170112,000000,28.7116,28.9503,28.1921,28.8023,433116.86115113,0
+GGAL.US,D,20170113,000000,28.702,29.34,28.2389,29.2005,510982.51967995,0
+GGAL.US,D,20170117,000000,28.8778,29.488,28.7212,29.4144,616529.13812637,0
+GGAL.US,D,20170118,000000,29.34,29.5625,29.1556,29.5339,805384.61816022,0
+GGAL.US,D,20170119,000000,29.4602,29.6264,28.8406,29.5339,752586.17679516,0
+GGAL.US,D,20170120,000000,29.7564,30.2195,29.1919,30.21,585914.00064621,0
+GGAL.US,D,20170123,000000,30.2195,31.4599,30.081,31.4046,758805.33473381,0
+GGAL.US,D,20170124,000000,31.2269,31.5803,30.5613,30.7275,563564.19632146,0
+GGAL.US,D,20170125,000000,30.5986,30.7838,29.3953,30.3121,681470.59270185,0
+GGAL.US,D,20170126,000000,30.0905,30.5011,29.4144,29.5253,207745.42616207,0
+GGAL.US,D,20170127,000000,29.2846,29.5157,28.7489,29.0076,319328.99451862,0
+GGAL.US,D,20170130,000000,28.618,28.831,28.3784,28.5436,286981.83359504,0
+GGAL.US,D,20170131,000000,28.3315,28.9141,28.3315,28.7937,469504.01387927,0
+GGAL.US,D,20170201,000000,28.7575,29.3772,28.534,29.0162,339140.45251517,0
+GGAL.US,D,20170202,000000,29.127,29.6551,28.998,29.636,311718.14422427,0
+GGAL.US,D,20170203,000000,29.785,30.1908,29.7382,29.9521,323403.54301826,0
+GGAL.US,D,20170206,000000,29.8203,30.2195,29.7945,30.1001,339686.02942812,0
+GGAL.US,D,20170207,000000,30.229,31.2269,29.8948,30.7466,301678.90072235,0
+GGAL.US,D,20170208,000000,30.7275,32.0711,30.4057,31.8104,503762.26475707,0
+GGAL.US,D,20170209,000000,31.7474,32.7272,30.3216,32.6727,612700.67518248,0
+GGAL.US,D,20170210,000000,32.7462,33.1073,32.4684,33.0137,587358.05163079,0
+GGAL.US,D,20170213,000000,33.1254,33.1349,31.8849,31.9221,685501.15995322,0
+GGAL.US,D,20170214,000000,31.9221,32.5247,31.8677,32.117,228878.4159516,0
+GGAL.US,D,20170215,000000,32.0329,32.7176,31.7923,32.5151,428240.17845702,0
+GGAL.US,D,20170216,000000,32.4971,32.5687,31.5984,31.7006,213274.49737206,0
+GGAL.US,D,20170217,000000,31.7006,32.4226,31.3119,32.0425,342699.7921066,0
+GGAL.US,D,20170221,000000,32.1265,32.4875,31.5803,32.0979,174194.01677419,0
+GGAL.US,D,20170222,000000,32.117,32.264,31.6815,32.2277,186066.85945957,0
+GGAL.US,D,20170223,000000,32.3949,32.3949,30.9137,31.098,357636.66175418,0
+GGAL.US,D,20170224,000000,30.8211,30.8211,29.9139,30.145,455073.97575928,0
+GGAL.US,D,20170227,000000,29.9875,30.1908,28.8119,29.8948,372938.99463137,0
+GGAL.US,D,20170228,000000,29.72,29.8489,29.0993,29.4336,337847.19438177,0
+GGAL.US,D,20170301,000000,29.6074,30.7838,29.6074,30.4601,362914.41154553,0
+GGAL.US,D,20170302,000000,30.3312,30.7838,30.0905,30.145,286329.44507917,0
+GGAL.US,D,20170303,000000,29.9139,31.2002,29.9139,31.1171,346391.07544281,0
+GGAL.US,D,20170306,000000,30.9882,31.0063,30.358,30.7275,340121.65322042,0
+GGAL.US,D,20170307,000000,30.6358,30.7007,30.3818,30.5432,444542.56114586,0
+GGAL.US,D,20170308,000000,30.5432,30.7275,29.6819,30.5613,130630.59037142,0
+GGAL.US,D,20170309,000000,30.5432,30.9787,30.4506,30.6921,388430.8657451,0
+GGAL.US,D,20170310,000000,30.95,31.4141,30.6177,31.331,274178.05448813,0
+GGAL.US,D,20170313,000000,31.3119,32.2545,31.2747,32.2095,338511.101796,0
+GGAL.US,D,20170314,000000,32.0157,32.5247,31.9585,32.2095,649292.02656328,0
+GGAL.US,D,20170315,000000,32.2181,32.6631,31.1639,32.5151,446402.33964376,0
+GGAL.US,D,20170316,000000,32.3767,33.0328,32.3108,32.9306,325215.15157759,0
+GGAL.US,D,20170317,000000,33.0137,33.219,32.4502,32.5782,401506.90972221,0
+GGAL.US,D,20170320,000000,32.7644,33.4596,32.7644,33.3288,424404.38530509,0
+GGAL.US,D,20170321,000000,33.4309,33.5159,33.1722,33.4129,600808.98339069,0
+GGAL.US,D,20170322,000000,33.1168,34.087,33.1168,33.9953,564595.66131044,0
+GGAL.US,D,20170323,000000,34.0507,35.0038,33.7662,34.9408,768601.63419772,0
+GGAL.US,D,20170324,000000,35.1709,36.1802,34.9408,36.1057,784846.4223948,0
+GGAL.US,D,20170327,000000,35.9577,36.2815,34.8653,35.7458,1444896.0528483,0
+GGAL.US,D,20170328,000000,35.8938,36.0514,34.8386,35.5137,251008.31403507,0
+GGAL.US,D,20170329,000000,35.5137,35.6894,34.6628,35.5786,468813.9271506,0
+GGAL.US,D,20170330,000000,35.7266,35.8461,35.255,35.6064,191836.78036242,0
+GGAL.US,D,20170331,000000,35.5786,35.8375,34.9684,35.0878,452947.16825407,0
+GGAL.US,D,20170403,000000,35.255,36.7437,35.255,36.3732,601730.49525903,0
+GGAL.US,D,20170404,000000,36.0963,37.1247,36.0963,36.8373,516415.2510128,0
+GGAL.US,D,20170405,000000,36.8917,37.4017,36.6616,36.8373,475318.96320296,0
+GGAL.US,D,20170406,000000,36.8917,37.2536,36.4954,36.8469,480750.64736323,0
+GGAL.US,D,20170407,000000,36.865,37.1982,36.1898,36.5871,283479.0413228,0
+GGAL.US,D,20170410,000000,36.3827,36.7351,36.1708,36.2347,229506.71949819,0
+GGAL.US,D,20170411,000000,36.3197,36.5594,36.1421,36.2347,175923.94587247,0
+GGAL.US,D,20170412,000000,36.0867,36.5499,35.6799,36.0676,388050.74209942,0
+GGAL.US,D,20170413,000000,36.0418,36.3378,35.6894,35.8938,151390.7867233,0
+GGAL.US,D,20170417,000000,36.2252,36.5966,36.06,36.4209,308279.22947927,0
+GGAL.US,D,20170418,000000,36.2815,36.9204,36.0046,36.3006,433120.00266886,0
+GGAL.US,D,20170419,000000,36.504,36.5871,36.0418,36.1898,359918.45080088,0
+GGAL.US,D,20170420,000000,36.3006,36.4764,35.9205,36.1153,269806.10897644,0
+GGAL.US,D,20170421,000000,36.0046,36.7169,35.8088,36.2156,143975.75770097,0
+GGAL.US,D,20170424,000000,36.5499,37.2059,36.4019,36.8191,704177.4828756,0
+GGAL.US,D,20170425,000000,37.0216,37.2346,36.1802,36.5212,262046.56017606,0
+GGAL.US,D,20170426,000000,36.4019,36.5775,36.0676,36.1708,316393.76978347,0
+GGAL.US,D,20170427,000000,36.3732,36.8373,36.1057,36.7075,213021.08160827,0
+GGAL.US,D,20170428,000000,36.7169,36.7169,36.0963,36.1612,185986.2271711,0
+GGAL.US,D,20170501,000000,36.1516,37.6518,36.1516,36.93,245990.26304297,0
+GGAL.US,D,20170502,000000,36.865,37.3367,36.6148,37.2899,397035.48281565,0
+GGAL.US,D,20170503,000000,37.1429,38.5017,37.0407,38.3547,291032.29712539,0
+GGAL.US,D,20170504,000000,38.2249,38.5209,37.8313,38.3633,205003.92835378,0
+GGAL.US,D,20170505,000000,38.4941,38.901,38.0405,38.5304,207548.55771747,0
+GGAL.US,D,20170508,000000,38.4101,38.8637,38.1131,38.7539,309803.91275233,0
+GGAL.US,D,20170509,000000,38.7539,38.8828,38.5963,38.7156,253863.95365431,0
+GGAL.US,D,20170510,000000,38.963,39.2609,38.7319,39.0194,337938.29839603,0
+GGAL.US,D,20170511,000000,38.9725,40.7077,38.5639,39.5198,439681.58604041,0
+GGAL.US,D,20170512,000000,39.5933,39.6314,38.6116,39.0098,296295.38650065,0
+GGAL.US,D,20170515,000000,39.1387,40.0956,38.8302,39.9562,380043.01339814,0
+GGAL.US,D,20170516,000000,40.1329,40.7459,39.9657,40.5129,361257.7845277,0
+GGAL.US,D,20170517,000000,40.4298,40.7593,40.1137,40.2436,739208.54711568,0
+GGAL.US,D,20170518,000000,39.6124,39.6879,37.9441,38.6851,858761.09878815,0
+GGAL.US,D,20170519,000000,38.6851,40.2254,38.6851,39.7327,256764.6216944,0
+GGAL.US,D,20170522,000000,39.7155,40.1329,39.0003,39.1855,331020.67634807,0
+GGAL.US,D,20170523,000000,39.2514,39.3813,38.9353,39.1578,190569.70154347,0
+GGAL.US,D,20170524,000000,39.1674,39.6783,39.0652,39.5293,279660.00293212,0
+GGAL.US,D,20170525,000000,39.5837,41.0429,39.4367,40.9675,191703.78944506,0
+GGAL.US,D,20170526,000000,40.8004,41.5977,39.9781,41.2921,361742.62543114,0
+GGAL.US,D,20170530,000000,41.5701,41.5777,40.6055,41.125,315496.34288443,0
+GGAL.US,D,20170531,000000,41.2549,41.7095,40.8557,41.3476,298501.77912176,0
+GGAL.US,D,20170601,000000,41.6073,42.5088,41.5433,42.2853,301182.54092055,0
+GGAL.US,D,20170602,000000,42.3502,43.0654,42.1373,42.8707,331459.44165811,0
+GGAL.US,D,20170605,000000,42.9165,43.7425,42.8611,43.3061,252788.50741707,0
+GGAL.US,D,20170606,000000,43.3796,43.9278,42.4247,42.61,279847.44682352,0
+GGAL.US,D,20170607,000000,42.4429,42.5909,41.9043,42.4056,458812.38186148,0
+GGAL.US,D,20170608,000000,42.3875,42.4343,40.0125,40.8557,595115.50608602,0
+GGAL.US,D,20170609,000000,40.7364,41.2549,39.5837,40.0584,252519.38406461,0
+GGAL.US,D,20170612,000000,39.938,39.9514,38.6116,39.3154,472049.69041554,0
+GGAL.US,D,20170613,000000,39.344,39.5141,38.7959,39.1387,819144.46583053,0
+GGAL.US,D,20170614,000000,39.2514,39.3536,38.7414,38.7864,876348.36222976,0
+GGAL.US,D,20170615,000000,38.8799,39.3717,38.2859,38.751,629846.03179633,0
+GGAL.US,D,20170616,000000,38.666,39.4099,38.666,39.0652,351791.34442574,0
+GGAL.US,D,20170619,000000,38.9544,40.5683,38.9076,40.1777,594984.60951381,0
+GGAL.US,D,20170620,000000,40.383,40.5969,38.9917,39.5293,695316.30852353,0
+GGAL.US,D,20170621,000000,36.3732,37.5621,35.2053,37.3683,2182197.6987001,0
+GGAL.US,D,20170622,000000,37.4408,38.7414,37.0139,38.4435,338976.04642047,0
+GGAL.US,D,20170623,000000,38.4435,38.4435,37.3949,37.9613,196034.89522622,0
+GGAL.US,D,20170626,000000,38.2296,38.6947,37.9613,38.1275,291711.91212828,0
+GGAL.US,D,20170627,000000,38.0816,38.1656,37.6815,38.1093,391010.05180386,0
+GGAL.US,D,20170628,000000,38.2296,39.0519,38.1275,38.9449,457359.95349628,0
+GGAL.US,D,20170629,000000,38.6851,39.5579,38.4339,38.9353,630370.66525774,0
+GGAL.US,D,20170630,000000,39.1034,39.8539,38.963,39.5675,350996.54043931,0
+GGAL.US,D,20170703,000000,39.7069,41.0143,39.5856,40.467,262102.06032267,0
+GGAL.US,D,20170705,000000,40.3554,40.4537,39.3345,39.6314,483202.07836751,0
+GGAL.US,D,20170706,000000,39.6124,39.8903,38.666,38.7768,397866.9378423,0
+GGAL.US,D,20170707,000000,38.8799,39.8539,38.2764,38.5075,276828.44828216,0
+GGAL.US,D,20170710,000000,38.5829,39.6124,38.4903,39.1855,306415.26229106,0
+GGAL.US,D,20170711,000000,39.3813,39.4367,38.8236,39.1578,359254.54338665,0
+GGAL.US,D,20170712,000000,39.2791,39.7804,39.1254,39.6028,319228.46595117,0
+GGAL.US,D,20170713,000000,39.5675,39.7327,38.6116,38.6851,506178.09189371,0
+GGAL.US,D,20170714,000000,39.0939,39.0939,37.4972,37.9613,448679.94000015,0
+GGAL.US,D,20170717,000000,37.7206,37.9613,36.8573,37.0798,512932.35501954,0
+GGAL.US,D,20170718,000000,36.8841,36.9777,34.9561,35.0095,766763.84632394,0
+GGAL.US,D,20170719,000000,34.5463,36.1049,34.3525,36.0314,893540.84160961,0
+GGAL.US,D,20170720,000000,36.2252,36.5919,35.6044,35.8832,558484.36214727,0
+GGAL.US,D,20170721,000000,35.8365,36.504,35.7391,35.9569,298056.73077626,0
+GGAL.US,D,20170724,000000,35.8451,36.1898,35.3074,35.317,266158.80688849,0
+GGAL.US,D,20170725,000000,35.6513,36.0408,35.3438,35.7248,482914.10590866,0
+GGAL.US,D,20170726,000000,35.6226,35.8365,34.9828,35.4832,618101.99133799,0
+GGAL.US,D,20170727,000000,35.5863,35.6828,35.1862,35.3074,197798.33384698,0
+GGAL.US,D,20170728,000000,35.1585,35.1585,34.5922,34.7832,255404.34451603,0
+GGAL.US,D,20170731,000000,34.7975,34.8921,33.4892,33.7022,424055.67683673,0
+GGAL.US,D,20170801,000000,33.7843,34.6667,33.6831,34.3697,577902.08325462,0
+GGAL.US,D,20170802,000000,34.3793,34.5101,33.8321,34.1482,224183.941286,0
+GGAL.US,D,20170803,000000,34.1568,34.4814,33.8034,34.1099,272914.1171869,0
+GGAL.US,D,20170804,000000,34.1052,34.5463,34.0641,34.4165,255787.60967945,0
+GGAL.US,D,20170807,000000,34.3697,34.871,34.3697,34.6667,286761.92735373,0
+GGAL.US,D,20170808,000000,34.5187,35.0658,34.2866,34.4528,392221.6304762,0
+GGAL.US,D,20170809,000000,34.6294,34.6763,33.8034,33.8512,335305.70653582,0
+GGAL.US,D,20170810,000000,33.7681,34.2685,33.5351,34.0909,385935.45349258,0
+GGAL.US,D,20170811,000000,33.9075,35.6513,33.7022,35.2244,422325.74773846,0
+GGAL.US,D,20170814,000000,37.5525,39.2609,37.098,39.1301,1555548.6847833,0
+GGAL.US,D,20170815,000000,39.2609,40.0956,38.1561,39.2973,753850.11409638,0
+GGAL.US,D,20170816,000000,39.4281,39.6926,38.517,39.2046,467042.11114922,0
+GGAL.US,D,20170817,000000,39.2695,39.6477,38.6479,38.666,266101.21239672,0
+GGAL.US,D,20170818,000000,38.7319,39.5933,38.7319,39.3813,312014.49406375,0
+GGAL.US,D,20170821,000000,39.4281,39.5933,38.9725,38.9917,93342.869226484,0
+GGAL.US,D,20170822,000000,39.2132,39.8167,39.0939,39.622,221474.90582763,0
+GGAL.US,D,20170823,000000,39.3909,41.5795,39.3909,41.4688,380499.580642,0
+GGAL.US,D,20170824,000000,41.7095,42.6835,40.8844,41.9043,722663.22038883,0
+GGAL.US,D,20170825,000000,42.0532,42.5174,40.6475,41.9416,428156.4046508,0
+GGAL.US,D,20170828,000000,42.1735,42.378,41.593,41.7371,159664.49725931,0
+GGAL.US,D,20170829,000000,41.6446,41.8508,40.9856,41.4602,170662.95084236,0
+GGAL.US,D,20170830,000000,41.5701,42.6376,41.2731,41.7191,241156.51442454,0
+GGAL.US,D,20170831,000000,41.7095,43.056,41.7095,42.3121,388665.4324025,0
+GGAL.US,D,20170901,000000,42.4524,43.0464,42.1191,42.7026,139822.67125802,0
+GGAL.US,D,20170905,000000,42.6835,43.5105,42.229,43.1485,264301.12273574,0
+GGAL.US,D,20170906,000000,43.1485,44.4463,43.0187,43.7693,388585.84728661,0
+GGAL.US,D,20170907,000000,43.8075,44.3537,43.7235,44.1685,249541.22525378,0
+GGAL.US,D,20170908,000000,42.7399,44.5409,41.9138,42.8888,442387.47998106,0
+GGAL.US,D,20170911,000000,43.0187,43.6299,41.7562,41.8757,344873.72237779,0
+GGAL.US,D,20170912,000000,42.1469,42.5909,41.3857,41.6168,300634.86966243,0
+GGAL.US,D,20170913,000000,41.9138,42.7121,41.4125,42.5269,351111.72942285,0
+GGAL.US,D,20170914,000000,42.4992,42.7771,42.3035,42.4429,190492.21077272,0
+GGAL.US,D,20170915,000000,42.4524,42.9117,41.6446,42.61,348352.42968075,0
+GGAL.US,D,20170918,000000,42.6931,43.0654,42.2108,43.0464,315627.23945663,0
+GGAL.US,D,20170919,000000,42.971,44.4463,42.6835,44.3632,514694.74646772,0
+GGAL.US,D,20170920,000000,44.1235,44.9945,43.4732,44.1045,390473.89944411,0
+GGAL.US,D,20170921,000000,44.095,44.5599,43.733,44.4655,363267.3087042,0
+GGAL.US,D,20170922,000000,44.263,46.1815,44.2439,45.9227,570364.5350407,0
+GGAL.US,D,20170925,000000,45.5981,46.1452,44.9124,45.8292,554412.95516538,0
+GGAL.US,D,20170926,000000,45.9227,46.7383,45.1903,46.5817,938878.17835893,0
+GGAL.US,D,20170927,000000,47.3246,47.3704,45.4681,45.7928,3964041.4246859,0
+GGAL.US,D,20170928,000000,46.0249,47.1612,45.5073,46.9894,1504801.6544978,0
+GGAL.US,D,20170929,000000,46.9817,48.6223,46.9817,47.824,2296577.2178389,0
+GGAL.US,D,20171002,000000,47.824,48.2518,47.3972,48.0484,670337.05385628,0
+GGAL.US,D,20171003,000000,47.8622,48.5116,47.8622,48.4829,918433.18095291,0
+GGAL.US,D,20171004,000000,48.7703,49.4121,47.6856,49.1428,1261421.9926909,0
+GGAL.US,D,20171005,000000,49.3281,50.2009,48.9003,49.9498,830092.65512985,0
+GGAL.US,D,20171006,000000,49.8008,50.1723,49.3558,49.6165,536045.54815342,0
+GGAL.US,D,20171009,000000,49.6069,49.9354,48.4467,49.0493,541790.3369144,0
+GGAL.US,D,20171010,000000,49.1791,49.4264,48.799,49.2259,387173.21147935,0
+GGAL.US,D,20171011,000000,49.3558,50.1723,48.7609,49.1791,706110.56345393,0
+GGAL.US,D,20171012,000000,49.3462,49.8753,49.1351,49.8103,441793.73312953,0
+GGAL.US,D,20171013,000000,49.8753,50.8588,49.5744,50.7204,338280.72382892,0
+GGAL.US,D,20171016,000000,50.8226,50.961,50.1627,50.4607,431607.88546673,0
+GGAL.US,D,20171017,000000,50.4883,50.9429,49.9316,50.8684,663847.7253926,0
+GGAL.US,D,20171018,000000,50.9429,50.9429,49.4121,49.8008,458420.73931744,0
+GGAL.US,D,20171019,000000,49.2813,50.2554,49.1791,49.9135,453646.67953594,0
+GGAL.US,D,20171020,000000,50.0337,50.2926,49.394,50.0806,458480.42815436,0
+GGAL.US,D,20171023,000000,51.2962,54.3855,51.0823,53.0304,949941.55664179,0
+GGAL.US,D,20171024,000000,52.9655,53.7084,51.7317,53.0209,745809.92304519,0
+GGAL.US,D,20171025,000000,53.272,53.633,51.5454,52.5654,410615.21680261,0
+GGAL.US,D,20171026,000000,52.9655,53.1699,51.471,51.6381,185363.1594874,0
+GGAL.US,D,20171027,000000,51.6381,52.0659,50.7577,51.0346,208984.23132143,0
+GGAL.US,D,20171030,000000,50.5524,51.0823,50.0902,50.8226,266461.43976343,0
+GGAL.US,D,20171031,000000,50.8035,51.2208,50.2009,50.9429,445230.55352938,0
+GGAL.US,D,20171101,000000,50.7108,51.4357,50.1073,50.2009,596760.6142055,0
+GGAL.US,D,20171102,000000,50.3671,50.581,48.4371,49.2354,314881.65258135,0
+GGAL.US,D,20171103,000000,49.0587,49.1609,47.7887,48.8362,347608.93715061,0
+GGAL.US,D,20171106,000000,48.9671,50.6277,48.0197,50.5151,318732.10614937,0
+GGAL.US,D,20171107,000000,50.5714,50.5714,48.7609,49.1056,284363.90215092,0
+GGAL.US,D,20171108,000000,49.2727,51.1387,48.799,49.838,321441.14160774,0
+GGAL.US,D,20171109,000000,49.2546,51.8252,49.2546,50.4043,611627.32329039,0
+GGAL.US,D,20171110,000000,49.9316,50.7577,48.5135,48.6415,241346.0526611,0
+GGAL.US,D,20171113,000000,48.2518,48.5345,46.9626,47.8803,202211.11908919,0
+GGAL.US,D,20171114,000000,47.6492,47.8622,45.9418,46.6466,760599.14135933,0
+GGAL.US,D,20171115,000000,45.9322,48.0017,45.9046,47.1851,561196.53912338,0
+GGAL.US,D,20171116,000000,48.9671,50.9143,48.7474,50.7481,802666.15814865,0
+GGAL.US,D,20171117,000000,50.9333,51.258,49.8103,50.3403,532666.32224533,0
+GGAL.US,D,20171120,000000,50.4329,52.4269,49.3119,52.1681,555491.54292035,0
+GGAL.US,D,20171121,000000,52.2416,53.1975,51.6887,52.8633,316797.97839844,0
+GGAL.US,D,20171122,000000,52.8728,53.3551,52.3439,52.9369,249376.81915909,0
+GGAL.US,D,20171124,000000,52.9369,52.9846,52.4269,52.7984,121071.99908263,0
+GGAL.US,D,20171127,000000,53.2624,54.3759,50.9238,50.9238,538484.41308675,0
+GGAL.US,D,20171128,000000,51.1387,53.1603,50.8684,51.9732,1007418.7650838,0
+GGAL.US,D,20171129,000000,52.3257,52.7888,51.6572,52.0383,633189.65383676,0
+GGAL.US,D,20171130,000000,52.4842,53.5222,51.8252,52.9932,450857.01178908,0
+GGAL.US,D,20171201,000000,53.3265,54.7474,53.0113,54.0417,785505.09394613,0
+GGAL.US,D,20171204,000000,54.6548,55.4522,53.9395,54.0789,974506.13096828,0
+GGAL.US,D,20171205,000000,54.2824,55.1437,53.6425,54.8391,342924.93421079,0
+GGAL.US,D,20171206,000000,54.5154,55.4522,54.5154,55.3319,591689.15741195,0
+GGAL.US,D,20171207,000000,55.3319,57.9485,55.0903,57.8644,1081562.7722717,0
+GGAL.US,D,20171208,000000,58.5615,60.7512,58.3084,60.2966,671731.88772971,0
+GGAL.US,D,20171211,000000,59.8975,60.4704,59.6186,60.2021,786095.69927993,0
+GGAL.US,D,20171212,000000,60.2594,60.9355,59.5355,60.5564,505181.18359978,0
+GGAL.US,D,20171213,000000,60.6385,61.7061,59.0533,60.3511,612628.42027462,0
+GGAL.US,D,20171214,000000,60.3148,60.714,59.9252,60.6577,680614.00553333,0
+GGAL.US,D,20171215,000000,60.4896,60.6577,59.187,60.6204,384610.78018184,0
+GGAL.US,D,20171218,000000,60.9928,61.1676,59.6655,60.3988,271235.49954493,0
+GGAL.US,D,20171219,000000,60.6863,62.3565,60.6577,61.3166,960439.46173273,0
+GGAL.US,D,20171220,000000,61.2516,61.8361,61.011,61.223,549279.71518975,0
+GGAL.US,D,20171221,000000,60.9451,60.9451,59.5269,60.2499,434782.91272217,0
+GGAL.US,D,20171222,000000,60.2117,60.9737,59.8784,60.714,263156.56310837,0
+GGAL.US,D,20171226,000000,60.7426,60.8343,60.2871,60.7426,158485.38093688,0
+GGAL.US,D,20171227,000000,60.6481,61.6871,60.3244,61.2421,224423.74380629,0
+GGAL.US,D,20171228,000000,61.1962,61.5123,60.4991,60.9737,399669.12184844,0
+GGAL.US,D,20171229,000000,61.0014,61.2468,59.8975,61.1035,585688.85854203,0
+GGAL.US,D,20180102,000000,61.8007,62.579,61.2421,62.3651,390992.24987004,0
+GGAL.US,D,20180103,000000,62.4768,62.5886,61.6422,62.0967,296290.15063777,0
+GGAL.US,D,20180104,000000,62.198,64.7228,62.0881,64.5003,312872.12840483,0
+GGAL.US,D,20180105,000000,64.889,65.0982,63.4891,63.7947,472125.08684113,0
+GGAL.US,D,20180108,000000,63.5253,63.5396,61.7061,61.8733,480754.83605354,0
+GGAL.US,D,20180109,000000,62.0786,62.5886,59.3875,62.282,393323.25602789,0
+GGAL.US,D,20180110,000000,62.2725,63.9981,61.9563,63.321,254907.98471423,0
+GGAL.US,D,20180111,000000,63.3764,64.3418,63.3764,63.9981,424899.69793432,0
+GGAL.US,D,20180112,000000,64.0735,65.8077,63.9703,65.4181,210806.31160654,0
+GGAL.US,D,20180116,000000,67.1255,67.8217,66.2355,66.5869,407115.5660481,0
+GGAL.US,D,20180117,000000,66.903,67.3757,66.5965,66.9679,312190.41905679,0
+GGAL.US,D,20180118,000000,67.3298,68.1559,66.2813,67.6259,200545.06751816,0
+GGAL.US,D,20180119,000000,68.1273,68.1273,66.3931,66.8658,321785.66138579,0
+GGAL.US,D,20180122,000000,66.6719,67.0969,64.3829,64.7592,304381.65314526,0
+GGAL.US,D,20180123,000000,65.0103,65.334,63.2742,64.4622,372586.0974727,0
+GGAL.US,D,20180124,000000,64.9721,66.6252,62.877,63.0154,527121.54344669,0
+GGAL.US,D,20180125,000000,62.9963,63.2092,61.1035,62.3469,514509.39692148,0
+GGAL.US,D,20180126,000000,62.3097,62.8483,60.9174,61.2325,462943.4776803,0
+GGAL.US,D,20180129,000000,60.8802,60.8992,59.9806,59.9806,481004.06312703,0
+GGAL.US,D,20180130,000000,59.3599,62.1149,58.6074,61.6136,534276.87366976,0
+GGAL.US,D,20180131,000000,61.604,64.8986,61.5391,64.7687,448541.7132199,0
+GGAL.US,D,20180201,000000,64.0258,65.7055,62.2218,63.5062,373134.81590338,0
+GGAL.US,D,20180202,000000,62.9028,63.5893,58.1432,59.0629,658609.76815919,0
+GGAL.US,D,20180205,000000,57.7536,57.9952,56.7509,56.8999,644681.32570388,0
+GGAL.US,D,20180206,000000,54.2375,60.6671,52.7621,59.7495,867584.57492742,0
+GGAL.US,D,20180207,000000,59.758,61.307,57.8711,58.552,343314.48240968,0
+GGAL.US,D,20180208,000000,59.2299,59.2299,55.5648,55.9439,928123.71598647,0
+GGAL.US,D,20180209,000000,56.6029,56.6955,53.5318,54.6997,758549.82462487,0
+GGAL.US,D,20180212,000000,55.8236,58.3199,55.8236,57.958,361771.94626332,0
+GGAL.US,D,20180213,000000,57.9675,58.274,57.2895,57.5865,268015.44386866,0
+GGAL.US,D,20180214,000000,59.7676,59.9433,59.7676,59.7676,727285.44014657,0
+GGAL.US,D,20180215,000000,60.6108,62.8942,60.1935,62.6993,526870.22202806,0
+GGAL.US,D,20180216,000000,62.2447,63.8968,62.1521,62.1894,837756.91122567,0
+GGAL.US,D,20180220,000000,61.5209,63.4508,61.1772,61.2468,499612.31983184,0
+GGAL.US,D,20180221,000000,61.2421,62.8483,60.6481,61.9841,351470.90961698,0
+GGAL.US,D,20180222,000000,62.3278,62.8626,61.5209,62.3374,254145.6430777,0
+GGAL.US,D,20180223,000000,62.728,62.7462,59.8135,60.1019,340647.3338544,0
+GGAL.US,D,20180226,000000,60.3052,61.4006,58.9139,59.4983,300717.59629606,0
+GGAL.US,D,20180227,000000,58.9321,59.2471,57.3725,58.1432,357942.43614686,0
+GGAL.US,D,20180228,000000,58.4402,60.0369,58.0506,58.4039,443845.14420914,0
+GGAL.US,D,20180301,000000,58.1624,59.0533,56.4176,56.7795,500995.63480692,0
+GGAL.US,D,20180302,000000,56.2696,57.3086,55.4809,56.7891,797646.0128114,0
+GGAL.US,D,20180305,000000,56.5943,57.4184,56.2037,57.3086,385739.63222055,0
+GGAL.US,D,20180306,000000,57.3086,58.6074,57.3086,57.744,589328.83042194,0
+GGAL.US,D,20180307,000000,57.5215,58.4125,56.5848,57.2532,152681.95051155,0
+GGAL.US,D,20180308,000000,57.5311,57.6705,56.4081,56.983,215738.49444726,0
+GGAL.US,D,20180309,000000,57.3459,59.6931,57.2895,59.0342,367180.59262687,0
+GGAL.US,D,20180312,000000,59.8688,62.728,59.8688,61.9936,640280.05936002,0
+GGAL.US,D,20180313,000000,62.0127,62.3002,60.4896,60.5182,477908.62098749,0
+GGAL.US,D,20180314,000000,60.9088,61.1322,60.5182,60.6863,277035.78845253,0
+GGAL.US,D,20180315,000000,60.6108,61.0291,60.2594,60.6385,253658.7078291,0
+GGAL.US,D,20180316,000000,60.8151,61.6136,60.3148,60.6032,317052.44133482,0
+GGAL.US,D,20180319,000000,60.4638,60.6958,58.3657,58.5051,223811.14784837,0
+GGAL.US,D,20180320,000000,58.867,60.5277,57.9952,59.3694,618137.59520563,0
+GGAL.US,D,20180321,000000,59.591,61.4941,58.2263,60.7875,343591.98314275,0
+GGAL.US,D,20180322,000000,59.5814,60.5889,58.2664,60.3244,413365.09199151,0
+GGAL.US,D,20180323,000000,60.2117,60.2117,58.7372,58.8299,228001.93250411,0
+GGAL.US,D,20180326,000000,61.0749,61.1322,58.5329,59.9996,218090.44405667,0
+GGAL.US,D,20180327,000000,60.0646,61.7625,58.8394,60.6958,242555.53698828,0
+GGAL.US,D,20180328,000000,60.6863,61.4655,59.4143,60.4084,191879.71443811,0
+GGAL.US,D,20180329,000000,63.7478,63.7478,59.9901,61.0196,308623.74925732,0
+GGAL.US,D,20180402,000000,60.6204,61.8007,58.0143,61.1866,206419.70567877,0
+GGAL.US,D,20180403,000000,61.7338,61.8733,60.9088,61.6422,149431.52683052,0
+GGAL.US,D,20180404,000000,60.8065,61.7061,59.9433,61.6785,405087.1927652,0
+GGAL.US,D,20180405,000000,61.7061,62.5188,61.1494,61.5123,130476.6560025,0
+GGAL.US,D,20180406,000000,60.8151,61.9841,60.8151,61.6699,158090.5968751,0
+GGAL.US,D,20180409,000000,61.9105,62.1521,61.0577,61.2153,70471.572958051,0
+GGAL.US,D,20180410,000000,61.7625,62.9495,61.1848,62.134,175429.68041582,0
+GGAL.US,D,20180411,000000,61.2325,62.2725,60.7637,61.2325,264006.86724142,0
+GGAL.US,D,20180412,000000,61.5572,62.4491,60.926,61.7911,312848.04343555,0
+GGAL.US,D,20180413,000000,62.1616,62.1616,60.714,60.7512,186355.87909101,0
+GGAL.US,D,20180416,000000,60.8896,61.7061,59.1546,59.2109,222770.25830618,0
+GGAL.US,D,20180417,000000,59.5623,61.901,59.5527,61.7338,324429.77214436,0
+GGAL.US,D,20180418,000000,62.0404,62.8301,61.3776,62.0786,220774.34737318,0
+GGAL.US,D,20180419,000000,61.8456,62.4214,60.7875,60.9451,154578.38004967,0
+GGAL.US,D,20180420,000000,60.8534,61.604,59.8927,60.0646,204213.31305766,0
+GGAL.US,D,20180423,000000,59.6835,60.8896,59.6835,60.0646,106227.28062188,0
+GGAL.US,D,20180424,000000,60.5087,61.3356,60.4552,60.5182,197975.3060126,0
+GGAL.US,D,20180425,000000,60.3988,60.6337,56.3938,57.3554,544546.49513876,0
+GGAL.US,D,20180426,000000,57.5865,57.9675,54.8391,55.0444,648534.92078963,0
+GGAL.US,D,20180427,000000,55.6747,58.6445,54.163,57.6419,1148028.9101202,0
+GGAL.US,D,20180430,000000,57.6333,59.696,57.5922,59.313,429357.51159736,0
+GGAL.US,D,20180501,000000,58.9043,59.3951,56.8818,57.1692,269008.16347227,0
+GGAL.US,D,20180502,000000,56.9734,56.9734,53.124,53.2252,612105.88115838,0
+GGAL.US,D,20180503,000000,53.4945,53.4945,48.5488,48.567,1141210.7694671,0
+GGAL.US,D,20180504,000000,51.3888,52.975,47.7696,48.5298,1844196.5699494,0
+GGAL.US,D,20180507,000000,48.4647,49.8896,45.9876,46.4881,702778.46031185,0
+GGAL.US,D,20180508,000000,46.3305,47.1756,42.229,43.3892,2867214.0177498,0
+GGAL.US,D,20180509,000000,43.5935,47.0447,43.4742,46.8595,1320335.9219095,0
+GGAL.US,D,20180510,000000,47.5652,48.7159,47.3341,48.5392,999973.36805671,0
+GGAL.US,D,20180511,000000,48.5765,49.5201,44.7834,44.8398,1197675.3620266,0
+GGAL.US,D,20180514,000000,42.9232,44.031,41.1298,41.6913,2537121.1363055,0
+GGAL.US,D,20180515,000000,41.6913,44.942,41.6913,42.335,2336033.6333922,0
+GGAL.US,D,20180516,000000,42.9146,44.8303,42.587,42.9328,1638162.2237791,0
+GGAL.US,D,20180517,000000,42.9796,44.475,42.6587,44.007,1173299.2787641,0
+GGAL.US,D,20180518,000000,43.7931,44.3623,43.2336,43.5401,523997.82764756,0
+GGAL.US,D,20180521,000000,43.8868,44.3585,43.5687,43.6242,461310.93563175,0
+GGAL.US,D,20180522,000000,43.9059,44.1761,42.4849,42.8401,598603.63794217,0
+GGAL.US,D,20180523,000000,42.4572,42.8306,41.1116,41.3542,635257.81967762,0
+GGAL.US,D,20180524,000000,41.0925,41.952,40.4584,40.6352,502403.03475128,0
+GGAL.US,D,20180525,000000,41.3169,41.5777,39.5321,40.7937,450116.66077668,0
+GGAL.US,D,20180529,000000,40.1118,40.3735,38.0558,38.4951,552311.27980204,0
+GGAL.US,D,20180530,000000,38.7844,39.9906,38.5418,39.2237,587786.34521506,0
+GGAL.US,D,20180531,000000,39.0843,39.7375,38.8294,39.5131,583628.02290921,0
+GGAL.US,D,20180601,000000,39.8406,40.6809,38.8312,39.4568,496528.39659067,0
+GGAL.US,D,20180604,000000,40.1767,42.6711,39.8406,42.4294,1048281.5334088,0
+GGAL.US,D,20180605,000000,42.6806,44.8866,42.1211,44.5027,1386123.4919277,0
+GGAL.US,D,20180606,000000,44.624,45.2504,43.8772,44.306,683047.63460379,0
+GGAL.US,D,20180607,000000,44.4655,44.4655,42.8306,44.1857,564330.72664829,0
+GGAL.US,D,20180608,000000,46.0163,47.6435,44.4282,46.6981,1324093.1771181,0
+GGAL.US,D,20180611,000000,46.7545,49.0435,45.385,46.0163,812357.74035479,0
+GGAL.US,D,20180612,000000,45.9523,46.4928,43.6337,43.9145,639034.9711652,0
+GGAL.US,D,20180613,000000,44.1761,44.4101,41.7085,41.7658,743382.57701019,0
+GGAL.US,D,20180614,000000,41.784,42.2605,37.375,37.8313,1800964.0500811,0
+GGAL.US,D,20180615,000000,38.6355,38.7205,37.0465,37.4112,1862949.3364699,0
+GGAL.US,D,20180618,000000,37.0751,37.0837,34.4213,34.7574,2100760.1345088,0
+GGAL.US,D,20180619,000000,34.5158,36.5794,33.8521,35.7754,2112358.6179789,0
+GGAL.US,D,20180620,000000,36.0647,36.8975,35.5051,36.2433,1464059.3110192,0
+GGAL.US,D,20180621,000000,39.8865,40.0269,38.159,38.4674,3203433.9059459,0
+GGAL.US,D,20180622,000000,38.4674,39.1864,37.0465,37.8133,1022063.4735822,0
+GGAL.US,D,20180625,000000,37.5975,37.5975,34.9913,35.0286,1128748.3686205,0
+GGAL.US,D,20180626,000000,35.0286,36.3923,34.4776,34.7479,516556.61931079,0
+GGAL.US,D,20180627,000000,34.7479,34.7479,30.7494,30.9547,1517372.9612925,0
+GGAL.US,D,20180628,000000,31.2251,33.2209,30.8794,32.8895,1559782.4035147,0
+GGAL.US,D,20180629,000000,33.0948,33.3049,29.9081,30.8153,1387672.2601701,0
+GGAL.US,D,20180702,000000,30.4506,31.4791,29.1519,30.6845,939409.0948558,0
+GGAL.US,D,20180703,000000,30.6941,33.6544,30.6749,33.0108,1492141.338034,0
+GGAL.US,D,20180705,000000,33.2715,33.7203,31.8142,33.4309,1082016.1979978,0
+GGAL.US,D,20180706,000000,33.4501,34.1414,32.2525,33.7681,532036.97152617,0
+GGAL.US,D,20180709,000000,33.9265,35.0468,33.599,34.0288,1011117.3786281,0
+GGAL.US,D,20180710,000000,33.9351,35.019,32.9449,34.1414,552203.42102654,0
+GGAL.US,D,20180711,000000,33.982,34.3973,33.1693,34.2341,772784.04147285,0
+GGAL.US,D,20180712,000000,34.5244,35.1222,32.711,33.0194,653194.83876017,0
+GGAL.US,D,20180713,000000,33.0289,33.0852,31.9632,32.4406,549012.68618245,0
+GGAL.US,D,20180716,000000,32.5802,33.8798,31.6548,32.0205,560546.24495266,0
+GGAL.US,D,20180717,000000,32.0864,33.4959,31.4695,32.9258,780162.41945497,0
+GGAL.US,D,20180718,000000,33.0194,33.6182,32.1886,32.8055,702066.38295905,0
+GGAL.US,D,20180719,000000,32.1036,33.599,31.9823,32.0959,429973.24907303,0
+GGAL.US,D,20180720,000000,32.5896,33.5666,32.2439,33.2811,1095862.9609921,0
+GGAL.US,D,20180723,000000,33.0567,33.1607,32.5534,32.815,318235.74634756,0
+GGAL.US,D,20180724,000000,32.9917,34.1414,32.9917,33.5713,1002639.4694394,0
+GGAL.US,D,20180725,000000,33.8426,34.7011,33.5628,34.618,670473.18629138,0
+GGAL.US,D,20180726,000000,34.7201,34.7574,34.1596,34.3181,428284.15970528,0
+GGAL.US,D,20180727,000000,34.3926,35.2253,33.2066,34.0575,787183.7115881,0
+GGAL.US,D,20180730,000000,34.0669,35.2062,33.0758,33.5341,424460.93262428,0
+GGAL.US,D,20180731,000000,33.5628,33.9265,33.1693,33.2905,303093.63087475,0
+GGAL.US,D,20180801,000000,33.1511,33.8521,33.0013,33.6354,696874.50131907,0
+GGAL.US,D,20180802,000000,33.2534,34.5062,33.1693,34.1128,844611.70291895,0
+GGAL.US,D,20180803,000000,34.1128,35.169,33.6735,34.9074,556220.37503439,0
+GGAL.US,D,20180806,000000,34.767,35.1499,34.5989,34.7574,425776.18138181,0
+GGAL.US,D,20180807,000000,34.7574,34.9025,32.4502,32.7396,1031728.8764739,0
+GGAL.US,D,20180808,000000,32.73,33.0662,30.9357,31.4877,1180927.9309922,0
+GGAL.US,D,20180809,000000,31.628,32.3757,31.2346,31.7217,471438.1416302,0
+GGAL.US,D,20180810,000000,31.1973,31.1973,29.2349,29.8614,1190735.7493545,0
+GGAL.US,D,20180813,000000,29.4039,29.8232,27.7404,28.1892,1646095.6032275,0
+GGAL.US,D,20180814,000000,28.4404,29.3943,28.2074,28.5254,984906.6490095,0
+GGAL.US,D,20180815,000000,27.9467,29.8327,25.9288,29.4135,994245.33405696,0
+GGAL.US,D,20180816,000000,29.4602,30.5805,28.787,29.0029,1208427.7300539,0
+GGAL.US,D,20180817,000000,28.7956,28.7956,26.9001,27.368,1982432.7747522,0
+GGAL.US,D,20180820,000000,27.4224,27.6755,25.8448,26.479,1149783.9713603,0
+GGAL.US,D,20180821,000000,26.4884,27.0032,26.4884,26.5353,675076.55694273,0
+GGAL.US,D,20180822,000000,26.4884,27.5074,25.564,27.4224,1169460.3440944,0
+GGAL.US,D,20180823,000000,27.1809,27.9371,26.5353,26.5543,539871.91675214,0
+GGAL.US,D,20180824,000000,26.6852,26.6852,24.144,24.6664,1628273.7731284,0
+GGAL.US,D,20180827,000000,24.7877,25.078,24.0132,24.1059,884703.75222683,0
+GGAL.US,D,20180828,000000,24.1536,24.2749,21.9572,22.4432,2567787.585242,0
+GGAL.US,D,20180829,000000,22.556,22.9848,20.4531,20.5458,2990009.6628953,0
+GGAL.US,D,20180830,000000,20.033,20.3033,17.0984,17.5845,6694791.0536342,0
+GGAL.US,D,20180831,000000,17.7707,21.4244,17.7707,21.0224,5083881.4961883,0
+GGAL.US,D,20180904,000000,20.1361,20.1361,18.0362,18.7247,3794481.1465678,0
+GGAL.US,D,20180905,000000,18.7056,20.5831,18.5461,20.1543,4392984.2559425,0
+GGAL.US,D,20180906,000000,20.4531,23.509,20.4159,22.8921,3579695.5791662,0
+GGAL.US,D,20180907,000000,22.8921,23.4976,21.7423,22.1349,1826975.8169099,0
+GGAL.US,D,20180910,000000,22.0976,22.4719,21.1904,21.4711,874075.99773627,0
+GGAL.US,D,20180911,000000,21.135,21.135,19.2939,20.7616,1581343.6868885,0
+GGAL.US,D,20180912,000000,20.7053,21.4711,20.351,20.9393,872307.32325263,0
+GGAL.US,D,20180913,000000,21.0224,21.8809,19.4628,19.9012,1545866.5271303,0
+GGAL.US,D,20180914,000000,19.8831,20.4159,19.63,19.9948,923038.64594941,0
+GGAL.US,D,20180917,000000,20.0884,22.322,20.0884,22.0785,2817049.2154175,0
+GGAL.US,D,20180918,000000,22.2465,22.6114,21.5924,22.4147,1408213.5974532,0
+GGAL.US,D,20180919,000000,22.3392,23.4708,21.9572,23.34,2426087.3335522,0
+GGAL.US,D,20180920,000000,23.7315,26.7502,23.4517,26.265,4635013.0651242,0
+GGAL.US,D,20180921,000000,26.2841,28.1243,25.5077,27.8063,2680866.5160394,0
+GGAL.US,D,20180924,000000,27.6106,28.1415,25.8534,26.479,1628070.6216484,0
+GGAL.US,D,20180925,000000,24.9759,27.918,22.8921,27.8159,2878655.4253332,0
+GGAL.US,D,20180926,000000,28.3391,29.7496,26.6193,27.3489,1420782.8099027,0
+GGAL.US,D,20180927,000000,26.8246,27.5915,24.612,25.2184,1922738.7019634,0
+GGAL.US,D,20180928,000000,25.1248,25.1248,22.7613,23.7602,1793632.794865,0
+GGAL.US,D,20181001,000000,24.1059,25.1812,22.5828,24.1803,1371016.9803225,0
+GGAL.US,D,20181002,000000,24.5738,26.5353,24.527,26.0033,1658983.1561406,0
+GGAL.US,D,20181003,000000,27.4224,27.75,24.91,25.1334,1670972.234982,0
+GGAL.US,D,20181004,000000,25.1334,25.1334,22.6763,22.7795,1383485.6642046,0
+GGAL.US,D,20181005,000000,22.9198,23.6389,22.4432,22.5922,1089299.2832753,0
+GGAL.US,D,20181008,000000,23.1528,23.4517,22.1253,23.2378,806656.93284206,0
+GGAL.US,D,20181009,000000,23.022,23.4145,21.2381,22.0135,1343065.8498799,0
+GGAL.US,D,20181010,000000,22.088,22.1635,20.2755,20.5745,1320913.9611723,0
+GGAL.US,D,20181011,000000,20.4627,21.1722,19.1535,20.2183,1586906.267621,0
+GGAL.US,D,20181012,000000,20.7244,23.2741,20.7244,22.9943,2089947.0304721,0
+GGAL.US,D,20181015,000000,23.0507,24.3866,21.9382,23.191,1029619.8709025,0
+GGAL.US,D,20181016,000000,23.4517,23.6389,22.237,22.6391,1213395.5167622,0
+GGAL.US,D,20181017,000000,22.3774,22.4242,21.3117,21.6105,1142794.0944045,0
+GGAL.US,D,20181018,000000,21.3594,21.5743,20.7425,20.9755,785221.31017759,0
+GGAL.US,D,20181019,000000,21.1636,22.173,20.817,21.3871,619759.66552841,0
+GGAL.US,D,20181022,000000,21.7519,21.9572,20.8543,21.2936,634633.70482134,0
+GGAL.US,D,20181023,000000,20.752,21.24,20.3682,20.9755,952119.67560331,0
+GGAL.US,D,20181024,000000,21.0318,21.7051,20.5553,20.6499,1047941.2023211,0
+GGAL.US,D,20181025,000000,20.733,22.4338,20.6957,21.8178,1366303.6565506,0
+GGAL.US,D,20181026,000000,21.8178,22.0785,21.1636,21.4616,1496092.3201695,0
+GGAL.US,D,20181029,000000,21.9382,21.9754,20.351,20.8457,1381497.0834797,0
+GGAL.US,D,20181030,000000,20.8915,21.4711,20.6499,21.3031,1298717.0440439,0
+GGAL.US,D,20181031,000000,21.3308,21.8551,20.7712,21.5456,1733054.9084206,0
+GGAL.US,D,20181101,000000,22.0594,25.2184,21.7987,24.9194,2619273.9193672,0
+GGAL.US,D,20181102,000000,25.2279,25.4895,23.9197,25.0589,1234690.8183013,0
+GGAL.US,D,20181105,000000,24.9472,25.6013,24.4343,24.8259,762743.75079836,0
+GGAL.US,D,20181106,000000,24.8068,25.5268,24.3389,24.6378,494155.50352971,0
+GGAL.US,D,20181107,000000,24.7514,25.1477,24.2462,24.6568,403067.19686291,0
+GGAL.US,D,20181108,000000,24.5174,25.3483,24.144,24.3026,525775.92668441,0
+GGAL.US,D,20181109,000000,24.125,24.2787,23.1623,23.6016,967287.97039055,0
+GGAL.US,D,20181112,000000,23.3591,23.6532,22.4719,22.5922,508957.28791478,0
+GGAL.US,D,20181113,000000,22.7231,23.256,21.6058,21.6584,760746.79269278,0
+GGAL.US,D,20181114,000000,21.9572,23.6198,21.9476,23.5176,788236.12002864,0
+GGAL.US,D,20181115,000000,23.6857,24.9759,23.2646,24.6206,833470.83386535,0
+GGAL.US,D,20181116,000000,24.4048,25.461,24.2605,25.0961,1033449.381019,0
+GGAL.US,D,20181119,000000,25.0866,25.0866,23.8633,24.7037,535441.32957611,0
+GGAL.US,D,20181120,000000,23.5921,24.293,22.9848,23.3676,1053332.0467508,0
+GGAL.US,D,20181121,000000,23.7048,24.7419,23.7048,24.3293,683137.69144546,0
+GGAL.US,D,20181123,000000,24.0304,25.0961,23.9292,24.7972,555884.23263698,0
+GGAL.US,D,20181126,000000,24.91,25.2279,23.3772,24.0973,1029231.3698762,0
+GGAL.US,D,20181127,000000,24.293,24.5547,22.4987,22.7326,717074.46034192,0
+GGAL.US,D,20181128,000000,23.0784,24.527,22.6209,24.4888,1154098.3223803,0
+GGAL.US,D,20181129,000000,24.2558,25.9757,24.209,25.6577,686860.38995901,0
+GGAL.US,D,20181130,000000,25.6672,25.9852,24.6568,25.7503,500097.1607353,0
+GGAL.US,D,20181203,000000,26.1609,27.3212,26.0864,26.6852,1423383.9865857,0
+GGAL.US,D,20181204,000000,26.4884,26.5353,25.4514,25.5546,1370437.8938871,0
+GGAL.US,D,20181206,000000,24.76,26.1609,24.293,26.1341,905797.996631,0
+GGAL.US,D,20181207,000000,25.9757,26.4884,25.6109,25.9193,1242761.3773572,0
+GGAL.US,D,20181210,000000,25.9288,26.2364,24.7877,24.9472,857228.03813448,0
+GGAL.US,D,20181211,000000,25.4046,26.8065,25.4046,26.4426,1158509.0132773,0
+GGAL.US,D,20181212,000000,26.7224,27.1989,26.0397,26.0492,592072.42257537,0
+GGAL.US,D,20181213,000000,26.096,26.2507,25.7035,25.9661,327656.11085609,0
+GGAL.US,D,20181214,000000,25.6299,26.0683,25.2461,25.7216,756832.46159753,0
+GGAL.US,D,20181217,000000,25.6299,25.7216,23.552,23.7506,861678.52158948,0
+GGAL.US,D,20181218,000000,24.0973,25.0121,23.8356,24.4429,961061.48224384,0
+GGAL.US,D,20181219,000000,24.6473,25.6624,24.1221,24.3389,974821.32991416,0
+GGAL.US,D,20181220,000000,24.3293,24.9931,24.3121,24.3675,501713.99519518,0
+GGAL.US,D,20181221,000000,24.358,24.358,23.1108,23.3304,604500.26672691,0
+GGAL.US,D,20181224,000000,22.8921,24.0495,22.5054,22.9561,266559.87398573,0
+GGAL.US,D,20181226,000000,23.0698,24.0495,22.1206,24.0495,523885.78018175,0
+GGAL.US,D,20181227,000000,23.5835,24.6941,23.1815,24.612,770628.96030805,0
+GGAL.US,D,20181228,000000,24.8631,25.7599,24.3952,25.1525,760861.98167632,0
+GGAL.US,D,20181231,000000,25.312,25.9566,24.9014,25.7599,353677.30223809,0
+GGAL.US,D,20190102,000000,25.5546,26.6193,24.9796,26.6098,702516.66716745,0
+GGAL.US,D,20190103,000000,26.583,26.9936,25.7837,26.7969,812538.90121073,0
+GGAL.US,D,20190104,000000,27.0032,28.7689,26.9602,28.6848,1622714.3339137,0
+GGAL.US,D,20190107,000000,28.5444,30.2634,28.1147,29.189,1238362.2053585,0
+GGAL.US,D,20190108,000000,29.3294,29.7783,28.0976,29.3943,1209728.3183953,0
+GGAL.US,D,20190109,000000,29.5253,31.7684,29.4641,30.2452,1592703.4150108,0
+GGAL.US,D,20190110,000000,30.1603,31.3062,29.6475,31.2441,743951.19171986,0
+GGAL.US,D,20190111,000000,30.8517,31.6548,29.9368,30.357,709863.62997223,0
+GGAL.US,D,20190114,000000,30.0399,30.7218,29.6656,29.9826,377405.18567504,0
+GGAL.US,D,20190115,000000,30.0113,30.2634,29.3486,29.7124,519442.62693479,0
+GGAL.US,D,20190116,000000,29.9273,30.7218,29.4039,29.4688,870641.27168158,0
+GGAL.US,D,20190117,000000,29.2635,29.7687,28.9179,29.6742,623492.83576773,0
+GGAL.US,D,20190118,000000,29.8518,31.5154,29.8518,31.0292,1139875.6244306,0
+GGAL.US,D,20190122,000000,30.7686,31.1334,29.9244,30.3474,493229.80297108,0
+GGAL.US,D,20190123,000000,31.0857,32.0625,30.8058,31.5621,911008.72737738,0
+GGAL.US,D,20190124,000000,31.5068,32.4406,30.7027,31.31,1066023.778392,0
+GGAL.US,D,20190125,000000,32.0014,32.5257,31.628,32.0864,787849.71334749,0
+GGAL.US,D,20190128,000000,31.5526,33.0614,31.5526,32.5065,869025.48439426,0
+GGAL.US,D,20190129,000000,32.7024,32.9449,31.9536,32.4684,394568.34422271,0
+GGAL.US,D,20190130,000000,32.5161,33.2534,32.1227,33.2256,425368.8312491,0
+GGAL.US,D,20190131,000000,33.4778,34.299,33.4309,34.1128,935437.16926878,0
+GGAL.US,D,20190201,000000,33.9916,34.2904,33.3556,33.8043,703199.42368807,0
+GGAL.US,D,20190204,000000,33.6182,34.8329,33.3097,34.6276,1189730.4636799,0
+GGAL.US,D,20190205,000000,34.5521,35.2998,34.4117,34.8509,1662712.1376896,0
+GGAL.US,D,20190206,000000,34.534,34.9999,33.0852,33.1607,842880.72664811,0
+GGAL.US,D,20190207,000000,33.2811,33.4215,31.9919,32.8895,878240.60307758,0
+GGAL.US,D,20190208,000000,32.8704,33.7681,32.4025,33.6268,870683.15858468,0
+GGAL.US,D,20190211,000000,33.4129,34.1787,32.9067,33.9351,1065597.5791528,0
+GGAL.US,D,20190212,000000,34.3744,35.1594,34.1234,34.3468,979480.20071211,0
+GGAL.US,D,20190213,000000,33.8798,34.5989,32.8246,32.8895,591084.93883465,0
+GGAL.US,D,20190214,000000,32.7024,33.365,32.3757,33.0948,634716.43145497,0
+GGAL.US,D,20190215,000000,33.0481,33.3556,32.3184,32.4971,598181.62739338,0
+GGAL.US,D,20190219,000000,32.179,32.179,30.3666,30.4696,1922299.9366533,0
+GGAL.US,D,20190220,000000,30.6654,32.1609,29.7687,30.8345,1585984.7557526,0
+GGAL.US,D,20190221,000000,30.5537,30.8249,30.0055,30.2911,596213.99011998,0
+GGAL.US,D,20190222,000000,30.4219,31.5249,30.4219,31.4599,818641.82299326,0
+GGAL.US,D,20190225,000000,32.0291,32.2908,31.161,31.2632,442245.06451049,0
+GGAL.US,D,20190226,000000,31.0579,31.4877,30.4601,30.8612,391384.93958665,0
+GGAL.US,D,20190227,000000,30.7867,31.2346,29.5253,29.5625,795779.95127803,0
+GGAL.US,D,20190228,000000,29.5625,29.8232,27.9753,28.5636,1499458.9800066,0
+GGAL.US,D,20190301,000000,28.6944,29.2445,27.0585,27.1522,969458.75914402,0
+GGAL.US,D,20190304,000000,27.1054,27.4511,25.9852,26.5257,882806.27551613,0
+GGAL.US,D,20190305,000000,26.5449,27.0671,25.9566,26.4235,545140.24199029,0
+GGAL.US,D,20190306,000000,26.4331,26.4331,24.4707,24.5452,1864016.4053265,0
+GGAL.US,D,20190307,000000,24.8535,25.5268,23.4517,23.9197,1935050.3099588,0
+GGAL.US,D,20190308,000000,24.4143,26.2268,24.3571,24.7419,1583096.6537835,0
+GGAL.US,D,20190311,000000,25.0961,26.1151,25.0961,25.6672,858718.16471247,0
+GGAL.US,D,20190312,000000,25.6854,26.6757,25.0217,25.3769,1110363.1596747,0
+GGAL.US,D,20190313,000000,25.3951,26.0864,25.3024,25.8162,621140.88615834,0
+GGAL.US,D,20190314,000000,25.564,25.8716,25.0961,25.4801,644240.46604869,0
+GGAL.US,D,20190315,000000,25.7694,27.0585,25.6109,26.4598,1103942.9446012,0
+GGAL.US,D,20190318,000000,26.6757,27.6478,26.5353,27.4606,743564.78503871,0
+GGAL.US,D,20190319,000000,27.283,28.4595,26.8065,26.9936,1313709.4138381,0
+GGAL.US,D,20190320,000000,27.0032,27.3948,26.2182,27.0319,864312.16062227,0
+GGAL.US,D,20190321,000000,26.8065,27.6106,25.9757,26.2937,713384.22417828,0
+GGAL.US,D,20190322,000000,25.8258,25.8258,23.9846,24.144,1359936.8472784,0
+GGAL.US,D,20190325,000000,24.1803,25.6672,24.1346,25.1057,1357940.9363454,0
+GGAL.US,D,20190326,000000,23.8069,25.8907,23.1576,23.8069,1980971.9690064,0
+GGAL.US,D,20190327,000000,23.8261,24.0304,21.6956,22.6572,2776955.0717645,0
+GGAL.US,D,20190328,000000,22.6305,23.3113,22.3965,23.2282,1689900.9264957,0
+GGAL.US,D,20190329,000000,23.4804,24.292,22.9561,23.8452,1132774.7471816,0
+GGAL.US,D,20190401,000000,24.2749,24.4984,23.5644,23.8452,753600.8870229,0
+GGAL.US,D,20190402,000000,23.7888,23.9387,22.6763,23.0124,633082.84223384,0
+GGAL.US,D,20190403,000000,23.256,23.5921,22.5598,22.789,694972.83591806,0
+GGAL.US,D,20190404,000000,22.7976,23.2196,22.3316,22.9943,789615.24631341,0
+GGAL.US,D,20190405,000000,22.9752,23.8633,22.6572,23.3304,858401.91859401,0
+GGAL.US,D,20190408,000000,23.2474,23.9254,23.2282,23.7983,941117.03332995,0
+GGAL.US,D,20190409,000000,23.7315,23.9197,21.8913,22.7326,1221830.4918752,0
+GGAL.US,D,20190410,000000,22.854,23.9197,22.854,23.5271,1095523.6770769,0
+GGAL.US,D,20190411,000000,23.3304,23.6294,22.4719,22.9561,620390.06342016,0
+GGAL.US,D,20190412,000000,23.0124,24.144,22.7795,23.9292,1355965.968864,0
+GGAL.US,D,20190415,000000,24.0218,24.929,23.8614,24.7782,1299168.3754249,0
+GGAL.US,D,20190416,000000,24.7782,25.6205,23.9197,24.0877,1353871.6237087,0
+GGAL.US,D,20190417,000000,24.358,25.1334,23.5463,24.4143,1158489.1169984,0
+GGAL.US,D,20190418,000000,24.3675,24.6072,21.9572,22.4624,2175531.3980707,0
+GGAL.US,D,20190422,000000,22.4624,23.4145,22.4432,22.7326,1270122.9496386,0
+GGAL.US,D,20190423,000000,22.7422,23.4421,22.6715,22.9198,1016419.2133887,0
+GGAL.US,D,20190424,000000,22.7976,22.8358,20.1266,20.2937,4504393.9936512,0
+GGAL.US,D,20190425,000000,20.2097,20.5926,17.3983,19.7341,5390366.919042,0
+GGAL.US,D,20190426,000000,19.9289,20.9851,19.2853,19.63,2226608.2877182,0
+GGAL.US,D,20190429,000000,19.6118,20.4083,19.4065,19.8926,1175442.8410304,0
+GGAL.US,D,20190430,000000,19.8926,20.7425,19.7054,20.351,959846.76205378,0
+GGAL.US,D,20190501,000000,20.3128,20.901,19.9193,20.7148,786488.38899655,0
+GGAL.US,D,20190502,000000,20.752,21.7243,20.5878,21.5924,1307274.5383484,0
+GGAL.US,D,20190503,000000,21.8913,23.1347,21.6488,22.8825,2173060.0707875,0
+GGAL.US,D,20190506,000000,21.9945,23.106,21.6774,22.6763,1039831.8978797,0
+GGAL.US,D,20190507,000000,22.1635,22.6114,21.5743,21.8999,898533.76045984,0
+GGAL.US,D,20190508,000000,22.1539,23.49,21.7892,22.9284,1323182.1369755,0
+GGAL.US,D,20190509,000000,22.3774,23.9292,22.1444,23.8728,1143312.4448304,0
+GGAL.US,D,20190510,000000,23.5644,24.6206,22.4987,23.0974,1457254.7836097,0
+GGAL.US,D,20190513,000000,22.237,22.5083,21.3031,22.2465,1289924.9830819,0
+GGAL.US,D,20190514,000000,22.5369,23.4804,22.0135,22.7422,997481.0973219,0
+GGAL.US,D,20190515,000000,22.619,23.6408,22.4681,23.4327,1585166.9139695,0
+GGAL.US,D,20190516,000000,23.3381,24.6253,22.9132,23.9721,1486602.8422709,0
+GGAL.US,D,20190517,000000,23.6122,24.3064,22.9781,23.1203,1152124.4020714,0
+GGAL.US,D,20190520,000000,22.9494,23.6981,21.9468,23.3668,1711401.4738599,0
+GGAL.US,D,20190521,000000,23.6695,25.0131,23.6695,24.6817,2227029.2510944,0
+GGAL.US,D,20190522,000000,24.7772,25.2881,24.5499,24.8049,1264117.4149058,0
+GGAL.US,D,20190523,000000,24.5595,24.9424,24.0763,24.5786,1188808.9518116,0
+GGAL.US,D,20190524,000000,25.0417,25.2031,24.2663,25.1745,1365851.277997,0
+GGAL.US,D,20190528,000000,25.1745,25.5622,23.8118,24.379,16699072.604706,0
+GGAL.US,D,20190529,000000,24.3599,24.4267,22.7613,24.2185,1559391.8081432,0
+GGAL.US,D,20190530,000000,24.2472,25.2977,24.1622,24.5213,1335613.1226448,0
+GGAL.US,D,20190531,000000,24.4171,25.0035,23.9531,24.2376,1109063.6185059,0
+GGAL.US,D,20190603,000000,24.5882,24.8431,23.0067,23.6599,1251789.0521491,0
+GGAL.US,D,20190604,000000,23.9721,25.1267,23.9626,25.0981,1559888.1679451,0
+GGAL.US,D,20190605,000000,25.1935,26.0254,24.9939,25.5249,1681940.3205604,0
+GGAL.US,D,20190606,000000,25.7799,26.158,25.1935,26.1399,1156610.4893941,0
+GGAL.US,D,20190607,000000,26.4235,26.7358,25.587,25.9413,762809.72267074,0
+GGAL.US,D,20190610,000000,26.1113,27.0395,26.0635,27.0204,1375473.746813,0
+GGAL.US,D,20190611,000000,27.4071,29.2721,27.2094,29.1298,3169031.1452524,0
+GGAL.US,D,20190612,000000,29.8031,32.8217,29.339,32.7644,5112229.5050379,0
+GGAL.US,D,20190613,000000,32.3958,32.4779,30.8908,32.2249,2641515.8649165,0
+GGAL.US,D,20190614,000000,32.2249,32.6699,31.1181,31.1371,1575653.3511016,0
+GGAL.US,D,20190617,000000,31.5526,31.7235,30.4839,31.2595,777945.55510809,0
+GGAL.US,D,20190618,000000,31.7045,32.2439,31.4017,31.7903,1076951.0242396,0
+GGAL.US,D,20190619,000000,32.159,32.159,30.8898,30.9471,1008517.2491177,0
+GGAL.US,D,20190620,000000,31.6853,32.1685,30.8994,32.0931,1336632.0215629,0
+GGAL.US,D,20190621,000000,31.988,32.5935,31.5889,32.3003,1306176.0543145,0
+GGAL.US,D,20190624,000000,32.3576,32.8408,31.7331,32.4426,809229.83586535,0
+GGAL.US,D,20190625,000000,32.5562,33.1245,32.2812,32.8971,1020913.6780919,0
+GGAL.US,D,20190626,000000,33.1245,33.6726,31.1467,31.9031,1080837.0816753,0
+GGAL.US,D,20190627,000000,32.0071,32.6269,31.4963,32.0931,1013074.5441757,0
+GGAL.US,D,20190628,000000,32.6031,33.6067,32.4091,33.5971,1315721.0323597,0
+GGAL.US,D,20190701,000000,34.0985,35.0161,33.4176,33.6067,1179784.4185374,0
+GGAL.US,D,20190702,000000,34.0708,34.8844,33.4835,34.7612,1284199.0434274,0
+GGAL.US,D,20190703,000000,34.7326,35.7076,34.3066,34.4967,823703.85523362,0
+GGAL.US,D,20190705,000000,34.1367,34.6571,33.8436,34.4489,547017.82242202,0
+GGAL.US,D,20190708,000000,34.5349,35.528,33.9009,35.4803,919368.30606475,0
+GGAL.US,D,20190709,000000,35.064,36.4171,34.9417,36.1049,846524.88721833,0
+GGAL.US,D,20190710,000000,36.058,37.1181,35.3103,35.9635,1091603.0629461,0
+GGAL.US,D,20190711,000000,36.1908,36.7103,35.5777,35.8976,892144.96056361,0
+GGAL.US,D,20190712,000000,35.8212,36.5307,35.7925,35.8308,620407.86535398,0
+GGAL.US,D,20190715,000000,35.954,35.954,33.7585,33.9466,1082237.1514116,0
+GGAL.US,D,20190716,000000,33.7767,34.9035,33.1531,34.2313,1149107.4978752,0
+GGAL.US,D,20190717,000000,34.3735,34.8462,33.9562,33.9848,802211.68524995,0
+GGAL.US,D,20190718,000000,33.8436,34.4489,32.4617,33.4463,1217879.5097397,0
+GGAL.US,D,20190719,000000,33.3317,33.5312,32.8876,33.0289,760548.87707559,0
+GGAL.US,D,20190722,000000,32.9344,33.0766,31.6003,31.7045,1315046.6532198,0
+GGAL.US,D,20190723,000000,31.8658,32.0644,30.9854,31.9784,886607.51197299,0
+GGAL.US,D,20190724,000000,31.8562,32.5237,31.629,32.1208,599879.09414175,0
+GGAL.US,D,20190725,000000,32.2812,32.6221,31.7617,32.1495,835864.67037786,0
+GGAL.US,D,20190726,000000,32.3194,35.8212,32.1781,35.4144,1674630.0087958,0
+GGAL.US,D,20190729,000000,35.4144,36.6731,34.6857,36.143,1385951.7556249,0
+GGAL.US,D,20190730,000000,35.8785,36.7294,35.3762,35.5854,880137.0326157,0
+GGAL.US,D,20190731,000000,35.954,36.0762,34.5922,34.7708,1085901.2082609,0
+GGAL.US,D,20190801,000000,34.809,35.0926,33.1435,33.5122,768395.34119993,0
+GGAL.US,D,20190802,000000,33.1808,33.644,32.0453,33.1435,952473.61993455,0
+GGAL.US,D,20190805,000000,31.3539,33.0576,31.2403,32.2525,1080528.1657649,0
+GGAL.US,D,20190806,000000,32.8685,34.6667,32.4044,33.4272,765517.71095654,0
+GGAL.US,D,20190807,000000,32.4235,33.0766,31.6949,32.6889,790447.74851263,0
+GGAL.US,D,20190808,000000,32.2717,33.7681,32.2163,33.0766,1194646.938932,0
+GGAL.US,D,20190809,000000,33.0289,36.6167,32.6603,36.1239,2065628.5417013,0
+GGAL.US,D,20190812,000000,18.2749,18.3227,14.3568,15.8522,31935400.099978,0
+GGAL.US,D,20190813,000000,16.429,17.0545,15.9,16.3068,7148881.734343,0
+GGAL.US,D,20190814,000000,15.8045,16.7413,15.0186,15.6908,5355542.1477998,0
+GGAL.US,D,20190815,000000,17.0163,17.3573,16.1645,16.534,5727394.1772955,0
+GGAL.US,D,20190816,000000,17.0353,17.5749,16.7508,16.789,4048641.4500615,0
+GGAL.US,D,20190819,000000,16.2591,16.4051,14.1018,14.1486,5461739.0604169,0
+GGAL.US,D,20190820,000000,14.4799,14.8963,14.0062,14.3281,3310545.0002233,0
+GGAL.US,D,20190821,000000,14.5181,14.8772,14.2909,14.754,1985520.8866837,0
+GGAL.US,D,20190822,000000,14.7253,15.0472,14.6031,14.7158,1729025.3883418,0
+GGAL.US,D,20190823,000000,14.7073,14.8963,13.7991,13.9032,1738108.5632803,0
+GGAL.US,D,20190826,000000,14.0922,14.2899,13.1649,13.2022,1947046.7190083,0
+GGAL.US,D,20190827,000000,12.9653,13.1077,12.1326,12.1805,4428072.9146743,0
+GGAL.US,D,20190828,000000,11.8681,12.4077,11.6972,12.0572,2359904.9794723,0
+GGAL.US,D,20190829,000000,11.6409,12.2091,10.8272,11.2618,4969493.5996689,0
+GGAL.US,D,20190830,000000,11.3286,11.3286,10.24,10.259,4057706.8230663,0
+GGAL.US,D,20190903,000000,11.13,11.214,9.01914,9.05744,7395373.5930507,0
+GGAL.US,D,20190904,000000,9.43588,10.7699,9.06699,10.4577,5120897.9996356,0
+GGAL.US,D,20190905,000000,10.5713,11.045,10.344,10.8368,5686840.3248809,0
+GGAL.US,D,20190906,000000,10.94,11.6122,10.8836,11.1013,3350179.4351148,0
+GGAL.US,D,20190909,000000,11.2904,11.8022,10.94,11.1681,1737245.6930763,0
+GGAL.US,D,20190910,000000,10.9017,11.6409,10.8846,11.2618,1977222.0440058,0
+GGAL.US,D,20190911,000000,11.3382,11.49,10.789,11.3754,1956412.6305428,0
+GGAL.US,D,20190912,000000,11.3572,11.6313,11.0354,11.1491,1206682.0933669,0
+GGAL.US,D,20190913,000000,11.3382,11.5836,10.4205,10.5331,2047238.0968926,0
+GGAL.US,D,20190916,000000,10.4013,11.2999,10.0318,11.1968,1753532.3681765,0
+GGAL.US,D,20190917,000000,11.0823,11.4757,10.8932,11.3849,1236265.7658581,0
+GGAL.US,D,20190918,000000,11.3658,11.5368,10.9542,11.2054,1130565.2130427,0
+GGAL.US,D,20190919,000000,10.9304,11.7879,10.7212,11.574,2553250.7355191,0
+GGAL.US,D,20190920,000000,11.7641,12.0477,11.13,11.2618,2696619.133125,0
+GGAL.US,D,20190923,000000,11.1491,11.4709,10.8177,11.2331,964632.34073363,0
+GGAL.US,D,20190924,000000,11.1777,11.3429,10.6754,11.1491,1571170.4052967,0
+GGAL.US,D,20190925,000000,11.0354,11.7832,10.94,11.6972,1349756.2354785,0
+GGAL.US,D,20190926,000000,11.8958,12.1326,11.4995,11.7354,1416874.7618429,0
+GGAL.US,D,20190927,000000,11.7545,12.4927,11.7545,12.3695,1887033.2585832,0
+GGAL.US,D,20190930,000000,12.4736,12.6341,11.8681,12.3027,1622413.7953839,0
+GGAL.US,D,20191001,000000,12.2186,12.4736,11.7068,12.0763,1339764.1147426,0
+GGAL.US,D,20191002,000000,11.9054,12.4545,11.49,12.4268,1321969.5111306,0
+GGAL.US,D,20191003,000000,12.4545,12.464,11.915,12.4077,937806.92081199,0
+GGAL.US,D,20191004,000000,12.3504,12.7954,12.1995,12.7858,1407758.077382,0
+GGAL.US,D,20191007,000000,12.7009,13.2404,12.5862,12.6435,1637971.63837,0
+GGAL.US,D,20191008,000000,12.6627,12.6627,11.9369,12.0286,1276439.494627,0
+GGAL.US,D,20191009,000000,12.0954,12.2558,11.7641,12.0667,991377.12836679,0
+GGAL.US,D,20191010,000000,12.1995,12.8241,12.0429,12.6722,1275775.5872128,0
+GGAL.US,D,20191011,000000,12.9463,13.0504,12.3504,12.36,1077872.536108,0
+GGAL.US,D,20191014,000000,12.2464,12.6607,11.9904,12.1613,575356.40671836,0
+GGAL.US,D,20191015,000000,12.2091,12.5776,12.0859,12.5309,1126580.7213848,0
+GGAL.US,D,20191016,000000,12.5309,12.6627,12.0095,12.1613,852025.68476871,0
+GGAL.US,D,20191017,000000,12.2931,12.3791,11.7832,11.8395,941452.12855479,0
+GGAL.US,D,20191018,000000,11.7928,11.9436,11.6217,11.8395,839767.48257475,0
+GGAL.US,D,20191021,000000,11.934,12.1852,11.6876,12.1518,1277633.2713655,0
+GGAL.US,D,20191022,000000,12.2282,12.3027,11.5932,11.7163,1116290.1564642,0
+GGAL.US,D,20191023,000000,11.6217,12.1232,11.6027,12.0095,1344249.1548927,0
+GGAL.US,D,20191024,000000,12.0095,12.1899,11.6876,11.7545,1131663.6970767,0
+GGAL.US,D,20191025,000000,11.8299,12.55,11.6876,12.0477,2282300.0669152,0
+GGAL.US,D,20191028,000000,11.8022,12.5023,10.2495,10.6754,3870038.8367355,0
+GGAL.US,D,20191029,000000,10.43,11.2331,10.1827,10.7795,2707285.6330009,0
+GGAL.US,D,20191030,000000,10.7604,10.8272,10.4109,10.789,1079391.9835182,0
+GGAL.US,D,20191031,000000,10.789,10.9495,10.3822,10.94,1104008.9164736,0
+GGAL.US,D,20191101,000000,11.1204,11.2426,10.7423,11.1586,803382.42419175,0
+GGAL.US,D,20191104,000000,11.3572,12.105,11.2369,11.8681,1362014.4376725,0
+GGAL.US,D,20191105,000000,12.0095,12.36,11.8681,11.9999,819818.84497053,0
+GGAL.US,D,20191106,000000,12.019,12.1422,11.3191,11.5454,1171084.5087623,0
+GGAL.US,D,20191107,000000,11.5932,12.2186,11.5932,11.915,1001366.107585,0
+GGAL.US,D,20191108,000000,11.9809,12.0286,11.6227,11.7449,830198.4195602,0
+GGAL.US,D,20191111,000000,11.6409,12.2368,11.6409,12.0381,1162320.7214599,0
+GGAL.US,D,20191112,000000,12.0381,12.3313,11.2618,11.4231,1341464.7230086,0
+GGAL.US,D,20191113,000000,11.2618,11.4231,10.7509,10.9781,1400059.264591,0
+GGAL.US,D,20191114,000000,11.1204,11.2904,10.4205,10.4768,1112586.3070571,0
+GGAL.US,D,20191115,000000,10.6659,11.0917,10.3727,10.9591,681065.3369143,0
+GGAL.US,D,20191118,000000,10.8836,11.1013,10.5628,10.7699,724803.64113755,0
+GGAL.US,D,20191119,000000,10.8082,11.2188,10.5713,11.2054,691477.37385387,0
+GGAL.US,D,20191120,000000,11.4327,12.0572,11.3228,11.8681,1640061.794835,0
+GGAL.US,D,20191121,000000,11.9436,12.0572,11.5549,12.0095,902925.6022505,0
+GGAL.US,D,20191122,000000,11.9904,12.4507,11.8118,12.0572,1257090.8869098,0
+GGAL.US,D,20191125,000000,12.1146,12.4077,11.9723,12.1232,839056.45239453,0
+GGAL.US,D,20191126,000000,12.0572,12.2558,11.7354,12.2091,2338263.06381,0
+GGAL.US,D,20191127,000000,12.1899,13.1363,12.0667,13.0132,1981099.7240609,0
+GGAL.US,D,20191129,000000,13.1927,13.1927,12.55,12.6435,684357.64749843,0
+GGAL.US,D,20191202,000000,12.6245,13.0132,12.0381,12.1613,1137003.2300501,0
+GGAL.US,D,20191203,000000,12.0572,12.1899,11.7928,12.1805,728721.11375054,0
+GGAL.US,D,20191204,000000,12.2282,12.9138,12.1518,12.7009,1239612.5294162,0
+GGAL.US,D,20191205,000000,12.7954,12.8527,12.3217,12.5213,1162913.4211389,0
+GGAL.US,D,20191206,000000,12.6722,13.2213,12.6341,13.0599,2009888.5925656,0
+GGAL.US,D,20191209,000000,13.2873,13.5145,12.909,13.2967,1685310.1219152,0
+GGAL.US,D,20191210,000000,13.2213,13.3063,12.464,12.5404,1464684.4730481,0
+GGAL.US,D,20191211,000000,12.6913,12.8623,12.3695,12.4927,775616.6432954,0
+GGAL.US,D,20191212,000000,12.4736,13.4772,12.4736,13.2118,1685008.5362129,0
+GGAL.US,D,20191213,000000,13.3913,14.2441,13.25,13.9585,1761112.8504661,0
+GGAL.US,D,20191216,000000,14.1018,14.1963,13.5336,13.694,1961585.6630764,0
+GGAL.US,D,20191217,000000,13.5336,13.865,13.1135,13.7609,2210999.1332757,0
+GGAL.US,D,20191218,000000,13.7036,14.8209,13.7036,13.9968,2746649.8973673,0
+GGAL.US,D,20191219,000000,14.2345,14.6594,13.7513,14.0062,1946018.395537,0
+GGAL.US,D,20191220,000000,14.12,14.3376,13.884,14.1963,2232403.3407628,0
+GGAL.US,D,20191223,000000,14.2717,15.5781,14.2393,15.4645,2572943.8630144,0
+GGAL.US,D,20191224,000000,15.5494,16.5436,15.3977,15.5973,1795464.2997033,0
+GGAL.US,D,20191226,000000,15.985,16.7508,15.5686,16.1358,2905806.5159265,0
+GGAL.US,D,20191227,000000,16.3545,16.4767,15.369,15.54,2220975.546423,0
+GGAL.US,D,20191230,000000,15.54,15.7099,14.9632,15.4168,1457514.4824089,0
+GGAL.US,D,20191231,000000,15.3404,15.6259,15.1799,15.3595,870415.08240481,0
+GGAL.US,D,20200102,000000,15.4741,15.8618,15.2659,15.5304,2124777.0375773,0
+GGAL.US,D,20200103,000000,15.1617,15.3977,14.5564,14.9536,1480841.2987486,0
+GGAL.US,D,20200106,000000,14.6786,15.3881,14.5745,15.114,1012724.7885347,0
+GGAL.US,D,20200107,000000,15.0376,15.1617,14.8305,15.0186,786244.39778595,0
+GGAL.US,D,20200108,000000,14.8868,15.5304,14.8868,15.1799,1384597.7614821,0
+GGAL.US,D,20200109,000000,15.285,15.8331,15.2372,15.7576,1278695.1043592,0
+GGAL.US,D,20200110,000000,15.9191,15.985,15.4741,15.4922,929170.88856412,0
+GGAL.US,D,20200113,000000,15.4922,15.601,14.6499,14.7826,1615695.1361257,0
+GGAL.US,D,20200114,000000,14.4608,14.7636,13.8306,14.6413,2094971.3644996,0
+GGAL.US,D,20200115,000000,14.6223,14.7349,13.9223,14.0349,1397163.8324139,0
+GGAL.US,D,20200116,000000,14.1677,14.6977,14.1677,14.4418,1311412.9643753,0
+GGAL.US,D,20200117,000000,14.4418,14.9058,14.4418,14.7636,1435757.3777631,0
+GGAL.US,D,20200121,000000,14.8399,15.0472,14.2154,14.2717,1331386.7341214,0
+GGAL.US,D,20200122,000000,14.2717,14.5181,13.884,14.1773,1396755.4351085,0
+GGAL.US,D,20200123,000000,14.225,14.3854,13.694,13.7704,1042044.5735363,0
+GGAL.US,D,20200124,000000,13.7227,13.8172,13.1927,13.2404,754894.14515629,0
+GGAL.US,D,20200127,000000,12.7763,13.1077,12.5318,13.0132,1108022.7289637,0
+GGAL.US,D,20200128,000000,13.2308,13.7417,13.0456,13.675,872106.26611771,0
+GGAL.US,D,20200129,000000,13.78,14.1581,13.6281,13.6377,826153.19189273,0
+GGAL.US,D,20200130,000000,13.4954,14.0541,13.3531,14.0445,537421.53292045,0
+GGAL.US,D,20200131,000000,13.8267,13.8754,13.25,13.5813,713426.11108139,0
+GGAL.US,D,20200203,000000,13.7227,14.5592,13.694,14.3759,1018303.0768559,0
+GGAL.US,D,20200204,000000,14.669,14.9536,13.7323,14.0062,2284075.0244344,0
+GGAL.US,D,20200205,000000,14.1018,14.2995,13.8267,13.9413,986862.76738454,0
+GGAL.US,D,20200206,000000,14.0731,14.3854,13.7513,14.0062,635641.08484104,0
+GGAL.US,D,20200207,000000,14.3376,14.5277,13.9318,14.1773,986390.49255203,0
+GGAL.US,D,20200210,000000,14.1773,14.3949,13.9968,14.1868,351124.29549378,0
+GGAL.US,D,20200211,000000,14.0062,14.2058,13.5622,13.8745,925011.5190857,0
+GGAL.US,D,20200212,000000,13.9127,14.0827,13.7227,14.0158,634407.51554457,0
+GGAL.US,D,20200213,000000,13.7323,13.7323,12.7104,12.8527,2362590.9771339,0
+GGAL.US,D,20200214,000000,12.9749,13.2118,12.8336,13.0504,1018895.7765348,0
+GGAL.US,D,20200218,000000,12.9367,13.25,12.7858,12.9653,625753.68136287,0
+GGAL.US,D,20200219,000000,13.0791,13.6099,13.0227,13.335,791367.16603581,0
+GGAL.US,D,20200220,000000,13.25,13.675,13.0236,13.5432,1667265.2440572,0
+GGAL.US,D,20200221,000000,13.4295,13.7609,13.2681,13.7131,811674.98383416,0
+GGAL.US,D,20200224,000000,13.2777,13.4772,12.9653,13.2022,797444.95567649,0
+GGAL.US,D,20200225,000000,13.3913,13.3913,12.5023,12.5404,1074127.8469704,0
+GGAL.US,D,20200226,000000,12.6818,13.0599,12.465,12.5862,781657.78189585,0
+GGAL.US,D,20200227,000000,12.274,12.7381,11.9531,12.3313,943548.56805524,0
+GGAL.US,D,20200228,000000,11.7354,12.1737,11.4327,11.9627,1776564.9290219,0
+GGAL.US,D,20200302,000000,11.9809,12.4354,11.7249,12.3791,804924.90939863,0
+GGAL.US,D,20200303,000000,12.5404,12.8336,12.0095,12.2654,1128035.2440952,0
+GGAL.US,D,20200304,000000,12.445,12.8718,12.3408,12.8431,511436.99257866,0
+GGAL.US,D,20200305,000000,12.4831,12.6722,12.3217,12.4831,612114.25853899,0
+GGAL.US,D,20200306,000000,11.9904,12.3313,11.5273,11.5645,930606.56216807,0
+GGAL.US,D,20200309,000000,10.5054,10.8645,9.42634,9.42634,2031280.2339818,0
+GGAL.US,D,20200310,000000,9.88951,10.5713,9.68608,10.4672,1294599.5614686,0
+GGAL.US,D,20200311,000000,10.0604,10.24,9.40724,9.61542,826825.47668759,0
+GGAL.US,D,20200312,000000,8.51761,8.84887,7.99715,8.26206,1389074.4242516,0
+GGAL.US,D,20200313,000000,9.05744,9.36999,8.34734,8.71633,1267375.1687949,0
+GGAL.US,D,20200316,000000,7.30625,8.12961,6.71943,6.75734,2300342.8504282,0
+GGAL.US,D,20200317,000000,6.9277,7.37243,6.43552,7.23052,1700787.3326129,0
+GGAL.US,D,20200318,000000,6.53961,6.71943,5.57425,5.75416,2450890.6632264,0
+GGAL.US,D,20200319,000000,5.58379,6.53016,5.53644,5.77297,1511539.1628624,0
+GGAL.US,D,20200320,000000,5.9907,7.04125,5.77297,6.44497,2037575.8355187,0
+GGAL.US,D,20200323,000000,6.40716,6.42616,5.93398,6.10434,924192.63012998,0
+GGAL.US,D,20200324,000000,6.37879,7.14534,6.35044,6.88034,1066633.2328321,0
+GGAL.US,D,20200325,000000,7.09797,7.59961,6.86143,7.21161,1118416.9639694,0
+GGAL.US,D,20200326,000000,7.41034,7.75297,7.26834,7.42924,983828.06125451,0
+GGAL.US,D,20200327,000000,7.02224,7.12643,6.37879,6.37879,952950.08345738,0
+GGAL.US,D,20200330,000000,6.6627,6.69556,6.10434,6.36925,877373.54418328,0
+GGAL.US,D,20200331,000000,6.35044,7.02224,6.35044,6.67206,1048620.817324,0
+GGAL.US,D,20200401,000000,6.36925,6.55862,6.16107,6.42616,763242.20494532,0
+GGAL.US,D,20200402,000000,6.40716,6.84243,6.19888,6.81406,714689.00121004,0
+GGAL.US,D,20200403,000000,6.81406,6.96552,6.60588,6.94652,851600.53270219,0
+GGAL.US,D,20200406,000000,7.15479,7.40088,6.49234,6.63425,1186863.3051623,0
+GGAL.US,D,20200407,000000,6.98443,7.18325,6.41662,6.55862,1423208.0615926,0
+GGAL.US,D,20200408,000000,6.70997,6.85197,6.62488,6.81406,1050191.5761904,0
+GGAL.US,D,20200409,000000,7.02224,7.13588,6.50418,6.70997,871546.02878867,0
+GGAL.US,D,20200413,000000,6.71943,6.79516,6.24979,6.46388,941883.56365678,0
+GGAL.US,D,20200414,000000,6.58697,6.84243,6.43552,6.73834,946822.02953298,0
+GGAL.US,D,20200415,000000,6.49234,7.33461,6.23679,7.17379,1604727.0505474,0
+GGAL.US,D,20200416,000000,7.07916,7.19261,6.69106,7.07916,1312023.4659881,0
+GGAL.US,D,20200417,000000,7.28734,7.36297,6.77625,6.93716,1850595.8415714,0
+GGAL.US,D,20200420,000000,6.73834,7.21161,6.48288,6.9277,1630284.3444775,0
+GGAL.US,D,20200421,000000,6.81406,6.84243,6.48288,6.48288,1222906.985285,0
+GGAL.US,D,20200422,000000,6.6437,6.76755,6.26516,6.31253,1131547.4609206,0
+GGAL.US,D,20200423,000000,6.34088,6.35979,5.8677,5.96234,2272983.3724919,0
+GGAL.US,D,20200424,000000,5.96234,6.12144,5.67844,5.77297,1551585.1365769,0
+GGAL.US,D,20200427,000000,5.87716,6.04733,5.35671,5.61216,2396230.3490184,0
+GGAL.US,D,20200428,000000,5.67844,6.70997,5.67844,6.60588,2401832.7223087,0
+GGAL.US,D,20200429,000000,7.11688,7.38197,6.84243,7.07916,1865880.3725147,0
+GGAL.US,D,20200430,000000,7.00343,7.34979,6.58697,6.73834,1317847.839865,0
+GGAL.US,D,20200501,000000,6.54906,6.65554,6.01906,6.27462,979191.18108069,0
+GGAL.US,D,20200504,000000,6.31253,6.71943,6.15162,6.68162,1246143.744783,0
+GGAL.US,D,20200505,000000,6.79516,7.06961,6.42616,6.53016,1252217.3457334,0
+GGAL.US,D,20200506,000000,6.53016,7.00343,6.21788,6.86143,1175217.6989263,0
+GGAL.US,D,20200507,000000,6.93716,7.77943,6.69106,7.41979,2295457.7903534,0
+GGAL.US,D,20200508,000000,7.57115,7.97815,7.4577,7.66588,1804913.985044,0
+GGAL.US,D,20200511,000000,7.55234,8.40406,7.27788,8.33778,1691493.6759862,0
+GGAL.US,D,20200512,000000,8.51761,8.92461,8.19578,8.26206,2258796.27841,0
+GGAL.US,D,20200513,000000,8.25261,8.28106,7.24953,7.50497,3474190.8476228,0
+GGAL.US,D,20200514,000000,7.35362,8.20533,7.15479,8.00661,2067977.3497929,0
+GGAL.US,D,20200515,000000,8.00661,8.31887,7.72289,7.94978,1644349.9665405,0
+GGAL.US,D,20200518,000000,8.62178,8.65015,8.17697,8.41352,1563209.7993613,0
+GGAL.US,D,20200519,000000,8.32833,8.40396,7.71315,8.03497,1736159.7751133,0
+GGAL.US,D,20200520,000000,8.15797,8.54606,8.02552,8.29042,1579119.4923336,0
+GGAL.US,D,20200521,000000,8.29042,9.09496,8.03058,8.87724,2089992.0588928,0
+GGAL.US,D,20200522,000000,8.77315,9.21816,8.37569,9.00033,1855407.5995657,0
+GGAL.US,D,20200526,000000,9.17996,9.45498,8.82052,9.01914,2109301.9212248,0
+GGAL.US,D,20200527,000000,9.2745,9.35089,8.5791,9.14176,1832594.9449616,0
+GGAL.US,D,20200528,000000,9.14176,9.14176,8.26206,8.35669,3750330.2563489,0
+GGAL.US,D,20200529,000000,8.46078,8.46078,7.46706,7.58069,15206861.10611,0
+GGAL.US,D,20200601,000000,7.94978,8.47978,7.79843,8.07288,2280200.4858971,0
+GGAL.US,D,20200602,000000,8.18633,9.05744,8.12961,8.88669,2198885.4408974,0
+GGAL.US,D,20200603,000000,8.99078,9.72428,8.80161,9.61542,2858206.2392369,0
+GGAL.US,D,20200604,000000,9.66316,9.76725,9.17041,9.63452,2297880.947698,0
+GGAL.US,D,20200605,000000,10.07,10.3536,9.71951,9.815,2010782.877947,0
+GGAL.US,D,20200608,000000,10.2304,10.9972,10.0414,10.8836,2562334.9576302,0
+GGAL.US,D,20200609,000000,10.3632,10.4395,9.78636,10.1922,2231476.5930317,0
+GGAL.US,D,20200610,000000,10.0604,10.6086,9.67271,10.2782,1814228.5851222,0
+GGAL.US,D,20200611,000000,9.93723,10.1645,9.43588,9.44544,1816240.2036439,0
+GGAL.US,D,20200612,000000,9.94681,10.2581,9.57722,10.1731,1421141.9900968,0
+GGAL.US,D,20200615,000000,9.67271,9.93723,9.61542,9.87039,1020715.7624748,0
+GGAL.US,D,20200616,000000,10.3345,10.4013,9.7577,9.83314,1486076.1144643,0
+GGAL.US,D,20200617,000000,9.815,9.97547,9.50655,9.52087,1514911.0585624,0
+GGAL.US,D,20200618,000000,8.95296,9.31269,8.81096,8.82997,2490431.8997585,0
+GGAL.US,D,20200619,000000,9.07586,9.73383,8.95296,9.67271,3200992.9466674,0
+GGAL.US,D,20200622,000000,9.72905,9.84174,9.04789,9.32225,1654862.5320475,0
+GGAL.US,D,20200623,000000,9.46454,10.07,9.37859,9.69085,1592332.7159183,0
+GGAL.US,D,20200624,000000,9.7959,9.99355,9.44544,9.50177,1856245.3376278,0
+GGAL.US,D,20200625,000000,9.54857,10.3059,9.39769,10.0986,1741383.0719306,0
+GGAL.US,D,20200626,000000,10.1731,10.1922,9.6221,9.66316,969332.05126212,0
+GGAL.US,D,20200629,000000,9.7959,9.99355,9.62496,9.7768,940166.20062944,0
+GGAL.US,D,20200630,000000,9.74815,9.97547,9.01914,9.17996,1767550.8674735,0
+GGAL.US,D,20200701,000000,9.11407,9.42634,9.01914,9.24584,1024913.8773386,0
+GGAL.US,D,20200702,000000,9.43588,9.5161,8.72587,8.72587,2017817.7833235,0
+GGAL.US,D,20200706,000000,9.7959,10.7986,9.2363,10.7136,4085841.2087099,0
+GGAL.US,D,20200707,000000,10.5713,10.5713,10.0938,10.3059,2399170.8096163,0
+GGAL.US,D,20200708,000000,10.3727,10.5427,10.1874,10.4395,1045722.2436291,0
+GGAL.US,D,20200709,000000,10.4109,10.4109,9.91816,9.9563,891699.9122181,0
+GGAL.US,D,20200710,000000,10.0986,10.8741,9.93723,10.7604,1358393.3148989,0
+GGAL.US,D,20200713,000000,10.9877,11.4709,10.7232,10.7327,2863214.8656757,0
+GGAL.US,D,20200714,000000,10.685,10.685,10.3345,10.6659,1589473.9347813,0
+GGAL.US,D,20200715,000000,10.8836,11.1109,10.8082,11.0545,1346681.7367906,0
+GGAL.US,D,20200716,000000,10.8549,11.0354,10.6563,10.8932,670397.78986579,0
+GGAL.US,D,20200717,000000,10.8645,10.9877,10.4109,10.6277,1413720.6780391,0
+GGAL.US,D,20200720,000000,10.4815,10.7699,10.2256,10.3059,1187319.8724062,0
+GGAL.US,D,20200721,000000,10.2495,11.0583,10.1922,10.7509,2567289.131095,0
+GGAL.US,D,20200722,000000,10.7699,11.7115,10.5331,11.6409,1862483.3446728,0
+GGAL.US,D,20200723,000000,11.6504,12.3122,11.3992,11.8022,2163698.3479433,0
+GGAL.US,D,20200724,000000,11.8299,12.3027,11.6074,11.8022,1436254.7847375,0
+GGAL.US,D,20200727,000000,11.7832,12.4831,11.5932,12.0859,1247256.8892331,0
+GGAL.US,D,20200728,000000,11.9809,12.1422,11.5177,11.5645,1040845.560935,0
+GGAL.US,D,20200729,000000,11.6781,11.9083,11.4127,11.66,707143.07561549,0
+GGAL.US,D,20200730,000000,11.3572,11.5368,10.9591,11.4709,1274540.9707437,0
+GGAL.US,D,20200731,000000,11.49,11.6027,11.214,11.3572,787670.64683671,0
+GGAL.US,D,20200803,000000,10.9304,13.0179,10.789,12.5596,3339391.4632198,0
+GGAL.US,D,20200804,000000,13.9585,14.139,12.1422,12.3504,5700720.5973977,0
+GGAL.US,D,20200805,000000,12.5691,13.0179,11.8958,11.9713,1939746.8789695,0
+GGAL.US,D,20200806,000000,11.8958,12.0667,11.6217,12.0095,1176354.9283456,0
+GGAL.US,D,20200807,000000,12.0667,12.1709,11.7068,12.1613,1023123.2122308,0
+GGAL.US,D,20200810,000000,11.934,12.5117,11.7068,11.7736,860916.17995295,0
+GGAL.US,D,20200811,000000,11.9245,12.0009,11.1873,11.2235,1426912.9581723,0
+GGAL.US,D,20200812,000000,11.4995,11.5836,10.6181,10.8463,1862512.6655051,0
+GGAL.US,D,20200813,000000,10.7232,11.3286,10.685,10.9113,970357.23321564,0
+GGAL.US,D,20200814,000000,11.0068,11.0068,10.6467,10.7604,657326.98175157,0
+GGAL.US,D,20200817,000000,10.6659,10.7986,10.1454,10.2113,1088943.2445989,0
+GGAL.US,D,20200818,000000,10.2495,10.4481,9.98979,10.0891,1071003.0839986,0
+GGAL.US,D,20200819,000000,10.0891,10.3393,9.59632,9.815,1329803.409184,0
+GGAL.US,D,20200820,000000,9.68226,9.87993,9.55812,9.70041,1548266.6466783,0
+GGAL.US,D,20200821,000000,9.70041,9.95156,9.33179,9.56767,1593503.4548602,0
+GGAL.US,D,20200824,000000,9.61637,9.70041,9.08542,9.52087,1380980.8273989,0
+GGAL.US,D,20200825,000000,9.64406,9.69564,9.22675,9.62496,1272768.1075697,0
+GGAL.US,D,20200826,000000,9.60586,9.80736,9.32225,9.50177,975491.52036385,0
+GGAL.US,D,20200827,000000,9.55812,9.61542,9.30315,9.36999,618352.26558405,0
+GGAL.US,D,20200828,000000,9.46454,10.0414,9.42729,10.0318,1003087.6593026,0
+GGAL.US,D,20200831,000000,10.1922,10.2113,9.64406,9.7768,1681486.8948343,0
+GGAL.US,D,20200901,000000,10.0222,10.0318,9.70041,9.84174,612351.96671413,0
+GGAL.US,D,20200902,000000,9.84174,9.86084,9.33179,9.56767,1291353.3264779,0
+GGAL.US,D,20200903,000000,9.64406,9.96588,9.52947,9.72905,972448.4368532,0
+GGAL.US,D,20200904,000000,9.89899,9.93723,9.47504,9.63452,800697.47370267,0
+GGAL.US,D,20200908,000000,9.39769,9.86562,9.24584,9.70995,795913.98936797,0
+GGAL.US,D,20200909,000000,9.76725,9.9563,9.61542,9.72905,862952.93061648,0
+GGAL.US,D,20200910,000000,9.815,10.0414,9.65839,9.70041,951323.82444429,0
+GGAL.US,D,20200911,000000,9.80546,9.80546,9.19906,9.21816,1058588.8530906,0
+GGAL.US,D,20200914,000000,9.18951,9.21816,8.70382,8.71633,1808146.6067912,0
+GGAL.US,D,20200915,000000,8.72587,8.87256,8.34734,8.67852,1727719.5641374,0
+GGAL.US,D,20200916,000000,8.11069,8.35669,7.82679,7.91187,3103595.4252203,0
+GGAL.US,D,20200917,000000,7.74152,7.77943,7.41034,7.4577,1786624.0688028,0
+GGAL.US,D,20200918,000000,7.56179,7.65643,7.27788,7.43869,3402938.0839219,0
+GGAL.US,D,20200921,000000,7.24953,7.28257,7.00343,7.19261,1608626.7212266,0
+GGAL.US,D,20200922,000000,7.23052,7.3582,6.83307,6.86143,1348883.9407214,0
+GGAL.US,D,20200923,000000,6.93716,7.22097,6.47334,6.49234,1597354.9556008,0
+GGAL.US,D,20200924,000000,6.53961,7.38197,6.35979,7.22097,2800366.709083,0
+GGAL.US,D,20200925,000000,7.35362,7.35362,6.82352,7.00343,1838729.2819215,0
+GGAL.US,D,20200928,000000,7.04125,7.3157,6.83307,6.84243,1344278.4757249,0
+GGAL.US,D,20200929,000000,6.72898,6.95606,6.59528,6.77625,1150341.0671716,0
+GGAL.US,D,20200930,000000,6.99503,7.07725,6.74779,6.85197,823116.39141755,0
+GGAL.US,D,20201001,000000,6.85197,7.10752,6.7857,7.02224,971290.26398233,0
+GGAL.US,D,20201002,000000,6.89934,7.06015,6.77625,6.89934,582892.9077597,0
+GGAL.US,D,20201005,000000,6.94652,7.08374,6.64848,6.73834,1394783.6091449,0
+GGAL.US,D,20201006,000000,6.7857,6.99388,6.51125,6.53961,1167404.7443244,0
+GGAL.US,D,20201007,000000,6.59643,6.81406,6.46388,6.68162,672919.38143277,0
+GGAL.US,D,20201008,000000,6.74779,6.94193,6.63425,6.86143,604925.41879343,0
+GGAL.US,D,20201009,000000,6.93286,6.95186,6.64713,6.72334,727157.68509211,0
+GGAL.US,D,20201012,000000,6.67569,6.73289,6.49482,6.66623,647365.2290204,0
+GGAL.US,D,20201013,000000,6.61859,6.61859,6.36141,6.46617,951646.35359821,0
+GGAL.US,D,20201014,000000,6.55193,6.65669,6.22811,6.29476,1565675.8907818,0
+GGAL.US,D,20201015,000000,6.24721,6.49482,6.14245,6.24721,981437.36625974,0
+GGAL.US,D,20201016,000000,6.23765,6.58048,6.07579,6.43762,1128910.68037,0
+GGAL.US,D,20201019,000000,6.43762,6.8281,6.39007,6.56148,1355347.0898706,0
+GGAL.US,D,20201020,000000,6.70424,6.90431,6.26621,6.29476,1324208.3661017,0
+GGAL.US,D,20201021,000000,6.25665,6.32332,6.10434,6.18054,1176466.9758114,0
+GGAL.US,D,20201022,000000,6.19955,6.41862,6.04714,6.28531,1027082.5717469,0
+GGAL.US,D,20201023,000000,6.31386,6.45605,6.18054,6.33286,582388.17057728,0
+GGAL.US,D,20201026,000000,6.28531,6.46617,6.2091,6.39952,754522.39889122,0
+GGAL.US,D,20201027,000000,6.35196,6.55193,6.05669,6.05669,730949.49699577,0
+GGAL.US,D,20201028,000000,5.89483,6.19,5.58055,5.82817,1264332.0852842,0
+GGAL.US,D,20201029,000000,5.81862,6.10434,5.72341,6.00913,1079989.91906,0
+GGAL.US,D,20201030,000000,5.98049,6.01859,5.85195,5.96148,711634.39880104,0
+GGAL.US,D,20201102,000000,6.19,6.74235,6.12812,6.60903,1721243.8489172,0
+GGAL.US,D,20201103,000000,6.8471,7.03761,6.59987,6.7138,1439053.8770376,0
+GGAL.US,D,20201104,000000,6.75189,6.83766,6.58048,6.68524,774342.2342684,0
+GGAL.US,D,20201105,000000,6.809,7.27092,6.7709,7.16138,1786210.4356346,0
+GGAL.US,D,20201106,000000,7.23758,7.30424,6.92808,7.24714,1098445.2885685,0
+GGAL.US,D,20201109,000000,7.76138,8.27562,7.70418,7.70418,1587029.8339852,0
+GGAL.US,D,20201110,000000,7.86614,8.49458,7.63752,8.38038,2238459.1397794,0
+GGAL.US,D,20201111,000000,8.33273,8.36128,7.88514,7.90424,1216524.4684242,0
+GGAL.US,D,20201112,000000,7.87559,7.99944,7.47566,7.53277,1246299.7734971,0
+GGAL.US,D,20201113,000000,7.49466,7.88514,7.49466,7.86614,722185.70969343,0
+GGAL.US,D,20201116,000000,8.17898,8.17898,7.82803,7.97089,760280.80089572,0
+GGAL.US,D,20201117,000000,7.84704,8.23752,7.68517,8.19941,860324.52744658,0
+GGAL.US,D,20201118,000000,8.09466,8.17086,7.75182,7.79947,747647.71091896,0
+GGAL.US,D,20201119,000000,7.79947,8.1042,7.72328,7.93279,624510.6875132,0
+GGAL.US,D,20201120,000000,7.89946,7.98034,7.61852,7.73282,639987.89821086,0
+GGAL.US,D,20201123,000000,8.0661,8.1232,7.86614,7.91369,741325.9300677,0
+GGAL.US,D,20201124,000000,8.09466,8.56134,8.07088,8.39938,1281282.6677986,0
+GGAL.US,D,20201125,000000,8.43749,8.43749,8.04701,8.34227,495754.53605579,0
+GGAL.US,D,20201127,000000,8.35182,8.71365,8.31372,8.63745,515177.49302602,0
+GGAL.US,D,20201130,000000,8.647,8.666,8.17086,8.19941,651807.33509479,0
+GGAL.US,D,20201201,000000,8.44703,8.666,8.39002,8.43749,623152.50468,0
+GGAL.US,D,20201202,000000,8.35182,8.82797,8.27572,8.6851,598887.42171071,0
+GGAL.US,D,20201203,000000,8.666,8.83751,8.51378,8.54224,502998.87594796,0
+GGAL.US,D,20201204,000000,8.58989,8.74221,8.51847,8.647,595974.18759969,0
+GGAL.US,D,20201207,000000,8.63745,8.67555,8.44961,8.52324,501807.19355459,0
+GGAL.US,D,20201208,000000,8.57079,8.628,8.19941,8.30417,400950.86108348,0
+GGAL.US,D,20201209,000000,8.48514,8.52324,8.22796,8.37082,660165.86660958,0
+GGAL.US,D,20201210,000000,8.37082,8.95173,8.29462,8.93272,902277.40242494,0
+GGAL.US,D,20201211,000000,8.78031,8.92317,8.51847,8.56134,546902.63343848,0
+GGAL.US,D,20201214,000000,8.628,8.82797,8.34227,8.38992,566724.56316079,0
+GGAL.US,D,20201215,000000,8.52324,8.628,8.33273,8.628,400830.43623706,0
+GGAL.US,D,20201216,000000,8.61844,8.63745,8.43749,8.6089,484775.97875171,0
+GGAL.US,D,20201217,000000,8.58035,8.64891,8.42793,8.47558,556852.8672713,0
+GGAL.US,D,20201218,000000,8.46603,8.52324,8.18987,8.31372,912089.40947751,0
+GGAL.US,D,20201221,000000,8.0851,8.18987,7.77083,8.0661,599026.69566354,0
+GGAL.US,D,20201222,000000,8.1232,8.42793,7.98034,8.04701,665300.15375779,0
+GGAL.US,D,20201223,000000,8.07565,8.37082,8.07565,8.27562,374465.77224958,0
+GGAL.US,D,20201224,000000,8.31372,8.39461,8.16131,8.26607,190548.75809191,0
+GGAL.US,D,20201228,000000,8.23752,8.45658,8.22796,8.25652,524067.98821027,0
+GGAL.US,D,20201229,000000,8.25652,8.7613,8.25652,8.69465,1079354.2853054,0
+GGAL.US,D,20201230,000000,8.74221,8.89462,8.40893,8.45658,805495.61845345,0
+GGAL.US,D,20201231,000000,8.45658,8.52324,8.1042,8.32317,731708.69711456,0
+GGAL.US,D,20210104,000000,8.33273,8.33273,7.80893,7.88514,1194477.2969744,0
+GGAL.US,D,20210105,000000,7.78038,7.99944,7.71372,7.79947,492505.15954734,0
+GGAL.US,D,20210106,000000,7.90424,8.13276,7.78038,7.91369,623501.21314835,0
+GGAL.US,D,20210107,000000,8.04701,8.13276,7.72328,7.92324,869470.53273977,0
+GGAL.US,D,20210108,000000,7.95179,8.03755,7.74228,7.82803,450562.75629476,0
+GGAL.US,D,20210111,000000,7.71372,7.74228,7.4852,7.56141,878931.73697883,0
+GGAL.US,D,20210112,000000,7.59942,7.81848,7.58041,7.72328,768192.18971986,0
+GGAL.US,D,20210113,000000,7.70418,7.94225,7.65661,7.71372,473217.28783962,0
+GGAL.US,D,20210114,000000,7.74228,7.87559,7.61852,7.87559,487278.7212123,0
+GGAL.US,D,20210115,000000,7.77083,7.84704,7.60896,7.61852,417455.34807981,0
+GGAL.US,D,20210119,000000,7.67562,7.67562,7.38045,7.40899,566654.4025981,0
+GGAL.US,D,20210120,000000,7.40432,7.57019,7.25659,7.50421,580441.47675543,0
+GGAL.US,D,20210121,000000,7.56141,7.56141,7.17093,7.24714,697142.57749895,0
+GGAL.US,D,20210122,000000,7.10428,7.3328,7.04707,7.12328,588416.7431068,0
+GGAL.US,D,20210125,000000,7.10428,7.16138,6.92331,7.02807,386232.85050462,0
+GGAL.US,D,20210126,000000,7.10428,7.50421,7.10428,7.40899,846015.96134559,0
+GGAL.US,D,20210127,000000,7.28523,7.54632,7.14237,7.34234,680489.3919966,0
+GGAL.US,D,20210128,000000,7.39945,7.57086,7.36134,7.38045,280676.80750501,0
+GGAL.US,D,20210129,000000,7.36134,7.428,7.08078,7.10428,432770.24702792,0
+GGAL.US,D,20210201,000000,7.23758,7.50421,7.18993,7.4852,413926.37649313,0
+GGAL.US,D,20210202,000000,7.54231,7.59942,7.3519,7.40899,496699.08572082,0
+GGAL.US,D,20210203,000000,7.40899,7.50612,7.29469,7.40899,308506.46592862,0
+GGAL.US,D,20210204,000000,7.428,7.65661,7.31856,7.63752,666484.50594311,0
+GGAL.US,D,20210205,000000,7.67562,7.88514,7.58738,7.87559,713788.43279326,0
+GGAL.US,D,20210208,000000,7.92324,8.1423,7.79652,7.91369,1008988.4767777,0
+GGAL.US,D,20210209,000000,7.91369,7.92324,7.75182,7.87559,359732.05408206,0
+GGAL.US,D,20210210,000000,7.86614,7.92324,7.69309,7.74228,403260.92378977,0
+GGAL.US,D,20210211,000000,7.77083,7.92324,7.68517,7.90424,603799.70827246,0
+GGAL.US,D,20210212,000000,7.92324,8.0851,7.66617,7.88514,673543.49628904,0
+GGAL.US,D,20210216,000000,7.90424,8.27552,7.90424,8.18041,1005859.5251157,0
+GGAL.US,D,20210217,000000,8.11376,8.31372,7.96134,8.21842,438361.10142,0
+GGAL.US,D,20210218,000000,8.1042,8.72321,8.04701,8.30417,1806460.6589412,0
+GGAL.US,D,20210219,000000,8.38992,8.61844,8.17077,8.21842,1062859.2228623,0
+GGAL.US,D,20210222,000000,8.23752,8.23752,7.63752,7.64707,1129638.4653116,0
+GGAL.US,D,20210223,000000,7.65661,8.03125,7.428,7.57086,1533854.4104921,0
+GGAL.US,D,20210224,000000,7.61852,8.03755,7.51376,7.77083,919600.77837698,0
+GGAL.US,D,20210225,000000,7.84704,7.86614,7.24714,7.28523,1075805.4174397,0
+GGAL.US,D,20210226,000000,7.38045,7.38045,7.01489,7.09472,1290017.1342688,0
+GGAL.US,D,20210301,000000,7.26613,7.4663,7.20903,7.22804,535408.8672262,0
+GGAL.US,D,20210302,000000,7.16138,7.3519,7.06617,7.30424,591262.95817285,0
+GGAL.US,D,20210303,000000,7.26613,7.35849,6.89094,6.93286,613463.01681901,0
+GGAL.US,D,20210304,000000,7.01851,7.31379,6.8471,7.03761,1384304.5531603,0
+GGAL.US,D,20210305,000000,7.18048,7.19948,6.66623,6.78045,1035257.8480606,0
+GGAL.US,D,20210308,000000,6.78045,6.95282,6.68524,6.79,1229177.4546799,0
+GGAL.US,D,20210309,000000,6.78045,6.96142,6.70424,6.8471,1091913.0260291,0
+GGAL.US,D,20210310,000000,6.93286,7.41855,6.92331,7.38045,1291592.0818256,0
+GGAL.US,D,20210311,000000,7.38045,7.49466,7.22804,7.4852,819710.98619504,0
+GGAL.US,D,20210312,000000,7.3709,7.6614,7.3709,7.56141,795727.59264914,0
+GGAL.US,D,20210315,000000,7.63752,7.9899,7.58041,7.82803,966221.9487065,0
+GGAL.US,D,20210316,000000,7.90424,8.028,7.54231,7.61852,567883.78320425,0
+GGAL.US,D,20210317,000000,7.55186,7.70418,7.4661,7.68517,556231.89393275,0
+GGAL.US,D,20210318,000000,7.71372,7.77083,7.38999,7.428,456257.28077202,0
+GGAL.US,D,20210319,000000,7.38999,7.68517,7.32324,7.54231,300422.29362917,0
+GGAL.US,D,20210322,000000,7.50421,7.53277,7.29469,7.52331,338150.87442929,0
+GGAL.US,D,20210323,000000,7.40899,7.62358,7.40899,7.50421,384969.96037598,0
+GGAL.US,D,20210324,000000,7.49466,7.57086,7.16138,7.28523,595380.44074817,0
+GGAL.US,D,20210325,000000,7.19948,7.38045,7.05662,7.23758,519704.4200792,0
+GGAL.US,D,20210326,000000,7.32324,7.39945,7.16616,7.28523,464880.74694896,0
+GGAL.US,D,20210329,000000,7.21858,7.29469,7.07572,7.22804,233305.8616099,0
+GGAL.US,D,20210330,000000,7.22804,7.35198,7.18993,7.3328,380687.02453339,0
+GGAL.US,D,20210331,000000,7.29469,7.47566,7.20903,7.24714,328848.84042203,0
+GGAL.US,D,20210401,000000,7.28523,7.33767,7.16138,7.22804,225547.35998211,0
+GGAL.US,D,20210405,000000,7.3519,7.3519,7.16138,7.30424,269276.23965216,0
+GGAL.US,D,20210406,000000,7.27569,7.61852,7.27569,7.428,498007.00427031,0
+GGAL.US,D,20210407,000000,7.4661,7.56141,7.38035,7.39945,717040.95081943,0
+GGAL.US,D,20210408,000000,7.40899,7.428,7.29469,7.3328,277453.61031101,0
+GGAL.US,D,20210409,000000,7.32324,7.34234,7.11382,7.15183,455087.58900279,0
+GGAL.US,D,20210412,000000,7.36134,7.36134,6.90431,6.97096,574993.03783392,0
+GGAL.US,D,20210413,000000,6.92331,7.00907,6.82027,6.94241,474271.79062531,0
+GGAL.US,D,20210414,000000,7.08995,7.16138,6.91376,6.98997,602983.96083448,0
+GGAL.US,D,20210415,000000,6.98997,7.03752,6.809,6.85665,370606.94130095,0
+GGAL.US,D,20210416,000000,6.85665,7.04707,6.76145,7.01851,815975.72161057,0
+GGAL.US,D,20210419,000000,7.03761,7.32324,7.02998,7.06617,487031.58848397,0
+GGAL.US,D,20210420,000000,7.01851,7.13187,6.809,6.8471,538155.60089737,0
+GGAL.US,D,20210421,000000,6.83766,6.90001,6.72334,6.88521,456523.26260674,0
+GGAL.US,D,20210422,000000,6.87565,6.98997,6.8281,6.8471,259697.75208439,0
+GGAL.US,D,20210423,000000,6.8471,6.93286,6.76145,6.85665,483526.70186658,0
+GGAL.US,D,20210426,000000,6.85665,7.08518,6.85665,7.05662,714612.55761187,0
+GGAL.US,D,20210427,000000,7.04707,7.43755,7.04707,7.3519,955943.94985688,0
+GGAL.US,D,20210428,000000,7.3519,7.74228,7.30902,7.41855,932400.3687936,0
+GGAL.US,D,20210429,000000,7.4471,7.4852,7.23758,7.26613,390368.13501376,0
+GGAL.US,D,20210430,000000,7.18048,7.19958,7.06617,7.13283,338846.19702084,0
+GGAL.US,D,20210503,000000,7.18048,7.23758,6.93286,6.97096,509423.27971184,0
+GGAL.US,D,20210504,000000,6.91376,6.98042,6.76622,6.89475,567339.25346387,0
+GGAL.US,D,20210505,000000,6.94241,7.04707,6.7709,6.93286,362496.58968706,0
+GGAL.US,D,20210506,000000,6.98042,7.11382,6.8281,7.10428,331563.1117433,0
+GGAL.US,D,20210507,000000,7.05662,7.51376,7.05662,7.51376,957786.97359354,0
+GGAL.US,D,20210510,000000,7.60896,7.85658,7.4852,7.56141,1232903.2947113,0
+GGAL.US,D,20210511,000000,7.45665,7.51853,7.29469,7.47566,878897.18028377,0
+GGAL.US,D,20210512,000000,7.38999,7.42829,7.22804,7.32324,489780.4165003,0
+GGAL.US,D,20210513,000000,7.34234,7.59473,7.32324,7.58041,763134.34616981,0
+GGAL.US,D,20210514,000000,7.70646,8.14574,7.70646,7.95475,1403786.1517949,0
+GGAL.US,D,20210517,000000,7.98341,8.19349,7.67782,8.17439,1132070.0000369,0
+GGAL.US,D,20210518,000000,8.28899,8.30808,7.97385,8.0407,914403.66087412,0
+GGAL.US,D,20210519,000000,7.9261,8.0407,7.84971,7.96431,470705.12082584,0
+GGAL.US,D,20210520,000000,8.0216,8.22214,7.91656,8.16484,810539.84875999,0
+GGAL.US,D,20210521,000000,8.20305,8.25079,7.76377,7.85926,744003.55034874,0
+GGAL.US,D,20210524,000000,7.8879,7.97385,7.62147,7.76377,400431.46348497,0
+GGAL.US,D,20210525,000000,7.83061,7.84016,7.66826,7.73511,382112.22641157,0
+GGAL.US,D,20210526,000000,7.85926,8.01205,7.70646,7.93565,533600.4001846,0
+GGAL.US,D,20210527,000000,8.0216,8.19349,7.84971,8.18394,1414792.9827585,0
+GGAL.US,D,20210528,000000,8.18394,8.55638,8.17439,8.47998,1140738.4946346,0
+GGAL.US,D,20210601,000000,8.59457,8.90971,8.52772,8.69962,1701585.2781171,0
+GGAL.US,D,20210602,000000,8.68052,8.90971,8.53728,8.66141,1356571.2346139,0
+GGAL.US,D,20210603,000000,8.56592,9.05295,8.50862,8.9479,2164788.4545966,0
+GGAL.US,D,20210604,000000,8.9861,9.53997,8.85241,9.48268,1313635.0645851,0
+GGAL.US,D,20210607,000000,9.54953,9.96015,9.52087,9.75007,2074797.5847912,0
+GGAL.US,D,20210608,000000,9.75961,9.8742,9.24394,9.32989,1469850.1753737,0
+GGAL.US,D,20210609,000000,9.32989,9.92192,9.25349,9.75007,1035301.8293089,0
+GGAL.US,D,20210610,000000,9.83601,10.1607,9.62592,9.92192,1228826.6518665,0
+GGAL.US,D,20210611,000000,9.81691,10.027,9.44448,9.46358,649351.7154002,0
+GGAL.US,D,20210614,000000,9.41584,9.78826,9.34899,9.64502,963456.36592893,0
+GGAL.US,D,20210615,000000,9.58772,9.65457,9.31079,9.61637,709944.26226071,0
+GGAL.US,D,20210616,000000,9.61637,9.87029,9.58772,9.75961,669807.18453199,0
+GGAL.US,D,20210617,000000,9.70232,9.86934,9.44448,9.46358,600326.2368324,0
+GGAL.US,D,20210618,000000,9.40628,9.42347,9.10069,9.23439,1337039.3716955,0
+GGAL.US,D,20210621,000000,9.32989,9.32989,9.0243,9.0243,379096.36938794,0
+GGAL.US,D,20210622,000000,9.07205,9.47313,8.90015,9.30123,765572.16393058,0
+GGAL.US,D,20210623,000000,9.37763,9.57817,9.14844,9.14844,675861.93637596,0
+GGAL.US,D,20210624,000000,9.14844,9.22484,9.0434,9.11025,320149.9778195,0
+GGAL.US,D,20210625,000000,8.81421,8.90015,8.44178,8.78556,1519210.7491663,0
+GGAL.US,D,20210628,000000,9.05295,9.10547,8.65187,8.74736,900351.65205464,0
+GGAL.US,D,20210629,000000,8.76646,8.77602,8.26989,8.40358,1113786.3668311,0
+GGAL.US,D,20210630,000000,8.35584,8.42268,8.14574,8.23169,732984.15331414,0
+GGAL.US,D,20210701,000000,8.23169,8.29854,8.0216,8.1171,910103.97027028,0
+GGAL.US,D,20210702,000000,8.12664,8.21249,7.93565,8.14574,819589.51417603,0
+GGAL.US,D,20210706,000000,8.20305,8.25079,7.87836,7.93565,742613.9523382,0
+GGAL.US,D,20210707,000000,7.87836,7.99772,7.80196,7.9261,786924.01278884,0
+GGAL.US,D,20210708,000000,7.87836,7.87836,7.72079,7.76377,527271.28912529,0
+GGAL.US,D,20210709,000000,7.80196,7.93565,7.75421,7.83061,252056.53378529,0
+GGAL.US,D,20210712,000000,7.77331,8.22214,7.73511,8.19349,530136.35329774,0
+GGAL.US,D,20210713,000000,8.20305,8.20305,7.95475,8.1171,636280.90728598,0
+GGAL.US,D,20210714,000000,8.03115,8.27944,8.03115,8.15529,671441.8209257,0
+GGAL.US,D,20210715,000000,8.10754,8.19349,7.9452,7.97385,495227.80824922,0
+GGAL.US,D,20210716,000000,7.97385,8.00251,7.74467,7.81151,416623.89305316,0
+GGAL.US,D,20210719,000000,7.69692,7.71602,7.53457,7.58232,1340994.5425214,0
+GGAL.US,D,20210720,000000,7.54413,7.68736,7.38178,7.66826,745558.60162655,0
+GGAL.US,D,20210721,000000,7.66826,8.07413,7.66826,8.00251,554397.24757671,0
+GGAL.US,D,20210722,000000,7.97385,7.97385,7.70169,7.75421,773092.95738326,0
+GGAL.US,D,20210723,000000,7.76377,7.907,7.57277,7.61097,586089.92563926,0
+GGAL.US,D,20210726,000000,7.60142,7.87836,7.60142,7.78287,429574.27632094,0
+GGAL.US,D,20210727,000000,7.71602,7.84493,7.65614,7.72557,446432.70764852,0
+GGAL.US,D,20210728,000000,7.76377,7.92401,7.74467,7.8879,304775.39003446,0
+GGAL.US,D,20210729,000000,7.907,7.907,7.65872,7.71602,850668.54910808,0
+GGAL.US,D,20210730,000000,7.71602,7.71602,7.44385,7.45818,1349058.8185418,0
+GGAL.US,D,20210802,000000,7.46773,7.58232,7.41043,7.43908,541632.21385517,0
+GGAL.US,D,20210803,000000,7.41998,7.67065,7.34359,7.65872,503459.63188213,0
+GGAL.US,D,20210804,000000,7.65872,7.74457,7.51357,7.60142,360024.21523122,0
+GGAL.US,D,20210805,000000,7.61097,7.88313,7.61097,7.73511,354641.74818211,0
+GGAL.US,D,20210806,000000,7.75421,7.9261,7.75421,7.84016,373969.41244777,0
+GGAL.US,D,20210809,000000,7.907,7.907,7.67782,7.83061,528711.15141956,0
+GGAL.US,D,20210810,000000,7.84016,8.16484,7.77331,8.16484,695542.4978003,0
+GGAL.US,D,20210811,000000,8.12664,8.37493,7.9261,8.31764,1007531.8597222,0
+GGAL.US,D,20210812,000000,8.34628,8.41313,8.08844,8.31764,655325.83495569,0
+GGAL.US,D,20210813,000000,8.35584,8.35584,7.99324,8.098,606385.17736668,0
+GGAL.US,D,20210816,000000,8.03115,8.16007,7.95475,7.98341,218383.65237841,0
+GGAL.US,D,20210817,000000,7.89746,8.1171,7.82803,7.9452,520341.10100641,0
+GGAL.US,D,20210818,000000,7.82584,8.0448,7.78287,7.82106,742020.20548668,0
+GGAL.US,D,20210819,000000,7.76377,7.93565,7.70646,7.9261,586406.17175771,0
+GGAL.US,D,20210820,000000,7.89746,8.27944,7.89746,8.16484,443127.83099345,0
+GGAL.US,D,20210823,000000,8.27944,8.59935,8.25079,8.55638,875527.37892889,0
+GGAL.US,D,20210824,000000,8.56592,9.32798,8.53728,9.30123,1859484.2424105,0
+GGAL.US,D,20210825,000000,9.20574,9.69257,8.99566,9.66412,1536426.2663428,0
+GGAL.US,D,20210826,000000,9.69277,9.77375,9.44448,9.59727,1182610.7373245,0
+GGAL.US,D,20210827,000000,9.59727,10.2658,9.55907,9.76917,1403854.2180124,0
+GGAL.US,D,20210830,000000,9.78826,10.6,9.58772,10.4854,2611510.1818765,0
+GGAL.US,D,20210831,000000,10.3421,10.7146,10.0462,10.2944,1684718.4694089,0
+GGAL.US,D,20210901,000000,10.2944,10.5999,9.98881,10.0748,1495510.0922163,0
+GGAL.US,D,20210902,000000,10.2467,10.3994,9.85033,9.89326,892518.80117382,0
+GGAL.US,D,20210903,000000,9.88378,9.97922,9.77871,9.81691,514295.77371564,0
+GGAL.US,D,20210907,000000,9.95057,10.7623,9.84556,10.6573,2043134.2275608,0
+GGAL.US,D,20210908,000000,10.6573,10.9342,10.027,10.5808,1869824.0244422,0
+GGAL.US,D,20210909,000000,10.6095,10.9724,10.1321,10.3325,1170781.8758874,0
+GGAL.US,D,20210910,000000,10.3612,10.6381,10.001,10.0842,1387687.9677587,0
+GGAL.US,D,20210913,000000,11.6663,12.1756,10.8196,11.0201,4967692.4628353,0
+GGAL.US,D,20210914,000000,10.8244,11.3735,10.6811,10.7337,1700618.7378279,0
+GGAL.US,D,20210915,000000,10.6287,10.896,10.1989,10.5235,1433638.9476385,0
+GGAL.US,D,20210916,000000,10.409,10.8005,10.1034,10.5713,1154946.5321681,0
+GGAL.US,D,20210917,000000,10.6764,10.896,10.3923,10.4854,994648.49549937,0
+GGAL.US,D,20210920,000000,10.027,10.027,9.32033,9.38718,1732477.9163303,0
+GGAL.US,D,20210921,000000,9.52087,9.57817,9.158,9.1771,954029.71838494,0
+GGAL.US,D,20210922,000000,9.31079,9.58218,9.25826,9.26304,786201.46371027,0
+GGAL.US,D,20210923,000000,9.29169,9.43493,9.15322,9.158,566722.46881564,0
+GGAL.US,D,20210924,000000,9.05295,9.18664,8.90971,8.95746,569511.08938992,0
+GGAL.US,D,20210927,000000,8.97656,9.35853,8.90015,9.25349,501005.05936012,0
+GGAL.US,D,20210928,000000,9.16754,9.36808,9.00997,9.16754,535209.90443645,0
+GGAL.US,D,20210929,000000,9.21529,9.51133,9.21529,9.32033,581857.25408041,0
+GGAL.US,D,20210930,000000,9.34899,9.78826,9.34899,9.61637,958392.23934341,0
+GGAL.US,D,20211001,000000,9.68322,9.91243,9.56862,9.77871,798731.93077442,0
+GGAL.US,D,20211004,000000,9.80736,9.96015,9.61637,9.69277,409901.04510465,0
+GGAL.US,D,20211005,000000,9.75007,9.96015,9.66412,9.84556,527879.6963929,0
+GGAL.US,D,20211006,000000,9.75961,9.83601,9.51133,9.76917,735649.20752426,0
+GGAL.US,D,20211007,000000,9.92192,10.0079,9.75961,9.76917,762119.63594207,0
+GGAL.US,D,20211008,000000,9.75961,10.0748,9.68322,9.78826,457970.45510905,0
+GGAL.US,D,20211011,000000,9.73097,10.1225,9.64502,9.84556,512088.33392195,0
+GGAL.US,D,20211012,000000,9.95057,10.0976,9.82646,9.88378,462635.60894247,0
+GGAL.US,D,20211013,000000,9.89326,10.0079,9.77183,9.82646,484091.12788593,0
+GGAL.US,D,20211014,000000,9.8742,10.0175,9.71187,9.8551,672324.58740866,0
+GGAL.US,D,20211015,000000,9.96974,10.342,9.94108,10.2562,829274.81334671,0
+GGAL.US,D,20211018,000000,10.3612,10.4281,10.0594,10.2848,738306.93152633,0
+GGAL.US,D,20211019,000000,10.409,10.5235,10.1989,10.4281,481759.0745555,0
+GGAL.US,D,20211020,000000,10.3517,11.1987,10.3517,11.1824,1338094.9216538,0
+GGAL.US,D,20211021,000000,11.0488,11.1634,10.6,10.8864,867689.29218518,0
+GGAL.US,D,20211022,000000,10.9628,10.9628,10.6334,10.896,452285.355185,0
+GGAL.US,D,20211025,000000,10.9628,11.3735,10.9628,11.3639,1121169.9806761,0
+GGAL.US,D,20211026,000000,11.3735,11.6026,11.1539,11.1634,842306.87607555,0
+GGAL.US,D,20211027,000000,11.0774,11.2684,10.514,10.514,1044786.0713446,0
+GGAL.US,D,20211028,000000,10.514,10.6881,10.3135,10.6477,620793.22486255,0
+GGAL.US,D,20211029,000000,10.6477,10.6477,9.9889,10.1511,1217431.3198765,0
+GGAL.US,D,20211101,000000,10.1894,10.6421,10.0748,10.3421,661431.89825596,0
+GGAL.US,D,20211102,000000,10.2467,10.7146,10.0938,10.6381,1348883.9407214,0
+GGAL.US,D,20211103,000000,10.5904,11.2876,10.5904,11.2207,1093261.7843092,0
+GGAL.US,D,20211104,000000,11.1539,11.2064,10.6573,10.8291,1173725.4780031,0
+GGAL.US,D,20211105,000000,10.9151,11.0583,10.7337,10.896,417086.74333248,0
+GGAL.US,D,20211108,000000,11.1347,11.4499,11.0393,11.3544,751509.68338534,0
+GGAL.US,D,20211109,000000,11.4594,11.6313,11.3162,11.5359,901688.8914363,0
+GGAL.US,D,20211110,000000,11.4594,11.9369,11.4594,11.5932,1094131.9847212,0
+GGAL.US,D,20211111,000000,11.6313,11.8223,11.3162,11.3449,725653.9452706,0
+GGAL.US,D,20211112,000000,11.3353,11.3353,10.8483,11.001,1257800.8699174,0
+GGAL.US,D,20211115,000000,11.1336,11.192,10.4483,10.8769,1356146.0825473,0
+GGAL.US,D,20211116,000000,10.791,10.8674,9.99839,10.027,1332137.5568596,0
+GGAL.US,D,20211117,000000,10.1559,10.1559,9.39674,9.60682,1418438.1905014,0
+GGAL.US,D,20211118,000000,9.45412,9.86466,9.25349,9.73097,821356.09431453,0
+GGAL.US,D,20211119,000000,9.66412,9.81214,9.11979,9.14844,1047866.8530681,0
+GGAL.US,D,20211122,000000,9.28213,9.28213,8.70917,8.73782,866429.54357427,0
+GGAL.US,D,20211123,000000,8.83331,9.11025,8.69962,8.84286,1546766.0483745,0
+GGAL.US,D,20211124,000000,8.88105,8.99087,8.60412,8.72826,759185.4583795,0
+GGAL.US,D,20211126,000000,8.63277,8.76646,8.31764,8.73782,895097.98723258,0
+GGAL.US,D,20211129,000000,8.82376,9.20383,8.35584,8.39403,996472.67012963,0
+GGAL.US,D,20211130,000000,8.30808,8.47988,8.18394,8.28899,4963052.4411437,0
+GGAL.US,D,20211201,000000,8.82376,9.10069,8.73782,9.0052,1525536.7187079,0
+GGAL.US,D,20211202,000000,9.26304,9.45403,8.93902,9.10069,1132367.3970489,0
+GGAL.US,D,20211203,000000,9.11025,9.11025,8.59457,8.75692,800000.05676595,0
+GGAL.US,D,20211206,000000,8.81421,9.21529,8.64232,8.967,721798.2558397,0
+GGAL.US,D,20211207,000000,9.1771,9.43493,9.13889,9.1962,851236.11664517,0
+GGAL.US,D,20211208,000000,9.16754,9.32979,9.03385,9.27259,493093.67053598,0
+GGAL.US,D,20211209,000000,9.18664,9.45403,9.11979,9.32033,793460.46401853,0
+GGAL.US,D,20211210,000000,9.32033,9.32033,8.9861,9.13889,612389.66492692,0
+GGAL.US,D,20211213,000000,9.03385,9.03385,8.66141,8.69007,629145.47334188,0
+GGAL.US,D,20211214,000000,8.76646,9.12935,8.64232,8.90971,585220.77239981,0
+GGAL.US,D,20211215,000000,8.86195,9.26304,8.72826,9.07205,606276.2714186,0
+GGAL.US,D,20211216,000000,9.11025,9.46358,9.11025,9.31079,546693.19892295,0
+GGAL.US,D,20211217,000000,9.26304,9.44438,8.9288,8.97656,928162.46137184,0
+GGAL.US,D,20211220,000000,8.89061,9.0434,8.69007,9.0243,441070.13687838,0
+GGAL.US,D,20211221,000000,9.07205,9.32033,9.01953,9.0625,469711.35404965,0
+GGAL.US,D,20211222,000000,9.01475,9.14433,8.86195,9.11025,433150.37067361,0
+GGAL.US,D,20211223,000000,9.14844,9.32397,9.05295,9.25349,722345.9270978,0
+GGAL.US,D,20211227,000000,9.32989,9.74051,9.28023,9.69277,901508.77775295,0
+GGAL.US,D,20211228,000000,9.68322,10.1034,9.16754,9.1771,1858941.8070152,0
+GGAL.US,D,20211229,000000,9.1771,9.42538,8.70917,9.40628,2588850.4144688,0
+GGAL.US,D,20211230,000000,9.50177,9.63547,9.22484,9.30123,561745.25755407,0
+GGAL.US,D,20211231,000000,9.1962,9.30123,8.99566,9.0625,315312.04051076,0
+GGAL.US,D,20220103,000000,9.1962,9.40628,9.11025,9.26304,457013.33937308,0
+GGAL.US,D,20220104,000000,9.34899,9.36808,9.10069,9.1962,452946.12108149,0
+GGAL.US,D,20220105,000000,9.25349,9.25349,8.73782,8.76646,494774.38252311,0
+GGAL.US,D,20220106,000000,8.65187,8.9479,8.49908,8.85241,595123.88346664,0
+GGAL.US,D,20220107,000000,8.91926,9.08159,8.82854,8.95746,283873.82538458,0
+GGAL.US,D,20220110,000000,8.86195,8.95746,8.73782,8.85241,350683.43583859,0
+GGAL.US,D,20220111,000000,8.81421,9.18664,8.73782,9.08159,386231.80333204,0
+GGAL.US,D,20220112,000000,9.11979,9.31079,9.07205,9.13889,401702.73099423,0
+GGAL.US,D,20220113,000000,9.11025,9.33466,9.0435,9.09115,418662.73806184,0
+GGAL.US,D,20220114,000000,8.967,9.12935,8.89061,9.0625,377539.22376498,0
+GGAL.US,D,20220118,000000,8.88105,8.967,8.46088,8.50862,861204.1524118,0
+GGAL.US,D,20220119,000000,8.69007,8.82376,8.51818,8.59457,568905.82364004,0
+GGAL.US,D,20220120,000000,8.59457,8.71872,8.41313,8.45133,481165.32770398,0
+GGAL.US,D,20220121,000000,8.46088,8.49908,8.03115,8.05025,528226.31051611,0
+GGAL.US,D,20220124,000000,7.93565,7.93565,7.51547,7.8879,866486.09089347,0
+GGAL.US,D,20220125,000000,7.80196,8.30808,7.73511,8.17439,706284.39410182,0
+GGAL.US,D,20220126,000000,8.29854,8.54673,8.20305,8.29854,493939.78597872,0
+GGAL.US,D,20220127,000000,8.22214,8.43213,8.00251,8.28899,562645.82597085,0
+GGAL.US,D,20220128,000000,8.80466,9.11025,8.60775,9.10069,1648072.665054,0
+GGAL.US,D,20220131,000000,8.90015,9.26304,8.61367,9.24394,1091293.0998632,0
+GGAL.US,D,20220201,000000,9.21529,9.40628,9.09115,9.24394,486476.58701781,0
+GGAL.US,D,20220202,000000,9.33943,9.34899,8.99566,9.158,370082.30783954,0
+GGAL.US,D,20220203,000000,9.05295,9.10069,8.86195,8.88105,356254.39395168,0
+GGAL.US,D,20220204,000000,8.93836,8.93836,8.75692,8.88105,257822.26599783,0
+GGAL.US,D,20220207,000000,8.91926,9.12935,8.90025,8.9479,218249.61428847,0
+GGAL.US,D,20220208,000000,8.97656,9.27259,8.89061,8.91926,389150.27330595,0
+GGAL.US,D,20220209,000000,8.9288,9.05295,8.72826,8.86195,871476.91539854,0
+GGAL.US,D,20220210,000000,8.76646,9.1771,8.75692,8.81421,603705.46274047,0
+GGAL.US,D,20220211,000000,8.78556,9.33943,8.53728,8.62322,1421778.6710241,0
+GGAL.US,D,20220214,000000,8.67097,8.76646,8.45133,8.59457,563603.98887941,0
+GGAL.US,D,20220215,000000,8.67097,8.86195,8.67097,8.75692,333395.66375419,0
+GGAL.US,D,20220216,000000,8.75692,9.32989,8.69962,9.28213,916489.62864879,0
+GGAL.US,D,20220217,000000,9.21529,9.30123,8.95746,9.0052,340778.23042661,0
+GGAL.US,D,20220218,000000,8.97656,9.34899,8.97656,9.24394,638725.00808222,0
+GGAL.US,D,20220222,000000,9.18664,9.8742,9.18664,9.73097,1579188.6057238,0
+GGAL.US,D,20220223,000000,9.8551,10.0318,9.59727,9.66412,843891.24818554,0
+GGAL.US,D,20220224,000000,9.35853,9.58085,9.0434,9.52087,1203810.746159,0
+GGAL.US,D,20220225,000000,9.59727,9.68369,9.35853,9.44448,682304.14207366,0
+GGAL.US,D,20220228,000000,9.33943,9.49223,8.83331,9.0434,787155.43792851,0
+GGAL.US,D,20220301,000000,8.88105,9.27049,8.81421,9.21529,841405.26048619,0
+GGAL.US,D,20220302,000000,9.26304,9.59727,9.26304,9.44448,760923.7648584,0
+GGAL.US,D,20220303,000000,9.52087,9.77871,9.25349,9.53997,812604.87308311,0
+GGAL.US,D,20220304,000000,9.35853,9.40628,9.10069,9.158,788424.61109262,0
+GGAL.US,D,20220307,000000,9.11025,9.17232,8.65187,8.69962,768618.38895897,0
+GGAL.US,D,20220308,000000,8.70917,9.20574,8.69007,8.95746,498754.68549075,0
+GGAL.US,D,20220309,000000,9.07205,9.54953,9.07205,9.50177,574214.98860872,0
+GGAL.US,D,20220310,000000,9.35853,9.94108,9.33056,9.83601,710622.83009103,0
+GGAL.US,D,20220311,000000,10.027,10.1798,9.68322,9.68322,597478.97459377,0
+GGAL.US,D,20220314,000000,9.8551,9.8742,9.44448,9.47313,511167.8692262,0
+GGAL.US,D,20220315,000000,9.42538,9.57817,9.28864,9.48268,393620.65303994,0
+GGAL.US,D,20220316,000000,9.51133,9.70232,9.22484,9.69277,916071.80679031,0
+GGAL.US,D,20220317,000000,9.73097,9.99355,9.61484,9.98881,551612.81569274,0
+GGAL.US,D,20220318,000000,9.78826,10.0748,9.65715,9.79781,664426.81182803,0
+GGAL.US,D,20220321,000000,9.9315,10.2944,9.83601,9.96974,583417.54122111,0
+GGAL.US,D,20220322,000000,9.82169,10.2084,9.82169,9.95057,571942.62411522,0
+GGAL.US,D,20220323,000000,9.91243,10.1225,9.80736,9.80736,724960.71702419,0
+GGAL.US,D,20220324,000000,9.83601,10.4854,9.80736,10.3612,781959.36759821,0
+GGAL.US,D,20220325,000000,10.4854,10.6573,10.0365,10.218,913204.64827271,0
+GGAL.US,D,20220328,000000,10.1225,10.4281,9.91243,10.2084,528531.03773621,0
+GGAL.US,D,20220329,000000,10.1989,10.409,10.1321,10.2084,466828.48794338,0
+GGAL.US,D,20220330,000000,10.1798,10.3708,10.1129,10.3421,533513.48486066,0
+GGAL.US,D,20220331,000000,10.3421,10.6477,10.2848,10.3135,389624.64248363,0
+GGAL.US,D,20220401,000000,10.3135,10.7337,10.3135,10.6,567785.34898196,0
+GGAL.US,D,20220404,000000,10.5808,10.7718,10.4663,10.514,422561.36156842,0
+GGAL.US,D,20220405,000000,10.5522,10.6668,10.1129,10.1416,454474.99304485,0
+GGAL.US,D,20220406,000000,9.97922,10.1607,9.80736,10.0365,774878.38662815,0
+GGAL.US,D,20220407,000000,10.0079,10.0461,9.73574,9.84556,685593.31114005,0
+GGAL.US,D,20220408,000000,9.84556,9.99839,9.80259,9.83601,309363.05309713,0
+GGAL.US,D,20220411,000000,9.82646,9.82646,9.53043,9.53043,532094.56601794,0
+GGAL.US,D,20220412,000000,9.63547,9.68322,9.39195,9.48268,465662.98486446,0
+GGAL.US,D,20220413,000000,9.43493,9.64502,9.34899,9.52087,359502.72328756,0
+GGAL.US,D,20220414,000000,9.44448,9.68322,9.32989,9.54953,368998.48422167,0
+GGAL.US,D,20220418,000000,9.55907,9.86466,9.51133,9.67367,295450.31823049,0
+GGAL.US,D,20220419,000000,9.56862,9.78826,9.56862,9.66412,306307.40351555,0
+GGAL.US,D,20220420,000000,9.73097,9.95541,9.56862,9.58772,263768.11189372,0
+GGAL.US,D,20220421,000000,9.64502,9.75961,9.0434,9.08159,704714.68240793,0
+GGAL.US,D,20220422,000000,9.03385,9.21529,8.78556,8.84286,504188.46399617,0
+GGAL.US,D,20220425,000000,8.83331,8.89061,8.59267,8.88105,864812.70911439,0
+GGAL.US,D,20220426,000000,8.84286,8.85241,8.46088,8.47043,739611.70855809,0
+GGAL.US,D,20220427,000000,8.47998,8.82376,8.35584,8.72826,733336.00330024,0
+GGAL.US,D,20220428,000000,8.79511,8.91926,8.57547,8.86195,246032.14994608,0
+GGAL.US,D,20220429,000000,8.85241,9.03032,8.62322,8.68052,491602.4967854,0
+GGAL.US,D,20220502,000000,8.60412,8.67097,8.19359,8.39403,798820.94044352,0
+GGAL.US,D,20220503,000000,8.31764,8.80466,8.31764,8.74736,358473.35264373,0
+GGAL.US,D,20220504,000000,8.68052,8.90015,8.59457,8.87151,333365.29574943,0
+GGAL.US,D,20220505,000000,8.73782,8.73782,8.28899,8.51818,645437.38430495,0
+GGAL.US,D,20220506,000000,8.45133,8.69007,8.34628,8.51818,490397.20114853,0
+GGAL.US,D,20220509,000000,8.43223,8.62322,8.14574,8.28899,563081.44976315,0
+GGAL.US,D,20220510,000000,8.44178,8.57547,8.24124,8.46088,406339.61116806,0
+GGAL.US,D,20220511,000000,8.44178,8.72826,8.29854,8.66141,627557.95971416,0
+GGAL.US,D,20220512,000000,8.51818,8.76646,8.31764,8.67097,407913.51155227,0
+GGAL.US,D,20220513,000000,8.70456,9.08989,8.70456,8.96145,722200.35532935,0
+GGAL.US,D,20220516,000000,8.90217,9.37642,8.81324,9.16894,930245.25439098,0
+GGAL.US,D,20220517,000000,9.2381,9.58391,9.2381,9.37642,574538.12114094,0
+GGAL.US,D,20220518,000000,9.34678,9.4357,9.08495,9.1393,439075.89771992,0
+GGAL.US,D,20220519,000000,9.19858,9.45547,9.08989,9.14918,417495.62315694,0
+GGAL.US,D,20220520,000000,9.22822,9.37642,8.82807,8.96145,634917.74967501,0
+GGAL.US,D,20220523,000000,9.11953,9.32702,8.93181,9.2381,458445.71737034,0
+GGAL.US,D,20220524,000000,9.08989,9.31714,9.02073,9.2381,318507.93001922,0
+GGAL.US,D,20220525,000000,9.09977,9.30232,9.09977,9.25786,246234.9609735,0
+GGAL.US,D,20220526,000000,9.3369,9.40606,9.2047,9.27762,419153.46434136,0
+GGAL.US,D,20220527,000000,9.25786,9.46535,9.2381,9.26774,288250.81023402,0
+GGAL.US,D,20220531,000000,9.27762,9.29807,9.07804,9.09977,420581.55586225,0
+GGAL.US,D,20220601,000000,9.32702,9.32702,8.89229,8.89229,400684.42531007,0
+GGAL.US,D,20220602,000000,8.88241,9.15906,8.77214,9.08001,404732.87753087,0
+GGAL.US,D,20220603,000000,9.00097,9.19858,8.90217,9.00097,442469.512794,0
+GGAL.US,D,20220606,000000,9.11953,9.11953,8.70456,8.81324,397563.06864784,0
+GGAL.US,D,20220607,000000,8.74408,8.8419,8.64528,8.75396,377321.81965689,0
+GGAL.US,D,20220608,000000,8.72432,8.72926,8.49707,8.50695,728109.0713456,0
+GGAL.US,D,20220609,000000,8.50695,8.5366,7.81533,7.81533,1021813.146721,0
+GGAL.US,D,20220610,000000,7.65725,7.85485,7.53868,7.74617,1356943.0094458,0
+GGAL.US,D,20220613,000000,7.53868,7.59797,7.11383,7.13359,1101236.6945017,0
+GGAL.US,D,20220614,000000,7.24227,7.4794,7.10889,7.21263,966847.31091924,0
+GGAL.US,D,20220615,000000,7.31144,7.5288,7.30156,7.42012,685815.90310796,0
+GGAL.US,D,20220616,000000,7.27191,7.48928,7.18299,7.27191,687697.42127758,0
+GGAL.US,D,20220617,000000,7.30156,7.59303,7.2237,7.36084,899793.80889918,0
+GGAL.US,D,20220621,000000,7.42012,7.44976,7.21263,7.29168,527474.86407414,0
+GGAL.US,D,20220622,000000,7.18299,7.50904,7.14347,7.36084,760945.05519546,0
+GGAL.US,D,20220623,000000,7.36084,7.43,7.10889,7.21263,653386.7887063,0
+GGAL.US,D,20220624,000000,7.2818,7.38949,7.06443,7.06443,664504.85061767,0
+GGAL.US,D,20220627,000000,7.10395,7.36084,6.85694,7.05455,926056.11845551,0
+GGAL.US,D,20220628,000000,7.07431,7.18793,6.9261,7.01503,512684.8559985,0
+GGAL.US,D,20220629,000000,7.06443,7.12371,6.90634,7.08419,542984.48453203,0
+GGAL.US,D,20220630,000000,6.99527,7.14347,6.7779,6.8273,583492.2853403,0
+GGAL.US,D,20220701,000000,6.9261,7.08419,6.68898,7.07431,375868.42530962,0
+GGAL.US,D,20220705,000000,6.60993,6.76802,6.41233,6.75814,907594.16421561,0
+GGAL.US,D,20220706,000000,6.74826,6.81742,6.53089,6.60993,383267.98385619,0
+GGAL.US,D,20220707,000000,6.89646,6.89646,6.56053,6.60993,729669.74967672,0
+GGAL.US,D,20220708,000000,6.56053,6.81742,6.55065,6.60005,606244.58682119,0
+GGAL.US,D,20220711,000000,6.55065,6.62278,6.35799,6.48149,533201.39974046,0
+GGAL.US,D,20220712,000000,6.42221,6.43209,6.0764,6.41233,884804.41455167,0
+GGAL.US,D,20220713,000000,6.33328,6.47161,6.15544,6.24436,651809.9165663,0
+GGAL.US,D,20220714,000000,6.11592,6.2246,5.94795,6.06652,1146995.3378404,0
+GGAL.US,D,20220715,000000,6.09616,6.23053,5.96771,6.21472,505090.97174534,0
+GGAL.US,D,20220718,000000,6.28388,6.46173,6.2246,6.33328,623584.10768288,0
+GGAL.US,D,20220719,000000,6.40245,6.45185,6.24436,6.25424,799945.81966453,0
+GGAL.US,D,20220720,000000,6.16532,6.26343,5.91831,5.91831,996339.27323471,0
+GGAL.US,D,20220721,000000,5.92819,5.93807,5.68118,5.85903,759119.20324388,0
+GGAL.US,D,20220722,000000,5.91831,6.09616,5.77999,6.08628,1221126.5464555,0
+GGAL.US,D,20220725,000000,6.1258,6.48643,6.08628,6.38269,785602.15344624,0
+GGAL.US,D,20220726,000000,6.33328,6.53623,6.28388,6.41233,531922.08883869,0
+GGAL.US,D,20220727,000000,6.50125,6.7779,6.18508,6.73838,873294.66488793,0
+GGAL.US,D,20220728,000000,6.80754,7.3806,6.75814,7.30156,2116158.3634299,0
+GGAL.US,D,20220729,000000,7.30156,7.87461,7.30156,7.70665,1720596.2422922,0
+GGAL.US,D,20220801,000000,7.67701,8.05246,7.49916,7.68689,1067668.952913,0
+GGAL.US,D,20220802,000000,7.53868,7.81533,7.5371,7.73629,758265.99193834,0
+GGAL.US,D,20220803,000000,7.75605,7.87461,7.65725,7.72641,684100.3714794,0
+GGAL.US,D,20220804,000000,7.84497,8.02282,7.47446,7.54856,1102385.4428194,0
+GGAL.US,D,20220805,000000,7.48928,7.74617,7.3312,7.71653,750623.52625853,0
+GGAL.US,D,20220808,000000,7.84497,8.01294,7.74716,7.97342,619777.55048227,0
+GGAL.US,D,20220809,000000,7.92402,8.03072,7.61773,7.69677,396511.48318348,0
+GGAL.US,D,20220810,000000,7.88449,7.90426,7.53868,7.55844,362636.05922594,0
+GGAL.US,D,20220811,000000,7.62761,7.85485,7.60785,7.75605,545458.08883894,0
+GGAL.US,D,20220812,000000,7.78569,7.9833,7.71159,7.97342,414417.78735608,0
+GGAL.US,D,20220815,000000,7.90426,8.21055,7.81533,8.21055,470054.65411348,0
+GGAL.US,D,20220816,000000,8.20066,8.20066,8.00306,8.12162,450866.00269994,0
+GGAL.US,D,20220817,000000,8.06234,8.22043,7.96354,8.01294,404301.71736936,0
+GGAL.US,D,20220818,000000,8.02282,8.1315,7.92402,8.06234,560664.07538026,0
+GGAL.US,D,20220819,000000,8.01294,8.01294,7.68689,7.72641,635407.61239373,0
+GGAL.US,D,20220822,000000,7.62761,8.02282,7.51892,7.9833,789102.04039112,0
+GGAL.US,D,20220823,000000,7.9833,8.36863,7.95366,8.35875,519316.22073618,0
+GGAL.US,D,20220824,000000,8.29947,8.48719,8.02282,8.44767,969041.57202291,0
+GGAL.US,D,20220825,000000,8.46743,8.64528,8.17399,8.61564,689387.65007976,0
+GGAL.US,D,20220826,000000,8.61564,8.87253,8.49707,8.6354,954734.3418746,0
+GGAL.US,D,20220829,000000,8.48719,8.92193,8.48719,8.57612,1164480.602982,0
+GGAL.US,D,20220830,000000,8.55636,8.67492,8.36863,8.38839,708974.06192399,0
+GGAL.US,D,20220831,000000,8.33899,8.50695,8.008,8.01294,626916.99597365,0
+GGAL.US,D,20220901,000000,8.00306,8.22043,7.82521,8.19078,453442.84253848,0
+GGAL.US,D,20220902,000000,8.30935,8.5861,8.09198,8.43779,711008.40916494,0
+GGAL.US,D,20220906,000000,8.44767,8.76384,8.40815,8.57612,729854.96636582,0
+GGAL.US,D,20220907,000000,8.56624,9.04049,8.47731,8.92193,1170788.091542,0
+GGAL.US,D,20220908,000000,8.93181,9.1393,8.5366,8.81324,892575.41858949,0
+GGAL.US,D,20220909,000000,8.91205,9.45053,8.76384,9.40606,1281507.1871026,0
+GGAL.US,D,20220912,000000,9.48511,9.63331,9.1393,9.25786,1253180.1669136,0
+GGAL.US,D,20220913,000000,9.1393,9.50487,8.86265,8.90217,814310.74025699,0
+GGAL.US,D,20220914,000000,8.89229,9.16894,8.88241,9.11953,451688.85061382,0
+GGAL.US,D,20220915,000000,9.15906,9.22822,8.70456,8.76384,600515.01481571,0
+GGAL.US,D,20220916,000000,8.61564,8.83548,8.55646,8.7342,378040.41992608,0
+GGAL.US,D,20220919,000000,8.6354,9.17882,8.59588,9.16894,356530.99327697,0
+GGAL.US,D,20220920,000000,9.08989,9.1393,8.89229,9.01085,271658.22880707,0
+GGAL.US,D,20220921,000000,9.08989,9.08989,8.62552,8.7342,443962.37955042,0
+GGAL.US,D,20220922,000000,8.7342,8.77372,8.55636,8.64528,243822.0834499,0
+GGAL.US,D,20220923,000000,8.50695,8.50695,8.15126,8.25995,435892.80216132,0
+GGAL.US,D,20220926,000000,8.32911,8.32911,7.73629,7.77581,670463.16017363,0
+GGAL.US,D,20220927,000000,7.83509,8.00306,7.39048,7.42012,1567429.1251966,0
+GGAL.US,D,20220928,000000,7.49916,7.61763,7.31144,7.51892,615065.15209726,0
+GGAL.US,D,20220929,000000,7.43988,7.49422,7.18299,7.43,517066.29341447,0
+GGAL.US,D,20220930,000000,7.45,7.66,7.445,7.46,560298,0
+GGAL.US,D,20221003,000000,7.64,8.05,7.56,8.03,602099,0
+GGAL.US,D,20221004,000000,8.035,8.29,8.035,8.07,551326,0
+GGAL.US,D,20221005,000000,7.97,8.085,7.82,7.94,376771,0
+GGAL.US,D,20221006,000000,7.86,8.0497,7.76,7.77,320216,0
+GGAL.US,D,20221007,000000,7.69,7.81,7.59,7.7,296043,0
+GGAL.US,D,20221010,000000,7.67,7.82,7.61,7.62,228815,0
+GGAL.US,D,20221011,000000,7.61,7.71,7.47,7.48,361099,0
+GGAL.US,D,20221012,000000,7.46,7.5,7.25,7.26,412801,0
+GGAL.US,D,20221013,000000,7.2,7.49,7.16,7.35,442196,0
+GGAL.US,D,20221014,000000,7.47,7.47,7.1,7.16,428761,0
+GGAL.US,D,20221017,000000,7.28,7.55,7.25,7.45,306606,0
+GGAL.US,D,20221018,000000,7.55,7.68,7.32,7.45,243481,0
+GGAL.US,D,20221019,000000,7.42,7.55,7.36,7.47,347837,0
+GGAL.US,D,20221020,000000,7.48,7.72,7.47,7.64,292097,0
+GGAL.US,D,20221021,000000,7.61,7.8499,7.58,7.84,592728,0
+GGAL.US,D,20221024,000000,7.88,7.89,7.533,7.75,411013,0
+GGAL.US,D,20221025,000000,7.76,7.92,7.69,7.88,454851,0
+GGAL.US,D,20221026,000000,7.89,8.05,7.7101,7.77,528047,0
+GGAL.US,D,20221027,000000,7.82,7.97,7.59,7.85,287658,0
+GGAL.US,D,20221028,000000,7.82,7.8569,7.55,7.61,328609,0
+GGAL.US,D,20221031,000000,7.56,7.82,7.55,7.76,521417,0
+GGAL.US,D,20221101,000000,7.85,8.21,7.74,8.19,470960,0
+GGAL.US,D,20221102,000000,8.22,8.22,7.84,7.84,464915,0
+GGAL.US,D,20221103,000000,7.53,8.035,7.489,7.86,394263,0
+GGAL.US,D,20221104,000000,8.01,8.11,7.82,7.99,251736,0
+GGAL.US,D,20221107,000000,8.03,8.08,7.75,7.77,436450,0
+GGAL.US,D,20221108,000000,7.83,7.9427,7.5,7.72,691723,0
+GGAL.US,D,20221109,000000,7.72,7.79,7.37,7.42,606195,0
+GGAL.US,D,20221110,000000,7.55,7.6427,7.3462,7.41,468083,0
+GGAL.US,D,20221111,000000,7.49,7.73,7.48,7.67,291329,0
+GGAL.US,D,20221114,000000,7.65,7.7327,7.58,7.68,423782,0
+GGAL.US,D,20221115,000000,7.84,7.84,7.51,7.54,510888,0
+GGAL.US,D,20221116,000000,7.48,7.55,7.31,7.4,440951,0
+GGAL.US,D,20221117,000000,7.31,7.34,7.13,7.21,503055,0
+GGAL.US,D,20221118,000000,7.12,7.31,7.12,7.29,269890,0
+GGAL.US,D,20221121,000000,7.36,7.36,7.02,7.28,283579,0
+GGAL.US,D,20221122,000000,7.37,7.39,7.22,7.33,293837,0
+GGAL.US,D,20221123,000000,7.27,7.57,7,7.54,327389,0
+GGAL.US,D,20221125,000000,7.62,7.78,7.56,7.75,316117,0
+GGAL.US,D,20221128,000000,7.75,7.9,7.61,7.85,382363,0
+GGAL.US,D,20221129,000000,7.94,8.0399,7.8,7.92,402044,0
+GGAL.US,D,20221130,000000,8.02,8.1,7.78,8.1,392888,0
+GGAL.US,D,20221201,000000,8.14,8.1837,7.92,8.13,463865,0
+GGAL.US,D,20221202,000000,8.05,8.31,8.05,8.22,740095,0
+GGAL.US,D,20221205,000000,8.17,8.17,7.64,7.64,462196,0
+GGAL.US,D,20221206,000000,7.72,7.72,7.43,7.63,418973,0
+GGAL.US,D,20221207,000000,7.6,7.97,7.51,7.95,522144,0
+GGAL.US,D,20221208,000000,8.02,8.11,7.48,7.51,456436,0
+GGAL.US,D,20221209,000000,7.55,7.56,7.325,7.44,350742,0
+GGAL.US,D,20221212,000000,7.53,7.78,7.5,7.76,518607,0
+GGAL.US,D,20221213,000000,7.94,7.94,7.59,7.62,522576,0
+GGAL.US,D,20221214,000000,7.55,7.71,7.47,7.67,511539,0
+GGAL.US,D,20221215,000000,7.62,7.71,7.52,7.69,344554,0
+GGAL.US,D,20221216,000000,7.67,7.7999,7.61,7.68,410374,0
+GGAL.US,D,20221219,000000,7.49,7.99,7.42,7.96,364668,0
+GGAL.US,D,20221220,000000,8.04,8.735,7.94,8.57,858729,0
+GGAL.US,D,20221221,000000,8.4,9,8.4,8.91,1088368,0
+GGAL.US,D,20221222,000000,8.91,8.98,8.68,8.95,411714,0
+GGAL.US,D,20221223,000000,8.97,9.29,8.8,9.28,626952,0
+GGAL.US,D,20221227,000000,9.26,9.39,9.11,9.36,424831,0
+GGAL.US,D,20221228,000000,9.3,9.75,9.19,9.63,849358,0
+GGAL.US,D,20221229,000000,9.7,9.9,9.42,9.61,703859,0
+GGAL.US,D,20221230,000000,9.59,9.89,9.53,9.73,444523,0
+GGAL.US,D,20230103,000000,9.7,9.97,9.48,9.55,645585,0
+GGAL.US,D,20230104,000000,9.57,9.92,9.47,9.89,620712,0
+GGAL.US,D,20230105,000000,9.8,10.65,9.73,10.56,980110,0
+GGAL.US,D,20230106,000000,10.6,11.35,10.6,11.1,1569450,0
+GGAL.US,D,20230109,000000,11.18,11.46,10.9573,11.4,941198,0
+GGAL.US,D,20230110,000000,11.54,11.6,11.1,11.58,756321,0
+GGAL.US,D,20230111,000000,11.64,12.45,11.63,12.39,1387354,0
+GGAL.US,D,20230112,000000,12.35,12.92,11.9,12.85,1219591,0
+GGAL.US,D,20230113,000000,12.74,13.355,12.51,13.04,1095265,0
+GGAL.US,D,20230117,000000,12.97,13.855,12.81,13.76,1453043,0
+GGAL.US,D,20230118,000000,14.14,14.25,12.3201,12.4,2687180,0
+GGAL.US,D,20230119,000000,12.2,12.9699,11.805,12.89,1694732,0
+GGAL.US,D,20230120,000000,12.95,13.93,12.57,13.75,1528859,0
+GGAL.US,D,20230123,000000,13.85,14.0399,13.39,13.58,1165861,0
+GGAL.US,D,20230124,000000,13.63,13.8,13.32,13.53,799656,0
+GGAL.US,D,20230125,000000,13.125,14.13,13.06,14.05,928357,0
+GGAL.US,D,20230126,000000,14.2,14.24,13.8,13.9,573532,0
+GGAL.US,D,20230127,000000,13.69,13.8825,13.23,13.24,415398,0
+GGAL.US,D,20230130,000000,13,13.415,12.62,12.63,1175857,0
+GGAL.US,D,20230131,000000,12.63,13.54,12.63,13.4,665479,0
+GGAL.US,D,20230201,000000,13.475,13.52,12.9,13.17,767945,0
+GGAL.US,D,20230202,000000,13.33,13.58,13.07,13.13,550469,0
+GGAL.US,D,20230203,000000,13.05,13.17,12.3,12.33,1047186,0
+GGAL.US,D,20230206,000000,12.49,12.74,12.18,12.72,695909,0
+GGAL.US,D,20230207,000000,12.75,13.04,12.575,12.78,721091,0
+GGAL.US,D,20230208,000000,12.81,13.01,12.34,12.97,377695,0
+GGAL.US,D,20230209,000000,12.93,13.1399,12.52,12.7,699583,0
+GGAL.US,D,20230210,000000,12.58,12.83,12.46,12.76,365130,0
+GGAL.US,D,20230213,000000,12.8,13.5893,12.7001,13.55,1095092,0
+GGAL.US,D,20230214,000000,13.59,14.185,13.3727,13.92,1398803,0
+GGAL.US,D,20230215,000000,13.98,14.08,13.45,13.83,991023,0
+GGAL.US,D,20230216,000000,13.89,14.205,13.61,13.95,903626,0
+GGAL.US,D,20230217,000000,13.71,13.91,13.23,13.3,962569,0
+GGAL.US,D,20230221,000000,13.3,13.61,13.095,13.16,790836,0
+GGAL.US,D,20230222,000000,13.36,13.4,12.92,13.24,1142291,0
+GGAL.US,D,20230223,000000,13.37,13.78,13.32,13.54,547385,0
+GGAL.US,D,20230224,000000,13.33,13.49,13.0406,13.45,270733,0
+GGAL.US,D,20230227,000000,13.49,13.8,13.49,13.71,358659,0
+GGAL.US,D,20230228,000000,13.75,13.96,13.28,13.32,536440,0
+GGAL.US,D,20230301,000000,13.35,13.43,13.11,13.42,228381,0
+GGAL.US,D,20230302,000000,13.26,13.33,12.43,12.48,627399,0
+GGAL.US,D,20230303,000000,12.42,12.94,12.42,12.84,522278,0
+GGAL.US,D,20230306,000000,12.66,13.19,12.3,13.04,572808,0
+GGAL.US,D,20230307,000000,13.05,13.15,12.59,12.67,596443,0
+GGAL.US,D,20230308,000000,12.41,13.26,12.41,13.18,712411,0
+GGAL.US,D,20230309,000000,13.175,13.2099,12.53,12.56,474349,0
+GGAL.US,D,20230310,000000,12.39,12.39,11.601,11.71,1081131,0
+GGAL.US,D,20230313,000000,11.351,11.89,11.01,11.27,773823,0
+GGAL.US,D,20230314,000000,11.37,11.84,10.91,10.99,636933,0
+GGAL.US,D,20230315,000000,10.79,10.79,10.14,10.31,979807,0
+GGAL.US,D,20230316,000000,10.19,10.96,10.02,10.88,719601,0
+GGAL.US,D,20230317,000000,10.71,10.72,10.3,10.44,386895,0
+GGAL.US,D,20230320,000000,10.45,10.68,10.28,10.28,289628,0
+GGAL.US,D,20230321,000000,10.675,11.12,10.44,11.05,580156,0
+GGAL.US,D,20230322,000000,11.01,11.05,10.73,10.74,392041,0
+GGAL.US,D,20230323,000000,10.83,11.0178,10.4,10.58,437046,0
+GGAL.US,D,20230324,000000,10.44,10.75,10.34,10.65,215795,0
+GGAL.US,D,20230327,000000,10.91,11.2795,10.78,11.19,442993,0
+GGAL.US,D,20230328,000000,11.1,11.48,11.055,11.4,507470,0
+GGAL.US,D,20230329,000000,11.47,11.81,11.33,11.63,613958,0
+GGAL.US,D,20230330,000000,11.83,11.8497,11.24,11.4,573059,0
+GGAL.US,D,20230331,000000,11.44,11.56,10.7,10.98,606448,0
+GGAL.US,D,20230403,000000,11.04,11.4,10.84,11.36,462616,0
+GGAL.US,D,20230404,000000,11.49,11.575,10.94,11.09,301720,0
+GGAL.US,D,20230405,000000,11.005,11.09,10.83,11.09,268919,0
+GGAL.US,D,20230406,000000,11.12,11.22,10.92,10.94,174827,0
+GGAL.US,D,20230410,000000,10.89,11.28,10.8272,11.13,840436,0
+GGAL.US,D,20230411,000000,11.21,11.67,11.21,11.65,883112,0
+GGAL.US,D,20230412,000000,11.85,12.42,11.72,12.36,1059048,0
+GGAL.US,D,20230413,000000,12.35,12.65,12.27,12.44,661163,0
+GGAL.US,D,20230414,000000,12.51,12.79,12.38,12.73,1015911,0
+GGAL.US,D,20230417,000000,12.73,12.97,12.53,12.93,724231,0
+GGAL.US,D,20230418,000000,13,13.18,12.25,12.38,938661,0
+GGAL.US,D,20230419,000000,12.2,12.2,11.54,11.64,1146727,0
+GGAL.US,D,20230420,000000,11.63,12.01,11.6,11.87,788025,0
+GGAL.US,D,20230421,000000,11.69,12.105,11.57,11.66,447581,0
+GGAL.US,D,20230424,000000,11.69,11.99,11.48,11.7,368786,0
+GGAL.US,D,20230425,000000,11.55,11.7399,11.2306,11.63,416949,0
+GGAL.US,D,20230426,000000,11.71,11.89,11.422,11.49,435518,0
+GGAL.US,D,20230427,000000,11.5,11.61,11.2766,11.48,265474,0
+GGAL.US,D,20230428,000000,11.42,11.55,11.01,11.52,409512,0
+GGAL.US,D,20230501,000000,11.61,11.645,10.85,11.2,269110,0
+GGAL.US,D,20230502,000000,11.21,11.4,10.91,11.39,591455,0
+GGAL.US,D,20230503,000000,11.24,11.52,11.21,11.3,269089,0
+GGAL.US,D,20230504,000000,11.23,11.29,10.68,10.93,621134,0
+GGAL.US,D,20230505,000000,11.09,11.93,10.95,11.66,644366,0
+GGAL.US,D,20230508,000000,11.73,12.13,11.73,11.93,349737,0
+GGAL.US,D,20230509,000000,11.87,12.28,11.86,12.14,230494,0
+GGAL.US,D,20230510,000000,12.25,12.39,12.05,12.35,269686,0
+GGAL.US,D,20230511,000000,12.13,12.79,12.0869,12.745,894535,0
+GGAL.US,D,20230512,000000,12.78,12.89,12.28,12.385,605904,0
+GGAL.US,D,20230515,000000,12.33,12.495,12.02,12.25,671403,0
+GGAL.US,D,20230516,000000,12.12,12.45,11.26,11.35,795885,0
+GGAL.US,D,20230517,000000,11.52,11.86,11.25,11.84,523234,0
+GGAL.US,D,20230518,000000,11.85,11.85,11.44,11.53,286520,0
+GGAL.US,D,20230519,000000,11.59,11.715,11.38,11.6,165326,0
+GGAL.US,D,20230522,000000,11.6,11.82,11.29,11.37,356238,0
+GGAL.US,D,20230523,000000,11.27,11.88,11.27,11.46,439875,0
+GGAL.US,D,20230524,000000,11.45,11.9,11.205,11.76,671448,0
+GGAL.US,D,20230525,000000,11.7,11.845,11.4396,11.66,225225,0
+GGAL.US,D,20230526,000000,11.63,11.875,11.45,11.68,252209,0
+GGAL.US,D,20230530,000000,11.6,12.14,11.35,12.11,326310,0
+GGAL.US,D,20230531,000000,11.62,12.01,11.45,11.87,576202,0
+GGAL.US,D,20230601,000000,11.83,12.28,11.725,12.09,337529,0
+GGAL.US,D,20230602,000000,12.25,12.35,11.78,11.82,324894,0
+GGAL.US,D,20230605,000000,11.765,12.37,11.64,12.33,468507,0
+GGAL.US,D,20230606,000000,12.35,13.96,12.35,13.93,2169647,0
+GGAL.US,D,20230607,000000,13.9,14.6,13.62,14.5,1626311,0
+GGAL.US,D,20230608,000000,14.39,14.87,14.15,14.68,1019742,0
+GGAL.US,D,20230609,000000,14.81,15.165,14.568,14.81,697511,0
+GGAL.US,D,20230612,000000,14.74,15.03,14.401,14.6,632221,0
+GGAL.US,D,20230613,000000,14.8,15.27,14.45,15.18,495524,0
+GGAL.US,D,20230614,000000,15.26,15.64,15.06,15.53,685554,0
+GGAL.US,D,20230615,000000,15.6,16.18,15.53,15.955,1200921,0
+GGAL.US,D,20230616,000000,16.2,17.04,15.62,16.87,1720420,0
+GGAL.US,D,20230620,000000,17.01,17.34,16.4316,17.15,1330997,0
+GGAL.US,D,20230621,000000,17.15,17.99,16.9,17.8,1426245,0
+GGAL.US,D,20230622,000000,17.79,17.8,16.5,16.5,1639800,0
+GGAL.US,D,20230623,000000,16.31,17.15,16.11,16.78,915787,0
+GGAL.US,D,20230626,000000,17.96,18.16,17.02,17.57,1234664,0
+GGAL.US,D,20230627,000000,17.74,17.74,16.42,16.77,1184690,0
+GGAL.US,D,20230628,000000,16.96,17.62,16.645,16.87,957662,0
+GGAL.US,D,20230629,000000,16.79,17.27,16.51,17.24,583985,0
+GGAL.US,D,20230630,000000,17.52,17.52,16.93,17.2,762041,0
+GGAL.US,D,20230703,000000,17.05,17.74,17.05,17.31,472179,0
+GGAL.US,D,20230705,000000,17.16,17.62,16.9,17.44,651149,0
+GGAL.US,D,20230706,000000,17.17,17.32,15.81,16.11,1324953,0
+GGAL.US,D,20230707,000000,16.56,16.76,16.31,16.59,527696,0
+GGAL.US,D,20230710,000000,16.31,16.52,16.11,16.13,408979,0
+GGAL.US,D,20230711,000000,16.14,16.35,15.75,16.33,648436,0
+GGAL.US,D,20230712,000000,16.49,16.99,16.37,16.7,644953,0
+GGAL.US,D,20230713,000000,16.88,17.53,16.76,17.37,794821,0
+GGAL.US,D,20230714,000000,17.34,17.34,16.12,16.28,1051394,0
+GGAL.US,D,20230717,000000,16.52,17.575,16.47,17.17,981975,0
+GGAL.US,D,20230718,000000,17.07,17.7399,17.07,17.43,853504,0
+GGAL.US,D,20230719,000000,17.38,17.6399,16.86,17.1,636393,0
+GGAL.US,D,20230720,000000,17,17.49,16.83,17.4,596585,0
+GGAL.US,D,20230721,000000,17.53,18.16,17.28,17.85,861627,0
+GGAL.US,D,20230724,000000,18.06,18.52,17.37,17.38,912239,0
+GGAL.US,D,20230725,000000,17.26,17.77,16.94,17.68,617657,0
+GGAL.US,D,20230726,000000,17.68,17.915,17.5201,17.76,278925,0
+GGAL.US,D,20230727,000000,17.76,17.8,16.48,16.52,1078583,0
+GGAL.US,D,20230728,000000,16.81,17.2,16.54,16.72,760644,0
+GGAL.US,D,20230731,000000,16.94,17,16.46,16.95,559527,0
+GGAL.US,D,20230801,000000,16.7,16.97,16.29,16.39,476666,0
+GGAL.US,D,20230802,000000,16.32,16.38,15.6,15.81,823572,0
+GGAL.US,D,20230803,000000,15.81,16.03,15.5,15.68,589588,0
+GGAL.US,D,20230804,000000,15.84,16.69,15.84,16.35,875844,0
+GGAL.US,D,20230807,000000,16.35,16.49,15.795,16.1,643767,0
+GGAL.US,D,20230808,000000,15.91,16.99,15.8516,16.73,830009,0
+GGAL.US,D,20230809,000000,16.81,17.1,16.55,16.61,519091,0
+GGAL.US,D,20230810,000000,16.72,17.52,16.6,17.21,943545,0
+GGAL.US,D,20230811,000000,17.27,17.57,16.77,16.77,1278081,0
+GGAL.US,D,20230814,000000,16.27,16.56,13.92,15.8,3227989,0
+GGAL.US,D,20230815,000000,15.32,16.28,15.32,15.65,798020,0
+GGAL.US,D,20230816,000000,15.62,16.58,15.4,15.95,2121500,0
+GGAL.US,D,20230817,000000,16.03,16.3,15.16,15.32,866253,0
+GGAL.US,D,20230818,000000,15.3,15.429,14.885,15.17,1066534,0
+GGAL.US,D,20230821,000000,15.08,15.24,14.75,15.03,425650,0
+GGAL.US,D,20230822,000000,15.23,15.8,14.95,15.54,597220,0
+GGAL.US,D,20230823,000000,15.57,16.7,15.44,16.53,820140,0
+GGAL.US,D,20230824,000000,16.62,16.8,15.8,15.86,755315,0
+GGAL.US,D,20230825,000000,15.88,16.58,15.7,16.54,747842,0
+GGAL.US,D,20230828,000000,16.94,17.82,16.5949,17.81,1089017,0
+GGAL.US,D,20230829,000000,17.9,18.64,17.65,18.25,971126,0
+GGAL.US,D,20230830,000000,18.49,18.62,17.81,18.14,1040848,0
+GGAL.US,D,20230831,000000,18.2,18.35,17.47,18.08,1046076,0
+GGAL.US,D,20230901,000000,18,18.46,17.53,17.58,554725,0
+GGAL.US,D,20230905,000000,17.42,17.624,16.74,16.81,1127520,0
+GGAL.US,D,20230906,000000,16.99,17.42,16.4,16.57,472053,0
+GGAL.US,D,20230907,000000,16.53,16.71,16.0628,16.33,409391,0
+GGAL.US,D,20230908,000000,16.44,16.995,15.68,15.86,999233,0
+GGAL.US,D,20230911,000000,16.18,16.53,15.64,15.74,515716,0
+GGAL.US,D,20230912,000000,15.71,16.29,15.44,15.97,593922,0
+GGAL.US,D,20230913,000000,16.11,16.35,15.64,16.05,406664,0
+GGAL.US,D,20230914,000000,16.22,16.48,15.85,16.23,437215,0
+GGAL.US,D,20230915,000000,16.26,16.34,15.7301,15.87,365777,0
+GGAL.US,D,20230918,000000,15.88,16.35,15.7001,16.31,362128,0
+GGAL.US,D,20230919,000000,16.24,16.35,15.75,15.79,537939,0
+GGAL.US,D,20230920,000000,15.9,16.21,15.28,15.31,533332,0
+GGAL.US,D,20230921,000000,15.09,15.24,14.65,14.95,738430,0
+GGAL.US,D,20230922,000000,14.98,15.18,14.62,14.64,449156,0
+GGAL.US,D,20230925,000000,14.53,14.73,14.22,14.29,660698,0
+GGAL.US,D,20230926,000000,14.17,14.41,13.8,13.84,717841,0
+GGAL.US,D,20230927,000000,13.67,14.14,13.6,13.76,915865,0
+GGAL.US,D,20230928,000000,13.8,14.06,13.7,13.87,542324,0
+GGAL.US,D,20230929,000000,14.06,14.175,13.03,13.05,771719,0
+GGAL.US,D,20231002,000000,12.98,13.03,12.55,12.65,1000967,0
+GGAL.US,D,20231003,000000,12.58,12.76,12.07,12.12,1521088,0
+GGAL.US,D,20231004,000000,12.13,12.3,11.73,12.27,837765,0
+GGAL.US,D,20231005,000000,12.19,12.769,12.11,12.68,642380,0
+GGAL.US,D,20231006,000000,12.53,13.01,12.32,12.77,903804,0
+GGAL.US,D,20231009,000000,12.7,12.97,12.33,12.38,528525,0
+GGAL.US,D,20231010,000000,12.38,12.639,11.85,12.03,1083893,0
+GGAL.US,D,20231011,000000,12.11,12.48,12.11,12.4,818884,0
+GGAL.US,D,20231012,000000,12.36,12.36,11.865,12.1,787246,0
+GGAL.US,D,20231013,000000,12.15,12.3,11.89,11.93,500144,0
+GGAL.US,D,20231016,000000,12,12.705,11.9691,12.6,717386,0
+GGAL.US,D,20231017,000000,12.46,12.75,12.155,12.49,736585,0
+GGAL.US,D,20231018,000000,12.45,12.6,12.04,12.29,981848,0
+GGAL.US,D,20231019,000000,12.14,12.205,11.48,11.67,1425892,0
+GGAL.US,D,20231020,000000,11.64,11.89,10.92,11.33,2087836,0
+GGAL.US,D,20231023,000000,10.58,11.76,10.57,11.48,2963155,0
+GGAL.US,D,20231024,000000,11.66,11.7,10.96,11.07,1633664,0
+GGAL.US,D,20231025,000000,11.11,12.045,10.998,11.84,1169242,0
+GGAL.US,D,20231026,000000,11.8,12.06,11.2801,11.93,530390,0
+GGAL.US,D,20231027,000000,12.09,12.17,11.65,11.75,475743,0
+GGAL.US,D,20231030,000000,11.88,11.935,10.94,11.13,834056,0
+GGAL.US,D,20231031,000000,10.87,11.27,10.758,11.21,1107908,0
+GGAL.US,D,20231101,000000,11.27,12.22,11.14,11.95,826136,0
+GGAL.US,D,20231102,000000,12.21,12.45,12.02,12.31,599715,0
+GGAL.US,D,20231103,000000,12.59,12.69,12.375,12.44,495729,0
+GGAL.US,D,20231106,000000,12.6,12.6,11.98,12.04,299921,0
+GGAL.US,D,20231107,000000,12.1,12.48,11.92,12.07,436421,0
+GGAL.US,D,20231108,000000,12.1,12.15,11.65,11.72,349732,0
+GGAL.US,D,20231109,000000,11.69,12.2,11.65,11.77,247209,0
+GGAL.US,D,20231110,000000,11.92,12.41,11.7,11.78,417423,0
+GGAL.US,D,20231113,000000,11.57,11.99,11.4801,11.66,343631,0
+GGAL.US,D,20231114,000000,11.97,12.1,11.71,11.96,541220,0
+GGAL.US,D,20231115,000000,11.85,12.27,11.77,11.99,529420,0
+GGAL.US,D,20231116,000000,11.95,12.2499,11.68,11.87,887816,0
+GGAL.US,D,20231117,000000,11.8,12.67,11.75,12.5,1071800,0
+GGAL.US,D,20231120,000000,14.79,15.81,14.5,14.65,4654089,0
+GGAL.US,D,20231121,000000,13.882,14.68,13.62,14.56,2257166,0
+GGAL.US,D,20231122,000000,14.5,14.7,13.06,13.5,2274056,0
+GGAL.US,D,20231124,000000,13.81,15.7,13.77,15.32,2110240,0
+GGAL.US,D,20231127,000000,16.08,17.96,15.79,16.82,4987761,0
+GGAL.US,D,20231128,000000,17.03,17.15,16.1804,16.88,1763863,0
+GGAL.US,D,20231129,000000,16.9,17.88,16.34,17.32,1343160,0
+GGAL.US,D,20231130,000000,17.3,17.54,16.82,17.18,895731,0
+GGAL.US,D,20231201,000000,17.1,17.1199,16.56,16.93,985200,0
+GGAL.US,D,20231204,000000,16.81,16.915,16.11,16.88,1134449,0
+GGAL.US,D,20231205,000000,16.64,17.69,16.51,17.32,1701934,0
+GGAL.US,D,20231206,000000,17.43,17.5787,16.7,16.93,1070095,0
+GGAL.US,D,20231207,000000,17.39,17.7451,16.64,17,1097095,0
+GGAL.US,D,20231208,000000,16.98,17.62,16.8001,17.5,808276,0
+GGAL.US,D,20231211,000000,16.99,17.53,16.54,17.47,1098152,0
+GGAL.US,D,20231212,000000,17.48,17.86,16.82,17.28,1212276,0
+GGAL.US,D,20231213,000000,16.7,17.87,16,17.86,2609665,0
+GGAL.US,D,20231214,000000,18.09,18.4163,17.14,17.33,1289237,0
+GGAL.US,D,20231215,000000,17.25,17.4699,16.39,16.45,1407964,0
+GGAL.US,D,20231218,000000,16.72,17.14,16.56,17.01,716251,0
+GGAL.US,D,20231219,000000,17.07,17.31,16.44,16.73,750393,0
+GGAL.US,D,20231220,000000,16.94,17.99,16.58,17.51,1540651,0
+GGAL.US,D,20231221,000000,18.22,19.13,17.38,17.77,2339144,0
+GGAL.US,D,20231222,000000,17.69,18.73,17.4,18.2,1135498,0
+GGAL.US,D,20231226,000000,18.21,18.62,17.7031,17.82,848620,0
+GGAL.US,D,20231227,000000,17.77,18.4058,17.42,17.725,1119845,0
+GGAL.US,D,20231228,000000,17.36,17.76,17.18,17.36,1139027,0
+GGAL.US,D,20231229,000000,17.49,17.66,17.1,17.265,590776,0
+GGAL.US,D,20240102,000000,17.15,17.31,16.71,16.96,984238,0
+GGAL.US,D,20240103,000000,16.84,17.21,16.735,16.78,673651,0
+GGAL.US,D,20240104,000000,16.86,17.05,16.18,16.24,921587,0
+GGAL.US,D,20240105,000000,16.1,16.64,16.1,16.485,865869,0
+GGAL.US,D,20240108,000000,16.64,16.64,16.1,16.595,469600,0
+GGAL.US,D,20240109,000000,16.25,16.48,15.44,15.49,938725,0
+GGAL.US,D,20240110,000000,15.44,16.13,15.34,16.09,859614,0
+GGAL.US,D,20240111,000000,16.44,16.6,15.72,15.78,640739,0
+GGAL.US,D,20240112,000000,15.83,16.28,15.83,15.98,558515,0
+GGAL.US,D,20240116,000000,16,16,15.44,15.68,793129,0
+GGAL.US,D,20240117,000000,15.4,16.265,15.32,16.255,1025354,0
+GGAL.US,D,20240118,000000,16.33,16.71,15.74,16.67,1133605,0
+GGAL.US,D,20240119,000000,16.72,17.27,16.645,17.19,1350586,0
+GGAL.US,D,20240122,000000,17.27,18.5,17.27,18.18,2340698,0
+GGAL.US,D,20240123,000000,18.3,18.52,17.822,18.39,1320332,0
+GGAL.US,D,20240124,000000,18.74,19.37,18.59,19,1504583,0
+GGAL.US,D,20240125,000000,19,20.32,18.985,20.32,1566171,0
+GGAL.US,D,20240126,000000,20.99,21.31,20.15,21.28,1730480,0
+GGAL.US,D,20240129,000000,20.45,21.36,20.14,21.28,2121698,0
+GGAL.US,D,20240130,000000,21.5,21.98,21.15,21.495,1448140,0
+GGAL.US,D,20240131,000000,21.42,22.26,21.18,21.61,1067777,0
+GGAL.US,D,20240201,000000,21.77,22.05,21.38,21.83,845413,0
+GGAL.US,D,20240202,000000,21.6,21.975,21.42,21.9,532593,0
+GGAL.US,D,20240205,000000,21.81,21.9523,20.465,20.77,988582,0
+GGAL.US,D,20240206,000000,20.78,21.285,20.31,20.66,962218,0
+GGAL.US,D,20240207,000000,19.59,19.925,18.83,19.32,1554511,0
+GGAL.US,D,20240208,000000,19.21,19.61,18.07,18.15,1333965,0
+GGAL.US,D,20240209,000000,18.2,19.05,18.02,19,1392333,0
+GGAL.US,D,20240212,000000,18.96,19.38,18.96,19.25,390501,0
+GGAL.US,D,20240213,000000,18.75,19.37,18.5459,19.37,316879,0
+GGAL.US,D,20240214,000000,19.34,20.17,19.34,19.85,676106,0
+GGAL.US,D,20240215,000000,19.86,20.33,19.84,20.15,515149,0
+GGAL.US,D,20240216,000000,20.09,20.89,20.05,20.56,528160,0
+GGAL.US,D,20240220,000000,20.88,21.55,20.29,20.77,750569,0
+GGAL.US,D,20240221,000000,20.69,20.86,20.3479,20.78,516749,0
+GGAL.US,D,20240222,000000,21.09,22.69,20.86,21.51,1397592,0
+GGAL.US,D,20240223,000000,21.6,22.32,21.215,21.955,738404,0
+GGAL.US,D,20240226,000000,21.88,22.97,21.86,22.68,1040484,0
+GGAL.US,D,20240227,000000,22.35,23.29,21.51,21.61,1086477,0
+GGAL.US,D,20240228,000000,21.56,22.17,21.2322,21.74,659489,0
+GGAL.US,D,20240229,000000,22.43,23.45,21.39,22.01,1864271,0
+GGAL.US,D,20240301,000000,22.1,22.44,21.27,22.29,903747,0
+GGAL.US,D,20240304,000000,23.14,23.71,21.65,21.71,1403605,0
+GGAL.US,D,20240305,000000,21.48,22.25,20.9766,21.14,701325,0
+GGAL.US,D,20240306,000000,21.76,23.23,21.35,22.86,1139086,0
+GGAL.US,D,20240307,000000,23.18,23.34,22.54,22.92,975578,0
+GGAL.US,D,20240308,000000,22.89,23.19,22.3663,22.59,411393,0
+GGAL.US,D,20240311,000000,22.98,23.206,21.6,21.78,511458,0
+GGAL.US,D,20240312,000000,21.8,23.01,21.76,22.79,665969,0
+GGAL.US,D,20240313,000000,23,24.48,22.925,24.3,1125379,0
+GGAL.US,D,20240314,000000,24.4,24.69,23.14,23.36,1048185,0
+GGAL.US,D,20240315,000000,23.12,24.03,22.91,23.84,674947,0
+GGAL.US,D,20240318,000000,23.94,24.82,23.4152,24.78,815744,0
+GGAL.US,D,20240319,000000,24.83,25.6,23.88,24.37,1062819,0
+GGAL.US,D,20240320,000000,24.3,25.39,24.125,25.34,796580,0
+GGAL.US,D,20240321,000000,25.6,26.12,24.75,25.96,1100616,0
+GGAL.US,D,20240322,000000,26.12,26.52,25.5801,26.08,969764,0
+GGAL.US,D,20240325,000000,25.99,27.2,25.83,26.15,913995,0
+GGAL.US,D,20240326,000000,26.41,26.565,25.52,25.66,795085,0
+GGAL.US,D,20240327,000000,25.8,26.17,25.32,26.15,466521,0
+GGAL.US,D,20240328,000000,26.12,26.64,25.27,25.42,492795,0
+GGAL.US,D,20240401,000000,25.46,26.01,25.22,25.785,270479,0
+GGAL.US,D,20240402,000000,25.35,25.83,24.66,24.92,405664,0
+GGAL.US,D,20240403,000000,24.79,26.23,24.715,26.1,906306,0
+GGAL.US,D,20240404,000000,26.21,26.61,25.66,25.8,828625,0
+GGAL.US,D,20240405,000000,26.08,27.37,25.8,27.365,679607,0
+GGAL.US,D,20240408,000000,27.49,28.72,27.3287,27.73,1590720,0
+GGAL.US,D,20240409,000000,29,30.16,27.99,28.66,3765668,0
+GGAL.US,D,20240410,000000,28.64,29.2599,28.09,28.85,1669029,0
+GGAL.US,D,20240411,000000,29.01,29.85,28.675,29.77,1529266,0
+GGAL.US,D,20240412,000000,30,30.28,29.23,29.61,1531211,0
+GGAL.US,D,20240415,000000,29.62,30.1012,27.5201,27.6,1574129,0
+GGAL.US,D,20240416,000000,27.39,28.02,26.63,27.77,1220305,0
+GGAL.US,D,20240417,000000,28.49,28.57,27.19,27.68,765648,0
+GGAL.US,D,20240418,000000,27.45,28.46,27.45,28.03,617618,0
+GGAL.US,D,20240419,000000,28.17,29.02,27.99,28.46,863746,0
+GGAL.US,D,20240422,000000,28.76,31.22,28.17,31.02,1323987,0
+GGAL.US,D,20240423,000000,30.84,31.85,30.39,30.53,857573,0
+GGAL.US,D,20240424,000000,30.77,30.77,29,29.07,937739,0
+GGAL.US,D,20240425,000000,28.9,30.13,28.32,29.49,712534,0
+GGAL.US,D,20240426,000000,30,30.7,29.35,30.7,967866,0
+GGAL.US,D,20240429,000000,30.65,31.68,30.28,31.26,554679,0
+GGAL.US,D,20240430,000000,31.65,33.585,31.4,32.43,2045013,0
+GGAL.US,D,20240501,000000,32.11,32.9,31.02,32.37,532521,0
+GGAL.US,D,20240502,000000,32.9,32.9,31.6479,31.89,873375,0
+GGAL.US,D,20240503,000000,32.06,34.45,32.06,34.32,1481726,0
+GGAL.US,D,20240506,000000,34.79,36.87,34.7484,36.8,2109281,0
+GGAL.US,D,20240507,000000,37.01,37.7499,35.15,35.65,1382201,0
+GGAL.US,D,20240508,000000,36.38,37.29,35.492,36.05,1332730,0
+GGAL.US,D,20240509,000000,35.68,36.289,34.63,35.51,625360,0
+GGAL.US,D,20240510,000000,35.79,36.25,34.9,34.97,660578,0
+GGAL.US,D,20240513,000000,36.24,36.24,34.22,34.65,753981,0
+GGAL.US,D,20240514,000000,34.5,35.86,34.0401,35.47,815028,0
+GGAL.US,D,20240515,000000,35.59,37.0955,35.51,36.84,656064,0
+GGAL.US,D,20240516,000000,36.58,36.9,35.85,36.61,509163,0
+GGAL.US,D,20240517,000000,36.9,37.34,36.37,36.67,555273,0
+GGAL.US,D,20240520,000000,36.67,37.83,35.99,37.28,870261,0
+GGAL.US,D,20240521,000000,36.93,37.6099,35.6,36.18,916212,0
+GGAL.US,D,20240522,000000,35.5,36,33.27,33.58,1464523,0
+GGAL.US,D,20240523,000000,33,33.39,30.77,30.99,2206596,0
+GGAL.US,D,20240524,000000,31.1,33.1299,30.54,32.47,1204581,0
+GGAL.US,D,20240528,000000,32.98,33.9761,32.68,33.07,1135124,0
+GGAL.US,D,20240529,000000,32.6,34.24,32.42,34.17,662785,0
+GGAL.US,D,20240530,000000,34.5,37.2999,34.5,36.88,1647760,0
+GGAL.US,D,20240531,000000,37.2,37.24,34.91,35.85,1388545,0
+GGAL.US,D,20240603,000000,36.05,36.2299,35.01,35.6,850327,0
+GGAL.US,D,20240604,000000,34.51,35.045,32.51,33.24,1396268,0
+GGAL.US,D,20240605,000000,33.3,33.81,31.4,33.25,1434967,0
+GGAL.US,D,20240606,000000,33.27,33.27,31.48,31.51,708570,0
+GGAL.US,D,20240607,000000,30.81,32.61,30.75,31.67,728754,0
+GGAL.US,D,20240610,000000,31.34,33.3199,30.42,33.055,796909,0
+GGAL.US,D,20240611,000000,32.84,33.2,32.03,32.14,788740,0
+GGAL.US,D,20240612,000000,33.61,34.9,31.95,33.94,756536,0
+GGAL.US,D,20240613,000000,35.5,36.69,33.68,35.2,2514312,0
+GGAL.US,D,20240614,000000,34.64,35.48,34.0001,34.79,511421,0
+GGAL.US,D,20240617,000000,34.64,35.64,33.77,34.07,495641,0
+GGAL.US,D,20240618,000000,33.97,35.62,33.6,34.83,703041,0
+GGAL.US,D,20240620,000000,34.41,35.245,31.85,33,1751546,0
+GGAL.US,D,20240621,000000,31.8,32.66,31.22,32.06,1456264,0
+GGAL.US,D,20240624,000000,32.59,32.68,31.24,32.195,952420,0
+GGAL.US,D,20240625,000000,32.1,33.18,31.91,32.64,772806,0
+GGAL.US,D,20240626,000000,32.59,32.88,30.8,30.87,1262477,0
+GGAL.US,D,20240627,000000,30.69,31.79,30.12,31.64,1600977,0
+GGAL.US,D,20240628,000000,31.81,31.98,30.32,30.56,1284472,0
+GGAL.US,D,20240701,000000,30.78,30.7999,27.62,27.67,2387290,0
+GGAL.US,D,20240702,000000,27.16,28.34,27.16,28.11,1732169,0
+GGAL.US,D,20240703,000000,28.3,29,27.61,28.5,695781,0
+GGAL.US,D,20240705,000000,28.19,28.74,27.61,28.46,799007,0
+GGAL.US,D,20240708,000000,28.11,28.89,27.9,28.53,577209,0
+GGAL.US,D,20240709,000000,28.72,29.47,28.54,28.83,394247,0
+GGAL.US,D,20240710,000000,28.66,29.7899,28.66,29.51,499926,0
+GGAL.US,D,20240711,000000,29.86,29.98,28.98,29,477250,0
+GGAL.US,D,20240712,000000,29.1,29.1,28.3101,28.66,456565,0
+GGAL.US,D,20240715,000000,29.06,29.335,27.32,27.42,710058,0
+GGAL.US,D,20240716,000000,27.52,28.79,27.09,28.61,898597,0
+GGAL.US,D,20240717,000000,28.39,28.62,27.13,27.46,705199,0
+GGAL.US,D,20240718,000000,27.27,27.9673,26.72,27.5,552305,0
+GGAL.US,D,20240719,000000,27.78,29.37,27.505,28.21,958181,0
+GGAL.US,D,20240722,000000,28.28,28.73,27.93,28.28,350117,0
+GGAL.US,D,20240723,000000,28.2,29.5,28.2,29.5,848722,0
+GGAL.US,D,20240724,000000,29.45,29.91,28.51,28.68,556325,0
+GGAL.US,D,20240725,000000,28.62,29,27.92,28.37,660667,0
+GGAL.US,D,20240726,000000,27.84,28.7,27.76,28.33,308202,0
+GGAL.US,D,20240729,000000,28.33,28.3349,27.22,27.59,628530,0
+GGAL.US,D,20240730,000000,27.54,27.97,26.97,27.02,662795,0
+GGAL.US,D,20240731,000000,27.62,29.5,27.41,28.97,1198769,0
+GGAL.US,D,20240801,000000,29.05,29.42,27.99,28.37,727967,0
+GGAL.US,D,20240802,000000,27.61,27.645,26.5006,26.65,868799,0
+GGAL.US,D,20240805,000000,24,27.06,23.53,26.605,988642,0
+GGAL.US,D,20240806,000000,26.89,28.4,26.33,28.05,853709,0
+GGAL.US,D,20240807,000000,28.5,29.08,28.17,28.67,1362364,0
+GGAL.US,D,20240808,000000,29.3,32.78,29,32.77,2497992,0
+GGAL.US,D,20240809,000000,32.63,34.25,32.25,34.24,1686052,0
+GGAL.US,D,20240812,000000,34.26,35.05,33.73,34.24,837082,0
+GGAL.US,D,20240813,000000,34.62,34.62,33.5801,34.41,788250,0
+GGAL.US,D,20240814,000000,34.035,36.63,34.02,35.44,1842277,0
+GGAL.US,D,20240815,000000,35.55,36.28,35.18,35.485,1192611,0
+GGAL.US,D,20240816,000000,35.49,36.46,34.99,35.17,813576,0
+GGAL.US,D,20240819,000000,34.46,35.665,33.9578,34.64,1217144,0
+GGAL.US,D,20240820,000000,34.9,35.4499,34.24,34.76,851788,0
+GGAL.US,D,20240821,000000,34.51,35,33.76,33.87,599218,0
+GGAL.US,D,20240822,000000,33.64,33.95,32.52,33.115,896722,0
+GGAL.US,D,20240823,000000,33.43,34.75,33.115,34.68,962422,0
+GGAL.US,D,20240826,000000,35,35.41,33.5,33.79,705957,0
+GGAL.US,D,20240827,000000,33.7,35.11,33.0401,34.94,766012,0
+GGAL.US,D,20240828,000000,34.66,35.27,34.28,35.19,727563,0
+GGAL.US,D,20240829,000000,34.76,37.78,34.76,37.68,1716836,0
+GGAL.US,D,20240830,000000,38.39,41.3299,38.39,39.17,3197799,0
+GGAL.US,D,20240903,000000,39.68,41.23,38.67,40.29,1601897,0
+GGAL.US,D,20240904,000000,40.33,42.5,40.28,42.24,3046755,0
+GGAL.US,D,20240905,000000,42.26,43.18,41.59,41.99,1299512,0
+GGAL.US,D,20240906,000000,41.37,42.39,40.43,41.08,949864,0
+GGAL.US,D,20240909,000000,41.99,42.86,40.96,42.29,1013176,0
+GGAL.US,D,20240910,000000,42.45,42.475,40.03,41.55,719558,0
+GGAL.US,D,20240911,000000,41.2,43.8895,41.02,43.16,1011799,0
+GGAL.US,D,20240912,000000,43.25,43.93,42.85,43.48,826205,0
+GGAL.US,D,20240913,000000,43.78,45.14,43.64,45.06,1253280,0
+GGAL.US,D,20240916,000000,45.1,46.93,44.21,44.33,1520443,0
+GGAL.US,D,20240917,000000,44.43,45.46,43.2862,45.14,1033889,0
+GGAL.US,D,20240918,000000,45.49,46.49,44.58,46.13,953916,0
+GGAL.US,D,20240919,000000,46.36,47.7,46.2602,47.1,1088824,0
+GGAL.US,D,20240920,000000,46.62,47,45.84,46.63,822234,0
+GGAL.US,D,20240923,000000,47.39,47.39,45.1101,45.63,796232,0
+GGAL.US,D,20240924,000000,45.75,45.97,44.31,44.36,749694,0
+GGAL.US,D,20240925,000000,44.4,44.61,43.1,43.13,906285,0
+GGAL.US,D,20240926,000000,43.65,44.18,42.55,43.21,601408,0
+GGAL.US,D,20240927,000000,43.32,43.87,42.8001,43.78,450883,0
+GGAL.US,D,20240930,000000,43.74,43.76,41.55,42.09,1013832,0
+GGAL.US,D,20241001,000000,41.9,43.22,41.13,42.41,757350,0
+GGAL.US,D,20241002,000000,41.97,42.4,41.14,41.94,506727,0
+GGAL.US,D,20241003,000000,41.8,43.63,41.35,43.41,858344,0
+GGAL.US,D,20241004,000000,43.64,44.03,43.02,43.49,589402,0
+GGAL.US,D,20241007,000000,43.16,43.31,41.91,42.52,637203,0
+GGAL.US,D,20241008,000000,42.62,44.23,42.53,44.18,634657,0
+GGAL.US,D,20241009,000000,43.66,46.6,43.5,46.58,1496230,0
+GGAL.US,D,20241010,000000,46.63,48.35,46.12,47.94,1495277,0
+GGAL.US,D,20241011,000000,47.94,49.82,47.425,49.77,973610,0
+GGAL.US,D,20241014,000000,50,51,48.6614,49.44,1156967,0
+GGAL.US,D,20241015,000000,49.62,50.29,48.83,49.65,1183747,0
+GGAL.US,D,20241016,000000,50.16,51.02,48.5,48.84,1147879,0
+GGAL.US,D,20241017,000000,48.84,49.79,48.04,48.82,748215,0
+GGAL.US,D,20241018,000000,49.06,50.65,48.2018,50.62,774476,0
+GGAL.US,D,20241021,000000,50.1,50.97,49.36,50.63,913437,0
+GGAL.US,D,20241022,000000,50.6,51.09,50.18,50.54,499950,0
+GGAL.US,D,20241023,000000,50.14,50.655,48.92,49.77,583113,0
+GGAL.US,D,20241024,000000,50.03,53.16,49.98,52.93,1128976,0
+GGAL.US,D,20241025,000000,53.3,54.3,52.73,53.89,825288,0
+GGAL.US,D,20241028,000000,54.28,55.61,53.88,54.11,930757,0
+GGAL.US,D,20241029,000000,54.11,55.1625,53.1749,53.53,727939,0
+GGAL.US,D,20241030,000000,53.51,53.98,51.66,52.26,746113,0
+GGAL.US,D,20241031,000000,51.71,53.32,51.36,52.72,906420,0
+GGAL.US,D,20241101,000000,52.8,54.47,51.765,51.93,890433,0
+GGAL.US,D,20241104,000000,51.5,53.16,51.3,51.75,524470,0
+GGAL.US,D,20241105,000000,51.94,53.12,50.205,51.79,961746,0
+GGAL.US,D,20241106,000000,52.29,57.235,52.05,54.94,2362334,0
+GGAL.US,D,20241107,000000,55.29,56.065,54.3065,54.76,675967,0
+GGAL.US,D,20241108,000000,55,56.15,53.2,53.82,743694,0
+GGAL.US,D,20241111,000000,54.12,54.3618,52.12,53.81,640142,0
+GGAL.US,D,20241112,000000,53.82,55.106578,53.0742,54.75,904003,0
+GGAL.US,D,20241113,000000,55.05,55.49,54.26,55.03,864975,0
+GGAL.US,D,20241114,000000,55.01,55.77,54.35,54.71,1112125,0
+GGAL.US,D,20241115,000000,55.1,57.5499,54.54,56.29,2022911,0
+GGAL.US,D,20241118,000000,56.8,59.79,56.13,59.16,1591371,0
+GGAL.US,D,20241119,000000,58.6,58.75,56.16,57.03,1110092,0
+GGAL.US,D,20241120,000000,57.73,58.12,55.84,57.66,980281,0
+GGAL.US,D,20241121,000000,57.72,58.079,55.12,55.93,1425243,0
+GGAL.US,D,20241122,000000,55.79,56.7084,54.23,55.48,1357828,0
+GGAL.US,D,20241125,000000,56,57,54.38,55.51,1491532,0
+GGAL.US,D,20241126,000000,56.11,58.19,55.38,56.73,1012685,0
+GGAL.US,D,20241127,000000,57.35,57.8,55.56,56.11,863321,0
+GGAL.US,D,20241129,000000,55.89,57.11,55.15,56.44,480142,0
+GGAL.US,D,20241202,000000,56.63,60.38,56.18,59.23,1435143,0
+GGAL.US,D,20241203,000000,60.05,60.58,58.06,58.11,1085208,0
+GGAL.US,D,20241204,000000,58.42,58.49,55.96,56.12,1304350,0
+GGAL.US,D,20241205,000000,56.28,58.42,56.05,58.23,685158,0
+GGAL.US,D,20241206,000000,57.57,59.25,57.37,58.92,638913,0
+GGAL.US,D,20241209,000000,59.5,61.075,58,58.28,756546,0
+GGAL.US,D,20241210,000000,58.59,59.7473,56.74,57.95,1307903,0
+GGAL.US,D,20241211,000000,58.29,62.11,56.8,61.77,1916397,0
+GGAL.US,D,20241212,000000,61.76,62.25,60.62,61.58,1197497,0
+GGAL.US,D,20241213,000000,61.6,63.15,61.02,62.315,1102404,0
+GGAL.US,D,20241216,000000,63.5,69.29,63.38,67.76,2882098,0
+GGAL.US,D,20241217,000000,69.23,70.3,67.04,68.72,1766550,0
+GGAL.US,D,20241218,000000,69.74,70.0644,63.1501,63.325,1780236,0
+GGAL.US,D,20241219,000000,64.78,65.7,61.26,61.3,1747279,0
+GGAL.US,D,20241220,000000,61,63.75,59.58,63.59,1534259,0
+GGAL.US,D,20241223,000000,64.6,65.32,61.91,63.11,710975,0
+GGAL.US,D,20241224,000000,63.54,64.9,63.365,64.87,295422,0
+GGAL.US,D,20241226,000000,64.46,65.97,64.2065,64.72,477747,0
+GGAL.US,D,20241227,000000,64.72,64.9849,63.2,64.3,519788,0
+GGAL.US,D,20241230,000000,63.37,63.89,62.03,62.82,580411,0
+GGAL.US,D,20241231,000000,62.83,63.57,62.2053,62.32,338447,0
+GGAL.US,D,20250102,000000,62.52,69,62.52,68.8,1370674,0
+GGAL.US,D,20250103,000000,69.8,70.99,67.3361,70.12,1170797,0
+GGAL.US,D,20250106,000000,72.5,73.95,70.86,71.11,1454001,0
+GGAL.US,D,20250107,000000,72.39,74,71,72.22,1133579,0
+GGAL.US,D,20250108,000000,71.91,73.0184,69.69,71,929861,0
+GGAL.US,D,20250110,000000,72,73.2474,69.25,72.06,1484724,0
+GGAL.US,D,20250113,000000,71.795,71.795,67.24,68.06,1191422,0
+GGAL.US,D,20250114,000000,69.03,71.78,68.45,70.425,1166151,0
+GGAL.US,D,20250115,000000,72.51,72.51,70.1,71.63,1200894,0
+GGAL.US,D,20250116,000000,71.69,71.78,69.25,69.9,997392,0
+GGAL.US,D,20250117,000000,69.86,70.4,65.6325,67.07,1614424,0
+GGAL.US,D,20250121,000000,67,70.375,66.09,70.16,1450939,0
+GGAL.US,D,20250122,000000,70.4,71.5,68.69,70.86,956272,0
+GGAL.US,D,20250123,000000,70.85,70.97,68.82,68.9,1028230,0
+GGAL.US,D,20250124,000000,69.15,71.23,66.75,68.23,988803,0
+GGAL.US,D,20250127,000000,67.31,67.475,63.05,64.77,1710960,0
+GGAL.US,D,20250128,000000,65.27,65.95,63.0102,65.9,882218,0
+GGAL.US,D,20250129,000000,65.98,68.4738,64.79,68.38,735008,0
+GGAL.US,D,20250130,000000,69.32,71.1408,68.2,69.3,1030059,0
+GGAL.US,D,20250131,000000,69.14,69.83,67.4,67.48,1020997,0
+GGAL.US,D,20250203,000000,65.75,66.84,64.67,65.18,835419,0
+GGAL.US,D,20250204,000000,65.18,67.22,65.18,65.42,498517,0
+GGAL.US,D,20250205,000000,64.96,65.545,63.51,63.7,569263,0
+GGAL.US,D,20250206,000000,64.41,66.875,64.41,66.65,808322,0
+GGAL.US,D,20250207,000000,66.84,67.54,62.7,63.59,914747,0
+GGAL.US,D,20250210,000000,62.7,65.475,62.7,63.04,924999,0
+GGAL.US,D,20250211,000000,61.75,62.2,57.9,58.61,2373740,0
+GGAL.US,D,20250212,000000,57.5,59.97,57.5,58.09,1112012,0
+GGAL.US,D,20250213,000000,59.01,59.565,57.2998,59.04,1004727,0
+GGAL.US,D,20250214,000000,60.04,60.17,58.14,58.8,905231,0
+GGAL.US,D,20250218,000000,56.085,60.47,55.84,59.24,1759151,0
+GGAL.US,D,20250219,000000,59.56,61.03,58.73,59.55,1083058,0
+GGAL.US,D,20250220,000000,60.19,61.37,58.71,61.05,884480,0
+GGAL.US,D,20250221,000000,61.47,62.4356,58.44,58.92,1215502,0
+GGAL.US,D,20250224,000000,59.21,60.2799,57.0606,58.14,1036932,0
+GGAL.US,D,20250225,000000,58.36,59.2,55.93,57.65,914377,0
+GGAL.US,D,20250226,000000,57.7,59.97,57.04,59.1,696917,0
+GGAL.US,D,20250227,000000,59.51,59.76,54.89,55.5,1520408,0
+GGAL.US,D,20250228,000000,54.8,57.71,54.48,57.22,1456484,0
+GGAL.US,D,20250303,000000,59.01,60.82,56.04,56.56,1011339,0
+GGAL.US,D,20250304,000000,55.37,56.985,53.38,55.8,890101,0
+GGAL.US,D,20250305,000000,56.62,58.58,55.56,58.35,841554,0
+GGAL.US,D,20250306,000000,57.91,59.42,56.49,56.82,821125,0
+GGAL.US,D,20250307,000000,58.41,59.61,55.88,57.63,988864,0
+GGAL.US,D,20250310,000000,55.66,56.75,53.02,54.11,1583025,0
+GGAL.US,D,20250311,000000,53.98,55.74,53.12,54.39,1134307,0
+GGAL.US,D,20250312,000000,55.84,58.61,55.205,57.78,1120144,0
+GGAL.US,D,20250313,000000,57.89,58.48,56.52,57.14,749924,0
+GGAL.US,D,20250314,000000,58.28,59.92,57.61,59.42,950007,0
+GGAL.US,D,20250317,000000,58.98,59.5953,58.01,58.3,563379,0
+GGAL.US,D,20250318,000000,57.89,58.055,53.655,54.81,1457888,0
+GGAL.US,D,20250319,000000,55.52,58.1099,55,57.72,988590,0
+GGAL.US,D,20250320,000000,57.06,57.53,56.06,56.36,976620,0
+GGAL.US,D,20250321,000000,55.99,58.6,55.58,58.56,763910,0
+GGAL.US,D,20250324,000000,59.45,60.7,57.51,57.74,385937,0
+GGAL.US,D,20250325,000000,58.43,60,57.945,58.95,611503,0
+GGAL.US,D,20250326,000000,59.35,59.57,57.09,57.78,551403,0
+GGAL.US,D,20250327,000000,59.54,60.3,56.01,56.42,1384001,0
+GGAL.US,D,20250328,000000,56.23,56.5747,54.6,55.78,1027766,0
+GGAL.US,D,20250331,000000,55.01,55.01,52.1,54.47,1375610,0
+GGAL.US,D,20250401,000000,55,56.335,54.23,55.21,703711,0
+GGAL.US,D,20250402,000000,54.6,55.6,54.36,55.19,470556,0
+GGAL.US,D,20250403,000000,52.31,54.29,52.15,53.62,1237265,0
+GGAL.US,D,20250404,000000,51.1,51.36,46.68,48.24,2683821,0
+GGAL.US,D,20250407,000000,45.39,48.78,43.97,45.31,2489937,0
+GGAL.US,D,20250408,000000,47.1,48.3597,44.745,45.67,2394450,0
+GGAL.US,D,20250409,000000,45.39,52.43,42.88,52.17,3479883,0
+GGAL.US,D,20250410,000000,51.7,51.7,47.14,48.92,1841815,0
+GGAL.US,D,20250411,000000,49.43,55.3199,49.43,53.87,2398547,0
+GGAL.US,D,20250414,000000,60.9,63.42,59.51,61.43,4338834,0
+GGAL.US,D,20250415,000000,61.55,62.42,58.89,59.53,1708752,0
+GGAL.US,D,20250416,000000,58.9,61.32,58.9,60.04,1139502,0
+GGAL.US,D,20250417,000000,60.72,62.98,60.562,61.95,1327006,0
+GGAL.US,D,20250421,000000,62.35,62.35,59.86,60.48,1284452,0
+GGAL.US,D,20250422,000000,61.85,64.5,61.23,62.92,1882075,0
+GGAL.US,D,20250423,000000,64.75,66.24,63.42,64.39,1553380,0
+GGAL.US,D,20250424,000000,64.31,65.6548,63.03,63.24,1376250,0
+GGAL.US,D,20250425,000000,63.2,64.86,62.76,63.41,693526,0
+GGAL.US,D,20250428,000000,62.9,64.15,61.67,62.26,772227,0
+GGAL.US,D,20250429,000000,62.26,62.6,60.93,61.48,826399,0
+GGAL.US,D,20250430,000000,60.15,61.44,59.15,60.4,1043630,0
+GGAL.US,D,20250501,000000,60.95,61.1825,58.57,58.69,781196,0
+GGAL.US,D,20250502,000000,59.85,60.2849,57.46,58.16,682520,0
+GGAL.US,D,20250505,000000,57.79,59.69,57.31,57.35,774653,0
+GGAL.US,D,20250506,000000,56.55,59.325,56.36,58.29,1446917,0
+GGAL.US,D,20250507,000000,58.545,59.23,57.62,58.35,908324,0
+GGAL.US,D,20250508,000000,59.13,59.45,57.11,58.43,1231752,0
+GGAL.US,D,20250509,000000,58.5,60.9849,58.27,58.81,1507050,0
+GGAL.US,D,20250512,000000,61,62.12,59.51,61.66,1759744,0
+GGAL.US,D,20250513,000000,61.8,63.69,61.1,62.47,1596165,0
+GGAL.US,D,20250514,000000,62.5,62.9385,61.31,62.71,695630,0
+GGAL.US,D,20250515,000000,62.53,62.7747,60.2401,61.79,736980,0
+GGAL.US,D,20250516,000000,61.79,62.69,60.56,62.02,682791,0
+GGAL.US,D,20250519,000000,62.72,65.4761,62.06,63.7,1287583,0
+GGAL.US,D,20250520,000000,64.81,64.92,63.11,63.62,832047,0
+GGAL.US,D,20250521,000000,63.78,64.715,61.86,61.89,1066276,0
+GGAL.US,D,20250522,000000,61.8,63.41,61.3401,62.33,797429,0
+GGAL.US,D,20250523,000000,60.46,62.98,60.272,62.86,823047,0
+GGAL.US,D,20250527,000000,63.68,63.75,60.97,61.36,1327540,0
+GGAL.US,D,20250528,000000,60.3,61.38,56.73,60.59,2185417,0
+GGAL.US,D,20250529,000000,61.11,61.4653,57.84,58.17,1687697,0
+GGAL.US,D,20250530,000000,57.45,58.34,56.59,58.05,1542535,0
+GGAL.US,D,20250602,000000,57.97,58.395,56.48,56.64,1163224,0
+GGAL.US,D,20250603,000000,56.34,57.37,55.4,56.6,774240,0
+GGAL.US,D,20250604,000000,56.7,56.7099,53.81,53.87,1983292,0
+GGAL.US,D,20250605,000000,54.53,54.66,53.375,54.38,905322,0
+GGAL.US,D,20250606,000000,55.05,55.98,53.55,55.32,816627,0
+GGAL.US,D,20250609,000000,55.37,55.53,53.87,54.02,973965,0
+GGAL.US,D,20250610,000000,54.52,57.92,54.25,57.33,1459613,0
+GGAL.US,D,20250611,000000,55,56.28,53.1,56.2,7671011,0
+GGAL.US,D,20250612,000000,55.402,57.27,54.75,56.14,2270051,0
+GGAL.US,D,20250613,000000,55.55,56,54.0799,54.67,1772080,0
+GGAL.US,D,20250616,000000,55.08,55.59,54.25,54.5,1057641,0
+GGAL.US,D,20250617,000000,53.78,54.9659,52.82,54.345,1329047,0
+GGAL.US,D,20250618,000000,54.29,55.32,53.69,54.15,979684,0
+GGAL.US,D,20250620,000000,54.08,54.08,51.93,52,1124690,0
+GGAL.US,D,20250623,000000,51.48,52.32,50.06,50.37,1593012,0
+GGAL.US,D,20250624,000000,51,53.45,51,52.68,1284079,0
+GGAL.US,D,20250625,000000,52.68,53.22,51.5,51.67,1152736,0
+GGAL.US,D,20250626,000000,51.7,52.91,51.55,51.95,1170227,0
+GGAL.US,D,20250627,000000,51.88,52.54,51.21,51.67,896062,0
+GGAL.US,D,20250630,000000,51.95,52.6479,49.26,50.39,2046888,0
+GGAL.US,D,20250701,000000,50.07,51.62,49.59,49.99,1600354,0
+GGAL.US,D,20250702,000000,49.8,50.92,49.66,50.38,1632538,0
+GGAL.US,D,20250703,000000,50.49,51.1,50.3301,51.01,461282,0
+GGAL.US,D,20250707,000000,50.67,50.725,47.6,48.35,1574106,0
+GGAL.US,D,20250708,000000,48.59,50.72,47.8,50.69,1699745,0
+GGAL.US,D,20250709,000000,51.2,51.7088,49.89,49.98,1526987,0
+GGAL.US,D,20250710,000000,49.2,49.57,48.19,48.71,1253988,0
+GGAL.US,D,20250711,000000,48.31,48.575,46.83,47.1,1267592,0
+GGAL.US,D,20250714,000000,46.46,47.58,46.09,46.79,852941,0
+GGAL.US,D,20250715,000000,46.81,47.81,45.8801,47.46,1103898,0
+GGAL.US,D,20250716,000000,47.72,47.8,46.02,46.38,1449492,0
+GGAL.US,D,20250717,000000,46.5,48.23,46.24,47.71,1514894,0
+GGAL.US,D,20250718,000000,48.27,48.95,47.13,47.22,870961,0
+GGAL.US,D,20250721,000000,47.3,48.255,46.5,47.08,1033105,0
+GGAL.US,D,20250722,000000,47.08,48.56,46.7,47.81,1375311,0
+GGAL.US,D,20250723,000000,48.56,49.555,48.22,49.25,1594686,0
+GGAL.US,D,20250724,000000,49.1,51.22,48.61,51.06,1747957,0
+GGAL.US,D,20250725,000000,51.79,53.105,51.25,51.77,1403437,0
+GGAL.US,D,20250728,000000,52.03,52.62,50.98,51,843933,0
+GGAL.US,D,20250729,000000,51.02,52.91,50.54,52.75,1247251,0
+GGAL.US,D,20250730,000000,52.9,53.49,51.665,52.04,801132,0
+GGAL.US,D,20250731,000000,52.04,52.2499,50.19,50.47,827131,0
+GGAL.US,D,20250801,000000,50.44,50.44,48.67,48.91,1159507,0
+GGAL.US,D,20250804,000000,48.91,49.715,48.91,49.3,815607,0
+GGAL.US,D,20250805,000000,49.15,51.025,49.15,50.95,931635,0
+GGAL.US,D,20250806,000000,51.13,53.34,51.13,53.13,1158253,0
+GGAL.US,D,20250807,000000,53.52,53.8945,51.32,51.6,1219587,0
+GGAL.US,D,20250808,000000,51.91,52.03,50.206,51.02,728511,0
+GGAL.US,D,20250811,000000,51,52.055,50.69,51.32,686253,0
+GGAL.US,D,20250812,000000,51.84,53.38,51.0101,52.2,941571,0
+GGAL.US,D,20250813,000000,52.52,53.505,51.7,52.14,632849,0
+GGAL.US,D,20250814,000000,52,52,48.83,49.44,1193835,0
+GGAL.US,D,20250815,000000,49.92,49.99,47.55,48.26,1607541,0
+GGAL.US,D,20250818,000000,48.05,49.71,48,49.23,765239,0
+GGAL.US,D,20250819,000000,49,49.47,46.61,46.72,901171,0
+GGAL.US,D,20250820,000000,46.98,47.78,46.22,46.27,1432468,0
+GGAL.US,D,20250821,000000,46.05,47.36,45.8,46.11,1256064,0
+GGAL.US,D,20250822,000000,46.15,47.21,45.19,45.27,1819738,0
+GGAL.US,D,20250825,000000,45,45,41.92,42,3517639,0
+GGAL.US,D,20250826,000000,41.985,42.19,40.8,41.55,5725933,0
+GGAL.US,D,20250827,000000,40.73,41.48,39,39.82,4895001,0
+GGAL.US,D,20250828,000000,39.825,41.06,39.745,39.79,2549438,0
+GGAL.US,D,20250829,000000,39.63,39.8,38.87,39.28,1324142,0
+GGAL.US,D,20250902,000000,37.93,39.63,36.56,39.48,3897936,0
+GGAL.US,D,20250903,000000,39.77,40.16,38.155,38.44,2429325,0
+GGAL.US,D,20250904,000000,38.5,40.45,38.4,39.99,2313695,0
+GGAL.US,D,20250905,000000,40.07,40.76,38.55,40.1,2147600,0
+GGAL.US,D,20250908,000000,32.5,33.81,29.225,30.65,12820220,0
+GGAL.US,D,20250909,000000,31.165,32.45,30.001,30.12,4298038,0
+GGAL.US,D,20250910,000000,30.57,32.63,30.4,32.07,3221287,0
+GGAL.US,D,20250911,000000,31.82,32.8,30.92,31.27,2486215,0
+GGAL.US,D,20250912,000000,31.27,31.45,29.16,29.95,2473059,0
+GGAL.US,D,20250915,000000,30.45,30.5499,29,29.18,1807533,0
+GGAL.US,D,20250916,000000,29.85,30.62,29.64,30.25,1607963,0
+GGAL.US,D,20250917,000000,30.53,31.125,29.41,29.56,1855295,0
+GGAL.US,D,20250918,000000,29.55,29.55,26.7,27.3,5368606,0
+GGAL.US,D,20250919,000000,27.29,27.506,25.89,26.45,4399934,0
+GGAL.US,D,20250922,000000,31.12,32.32,29.56,32.03,7245963,0
+GGAL.US,D,20250923,000000,33.25,33.3287,31.47,31.51,4963910,0
+GGAL.US,D,20250924,000000,35,36.35,32.59,32.94,6900164,0
+GGAL.US,D,20250925,000000,32.51,32.61,30.42,30.53,3040883,0
+GGAL.US,D,20250926,000000,30.6,31.725,29.43,29.58,2820834,0
+GGAL.US,D,20250929,000000,29.6,30.44,29.25,29.47,1901613,0
+GGAL.US,D,20250930,000000,29.28,29.455,27.37,27.56,3090577,0
+GGAL.US,D,20251001,000000,27.62,28.2305,26.57,26.63,2906720,0
+GGAL.US,D,20251002,000000,26.66,28.12,26.06,27.95,4424641,0
+GGAL.US,D,20251003,000000,27.67,28.8,27.28,28.69,2817310,0
+GGAL.US,D,20251006,000000,28.7,28.97,27.38,28.79,2341856,0
+GGAL.US,D,20251007,000000,28.75,29.01,27.76,27.8,1403361,0
+GGAL.US,D,20251008,000000,27.81,28.88,27.5,28.36,1556587,0
+GGAL.US,D,20251009,000000,28.95,34.54,28.91,34.5,9041133,0
+GGAL.US,D,20251010,000000,34.41,34.54,31.87,33.13,4696083,0
+GGAL.US,D,20251013,000000,33.685,34.78,33.2403,34.26,2923810,0
+GGAL.US,D,20251014,000000,33.86,35.21,31.5,32.21,5401124,0
+GGAL.US,D,20251015,000000,32.91,34.3,31.69,33.26,4969741,0
+GGAL.US,D,20251016,000000,33.69,33.95,32.37,33.21,2413679,0
+GGAL.US,D,20251017,000000,32.77,33.81,32,32.49,2557320,0
+GGAL.US,D,20251020,000000,33.13,34.14,31.74,32.09,2690370,0
+GGAL.US,D,20251021,000000,31.94,34.19,31.84,32.12,2777778,0
+GGAL.US,D,20251022,000000,31.915,33.25,31.14,33.02,3500685,0
+GGAL.US,D,20251023,000000,33.02,36.3873,33.01,34.84,3708628,0
+GGAL.US,D,20251024,000000,35.1,36.1,35.0701,35.43,2775176,0
+GGAL.US,D,20251027,000000,49.998,52.13,47.07,49.14,14619719,0
+GGAL.US,D,20251028,000000,49.51,53.375,48.4,52.4,5479425,0
+GGAL.US,D,20251029,000000,52.98,55.72,50.61,55.05,4641799,0
+GGAL.US,D,20251030,000000,54.96,56.21,53.3014,53.775,3967642,0
+GGAL.US,D,20251031,000000,54.46,59.3486,54.11,59.13,4160082,0
+GGAL.US,D,20251103,000000,62.515,62.515,58.9213,60.79,3308128,0
+GGAL.US,D,20251104,000000,57.5,60.92,57.5,59.26,2390587,0
+GGAL.US,D,20251105,000000,60.91,61.2,58.12,59.17,2173680,0
+GGAL.US,D,20251106,000000,58.99,58.99,56.86,57.55,1447116,0
+GGAL.US,D,20251107,000000,56.27,57.49,53.39,55.49,3212087,0
+GGAL.US,D,20251110,000000,57.05,57.47,55.28,55.9,1414601,0
+GGAL.US,D,20251111,000000,55.48,56.43,55.05,55.19,1191217,0
+GGAL.US,D,20251112,000000,55.15,57.2,55,55.39,1297051,0
+GGAL.US,D,20251113,000000,55.06,55.991,52.32,53.6,1312547,0
+GGAL.US,D,20251114,000000,52.1,54.09,51.45,52.81,1818448,0
+GGAL.US,D,20251117,000000,52.3,52.8999,51.0901,51.46,1211295,0
+GGAL.US,D,20251118,000000,50.37,52.14,49.5,50.89,1563234,0
+GGAL.US,D,20251119,000000,51.04,52.055,49.22,49.71,1743867,0
+GGAL.US,D,20251120,000000,50.74,51.0094,48.15,48.43,1805712,0
+GGAL.US,D,20251121,000000,47.23,48.175,45.72,46.14,2087729,0
+GGAL.US,D,20251124,000000,46.11,46.89,44.86,46.8,1658058,0
+GGAL.US,D,20251125,000000,46.725,49.235,45.605,48.89,1926584,0
+GGAL.US,D,20251126,000000,49.185,51.63,48.73,51.08,1994895,0
+GGAL.US,D,20251128,000000,51.41,54.77,51.41,53.57,1672737,0
+GGAL.US,D,20251201,000000,52.86,54.0046,52.19,52.51,1422869,0
+GGAL.US,D,20251202,000000,52.85,52.98,50.95,51.1,1001262,0
+GGAL.US,D,20251203,000000,51.69,53.83,51.35,52.95,1060207,0
+GGAL.US,D,20251204,000000,53.14,53.6575,51.55,51.775,1123172,0
+GGAL.US,D,20251205,000000,53.11,54.02,50.04,50.07,1394433,0
+GGAL.US,D,20251208,000000,49.93,50.23,48.75,49.99,609590,0
+GGAL.US,D,20251209,000000,50.6,50.72,49.01,49.1,1735060,0
+GGAL.US,D,20251210,000000,49.29,50.75,48.7,50.18,1919425,0
+GGAL.US,D,20251211,000000,49.31,50.7357,48.45,48.93,1448255,0
+GGAL.US,D,20251212,000000,48.64,49.3741,47.86,48.41,908719,0
+GGAL.US,D,20251215,000000,48.58,50.23,47.96,49.87,1432112,0
+GGAL.US,D,20251216,000000,49.48,50.6,48.33,50.02,2000080,0
+GGAL.US,D,20251217,000000,50.46,50.7187,49.49,49.83,1199515,0
+GGAL.US,D,20251218,000000,50.7,54.1,50.625,53.9,1393258,0
+GGAL.US,D,20251219,000000,54.21,55.46,53.68,54.17,1414983,0
+GGAL.US,D,20251222,000000,54.7,55.19,53.4705,53.72,700960,0
+GGAL.US,D,20251223,000000,53.26,55.28,53.26,54.04,707183,0
+GGAL.US,D,20251224,000000,54.01,54.74,53.82,54.28,473752,0
+GGAL.US,D,20251226,000000,54.4,55.645,53.72,55.59,513498,0
+GGAL.US,D,20251229,000000,55.45,56.275,54.51,54.73,880800,0
+GGAL.US,D,20251230,000000,55.01,55.105,53.58,54.06,665142,0
+GGAL.US,D,20251231,000000,53.76,54.295,53.11,53.94,288655,0
+GGAL.US,D,20260102,000000,53.94,54.615,52.355,53.35,640360,0
+GGAL.US,D,20260105,000000,53.79,56.36,53.41,56,1018239,0
+GGAL.US,D,20260106,000000,56.11,56.97,53.63,53.68,854213,0
+GGAL.US,D,20260107,000000,54.04,54.89,52.19,53.565,1882366,0
+GGAL.US,D,20260108,000000,53.87,56.805,52.88,56.32,1109323,0
+GGAL.US,D,20260109,000000,56.35,56.8,55.54,56.46,800211,0
+GGAL.US,D,20260112,000000,56.08,56.1163,54.6,55.06,841277,0
+GGAL.US,D,20260113,000000,55.06,55.2837,52.8,53.54,861618,0
+GGAL.US,D,20260114,000000,53.72,54.28,50.54,50.98,1543842,0
+GGAL.US,D,20260115,000000,51.05,52.31,50.36,51.17,1403085,0
+GGAL.US,D,20260116,000000,51.24,52.1,50.725,51.39,1144189,0
+GGAL.US,D,20260120,000000,50.12,52.1199,50.12,50.39,654188,0
+GGAL.US,D,20260121,000000,50.985,54.325,50.8,54.065,950680,0
+GGAL.US,D,20260122,000000,54.25,55.4,53.49,53.77,810049,0
+GGAL.US,D,20260123,000000,54.2,54.675,53.37,53.74,898092,0
+GGAL.US,D,20260126,000000,53.78,55.98,53.42,54.39,1497628,0
+GGAL.US,D,20260127,000000,55.19,56.15,54.82,55.76,1582856,0
+GGAL.US,D,20260128,000000,56.56,56.7724,55.24,55.88,1206865,0
+GGAL.US,D,20260129,000000,56.5,56.5,54.1,55.89,1041975,0
+GGAL.US,D,20260130,000000,54.79,55.86,54.61,55.11,713328,0
+GGAL.US,D,20260202,000000,54.82,55.875,53.53,53.92,714856,0
+GGAL.US,D,20260203,000000,53.79,54.4319,51.04,53.4,1423788,0
+GGAL.US,D,20260204,000000,52.91,53.165,50.5,52.48,1566004,0
+GGAL.US,D,20260205,000000,51,51.4,48.08,48.17,1726657,0
+GGAL.US,D,20260206,000000,49.435,50.37,48.66,49.37,1845198,0
+GGAL.US,D,20260209,000000,49.6,50.43,48.86,50,1334556,0
+GGAL.US,D,20260210,000000,50.38,52.59,49.93,51.5,2061599,0
+GGAL.US,D,20260211,000000,51.88,52.12,50.55,50.86,923250,0
+GGAL.US,D,20260212,000000,51.74,51.88,45.35,45.44,2110905,0
+GGAL.US,D,20260213,000000,46.75,47.7,45.2009,45.98,1800658,0
+GGAL.US,D,20260217,000000,45.79,45.9599,43.41,45.16,1201980,0
+GGAL.US,D,20260218,000000,45.61,45.75,43.99,44.75,1169062,0
diff --git a/daily/us/nasdaq stocks/1/gibo.us.txt b/daily/us/nasdaq stocks/1/gibo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5335596a4ec4516f5f5f6c15f98aabb8eff5d97f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gibo.us.txt	
@@ -0,0 +1,195 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GIBO.US,D,20250512,000000,1194,1214,820,1040,4841.9,0
+GIBO.US,D,20250513,000000,866,941.8,766.1,780,1120.45,0
+GIBO.US,D,20250514,000000,666,840,600,780,2273.8,0
+GIBO.US,D,20250515,000000,780,838,780,806,324.88,0
+GIBO.US,D,20250516,000000,894,894,752,756,1520.07,0
+GIBO.US,D,20250519,000000,722,754.4,622,640,500.475,0
+GIBO.US,D,20250520,000000,656,700,628,646,118.12,0
+GIBO.US,D,20250521,000000,650,685.66,646,674,166.695,0
+GIBO.US,D,20250522,000000,660,709.66,638,694,439.165,0
+GIBO.US,D,20250523,000000,668,790,640,743,1322.3,0
+GIBO.US,D,20250527,000000,770,780,660,670,2069.43,0
+GIBO.US,D,20250528,000000,660,696,600,600,2029.21,0
+GIBO.US,D,20250529,000000,638,638,560,574,1843.54,0
+GIBO.US,D,20250530,000000,616,616,458,508,1919,0
+GIBO.US,D,20250602,000000,522,524,380,452,1716.42,0
+GIBO.US,D,20250603,000000,472,538,426.04,538,2542.82,0
+GIBO.US,D,20250604,000000,530,533.16,420,450,2783.65,0
+GIBO.US,D,20250605,000000,444,460,400,420,3129.74,0
+GIBO.US,D,20250606,000000,432,442,410,432,3000.75,0
+GIBO.US,D,20250609,000000,430,430,368,392,1622.11,0
+GIBO.US,D,20250610,000000,388,400,384,395,556.08,0
+GIBO.US,D,20250611,000000,400,406,354,356,726.395,0
+GIBO.US,D,20250612,000000,358,358,314.02,324,1075.51,0
+GIBO.US,D,20250613,000000,324,350,268,322,3041.23,0
+GIBO.US,D,20250616,000000,326,332,279,306,2578.04,0
+GIBO.US,D,20250617,000000,310,320,278,312,4090.91,0
+GIBO.US,D,20250618,000000,300,315.84,280,286,4898.27,0
+GIBO.US,D,20250620,000000,288,288,164,188,8773.78,0
+GIBO.US,D,20250623,000000,187.9,190,112.98,113.2,18562.1,0
+GIBO.US,D,20250624,000000,123.02,123.02,70,72.32,144652,0
+GIBO.US,D,20250625,000000,68.3,70,53.76,62.34,65816.6,0
+GIBO.US,D,20250626,000000,59.82,60.46,54.48,58,22361.7,0
+GIBO.US,D,20250627,000000,54,54.38,38.6,42.74,47926.2,0
+GIBO.US,D,20250630,000000,40,41.98,25,29.2,78555.3,0
+GIBO.US,D,20250701,000000,28,28,20.2,21.82,129874,0
+GIBO.US,D,20250702,000000,18.72,26.22,16.38,23.72,326796,0
+GIBO.US,D,20250703,000000,19.48,20.44,16.64,16.7,214759,0
+GIBO.US,D,20250707,000000,16.4,16.4,11.88,12.48,414624,0
+GIBO.US,D,20250708,000000,12.5,12.86,8.04,8.26,1085192,0
+GIBO.US,D,20250709,000000,8.14,8.14,5.72,6.76,1471071,0
+GIBO.US,D,20250710,000000,10.56,12.38,8.74,9.78,5308482,0
+GIBO.US,D,20250711,000000,9.2,9.34,8.4,8.58,574783,0
+GIBO.US,D,20250714,000000,8.16,8.54,7.42,7.84,372143,0
+GIBO.US,D,20250715,000000,8.36,8.36,7.7998,7.98,312814,0
+GIBO.US,D,20250716,000000,8,8.32,7.64,7.96,249906,0
+GIBO.US,D,20250717,000000,7.98,7.98,7,7.5,301226,0
+GIBO.US,D,20250718,000000,6.78,7.44,6.72,7.04,281860,0
+GIBO.US,D,20250721,000000,7.18,7.18,6.2,6.46,284996,0
+GIBO.US,D,20250722,000000,7,8.72,6,8.66,1125843,0
+GIBO.US,D,20250723,000000,9.42,10.3,8.14,8.48,1130142,0
+GIBO.US,D,20250724,000000,8.38,10.16,8,9.2,980871,0
+GIBO.US,D,20250725,000000,9.72,15.26,9.22,13.96,3225338,0
+GIBO.US,D,20250728,000000,17.8,26.4,12.66,13.44,1229628,0
+GIBO.US,D,20250729,000000,16.38,20.88,13.6,19,3515311,0
+GIBO.US,D,20250730,000000,16.34,18.2,13.4,14.9,1092004,0
+GIBO.US,D,20250731,000000,14,14.18,11.3,12.04,621117,0
+GIBO.US,D,20250801,000000,10.6,13.86,10,11.1,655284,0
+GIBO.US,D,20250804,000000,11.53,12.2,10.8,10.96,262203,0
+GIBO.US,D,20250805,000000,10.96,13.42,10,10.4,632059,0
+GIBO.US,D,20250806,000000,10.32,10.32,7.22,8,744721,0
+GIBO.US,D,20250807,000000,8,8.48,7.6,7.81,321113,0
+GIBO.US,D,20250808,000000,7.64,7.78,7.3,7.46,266079,0
+GIBO.US,D,20250811,000000,8.56,9.8,7.72,8.48,1253669,0
+GIBO.US,D,20250812,000000,8.1,8.3,7.6,7.92,378164,0
+GIBO.US,D,20250813,000000,8.02,8.76,7.7,8,399307,0
+GIBO.US,D,20250814,000000,8,8.14,7.3,7.72,275040,0
+GIBO.US,D,20250815,000000,5.7,6.6,5.7,6.04,695222,0
+GIBO.US,D,20250818,000000,5.94,5.94,5.14,5.16,342653,0
+GIBO.US,D,20250819,000000,5.2,5.48,4.2,4.44,338160,0
+GIBO.US,D,20250820,000000,4.17,4.42,3.3201,3.88,335272,0
+GIBO.US,D,20250821,000000,3.81,3.9586,3.31,3.64,245857,0
+GIBO.US,D,20250822,000000,3.32,3.595,3.19,3.23,248617,0
+GIBO.US,D,20250825,000000,3.19,3.57,3.1676,3.44,237236,0
+GIBO.US,D,20250826,000000,3.4,3.76,3.0101,3.2,363390,0
+GIBO.US,D,20250827,000000,3.19,3.7399,3.13,3.35,290781,0
+GIBO.US,D,20250828,000000,3.24,3.55,3.24,3.35,95278,0
+GIBO.US,D,20250829,000000,3.35,3.35,3.14,3.14,77965,0
+GIBO.US,D,20250902,000000,3.16,3.35,2.86,2.95,161066,0
+GIBO.US,D,20250903,000000,2.91,2.974,2.55,2.61,99956,0
+GIBO.US,D,20250904,000000,2.7,2.7198,2.51,2.55,119800,0
+GIBO.US,D,20250905,000000,2.63,2.63,2.1325,2.4,108798,0
+GIBO.US,D,20250908,000000,2.37,2.84,2.35,2.68,205050,0
+GIBO.US,D,20250909,000000,3.54,3.88,2.3801,2.81,4856929,0
+GIBO.US,D,20250910,000000,2.68,2.82,2.5978,2.8,307482,0
+GIBO.US,D,20250911,000000,2.67,3.1,2.67,2.95,351609,0
+GIBO.US,D,20250912,000000,2.96,3.75,2.96,3,463314,0
+GIBO.US,D,20250915,000000,2.93,3.06,2.7831,2.86,125244,0
+GIBO.US,D,20250916,000000,2.8,3.02,2.8,2.97,80426,0
+GIBO.US,D,20250917,000000,2.94,3.0125,2.75,2.79,103729,0
+GIBO.US,D,20250918,000000,2.82,2.83,2.66,2.73,107563,0
+GIBO.US,D,20250919,000000,2.74,3.0999,2.65,3,289764,0
+GIBO.US,D,20250922,000000,3,3.09,2.8112,2.82,139227,0
+GIBO.US,D,20250923,000000,2.85,2.9092,2.53,2.66,210658,0
+GIBO.US,D,20250924,000000,2.7,2.7,2.555,2.58,82844,0
+GIBO.US,D,20250925,000000,2.53,2.62,2.4501,2.52,78719,0
+GIBO.US,D,20250926,000000,2.72,2.72,2.4322,2.51,86072,0
+GIBO.US,D,20250929,000000,2.49,2.57,2.37,2.56,110207,0
+GIBO.US,D,20250930,000000,2.56,2.61,2.45,2.54,66476,0
+GIBO.US,D,20251001,000000,2.49,2.63,2.49,2.52,93645,0
+GIBO.US,D,20251002,000000,2.47,2.68,2.439,2.67,118381,0
+GIBO.US,D,20251003,000000,2.59,2.77,2.59,2.6,76974,0
+GIBO.US,D,20251006,000000,2.6,2.68,2.545,2.61,39208,0
+GIBO.US,D,20251007,000000,2.6,2.67,2.5605,2.62,36503,0
+GIBO.US,D,20251008,000000,2.67,2.69,2.56,2.62,87983,0
+GIBO.US,D,20251009,000000,2.62,2.85,2.5001,2.83,161604,0
+GIBO.US,D,20251010,000000,2.79,2.8,2.52,2.55,134628,0
+GIBO.US,D,20251013,000000,2.67,2.67,2.4101,2.57,59544,0
+GIBO.US,D,20251014,000000,2.5,2.66,2.46,2.58,87676,0
+GIBO.US,D,20251015,000000,2.54,2.65,2.43,2.57,68462,0
+GIBO.US,D,20251016,000000,2.55,2.8,2.51,2.52,161156,0
+GIBO.US,D,20251017,000000,2.5,2.6,2.47,2.53,50640,0
+GIBO.US,D,20251020,000000,2.52,2.76,2.5,2.67,67435,0
+GIBO.US,D,20251021,000000,2.59,2.7,2.58,2.61,32040,0
+GIBO.US,D,20251022,000000,2.56,2.66,2.4,2.41,53218,0
+GIBO.US,D,20251023,000000,2.46,2.62,2.36,2.37,76218,0
+GIBO.US,D,20251024,000000,2.4,2.48,2.31,2.34,50304,0
+GIBO.US,D,20251027,000000,2.31,2.4,1.7,2.26,113175,0
+GIBO.US,D,20251028,000000,2.34,2.35,2.1801,2.27,27559,0
+GIBO.US,D,20251029,000000,2.2,2.29,2.15,2.23,24011,0
+GIBO.US,D,20251030,000000,2.16,2.185,2.01,2.1,34992,0
+GIBO.US,D,20251031,000000,2.05,2.25,2.05,2.2,34551,0
+GIBO.US,D,20251103,000000,2.26,2.26,2.13,2.16,24397,0
+GIBO.US,D,20251104,000000,2.03,2.13,1.9,2.01,49392,0
+GIBO.US,D,20251105,000000,1.99,2.09,1.98,2.08,46717,0
+GIBO.US,D,20251106,000000,2.08,2.14,1.9601,2.05,48470,0
+GIBO.US,D,20251107,000000,1.99,2,1.88,1.96,33700,0
+GIBO.US,D,20251110,000000,1.98,1.98,1.8002,1.86,42980,0
+GIBO.US,D,20251111,000000,1.88,1.88,1.71,1.75,33158,0
+GIBO.US,D,20251112,000000,1.7,1.77,1.69,1.76,32117,0
+GIBO.US,D,20251113,000000,1.77,1.77,1.5525,1.6,48052,0
+GIBO.US,D,20251114,000000,1.56,1.6,1.49,1.58,28673,0
+GIBO.US,D,20251117,000000,1.5927,1.8,1.575,1.775,59230,0
+GIBO.US,D,20251118,000000,1.78,1.9,1.73,1.88,33102,0
+GIBO.US,D,20251119,000000,2,2.12,1.87,1.95,52590,0
+GIBO.US,D,20251120,000000,1.96,2.27,1.91,2.19,63766,0
+GIBO.US,D,20251121,000000,2.12,2.16,2.01,2.06,34929,0
+GIBO.US,D,20251124,000000,2.03,2.26,2.02,2.18,31656,0
+GIBO.US,D,20251125,000000,2.1134,2.34,2.11,2.32,19392,0
+GIBO.US,D,20251126,000000,2.35,2.35,2.24,2.33,20158,0
+GIBO.US,D,20251128,000000,2.25,2.55,2.25,2.55,29167,0
+GIBO.US,D,20251201,000000,2.47,2.7434,2.3297,2.65,88597,0
+GIBO.US,D,20251202,000000,2.24,2.725,2.24,2.43,376728,0
+GIBO.US,D,20251203,000000,2.44,2.525,2.34,2.49,60523,0
+GIBO.US,D,20251204,000000,2.43,2.69,2.36,2.64,27094,0
+GIBO.US,D,20251205,000000,2.57,2.62,2.5,2.54,14106,0
+GIBO.US,D,20251208,000000,2.57,2.64,2.4401,2.56,36744,0
+GIBO.US,D,20251209,000000,2.52,2.635,2.51,2.58,16730,0
+GIBO.US,D,20251210,000000,2.5601,2.6,2.4254,2.47,16399,0
+GIBO.US,D,20251211,000000,2.47,2.74,2.39,2.71,125954,0
+GIBO.US,D,20251212,000000,2.73,2.91,2.61,2.88,96331,0
+GIBO.US,D,20251215,000000,2.91,3.1,2.7,3.05,176414,0
+GIBO.US,D,20251216,000000,2.97,3.1,2.74,2.97,80324,0
+GIBO.US,D,20251217,000000,2.91,2.96,2.79,2.91,14672,0
+GIBO.US,D,20251218,000000,2.71,2.9,2.6,2.75,27089,0
+GIBO.US,D,20251219,000000,2.518,2.91,2.518,2.71,5528,0
+GIBO.US,D,20251222,000000,2.59,2.95,2.4601,2.67,57210,0
+GIBO.US,D,20251223,000000,2.56,2.56,2.0501,2.25,50099,0
+GIBO.US,D,20251224,000000,2.33,2.33,2.21,2.26,3297,0
+GIBO.US,D,20251226,000000,2.185,2.19,1.945,2.19,85133,0
+GIBO.US,D,20251229,000000,2.15,2.1726,1.99,2.13,50229,0
+GIBO.US,D,20251230,000000,2.01,2.17,2,2.1,12696,0
+GIBO.US,D,20251231,000000,2.03,2.1,1.91,2.045,15983,0
+GIBO.US,D,20260102,000000,2.08,2.33,2,2.105,12874,0
+GIBO.US,D,20260105,000000,2.05,2.15,1.92,2.07,42919,0
+GIBO.US,D,20260106,000000,2.025,2.03,1.95,1.95,11159,0
+GIBO.US,D,20260107,000000,2,2,1.9,1.955,14621,0
+GIBO.US,D,20260108,000000,1.9,2.015,1.9,2,16184,0
+GIBO.US,D,20260109,000000,2,2.1,1.97,2.1,19342,0
+GIBO.US,D,20260112,000000,2.07,2.1441,1.9359,2,40039,0
+GIBO.US,D,20260113,000000,1.95,2.03,1.9,2.03,19391,0
+GIBO.US,D,20260114,000000,1.94,2.0591,1.9,2.03,25393,0
+GIBO.US,D,20260115,000000,1.96,2.0999,1.95,2.0999,11634,0
+GIBO.US,D,20260116,000000,2.04,2.08,1.93,1.98,2218221,0
+GIBO.US,D,20260120,000000,1.9,1.97,1.75,1.83,190169,0
+GIBO.US,D,20260121,000000,1.74,2.17,1.67,1.76,413595,0
+GIBO.US,D,20260122,000000,1.76,1.93,1.655,1.77,117453,0
+GIBO.US,D,20260123,000000,1.79,2.7,1.7701,1.9,34512816,0
+GIBO.US,D,20260126,000000,1.64,1.74,1.45,1.53,702060,0
+GIBO.US,D,20260127,000000,1.41,1.495,1.33,1.43,249847,0
+GIBO.US,D,20260128,000000,1.41,1.47,1.39,1.47,70722,0
+GIBO.US,D,20260129,000000,1.44,1.55,1.36,1.5,194203,0
+GIBO.US,D,20260130,000000,1.46,1.58,1.4,1.55,182769,0
+GIBO.US,D,20260202,000000,1.48,1.54,1.44,1.52,61996,0
+GIBO.US,D,20260203,000000,1.49,1.56,1.45,1.52,45364,0
+GIBO.US,D,20260204,000000,1.5,1.51,1.39,1.46,76491,0
+GIBO.US,D,20260205,000000,1.41,1.44,1.35,1.41,71729,0
+GIBO.US,D,20260206,000000,1.4,1.5,1.3702,1.49,25910,0
+GIBO.US,D,20260209,000000,1.43,1.48,1.3501,1.4,91662,0
+GIBO.US,D,20260210,000000,1.3707,1.4,1.35,1.39,86027,0
+GIBO.US,D,20260211,000000,1.35,1.44,1.35,1.38,54442,0
+GIBO.US,D,20260212,000000,1.35,1.6,1.35,1.53,235413,0
+GIBO.US,D,20260213,000000,1.48,1.57,1.39,1.56,31779,0
+GIBO.US,D,20260217,000000,1.54,1.6099,1.4752,1.6,52932,0
+GIBO.US,D,20260218,000000,1.6,1.6589,1.53,1.6,17571,0
diff --git a/daily/us/nasdaq stocks/1/gits.us.txt b/daily/us/nasdaq stocks/1/gits.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8b76ce2770d4827ab15e50b06c0c304fc5529aec
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gits.us.txt	
@@ -0,0 +1,641 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GITS.US,D,20230801,000000,190,190,150,156,18289.25,0
+GITS.US,D,20230802,000000,158,166,132,138.6,12962.5,0
+GITS.US,D,20230803,000000,129.6,142,113.4,141.8,3229.6000000000004,0
+GITS.US,D,20230804,000000,132.8,137.8,116,120.002,2132.05,0
+GITS.US,D,20230807,000000,116,117.976,105.8,105.802,1958.5,0
+GITS.US,D,20230808,000000,97,109.398,90,97.4,4021.05,0
+GITS.US,D,20230809,000000,94.6,100,80,84.8,3363.55,0
+GITS.US,D,20230810,000000,85.4,100,85.4,97.6,2583.8,0
+GITS.US,D,20230811,000000,92.8,100.8,92,93.4,993.7,0
+GITS.US,D,20230814,000000,93.4,155.6,93.4,135.4,428303.55000000005,0
+GITS.US,D,20230815,000000,137,137,101.012,103.4,37267.55,0
+GITS.US,D,20230816,000000,103.2,109.628,73,85.4,17069.55,0
+GITS.US,D,20230817,000000,85,112.6,84.002,112.38,23507.5,0
+GITS.US,D,20230818,000000,102,115.626,98,101.4,3059.3,0
+GITS.US,D,20230821,000000,101.8,105,94,94.3,1953.7,0
+GITS.US,D,20230822,000000,99.2,99.2,90.6,91.2,1677.15,0
+GITS.US,D,20230823,000000,91.6,95,83.2,84,2951.7000000000003,0
+GITS.US,D,20230824,000000,87.4,89.8,80.4,82,2647.15,0
+GITS.US,D,20230825,000000,84.088,86.8,74.8,78,1386.6000000000001,0
+GITS.US,D,20230828,000000,77.2,83.234,77.2,78.4,811.85,0
+GITS.US,D,20230829,000000,77.6,83,68.2,70.4,9209.050000000001,0
+GITS.US,D,20230830,000000,73.6,86,71,71.856,4422.75,0
+GITS.US,D,20230831,000000,75.6,81.6,75,78.4,3569.65,0
+GITS.US,D,20230901,000000,85.2,107,82.4,93.8,7391.700000000001,0
+GITS.US,D,20230905,000000,85.2,98.4,82.002,98.4,31420.7,0
+GITS.US,D,20230906,000000,98,106.4,90.4,100.2,3601.15,0
+GITS.US,D,20230907,000000,97.2,108,96.2,105.4,1385.25,0
+GITS.US,D,20230908,000000,109.6,111.4,102.8,110.2,1613.6000000000001,0
+GITS.US,D,20230911,000000,108.8,113.8,107.554,113,2988.4,0
+GITS.US,D,20230912,000000,116.6,126.8,112.486,123.4,17161.15,0
+GITS.US,D,20230913,000000,128.4,128.4,120,122.4,8070.55,0
+GITS.US,D,20230914,000000,124.4,124.4,118.4,122,2823.3500000000004,0
+GITS.US,D,20230915,000000,127.8,133.998,123.2,124.976,7388.6,0
+GITS.US,D,20230918,000000,128.8,132,120.4,124.2,3758.15,0
+GITS.US,D,20230919,000000,121.6,125.988,92.402,105.6,8709.1,0
+GITS.US,D,20230920,000000,112,112.8,101,107.4,5739.5,0
+GITS.US,D,20230921,000000,108.6,109,90.2,95.6,2450.25,0
+GITS.US,D,20230922,000000,99.2,104.6,95.608,102,2026.5500000000002,0
+GITS.US,D,20230925,000000,106.8,106.8,100.972,105,1387.9,0
+GITS.US,D,20230926,000000,108.6,108.6,100.602,102,569.2,0
+GITS.US,D,20230927,000000,105.8,107.6,103,107.6,931.9000000000001,0
+GITS.US,D,20230928,000000,104.8,109.998,101.402,102,808.85,0
+GITS.US,D,20230929,000000,106.2,106.2,99.4,99.4,345.55,0
+GITS.US,D,20231002,000000,103.4,103.6,97,101.8,732.1500000000001,0
+GITS.US,D,20231003,000000,98.4,99.894,95,95,486.25,0
+GITS.US,D,20231004,000000,95.2,99.8,95.2,99.8,234.25,0
+GITS.US,D,20231005,000000,94.2,100,93.02,100,1056.4,0
+GITS.US,D,20231006,000000,97,107.8,97,102.4,10220,0
+GITS.US,D,20231009,000000,100,101.862,96.106,99.6,531.7,0
+GITS.US,D,20231010,000000,96.6,100,95.6,99.2,815.3000000000001,0
+GITS.US,D,20231011,000000,95.8,98.198,95.2,97.8,476.85,0
+GITS.US,D,20231012,000000,97,98,93,97.2,573.5,0
+GITS.US,D,20231013,000000,93.8,97.4,88.2,97.4,494.05,0
+GITS.US,D,20231016,000000,97.2,97.2,91.4,91.8,787.4000000000001,0
+GITS.US,D,20231017,000000,93,94.998,91,91.4,709.45,0
+GITS.US,D,20231018,000000,91,91,83,83.2,686.5500000000001,0
+GITS.US,D,20231019,000000,82.2,86.4,78.502,83,572.1,0
+GITS.US,D,20231020,000000,79.8,79.8,67.6,73,1661.2,0
+GITS.US,D,20231023,000000,74,77.4,70.4,71,1811.3000000000002,0
+GITS.US,D,20231024,000000,71,71.044,67,67.2,1891.8500000000001,0
+GITS.US,D,20231025,000000,72,72,52.4,54.2,3090.75,0
+GITS.US,D,20231026,000000,52.4,55,35.8,38.6,6445.5,0
+GITS.US,D,20231027,000000,43.2,44,38.4,41.4,3060.6000000000004,0
+GITS.US,D,20231030,000000,41.4,41.73,36.2,37,1312.0500000000002,0
+GITS.US,D,20231031,000000,39.6,40.8,37,37,2491.65,0
+GITS.US,D,20231101,000000,39.8,41.2,37,37.6,3770.15,0
+GITS.US,D,20231102,000000,39.8,43,36,37.5,5839.75,0
+GITS.US,D,20231103,000000,39,39,34.6,35.8,4681.6,0
+GITS.US,D,20231106,000000,37.4,37.4,33.2,36.2,15254.150000000001,0
+GITS.US,D,20231107,000000,37.2,37.6,33,36,7614.400000000001,0
+GITS.US,D,20231108,000000,35.6,35.8,30,32,8488.800000000001,0
+GITS.US,D,20231109,000000,31.6,33.056,26,29.4,11278,0
+GITS.US,D,20231110,000000,28.6,29.4,19.006,20,21039.050000000003,0
+GITS.US,D,20231113,000000,20,21.036,18.202,19.4,41188.15,0
+GITS.US,D,20231114,000000,20.4,21.2,16,18.804,252207.05000000002,0
+GITS.US,D,20231115,000000,17.574,17.7,13.13,13.4,97886.95000000001,0
+GITS.US,D,20231116,000000,13,13.2,9.42,11,88889.6,0
+GITS.US,D,20231117,000000,10.402,10.94,9.64,9.96,41236.55,0
+GITS.US,D,20231120,000000,10.074,10.95,9.962,10.124,30575.7,0
+GITS.US,D,20231121,000000,10.2,10.58,9.656,9.866,26732.100000000002,0
+GITS.US,D,20231122,000000,10.358,10.796,9.65,9.99202,26451.300000000003,0
+GITS.US,D,20231124,000000,10.11,10.34,9.624,9.864,8095.25,0
+GITS.US,D,20231127,000000,10.11,10.576,9.852,10.32,43816.5,0
+GITS.US,D,20231128,000000,10.5,10.5,8.11,8.98,39214.75,0
+GITS.US,D,20231129,000000,8.49,8.964,8.44,8.708,22357.350000000002,0
+GITS.US,D,20231130,000000,8.446,9,8.446,8.94,16868.55,0
+GITS.US,D,20231201,000000,8.936,9.22,8.28,8.78,17471.7,0
+GITS.US,D,20231204,000000,8.38,8.54,7.814,8.016,28947.65,0
+GITS.US,D,20231205,000000,7.9,8.996,7.73,8.308,39732.8,0
+GITS.US,D,20231206,000000,8.56,9,7.924,8.42,73987.65000000001,0
+GITS.US,D,20231207,000000,8.4,8.752,7.942,8.099,35236.15,0
+GITS.US,D,20231208,000000,8.36,9.234,8.258,8.98192,20566.2,0
+GITS.US,D,20231211,000000,10,14.4,9.62,12.586,267954.60000000003,0
+GITS.US,D,20231212,000000,14.4,22,13.35,16.998,725743.8,0
+GITS.US,D,20231213,000000,19.398,22,17.27,21.8,348033.4,0
+GITS.US,D,20231214,000000,26.8,30,25.2,27.6,727210.05,0
+GITS.US,D,20231215,000000,22.6,26,17.002,24.2,204017.2,0
+GITS.US,D,20231218,000000,23.6,24.4,20.82,21.4,60809.5,0
+GITS.US,D,20231219,000000,23.2,23.2,19.999,21.6,100654,0
+GITS.US,D,20231220,000000,19.464,19.928,17.602,18.916,68220.1,0
+GITS.US,D,20231221,000000,18.45,19.086,15.262,15.262,55552.100000000006,0
+GITS.US,D,20231222,000000,16.264,16.594,12.808,14.314,67574.05,0
+GITS.US,D,20231226,000000,14.314,16.76,14.314,16.76,39366.65,0
+GITS.US,D,20231227,000000,18,18.36,17.602,17.886,26121.9,0
+GITS.US,D,20231228,000000,19.566,19.6,16.688,17.014,21997.25,0
+GITS.US,D,20231229,000000,17.4,17.6,15.62,16.2,11704.050000000001,0
+GITS.US,D,20240102,000000,17.21,17.77,16.802,17.2,11784.6,0
+GITS.US,D,20240103,000000,17,17.194,16.644,16.914,8577.75,0
+GITS.US,D,20240104,000000,16.866,16.914,16.42,16.44,7659.400000000001,0
+GITS.US,D,20240105,000000,16.04,19.3,16.04,18.8,28884.100000000002,0
+GITS.US,D,20240108,000000,18.8,18.8,17.9,17.9,11446.95,0
+GITS.US,D,20240109,000000,17.8,18,16.58,16.774,12828.050000000001,0
+GITS.US,D,20240110,000000,16,21.8,16,17.62,93681.55,0
+GITS.US,D,20240111,000000,16.94,18.18,15.2,15.704,25212.5,0
+GITS.US,D,20240112,000000,15.618,16.354,15,15.18,12942.550000000001,0
+GITS.US,D,20240116,000000,14.42,15.18,13.508,13.51,21040.850000000002,0
+GITS.US,D,20240117,000000,13.6,14.12,13.048,13.066,13422,0
+GITS.US,D,20240118,000000,13.26,13.8,12.74,13.004,5501.200000000001,0
+GITS.US,D,20240119,000000,13.223,13.688,13.006,13.564,6334.85,0
+GITS.US,D,20240122,000000,13.748,13.748,11.28,11.434,31850.25,0
+GITS.US,D,20240123,000000,11.62,11.958,11.48,11.696,8901.95,0
+GITS.US,D,20240124,000000,11.668,12.402,11.668,11.802,10447.85,0
+GITS.US,D,20240125,000000,12.496,13.442,12.05,12.36,13995.5,0
+GITS.US,D,20240126,000000,11.848,12.248,11.8,11.98,8189.1,0
+GITS.US,D,20240129,000000,11.904,11.904,11.246,11.372,10008.75,0
+GITS.US,D,20240130,000000,11.3,11.34,10.336,10.68,12060.6,0
+GITS.US,D,20240131,000000,10.8,10.958,10.42,10.72,5681,0
+GITS.US,D,20240201,000000,10.144,10.722,9.792,9.796,11828.75,0
+GITS.US,D,20240202,000000,10.012,10.162,9.7,9.996,14403.1,0
+GITS.US,D,20240205,000000,9.874,10.216,9.84,10.2,3049.8,0
+GITS.US,D,20240206,000000,10.2,10.2,9.91,10,6118.950000000001,0
+GITS.US,D,20240207,000000,9.86398,10,9.356,9.38,8701.5,0
+GITS.US,D,20240208,000000,9.548,9.548,9,9.34,12896.6,0
+GITS.US,D,20240209,000000,9,12.464,8.7,9.184,72346.95,0
+GITS.US,D,20240212,000000,8.752,9.798,8.752,9.326,21574.2,0
+GITS.US,D,20240213,000000,9.642,9.88,9.21802,9.78,8087.900000000001,0
+GITS.US,D,20240214,000000,9.68,10.508,9.404,10.186,34256.25,0
+GITS.US,D,20240215,000000,10,10.194,9.66,9.66,10305.85,0
+GITS.US,D,20240216,000000,9.62,9.66,9,9.314,9447.35,0
+GITS.US,D,20240220,000000,9.456,9.684,8.642,9.26,9489.1,0
+GITS.US,D,20240221,000000,8.982,9,8.642,8.82,5208.05,0
+GITS.US,D,20240222,000000,8.8,8.956,8.716,8.75,7494.1,0
+GITS.US,D,20240223,000000,8.868,8.868,8.564,8.772,2395.9,0
+GITS.US,D,20240226,000000,8.44,8.76,7.6,8,21060.800000000003,0
+GITS.US,D,20240227,000000,8.02,8.6,7.9,8.256,15232.900000000001,0
+GITS.US,D,20240228,000000,8.04402,9.5,8.04402,8.5,24422.75,0
+GITS.US,D,20240229,000000,8.63,9.018,8.6,8.696,6513.650000000001,0
+GITS.US,D,20240301,000000,8.6,8.6,8.188,8.26,6213.700000000001,0
+GITS.US,D,20240304,000000,8.26,8.26,7.6,7.88,17131.4,0
+GITS.US,D,20240305,000000,7.814,7.98,7.006,7.088,13278.1,0
+GITS.US,D,20240306,000000,7.7547,7.7547,7.2,7.58,8043.05,0
+GITS.US,D,20240307,000000,7.22,7.394,6.296,6.58,28731.600000000002,0
+GITS.US,D,20240308,000000,6.42,6.85,6.4,6.756,7769.5,0
+GITS.US,D,20240311,000000,6.74,6.998,6.424,6.424,9662.550000000001,0
+GITS.US,D,20240312,000000,6.314,6.4,6,6.184,8302.550000000001,0
+GITS.US,D,20240313,000000,6.362,6.9,6.3,6.8,4851.7,0
+GITS.US,D,20240314,000000,6.908,6.908,5.868,5.986,24601.5,0
+GITS.US,D,20240315,000000,5.806,6.164,5.806,6.14,14304.45,0
+GITS.US,D,20240318,000000,6.022,6.592,6.002,6.59,5604,0
+GITS.US,D,20240319,000000,6.392,6.92,6.292,6.818,16900.45,0
+GITS.US,D,20240320,000000,6.66,6.8,6.42,6.62,3066.8500000000004,0
+GITS.US,D,20240321,000000,6.79798,7.08,6.542,7,3238.3,0
+GITS.US,D,20240322,000000,7.1,7.1,6.502,6.52,2445.1,0
+GITS.US,D,20240325,000000,6.648,6.952,6.366,6.528,2224.15,0
+GITS.US,D,20240326,000000,6.6,6.626,6.06,6.198,6821.6,0
+GITS.US,D,20240327,000000,6.4,6.4,5.83,5.91,6472.6,0
+GITS.US,D,20240328,000000,5.8,6.156,5.4,5.88,13883.35,0
+GITS.US,D,20240401,000000,6.044,6.044,5.2,5.52,8050.400000000001,0
+GITS.US,D,20240402,000000,5.71,5.76,4.902,5.3,11320,0
+GITS.US,D,20240403,000000,5.228,5.25624,3.896,4.6,24869.75,0
+GITS.US,D,20240404,000000,4.462,4.5,3.64,3.92,32994.3,0
+GITS.US,D,20240405,000000,4.018,4.37,3.978,4.352,7187.700000000001,0
+GITS.US,D,20240408,000000,4.45,8.3,4.402,5.7,280474.15,0
+GITS.US,D,20240409,000000,5.016,7.354,4.848,6.52,68537.7,0
+GITS.US,D,20240410,000000,7.176,7.554,6.202,6.58,29716.800000000003,0
+GITS.US,D,20240411,000000,7.6,8.62,7,8.1,50853.25,0
+GITS.US,D,20240412,000000,8.44,10.926,8.44,10.014,113373.45000000001,0
+GITS.US,D,20240415,000000,10.322,12.218,9.6,9.802,78604.05,0
+GITS.US,D,20240416,000000,9.114,9.996,8.42,9.776,30214,0
+GITS.US,D,20240417,000000,10.17,11.398,9.776,11.398,24087.800000000003,0
+GITS.US,D,20240418,000000,11.97,11.97,10.098,11.798,24760.9,0
+GITS.US,D,20240419,000000,11.4,12.68,11.398,12.568,23258.4,0
+GITS.US,D,20240422,000000,13.32,14.4,11.888,11.894,21886.350000000002,0
+GITS.US,D,20240423,000000,11.894,12.3,10.442,10.78,16349.95,0
+GITS.US,D,20240424,000000,11.38,11.38,10.298,10.5,4110.95,0
+GITS.US,D,20240425,000000,9.98,10.044,4.2,8.024,61770.8,0
+GITS.US,D,20240426,000000,8.904,9.952,8.826,8.826,9818.25,0
+GITS.US,D,20240429,000000,8.562,9.58,8.562,9.392,5283.35,0
+GITS.US,D,20240430,000000,9.6,10.38,9.4,10.2,5842.1,0
+GITS.US,D,20240501,000000,10.2,10.516,10,10.304,4552.8,0
+GITS.US,D,20240502,000000,10.304,10.886,10.2002,10.636,9491.9,0
+GITS.US,D,20240503,000000,10.636,11.358,10.636,10.852,6658.25,0
+GITS.US,D,20240506,000000,11.36,11.498,10.8699,11.356,9481.5,0
+GITS.US,D,20240507,000000,11.91,11.91,11.034,11.598,17359.65,0
+GITS.US,D,20240508,000000,12,12,11.034,11.196,12313.6,0
+GITS.US,D,20240509,000000,11.034,11.368,9.136,9.723,7914.35,0
+GITS.US,D,20240510,000000,9.432,10.4,9.432,9.97,15790.650000000001,0
+GITS.US,D,20240513,000000,10.062,10.062,8.6,9.504,4230.3,0
+GITS.US,D,20240514,000000,9.216,9.778,8.98,9.408,3445.05,0
+GITS.US,D,20240515,000000,9.162,9.562,9.022,9.144,3893,0
+GITS.US,D,20240516,000000,9.54,9.54,7.992,8.6,15620.050000000001,0
+GITS.US,D,20240517,000000,8.08,8.6,7.9,8.45,3655,0
+GITS.US,D,20240520,000000,8.4,8.846,8.4,8.6,5974.85,0
+GITS.US,D,20240521,000000,8.6,8.832,8.43,8.434,3356.1000000000004,0
+GITS.US,D,20240522,000000,8.9,8.9,8.46,8.698,5267.200000000001,0
+GITS.US,D,20240523,000000,8.696,8.90398,8.2,8.2,3327.1000000000004,0
+GITS.US,D,20240524,000000,8.58,8.6,7.702,7.85098,4109.35,0
+GITS.US,D,20240528,000000,7.89,7.904,7,7.016,9030.050000000001,0
+GITS.US,D,20240529,000000,7.4,7.4,6,7.23798,3521.8,0
+GITS.US,D,20240530,000000,7.126,7.53,6.804,7.504,1437.7,0
+GITS.US,D,20240531,000000,7.6,7.6,6.54,7.122,3425.9500000000003,0
+GITS.US,D,20240603,000000,7.3,7.874,7,7.75,5921.75,0
+GITS.US,D,20240604,000000,8,8,6.822,7.234,7564.650000000001,0
+GITS.US,D,20240605,000000,7.6,7.6,7,7.196,1975.15,0
+GITS.US,D,20240606,000000,6.996,7.192,6.996,7.182,3944.65,0
+GITS.US,D,20240607,000000,7.006,12.42,6.6,10,141656.95,0
+GITS.US,D,20240610,000000,9.398,9.48,7.91,8.538,25982.850000000002,0
+GITS.US,D,20240611,000000,8.538,8.538,7.29,8.222,11996.5,0
+GITS.US,D,20240612,000000,8.4,8.4,7.488,7.796,11391.2,0
+GITS.US,D,20240613,000000,7.796,7.796,6.824,6.9,6793.150000000001,0
+GITS.US,D,20240614,000000,6.9,7.04,5.9,6,25527.850000000002,0
+GITS.US,D,20240617,000000,5.998,6,5.212,5.38,7357.85,0
+GITS.US,D,20240618,000000,5.6,5.72,4.952,5.6,13565.150000000001,0
+GITS.US,D,20240620,000000,5.6,6.078,5.1,5.48,17993.2,0
+GITS.US,D,20240621,000000,5.316,5.868,5.198,5.46,12595,0
+GITS.US,D,20240624,000000,5.4,5.6,5.03,5.58,10189.050000000001,0
+GITS.US,D,20240625,000000,5.412,5.758,5.23,5.6,146077.2,0
+GITS.US,D,20240626,000000,5.298,5.298,4.72,4.98,29834.850000000002,0
+GITS.US,D,20240627,000000,4.96034,5.036,4.74,5.034,12501.800000000001,0
+GITS.US,D,20240628,000000,4.996,4.996,4.68,4.874,25703.600000000002,0
+GITS.US,D,20240701,000000,4.728,4.86318,4.63,4.68,4607.75,0
+GITS.US,D,20240702,000000,4.802,5.36,4.802,5.358,9236.7,0
+GITS.US,D,20240703,000000,5.25,5.586,5.128,5.42,4033.9500000000003,0
+GITS.US,D,20240705,000000,5.2,5.312,4.818,4.92,8048.150000000001,0
+GITS.US,D,20240708,000000,5.08,5.08,4.86,4.902,3762.7000000000003,0
+GITS.US,D,20240709,000000,4.888,4.98,4.81208,4.922,5007.900000000001,0
+GITS.US,D,20240710,000000,5.16,5.16,4.75,5.018,4597.7,0
+GITS.US,D,20240711,000000,5.114,5.1758,4.824,5.13798,5299.400000000001,0
+GITS.US,D,20240712,000000,5.057,5.114,5,5.052,2463.25,0
+GITS.US,D,20240715,000000,5.222,5.59,5.222,5.544,14284.400000000001,0
+GITS.US,D,20240716,000000,6.16,6.16,5.6,5.814,10846.85,0
+GITS.US,D,20240717,000000,5.814,6.714,5.814,6.18,18202.05,0
+GITS.US,D,20240718,000000,6.052,6.342,5.792,5.862,3301.8,0
+GITS.US,D,20240719,000000,6.038,6.038,5.12,5.168,17883.100000000002,0
+GITS.US,D,20240722,000000,5.012,5.792,5.012,5.13,15291.2,0
+GITS.US,D,20240723,000000,5.13002,5.4,5.13,5.288,3807.8,0
+GITS.US,D,20240724,000000,5.4,5.4,5.016,5.016,2667.25,0
+GITS.US,D,20240725,000000,5.026,5.382,4.924,4.938,4638.7,0
+GITS.US,D,20240726,000000,5.022,5.106,4.62,4.95,2848.55,0
+GITS.US,D,20240729,000000,5.196,5.2,5,5.036,3525.25,0
+GITS.US,D,20240730,000000,5.036,5.22,5.036,5.22,1213.3,0
+GITS.US,D,20240731,000000,5.388,5.5,5.22126,5.378,3490.2000000000003,0
+GITS.US,D,20240801,000000,5.378,5.576,5.2,5.2,2053.25,0
+GITS.US,D,20240802,000000,5.126,5.54,5.1,5.22,5238,0
+GITS.US,D,20240805,000000,4.71,5.18,4.602,4.96,3871.8500000000004,0
+GITS.US,D,20240806,000000,4.674,5.11648,4.602,5.116,9080.9,0
+GITS.US,D,20240807,000000,5.246,5.25,4.622,4.826,2644.05,0
+GITS.US,D,20240808,000000,4.66,5.014,4.66,4.72,2673.4500000000003,0
+GITS.US,D,20240809,000000,4.906,4.906,4.498,4.904,1115.9,0
+GITS.US,D,20240812,000000,4.784,4.788,4.72,4.722,793.45,0
+GITS.US,D,20240813,000000,4.62,4.64,4.4,4.448,2662.75,0
+GITS.US,D,20240814,000000,4.478,4.518,4.2,4.28716,3706.9,0
+GITS.US,D,20240815,000000,4.458,4.588,4.192,4.338,8909.9,0
+GITS.US,D,20240816,000000,4.4,4.552,4.3,4.3,2156.1,0
+GITS.US,D,20240819,000000,4.32,4.392,4.202,4.244,5270.200000000001,0
+GITS.US,D,20240820,000000,4.264,4.264,4.072,4.082,2858.3500000000004,0
+GITS.US,D,20240821,000000,4.23,4.4,4.072,4.2,4443.45,0
+GITS.US,D,20240822,000000,4.24,4.4,4.226,4.38,3957.75,0
+GITS.US,D,20240823,000000,4.514,4.78,4.40202,4.646,1949.65,0
+GITS.US,D,20240826,000000,4.738,4.74,4.6,4.69,5043.5,0
+GITS.US,D,20240827,000000,5,5,4.73,4.8,6039.85,0
+GITS.US,D,20240828,000000,4.758,4.974,4.402,4.598,7373.900000000001,0
+GITS.US,D,20240829,000000,4.586,4.598,4.4,4.59,6001.5,0
+GITS.US,D,20240830,000000,4.5,4.646,4.5,4.644,2373.6,0
+GITS.US,D,20240903,000000,4.8,4.8,4.406,4.56,909.95,0
+GITS.US,D,20240904,000000,4.55,4.64,4.4,4.486,1777.15,0
+GITS.US,D,20240905,000000,4.6,4.61,4.3,4.574,4225.1,0
+GITS.US,D,20240906,000000,4.6,4.6,4.226,4.332,3230.5,0
+GITS.US,D,20240909,000000,4.3,4.332,4.122,4.164,5791,0
+GITS.US,D,20240910,000000,4.22,4.22,4.048,4.138,7587.700000000001,0
+GITS.US,D,20240911,000000,4.042,4.336,4.042,4.146,2863.75,0
+GITS.US,D,20240912,000000,4.596,4.596,4.134,4.252,2527.3500000000004,0
+GITS.US,D,20240913,000000,4.3,4.396,4.26,4.292,1776.0500000000002,0
+GITS.US,D,20240916,000000,4.4,4.558,4.222,4.5448,3896.3,0
+GITS.US,D,20240917,000000,4.556,4.556,4.404,4.546,1320.75,0
+GITS.US,D,20240918,000000,4.546,4.998,4.546,4.84,12471.25,0
+GITS.US,D,20240919,000000,4.8,4.84,4.5,4.8,6477.5,0
+GITS.US,D,20240920,000000,4.6,4.698,4.6,4.62,434.05,0
+GITS.US,D,20240923,000000,4.76,4.9,4.458,4.458,3986.15,0
+GITS.US,D,20240924,000000,4.458,4.594,4.458,4.458,2667.05,0
+GITS.US,D,20240925,000000,4.44,4.626,4.4,4.494,3772.5,0
+GITS.US,D,20240926,000000,4.494,5.24,4.492,5.24,14261.7,0
+GITS.US,D,20240927,000000,5.2,5.26,4.85,4.926,8712.1,0
+GITS.US,D,20240930,000000,5,5.172,4.828,4.914,4107.35,0
+GITS.US,D,20241001,000000,4.802,5.306,4.64,5.306,4452.25,0
+GITS.US,D,20241002,000000,5.306,5.306,4.9,5,1869.15,0
+GITS.US,D,20241003,000000,5,5.186,4.9,5.178,3143.1000000000004,0
+GITS.US,D,20241004,000000,5.196,5.204,5,5.18,2443.35,0
+GITS.US,D,20241007,000000,5.18,5.18,4.802,4.94,4840.400000000001,0
+GITS.US,D,20241008,000000,4.938,5.306,4.802,4.928,2193.3,0
+GITS.US,D,20241009,000000,4.928,4.968,4.514,4.66,2730.8500000000004,0
+GITS.US,D,20241010,000000,4.598,4.698,4.556,4.698,1207.1000000000001,0
+GITS.US,D,20241011,000000,4.52,4.6,3.8122,4.18,7527.25,0
+GITS.US,D,20241014,000000,3.82,4.028,3.82,3.986,13968.75,0
+GITS.US,D,20241015,000000,3.986,4,3.6,3.698,11192.300000000001,0
+GITS.US,D,20241016,000000,3.62,3.932,3.44,3.808,9807.75,0
+GITS.US,D,20241017,000000,3.808,4.35,3.80678,4.12,14463.400000000001,0
+GITS.US,D,20241018,000000,4.12,4.198,3.83,4.09822,7557.05,0
+GITS.US,D,20241021,000000,4.096,4.096,3.842,4.058,3994.55,0
+GITS.US,D,20241022,000000,3.95,4.2,3.95,4.102,4371.8,0
+GITS.US,D,20241023,000000,4,4.004,3.94,3.944,3460.2000000000003,0
+GITS.US,D,20241024,000000,3.904,3.994,3.866,3.988,2742.8500000000004,0
+GITS.US,D,20241025,000000,3.988,4.664,3.83,4.52,28123.25,0
+GITS.US,D,20241028,000000,4.8,15,4.602,10.174,4652352,0
+GITS.US,D,20241029,000000,5.8,6.2,4.667,5.054,464523.35000000003,0
+GITS.US,D,20241030,000000,4.508,5.262,4.248,4.702,101691.40000000001,0
+GITS.US,D,20241031,000000,4.56,4.63,4.082,4.088,45723.75,0
+GITS.US,D,20241101,000000,4.086,5.4,4.03,4.278,472301.75,0
+GITS.US,D,20241104,000000,4.712,6.858,4.5,5.73,4159444.6,0
+GITS.US,D,20241105,000000,5.362,6.6,4.824,5.488,384087.15,0
+GITS.US,D,20241106,000000,5,5.148,4.704,4.816,70609.7,0
+GITS.US,D,20241107,000000,4.79,4.9,4.438,4.842,40444.100000000006,0
+GITS.US,D,20241108,000000,4.842,4.842,4.46,4.62,31367.5,0
+GITS.US,D,20241111,000000,4.5,4.726,4.086,4.46,64635.55,0
+GITS.US,D,20241112,000000,4.52,5.4,4.3,4.574,51423.350000000006,0
+GITS.US,D,20241113,000000,4.22,4.72,4.22,4.72,19377.55,0
+GITS.US,D,20241114,000000,4.7,4.998,4.42,4.602,30365.100000000002,0
+GITS.US,D,20241115,000000,4.464,4.706,4.4,4.706,11884.45,0
+GITS.US,D,20241118,000000,4.564,4.738,4.564,4.728,7991.85,0
+GITS.US,D,20241119,000000,4.48,4.59,4.206,4.458,20964.850000000002,0
+GITS.US,D,20241120,000000,4.4,4.59,4.29,4.5,7072.150000000001,0
+GITS.US,D,20241121,000000,4.256,4.508,4.206,4.304,12096.1,0
+GITS.US,D,20241122,000000,4.446,4.64,4.15098,4.342,26584.550000000003,0
+GITS.US,D,20241125,000000,4.28,4.58,4.28,4.362,8845.35,0
+GITS.US,D,20241126,000000,4.22,4.69,4.22,4.6,12924.85,0
+GITS.US,D,20241127,000000,4.94,4.94,4.434,4.71,9252.5,0
+GITS.US,D,20241129,000000,4.7,5,4.602,4.876,16232.45,0
+GITS.US,D,20241202,000000,5,5.498,4.9,5.32,43253.100000000006,0
+GITS.US,D,20241203,000000,5.394,5.698,5.22,5.6,41314.350000000006,0
+GITS.US,D,20241204,000000,5.6,6.36,5.398,5.79,37209.05,0
+GITS.US,D,20241205,000000,5.62,6,5.6,5.802,20792.800000000003,0
+GITS.US,D,20241206,000000,6.22,6.22,5.65,5.652,6684.75,0
+GITS.US,D,20241209,000000,5.6,5.798,5.3,5.574,13640.5,0
+GITS.US,D,20241210,000000,5.574,6,5.50398,5.72,9178.050000000001,0
+GITS.US,D,20241211,000000,5.776,5.776,5.02,5.40874,43812.350000000006,0
+GITS.US,D,20241212,000000,5.246,5.33798,4.8,5.018,13399.35,0
+GITS.US,D,20241213,000000,5.008,5.368,4.97,5.19,14141.150000000001,0
+GITS.US,D,20241216,000000,5.2,5.6,5.08,5.598,7749.55,0
+GITS.US,D,20241217,000000,5.602,6.4,5.30202,5.756,56241.200000000004,0
+GITS.US,D,20241218,000000,6.4,6.844,5.92,6.836,42290,0
+GITS.US,D,20241219,000000,6.74,9.78,5.136,6.328,489165,0
+GITS.US,D,20241220,000000,6.36,6.36,4.606,5.042,107125,0
+GITS.US,D,20241223,000000,4.91,5.6,4.626,5.02,180820,0
+GITS.US,D,20241224,000000,5.87,6.4,5.4,6.15,119065,0
+GITS.US,D,20241226,000000,6.032,6.4,5.022,5.606,57275,0
+GITS.US,D,20241227,000000,5.438,5.48,4.81,5.38,44515,0
+GITS.US,D,20241230,000000,5.6,5.736,4.916,5.46,28655,0
+GITS.US,D,20241231,000000,5.22,5.328,4.728,4.942,27150.350000000002,0
+GITS.US,D,20250102,000000,4.844,4.99798,4.646,4.662,18998.15,0
+GITS.US,D,20250103,000000,4.72,4.96,4.64,4.922,17836.100000000002,0
+GITS.US,D,20250106,000000,4.774,4.836,4.222,4.34,29919.2,0
+GITS.US,D,20250107,000000,4.418,4.576,4.418,4.5,14221.7,0
+GITS.US,D,20250108,000000,4.684,4.684,4.222,4.58,5633.200000000001,0
+GITS.US,D,20250110,000000,4.5,4.5,4.226,4.384,8245.1,0
+GITS.US,D,20250113,000000,4.232,4.232,3.82,3.998,23306.15,0
+GITS.US,D,20250114,000000,4,4.198,3.996,4.196,9437.25,0
+GITS.US,D,20250115,000000,4.022,4.164,3.8,4.13,5322.25,0
+GITS.US,D,20250116,000000,3.8,4,3.796,3.86,8584.9,0
+GITS.US,D,20250117,000000,3.76,3.804,3.634,3.7,13897.95,0
+GITS.US,D,20250121,000000,3.644,3.716,3.43,3.58,9670.65,0
+GITS.US,D,20250122,000000,3.52,3.52,3.306,3.41,15490.35,0
+GITS.US,D,20250123,000000,3,3,2.462,2.6,38827.35,0
+GITS.US,D,20250124,000000,2.58,2.592,1.94,1.946,96341.75,0
+GITS.US,D,20250127,000000,2.03,5.06,1.81,3.05,4714217,0
+GITS.US,D,20250128,000000,2.86,3.15,2.31,2.4,181729,0
+GITS.US,D,20250129,000000,2.34,2.95,2.34,2.68,106653,0
+GITS.US,D,20250130,000000,2.6,2.745,2.3178,2.6348,26748,0
+GITS.US,D,20250131,000000,2.55,2.55,2.31,2.335,45682,0
+GITS.US,D,20250203,000000,2.31,2.31,2.01,2.07,25070,0
+GITS.US,D,20250204,000000,2.01,2.13,1.86,2.07,68529,0
+GITS.US,D,20250205,000000,2.08,2.2946,1.9901,2.17,54694,0
+GITS.US,D,20250206,000000,2.13,2.24,2.01,2.15,35050,0
+GITS.US,D,20250207,000000,2.18,2.4,2.16,2.16,16263,0
+GITS.US,D,20250210,000000,2.16,2.3999,2.16,2.38,29920,0
+GITS.US,D,20250211,000000,2.39,2.4,2.2001,2.23,30250,0
+GITS.US,D,20250212,000000,2.32,2.32,2.24,2.3,8054,0
+GITS.US,D,20250213,000000,2.29,2.33,2.19,2.29,7090,0
+GITS.US,D,20250214,000000,2.2,2.27,2.12,2.12,11032,0
+GITS.US,D,20250218,000000,2.11,2.35,2.11,2.27,32027,0
+GITS.US,D,20250219,000000,2.37,2.64,2.295,2.52,77681,0
+GITS.US,D,20250220,000000,2.44,2.44,2.23,2.38,16786,0
+GITS.US,D,20250221,000000,2.32,2.4,2.2,2.38,11021,0
+GITS.US,D,20250224,000000,2.28,2.32,2.14,2.16,4266,0
+GITS.US,D,20250225,000000,2.17,2.34,2.16,2.2999,13083,0
+GITS.US,D,20250226,000000,2.37,2.39,2.37,2.39,3604,0
+GITS.US,D,20250227,000000,2.38,2.47,2.3502,2.37,8022,0
+GITS.US,D,20250228,000000,2.35,2.4,2.31,2.4,4357,0
+GITS.US,D,20250303,000000,2.39,2.39,2.39,2.39,986,0
+GITS.US,D,20250304,000000,2.255,2.26,2.24,2.2546,3000,0
+GITS.US,D,20250305,000000,2.25,2.35859,2.25,2.27,4329,0
+GITS.US,D,20250306,000000,2.23,2.23,2.21,2.21,908,0
+GITS.US,D,20250307,000000,2.19,2.2894,2.19,2.28,1781,0
+GITS.US,D,20250310,000000,2.2,2.24,2.1102,2.16,7307,0
+GITS.US,D,20250311,000000,2.2,2.2,1.99,2,17226,0
+GITS.US,D,20250312,000000,1.91,1.91,1.8,1.8,2072,0
+GITS.US,D,20250313,000000,1.905,1.9717,1.73,1.73,5291,0
+GITS.US,D,20250314,000000,1.77,2,1.77,1.8223,23879,0
+GITS.US,D,20250317,000000,1.881,1.9,1.765,1.83,4477,0
+GITS.US,D,20250318,000000,1.82,1.87,1.7007,1.72,11825,0
+GITS.US,D,20250319,000000,1.78,1.78,1.7001,1.7001,1623,0
+GITS.US,D,20250320,000000,1.7454,1.7459,1.74,1.74,771,0
+GITS.US,D,20250321,000000,1.74,2.1,1.5,1.84,329600,0
+GITS.US,D,20250324,000000,1.8,2,1.67,1.8,69085,0
+GITS.US,D,20250325,000000,1.78,2.2,1.3,1.504,481838,0
+GITS.US,D,20250326,000000,1.54,1.7552,1.47,1.47,177428,0
+GITS.US,D,20250327,000000,1.53,1.65,1.45,1.49,34825,0
+GITS.US,D,20250328,000000,1.47,1.725,1.315,1.34,265123,0
+GITS.US,D,20250331,000000,1.36,1.38,1.2,1.22,16046,0
+GITS.US,D,20250401,000000,1.3501,1.3693,1.17,1.18,86540,0
+GITS.US,D,20250402,000000,1.18,1.22,1.13,1.17,17794,0
+GITS.US,D,20250403,000000,1.17,1.35,1.04,1.09,36942,0
+GITS.US,D,20250404,000000,1.14,1.14,0.92,0.9544,30686,0
+GITS.US,D,20250407,000000,0.9305,1.14,0.87,1.085,89283,0
+GITS.US,D,20250408,000000,1.1,1.1,0.9962,1.02,7047,0
+GITS.US,D,20250409,000000,1.03,1.09,0.9,1.05,20141,0
+GITS.US,D,20250410,000000,1.07,1.1,1.05,1.06,8472,0
+GITS.US,D,20250411,000000,1.07,1.3,0.9751,1.1,305652,0
+GITS.US,D,20250414,000000,1.1,1.19,1.1,1.155,14534,0
+GITS.US,D,20250415,000000,1.2,1.225,1.2,1.215,6402,0
+GITS.US,D,20250416,000000,1.19,1.22,1.156,1.16,8004,0
+GITS.US,D,20250417,000000,1.18,1.2849,1.18,1.19,4043,0
+GITS.US,D,20250421,000000,1.21,1.2109,1.21,1.21,1261,0
+GITS.US,D,20250422,000000,1.24,1.86,0.9765,1.18,733449,0
+GITS.US,D,20250423,000000,1.15,1.2,1.1,1.15,33001,0
+GITS.US,D,20250424,000000,1.132,1.28,1.13,1.17,72521,0
+GITS.US,D,20250425,000000,1.19,1.3,1.1875,1.25,10116,0
+GITS.US,D,20250428,000000,1.25,1.4,1.22,1.27,61532,0
+GITS.US,D,20250429,000000,1.25,1.495,1.24,1.26,23183,0
+GITS.US,D,20250430,000000,1.42,1.48,1.2528,1.29,10271,0
+GITS.US,D,20250501,000000,1.3,1.4004,1.3,1.321,8230,0
+GITS.US,D,20250502,000000,1.464274,1.464274,1.34,1.34,1775,0
+GITS.US,D,20250505,000000,1.34,1.4,1.34,1.34,3849,0
+GITS.US,D,20250506,000000,1.35,1.38,1.35,1.38,1166,0
+GITS.US,D,20250507,000000,1.38,1.39,1.36,1.37,6301,0
+GITS.US,D,20250508,000000,1.38,1.38,1.3006,1.3429,11380,0
+GITS.US,D,20250509,000000,1.345,1.555,1.345,1.51,30843,0
+GITS.US,D,20250512,000000,1.4987,1.65,1.4987,1.57,11788,0
+GITS.US,D,20250513,000000,1.58,1.6129,1.46,1.5,20289,0
+GITS.US,D,20250514,000000,1.63,1.68,1.5409,1.61,13650,0
+GITS.US,D,20250515,000000,1.61,1.62,1.46,1.55,28319,0
+GITS.US,D,20250516,000000,1.47,1.53,1.45,1.46,3944,0
+GITS.US,D,20250519,000000,1.47,1.5,1.35,1.35,11261,0
+GITS.US,D,20250520,000000,1.48,1.6,1.425,1.425,4881,0
+GITS.US,D,20250521,000000,1.43,1.48,1.25,1.2806,18972,0
+GITS.US,D,20250522,000000,1.3,1.3,1.18,1.21,28037,0
+GITS.US,D,20250523,000000,1.13,1.13,1.04,1.0601,33000,0
+GITS.US,D,20250527,000000,1.07,1.11,1,1.01,31941,0
+GITS.US,D,20250528,000000,1.01,1.03,0.95,0.9701,16168,0
+GITS.US,D,20250529,000000,0.97,0.9999,0.95,0.95,22284,0
+GITS.US,D,20250530,000000,3.02,3.1199,1.9,2.41,55931287,0
+GITS.US,D,20250602,000000,2.04,2.52,2.04,2.32,964251,0
+GITS.US,D,20250603,000000,2.13,2.28,2.01,2.02,205349,0
+GITS.US,D,20250604,000000,2.05,2.47,2.05,2.25,204967,0
+GITS.US,D,20250605,000000,2.25,2.2899,2.02,2.03,61404,0
+GITS.US,D,20250606,000000,2.06,2.189,2.02,2.02,59118,0
+GITS.US,D,20250609,000000,2.1,2.1,1.88,1.89,60734,0
+GITS.US,D,20250610,000000,1.97,1.97,1.7,1.73,55786,0
+GITS.US,D,20250611,000000,1.74,1.8,1.67,1.68,21193,0
+GITS.US,D,20250612,000000,1.65,1.68,1.5,1.51,42670,0
+GITS.US,D,20250613,000000,1.5,1.5501,1.47,1.47,24076,0
+GITS.US,D,20250616,000000,1.45,1.45,1.33,1.34,32970,0
+GITS.US,D,20250617,000000,1.35,1.42,1.29,1.29,15938,0
+GITS.US,D,20250618,000000,1.26,1.47,1.2517,1.35,72073,0
+GITS.US,D,20250620,000000,1.41,1.59,1.36,1.45,129640,0
+GITS.US,D,20250623,000000,1.43,1.56,1.36,1.43,28981,0
+GITS.US,D,20250624,000000,1.49,1.5399,1.4405,1.47,18236,0
+GITS.US,D,20250625,000000,1.43,1.5495,1.35,1.43,11067,0
+GITS.US,D,20250626,000000,1.38,1.448,1.3504,1.38,17811,0
+GITS.US,D,20250627,000000,1.38,1.41,1.3401,1.38,12586,0
+GITS.US,D,20250630,000000,1.36,1.44,1.35,1.36,14807,0
+GITS.US,D,20250701,000000,1.36,1.4099,1.36,1.4,15843,0
+GITS.US,D,20250702,000000,1.48,1.63,1.26,1.63,466492,0
+GITS.US,D,20250703,000000,4.12,4.9,3.35,3.84,46215360,0
+GITS.US,D,20250707,000000,3.52,4.03,3.15,4,1150703,0
+GITS.US,D,20250708,000000,3.64,3.7,3.23,3.23,236413,0
+GITS.US,D,20250709,000000,3.062,3.28,2.73,2.73,206341,0
+GITS.US,D,20250710,000000,2.79,2.94,2.7801,2.84,84408,0
+GITS.US,D,20250711,000000,2.73,2.95,2.64,2.64,143025,0
+GITS.US,D,20250714,000000,2.69,2.717,2.4,2.41,99249,0
+GITS.US,D,20250715,000000,2.41,2.6741,2.41,2.55,68914,0
+GITS.US,D,20250716,000000,2.65,2.65,2.42,2.56,38653,0
+GITS.US,D,20250717,000000,2.51,3.105,2.49,2.92,180053,0
+GITS.US,D,20250718,000000,2.99,3.005,2.74,2.76,53712,0
+GITS.US,D,20250721,000000,2.75,2.88,2.61,2.71,138463,0
+GITS.US,D,20250722,000000,2.8,2.8912,2.72,2.83,57308,0
+GITS.US,D,20250723,000000,2.89,2.95,2.7301,2.86,33441,0
+GITS.US,D,20250724,000000,2.81,2.84,2.6701,2.72,37531,0
+GITS.US,D,20250725,000000,2.8,2.82,2.69,2.7,33838,0
+GITS.US,D,20250728,000000,2.6,2.6868,2.55,2.58,32021,0
+GITS.US,D,20250729,000000,2.53,2.53,2.3,2.4,29554,0
+GITS.US,D,20250730,000000,2.32,2.45,2.32,2.39,59233,0
+GITS.US,D,20250731,000000,2.43,2.5,2.38,2.38,20220,0
+GITS.US,D,20250801,000000,2.59,2.59,2.33,2.37,36206,0
+GITS.US,D,20250804,000000,2.22,2.2858,2.2,2.21,23312,0
+GITS.US,D,20250805,000000,2.21,2.2992,2.2,2.26,12854,0
+GITS.US,D,20250806,000000,2.24,2.37,2.24,2.36,19869,0
+GITS.US,D,20250807,000000,2.33,2.4,2.3157,2.39,21002,0
+GITS.US,D,20250808,000000,2.38,2.4232,2.29,2.32,15300,0
+GITS.US,D,20250811,000000,2.31,2.36,2.12,2.175,58879,0
+GITS.US,D,20250812,000000,2.2,2.285,2.04,2.12,90275,0
+GITS.US,D,20250813,000000,2.1,2.44,2.1,2.35,125028,0
+GITS.US,D,20250814,000000,2.32,2.4,2.2401,2.3,17969,0
+GITS.US,D,20250815,000000,2.24,2.275,2.1,2.22,16231,0
+GITS.US,D,20250818,000000,2.22,2.35,2.22,2.32,11393,0
+GITS.US,D,20250819,000000,2.14,2.29,2.14,2.25,18240,0
+GITS.US,D,20250820,000000,2.3,2.3,2.1001,2.16,17417,0
+GITS.US,D,20250821,000000,2.17,2.17,2.1,2.15,16125,0
+GITS.US,D,20250822,000000,2.16,2.3185,2.14,2.19,21886,0
+GITS.US,D,20250825,000000,2.26,2.29,2.226,2.28,15683,0
+GITS.US,D,20250826,000000,2.31,2.3556,2.121,2.17,14630,0
+GITS.US,D,20250827,000000,2.21,2.32,2.21,2.31,17450,0
+GITS.US,D,20250828,000000,2.34,2.34,2.26,2.28,8674,0
+GITS.US,D,20250829,000000,2.28,2.28,2.17,2.18,7068,0
+GITS.US,D,20250902,000000,2.2,2.2,2.1639,2.2,26876,0
+GITS.US,D,20250903,000000,2.22,2.33,2.0985,2.17,35821,0
+GITS.US,D,20250904,000000,2.21,2.21,2.03,2.09,42640,0
+GITS.US,D,20250905,000000,2.03,2.08,2.02,2.03,15600,0
+GITS.US,D,20250908,000000,2.06,2.2444,2.06,2.17,14648,0
+GITS.US,D,20250909,000000,2.17,2.4478,2.17,2.44,62322,0
+GITS.US,D,20250910,000000,2.4,2.58,2.4,2.43,21628,0
+GITS.US,D,20250911,000000,2.49,2.66,2.49,2.6458,29811,0
+GITS.US,D,20250912,000000,2.65,2.74,2.46,2.498,46863,0
+GITS.US,D,20250915,000000,2.44,2.599,2.34,2.34,14237,0
+GITS.US,D,20250916,000000,2.46,2.686,2.21,2.51,33638,0
+GITS.US,D,20250917,000000,2.5411,2.545,2.46,2.5,4113,0
+GITS.US,D,20250918,000000,2.43,2.65,2.4,2.4782,9705,0
+GITS.US,D,20250919,000000,2.46,2.69,2.39,2.39,9102,0
+GITS.US,D,20250922,000000,2.32,2.4014,2.32,2.355,6789,0
+GITS.US,D,20250923,000000,2.43,2.5,2.41,2.41,20330,0
+GITS.US,D,20250924,000000,2.39,2.44,2.31,2.325,6666,0
+GITS.US,D,20250925,000000,2.3169,2.4299,2.2882,2.42,14001,0
+GITS.US,D,20250926,000000,2.37,2.41,2.3242,2.36,2397,0
+GITS.US,D,20250929,000000,2.25,2.42,2.21,2.38,16746,0
+GITS.US,D,20250930,000000,2.29,2.4199,2.26,2.34,6032,0
+GITS.US,D,20251001,000000,2.3005,2.47,2.2601,2.3109,22467,0
+GITS.US,D,20251002,000000,2.29,2.47,2.28,2.28,14410,0
+GITS.US,D,20251003,000000,2.29,2.29,2.26,2.29,7752,0
+GITS.US,D,20251006,000000,2.27,2.29,2.25,2.2503,13089,0
+GITS.US,D,20251007,000000,2.32,2.33,2.0501,2.07,78553,0
+GITS.US,D,20251008,000000,2.09,2.2059,2.07,2.095,23464,0
+GITS.US,D,20251009,000000,2.11,2.19,2.06,2.11,15014,0
+GITS.US,D,20251010,000000,2.12,2.18,2.03,2.03,16355,0
+GITS.US,D,20251013,000000,2.04,2.05,2,2.05,19305,0
+GITS.US,D,20251014,000000,2.03,2.14,2.01,2.08,14009,0
+GITS.US,D,20251015,000000,2.13,2.13,2.04,2.08,11417,0
+GITS.US,D,20251016,000000,2.12,2.34,2.08,2.34,2541478,0
+GITS.US,D,20251017,000000,2,2,1.51,1.8,226074,0
+GITS.US,D,20251020,000000,1.87,2.27,1.87,2.21,278084,0
+GITS.US,D,20251021,000000,2.1,2.15,1.9,1.9,41449,0
+GITS.US,D,20251022,000000,1.85,2.05,1.8143,2,56848,0
+GITS.US,D,20251023,000000,1.92,2.02,1.9105,2,14577,0
+GITS.US,D,20251024,000000,1.99,2.04,1.942,2.0007,10964,0
+GITS.US,D,20251027,000000,1.91,2.03,1.895,1.93,27337,0
+GITS.US,D,20251028,000000,1.91,1.92,1.75,1.79,27392,0
+GITS.US,D,20251029,000000,1.78,1.85,1.7,1.71,386659,0
+GITS.US,D,20251030,000000,1.65,1.7247,1.46,1.68,90456,0
+GITS.US,D,20251031,000000,1.655,1.67,1.5901,1.67,21772,0
+GITS.US,D,20251103,000000,1.66,1.79,1.66,1.74,40677,0
+GITS.US,D,20251104,000000,1.7,1.7312,1.69,1.69,4832,0
+GITS.US,D,20251105,000000,1.63,1.6999,1.63,1.67,14309,0
+GITS.US,D,20251106,000000,1.61,1.66,1.5556,1.61,5402,0
+GITS.US,D,20251107,000000,1.55,1.6121,1.53,1.55,18705,0
+GITS.US,D,20251110,000000,1.56,1.66,1.55,1.55,8666,0
+GITS.US,D,20251111,000000,1.6694,1.675,1.58,1.58,10112,0
+GITS.US,D,20251112,000000,1.61,1.61,1.5,1.51,11032,0
+GITS.US,D,20251113,000000,1.43,1.51,1.43,1.5,13589,0
+GITS.US,D,20251114,000000,1.46,1.53,1.46,1.515,10356,0
+GITS.US,D,20251117,000000,1.47,1.56,1.47,1.535,13743,0
+GITS.US,D,20251118,000000,1.6,1.6,1.52,1.52,7515,0
+GITS.US,D,20251119,000000,1.42,1.48,1.31,1.4,20835,0
+GITS.US,D,20251120,000000,1.33,1.37,1.31,1.31,13627,0
+GITS.US,D,20251121,000000,1.3,1.3,1.2001,1.24,10205,0
+GITS.US,D,20251124,000000,1.2601,1.303,1.2122,1.245,12955,0
+GITS.US,D,20251125,000000,1.3,1.315,1.26,1.29,3599,0
+GITS.US,D,20251126,000000,1.17,1.31,1.17,1.3,17470,0
+GITS.US,D,20251128,000000,1.28,1.35,1.28,1.35,3190,0
+GITS.US,D,20251201,000000,1.35,1.364,1.25,1.25,11285,0
+GITS.US,D,20251202,000000,1.2719,1.3,1.235,1.27,10049,0
+GITS.US,D,20251203,000000,1.27,1.31,1.23,1.23,96305,0
+GITS.US,D,20251204,000000,1.22,1.28,1.22,1.28,8360,0
+GITS.US,D,20251205,000000,1.36,1.36,1.27,1.28,23474,0
+GITS.US,D,20251208,000000,1.26,1.3,1.25,1.3,10343,0
+GITS.US,D,20251209,000000,1.305,1.34,1.2705,1.32,13923,0
+GITS.US,D,20251210,000000,1.31,1.31,1.2627,1.29,5317,0
+GITS.US,D,20251211,000000,1.26,1.27,1.214,1.25,11566,0
+GITS.US,D,20251212,000000,1.24,1.24,1.188,1.2,9216,0
+GITS.US,D,20251215,000000,1.15,1.1806,1.08,1.1,29449,0
+GITS.US,D,20251216,000000,1.07,1.11,0.71,0.7682,175890,0
+GITS.US,D,20251217,000000,0.8272,0.9672,0.75,0.7501,195141,0
+GITS.US,D,20251218,000000,0.748,0.91315,0.720001,0.9007,88399,0
+GITS.US,D,20251219,000000,0.945,0.945,0.71,0.75,76004,0
+GITS.US,D,20251222,000000,0.93,0.937399,0.7511,0.817,81932,0
+GITS.US,D,20251223,000000,0.81,0.833,0.77,0.79,54557,0
+GITS.US,D,20251224,000000,0.79,0.82,0.75,0.7879,22853,0
+GITS.US,D,20251226,000000,0.8,0.8,0.705,0.7165,41965,0
+GITS.US,D,20251229,000000,0.7351,0.7351,0.6557,0.704,83535,0
+GITS.US,D,20251230,000000,0.6829,0.7631,0.68,0.72,69678,0
+GITS.US,D,20251231,000000,0.72,0.730001,0.680101,0.7075,9370,0
+GITS.US,D,20260102,000000,0.758,0.758,0.669,0.741,12736,0
+GITS.US,D,20260105,000000,0.6985,0.7843,0.6985,0.759,15052,0
+GITS.US,D,20260106,000000,0.7999,0.81,0.742,0.7877,40844,0
+GITS.US,D,20260107,000000,0.791,0.86,0.791,0.7935,60853,0
+GITS.US,D,20260108,000000,0.7915,0.82145,0.79,0.794,17392,0
+GITS.US,D,20260109,000000,0.82,0.841,0.796,0.7968,12220,0
+GITS.US,D,20260112,000000,0.7966,0.839999,0.785,0.791,18193,0
+GITS.US,D,20260113,000000,0.78,0.807945,0.752,0.8,34026,0
+GITS.US,D,20260114,000000,0.8,0.8,0.68,0.697,49212,0
+GITS.US,D,20260115,000000,0.779,0.789,0.7286,0.74,16093,0
+GITS.US,D,20260116,000000,0.726,0.8433,0.726,0.81,43845,0
+GITS.US,D,20260120,000000,0.849,0.869999,0.810401,0.8587,16674,0
+GITS.US,D,20260121,000000,0.911,2.99,0.91,1.7,78838319,0
+GITS.US,D,20260122,000000,1.63,2.13,1.53,1.96,2133966,0
+GITS.US,D,20260123,000000,1.95,2.36,1.86,2.03,957888,0
+GITS.US,D,20260126,000000,2.05,2.3,1.91,1.91,383419,0
+GITS.US,D,20260127,000000,1.95,7.09,1.95,4.17,51669696,0
+GITS.US,D,20260128,000000,3.29,3.44,2.465,3.175,1797141,0
+GITS.US,D,20260129,000000,3.05,3.6345,3.04,3.35,791244,0
+GITS.US,D,20260130,000000,3.88,6.7499,3.45,3.77,16362520,0
+GITS.US,D,20260202,000000,3.78,4.21,3.65,3.99,528503,0
+GITS.US,D,20260203,000000,3.93,4.3,3.93,4.25,383742,0
+GITS.US,D,20260204,000000,4.24,4.65,3.97,4.37,260919,0
+GITS.US,D,20260205,000000,4.32,4.39,3.67,3.7,133680,0
+GITS.US,D,20260206,000000,3.68,3.9085,2.75,2.75,185895,0
+GITS.US,D,20260209,000000,2.99,2.99,2.62,2.71,86372,0
+GITS.US,D,20260210,000000,2.7,2.9772,2.65,2.77,41285,0
+GITS.US,D,20260211,000000,2.8984,2.9,2.66,2.67,69354,0
+GITS.US,D,20260212,000000,2.65,2.65,2.03,2.03,106101,0
+GITS.US,D,20260213,000000,2.31,2.49,2.07,2.07,60462,0
+GITS.US,D,20260217,000000,2.05,2.19,1.99,1.99,39231,0
+GITS.US,D,20260218,000000,2,2.15,1.99,2,16200,0
diff --git a/daily/us/nasdaq stocks/1/glbz.us.txt b/daily/us/nasdaq stocks/1/glbz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7f0434b6fc7cebdc2fe1669645939682970378bd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/glbz.us.txt	
@@ -0,0 +1,3528 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLBZ.US,D,20050225,000000,9.62869,9.62869,9.5346,9.56694,4458.6416480951,0
+GLBZ.US,D,20050301,000000,9.62869,9.62869,9.62869,9.62869,455.0467219795,0
+GLBZ.US,D,20050302,000000,9.56008,9.56008,9.56008,9.56008,224.46250859975,0
+GLBZ.US,D,20050303,000000,9.62379,9.62379,9.49049,9.49049,2897.6069291968,0
+GLBZ.US,D,20050304,000000,9.49049,9.49049,9.49049,9.49049,670.32667340926,0
+GLBZ.US,D,20050307,000000,9.46207,9.46207,9.46207,9.46207,224.46250859975,0
+GLBZ.US,D,20050310,000000,9.60909,9.60909,9.60909,9.60909,455.0467219795,0
+GLBZ.US,D,20050314,000000,9.46207,9.46207,9.45129,9.45129,1957.9252454678,0
+GLBZ.US,D,20050316,000000,9.35229,9.39346,9.32485,9.39346,9134.6038158799,0
+GLBZ.US,D,20050317,000000,9.59243,9.59243,9.50912,9.50912,10244.672949319,0
+GLBZ.US,D,20050321,000000,9.35229,9.35229,9.32093,9.32093,2140.5561047376,0
+GLBZ.US,D,20050324,000000,9.37974,9.37974,9.37092,9.37092,2227.2802557875,0
+GLBZ.US,D,20050328,000000,9.36504,9.36504,9.36504,9.36504,334.65319463963,0
+GLBZ.US,D,20050330,000000,9.36504,9.36504,9.36504,9.36504,224.46250859975,0
+GLBZ.US,D,20050331,000000,9.28261,9.28261,9.28261,9.28261,3277.1526255564,0
+GLBZ.US,D,20050408,000000,9.32485,9.32485,9.06287,9.06287,898.87031852901,0
+GLBZ.US,D,20050411,000000,8.95261,8.95261,8.8444,8.93555,1757.9495559881,0
+GLBZ.US,D,20050412,000000,9.17626,9.17626,9.17626,9.17626,224.46250859975,0
+GLBZ.US,D,20050413,000000,9.28261,9.30976,9.28261,9.30976,455.0467219795,0
+GLBZ.US,D,20050414,000000,9.26115,9.26115,8.95261,8.95261,1785.497227498,0
+GLBZ.US,D,20050415,000000,8.8444,8.8444,8.73139,8.73139,2898.6272133268,0
+GLBZ.US,D,20050418,000000,8.64328,8.64328,8.64328,8.64328,885.60662483902,0
+GLBZ.US,D,20050429,000000,8.66769,8.70022,8.02208,8.70022,12631.117529386,0
+GLBZ.US,D,20050502,000000,8.39531,8.46245,8.39531,8.39531,3344.4913781363,0
+GLBZ.US,D,20050503,000000,8.51243,8.60986,8.39531,8.60986,1748.7669988181,0
+GLBZ.US,D,20050504,000000,8.39531,8.62437,8.39531,8.62437,2227.2802557875,0
+GLBZ.US,D,20050506,000000,8.62437,8.63622,8.62437,8.63622,3121.0491536666,0
+GLBZ.US,D,20050511,000000,8.76041,8.76041,8.76041,8.76041,3678.1242886459,0
+GLBZ.US,D,20050513,000000,9.26115,9.26115,8.8444,8.98064,22016.711241245,0
+GLBZ.US,D,20050516,000000,8.92771,8.92771,8.92771,8.92771,455.0467219795,0
+GLBZ.US,D,20050517,000000,8.92771,8.92771,8.92771,8.92771,224.46250859975,0
+GLBZ.US,D,20050519,000000,8.97231,8.97231,8.97231,8.97231,224.46250859975,0
+GLBZ.US,D,20050523,000000,8.78441,8.78991,8.78441,8.78991,851.93724854906,0
+GLBZ.US,D,20050525,000000,8.8444,8.8444,8.8444,8.8444,455.0467219795,0
+GLBZ.US,D,20050526,000000,8.99583,9.26115,8.99583,9.26115,2675.1849888571,0
+GLBZ.US,D,20050531,000000,9.26115,9.268,9.26115,9.268,2227.2802557875,0
+GLBZ.US,D,20050601,000000,9.28261,9.712,9.28261,9.712,7402.1613631418,0
+GLBZ.US,D,20050603,000000,9.50912,9.50912,9.50226,9.50226,455.0467219795,0
+GLBZ.US,D,20050607,000000,9.1695,9.1695,9.12226,9.12226,1115.1705540888,0
+GLBZ.US,D,20050608,000000,9.46207,9.46207,9.46207,9.46207,224.46250859975,0
+GLBZ.US,D,20050610,000000,9.15382,9.70024,9.15382,9.70024,579.52138583936,0
+GLBZ.US,D,20050615,000000,9.50226,9.50226,9.50226,9.50226,224.46250859975,0
+GLBZ.US,D,20050617,000000,9.54734,9.54734,9.54734,9.54734,1115.1705540888,0
+GLBZ.US,D,20050620,000000,9.28261,9.54734,9.1695,9.54734,2785.3756748969,0
+GLBZ.US,D,20050621,000000,9.46207,9.46207,9.39346,9.39346,4722.8952377648,0
+GLBZ.US,D,20050622,000000,9.28938,9.28938,9.28938,9.28938,224.46250859975,0
+GLBZ.US,D,20050627,000000,9.28938,9.28938,9.28938,9.28938,367.3022867996,0
+GLBZ.US,D,20050707,000000,9.41797,9.41797,9.41797,9.41797,2008.9394519678,0
+GLBZ.US,D,20050708,000000,9.41797,9.41797,9.41797,9.41797,455.0467219795,0
+GLBZ.US,D,20050711,000000,9.32485,9.32485,9.28261,9.28261,2871.0795418168,0
+GLBZ.US,D,20050713,000000,9.21968,9.21968,9.21968,9.21968,1119.2516906088,0
+GLBZ.US,D,20050714,000000,9.32485,9.32485,9.21968,9.21968,981.51333305892,0
+GLBZ.US,D,20050718,000000,9.39346,9.39346,9.39346,9.39346,224.46250859975,0
+GLBZ.US,D,20050726,000000,9.30976,9.30976,9.28261,9.28261,4149.4955567054,0
+GLBZ.US,D,20050727,000000,9.39346,9.39346,9.39346,9.39346,455.0467219795,0
+GLBZ.US,D,20050803,000000,9.19754,9.19754,9.19754,9.19754,457.0872902395,0
+GLBZ.US,D,20050805,000000,9.32485,9.32485,9.28261,9.28261,5123.8669008544,0
+GLBZ.US,D,20050810,000000,9.37092,9.37092,9.37092,9.37092,585.64309061935,0
+GLBZ.US,D,20050818,000000,9.1695,9.1695,9.1695,9.1695,279.55785161969,0
+GLBZ.US,D,20050823,000000,9.35229,9.35229,9.35229,9.35229,455.0467219795,0
+GLBZ.US,D,20050901,000000,9.16471,9.34544,9.06669,9.34544,670.32667340926,0
+GLBZ.US,D,20050906,000000,9.19754,9.19754,8.97231,8.97231,3237.3615444864,0
+GLBZ.US,D,20050909,000000,8.89791,8.89791,8.89791,8.89791,224.46250859975,0
+GLBZ.US,D,20050913,000000,9.10786,9.10786,9.10786,9.10786,455.0467219795,0
+GLBZ.US,D,20051003,000000,8.5338,8.5338,8.5338,8.5338,224.46250859975,0
+GLBZ.US,D,20051005,000000,8.66769,9.16471,8.66769,9.16471,1767.1321131581,0
+GLBZ.US,D,20051006,000000,8.97231,9.14814,8.97231,9.14814,455.0467219795,0
+GLBZ.US,D,20051007,000000,9.28261,9.28261,9.28261,9.28261,455.0467219795,0
+GLBZ.US,D,20051010,000000,9.33269,9.33269,9.33269,9.33269,224.46250859975,0
+GLBZ.US,D,20051011,000000,9.25733,9.37092,9.25733,9.37092,463.20899501949,0
+GLBZ.US,D,20051012,000000,8.78991,9.39346,8.78991,9.13079,4899.4043922546,0
+GLBZ.US,D,20051018,000000,8.8444,8.8444,8.8444,8.8444,614.21104625932,0
+GLBZ.US,D,20051019,000000,9.10786,9.10786,9.10786,9.10786,836.63298659908,0
+GLBZ.US,D,20051021,000000,9.34544,9.34544,9.34544,9.34544,224.46250859975,0
+GLBZ.US,D,20051024,000000,9.43658,9.43658,9.43658,9.43658,508.10149673944,0
+GLBZ.US,D,20051025,000000,9.43658,9.43658,9.41797,9.41797,885.60662483902,0
+GLBZ.US,D,20051026,000000,9.41208,9.41208,8.90439,9.1695,3860.7551479157,0
+GLBZ.US,D,20051028,000000,8.95261,9.41797,8.95261,9.41797,1558.9941506383,0
+GLBZ.US,D,20051031,000000,9.21968,9.268,9.03915,9.2042,2160.9617873376,0
+GLBZ.US,D,20051103,000000,8.93555,9.0563,8.93555,9.0563,455.0467219795,0
+GLBZ.US,D,20051104,000000,8.90439,8.90439,8.79736,8.79736,1335.5519261685,0
+GLBZ.US,D,20051107,000000,8.8149,8.8149,8.8149,8.8149,224.46250859975,0
+GLBZ.US,D,20051110,000000,8.79736,8.8149,8.64328,8.64328,5592.1773165238,0
+GLBZ.US,D,20051111,000000,8.78441,8.78441,8.78441,8.78441,224.46250859975,0
+GLBZ.US,D,20051114,000000,8.78441,8.78441,8.78441,8.78441,455.0467219795,0
+GLBZ.US,D,20051115,000000,8.8149,8.8149,8.8149,8.8149,224.46250859975,0
+GLBZ.US,D,20051116,000000,8.76511,8.76511,8.76511,8.76511,670.32667340926,0
+GLBZ.US,D,20051121,000000,8.56448,8.56448,8.5338,8.5338,3202.6718840665,0
+GLBZ.US,D,20051123,000000,8.51243,8.51243,8.51243,8.51243,670.32667340926,0
+GLBZ.US,D,20051125,000000,8.39531,8.5338,8.39531,8.51243,1807.943478358,0
+GLBZ.US,D,20051128,000000,8.48528,8.48528,8.31935,8.31935,755.01025619917,0
+GLBZ.US,D,20051129,000000,8.30524,8.31229,8.30524,8.31229,4011.7571991556,0
+GLBZ.US,D,20051130,000000,8.39531,8.39531,8.39531,8.39531,1115.1705540888,0
+GLBZ.US,D,20051201,000000,8.38296,8.38845,8.38296,8.38845,1335.5519261685,0
+GLBZ.US,D,20051202,000000,8.2922,8.2922,8.2922,8.2922,887.64719309902,0
+GLBZ.US,D,20051205,000000,8.26691,8.26691,8.26691,8.26691,224.46250859975,0
+GLBZ.US,D,20051206,000000,8.31229,8.31229,8.31229,8.31229,670.32667340926,0
+GLBZ.US,D,20051207,000000,8.31229,8.31229,7.80185,8.29828,4969.8039972245,0
+GLBZ.US,D,20051208,000000,8.00943,8.17595,8.00943,8.17595,5123.8669008544,0
+GLBZ.US,D,20051209,000000,8.13685,8.31229,8.13685,8.31229,711.13803860922,0
+GLBZ.US,D,20051212,000000,8.31935,8.39531,8.31935,8.39531,18245.74109677,0
+GLBZ.US,D,20051213,000000,8.58192,9.1695,8.58192,9.00229,13609.570010055,0
+GLBZ.US,D,20051214,000000,9.06669,9.50226,9.04493,9.15382,23413.480215214,0
+GLBZ.US,D,20051215,000000,9.15382,9.41208,9.06287,9.06287,19028.299024479,0
+GLBZ.US,D,20051216,000000,9.01729,9.35229,9.01729,9.28261,5930.9116476835,0
+GLBZ.US,D,20051219,000000,9.34544,9.36504,9.25046,9.36504,7499.0883554917,0
+GLBZ.US,D,20051220,000000,9.39346,9.69436,9.39346,9.69436,2675.1849888571,0
+GLBZ.US,D,20051221,000000,9.75807,9.75807,9.75807,9.75807,1558.9941506383,0
+GLBZ.US,D,20051223,000000,9.7365,9.7365,9.68259,9.68848,1672.2456890682,0
+GLBZ.US,D,20051227,000000,9.75807,9.76296,9.5346,9.5346,3519.9802484961,0
+GLBZ.US,D,20051228,000000,9.7365,9.75807,9.4307,9.4307,892.74861374902,0
+GLBZ.US,D,20051229,000000,9.45716,9.49049,9.4307,9.49049,7635.8064289116,0
+GLBZ.US,D,20051230,000000,9.75023,9.75023,9.42385,9.5346,3437.3372339662,0
+GLBZ.US,D,20060103,000000,9.31702,9.31702,9.30976,9.30976,455.0467219795,0
+GLBZ.US,D,20060104,000000,9.10786,9.37092,8.82126,9.37092,6282.9096725331,0
+GLBZ.US,D,20060105,000000,9.0563,9.44345,8.47136,9.35818,12160.766545456,0
+GLBZ.US,D,20060106,000000,9.39346,9.39346,8.97613,8.97613,7486.8449459318,0
+GLBZ.US,D,20060109,000000,9.51303,9.51303,9.0563,9.0563,557.07513497939,0
+GLBZ.US,D,20060110,000000,9.05052,9.05052,8.73953,8.73953,2410.9313991873,0
+GLBZ.US,D,20060111,000000,9.07992,9.4307,8.91193,8.91193,1924.2558691779,0
+GLBZ.US,D,20060117,000000,8.91193,8.91193,8.91193,8.91193,931.51941068897,0
+GLBZ.US,D,20060118,000000,8.91193,8.91193,8.91193,8.91193,2227.2802557875,0
+GLBZ.US,D,20060119,000000,8.91193,8.91193,8.91193,8.91193,370.36313918959,0
+GLBZ.US,D,20060124,000000,9.0563,9.0563,8.91928,8.91928,1832.430297478,0
+GLBZ.US,D,20060125,000000,8.91928,9.25046,8.91928,8.91928,2574.1768599872,0
+GLBZ.US,D,20060126,000000,8.91928,9.26115,8.91928,8.91928,1633.4748921282,0
+GLBZ.US,D,20060127,000000,8.91928,9.31702,8.91928,8.91928,3163.9010871265,0
+GLBZ.US,D,20060130,000000,9.26115,9.26115,8.91193,8.91193,4360.6943716152,0
+GLBZ.US,D,20060131,000000,9.36504,9.36504,9.05052,9.28938,1413.0935200484,0
+GLBZ.US,D,20060201,000000,8.91193,9.54734,8.8932,8.8932,1168.2253288487,0
+GLBZ.US,D,20060203,000000,8.88772,8.88772,8.88772,8.88772,279.55785161969,0
+GLBZ.US,D,20060206,000000,8.88772,8.88772,8.88772,8.88772,405.05279960955,0
+GLBZ.US,D,20060207,000000,8.88772,8.88772,8.88772,8.88772,2784.3553907669,0
+GLBZ.US,D,20060208,000000,9.10031,9.10031,8.91193,8.91193,3711.7936649359,0
+GLBZ.US,D,20060217,000000,9.31702,9.31702,9.31702,9.31702,175.48887035981,0
+GLBZ.US,D,20060224,000000,9.27477,9.27477,9.27477,9.27477,224.46250859975,0
+GLBZ.US,D,20060227,000000,9.19754,9.26115,8.88772,9.26115,2227.2802557875,0
+GLBZ.US,D,20060228,000000,9.25733,9.25733,8.88772,8.93555,1551.8521617283,0
+GLBZ.US,D,20060301,000000,8.93555,8.93555,8.93555,8.93555,175.48887035981,0
+GLBZ.US,D,20060302,000000,8.88772,9.0859,8.88772,9.07326,2944.5399991768,0
+GLBZ.US,D,20060308,000000,8.91193,9.07992,8.91193,9.07992,597.88650017934,0
+GLBZ.US,D,20060314,000000,9.15382,9.15382,8.88772,8.88772,1678.3673938482,0
+GLBZ.US,D,20060315,000000,9.15382,9.15382,9.14814,9.14814,1853.856264208,0
+GLBZ.US,D,20060316,000000,8.88772,9.10031,8.88772,9.10031,1484.5134091484,0
+GLBZ.US,D,20060317,000000,9.10031,9.10031,9.10031,9.10031,2237.4830970875,0
+GLBZ.US,D,20060320,000000,9.15382,9.15382,9.15382,9.15382,224.46250859975,0
+GLBZ.US,D,20060323,000000,9.05052,9.05052,9.05052,9.05052,175.48887035981,0
+GLBZ.US,D,20060329,000000,8.87361,8.89791,8.87361,8.89791,2986.3716485067,0
+GLBZ.US,D,20060331,000000,8.81107,9.00984,8.81107,9.00984,2022.2031456578,0
+GLBZ.US,D,20060404,000000,8.86802,8.86802,8.86802,8.86802,370.36313918959,0
+GLBZ.US,D,20060405,000000,9.04493,9.04493,9.04493,9.04493,370.36313918959,0
+GLBZ.US,D,20060406,000000,8.86341,9.04493,8.86341,9.04493,4458.6416480951,0
+GLBZ.US,D,20060407,000000,9.04493,9.04493,8.91928,8.91928,557.07513497939,0
+GLBZ.US,D,20060410,000000,8.81107,8.81107,8.81107,8.81107,1672.2456890682,0
+GLBZ.US,D,20060411,000000,8.87919,8.87919,8.81107,8.81107,938.66139959897,0
+GLBZ.US,D,20060412,000000,9.00229,9.00229,9.00229,9.00229,931.51941068897,0
+GLBZ.US,D,20060417,000000,8.72482,8.87919,8.72482,8.87919,2966.9862500367,0
+GLBZ.US,D,20060418,000000,8.69297,8.7705,8.69297,8.7705,1228.4220925186,0
+GLBZ.US,D,20060419,000000,8.69297,8.70022,8.69297,8.70022,8354.0864564308,0
+GLBZ.US,D,20060420,000000,8.6867,8.6867,8.6867,8.6867,405.05279960955,0
+GLBZ.US,D,20060424,000000,8.6867,8.6867,8.6867,8.6867,1111.0894175688,0
+GLBZ.US,D,20060425,000000,8.72482,8.82126,8.72482,8.82126,370.36313918959,0
+GLBZ.US,D,20060426,000000,9.05052,9.15382,8.86802,9.05052,16656.138422232,0
+GLBZ.US,D,20060428,000000,9.10031,9.10031,9.05052,9.05052,2966.9862500367,0
+GLBZ.US,D,20060501,000000,9.05052,9.05052,8.78441,8.91193,21405.561047376,0
+GLBZ.US,D,20060502,000000,8.97613,9.05052,8.67297,9.05052,11318.011854078,0
+GLBZ.US,D,20060503,000000,9.05052,9.05052,9.05052,9.05052,8054.1229222111,0
+GLBZ.US,D,20060504,000000,8.91193,9.05052,8.91193,9.05052,4638.2116549749,0
+GLBZ.US,D,20060505,000000,9.05052,9.06669,9.05052,9.06669,3121.0491536666,0
+GLBZ.US,D,20060508,000000,9.05052,9.05052,9.05052,9.05052,3528.1425215361,0
+GLBZ.US,D,20060509,000000,9.05052,9.16471,9.05052,9.16471,542.7911571594,0
+GLBZ.US,D,20060511,000000,9.0563,9.0563,9.05052,9.05052,8042.8997967811,0
+GLBZ.US,D,20060512,000000,9.05052,9.05052,9.05052,9.05052,9652.9081539194,0
+GLBZ.US,D,20060515,000000,9.05052,9.05052,9.05052,9.05052,2044.6493965177,0
+GLBZ.US,D,20060517,000000,9.05052,9.1695,9.05052,9.05052,7982.7030331112,0
+GLBZ.US,D,20060519,000000,9.05052,9.05052,9.05052,9.05052,3750.5644618759,0
+GLBZ.US,D,20060522,000000,9.05052,9.05052,9.05052,9.05052,819.2881563891,0
+GLBZ.US,D,20060523,000000,9.05052,9.05052,9.05052,9.05052,175.48887035981,0
+GLBZ.US,D,20060524,000000,9.05052,9.05052,9.05052,9.05052,4810.6396729447,0
+GLBZ.US,D,20060525,000000,9.14814,9.14814,9.05052,9.05052,1974.2497915478,0
+GLBZ.US,D,20060526,000000,9.05052,9.05052,9.05052,9.05052,175.48887035981,0
+GLBZ.US,D,20060530,000000,9.02582,9.05052,9.02582,9.05052,3528.1425215361,0
+GLBZ.US,D,20060608,000000,8.86341,8.86341,8.86341,8.86341,370.36313918959,0
+GLBZ.US,D,20060612,000000,8.75324,9.0563,8.75324,9.0563,2412.9719674473,0
+GLBZ.US,D,20060614,000000,8.81107,9.12226,8.81107,9.03915,1855.896832468,0
+GLBZ.US,D,20060615,000000,9.10786,9.10786,9.10786,9.10786,175.48887035981,0
+GLBZ.US,D,20060620,000000,9.06287,9.06287,9.06287,9.06287,175.48887035981,0
+GLBZ.US,D,20060626,000000,9.07992,9.07992,9.07992,9.07992,175.48887035981,0
+GLBZ.US,D,20060627,000000,9.05052,9.05052,9.05052,9.05052,279.55785161969,0
+GLBZ.US,D,20060706,000000,9.05052,9.05052,8.77608,8.77608,1465.1280106784,0
+GLBZ.US,D,20060707,000000,9.05052,9.05052,9.05052,9.05052,742.76684663918,0
+GLBZ.US,D,20060710,000000,8.91193,8.91193,8.91193,8.91193,516.26376977943,0
+GLBZ.US,D,20060711,000000,8.78441,8.78441,8.78441,8.78441,722.3611640392,0
+GLBZ.US,D,20060712,000000,8.86341,8.86341,8.86341,8.86341,367.3022867996,0
+GLBZ.US,D,20060718,000000,8.86341,8.86341,8.86341,8.86341,610.12990973933,0
+GLBZ.US,D,20060720,000000,8.88772,8.88772,8.86341,8.86341,670.32667340926,0
+GLBZ.US,D,20060726,000000,8.83803,9.15382,8.83803,9.15382,6350.248425113,0
+GLBZ.US,D,20060727,000000,9.05052,9.05052,9.05052,9.05052,394.84995830956,0
+GLBZ.US,D,20060728,000000,9.0563,9.0563,9.0563,9.0563,175.48887035981,0
+GLBZ.US,D,20060731,000000,9.30976,9.30976,9.30976,9.30976,370.36313918959,0
+GLBZ.US,D,20060807,000000,9.0563,9.11461,9.0563,9.11461,899.89060265901,0
+GLBZ.US,D,20060808,000000,9.07326,9.07326,9.0563,9.0563,1299.8419816186,0
+GLBZ.US,D,20060809,000000,9.11461,9.11461,9.0563,9.0563,13145.340730905,0
+GLBZ.US,D,20060816,000000,9.0563,9.0563,9.0563,9.0563,1687.5499510181,0
+GLBZ.US,D,20060817,000000,9.0563,9.0563,9.0563,9.0563,458.1075743695,0
+GLBZ.US,D,20060821,000000,9.0563,9.07326,9.0563,9.07326,557.07513497939,0
+GLBZ.US,D,20060823,000000,9.15382,9.15382,9.15382,9.15382,2487.4527089373,0
+GLBZ.US,D,20060824,000000,9.15382,9.15382,9.15382,9.15382,370.36313918959,0
+GLBZ.US,D,20060825,000000,9.15382,9.15382,9.15382,9.15382,2205.8542890576,0
+GLBZ.US,D,20060828,000000,9.15382,9.15382,9.10031,9.15382,5990.0881272234,0
+GLBZ.US,D,20060830,000000,9.10031,9.10031,9.10031,9.10031,2899.6474974568,0
+GLBZ.US,D,20060901,000000,9.10031,9.10031,9.10031,9.10031,931.51941068897,0
+GLBZ.US,D,20060905,000000,9.10031,9.10031,9.10031,9.10031,2859.8564163868,0
+GLBZ.US,D,20060911,000000,9.10031,9.10031,9.10031,9.10031,175.48887035981,0
+GLBZ.US,D,20060912,000000,9.10031,9.10031,9.10031,9.10031,370.36313918959,0
+GLBZ.US,D,20060913,000000,9.10031,9.10031,9.10031,9.10031,479.53354109947,0
+GLBZ.US,D,20060914,000000,9.13941,9.13941,9.13941,9.13941,370.36313918959,0
+GLBZ.US,D,20060918,000000,9.10031,9.10031,9.10031,9.10031,2412.9719674473,0
+GLBZ.US,D,20060919,000000,9.14814,9.14814,9.10031,9.10031,1672.2456890682,0
+GLBZ.US,D,20060921,000000,9.14814,9.14814,9.10031,9.10031,3897.4853765957,0
+GLBZ.US,D,20060922,000000,9.13941,9.13941,9.10031,9.10031,2786.3959590269,0
+GLBZ.US,D,20060925,000000,9.13941,9.13941,9.13941,9.13941,3344.4913781363,0
+GLBZ.US,D,20060926,000000,9.07326,9.07326,9.07326,9.07326,233.64506576974,0
+GLBZ.US,D,20060928,000000,9.16471,9.16471,9.07326,9.07326,3786.2744064258,0
+GLBZ.US,D,20061002,000000,9.07326,9.07326,9.07326,9.07326,1674.2862573282,0
+GLBZ.US,D,20061003,000000,9.07326,9.07326,9.07326,9.07326,1558.9941506383,0
+GLBZ.US,D,20061006,000000,9.07326,9.07326,9.07326,9.07326,455.0467219795,0
+GLBZ.US,D,20061009,000000,9.07326,9.07326,9.07326,9.07326,10400.776421208,0
+GLBZ.US,D,20061010,000000,9.07326,9.17626,9.07326,9.07326,3199.6110316765,0
+GLBZ.US,D,20061011,000000,9.17626,9.17626,9.17626,9.17626,175.48887035981,0
+GLBZ.US,D,20061013,000000,9.07326,9.07992,9.07326,9.07992,2044.6493965177,0
+GLBZ.US,D,20061017,000000,9.17626,9.17626,9.07326,9.07326,742.76684663918,0
+GLBZ.US,D,20061019,000000,9.07326,9.07326,9.07326,9.07326,511.16234912944,0
+GLBZ.US,D,20061023,000000,9.07326,9.07326,9.07326,9.07326,1853.856264208,0
+GLBZ.US,D,20061026,000000,9.07326,9.07326,9.07326,9.07326,1853.856264208,0
+GLBZ.US,D,20061027,000000,9.07326,9.07326,9.07326,9.07326,4867.7755842246,0
+GLBZ.US,D,20061030,000000,9.07326,9.07326,9.07326,9.07326,466.26984740949,0
+GLBZ.US,D,20061031,000000,9.13079,9.17626,9.13079,9.17626,2150.7589460376,0
+GLBZ.US,D,20061103,000000,9.17626,9.17626,9.10031,9.10031,506.06092847944,0
+GLBZ.US,D,20061109,000000,9.07326,9.07326,9.07326,9.07326,279.55785161969,0
+GLBZ.US,D,20061110,000000,9.13941,9.13941,9.13941,9.13941,1468.1888630684,0
+GLBZ.US,D,20061113,000000,9.07326,9.07326,9.07326,9.07326,389.74853765957,0
+GLBZ.US,D,20061114,000000,9.17626,9.17626,9.17626,9.17626,5869.6945998835,0
+GLBZ.US,D,20061115,000000,9.07326,9.15961,9.07326,9.15382,2530.3046423972,0
+GLBZ.US,D,20061116,000000,9.07326,9.07992,9.07326,9.07992,609.10962560933,0
+GLBZ.US,D,20061120,000000,9.07326,9.15382,9.07326,9.15382,5387.1002063941,0
+GLBZ.US,D,20061124,000000,9.15382,9.15382,9.15382,9.15382,175.48887035981,0
+GLBZ.US,D,20061128,000000,9.15382,9.15382,9.07326,9.07326,557.07513497939,0
+GLBZ.US,D,20061204,000000,9.13569,9.13569,9.13569,9.13569,175.48887035981,0
+GLBZ.US,D,20061205,000000,9.07326,9.07326,9.07326,9.07326,557.07513497939,0
+GLBZ.US,D,20061206,000000,9.07326,9.07326,9.07326,9.07326,2044.6493965177,0
+GLBZ.US,D,20061207,000000,9.07326,9.07326,9.07326,9.07326,1094.7648714888,0
+GLBZ.US,D,20061208,000000,9.07326,9.07326,9.07326,9.07326,557.07513497939,0
+GLBZ.US,D,20061211,000000,9.07326,9.07326,9.07326,9.07326,370.36313918959,0
+GLBZ.US,D,20061213,000000,9.11461,9.11461,9.07326,9.07326,819.2881563891,0
+GLBZ.US,D,20061214,000000,9.07326,9.07326,9.07326,9.07326,3926.0533322357,0
+GLBZ.US,D,20061218,000000,9.07326,9.07326,9.07326,9.07326,224.46250859975,0
+GLBZ.US,D,20061221,000000,9.07326,9.15382,9.07326,9.15382,3728.1182110159,0
+GLBZ.US,D,20061222,000000,9.0859,9.09257,9.07326,9.07992,6497.1693398328,0
+GLBZ.US,D,20061226,000000,9.07326,9.15382,9.07326,9.15382,1776.314670328,0
+GLBZ.US,D,20061227,000000,9.07992,9.07992,9.07992,9.07992,3190.4284745065,0
+GLBZ.US,D,20061229,000000,9.10786,9.10786,9.10786,9.10786,224.46250859975,0
+GLBZ.US,D,20070103,000000,9.10786,9.10786,9.10786,9.10786,1965.0672343778,0
+GLBZ.US,D,20070104,000000,9.18401,9.88254,9.18401,9.88254,4033.1831658856,0
+GLBZ.US,D,20070105,000000,9.85314,9.85314,9.5346,9.80511,2790.4770955469,0
+GLBZ.US,D,20070109,000000,9.75023,9.75023,9.75023,9.75023,175.48887035981,0
+GLBZ.US,D,20070111,000000,9.21195,9.268,9.21195,9.268,370.36313918959,0
+GLBZ.US,D,20070112,000000,9.268,9.268,9.268,9.268,370.36313918959,0
+GLBZ.US,D,20070116,000000,9.32093,9.39935,9.21195,9.39935,921.31656938898,0
+GLBZ.US,D,20070117,000000,9.42385,9.42385,9.21195,9.37092,3522.0208167561,0
+GLBZ.US,D,20070118,000000,9.5346,9.5346,9.5346,9.5346,2105.8664443177,0
+GLBZ.US,D,20070124,000000,9.66692,9.66692,9.52774,9.5346,1672.2456890682,0
+GLBZ.US,D,20070125,000000,9.26115,9.37092,9.26115,9.32093,1220.2598194787,0
+GLBZ.US,D,20070126,000000,9.23605,9.23605,9.23605,9.23605,525.44632694942,0
+GLBZ.US,D,20070129,000000,9.5738,9.5738,9.5346,9.5346,370.36313918959,0
+GLBZ.US,D,20070130,000000,9.37092,9.37092,9.37092,9.37092,1672.2456890682,0
+GLBZ.US,D,20070201,000000,9.58557,9.58557,9.58165,9.58165,370.36313918959,0
+GLBZ.US,D,20070202,000000,9.58165,9.58165,9.58165,9.58165,376.48484396959,0
+GLBZ.US,D,20070206,000000,9.58557,9.58557,9.58557,9.58557,175.48887035981,0
+GLBZ.US,D,20070207,000000,9.66692,9.66692,9.66692,9.66692,1115.1705540888,0
+GLBZ.US,D,20070209,000000,9.268,9.5346,9.21195,9.5346,2415.0125357073,0
+GLBZ.US,D,20070214,000000,9.5346,9.5346,9.5346,9.5346,370.36313918959,0
+GLBZ.US,D,20070215,000000,9.42385,9.42385,9.42385,9.42385,175.48887035981,0
+GLBZ.US,D,20070216,000000,9.5346,9.5346,9.28938,9.28938,742.76684663918,0
+GLBZ.US,D,20070220,000000,9.42385,9.42385,9.42385,9.42385,1069.2577682388,0
+GLBZ.US,D,20070221,000000,9.25046,9.29624,9.22929,9.29624,742.76684663918,0
+GLBZ.US,D,20070222,000000,9.34544,9.34544,9.34544,9.34544,175.48887035981,0
+GLBZ.US,D,20070223,000000,9.35818,9.35818,9.35818,9.35818,557.07513497939,0
+GLBZ.US,D,20070228,000000,9.4307,9.4307,9.4307,9.4307,557.07513497939,0
+GLBZ.US,D,20070301,000000,9.46795,9.46795,9.46795,9.46795,175.48887035981,0
+GLBZ.US,D,20070302,000000,9.5346,9.5346,9.5346,9.5346,370.36313918959,0
+GLBZ.US,D,20070305,000000,9.34544,9.34544,9.34544,9.34544,1115.1705540888,0
+GLBZ.US,D,20070306,000000,9.37092,9.37092,9.37092,9.37092,931.51941068897,0
+GLBZ.US,D,20070307,000000,9.32093,9.32093,9.32093,9.32093,175.48887035981,0
+GLBZ.US,D,20070308,000000,9.37092,9.39935,9.37092,9.39935,2412.9719674473,0
+GLBZ.US,D,20070309,000000,9.5346,9.5346,9.5346,9.5346,649.92099080928,0
+GLBZ.US,D,20070312,000000,9.37092,9.48364,9.37092,9.48364,2137.4952523476,0
+GLBZ.US,D,20070313,000000,9.22929,9.37974,9.21968,9.21968,3487.3311563362,0
+GLBZ.US,D,20070314,000000,9.27477,9.27477,9.21195,9.21195,2132.3938316977,0
+GLBZ.US,D,20070316,000000,9.23605,9.23605,9.23605,9.23605,742.76684663918,0
+GLBZ.US,D,20070319,000000,9.21195,9.23605,9.21195,9.23605,2415.0125357073,0
+GLBZ.US,D,20070320,000000,9.49049,9.49049,9.49049,9.49049,931.51941068897,0
+GLBZ.US,D,20070321,000000,9.45129,9.49637,9.32093,9.49637,1484.5134091484,0
+GLBZ.US,D,20070322,000000,9.46795,9.46795,9.46795,9.46795,175.48887035981,0
+GLBZ.US,D,20070326,000000,9.6728,9.6728,9.6728,9.6728,370.36313918959,0
+GLBZ.US,D,20070327,000000,9.268,9.268,9.268,9.268,367.3022867996,0
+GLBZ.US,D,20070328,000000,9.46795,9.47481,9.36504,9.36504,2412.9719674473,0
+GLBZ.US,D,20070329,000000,9.63751,9.63751,9.63751,9.63751,1853.856264208,0
+GLBZ.US,D,20070402,000000,9.36504,9.36504,9.35818,9.35818,557.07513497939,0
+GLBZ.US,D,20070405,000000,9.37974,9.37974,9.268,9.268,4448.4388067951,0
+GLBZ.US,D,20070409,000000,9.268,9.268,9.268,9.268,2597.6433949771,0
+GLBZ.US,D,20070410,000000,9.21195,9.23605,9.21195,9.23605,1413.0935200484,0
+GLBZ.US,D,20070412,000000,9.23605,9.23605,9.23605,9.23605,370.36313918959,0
+GLBZ.US,D,20070418,000000,9.60419,9.60419,9.60419,9.60419,557.07513497939,0
+GLBZ.US,D,20070419,000000,9.32485,9.34544,9.32485,9.34544,674.40780992926,0
+GLBZ.US,D,20070425,000000,9.45129,9.48364,9.39935,9.39935,1934.4587104779,0
+GLBZ.US,D,20070426,000000,9.39935,9.48364,9.27477,9.48364,2966.9862500367,0
+GLBZ.US,D,20070430,000000,9.48364,9.48364,9.48364,9.48364,370.36313918959,0
+GLBZ.US,D,20070503,000000,9.21195,9.23605,9.21195,9.21968,1872.2213785479,0
+GLBZ.US,D,20070504,000000,9.21195,9.23605,9.21195,9.21195,931.51941068897,0
+GLBZ.US,D,20070508,000000,9.21195,9.21195,9.21195,9.21195,1057.0143586788,0
+GLBZ.US,D,20070514,000000,9.23605,9.23605,9.21195,9.21195,2044.6493965177,0
+GLBZ.US,D,20070516,000000,9.21195,9.37092,9.21195,9.37092,3714.8545173259,0
+GLBZ.US,D,20070521,000000,9.36504,9.36504,9.36504,9.36504,931.51941068897,0
+GLBZ.US,D,20070522,000000,9.21195,9.21968,9.21195,9.21195,3164.9213712565,0
+GLBZ.US,D,20070523,000000,9.268,9.268,9.268,9.268,1299.8419816186,0
+GLBZ.US,D,20070525,000000,9.21195,9.21195,9.21195,9.21195,3711.7936649359,0
+GLBZ.US,D,20070529,000000,9.21195,9.21195,9.21195,9.21195,1853.856264208,0
+GLBZ.US,D,20070604,000000,9.31702,9.32093,9.31702,9.32093,557.07513497939,0
+GLBZ.US,D,20070605,000000,9.21195,9.32093,9.21195,9.32093,8699.9627765004,0
+GLBZ.US,D,20070607,000000,9.21195,9.21195,9.21195,9.21195,455.0467219795,0
+GLBZ.US,D,20070613,000000,9.21195,9.21195,9.21195,9.21195,2140.5561047376,0
+GLBZ.US,D,20070619,000000,9.268,9.30976,9.21195,9.25733,1655.9211429882,0
+GLBZ.US,D,20070626,000000,9.50226,9.50226,9.50226,9.50226,175.48887035981,0
+GLBZ.US,D,20070710,000000,9.29624,9.31702,9.15961,9.15961,31235.998639916,0
+GLBZ.US,D,20070711,000000,9.15961,9.15961,9.15961,9.15961,2412.9719674473,0
+GLBZ.US,D,20070712,000000,9.15961,9.15961,9.15961,9.15961,3897.4853765957,0
+GLBZ.US,D,20070713,000000,9.16471,9.16471,9.13569,9.15961,8861.1676690402,0
+GLBZ.US,D,20070716,000000,9.15961,9.15961,9.15961,9.15961,5349.3496935841,0
+GLBZ.US,D,20070717,000000,9.13569,9.14814,9.13569,9.13569,1299.8419816186,0
+GLBZ.US,D,20070718,000000,9.21195,9.21195,9.18401,9.18401,2966.9862500367,0
+GLBZ.US,D,20070725,000000,9.15961,9.15961,9.07992,9.07992,1630.4140397382,0
+GLBZ.US,D,20070726,000000,9.10786,9.10786,9.02582,9.02582,1751.8278512081,0
+GLBZ.US,D,20070730,000000,9.07992,9.07992,9.07992,9.07992,175.48887035981,0
+GLBZ.US,D,20070802,000000,8.98828,9.10786,8.97613,8.97613,1291.6797085786,0
+GLBZ.US,D,20070803,000000,8.96006,8.96006,8.81107,8.96006,27886.405841129,0
+GLBZ.US,D,20070807,000000,8.94878,8.94878,8.81107,8.81107,4374.9783494352,0
+GLBZ.US,D,20070810,000000,8.94878,8.94878,8.94878,8.94878,175.48887035981,0
+GLBZ.US,D,20070813,000000,8.94878,8.94878,8.70022,8.81107,1484.5134091484,0
+GLBZ.US,D,20070814,000000,8.67925,8.67925,8.64328,8.64328,931.51941068897,0
+GLBZ.US,D,20070816,000000,8.80382,8.81107,8.69297,8.81107,1486.5539774084,0
+GLBZ.US,D,20070817,000000,8.67925,8.81107,8.67925,8.81107,2966.9862500367,0
+GLBZ.US,D,20070823,000000,8.81107,8.81107,8.41383,8.41383,5106.5220706444,0
+GLBZ.US,D,20070824,000000,8.2922,8.2922,8.22329,8.25614,1672.2456890682,0
+GLBZ.US,D,20070828,000000,8.38296,8.38296,8.38296,8.38296,3013.9193200167,0
+GLBZ.US,D,20070829,000000,8.86802,8.86802,8.86802,8.86802,970.29020762893,0
+GLBZ.US,D,20070831,000000,8.28092,8.28092,8.28092,8.28092,742.76684663918,0
+GLBZ.US,D,20070904,000000,8.3315,8.78441,8.3315,8.78441,1757.9495559881,0
+GLBZ.US,D,20070905,000000,8.8149,8.8149,8.55271,8.55271,2784.3553907669,0
+GLBZ.US,D,20070906,000000,8.28092,8.28092,8.28092,8.28092,370.36313918959,0
+GLBZ.US,D,20070911,000000,8.2922,8.2922,8.28092,8.28092,32859.270690744,0
+GLBZ.US,D,20070912,000000,8.31229,8.42863,8.31229,8.42863,1672.2456890682,0
+GLBZ.US,D,20070914,000000,8.88772,8.88772,8.88772,8.88772,175.48887035981,0
+GLBZ.US,D,20070917,000000,8.29828,8.31229,8.29828,8.31229,1299.8419816186,0
+GLBZ.US,D,20070918,000000,8.28092,8.2922,8.28092,8.2922,506.06092847944,0
+GLBZ.US,D,20070919,000000,8.28092,8.28092,8.28092,8.28092,2227.2802557875,0
+GLBZ.US,D,20070921,000000,8.39531,8.39531,8.39531,8.39531,370.36313918959,0
+GLBZ.US,D,20070926,000000,8.38296,8.38296,8.38296,8.38296,2784.3553907669,0
+GLBZ.US,D,20071001,000000,8.22329,8.22329,8.22329,8.22329,2675.1849888571,0
+GLBZ.US,D,20071003,000000,8.24211,8.24211,8.22329,8.22329,722.3611640392,0
+GLBZ.US,D,20071004,000000,8.25614,8.28092,8.25614,8.28092,1115.1705540888,0
+GLBZ.US,D,20071008,000000,8.28092,8.38296,8.22329,8.38296,1299.8419816186,0
+GLBZ.US,D,20071009,000000,8.28092,8.28092,8.28092,8.28092,1672.2456890682,0
+GLBZ.US,D,20071011,000000,8.36551,8.36551,8.36551,8.36551,175.48887035981,0
+GLBZ.US,D,20071012,000000,8.24211,8.28092,8.22329,8.28092,557.07513497939,0
+GLBZ.US,D,20071022,000000,8.39531,8.39531,8.39531,8.39531,175.48887035981,0
+GLBZ.US,D,20071025,000000,8.2922,8.2922,8.28092,8.28092,3496.5137135061,0
+GLBZ.US,D,20071029,000000,8.28092,8.54841,8.28092,8.28092,5818.6803933836,0
+GLBZ.US,D,20071030,000000,8.28092,8.51949,8.28092,8.51949,1484.5134091484,0
+GLBZ.US,D,20071031,000000,8.28092,8.28092,8.28092,8.28092,2123.2112745277,0
+GLBZ.US,D,20071106,000000,8.28092,8.28092,8.28092,8.28092,4527.000684805,0
+GLBZ.US,D,20071107,000000,8.28092,8.30524,8.28092,8.28092,742.76684663918,0
+GLBZ.US,D,20071108,000000,8.28092,8.28092,8.28092,8.28092,3344.4913781363,0
+GLBZ.US,D,20071109,000000,8.28092,8.28092,8.28092,8.28092,370.36313918959,0
+GLBZ.US,D,20071112,000000,8.51949,8.51949,8.51949,8.51949,175.48887035981,0
+GLBZ.US,D,20071115,000000,8.28092,8.2922,8.28092,8.28092,4266.8282316553,0
+GLBZ.US,D,20071116,000000,8.2922,8.2922,8.28092,8.28092,5751.3416408037,0
+GLBZ.US,D,20071119,000000,8.28092,9.07992,8.28092,9.07992,5751.3416408037,0
+GLBZ.US,D,20071120,000000,8.79736,8.79736,8.54841,8.78441,742.76684663918,0
+GLBZ.US,D,20071126,000000,8.54096,8.6568,8.31935,8.6568,1484.5134091484,0
+GLBZ.US,D,20071127,000000,8.2922,8.2922,8.28092,8.28092,557.07513497939,0
+GLBZ.US,D,20071130,000000,8.28092,8.28092,8.28092,8.28092,1115.1705540888,0
+GLBZ.US,D,20071203,000000,8.28092,8.28092,8.28092,8.28092,1720.1990431781,0
+GLBZ.US,D,20071204,000000,8.2922,8.2922,8.28092,8.28092,2044.6493965177,0
+GLBZ.US,D,20071205,000000,8.28092,8.28092,8.28092,8.28092,177.5294386198,0
+GLBZ.US,D,20071207,000000,8.2922,8.2922,8.28092,8.28092,3530.1830897961,0
+GLBZ.US,D,20071210,000000,8.28092,8.28092,8.28092,8.28092,175.48887035981,0
+GLBZ.US,D,20071211,000000,8.2922,8.2922,8.2922,8.2922,175.48887035981,0
+GLBZ.US,D,20071213,000000,8.28092,8.28092,8.28092,8.28092,6022.7372193834,0
+GLBZ.US,D,20071217,000000,8.22329,8.24211,8.05423,8.19556,4266.8282316553,0
+GLBZ.US,D,20071218,000000,8.20252,8.80382,8.20252,8.54841,6212.5100675632,0
+GLBZ.US,D,20071219,000000,8.78991,9.07326,8.78991,9.05052,1943.6412676479,0
+GLBZ.US,D,20071220,000000,8.67925,9.13079,8.61623,8.61623,4446.3982385351,0
+GLBZ.US,D,20071221,000000,9.07992,9.07992,9.07992,9.07992,370.36313918959,0
+GLBZ.US,D,20071226,000000,9.23605,9.36504,8.31229,8.31229,5570.7513497939,0
+GLBZ.US,D,20071228,000000,8.57555,8.57555,8.3315,8.3315,6065.5891528433,0
+GLBZ.US,D,20080102,000000,8.89791,8.89791,8.34611,8.34611,1484.5134091484,0
+GLBZ.US,D,20080103,000000,8.35855,9.07992,8.35855,9.07992,670.32667340926,0
+GLBZ.US,D,20080104,000000,9.07992,9.07992,8.8444,8.8444,1119.2516906088,0
+GLBZ.US,D,20080107,000000,8.48528,8.57555,8.37061,8.37061,3993.3920848156,0
+GLBZ.US,D,20080108,000000,8.57555,8.77608,8.57555,8.77608,1664.0834160282,0
+GLBZ.US,D,20080109,000000,8.8444,8.8444,7.51055,7.8778,13925.858090354,0
+GLBZ.US,D,20080110,000000,9.13569,9.13569,8.21614,8.4208,2792.5176638069,0
+GLBZ.US,D,20080111,000000,8.48528,8.96672,8.48528,8.96672,619.31246690932,0
+GLBZ.US,D,20080114,000000,7.8778,8.0161,7.8778,8.0161,772.35508640915,0
+GLBZ.US,D,20080117,000000,8.0161,8.0161,8.0161,8.0161,309.14609138966,0
+GLBZ.US,D,20080118,000000,8.0161,8.0161,7.48468,7.48468,2013.0205884878,0
+GLBZ.US,D,20080122,000000,7.48468,7.48468,7.48468,7.48468,151.00205123983,0
+GLBZ.US,D,20080123,000000,8.2086,8.2086,7.23309,7.23309,4592.2988691249,0
+GLBZ.US,D,20080124,000000,7.1879,7.1879,6.63864,6.7543,1794.679784668,0
+GLBZ.US,D,20080129,000000,6.84525,6.84525,6.78037,6.78693,2102.8055919277,0
+GLBZ.US,D,20080130,000000,6.7543,6.76135,6.7543,6.7543,891.72832961902,0
+GLBZ.US,D,20080131,000000,6.74214,7.64738,6.74214,7.26562,11794.484542787,0
+GLBZ.US,D,20080201,000000,6.88407,7.39392,6.88407,7.39392,309.14609138966,0
+GLBZ.US,D,20080204,000000,7.42058,7.49105,6.88407,6.9807,4009.7166308956,0
+GLBZ.US,D,20080206,000000,6.90337,6.97443,6.43821,6.72234,9697.8006556393,0
+GLBZ.US,D,20080208,000000,7.06411,7.06411,7.06411,7.06411,1549.8115934683,0
+GLBZ.US,D,20080211,000000,6.9807,7.09057,6.9807,7.07764,2784.3553907669,0
+GLBZ.US,D,20080212,000000,7.07764,7.39392,7.07764,7.39392,4638.2116549749,0
+GLBZ.US,D,20080213,000000,6.73538,6.73538,6.73538,6.73538,309.14609138966,0
+GLBZ.US,D,20080215,000000,6.74214,6.74214,6.59326,6.59326,619.31246690932,0
+GLBZ.US,D,20080220,000000,7.02628,7.07067,7.02628,7.07067,931.51941068897,0
+GLBZ.US,D,20080221,000000,7.07764,7.07764,7.07764,7.07764,2471.1281628573,0
+GLBZ.US,D,20080222,000000,7.11018,7.11018,7.11018,7.11018,468.31041566948,0
+GLBZ.US,D,20080226,000000,6.65786,6.65786,6.62571,6.62571,619.31246690932,0
+GLBZ.US,D,20080227,000000,7.07067,7.51722,7.06411,7.51722,1239.6452179486,0
+GLBZ.US,D,20080228,000000,6.78693,7.42695,6.78693,7.42695,520.34490629943,0
+GLBZ.US,D,20080305,000000,7.09057,7.20113,7.07764,7.20113,17119.347417251,0
+GLBZ.US,D,20080310,000000,7.09057,7.20113,7.07764,7.07764,468.31041566948,0
+GLBZ.US,D,20080312,000000,7.07764,7.07764,7.07764,7.07764,619.31246690932,0
+GLBZ.US,D,20080317,000000,7.07764,7.26562,7.07764,7.26562,7986.7841696312,0
+GLBZ.US,D,20080318,000000,7.26562,7.26562,7.07764,7.26562,10372.208465569,0
+GLBZ.US,D,20080319,000000,7.07764,7.25955,7.07764,7.07764,1606.9475047482,0
+GLBZ.US,D,20080320,000000,7.07764,7.07764,7.07764,7.07764,151.00205123983,0
+GLBZ.US,D,20080324,000000,7.07764,7.07764,7.07764,7.07764,931.51941068897,0
+GLBZ.US,D,20080325,000000,7.20113,8.56448,7.20113,8.56448,6808.3559994825,0
+GLBZ.US,D,20080326,000000,8.56869,8.86802,7.52251,7.60749,9205.0034208499,0
+GLBZ.US,D,20080327,000000,8.29828,8.34611,8.22329,8.22329,1898.7487659279,0
+GLBZ.US,D,20080328,000000,8.23438,8.23438,7.20741,7.20741,468.31041566948,0
+GLBZ.US,D,20080401,000000,8.31229,8.31229,8.31229,8.31229,309.14609138966,0
+GLBZ.US,D,20080402,000000,8.31229,8.3315,7.07764,8.3315,619.31246690932,0
+GLBZ.US,D,20080403,000000,7.50458,8.29828,7.50458,8.29828,309.14609138966,0
+GLBZ.US,D,20080404,000000,7.78812,7.78812,7.7695,7.7695,755.01025619917,0
+GLBZ.US,D,20080407,000000,7.11655,7.84233,7.11655,7.84233,468.31041566948,0
+GLBZ.US,D,20080408,000000,7.0843,7.83448,7.0843,7.83448,309.14609138966,0
+GLBZ.US,D,20080409,000000,7.84831,7.84831,7.07764,7.07764,468.31041566948,0
+GLBZ.US,D,20080410,000000,7.77489,7.77489,7.77489,7.77489,207.11767838977,0
+GLBZ.US,D,20080414,000000,7.07764,7.69736,7.07764,7.69736,262.21302140971,0
+GLBZ.US,D,20080415,000000,7.07764,7.07764,7.07764,7.07764,151.00205123983,0
+GLBZ.US,D,20080416,000000,7.0843,7.0843,7.0843,7.0843,151.00205123983,0
+GLBZ.US,D,20080418,000000,7.26562,7.26562,7.26562,7.26562,151.00205123983,0
+GLBZ.US,D,20080421,000000,7.07764,7.07764,7.07764,7.07764,151.00205123983,0
+GLBZ.US,D,20080424,000000,7.07764,7.0843,7.07764,7.0843,4207.6517521154,0
+GLBZ.US,D,20080428,000000,7.07764,7.82743,7.07764,7.82743,1229.4423766486,0
+GLBZ.US,D,20080429,000000,7.82743,7.84831,7.82743,7.84831,1549.8115934683,0
+GLBZ.US,D,20080430,000000,7.82743,7.82743,7.0843,7.55016,2270.1321892475,0
+GLBZ.US,D,20080501,000000,7.11018,7.71776,7.11018,7.69736,468.31041566948,0
+GLBZ.US,D,20080505,000000,7.82743,7.82743,7.82743,7.82743,676.44837818925,0
+GLBZ.US,D,20080506,000000,7.40078,7.84831,7.40078,7.84233,1709.9962018781,0
+GLBZ.US,D,20080507,000000,7.84831,7.84831,7.84831,7.84831,765.21309749916,0
+GLBZ.US,D,20080508,000000,7.84831,7.84831,7.84831,7.84831,468.31041566948,0
+GLBZ.US,D,20080519,000000,7.4983,7.4983,7.47292,7.49105,2068.1159315077,0
+GLBZ.US,D,20080520,000000,7.8588,7.8588,7.8588,7.8588,199.97568947978,0
+GLBZ.US,D,20080523,000000,7.42695,7.42695,7.40078,7.40078,2634.3736236571,0
+GLBZ.US,D,20080530,000000,8.03463,8.03463,8.03463,8.03463,12686.212872406,0
+GLBZ.US,D,20080603,000000,7.42695,8.03463,7.39392,8.03463,1392.6878374485,0
+GLBZ.US,D,20080606,000000,7.39392,7.9961,7.14321,7.9961,3246.5441016564,0
+GLBZ.US,D,20080617,000000,7.14321,7.14321,7.07764,7.07764,1853.856264208,0
+GLBZ.US,D,20080618,000000,7.07764,7.07764,7.07764,7.07764,1239.6452179486,0
+GLBZ.US,D,20080623,000000,7.07764,7.07764,7.07764,7.07764,1660.0022795082,0
+GLBZ.US,D,20080624,000000,7.07764,7.07764,7.07764,7.07764,4638.2116549749,0
+GLBZ.US,D,20080625,000000,7.07764,7.66669,7.07764,7.11018,9223.3685351898,0
+GLBZ.US,D,20080626,000000,7.14321,7.14321,7.11018,7.11018,309.14609138966,0
+GLBZ.US,D,20080627,000000,7.11018,7.11018,7.11018,7.11018,151.00205123983,0
+GLBZ.US,D,20080702,000000,7.13605,7.13605,7.11018,7.11018,3689.3474140759,0
+GLBZ.US,D,20080707,000000,7.14321,7.14321,7.0843,7.0843,1597.7649475782,0
+GLBZ.US,D,20080708,000000,7.0843,7.0843,7.0843,7.0843,772.35508640915,0
+GLBZ.US,D,20080710,000000,7.64738,7.64738,7.0843,7.0843,1549.8115934683,0
+GLBZ.US,D,20080711,000000,7.64738,7.64738,7.0843,7.0843,1549.8115934683,0
+GLBZ.US,D,20080714,000000,7.0843,7.1042,7.0843,7.0843,2512.9598121872,0
+GLBZ.US,D,20080715,000000,7.0843,7.13605,7.0843,7.13605,619.31246690932,0
+GLBZ.US,D,20080717,000000,7.1682,7.1682,7.1682,7.1682,2940.4588626568,0
+GLBZ.US,D,20080718,000000,7.1682,7.1682,7.1682,7.1682,2319.1058274874,0
+GLBZ.US,D,20080721,000000,7.1879,7.38716,7.1879,7.38716,649.92099080928,0
+GLBZ.US,D,20080722,000000,7.18114,7.20741,7.1682,7.1682,772.35508640915,0
+GLBZ.US,D,20080725,000000,7.37529,7.71776,7.1682,7.71776,2325.2275322674,0
+GLBZ.US,D,20080728,000000,7.71776,7.71776,7.71776,7.71776,309.14609138966,0
+GLBZ.US,D,20080729,000000,7.71776,7.71776,7.46057,7.46057,14237.044750004,0
+GLBZ.US,D,20080730,000000,7.1682,7.1682,7.1682,7.1682,1110.0691334388,0
+GLBZ.US,D,20080801,000000,7.1682,7.1682,7.1682,7.1682,4638.2116549749,0
+GLBZ.US,D,20080804,000000,7.67805,7.67805,7.67805,7.67805,266.29415792971,0
+GLBZ.US,D,20080805,000000,7.65326,7.65326,7.65326,7.65326,468.31041566948,0
+GLBZ.US,D,20080806,000000,7.17428,7.17428,7.17428,7.17428,572.37939692937,0
+GLBZ.US,D,20080807,000000,7.1682,7.1682,7.1682,7.1682,931.51941068897,0
+GLBZ.US,D,20080808,000000,7.1682,7.1682,7.1682,7.1682,1549.8115934683,0
+GLBZ.US,D,20080811,000000,7.1682,7.1682,7.1682,7.1682,5724.8142534237,0
+GLBZ.US,D,20080812,000000,7.71776,7.71776,7.1682,7.1682,16155.178914402,0
+GLBZ.US,D,20080815,000000,7.55016,7.55016,7.55016,7.55016,151.00205123983,0
+GLBZ.US,D,20080818,000000,7.16231,7.16231,7.13605,7.13605,1549.8115934683,0
+GLBZ.US,D,20080819,000000,7.23309,7.23309,7.23309,7.23309,1437.5803391684,0
+GLBZ.US,D,20080821,000000,7.23309,7.23309,7.23309,7.23309,455.0467219795,0
+GLBZ.US,D,20080826,000000,7.23309,7.39392,7.23309,7.39392,1594.7040951882,0
+GLBZ.US,D,20080827,000000,7.17428,7.49105,7.17428,7.49105,468.31041566948,0
+GLBZ.US,D,20080828,000000,7.16231,7.69168,7.14321,7.69168,619.31246690932,0
+GLBZ.US,D,20080829,000000,7.14321,7.16231,7.14321,7.16231,309.14609138966,0
+GLBZ.US,D,20080905,000000,7.13605,7.13605,7.13605,7.13605,455.0467219795,0
+GLBZ.US,D,20080909,000000,7.13605,7.13605,7.13605,7.13605,309.14609138966,0
+GLBZ.US,D,20080916,000000,7.38108,7.38716,6.43145,6.43145,2518.0612328372,0
+GLBZ.US,D,20080917,000000,7.13605,7.14321,7.07764,7.07764,3711.7936649359,0
+GLBZ.US,D,20080918,000000,7.07764,7.38716,7.07764,7.38716,3227.1587031864,0
+GLBZ.US,D,20080919,000000,7.39392,7.39392,7.39392,7.39392,619.31246690932,0
+GLBZ.US,D,20080924,000000,7.23309,7.23309,7.23309,7.23309,1549.8115934683,0
+GLBZ.US,D,20080926,000000,7.1682,7.1682,4.88041,5.79162,8537.7375998306,0
+GLBZ.US,D,20080929,000000,5.84965,6.23758,5.57864,5.72713,3311.8422859764,0
+GLBZ.US,D,20080930,000000,5.8175,7.07764,5.8175,5.94697,3990.3312324256,0
+GLBZ.US,D,20081001,000000,5.94697,7.01324,5.8175,7.01324,3246.5441016564,0
+GLBZ.US,D,20081002,000000,5.94697,5.94697,5.83024,5.83024,772.35508640915,0
+GLBZ.US,D,20081003,000000,7.05921,7.07764,7.05921,7.07764,1345.7547674685,0
+GLBZ.US,D,20081007,000000,6.9164,6.9164,6.9164,6.9164,418.31649329954,0
+GLBZ.US,D,20081008,000000,5.99215,6.59326,5.99215,6.59326,151.00205123983,0
+GLBZ.US,D,20081009,000000,6.59326,6.59326,6.59326,6.59326,309.14609138966,0
+GLBZ.US,D,20081010,000000,5.98549,6.59326,5.98549,6.59326,619.31246690932,0
+GLBZ.US,D,20081013,000000,6.05028,6.43145,6.05028,6.43145,619.31246690932,0
+GLBZ.US,D,20081014,000000,6.43145,6.43145,6.43145,6.43145,970.29020762893,0
+GLBZ.US,D,20081016,000000,6.43145,6.43145,6.42517,6.42517,1432.4789185184,0
+GLBZ.US,D,20081021,000000,6.40547,6.40547,6.40547,6.40547,151.00205123983,0
+GLBZ.US,D,20081022,000000,6.36685,6.36685,6.36685,6.36685,1239.6452179486,0
+GLBZ.US,D,20081024,000000,6.36685,6.36685,6.36029,6.36029,309.14609138966,0
+GLBZ.US,D,20081027,000000,6.36685,6.36685,6.36685,6.36685,159.16432427982,0
+GLBZ.US,D,20081029,000000,6.62571,6.62571,6.14074,6.14074,1239.6452179486,0
+GLBZ.US,D,20081030,000000,6.07625,6.10839,5.97922,5.97922,1702.8542129681,0
+GLBZ.US,D,20081031,000000,5.91463,5.91463,5.91463,5.91463,151.00205123983,0
+GLBZ.US,D,20081103,000000,6.37342,6.37342,6.37342,6.37342,151.00205123983,0
+GLBZ.US,D,20081105,000000,6.1923,6.1923,5.84965,5.84965,1814.065183138,0
+GLBZ.US,D,20081106,000000,5.8175,5.8175,5.8175,5.8175,175.48887035981,0
+GLBZ.US,D,20081107,000000,6.40547,6.40547,6.40547,6.40547,151.00205123983,0
+GLBZ.US,D,20081119,000000,6.26973,6.26973,6.26973,6.26973,151.00205123983,0
+GLBZ.US,D,20081120,000000,5.94697,5.94697,5.94697,5.94697,151.00205123983,0
+GLBZ.US,D,20081121,000000,5.8175,5.8175,5.79162,5.79162,2013.0205884878,0
+GLBZ.US,D,20081124,000000,5.79162,5.79162,5.79162,5.79162,151.00205123983,0
+GLBZ.US,D,20081125,000000,5.79162,5.79162,5.79162,5.79162,339.75461528963,0
+GLBZ.US,D,20081203,000000,5.66225,6.43145,5.66225,6.43145,309.14609138966,0
+GLBZ.US,D,20081204,000000,5.66225,6.26973,5.63019,5.78535,1853.856264208,0
+GLBZ.US,D,20081205,000000,5.72713,6.26973,5.59776,6.26973,2013.0205884878,0
+GLBZ.US,D,20081208,000000,6.26973,6.26973,6.26973,6.26973,151.00205123983,0
+GLBZ.US,D,20081211,000000,6.38617,6.38617,6.38617,6.38617,468.31041566948,0
+GLBZ.US,D,20081212,000000,6.41233,6.41233,6.36685,6.36685,11914.878070127,0
+GLBZ.US,D,20081215,000000,6.41233,6.41233,6.41233,6.41233,164.26574492982,0
+GLBZ.US,D,20081217,000000,6.43145,7.07764,6.40547,6.43145,2346.6534989974,0
+GLBZ.US,D,20081218,000000,6.43145,6.43145,6.43145,6.43145,151.00205123983,0
+GLBZ.US,D,20081222,000000,6.43145,7.01324,6.43145,7.01324,309.14609138966,0
+GLBZ.US,D,20081223,000000,7.07764,7.07764,6.43145,6.43145,1239.6452179486,0
+GLBZ.US,D,20081230,000000,5.75291,5.75291,5.25511,5.52013,1702.8542129681,0
+GLBZ.US,D,20081231,000000,7.05921,7.07067,7.05921,7.07067,468.31041566948,0
+GLBZ.US,D,20090102,000000,6.43145,6.45066,6.43145,6.43145,619.31246690932,0
+GLBZ.US,D,20090105,000000,6.43145,6.43145,6.43145,6.43145,151.00205123983,0
+GLBZ.US,D,20090106,000000,5.92736,6.39283,5.65577,6.39283,2784.3553907669,0
+GLBZ.US,D,20090107,000000,5.84965,6.45066,5.84965,6.32814,10362.005624269,0
+GLBZ.US,D,20090108,000000,6.90974,7.11018,5.84965,7.11018,2477.2498676373,0
+GLBZ.US,D,20090109,000000,7.0843,7.0843,7.0843,7.0843,405.05279960955,0
+GLBZ.US,D,20090112,000000,7.11018,7.11018,6.47026,6.85152,619.31246690932,0
+GLBZ.US,D,20090114,000000,6.40547,6.40547,5.97922,6.39283,1778.355238588,0
+GLBZ.US,D,20090115,000000,6.14074,6.18602,5.97922,6.18602,309.14609138966,0
+GLBZ.US,D,20090126,000000,5.97922,5.97922,5.37164,5.59119,4175.0026599554,0
+GLBZ.US,D,20090127,000000,5.39095,5.49415,5.39095,5.49415,1180.4687384087,0
+GLBZ.US,D,20090129,000000,6.90974,6.90974,5.43604,5.43604,2085.4607617177,0
+GLBZ.US,D,20090204,000000,5.52013,5.52013,5.52013,5.52013,367.3022867996,0
+GLBZ.US,D,20090205,000000,6.45066,6.45066,5.89503,6.14074,772.35508640915,0
+GLBZ.US,D,20090206,000000,6.43821,6.43821,6.43821,6.43821,309.14609138966,0
+GLBZ.US,D,20090209,000000,6.43821,6.43821,5.55914,5.55914,619.31246690932,0
+GLBZ.US,D,20090210,000000,5.55914,5.55914,5.55914,5.55914,262.21302140971,0
+GLBZ.US,D,20090213,000000,5.81102,6.38617,5.81102,6.01147,9974.297654869,0
+GLBZ.US,D,20090220,000000,5.62372,5.78535,5.62372,5.78535,1083.5417460588,0
+GLBZ.US,D,20090227,000000,5.62372,6.42517,5.62372,5.97922,17374.41844975,0
+GLBZ.US,D,20090304,000000,5.53943,5.53943,5.53943,5.53943,1692.6513716681,0
+GLBZ.US,D,20090305,000000,5.5269,5.5269,5.5269,5.5269,851.93724854906,0
+GLBZ.US,D,20090306,000000,5.5269,5.5269,5.50082,5.50082,5270.7878155742,0
+GLBZ.US,D,20090310,000000,5.49415,5.65577,5.49415,5.65577,1111.0894175688,0
+GLBZ.US,D,20090313,000000,5.63019,5.63019,5.63019,5.63019,309.14609138966,0
+GLBZ.US,D,20090318,000000,5.49415,5.65577,5.49415,5.65577,10887.451951218,0
+GLBZ.US,D,20090319,000000,6.14074,6.14074,5.8175,6.14074,10984.378943568,0
+GLBZ.US,D,20090327,000000,5.8175,5.8175,5.8175,5.8175,151.00205123983,0
+GLBZ.US,D,20090330,000000,5.8175,5.8175,5.8175,5.8175,772.35508640915,0
+GLBZ.US,D,20090402,000000,5.8175,5.8175,5.8175,5.8175,309.14609138966,0
+GLBZ.US,D,20090403,000000,5.8175,5.8175,5.8175,5.8175,151.00205123983,0
+GLBZ.US,D,20090406,000000,5.8175,5.8175,5.78535,5.78535,16575.535975962,0
+GLBZ.US,D,20090409,000000,5.8175,5.8175,5.8175,5.8175,151.00205123983,0
+GLBZ.US,D,20090413,000000,5.30009,5.78535,5.26804,5.26804,639.7181495093,0
+GLBZ.US,D,20090414,000000,5.8175,5.8175,5.8175,5.8175,151.00205123983,0
+GLBZ.US,D,20090415,000000,5.75291,5.75291,5.49415,5.49415,309.14609138966,0
+GLBZ.US,D,20090423,000000,5.8175,5.8175,5.8175,5.8175,151.00205123983,0
+GLBZ.US,D,20090501,000000,5.49415,5.49415,5.33253,5.48769,931.51941068897,0
+GLBZ.US,D,20090504,000000,5.33253,5.33253,5.17758,5.30715,1395.7486898385,0
+GLBZ.US,D,20090505,000000,6.07625,6.07625,6.07625,6.07625,151.00205123983,0
+GLBZ.US,D,20090506,000000,5.20336,5.23569,5.20336,5.22903,619.31246690932,0
+GLBZ.US,D,20090508,000000,6.06948,6.06948,6.06948,6.06948,151.00205123983,0
+GLBZ.US,D,20090514,000000,5.65577,5.65577,5.65577,5.65577,772.35508640915,0
+GLBZ.US,D,20090519,000000,5.63019,5.63019,5.63019,5.63019,151.00205123983,0
+GLBZ.US,D,20090526,000000,5.81102,5.81102,5.81102,5.81102,151.00205123983,0
+GLBZ.US,D,20090601,000000,5.79779,5.79779,5.79779,5.79779,468.31041566948,0
+GLBZ.US,D,20090602,000000,5.21002,5.79162,5.21002,5.79162,1335.5519261685,0
+GLBZ.US,D,20090604,000000,5.20336,5.48769,5.17758,5.48769,2013.0205884878,0
+GLBZ.US,D,20090609,000000,5.39732,5.39732,5.39732,5.39732,1549.8115934683,0
+GLBZ.US,D,20090611,000000,5.19688,5.46837,5.17758,5.32607,39900.251471866,0
+GLBZ.US,D,20090612,000000,5.17758,5.17758,5.17758,5.17758,309.14609138966,0
+GLBZ.US,D,20090616,000000,5.20336,5.20336,5.20336,5.20336,309.14609138966,0
+GLBZ.US,D,20090618,000000,5.26804,5.26804,5.20336,5.20336,1239.6452179486,0
+GLBZ.US,D,20090619,000000,5.20336,5.23569,5.20336,5.23569,1055.9940745488,0
+GLBZ.US,D,20090623,000000,5.45554,5.45554,5.45554,5.45554,1392.6878374485,0
+GLBZ.US,D,20090624,000000,4.98342,4.98342,4.98342,4.98342,1486.5539774084,0
+GLBZ.US,D,20090625,000000,5.21629,5.21629,5.21629,5.21629,1085.5823143188,0
+GLBZ.US,D,20090626,000000,5.17121,5.17121,5.17121,5.17121,865.20094223905,0
+GLBZ.US,D,20090630,000000,5.17121,5.17121,5.04183,5.04183,16713.274333512,0
+GLBZ.US,D,20090701,000000,5.19688,5.21629,5.19688,5.20336,2168.1037762476,0
+GLBZ.US,D,20090706,000000,5.21629,5.21629,5.21629,5.21629,184.6714275298,0
+GLBZ.US,D,20090707,000000,5.17121,5.21629,5.17121,5.21629,2413.9922515773,0
+GLBZ.US,D,20090708,000000,5.49415,5.49415,5.49415,5.49415,159.16432427982,0
+GLBZ.US,D,20090716,000000,5.19688,5.19688,5.17758,5.17758,468.31041566948,0
+GLBZ.US,D,20090724,000000,5.17758,5.17758,5.17758,5.17758,0,0
+GLBZ.US,D,20090727,000000,5.17758,5.17758,5.17758,5.17758,0,0
+GLBZ.US,D,20090728,000000,5.24236,5.8175,5.0091,5.57168,7126.6846480421,0
+GLBZ.US,D,20090729,000000,4.97724,4.97724,4.97724,4.97724,1164.1441923287,0
+GLBZ.US,D,20090730,000000,5.57168,5.57168,5.57168,5.57168,0,0
+GLBZ.US,D,20090731,000000,5.8175,5.8175,5.8175,5.8175,309.14609138966,0
+GLBZ.US,D,20090803,000000,5.8175,5.8175,5.8175,5.8175,0,0
+GLBZ.US,D,20090804,000000,5.73389,5.73389,5.73389,5.73389,772.35508640915,0
+GLBZ.US,D,20090805,000000,5.57168,5.57168,5.17121,5.17121,931.51941068897,0
+GLBZ.US,D,20090806,000000,5.23569,5.73389,5.23569,5.73389,713.17860686921,0
+GLBZ.US,D,20090807,000000,5.19688,5.73389,5.19688,5.73389,604.00820495933,0
+GLBZ.US,D,20090810,000000,5.73389,5.73389,5.73389,5.73389,0,0
+GLBZ.US,D,20090811,000000,5.73389,5.73389,5.73389,5.73389,0,0
+GLBZ.US,D,20090812,000000,5.73389,5.73389,5.73389,5.73389,0,0
+GLBZ.US,D,20090813,000000,5.73389,5.73389,5.73389,5.73389,0,0
+GLBZ.US,D,20090814,000000,5.73389,5.73389,5.73389,5.73389,0,0
+GLBZ.US,D,20090817,000000,5.8175,5.8175,5.50082,5.8175,1702.8542129681,0
+GLBZ.US,D,20090818,000000,5.62372,5.63667,5.55914,5.57168,5612.5829991238,0
+GLBZ.US,D,20090819,000000,5.65577,5.8175,5.55914,5.65577,2634.3736236571,0
+GLBZ.US,D,20090820,000000,5.65577,5.65577,5.65577,5.65577,1083.5417460588,0
+GLBZ.US,D,20090824,000000,5.65577,5.65577,5.65577,5.65577,1505.9393758783,0
+GLBZ.US,D,20090825,000000,5.65577,5.65577,5.36527,5.36527,8137.786220871,0
+GLBZ.US,D,20090831,000000,5.49415,5.8175,5.49415,5.8175,469.33069979948,0
+GLBZ.US,D,20090901,000000,5.49415,6.07625,5.08692,5.8175,5733.9968105937,0
+GLBZ.US,D,20090908,000000,5.50082,5.8175,5.50082,5.8175,25406.095121102,0
+GLBZ.US,D,20090909,000000,5.75291,5.8175,5.75291,5.8175,4398.4448844252,0
+GLBZ.US,D,20090910,000000,5.8175,5.8175,5.8175,5.8175,468.31041566948,0
+GLBZ.US,D,20090911,000000,5.65577,5.97922,5.65577,5.97922,1313.1056753086,0
+GLBZ.US,D,20090914,000000,5.75291,5.75291,5.75291,5.75291,309.14609138966,0
+GLBZ.US,D,20090915,000000,6.10183,6.10839,5.8175,5.8175,1702.8542129681,0
+GLBZ.US,D,20090916,000000,5.88865,5.88865,5.88865,5.88865,151.00205123983,0
+GLBZ.US,D,20090918,000000,5.33253,5.33253,5.33253,5.33253,670.32667340926,0
+GLBZ.US,D,20090921,000000,5.8175,5.8175,5.33253,5.33253,4485.1690354751,0
+GLBZ.US,D,20090922,000000,5.75291,5.75291,5.75291,5.75291,585.64309061935,0
+GLBZ.US,D,20090924,000000,5.36527,6.17319,5.36527,5.8175,3718.9356538459,0
+GLBZ.US,D,20090925,000000,5.8175,5.8175,5.8175,5.8175,7735.7942736515,0
+GLBZ.US,D,20090928,000000,5.8175,5.8175,5.8175,5.8175,309.14609138966,0
+GLBZ.US,D,20090929,000000,5.24854,5.24854,5.23569,5.23569,309.14609138966,0
+GLBZ.US,D,20091001,000000,6.26973,6.61904,5.74624,5.74624,3466.9254737362,0
+GLBZ.US,D,20091008,000000,5.8175,5.8175,5.8175,5.8175,151.00205123983,0
+GLBZ.US,D,20091009,000000,5.55248,5.62372,5.55248,5.62372,645.83985428929,0
+GLBZ.US,D,20091014,000000,5.35203,5.58472,5.35203,5.58472,443.82359654951,0
+GLBZ.US,D,20091015,000000,5.81102,5.81102,5.81102,5.81102,151.00205123983,0
+GLBZ.US,D,20091019,000000,5.8175,6.12799,5.80466,5.8175,11392.492595568,0
+GLBZ.US,D,20091023,000000,5.83024,5.83024,5.83024,5.83024,2784.3553907669,0
+GLBZ.US,D,20091026,000000,6.30854,6.30854,6.30854,6.30854,1549.8115934683,0
+GLBZ.US,D,20091030,000000,6.1923,6.26973,6.1923,6.26973,1557.9738665083,0
+GLBZ.US,D,20091104,000000,5.76574,6.26973,5.50082,6.26973,1083.5417460588,0
+GLBZ.US,D,20091105,000000,5.75938,6.25708,5.75938,6.25708,1239.6452179486,0
+GLBZ.US,D,20091111,000000,6.20533,6.20533,6.20533,6.20533,151.00205123983,0
+GLBZ.US,D,20091112,000000,6.24405,6.25032,6.24405,6.25032,619.31246690932,0
+GLBZ.US,D,20091116,000000,6.25032,6.26973,6.23758,6.26973,468.31041566948,0
+GLBZ.US,D,20091117,000000,5.78535,5.78535,5.51356,5.5269,5722.7736851637,0
+GLBZ.US,D,20091120,000000,5.53316,6.26345,5.5269,5.5269,12418.898430346,0
+GLBZ.US,D,20091201,000000,6.24405,6.24405,5.75291,5.75291,931.51941068897,0
+GLBZ.US,D,20091204,000000,5.64304,5.64304,5.64304,5.64304,674.40780992926,0
+GLBZ.US,D,20091208,000000,5.63667,5.63667,5.17121,5.22903,2013.0205884878,0
+GLBZ.US,D,20091209,000000,5.22306,5.49415,5.22306,5.49415,3711.7936649359,0
+GLBZ.US,D,20091214,000000,5.8175,5.8175,5.68175,5.68175,468.31041566948,0
+GLBZ.US,D,20091215,000000,5.75938,5.75938,5.24854,5.62372,619.31246690932,0
+GLBZ.US,D,20091216,000000,5.49415,5.49415,5.49415,5.49415,2634.3736236571,0
+GLBZ.US,D,20091217,000000,5.48769,5.49415,5.48769,5.49415,619.31246690932,0
+GLBZ.US,D,20091221,000000,5.79779,5.81102,5.49415,5.81102,3086.3594932466,0
+GLBZ.US,D,20091223,000000,5.52013,5.52013,5.49415,5.49415,1869.1605261579,0
+GLBZ.US,D,20091224,000000,6.22454,6.22454,6.22454,6.22454,467.29013153949,0
+GLBZ.US,D,20091230,000000,6.212,6.24405,5.57168,5.94697,6539.0009891628,0
+GLBZ.US,D,20091231,000000,5.94051,5.94697,5.50082,5.94697,2176.2660492876,0
+GLBZ.US,D,20100106,000000,5.94697,5.94697,5.49415,5.59119,2034.4465552178,0
+GLBZ.US,D,20100112,000000,5.90826,5.90826,5.90826,5.90826,151.00205123983,0
+GLBZ.US,D,20100113,000000,5.65577,5.65577,5.65577,5.65577,468.31041566948,0
+GLBZ.US,D,20100114,000000,5.65577,5.65577,5.51356,5.51356,8578.5489650305,0
+GLBZ.US,D,20100119,000000,5.5269,5.63019,5.5071,5.51356,1562.0550030283,0
+GLBZ.US,D,20100121,000000,5.50082,5.68175,5.49415,5.60412,1702.8542129681,0
+GLBZ.US,D,20100122,000000,5.50082,5.50082,5.31332,5.49415,1853.856264208,0
+GLBZ.US,D,20100125,000000,5.49415,5.49415,5.49415,5.49415,151.00205123983,0
+GLBZ.US,D,20100126,000000,5.50082,5.53316,5.49415,5.51356,927.43827416898,0
+GLBZ.US,D,20100127,000000,5.49415,5.49415,5.49415,5.49415,3227.1587031864,0
+GLBZ.US,D,20100202,000000,5.52013,5.55248,5.49415,5.50082,619.31246690932,0
+GLBZ.US,D,20100204,000000,5.5071,5.62372,5.5071,5.5071,772.35508640915,0
+GLBZ.US,D,20100208,000000,5.49415,5.49415,5.49415,5.49415,382.60654874958,0
+GLBZ.US,D,20100209,000000,5.79779,5.8175,5.50082,5.50082,8950.9526724801,0
+GLBZ.US,D,20100212,000000,5.50082,5.50082,5.50082,5.50082,314.24751203965,0
+GLBZ.US,D,20100217,000000,5.8175,5.8175,5.66225,5.81102,9903.8980498991,0
+GLBZ.US,D,20100218,000000,5.79162,5.80466,5.75938,5.80466,3261.8483636064,0
+GLBZ.US,D,20100223,000000,5.91463,6.26973,5.91463,6.26973,13187.172380235,0
+GLBZ.US,D,20100224,000000,6.01147,6.63864,6.01147,6.63864,6083.9542671833,0
+GLBZ.US,D,20100225,000000,6.45066,6.45066,6.37342,6.37342,512.18263325944,0
+GLBZ.US,D,20100226,000000,5.8175,6.15995,5.8175,6.15995,3246.5441016564,0
+GLBZ.US,D,20100301,000000,6.34745,6.34745,6.30854,6.30854,3399.5867211563,0
+GLBZ.US,D,20100303,000000,6.29569,6.29569,6.28952,6.28952,309.14609138966,0
+GLBZ.US,D,20100304,000000,6.28952,6.28952,6.28952,6.28952,157.12375601983,0
+GLBZ.US,D,20100305,000000,6.28952,6.28952,6.18602,6.22454,1079.4606095388,0
+GLBZ.US,D,20100308,000000,5.84965,5.84965,5.84965,5.84965,151.00205123983,0
+GLBZ.US,D,20100310,000000,6.09566,6.14074,6.09566,6.12799,1083.5417460588,0
+GLBZ.US,D,20100311,000000,5.98549,5.98549,5.97922,5.97922,1095.7851556188,0
+GLBZ.US,D,20100316,000000,6.15339,6.15339,6.14074,6.14074,3399.5867211563,0
+GLBZ.US,D,20100317,000000,6.26345,6.46379,6.26345,6.46379,3399.5867211563,0
+GLBZ.US,D,20100318,000000,6.43821,7.64101,6.43821,7.56309,3868.9174209557,0
+GLBZ.US,D,20100319,000000,7.4983,7.4983,6.30854,7.26562,5708.4897073437,0
+GLBZ.US,D,20100322,000000,6.15995,6.78693,6.15995,6.27639,772.35508640915,0
+GLBZ.US,D,20100323,000000,7.56309,7.56309,6.32814,7.44028,4651.4753486649,0
+GLBZ.US,D,20100324,000000,7.46057,7.46057,6.5864,6.5864,468.31041566948,0
+GLBZ.US,D,20100325,000000,7.34933,7.43322,6.65786,6.83241,1083.5417460588,0
+GLBZ.US,D,20100326,000000,7.11018,7.11018,6.69676,6.69676,772.35508640915,0
+GLBZ.US,D,20100329,000000,6.66432,6.72234,6.62571,6.62571,1083.5417460588,0
+GLBZ.US,D,20100330,000000,7.20113,7.20113,7.20113,7.20113,151.00205123983,0
+GLBZ.US,D,20100331,000000,6.81938,6.81938,6.81938,6.81938,151.00205123983,0
+GLBZ.US,D,20100401,000000,6.81938,6.81938,6.45066,6.48996,1241.6857862086,0
+GLBZ.US,D,20100407,000000,6.85152,6.85152,6.85152,6.85152,685.63093535924,0
+GLBZ.US,D,20100409,000000,6.28952,6.78037,6.212,6.78037,1083.5417460588,0
+GLBZ.US,D,20100412,000000,6.22454,6.22454,6.212,6.22454,468.31041566948,0
+GLBZ.US,D,20100413,000000,6.23758,6.23758,6.05028,6.14074,6312.497912303,0
+GLBZ.US,D,20100414,000000,5.91463,6.07625,5.91463,6.0243,1021.3044141289,0
+GLBZ.US,D,20100415,000000,6.07625,6.07625,5.8175,5.8175,6158.4350086732,0
+GLBZ.US,D,20100419,000000,6.30246,6.30246,6.30246,6.30246,496.87837130945,0
+GLBZ.US,D,20100421,000000,6.30246,6.88407,6.30246,6.88407,1146.7993621187,0
+GLBZ.US,D,20100423,000000,6.52622,7.0102,6.14016,7.0102,4485.1690354751,0
+GLBZ.US,D,20100429,000000,7.07067,7.07067,6.81938,7.07067,931.51941068897,0
+GLBZ.US,D,20100430,000000,6.94875,7.07764,6.94875,7.07764,772.35508640915,0
+GLBZ.US,D,20100510,000000,6.14701,6.14701,6.14701,6.14701,151.00205123983,0
+GLBZ.US,D,20100512,000000,6.19895,6.36685,6.19895,6.36685,309.14609138966,0
+GLBZ.US,D,20100513,000000,6.48996,7.06411,6.48996,7.02628,468.31041566948,0
+GLBZ.US,D,20100514,000000,6.90974,6.90974,6.90974,6.90974,151.00205123983,0
+GLBZ.US,D,20100517,000000,6.15995,6.15995,6.15995,6.15995,151.00205123983,0
+GLBZ.US,D,20100526,000000,6.72234,6.72234,6.18602,6.18602,455.0467219795,0
+GLBZ.US,D,20100527,000000,6.71627,6.72234,6.71627,6.72234,309.14609138966,0
+GLBZ.US,D,20100528,000000,6.36685,6.49604,6.36685,6.49604,619.31246690932,0
+GLBZ.US,D,20100604,000000,6.32187,6.40547,6.28952,6.40547,520.34490629943,0
+GLBZ.US,D,20100609,000000,6.14074,6.14074,6.14074,6.14074,231.60449750974,0
+GLBZ.US,D,20100610,000000,6.15339,6.15339,6.14074,6.14074,2085.4607617177,0
+GLBZ.US,D,20100611,000000,6.01147,6.06948,5.95971,5.95971,931.51941068897,0
+GLBZ.US,D,20100614,000000,5.95971,5.95971,5.8175,5.8175,931.51941068897,0
+GLBZ.US,D,20100616,000000,5.88228,5.88228,5.88228,5.88228,772.35508640915,0
+GLBZ.US,D,20100617,000000,5.8175,5.8175,5.8175,5.8175,670.32667340926,0
+GLBZ.US,D,20100618,000000,5.94697,6.07625,5.88865,6.07625,1702.8542129681,0
+GLBZ.US,D,20100621,000000,5.86248,5.86248,5.8175,5.8175,627.47473994931,0
+GLBZ.US,D,20100624,000000,5.8368,5.96609,5.8368,5.96609,309.14609138966,0
+GLBZ.US,D,20100629,000000,5.83024,5.83024,5.8175,5.8175,2405.8299785373,0
+GLBZ.US,D,20100630,000000,5.81975,5.81975,5.81975,5.81975,1321.2679483485,0
+GLBZ.US,D,20100701,000000,5.82426,5.83024,5.8175,5.8175,4590.2583008649,0
+GLBZ.US,D,20100702,000000,6.52837,6.52837,6.52837,6.52837,154.06290362983,0
+GLBZ.US,D,20100706,000000,6.46379,6.46379,6.45066,6.46379,1702.8542129681,0
+GLBZ.US,D,20100707,000000,5.99842,6.01783,5.99842,6.01783,1549.8115934683,0
+GLBZ.US,D,20100708,000000,6.45751,6.45751,6.01783,6.01783,2435.4182183073,0
+GLBZ.US,D,20100709,000000,5.98549,5.98549,5.97922,5.97922,3876.0594098657,0
+GLBZ.US,D,20100712,000000,5.8175,5.8564,5.8175,5.84965,1083.5417460588,0
+GLBZ.US,D,20100713,000000,5.8564,5.8564,5.8175,5.8175,2013.0205884878,0
+GLBZ.US,D,20100715,000000,5.8175,6.46379,4.6539,6.26345,5224.8750297242,0
+GLBZ.US,D,20100720,000000,6.14074,6.14074,6.14074,6.14074,971.31049175893,0
+GLBZ.US,D,20100721,000000,6.12143,6.12143,6.12143,6.12143,151.00205123983,0
+GLBZ.US,D,20100722,000000,5.45554,5.45554,5.05448,5.05448,1115.1705540888,0
+GLBZ.US,D,20100723,000000,5.46837,5.46837,5.18424,5.18424,2075.2579204177,0
+GLBZ.US,D,20100726,000000,5.18424,5.49415,5.18424,5.49415,498.91893956945,0
+GLBZ.US,D,20100727,000000,5.49415,5.49415,5.49415,5.49415,309.14609138966,0
+GLBZ.US,D,20100728,000000,5.25511,5.79162,5.25511,5.79162,2460.9253215573,0
+GLBZ.US,D,20100730,000000,5.97922,5.97922,5.86945,5.86945,468.31041566948,0
+GLBZ.US,D,20100802,000000,6.01147,6.01147,5.88865,5.88865,309.14609138966,0
+GLBZ.US,D,20100810,000000,5.63019,5.63019,5.63019,5.63019,151.00205123983,0
+GLBZ.US,D,20100816,000000,5.65577,5.65577,5.65577,5.65577,649.92099080928,0
+GLBZ.US,D,20100817,000000,5.63667,5.65577,5.63667,5.65577,1164.1441923287,0
+GLBZ.US,D,20100818,000000,5.33253,5.36527,5.32607,5.36527,1853.856264208,0
+GLBZ.US,D,20100819,000000,5.48769,5.48769,5.48769,5.48769,151.00205123983,0
+GLBZ.US,D,20100823,000000,5.25511,5.25511,5.07398,5.17121,2940.4588626568,0
+GLBZ.US,D,20100824,000000,5.04183,5.04183,5.04183,5.04183,16307.201249772,0
+GLBZ.US,D,20100825,000000,5.10632,5.10632,5.10632,5.10632,4249.4834014453,0
+GLBZ.US,D,20100827,000000,5.17121,5.21002,5.17121,5.21002,772.35508640915,0
+GLBZ.US,D,20100830,000000,5.17758,5.29402,5.16415,5.29402,4119.9073169355,0
+GLBZ.US,D,20100831,000000,5.29548,5.64921,5.29548,5.58364,2589.4811219371,0
+GLBZ.US,D,20100901,000000,5.22903,5.3393,5.22903,5.3393,309.14609138966,0
+GLBZ.US,D,20100903,000000,5.11319,5.11319,5.11319,5.11319,370.36313918959,0
+GLBZ.US,D,20100907,000000,5.59776,5.59776,5.23569,5.25511,4342.3292572752,0
+GLBZ.US,D,20100908,000000,5.5269,5.5269,5.17758,5.36527,557.07513497939,0
+GLBZ.US,D,20100910,000000,5.36527,5.38438,5.33253,5.3393,619.31246690932,0
+GLBZ.US,D,20100922,000000,5.30009,5.30009,5.30009,5.30009,151.00205123983,0
+GLBZ.US,D,20100924,000000,5.23569,5.28098,5.13877,5.28098,1467.1685789384,0
+GLBZ.US,D,20100927,000000,4.98998,5.36527,4.97097,5.00302,1506.9596600083,0
+GLBZ.US,D,20100929,000000,5.34557,5.49415,5.26177,5.49415,5856.4309061935,0
+GLBZ.US,D,20100930,000000,5.49209,5.49209,5.49209,5.49209,156.10347188983,0
+GLBZ.US,D,20101005,000000,5.49415,5.65577,5.49415,5.65577,309.14609138966,0
+GLBZ.US,D,20101006,000000,5.82426,6.3348,5.82426,6.20533,1702.8542129681,0
+GLBZ.US,D,20101007,000000,6.1923,6.1923,6.10839,6.10839,619.31246690932,0
+GLBZ.US,D,20101008,000000,5.82426,6.14074,5.30009,5.97922,2123.2112745277,0
+GLBZ.US,D,20101013,000000,5.64304,5.64304,5.49415,5.49415,2013.0205884878,0
+GLBZ.US,D,20101014,000000,6.06948,6.06948,5.50082,5.50082,619.31246690932,0
+GLBZ.US,D,20101019,000000,5.49415,5.49415,5.49415,5.49415,151.00205123983,0
+GLBZ.US,D,20101021,000000,5.5269,5.5269,5.50082,5.5071,1392.6878374485,0
+GLBZ.US,D,20101025,000000,5.50082,5.50082,5.49415,5.49415,1702.8542129681,0
+GLBZ.US,D,20101026,000000,5.49415,5.49415,5.28098,5.28725,2470.1078787273,0
+GLBZ.US,D,20101103,000000,5.6942,5.6942,5.6942,5.6942,151.00205123983,0
+GLBZ.US,D,20101104,000000,5.49415,5.68175,5.49415,5.68175,2085.4607617177,0
+GLBZ.US,D,20101108,000000,5.6942,6.46379,5.6942,5.84357,7772.5245023314,0
+GLBZ.US,D,20101109,000000,5.8175,5.8175,5.44897,5.45554,772.35508640915,0
+GLBZ.US,D,20101111,000000,5.5071,5.5071,5.5071,5.5071,309.14609138966,0
+GLBZ.US,D,20101112,000000,5.49415,5.55248,5.46201,5.46837,1083.5417460588,0
+GLBZ.US,D,20101117,000000,5.41046,5.41046,5.26804,5.26804,3075.1363678166,0
+GLBZ.US,D,20101118,000000,5.26177,5.26177,5.26177,5.26177,151.00205123983,0
+GLBZ.US,D,20101123,000000,5.30009,5.30009,5.26804,5.26804,515.24348564943,0
+GLBZ.US,D,20101124,000000,5.24236,5.24854,5.24236,5.24854,3350.6130829163,0
+GLBZ.US,D,20101129,000000,5.28725,5.28725,5.26804,5.26804,468.31041566948,0
+GLBZ.US,D,20101130,000000,5.24314,5.24314,5.24314,5.24314,634.6167288593,0
+GLBZ.US,D,20101202,000000,5.46201,5.49415,5.17758,5.17758,1845.693991168,0
+GLBZ.US,D,20101207,000000,5.33253,5.33253,5.20336,5.20336,2075.2579204177,0
+GLBZ.US,D,20101208,000000,5.20336,5.22306,5.04849,5.07398,4853.4916064047,0
+GLBZ.US,D,20101209,000000,5.11936,5.11936,5.10632,5.10632,1442.6817598184,0
+GLBZ.US,D,20101214,000000,5.10632,5.10632,5.07398,5.07398,1702.8542129681,0
+GLBZ.US,D,20101215,000000,5.07398,5.20336,5.07398,5.20336,1654.9008588582,0
+GLBZ.US,D,20101216,000000,5.0729,5.07976,5.0729,5.07976,409.13393612955,0
+GLBZ.US,D,20101220,000000,5.07398,5.17121,5.07398,5.17121,3553.6496247861,0
+GLBZ.US,D,20101221,000000,5.16415,5.23569,5.16415,5.21002,6034.9806289433,0
+GLBZ.US,D,20101222,000000,5.17121,5.23569,4.71849,5.0091,20251.619696347,0
+GLBZ.US,D,20101227,000000,5.02889,5.49415,5.02889,5.48769,5829.9035188136,0
+GLBZ.US,D,20101228,000000,5.49415,5.49415,5.49415,5.49415,151.00205123983,0
+GLBZ.US,D,20101229,000000,5.17758,5.62118,5.17758,5.53522,1702.8542129681,0
+GLBZ.US,D,20101230,000000,5.58835,5.58835,5.58835,5.58835,153.04261949983,0
+GLBZ.US,D,20101231,000000,5.39536,5.56521,5.39536,5.56521,649.92099080928,0
+GLBZ.US,D,20110103,000000,5.46201,5.65577,5.46201,5.65577,1630.4140397382,0
+GLBZ.US,D,20110106,000000,5.8175,5.8175,5.49415,5.49415,3248.5846699164,0
+GLBZ.US,D,20110107,000000,5.46201,5.46201,5.46201,5.46201,151.00205123983,0
+GLBZ.US,D,20110110,000000,5.47514,5.47514,5.46201,5.46201,931.51941068897,0
+GLBZ.US,D,20110111,000000,5.42291,5.42291,5.42291,5.42291,772.35508640915,0
+GLBZ.US,D,20110112,000000,5.41663,5.73389,5.11319,5.64304,4485.1690354751,0
+GLBZ.US,D,20110113,000000,5.72046,5.80466,5.6942,5.6942,677.46866231925,0
+GLBZ.US,D,20110114,000000,5.19688,5.81102,5.19688,5.73968,2091.5824664977,0
+GLBZ.US,D,20110118,000000,5.80466,5.80466,5.80466,5.80466,772.35508640915,0
+GLBZ.US,D,20110119,000000,5.24854,5.2748,5.24854,5.2748,339.75461528963,0
+GLBZ.US,D,20110120,000000,5.2748,5.33253,5.21002,5.24236,7428.6887505218,0
+GLBZ.US,D,20110121,000000,5.28725,5.31989,5.28725,5.31989,1506.9596600083,0
+GLBZ.US,D,20110124,000000,5.22306,5.22306,5.22306,5.22306,151.00205123983,0
+GLBZ.US,D,20110125,000000,5.22306,5.23569,5.20336,5.21002,2408.8908309273,0
+GLBZ.US,D,20110126,000000,5.22306,5.36527,5.17121,5.17121,4593.3191532549,0
+GLBZ.US,D,20110127,000000,5.16415,5.22306,5.14553,5.18424,5526.8791322039,0
+GLBZ.US,D,20110131,000000,5.23275,5.23275,5.18523,5.18523,619.31246690932,0
+GLBZ.US,D,20110202,000000,5.33253,5.33253,5.33253,5.33253,1853.856264208,0
+GLBZ.US,D,20110203,000000,5.3393,5.3393,5.18424,5.19032,1165.1644764587,0
+GLBZ.US,D,20110209,000000,5.32607,5.32607,5.19032,5.20336,10905.817065558,0
+GLBZ.US,D,20110210,000000,5.19688,5.33253,5.19688,5.33253,4683.1041566948,0
+GLBZ.US,D,20110214,000000,5.49415,5.49415,5.45554,5.45554,6096.1976767433,0
+GLBZ.US,D,20110215,000000,5.3393,5.77888,5.3393,5.48769,2343.5926466074,0
+GLBZ.US,D,20110217,000000,5.59119,5.59119,5.50082,5.50082,1083.5417460588,0
+GLBZ.US,D,20110222,000000,5.37164,5.63667,5.37164,5.57168,1735.5033051281,0
+GLBZ.US,D,20110223,000000,5.37164,5.40379,5.37164,5.37164,2191.5703112376,0
+GLBZ.US,D,20110224,000000,5.51356,5.51356,5.37164,5.37164,2437.4587865673,0
+GLBZ.US,D,20110225,000000,5.37801,5.42996,5.37164,5.42996,2794.5582320669,0
+GLBZ.US,D,20110228,000000,5.42917,5.42917,5.36312,5.36312,11512.886122907,0
+GLBZ.US,D,20110301,000000,5.33449,5.33449,5.33449,5.33449,6188.0232484432,0
+GLBZ.US,D,20110302,000000,5.26314,5.26314,5.26314,5.26314,619.31246690932,0
+GLBZ.US,D,20110303,000000,5.28275,5.28275,5.20404,5.26912,8324.4982166608,0
+GLBZ.US,D,20110304,000000,5.18444,5.24314,5.18444,5.23649,2634.3736236571,0
+GLBZ.US,D,20110307,000000,5.23569,5.23569,5.20336,5.22306,2784.3553907669,0
+GLBZ.US,D,20110308,000000,5.17121,5.17121,5.10632,5.10632,813.1664516091,0
+GLBZ.US,D,20110309,000000,5.11867,5.11867,5.10554,5.1125,4407.6274415951,0
+GLBZ.US,D,20110310,000000,5.08613,5.10554,5.04007,5.04007,8586.7112380705,0
+GLBZ.US,D,20110311,000000,5.04007,5.25647,5.04007,5.15807,7926.5874059613,0
+GLBZ.US,D,20110314,000000,5.1516,5.1516,5.07976,5.13847,1713.0570542681,0
+GLBZ.US,D,20110315,000000,5.33449,5.33449,5.00743,5.0533,3553.6496247861,0
+GLBZ.US,D,20110316,000000,5.07976,5.07976,4.97509,4.97509,1655.9211429882,0
+GLBZ.US,D,20110317,000000,5.20414,5.20414,5.13779,5.13779,1239.6452179486,0
+GLBZ.US,D,20110321,000000,5.19718,5.19718,5.15807,5.16415,2201.7731525376,0
+GLBZ.US,D,20110323,000000,4.98116,5.22364,4.98116,5.22364,919.27600112899,0
+GLBZ.US,D,20110324,000000,5.10554,5.1125,4.60175,4.69321,35625.260967171,0
+GLBZ.US,D,20110325,000000,4.7327,4.83728,4.7327,4.77876,20503.629876458,0
+GLBZ.US,D,20110328,000000,4.93558,4.93558,4.83091,4.83091,2752.726582737,0
+GLBZ.US,D,20110329,000000,4.90295,4.90942,4.87649,4.87649,919.27600112899,0
+GLBZ.US,D,20110330,000000,4.86992,4.86992,4.81121,4.84356,2987.3919326367,0
+GLBZ.US,D,20110331,000000,4.87972,5.00831,4.87972,5.00831,8154.110766951,0
+GLBZ.US,D,20110401,000000,4.94225,4.95529,4.74593,4.79818,9205.0034208499,0
+GLBZ.US,D,20110404,000000,4.79141,4.84356,4.79141,4.84356,5588.0961800038,0
+GLBZ.US,D,20110405,000000,5.1319,5.1319,4.87649,4.87649,1374.3227231085,0
+GLBZ.US,D,20110406,000000,5.00743,5.00743,4.97509,4.97509,3204.7124523265,0
+GLBZ.US,D,20110407,000000,5.15807,5.15807,4.92265,4.92265,2480.3107200273,0
+GLBZ.US,D,20110408,000000,4.92265,5.24314,4.92265,5.21061,2215.0368462276,0
+GLBZ.US,D,20110411,000000,5.21061,5.22364,5.19718,5.19718,1644.6980175582,0
+GLBZ.US,D,20110412,000000,5.20404,5.21061,5.13847,5.13847,2291.5581559775,0
+GLBZ.US,D,20110413,000000,5.19718,5.19718,5.00743,5.04007,1532.4667632583,0
+GLBZ.US,D,20110414,000000,5.16415,5.16415,5.03399,5.16415,306.08523899966,0
+GLBZ.US,D,20110418,000000,5.0729,5.0729,5.04007,5.04007,2526.2235058772,0
+GLBZ.US,D,20110420,000000,4.81787,5.13847,4.75858,5.13847,1191.6918638387,0
+GLBZ.US,D,20110421,000000,4.92893,5.11867,4.92893,5.11867,481.57410935947,0
+GLBZ.US,D,20110425,000000,4.59509,5.02047,4.59509,4.97509,8699.9627765004,0
+GLBZ.US,D,20110426,000000,4.98116,5.11867,4.98116,5.11867,2123.2112745277,0
+GLBZ.US,D,20110427,000000,5.10554,5.15807,4.98802,5.13847,7094.0355558822,0
+GLBZ.US,D,20110429,000000,5.28667,5.28667,5.28667,5.28667,526.46661107942,0
+GLBZ.US,D,20110502,000000,5.28902,5.28902,5.19071,5.19071,5655.4349325838,0
+GLBZ.US,D,20110503,000000,5.01439,5.01439,5.01439,5.01439,660.12383210927,0
+GLBZ.US,D,20110504,000000,5.25647,5.25647,5.24972,5.24972,660.12383210927,0
+GLBZ.US,D,20110506,000000,5.26912,5.30215,5.26912,5.30215,763.17252923916,0
+GLBZ.US,D,20110511,000000,5.67538,5.6945,5.67538,5.68175,1122.3125429988,0
+GLBZ.US,D,20110512,000000,5.36086,5.36086,5.36086,5.36086,306.08523899966,0
+GLBZ.US,D,20110516,000000,5.68842,5.6945,5.66205,5.66205,2176.2660492876,0
+GLBZ.US,D,20110520,000000,5.52816,5.52816,5.52816,5.52816,825.40986116909,0
+GLBZ.US,D,20110523,000000,5.40055,5.40055,5.40055,5.40055,612.17047799933,0
+GLBZ.US,D,20110524,000000,5.42663,5.42663,5.42663,5.42663,666.24553688927,0
+GLBZ.US,D,20110525,000000,5.4329,5.66872,5.4329,5.66872,660.12383210927,0
+GLBZ.US,D,20110526,000000,5.45906,5.68175,5.45906,5.68175,464.22927914949,0
+GLBZ.US,D,20110531,000000,5.67881,5.67881,5.44407,5.45064,1111.0894175688,0
+GLBZ.US,D,20110602,000000,5.44613,5.44613,5.44613,5.44613,152.02233536983,0
+GLBZ.US,D,20110603,000000,5.46877,5.68753,5.44251,5.44887,1086.6025984488,0
+GLBZ.US,D,20110606,000000,5.43956,5.43956,5.4329,5.4329,526.46661107942,0
+GLBZ.US,D,20110608,000000,5.64754,5.67391,5.64754,5.67391,763.17252923916,0
+GLBZ.US,D,20110609,000000,5.44887,5.44887,5.44887,5.44887,306.08523899966,0
+GLBZ.US,D,20110613,000000,5.49523,5.49523,5.43574,5.49523,1532.4667632583,0
+GLBZ.US,D,20110615,000000,5.67391,5.72723,5.67391,5.6937,4247.4428331853,0
+GLBZ.US,D,20110616,000000,5.51523,5.80652,5.49523,5.80652,3895.4448083357,0
+GLBZ.US,D,20110617,000000,5.51523,5.80652,5.51523,5.51523,1120.2719747388,0
+GLBZ.US,D,20110620,000000,5.54826,5.54826,5.51523,5.53522,4227.0371505853,0
+GLBZ.US,D,20110621,000000,5.52816,5.77329,5.52816,5.77329,1532.4667632583,0
+GLBZ.US,D,20110627,000000,5.52816,5.58835,5.502,5.58119,1809.984046618,0
+GLBZ.US,D,20110628,000000,5.58119,5.58119,5.49523,5.49523,3151.6576775665,0
+GLBZ.US,D,20110630,000000,5.8571,5.95873,5.8571,5.95873,2109.9475808377,0
+GLBZ.US,D,20110701,000000,5.502,6.62071,5.502,6.46868,2158.9212190776,0
+GLBZ.US,D,20110706,000000,6.35588,6.35588,5.66097,6.07116,2904.7489181068,0
+GLBZ.US,D,20110707,000000,5.83328,5.83328,5.66744,5.66744,1876.3025150679,0
+GLBZ.US,D,20110708,000000,5.9258,6.09095,5.64754,6.09095,4864.7147318346,0
+GLBZ.US,D,20110711,000000,6.09095,6.09095,6.01832,6.03822,1059.0549269388,0
+GLBZ.US,D,20110712,000000,5.99206,6.03145,5.79329,6.02489,2468.0673104673,0
+GLBZ.US,D,20110718,000000,5.62784,5.76016,5.62784,5.72723,902.95145504901,0
+GLBZ.US,D,20110720,000000,5.72037,5.72037,5.62784,5.62784,3970.9458339556,0
+GLBZ.US,D,20110722,000000,5.64754,5.67391,5.502,5.502,5015.7167830745,0
+GLBZ.US,D,20110725,000000,5.49523,5.53522,5.49523,5.53522,902.95145504901,0
+GLBZ.US,D,20110726,000000,5.5313,5.82622,5.5313,5.82622,3367.9579131263,0
+GLBZ.US,D,20110729,000000,5.50444,5.6249,5.49749,5.6249,4228.0574347153,0
+GLBZ.US,D,20110802,000000,5.51131,5.51131,5.49749,5.49749,1514.1016489183,0
+GLBZ.US,D,20110803,000000,5.502,5.502,5.49523,5.49523,4885.1204144346,0
+GLBZ.US,D,20110804,000000,5.82641,5.82641,5.82641,5.82641,753.98997206917,0
+GLBZ.US,D,20110808,000000,5.39585,5.39585,5.29666,5.29666,4866.7553000946,0
+GLBZ.US,D,20110810,000000,5.49523,5.49523,5.49523,5.49523,297.92296595967,0
+GLBZ.US,D,20110812,000000,5.56129,5.56129,5.56129,5.56129,148.96148297984,0
+GLBZ.US,D,20110816,000000,5.87954,5.87954,5.87954,5.87954,606.04877321933,0
+GLBZ.US,D,20110818,000000,5.52189,5.52189,5.49523,5.49523,4073.9945310855,0
+GLBZ.US,D,20110819,000000,5.39585,5.39585,5.29666,5.29666,537.68973650941,0
+GLBZ.US,D,20110823,000000,5.29666,5.39585,5.29666,5.39585,2013.0205884878,0
+GLBZ.US,D,20110824,000000,5.39585,5.39585,5.39585,5.39585,148.96148297984,0
+GLBZ.US,D,20110826,000000,5.82641,5.87954,5.82641,5.87954,461.16842675949,0
+GLBZ.US,D,20110830,000000,5.79957,5.79957,5.70047,5.70047,902.95145504901,0
+GLBZ.US,D,20110831,000000,5.35507,5.38899,5.35507,5.38899,606.04877321933,0
+GLBZ.US,D,20110912,000000,5.49749,5.49749,5.49749,5.49749,753.98997206917,0
+GLBZ.US,D,20110914,000000,5.49749,5.55816,5.29646,5.55816,5237.1184392842,0
+GLBZ.US,D,20110919,000000,5.49749,5.49749,5.29646,5.30979,4684.1244408248,0
+GLBZ.US,D,20110921,000000,5.29646,5.29646,5.29646,5.29646,439.74246002952,0
+GLBZ.US,D,20110922,000000,5.31666,5.31666,5.29646,5.30979,1928.3370056979,0
+GLBZ.US,D,20110926,000000,5.26324,5.26324,5.26324,5.26324,147.94119884984,0
+GLBZ.US,D,20111003,000000,5.51131,5.52444,5.51131,5.52444,1412.0732359184,0
+GLBZ.US,D,20111004,000000,5.26324,5.26324,5.26324,5.26324,1757.9495559881,0
+GLBZ.US,D,20111006,000000,5.5313,5.5313,5.5313,5.5313,305.06495486966,0
+GLBZ.US,D,20111007,000000,5.50444,5.50444,5.29646,5.29646,404.03251547955,0
+GLBZ.US,D,20111011,000000,5.26324,5.30333,5.26324,5.26324,1970.1686550278,0
+GLBZ.US,D,20111017,000000,5.28373,5.28373,4.76015,5.06212,7952.0945092112,0
+GLBZ.US,D,20111019,000000,5.09554,5.52444,5.09554,5.52444,293.84182943968,0
+GLBZ.US,D,20111027,000000,5.23609,5.49749,5.23609,5.49102,1146.7993621187,0
+GLBZ.US,D,20111031,000000,5.23756,5.40908,5.23756,5.40908,716.23945925921,0
+GLBZ.US,D,20111101,000000,5.20953,5.26324,5.20953,5.22933,2305.8421337975,0
+GLBZ.US,D,20111102,000000,5.23609,5.26324,5.23609,5.24295,1340.6533468185,0
+GLBZ.US,D,20111103,000000,5.22933,5.45064,5.22933,5.3836,3649.556333006,0
+GLBZ.US,D,20111104,000000,5.36154,5.36154,5.36154,5.36154,6477.7839413629,0
+GLBZ.US,D,20111107,000000,5.33037,5.33037,5.33037,5.33037,456.0670061095,0
+GLBZ.US,D,20111108,000000,5.39056,5.39713,5.3637,5.37027,2534.3857789172,0
+GLBZ.US,D,20111114,000000,5.28373,5.28373,5.26324,5.26324,961.10765045894,0
+GLBZ.US,D,20111116,000000,5.25647,5.25647,5.25647,5.25647,293.84182943968,0
+GLBZ.US,D,20111123,000000,5.2898,5.29646,5.2898,5.29646,293.84182943968,0
+GLBZ.US,D,20111125,000000,5.3637,5.3637,5.3637,5.3637,456.0670061095,0
+GLBZ.US,D,20111128,000000,5.2697,5.2697,5.25647,5.26324,3195.5298951565,0
+GLBZ.US,D,20111129,000000,5.3637,5.3637,5.35674,5.35674,1340.6533468185,0
+GLBZ.US,D,20111130,000000,5.35429,5.51847,5.33322,5.51847,3728.1182110159,0
+GLBZ.US,D,20111201,000000,5.49749,5.51131,5.4574,5.4574,889.68776135902,0
+GLBZ.US,D,20111202,000000,5.51121,5.51121,5.39536,5.39536,2237.4830970875,0
+GLBZ.US,D,20111205,000000,5.40379,5.40379,5.32332,5.32332,2715.996354057,0
+GLBZ.US,D,20111214,000000,5.34116,5.35507,5.3341,5.35507,3876.0594098657,0
+GLBZ.US,D,20111215,000000,5.3341,5.51121,5.3341,5.49709,6924.6683903024,0
+GLBZ.US,D,20111220,000000,5.36831,5.49709,5.36154,5.40928,6862.4310583724,0
+GLBZ.US,D,20111221,000000,5.49709,5.5313,5.42976,5.52444,2237.4830970875,0
+GLBZ.US,D,20111223,000000,5.58551,5.58551,5.56521,5.56521,737.66542598919,0
+GLBZ.US,D,20111227,000000,5.54493,5.54493,5.54493,5.54493,669.30638927926,0
+GLBZ.US,D,20111228,000000,5.5313,5.56521,5.51121,5.51121,1323.3085166085,0
+GLBZ.US,D,20111229,000000,5.58551,5.59922,5.56521,5.56521,2945.5602833068,0
+GLBZ.US,D,20111230,000000,5.55855,5.59922,5.5313,5.53199,4866.7553000946,0
+GLBZ.US,D,20120103,000000,5.57188,5.57188,5.56521,5.56521,1274.3348783686,0
+GLBZ.US,D,20120104,000000,5.56521,5.59922,5.56521,5.59922,2786.3959590269,0
+GLBZ.US,D,20120105,000000,5.56521,5.59922,5.56521,5.59922,738.68571011919,0
+GLBZ.US,D,20120106,000000,5.57188,5.59922,5.57188,5.59922,1388.6067009285,0
+GLBZ.US,D,20120109,000000,5.57188,5.57188,5.57188,5.57188,207.11767838977,0
+GLBZ.US,D,20120110,000000,5.59922,5.59922,5.56521,5.57904,6273.7271153631,0
+GLBZ.US,D,20120112,000000,5.5313,5.5313,5.49709,5.49709,1473.2902837184,0
+GLBZ.US,D,20120117,000000,5.62608,5.62608,5.59922,5.59922,679.50923057925,0
+GLBZ.US,D,20120118,000000,5.59227,5.63294,5.59227,5.63294,2798.6393685869,0
+GLBZ.US,D,20120119,000000,5.63294,5.63294,5.63294,5.63294,1622.2517666982,0
+GLBZ.US,D,20120120,000000,5.63294,5.63294,5.61961,5.61961,11252.713669757,0
+GLBZ.US,D,20120123,000000,5.63294,5.63294,5.63294,5.63294,2206.8745731876,0
+GLBZ.US,D,20120124,000000,5.59922,5.90454,5.59922,5.90454,17009.156731212,0
+GLBZ.US,D,20120125,000000,5.87758,6.10124,5.87758,6.10124,12648.462359596,0
+GLBZ.US,D,20120126,000000,6.00647,6.06057,6.00647,6.00647,450.9655854595,0
+GLBZ.US,D,20120127,000000,5.78231,6.04704,5.78231,6.04704,3683.2257092959,0
+GLBZ.US,D,20120130,000000,6.45428,6.78683,6.27806,6.77312,2943.5197150468,0
+GLBZ.US,D,20120201,000000,6.20984,7.39647,6.20984,7.39647,3191.4487586365,0
+GLBZ.US,D,20120202,000000,6.6852,7.26268,6.67844,7.1535,2785.3756748969,0
+GLBZ.US,D,20120203,000000,6.4682,7.12634,6.12192,6.71921,53934.25968,0
+GLBZ.US,D,20120206,000000,6.56974,6.59012,6.56974,6.59012,879.48492005903,0
+GLBZ.US,D,20120207,000000,6.61727,6.61727,6.31167,6.31167,9723.3077588893,0
+GLBZ.US,D,20120208,000000,6.40684,6.63776,6.37979,6.54945,22913.540991515,0
+GLBZ.US,D,20120209,000000,6.69157,6.92258,6.37293,6.44752,10890.512803608,0
+GLBZ.US,D,20120213,000000,6.44752,6.44752,6.44752,6.44752,5744.1996518937,0
+GLBZ.US,D,20120214,000000,6.44752,6.44752,6.31167,6.31167,2060.9739425977,0
+GLBZ.US,D,20120215,000000,6.31843,6.31843,6.31843,6.31843,450.9655854595,0
+GLBZ.US,D,20120216,000000,6.31167,6.78683,6.31167,6.67844,2206.8745731876,0
+GLBZ.US,D,20120217,000000,6.63776,6.63776,6.38635,6.38635,1178.4281701487,0
+GLBZ.US,D,20120222,000000,6.34559,6.75282,6.34559,6.64423,737.66542598919,0
+GLBZ.US,D,20120223,000000,6.78007,6.78683,6.75282,6.78683,1622.2517666982,0
+GLBZ.US,D,20120227,000000,6.47467,6.47467,6.35274,6.47467,1023.3449823889,0
+GLBZ.US,D,20120228,000000,6.75282,6.75282,6.69882,6.69882,450.9655854595,0
+GLBZ.US,D,20120301,000000,6.37293,6.46114,6.31167,6.37979,3241.4426810064,0
+GLBZ.US,D,20120302,000000,6.31383,6.38253,6.31383,6.31383,2354.8157720374,0
+GLBZ.US,D,20120305,000000,6.67844,6.78683,6.65089,6.65089,7215.449367352,0
+GLBZ.US,D,20120307,000000,6.78683,6.78683,6.72528,6.72528,291.80126117968,0
+GLBZ.US,D,20120308,000000,6.73204,6.78683,6.73204,6.78683,1622.2517666982,0
+GLBZ.US,D,20120309,000000,6.78683,6.78683,6.73891,6.73891,2726.199195357,0
+GLBZ.US,D,20120312,000000,6.71833,6.71833,6.71833,6.71833,6038.0414813333,0
+GLBZ.US,D,20120313,000000,6.34117,6.63619,6.31383,6.36862,10942.547294238,0
+GLBZ.US,D,20120314,000000,6.61551,6.71833,6.34794,6.37538,6298.2139344831,0
+GLBZ.US,D,20120315,000000,6.71137,6.71137,6.43762,6.43762,378.52541222958,0
+GLBZ.US,D,20120316,000000,6.59513,6.71833,6.59513,6.71833,4876.9581413946,0
+GLBZ.US,D,20120319,000000,6.67039,6.71833,6.67039,6.71833,1290.6594244486,0
+GLBZ.US,D,20120320,000000,6.78683,6.78683,6.65648,6.78683,2354.8157720374,0
+GLBZ.US,D,20120321,000000,6.85573,6.92415,6.82114,6.85573,3131.2519949665,0
+GLBZ.US,D,20120322,000000,6.78683,6.85573,6.78683,6.85573,11958.750287717,0
+GLBZ.US,D,20120323,000000,6.94464,6.94464,6.85573,6.85573,5691.1448771337,0
+GLBZ.US,D,20120326,000000,7.47292,7.47292,6.84848,6.85573,2775.1728335969,0
+GLBZ.US,D,20120327,000000,6.85573,6.85573,6.78683,6.78683,15315.485075414,0
+GLBZ.US,D,20120328,000000,6.88994,7.13008,6.78683,6.82114,4231.1182871053,0
+GLBZ.US,D,20120329,000000,6.85573,6.94464,6.78683,6.78683,6415.5466094329,0
+GLBZ.US,D,20120330,000000,6.85573,6.8624,6.80761,6.85573,7585.8125065416,0
+GLBZ.US,D,20120402,000000,6.93758,6.93758,6.85573,6.85573,3578.1364439061,0
+GLBZ.US,D,20120403,000000,7.01324,7.01324,6.77302,6.85573,5346.2888411941,0
+GLBZ.US,D,20120404,000000,6.95121,7.28689,6.85573,6.85573,3793.4163953358,0
+GLBZ.US,D,20120405,000000,6.84848,6.85573,6.84848,6.85573,7196.0639688821,0
+GLBZ.US,D,20120409,000000,6.9172,6.9172,6.72528,6.72528,3425.0938244062,0
+GLBZ.US,D,20120410,000000,6.85573,6.85573,6.84152,6.85573,1535.5276156483,0
+GLBZ.US,D,20120411,000000,6.82114,6.85573,6.82114,6.85573,2480.3107200273,0
+GLBZ.US,D,20120412,000000,6.82114,7.02697,6.71833,6.85573,17690.70653005,0
+GLBZ.US,D,20120413,000000,6.81428,6.88994,6.81428,6.85573,3501.6151341561,0
+GLBZ.US,D,20120416,000000,7.02697,7.02697,6.73891,6.73891,10599.731826558,0
+GLBZ.US,D,20120417,000000,6.85573,6.99923,6.85573,6.85573,5013.6762148145,0
+GLBZ.US,D,20120418,000000,6.88994,6.88994,6.85573,6.85573,1601.8460840982,0
+GLBZ.US,D,20120419,000000,6.85573,6.85573,6.84848,6.85573,3937.2764576657,0
+GLBZ.US,D,20120420,000000,6.87583,7.26043,6.87583,7.16369,1014.1624252189,0
+GLBZ.US,D,20120424,000000,7.26043,7.26043,7.19868,7.19868,802.96361030912,0
+GLBZ.US,D,20120425,000000,7.26631,7.67629,7.26631,7.67629,1242.7060703386,0
+GLBZ.US,D,20120426,000000,7.67629,7.67629,6.92415,6.92415,8708.1250495404,0
+GLBZ.US,D,20120427,000000,6.95826,7.15693,6.72528,6.90347,4949.3983146245,0
+GLBZ.US,D,20120501,000000,6.9172,7.06136,6.9172,7.00648,2480.3107200273,0
+GLBZ.US,D,20120502,000000,6.93091,7.06136,6.93091,7.06136,928.45855829898,0
+GLBZ.US,D,20120503,000000,6.94464,6.94464,6.85573,6.85573,872.34293114904,0
+GLBZ.US,D,20120504,000000,6.92415,6.92415,6.92415,6.92415,440.76274415951,0
+GLBZ.US,D,20120507,000000,6.95826,6.95826,6.95826,6.95826,2330.3289529174,0
+GLBZ.US,D,20120508,000000,6.8624,6.95826,6.8624,6.95826,1749.7872829481,0
+GLBZ.US,D,20120510,000000,7.02697,7.26631,7.02697,7.26631,3655.678037786,0
+GLBZ.US,D,20120511,000000,7.28689,7.28689,7.18407,7.19868,5754.4024931937,0
+GLBZ.US,D,20120514,000000,7.17722,7.22544,7.17722,7.22544,1601.8460840982,0
+GLBZ.US,D,20120515,000000,7.50712,7.50712,7.50712,7.50712,289.76069291968,0
+GLBZ.US,D,20120516,000000,7.44557,7.44557,7.19868,7.19868,3937.2764576657,0
+GLBZ.US,D,20120517,000000,7.22544,7.28033,7.19868,7.26631,2771.0916970769,0
+GLBZ.US,D,20120518,000000,7.3898,7.3898,7.3898,7.3898,289.76069291968,0
+GLBZ.US,D,20120521,000000,7.40372,7.40372,7.40372,7.40372,1739.5844416481,0
+GLBZ.US,D,20120522,000000,7.20495,7.36883,7.19868,7.36883,2389.5054324574,0
+GLBZ.US,D,20120523,000000,7.30767,7.31522,6.99923,7.31522,2771.0916970769,0
+GLBZ.US,D,20120524,000000,7.29454,7.29454,7.23309,7.23309,872.34293114904,0
+GLBZ.US,D,20120529,000000,7.23309,7.23309,6.99237,7.02697,1167.2050447187,0
+GLBZ.US,D,20120530,000000,6.99923,7.06136,6.64266,7.06136,4645.3536438849,0
+GLBZ.US,D,20120531,000000,7.06136,7.08116,6.9862,7.06136,2878.2215307268,0
+GLBZ.US,D,20120601,000000,7.17722,7.17722,7.17722,7.17722,163.24546079982,0
+GLBZ.US,D,20120604,000000,7.40372,7.40372,7.40372,7.40372,731.54372120919,0
+GLBZ.US,D,20120607,000000,7.40225,7.40225,7.40225,7.40225,163.24546079982,0
+GLBZ.US,D,20120608,000000,7.40225,7.40225,7.40225,7.40225,440.76274415951,0
+GLBZ.US,D,20120611,000000,7.38294,7.38294,7.38294,7.38294,440.76274415951,0
+GLBZ.US,D,20120612,000000,7.50712,7.50712,7.50712,7.50712,1167.2050447187,0
+GLBZ.US,D,20120614,000000,7.48546,7.48546,7.48546,7.48546,144.88034645984,0
+GLBZ.US,D,20120615,000000,7.13321,7.50712,7.13321,7.49958,2551.7306091272,0
+GLBZ.US,D,20120618,000000,7.13008,7.50712,7.13008,7.47292,1601.8460840982,0
+GLBZ.US,D,20120620,000000,7.29914,7.47203,7.29914,7.43695,3205.7327364565,0
+GLBZ.US,D,20120621,000000,7.81086,7.81086,7.81086,7.81086,289.76069291968,0
+GLBZ.US,D,20120622,000000,7.47948,7.75686,7.13321,7.69903,3501.6151341561,0
+GLBZ.US,D,20120625,000000,7.76196,7.76196,7.49253,7.7349,2044.6493965177,0
+GLBZ.US,D,20120626,000000,7.67805,7.67805,7.53359,7.53359,289.76069291968,0
+GLBZ.US,D,20120627,000000,7.54143,7.54143,7.54143,7.54143,436.68160763952,0
+GLBZ.US,D,20120628,000000,7.53359,7.54143,7.53359,7.54143,287.72012465968,0
+GLBZ.US,D,20120629,000000,7.27866,7.50712,7.27866,7.36736,723.3814481692,0
+GLBZ.US,D,20120703,000000,7.38784,7.54143,7.26494,7.54143,3074.1160836866,0
+GLBZ.US,D,20120705,000000,7.54143,7.54143,7.54143,7.54143,636.6572971193,0
+GLBZ.US,D,20120706,000000,7.27082,7.30561,7.27082,7.29208,1232.5032290386,0
+GLBZ.US,D,20120709,000000,7.54143,7.54143,7.54143,7.54143,175.48887035981,0
+GLBZ.US,D,20120710,000000,7.47948,7.54143,7.47948,7.54143,675.42809405926,0
+GLBZ.US,D,20120711,000000,7.47203,7.47203,7.12606,7.12606,1059.0549269388,0
+GLBZ.US,D,20120712,000000,7.10478,7.10478,7.10478,7.10478,436.68160763952,0
+GLBZ.US,D,20120713,000000,7.05676,7.12606,7.05676,7.12606,732.56400533919,0
+GLBZ.US,D,20120716,000000,7.25739,7.25739,7.19525,7.19525,581.56195409936,0
+GLBZ.US,D,20120717,000000,7.23691,7.27082,7.23691,7.26494,3459.7834848262,0
+GLBZ.US,D,20120718,000000,7.27082,7.27082,7.27082,7.27082,287.72012465968,0
+GLBZ.US,D,20120720,000000,7.29914,7.29914,7.27866,7.27866,606.04877321933,0
+GLBZ.US,D,20120723,000000,7.27866,7.30561,7.27866,7.30561,436.68160763952,0
+GLBZ.US,D,20120724,000000,7.27866,7.27866,7.27866,7.27866,698.89462904923,0
+GLBZ.US,D,20120725,000000,7.27866,7.31316,7.27866,7.27866,4088.2785089055,0
+GLBZ.US,D,20120726,000000,7.27866,7.27866,7.27866,7.27866,1008.0407204389,0
+GLBZ.US,D,20120731,000000,7.52251,7.85213,7.52251,7.85213,1963.0266661178,0
+GLBZ.US,D,20120810,000000,7.12606,7.6462,7.10478,7.6462,1007.0204363089,0
+GLBZ.US,D,20120814,000000,7.54143,7.54143,7.37529,7.37529,1767.1321131581,0
+GLBZ.US,D,20120827,000000,7.44479,7.44479,7.37529,7.37529,3264.9092159964,0
+GLBZ.US,D,20120830,000000,7.39539,7.41686,7.39539,7.40225,864.18065810905,0
+GLBZ.US,D,20120831,000000,7.44479,7.73235,7.44479,7.73235,4188.2663536454,0
+GLBZ.US,D,20120906,000000,7.57672,7.71374,7.43695,7.71374,25364.263471772,0
+GLBZ.US,D,20120907,000000,7.61003,7.71207,7.57672,7.71207,655.02241145928,0
+GLBZ.US,D,20120911,000000,7.61621,7.70648,7.61621,7.70648,4261.7268110053,0
+GLBZ.US,D,20120913,000000,7.70648,7.70648,7.70648,7.70648,169.36716557981,0
+GLBZ.US,D,20120918,000000,7.71374,7.71374,7.71374,7.71374,436.68160763952,0
+GLBZ.US,D,20120919,000000,7.69903,7.69903,7.61621,7.61621,16777.552233701,0
+GLBZ.US,D,20120920,000000,7.61621,7.61621,7.61621,7.61621,287.72012465968,0
+GLBZ.US,D,20120921,000000,7.61003,7.71374,7.61003,7.66571,6578.7920702328,0
+GLBZ.US,D,20120926,000000,7.71452,8.02208,7.4348,8.02208,4915.7289383346,0
+GLBZ.US,D,20120927,000000,7.67247,7.77675,7.52516,7.61386,1431.4586343884,0
+GLBZ.US,D,20120928,000000,7.66571,8.02208,7.63797,8.02208,1431.4586343884,0
+GLBZ.US,D,20121001,000000,7.69256,7.69256,7.67805,7.67805,1431.4586343884,0
+GLBZ.US,D,20121004,000000,7.68629,7.68629,7.68629,7.68629,431.58018698952,0
+GLBZ.US,D,20121009,000000,7.84831,7.84831,7.84831,7.84831,141.81949406984,0
+GLBZ.US,D,20121010,000000,8.01512,8.01512,8.01512,8.01512,166.30631318982,0
+GLBZ.US,D,20121011,000000,7.68629,7.85379,7.68629,7.85379,4341.3089731452,0
+GLBZ.US,D,20121015,000000,7.96523,7.97954,7.96523,7.97954,715.21917512921,0
+GLBZ.US,D,20121017,000000,7.99336,8.01512,7.99336,8.01512,572.37939692937,0
+GLBZ.US,D,20121018,000000,7.84831,7.85379,7.84831,7.85379,393.82967417957,0
+GLBZ.US,D,20121023,000000,7.85379,7.85379,7.85379,7.85379,890.70804548902,0
+GLBZ.US,D,20121024,000000,7.81253,7.81253,7.68629,7.74931,37153.646593909,0
+GLBZ.US,D,20121025,000000,7.68629,7.81929,7.68629,7.81929,3011.8787517567,0
+GLBZ.US,D,20121026,000000,7.82655,7.82655,7.54025,7.65238,4303.5584603353,0
+GLBZ.US,D,20121031,000000,7.68629,7.68629,7.68629,7.68629,3633.231786926,0
+GLBZ.US,D,20121101,000000,7.77029,7.77029,7.70247,7.70247,431.58018698952,0
+GLBZ.US,D,20121102,000000,7.69981,7.69981,7.69256,7.69256,285.67955639969,0
+GLBZ.US,D,20121105,000000,7.68629,7.85379,7.68629,7.85379,1118.2314064788,0
+GLBZ.US,D,20121106,000000,7.84831,7.85379,7.84831,7.85379,712.15832273922,0
+GLBZ.US,D,20121108,000000,7.87379,7.87379,6.98129,7.1978,6166.5972817132,0
+GLBZ.US,D,20121109,000000,7.68629,7.68629,7.68629,7.68629,141.81949406984,0
+GLBZ.US,D,20121112,000000,7.70648,7.72167,7.68629,7.69168,3011.8787517567,0
+GLBZ.US,D,20121113,000000,7.68629,7.68629,7.68629,7.68629,141.81949406984,0
+GLBZ.US,D,20121114,000000,7.68629,7.69256,7.68629,7.68629,15175.706149603,0
+GLBZ.US,D,20121115,000000,7.68629,7.68629,7.68629,7.68629,10746.652741278,0
+GLBZ.US,D,20121119,000000,7.69256,7.70648,7.69256,7.70648,3578.1364439061,0
+GLBZ.US,D,20121120,000000,7.69256,7.69903,7.69256,7.69903,1717.1381907881,0
+GLBZ.US,D,20121121,000000,7.77675,7.77675,7.77675,7.77675,526.46661107942,0
+GLBZ.US,D,20121126,000000,7.74931,7.74931,7.74931,7.74931,141.81949406984,0
+GLBZ.US,D,20121127,000000,7.72981,7.74931,7.72167,7.74931,1431.4586343884,0
+GLBZ.US,D,20121128,000000,7.7841,7.7841,7.71452,7.74931,3292.4568875064,0
+GLBZ.US,D,20121204,000000,7.71452,7.74363,7.71452,7.72167,2465.0064580773,0
+GLBZ.US,D,20121205,000000,7.77675,7.7841,7.74794,7.74794,5728.8953899437,0
+GLBZ.US,D,20121207,000000,7.7841,7.7841,7.77675,7.77675,2063.0145108577,0
+GLBZ.US,D,20121211,000000,7.7841,7.85379,7.7841,7.85379,4341.3089731452,0
+GLBZ.US,D,20121213,000000,7.85379,8.02884,7.85379,7.9326,1431.4586343884,0
+GLBZ.US,D,20121214,000000,7.79303,8.02208,7.79303,7.87203,7933.7293948713,0
+GLBZ.US,D,20121217,000000,7.85379,7.88839,7.85379,7.88839,715.21917512921,0
+GLBZ.US,D,20121220,000000,8.08834,8.63064,8.0654,8.44922,15644.016565273,0
+GLBZ.US,D,20121221,000000,8.15724,8.51772,7.82399,8.37708,5144.2725834543,0
+GLBZ.US,D,20121226,000000,7.97434,7.97434,7.97434,7.97434,190.79313230979,0
+GLBZ.US,D,20121227,000000,8.13597,8.13597,7.9278,7.9278,1419.2152248284,0
+GLBZ.US,D,20121228,000000,8.0604,8.0604,8.0604,8.0604,428.51933459953,0
+GLBZ.US,D,20130107,000000,8.19458,8.19458,8.19458,8.19458,576.46053344936,0
+GLBZ.US,D,20130108,000000,8.20252,8.20252,8.00591,8.00591,1984.4526328478,0
+GLBZ.US,D,20130109,000000,7.97434,7.97434,7.95935,7.95935,992.73645848891,0
+GLBZ.US,D,20130111,000000,7.94033,7.94191,7.94033,7.94191,622.37331929931,0
+GLBZ.US,D,20130114,000000,7.93436,7.93436,7.9278,7.9278,3180.2256332065,0
+GLBZ.US,D,20130116,000000,7.9961,8.0211,7.9961,8.0211,1134.5559525587,0
+GLBZ.US,D,20130118,000000,8.01865,8.01865,7.9961,7.9961,1391.6675533185,0
+GLBZ.US,D,20130124,000000,7.95935,8.08049,7.95935,8.08049,1419.2152248284,0
+GLBZ.US,D,20130125,000000,8.01865,8.01865,7.9961,8.00189,6334.944163163,0
+GLBZ.US,D,20130128,000000,8.01865,8.01865,8.01865,8.01865,140.79920993984,0
+GLBZ.US,D,20130129,000000,8.04482,8.10323,8.04482,8.10323,3263.8889318664,0
+GLBZ.US,D,20130130,000000,8.27818,8.45725,8.10882,8.12313,2699.671807977,0
+GLBZ.US,D,20130131,000000,8.13009,8.13009,8.10882,8.10882,648.90070667929,0
+GLBZ.US,D,20130204,000000,8.15077,8.37012,8.10323,8.37012,2412.9719674473,0
+GLBZ.US,D,20130205,000000,8.18694,8.37708,8.17115,8.17115,1052.9332221588,0
+GLBZ.US,D,20130207,000000,8.17115,8.22065,8.10323,8.14881,2554.7914615172,0
+GLBZ.US,D,20130208,000000,8.17115,8.17115,8.17115,8.17115,1134.5559525587,0
+GLBZ.US,D,20130213,000000,8.27818,8.27818,8.27818,8.27818,428.51933459953,0
+GLBZ.US,D,20130219,000000,8.13009,8.13009,8.10323,8.10323,4257.6456744853,0
+GLBZ.US,D,20130220,000000,8.31327,8.31327,8.30602,8.31327,562.17655562938,0
+GLBZ.US,D,20130221,000000,8.10323,8.25662,8.10323,8.10323,4306.6193127253,0
+GLBZ.US,D,20130222,000000,8.13597,8.21801,8.13597,8.17115,4788.1934220847,0
+GLBZ.US,D,20130225,000000,8.17115,8.17115,8.17115,8.17115,563.19683975938,0
+GLBZ.US,D,20130226,000000,8.18694,8.36845,8.17115,8.17115,1843.653422908,0
+GLBZ.US,D,20130227,000000,8.40511,8.40511,8.15724,8.20683,1278.4160148886,0
+GLBZ.US,D,20130301,000000,8.17968,8.19458,8.17115,8.19458,1136.5965208187,0
+GLBZ.US,D,20130305,000000,8.27818,8.27818,8.27045,8.27818,2924.1343165768,0
+GLBZ.US,D,20130306,000000,8.27818,8.36365,8.20683,8.36365,3655.678037786,0
+GLBZ.US,D,20130307,000000,8.25662,8.25662,8.23614,8.23614,563.19683975938,0
+GLBZ.US,D,20130308,000000,8.25162,8.25614,8.20683,8.20683,1702.8542129681,0
+GLBZ.US,D,20130312,000000,8.20683,8.24575,8.20683,8.24035,3976.0472546056,0
+GLBZ.US,D,20130313,000000,8.21546,8.34277,8.17115,8.17115,14617.610730494,0
+GLBZ.US,D,20130314,000000,8.13009,8.38296,8.10323,8.20173,2694.570387327,0
+GLBZ.US,D,20130318,000000,8.20683,8.20683,8.17115,8.17115,1419.2152248284,0
+GLBZ.US,D,20130319,000000,8.17115,8.17115,8.17115,8.17115,926.41799003898,0
+GLBZ.US,D,20130322,000000,8.18694,8.2526,8.17115,8.19223,2982.2905119867,0
+GLBZ.US,D,20130325,000000,8.31327,8.31327,8.31327,8.31327,1702.8542129681,0
+GLBZ.US,D,20130327,000000,8.25348,8.25348,8.25348,8.25348,351.99802484961,0
+GLBZ.US,D,20130328,000000,8.51155,8.52773,8.51155,8.52773,1366.1604500685,0
+GLBZ.US,D,20130401,000000,8.35689,8.35689,8.35052,8.35052,22506.447623645,0
+GLBZ.US,D,20130402,000000,8.25064,8.25662,8.23536,8.243,1893.6473452779,0
+GLBZ.US,D,20130403,000000,8.22839,8.22839,8.20683,8.20683,560.13598736938,0
+GLBZ.US,D,20130404,000000,8.20683,8.243,7.99336,8.243,2876.1809624668,0
+GLBZ.US,D,20130405,000000,8.243,8.49018,8.243,8.2526,1150.8804986387,0
+GLBZ.US,D,20130408,000000,8.46608,8.46608,8.243,8.243,10383.431590998,0
+GLBZ.US,D,20130409,000000,8.243,8.25662,8.02953,8.243,2813.9436305369,0
+GLBZ.US,D,20130410,000000,8.31327,8.31327,8.25662,8.25662,986.61475370891,0
+GLBZ.US,D,20130411,000000,8.17449,8.17449,8.07805,8.07805,1409.0123835284,0
+GLBZ.US,D,20130412,000000,8.15567,8.15567,8.15567,8.15567,139.77892580985,0
+GLBZ.US,D,20130415,000000,8.22839,8.243,8.10186,8.10882,8519.3724854906,0
+GLBZ.US,D,20130417,000000,8.14979,8.31327,8.06364,8.25064,4843.2887651047,0
+GLBZ.US,D,20130422,000000,8.88017,8.88017,8.79647,8.87361,2858.8361322568,0
+GLBZ.US,D,20130424,000000,8.87361,8.87361,8.84616,8.87361,560.13598736938,0
+GLBZ.US,D,20130425,000000,8.88017,8.88017,8.45549,8.88017,2407.8705467973,0
+GLBZ.US,D,20130426,000000,8.88017,8.88017,8.88017,8.88017,281.59841987969,0
+GLBZ.US,D,20130429,000000,8.88017,9.20136,8.81107,8.81107,1163.1239081987,0
+GLBZ.US,D,20130430,000000,8.81676,8.849,8.15567,8.26955,15051.231485743,0
+GLBZ.US,D,20130502,000000,8.38394,8.57477,8.38394,8.45813,2108.9272967077,0
+GLBZ.US,D,20130503,000000,8.50537,8.50537,8.50537,8.50537,139.77892580985,0
+GLBZ.US,D,20130506,000000,8.98456,8.98456,8.98456,8.98456,281.59841987969,0
+GLBZ.US,D,20130507,000000,8.45813,8.45813,8.31327,8.35052,2108.9272967077,0
+GLBZ.US,D,20130509,000000,8.37708,8.55634,8.35052,8.52773,3659.759174306,0
+GLBZ.US,D,20130510,000000,8.56272,8.56272,8.5437,8.5437,2675.1849888571,0
+GLBZ.US,D,20130513,000000,8.55193,8.57477,8.55193,8.57477,1013.1421410889,0
+GLBZ.US,D,20130514,000000,8.5437,8.60368,8.5437,8.6027,1688.5702351481,0
+GLBZ.US,D,20130515,000000,8.66298,8.66298,8.66298,8.66298,419.33677742954,0
+GLBZ.US,D,20130516,000000,8.66298,8.66396,8.56272,8.56272,2108.9272967077,0
+GLBZ.US,D,20130517,000000,8.57477,8.57477,8.57477,8.57477,139.77892580985,0
+GLBZ.US,D,20130520,000000,8.5437,8.55634,8.5437,8.5437,1548.7913093383,0
+GLBZ.US,D,20130521,000000,8.56272,8.56272,8.30886,8.30886,9699.8412238993,0
+GLBZ.US,D,20130522,000000,8.34277,8.34277,8.30524,8.33474,451.9858695895,0
+GLBZ.US,D,20130523,000000,8.49018,8.49018,8.49018,8.49018,203.03654186978,0
+GLBZ.US,D,20130528,000000,8.34277,8.35689,8.29828,8.29828,1827.328876828,0
+GLBZ.US,D,20130529,000000,8.34277,8.37708,8.29131,8.29131,4503.534149815,0
+GLBZ.US,D,20130530,000000,8.35052,8.38394,8.243,8.35689,3476.1080309062,0
+GLBZ.US,D,20130531,000000,8.35689,8.35689,8.25614,8.3514,1545.7304569483,0
+GLBZ.US,D,20130604,000000,8.36453,8.36453,8.36453,8.36453,351.99802484961,0
+GLBZ.US,D,20130605,000000,8.37708,8.46519,8.37708,8.43932,794.80133726912,0
+GLBZ.US,D,20130606,000000,8.35689,8.35689,8.35689,8.35689,2223.1991192676,0
+GLBZ.US,D,20130607,000000,8.41295,8.41295,8.38394,8.39109,419.33677742954,0
+GLBZ.US,D,20130611,000000,8.243,9.09257,8.20683,8.20683,2436.4385024373,0
+GLBZ.US,D,20130612,000000,8.33474,8.33474,8.33474,8.33474,419.33677742954,0
+GLBZ.US,D,20130614,000000,8.17772,9.07718,8.17772,8.17772,6827.7413979525,0
+GLBZ.US,D,20130617,000000,8.39109,8.42716,8.35689,8.37012,11168.030086968,0
+GLBZ.US,D,20130618,000000,8.28358,8.28358,8.21467,8.21467,3376.1201861663,0
+GLBZ.US,D,20130619,000000,8.39109,8.45813,8.39109,8.45813,705.01633382922,0
+GLBZ.US,D,20130620,000000,8.52773,8.52773,8.52773,8.52773,2538.4669154372,0
+GLBZ.US,D,20130621,000000,8.53576,9.17048,8.53576,8.88772,419.33677742954,0
+GLBZ.US,D,20130627,000000,8.69493,8.69493,8.6668,8.6668,1121.2922588688,0
+GLBZ.US,D,20130702,000000,8.59467,8.59467,8.59467,8.59467,138.75864167985,0
+GLBZ.US,D,20130709,000000,9.20234,9.20234,8.63152,8.63808,3151.6576775665,0
+GLBZ.US,D,20130710,000000,8.65494,8.65494,8.65494,8.65494,138.75864167985,0
+GLBZ.US,D,20130711,000000,8.93428,8.93428,8.64151,8.74413,980.49304892892,0
+GLBZ.US,D,20130716,000000,8.76785,8.76785,8.59467,8.72316,2233.4019605675,0
+GLBZ.US,D,20130717,000000,8.74766,8.74766,8.74766,8.74766,281.59841987969,0
+GLBZ.US,D,20130719,000000,8.78079,8.78079,8.60182,8.60182,1487.5742615384,0
+GLBZ.US,D,20130722,000000,8.79549,8.79549,8.79549,8.79549,555.03456671939,0
+GLBZ.US,D,20130723,000000,8.70296,9.0268,8.67199,8.67199,4604.5422786849,0
+GLBZ.US,D,20130725,000000,8.84812,8.84812,8.78079,8.78079,555.03456671939,0
+GLBZ.US,D,20130729,000000,8.78079,8.78079,8.78079,8.78079,207.11767838977,0
+GLBZ.US,D,20130730,000000,8.78079,8.78079,8.78079,8.78079,3907.6882178957,0
+GLBZ.US,D,20130731,000000,9.19656,9.19656,9.19656,9.19656,138.75864167985,0
+GLBZ.US,D,20130802,000000,9.2388,9.2388,9.0809,9.11932,1781.416090978,0
+GLBZ.US,D,20130805,000000,8.75687,8.75687,8.75687,8.75687,265.27387379971,0
+GLBZ.US,D,20130807,000000,9.18107,9.18107,9.01827,9.01827,279.55785161969,0
+GLBZ.US,D,20130808,000000,8.96202,8.96202,8.95349,8.95349,414.23535677954,0
+GLBZ.US,D,20130809,000000,8.95349,8.95349,8.63152,8.90075,2992.4933532867,0
+GLBZ.US,D,20130812,000000,8.69493,8.88017,8.69493,8.75423,1680.4079621081,0
+GLBZ.US,D,20130813,000000,8.71767,8.94977,8.67199,8.68014,2785.3756748969,0
+GLBZ.US,D,20130814,000000,8.72041,8.94878,8.70679,8.84812,2927.1951689668,0
+GLBZ.US,D,20130815,000000,8.63152,8.84068,8.63152,8.77246,1674.2862573282,0
+GLBZ.US,D,20130821,000000,8.85685,8.89419,8.85685,8.89419,555.03456671939,0
+GLBZ.US,D,20130826,000000,8.63152,8.68582,8.63152,8.68582,1078.4403254088,0
+GLBZ.US,D,20130829,000000,8.82304,8.84068,8.78079,8.84068,696.85406078923,0
+GLBZ.US,D,20130903,000000,8.869,8.869,8.73953,8.74766,839.69383898907,0
+GLBZ.US,D,20130904,000000,8.84166,8.9185,8.71767,8.9185,723.3814481692,0
+GLBZ.US,D,20130905,000000,8.9035,8.9035,8.80382,8.80382,1434.5194867784,0
+GLBZ.US,D,20130909,000000,8.78079,8.78707,8.78079,8.78707,555.03456671939,0
+GLBZ.US,D,20130910,000000,8.76873,8.79647,8.76873,8.78255,20097.556792718,0
+GLBZ.US,D,20130912,000000,8.78707,8.79549,8.78079,8.78079,8843.8228388303,0
+GLBZ.US,D,20130913,000000,8.78255,8.78255,8.78255,8.78255,138.75864167985,0
+GLBZ.US,D,20130918,000000,8.93428,8.94878,8.92487,8.92487,1127.4139636488,0
+GLBZ.US,D,20130919,000000,8.92487,8.92487,8.6668,8.75423,2465.0064580773,0
+GLBZ.US,D,20130920,000000,8.76873,8.76873,8.68014,8.68014,7086.8935669722,0
+GLBZ.US,D,20130923,000000,8.69581,8.76873,8.6668,8.6668,1255.9697640286,0
+GLBZ.US,D,20130924,000000,8.68014,8.68837,8.6668,8.67199,1399.8298263585,0
+GLBZ.US,D,20130925,000000,8.68014,8.68014,8.68014,8.68014,137.73835754985,0
+GLBZ.US,D,20130926,000000,8.74766,8.76335,8.6668,8.6668,2492.5541295873,0
+GLBZ.US,D,20130927,000000,8.74766,8.74766,8.67199,8.67199,2351.7549196474,0
+GLBZ.US,D,20130930,000000,8.6668,8.6668,8.6668,8.6668,137.73835754985,0
+GLBZ.US,D,20131001,000000,8.69581,8.69581,8.69581,8.69581,137.73835754985,0
+GLBZ.US,D,20131003,000000,8.6668,8.6668,8.6668,8.6668,510.14206499944,0
+GLBZ.US,D,20131004,000000,8.4696,8.4696,8.4696,8.4696,137.73835754985,0
+GLBZ.US,D,20131007,000000,8.45274,8.45274,8.45274,8.45274,137.73835754985,0
+GLBZ.US,D,20131008,000000,8.58564,8.58564,8.47754,8.47754,277.51728335969,0
+GLBZ.US,D,20131009,000000,8.6668,8.6668,7.77097,7.82223,2631.3127712671,0
+GLBZ.US,D,20131010,000000,7.82919,7.94445,7.64179,7.64179,4432.1142607151,0
+GLBZ.US,D,20131011,000000,7.6562,7.6562,7.23759,7.64179,13709.557854795,0
+GLBZ.US,D,20131014,000000,7.6562,8.05344,7.6562,7.90917,18555.907472289,0
+GLBZ.US,D,20131015,000000,8.55271,8.55987,7.93779,8.47754,2211.9759938376,0
+GLBZ.US,D,20131016,000000,8.29739,8.42863,7.84389,8.27681,832.55185007908,0
+GLBZ.US,D,20131021,000000,8.45274,8.52321,8.3514,8.51538,3182.2662014665,0
+GLBZ.US,D,20131022,000000,8.4844,8.4844,8.4844,8.4844,688.69178774924,0
+GLBZ.US,D,20131024,000000,8.34277,8.37061,8.2326,8.3514,2770.0714129469,0
+GLBZ.US,D,20131029,000000,8.30524,8.4844,8.30524,8.4844,1938.5398469979,0
+GLBZ.US,D,20131030,000000,8.4844,8.4844,8.37806,8.4844,1111.0894175688,0
+GLBZ.US,D,20131101,000000,8.63064,8.63064,8.63064,8.63064,137.73835754985,0
+GLBZ.US,D,20131105,000000,8.16086,8.50087,8.10882,8.13254,3324.0856955363,0
+GLBZ.US,D,20131106,000000,8.16086,8.43667,8.16086,8.41295,1385.5458485385,0
+GLBZ.US,D,20131107,000000,8.36453,8.36453,8.32033,8.32033,590.74451126935,0
+GLBZ.US,D,20131108,000000,8.94408,8.94408,8.14626,8.84998,551.97371432939,0
+GLBZ.US,D,20131111,000000,8.76873,8.76873,8.12587,8.57065,1247.8074909886,0
+GLBZ.US,D,20131112,000000,8.63064,8.63064,8.37061,8.37061,277.51728335969,0
+GLBZ.US,D,20131113,000000,8.37806,8.81107,8.37806,8.38492,412.19478851955,0
+GLBZ.US,D,20131118,000000,8.43667,8.43667,8.43667,8.43667,137.73835754985,0
+GLBZ.US,D,20131119,000000,8.75501,8.75501,8.75501,8.75501,137.73835754985,0
+GLBZ.US,D,20131120,000000,8.6668,8.75501,8.0604,8.41981,3335.3088209663,0
+GLBZ.US,D,20131122,000000,8.63064,8.63064,8.51538,8.51538,412.19478851955,0
+GLBZ.US,D,20131125,000000,8.76873,8.76873,8.76873,8.76873,137.73835754985,0
+GLBZ.US,D,20131126,000000,8.70296,8.70296,8.47754,8.47754,973.35106001893,0
+GLBZ.US,D,20131205,000000,8.37806,8.37806,8.37806,8.37806,199.97568947978,0
+GLBZ.US,D,20131206,000000,8.28358,8.29033,8.28358,8.28358,412.19478851955,0
+GLBZ.US,D,20131209,000000,8.30524,8.37806,8.30524,8.34277,1247.8074909886,0
+GLBZ.US,D,20131211,000000,8.52321,8.52321,8.43667,8.45274,1527.3653426083,0
+GLBZ.US,D,20131212,000000,8.76873,8.76873,8.76873,8.76873,137.73835754985,0
+GLBZ.US,D,20131216,000000,8.6668,8.6668,8.45971,8.45971,832.55185007908,0
+GLBZ.US,D,20131217,000000,8.56448,8.60093,8.51538,8.51538,950.90480915895,0
+GLBZ.US,D,20131218,000000,8.76873,8.76873,8.76873,8.76873,137.73835754985,0
+GLBZ.US,D,20131219,000000,8.73953,8.78805,8.62437,8.78805,3046.5684121766,0
+GLBZ.US,D,20131220,000000,8.66062,8.66062,8.51538,8.51538,1209.0366940487,0
+GLBZ.US,D,20131227,000000,8.81293,8.81293,8.80657,8.80657,409.13393612955,0
+GLBZ.US,D,20140103,000000,8.88576,8.88576,8.88576,8.88576,143.86006232984,0
+GLBZ.US,D,20140106,000000,8.88576,8.88576,8.66229,8.66229,1649.7994382082,0
+GLBZ.US,D,20140113,000000,8.682,8.682,8.66229,8.682,2057.9130902077,0
+GLBZ.US,D,20140121,000000,8.72482,8.72482,8.72482,8.72482,967.22935523893,0
+GLBZ.US,D,20140127,000000,8.72482,8.72482,8.69767,8.71953,2492.5541295873,0
+GLBZ.US,D,20140128,000000,8.69013,8.69013,8.682,8.682,521.36519042943,0
+GLBZ.US,D,20140204,000000,8.69013,8.71208,8.69013,8.71208,616.25161451932,0
+GLBZ.US,D,20140212,000000,8.72482,8.72482,8.72482,8.72482,137.73835754985,0
+GLBZ.US,D,20140213,000000,8.72482,8.72482,8.72482,8.72482,136.71807341985,0
+GLBZ.US,D,20140214,000000,8.72482,8.72482,8.72482,8.72482,136.71807341985,0
+GLBZ.US,D,20140218,000000,8.72482,8.81293,8.72482,8.74237,3078.1972202066,0
+GLBZ.US,D,20140219,000000,8.74051,8.74051,8.74051,8.74051,1374.3227231085,0
+GLBZ.US,D,20140221,000000,8.80657,8.81293,8.80657,8.80657,728.4828688192,0
+GLBZ.US,D,20140225,000000,8.68837,8.68837,8.682,8.682,2708.854365147,0
+GLBZ.US,D,20140226,000000,8.81293,8.81293,8.81293,8.81293,290.78097704968,0
+GLBZ.US,D,20140227,000000,8.74139,8.80657,8.74139,8.80657,2296.6595766275,0
+GLBZ.US,D,20140228,000000,8.69013,8.69013,8.69013,8.69013,159.16432427982,0
+GLBZ.US,D,20140305,000000,8.80657,8.85969,8.80657,8.85969,3497.5339976361,0
+GLBZ.US,D,20140307,000000,8.86439,8.88576,8.72482,8.72482,825.40986116909,0
+GLBZ.US,D,20140318,000000,8.75785,8.81293,8.682,8.81293,7858.2283692513,0
+GLBZ.US,D,20140319,000000,8.682,8.682,8.67386,8.67386,691.75264013924,0
+GLBZ.US,D,20140325,000000,8.66769,8.66769,8.66769,8.66769,250.98989597972,0
+GLBZ.US,D,20140327,000000,8.74237,8.85449,8.74237,8.85449,3018.0004565367,0
+GLBZ.US,D,20140328,000000,8.82038,8.82038,8.81293,8.81293,1634.4951762582,0
+GLBZ.US,D,20140401,000000,8.81293,8.81293,8.74237,8.81293,33009.252457854,0
+GLBZ.US,D,20140402,000000,8.94878,8.94878,8.82038,8.8297,838.67355485908,0
+GLBZ.US,D,20140407,000000,8.8297,8.8297,8.8297,8.8297,408.11365199955,0
+GLBZ.US,D,20140408,000000,8.96388,8.96388,8.8297,8.8297,2538.4669154372,0
+GLBZ.US,D,20140409,000000,8.91654,8.96388,8.87919,8.96388,7075.6704415422,0
+GLBZ.US,D,20140410,000000,9.15382,9.33564,8.96388,9.13471,9030.53483462,0
+GLBZ.US,D,20140411,000000,9.13471,9.13471,8.96388,8.96388,1497.7771028383,0
+GLBZ.US,D,20140414,000000,8.8297,8.8297,8.8297,8.8297,1157.0022034187,0
+GLBZ.US,D,20140415,000000,8.96388,8.96388,8.96388,8.96388,2241.5642336075,0
+GLBZ.US,D,20140416,000000,9.18107,9.36504,9.18107,9.36504,10127.340274369,0
+GLBZ.US,D,20140417,000000,9.46795,9.7022,9.39542,9.39542,8057.1837746011,0
+GLBZ.US,D,20140421,000000,9.35818,9.39542,9.35818,9.39542,314.24751203965,0
+GLBZ.US,D,20140422,000000,9.00514,9.47481,8.99681,8.99681,1635.5154603882,0
+GLBZ.US,D,20140428,000000,9.53558,9.53558,9.53558,9.53558,171.40773383981,0
+GLBZ.US,D,20140430,000000,9.51108,9.62182,9.47481,9.47481,2449.7021961273,0
+GLBZ.US,D,20140505,000000,9.59438,9.59438,9.59438,9.59438,273.4361468397,0
+GLBZ.US,D,20140508,000000,9.38954,9.62182,9.38954,9.62182,5529.9399845939,0
+GLBZ.US,D,20140513,000000,9.2042,9.38954,8.96388,9.32779,9513.1292281095,0
+GLBZ.US,D,20140516,000000,9.15382,9.91681,9.15382,9.58361,9801.8696368992,0
+GLBZ.US,D,20140527,000000,9.18107,9.18107,9.18107,9.18107,273.4361468397,0
+GLBZ.US,D,20140529,000000,9.10884,9.22831,9.10884,9.22831,1364.1198818085,0
+GLBZ.US,D,20140602,000000,9.24948,9.24948,9.24948,9.24948,405.05279960955,0
+GLBZ.US,D,20140605,000000,9.54342,9.54342,9.54342,9.54342,817.2475881291,0
+GLBZ.US,D,20140609,000000,9.14716,9.14716,9.10786,9.10786,1091.7040190988,0
+GLBZ.US,D,20140612,000000,9.10786,9.10786,9.10786,9.10786,405.05279960955,0
+GLBZ.US,D,20140617,000000,9.10786,9.10786,9.10786,9.10786,1958.9455295978,0
+GLBZ.US,D,20140618,000000,9.10786,9.10786,9.10786,9.10786,2369.0997498574,0
+GLBZ.US,D,20140620,000000,9.10786,9.14716,9.10786,9.12608,2089.5418982377,0
+GLBZ.US,D,20140623,000000,9.10786,9.22929,9.10786,9.22929,4883.0798461746,0
+GLBZ.US,D,20140625,000000,9.18695,9.18695,9.18695,9.18695,867.24151049904,0
+GLBZ.US,D,20140702,000000,9.21293,9.21293,9.18009,9.18009,676.44837818925,0
+GLBZ.US,D,20140703,000000,9.51303,9.51303,9.51303,9.51303,168.34688144981,0
+GLBZ.US,D,20140708,000000,9.40522,9.40522,9.21293,9.21293,3509.7774071961,0
+GLBZ.US,D,20140709,000000,9.24076,9.52088,9.24076,9.52088,1294.7405609686,0
+GLBZ.US,D,20140710,000000,9.39837,9.40522,9.39837,9.40522,372.40370744959,0
+GLBZ.US,D,20140711,000000,9.35033,9.47775,9.35033,9.40522,1224.3409559987,0
+GLBZ.US,D,20140723,000000,9.18009,9.18009,9.18009,9.18009,135.69778928985,0
+GLBZ.US,D,20140724,000000,9.99528,9.99528,9.78453,9.78453,473.41183631948,0
+GLBZ.US,D,20140728,000000,9.18009,9.18009,9.18009,9.18009,134.67750515985,0
+GLBZ.US,D,20140801,000000,9.18009,9.18009,9.18009,9.18009,612.17047799933,0
+GLBZ.US,D,20140804,000000,9.18009,9.18009,9.18009,9.18009,1008.0407204389,0
+GLBZ.US,D,20140807,000000,9.25733,9.25733,9.25733,9.25733,1060.0752110688,0
+GLBZ.US,D,20140808,000000,9.18009,9.25733,9.18009,9.25733,5034.0818974145,0
+GLBZ.US,D,20140811,000000,9.80217,9.80217,9.80217,9.80217,134.67750515985,0
+GLBZ.US,D,20140812,000000,9.22066,9.27771,9.18009,9.25733,3055.7509693466,0
+GLBZ.US,D,20140814,000000,9.32387,9.32387,9.25733,9.25733,1537.5681839083,0
+GLBZ.US,D,20140815,000000,9.18009,9.22066,9.18009,9.18009,1169.2456129787,0
+GLBZ.US,D,20140819,000000,9.29428,9.48364,9.29428,9.48364,2746.604877957,0
+GLBZ.US,D,20140820,000000,9.18009,9.44933,9.18009,9.34054,3147.5765410465,0
+GLBZ.US,D,20140821,000000,9.712,9.77571,9.25733,9.30103,6887.9381616224,0
+GLBZ.US,D,20140822,000000,9.28741,9.47775,9.18009,9.47775,8618.3400461005,0
+GLBZ.US,D,20140825,000000,9.2042,9.22929,9.19656,9.19656,535.64916824941,0
+GLBZ.US,D,20140826,000000,9.18009,9.21293,9.18009,9.19656,403.01223134956,0
+GLBZ.US,D,20140827,000000,9.18009,9.25733,9.18009,9.25733,1755.9089877281,0
+GLBZ.US,D,20140828,000000,9.60909,9.63653,9.51303,9.63653,403.01223134956,0
+GLBZ.US,D,20140829,000000,9.22645,9.42581,9.22645,9.42581,661.14411623927,0
+GLBZ.US,D,20140902,000000,9.22645,9.22645,9.22645,9.22645,601.96763669934,0
+GLBZ.US,D,20140903,000000,9.14618,9.14618,9.14618,9.14618,322.40978507964,0
+GLBZ.US,D,20140904,000000,9.14618,9.14618,9.14618,9.14618,134.67750515985,0
+GLBZ.US,D,20140905,000000,9.14618,9.14618,9.14618,9.14618,384.64711700958,0
+GLBZ.US,D,20140908,000000,9.22066,9.22066,9.22066,9.22066,135.69778928985,0
+GLBZ.US,D,20140909,000000,9.29428,9.47775,9.18009,9.47775,2726.199195357,0
+GLBZ.US,D,20140910,000000,9.62575,9.62575,9.14618,9.44051,4837.1670603247,0
+GLBZ.US,D,20140911,000000,9.19656,9.35818,8.27916,8.96104,6974.6623126723,0
+GLBZ.US,D,20140912,000000,9.18009,9.24948,9.18009,9.24948,646.86013841929,0
+GLBZ.US,D,20140915,000000,9.25733,9.25733,9.25733,9.25733,590.74451126935,0
+GLBZ.US,D,20140919,000000,8.42638,8.73757,8.27916,8.70022,3265.9295001264,0
+GLBZ.US,D,20140922,000000,9.29428,9.29428,9.25733,9.25733,3872.9985574757,0
+GLBZ.US,D,20140926,000000,8.21114,8.21114,8.21114,8.21114,141.81949406984,0
+GLBZ.US,D,20140929,000000,8.68837,9.55616,8.3218,8.47852,7611.3196097916,0
+GLBZ.US,D,20140930,000000,8.39717,9.41993,8.39717,9.41993,2844.5521544369,0
+GLBZ.US,D,20141001,000000,8.4696,8.4696,8.4696,8.4696,135.69778928985,0
+GLBZ.US,D,20141002,000000,8.51684,8.51684,8.51684,8.51684,139.77892580985,0
+GLBZ.US,D,20141006,000000,9.31074,9.31074,9.31074,9.31074,134.67750515985,0
+GLBZ.US,D,20141007,000000,9.31074,9.31074,9.31074,9.31074,268.3347261897,0
+GLBZ.US,D,20141009,000000,8.6668,8.6668,8.6668,8.6668,216.30023555976,0
+GLBZ.US,D,20141010,000000,8.73227,8.73227,8.73227,8.73227,291.80126117968,0
+GLBZ.US,D,20141013,000000,8.80098,8.80098,8.80098,8.80098,226.50307685975,0
+GLBZ.US,D,20141014,000000,8.992,8.992,8.95809,8.992,324.45035333964,0
+GLBZ.US,D,20141016,000000,9.04297,9.04297,9.04297,9.04297,133.65722102985,0
+GLBZ.US,D,20141017,000000,9.30103,9.36602,9.30103,9.36602,1678.3673938482,0
+GLBZ.US,D,20141021,000000,8.88115,9.38268,8.88115,9.38268,672.36724166926,0
+GLBZ.US,D,20141022,000000,8.96574,9.45031,8.95261,9.44247,6052.3254591533,0
+GLBZ.US,D,20141024,000000,9.42777,9.44247,9.42777,9.44247,1101.9068603988,0
+GLBZ.US,D,20141028,000000,8.6668,9.318,8.65318,9.22645,3063.9132423866,0
+GLBZ.US,D,20141029,000000,8.87361,9.31074,8.87361,9.31074,3349.5927987863,0
+GLBZ.US,D,20141030,000000,9.65319,9.65319,9.25733,9.47972,3330.2074003163,0
+GLBZ.US,D,20141105,000000,9.01729,9.25733,8.95809,9.25733,1741.6250099081,0
+GLBZ.US,D,20141106,000000,9.25733,9.25733,9.25733,9.25733,133.65722102985,0
+GLBZ.US,D,20141107,000000,9.318,9.318,9.318,9.318,133.65722102985,0
+GLBZ.US,D,20141110,000000,9.25733,9.25733,9.25733,9.25733,133.65722102985,0
+GLBZ.US,D,20141112,000000,9.51499,9.51499,9.51499,9.51499,50516.307844504,0
+GLBZ.US,D,20141113,000000,8.9826,9.25733,8.95809,9.25733,729.5031529492,0
+GLBZ.US,D,20141117,000000,8.992,9.23321,8.95809,8.95809,672.36724166926,0
+GLBZ.US,D,20141118,000000,8.992,8.992,8.992,8.992,400.97166308956,0
+GLBZ.US,D,20141119,000000,9.17911,9.39248,9.06287,9.06287,3401.6272894163,0
+GLBZ.US,D,20141120,000000,9.20322,9.35131,9.16471,9.28741,3644.454912356,0
+GLBZ.US,D,20141121,000000,9.29428,9.318,9.29428,9.318,673.38752579926,0
+GLBZ.US,D,20141125,000000,9.15863,9.32877,9.15863,9.32877,6200.2666580032,0
+GLBZ.US,D,20141128,000000,9.04297,9.04297,9.04297,9.04297,200.99597360978,0
+GLBZ.US,D,20141202,000000,9.21675,9.21675,9.21675,9.21675,475.45240457948,0
+GLBZ.US,D,20141203,000000,8.95907,8.95907,8.95907,8.95907,1209.0366940487,0
+GLBZ.US,D,20141205,000000,8.95809,8.95809,8.95809,8.95809,268.3347261897,0
+GLBZ.US,D,20141215,000000,9.1452,9.19754,9.1452,9.19754,940.70196785896,0
+GLBZ.US,D,20141216,000000,8.95907,8.95907,8.95907,8.95907,135.69778928985,0
+GLBZ.US,D,20141217,000000,9.35131,9.35131,9.35131,9.35131,268.3347261897,0
+GLBZ.US,D,20141218,000000,9.18695,9.22066,9.18695,9.22066,1537.5681839083,0
+GLBZ.US,D,20141222,000000,9.09835,9.17911,9.09835,9.17911,9875.3300942591,0
+GLBZ.US,D,20141223,000000,9.17911,9.17911,9.17911,9.17911,388.72825352957,0
+GLBZ.US,D,20141226,000000,9.17911,9.17911,9.17911,9.17911,409.13393612955,0
+GLBZ.US,D,20141229,000000,8.96006,9.76296,8.96006,8.99014,1878.3430833279,0
+GLBZ.US,D,20150107,000000,9.36112,9.43658,9.0809,9.43658,803.98389443911,0
+GLBZ.US,D,20150112,000000,9.33073,9.33073,9.25046,9.25733,672.36724166926,0
+GLBZ.US,D,20150113,000000,9.29526,9.29526,9.29526,9.29526,267.31444205971,0
+GLBZ.US,D,20150114,000000,9.17911,9.33073,9.17911,9.26996,1228.4220925186,0
+GLBZ.US,D,20150115,000000,9.17911,9.55812,9.17911,9.33073,1074.3591888888,0
+GLBZ.US,D,20150116,000000,9.27869,9.38464,9.25733,9.38464,1724.2801796981,0
+GLBZ.US,D,20150120,000000,9.27869,9.31898,9.25733,9.31898,1591.6432427982,0
+GLBZ.US,D,20150121,000000,9.31898,9.39346,9.12324,9.12324,799.90275791912,0
+GLBZ.US,D,20150122,000000,9.45227,9.66594,9.00808,9.29624,38589.186364817,0
+GLBZ.US,D,20150123,000000,9.38464,9.40131,9.29526,9.40131,78147.642653133,0
+GLBZ.US,D,20150126,000000,9.26996,9.48266,9.19558,9.45227,62581.167681741,0
+GLBZ.US,D,20150127,000000,9.31898,9.54342,9.16471,9.29526,17217.294693731,0
+GLBZ.US,D,20150128,000000,9.16245,9.77669,9.16245,9.53558,85042.722803666,0
+GLBZ.US,D,20150130,000000,9.53558,9.55812,9.53558,9.55812,1434.5194867784,0
+GLBZ.US,D,20150202,000000,9.48266,9.48266,9.48266,9.48266,272.4158627097,0
+GLBZ.US,D,20150204,000000,9.0563,9.51891,9.0563,9.49245,993.75674261891,0
+GLBZ.US,D,20150210,000000,9.44443,9.51793,9.0563,9.51793,1552.8724458583,0
+GLBZ.US,D,20150211,000000,9.1452,9.25733,9.1452,9.25733,266.29415792971,0
+GLBZ.US,D,20150213,000000,9.51891,9.51891,9.51891,9.51891,266.29415792971,0
+GLBZ.US,D,20150217,000000,9.08786,9.47285,9.08786,9.47285,3503.6557024161,0
+GLBZ.US,D,20150218,000000,9.51108,9.51891,9.12324,9.33858,8416.3237883607,0
+GLBZ.US,D,20150219,000000,9.17911,9.20322,9.17911,9.20322,369.34285505959,0
+GLBZ.US,D,20150224,000000,9.55812,9.55812,9.55812,9.55812,1241.6857862086,0
+GLBZ.US,D,20150225,000000,9.55812,9.55812,9.16471,9.16471,733.58428946919,0
+GLBZ.US,D,20150226,000000,9.19558,9.55812,9.06669,9.21293,2921.0734641868,0
+GLBZ.US,D,20150227,000000,9.36798,9.36798,9.18695,9.18695,931.51941068897,0
+GLBZ.US,D,20150303,000000,9.48266,9.83746,9.17911,9.81883,5315.6803172941,0
+GLBZ.US,D,20150304,000000,9.48266,9.48266,9.48266,9.48266,132.63693689985,0
+GLBZ.US,D,20150306,000000,9.59634,9.59634,9.59634,9.59634,398.93109482956,0
+GLBZ.US,D,20150309,000000,9.19558,9.416,9.19558,9.24174,1195.7730003587,0
+GLBZ.US,D,20150310,000000,9.46599,9.55812,9.46599,9.55812,1195.7730003587,0
+GLBZ.US,D,20150311,000000,9.78453,9.78453,9.58165,9.58165,799.90275791912,0
+GLBZ.US,D,20150312,000000,9.66594,9.66594,9.66594,9.66594,266.29415792971,0
+GLBZ.US,D,20150313,000000,9.55812,9.59634,9.55812,9.59634,266.29415792971,0
+GLBZ.US,D,20150318,000000,9.6728,9.6728,9.6728,9.6728,132.63693689985,0
+GLBZ.US,D,20150320,000000,9.22066,9.47285,9.22066,9.40914,1063.1360634588,0
+GLBZ.US,D,20150323,000000,9.89623,9.89623,9.89623,9.89623,132.63693689985,0
+GLBZ.US,D,20150324,000000,9.55812,9.90414,9.25733,9.90414,799.90275791912,0
+GLBZ.US,D,20150327,000000,9.41208,9.41208,9.41208,9.41208,131.61665276985,0
+GLBZ.US,D,20150330,000000,9.51499,9.51499,9.41895,9.41895,394.84995830956,0
+GLBZ.US,D,20150401,000000,9.6728,9.81785,9.53949,9.712,1579.3998332383,0
+GLBZ.US,D,20150402,000000,9.51499,9.51499,9.51499,9.51499,131.61665276985,0
+GLBZ.US,D,20150406,000000,9.51499,9.51499,9.44933,9.44933,394.84995830956,0
+GLBZ.US,D,20150407,000000,9.44051,9.44051,9.44051,9.44051,803.98389443911,0
+GLBZ.US,D,20150413,000000,9.48853,9.48853,9.48853,9.48853,131.61665276985,0
+GLBZ.US,D,20150414,000000,9.6728,9.6728,9.52382,9.52382,659.10354797927,0
+GLBZ.US,D,20150420,000000,9.41208,9.55616,9.36406,9.41208,2569.0754393372,0
+GLBZ.US,D,20150422,000000,9.40424,9.40424,9.40424,9.40424,131.61665276985,0
+GLBZ.US,D,20150423,000000,9.41895,9.41895,9.41208,9.41208,5408.526173124,0
+GLBZ.US,D,20150427,000000,9.41208,9.41208,9.41208,9.41208,131.61665276985,0
+GLBZ.US,D,20150428,000000,9.47874,9.47874,9.47874,9.47874,264.25358966971,0
+GLBZ.US,D,20150430,000000,9.34837,9.34837,9.3425,9.3425,1446.7628963384,0
+GLBZ.US,D,20150501,000000,9.3425,9.3425,9.3425,9.3425,131.61665276985,0
+GLBZ.US,D,20150504,000000,9.42581,9.42581,9.36406,9.36406,6065.5891528433,0
+GLBZ.US,D,20150507,000000,9.40424,9.41012,9.40424,9.40424,794.80133726912,0
+GLBZ.US,D,20150508,000000,9.44051,9.44051,9.1155,9.1155,1579.3998332383,0
+GLBZ.US,D,20150511,000000,9.24468,9.25144,9.24468,9.25144,924.37742177898,0
+GLBZ.US,D,20150512,000000,9.15382,9.42581,9.04757,9.42581,6791.0111692725,0
+GLBZ.US,D,20150515,000000,8.96486,8.96486,8.95623,8.95623,659.10354797927,0
+GLBZ.US,D,20150520,000000,9.86,9.86,9.86,9.86,394.84995830956,0
+GLBZ.US,D,20150609,000000,9.47874,9.47874,9.47874,9.47874,537.68973650941,0
+GLBZ.US,D,20150610,000000,8.90811,9.40424,8.90811,9.40424,1385.5458485385,0
+GLBZ.US,D,20150611,000000,9.08973,9.08973,9.08973,9.08973,156.10347188983,0
+GLBZ.US,D,20150612,000000,9.62771,9.62771,9.62771,9.62771,264.25358966971,0
+GLBZ.US,D,20150615,000000,9.62771,9.86,9.61497,9.62771,2639.4750443071,0
+GLBZ.US,D,20150616,000000,9.81785,10.0109,9.81785,9.86,3165.9416553865,0
+GLBZ.US,D,20150617,000000,9.53166,10.0482,9.53166,10.0482,1976.2903598078,0
+GLBZ.US,D,20150619,000000,9.14716,10.0109,9.10786,9.13373,5273.8486679642,0
+GLBZ.US,D,20150622,000000,9.45716,9.45716,9.32583,9.32583,1184.5498749287,0
+GLBZ.US,D,20150623,000000,9.09933,9.46305,9.08973,9.41208,1096.8054397488,0
+GLBZ.US,D,20150624,000000,9.27281,9.32583,9.21577,9.21577,4748.4023410148,0
+GLBZ.US,D,20150625,000000,9.21577,9.21577,9.21577,9.21577,8241.8552021309,0
+GLBZ.US,D,20150629,000000,9.28359,9.28359,9.21577,9.21577,781.53764357914,0
+GLBZ.US,D,20150701,000000,9.52676,9.52676,9.13275,9.18205,1176.3876018887,0
+GLBZ.US,D,20150702,000000,9.29134,9.29134,9.29134,9.29134,130.59636863986,0
+GLBZ.US,D,20150706,000000,9.24468,9.59732,9.17342,9.59732,10333.437668629,0
+GLBZ.US,D,20150707,000000,9.69436,9.69436,9.69436,9.69436,130.59636863986,0
+GLBZ.US,D,20150708,000000,9.58851,9.58851,9.5101,9.5101,918.25571699899,0
+GLBZ.US,D,20150709,000000,9.94917,10.1913,9.91681,10.1913,654.00212732928,0
+GLBZ.US,D,20150710,000000,9.25831,9.51793,9.25831,9.51793,521.36519042943,0
+GLBZ.US,D,20150713,000000,9.51793,9.51793,9.51793,9.51793,262.21302140971,0
+GLBZ.US,D,20150715,000000,9.32681,9.95609,9.17342,9.4062,12759.673329766,0
+GLBZ.US,D,20150722,000000,9.36504,9.41993,9.36504,9.41993,262.21302140971,0
+GLBZ.US,D,20150724,000000,9.36504,9.5101,9.27379,9.5101,2617.0287934471,0
+GLBZ.US,D,20150727,000000,9.28359,9.28359,9.28359,9.28359,130.59636863986,0
+GLBZ.US,D,20150728,000000,9.25831,9.25831,9.25831,9.25831,1828.349160958,0
+GLBZ.US,D,20150805,000000,9.08884,9.44247,9.08884,9.42777,5489.128619394,0
+GLBZ.US,D,20150811,000000,8.89134,9.16666,8.89134,9.16666,521.36519042943,0
+GLBZ.US,D,20150813,000000,9.07424,9.08884,8.94134,9.08884,654.00212732928,0
+GLBZ.US,D,20150814,000000,8.95447,8.98926,8.79275,8.9629,2878.2215307268,0
+GLBZ.US,D,20150817,000000,8.9231,9.25144,8.9231,9.25144,4970.8242813545,0
+GLBZ.US,D,20150818,000000,9.26702,9.26702,9.26702,9.26702,130.59636863986,0
+GLBZ.US,D,20150824,000000,9.26702,9.26702,9.26702,9.26702,262.21302140971,0
+GLBZ.US,D,20150826,000000,8.41668,9.21577,8.41668,9.21577,1047.8318015088,0
+GLBZ.US,D,20150827,000000,9.21577,9.21577,9.21577,9.21577,262.21302140971,0
+GLBZ.US,D,20150831,000000,8.9629,9.13755,8.90537,9.09835,1305.9636863986,0
+GLBZ.US,D,20150901,000000,8.4696,8.60093,8.4696,8.60093,654.00212732928,0
+GLBZ.US,D,20150902,000000,8.89134,8.89134,8.89134,8.89134,130.59636863986,0
+GLBZ.US,D,20150903,000000,8.77696,8.85685,8.77696,8.77696,6928.7495268224,0
+GLBZ.US,D,20150908,000000,8.83137,9.09835,8.83137,9.09835,1436.5600550384,0
+GLBZ.US,D,20150914,000000,8.56448,8.56448,8.56448,8.56448,130.59636863986,0
+GLBZ.US,D,20150915,000000,9.10688,9.10688,8.45176,9.06189,11900.594092306,0
+GLBZ.US,D,20150916,000000,9.06189,9.06189,8.82206,9.04101,1566.1361395483,0
+GLBZ.US,D,20150917,000000,8.70954,9.0071,8.67748,8.87645,2141.5763888676,0
+GLBZ.US,D,20150918,000000,9.0071,11.733,8.68582,11.733,41847.973876034,0
+GLBZ.US,D,20150921,000000,9.60223,10.2756,9.55812,10.2148,3924.0127639757,0
+GLBZ.US,D,20150922,000000,9.64241,10.3226,9.64241,10.3226,1176.3876018887,0
+GLBZ.US,D,20150923,000000,10.3392,10.7578,10.3226,10.6058,6278.8285360131,0
+GLBZ.US,D,20150924,000000,11.5124,11.5124,10.2677,10.4814,9267.2407527798,0
+GLBZ.US,D,20150925,000000,10.7578,10.7578,10.7313,10.7509,778.47679118914,0
+GLBZ.US,D,20150928,000000,10.2893,10.3158,9.82962,9.85412,2042.6088282577,0
+GLBZ.US,D,20150929,000000,9.98251,9.98251,9.98251,9.98251,911.113728089,0
+GLBZ.US,D,20150930,000000,9.811,10.9146,9.811,10.9067,2471.1281628573,0
+GLBZ.US,D,20151001,000000,9.8982,9.8982,9.8982,9.8982,261.19273727971,0
+GLBZ.US,D,20151002,000000,10.698,10.7401,9.83844,9.83844,519.32462216943,0
+GLBZ.US,D,20151005,000000,9.84529,9.8982,9.76885,9.85412,1061.0954951988,0
+GLBZ.US,D,20151008,000000,10.451,10.451,10.3588,10.3588,1690.6108034081,0
+GLBZ.US,D,20151009,000000,10.551,10.551,10.551,10.551,129.57608450986,0
+GLBZ.US,D,20151012,000000,10.5294,10.5294,10.1815,10.1815,5746.2402201537,0
+GLBZ.US,D,20151013,000000,10.1815,10.1815,10.1815,10.1815,519.32462216943,0
+GLBZ.US,D,20151015,000000,10.0364,10.0364,10.0364,10.0364,261.19273727971,0
+GLBZ.US,D,20151016,000000,10.0364,10.0364,10.0364,10.0364,1170.2658971087,0
+GLBZ.US,D,20151019,000000,9.6973,9.81393,9.6973,9.81393,931.51941068897,0
+GLBZ.US,D,20151020,000000,10.0364,10.0364,10.0364,10.0364,261.19273727971,0
+GLBZ.US,D,20151022,000000,9.64634,9.64634,9.64634,9.64634,261.19273727971,0
+GLBZ.US,D,20151028,000000,9.64634,9.64634,9.64634,9.64634,261.19273727971,0
+GLBZ.US,D,20151030,000000,9.68357,9.68357,9.68357,9.68357,390.76882178957,0
+GLBZ.US,D,20151103,000000,9.68357,9.68357,9.68357,9.68357,650.94127493928,0
+GLBZ.US,D,20151109,000000,9.68357,9.69142,9.68357,9.69142,782.55792770914,0
+GLBZ.US,D,20151110,000000,9.14618,9.14618,9.14618,9.14618,129.57608450986,0
+GLBZ.US,D,20151111,000000,9.367,9.41502,9.22262,9.22262,2992.4933532867,0
+GLBZ.US,D,20151118,000000,9.14618,9.14618,9.14618,9.14618,2601.7245314971,0
+GLBZ.US,D,20151123,000000,8.78441,8.78441,8.78441,8.78441,261.19273727971,0
+GLBZ.US,D,20151125,000000,9.29134,9.29134,9.29134,9.29134,129.57608450986,0
+GLBZ.US,D,20151202,000000,8.98828,8.98828,8.98828,8.98828,683.59036709925,0
+GLBZ.US,D,20151208,000000,9.27477,9.27477,9.27477,9.27477,519.32462216943,0
+GLBZ.US,D,20151216,000000,8.98828,9.04101,8.98828,9.02395,1298.8216974886,0
+GLBZ.US,D,20151217,000000,9.07424,9.07424,8.98828,9.01445,519.32462216943,0
+GLBZ.US,D,20151218,000000,9.268,9.37582,9.25242,9.25242,519.32462216943,0
+GLBZ.US,D,20151224,000000,9.22262,9.22262,9.22262,9.22262,674.40780992926,0
+GLBZ.US,D,20151228,000000,9.51205,9.51205,9.49343,9.49343,570.33882866937,0
+GLBZ.US,D,20151229,000000,9.51205,9.51205,9.51205,9.51205,305.06495486966,0
+GLBZ.US,D,20151230,000000,9.52872,9.811,9.25242,9.25242,31980.806054815,0
+GLBZ.US,D,20160107,000000,9.45227,9.45227,9.45227,9.45227,911.113728089,0
+GLBZ.US,D,20160108,000000,9.32779,9.32779,9.31604,9.31604,261.19273727971,0
+GLBZ.US,D,20160111,000000,9.49343,9.50716,9.49343,9.50716,763.17252923916,0
+GLBZ.US,D,20160119,000000,9.29908,9.29908,9.29908,9.29908,1677.3471097182,0
+GLBZ.US,D,20160120,000000,8.85685,8.85685,8.85685,8.85685,305.06495486966,0
+GLBZ.US,D,20160125,000000,8.99014,8.99014,8.99014,8.99014,170.38744970981,0
+GLBZ.US,D,20160126,000000,9.37582,9.37582,9.37582,9.37582,443.82359654951,0
+GLBZ.US,D,20160127,000000,8.80755,9.33858,8.80755,8.81774,3029.2235819667,0
+GLBZ.US,D,20160128,000000,8.84616,8.84616,8.78805,8.78805,639.7181495093,0
+GLBZ.US,D,20160129,000000,8.90439,8.90439,8.71208,8.71208,683.59036709925,0
+GLBZ.US,D,20160203,000000,8.76589,9.24762,8.76589,9.24762,401.99194721956,0
+GLBZ.US,D,20160208,000000,9.16666,9.16666,9.16666,9.16666,127.53551624986,0
+GLBZ.US,D,20160222,000000,8.62711,8.63152,8.60093,8.63152,1102.9271445288,0
+GLBZ.US,D,20160226,000000,8.1887,8.32121,8.1887,8.25162,7525.6157428717,0
+GLBZ.US,D,20160229,000000,8.42168,8.43932,8.42168,8.43932,2088.5216141077,0
+GLBZ.US,D,20160301,000000,8.43932,8.43932,8.43059,8.43932,385.66740113958,0
+GLBZ.US,D,20160304,000000,8.243,8.243,8.243,8.243,257.11160075972,0
+GLBZ.US,D,20160307,000000,8.2033,8.2033,8.2033,8.2033,129.57608450986,0
+GLBZ.US,D,20160318,000000,8.14881,8.44382,8.14881,8.44382,1586.5418221483,0
+GLBZ.US,D,20160322,000000,8.2033,8.2033,8.2033,8.2033,4867.7755842246,0
+GLBZ.US,D,20160324,000000,8.44834,8.44834,8.44834,8.44834,255.07103249972,0
+GLBZ.US,D,20160329,000000,8.2033,8.2033,8.08637,8.08637,513.20291738943,0
+GLBZ.US,D,20160401,000000,8.36111,8.56869,8.36111,8.36111,4006.6557785056,0
+GLBZ.US,D,20160404,000000,8.74325,8.74325,8.74325,8.74325,127.53551624986,0
+GLBZ.US,D,20160406,000000,8.72041,8.72041,8.71208,8.72041,1026.4058347789,0
+GLBZ.US,D,20160413,000000,8.5928,8.5928,8.5928,8.5928,1082.5214619288,0
+GLBZ.US,D,20160427,000000,8.67101,8.67101,8.65876,8.65876,26648.80119144,0
+GLBZ.US,D,20160428,000000,8.65063,8.71208,8.43765,8.47401,24417.439799133,0
+GLBZ.US,D,20160429,000000,8.47401,8.47401,8.47401,8.47401,1619.1909143082,0
+GLBZ.US,D,20160504,000000,8.08235,8.23536,8.08235,8.23536,384.64711700958,0
+GLBZ.US,D,20160506,000000,8.31847,8.31847,8.31847,8.31847,369.34285505959,0
+GLBZ.US,D,20160509,000000,8.60093,8.60093,8.13685,8.13685,512.18263325944,0
+GLBZ.US,D,20160513,000000,8.14538,8.14538,8.14538,8.14538,126.51523211986,0
+GLBZ.US,D,20160516,000000,8.24819,8.41295,8.19987,8.38041,5326.9034427241,0
+GLBZ.US,D,20160517,000000,8.40413,8.46068,8.36649,8.41295,6882.8367409724,0
+GLBZ.US,D,20160525,000000,8.21546,8.23967,8.21546,8.23967,1904.8704707079,0
+GLBZ.US,D,20160526,000000,8.45549,8.51538,8.26299,8.42863,13515.703870095,0
+GLBZ.US,D,20160531,000000,8.27916,8.27916,8.27916,8.27916,382.60654874958,0
+GLBZ.US,D,20160601,000000,8.34277,8.66867,8.24819,8.24819,7850.0660962113,0
+GLBZ.US,D,20160606,000000,8.28632,8.67101,8.24819,8.52419,14432.939302964,0
+GLBZ.US,D,20160607,000000,8.64239,8.67101,8.63426,8.63426,14088.083267025,0
+GLBZ.US,D,20160608,000000,8.63426,8.66867,8.63426,8.66582,2641.5156125671,0
+GLBZ.US,D,20160609,000000,8.67101,8.67101,8.66582,8.67101,3667.921447346,0
+GLBZ.US,D,20160610,000000,8.67101,8.67101,8.66582,8.67101,1525.3247743483,0
+GLBZ.US,D,20160613,000000,8.67101,8.67101,8.66582,8.66582,830.51128181908,0
+GLBZ.US,D,20160615,000000,8.66582,8.66582,8.66582,8.66582,126.51523211986,0
+GLBZ.US,D,20160616,000000,8.63426,8.63426,8.63426,8.63426,126.51523211986,0
+GLBZ.US,D,20160617,000000,8.59995,8.59995,8.51538,8.51538,3817.9032144558,0
+GLBZ.US,D,20160620,000000,8.57653,8.57653,8.52419,8.52419,759.09139271916,0
+GLBZ.US,D,20160621,000000,8.6372,8.6372,8.51538,8.51538,10665.030010878,0
+GLBZ.US,D,20160622,000000,8.51538,8.51538,8.51538,8.51538,633.5964447293,0
+GLBZ.US,D,20160623,000000,8.57653,8.66582,8.47401,8.50616,3545.4873517461,0
+GLBZ.US,D,20160630,000000,8.57555,8.64239,8.41295,8.41295,467.29013153949,0
+GLBZ.US,D,20160705,000000,8.51538,8.51538,8.36649,8.43765,4534.142673715,0
+GLBZ.US,D,20160706,000000,8.47656,8.47656,8.47656,8.47656,255.07103249972,0
+GLBZ.US,D,20160707,000000,8.869,9.18499,8.47401,8.47401,9131.5429634899,0
+GLBZ.US,D,20160712,000000,8.66582,8.66582,8.64789,8.64789,759.09139271916,0
+GLBZ.US,D,20160713,000000,8.67101,8.67101,8.67101,8.67101,126.51523211986,0
+GLBZ.US,D,20160715,000000,8.66582,8.66582,8.55713,8.55713,2884.3432355068,0
+GLBZ.US,D,20160718,000000,8.67033,8.67033,8.67033,8.67033,571.35911279937,0
+GLBZ.US,D,20160722,000000,8.7459,8.7459,8.7459,8.7459,378.52541222958,0
+GLBZ.US,D,20160725,000000,8.47225,8.52675,8.45274,8.52675,504.02036021944,0
+GLBZ.US,D,20160726,000000,8.65063,8.65063,8.57555,8.57555,253.03046423972,0
+GLBZ.US,D,20160727,000000,8.47225,8.47225,8.36267,8.40168,5828.8832346836,0
+GLBZ.US,D,20160728,000000,8.45274,8.53017,8.4352,8.53017,381.58626461958,0
+GLBZ.US,D,20160802,000000,8.65876,8.65876,8.65876,8.65876,159.16432427982,0
+GLBZ.US,D,20160804,000000,8.4352,8.4352,8.4352,8.4352,1510.0205123983,0
+GLBZ.US,D,20160805,000000,8.41736,8.54841,8.39374,8.54841,1143.7385097287,0
+GLBZ.US,D,20160809,000000,8.65876,8.65876,8.41031,8.41031,506.06092847944,0
+GLBZ.US,D,20160812,000000,8.49695,8.49695,8.41736,8.42638,504.02036021944,0
+GLBZ.US,D,20160815,000000,8.39374,8.55536,8.39374,8.55536,1118.2314064788,0
+GLBZ.US,D,20160823,000000,8.41736,8.41736,8.32278,8.32278,4640.2522232349,0
+GLBZ.US,D,20160824,000000,8.35689,8.39374,8.35689,8.39374,17844.76943368,0
+GLBZ.US,D,20160825,000000,8.31465,8.35689,8.31465,8.35689,2999.6353421967,0
+GLBZ.US,D,20160826,000000,8.34013,8.34013,8.33062,8.33925,405.05279960955,0
+GLBZ.US,D,20160829,000000,8.35689,8.35689,8.35689,8.35689,253.03046423972,0
+GLBZ.US,D,20160830,000000,8.35689,8.37424,8.35689,8.35689,1510.0205123983,0
+GLBZ.US,D,20160831,000000,8.3761,8.3761,8.34797,8.34797,1256.9900481586,0
+GLBZ.US,D,20160901,000000,8.31465,8.35689,8.31465,8.35689,7165.4554449821,0
+GLBZ.US,D,20160902,000000,8.35689,8.37061,8.34356,8.35689,9153.9892143499,0
+GLBZ.US,D,20160906,000000,8.35689,8.35689,8.29033,8.29033,2012.0003043578,0
+GLBZ.US,D,20160907,000000,8.27495,8.27495,8.15567,8.15567,3038.4061391367,0
+GLBZ.US,D,20160908,000000,8.27495,8.27495,8.27495,8.27495,1179.4484542787,0
+GLBZ.US,D,20160909,000000,8.27495,8.32121,8.15567,8.19556,3944.4184465757,0
+GLBZ.US,D,20160912,000000,8.22751,8.27397,7.95602,7.9967,8040.8592285211,0
+GLBZ.US,D,20160913,000000,8.13254,8.15567,7.97268,8.04825,8787.7072116803,0
+GLBZ.US,D,20160914,000000,8.34797,8.34797,8.34797,8.34797,263.23330553971,0
+GLBZ.US,D,20160915,000000,7.84565,7.95602,7.84144,7.94445,2892.5055085468,0
+GLBZ.US,D,20160916,000000,8.14793,8.14793,8.14793,8.14793,257.11160075972,0
+GLBZ.US,D,20160919,000000,8.14793,8.15567,8.11626,8.15567,1824.268024438,0
+GLBZ.US,D,20160920,000000,8.17968,8.17968,8.03649,8.12401,1761.0104083781,0
+GLBZ.US,D,20160922,000000,8.09236,8.25917,8.05256,8.13254,3519.9802484961,0
+GLBZ.US,D,20160926,000000,8.19556,8.19556,8.19556,8.19556,1256.9900481586,0
+GLBZ.US,D,20160927,000000,8.03649,8.03649,8.0211,8.0211,877.44435179903,0
+GLBZ.US,D,20160929,000000,8.14028,8.14793,8.08402,8.08402,4850.4307540147,0
+GLBZ.US,D,20161003,000000,8.06266,8.06785,8.06266,8.06785,1510.0205123983,0
+GLBZ.US,D,20161004,000000,8.27495,8.27495,8.27495,8.27495,253.03046423972,0
+GLBZ.US,D,20161010,000000,8.27495,8.38571,8.11626,8.15567,15206.314673503,0
+GLBZ.US,D,20161011,000000,8.13254,8.15567,8.04384,8.04384,6507.3721811328,0
+GLBZ.US,D,20161012,000000,8.10421,8.10421,8.10421,8.10421,147.94119884984,0
+GLBZ.US,D,20161013,000000,8.11626,8.11626,7.97268,7.9967,3347.5522305263,0
+GLBZ.US,D,20161014,000000,7.95602,8.01345,7.90917,7.90917,869.28207875904,0
+GLBZ.US,D,20161017,000000,8.03649,8.03649,8.02453,8.02453,1672.2456890682,0
+GLBZ.US,D,20161020,000000,8.0211,8.03649,8.0211,8.03649,497.89865543945,0
+GLBZ.US,D,20161021,000000,8.03649,8.03649,8.02806,8.02806,2300.7407131475,0
+GLBZ.US,D,20161024,000000,8.19645,8.19733,8.19645,8.19733,3415.9112672362,0
+GLBZ.US,D,20161025,000000,8.19733,8.19733,8.19733,8.19733,326.49092159964,0
+GLBZ.US,D,20161026,000000,8.11626,8.11626,8.03649,8.03649,2426.2356611373,0
+GLBZ.US,D,20161028,000000,8.04384,8.04384,8.03649,8.03649,2677.2255571171,0
+GLBZ.US,D,20161101,000000,8.19645,8.19645,8.19645,8.19645,259.15216901971,0
+GLBZ.US,D,20161104,000000,8.14126,8.14126,8.14126,8.14126,398.93109482956,0
+GLBZ.US,D,20161107,000000,8.0211,8.0211,8.0211,8.0211,438.72217589952,0
+GLBZ.US,D,20161109,000000,8.04384,8.07647,8.04119,8.07647,1335.5519261685,0
+GLBZ.US,D,20161110,000000,8.11626,8.19645,8.07373,8.07647,8522.4333378806,0
+GLBZ.US,D,20161111,000000,8.16086,8.16086,8.10019,8.10019,2000.7771789278,0
+GLBZ.US,D,20161114,000000,8.19733,8.19733,8.07647,8.07647,5425.871003334,0
+GLBZ.US,D,20161115,000000,8.07647,8.07647,8.07647,8.07647,774.39565466915,0
+GLBZ.US,D,20161116,000000,8.08491,8.08491,8.07647,8.07647,8370.4110025108,0
+GLBZ.US,D,20161117,000000,8.18546,8.18546,8.18546,8.18546,147.94119884984,0
+GLBZ.US,D,20161118,000000,8.18135,8.19733,8.11626,8.19733,2000.7771789278,0
+GLBZ.US,D,20161121,000000,8.2774,8.43932,8.2774,8.41295,1857.937400728,0
+GLBZ.US,D,20161122,000000,8.47754,8.47754,8.28534,8.32523,3433.2560974462,0
+GLBZ.US,D,20161123,000000,9.16049,9.16049,8.52773,8.55271,7160.3540243321,0
+GLBZ.US,D,20161128,000000,8.76139,8.77334,8.70296,8.77334,5561.5687926239,0
+GLBZ.US,D,20161129,000000,8.83235,8.85449,8.10186,8.10186,19097.678345319,0
+GLBZ.US,D,20161130,000000,8.2378,8.72218,8.2378,8.69395,1095.7851556188,0
+GLBZ.US,D,20161201,000000,8.64053,8.75324,8.2871,8.43333,11253.733953888,0
+GLBZ.US,D,20161205,000000,8.38933,8.75324,8.35855,8.36649,2641.5156125671,0
+GLBZ.US,D,20161206,000000,8.64887,8.64887,8.64887,8.64887,226.50307685975,0
+GLBZ.US,D,20161207,000000,8.46343,8.64053,8.46343,8.64053,20775.025455037,0
+GLBZ.US,D,20161208,000000,8.59809,8.82304,8.53576,8.64053,196287.36234983,0
+GLBZ.US,D,20161209,000000,8.65778,8.82304,8.64053,8.69395,30400.385937447,0
+GLBZ.US,D,20161212,000000,8.70679,8.70679,8.69581,8.69581,702.97576556923,0
+GLBZ.US,D,20161213,000000,8.67748,8.82304,8.67748,8.81588,5673.8000469237,0
+GLBZ.US,D,20161214,000000,8.78255,8.79089,8.65416,8.67033,3937.2764576657,0
+GLBZ.US,D,20161215,000000,9.30691,9.93452,8.76139,9.41208,1919.1544485279,0
+GLBZ.US,D,20161216,000000,9.98835,10.0315,9.32191,9.48364,6617.5628671727,0
+GLBZ.US,D,20161219,000000,9.70122,9.70514,9.52186,9.52186,2861.8969846468,0
+GLBZ.US,D,20161220,000000,9.52186,9.54734,9.0809,9.0809,4444.3576702751,0
+GLBZ.US,D,20161221,000000,9.13373,9.37483,9.13373,9.37483,2899.6474974568,0
+GLBZ.US,D,20161222,000000,9.12324,9.20234,9.04297,9.04297,4625.9682454149,0
+GLBZ.US,D,20161227,000000,9.08688,9.41993,9.04297,9.04297,3476.1080309062,0
+GLBZ.US,D,20161230,000000,9.04297,9.24174,9.04297,9.24174,3903.6070813757,0
+GLBZ.US,D,20170103,000000,9.23027,9.63751,9.14235,9.61007,3714.8545173259,0
+GLBZ.US,D,20170104,000000,9.51401,9.62771,9.04297,9.53068,1806.923194228,0
+GLBZ.US,D,20170110,000000,9.08178,9.44247,9.08178,9.40326,2847.6130068269,0
+GLBZ.US,D,20170111,000000,9.36308,9.36308,9.36308,9.36308,434.64103937952,0
+GLBZ.US,D,20170112,000000,9.58361,9.58361,9.58361,9.58361,503.00007608945,0
+GLBZ.US,D,20170113,000000,9.38758,9.38758,9.25439,9.37288,1131.4951001688,0
+GLBZ.US,D,20170119,000000,9.26604,9.26604,9.26604,9.26604,746.84798315918,0
+GLBZ.US,D,20170124,000000,9.44345,9.48461,9.44345,9.48461,2710.894933407,0
+GLBZ.US,D,20170126,000000,9.45716,9.45716,9.45716,9.45716,616.25161451932,0
+GLBZ.US,D,20170127,000000,9.48461,9.48461,9.32093,9.48461,23467.555274105,0
+GLBZ.US,D,20170130,000000,9.5052,9.5052,9.5052,9.5052,556.05485084939,0
+GLBZ.US,D,20170131,000000,9.51401,9.60419,9.32093,9.60419,2921.0734641868,0
+GLBZ.US,D,20170201,000000,9.60419,9.60419,9.60419,9.60419,1203.9352733987,0
+GLBZ.US,D,20170202,000000,9.63163,9.89623,9.63163,9.66496,10225.287550849,0
+GLBZ.US,D,20170203,000000,9.70318,9.95016,9.70318,9.76983,5256.5038377542,0
+GLBZ.US,D,20170206,000000,9.8404,9.96292,9.8404,9.90513,4424.9722718051,0
+GLBZ.US,D,20170207,000000,9.93937,9.93937,9.82275,9.88842,679.50923057925,0
+GLBZ.US,D,20170209,000000,9.8796,9.8796,9.8796,9.8796,123.45437972986,0
+GLBZ.US,D,20170210,000000,9.93056,9.93056,9.91196,9.93056,27593.58429582,0
+GLBZ.US,D,20170213,000000,9.85216,9.93056,9.62673,9.88842,2703.752944497,0
+GLBZ.US,D,20170214,000000,9.86784,9.86784,9.86784,9.86784,552.99399845939,0
+GLBZ.US,D,20170215,000000,9.73552,9.88842,9.63947,9.81393,1348.8156198585,0
+GLBZ.US,D,20170216,000000,9.8796,9.92077,9.8796,9.92077,756.03054032917,0
+GLBZ.US,D,20170217,000000,9.93056,9.93056,9.88842,9.92077,1091.7040190988,0
+GLBZ.US,D,20170221,000000,9.90513,9.93056,9.87274,9.93056,739.70599424918,0
+GLBZ.US,D,20170222,000000,9.62771,9.92077,9.62771,9.92077,618.29218277932,0
+GLBZ.US,D,20170224,000000,9.93056,9.93056,9.93056,9.93056,144.88034645984,0
+GLBZ.US,D,20170227,000000,9.93056,10.0021,9.93056,10.0021,2779.2539701169,0
+GLBZ.US,D,20170228,000000,10.0599,10.0599,10.0599,10.0599,162.22517666982,0
+GLBZ.US,D,20170302,000000,10.1324,10.1324,10.1324,10.1324,255.07103249972,0
+GLBZ.US,D,20170303,000000,10.1589,10.1727,10.1589,10.1727,624.41388755931,0
+GLBZ.US,D,20170306,000000,10.0599,10.0599,10.0599,10.0599,123.45437972986,0
+GLBZ.US,D,20170307,000000,10.0599,10.0913,9.85216,9.85902,2217.0774144876,0
+GLBZ.US,D,20170308,000000,9.24076,9.24076,9.24076,9.24076,123.45437972986,0
+GLBZ.US,D,20170309,000000,9.32093,9.32877,9.24076,9.32877,417.29620916954,0
+GLBZ.US,D,20170310,000000,10.1727,10.1727,9.41208,9.42679,1055.9940745488,0
+GLBZ.US,D,20170313,000000,9.26506,9.38268,9.24076,9.24076,4689.2258614748,0
+GLBZ.US,D,20170314,000000,9.19165,9.19165,9.19165,9.19165,206.09739425977,0
+GLBZ.US,D,20170315,000000,9.19165,9.48461,8.99583,9.48461,5111.6234912944,0
+GLBZ.US,D,20170317,000000,9.35425,9.36308,9.32093,9.32093,1826.308592698,0
+GLBZ.US,D,20170322,000000,9.40326,9.40326,9.40326,9.40326,466.26984740949,0
+GLBZ.US,D,20170327,000000,9.40326,9.40326,9.40326,9.40326,312.20694377966,0
+GLBZ.US,D,20170328,000000,9.64732,9.67769,9.40326,9.41895,1814.065183138,0
+GLBZ.US,D,20170330,000000,9.65613,9.68652,9.65613,9.68652,813.1664516091,0
+GLBZ.US,D,20170403,000000,9.52382,9.68652,9.52382,9.68652,1338.6127785585,0
+GLBZ.US,D,20170405,000000,9.53362,9.59928,9.53264,9.58557,33557.145035663,0
+GLBZ.US,D,20170406,000000,9.52382,9.56597,9.32093,9.40326,7441.9524442118,0
+GLBZ.US,D,20170407,000000,9.32093,9.48951,9.32093,9.4356,775.41593879915,0
+GLBZ.US,D,20170410,000000,9.60419,9.60419,9.60419,9.60419,1654.9008588582,0
+GLBZ.US,D,20170411,000000,9.56597,9.72573,9.56597,9.72573,1306.9839705286,0
+GLBZ.US,D,20170412,000000,9.45129,9.45129,9.44345,9.44345,590.74451126935,0
+GLBZ.US,D,20170413,000000,9.43953,9.43953,9.30593,9.30593,570.33882866937,0
+GLBZ.US,D,20170417,000000,9.30593,9.30593,9.27281,9.29908,1771.213249678,0
+GLBZ.US,D,20170418,000000,9.29624,9.29624,9.28938,9.28938,880.50520418903,0
+GLBZ.US,D,20170419,000000,9.25929,9.30593,9.19558,9.2981,1749.7872829481,0
+GLBZ.US,D,20170420,000000,9.15568,9.15568,9.15568,9.15568,878.46463592903,0
+GLBZ.US,D,20170421,000000,9.32191,9.32191,9.32093,9.32093,688.69178774924,0
+GLBZ.US,D,20170425,000000,9.60026,9.60026,9.46305,9.46305,617.27189864932,0
+GLBZ.US,D,20170428,000000,9.46109,9.60517,9.46109,9.60517,6036.0009130733,0
+GLBZ.US,D,20170501,000000,9.86784,9.86784,9.86784,9.86784,140.79920993984,0
+GLBZ.US,D,20170502,000000,9.89235,9.89235,9.89235,9.89235,229.56392924975,0
+GLBZ.US,D,20170505,000000,9.89333,9.89333,9.74729,9.74729,406.07308373955,0
+GLBZ.US,D,20170508,000000,9.80609,9.80609,9.6973,9.6973,679.50923057925,0
+GLBZ.US,D,20170510,000000,9.8796,9.8796,9.8796,9.8796,1285.5580037986,0
+GLBZ.US,D,20170511,000000,9.71788,9.71788,9.71788,9.71788,801.94332617912,0
+GLBZ.US,D,20170512,000000,9.69044,9.69044,9.69044,9.69044,510.14206499944,0
+GLBZ.US,D,20170515,000000,9.80315,9.80315,9.80315,9.80315,334.65319463963,0
+GLBZ.US,D,20170516,000000,9.80217,9.85608,9.79139,9.81002,6245.1591597231,0
+GLBZ.US,D,20170517,000000,9.73063,9.73063,9.73063,9.73063,455.0467219795,0
+GLBZ.US,D,20170519,000000,9.69632,9.69632,9.60517,9.60517,2829.2478924869,0
+GLBZ.US,D,20170525,000000,9.41306,9.41306,9.36308,9.36308,7282.788119932,0
+GLBZ.US,D,20170526,000000,9.32093,9.32093,9.23978,9.23978,1316.1665276985,0
+GLBZ.US,D,20170530,000000,9.28261,9.28261,8.5928,8.5928,3937.2764576657,0
+GLBZ.US,D,20170531,000000,9.14422,9.29036,9.14422,9.29036,333.63291050963,0
+GLBZ.US,D,20170601,000000,9.1994,9.1994,9.11844,9.13471,3079.2175043366,0
+GLBZ.US,D,20170602,000000,9.15863,9.1994,9.15863,9.1994,1674.2862573282,0
+GLBZ.US,D,20170605,000000,9.10786,9.10786,8.84068,8.95447,2545.6089043472,0
+GLBZ.US,D,20170606,000000,8.849,8.849,8.849,8.849,122.43409559987,0
+GLBZ.US,D,20170607,000000,9.09453,9.09453,8.9629,8.9629,337.71404702963,0
+GLBZ.US,D,20170608,000000,9.15863,9.15863,8.70022,8.70022,3078.1972202066,0
+GLBZ.US,D,20170613,000000,8.91281,9.11373,8.91281,9.11373,407.09336786955,0
+GLBZ.US,D,20170614,000000,9.14422,9.14422,9.14422,9.14422,166.30631318982,0
+GLBZ.US,D,20170615,000000,9.05718,9.05992,9.05718,9.05992,1711.0164860081,0
+GLBZ.US,D,20170616,000000,8.98456,9.05992,8.98456,8.99289,630.53559233931,0
+GLBZ.US,D,20170620,000000,8.95907,8.99289,8.91281,8.99289,4784.1122855647,0
+GLBZ.US,D,20170621,000000,8.92124,8.99289,8.83137,8.98456,6482.8853620129,0
+GLBZ.US,D,20170622,000000,8.94036,8.94878,8.94036,8.94878,318.32864855965,0
+GLBZ.US,D,20170623,000000,8.94682,8.9629,8.83137,8.83137,3486.3108722062,0
+GLBZ.US,D,20170627,000000,8.84068,8.97701,8.78991,8.8839,4233.1588553653,0
+GLBZ.US,D,20170628,000000,8.849,8.849,8.75148,8.75148,9133.5835317499,0
+GLBZ.US,D,20170629,000000,8.70954,8.74854,8.5928,8.5928,1746.7264305581,0
+GLBZ.US,D,20170703,000000,8.62809,9.15088,8.62809,9.15088,261.19273727971,0
+GLBZ.US,D,20170705,000000,8.95163,8.95163,8.95163,8.95163,469.33069979948,0
+GLBZ.US,D,20170706,000000,8.91281,8.91281,8.89605,8.89605,586.66337474935,0
+GLBZ.US,D,20170707,000000,9.12794,9.12794,8.99289,8.99289,1534.5073315183,0
+GLBZ.US,D,20170710,000000,8.86341,8.87174,8.78991,8.83137,2971.0673865567,0
+GLBZ.US,D,20170711,000000,8.93938,8.93938,8.93938,8.93938,358.11972962961,0
+GLBZ.US,D,20170712,000000,8.96574,8.96574,8.95261,8.95261,1101.9068603988,0
+GLBZ.US,D,20170713,000000,8.97035,8.97035,8.78991,8.79814,6357.390414023,0
+GLBZ.US,D,20170714,000000,8.8932,8.89605,8.87174,8.87174,2057.9130902077,0
+GLBZ.US,D,20170717,000000,8.95447,8.95447,8.95447,8.95447,155.08318775983,0
+GLBZ.US,D,20170718,000000,8.92124,8.92124,8.91458,8.91458,324.45035333964,0
+GLBZ.US,D,20170719,000000,8.78991,8.94682,8.73659,8.77246,23549.178004504,0
+GLBZ.US,D,20170720,000000,8.85587,8.85587,8.85587,8.85587,1252.9089116386,0
+GLBZ.US,D,20170724,000000,8.91379,8.91379,8.85685,8.87272,7289.930108842,0
+GLBZ.US,D,20170725,000000,8.9231,8.9231,8.75148,8.75148,10363.025908398,0
+GLBZ.US,D,20170726,000000,8.96388,8.97231,8.69013,8.73325,22773.762065705,0
+GLBZ.US,D,20170728,000000,8.6668,8.70856,8.6523,8.6668,26521.26567519,0
+GLBZ.US,D,20170731,000000,8.6668,8.6668,8.6668,8.6668,471.37126805948,0
+GLBZ.US,D,20170801,000000,8.77148,8.77148,8.77148,8.77148,248.94932771973,0
+GLBZ.US,D,20170803,000000,8.76589,8.76589,8.6523,8.682,26026.427872141,0
+GLBZ.US,D,20170804,000000,8.77246,8.77246,8.67297,8.74237,2997.5947739367,0
+GLBZ.US,D,20170807,000000,8.76589,8.76785,8.75864,8.75864,1917.1138802679,0
+GLBZ.US,D,20170808,000000,8.75864,8.75864,8.73325,8.74237,1594.7040951882,0
+GLBZ.US,D,20170811,000000,8.77246,8.77246,8.74952,8.74952,760.11167684916,0
+GLBZ.US,D,20170815,000000,8.74237,8.75148,8.63524,8.75148,4608.6234152049,0
+GLBZ.US,D,20170816,000000,9.23517,9.23517,8.682,9.22066,527.48689520942,0
+GLBZ.US,D,20170817,000000,9.12226,9.12324,8.78991,8.78991,632.5761605993,0
+GLBZ.US,D,20170818,000000,8.83235,9.23517,8.69934,9.02297,8587.7315222005,0
+GLBZ.US,D,20170825,000000,8.6668,8.85685,8.6668,8.85685,4606.5828469449,0
+GLBZ.US,D,20170828,000000,8.76589,9.11275,8.59995,8.89605,8381.6341279408,0
+GLBZ.US,D,20170829,000000,8.60898,9.23517,8.57477,9.11275,29820.864551607,0
+GLBZ.US,D,20170830,000000,8.67297,9.09541,8.67297,8.83705,17639.69232355,0
+GLBZ.US,D,20170831,000000,8.73325,9.19558,8.6668,8.67297,8720.3684591004,0
+GLBZ.US,D,20170901,000000,8.74237,8.86341,8.67297,8.67297,1556.9535823783,0
+GLBZ.US,D,20170905,000000,8.76589,8.82304,8.54458,8.82304,7870.4717788113,0
+GLBZ.US,D,20170906,000000,8.6523,8.84998,8.54458,8.62623,6097.2179608733,0
+GLBZ.US,D,20170907,000000,8.59995,8.78079,8.59995,8.59995,3990.3312324256,0
+GLBZ.US,D,20170908,000000,8.6668,8.76589,8.53576,8.74237,11104.772470907,0
+GLBZ.US,D,20170911,000000,8.73325,9.04101,8.73325,8.84998,2140.5561047376,0
+GLBZ.US,D,20170912,000000,8.70856,9.15382,8.70856,9.15382,4410.6882939851,0
+GLBZ.US,D,20170913,000000,9.06287,9.49343,8.74237,8.74237,8988.7031852901,0
+GLBZ.US,D,20170914,000000,8.77246,9.07904,8.75148,8.75148,11162.928666318,0
+GLBZ.US,D,20170915,000000,8.75148,9.08462,8.75148,8.75864,17851.91142259,0
+GLBZ.US,D,20170918,000000,8.93241,9.03258,8.682,8.682,23705.281476393,0
+GLBZ.US,D,20170919,000000,8.86341,8.86341,8.682,8.682,3880.1405463857,0
+GLBZ.US,D,20170920,000000,8.70856,8.93241,8.70856,8.93241,3741.3819047059,0
+GLBZ.US,D,20170922,000000,9.02297,9.0563,8.94134,8.96388,1773.253817938,0
+GLBZ.US,D,20170925,000000,8.75148,8.86439,8.75148,8.76589,3174.1039284265,0
+GLBZ.US,D,20170927,000000,8.87272,8.97799,8.87272,8.97799,808.06503095911,0
+GLBZ.US,D,20170928,000000,9.00229,9.13177,8.99485,9.13177,7966.3784870312,0
+GLBZ.US,D,20170929,000000,9.13471,9.13471,9.03258,9.03258,3175.1242125565,0
+GLBZ.US,D,20171002,000000,9.07904,9.07904,8.91379,8.91379,3139.4142680065,0
+GLBZ.US,D,20171003,000000,8.91379,8.91379,8.87272,8.87272,504.02036021944,0
+GLBZ.US,D,20171004,000000,8.99583,8.99583,8.9231,8.93241,3921.9721957157,0
+GLBZ.US,D,20171005,000000,9.01347,9.04669,8.91379,8.91379,3244.5035333964,0
+GLBZ.US,D,20171006,000000,8.98652,9.11746,8.87272,8.88017,10178.354480869,0
+GLBZ.US,D,20171009,000000,8.76589,8.80921,8.75148,8.77246,6415.5466094329,0
+GLBZ.US,D,20171010,000000,8.75148,8.84068,8.75148,8.78991,4207.6517521154,0
+GLBZ.US,D,20171011,000000,8.87919,8.87919,8.87919,8.87919,366.2820026696,0
+GLBZ.US,D,20171012,000000,8.78991,8.78991,8.78991,8.78991,160.18460840982,0
+GLBZ.US,D,20171013,000000,8.825,8.825,8.75148,8.75148,5796.2341425236,0
+GLBZ.US,D,20171016,000000,8.75226,8.86439,8.70856,8.70856,14061.555879644,0
+GLBZ.US,D,20171017,000000,9.03258,9.32877,8.70856,8.75148,16406.168810382,0
+GLBZ.US,D,20171018,000000,8.87272,8.87272,8.87272,8.87272,1124.3531112588,0
+GLBZ.US,D,20171019,000000,8.76589,8.76589,8.76589,8.76589,1982.4120645878,0
+GLBZ.US,D,20171020,000000,8.85077,8.91556,8.84998,8.91556,2921.0734641868,0
+GLBZ.US,D,20171023,000000,8.92487,8.92487,8.91556,8.91556,1043.7506649888,0
+GLBZ.US,D,20171024,000000,8.83333,8.89036,8.78991,8.78991,9796.7682162492,0
+GLBZ.US,D,20171025,000000,8.87361,9.38072,8.83333,9.22262,8486.7233933306,0
+GLBZ.US,D,20171026,000000,9.14902,9.416,9.14902,9.23027,534.62888411941,0
+GLBZ.US,D,20171027,000000,9.00514,9.00514,9.00514,9.00514,409.13393612955,0
+GLBZ.US,D,20171030,000000,9.1695,9.1695,9.12608,9.12608,1151.9007827687,0
+GLBZ.US,D,20171031,000000,9.12608,9.12794,9.12608,9.12794,2077.2984886777,0
+GLBZ.US,D,20171101,000000,9.12608,9.41502,9.12608,9.41502,3191.4487586365,0
+GLBZ.US,D,20171103,000000,9.1744,9.3817,9.12608,9.34935,32277.708736645,0
+GLBZ.US,D,20171106,000000,9.67867,9.67867,9.58263,9.58263,647.88042254929,0
+GLBZ.US,D,20171107,000000,9.33956,9.48266,9.33956,9.48266,3138.3939838765,0
+GLBZ.US,D,20171108,000000,9.52382,9.60124,9.33073,9.33073,4629.0290978049,0
+GLBZ.US,D,20171109,000000,9.33858,9.36994,9.33858,9.36994,1115.1705540888,0
+GLBZ.US,D,20171115,000000,9.33073,9.38072,9.33073,9.33073,2858.8361322568,0
+GLBZ.US,D,20171116,000000,9.44639,9.44639,9.33956,9.33956,6384.938085533,0
+GLBZ.US,D,20171117,000000,9.42091,9.42091,9.42091,9.42091,676.44837818925,0
+GLBZ.US,D,20171120,000000,9.416,9.416,9.33956,9.38072,2174.2254810276,0
+GLBZ.US,D,20171121,000000,9.33073,9.41404,9.33073,9.33073,4568.832334135,0
+GLBZ.US,D,20171122,000000,9.3572,9.45815,9.3572,9.39542,21516.772017546,0
+GLBZ.US,D,20171124,000000,9.45815,9.45815,9.45815,9.45815,136.71807341985,0
+GLBZ.US,D,20171127,000000,9.38072,9.41404,9.38072,9.38268,875.40378353904,0
+GLBZ.US,D,20171128,000000,9.33073,9.33073,9.33073,9.33073,404.03251547955,0
+GLBZ.US,D,20171129,000000,9.416,9.54244,9.416,9.45815,2042.6088282577,0
+GLBZ.US,D,20171201,000000,9.46501,9.46501,9.33073,9.33073,8399.9992422807,0
+GLBZ.US,D,20171204,000000,9.33073,9.33073,9.33073,9.33073,228.54364511975,0
+GLBZ.US,D,20171207,000000,9.42385,9.42385,9.42385,9.42385,356.07916136961,0
+GLBZ.US,D,20171208,000000,9.49833,9.49833,9.1744,9.23978,2582.3391330272,0
+GLBZ.US,D,20171211,000000,9.28457,9.45815,9.19077,9.21968,10479.338299219,0
+GLBZ.US,D,20171212,000000,9.14324,9.33956,9.14324,9.33956,1542.6696045583,0
+GLBZ.US,D,20171213,000000,9.16568,9.32191,9.16568,9.30006,3450.6009276562,0
+GLBZ.US,D,20171214,000000,9.36602,9.45815,9.21773,9.24948,5749.3010725437,0
+GLBZ.US,D,20171215,000000,9.33073,9.33956,9.33073,9.33073,1790.598648148,0
+GLBZ.US,D,20171218,000000,9.416,9.45815,9.416,9.416,3495.4934293761,0
+GLBZ.US,D,20171220,000000,9.45815,9.46893,9.45815,9.46893,364.2414344096,0
+GLBZ.US,D,20171221,000000,9.54244,9.54244,9.45815,9.49833,586.66337474935,0
+GLBZ.US,D,20171222,000000,9.54244,9.54244,9.416,9.416,2916.9923276668,0
+GLBZ.US,D,20171226,000000,9.25831,9.46501,9.24948,9.25439,7743.9565466915,0
+GLBZ.US,D,20171227,000000,9.23027,9.36602,9.23027,9.34348,1289.6391403186,0
+GLBZ.US,D,20171228,000000,9.32191,9.39935,9.20812,9.26604,6599.1977528327,0
+GLBZ.US,D,20171229,000000,9.20812,9.416,9.18597,9.21391,21248.437291357,0
+GLBZ.US,D,20180102,000000,9.416,9.416,9.18303,9.33073,7931.6888266113,0
+GLBZ.US,D,20180103,000000,9.34935,9.34935,9.23027,9.23027,2098.7244554077,0
+GLBZ.US,D,20180104,000000,9.25831,9.37778,9.24948,9.37483,8576.5083967706,0
+GLBZ.US,D,20180105,000000,9.33073,9.33956,9.32681,9.33073,4324.9844270652,0
+GLBZ.US,D,20180108,000000,9.33956,9.44149,9.33073,9.38268,3588.339285206,0
+GLBZ.US,D,20180109,000000,9.45716,9.49833,9.39248,9.45815,6570.6297971928,0
+GLBZ.US,D,20180110,000000,9.54244,9.54244,9.45815,9.45815,542.7911571594,0
+GLBZ.US,D,20180111,000000,9.46501,9.51891,9.46501,9.50716,846.83582789907,0
+GLBZ.US,D,20180112,000000,9.58263,9.58263,9.58263,9.58263,255.07103249972,0
+GLBZ.US,D,20180117,000000,9.56597,9.56597,9.56597,9.56597,318.32864855965,0
+GLBZ.US,D,20180118,000000,9.56205,9.56205,9.56205,9.56205,236.70591815974,0
+GLBZ.US,D,20180119,000000,9.65907,9.6679,9.61791,9.65907,6638.9888339027,0
+GLBZ.US,D,20180122,000000,9.712,9.79041,9.712,9.74238,2284.4161670675,0
+GLBZ.US,D,20180123,000000,9.83256,9.83256,9.78355,9.78845,2311.9638385775,0
+GLBZ.US,D,20180125,000000,9.89529,9.91493,9.89529,9.91493,1239.6452179486,0
+GLBZ.US,D,20180126,000000,9.95797,9.95797,9.89235,9.95797,998.8581632689,0
+GLBZ.US,D,20180129,000000,9.99815,9.99815,9.96589,9.96589,1095.7851556188,0
+GLBZ.US,D,20180130,000000,9.98152,9.98152,9.98152,9.98152,194.87426882979,0
+GLBZ.US,D,20180131,000000,9.97074,9.97074,9.97074,9.97074,2444.6007754773,0
+GLBZ.US,D,20180201,000000,9.99914,9.99914,9.99914,9.99914,1231.4829449086,0
+GLBZ.US,D,20180202,000000,10.0501,10.1658,9.99815,10.0668,8475.5002679007,0
+GLBZ.US,D,20180205,000000,10.0805,10.1226,10.0805,10.0952,2564.9943028172,0
+GLBZ.US,D,20180206,000000,10.0766,10.0854,10.0766,10.0854,17.344830209981,0
+GLBZ.US,D,20180208,000000,10.0501,10.0501,10.0169,10.0169,263.23330553971,0
+GLBZ.US,D,20180212,000000,10.059,10.059,10.059,10.059,303.02438660967,0
+GLBZ.US,D,20180214,000000,10.0501,11.2753,10.0501,11.2753,880.50520418903,0
+GLBZ.US,D,20180215,000000,10.1521,10.2167,10.0403,10.0403,3289.3960351164,0
+GLBZ.US,D,20180220,000000,10.0815,10.0815,10.0668,10.0668,1193.7324320987,0
+GLBZ.US,D,20180221,000000,10.2167,10.2167,10.1589,10.1589,476.47268870947,0
+GLBZ.US,D,20180222,000000,10.1668,10.1668,10.0403,10.1668,4055.6294167455,0
+GLBZ.US,D,20180223,000000,10.1432,10.1668,10.1364,10.1668,2719.057206447,0
+GLBZ.US,D,20180226,000000,10.0403,10.1589,10.0403,10.1589,2459.9050374273,0
+GLBZ.US,D,20180228,000000,10.1589,10.1589,10.1589,10.1589,391.78910591957,0
+GLBZ.US,D,20180301,000000,10.0776,10.0776,10.0678,10.0678,1738.5641575181,0
+GLBZ.US,D,20180302,000000,10.0815,10.0815,10.0815,10.0815,769.29423401915,0
+GLBZ.US,D,20180305,000000,10.0805,10.0815,10.0403,10.0815,15660.341111352,0
+GLBZ.US,D,20180306,000000,10.0815,10.0815,10.0403,10.0403,510.14206499944,0
+GLBZ.US,D,20180307,000000,10.0403,10.0403,9.99815,9.99815,9585.5694013394,0
+GLBZ.US,D,20180308,000000,10.0403,10.0599,9.99815,9.99815,1610.0083571382,0
+GLBZ.US,D,20180309,000000,9.99815,10.008,9.99815,10.0061,11597.569705697,0
+GLBZ.US,D,20180312,000000,10.0668,10.6911,10.059,10.3354,17506.035102521,0
+GLBZ.US,D,20180314,000000,10.3187,10.3187,10.2932,10.2942,3039.4264232667,0
+GLBZ.US,D,20180320,000000,10.2932,10.2932,10.2932,10.2932,596.86621604934,0
+GLBZ.US,D,20180321,000000,10.2932,10.2932,10.2677,10.2922,1279.4362990186,0
+GLBZ.US,D,20180322,000000,10.2726,10.2726,10.2726,10.2726,325.47063746964,0
+GLBZ.US,D,20180323,000000,10.2677,10.2677,10.104,10.104,3247.5643857864,0
+GLBZ.US,D,20180326,000000,10.0815,10.0815,10.0815,10.0815,235.68563402974,0
+GLBZ.US,D,20180327,000000,10.1188,10.1188,10.1188,10.1188,396.89052656956,0
+GLBZ.US,D,20180328,000000,10.1168,10.1168,10.0815,10.0815,1221.2801036087,0
+GLBZ.US,D,20180329,000000,10.1668,10.1668,10.104,10.1668,1282.4971514086,0
+GLBZ.US,D,20180403,000000,10.1668,10.1668,10.0403,10.0403,1049.8723697688,0
+GLBZ.US,D,20180404,000000,10.0962,10.1668,10.0962,10.1668,1265.1523211986,0
+GLBZ.US,D,20180406,000000,10.0619,10.1315,10.0619,10.1315,1121.2922588688,0
+GLBZ.US,D,20180409,000000,10.1668,10.1668,10.1668,10.1668,120.39352733987,0
+GLBZ.US,D,20180413,000000,10.1668,10.2069,10.1668,10.2069,3886.2622511657,0
+GLBZ.US,D,20180416,000000,10.059,10.1668,10.0403,10.0403,12784.160148886,0
+GLBZ.US,D,20180417,000000,10.0403,10.1668,10.0403,10.1658,5203.4490629943,0
+GLBZ.US,D,20180418,000000,10.1668,10.1668,9.89333,9.89333,3086.3594932466,0
+GLBZ.US,D,20180419,000000,10.008,10.008,10.008,10.008,399.95137895956,0
+GLBZ.US,D,20180420,000000,10.0825,10.0825,9.99815,9.99815,971.31049175893,0
+GLBZ.US,D,20180423,000000,9.83844,9.88646,9.83844,9.87764,1611.0286412682,0
+GLBZ.US,D,20180425,000000,9.87274,9.87274,9.78845,9.78845,3474.0674626462,0
+GLBZ.US,D,20180426,000000,10.0403,10.0403,10.0403,10.0403,2548.6697567372,0
+GLBZ.US,D,20180427,000000,9.92176,10.0393,9.92176,10.0393,661.14411623927,0
+GLBZ.US,D,20180430,000000,10.0403,10.0403,10.0403,10.0403,9927.3645848891,0
+GLBZ.US,D,20180501,000000,9.89235,9.89235,9.89235,9.89235,357.09944549961,0
+GLBZ.US,D,20180502,000000,9.99815,9.99815,9.99815,9.99815,2223.1991192676,0
+GLBZ.US,D,20180503,000000,9.91295,9.91295,9.90899,9.90899,826.43014529909,0
+GLBZ.US,D,20180504,000000,9.90216,9.99815,9.87274,9.99815,4317.8424381552,0
+GLBZ.US,D,20180507,000000,9.8796,10.0403,9.82864,9.94135,9742.6931573593,0
+GLBZ.US,D,20180509,000000,10.0384,10.0384,10.0384,10.0384,513.20291738943,0
+GLBZ.US,D,20180510,000000,10.0825,10.0825,10.008,10.0825,2660.9010110371,0
+GLBZ.US,D,20180511,000000,10.1482,10.1687,10.1482,10.1492,10755.835298448,0
+GLBZ.US,D,20180514,000000,9.89039,10.105,9.89039,10.105,8983.6017646401,0
+GLBZ.US,D,20180515,000000,10.1687,10.1687,9.85902,10.0825,4265.8079475253,0
+GLBZ.US,D,20180516,000000,10.1178,10.1178,10.0423,10.1178,1400.8501104885,0
+GLBZ.US,D,20180517,000000,9.91196,9.91295,9.86588,9.91295,2635.3939077871,0
+GLBZ.US,D,20180518,000000,9.88842,9.88842,9.82864,9.87372,15658.300543093,0
+GLBZ.US,D,20180522,000000,9.91394,9.91394,9.91295,9.91295,1180.4687384087,0
+GLBZ.US,D,20180525,000000,9.91097,9.91097,9.91097,9.91097,337.71404702963,0
+GLBZ.US,D,20180529,000000,9.93551,9.93551,9.82864,9.86686,5132.0291738943,0
+GLBZ.US,D,20180530,000000,9.82864,9.85608,9.82864,9.82864,3044.5278439166,0
+GLBZ.US,D,20180531,000000,9.86392,9.86392,9.86392,9.86392,371.38342331959,0
+GLBZ.US,D,20180601,000000,9.91295,9.91295,9.91295,9.91295,242.82762293973,0
+GLBZ.US,D,20180604,000000,9.82864,9.8747,9.82864,9.8747,2751.706298607,0
+GLBZ.US,D,20180605,000000,9.90602,9.90602,9.90602,9.90602,358.11972962961,0
+GLBZ.US,D,20180606,000000,9.90602,9.91295,9.82864,9.82864,994.7770267489,0
+GLBZ.US,D,20180607,000000,9.82864,9.82864,9.82864,9.82864,10695.638534778,0
+GLBZ.US,D,20180611,000000,9.85804,9.85804,9.66201,9.72474,6078.8528465333,0
+GLBZ.US,D,20180612,000000,9.70122,9.70122,9.70122,9.70122,1472.2699995884,0
+GLBZ.US,D,20180613,000000,9.62575,9.62575,9.60713,9.60713,11803.667099957,0
+GLBZ.US,D,20180614,000000,9.66201,9.66201,9.66201,9.66201,753.98997206917,0
+GLBZ.US,D,20180615,000000,9.75513,9.76394,9.75513,9.76394,863.16037397905,0
+GLBZ.US,D,20180618,000000,9.70024,9.70122,9.67867,9.68063,2956.7834087367,0
+GLBZ.US,D,20180619,000000,9.61693,9.91295,9.61693,9.61693,7588.8733589316,0
+GLBZ.US,D,20180620,000000,9.61693,9.91295,9.61693,9.91295,19141.550562909,0
+GLBZ.US,D,20180622,000000,9.66201,9.86588,9.66201,9.86588,4264.7876633953,0
+GLBZ.US,D,20180625,000000,9.66496,9.68554,9.66201,9.66201,8797.9100529803,0
+GLBZ.US,D,20180627,000000,9.7169,9.72671,9.70122,9.70122,5211.6113360343,0
+GLBZ.US,D,20180628,000000,9.82373,9.82373,9.66201,9.67182,7469.5001157218,0
+GLBZ.US,D,20180629,000000,9.49539,9.62281,9.31309,9.31702,5037.1427498044,0
+GLBZ.US,D,20180702,000000,9.23419,9.33662,9.23419,9.33662,2697.631239717,0
+GLBZ.US,D,20180703,000000,9.91295,9.91295,9.81002,9.91295,27862.939306139,0
+GLBZ.US,D,20180705,000000,9.81687,9.91295,9.81687,9.82864,5244.2604281942,0
+GLBZ.US,D,20180706,000000,9.74532,10.0403,9.74532,10.0403,8640.7862969605,0
+GLBZ.US,D,20180709,000000,10.1246,10.1246,10.0384,10.1246,6331.883310773,0
+GLBZ.US,D,20180710,000000,9.94036,10.1687,9.94036,10.1687,13558.555803555,0
+GLBZ.US,D,20180711,000000,10.0825,10.0825,10.0825,10.0825,1190.6715797087,0
+GLBZ.US,D,20180713,000000,10.0678,10.1687,10.0678,10.1687,5322.8223062041,0
+GLBZ.US,D,20180716,000000,10.0825,10.1138,9.99815,10.1138,6928.7495268224,0
+GLBZ.US,D,20180717,000000,10.2962,10.2962,10.2962,10.2962,1803.862341838,0
+GLBZ.US,D,20180718,000000,10.2962,10.3794,10.1727,10.3794,4523.939832415,0
+GLBZ.US,D,20180719,000000,10.3794,10.4637,10.3794,10.3794,1735.5033051281,0
+GLBZ.US,D,20180720,000000,10.4647,10.4647,10.4647,10.4647,8702.0033447604,0
+GLBZ.US,D,20180723,000000,10.4637,10.4637,10.4637,10.4637,610.12990973933,0
+GLBZ.US,D,20180724,000000,10.4647,10.8842,10.4245,10.55,11727.145790207,0
+GLBZ.US,D,20180725,000000,10.4285,10.4285,10.4285,10.4285,199.97568947978,0
+GLBZ.US,D,20180727,000000,10.595,10.595,10.4647,10.55,9640.6647443594,0
+GLBZ.US,D,20180731,000000,10.6784,10.6784,10.6784,10.6784,2252.7873590375,0
+GLBZ.US,D,20180801,000000,10.6784,10.6784,10.6784,10.6784,258.13188488972,0
+GLBZ.US,D,20180802,000000,10.6784,10.9351,10.4245,10.7627,6943.0335046423,0
+GLBZ.US,D,20180803,000000,10.3716,11.0214,10.3383,10.6274,17497.872829481,0
+GLBZ.US,D,20180806,000000,10.6735,10.6735,10.6735,10.6735,162.22517666982,0
+GLBZ.US,D,20180807,000000,10.6784,10.6784,10.5343,10.5343,3569.9741708661,0
+GLBZ.US,D,20180809,000000,10.6382,11.5742,10.6382,11.2772,4557.609208705,0
+GLBZ.US,D,20180810,000000,11.0636,11.0636,11.0636,11.0636,604.00820495933,0
+GLBZ.US,D,20180813,000000,10.3716,10.848,10.2451,10.848,3505.6962706761,0
+GLBZ.US,D,20180814,000000,10.603,10.6793,10.4647,10.6793,4874.9175731346,0
+GLBZ.US,D,20180815,000000,11.0636,11.0636,11.0636,11.0636,485.65524587946,0
+GLBZ.US,D,20180820,000000,10.9351,10.9351,10.9351,10.9351,377.50512809958,0
+GLBZ.US,D,20180821,000000,10.8931,10.8931,10.8931,10.8931,543.8114412894,0
+GLBZ.US,D,20180823,000000,10.8,10.8,10.6705,10.6705,985.59446957891,0
+GLBZ.US,D,20180824,000000,10.6294,10.6294,10.6294,10.6294,200.99597360978,0
+GLBZ.US,D,20180827,000000,10.6304,10.848,10.6304,10.7627,3054.7306852166,0
+GLBZ.US,D,20180829,000000,10.7852,10.848,10.356,10.3794,6228.8346136431,0
+GLBZ.US,D,20180830,000000,10.3706,10.3794,10.3706,10.3794,841.73440724907,0
+GLBZ.US,D,20180831,000000,10.3794,10.848,10.3794,10.848,10028.372713759,0
+GLBZ.US,D,20180905,000000,10.55,10.602,10.3785,10.602,2497.6555502372,0
+GLBZ.US,D,20180906,000000,10.846,11.0636,10.356,10.356,3055.7509693466,0
+GLBZ.US,D,20180907,000000,10.3285,10.5754,9.99528,10.55,4199.4894790754,0
+GLBZ.US,D,20180910,000000,10.6657,10.8078,10.6039,10.6784,4221.9357299353,0
+GLBZ.US,D,20180911,000000,10.7451,10.7451,10.7353,10.7353,8522.4333378806,0
+GLBZ.US,D,20180913,000000,11.0214,11.0636,11.0214,11.0636,1933.4384263479,0
+GLBZ.US,D,20180914,000000,11.0636,11.0636,11.0558,11.0558,520.34490629943,0
+GLBZ.US,D,20180917,000000,10.6784,10.7754,10.6784,10.7754,2869.0389735568,0
+GLBZ.US,D,20180918,000000,10.7715,11.0636,10.1226,10.4245,5624.8264086838,0
+GLBZ.US,D,20180919,000000,10.6147,10.7411,10.4471,10.7411,3365.9173448663,0
+GLBZ.US,D,20180920,000000,10.8254,11.2175,10.254,11.0116,13344.296136255,0
+GLBZ.US,D,20180921,000000,10.7715,11.0116,10.3736,11.0116,1203.9352733987,0
+GLBZ.US,D,20180924,000000,10.6382,10.7686,10.5422,10.5422,747.86826728918,0
+GLBZ.US,D,20180925,000000,10.4393,10.7558,10.2109,10.6382,6743.0578151626,0
+GLBZ.US,D,20180926,000000,10.7343,10.7343,10.4735,10.4735,2842.5115861769,0
+GLBZ.US,D,20180927,000000,10.9509,11.0048,10.5373,10.5373,2389.5054324574,0
+GLBZ.US,D,20180928,000000,10.5108,10.5108,10.4647,10.4833,4714.7329647248,0
+GLBZ.US,D,20181001,000000,10.4245,10.9734,10.254,10.9734,5096.3192293444,0
+GLBZ.US,D,20181002,000000,11.2772,11.3204,10.8931,10.9303,5405.465320734,0
+GLBZ.US,D,20181003,000000,10.896,10.896,10.896,10.896,127.53551624986,0
+GLBZ.US,D,20181004,000000,10.6784,10.9273,10.6784,10.9273,3545.4873517461,0
+GLBZ.US,D,20181005,000000,10.6549,10.6549,10.6549,10.6549,216.30023555976,0
+GLBZ.US,D,20181008,000000,10.3618,10.3981,10.3618,10.3981,790.72020074913,0
+GLBZ.US,D,20181009,000000,10.4245,10.595,10.4245,10.5196,1082.5214619288,0
+GLBZ.US,D,20181011,000000,10.2815,10.8754,10.2815,10.8754,938.66139959897,0
+GLBZ.US,D,20181012,000000,10.6294,10.6294,10.4647,10.4647,682.57008296925,0
+GLBZ.US,D,20181016,000000,10.5265,10.5265,10.5265,10.5265,275.4767150997,0
+GLBZ.US,D,20181017,000000,10.6098,10.6098,10.6098,10.6098,953.96566154895,0
+GLBZ.US,D,20181018,000000,10.0384,10.0384,10.0227,10.0227,486.67553000946,0
+GLBZ.US,D,20181019,000000,10.2629,10.2629,10.2629,10.2629,1026.4058347789,0
+GLBZ.US,D,20181022,000000,10.2109,10.2109,10.2109,10.2109,639.7181495093,0
+GLBZ.US,D,20181023,000000,10.2981,10.7293,10.2981,10.3412,2477.2498676373,0
+GLBZ.US,D,20181029,000000,10.5157,10.5382,10.4599,10.4883,4643.3130756249,0
+GLBZ.US,D,20181031,000000,10.7117,10.7117,10.6176,10.6176,3745.4630412259,0
+GLBZ.US,D,20181101,000000,10.1766,10.3412,9.9364,9.96193,12171.989670887,0
+GLBZ.US,D,20181102,000000,9.95213,10.2854,9.95213,10.2854,977.43219653892,0
+GLBZ.US,D,20181105,000000,10.1776,10.1776,9.99528,9.99528,531.56803172941,0
+GLBZ.US,D,20181106,000000,10.3236,10.3236,10.3236,10.3236,185.6917116598,0
+GLBZ.US,D,20181108,000000,9.99528,9.99528,9.97272,9.97272,403.01223134956,0
+GLBZ.US,D,20181109,000000,10.0207,10.0207,9.97074,9.97173,3673.022867996,0
+GLBZ.US,D,20181114,000000,9.73748,9.73748,9.73748,9.73748,274.4564309697,0
+GLBZ.US,D,20181115,000000,9.65123,9.78747,9.65123,9.78747,382.60654874958,0
+GLBZ.US,D,20181116,000000,9.82177,9.96193,9.82177,9.96193,1012.1218569589,0
+GLBZ.US,D,20181119,000000,9.96193,10.0139,9.96193,10.0139,1654.9008588582,0
+GLBZ.US,D,20181128,000000,9.52088,10.108,9.52088,10.0805,1214.1381146987,0
+GLBZ.US,D,20181130,000000,9.95213,10.0805,9.95213,9.95213,1586.5418221483,0
+GLBZ.US,D,20181203,000000,9.95213,10.2109,9.95213,10.2109,9991.642485079,0
+GLBZ.US,D,20181206,000000,9.52088,9.52088,9.52088,9.52088,1107.0082810488,0
+GLBZ.US,D,20181207,000000,9.53949,9.53949,9.53949,9.53949,156.10347188983,0
+GLBZ.US,D,20181210,000000,9.85902,9.88352,9.5052,9.85902,2609.8868045371,0
+GLBZ.US,D,20181211,000000,9.85118,9.85118,8.96104,9.38464,5244.2604281942,0
+GLBZ.US,D,20181212,000000,9.34837,9.67867,9.34837,9.60615,4039.3048706655,0
+GLBZ.US,D,20181213,000000,9.34837,9.34837,9.26311,9.26311,378.52541222958,0
+GLBZ.US,D,20181214,000000,8.9185,9.00514,8.9185,9.00514,646.86013841929,0
+GLBZ.US,D,20181217,000000,9.60615,9.60615,8.6523,8.74678,4705.5504075548,0
+GLBZ.US,D,20181221,000000,8.74678,8.74678,8.74678,8.74678,1428.3977819984,0
+GLBZ.US,D,20181224,000000,8.78991,8.78991,8.74678,8.76687,1614.0894936582,0
+GLBZ.US,D,20181227,000000,8.66062,8.66062,8.61711,8.61711,869.28207875904,0
+GLBZ.US,D,20181231,000000,8.83235,8.98652,8.80755,8.98652,6416.5668935629,0
+GLBZ.US,D,20190102,000000,9.13667,9.13667,9.13667,9.13667,371.38342331959,0
+GLBZ.US,D,20190103,000000,8.76423,8.99387,8.76423,8.99387,427.49905046953,0
+GLBZ.US,D,20190104,000000,8.87459,9.2981,8.87459,9.2981,1381.4647120185,0
+GLBZ.US,D,20190108,000000,9.06091,9.06091,9.06091,9.06091,145.90063058984,0
+GLBZ.US,D,20190109,000000,9.22066,9.22066,9.22066,9.22066,379.54569635958,0
+GLBZ.US,D,20190110,000000,9.13941,9.13941,8.8839,8.8839,937.64111546897,0
+GLBZ.US,D,20190111,000000,9.04669,9.04669,8.84166,8.84166,3102.6840393266,0
+GLBZ.US,D,20190114,000000,9.30006,9.30006,9.06385,9.13471,5523.8182798139,0
+GLBZ.US,D,20190115,000000,8.8839,9.00514,8.84998,8.8839,2675.1849888571,0
+GLBZ.US,D,20190116,000000,8.99867,8.99867,8.99867,8.99867,236.70591815974,0
+GLBZ.US,D,20190117,000000,9.17048,9.17048,8.96104,8.96104,3931.1547528857,0
+GLBZ.US,D,20190118,000000,9.00053,9.00053,8.96104,8.96104,919.27600112899,0
+GLBZ.US,D,20190122,000000,9.08266,9.13569,9.08266,9.13569,651.96155906928,0
+GLBZ.US,D,20190124,000000,9.38856,9.5101,9.13569,9.13569,5006.5342259045,0
+GLBZ.US,D,20190125,000000,9.35229,9.5101,9.35229,9.5101,2455.8239009073,0
+GLBZ.US,D,20190129,000000,9.71592,10.0923,9.51695,10.0923,9077.4679046,0
+GLBZ.US,D,20190130,000000,9.69926,9.99627,9.43953,9.99627,1936.4992787379,0
+GLBZ.US,D,20190131,000000,9.52676,9.97856,9.52676,9.95312,3174.1039284265,0
+GLBZ.US,D,20190201,000000,10.0257,10.0257,9.80609,9.88352,2332.3695211774,0
+GLBZ.US,D,20190204,000000,10.6245,10.6245,10.6245,10.6245,204.05682599978,0
+GLBZ.US,D,20190206,000000,10.0051,10.3099,9.89235,9.96292,1401.8703946185,0
+GLBZ.US,D,20190207,000000,9.76296,9.76296,9.76296,9.76296,987.63503783891,0
+GLBZ.US,D,20190211,000000,9.57086,9.5787,9.57086,9.5787,353.01830897961,0
+GLBZ.US,D,20190212,000000,10.1011,10.1011,10.1011,10.1011,391.78910591957,0
+GLBZ.US,D,20190213,000000,10.1795,10.2295,10.1795,10.1795,2293.5987242375,0
+GLBZ.US,D,20190214,000000,10.3099,10.3099,10.0051,10.0051,659.10354797927,0
+GLBZ.US,D,20190215,000000,10.0051,10.0051,10.0051,10.0051,160.18460840982,0
+GLBZ.US,D,20190220,000000,10.0492,10.0492,10.0492,10.0492,911.113728089,0
+GLBZ.US,D,20190225,000000,10.2217,10.2217,10.1795,10.1795,853.97781680906,0
+GLBZ.US,D,20190226,000000,10.0051,10.0051,9.61595,9.90998,5418.729014424,0
+GLBZ.US,D,20190227,000000,9.92077,10.1315,9.9178,10.1315,749.90883554917,0
+GLBZ.US,D,20190306,000000,9.42189,9.70024,9.42189,9.70024,389.74853765957,0
+GLBZ.US,D,20190307,000000,9.95312,9.95312,9.95312,9.95312,291.80126117968,0
+GLBZ.US,D,20190308,000000,9.93739,9.95312,9.93739,9.95312,476.47268870947,0
+GLBZ.US,D,20190311,000000,9.96876,9.96876,9.96876,9.96876,1157.0022034187,0
+GLBZ.US,D,20190313,000000,10.0923,10.0923,9.9178,10.0237,4368.8566446552,0
+GLBZ.US,D,20190315,000000,9.92077,9.98934,9.56988,9.80315,10156.928514139,0
+GLBZ.US,D,20190318,000000,10.0315,10.0315,9.88842,9.93254,364.2414344096,0
+GLBZ.US,D,20190320,000000,9.5787,10.0051,9.5787,9.90018,11218.024009338,0
+GLBZ.US,D,20190321,000000,9.71298,9.71298,9.71298,9.71298,1404.9312470085,0
+GLBZ.US,D,20190322,000000,9.74434,9.74434,9.65809,9.68456,1912.0124596179,0
+GLBZ.US,D,20190327,000000,9.62281,9.65515,9.22831,9.27575,16431.675913632,0
+GLBZ.US,D,20190329,000000,9.3425,9.3425,9.22831,9.22831,1771.213249678,0
+GLBZ.US,D,20190401,000000,9.25537,9.36308,9.25537,9.36308,651.96155906928,0
+GLBZ.US,D,20190403,000000,9.39641,9.39641,9.39641,9.39641,688.69178774924,0
+GLBZ.US,D,20190404,000000,9.30888,9.30888,9.30888,9.30888,160.18460840982,0
+GLBZ.US,D,20190405,000000,9.39641,9.39641,9.34935,9.34935,463.20899501949,0
+GLBZ.US,D,20190409,000000,9.39641,9.39641,9.26604,9.3425,4870.8364366146,0
+GLBZ.US,D,20190410,000000,9.23782,9.56107,9.23782,9.30976,1996.6960424078,0
+GLBZ.US,D,20190412,000000,9.71984,9.71984,9.26604,9.26604,1211.0772623087,0
+GLBZ.US,D,20190415,000000,9.27575,9.30201,9.26604,9.27771,4045.4265754455,0
+GLBZ.US,D,20190417,000000,9.27575,9.27575,9.27575,9.27575,247.92904358973,0
+GLBZ.US,D,20190418,000000,9.36308,9.36308,9.36308,9.36308,159.16432427982,0
+GLBZ.US,D,20190423,000000,9.69534,9.69534,9.40914,9.40914,723.3814481692,0
+GLBZ.US,D,20190501,000000,9.50324,9.50324,9.50324,9.50324,210.17853077977,0
+GLBZ.US,D,20190503,000000,9.36308,9.40228,9.36308,9.40228,1661.0225636382,0
+GLBZ.US,D,20190506,000000,9.36308,9.44247,9.00229,9.05532,2252.7873590375,0
+GLBZ.US,D,20190507,000000,9.38856,9.38856,9.38856,9.38856,153.04261949983,0
+GLBZ.US,D,20190509,000000,9.13471,9.35327,9.13471,9.35327,343.83575180962,0
+GLBZ.US,D,20190510,000000,9.26311,9.44149,9.26311,9.44149,636.6572971193,0
+GLBZ.US,D,20190513,000000,9.35327,9.35327,9.35327,9.35327,333.63291050963,0
+GLBZ.US,D,20190514,000000,9.43266,9.61693,9.43266,9.61693,916.21514873899,0
+GLBZ.US,D,20190516,000000,9.35327,9.35327,9.35327,9.35327,117.33267494987,0
+GLBZ.US,D,20190517,000000,9.18881,9.66201,9.17823,9.17823,1718.1584749181,0
+GLBZ.US,D,20190520,000000,9.66201,9.66201,9.66201,9.66201,242.82762293973,0
+GLBZ.US,D,20190521,000000,9.35327,9.44149,9.22831,9.34348,7178.7191386721,0
+GLBZ.US,D,20190522,000000,9.14137,9.43266,9.05532,9.43266,7820.4778564414,0
+GLBZ.US,D,20190524,000000,9.15088,9.15088,9.15088,9.15088,134.67750515985,0
+GLBZ.US,D,20190528,000000,9.15088,9.66201,9.15088,9.66201,407.09336786955,0
+GLBZ.US,D,20190530,000000,9.22164,9.23782,9.22164,9.23782,1286.5782879286,0
+GLBZ.US,D,20190606,000000,9.46207,9.46207,9.39739,9.39739,980.49304892892,0
+GLBZ.US,D,20190610,000000,9.39739,9.5297,9.39739,9.5297,812.14616747911,0
+GLBZ.US,D,20190612,000000,9.44149,9.46207,9.44149,9.44149,1027.4261189089,0
+GLBZ.US,D,20190613,000000,9.44149,9.5297,9.3817,9.3817,3157.7793823465,0
+GLBZ.US,D,20190614,000000,9.3817,9.44149,9.25733,9.25733,1968.1280867678,0
+GLBZ.US,D,20190617,000000,9.24762,9.24762,9.23782,9.23782,532.58831585941,0
+GLBZ.US,D,20190618,000000,9.02023,9.02023,9.02023,9.02023,496.87837130945,0
+GLBZ.US,D,20190619,000000,9.07227,9.35327,9.07227,9.35327,912.13401221899,0
+GLBZ.US,D,20190620,000000,9.47579,9.75904,9.47579,9.75904,3675.063436256,0
+GLBZ.US,D,20190621,000000,9.22831,9.74925,9.22831,9.74925,1803.862341838,0
+GLBZ.US,D,20190624,000000,9.66201,9.74925,9.66201,9.74925,2035.4668393478,0
+GLBZ.US,D,20190625,000000,9.75904,10.0129,9.59634,10.0129,1530.4261949983,0
+GLBZ.US,D,20190626,000000,9.15961,9.22164,9.15961,9.22164,465.24956327949,0
+GLBZ.US,D,20190627,000000,9.18695,9.73454,9.18695,9.18695,1655.9211429882,0
+GLBZ.US,D,20190628,000000,9.74827,9.74925,9.61007,9.66201,7017.5142461323,0
+GLBZ.US,D,20190702,000000,9.22831,9.22831,9.22831,9.22831,156.10347188983,0
+GLBZ.US,D,20190705,000000,9.45031,9.65221,9.23782,9.23782,765.21309749916,0
+GLBZ.US,D,20190708,000000,9.66201,9.66201,9.66201,9.66201,494.83780304945,0
+GLBZ.US,D,20190709,000000,9.41502,9.41502,9.41502,9.41502,857.03866919906,0
+GLBZ.US,D,20190710,000000,9.318,9.66201,9.318,9.66201,1789.578364018,0
+GLBZ.US,D,20190711,000000,9.45521,9.45521,9.22164,9.22164,9968.175950089,0
+GLBZ.US,D,20190712,000000,9.6434,9.6434,9.1695,9.1695,1420.2355089584,0
+GLBZ.US,D,20190715,000000,9.1695,9.1695,9.1695,9.1695,530.54774759942,0
+GLBZ.US,D,20190716,000000,9.44149,9.44149,9.44149,9.44149,237.72620228974,0
+GLBZ.US,D,20190717,000000,9.49637,9.49637,9.49637,9.49637,199.97568947978,0
+GLBZ.US,D,20190718,000000,9.45031,9.47089,9.45031,9.46207,648.90070667929,0
+GLBZ.US,D,20190719,000000,9.22066,9.22066,9.22066,9.22066,475.45240457948,0
+GLBZ.US,D,20190722,000000,9.31702,9.74238,9.31702,9.74238,1210.0569781787,0
+GLBZ.US,D,20190723,000000,9.45913,9.45913,9.44149,9.45913,2147.6980936476,0
+GLBZ.US,D,20190725,000000,9.72376,9.72376,9.72376,9.72376,118.35295907987,0
+GLBZ.US,D,20190726,000000,9.60223,9.67378,9.60223,9.67378,414.23535677954,0
+GLBZ.US,D,20190729,000000,9.86392,9.8845,9.48559,9.48559,1295.7608450986,0
+GLBZ.US,D,20190730,000000,9.64045,10.0982,9.64045,10.0982,1040.6898125989,0
+GLBZ.US,D,20190731,000000,9.75219,10.0619,9.62673,10.0266,18636.50991856,0
+GLBZ.US,D,20190801,000000,9.63555,9.8306,9.51205,9.51205,3881.1608305157,0
+GLBZ.US,D,20190802,000000,9.53068,9.53068,9.53068,9.53068,945.80338850896,0
+GLBZ.US,D,20190805,000000,9.5738,9.5738,9.3079,9.3079,10823.174051028,0
+GLBZ.US,D,20190807,000000,9.31702,9.54734,9.31702,9.54734,728.4828688192,0
+GLBZ.US,D,20190808,000000,9.31702,9.31702,9.31702,9.31702,407.09336786955,0
+GLBZ.US,D,20190809,000000,9.49441,9.49441,9.31702,9.31702,1279.4362990186,0
+GLBZ.US,D,20190813,000000,9.31702,9.36308,9.31702,9.36308,692.77292426924,0
+GLBZ.US,D,20190814,000000,9.32191,9.32191,9.31702,9.31702,1376.3632913685,0
+GLBZ.US,D,20190816,000000,9.318,9.318,9.318,9.318,125.49494798986,0
+GLBZ.US,D,20190819,000000,9.38072,9.38072,9.33367,9.3425,3917.8910591957,0
+GLBZ.US,D,20190820,000000,9.46697,9.46697,9.33367,9.33367,549.93314606939,0
+GLBZ.US,D,20190823,000000,9.31702,9.31702,9.31702,9.31702,145.90063058984,0
+GLBZ.US,D,20190826,000000,9.31702,9.31702,9.31702,9.31702,293.84182943968,0
+GLBZ.US,D,20190827,000000,9.31702,9.33073,9.31702,9.32975,4048.4874278355,0
+GLBZ.US,D,20190828,000000,9.31702,9.31702,9.3079,9.3079,437.70189176952,0
+GLBZ.US,D,20190829,000000,9.3079,9.3376,9.3079,9.3079,3770.9701444758,0
+GLBZ.US,D,20190830,000000,9.3621,9.3621,9.3621,9.3621,181.6105751398,0
+GLBZ.US,D,20190904,000000,9.3079,9.32583,9.3079,9.32583,5537.0819735039,0
+GLBZ.US,D,20190905,000000,9.32093,9.38072,9.32093,9.37092,3578.1364439061,0
+GLBZ.US,D,20190906,000000,9.35229,9.37582,9.35229,9.37582,2356.8563402974,0
+GLBZ.US,D,20190910,000000,9.31702,9.31702,9.31702,9.31702,337.71404702963,0
+GLBZ.US,D,20190911,000000,9.3621,9.3817,9.35229,9.3817,5235.0778710242,0
+GLBZ.US,D,20190912,000000,9.31702,9.31702,9.31702,9.31702,167.32659731982,0
+GLBZ.US,D,20190913,000000,9.3425,9.38856,9.18009,9.18009,3079.2175043366,0
+GLBZ.US,D,20190916,000000,9.19362,9.19362,9.19362,9.19362,179.5700068798,0
+GLBZ.US,D,20190917,000000,9.26409,9.31995,9.26409,9.31995,1931.3978580879,0
+GLBZ.US,D,20190918,000000,9.19362,9.23605,9.05894,9.05894,4711.6721123348,0
+GLBZ.US,D,20190920,000000,9.70514,9.70514,9.70514,9.70514,887.64719309902,0
+GLBZ.US,D,20190923,000000,9.68946,9.71396,9.68063,9.6973,862.14008984905,0
+GLBZ.US,D,20190924,000000,9.72376,9.72376,9.66888,9.72376,5084.0758197844,0
+GLBZ.US,D,20190925,000000,9.60909,9.60909,9.5738,9.5738,2180.3471858076,0
+GLBZ.US,D,20190930,000000,9.70514,9.70514,9.5738,9.5738,3029.2235819667,0
+GLBZ.US,D,20191002,000000,9.5738,9.5738,9.5738,9.5738,466.26984740949,0
+GLBZ.US,D,20191003,000000,9.5738,9.64536,9.5738,9.64536,1322.2882324785,0
+GLBZ.US,D,20191007,000000,9.5738,9.5738,9.5738,9.5738,120.39352733987,0
+GLBZ.US,D,20191016,000000,9.61399,9.61399,9.61399,9.61399,353.01830897961,0
+GLBZ.US,D,20191017,000000,9.63555,9.63555,9.63555,9.63555,1157.0022034187,0
+GLBZ.US,D,20191018,000000,9.58165,9.77179,9.39444,9.66398,8176.557017811,0
+GLBZ.US,D,20191021,000000,9.74336,9.76296,9.74336,9.76296,623.39360342931,0
+GLBZ.US,D,20191022,000000,9.74336,9.81393,9.73454,9.81393,3398.5664370263,0
+GLBZ.US,D,20191024,000000,9.80511,9.87764,9.78159,9.84235,2285.4364511975,0
+GLBZ.US,D,20191028,000000,9.53852,9.53852,9.53852,9.53852,197.93512121978,0
+GLBZ.US,D,20191029,000000,9.54636,9.54636,9.53852,9.53852,344.85603593962,0
+GLBZ.US,D,20191030,000000,9.75317,9.75317,9.75317,9.75317,296.90268182967,0
+GLBZ.US,D,20191101,000000,9.78845,9.87764,9.78845,9.84235,3510.7976913261,0
+GLBZ.US,D,20191104,000000,9.89919,9.89919,9.61889,9.75317,144955.84748546,0
+GLBZ.US,D,20191105,000000,9.47383,10.4245,9.46501,10.4245,6460.4391111529,0
+GLBZ.US,D,20191106,000000,10.4245,10.5559,10.4245,10.5559,2685.387830157,0
+GLBZ.US,D,20191107,000000,10.5157,10.5157,10.5157,10.5157,2373.1808863774,0
+GLBZ.US,D,20191108,000000,10.3256,10.3256,10.3256,10.3256,1492.6756821884,0
+GLBZ.US,D,20191111,000000,10.547,10.5559,10.547,10.5559,2315.0246909674,0
+GLBZ.US,D,20191115,000000,10.3785,10.5157,10.1991,10.1991,8201.043836931,0
+GLBZ.US,D,20191118,000000,10.349,10.349,10.349,10.349,214.25966729976,0
+GLBZ.US,D,20191119,000000,10.2893,10.3785,10.1991,10.1991,4327.0249953252,0
+GLBZ.US,D,20191120,000000,10.3334,10.3334,9.86098,10.0472,4743.3009203648,0
+GLBZ.US,D,20191121,000000,10.0217,10.156,10.0217,10.1511,2997.5947739367,0
+GLBZ.US,D,20191122,000000,10.104,10.156,10.104,10.156,2235.4425288275,0
+GLBZ.US,D,20191129,000000,9.84235,9.84235,9.84235,9.84235,239.76677054974,0
+GLBZ.US,D,20191202,000000,10.0874,10.0874,10.0472,10.0658,1404.9312470085,0
+GLBZ.US,D,20191203,000000,10.0658,10.0658,9.97757,9.97757,2426.2356611373,0
+GLBZ.US,D,20191205,000000,9.90998,9.90998,9.53949,9.81198,2935.3574420068,0
+GLBZ.US,D,20191206,000000,9.70612,9.75317,9.61889,9.61889,5763.5850503636,0
+GLBZ.US,D,20191209,000000,9.60419,9.75317,9.60419,9.75317,1211.0772623087,0
+GLBZ.US,D,20191210,000000,9.75317,9.75317,9.17146,9.39444,47660.532564638,0
+GLBZ.US,D,20191211,000000,9.39542,9.5297,9.39542,9.48364,12771.916739326,0
+GLBZ.US,D,20191212,000000,9.48364,9.48364,9.47481,9.48364,9499.8655344195,0
+GLBZ.US,D,20191213,000000,9.58557,9.58557,9.41306,9.41306,17668.26027919,0
+GLBZ.US,D,20191216,000000,9.66398,9.71396,9.66398,9.70514,1435.5397709084,0
+GLBZ.US,D,20191217,000000,9.82275,9.84333,9.82275,9.84235,2842.5115861769,0
+GLBZ.US,D,20191218,000000,9.84235,9.91394,9.84235,9.91394,557.07513497939,0
+GLBZ.US,D,20191219,000000,9.88646,10.1991,9.88646,10.1991,5267.7269631842,0
+GLBZ.US,D,20191220,000000,10.1893,10.1893,9.88646,9.88646,989.67560609891,0
+GLBZ.US,D,20191223,000000,10.2451,10.2726,9.96688,9.96688,1912.0124596179,0
+GLBZ.US,D,20191224,000000,10.2726,10.2726,10.2726,10.2726,390.76882178957,0
+GLBZ.US,D,20191226,000000,10.2834,10.2834,10.1216,10.1216,462.18871088949,0
+GLBZ.US,D,20191227,000000,10.1178,10.1178,10.1021,10.1021,542.7911571594,0
+GLBZ.US,D,20200103,000000,10.0658,10.0658,10.0658,10.0658,239.76677054974,0
+GLBZ.US,D,20200106,000000,10.4157,10.4157,10.3785,10.4157,1563.0752871583,0
+GLBZ.US,D,20200108,000000,10.057,10.3334,9.98548,10.3334,16969.365650141,0
+GLBZ.US,D,20200114,000000,10.3716,10.3785,10.3716,10.3785,1094.7648714888,0
+GLBZ.US,D,20200117,000000,10.4451,10.4451,10.3334,10.3344,2969.0268182967,0
+GLBZ.US,D,20200121,000000,10.2491,10.3334,10.2491,10.3334,7384.8165329319,0
+GLBZ.US,D,20200122,000000,10.0187,10.0187,10.0187,10.0187,383.62683287958,0
+GLBZ.US,D,20200123,000000,10.0187,10.0629,10.0187,10.0629,2330.3289529174,0
+GLBZ.US,D,20200124,000000,10.0639,10.0639,10.0629,10.0629,2310.9435544475,0
+GLBZ.US,D,20200127,000000,9.97272,9.97272,9.97272,9.97272,385.66740113958,0
+GLBZ.US,D,20200128,000000,9.97272,9.97272,9.97272,9.97272,624.41388755931,0
+GLBZ.US,D,20200129,000000,10.2707,10.2707,10.2707,10.2707,378.52541222958,0
+GLBZ.US,D,20200131,000000,10.0139,10.0443,9.97272,9.97272,2086.4810458477,0
+GLBZ.US,D,20200203,000000,10.1442,10.1442,9.97272,9.97272,1615.1097777882,0
+GLBZ.US,D,20200204,000000,9.99914,9.99914,9.97272,9.97272,859.07923745905,0
+GLBZ.US,D,20200210,000000,9.97569,9.99914,9.97272,9.97272,2602.7448156271,0
+GLBZ.US,D,20200211,000000,10.0119,10.0187,10.0089,10.0187,632.5761605993,0
+GLBZ.US,D,20200213,000000,10.0119,10.0119,10.0119,10.0119,343.83575180962,0
+GLBZ.US,D,20200218,000000,9.97272,9.98647,9.44247,9.92759,1779.375522718,0
+GLBZ.US,D,20200220,000000,9.95411,9.95411,9.92759,9.92759,234.66534989974,0
+GLBZ.US,D,20200221,000000,9.92759,9.92759,9.92759,9.92759,615.23133038932,0
+GLBZ.US,D,20200224,000000,9.81198,9.81198,9.81198,9.81198,996.8175950089,0
+GLBZ.US,D,20200225,000000,9.54048,9.71984,9.54048,9.61791,2314.0044068375,0
+GLBZ.US,D,20200226,000000,9.50422,9.53264,9.50422,9.53264,1517.1625013083,0
+GLBZ.US,D,20200227,000000,9.48657,9.50716,9.26898,9.26898,5698.2868660437,0
+GLBZ.US,D,20200228,000000,9.54538,9.92759,9.54538,9.92759,1118.2314064788,0
+GLBZ.US,D,20200309,000000,9.04395,9.106,8.57389,8.61897,5830.9238029436,0
+GLBZ.US,D,20200310,000000,9.0071,9.0071,8.70767,8.75423,7301.153234272,0
+GLBZ.US,D,20200312,000000,8.8886,8.8886,8.70954,8.8444,1597.7649475782,0
+GLBZ.US,D,20200313,000000,9.13471,9.15961,8.70954,9.04395,15973.568339263,0
+GLBZ.US,D,20200317,000000,8.91752,8.91752,8.70954,8.70954,1140.6776573387,0
+GLBZ.US,D,20200318,000000,8.67297,8.7213,8.66396,8.7213,4699.4287027748,0
+GLBZ.US,D,20200319,000000,8.70767,8.70767,8.55575,8.59721,3427.1343926662,0
+GLBZ.US,D,20200320,000000,8.53792,8.57839,8.12254,8.12254,3633.231786926,0
+GLBZ.US,D,20200323,000000,7.35089,7.35089,6.75988,6.78184,5226.9155979842,0
+GLBZ.US,D,20200324,000000,7.22004,7.22004,6.36283,6.77782,16353.114035622,0
+GLBZ.US,D,20200330,000000,7.1929,7.1929,7.03961,7.03961,992.73645848891,0
+GLBZ.US,D,20200331,000000,7.20182,7.20182,7.20182,7.20182,1220.2598194787,0
+GLBZ.US,D,20200401,000000,7.03961,7.03961,7.02157,7.03961,3307.7611494564,0
+GLBZ.US,D,20200402,000000,6.78683,6.78683,6.78683,6.78683,172.42801796981,0
+GLBZ.US,D,20200403,000000,6.79595,6.82565,6.79595,6.82565,340.77489941962,0
+GLBZ.US,D,20200406,000000,6.97188,7.17506,6.97188,7.16605,3886.2622511657,0
+GLBZ.US,D,20200407,000000,6.99433,7.10772,6.99433,7.02951,5314.6600331641,0
+GLBZ.US,D,20200408,000000,7.02157,7.3554,7.02157,7.3554,4375.9986335652,0
+GLBZ.US,D,20200409,000000,8.12254,9.0071,8.12254,8.23996,1551.8521617283,0
+GLBZ.US,D,20200415,000000,9.22262,9.25046,7.90613,8.57389,4049.5077119655,0
+GLBZ.US,D,20200416,000000,8.27613,8.31631,8.12254,8.12254,3365.9173448663,0
+GLBZ.US,D,20200417,000000,7.67541,7.80322,7.67541,7.79597,3257.7672270864,0
+GLBZ.US,D,20200420,000000,7.80322,7.80322,7.80322,7.80322,197.93512121978,0
+GLBZ.US,D,20200422,000000,7.6662,7.68874,7.52928,7.56711,827.45042942909,0
+GLBZ.US,D,20200427,000000,7.58397,7.6222,7.57494,7.61288,729.5031529492,0
+GLBZ.US,D,20200429,000000,8.38717,9.17244,8.38717,9.17244,455.0467219795,0
+GLBZ.US,D,20200430,000000,8.60721,8.60721,8.48137,8.48137,892.74861374902,0
+GLBZ.US,D,20200504,000000,9.30976,9.30976,8.72992,8.72992,403.01223134956,0
+GLBZ.US,D,20200506,000000,7.75764,7.75774,7.39245,7.75764,5514.6357226439,0
+GLBZ.US,D,20200507,000000,7.52928,7.65719,7.52928,7.65719,1240.6655020786,0
+GLBZ.US,D,20200511,000000,7.75764,7.75764,7.75764,7.75764,1101.9068603988,0
+GLBZ.US,D,20200513,000000,7.80322,7.80322,7.80322,7.80322,3054.7306852166,0
+GLBZ.US,D,20200514,000000,7.52928,7.52928,7.52928,7.52928,667.26582101926,0
+GLBZ.US,D,20200515,000000,7.52928,7.52928,7.52928,7.52928,344.85603593962,0
+GLBZ.US,D,20200518,000000,7.3013,7.34697,7.3013,7.34697,390.76882178957,0
+GLBZ.US,D,20200519,000000,7.39245,7.75764,7.34697,7.75764,2248.7062225175,0
+GLBZ.US,D,20200520,000000,7.40157,8.76139,7.40157,8.76139,2122.1909903977,0
+GLBZ.US,D,20200521,000000,7.92171,8.18644,7.92171,8.18644,306.08523899966,0
+GLBZ.US,D,20200522,000000,7.9766,7.9766,7.41989,7.41989,563.19683975938,0
+GLBZ.US,D,20200526,000000,7.42901,7.42901,7.42901,7.42901,294.86211356968,0
+GLBZ.US,D,20200528,000000,7.59318,7.59318,7.55662,7.55662,886.62690896902,0
+GLBZ.US,D,20200601,000000,7.74843,7.74853,7.58877,7.6662,1839.572286388,0
+GLBZ.US,D,20200602,000000,7.71197,8.02228,7.71197,8.02228,445.86416480951,0
+GLBZ.US,D,20200603,000000,7.57494,7.57494,7.57494,7.57494,445.86416480951,0
+GLBZ.US,D,20200605,000000,8.21389,8.61534,7.63895,8.33963,4655.5564851849,0
+GLBZ.US,D,20200608,000000,8.34169,8.70679,7.75764,8.70679,1657.9617112482,0
+GLBZ.US,D,20200609,000000,8.76139,8.76139,8.76139,8.76139,323.43006920964,0
+GLBZ.US,D,20200611,000000,9.06189,9.06189,9.06189,9.06189,241.80733880973,0
+GLBZ.US,D,20200615,000000,8.89791,8.89791,8.89791,8.89791,210.17853077977,0
+GLBZ.US,D,20200616,000000,9.0809,9.2187,8.33258,8.57879,5940.0942048535,0
+GLBZ.US,D,20200617,000000,9.13941,9.17244,9.12696,9.17244,1441.6614756884,0
+GLBZ.US,D,20200618,000000,8.53311,9.35327,8.4695,9.35327,1419.2152248284,0
+GLBZ.US,D,20200619,000000,8.89791,9.26311,8.89791,8.89791,835.61270246908,0
+GLBZ.US,D,20200624,000000,7.88526,7.88526,7.88526,7.88526,234.66534989974,0
+GLBZ.US,D,20200626,000000,7.79949,7.79949,7.79949,7.79949,654.00212732928,0
+GLBZ.US,D,20200629,000000,7.67541,7.67541,7.39245,7.39245,465.24956327949,0
+GLBZ.US,D,20200630,000000,7.75245,7.75245,7.75245,7.75245,213.23938316977,0
+GLBZ.US,D,20200702,000000,7.67541,7.67541,7.41989,7.41989,994.7770267489,0
+GLBZ.US,D,20200706,000000,7.64796,7.64796,7.64796,7.64796,135.69778928985,0
+GLBZ.US,D,20200708,000000,7.75764,7.75774,7.52928,7.52928,2036.4871234778,0
+GLBZ.US,D,20200709,000000,7.50193,7.50193,7.4838,7.4838,291.80126117968,0
+GLBZ.US,D,20200710,000000,7.98571,7.98571,7.98571,7.98571,126.51523211986,0
+GLBZ.US,D,20200714,000000,7.9766,8.14087,7.9766,8.14087,566.25769214938,0
+GLBZ.US,D,20200715,000000,8.79912,8.79912,8.08147,8.12254,2092.6027506277,0
+GLBZ.US,D,20200716,000000,8.12254,8.12254,8.12254,8.12254,168.34688144981,0
+GLBZ.US,D,20200717,000000,7.96111,7.96111,7.61484,7.88074,2085.4607617177,0
+GLBZ.US,D,20200722,000000,8.2333,8.3072,7.69795,7.71638,1588.5823904082,0
+GLBZ.US,D,20200729,000000,8.27025,8.27025,8.27025,8.27025,517.28405390943,0
+GLBZ.US,D,20200730,000000,7.6611,7.70727,7.6611,7.70727,2900.6677815868,0
+GLBZ.US,D,20200731,000000,7.6611,8.3072,7.6611,8.3072,1839.572286388,0
+GLBZ.US,D,20200803,000000,7.98415,7.99336,7.67953,7.99336,1665.1037001582,0
+GLBZ.US,D,20200804,000000,7.77185,7.77185,7.67953,7.67953,4025.0208928456,0
+GLBZ.US,D,20200805,000000,8.03953,8.03953,8.03953,8.03953,612.17047799933,0
+GLBZ.US,D,20200806,000000,7.76244,7.78146,6.72882,7.35658,12662.746337416,0
+GLBZ.US,D,20200807,000000,7.37501,7.37501,6.9412,6.97805,4961.6417241845,0
+GLBZ.US,D,20200810,000000,7.40265,7.40265,7.29189,7.33648,1913.0327437479,0
+GLBZ.US,D,20200811,000000,7.33796,7.80498,7.33796,7.80498,1283.5174355386,0
+GLBZ.US,D,20200812,000000,7.61484,7.96573,7.36099,7.96573,5055.5078641444,0
+GLBZ.US,D,20200813,000000,7.67022,8.3072,7.67022,8.3072,5791.1327218736,0
+GLBZ.US,D,20200814,000000,8.97133,9.36798,8.07647,8.63024,4416.8099987651,0
+GLBZ.US,D,20200817,000000,9.00906,9.05434,8.53802,8.56556,1382.4849961485,0
+GLBZ.US,D,20200820,000000,8.3072,8.3072,8.3072,8.3072,508.10149673944,0
+GLBZ.US,D,20200821,000000,8.58428,8.58428,8.58428,8.58428,510.14206499944,0
+GLBZ.US,D,20200825,000000,8.76873,9.10315,8.76873,9.10315,4969.8039972245,0
+GLBZ.US,D,20200826,000000,9.10129,9.10129,8.95261,8.95261,473.41183631948,0
+GLBZ.US,D,20200831,000000,9.22164,9.43364,9.22164,9.43364,2410.9313991873,0
+GLBZ.US,D,20200901,000000,9.35916,9.36798,9.22929,9.22929,2321.1463957474,0
+GLBZ.US,D,20200902,000000,8.76854,8.89036,8.76854,8.89036,775.41593879915,0
+GLBZ.US,D,20200903,000000,8.69944,8.69944,8.67631,8.67631,3051.6698328266,0
+GLBZ.US,D,20200904,000000,8.88772,8.88772,8.88772,8.88772,431.58018698952,0
+GLBZ.US,D,20200908,000000,8.3072,8.8886,8.3072,8.49058,1918.1341643979,0
+GLBZ.US,D,20200909,000000,8.33474,8.33474,8.33474,8.33474,116.31239081987,0
+GLBZ.US,D,20200910,000000,8.33474,8.8886,8.3072,8.8886,7956.1756457312,0
+GLBZ.US,D,20200911,000000,8.75942,8.80569,8.75942,8.80569,336.69376289963,0
+GLBZ.US,D,20200914,000000,8.35336,8.35336,8.35336,8.35336,123.45437972986,0
+GLBZ.US,D,20200916,000000,8.33474,9.92176,8.33474,9.67476,2379.3025911574,0
+GLBZ.US,D,20200917,000000,9.67476,9.77375,9.67476,9.67476,968.24963936893,0
+GLBZ.US,D,20200918,000000,9.18401,9.75709,9.18401,9.75709,1790.598648148,0
+GLBZ.US,D,20200921,000000,10.154,10.154,9.13755,9.20234,847.85611202907,0
+GLBZ.US,D,20200922,000000,9.18401,9.46011,9.18401,9.46011,884.58634070903,0
+GLBZ.US,D,20200923,000000,9.45129,9.6483,9.45129,9.46011,1253.9291957686,0
+GLBZ.US,D,20200925,000000,9.46011,9.92176,9.27967,9.59928,3762.8078714359,0
+GLBZ.US,D,20200928,000000,9.08266,9.08266,9.08266,9.08266,237.72620228974,0
+GLBZ.US,D,20200930,000000,9.50814,9.50814,9.47874,9.47874,3042.4872756566,0
+GLBZ.US,D,20201001,000000,9.48853,9.50814,9.22929,9.36798,1837.531718128,0
+GLBZ.US,D,20201002,000000,9.84922,9.84922,9.84922,9.84922,535.64916824941,0
+GLBZ.US,D,20201005,000000,9.34152,9.34152,9.34152,9.34152,1766.1118290281,0
+GLBZ.US,D,20201007,000000,9.21195,9.22929,9.21195,9.22929,532.58831585941,0
+GLBZ.US,D,20201009,000000,9.25831,9.5248,9.25831,9.5248,6926.7089585624,0
+GLBZ.US,D,20201012,000000,9.47972,9.47972,9.47972,9.47972,443.82359654951,0
+GLBZ.US,D,20201014,000000,9.41404,9.50814,9.36798,9.36798,1235.5640814286,0
+GLBZ.US,D,20201016,000000,8.47362,8.82862,8.47362,8.82862,1265.1523211986,0
+GLBZ.US,D,20201020,000000,8.84656,8.84656,8.84656,8.84656,1116.1908382188,0
+GLBZ.US,D,20201026,000000,9.31309,9.31309,9.31309,9.31309,339.75461528963,0
+GLBZ.US,D,20201027,000000,9.08973,9.08973,9.08973,9.08973,1074.3591888888,0
+GLBZ.US,D,20201029,000000,9.95609,9.95609,9.32191,9.32191,470.35098392948,0
+GLBZ.US,D,20201030,000000,9.58753,9.71298,9.32191,9.32191,1492.6756821884,0
+GLBZ.US,D,20201102,000000,9.55616,9.55616,9.55616,9.55616,1074.3591888888,0
+GLBZ.US,D,20201103,000000,9.53754,9.53754,9.53754,9.53754,236.70591815974,0
+GLBZ.US,D,20201106,000000,9.52774,9.52774,9.52774,9.52774,791.74048487913,0
+GLBZ.US,D,20201109,000000,10.2451,10.2451,10.2451,10.2451,348.93717245962,0
+GLBZ.US,D,20201113,000000,9.1203,9.1203,9.1203,9.1203,198.95540534978,0
+GLBZ.US,D,20201116,000000,9.55224,9.65319,9.32191,9.43757,2185.4486064576,0
+GLBZ.US,D,20201119,000000,9.50912,10.0482,9.50912,9.82471,1694.6919399281,0
+GLBZ.US,D,20201123,000000,8.87459,9.04757,8.77206,9.04757,970.29020762893,0
+GLBZ.US,D,20201124,000000,9.32191,9.32191,9.27575,9.28545,6421.6683142129,0
+GLBZ.US,D,20201125,000000,9.32191,9.39739,9.27575,9.36798,10098.772318729,0
+GLBZ.US,D,20201127,000000,9.32191,9.32191,9.32191,9.32191,1102.9271445288,0
+GLBZ.US,D,20201130,000000,9.78845,9.78845,9.78845,9.78845,295.88239769967,0
+GLBZ.US,D,20201202,000000,8.73404,8.73404,8.73404,8.73404,467.29013153949,0
+GLBZ.US,D,20201203,000000,8.90252,8.90252,8.85587,8.85587,1697.7527923181,0
+GLBZ.US,D,20201204,000000,8.8694,9.22831,8.8694,9.22831,5031.0210450245,0
+GLBZ.US,D,20201207,000000,9.08884,9.08884,9.08884,9.08884,509.12178086944,0
+GLBZ.US,D,20201208,000000,9.30397,9.30397,9.22831,9.22831,1636.5357445182,0
+GLBZ.US,D,20201210,000000,9.22831,9.22831,9.22831,9.22831,235.68563402974,0
+GLBZ.US,D,20201214,000000,9.22831,9.46109,9.1994,9.46109,3088.4000615066,0
+GLBZ.US,D,20201215,000000,9.76296,9.76296,9.76296,9.76296,111.21097016988,0
+GLBZ.US,D,20201216,000000,10.0217,10.0217,10.0217,10.0217,256.09131662972,0
+GLBZ.US,D,20201217,000000,9.78845,9.78845,9.78845,9.78845,498.91893956945,0
+GLBZ.US,D,20201218,000000,9.78845,9.88646,9.13569,9.13569,3142.4751203965,0
+GLBZ.US,D,20201223,000000,10.0678,10.0678,9.9747,9.9747,1576.3389808483,0
+GLBZ.US,D,20201228,000000,9.9747,10.254,9.51205,10.0678,12326.052574517,0
+GLBZ.US,D,20201229,000000,10.0678,10.254,9.87274,10.254,4011.7571991556,0
+GLBZ.US,D,20201230,000000,10.254,10.254,10.0305,10.0305,2315.0246909674,0
+GLBZ.US,D,20201231,000000,10.0305,10.254,10.0305,10.254,5450.357822454,0
+GLBZ.US,D,20210104,000000,10.3472,10.3472,10.3472,10.3472,2210.9557097076,0
+GLBZ.US,D,20210105,000000,9.60124,9.95114,9.60124,9.78845,5723.7939692937,0
+GLBZ.US,D,20210106,000000,10.4393,10.846,10.4177,10.4393,17264.227763711,0
+GLBZ.US,D,20210107,000000,10.7019,10.7069,10.3952,10.7069,1523.2842060883,0
+GLBZ.US,D,20210108,000000,10.4216,10.9725,10.3952,10.9725,1634.4951762582,0
+GLBZ.US,D,20210112,000000,10.7205,10.7205,10.7205,10.7205,1395.7486898385,0
+GLBZ.US,D,20210119,000000,10.6921,10.6921,10.5706,10.6186,908.052875699,0
+GLBZ.US,D,20210120,000000,10.6284,10.6284,10.5804,10.5804,675.42809405926,0
+GLBZ.US,D,20210126,000000,10.6186,10.6186,9.92858,10.3452,3590.379853466,0
+GLBZ.US,D,20210202,000000,10.6186,10.6186,9.92858,10.3452,25.507103249972,0
+GLBZ.US,D,20210203,000000,9.99231,10.4863,9.99231,10.204,7179.7394228021,0
+GLBZ.US,D,20210204,000000,10.6088,10.8862,10.599,10.8156,25109.192439272,0
+GLBZ.US,D,20210205,000000,10.9763,11.3331,10.5902,11.1547,13395.310342755,0
+GLBZ.US,D,20210208,000000,11.2204,11.2204,11.0508,11.0508,2667.0227158171,0
+GLBZ.US,D,20210209,000000,10.9343,11.0979,10.9343,11.0979,2371.1403181174,0
+GLBZ.US,D,20210210,000000,11.0508,11.0596,11.0508,11.0596,19758.822461559,0
+GLBZ.US,D,20210212,000000,11.0979,11.2674,11.0979,11.1969,5289.1529299142,0
+GLBZ.US,D,20210217,000000,10.9763,11.0028,10.7117,11.0028,963.14821871894,0
+GLBZ.US,D,20210218,000000,10.3452,10.3452,10.3452,10.3452,290.78097704968,0
+GLBZ.US,D,20210219,000000,10.158,10.2991,9.51695,10.2991,9328.4578005797,0
+GLBZ.US,D,20210224,000000,10.3452,10.3452,10.3452,10.3452,608.08934147933,0
+GLBZ.US,D,20210225,000000,10.3765,10.3765,10.3452,10.3452,2698.651523847,0
+GLBZ.US,D,20210301,000000,10.8156,11.0038,10.8156,11.0038,969.26992349893,0
+GLBZ.US,D,20210303,000000,11.0979,11.3703,11.0979,11.3703,8113.2994017511,0
+GLBZ.US,D,20210304,000000,11.5046,11.7566,11.2302,11.3801,3232.2601238364,0
+GLBZ.US,D,20210305,000000,11.7468,11.7566,11.3997,11.7566,10035.514702669,0
+GLBZ.US,D,20210308,000000,11.8026,11.8026,11.8026,11.8026,140.79920993984,0
+GLBZ.US,D,20210309,000000,11.285,11.4929,10.4491,11.4929,374.44427570959,0
+GLBZ.US,D,20210310,000000,11.3801,11.3801,11.3801,11.3801,271.3955785797,0
+GLBZ.US,D,20210311,000000,11.9918,11.9918,11.9918,11.9918,480.55382522947,0
+GLBZ.US,D,20210312,000000,11.4027,11.4027,11.4027,11.4027,848.87639615906,0
+GLBZ.US,D,20210315,000000,11.2037,11.2037,10.4677,10.4677,1661.0225636382,0
+GLBZ.US,D,20210316,000000,11.5919,11.5919,11.2478,11.2478,1660.0022795082,0
+GLBZ.US,D,20210317,000000,11.7664,11.7664,10.7686,10.7686,6204.3477945232,0
+GLBZ.US,D,20210322,000000,11.5026,11.5026,11.3713,11.3713,846.83582789907,0
+GLBZ.US,D,20210323,000000,10.8901,10.8901,10.8901,10.8901,237.72620228974,0
+GLBZ.US,D,20210324,000000,11.2772,11.2772,11.2772,11.2772,616.25161451932,0
+GLBZ.US,D,20210330,000000,11.2576,11.2674,11.2204,11.2478,1144.7587938587,0
+GLBZ.US,D,20210331,000000,10.5157,10.8636,10.5157,10.8636,540.7505888994,0
+GLBZ.US,D,20210405,000000,11.2302,11.2302,11.2302,11.2302,317.30836442965,0
+GLBZ.US,D,20210406,000000,11.285,11.5213,10.9381,10.9381,2864.9578370368,0
+GLBZ.US,D,20210412,000000,11.1919,11.4263,10.6137,10.6137,2521.1220852272,0
+GLBZ.US,D,20210413,000000,11.043,11.043,11.043,11.043,223.44222446975,0
+GLBZ.US,D,20210414,000000,11.5213,11.5213,11.285,11.5213,3719.9559379759,0
+GLBZ.US,D,20210415,000000,11.5213,11.5213,11.1449,11.285,4910.6275176846,0
+GLBZ.US,D,20210416,000000,11.1939,11.6183,11.1243,11.6183,22111.597665335,0
+GLBZ.US,D,20210419,000000,10.5089,10.9156,10.4805,10.8304,1958.9455295978,0
+GLBZ.US,D,20210420,000000,10.6686,10.7362,10.6686,10.7362,529.52746346942,0
+GLBZ.US,D,20210421,000000,11.7134,11.8555,10.6686,11.4762,7299.112666012,0
+GLBZ.US,D,20210422,000000,11.5007,11.8555,11.4762,11.8555,3412.8504148462,0
+GLBZ.US,D,20210423,000000,11.8173,11.8555,11.8173,11.8555,2217.0774144876,0
+GLBZ.US,D,20210428,000000,11.6183,11.8555,11.6007,11.6938,919.27600112899,0
+GLBZ.US,D,20210429,000000,11.8173,11.8457,11.7977,11.8457,842.75469137907,0
+GLBZ.US,D,20210430,000000,11.3047,11.3047,11.3047,11.3047,380.56598048958,0
+GLBZ.US,D,20210503,000000,11.4331,11.8457,11.3811,11.5948,3490.3920087262,0
+GLBZ.US,D,20210504,000000,11.4762,11.5605,11.4762,11.485,464.22927914949,0
+GLBZ.US,D,20210510,000000,11.3811,11.5703,11.3811,11.5703,1904.8704707079,0
+GLBZ.US,D,20210511,000000,11.5222,11.5222,11.5222,11.5222,24498.042245403,0
+GLBZ.US,D,20210513,000000,11.4183,11.4183,11.4183,11.4183,210.17853077977,0
+GLBZ.US,D,20210514,000000,11.3811,11.4311,11.3811,11.4311,376.48484396959,0
+GLBZ.US,D,20210520,000000,11.3811,11.5222,11.3811,11.5222,3215.9355777565,0
+GLBZ.US,D,20210521,000000,11.5703,11.5703,11.5703,11.5703,679.50923057925,0
+GLBZ.US,D,20210525,000000,11.3811,11.3811,11.3811,11.3811,3464.8849054762,0
+GLBZ.US,D,20210526,000000,11.3811,11.3811,11.3811,11.3811,3207.7733047165,0
+GLBZ.US,D,20210527,000000,11.4115,11.5899,11.4115,11.5899,550.95343019939,0
+GLBZ.US,D,20210602,000000,11.7977,11.7977,11.5017,11.5017,999.8784473989,0
+GLBZ.US,D,20210604,000000,11.5046,11.5222,11.5046,11.5222,922.33685351898,0
+GLBZ.US,D,20210607,000000,11.2674,11.2674,11.2674,11.2674,277.51728335969,0
+GLBZ.US,D,20210608,000000,11.7977,11.7977,11.3811,11.3811,834.59241833908,0
+GLBZ.US,D,20210609,000000,11.4566,11.8555,11.4566,11.8555,8598.9546476305,0
+GLBZ.US,D,20210615,000000,11.3997,11.3997,11.2772,11.2772,4582.096027825,0
+GLBZ.US,D,20210616,000000,10.992,10.992,10.992,10.992,365.2617185396,0
+GLBZ.US,D,20210617,000000,11.3126,11.3831,11.2772,11.3811,6448.1957015929,0
+GLBZ.US,D,20210618,000000,11.5222,11.5222,11.5222,11.5222,340.77489941962,0
+GLBZ.US,D,20210622,000000,11.532,11.532,11.532,11.532,262.21302140971,0
+GLBZ.US,D,20210623,000000,11.3997,11.4183,11.3811,11.3811,2337.4709418274,0
+GLBZ.US,D,20210624,000000,11.7418,11.7418,11.7134,11.7134,220.38137207976,0
+GLBZ.US,D,20210625,000000,11.7418,12.3289,11.4301,12.3289,7804.1533103614,0
+GLBZ.US,D,20210630,000000,12.3377,12.3377,12.0162,12.0162,954.98594567895,0
+GLBZ.US,D,20210701,000000,11.8173,11.8173,11.8173,11.8173,197.93512121978,0
+GLBZ.US,D,20210706,000000,12.3289,12.3289,12.3289,12.3289,227.52336098975,0
+GLBZ.US,D,20210707,000000,12.224,12.3289,12.224,12.3289,6345.147004463,0
+GLBZ.US,D,20210709,000000,11.832,11.832,11.6252,11.6252,1191.6918638387,0
+GLBZ.US,D,20210713,000000,11.6742,12.0663,11.6635,11.7908,6788.9706010125,0
+GLBZ.US,D,20210714,000000,11.6575,11.6575,11.6575,11.6575,1134.5559525587,0
+GLBZ.US,D,20210715,000000,11.6644,11.6644,11.4566,11.4566,1054.9737904188,0
+GLBZ.US,D,20210719,000000,11.4762,11.6389,11.4762,11.6389,657.06297971928,0
+GLBZ.US,D,20210720,000000,12.2887,12.2887,11.6389,11.6389,972.33077588893,0
+GLBZ.US,D,20210721,000000,12.4328,12.4328,11.6859,11.6958,894.78918200901,0
+GLBZ.US,D,20210723,000000,11.8173,11.8173,11.8173,11.8173,443.82359654951,0
+GLBZ.US,D,20210728,000000,11.9732,11.9732,11.9732,11.9732,313.22722790965,0
+GLBZ.US,D,20210730,000000,11.7056,11.9496,11.6663,11.8555,1691.6310875381,0
+GLBZ.US,D,20210802,000000,11.4762,11.4762,11.4762,11.4762,342.81546767962,0
+GLBZ.US,D,20210809,000000,11.9732,12.2211,11.9732,12.2211,545.8520095494,0
+GLBZ.US,D,20210812,000000,12.2211,12.2211,11.7203,11.7203,1025.3855506489,0
+GLBZ.US,D,20210813,000000,11.7536,11.7536,11.7154,11.7154,760.11167684916,0
+GLBZ.US,D,20210817,000000,11.8104,11.8104,11.8104,11.8104,5120.8060484644,0
+GLBZ.US,D,20210818,000000,11.8104,11.8683,11.8006,11.8683,9575.3665600395,0
+GLBZ.US,D,20210823,000000,11.8585,11.8585,11.8585,11.8585,166.30631318982,0
+GLBZ.US,D,20210827,000000,11.8585,11.8585,11.4762,11.4762,2780.2742542469,0
+GLBZ.US,D,20210831,000000,11.4762,11.4762,10.9979,11.4762,1572.2578443283,0
+GLBZ.US,D,20210901,000000,11.4762,11.4762,11.4762,11.4762,334.65319463963,0
+GLBZ.US,D,20210907,000000,11.6565,11.6565,11.6565,11.6565,737.66542598919,0
+GLBZ.US,D,20210910,000000,11.485,11.485,11.485,11.485,229.56392924975,0
+GLBZ.US,D,20210913,000000,11.7056,11.7056,11.7056,11.7056,410.15422025955,0
+GLBZ.US,D,20210914,000000,11.5046,11.5046,11.5046,11.5046,216.30023555976,0
+GLBZ.US,D,20210915,000000,11.4762,11.6713,11.4762,11.5977,2027.3045663078,0
+GLBZ.US,D,20210916,000000,11.5144,11.5144,11.5144,11.5144,188.75256404979,0
+GLBZ.US,D,20210917,000000,11.8399,11.8585,11.4762,11.8585,3685.2662775559,0
+GLBZ.US,D,20210920,000000,11.6859,11.6859,11.6859,11.6859,453.0061537195,0
+GLBZ.US,D,20210921,000000,11.6663,11.6663,11.6663,11.6663,387.70796939957,0
+GLBZ.US,D,20210923,000000,11.6389,11.8585,11.1028,11.4762,3357.7550718263,0
+GLBZ.US,D,20210924,000000,11.4282,11.83,11.4282,11.6095,2920.0531800568,0
+GLBZ.US,D,20210927,000000,11.5909,11.5909,11.5909,11.5909,359.1400137596,0
+GLBZ.US,D,20211001,000000,11.8585,11.8585,11.8585,11.8585,414.23535677954,0
+GLBZ.US,D,20211006,000000,11.3322,11.3322,11.0067,11.0264,3070.0349471666,0
+GLBZ.US,D,20211007,000000,10.7303,11.2175,10.7303,11.0067,2679.266125377,0
+GLBZ.US,D,20211012,000000,10.5196,10.5196,10.5196,10.5196,526.46661107942,0
+GLBZ.US,D,20211013,000000,11.2655,11.2655,11.2645,11.2645,1176.3876018887,0
+GLBZ.US,D,20211014,000000,11.1891,11.1891,11.1891,11.1891,3265.9295001264,0
+GLBZ.US,D,20211015,000000,10.9499,10.9979,10.8058,10.9979,6048.2443226333,0
+GLBZ.US,D,20211018,000000,10.9979,10.9979,10.9979,10.9979,1845.693991168,0
+GLBZ.US,D,20211019,000000,11.0842,11.093,10.9979,10.9979,2163.0023555976,0
+GLBZ.US,D,20211020,000000,10.7107,10.7107,10.6911,10.7107,4529.041253065,0
+GLBZ.US,D,20211021,000000,11.2273,11.2596,11.2175,11.2596,1463.0874424184,0
+GLBZ.US,D,20211025,000000,11.1783,11.1783,11.1783,11.1783,529.52746346942,0
+GLBZ.US,D,20211026,000000,10.8019,10.8019,10.8019,10.8019,971.31049175893,0
+GLBZ.US,D,20211029,000000,11.0195,11.1783,10.9557,11.1783,3357.7550718263,0
+GLBZ.US,D,20211104,000000,11.7477,12.0564,11.7428,12.0084,4832.0656396747,0
+GLBZ.US,D,20211105,000000,11.8917,11.9604,11.8917,11.9604,1384.5255644085,0
+GLBZ.US,D,20211109,000000,11.4782,11.4782,11.4782,11.4782,221.40165620976,0
+GLBZ.US,D,20211110,000000,11.2842,11.4684,11.2842,11.4684,271.3955785797,0
+GLBZ.US,D,20211111,000000,11.1685,11.1685,11.1685,11.1685,317.30836442965,0
+GLBZ.US,D,20211112,000000,11.9212,11.9212,11.8829,11.9114,1330.4505055185,0
+GLBZ.US,D,20211118,000000,11.8633,11.8633,11.8633,11.8633,1195.7730003587,0
+GLBZ.US,D,20211122,000000,11.9506,12.0672,11.9506,12.0466,16532.684042501,0
+GLBZ.US,D,20211123,000000,12.0564,12.2496,12.0564,12.2496,6477.7839413629,0
+GLBZ.US,D,20211129,000000,12.2496,12.3073,12.2496,12.3073,5650.3335119338,0
+GLBZ.US,D,20211130,000000,12.2496,12.3073,12.2496,12.3073,1933.4384263479,0
+GLBZ.US,D,20211203,000000,12.3073,12.3083,12.3073,12.3083,1438.6006232984,0
+GLBZ.US,D,20211206,000000,12.5387,12.5387,12.5387,12.5387,1391.6675533185,0
+GLBZ.US,D,20211207,000000,12.4063,12.4063,12.4063,12.4063,1715.0976225281,0
+GLBZ.US,D,20211208,000000,12.3769,12.3769,12.3613,12.3613,781.53764357914,0
+GLBZ.US,D,20211209,000000,12.3455,12.3936,12.3455,12.3936,8314.2953753608,0
+GLBZ.US,D,20211210,000000,12.3936,12.3936,12.3838,12.3936,4228.0574347153,0
+GLBZ.US,D,20211213,000000,12.5191,12.5191,12.3936,12.3936,3883.2013987757,0
+GLBZ.US,D,20211215,000000,12.3936,12.3936,12.3936,12.3936,326.49092159964,0
+GLBZ.US,D,20211216,000000,12.3936,12.3936,12.3936,12.3936,113.25153842988,0
+GLBZ.US,D,20211217,000000,12.4034,12.4034,12.3936,12.4034,1196.7932844887,0
+GLBZ.US,D,20211220,000000,12.423,12.423,12.3936,12.3936,1446.7628963384,0
+GLBZ.US,D,20211221,000000,12.3936,12.3936,12.3936,12.3936,1400.8501104885,0
+GLBZ.US,D,20211222,000000,13.6188,14.3803,12.3936,12.4906,6425.7494507329,0
+GLBZ.US,D,20211223,000000,12.3936,12.3936,12.3936,12.3936,1212.0975464387,0
+GLBZ.US,D,20211227,000000,12.3936,12.3936,12.3936,12.3936,665.22525275927,0
+GLBZ.US,D,20211228,000000,12.423,12.423,12.423,12.423,807.04474682911,0
+GLBZ.US,D,20211229,000000,13.0689,13.0689,12.4426,12.4514,1926.2964374379,0
+GLBZ.US,D,20211231,000000,13.6384,13.6384,13.5031,13.5031,760.11167684916,0
+GLBZ.US,D,20220104,000000,13.609,13.609,13.609,13.609,367.3022867996,0
+GLBZ.US,D,20220106,000000,12.8954,13.0209,12.5387,13.0209,2274.2133257675,0
+GLBZ.US,D,20220107,000000,13.7344,13.7344,13.706,13.706,372.40370744959,0
+GLBZ.US,D,20220110,000000,13.6864,13.6962,13.6864,13.6962,440.76274415951,0
+GLBZ.US,D,20220111,000000,13.358,13.4972,12.4426,12.4426,1788.558079888,0
+GLBZ.US,D,20220112,000000,13.0209,13.3394,12.9003,12.9003,1657.9617112482,0
+GLBZ.US,D,20220113,000000,12.7798,12.7798,12.7798,12.7798,551.97371432939,0
+GLBZ.US,D,20220114,000000,12.4612,12.4612,11.8349,12.2682,22337.080458066,0
+GLBZ.US,D,20220118,000000,11.9888,11.9888,11.9888,11.9888,418.31649329954,0
+GLBZ.US,D,20220119,000000,12.0564,12.7798,12.0564,12.7798,11634.299934377,0
+GLBZ.US,D,20220120,000000,12.2976,12.2976,11.9114,12.0222,7742.9362625615,0
+GLBZ.US,D,20220121,000000,12.0564,12.0564,12.0564,12.0564,1191.6918638387,0
+GLBZ.US,D,20220124,000000,12.0564,12.0564,12.0466,12.0564,6528.7981478628,0
+GLBZ.US,D,20220125,000000,12.0564,12.1535,12.0564,12.1535,1141.6979414687,0
+GLBZ.US,D,20220128,000000,11.736,12.1535,11.736,12.1535,12068.940973756,0
+GLBZ.US,D,20220201,000000,12.2897,12.3485,12.0957,12.0957,2309.9232703175,0
+GLBZ.US,D,20220202,000000,11.1332,11.4733,11.1332,11.1812,25611.172231232,0
+GLBZ.US,D,20220203,000000,11.1812,11.833,10.9871,11.2792,7791.9099008014,0
+GLBZ.US,D,20220204,000000,11.2302,11.6723,11.0842,11.1812,14069.718152684,0
+GLBZ.US,D,20220207,000000,11.4733,11.4733,10.306,10.6951,16762.247971751,0
+GLBZ.US,D,20220208,000000,11.1812,11.1812,10.452,11.0646,41933.677742954,0
+GLBZ.US,D,20220209,000000,10.8656,10.9381,10.6951,10.9097,2906.7894863668,0
+GLBZ.US,D,20220210,000000,10.6951,10.6951,10.6793,10.6793,1827.328876828,0
+GLBZ.US,D,20220211,000000,10.7049,10.7049,10.7049,10.7049,1487.5742615384,0
+GLBZ.US,D,20220214,000000,10.7921,10.8214,10.7921,10.7921,9895.7357768591,0
+GLBZ.US,D,20220215,000000,11.5222,11.5222,11.1332,11.1332,2099.7447395377,0
+GLBZ.US,D,20220216,000000,11.1332,11.5124,10.9577,10.9577,13799.342858235,0
+GLBZ.US,D,20220217,000000,11.4635,11.5026,11.1332,11.2782,5548.3050989339,0
+GLBZ.US,D,20220218,000000,11.2694,11.5222,11.2694,11.5222,4054.6091326155,0
+GLBZ.US,D,20220223,000000,11.5222,11.5222,11.5222,11.5222,558.09541910939,0
+GLBZ.US,D,20220224,000000,11.5605,11.6771,11.5222,11.6771,942.74253611896,0
+GLBZ.US,D,20220225,000000,11.6477,11.8526,11.6477,11.8526,724.4017322992,0
+GLBZ.US,D,20220228,000000,11.9104,11.9104,11.9104,11.9104,493.81751891946,0
+GLBZ.US,D,20220301,000000,11.7164,11.9104,11.6673,11.6673,1643.6777334282,0
+GLBZ.US,D,20220302,000000,11.9104,12.0476,11.8908,12.0476,3738.3210523159,0
+GLBZ.US,D,20220303,000000,12.6945,12.6945,11.9986,12.0564,5507.4937337339,0
+GLBZ.US,D,20220307,000000,12.0172,12.0172,12.0084,12.0084,650.94127493928,0
+GLBZ.US,D,20220308,000000,12.1535,12.3965,12.0957,12.3965,3759.7470190459,0
+GLBZ.US,D,20220309,000000,12.1535,12.3769,12.1535,12.3769,798.88247378912,0
+GLBZ.US,D,20220310,000000,12.1535,12.1535,12.1535,12.1535,1676.3268255882,0
+GLBZ.US,D,20220311,000000,12.3965,12.3965,12.3965,12.3965,1077.4200412788,0
+GLBZ.US,D,20220314,000000,12.6396,12.6396,12.6396,12.6396,2279.3147464175,0
+GLBZ.US,D,20220315,000000,12.1535,12.1829,12.1535,12.1535,8442.8511757407,0
+GLBZ.US,D,20220316,000000,12.6014,12.6396,12.1339,12.1339,6756.3215088526,0
+GLBZ.US,D,20220317,000000,12.0084,12.6396,11.9104,12.5915,6939.9726522524,0
+GLBZ.US,D,20220318,000000,11.9202,12.6396,11.6673,11.9202,11197.618326738,0
+GLBZ.US,D,20220321,000000,11.9594,12.1927,11.9594,12.1535,1205.9758416587,0
+GLBZ.US,D,20220322,000000,12.6396,12.6396,12.6396,12.6396,119.37324320987,0
+GLBZ.US,D,20220323,000000,12.9316,12.9316,12.3917,12.5817,3860.7551479157,0
+GLBZ.US,D,20220324,000000,12.5817,12.5817,12.5328,12.572,579.52138583936,0
+GLBZ.US,D,20220325,000000,12.6984,12.6984,12.6984,12.6984,266.29415792971,0
+GLBZ.US,D,20220329,000000,13.0875,13.0875,12.8151,12.8445,696.85406078923,0
+GLBZ.US,D,20220330,000000,12.3485,12.4798,12.3485,12.4798,3131.2519949665,0
+GLBZ.US,D,20220401,000000,12.1927,12.1927,12.1927,12.1927,492.79723478946,0
+GLBZ.US,D,20220404,000000,12.4358,12.4358,12.1535,12.1535,2005.8785995778,0
+GLBZ.US,D,20220405,000000,12.1535,12.1535,12.1535,12.1535,134.67750515985,0
+GLBZ.US,D,20220406,000000,12.1829,12.1829,12.1829,12.1829,371.38342331959,0
+GLBZ.US,D,20220407,000000,12.1535,12.2505,12.1535,12.2505,1453.9048852484,0
+GLBZ.US,D,20220412,000000,12.1535,12.1535,12.1535,12.1535,412.19478851955,0
+GLBZ.US,D,20220413,000000,12.2132,12.2132,12.2132,12.2132,213.23938316977,0
+GLBZ.US,D,20220418,000000,12.1535,12.1535,12.1535,12.1535,292.82154530968,0
+GLBZ.US,D,20220420,000000,12.1633,12.1633,12.1535,12.1535,1395.7486898385,0
+GLBZ.US,D,20220421,000000,12.1535,12.1927,12.1535,12.1927,3852.5928748758,0
+GLBZ.US,D,20220422,000000,12.3299,12.3299,12.31,12.31,1537.5681839083,0
+GLBZ.US,D,20220425,000000,12.3397,12.3397,12.2515,12.2515,2827.2073242269,0
+GLBZ.US,D,20220426,000000,12.2515,12.2516,12.2515,12.2515,3874.0188416057,0
+GLBZ.US,D,20220427,000000,11.8745,12.0064,11.8692,11.8692,1256.9900481586,0
+GLBZ.US,D,20220428,000000,11.2936,12.0125,11.2936,12.0125,1388.6067009285,0
+GLBZ.US,D,20220429,000000,11.7712,12.9376,11.7712,12.7807,1986.4932011078,0
+GLBZ.US,D,20220503,000000,11.8006,11.8006,11.8006,11.8006,111.21097016988,0
+GLBZ.US,D,20220505,000000,12.2515,12.2515,12.2515,12.2515,277.51728335969,0
+GLBZ.US,D,20220506,000000,11.7615,12.7318,11.7615,12.7318,378.52541222958,0
+GLBZ.US,D,20220509,000000,11.7908,11.7908,11.7615,11.7617,1077.4200412788,0
+GLBZ.US,D,20220510,000000,12.2466,12.2466,11.7663,12.0976,610.12990973933,0
+GLBZ.US,D,20220517,000000,11.7614,11.7712,11.7614,11.7614,3417.9518354962,0
+GLBZ.US,D,20220518,000000,11.977,11.977,11.6341,11.6341,1789.578364018,0
+GLBZ.US,D,20220520,000000,11.1929,11.5164,11.1929,11.2224,655.02241145928,0
+GLBZ.US,D,20220531,000000,11.3302,11.5654,10.4873,10.8891,1992.6149058878,0
+GLBZ.US,D,20220601,000000,10.4236,10.4236,10.4236,10.4236,239.76677054974,0
+GLBZ.US,D,20220606,000000,11.4085,11.4085,11.4085,11.4085,129.57608450986,0
+GLBZ.US,D,20220609,000000,11.2508,11.2508,11.2508,11.2508,225.48279272975,0
+GLBZ.US,D,20220617,000000,11.2616,11.2616,11.2616,11.2616,413.21507264954,0
+GLBZ.US,D,20220623,000000,10.8108,10.8108,10.8108,10.8108,207.11767838977,0
+GLBZ.US,D,20220624,000000,11.1666,11.1666,11.1666,11.1666,111.21097016988,0
+GLBZ.US,D,20220627,000000,11.0755,11.0755,11.0755,11.0755,125.49494798986,0
+GLBZ.US,D,20220628,000000,10.4383,10.4493,10.41,10.41,436.68160763952,0
+GLBZ.US,D,20220630,000000,10.7725,10.7725,10.3991,10.3991,813.1664516091,0
+GLBZ.US,D,20220701,000000,10.2423,10.2423,10.2031,10.2129,1059.0549269388,0
+GLBZ.US,D,20220705,000000,10.0462,10.0952,10.0462,10.0952,2872.0998259468,0
+GLBZ.US,D,20220706,000000,10.0854,10.0952,10.0854,10.0952,1676.3268255882,0
+GLBZ.US,D,20220707,000000,10.0952,10.0952,10.0952,10.0952,216.30023555976,0
+GLBZ.US,D,20220712,000000,10.2423,10.2913,10.2325,10.2423,1963.0266661178,0
+GLBZ.US,D,20220713,000000,10.2815,10.2815,10.0462,10.0462,875.40378353904,0
+GLBZ.US,D,20220720,000000,10.2913,10.2913,10.2913,10.2913,764.19281336916,0
+GLBZ.US,D,20220721,000000,10.2913,10.2913,10.2913,10.2913,757.05082445917,0
+GLBZ.US,D,20220725,000000,9.94491,9.94491,9.94491,9.94491,361.7830355114,0
+GLBZ.US,D,20220727,000000,10.0439,10.0439,10.0439,10.0439,151.585070745,0
+GLBZ.US,D,20220802,000000,10.3506,11.3995,10.0439,10.0439,3632.9888621885,0
+GLBZ.US,D,20220803,000000,10.5188,11.1522,10.1824,10.1824,4262.5721893494,0
+GLBZ.US,D,20220804,000000,10.6277,10.7761,10.2913,10.7662,4025.0889118489,0
+GLBZ.US,D,20220808,000000,10.4397,10.6376,10.3209,10.5594,3590.5450423799,0
+GLBZ.US,D,20220809,000000,10.7464,10.7464,10.7464,10.7464,349.6562298518,0
+GLBZ.US,D,20220810,000000,10.1429,10.4545,10.1429,10.1923,686.1750869057,0
+GLBZ.US,D,20220815,000000,10.1725,10.1824,10.1032,10.1428,2234.3639427813,0
+GLBZ.US,D,20220818,000000,10.2913,10.5436,10.2913,10.2913,959.0282142467,0
+GLBZ.US,D,20220822,000000,10.786,10.786,10.786,10.786,119.2469223194,0
+GLBZ.US,D,20220823,000000,10.4241,10.4241,10.4241,10.4241,216.2613675962,0
+GLBZ.US,D,20220826,000000,9.99439,10.0439,9.89543,9.89543,4200.9275939131,0
+GLBZ.US,D,20220831,000000,9.77174,10.0834,9.747,9.89543,4134.2301627853,0
+GLBZ.US,D,20220901,000000,10.0933,10.598,10.0933,10.598,1126.7823592045,0
+GLBZ.US,D,20220902,000000,10.7761,10.9183,10.2244,10.2244,15827.502520055,0
+GLBZ.US,D,20220906,000000,10.0932,10.0932,10.0932,10.0932,113.1835194896,0
+GLBZ.US,D,20220907,000000,10.0933,10.0933,9.73711,9.73711,636.657297129,0
+GLBZ.US,D,20220912,000000,9.92512,10.1428,9.90533,10.1428,2740.6580790696,0
+GLBZ.US,D,20220913,000000,10.1438,10.1438,9.84596,10.1428,5181.1777180641,0
+GLBZ.US,D,20220914,000000,10.1401,10.1428,10.1401,10.1428,2607.263216814,0
+GLBZ.US,D,20220916,000000,10.1527,10.5683,10.1527,10.5683,940.8380057573,0
+GLBZ.US,D,20220919,000000,10.1032,10.1428,10.0933,10.1428,2270.7443597601,0
+GLBZ.US,D,20220920,000000,10.1428,10.1428,10.1428,10.1428,353.698498405,0
+GLBZ.US,D,20220921,000000,9.89543,9.89543,9.89543,9.89543,117.2257880428,0
+GLBZ.US,D,20220922,000000,9.64805,9.64943,9.36118,9.36118,849.8869633103,0
+GLBZ.US,D,20220923,000000,9.68763,9.68763,9.68763,9.68763,716.4921010547,0
+GLBZ.US,D,20220927,000000,9.61836,9.64805,9.60847,9.64805,7031.5261482914,0
+GLBZ.US,D,20220930,000000,9.98449,9.99439,9.35118,9.35118,1543.1360201841,0
+GLBZ.US,D,20221004,000000,9.89543,9.89543,9.89543,9.89543,653.8369384801,0
+GLBZ.US,D,20221005,000000,9.68021,9.93502,9.68021,9.93502,342.5822598837,0
+GLBZ.US,D,20221011,000000,9.89543,9.89543,9.50951,9.50951,1026.7362125128,0
+GLBZ.US,D,20221012,000000,10.123,10.4991,10.1131,10.4991,627.5621928843,0
+GLBZ.US,D,20221013,000000,10.6871,10.6871,10.6871,10.6871,227.3776061175,0
+GLBZ.US,D,20221017,000000,9.59857,10.1923,9.59857,9.89543,2915.4861939955,0
+GLBZ.US,D,20221019,000000,9.67279,9.69752,9.36108,9.36108,859.9926346933,0
+GLBZ.US,D,20221020,000000,9.58868,9.58868,9.19286,9.4633,2720.4467363036,0
+GLBZ.US,D,20221021,000000,9.2,9.2,9.2,9.2,2005,0
+GLBZ.US,D,20221024,000000,9.18,9.18,9.18,9.18,298,0
+GLBZ.US,D,20221025,000000,10.22,10.22,10.15,10.15,1038,0
+GLBZ.US,D,20221026,000000,9.2917,9.55,9.2917,9.5472,2186,0
+GLBZ.US,D,20221027,000000,9.054,9.116,9.054,9.116,355,0
+GLBZ.US,D,20221028,000000,9.11,9.11,9.11,9.11,1148,0
+GLBZ.US,D,20221031,000000,8.8,8.8,8.8,8.8,240,0
+GLBZ.US,D,20221101,000000,9.54,9.54,9.54,9.54,306,0
+GLBZ.US,D,20221102,000000,9.51,9.51,9.03,9.05,2331,0
+GLBZ.US,D,20221103,000000,9.3,9.4,9,9,1839,0
+GLBZ.US,D,20221108,000000,9.1779,9.2748,8.7001,9,2839,0
+GLBZ.US,D,20221109,000000,9.36,9.45,9.26,9.31,986,0
+GLBZ.US,D,20221110,000000,9.0841,9.0841,9.0841,9.0841,216,0
+GLBZ.US,D,20221111,000000,9.0001,9.0001,9,9,1370,0
+GLBZ.US,D,20221115,000000,9.11,9.11,9.11,9.11,225,0
+GLBZ.US,D,20221116,000000,9.048,9.057,8.66,8.66,6671,0
+GLBZ.US,D,20221118,000000,8.54,8.5901,8.54,8.59,976,0
+GLBZ.US,D,20221122,000000,8.59,8.59,8.5646,8.5646,1084,0
+GLBZ.US,D,20221125,000000,8.5864,8.5864,8.5626,8.5626,711,0
+GLBZ.US,D,20221129,000000,8.58,8.58,8.58,8.58,175,0
+GLBZ.US,D,20221130,000000,8.571,8.571,8.571,8.571,313,0
+GLBZ.US,D,20221201,000000,8.9799,9.25,8.9799,9.25,1265,0
+GLBZ.US,D,20221202,000000,9.0739,9.0739,9.0739,9.0739,534,0
+GLBZ.US,D,20221208,000000,9.3049,9.625,9.25,9.625,1458,0
+GLBZ.US,D,20221209,000000,9.392,9.392,9.392,9.392,363,0
+GLBZ.US,D,20221212,000000,9.25,9.26,9.25,9.26,2221,0
+GLBZ.US,D,20221213,000000,9.25,9.25,9.18,9.25,8205,0
+GLBZ.US,D,20221214,000000,9.35,9.35,8.5,8.5,630,0
+GLBZ.US,D,20221215,000000,9.3,9.3,8.01,8.06,3723,0
+GLBZ.US,D,20221216,000000,8.44,8.56,8.4,8.55,2222,0
+GLBZ.US,D,20221220,000000,8.45,8.45,8.03,8.25,6881,0
+GLBZ.US,D,20221221,000000,8,8.8,8,8.3173,3969,0
+GLBZ.US,D,20221222,000000,8.28,8.32,7.9001,7.9001,3414,0
+GLBZ.US,D,20221223,000000,8.66,8.7,8.65,8.68,2001,0
+GLBZ.US,D,20221227,000000,8.3129,8.3129,8.3,8.3,564,0
+GLBZ.US,D,20221229,000000,8.3101,8.8117,8.31,8.31,3824,0
+GLBZ.US,D,20230103,000000,8.2105,8.2105,8.2105,8.2105,703,0
+GLBZ.US,D,20230109,000000,7.995,7.995,7.995,7.995,480,0
+GLBZ.US,D,20230113,000000,8.2989,8.2989,8.2989,8.2989,375,0
+GLBZ.US,D,20230117,000000,8.3,8.35,8.2973,8.35,896,0
+GLBZ.US,D,20230119,000000,8.41,8.41,8.35,8.35,924,0
+GLBZ.US,D,20230120,000000,9.02,9.02,9.02,9.02,571,0
+GLBZ.US,D,20230124,000000,8.505,8.505,8.3999,8.3999,622,0
+GLBZ.US,D,20230125,000000,8.25,8.26,8.125,8.225,2757,0
+GLBZ.US,D,20230126,000000,8.37,8.5999,8.2,8.2,1369,0
+GLBZ.US,D,20230130,000000,8.03,8.05,8.0007,8.01,1412,0
+GLBZ.US,D,20230131,000000,8.54,8.81,8.11,8.6599,2415,0
+GLBZ.US,D,20230202,000000,8.61,8.71,8.2701,8.2701,1646,0
+GLBZ.US,D,20230203,000000,8.74,8.74,8.41,8.41,826,0
+GLBZ.US,D,20230206,000000,8.33,8.33,8.32,8.32,3727,0
+GLBZ.US,D,20230207,000000,8.535,8.535,8.535,8.535,441,0
+GLBZ.US,D,20230208,000000,8.6,8.6,8.6,8.6,179,0
+GLBZ.US,D,20230210,000000,8.01,8.4999,8.01,8.4999,1605,0
+GLBZ.US,D,20230213,000000,8.56,8.6,8.56,8.6,493,0
+GLBZ.US,D,20230215,000000,8.75,9.25,8.3936,9.25,6130,0
+GLBZ.US,D,20230216,000000,8.6,8.6,8.6,8.6,1137,0
+GLBZ.US,D,20230227,000000,8.15,8.55,8.15,8.4697,1067,0
+GLBZ.US,D,20230228,000000,8.14,8.2535,8.14,8.2535,519,0
+GLBZ.US,D,20230301,000000,8.428,8.6539,8.28,8.28,2820,0
+GLBZ.US,D,20230302,000000,9.11,9.25,8.3532,8.52,1712,0
+GLBZ.US,D,20230303,000000,8.25,8.35,8.25,8.3492,2827,0
+GLBZ.US,D,20230306,000000,8.35,8.8297,8.35,8.375,3386,0
+GLBZ.US,D,20230307,000000,8.16,8.23,8.11,8.23,1756,0
+GLBZ.US,D,20230308,000000,8.28,8.29,8,8.04,9330,0
+GLBZ.US,D,20230309,000000,8,8,7.85,7.86,6317,0
+GLBZ.US,D,20230310,000000,7.78,8,7.78,7.9455,4463,0
+GLBZ.US,D,20230313,000000,7.76,7.9957,7.18,7.97,4443,0
+GLBZ.US,D,20230314,000000,7.97,8,7.68,7.68,3107,0
+GLBZ.US,D,20230315,000000,7.7,8,7.5,7.55,7532,0
+GLBZ.US,D,20230316,000000,7.563,7.563,7.563,7.563,160,0
+GLBZ.US,D,20230317,000000,7.53,7.95,7.5,7.95,3080,0
+GLBZ.US,D,20230320,000000,7.75,7.75,7.6165,7.6165,593,0
+GLBZ.US,D,20230321,000000,7.75,8,7.6985,7.6985,6866,0
+GLBZ.US,D,20230322,000000,7.53,7.75,7.45,7.45,13633,0
+GLBZ.US,D,20230323,000000,7.45,7.6499,7.29,7.31,10726,0
+GLBZ.US,D,20230324,000000,7.31,7.36,7.31,7.32,6408,0
+GLBZ.US,D,20230328,000000,7.66,7.69,7.66,7.69,2629,0
+GLBZ.US,D,20230329,000000,7.94,7.98,7.5,7.5,4287,0
+GLBZ.US,D,20230330,000000,7.5,7.7438,7.25,7.7438,3274,0
+GLBZ.US,D,20230331,000000,7.3226,7.4,7.22,7.24,13265,0
+GLBZ.US,D,20230403,000000,7.29,7.29,7.25,7.25,4054,0
+GLBZ.US,D,20230404,000000,7.3,7.3,7.2,7.21,3231,0
+GLBZ.US,D,20230405,000000,7.26,7.27,7.21,7.21,1205,0
+GLBZ.US,D,20230406,000000,7.25,7.2835,7.22,7.22,13479,0
+GLBZ.US,D,20230410,000000,7.23,7.23,7.22,7.23,2576,0
+GLBZ.US,D,20230411,000000,7.23,7.43,7.11,7.43,10744,0
+GLBZ.US,D,20230413,000000,7.28,7.28,7.16,7.2564,12189,0
+GLBZ.US,D,20230414,000000,7.2,7.399,7.2,7.399,316,0
+GLBZ.US,D,20230417,000000,7.3792,7.3792,7.26,7.26,590,0
+GLBZ.US,D,20230418,000000,7.25,7.25,7.2365,7.25,4727,0
+GLBZ.US,D,20230420,000000,7.21,7.3769,7.21,7.3103,6056,0
+GLBZ.US,D,20230421,000000,7.02,7.02,7.02,7.02,796,0
+GLBZ.US,D,20230424,000000,7.1501,7.2,7.1501,7.18,3702,0
+GLBZ.US,D,20230426,000000,7.1818,7.4,7.08,7.08,7305,0
+GLBZ.US,D,20230427,000000,7.0801,7.14,7.0801,7.11,2339,0
+GLBZ.US,D,20230428,000000,7.11,7.12,7.11,7.12,1224,0
+GLBZ.US,D,20230501,000000,7.15,7.15,7.15,7.15,4090,0
+GLBZ.US,D,20230502,000000,7.12,7.335,7.11,7.14,5608,0
+GLBZ.US,D,20230503,000000,9.47,9.47,7.08,7.08,3097,0
+GLBZ.US,D,20230504,000000,7.38,7.81,7.38,7.81,1688,0
+GLBZ.US,D,20230505,000000,8.2,8.2,8.2,8.2,305,0
+GLBZ.US,D,20230508,000000,7.815,8.18,7.815,7.9559,1889,0
+GLBZ.US,D,20230509,000000,8.2399,8.4,8.2399,8.4,810,0
+GLBZ.US,D,20230510,000000,7.58,8.04,7.58,8.0217,1458,0
+GLBZ.US,D,20230511,000000,7.9,7.97,7.34,7.705,7177,0
+GLBZ.US,D,20230512,000000,7.6,7.75,7.6,7.676,1216,0
+GLBZ.US,D,20230516,000000,7.8899,7.8899,7.8899,7.8899,325,0
+GLBZ.US,D,20230517,000000,9.82,9.82,8.05,8.245,2515,0
+GLBZ.US,D,20230518,000000,7.88,8.3,7.8047,7.93,8246,0
+GLBZ.US,D,20230519,000000,8.25,8.38,7.7,7.7,8505,0
+GLBZ.US,D,20230522,000000,8,8,8,8,1122,0
+GLBZ.US,D,20230523,000000,7.77,8.19,7.77,7.9,3094,0
+GLBZ.US,D,20230524,000000,8.01,8.01,7.72,7.75,4430,0
+GLBZ.US,D,20230525,000000,7.89,7.89,7.3227,7.44,5183,0
+GLBZ.US,D,20230526,000000,7.64,7.64,7.64,7.64,1088,0
+GLBZ.US,D,20230530,000000,8.12,8.12,8.12,8.12,255,0
+GLBZ.US,D,20230531,000000,8.07,8.07,8.07,8.07,317,0
+GLBZ.US,D,20230601,000000,7.82,8.6,7.82,8.5,1485,0
+GLBZ.US,D,20230602,000000,8.3241,8.45,8.3241,8.331,1767,0
+GLBZ.US,D,20230606,000000,8.5,8.5,8.4,8.4,551,0
+GLBZ.US,D,20230607,000000,8.39,8.4,8.39,8.4,1282,0
+GLBZ.US,D,20230608,000000,7.99,8.4,7.4262,7.6152,15589,0
+GLBZ.US,D,20230609,000000,7.39,7.51,7.2117,7.5,1502,0
+GLBZ.US,D,20230612,000000,7.5501,8,7.5501,8,3117,0
+GLBZ.US,D,20230613,000000,7.82,7.94,7.79,7.88,1588,0
+GLBZ.US,D,20230614,000000,7.61,8.015,7.61,7.69,718,0
+GLBZ.US,D,20230615,000000,7.34,8.03,7.34,8.03,395,0
+GLBZ.US,D,20230616,000000,7.8,8.2971,7.505,7.94,6995,0
+GLBZ.US,D,20230620,000000,7.67,7.9,7.63,7.63,4316,0
+GLBZ.US,D,20230621,000000,7.62,7.63,7.62,7.63,496,0
+GLBZ.US,D,20230623,000000,7.5,7.635,7.37,7.37,4069,0
+GLBZ.US,D,20230626,000000,7.88,7.88,7.2,7.8072,1361,0
+GLBZ.US,D,20230627,000000,7.59,7.88,7.4001,7.7205,2494,0
+GLBZ.US,D,20230629,000000,7.7999,7.8,7.6214,7.7038,2184,0
+GLBZ.US,D,20230630,000000,7.8,7.8,7.68,7.7,5143,0
+GLBZ.US,D,20230703,000000,7.71,7.71,7.71,7.71,222,0
+GLBZ.US,D,20230705,000000,7.7679,7.8,7.35,7.77,5215,0
+GLBZ.US,D,20230706,000000,7.78,7.781,7.72,7.76,1668,0
+GLBZ.US,D,20230707,000000,7.72,7.72,7.66,7.7,1688,0
+GLBZ.US,D,20230710,000000,7.5,7.5,7.4,7.5,4076,0
+GLBZ.US,D,20230711,000000,7.42,7.42,7.3462,7.35,2074,0
+GLBZ.US,D,20230712,000000,7.37,8.0856,7.34,7.7,9876,0
+GLBZ.US,D,20230713,000000,8.25,8.25,7.6,7.6103,9296,0
+GLBZ.US,D,20230714,000000,7.5,7.55,7.5,7.55,940,0
+GLBZ.US,D,20230717,000000,7.4939,7.4939,7.4939,7.4939,511,0
+GLBZ.US,D,20230718,000000,7.6,7.65,7.58,7.58,2790,0
+GLBZ.US,D,20230719,000000,7.64,7.65,7.4792,7.55,3279,0
+GLBZ.US,D,20230720,000000,7.5,7.65,7.495,7.5184,3244,0
+GLBZ.US,D,20230721,000000,7.17,7.45,7.15,7.35,2626,0
+GLBZ.US,D,20230724,000000,7.3908,7.3908,7.3908,7.3908,132,0
+GLBZ.US,D,20230725,000000,7.64,7.65,7.4012,7.51,3019,0
+GLBZ.US,D,20230726,000000,7.4933,8.1286,7.4933,8,16811,0
+GLBZ.US,D,20230727,000000,7.815,8.05,7.815,8.04,2497,0
+GLBZ.US,D,20230728,000000,7.8,7.85,7.75,7.75,517,0
+GLBZ.US,D,20230731,000000,7.7,8.116,7.7,8.07,3986,0
+GLBZ.US,D,20230801,000000,8.1,8.25,8.1,8.1,6224,0
+GLBZ.US,D,20230802,000000,7.8,8,7.6,7.6,4179,0
+GLBZ.US,D,20230803,000000,8.19,8.19,8,8.1,1834,0
+GLBZ.US,D,20230804,000000,8.08,8.08,7.47,7.99,1230,0
+GLBZ.US,D,20230807,000000,7.63,7.86,7.63,7.86,768,0
+GLBZ.US,D,20230808,000000,7.8,7.9,7.6,7.71,3234,0
+GLBZ.US,D,20230809,000000,7.51,8.1,7.51,8.1,9101,0
+GLBZ.US,D,20230810,000000,7.83,7.83,7.8058,7.8058,641,0
+GLBZ.US,D,20230811,000000,7.9692,8.1,7.7001,8.0905,10308,0
+GLBZ.US,D,20230814,000000,8,8.04,7.9549,7.9549,4264,0
+GLBZ.US,D,20230815,000000,7.78,8.04,7.78,8.04,2525,0
+GLBZ.US,D,20230816,000000,7.8,7.82,7.5942,7.66,1924,0
+GLBZ.US,D,20230818,000000,7.66,7.8499,7.6599,7.8499,2411,0
+GLBZ.US,D,20230821,000000,7.7999,7.7999,7.7999,7.7999,282,0
+GLBZ.US,D,20230822,000000,7.7278,7.85,7.4705,7.85,4527,0
+GLBZ.US,D,20230823,000000,7.483,7.483,7.483,7.483,262,0
+GLBZ.US,D,20230824,000000,7.614,7.614,7.6,7.6,921,0
+GLBZ.US,D,20230825,000000,7.6,7.6,7.38,7.38,1235,0
+GLBZ.US,D,20230828,000000,7.5,7.54,7.5,7.54,5379,0
+GLBZ.US,D,20230829,000000,7.5001,7.52,7.5,7.5,28805,0
+GLBZ.US,D,20230830,000000,7.25,7.27,7.2425,7.262,6131,0
+GLBZ.US,D,20230831,000000,7.2349,7.3376,7.2349,7.24,3024,0
+GLBZ.US,D,20230901,000000,7.4,7.4,7.3,7.34,7219,0
+GLBZ.US,D,20230905,000000,7.29,7.3391,7.1,7.2459,4211,0
+GLBZ.US,D,20230907,000000,7.36,7.4,7.36,7.4,762,0
+GLBZ.US,D,20230908,000000,7.2835,7.34,7.2815,7.2815,1486,0
+GLBZ.US,D,20230911,000000,7.15,7.2503,7.15,7.2503,646,0
+GLBZ.US,D,20230912,000000,7.1762,7.1762,7.15,7.15,2132,0
+GLBZ.US,D,20230913,000000,7.16,7.16,7.15,7.15,660,0
+GLBZ.US,D,20230915,000000,7.18,7.18,7.15,7.15,2901,0
+GLBZ.US,D,20230919,000000,7.1826,7.24,7.1826,7.22,1964,0
+GLBZ.US,D,20230920,000000,7.3,7.3,7.1618,7.1618,1918,0
+GLBZ.US,D,20230921,000000,7.15,7.15,7.05,7.0789,8132,0
+GLBZ.US,D,20230922,000000,6.755,7.0023,6.65,6.98,4755,0
+GLBZ.US,D,20230925,000000,6.8305,6.8305,6.8305,6.8305,1311,0
+GLBZ.US,D,20230926,000000,6.55,6.85,6.55,6.69,5402,0
+GLBZ.US,D,20230928,000000,6.69,6.69,6.69,6.69,283,0
+GLBZ.US,D,20230929,000000,6.65,6.65,6.365,6.365,11756,0
+GLBZ.US,D,20231002,000000,6.7,6.7,6.7,6.7,1004,0
+GLBZ.US,D,20231003,000000,6.6299,6.6299,6.2,6.4,10954,0
+GLBZ.US,D,20231004,000000,6.43,6.59,6.43,6.59,945,0
+GLBZ.US,D,20231005,000000,6.59,6.59,6.24,6.31,2647,0
+GLBZ.US,D,20231006,000000,6.1,6.2,6.08,6.1,3296,0
+GLBZ.US,D,20231009,000000,6.2322,6.3,6.2322,6.2754,3508,0
+GLBZ.US,D,20231010,000000,6.29,6.45,6.29,6.3,2503,0
+GLBZ.US,D,20231011,000000,6.32,6.32,6.21,6.21,862,0
+GLBZ.US,D,20231012,000000,6.2218,6.2218,6.08,6.16,2058,0
+GLBZ.US,D,20231013,000000,6.24,6.25,6.15,6.23,2795,0
+GLBZ.US,D,20231016,000000,6.1648,6.2,6.1,6.13,5235,0
+GLBZ.US,D,20231017,000000,6.26,6.26,6.07,6.07,3884,0
+GLBZ.US,D,20231018,000000,6.22,6.32,6.11,6.11,2451,0
+GLBZ.US,D,20231019,000000,6.04,6.13,6.03,6.0837,1884,0
+GLBZ.US,D,20231020,000000,5.77,6.03,5.77,5.85,3996,0
+GLBZ.US,D,20231023,000000,5.81,5.81,5.74,5.74,1121,0
+GLBZ.US,D,20231024,000000,5.95,5.96,5.91,5.9145,4701,0
+GLBZ.US,D,20231026,000000,5.8693,5.8693,5.7563,5.7563,610,0
+GLBZ.US,D,20231027,000000,5.7,5.7,5.26,5.5695,6853,0
+GLBZ.US,D,20231030,000000,5.35,5.42,5.33,5.33,8566,0
+GLBZ.US,D,20231031,000000,5.3,5.3,5.3,5.3,574,0
+GLBZ.US,D,20231101,000000,5.312,5.312,4.9001,5.045,4130,0
+GLBZ.US,D,20231102,000000,5.18,5.19,5,5,2275,0
+GLBZ.US,D,20231103,000000,5.1,5.1,5.035,5.05,1460,0
+GLBZ.US,D,20231106,000000,5.458,5.75,5.2416,5.52,9578,0
+GLBZ.US,D,20231107,000000,5.5505,5.75,5.455,5.5351,17324,0
+GLBZ.US,D,20231108,000000,5.7077,5.7375,5.7077,5.7375,1344,0
+GLBZ.US,D,20231109,000000,5.69,5.7,5.5591,5.5591,2012,0
+GLBZ.US,D,20231113,000000,5.7,5.7,5.5508,5.6021,4456,0
+GLBZ.US,D,20231114,000000,5.5744,5.75,5.5744,5.6936,2577,0
+GLBZ.US,D,20231115,000000,5.41,5.45,5.2,5.2101,17253,0
+GLBZ.US,D,20231116,000000,5.33,5.33,5.29,5.29,3941,0
+GLBZ.US,D,20231117,000000,5.33,5.33,5.1,5.1,2660,0
+GLBZ.US,D,20231120,000000,5.26,5.325,5.25,5.3,10575,0
+GLBZ.US,D,20231121,000000,5.33,5.35,5.33,5.35,4665,0
+GLBZ.US,D,20231122,000000,5.4375,5.4375,5.225,5.2899,2705,0
+GLBZ.US,D,20231127,000000,5.33,5.33,5.25,5.27,2932,0
+GLBZ.US,D,20231128,000000,5.38,5.38,5.05,5.07,3757,0
+GLBZ.US,D,20231129,000000,5.43,5.5,5.05,5.43,3582,0
+GLBZ.US,D,20231130,000000,5.04,5.5141,5.04,5.44,2572,0
+GLBZ.US,D,20231201,000000,5.3,5.54,5.3,5.54,1045,0
+GLBZ.US,D,20231204,000000,5.4565,5.4565,5.31,5.31,1165,0
+GLBZ.US,D,20231205,000000,5.57,5.6271,5.4,5.45,3437,0
+GLBZ.US,D,20231206,000000,5.4497,5.4497,5.4,5.4,2989,0
+GLBZ.US,D,20231207,000000,5.6176,5.6176,5.54,5.5499,1827,0
+GLBZ.US,D,20231208,000000,5.5,5.51,5.3999,5.3999,2690,0
+GLBZ.US,D,20231211,000000,5.355,5.4,5.19,5.28,8478,0
+GLBZ.US,D,20231212,000000,5.23,5.3288,5.23,5.3,649,0
+GLBZ.US,D,20231213,000000,5.3,5.4,5.13,5.13,10871,0
+GLBZ.US,D,20231214,000000,5.2999,5.6247,5.27,5.6247,10287,0
+GLBZ.US,D,20231215,000000,5.6,5.65,5.48,5.48,1693,0
+GLBZ.US,D,20231218,000000,5.58,5.6,5.58,5.59,9473,0
+GLBZ.US,D,20231219,000000,5.59,5.8,5.5048,5.8,3215,0
+GLBZ.US,D,20231220,000000,5.82,5.97,5.8,5.97,1135,0
+GLBZ.US,D,20231221,000000,5.9614,5.9778,5.885,5.9365,1945,0
+GLBZ.US,D,20231222,000000,5.97,6.01,5.96,5.96,1863,0
+GLBZ.US,D,20231226,000000,5.8851,5.8851,5.8851,5.8851,116,0
+GLBZ.US,D,20231227,000000,5.9,6.0699,5.85,5.85,2537,0
+GLBZ.US,D,20231228,000000,6.2233,6.2233,6.0209,6.0209,3885,0
+GLBZ.US,D,20231229,000000,5.86,6,5.86,5.9999,22001,0
+GLBZ.US,D,20240102,000000,6,6.02,5.9,5.9,13481,0
+GLBZ.US,D,20240103,000000,6,6,5.9,5.9,17425,0
+GLBZ.US,D,20240104,000000,6.16,6.17,5.9863,5.9863,1268,0
+GLBZ.US,D,20240105,000000,6.1291,6.1918,6.1291,6.16,3079,0
+GLBZ.US,D,20240108,000000,6.15,6.19,6.1001,6.1001,5725,0
+GLBZ.US,D,20240109,000000,6.12,6.39,6.12,6.2,11101,0
+GLBZ.US,D,20240110,000000,6.18,6.31,6.18,6.2,20825,0
+GLBZ.US,D,20240111,000000,6.28,6.32,6.2,6.31,7287,0
+GLBZ.US,D,20240112,000000,6.34,6.66,6.34,6.63,2751,0
+GLBZ.US,D,20240116,000000,6.68,7.16,6.3774,6.6397,30996,0
+GLBZ.US,D,20240117,000000,6.4,6.845,6.4,6.55,27527,0
+GLBZ.US,D,20240118,000000,6.87,6.95,6.7,6.8847,28787,0
+GLBZ.US,D,20240119,000000,6.34,6.725,6.34,6.725,3788,0
+GLBZ.US,D,20240122,000000,6.84,6.95,6.55,6.55,4387,0
+GLBZ.US,D,20240123,000000,6.75,6.87,6.55,6.62,11633,0
+GLBZ.US,D,20240124,000000,6.62,6.7719,6.6,6.75,4823,0
+GLBZ.US,D,20240125,000000,6.75,6.7946,6.75,6.7946,6563,0
+GLBZ.US,D,20240126,000000,6.6359,6.6359,6.6359,6.6359,610,0
+GLBZ.US,D,20240129,000000,6.75,7.0987,6.75,6.8,5459,0
+GLBZ.US,D,20240130,000000,6.705,6.9273,6.705,6.9273,8187,0
+GLBZ.US,D,20240131,000000,6.8999,7.09,6.825,7.09,7550,0
+GLBZ.US,D,20240201,000000,7.09,7.09,6.82,6.91,3450,0
+GLBZ.US,D,20240202,000000,6.65,7.05,6.65,6.9956,2822,0
+GLBZ.US,D,20240206,000000,6.71,6.9524,6.7001,6.73,2513,0
+GLBZ.US,D,20240207,000000,6.84,6.84,6.84,6.84,372,0
+GLBZ.US,D,20240208,000000,6.89,6.9282,6.89,6.9282,3999,0
+GLBZ.US,D,20240209,000000,6.89,6.89,6.2,6.89,1630,0
+GLBZ.US,D,20240212,000000,6.75,6.75,6.55,6.55,863,0
+GLBZ.US,D,20240213,000000,6.19,6.19,6.18,6.18,2256,0
+GLBZ.US,D,20240214,000000,6.7107,6.7107,6.6,6.6737,1962,0
+GLBZ.US,D,20240216,000000,6.3844,6.45,6.35,6.35,3128,0
+GLBZ.US,D,20240220,000000,6.18,6.23,6.18,6.23,1653,0
+GLBZ.US,D,20240221,000000,6.31,6.31,6.25,6.28,2498,0
+GLBZ.US,D,20240222,000000,6.5815,6.5815,6.4,6.45,1445,0
+GLBZ.US,D,20240226,000000,6.58,6.75,6.58,6.6,1135,0
+GLBZ.US,D,20240227,000000,6.2948,6.6,6.22,6.6,2304,0
+GLBZ.US,D,20240228,000000,6.26,6.26,6.26,6.26,226,0
+GLBZ.US,D,20240229,000000,6.29,6.3403,6.2,6.2,4996,0
+GLBZ.US,D,20240301,000000,6.6,6.6,6.215,6.59,2075,0
+GLBZ.US,D,20240304,000000,6.1,6.59,6.0401,6.57,3854,0
+GLBZ.US,D,20240305,000000,6.56,6.56,6.4,6.4,1515,0
+GLBZ.US,D,20240306,000000,6.26,6.3196,6.25,6.2601,5915,0
+GLBZ.US,D,20240307,000000,6.3074,6.4296,6.3074,6.4296,4233,0
+GLBZ.US,D,20240308,000000,6.4,6.4,6.4,6.4,1384,0
+GLBZ.US,D,20240311,000000,6.4,6.4,6.25,6.25,4567,0
+GLBZ.US,D,20240312,000000,6.34,6.34,6.25,6.275,9415,0
+GLBZ.US,D,20240313,000000,6.2,6.3,6.04,6.04,2530,0
+GLBZ.US,D,20240314,000000,6.05,6.05,6,6,2920,0
+GLBZ.US,D,20240315,000000,6.05,6.05,5.76,5.76,961,0
+GLBZ.US,D,20240318,000000,5.66,5.73,5.62,5.62,2116,0
+GLBZ.US,D,20240319,000000,5.965,5.97,5.75,5.75,2254,0
+GLBZ.US,D,20240320,000000,5.85,5.85,5.85,5.85,255,0
+GLBZ.US,D,20240322,000000,5.65,5.65,5.48,5.48,2469,0
+GLBZ.US,D,20240325,000000,5.48,5.48,5.355,5.4,826,0
+GLBZ.US,D,20240326,000000,5.48,5.484,5.43,5.43,973,0
+GLBZ.US,D,20240328,000000,5.5,5.5,5.46,5.48,2539,0
+GLBZ.US,D,20240401,000000,5.45,5.45,5.25,5.41,4456,0
+GLBZ.US,D,20240402,000000,5.325,5.42,5.325,5.42,963,0
+GLBZ.US,D,20240403,000000,5.45,5.45,5.23,5.3273,649,0
+GLBZ.US,D,20240404,000000,5.44,5.44,5.2,5.26,19891,0
+GLBZ.US,D,20240405,000000,5.3,5.3,5.3,5.3,10223,0
+GLBZ.US,D,20240408,000000,5.3458,5.4,5.3,5.3,2683,0
+GLBZ.US,D,20240409,000000,5.2501,5.35,5.02,5.02,6017,0
+GLBZ.US,D,20240410,000000,5.1,5.1,5.05,5.1,1219,0
+GLBZ.US,D,20240411,000000,5.33,5.35,5.32,5.3499,6348,0
+GLBZ.US,D,20240412,000000,5.16,5.3401,5.16,5.2968,1926,0
+GLBZ.US,D,20240415,000000,5.32,5.34,5.21,5.21,843,0
+GLBZ.US,D,20240416,000000,5.2,5.225,5.12,5.13,2656,0
+GLBZ.US,D,20240417,000000,5.2001,5.275,5.13,5.1661,6647,0
+GLBZ.US,D,20240418,000000,5.1,5.1,5.1,5.1,1899,0
+GLBZ.US,D,20240419,000000,5,5.225,5,5.225,5616,0
+GLBZ.US,D,20240422,000000,5.1482,5.205,5.1482,5.205,1148,0
+GLBZ.US,D,20240423,000000,5.08,5.31,5.03,5.03,4705,0
+GLBZ.US,D,20240424,000000,5.35,5.35,5.35,5.35,234,0
+GLBZ.US,D,20240425,000000,5.28,5.28,5.28,5.28,128,0
+GLBZ.US,D,20240426,000000,5,5.27,5,5.03,2724,0
+GLBZ.US,D,20240429,000000,5,5.0101,4.67,4.99,14786,0
+GLBZ.US,D,20240430,000000,4.9,4.94,4.9,4.94,2987,0
+GLBZ.US,D,20240501,000000,4.85,5.25,4.85,4.9897,4380,0
+GLBZ.US,D,20240502,000000,5.24,5.27,4.8501,5.17,2037,0
+GLBZ.US,D,20240503,000000,5.11,5.2,5.11,5.2,3061,0
+GLBZ.US,D,20240506,000000,5.35,5.6,5.15,5.3,11246,0
+GLBZ.US,D,20240507,000000,5.35,5.35,5.0246,5.15,7053,0
+GLBZ.US,D,20240508,000000,5.325,5.4,5.325,5.4,14993,0
+GLBZ.US,D,20240509,000000,5.4997,5.5,5.4,5.5,15980,0
+GLBZ.US,D,20240510,000000,5.45,5.4512,5.26,5.4512,3942,0
+GLBZ.US,D,20240513,000000,5.3,5.363,5.16,5.17,12479,0
+GLBZ.US,D,20240514,000000,5.16,5.2084,5,5.03,4732,0
+GLBZ.US,D,20240515,000000,5.1683,5.1683,5.02,5.02,1197,0
+GLBZ.US,D,20240516,000000,5.01,5.14,4.75,4.75,4268,0
+GLBZ.US,D,20240517,000000,5,5,4.7,4.855,1229,0
+GLBZ.US,D,20240520,000000,4.965,4.965,4.8103,4.8103,486,0
+GLBZ.US,D,20240521,000000,4.9,4.9,4.65,4.65,5545,0
+GLBZ.US,D,20240522,000000,4.7292,4.7292,4.0001,4.31,15909,0
+GLBZ.US,D,20240523,000000,4.35,4.57,3.7401,4.1053,27054,0
+GLBZ.US,D,20240524,000000,4.3,4.47,4.25,4.47,44333,0
+GLBZ.US,D,20240528,000000,4.4088,4.59,4.39,4.3994,4999,0
+GLBZ.US,D,20240529,000000,4.33,4.43,4.0501,4.25,12894,0
+GLBZ.US,D,20240530,000000,4.39,4.39,4.25,4.25,10083,0
+GLBZ.US,D,20240531,000000,4.256,4.3795,4.06,4.3,13821,0
+GLBZ.US,D,20240603,000000,4.25,4.39,4.25,4.3,2667,0
+GLBZ.US,D,20240604,000000,4.4,4.4005,4.34,4.38,7742,0
+GLBZ.US,D,20240605,000000,4.36,4.4,4.26,4.34,9857,0
+GLBZ.US,D,20240606,000000,4.34,4.34,4.0501,4.19,13716,0
+GLBZ.US,D,20240607,000000,4.1901,4.2397,4.13,4.13,7659,0
+GLBZ.US,D,20240610,000000,4.3044,4.3044,4,4,5749,0
+GLBZ.US,D,20240611,000000,4.2,4.2599,4,4,11087,0
+GLBZ.US,D,20240612,000000,4.1037,4.17,3.75,3.9,24446,0
+GLBZ.US,D,20240613,000000,3.97,4.02,3.6701,3.8699,10162,0
+GLBZ.US,D,20240614,000000,3.835,3.97,3.37,3.94,29486,0
+GLBZ.US,D,20240617,000000,4.08,4.12,3.9201,3.925,7048,0
+GLBZ.US,D,20240618,000000,4.025,4.025,3.8,3.8,10505,0
+GLBZ.US,D,20240620,000000,3.77,3.904,3.77,3.9,2232,0
+GLBZ.US,D,20240621,000000,3.895,3.9999,3.78,3.78,3721,0
+GLBZ.US,D,20240624,000000,3.78,4,3.78,3.9999,3149,0
+GLBZ.US,D,20240625,000000,3.975,4,3.975,3.99,2830,0
+GLBZ.US,D,20240626,000000,3.95,3.95,3.9,3.9,457,0
+GLBZ.US,D,20240627,000000,3.88,3.99,3.8601,3.94,3292,0
+GLBZ.US,D,20240628,000000,4.055,4.16,3.9645,3.9645,32154,0
+GLBZ.US,D,20240701,000000,4.04,4.04,3.92,3.9492,2831,0
+GLBZ.US,D,20240702,000000,3.96,3.96,3.95,3.95,1782,0
+GLBZ.US,D,20240703,000000,3.9757,3.9973,3.9757,3.9973,1293,0
+GLBZ.US,D,20240705,000000,3.9997,4,3.994,4,1805,0
+GLBZ.US,D,20240708,000000,4,4.1437,3.97,4.12,4339,0
+GLBZ.US,D,20240709,000000,4.02,4.3075,4.02,4.25,4174,0
+GLBZ.US,D,20240710,000000,4.05,4.06,4,4.05,3543,0
+GLBZ.US,D,20240711,000000,4.155,4.17,4,4.05,5596,0
+GLBZ.US,D,20240712,000000,4.12,4.68,4.12,4.66,33376,0
+GLBZ.US,D,20240715,000000,4.77,5.44,4.77,4.99,19620,0
+GLBZ.US,D,20240716,000000,4.99,5.045,4.375,4.52,71456,0
+GLBZ.US,D,20240717,000000,4.54,4.6,4.5001,4.59,8916,0
+GLBZ.US,D,20240718,000000,4.59,4.67,4.44,4.45,22824,0
+GLBZ.US,D,20240719,000000,4.55,4.68,4.5,4.6264,27393,0
+GLBZ.US,D,20240722,000000,4.6,4.6,4.4901,4.59,5779,0
+GLBZ.US,D,20240723,000000,4.6,4.7,4.51,4.51,11824,0
+GLBZ.US,D,20240724,000000,4.5987,4.6,4.53,4.587,3767,0
+GLBZ.US,D,20240725,000000,4.61,4.66,4.5775,4.595,13897,0
+GLBZ.US,D,20240726,000000,4.65,4.76,4.61,4.7,12966,0
+GLBZ.US,D,20240729,000000,4.7365,4.85,4.65,4.7149,7353,0
+GLBZ.US,D,20240730,000000,4.66,4.92,4.66,4.66,3374,0
+GLBZ.US,D,20240731,000000,4.71,4.78,4.66,4.66,18018,0
+GLBZ.US,D,20240801,000000,4.67,4.695,4.58,4.6,18789,0
+GLBZ.US,D,20240802,000000,4.68,4.73,4.52,4.59,6357,0
+GLBZ.US,D,20240805,000000,4.62,4.682,4.52,4.53,9273,0
+GLBZ.US,D,20240806,000000,4.5351,4.58,4.5351,4.56,981,0
+GLBZ.US,D,20240807,000000,4.56,4.59,4.56,4.56,1806,0
+GLBZ.US,D,20240808,000000,4.5879,4.59,4.56,4.59,14302,0
+GLBZ.US,D,20240809,000000,4.57,4.5834,4.52,4.545,14309,0
+GLBZ.US,D,20240812,000000,4.59,4.59,4.5444,4.57,8795,0
+GLBZ.US,D,20240813,000000,4.595,4.66,4.57,4.58,19034,0
+GLBZ.US,D,20240814,000000,4.6,4.6517,4.59,4.6517,2185,0
+GLBZ.US,D,20240815,000000,4.65,4.7,4.65,4.7,3562,0
+GLBZ.US,D,20240816,000000,4.86,4.86,4.71,4.71,2284,0
+GLBZ.US,D,20240819,000000,4.8,4.85,4.8,4.82,5486,0
+GLBZ.US,D,20240820,000000,4.85,4.87,4.85,4.87,1349,0
+GLBZ.US,D,20240821,000000,4.86,4.87,4.86,4.87,2096,0
+GLBZ.US,D,20240823,000000,4.9,4.95,4.9,4.95,5634,0
+GLBZ.US,D,20240826,000000,5,5.29,5,5.08,7298,0
+GLBZ.US,D,20240827,000000,5.06,5.23,5.05,5.1601,14978,0
+GLBZ.US,D,20240828,000000,5.17,5.181,5.17,5.18,19803,0
+GLBZ.US,D,20240829,000000,5.215,5.25,5.17,5.25,9595,0
+GLBZ.US,D,20240830,000000,5.23,5.23,5.23,5.23,445,0
+GLBZ.US,D,20240903,000000,5.23,5.25,5.23,5.25,821,0
+GLBZ.US,D,20240904,000000,5.29,5.44,5.29,5.44,850,0
+GLBZ.US,D,20240909,000000,5.37,5.89,5.36,5.53,9086,0
+GLBZ.US,D,20240910,000000,5.71,5.71,5.41,5.44,5347,0
+GLBZ.US,D,20240911,000000,5.71,5.75,5.55,5.75,9140,0
+GLBZ.US,D,20240912,000000,5.54,5.7443,5.52,5.54,4981,0
+GLBZ.US,D,20240913,000000,5.6,5.75,5.6,5.75,3485,0
+GLBZ.US,D,20240916,000000,5.57,5.74,5.3799,5.52,17276,0
+GLBZ.US,D,20240917,000000,5.72,5.74,5.41,5.41,6751,0
+GLBZ.US,D,20240918,000000,5.41,5.45,5.41,5.43,3686,0
+GLBZ.US,D,20240920,000000,5.48,6,5.48,6,27334,0
+GLBZ.US,D,20240923,000000,5.755,5.755,5.65,5.65,584,0
+GLBZ.US,D,20240924,000000,5.93,5.93,5.6899,5.85,4510,0
+GLBZ.US,D,20240925,000000,5.7099,5.88,5.7099,5.8206,5489,0
+GLBZ.US,D,20240926,000000,5.68,5.89,5.66,5.76,10978,0
+GLBZ.US,D,20240927,000000,5.67,5.75,5.66,5.66,7191,0
+GLBZ.US,D,20240930,000000,5.68,5.75,5.6,5.6,6865,0
+GLBZ.US,D,20241002,000000,5.675,5.675,5.56,5.56,6179,0
+GLBZ.US,D,20241003,000000,5.52,5.55,5.5,5.5,3259,0
+GLBZ.US,D,20241007,000000,5.49,5.49,5.1296,5.185,6932,0
+GLBZ.US,D,20241008,000000,5.14,5.3001,5.12,5.12,7061,0
+GLBZ.US,D,20241009,000000,5.1255,5.1255,5.1255,5.1255,1198,0
+GLBZ.US,D,20241010,000000,5.3619,5.6,5.3619,5.6,10226,0
+GLBZ.US,D,20241011,000000,5.43,5.5426,5.43,5.5426,1068,0
+GLBZ.US,D,20241014,000000,5.35,5.55,5.3496,5.36,6111,0
+GLBZ.US,D,20241015,000000,5.46,5.46,5.37,5.37,1261,0
+GLBZ.US,D,20241016,000000,5.6212,5.65,5.4,5.56,6068,0
+GLBZ.US,D,20241017,000000,5.525,5.64,5.45,5.5,5231,0
+GLBZ.US,D,20241021,000000,5.52,5.65,5.51,5.51,5661,0
+GLBZ.US,D,20241022,000000,5.62,5.65,5.51,5.51,3634,0
+GLBZ.US,D,20241023,000000,5.5,5.6,5.4,5.565,9006,0
+GLBZ.US,D,20241024,000000,5.51,5.64,4.9701,5.36,7794,0
+GLBZ.US,D,20241025,000000,5.35,5.59,5.25,5.54,12597,0
+GLBZ.US,D,20241028,000000,5.54,5.54,5.54,5.54,519,0
+GLBZ.US,D,20241029,000000,5.57,5.57,5.57,5.57,438,0
+GLBZ.US,D,20241030,000000,5.2601,5.6549,5.2601,5.6549,850,0
+GLBZ.US,D,20241031,000000,5.57,5.9,5.57,5.9,1550,0
+GLBZ.US,D,20241101,000000,5.87,5.87,5.39,5.5,17222,0
+GLBZ.US,D,20241104,000000,5.5,5.5,5.29,5.5,2029,0
+GLBZ.US,D,20241105,000000,5.5,5.5,5.5,5.5,423,0
+GLBZ.US,D,20241107,000000,5.5,5.7101,5.4,5.6089,3129,0
+GLBZ.US,D,20241108,000000,5.38,5.5,5.25,5.36,4683,0
+GLBZ.US,D,20241111,000000,5.467,5.74,5.34,5.7,5185,0
+GLBZ.US,D,20241112,000000,5.52,6.16,5.52,6.16,9083,0
+GLBZ.US,D,20241113,000000,6.06,6.06,5.6714,5.962,782,0
+GLBZ.US,D,20241115,000000,5.76,5.76,5.76,5.76,294,0
+GLBZ.US,D,20241118,000000,5.74,5.99,5.62,5.67,2392,0
+GLBZ.US,D,20241119,000000,5.53,5.9999,5.53,5.96,17448,0
+GLBZ.US,D,20241120,000000,5.78,5.97,5.62,5.62,5449,0
+GLBZ.US,D,20241121,000000,5.5,5.9999,5.35,5.775,9652,0
+GLBZ.US,D,20241122,000000,6,6,5.6,5.6,1514,0
+GLBZ.US,D,20241125,000000,5.76,6.27,5.68,6.25,13231,0
+GLBZ.US,D,20241126,000000,6.06,6.06,5.91,5.91,2742,0
+GLBZ.US,D,20241127,000000,6.09,6.2685,5.8,6.05,10013,0
+GLBZ.US,D,20241129,000000,6,6,6,6,146,0
+GLBZ.US,D,20241202,000000,6.29,6.29,5.87,5.87,22282,0
+GLBZ.US,D,20241203,000000,6.21,6.31,6,6,4618,0
+GLBZ.US,D,20241204,000000,5.96,5.96,5.96,5.96,889,0
+GLBZ.US,D,20241206,000000,5.9843,5.9843,5.9817,5.9817,725,0
+GLBZ.US,D,20241209,000000,6,6.2,5.9085,6,12267,0
+GLBZ.US,D,20241210,000000,6.07,6.28,5.89,5.905,12387,0
+GLBZ.US,D,20241211,000000,5.89,6.99,5.87,6.99,20168,0
+GLBZ.US,D,20241212,000000,6.04,6.2,6.04,6.14,1224,0
+GLBZ.US,D,20241213,000000,6.11,6.11,5.95,5.95,8659,0
+GLBZ.US,D,20241216,000000,5.99,5.99,5.85,5.9,4595,0
+GLBZ.US,D,20241217,000000,5.82,5.82,5.81,5.82,1413,0
+GLBZ.US,D,20241218,000000,6,6,5.835,5.84,3590,0
+GLBZ.US,D,20241219,000000,5.83,5.83,5.61,5.7,2530,0
+GLBZ.US,D,20241220,000000,5.8,5.955,5.8,5.85,1776,0
+GLBZ.US,D,20241223,000000,5.6,5.958,5.6,5.93,5411,0
+GLBZ.US,D,20241224,000000,5.725,5.725,5.725,5.725,488,0
+GLBZ.US,D,20241226,000000,5.64,6.0757,5.6123,5.95,12093,0
+GLBZ.US,D,20241227,000000,5.91,5.93,5.8387,5.8387,1475,0
+GLBZ.US,D,20241230,000000,5.875,6.15,5.64,5.8087,10503,0
+GLBZ.US,D,20241231,000000,5.85,5.85,5.6001,5.825,6113,0
+GLBZ.US,D,20250102,000000,5.85,5.9,5.85,5.85,5530,0
+GLBZ.US,D,20250103,000000,5.88,5.88,5.5789,5.75,1622,0
+GLBZ.US,D,20250106,000000,5.88,5.88,5.77,5.7701,3612,0
+GLBZ.US,D,20250107,000000,5.75,5.87,5.6501,5.87,5041,0
+GLBZ.US,D,20250108,000000,5.78,5.78,5.78,5.78,257,0
+GLBZ.US,D,20250110,000000,5.7399,5.74,5.5501,5.68,4192,0
+GLBZ.US,D,20250113,000000,5.615,5.68,5.5501,5.68,1106,0
+GLBZ.US,D,20250115,000000,5.6635,6.25,5.6635,5.88,18797,0
+GLBZ.US,D,20250116,000000,5.76,5.92,5.6753,5.6753,1593,0
+GLBZ.US,D,20250117,000000,5.88,5.88,5.76,5.76,4962,0
+GLBZ.US,D,20250121,000000,5.8681,5.8681,5.6,5.675,16261,0
+GLBZ.US,D,20250122,000000,5.62,5.66,5.56,5.6,11621,0
+GLBZ.US,D,20250123,000000,5.6,5.75,5.48,5.5508,16471,0
+GLBZ.US,D,20250124,000000,5.59,5.5987,5.45,5.45,2334,0
+GLBZ.US,D,20250127,000000,5.46,5.5925,4.1,4.595,34215,0
+GLBZ.US,D,20250128,000000,4.68,4.996,4.4,4.62,13425,0
+GLBZ.US,D,20250129,000000,4.52,5.42,4.52,4.82,30815,0
+GLBZ.US,D,20250130,000000,5.1,5.4363,4.86,4.87,5239,0
+GLBZ.US,D,20250131,000000,5.04,5.17,4.91,4.97,5317,0
+GLBZ.US,D,20250203,000000,4.9,4.9404,4.67,4.67,4396,0
+GLBZ.US,D,20250204,000000,4.8,5.18,4.67,4.7037,19063,0
+GLBZ.US,D,20250205,000000,4.71,4.75,4.71,4.71,7069,0
+GLBZ.US,D,20250206,000000,4.72,4.9644,4.72,4.75,5037,0
+GLBZ.US,D,20250207,000000,4.77,4.8,4.76,4.8,475,0
+GLBZ.US,D,20250210,000000,4.78,4.85,4.76,4.85,2552,0
+GLBZ.US,D,20250211,000000,4.76,4.9,4.76,4.9,2294,0
+GLBZ.US,D,20250212,000000,4.95,4.95,4.71,4.94,1440,0
+GLBZ.US,D,20250214,000000,4.72,4.72,4.72,4.72,430,0
+GLBZ.US,D,20250218,000000,4.73,4.883,4.55,4.883,5543,0
+GLBZ.US,D,20250219,000000,4.84,4.85,4.8,4.8001,4446,0
+GLBZ.US,D,20250220,000000,4.96,4.96,4.7612,4.7612,6246,0
+GLBZ.US,D,20250221,000000,4.85,4.97,4.85,4.91,1691,0
+GLBZ.US,D,20250224,000000,4.915,4.98,4.85,4.85,1142,0
+GLBZ.US,D,20250226,000000,4.925,4.925,4.925,4.925,255,0
+GLBZ.US,D,20250227,000000,4.87,4.88,4.87,4.88,1929,0
+GLBZ.US,D,20250228,000000,4.89,4.91,4.86,4.9,2882,0
+GLBZ.US,D,20250303,000000,4.9,4.987,4.9,4.95,2126,0
+GLBZ.US,D,20250304,000000,4.9,4.99,4.9,4.9781,2052,0
+GLBZ.US,D,20250305,000000,4.99,5,4.95,4.95,4029,0
+GLBZ.US,D,20250306,000000,4.95,5.075,4.95,4.995,12060,0
+GLBZ.US,D,20250307,000000,5.2465,5.2465,4.95,5.075,1897,0
+GLBZ.US,D,20250310,000000,4.9335,5.175,4.9,5.0471,16543,0
+GLBZ.US,D,20250312,000000,5.05,5.05,5.05,5.05,227,0
+GLBZ.US,D,20250317,000000,5.0548,5.08,5.001,5.08,32015,0
+GLBZ.US,D,20250318,000000,5,5.02,5,5.02,2673,0
+GLBZ.US,D,20250320,000000,5.09,5.0999,5.02,5.02,830,0
+GLBZ.US,D,20250321,000000,5.02,5.23,5.02,5.23,4711,0
+GLBZ.US,D,20250324,000000,5.04,5.04,5.04,5.04,292,0
+GLBZ.US,D,20250325,000000,5.15,5.25,5.15,5.23,3169,0
+GLBZ.US,D,20250327,000000,5.2,5.301,4.8,5.21,31275,0
+GLBZ.US,D,20250328,000000,5.21,5.4,5.1827,5.34,8171,0
+GLBZ.US,D,20250331,000000,5.1,5.24,5.07,5.07,9679,0
+GLBZ.US,D,20250401,000000,5.09,5.09,5.09,5.09,298,0
+GLBZ.US,D,20250402,000000,5.1192,5.56,5.1,5.13,37862,0
+GLBZ.US,D,20250403,000000,5.1,5.225,5.1,5.1,24315,0
+GLBZ.US,D,20250404,000000,5.1,5.17,5.09,5.1001,5225,0
+GLBZ.US,D,20250407,000000,5.02,5.49,5.02,5.17,4120,0
+GLBZ.US,D,20250408,000000,5.1206,5.13,5.12,5.12,967,0
+GLBZ.US,D,20250409,000000,5.13,5.2058,5.095,5.095,1354,0
+GLBZ.US,D,20250410,000000,5.19,5.69,5.11,5.3419,19961,0
+GLBZ.US,D,20250411,000000,5.11,5.462,4.77,5.063,4560,0
+GLBZ.US,D,20250414,000000,5.02,5.05,5.02,5.05,971,0
+GLBZ.US,D,20250416,000000,5.06,5.06,4.836,4.836,2234,0
+GLBZ.US,D,20250417,000000,5.1,5.3,5.1,5.21,2157,0
+GLBZ.US,D,20250421,000000,5.1,5.59,4.7,5.22,13483,0
+GLBZ.US,D,20250422,000000,5.2,5.35,5.2,5.35,3398,0
+GLBZ.US,D,20250423,000000,5.35,5.35,5.16,5.16,1235,0
+GLBZ.US,D,20250424,000000,5.21,5.21,5.17,5.2,1195,0
+GLBZ.US,D,20250429,000000,5.21,5.45,5.15,5.21,11457,0
+GLBZ.US,D,20250430,000000,5.2201,5.435,5.2201,5.25,2249,0
+GLBZ.US,D,20250501,000000,5.45,5.45,5.45,5.45,625,0
+GLBZ.US,D,20250502,000000,5.3687,5.3687,5.22,5.31,996,0
+GLBZ.US,D,20250505,000000,5.2614,5.2614,5.2614,5.2614,1393,0
+GLBZ.US,D,20250506,000000,5.26,5.38,5.26,5.38,660,0
+GLBZ.US,D,20250507,000000,5.26,5.26,4.06,4.1,19300,0
+GLBZ.US,D,20250508,000000,4.57,5.21,4.57,4.86,11202,0
+GLBZ.US,D,20250509,000000,5.05,5.227,4.95,5.227,7020,0
+GLBZ.US,D,20250512,000000,5.25,5.25,5.02,5.02,5709,0
+GLBZ.US,D,20250513,000000,5.06,5.17,5.02,5.02,5977,0
+GLBZ.US,D,20250514,000000,5.25,5.25,5.25,5.25,1944,0
+GLBZ.US,D,20250515,000000,5.135,5.24,5.135,5.141,1128,0
+GLBZ.US,D,20250516,000000,5.1035,5.1035,5.03,5.03,1334,0
+GLBZ.US,D,20250520,000000,5.08,5.08,5.08,5.08,2716,0
+GLBZ.US,D,20250521,000000,4.86,5.07,4.86,4.89,7331,0
+GLBZ.US,D,20250522,000000,5.12,5.12,5,5,1549,0
+GLBZ.US,D,20250523,000000,5.24,5.24,5.24,5.24,461,0
+GLBZ.US,D,20250528,000000,5,5,4.96,4.96,1199,0
+GLBZ.US,D,20250529,000000,5.17,5.17,4.9407,4.9407,4218,0
+GLBZ.US,D,20250530,000000,4.945,4.945,4.945,4.945,874,0
+GLBZ.US,D,20250602,000000,4.999,4.999,4.999,4.999,486,0
+GLBZ.US,D,20250603,000000,4.9875,4.9999,4.86,4.86,2652,0
+GLBZ.US,D,20250604,000000,4.9863,4.9999,4.86,4.87,1277,0
+GLBZ.US,D,20250605,000000,4.93,4.951,4.93,4.951,542,0
+GLBZ.US,D,20250606,000000,4.86,4.99,4.7287,4.99,3043,0
+GLBZ.US,D,20250609,000000,4.53,4.53,4.53,4.53,554,0
+GLBZ.US,D,20250610,000000,4.55,5,4.55,4.91,1113,0
+GLBZ.US,D,20250613,000000,4.9417,5,4.6,4.6,63111,0
+GLBZ.US,D,20250616,000000,4.55,4.9613,4.55,4.6,1202,0
+GLBZ.US,D,20250617,000000,4.69,4.758,4.69,4.725,954,0
+GLBZ.US,D,20250618,000000,4.56,4.7118,4.56,4.7118,383,0
+GLBZ.US,D,20250620,000000,4.7,4.7,4.61,4.7,653,0
+GLBZ.US,D,20250623,000000,4.7,4.8,4.67,4.68,2952,0
+GLBZ.US,D,20250624,000000,4.7,5.25,4.4,4.4,109809,0
+GLBZ.US,D,20250625,000000,4.02,5.12,4.02,4.75,13587,0
+GLBZ.US,D,20250626,000000,5,5,4.86,4.86,1439,0
+GLBZ.US,D,20250627,000000,4.95,5.0499,4.65,4.98,8212,0
+GLBZ.US,D,20250630,000000,4.7802,5.0178,4.73,5.01,5336,0
+GLBZ.US,D,20250701,000000,5.135,5.7,4.91,5.26,43883,0
+GLBZ.US,D,20250702,000000,5.1096,5.26,4.9983,5.23,2253,0
+GLBZ.US,D,20250703,000000,5.67,5.8761,5.145,5.33,82283,0
+GLBZ.US,D,20250707,000000,5.4828,5.82,5.21,5.7115,8258,0
+GLBZ.US,D,20250708,000000,5.7689,5.7689,5.5,5.54,3646,0
+GLBZ.US,D,20250709,000000,5.63,5.815,5.54,5.655,6404,0
+GLBZ.US,D,20250710,000000,5.71,5.85,5.5898,5.75,5225,0
+GLBZ.US,D,20250711,000000,5.668,5.6999,5.5798,5.5798,1311,0
+GLBZ.US,D,20250714,000000,5.84,5.84,5.6,5.72,4965,0
+GLBZ.US,D,20250715,000000,5.8,5.8,5.47,5.5,6600,0
+GLBZ.US,D,20250716,000000,5.5,5.5,5.4,5.445,5693,0
+GLBZ.US,D,20250717,000000,5.39,5.5,4.87,5.14,8036,0
+GLBZ.US,D,20250718,000000,5.37,5.3704,5.37,5.3704,1162,0
+GLBZ.US,D,20250721,000000,5.31,5.5,5.025,5.3,7206,0
+GLBZ.US,D,20250722,000000,5.03,5.4999,5.03,5.14,15753,0
+GLBZ.US,D,20250723,000000,5.21,5.21,5.11,5.11,972,0
+GLBZ.US,D,20250724,000000,5.12,5.12,4.75,4.75,7528,0
+GLBZ.US,D,20250725,000000,4.41,5,4.41,4.8,2650,0
+GLBZ.US,D,20250728,000000,4.8,4.8257,4.62,4.8257,4403,0
+GLBZ.US,D,20250729,000000,4.75,4.9899,4.73,4.7813,1760,0
+GLBZ.US,D,20250730,000000,4.78,4.89,4.7191,4.7191,2534,0
+GLBZ.US,D,20250731,000000,4.7375,4.7375,4.05,4.1237,9125,0
+GLBZ.US,D,20250801,000000,4.38,4.5999,4.1201,4.32,6906,0
+GLBZ.US,D,20250804,000000,4.4,4.4,3.99,4.1,5783,0
+GLBZ.US,D,20250805,000000,4.075,4.18,4.05,4.0687,5287,0
+GLBZ.US,D,20250806,000000,4.05,4.13,4.02,4.03,12530,0
+GLBZ.US,D,20250807,000000,4,4.1699,3.99,4,11469,0
+GLBZ.US,D,20250808,000000,4.095,4.1758,3.99,4.0728,1990,0
+GLBZ.US,D,20250811,000000,4.0044,4.098,3.99,4.098,1721,0
+GLBZ.US,D,20250812,000000,4.1,4.1776,3.99,4.04,12145,0
+GLBZ.US,D,20250813,000000,4.09,4.09,3.89,3.9989,11180,0
+GLBZ.US,D,20250814,000000,3.94,4.14,3.94,4.0334,4757,0
+GLBZ.US,D,20250815,000000,3.972,4.05,3.9545,3.9995,4067,0
+GLBZ.US,D,20250818,000000,4.08,4.09,3.96,3.96,3481,0
+GLBZ.US,D,20250819,000000,3.965,4.05,3.95,4,20392,0
+GLBZ.US,D,20250820,000000,4.04,4.05,3.975,4,4074,0
+GLBZ.US,D,20250821,000000,4,4.1699,3.9601,4,12945,0
+GLBZ.US,D,20250822,000000,4.105,4.177,3.9999,3.9999,11197,0
+GLBZ.US,D,20250825,000000,4.1474,4.2499,4.1474,4.2499,1091,0
+GLBZ.US,D,20250826,000000,4.11,4.2353,4.11,4.2,1861,0
+GLBZ.US,D,20250827,000000,4.1798,4.24,4.13,4.13,1957,0
+GLBZ.US,D,20250828,000000,4.146,4.19,4.1,4.12,17213,0
+GLBZ.US,D,20250829,000000,4.15,4.15,4.12,4.14,16299,0
+GLBZ.US,D,20250902,000000,4.2,4.25,4.1395,4.1395,8301,0
+GLBZ.US,D,20250903,000000,4.2499,4.2499,4.1181,4.16,7967,0
+GLBZ.US,D,20250904,000000,4.17,4.57,4.17,4.26,8152,0
+GLBZ.US,D,20250905,000000,4.34,4.515,4.34,4.515,3455,0
+GLBZ.US,D,20250908,000000,4.21,4.43,4.21,4.43,1088,0
+GLBZ.US,D,20250909,000000,4.4636,4.4636,4.4636,4.4636,959,0
+GLBZ.US,D,20250910,000000,4.52,4.6199,4.52,4.6199,835,0
+GLBZ.US,D,20250911,000000,4.6157,4.6157,4.32,4.37,658,0
+GLBZ.US,D,20250912,000000,4.445,4.445,4.445,4.445,397,0
+GLBZ.US,D,20250915,000000,4.6047,4.6047,4.585,4.585,932,0
+GLBZ.US,D,20250916,000000,4.59,4.62,4.31,4.62,964,0
+GLBZ.US,D,20250917,000000,4.61,4.61,4.44,4.44,662,0
+GLBZ.US,D,20250918,000000,4.5,4.6932,4.5,4.605,6197,0
+GLBZ.US,D,20250919,000000,4.47,4.62,4.31,4.62,11792,0
+GLBZ.US,D,20250922,000000,4.63,4.69,4.63,4.69,2736,0
+GLBZ.US,D,20250923,000000,4.69,4.69,4.69,4.69,308,0
+GLBZ.US,D,20250924,000000,4.57,4.65,4.57,4.62,6023,0
+GLBZ.US,D,20250925,000000,4.42,4.5,4.3,4.5,3378,0
+GLBZ.US,D,20250926,000000,4.45,4.5,4.45,4.5,1687,0
+GLBZ.US,D,20250929,000000,4.45,4.58,4.3997,4.58,10276,0
+GLBZ.US,D,20250930,000000,4.6,4.74,4.6,4.65,4064,0
+GLBZ.US,D,20251002,000000,4.6,4.705,4.6,4.705,1676,0
+GLBZ.US,D,20251003,000000,4.71,4.71,4.71,4.71,606,0
+GLBZ.US,D,20251006,000000,4.75,4.75,4.6,4.7,24005,0
+GLBZ.US,D,20251007,000000,4.67,4.7,4.67,4.685,3808,0
+GLBZ.US,D,20251008,000000,4.7,4.75,4.7,4.75,16651,0
+GLBZ.US,D,20251009,000000,4.75,4.75,4.75,4.75,640,0
+GLBZ.US,D,20251010,000000,4.745,4.745,4.7,4.7,2572,0
+GLBZ.US,D,20251013,000000,4.71,4.79,4.71,4.745,2943,0
+GLBZ.US,D,20251014,000000,4.7637,4.7778,4.3,4.7,6783,0
+GLBZ.US,D,20251015,000000,4.79,4.79,4.55,4.55,2020,0
+GLBZ.US,D,20251016,000000,4.675,4.84,4.66,4.67,1721,0
+GLBZ.US,D,20251017,000000,4.67,4.81,4.65,4.75,5634,0
+GLBZ.US,D,20251020,000000,4.7832,4.88,4.78,4.78,1003,0
+GLBZ.US,D,20251021,000000,4.7992,4.8,4.7472,4.775,5831,0
+GLBZ.US,D,20251022,000000,4.71,4.885,4.71,4.71,15593,0
+GLBZ.US,D,20251024,000000,4.72,4.825,4.71,4.82,13370,0
+GLBZ.US,D,20251027,000000,4.53,4.73,4.53,4.55,9399,0
+GLBZ.US,D,20251028,000000,4.765,4.765,4.45,4.48,23911,0
+GLBZ.US,D,20251029,000000,4.409,4.8499,4.409,4.6,8290,0
+GLBZ.US,D,20251030,000000,4.8499,4.8499,4.61,4.61,1536,0
+GLBZ.US,D,20251031,000000,4.36,4.85,4.36,4.67,6999,0
+GLBZ.US,D,20251103,000000,4.73,4.74,4.529,4.69,2938,0
+GLBZ.US,D,20251104,000000,4.69,4.69,4.69,4.69,306,0
+GLBZ.US,D,20251105,000000,4.51,4.51,4.51,4.51,678,0
+GLBZ.US,D,20251106,000000,4.52,4.52,4.52,4.52,2735,0
+GLBZ.US,D,20251107,000000,4.52,4.5991,4.51,4.55,12584,0
+GLBZ.US,D,20251110,000000,4.55,4.6,4.55,4.55,7444,0
+GLBZ.US,D,20251111,000000,4.5275,4.565,4.51,4.565,3852,0
+GLBZ.US,D,20251112,000000,4.51,4.51,4.51,4.51,829,0
+GLBZ.US,D,20251113,000000,4.51,4.792,4.395,4.77,24072,0
+GLBZ.US,D,20251114,000000,4.79,4.79,4.47,4.47,13304,0
+GLBZ.US,D,20251118,000000,4.48,4.49,4.48,4.49,1671,0
+GLBZ.US,D,20251119,000000,4.45,4.45,4.45,4.45,1295,0
+GLBZ.US,D,20251120,000000,4.45,4.5,4.45,4.475,4074,0
+GLBZ.US,D,20251121,000000,4.48,4.5,4.48,4.4864,1861,0
+GLBZ.US,D,20251124,000000,4.45,4.488,4.42,4.488,4729,0
+GLBZ.US,D,20251125,000000,4.43,4.5,4.43,4.5,1242,0
+GLBZ.US,D,20251126,000000,4.4468,4.4999,4.3,4.32,9953,0
+GLBZ.US,D,20251128,000000,4.25,4.375,4.25,4.375,1208,0
+GLBZ.US,D,20251201,000000,4.19,4.379,4.19,4.27,28163,0
+GLBZ.US,D,20251202,000000,4.35,4.35,4.12,4.13,34161,0
+GLBZ.US,D,20251203,000000,4.15,4.3225,4.13,4.13,3641,0
+GLBZ.US,D,20251204,000000,4.13,4.2842,4.13,4.21,5004,0
+GLBZ.US,D,20251205,000000,4.2661,4.2661,4.2661,4.2661,763,0
+GLBZ.US,D,20251208,000000,4.238,4.29,4.22,4.23,7420,0
+GLBZ.US,D,20251209,000000,4.29,4.35,4.225,4.33,13907,0
+GLBZ.US,D,20251210,000000,4.35,4.4,4.35,4.35,13554,0
+GLBZ.US,D,20251211,000000,4.44,4.44,4.342,4.35,6705,0
+GLBZ.US,D,20251212,000000,3.83,4.28,3.76,4.1,49461,0
+GLBZ.US,D,20251215,000000,4.44,4.5,4.31,4.31,29301,0
+GLBZ.US,D,20251216,000000,4.39,4.49,4.39,4.42,6616,0
+GLBZ.US,D,20251217,000000,4.39,4.5,4.39,4.42,5930,0
+GLBZ.US,D,20251218,000000,4.18,4.5,4.15,4.32,28488,0
+GLBZ.US,D,20251219,000000,4.35,4.46,4.35,4.42,1635,0
+GLBZ.US,D,20251222,000000,4.4864,4.49,4.22,4.3,14608,0
diff --git a/daily/us/nasdaq stocks/1/glsi.us.txt b/daily/us/nasdaq stocks/1/glsi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e5e1db4ae66a68912db21995e884157531c45e17
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/glsi.us.txt	
@@ -0,0 +1,1356 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLSI.US,D,20200925,000000,5.75,5.75,4.35,5,459525,0
+GLSI.US,D,20200928,000000,5,5.08,4.9,4.91,44251,0
+GLSI.US,D,20200929,000000,4.94,4.9419,4.0661,4.6,124851,0
+GLSI.US,D,20200930,000000,4.75,4.98,4.34,4.6,26979,0
+GLSI.US,D,20201001,000000,4.7499,4.79,4.5,4.575,6774,0
+GLSI.US,D,20201002,000000,4.5,4.5,4.25,4.29,17312,0
+GLSI.US,D,20201005,000000,4.31,4.49,4.26,4.28,24927,0
+GLSI.US,D,20201006,000000,4.3409,4.5,4.27,4.5,2250,0
+GLSI.US,D,20201007,000000,4.37,4.4999,4.37,4.4999,3666,0
+GLSI.US,D,20201008,000000,4.47,4.92,4.47,4.8999,16221,0
+GLSI.US,D,20201009,000000,5.315,5.315,4.8,5,11226,0
+GLSI.US,D,20201012,000000,5,5,4.755,4.8,4168,0
+GLSI.US,D,20201013,000000,4.5,4.79,4.365,4.48,7855,0
+GLSI.US,D,20201014,000000,4.6303,4.79,4.4,4.79,3697,0
+GLSI.US,D,20201015,000000,4.76,4.79,4.4001,4.43,4936,0
+GLSI.US,D,20201016,000000,4.5696,4.785,4.5696,4.785,1490,0
+GLSI.US,D,20201019,000000,4.54,4.7899,4.1,4.595,13620,0
+GLSI.US,D,20201020,000000,4.45,4.79,4.25,4.745,6792,0
+GLSI.US,D,20201021,000000,4.33,4.33,4.25,4.32,2949,0
+GLSI.US,D,20201022,000000,4.31,4.41,4.172,4.195,5399,0
+GLSI.US,D,20201023,000000,4.01,4.2,4.01,4.195,3095,0
+GLSI.US,D,20201026,000000,4.12,4.12,4.01,4.06,4151,0
+GLSI.US,D,20201027,000000,4.195,4.195,4,4.0612,10272,0
+GLSI.US,D,20201028,000000,4,4,3.82,3.85,4248,0
+GLSI.US,D,20201029,000000,4.04,4.09,3.48,3.67,6382,0
+GLSI.US,D,20201030,000000,3.75,3.92,3.51,3.51,7256,0
+GLSI.US,D,20201102,000000,3.55,3.55,3.4172,3.51,5711,0
+GLSI.US,D,20201103,000000,3.49,3.5,3.365,3.5,1919,0
+GLSI.US,D,20201104,000000,3.5,3.69,3.262,3.69,4791,0
+GLSI.US,D,20201105,000000,3.69,3.69,3.65,3.65,3833,0
+GLSI.US,D,20201106,000000,3.61,3.9169,3.43,3.885,4478,0
+GLSI.US,D,20201109,000000,4.07,4.19,3.75,4.19,3349,0
+GLSI.US,D,20201110,000000,4.23,4.24,4.23,4.23,1796,0
+GLSI.US,D,20201111,000000,4.2,4.2,4.1048,4.19,911,0
+GLSI.US,D,20201112,000000,4.2,4.2,3.8,4.05,5027,0
+GLSI.US,D,20201113,000000,3.68,3.68,3.4001,3.475,5602,0
+GLSI.US,D,20201116,000000,3.5973,4.6,3.5973,4.59,38163,0
+GLSI.US,D,20201117,000000,4.785,5.38,4.12,4.16,36900,0
+GLSI.US,D,20201118,000000,4.5,5.23,4.45,4.98,146918,0
+GLSI.US,D,20201119,000000,4.9,5.4,4.63,5.4,52540,0
+GLSI.US,D,20201120,000000,5.5,5.5,4.9,5.32,33961,0
+GLSI.US,D,20201123,000000,5.32,5.58,5.01,5.49,54537,0
+GLSI.US,D,20201124,000000,5.4761,5.4761,5.13,5.28,33420,0
+GLSI.US,D,20201125,000000,5.45,5.6386,5.1301,5.3,31499,0
+GLSI.US,D,20201127,000000,5.2165,5.49,5.2165,5.3506,33772,0
+GLSI.US,D,20201130,000000,5.7,5.7,5.3,5.3,19131,0
+GLSI.US,D,20201201,000000,5.3592,5.585,5.01,5.4789,8542,0
+GLSI.US,D,20201202,000000,5.3459,5.8,5.3459,5.6,52489,0
+GLSI.US,D,20201203,000000,5.65,5.65,5.22,5.602,33489,0
+GLSI.US,D,20201204,000000,5.49,5.65,5.25,5.62,13146,0
+GLSI.US,D,20201207,000000,5.75,5.75,5.25,5.39,5745,0
+GLSI.US,D,20201208,000000,5.28,5.317,5.0253,5.1987,9394,0
+GLSI.US,D,20201209,000000,16.07,158.07,12.15,57.1,19053424,0
+GLSI.US,D,20201210,000000,86,128,67.26,72.22,9341996,0
+GLSI.US,D,20201211,000000,62,64.25,42.2,56,3768763,0
+GLSI.US,D,20201214,000000,45.97,48.5,38.88,46.8,1717604,0
+GLSI.US,D,20201215,000000,51.5,65,43,52.9,4326366,0
+GLSI.US,D,20201216,000000,46.27,52.6609,45.33,48.69,715702,0
+GLSI.US,D,20201217,000000,46.68,49.04,43.37,44.52,774483,0
+GLSI.US,D,20201218,000000,40,41.7699,37.02,38.22,1625280,0
+GLSI.US,D,20201221,000000,36.6,41.5,34.4,36.75,1324556,0
+GLSI.US,D,20201222,000000,38.55,41.19,36.21,37.85,895409,0
+GLSI.US,D,20201223,000000,38.07,44.98,37.1015,40.07,1256304,0
+GLSI.US,D,20201224,000000,41.95,41.9955,39.05,39.28,263518,0
+GLSI.US,D,20201228,000000,40,40,36.78,37.4,365812,0
+GLSI.US,D,20201229,000000,36.69,37.0923,35,35,272830,0
+GLSI.US,D,20201230,000000,35.09,39.48,35,35.1,381401,0
+GLSI.US,D,20201231,000000,35.35,38.5,33.22,36.47,389105,0
+GLSI.US,D,20210104,000000,36.23,36.885,34.33,34.93,167595,0
+GLSI.US,D,20210105,000000,34.65,35.4496,33.95,35,132944,0
+GLSI.US,D,20210106,000000,35,35.5,33.8,34.45,205185,0
+GLSI.US,D,20210107,000000,34.8,45.45,34.1,38.09,1144733,0
+GLSI.US,D,20210108,000000,38.24,38.9976,36.19,37,227331,0
+GLSI.US,D,20210111,000000,36.6,36.9399,35.14,35.71,186803,0
+GLSI.US,D,20210112,000000,36,36.7325,35.1,36.13,175829,0
+GLSI.US,D,20210113,000000,36.35,36.4,35.11,35.75,121371,0
+GLSI.US,D,20210114,000000,35.75,36.7,35.2515,35.9,156538,0
+GLSI.US,D,20210115,000000,35.93,43,35.5113,37.45,694863,0
+GLSI.US,D,20210119,000000,37.93,40.1,37.02,37.27,259257,0
+GLSI.US,D,20210120,000000,37.55,38.39,36.36,37.3,172932,0
+GLSI.US,D,20210121,000000,37.66,37.66,36,36.7,98489,0
+GLSI.US,D,20210122,000000,36.69,37.55,35.54,36.5,175027,0
+GLSI.US,D,20210125,000000,36.41,36.55,35,36.16,151795,0
+GLSI.US,D,20210126,000000,36.25,41.77,35.6805,36.54,470399,0
+GLSI.US,D,20210127,000000,36.6488,36.95,33.3946,34.19,343061,0
+GLSI.US,D,20210128,000000,34.25,35.55,33.5,34.2,228354,0
+GLSI.US,D,20210129,000000,34.54,38.9599,34.2,37.5,421787,0
+GLSI.US,D,20210201,000000,37.48,38.28,35.6,35.92,201249,0
+GLSI.US,D,20210202,000000,36.54,39.5,35.5,36.44,304444,0
+GLSI.US,D,20210203,000000,37.69,43.7013,37.2378,39.63,806993,0
+GLSI.US,D,20210204,000000,41.4,41.9662,37.1,38.07,298145,0
+GLSI.US,D,20210205,000000,38.68,39.45,37.5201,37.99,191431,0
+GLSI.US,D,20210208,000000,37.98,38.2997,36.75,37.8,323244,0
+GLSI.US,D,20210209,000000,38.46,39.68,37.286,38.82,298545,0
+GLSI.US,D,20210210,000000,38.4,38.74,36.4,36.72,213536,0
+GLSI.US,D,20210211,000000,37,39.99,36.29,39.98,404761,0
+GLSI.US,D,20210212,000000,39.93,41.5,38.5,39.04,311701,0
+GLSI.US,D,20210216,000000,39.1,39.93,37.62,37.66,162341,0
+GLSI.US,D,20210217,000000,37.79,38.87,37.25,38.68,106778,0
+GLSI.US,D,20210218,000000,38.02,38.81,37.06,37.9,118364,0
+GLSI.US,D,20210219,000000,37.91,38.49,35.77,36,198995,0
+GLSI.US,D,20210222,000000,37.27,37.5762,35.31,35.33,159899,0
+GLSI.US,D,20210223,000000,33.06,33.06,31.291,33.06,238048,0
+GLSI.US,D,20210224,000000,33.11,33.9527,32.25,33.68,103679,0
+GLSI.US,D,20210225,000000,34.5,35.81,32.14,32.63,194704,0
+GLSI.US,D,20210226,000000,32.42,32.88,30.11,31.33,178712,0
+GLSI.US,D,20210301,000000,32.1,33.68,31.62,33.68,86136,0
+GLSI.US,D,20210302,000000,33.88,33.94,30.51,30.81,131043,0
+GLSI.US,D,20210303,000000,30.71,31.5748,27.01,27.01,204178,0
+GLSI.US,D,20210304,000000,26.83,26.995,21.47,22.37,321511,0
+GLSI.US,D,20210305,000000,23.07,23.4,19.5201,23,241536,0
+GLSI.US,D,20210308,000000,23.01,52.98,22.6,37.2,7232325,0
+GLSI.US,D,20210309,000000,41.6,41.7999,29.35,32.69,2104243,0
+GLSI.US,D,20210310,000000,31.82,32.44,28.6,29.77,554818,0
+GLSI.US,D,20210311,000000,28.5,30.29,27.2,27.3,831494,0
+GLSI.US,D,20210312,000000,27.5,30.95,27.4,29.12,611022,0
+GLSI.US,D,20210315,000000,28.46,29.685,27.8717,28.6,205742,0
+GLSI.US,D,20210316,000000,29.05,30.2,28.0303,28.7,303320,0
+GLSI.US,D,20210317,000000,28.06,29.41,27.72,29.4,262013,0
+GLSI.US,D,20210318,000000,29,30.18,28.27,29.1,296947,0
+GLSI.US,D,20210319,000000,28.55,30,28.1,30,242290,0
+GLSI.US,D,20210322,000000,30.06,30.9,29.3501,30.74,259998,0
+GLSI.US,D,20210323,000000,30.83,32.4499,29.71,30.74,441135,0
+GLSI.US,D,20210324,000000,32.05,35.9,30.74,31.7,895751,0
+GLSI.US,D,20210325,000000,30.27,31.5,28.5315,29.99,355090,0
+GLSI.US,D,20210326,000000,30.13,31.8,29.7201,30.9,259364,0
+GLSI.US,D,20210329,000000,29.7016,33.4199,29.7016,32.62,288699,0
+GLSI.US,D,20210330,000000,32.5,33.7,31.2843,32.9,257511,0
+GLSI.US,D,20210331,000000,32.96,34.99,32.94,34.09,218049,0
+GLSI.US,D,20210401,000000,35.07,35.6,33.95,34.72,207491,0
+GLSI.US,D,20210405,000000,36.99,42.7499,36.2537,42.39,826463,0
+GLSI.US,D,20210406,000000,45,58.5,45,50,3611186,0
+GLSI.US,D,20210407,000000,51.5,59.4799,48.6,51.28,2067165,0
+GLSI.US,D,20210408,000000,51.74,52.9,45.34,50.5,900965,0
+GLSI.US,D,20210409,000000,63.01,69.77,50.6,53.6,6893527,0
+GLSI.US,D,20210412,000000,47,47.49,38.04,39.15,1433226,0
+GLSI.US,D,20210413,000000,37.47,41.4899,34.5,36.09,647803,0
+GLSI.US,D,20210414,000000,39.6304,40.9,35,35.36,1120073,0
+GLSI.US,D,20210415,000000,36.54,37.1,32.45,32.6,483066,0
+GLSI.US,D,20210416,000000,32.5,34.25,31.25,33.64,301177,0
+GLSI.US,D,20210419,000000,33.5,33.9543,32,33.28,178417,0
+GLSI.US,D,20210420,000000,32.51,32.9999,31.61,32.02,107155,0
+GLSI.US,D,20210421,000000,31.5,36.49,31.31,35.5,279735,0
+GLSI.US,D,20210422,000000,35.02,41.25,34.68,36.13,609313,0
+GLSI.US,D,20210423,000000,36.69,38.5,35.7874,36.43,228290,0
+GLSI.US,D,20210426,000000,35.56,38.99,35.33,38.1,217450,0
+GLSI.US,D,20210427,000000,37.37,40.7699,37.0939,39.8,210311,0
+GLSI.US,D,20210428,000000,39.17,40.2499,38.1,39.62,125628,0
+GLSI.US,D,20210429,000000,40,40,36.8,38.17,112716,0
+GLSI.US,D,20210430,000000,37.56,38.53,36.8,37.6,68875,0
+GLSI.US,D,20210503,000000,38.14,38.19,35.25,35.51,107698,0
+GLSI.US,D,20210504,000000,35.23,35.49,33.36,34.09,118630,0
+GLSI.US,D,20210505,000000,34.83,36.32,34.12,35.9,127852,0
+GLSI.US,D,20210506,000000,35.07,35.0964,32.66,33.91,108661,0
+GLSI.US,D,20210507,000000,34.01,35.25,33.2,33.79,59519,0
+GLSI.US,D,20210510,000000,33.8,34.16,31.05,31.24,90298,0
+GLSI.US,D,20210511,000000,29.82,33,29.0659,32.3,69018,0
+GLSI.US,D,20210512,000000,31.21,32.99,31.21,31.58,101040,0
+GLSI.US,D,20210513,000000,32.05,32.48,30.2,31.78,81739,0
+GLSI.US,D,20210514,000000,31.89,33.2,31.89,32.95,33796,0
+GLSI.US,D,20210517,000000,32.89,33.1,32.035,32.89,41677,0
+GLSI.US,D,20210518,000000,32.56,33.18,31.54,31.55,97081,0
+GLSI.US,D,20210519,000000,31.54,33,30.67,32.2,63236,0
+GLSI.US,D,20210520,000000,32.6,33.45,32,32.47,59494,0
+GLSI.US,D,20210521,000000,33.07,33.395,32.4,33.25,58992,0
+GLSI.US,D,20210524,000000,32.19,34.93,32.1089,34.44,89663,0
+GLSI.US,D,20210525,000000,34.81,35.37,33.14,33.76,58794,0
+GLSI.US,D,20210526,000000,33.8,34.5,32.86,33.73,70735,0
+GLSI.US,D,20210527,000000,33.61,33.9999,32.95,33.95,88461,0
+GLSI.US,D,20210528,000000,33.94,39,33.56,37.08,262504,0
+GLSI.US,D,20210601,000000,37.62,41.78,37.5501,41.78,379459,0
+GLSI.US,D,20210602,000000,40.9,41.38,37.35,39.64,266415,0
+GLSI.US,D,20210603,000000,37.84,39.51,36.51,38.02,119486,0
+GLSI.US,D,20210604,000000,38.99,40.9,38.0001,39.06,104782,0
+GLSI.US,D,20210607,000000,39.84,40.324,36.85,37.87,258342,0
+GLSI.US,D,20210608,000000,37.72,38.76,36.4101,36.91,160749,0
+GLSI.US,D,20210609,000000,36.91,39.49,36.91,38.99,142503,0
+GLSI.US,D,20210610,000000,39,39.72,37.61,39.44,83057,0
+GLSI.US,D,20210611,000000,39.46,40.3976,38.65,38.96,93550,0
+GLSI.US,D,20210614,000000,39.14,42.15,39.06,41.5,162539,0
+GLSI.US,D,20210615,000000,41,41,39.1327,39.73,86156,0
+GLSI.US,D,20210616,000000,40.07,41.45,39.2,41.13,88746,0
+GLSI.US,D,20210617,000000,41.01,41.29,39.88,39.99,59366,0
+GLSI.US,D,20210618,000000,39.75,40.64,36.68,36.77,159253,0
+GLSI.US,D,20210621,000000,36.95,37.92,36.57,36.94,55200,0
+GLSI.US,D,20210622,000000,37.18,38.44,36.68,38.41,57617,0
+GLSI.US,D,20210623,000000,38.61,39.31,37.82,38.62,56357,0
+GLSI.US,D,20210624,000000,38.35,45,38.35,43.71,406188,0
+GLSI.US,D,20210625,000000,44.48,46.39,43.21,43.8,675747,0
+GLSI.US,D,20210628,000000,44,47,42.75,44.52,206088,0
+GLSI.US,D,20210629,000000,44.53,48.14,44.261,47.3,196684,0
+GLSI.US,D,20210630,000000,48.0722,48.96,44.05,44.94,504300,0
+GLSI.US,D,20210701,000000,44.61,46.155,43.38,43.92,79382,0
+GLSI.US,D,20210702,000000,44.55,44.55,42.1301,43.1,51422,0
+GLSI.US,D,20210706,000000,42.58,42.97,41.45,42.81,42225,0
+GLSI.US,D,20210707,000000,42.98,42.98,41.0001,42.28,88706,0
+GLSI.US,D,20210708,000000,40.08,41.31,39.1201,41.21,76536,0
+GLSI.US,D,20210709,000000,40.9,44.91,40.83,44.36,68629,0
+GLSI.US,D,20210712,000000,44.63,45.98,43.89,45.33,44169,0
+GLSI.US,D,20210713,000000,45.12,45.12,42.57,44.14,40158,0
+GLSI.US,D,20210714,000000,44.02,44.02,40.845,42,57965,0
+GLSI.US,D,20210715,000000,41.7,42.4,39.77,41.92,60370,0
+GLSI.US,D,20210716,000000,41.87,43.27,41.01,41.09,47436,0
+GLSI.US,D,20210719,000000,40,41.28,39.0001,41.15,56130,0
+GLSI.US,D,20210720,000000,40.98,43.71,40.5001,43.7,72193,0
+GLSI.US,D,20210721,000000,43.5,46.1899,41.283,44.83,81125,0
+GLSI.US,D,20210722,000000,44.99,45.56,43.22,43.44,40143,0
+GLSI.US,D,20210723,000000,44.41,45.23,41.66,41.74,42540,0
+GLSI.US,D,20210726,000000,42.23,43.323,40.55,41.01,48756,0
+GLSI.US,D,20210727,000000,40.95,41.84,39.5,40.96,51710,0
+GLSI.US,D,20210728,000000,41.27,42.2003,40.88,41.29,30729,0
+GLSI.US,D,20210729,000000,41.75,41.75,39.25,39.53,39739,0
+GLSI.US,D,20210730,000000,39,41.28,38.5,39.47,44227,0
+GLSI.US,D,20210802,000000,39.47,42.1699,39.23,40.06,46376,0
+GLSI.US,D,20210803,000000,40.38,41.005,38.96,39.99,41623,0
+GLSI.US,D,20210804,000000,39.77,40.35,38.5,38.85,33558,0
+GLSI.US,D,20210805,000000,39.41,40.37,38.7866,39.6,24265,0
+GLSI.US,D,20210806,000000,40.13,40.13,39.1,39.84,20620,0
+GLSI.US,D,20210809,000000,39.93,41.25,38.62,40.97,31737,0
+GLSI.US,D,20210810,000000,41.18,42,40.61,41.95,19729,0
+GLSI.US,D,20210811,000000,41.545,41.7999,40.34,41.26,15694,0
+GLSI.US,D,20210812,000000,40.9,42.16,40.59,41,14971,0
+GLSI.US,D,20210813,000000,40.68,40.99,40.23,40.5,12065,0
+GLSI.US,D,20210816,000000,40.49,41.49,39.7,40.72,23989,0
+GLSI.US,D,20210817,000000,40.53,41.77,39.187,41.14,41773,0
+GLSI.US,D,20210818,000000,40.66,41.75,39.0301,39.39,16243,0
+GLSI.US,D,20210819,000000,39,39.99,38.34,38.65,31213,0
+GLSI.US,D,20210820,000000,38.31,39.7,38.07,38.82,21240,0
+GLSI.US,D,20210823,000000,39.38,39.9199,38.9601,39.85,14135,0
+GLSI.US,D,20210824,000000,39.85,41.39,39.34,41.1,31220,0
+GLSI.US,D,20210825,000000,41.1,41.1,39.8,39.96,11294,0
+GLSI.US,D,20210826,000000,40.06,40.74,39.5,40.34,19018,0
+GLSI.US,D,20210827,000000,40.75,41.9684,39.51,39.98,33734,0
+GLSI.US,D,20210830,000000,39.92,40.15,39.13,39.59,29187,0
+GLSI.US,D,20210831,000000,40.1,40.51,39.23,40.02,25147,0
+GLSI.US,D,20210901,000000,42,45.2739,41.2,43.75,125639,0
+GLSI.US,D,20210902,000000,44,45.4264,43.1928,44.48,52125,0
+GLSI.US,D,20210903,000000,43.81,44.61,43.1842,43.95,21272,0
+GLSI.US,D,20210907,000000,44.04,48.5,44.04,44.8,131239,0
+GLSI.US,D,20210908,000000,47,47.99,42.0101,43.88,32849,0
+GLSI.US,D,20210909,000000,42.99,46.43,42.99,45.8,41795,0
+GLSI.US,D,20210910,000000,46.52,46.82,45.36,46.11,22967,0
+GLSI.US,D,20210913,000000,46,47.48,44.21,45.55,40162,0
+GLSI.US,D,20210914,000000,45.2,45.95,43.2101,43.57,21723,0
+GLSI.US,D,20210915,000000,43.43,45.14,41.75,41.82,40056,0
+GLSI.US,D,20210916,000000,41.51,44.5699,41.0301,42.61,18405,0
+GLSI.US,D,20210917,000000,42.74,43.89,42.09,42.09,61678,0
+GLSI.US,D,20210920,000000,41.27,43.9506,41.1285,42.4,37763,0
+GLSI.US,D,20210921,000000,42.17,43.25,41.3359,42.68,24666,0
+GLSI.US,D,20210922,000000,43.24,44.447,42.8,43.69,27877,0
+GLSI.US,D,20210923,000000,44.36,45.23,44.1,45.16,18623,0
+GLSI.US,D,20210924,000000,44.52,44.545,41.3,41.4,69034,0
+GLSI.US,D,20210927,000000,41.3,41.4,40.4,40.61,48331,0
+GLSI.US,D,20210928,000000,40.96,40.96,38.5,38.93,64828,0
+GLSI.US,D,20210929,000000,38.93,40.05,36.54,39.12,89872,0
+GLSI.US,D,20210930,000000,38.955,39.58,37.5,39.07,269349,0
+GLSI.US,D,20211001,000000,39.24,39.32,37.31,38.6,43419,0
+GLSI.US,D,20211004,000000,38.18,38.37,36.227,36.76,49234,0
+GLSI.US,D,20211005,000000,36.7,38.15,36.27,37.76,48262,0
+GLSI.US,D,20211006,000000,36.92,37.5099,36.48,36.84,31129,0
+GLSI.US,D,20211007,000000,37.48,38,37.21,37.73,15220,0
+GLSI.US,D,20211008,000000,37.72,38.39,37.26,37.29,17394,0
+GLSI.US,D,20211011,000000,36.94,38.15,36.94,37.44,13246,0
+GLSI.US,D,20211012,000000,37.33,40.25,37.33,38.93,37330,0
+GLSI.US,D,20211013,000000,38.88,39.84,38.01,39.43,33576,0
+GLSI.US,D,20211014,000000,39.64,39.74,37.8,38.34,24946,0
+GLSI.US,D,20211015,000000,39.11,39.35,37.96,37.96,19090,0
+GLSI.US,D,20211018,000000,38.21,38.49,36.7256,37.15,30859,0
+GLSI.US,D,20211019,000000,37.1,37.5126,36.7703,37.19,13154,0
+GLSI.US,D,20211020,000000,37.53,37.53,35.82,36.09,44795,0
+GLSI.US,D,20211021,000000,35.78,36.97,35.01,35.56,29719,0
+GLSI.US,D,20211022,000000,35.58,35.9,34.3736,35.45,25293,0
+GLSI.US,D,20211025,000000,35,35,33.6,34.45,38161,0
+GLSI.US,D,20211026,000000,34.2,35.43,33.69,35.15,29744,0
+GLSI.US,D,20211027,000000,34.82,35.413,34.26,34.76,16228,0
+GLSI.US,D,20211028,000000,34.75,36.3486,34.2447,35.51,16252,0
+GLSI.US,D,20211029,000000,35.84,36,35.24,35.36,18709,0
+GLSI.US,D,20211101,000000,35.29,36.8,35.01,36.71,20650,0
+GLSI.US,D,20211102,000000,36.8,37.49,36.24,36.98,20195,0
+GLSI.US,D,20211103,000000,36.64,37,36.07,36.65,17261,0
+GLSI.US,D,20211104,000000,36.74,37.47,35.88,37.17,21799,0
+GLSI.US,D,20211105,000000,37.31,37.49,36.19,37.48,18258,0
+GLSI.US,D,20211108,000000,37.86,38.23,37.034,38.09,17548,0
+GLSI.US,D,20211109,000000,37.88,37.88,36.91,37.21,10963,0
+GLSI.US,D,20211110,000000,37.11,38.08,36.6282,36.65,14392,0
+GLSI.US,D,20211111,000000,37.25,37.25,36,36.09,22891,0
+GLSI.US,D,20211112,000000,36.63,36.63,35.1,35.59,29308,0
+GLSI.US,D,20211115,000000,36.1,36.1,35.0481,35.11,23545,0
+GLSI.US,D,20211116,000000,34.61,35.43,34.5536,35.22,23324,0
+GLSI.US,D,20211117,000000,35.47,37.875,35.3,36.92,19025,0
+GLSI.US,D,20211118,000000,37,37,34.8025,35.1,23244,0
+GLSI.US,D,20211119,000000,34.75,35.9599,34.75,34.84,12197,0
+GLSI.US,D,20211122,000000,34.75,34.9256,33.51,33.55,45164,0
+GLSI.US,D,20211123,000000,33.44,34.02,31.72,32.34,28867,0
+GLSI.US,D,20211124,000000,33.44,34.69,32.6001,34.69,17235,0
+GLSI.US,D,20211126,000000,33.8,34.92,33.0298,33.1,10731,0
+GLSI.US,D,20211129,000000,33.95,33.95,31.63,31.83,16403,0
+GLSI.US,D,20211130,000000,31.28,32.165,31.05,31.43,17782,0
+GLSI.US,D,20211201,000000,32.38,32.38,30.29,30.44,25406,0
+GLSI.US,D,20211202,000000,30.27,30.67,29.38,29.38,19362,0
+GLSI.US,D,20211203,000000,29.81,35.5257,27.7101,33.86,77672,0
+GLSI.US,D,20211206,000000,33.33,33.33,30.77,32.11,35616,0
+GLSI.US,D,20211207,000000,32.79,34.6678,32.48,33.93,45861,0
+GLSI.US,D,20211208,000000,33.93,36.2726,33.51,34.64,38830,0
+GLSI.US,D,20211209,000000,35.68,36,31,31.25,172439,0
+GLSI.US,D,20211210,000000,31.02,33.8,29.5014,30.62,33800,0
+GLSI.US,D,20211213,000000,30.63,31.3806,28.14,29,43260,0
+GLSI.US,D,20211214,000000,28.42,28.665,26.11,26.19,48080,0
+GLSI.US,D,20211215,000000,26.12,27.5379,24.53,26.36,45431,0
+GLSI.US,D,20211216,000000,27.31,29.59,26.44,27.04,39602,0
+GLSI.US,D,20211217,000000,27.66,30.79,26.38,30.49,47787,0
+GLSI.US,D,20211220,000000,29.66,30.36,28.24,28.48,22341,0
+GLSI.US,D,20211221,000000,28.39,29.525,27.18,27.76,33490,0
+GLSI.US,D,20211222,000000,27.1,29.46,27.1,28.99,21969,0
+GLSI.US,D,20211223,000000,28.54,28.835,26.38,26.88,97213,0
+GLSI.US,D,20211227,000000,26.44,26.44,23.66,23.8,159458,0
+GLSI.US,D,20211228,000000,24.01,24.01,22.23,23.08,180907,0
+GLSI.US,D,20211229,000000,22.62,23.22,21.51,21.76,192173,0
+GLSI.US,D,20211230,000000,21.75,25.38,21.72,24.69,171476,0
+GLSI.US,D,20211231,000000,23.95,24.99,23.5,24.33,286494,0
+GLSI.US,D,20220103,000000,24.63,24.63,22.98,23.6,51145,0
+GLSI.US,D,20220104,000000,24.51,24.98,23.17,24.65,45992,0
+GLSI.US,D,20220105,000000,24.66,24.66,21.7,21.95,51262,0
+GLSI.US,D,20220106,000000,21.95,23.2453,21.02,21.99,28771,0
+GLSI.US,D,20220107,000000,21.65,22.5762,21.3519,21.61,21018,0
+GLSI.US,D,20220110,000000,21.02,21.9612,20.5,21.22,37968,0
+GLSI.US,D,20220111,000000,21.3,21.5499,20.52,20.7,27530,0
+GLSI.US,D,20220112,000000,21.11,21.47,20.4,20.53,24417,0
+GLSI.US,D,20220113,000000,20.5,20.51,19.55,19.99,31576,0
+GLSI.US,D,20220114,000000,20.5,20.6117,19.22,20.24,53908,0
+GLSI.US,D,20220118,000000,20.71,20.71,18.68,18.87,45100,0
+GLSI.US,D,20220119,000000,18.86,19.7582,18.51,18.88,40157,0
+GLSI.US,D,20220120,000000,18.81,20.8,17.01,17.23,80793,0
+GLSI.US,D,20220121,000000,16.72,17.2,15.5201,16.3,60509,0
+GLSI.US,D,20220124,000000,15.7,21.01,15.52,20.7,225377,0
+GLSI.US,D,20220125,000000,19.99,21.25,18.7,21.11,91932,0
+GLSI.US,D,20220126,000000,21.22,21.44,17.71,18.54,73817,0
+GLSI.US,D,20220127,000000,18.51,18.93,18,18.14,37078,0
+GLSI.US,D,20220128,000000,18.18,18.18,17.07,17.64,26706,0
+GLSI.US,D,20220131,000000,17.82,18.99,17.8,18.47,25370,0
+GLSI.US,D,20220201,000000,18.97,21.9726,18.97,20.7,103703,0
+GLSI.US,D,20220202,000000,20.72,21.215,19.6057,20.63,42119,0
+GLSI.US,D,20220203,000000,20.67,20.78,19.29,19.41,38399,0
+GLSI.US,D,20220204,000000,19.22,20.65,19,19.72,75373,0
+GLSI.US,D,20220207,000000,20.02,20.51,18.18,18.36,84624,0
+GLSI.US,D,20220208,000000,19.01,20.7399,18.85,20.02,89656,0
+GLSI.US,D,20220209,000000,20.1,21.17,20.02,20.44,79574,0
+GLSI.US,D,20220210,000000,19.54,26.27,19.54,24.28,290555,0
+GLSI.US,D,20220211,000000,23.74,23.74,19.55,19.87,140473,0
+GLSI.US,D,20220214,000000,21,21.1,19.19,19.4,107335,0
+GLSI.US,D,20220215,000000,19.55,21.1,18.76,19.26,114587,0
+GLSI.US,D,20220216,000000,19.35,20.15,19.02,19.71,49910,0
+GLSI.US,D,20220217,000000,19.03,20.16,19,19.07,63798,0
+GLSI.US,D,20220218,000000,18.84,19.2523,18.1006,18.7,62742,0
+GLSI.US,D,20220222,000000,18.13,19.4904,18.09,18.71,36170,0
+GLSI.US,D,20220223,000000,18.6,18.6,17.59,17.65,45476,0
+GLSI.US,D,20220224,000000,16.72,18.88,16.64,18.36,107450,0
+GLSI.US,D,20220225,000000,18.46,19.42,17.96,19.11,81874,0
+GLSI.US,D,20220228,000000,18.76,20.25,18.4975,19.49,83332,0
+GLSI.US,D,20220301,000000,19.54,20.77,19.17,19.56,70593,0
+GLSI.US,D,20220302,000000,19.7,20.75,18.65,20.14,59329,0
+GLSI.US,D,20220303,000000,20.36,20.8233,18.97,19.48,64229,0
+GLSI.US,D,20220304,000000,19.16,19.265,18.4,18.84,34912,0
+GLSI.US,D,20220307,000000,19.19,20.015,18.62,19.36,53905,0
+GLSI.US,D,20220308,000000,19.54,21,18.86,20.09,41379,0
+GLSI.US,D,20220309,000000,20.4,21.94,19.95,21.86,57995,0
+GLSI.US,D,20220310,000000,21.5,21.93,20.615,21.07,46297,0
+GLSI.US,D,20220311,000000,21.03,21.99,20.43,20.58,36593,0
+GLSI.US,D,20220314,000000,20.47,22.11,20.0078,20.5,43908,0
+GLSI.US,D,20220315,000000,20.259,21.69,20.17,21.33,39446,0
+GLSI.US,D,20220316,000000,21.51,22.16,20.91,22.09,99120,0
+GLSI.US,D,20220317,000000,22.1113,24.46,22.1113,23.81,91731,0
+GLSI.US,D,20220318,000000,23.49,23.98,22.91,23.17,108847,0
+GLSI.US,D,20220321,000000,22.76,22.865,20.995,21.47,80668,0
+GLSI.US,D,20220322,000000,21.975,23.185,21.975,22.39,69219,0
+GLSI.US,D,20220323,000000,21.84,22.6,21.21,21.75,24665,0
+GLSI.US,D,20220324,000000,22,22.53,21.2062,21.68,12961,0
+GLSI.US,D,20220325,000000,21.28,21.28,20.41,20.41,16290,0
+GLSI.US,D,20220328,000000,20.19,20.915,18.89,19,83884,0
+GLSI.US,D,20220329,000000,19.6,19.835,18.8,18.94,80116,0
+GLSI.US,D,20220330,000000,18.99,22.11,18.73,20.77,73528,0
+GLSI.US,D,20220331,000000,20.4615,21.7,19.39,19.62,46709,0
+GLSI.US,D,20220401,000000,19.75,20.29,19.22,19.45,20983,0
+GLSI.US,D,20220404,000000,19.7,20.6099,19.7,20.36,22653,0
+GLSI.US,D,20220405,000000,20.4,20.9681,19.08,19.34,24075,0
+GLSI.US,D,20220406,000000,19.33,19.47,18.55,19.42,66650,0
+GLSI.US,D,20220407,000000,19.31,19.94,18.71,19.45,62890,0
+GLSI.US,D,20220408,000000,19.6,20.195,19.39,19.68,34248,0
+GLSI.US,D,20220411,000000,19.45,19.45,17.62,17.63,42084,0
+GLSI.US,D,20220412,000000,18,18.56,17.67,17.74,48886,0
+GLSI.US,D,20220413,000000,17.63,18.19,16.97,17.76,58428,0
+GLSI.US,D,20220414,000000,17.61,17.82,16.93,17.16,29422,0
+GLSI.US,D,20220418,000000,17.2,17.28,16.03,16.27,53598,0
+GLSI.US,D,20220419,000000,16.79,17.33,16.0264,16.65,88284,0
+GLSI.US,D,20220420,000000,16.82,17.06,15.57,15.77,61043,0
+GLSI.US,D,20220421,000000,16.94,17.17,15.58,15.87,62398,0
+GLSI.US,D,20220422,000000,16.15,16.68,15.66,15.91,58737,0
+GLSI.US,D,20220425,000000,15.7,16.33,15.61,15.7,101695,0
+GLSI.US,D,20220426,000000,15.67,15.9271,14.13,14.23,99078,0
+GLSI.US,D,20220427,000000,14.21,14.44,13.04,13.09,62670,0
+GLSI.US,D,20220428,000000,13.09,13.59,11.82,12.02,128683,0
+GLSI.US,D,20220429,000000,11.93,12.4857,11.22,11.85,85056,0
+GLSI.US,D,20220502,000000,11.87,12.55,10.9,11.14,100226,0
+GLSI.US,D,20220503,000000,11.22,12,10.8836,11.77,73829,0
+GLSI.US,D,20220504,000000,11.79,12.14,10.95,12.05,42096,0
+GLSI.US,D,20220505,000000,11.3673,11.6499,10.84,11.04,35417,0
+GLSI.US,D,20220506,000000,11,11.4,10.5,11.1,30088,0
+GLSI.US,D,20220509,000000,10.98,10.98,9.735,9.74,55509,0
+GLSI.US,D,20220510,000000,10.03,10.48,9.68,9.86,53585,0
+GLSI.US,D,20220511,000000,9.61,10.45,9.28,9.41,53852,0
+GLSI.US,D,20220512,000000,9.34,10.3,9.23,9.64,35771,0
+GLSI.US,D,20220513,000000,9.6,10.25,9.6,9.69,93386,0
+GLSI.US,D,20220516,000000,9.69,10.24,9.49,9.58,123850,0
+GLSI.US,D,20220517,000000,9.78,9.98,9.33,9.51,95880,0
+GLSI.US,D,20220518,000000,9.25,9.99,9.15,9.3,230014,0
+GLSI.US,D,20220519,000000,9.33,9.33,8.19,8.9,285651,0
+GLSI.US,D,20220520,000000,9.3,9.38,8.64,8.66,107749,0
+GLSI.US,D,20220523,000000,9.1,9.945,8.84,9.03,178489,0
+GLSI.US,D,20220524,000000,9,9,8.33,8.46,52502,0
+GLSI.US,D,20220525,000000,8.41,8.51,7.88,7.95,194789,0
+GLSI.US,D,20220526,000000,8.1,8.43,7.89,7.95,191319,0
+GLSI.US,D,20220527,000000,8.09,8.6799,7.967,8.5,217352,0
+GLSI.US,D,20220531,000000,8.51,8.91,7.65,7.74,185423,0
+GLSI.US,D,20220601,000000,7.75,7.845,6.9009,7.3,276940,0
+GLSI.US,D,20220602,000000,7.33,8.02,6.97,7.88,311663,0
+GLSI.US,D,20220603,000000,7.89,9.2,7.85,9.01,762090,0
+GLSI.US,D,20220606,000000,9.16,9.33,7.9859,8.33,162521,0
+GLSI.US,D,20220607,000000,8.13,8.89,8.02,8.52,216968,0
+GLSI.US,D,20220608,000000,8.76,9.015,8.27,8.52,159261,0
+GLSI.US,D,20220609,000000,8.41,11.0899,8.4,10.52,562810,0
+GLSI.US,D,20220610,000000,10.38,10.38,8.12,8.345,510943,0
+GLSI.US,D,20220613,000000,7.752,8,6.8241,7.71,354663,0
+GLSI.US,D,20220614,000000,7.75,8.04,7.57,7.85,84033,0
+GLSI.US,D,20220615,000000,7.84,8.3,7.59,8.12,76441,0
+GLSI.US,D,20220616,000000,7.81,7.88,7.03,7.14,117077,0
+GLSI.US,D,20220617,000000,7.31,7.91,7.31,7.35,85361,0
+GLSI.US,D,20220621,000000,7.63,7.945,7.41,7.63,82867,0
+GLSI.US,D,20220622,000000,7.43,8.3622,7.4101,8.04,139427,0
+GLSI.US,D,20220623,000000,7.97,8.54,7.81,8.41,112045,0
+GLSI.US,D,20220624,000000,8.68,9.57,8.37,8.48,593378,0
+GLSI.US,D,20220627,000000,9.28,9.33,8.31,8.85,112925,0
+GLSI.US,D,20220628,000000,9.28,10.2453,8.72,9.15,274994,0
+GLSI.US,D,20220629,000000,9.21,9.35,8.42,8.53,116491,0
+GLSI.US,D,20220630,000000,8.36,8.7061,8,8.47,86064,0
+GLSI.US,D,20220701,000000,8.39,9.15,8.1082,8.96,57786,0
+GLSI.US,D,20220705,000000,8.83,9.0699,8.38,8.76,73783,0
+GLSI.US,D,20220706,000000,9,9.39,8.5,8.82,100222,0
+GLSI.US,D,20220707,000000,8.78,9.37,8.5801,9.11,82869,0
+GLSI.US,D,20220708,000000,9,9.1,8.8,9.07,58220,0
+GLSI.US,D,20220711,000000,9.05,9.321,8.51,8.62,71601,0
+GLSI.US,D,20220712,000000,9.84,14.29,9.84,11.98,8952544,0
+GLSI.US,D,20220713,000000,11.4,12.2299,10.3455,12.02,921377,0
+GLSI.US,D,20220714,000000,11.73,13.17,10.08,10.12,604461,0
+GLSI.US,D,20220715,000000,10.04,10.3359,9.2,9.24,248378,0
+GLSI.US,D,20220718,000000,9.2,9.78,8.5701,8.71,228111,0
+GLSI.US,D,20220719,000000,8.71,9.36,8.7,8.88,133556,0
+GLSI.US,D,20220720,000000,8.96,9.355,8.73,8.92,128961,0
+GLSI.US,D,20220721,000000,8.92,9.5,8.92,9.22,66949,0
+GLSI.US,D,20220722,000000,9.09,9.11,8.39,8.52,149245,0
+GLSI.US,D,20220725,000000,8.59,8.8468,8.08,8.32,91969,0
+GLSI.US,D,20220726,000000,8.19,8.35,7.79,8.01,159349,0
+GLSI.US,D,20220727,000000,8.08,8.2499,7.8603,8.06,69934,0
+GLSI.US,D,20220728,000000,7.99,8.1799,7.57,8.07,80835,0
+GLSI.US,D,20220729,000000,7.98,8.25,7.73,8.09,67407,0
+GLSI.US,D,20220801,000000,7.93,8.1458,7.72,7.81,57377,0
+GLSI.US,D,20220802,000000,7.78,8.14,7.78,8.1,56171,0
+GLSI.US,D,20220803,000000,8.2,8.56,8.01,8.29,70310,0
+GLSI.US,D,20220804,000000,8.31,9.19,8.31,8.75,112989,0
+GLSI.US,D,20220805,000000,8.52,8.96,8.3301,8.93,51695,0
+GLSI.US,D,20220808,000000,9.05,9.2986,8.86,8.99,45636,0
+GLSI.US,D,20220809,000000,9,9.19,8.48,8.68,44388,0
+GLSI.US,D,20220810,000000,8.97,9.95,8.77,9.88,122199,0
+GLSI.US,D,20220811,000000,9.88,10.49,9.41,9.7,82781,0
+GLSI.US,D,20220812,000000,9.96,10.2,9.35,9.6,72177,0
+GLSI.US,D,20220815,000000,9.75,10.5,9.55,10.39,88387,0
+GLSI.US,D,20220816,000000,10.24,10.49,9.82,9.98,70902,0
+GLSI.US,D,20220817,000000,9.9,10.15,9.65,9.94,35130,0
+GLSI.US,D,20220818,000000,9.7,10.27,9.7,10.09,52130,0
+GLSI.US,D,20220819,000000,10.05,10.05,9.58,9.82,30661,0
+GLSI.US,D,20220822,000000,9.51,9.66,9.01,9.03,50754,0
+GLSI.US,D,20220823,000000,9.08,9.4605,8.83,9.37,32647,0
+GLSI.US,D,20220824,000000,9.6164,9.705,9.2904,9.51,26789,0
+GLSI.US,D,20220825,000000,9.5338,10.0484,9.33,9.8,28980,0
+GLSI.US,D,20220826,000000,9.9,9.9,9.06,9.1,63074,0
+GLSI.US,D,20220829,000000,9.19,9.532,8.81,9.15,31795,0
+GLSI.US,D,20220830,000000,9.33,9.33,8.86,9.03,27231,0
+GLSI.US,D,20220831,000000,9.14,9.81,9.01,9.48,17449,0
+GLSI.US,D,20220901,000000,9.32,9.325,8.59,8.77,60685,0
+GLSI.US,D,20220902,000000,8.835,9.01,8.55,8.63,20042,0
+GLSI.US,D,20220906,000000,8.65,8.78,8.39,8.59,52732,0
+GLSI.US,D,20220907,000000,8.45,9.06,8.4401,8.77,32528,0
+GLSI.US,D,20220908,000000,8.79,9.54,8.64,9.37,59917,0
+GLSI.US,D,20220909,000000,9.6,9.85,9.25,9.63,62965,0
+GLSI.US,D,20220912,000000,9.55,10.68,9.47,10.29,69182,0
+GLSI.US,D,20220913,000000,9.8,10.1261,9.3,9.59,76751,0
+GLSI.US,D,20220914,000000,9.7,10.29,9.22,9.69,36811,0
+GLSI.US,D,20220915,000000,9.65,10.65,9.65,10.35,58166,0
+GLSI.US,D,20220916,000000,9.9,10.39,9.4848,10.38,68936,0
+GLSI.US,D,20220919,000000,10.21,10.21,9.3248,10.13,49623,0
+GLSI.US,D,20220920,000000,9.89,10.21,9.65,10.13,36560,0
+GLSI.US,D,20220921,000000,10.06,10.06,9.26,9.41,41570,0
+GLSI.US,D,20220922,000000,9.58,9.58,8.8001,9.2,52551,0
+GLSI.US,D,20220923,000000,9.01,9.185,8.5284,8.84,45665,0
+GLSI.US,D,20220926,000000,8.98,9.265,8.52,8.73,28435,0
+GLSI.US,D,20220927,000000,9.02,9.35,8.7301,8.95,17704,0
+GLSI.US,D,20220928,000000,9.12,9.63,8.6601,9.11,32424,0
+GLSI.US,D,20220929,000000,9.23,9.47,8.75,9.47,34964,0
+GLSI.US,D,20220930,000000,9.56,10,9.1,9.1,44694,0
+GLSI.US,D,20221003,000000,9.13,9.65,9.03,9.55,33401,0
+GLSI.US,D,20221004,000000,9.65,9.99,9.61,9.99,34615,0
+GLSI.US,D,20221005,000000,9.705,9.96,9.31,9.96,29459,0
+GLSI.US,D,20221006,000000,9.69,10,9.6301,9.81,30225,0
+GLSI.US,D,20221007,000000,9.88,10,9.5,9.58,20983,0
+GLSI.US,D,20221010,000000,9.4,9.9299,9.32,9.59,20868,0
+GLSI.US,D,20221011,000000,9.89,9.9192,9,9.31,26453,0
+GLSI.US,D,20221012,000000,9.395,9.76,9.32,9.46,10992,0
+GLSI.US,D,20221013,000000,9.8912,9.99,9.3,9.82,26025,0
+GLSI.US,D,20221014,000000,9.99,9.99,9.14,9.86,28664,0
+GLSI.US,D,20221017,000000,10.03,10.185,9.7344,9.81,38868,0
+GLSI.US,D,20221018,000000,9.9,10.1499,9.5224,9.92,39675,0
+GLSI.US,D,20221019,000000,9.9241,9.98,9.54,9.6,29722,0
+GLSI.US,D,20221020,000000,9.6,10,9.56,9.79,21164,0
+GLSI.US,D,20221021,000000,9.7377,9.93,9.5607,9.89,22951,0
+GLSI.US,D,20221024,000000,9.85,9.88,9.4,9.43,50150,0
+GLSI.US,D,20221025,000000,9.45,10.29,9.45,10.07,55275,0
+GLSI.US,D,20221026,000000,10.33,10.57,9.73,9.88,37961,0
+GLSI.US,D,20221027,000000,9.86,9.88,9.03,9.16,78794,0
+GLSI.US,D,20221028,000000,9.13,9.79,9.1101,9.32,49401,0
+GLSI.US,D,20221031,000000,9.38,9.38,9.01,9.01,20318,0
+GLSI.US,D,20221101,000000,8.97,9.48,8.97,9.22,35047,0
+GLSI.US,D,20221102,000000,9.2,9.224,8.76,8.81,45205,0
+GLSI.US,D,20221103,000000,8.72,9.37,8.72,9.25,30908,0
+GLSI.US,D,20221104,000000,9.25,9.25,8.92,9.09,41880,0
+GLSI.US,D,20221107,000000,9.08,9.25,8.92,8.98,42625,0
+GLSI.US,D,20221108,000000,9.03,9.43,9.03,9.33,21183,0
+GLSI.US,D,20221109,000000,9.28,9.45,8.99,9.12,22152,0
+GLSI.US,D,20221110,000000,9.2,9.5,9.2,9.43,22785,0
+GLSI.US,D,20221111,000000,9.38,10.2,9.38,9.92,54699,0
+GLSI.US,D,20221114,000000,9.79,10.4,9.6185,9.91,37286,0
+GLSI.US,D,20221115,000000,10.16,11.9089,10.15,11.08,132525,0
+GLSI.US,D,20221116,000000,11.08,11.6606,10.6,10.99,38506,0
+GLSI.US,D,20221117,000000,10.83,11.1,10.36,10.83,24157,0
+GLSI.US,D,20221118,000000,10.83,11.1183,10.38,10.76,44815,0
+GLSI.US,D,20221121,000000,10.6,11.0814,10.6,10.85,17823,0
+GLSI.US,D,20221122,000000,11.1,11.1,10.5101,10.85,12628,0
+GLSI.US,D,20221123,000000,10.97,13.37,10.66,13.03,155711,0
+GLSI.US,D,20221125,000000,13.16,14.71,12.5101,14.5,89375,0
+GLSI.US,D,20221128,000000,14.9,14.99,13.51,14.3,96517,0
+GLSI.US,D,20221129,000000,14.13,14.76,13.22,13.79,50174,0
+GLSI.US,D,20221130,000000,14.5,14.5,12.96,13.95,61933,0
+GLSI.US,D,20221201,000000,14.49,14.5,13.56,14,52447,0
+GLSI.US,D,20221202,000000,13.6692,14.06,13.1767,13.75,40103,0
+GLSI.US,D,20221205,000000,13.75,13.77,13.25,13.43,34120,0
+GLSI.US,D,20221206,000000,13.42,14.2,13.38,13.59,36051,0
+GLSI.US,D,20221207,000000,13.92,14.0999,13.6216,13.98,32036,0
+GLSI.US,D,20221208,000000,14.04,14.04,13.59,13.7,13958,0
+GLSI.US,D,20221209,000000,13.78,13.84,12.85,12.98,28964,0
+GLSI.US,D,20221212,000000,13.16,13.17,12.4085,12.95,38999,0
+GLSI.US,D,20221213,000000,13.31,13.8728,12.42,13.03,29977,0
+GLSI.US,D,20221214,000000,13.05,13.6999,12.88,13.13,37354,0
+GLSI.US,D,20221215,000000,12.96,13.6398,12.48,12.97,31394,0
+GLSI.US,D,20221216,000000,12.88,13.95,12.635,12.71,16559,0
+GLSI.US,D,20221219,000000,12.51,12.6759,12.24,12.3,15532,0
+GLSI.US,D,20221220,000000,12.04,13.23,12.04,13.01,37017,0
+GLSI.US,D,20221221,000000,13.29,14.89,13.25,14.09,54939,0
+GLSI.US,D,20221222,000000,13.85,14.1052,13.4101,13.88,17834,0
+GLSI.US,D,20221223,000000,14.13,14.57,13.6804,14.57,28287,0
+GLSI.US,D,20221227,000000,14.73,15.9056,14.67,15.48,96881,0
+GLSI.US,D,20221228,000000,15.27,17,15.27,16.88,81971,0
+GLSI.US,D,20221229,000000,17.23,17.25,14.72,15.27,127758,0
+GLSI.US,D,20221230,000000,15.43,15.58,14.63,15.2,52065,0
+GLSI.US,D,20230103,000000,15.82,15.82,14.3,14.59,49623,0
+GLSI.US,D,20230104,000000,14.41,14.91,13.6883,14.06,30316,0
+GLSI.US,D,20230105,000000,14.12,14.64,13.85,14.07,20376,0
+GLSI.US,D,20230106,000000,14.19,15.4117,14.06,14.78,29266,0
+GLSI.US,D,20230109,000000,15.39,15.94,14.04,14.27,37877,0
+GLSI.US,D,20230110,000000,14.53,15.9,14.53,15.35,35805,0
+GLSI.US,D,20230111,000000,15.21,15.4924,14.5,14.98,28652,0
+GLSI.US,D,20230112,000000,14.99,16.48,14.85,16.24,41478,0
+GLSI.US,D,20230113,000000,16.11,16.5,15.9,16.26,29734,0
+GLSI.US,D,20230117,000000,16.17,17.4282,16.12,16.31,26892,0
+GLSI.US,D,20230118,000000,16.09,16.89,15.96,16.32,30535,0
+GLSI.US,D,20230119,000000,16.2534,16.28,15.7,16.04,16588,0
+GLSI.US,D,20230120,000000,16.25,17.67,16.2,17.46,79194,0
+GLSI.US,D,20230123,000000,17.67,18.38,17.2897,18.38,48322,0
+GLSI.US,D,20230124,000000,18.59,19.9,18.2476,19.9,60227,0
+GLSI.US,D,20230125,000000,19.88,19.89,18.58,19.04,44297,0
+GLSI.US,D,20230126,000000,19.15,19.48,18.5,19.03,21028,0
+GLSI.US,D,20230127,000000,18.9501,19.61,18.9,19.34,34124,0
+GLSI.US,D,20230130,000000,19.26,19.76,18.6301,19.44,25046,0
+GLSI.US,D,20230131,000000,19.64,21.5,19.64,19.84,138319,0
+GLSI.US,D,20230201,000000,20,20.43,18.9919,20.08,98919,0
+GLSI.US,D,20230202,000000,20.31,21.0599,19.7454,20.8023,28819,0
+GLSI.US,D,20230203,000000,20.85,20.85,19.83,20.43,16736,0
+GLSI.US,D,20230206,000000,20.67,21.263,20.19,20.73,30618,0
+GLSI.US,D,20230207,000000,20.86,21.4699,19.8226,20.26,42373,0
+GLSI.US,D,20230208,000000,20.24,20.92,19.57,19.78,27760,0
+GLSI.US,D,20230209,000000,20.13,20.13,19,19.36,40665,0
+GLSI.US,D,20230210,000000,19.08,19.625,18.25,18.84,32254,0
+GLSI.US,D,20230213,000000,19.14,19.14,17.5,17.6,38504,0
+GLSI.US,D,20230214,000000,17.69,18.09,16.8548,17.48,45686,0
+GLSI.US,D,20230215,000000,17.17,17.3,16.53,16.85,34353,0
+GLSI.US,D,20230216,000000,16.69,17.2299,15.66,16.43,28833,0
+GLSI.US,D,20230217,000000,16.22,16.91,16.1383,16.55,25113,0
+GLSI.US,D,20230221,000000,16.5,16.92,15.01,15.1,38873,0
+GLSI.US,D,20230222,000000,15.49,15.9481,15.0377,15.86,18601,0
+GLSI.US,D,20230223,000000,15.999,16.08,15.54,15.94,23142,0
+GLSI.US,D,20230224,000000,15.39,15.74,14.78,14.78,28522,0
+GLSI.US,D,20230227,000000,15.07,15.68,14.6001,14.91,23301,0
+GLSI.US,D,20230228,000000,14.91,15.76,14.91,15.61,14805,0
+GLSI.US,D,20230301,000000,15.51,16.23,14.99,15.71,19340,0
+GLSI.US,D,20230302,000000,15.48,15.62,14.11,14.64,32153,0
+GLSI.US,D,20230303,000000,14.36,15.36,14.36,14.73,33342,0
+GLSI.US,D,20230306,000000,14.54,16.0209,14.1101,14.51,30534,0
+GLSI.US,D,20230307,000000,14.75,15.84,13.34,13.69,38732,0
+GLSI.US,D,20230308,000000,13.78,13.79,12.45,13.64,88884,0
+GLSI.US,D,20230309,000000,13.41,13.47,12.65,12.9,44522,0
+GLSI.US,D,20230310,000000,12.68,12.87,11.1952,12.12,70142,0
+GLSI.US,D,20230313,000000,11.95,13.16,11.88,13.09,28370,0
+GLSI.US,D,20230314,000000,13.24,13.46,12.61,12.76,24779,0
+GLSI.US,D,20230315,000000,12.36,12.93,12.1021,12.92,33235,0
+GLSI.US,D,20230316,000000,12.72,13.11,12.5,12.99,30731,0
+GLSI.US,D,20230317,000000,12.955,13.08,12.27,12.97,39633,0
+GLSI.US,D,20230320,000000,12.85,12.85,12.12,12.61,42886,0
+GLSI.US,D,20230321,000000,12.845,13.9,12.6201,13.79,52304,0
+GLSI.US,D,20230322,000000,13.66,13.75,12.81,12.83,35484,0
+GLSI.US,D,20230323,000000,12.85,13.1,12.62,13.005,24541,0
+GLSI.US,D,20230324,000000,13.859,13.859,12.5,13.21,24193,0
+GLSI.US,D,20230327,000000,13.475,14.5,13.355,13.83,63713,0
+GLSI.US,D,20230328,000000,13.82,13.84,12.97,13.02,25949,0
+GLSI.US,D,20230329,000000,13.28,14.16,13.0601,14.11,24368,0
+GLSI.US,D,20230330,000000,14.23,14.3599,13.4,13.68,33525,0
+GLSI.US,D,20230331,000000,14.015,14.2999,13.56,13.79,53640,0
+GLSI.US,D,20230403,000000,14.02,14.02,13.0102,13.2,41619,0
+GLSI.US,D,20230404,000000,13.16,13.5,12.45,12.85,46001,0
+GLSI.US,D,20230405,000000,12.6,13.18,12.53,12.76,16782,0
+GLSI.US,D,20230406,000000,12.9,13.64,12.83,13.13,35874,0
+GLSI.US,D,20230410,000000,13.1,13.53,12.6,12.65,47576,0
+GLSI.US,D,20230411,000000,11.03,12.57,10.45,12.21,332553,0
+GLSI.US,D,20230412,000000,12.6,12.64,11.51,11.55,128940,0
+GLSI.US,D,20230413,000000,11.54,12,10.85,11.97,82380,0
+GLSI.US,D,20230414,000000,11.58,11.8878,11.31,11.81,99542,0
+GLSI.US,D,20230417,000000,11.89,12.37,11.53,11.87,80372,0
+GLSI.US,D,20230418,000000,11.615,11.7192,11.07,11.14,98528,0
+GLSI.US,D,20230419,000000,11.03,11.31,10.83,11.15,91720,0
+GLSI.US,D,20230420,000000,11.19,11.44,10.76,10.84,47306,0
+GLSI.US,D,20230421,000000,11.1,11.94,10.91,11.49,59870,0
+GLSI.US,D,20230424,000000,11.6,11.69,11.14,11.21,26320,0
+GLSI.US,D,20230425,000000,10.98,11.3566,10.6753,10.86,35697,0
+GLSI.US,D,20230426,000000,10.87,11.29,10.565,10.64,27069,0
+GLSI.US,D,20230427,000000,10.68,10.975,10.22,10.35,68525,0
+GLSI.US,D,20230428,000000,10.21,11.4,10.21,10.71,63621,0
+GLSI.US,D,20230501,000000,10.9836,11.47,10.75,11.34,39877,0
+GLSI.US,D,20230502,000000,11.23,11.335,10.6392,10.96,36075,0
+GLSI.US,D,20230503,000000,10.91,11.61,10.91,11.51,25378,0
+GLSI.US,D,20230504,000000,11.59,11.75,11.145,11.66,30329,0
+GLSI.US,D,20230505,000000,11.77,11.785,11.255,11.27,20510,0
+GLSI.US,D,20230508,000000,11.7175,11.7175,10.8933,11.16,25442,0
+GLSI.US,D,20230509,000000,11.06,11.475,11.052,11.41,18940,0
+GLSI.US,D,20230510,000000,11.36,11.99,10.75,10.96,21966,0
+GLSI.US,D,20230511,000000,11.1,11.28,10.75,11.02,15239,0
+GLSI.US,D,20230512,000000,10.9801,11.33,10.85,11.28,15855,0
+GLSI.US,D,20230515,000000,11.34,11.585,11.16,11.25,8704,0
+GLSI.US,D,20230516,000000,11.16,11.455,11.0719,11.37,20635,0
+GLSI.US,D,20230517,000000,11.26,11.94,11.2,11.74,16029,0
+GLSI.US,D,20230518,000000,11.96,11.96,11.35,11.53,21285,0
+GLSI.US,D,20230519,000000,11.53,11.9307,11.34,11.35,6200,0
+GLSI.US,D,20230522,000000,11.4,11.9274,11.4,11.8,16972,0
+GLSI.US,D,20230523,000000,11.9703,12.06,11.6,11.6,17059,0
+GLSI.US,D,20230524,000000,11.41,11.9099,11.33,11.33,12610,0
+GLSI.US,D,20230525,000000,11.49,11.49,10.53,10.8,31953,0
+GLSI.US,D,20230526,000000,10.8001,10.985,10.55,10.83,16596,0
+GLSI.US,D,20230530,000000,10.83,11.1,10.6301,10.91,22493,0
+GLSI.US,D,20230531,000000,10.81,11.18,10.74,10.89,13953,0
+GLSI.US,D,20230601,000000,11.31,11.31,10.64,10.67,17586,0
+GLSI.US,D,20230602,000000,10.68,11.04,10.31,10.97,47710,0
+GLSI.US,D,20230605,000000,10.78,11.09,10.765,10.975,21694,0
+GLSI.US,D,20230606,000000,10.82,11.45,10.8105,11.39,16636,0
+GLSI.US,D,20230607,000000,11.54,11.64,11.24,11.43,15778,0
+GLSI.US,D,20230608,000000,11.3901,11.54,10.94,11.54,22547,0
+GLSI.US,D,20230609,000000,11.55,11.635,10.9,10.9,12674,0
+GLSI.US,D,20230612,000000,11.02,11.5,10.96,11.3,11978,0
+GLSI.US,D,20230613,000000,10.96,11.45,10.96,11.19,12256,0
+GLSI.US,D,20230614,000000,11.34,11.49,10.81,11.14,29178,0
+GLSI.US,D,20230615,000000,10.87,11.12,10.87,11.04,38238,0
+GLSI.US,D,20230616,000000,11.16,11.2,10.625,10.9,32100,0
+GLSI.US,D,20230620,000000,10.75,10.9,10.68,10.84,26853,0
+GLSI.US,D,20230621,000000,10.72,10.87,10.2,10.52,28570,0
+GLSI.US,D,20230622,000000,10.45,10.53,9.89,10.18,60763,0
+GLSI.US,D,20230623,000000,9.99,10.185,9.53,9.65,60606,0
+GLSI.US,D,20230626,000000,9.8,9.83,9.54,9.7,30302,0
+GLSI.US,D,20230627,000000,9.62,9.74,9.34,9.58,33794,0
+GLSI.US,D,20230628,000000,9.65,9.9619,9.58,9.62,26026,0
+GLSI.US,D,20230629,000000,9.65,9.82,9.65,9.69,5844,0
+GLSI.US,D,20230630,000000,9.85,9.9511,9.6,9.645,11111,0
+GLSI.US,D,20230703,000000,9.53,9.8699,9.51,9.67,11417,0
+GLSI.US,D,20230705,000000,9.66,9.66,9.15,9.34,19353,0
+GLSI.US,D,20230706,000000,9.21,9.22,8.89,8.95,27384,0
+GLSI.US,D,20230707,000000,9.01,9.2499,8.95,9.03,18967,0
+GLSI.US,D,20230710,000000,9.19,9.2999,9.1,9.11,15428,0
+GLSI.US,D,20230711,000000,8.9915,9.362,8.9915,9.18,23118,0
+GLSI.US,D,20230712,000000,9.3,9.3652,9.0873,9.24,13966,0
+GLSI.US,D,20230713,000000,9.27,9.55,9.0786,9.455,15473,0
+GLSI.US,D,20230714,000000,9.48,9.48,9.18,9.34,10586,0
+GLSI.US,D,20230717,000000,9.47,9.65,9.4026,9.42,15399,0
+GLSI.US,D,20230718,000000,9.42,9.52,9.28,9.28,9180,0
+GLSI.US,D,20230719,000000,9.24,9.59,9.2,9.29,13547,0
+GLSI.US,D,20230720,000000,9.29,9.33,9.12,9.12,12757,0
+GLSI.US,D,20230721,000000,9.2,9.34,9.07,9.1,13206,0
+GLSI.US,D,20230724,000000,9.19,9.19,8.9,8.91,18662,0
+GLSI.US,D,20230725,000000,9,9.085,8.88,9,19527,0
+GLSI.US,D,20230726,000000,8.98,9.22,8.8825,8.97,12242,0
+GLSI.US,D,20230727,000000,9.02,9.14,8.87,8.94,20529,0
+GLSI.US,D,20230728,000000,9.02,9.0522,8.7,8.85,14467,0
+GLSI.US,D,20230731,000000,8.87,9.445,8.85,9.2,13273,0
+GLSI.US,D,20230801,000000,9.29,9.94,9.0342,9.89,24121,0
+GLSI.US,D,20230802,000000,9.89,10.18,9.4,10.01,19212,0
+GLSI.US,D,20230803,000000,9.95,10.1846,9.63,10.03,14902,0
+GLSI.US,D,20230804,000000,10.12,10.755,10.12,10.56,43277,0
+GLSI.US,D,20230807,000000,10.5,10.5,10.1,10.34,13258,0
+GLSI.US,D,20230808,000000,10.38,10.39,9.7564,10.125,28437,0
+GLSI.US,D,20230809,000000,10.175,10.5,10,10.16,9598,0
+GLSI.US,D,20230810,000000,10.3,10.55,10.16,10.54,14530,0
+GLSI.US,D,20230811,000000,10.6,10.6,10.2,10.56,5638,0
+GLSI.US,D,20230814,000000,10.38,10.665,10.15,10.57,18068,0
+GLSI.US,D,20230815,000000,10.51,10.66,10.265,10.66,9181,0
+GLSI.US,D,20230816,000000,10.43,10.49,10.1349,10.25,15558,0
+GLSI.US,D,20230817,000000,10.345,10.58,9.8,9.8,10188,0
+GLSI.US,D,20230818,000000,9.81,10.25,9.56,9.56,9584,0
+GLSI.US,D,20230821,000000,9.17,10.15,9.17,10.15,21910,0
+GLSI.US,D,20230822,000000,9.62,10,9.62,10,12168,0
+GLSI.US,D,20230823,000000,9.83,10,9.5401,9.93,15155,0
+GLSI.US,D,20230824,000000,9.9,9.9818,9.42,9.56,4965,0
+GLSI.US,D,20230825,000000,9.6178,9.8499,9.29,9.29,5762,0
+GLSI.US,D,20230828,000000,9.4,9.8825,9.21,9.21,7612,0
+GLSI.US,D,20230829,000000,9.2,9.57,9.02,9.03,5265,0
+GLSI.US,D,20230830,000000,9.3999,9.44,9.0309,9.06,6650,0
+GLSI.US,D,20230831,000000,9.01,9.4,9.01,9.17,5195,0
+GLSI.US,D,20230901,000000,9.15,9.42,8.9,9.23,18083,0
+GLSI.US,D,20230905,000000,9.06,9.2211,9.045,9.06,6869,0
+GLSI.US,D,20230906,000000,9.125,9.31,8.9211,9.08,7490,0
+GLSI.US,D,20230907,000000,9,9.135,8.86,8.88,14015,0
+GLSI.US,D,20230908,000000,8.92,9.04,8.61,8.95,26626,0
+GLSI.US,D,20230911,000000,8.8,9.53,8.8,9.52,10125,0
+GLSI.US,D,20230912,000000,9.58,9.9139,9.58,9.74,11755,0
+GLSI.US,D,20230913,000000,9.52,9.89,9.35,9.43,10426,0
+GLSI.US,D,20230914,000000,9.3337,9.48,9.25,9.34,6746,0
+GLSI.US,D,20230915,000000,9.3,9.41,9.04,9.04,26325,0
+GLSI.US,D,20230918,000000,9,9.12,8.91,8.95,19864,0
+GLSI.US,D,20230919,000000,9.01,9.14,8.76,8.91,16291,0
+GLSI.US,D,20230920,000000,9.35,9.35,8.74,8.76,17655,0
+GLSI.US,D,20230921,000000,8.8,9.2172,8.8,8.84,9844,0
+GLSI.US,D,20230922,000000,8.99,8.99,8.75,8.81,9250,0
+GLSI.US,D,20230925,000000,8.77,8.77,8.19,8.41,20565,0
+GLSI.US,D,20230926,000000,8.8,8.8,8.57,8.57,11301,0
+GLSI.US,D,20230927,000000,8.5776,8.87,8.56,8.56,10039,0
+GLSI.US,D,20230928,000000,8.695,8.81,8.55,8.78,15355,0
+GLSI.US,D,20230929,000000,8.725,8.85,8.6,8.84,8815,0
+GLSI.US,D,20231002,000000,8.69,8.94,7.81,8.94,18142,0
+GLSI.US,D,20231003,000000,8.73,8.75,8.55,8.62,7190,0
+GLSI.US,D,20231004,000000,8.4501,8.7399,8.45,8.47,10848,0
+GLSI.US,D,20231005,000000,8.53,8.72,8.5001,8.51,9969,0
+GLSI.US,D,20231006,000000,8.625,8.9,8.48,8.84,8683,0
+GLSI.US,D,20231009,000000,8.85,8.9,8.5501,8.89,3861,0
+GLSI.US,D,20231010,000000,9.0775,9.29,9,9.29,6484,0
+GLSI.US,D,20231011,000000,9.17,9.2201,8.94,9.06,17019,0
+GLSI.US,D,20231012,000000,8.99,8.99,8.66,8.685,6556,0
+GLSI.US,D,20231013,000000,8.79,8.9598,8.6,8.64,4949,0
+GLSI.US,D,20231016,000000,8.795,9.03,8.64,8.76,15323,0
+GLSI.US,D,20231017,000000,8.65,8.9283,8.5839,8.66,8435,0
+GLSI.US,D,20231018,000000,8.66,8.74,8.19,8.405,10043,0
+GLSI.US,D,20231019,000000,8.2,8.49,8.152,8.27,15042,0
+GLSI.US,D,20231020,000000,8.248,8.28,7.98,8.28,26908,0
+GLSI.US,D,20231023,000000,8.16,8.2998,7.77,7.77,9310,0
+GLSI.US,D,20231024,000000,7.89,8.2199,7.69,8.2,15658,0
+GLSI.US,D,20231025,000000,8.22,8.22,7.635,7.95,10915,0
+GLSI.US,D,20231026,000000,7.92,8.29,7.58,8.27,13660,0
+GLSI.US,D,20231027,000000,8.62,8.62,8.38,8.52,9801,0
+GLSI.US,D,20231030,000000,8.71,8.71,8.0074,8.28,16013,0
+GLSI.US,D,20231031,000000,8.1994,8.428,8.1994,8.36,2696,0
+GLSI.US,D,20231101,000000,8.34,8.97,8.2101,8.69,12919,0
+GLSI.US,D,20231102,000000,8.55,8.86,8.4133,8.64,6613,0
+GLSI.US,D,20231103,000000,8.54,9.2499,8.54,9.05,24527,0
+GLSI.US,D,20231106,000000,9.1,10.46,9.1,10.43,37507,0
+GLSI.US,D,20231107,000000,10.43,10.71,10.02,10.61,30012,0
+GLSI.US,D,20231108,000000,10.74,10.74,9.7,10.15,19838,0
+GLSI.US,D,20231109,000000,10.25,10.43,9.4801,10.02,13400,0
+GLSI.US,D,20231110,000000,10.06,10.38,9.8412,10.17,22624,0
+GLSI.US,D,20231113,000000,10.29,10.29,9.7001,10.29,8582,0
+GLSI.US,D,20231114,000000,10.73,10.73,10.18,10.45,9687,0
+GLSI.US,D,20231115,000000,10.52,10.99,10.4,10.98,27029,0
+GLSI.US,D,20231116,000000,11,11.2398,10.56,10.78,14388,0
+GLSI.US,D,20231117,000000,10.77,10.93,10.57,10.71,8765,0
+GLSI.US,D,20231120,000000,10.85,11,10.74,11,13699,0
+GLSI.US,D,20231121,000000,11.1,11.2,10.6,10.6,13679,0
+GLSI.US,D,20231122,000000,10.77,11.7174,10.77,11.35,26939,0
+GLSI.US,D,20231124,000000,11.37,12.1041,11.267,11.97,21023,0
+GLSI.US,D,20231127,000000,12,12,11.51,11.51,10827,0
+GLSI.US,D,20231128,000000,11.42,11.6216,11.02,11.46,18717,0
+GLSI.US,D,20231129,000000,11.45,11.7899,11.2,11.22,10876,0
+GLSI.US,D,20231130,000000,11.45,11.99,10.9301,11.7,16929,0
+GLSI.US,D,20231201,000000,11.72,11.94,11.5049,11.69,12984,0
+GLSI.US,D,20231204,000000,11.64,11.65,11.25,11.65,14295,0
+GLSI.US,D,20231205,000000,11.63,12.0399,11.51,11.98,12043,0
+GLSI.US,D,20231206,000000,11.6849,12.4286,11.6849,12.3,19169,0
+GLSI.US,D,20231207,000000,12.0872,12.25,11.9372,12.15,10040,0
+GLSI.US,D,20231208,000000,11.9332,11.955,11.5,11.78,15082,0
+GLSI.US,D,20231211,000000,11.65,11.78,10.6,11.24,31869,0
+GLSI.US,D,20231212,000000,10.9824,11.22,10.67,11.05,9810,0
+GLSI.US,D,20231213,000000,10.87,10.87,10.5,10.61,14835,0
+GLSI.US,D,20231214,000000,10.77,11.27,10.77,10.85,18281,0
+GLSI.US,D,20231215,000000,10.91,10.981,10.6055,10.76,12575,0
+GLSI.US,D,20231218,000000,11.29,11.29,10.109,10.16,22332,0
+GLSI.US,D,20231219,000000,10.21,10.7304,10.2,10.275,14951,0
+GLSI.US,D,20231220,000000,10.27,11.115,10.27,10.62,26398,0
+GLSI.US,D,20231221,000000,10.53,10.97,10.53,10.88,8336,0
+GLSI.US,D,20231222,000000,10.75,11.165,10.68,10.71,13841,0
+GLSI.US,D,20231226,000000,10.96,11.14,10.7101,11.12,12261,0
+GLSI.US,D,20231227,000000,11.1,11.2,10.7147,11.01,13289,0
+GLSI.US,D,20231228,000000,10.9,11.24,10.717,10.78,17784,0
+GLSI.US,D,20231229,000000,10.69,10.805,10.3,10.52,24100,0
+GLSI.US,D,20240102,000000,10.55,10.9999,10.55,10.8,8883,0
+GLSI.US,D,20240103,000000,10.76,10.9726,10.21,10.5,20802,0
+GLSI.US,D,20240104,000000,10.58,10.7899,10.055,10.42,12775,0
+GLSI.US,D,20240105,000000,10.23,10.4275,9.7,9.7,69316,0
+GLSI.US,D,20240108,000000,9.62,9.84,9.2,9.69,12157,0
+GLSI.US,D,20240109,000000,9.93,10.47,9.8131,10.27,23349,0
+GLSI.US,D,20240110,000000,10.21,10.44,9.87,9.88,21833,0
+GLSI.US,D,20240111,000000,9.98,10.34,9.22,9.24,21922,0
+GLSI.US,D,20240112,000000,9.12,9.5499,9.015,9.26,25918,0
+GLSI.US,D,20240116,000000,9.17,9.88,9.17,9.42,14220,0
+GLSI.US,D,20240117,000000,9.24,9.52,8.76,8.96,19604,0
+GLSI.US,D,20240118,000000,9.11,9.11,8.51,8.79,32280,0
+GLSI.US,D,20240119,000000,8.95,9.1274,8.674,9.1274,9400,0
+GLSI.US,D,20240122,000000,9.0595,9.37,8.9,9.15,7591,0
+GLSI.US,D,20240123,000000,9.155,9.24,8.22,8.68,23339,0
+GLSI.US,D,20240124,000000,8.51,8.9799,8.51,8.59,16670,0
+GLSI.US,D,20240125,000000,8.51,8.873,8.19,8.82,20161,0
+GLSI.US,D,20240126,000000,8.6253,9.09,8.6,8.72,24050,0
+GLSI.US,D,20240129,000000,8.9,9.19,8.5572,9.14,19578,0
+GLSI.US,D,20240130,000000,9.1,9.1,8.75,8.87,19994,0
+GLSI.US,D,20240131,000000,8.94,9.0444,8.62,8.64,21842,0
+GLSI.US,D,20240201,000000,8.73,9.0963,8.6,8.89,22979,0
+GLSI.US,D,20240202,000000,8.71,8.855,8.45,8.74,33911,0
+GLSI.US,D,20240205,000000,8.54,9.1782,8,8.9,37642,0
+GLSI.US,D,20240206,000000,8.99,9.16,8.36,8.65,21555,0
+GLSI.US,D,20240207,000000,8.9796,8.9796,8.45,8.47,23945,0
+GLSI.US,D,20240208,000000,8.43,8.663,8.26,8.48,16212,0
+GLSI.US,D,20240209,000000,8.66,8.66,8.31,8.45,19989,0
+GLSI.US,D,20240212,000000,8.33,8.9899,8.33,8.77,25301,0
+GLSI.US,D,20240213,000000,8.94,8.94,8.15,8.31,28355,0
+GLSI.US,D,20240214,000000,8.94,13.83,8.7,10.2,331051,0
+GLSI.US,D,20240215,000000,10.11,11.6,9.9103,11.6,102718,0
+GLSI.US,D,20240216,000000,11.97,11.97,10.65,11.24,46920,0
+GLSI.US,D,20240220,000000,11.4,13.44,11.4,12.94,90842,0
+GLSI.US,D,20240221,000000,12.74,13.2257,11.55,13.16,60416,0
+GLSI.US,D,20240222,000000,13.2,15.26,12.6161,13.4,117593,0
+GLSI.US,D,20240223,000000,13.5,13.8999,12.51,12.93,64843,0
+GLSI.US,D,20240226,000000,13.13,13.13,11.24,12.08,86035,0
+GLSI.US,D,20240227,000000,13.11,13.11,12.05,12.5,63853,0
+GLSI.US,D,20240228,000000,12.43,12.5556,11.76,12.08,37248,0
+GLSI.US,D,20240229,000000,12.07,12.325,11.202,12.16,46593,0
+GLSI.US,D,20240301,000000,12.2,13,12.055,13,37031,0
+GLSI.US,D,20240304,000000,13,13.2,12.29,12.96,34861,0
+GLSI.US,D,20240305,000000,12.82,12.82,11.81,12.57,22231,0
+GLSI.US,D,20240306,000000,12.61,13.75,12.61,13.75,45088,0
+GLSI.US,D,20240307,000000,14.05,17.2,14.02,16.49,158866,0
+GLSI.US,D,20240308,000000,16.49,17.57,14.82,15.35,63874,0
+GLSI.US,D,20240311,000000,15.35,18.5,15.35,17.68,114620,0
+GLSI.US,D,20240312,000000,18.28,20.75,18,19.13,225980,0
+GLSI.US,D,20240313,000000,20.33,20.49,18,18.2,68492,0
+GLSI.US,D,20240314,000000,18.55,18.61,16.31,16.51,77884,0
+GLSI.US,D,20240315,000000,16.31,17.5,16.2501,17.5,35334,0
+GLSI.US,D,20240318,000000,17.49,17.7345,16.9338,17.03,17859,0
+GLSI.US,D,20240319,000000,17.1,17.38,16.5,16.95,31987,0
+GLSI.US,D,20240320,000000,16.2357,18.38,16.1401,18.38,54384,0
+GLSI.US,D,20240321,000000,18.44,19.495,17.87,18.92,30941,0
+GLSI.US,D,20240322,000000,19.24,20.35,19.1001,19.62,51318,0
+GLSI.US,D,20240325,000000,19.8,19.905,19.26,19.45,22710,0
+GLSI.US,D,20240326,000000,19.9,20.88,19.45,20.32,42796,0
+GLSI.US,D,20240327,000000,20.54,21.44,19.8601,20,39344,0
+GLSI.US,D,20240328,000000,20.2108,20.55,19.71,19.94,27783,0
+GLSI.US,D,20240401,000000,20.43,20.43,17.6,19.04,43407,0
+GLSI.US,D,20240402,000000,18.41,18.41,17.3501,17.49,39216,0
+GLSI.US,D,20240403,000000,17.78,18.4399,17.59,17.72,32804,0
+GLSI.US,D,20240404,000000,17.9698,18.275,17.56,17.95,38215,0
+GLSI.US,D,20240405,000000,17.75,17.98,17.0231,17.38,31723,0
+GLSI.US,D,20240408,000000,17.43,17.58,16.23,16.45,39692,0
+GLSI.US,D,20240409,000000,16.3628,17.35,16.28,16.63,35328,0
+GLSI.US,D,20240410,000000,16.47,16.85,15.1,15.83,40079,0
+GLSI.US,D,20240411,000000,16.09,16.1521,15.53,16.06,26820,0
+GLSI.US,D,20240412,000000,15.79,16.315,15.11,15.65,34833,0
+GLSI.US,D,20240415,000000,15.85,15.85,13.78,14.26,63535,0
+GLSI.US,D,20240416,000000,13.78,14.7,13.78,14.42,16661,0
+GLSI.US,D,20240417,000000,14.42,14.5056,12.51,13.05,34838,0
+GLSI.US,D,20240418,000000,12.86,14.136,12.68,12.89,42372,0
+GLSI.US,D,20240419,000000,12.75,13.175,12.02,12.11,30685,0
+GLSI.US,D,20240422,000000,12.2,13.2516,11.375,12.69,73640,0
+GLSI.US,D,20240423,000000,12.59,13.38,12.4,13.14,35950,0
+GLSI.US,D,20240424,000000,13.13,13.18,12.36,12.62,28651,0
+GLSI.US,D,20240425,000000,12.425,12.93,11.99,12.34,30895,0
+GLSI.US,D,20240426,000000,12.57,13.29,12.3001,13.12,27903,0
+GLSI.US,D,20240429,000000,13.01,13.35,12.49,12.6,23675,0
+GLSI.US,D,20240430,000000,12.51,12.915,12.25,12.42,16174,0
+GLSI.US,D,20240501,000000,12.26,14.75,12.26,14,63147,0
+GLSI.US,D,20240502,000000,14.01,14.52,13.64,13.99,24236,0
+GLSI.US,D,20240503,000000,14.4899,14.615,13.93,14.39,35828,0
+GLSI.US,D,20240506,000000,14.44,14.5899,13.69,13.87,19040,0
+GLSI.US,D,20240507,000000,13.83,14.39,13.5,13.63,34319,0
+GLSI.US,D,20240508,000000,13.46,14.23,13.23,13.67,39863,0
+GLSI.US,D,20240509,000000,13.82,14.28,13.58,14.01,33793,0
+GLSI.US,D,20240510,000000,14.05,14.69,13.42,13.75,30060,0
+GLSI.US,D,20240513,000000,13.71,14.17,12.9792,13.06,16576,0
+GLSI.US,D,20240514,000000,13.37,13.7,12.99,13.64,27691,0
+GLSI.US,D,20240515,000000,13.85,14.75,13.635,14.75,24209,0
+GLSI.US,D,20240516,000000,14.5897,14.8,14.41,14.45,15504,0
+GLSI.US,D,20240517,000000,14.43,14.52,13.78,13.98,15444,0
+GLSI.US,D,20240520,000000,13.83,13.94,13.08,13.08,29996,0
+GLSI.US,D,20240521,000000,13.34,13.87,12.855,13.54,30958,0
+GLSI.US,D,20240522,000000,13.86,13.92,13.35,13.5,26159,0
+GLSI.US,D,20240523,000000,13.63,13.7,12.59,13.08,30726,0
+GLSI.US,D,20240524,000000,13.1,13.5322,12.9,13.4,13614,0
+GLSI.US,D,20240528,000000,13.92,13.92,12.9,13.19,22035,0
+GLSI.US,D,20240529,000000,13.11,13.42,12.5652,13.17,17097,0
+GLSI.US,D,20240530,000000,13.3205,13.55,12.92,13.41,14845,0
+GLSI.US,D,20240531,000000,13.6496,15.13,13.31,14.83,35256,0
+GLSI.US,D,20240603,000000,15.14,16.8,13.0401,13.99,65492,0
+GLSI.US,D,20240604,000000,14.58,14.58,13.8101,14.04,16091,0
+GLSI.US,D,20240605,000000,14.07,15.11,14.07,14.8,24629,0
+GLSI.US,D,20240606,000000,15.125,15.1866,14.52,14.89,26320,0
+GLSI.US,D,20240607,000000,14.41,15.03,14.38,14.38,14903,0
+GLSI.US,D,20240610,000000,14.18,15.2,13.91,14.81,17253,0
+GLSI.US,D,20240611,000000,14.98,14.98,14.19,14.19,27553,0
+GLSI.US,D,20240612,000000,14.2279,14.956,14.21,14.3,24400,0
+GLSI.US,D,20240613,000000,14.37,14.85,14.2575,14.85,13731,0
+GLSI.US,D,20240614,000000,15,15.47,14.575,14.76,17200,0
+GLSI.US,D,20240617,000000,15.22,18,15.22,17.44,131612,0
+GLSI.US,D,20240618,000000,17.12,18.7499,15.81,15.97,75217,0
+GLSI.US,D,20240620,000000,15.77,16.48,15.1,15.3,55137,0
+GLSI.US,D,20240621,000000,14.99,17,14.99,16.27,41808,0
+GLSI.US,D,20240624,000000,16.63,16.99,15.32,15.5,37303,0
+GLSI.US,D,20240625,000000,16.2539,16.5,15.38,15.38,26521,0
+GLSI.US,D,20240626,000000,15.45,17.25,15.45,17.1,54118,0
+GLSI.US,D,20240627,000000,17.28,17.96,16.25,16.88,69901,0
+GLSI.US,D,20240628,000000,16.88,17.5,16.47,17.26,748912,0
+GLSI.US,D,20240701,000000,17.18,17.5,16.03,16.77,47012,0
+GLSI.US,D,20240702,000000,16.61,18.15,16.61,17.58,63138,0
+GLSI.US,D,20240703,000000,17.4878,17.4878,16.2711,16.7,36686,0
+GLSI.US,D,20240705,000000,16.82,16.98,16.07,16.71,35515,0
+GLSI.US,D,20240708,000000,16.83,17.1882,16.145,16.37,21193,0
+GLSI.US,D,20240709,000000,16.2,16.6041,15.3355,15.52,40107,0
+GLSI.US,D,20240710,000000,15.59,16,15.39,15.77,10840,0
+GLSI.US,D,20240711,000000,16.02,16.5142,15.5,15.78,34719,0
+GLSI.US,D,20240712,000000,16.06,16.34,15.43,15.63,24652,0
+GLSI.US,D,20240715,000000,15.63,16.29,15.4,15.66,26370,0
+GLSI.US,D,20240716,000000,15.93,16.14,15.6,15.81,38808,0
+GLSI.US,D,20240717,000000,15.51,16.285,15.3,16.23,44489,0
+GLSI.US,D,20240718,000000,16.16,16.89,15.501,15.53,40239,0
+GLSI.US,D,20240719,000000,15.69,15.88,14.51,14.83,60129,0
+GLSI.US,D,20240722,000000,15.07,15.63,14.75,15.59,24548,0
+GLSI.US,D,20240723,000000,15.625,16.5,15.625,16.04,29274,0
+GLSI.US,D,20240724,000000,16,16.4951,15.55,15.55,33681,0
+GLSI.US,D,20240725,000000,15.66,17,15.66,16.62,46383,0
+GLSI.US,D,20240726,000000,16.8,16.925,15.94,16.17,34885,0
+GLSI.US,D,20240729,000000,16.32,16.4891,15.31,15.5,24651,0
+GLSI.US,D,20240730,000000,15.7,16.2125,15.5,15.79,21278,0
+GLSI.US,D,20240731,000000,15.92,16.3,15.55,16.12,36373,0
+GLSI.US,D,20240801,000000,16.01,16.1,14.9037,15.49,29405,0
+GLSI.US,D,20240802,000000,15,15.27,14.18,14.36,27588,0
+GLSI.US,D,20240805,000000,13.6,13.8999,12.75,13.26,69225,0
+GLSI.US,D,20240806,000000,13.36,14.21,13.1,14.18,42673,0
+GLSI.US,D,20240807,000000,14.4,14.62,13.51,13.71,45742,0
+GLSI.US,D,20240808,000000,14.06,14.65,13.75,13.85,21720,0
+GLSI.US,D,20240809,000000,14.0134,14.18,13.5,13.52,12523,0
+GLSI.US,D,20240812,000000,13.5,13.7,13.15,13.38,25997,0
+GLSI.US,D,20240813,000000,13.38,13.7272,13.3,13.67,11908,0
+GLSI.US,D,20240814,000000,13.75,13.75,12.77,12.99,27311,0
+GLSI.US,D,20240815,000000,13.5,14.1,13.3682,13.58,32310,0
+GLSI.US,D,20240816,000000,13.58,14.56,13.58,13.91,26749,0
+GLSI.US,D,20240819,000000,13.83,14.25,13.45,14.19,25442,0
+GLSI.US,D,20240820,000000,13.81,14.3,13.62,13.82,27760,0
+GLSI.US,D,20240821,000000,14.06,14.99,13.78,14.8,37031,0
+GLSI.US,D,20240822,000000,14.95,15,14.14,14.14,16103,0
+GLSI.US,D,20240823,000000,14.63,15.17,14.25,14.88,31513,0
+GLSI.US,D,20240826,000000,14.96,15.15,14.6,14.62,16329,0
+GLSI.US,D,20240827,000000,14.51,14.6493,13.88,13.99,15496,0
+GLSI.US,D,20240828,000000,14.04,14.32,13.52,13.67,18841,0
+GLSI.US,D,20240829,000000,13.75,14.549,13.75,14.24,21489,0
+GLSI.US,D,20240830,000000,14.36,14.36,13.67,14.02,12974,0
+GLSI.US,D,20240903,000000,13.93,14.69,13.2,13.43,23269,0
+GLSI.US,D,20240904,000000,13.26,13.7352,13.26,13.43,16816,0
+GLSI.US,D,20240905,000000,13.43,13.73,13.26,13.37,13574,0
+GLSI.US,D,20240906,000000,13.51,14.6,13.1339,14.5,142753,0
+GLSI.US,D,20240909,000000,16.5,16.5,14.2,14.42,112183,0
+GLSI.US,D,20240910,000000,14.7,15,14.32,14.68,30469,0
+GLSI.US,D,20240911,000000,14.53,15.08,13.96,13.96,31165,0
+GLSI.US,D,20240912,000000,13.96,14.5,13.2,14.25,64022,0
+GLSI.US,D,20240913,000000,14.49,15.13,14.4063,14.93,42556,0
+GLSI.US,D,20240916,000000,14.95,14.95,14.38,14.44,24514,0
+GLSI.US,D,20240917,000000,14.61,14.705174,14.19,14.46,21811,0
+GLSI.US,D,20240918,000000,14.32,14.8,14.17,14.17,17090,0
+GLSI.US,D,20240919,000000,14.59,14.98,14.45,14.89,22840,0
+GLSI.US,D,20240920,000000,14.88,15.28,14.5,14.88,89757,0
+GLSI.US,D,20240923,000000,14.94,14.94,14.47,14.61,24499,0
+GLSI.US,D,20240924,000000,14.58,15.29,14.58,15.29,39249,0
+GLSI.US,D,20240925,000000,15.33,15.5,14.9054,15.22,15164,0
+GLSI.US,D,20240926,000000,15,15.34,14.21,14.32,28865,0
+GLSI.US,D,20240927,000000,14.57,14.98,13.82,14.15,47330,0
+GLSI.US,D,20240930,000000,14.1,14.4,13.61,14.37,60110,0
+GLSI.US,D,20241001,000000,14.36,14.4847,13.86,13.86,31350,0
+GLSI.US,D,20241002,000000,13.98,14.2583,13.6379,13.97,17303,0
+GLSI.US,D,20241003,000000,14.05,14.06,13.25,13.66,39779,0
+GLSI.US,D,20241004,000000,13.91,14.09,13.3,13.74,23338,0
+GLSI.US,D,20241007,000000,13.7,14.1987,13.4,13.62,21942,0
+GLSI.US,D,20241008,000000,13.65,13.78,13.3,13.55,23778,0
+GLSI.US,D,20241009,000000,13.55,13.59,12.7657,12.95,28839,0
+GLSI.US,D,20241010,000000,12.78,12.93,12.52,12.9,20052,0
+GLSI.US,D,20241011,000000,13.135,13.78,13.135,13.73,17207,0
+GLSI.US,D,20241014,000000,13.63,14.08,13.63,13.79,16690,0
+GLSI.US,D,20241015,000000,13.9253,14.36,13.9253,14.16,17823,0
+GLSI.US,D,20241016,000000,13.8393,14.6,13.81,13.98,28194,0
+GLSI.US,D,20241017,000000,14.35,14.35,14.07,14.2,8725,0
+GLSI.US,D,20241018,000000,14.19,14.19,13.19,13.53,27814,0
+GLSI.US,D,20241021,000000,13.6,13.76,13.36,13.39,10033,0
+GLSI.US,D,20241022,000000,13.45,13.8,13.293,13.8,8827,0
+GLSI.US,D,20241023,000000,13.5861,13.8112,13.44,13.59,15974,0
+GLSI.US,D,20241024,000000,13.6,13.795,13.4,13.59,17971,0
+GLSI.US,D,20241025,000000,13.76,13.76,13.48,13.5,10940,0
+GLSI.US,D,20241028,000000,13.7,14.25,13.5,13.93,25160,0
+GLSI.US,D,20241029,000000,14,14.3,13.64,14.15,17964,0
+GLSI.US,D,20241030,000000,14.09,14.79,14.07,14.39,32590,0
+GLSI.US,D,20241031,000000,14.26,14.2686,13.41,13.45,20836,0
+GLSI.US,D,20241101,000000,13.5,13.635,13.36,13.44,7786,0
+GLSI.US,D,20241104,000000,13.45,13.79,12.92,13.09,41122,0
+GLSI.US,D,20241105,000000,12.93,13.66,11.89,13.66,73921,0
+GLSI.US,D,20241106,000000,13.78,14.5,13.2406,14.42,49057,0
+GLSI.US,D,20241107,000000,14.42,14.52,13.62,13.81,23238,0
+GLSI.US,D,20241108,000000,13.968,14.59,13.85,14.39,18147,0
+GLSI.US,D,20241111,000000,14.67,14.67,13.67,14.06,17186,0
+GLSI.US,D,20241112,000000,13.95,14.186,13.49,13.57,23648,0
+GLSI.US,D,20241113,000000,13.63,13.7521,13.32,13.35,28240,0
+GLSI.US,D,20241114,000000,13.63,14.14,13,13.59,25457,0
+GLSI.US,D,20241115,000000,14.31,14.31,12.56,12.56,43985,0
+GLSI.US,D,20241118,000000,12.74,13.1681,12.2,12.37,29634,0
+GLSI.US,D,20241119,000000,12.31,13.2,12.25,12.77,26032,0
+GLSI.US,D,20241120,000000,12.84,13.4,12.64,12.85,30583,0
+GLSI.US,D,20241121,000000,12.97,13.4427,12.5106,12.97,39060,0
+GLSI.US,D,20241122,000000,13.13,13.97,12.9603,13.55,27609,0
+GLSI.US,D,20241125,000000,13.66,14.2,13.4885,13.94,30129,0
+GLSI.US,D,20241126,000000,14.05,14.6935,13.95,14.35,32071,0
+GLSI.US,D,20241127,000000,14.5,14.64,14.22,14.57,20755,0
+GLSI.US,D,20241129,000000,14.67,14.71,14.22,14.25,9437,0
+GLSI.US,D,20241202,000000,14.26,15.47,13.9365,14.95,76349,0
+GLSI.US,D,20241203,000000,14.9,15.39,13.94,14.09,43499,0
+GLSI.US,D,20241204,000000,14.04,14.3213,13.6454,13.85,24925,0
+GLSI.US,D,20241205,000000,13.7,14.0574,13.08,13.48,42825,0
+GLSI.US,D,20241206,000000,13.47,14.18,13.47,13.66,22249,0
+GLSI.US,D,20241209,000000,13.96,14.03,13.2459,13.47,22412,0
+GLSI.US,D,20241210,000000,13.45,13.6351,13.11,13.27,27255,0
+GLSI.US,D,20241211,000000,13.265,13.7,13.12,13.33,23652,0
+GLSI.US,D,20241212,000000,13.21,13.5554,13.21,13.21,19975,0
+GLSI.US,D,20241213,000000,13.26,13.7344,13.2,13.51,25916,0
+GLSI.US,D,20241216,000000,13.21,13.65,12.9,12.9,31541,0
+GLSI.US,D,20241217,000000,12.81,13.1486,12.71,13.01,19778,0
+GLSI.US,D,20241218,000000,13.02,13.25,12.2,12.28,42468,0
+GLSI.US,D,20241219,000000,12.4,12.95,12.2174,12.52,29781,0
+GLSI.US,D,20241220,000000,12.41,12.77,12.15,12.39,72646,0
+GLSI.US,D,20241223,000000,12.76,12.76,12,12.16,25891,0
+GLSI.US,D,20241224,000000,12.23,12.3086,11.82,12.21,10007,0
+GLSI.US,D,20241226,000000,12.2,12.45,11.73,11.87,53787,0
+GLSI.US,D,20241227,000000,11.73,12.17,11.1,11.5,28532,0
+GLSI.US,D,20241230,000000,11.38,11.4808,10.52,10.91,42695,0
+GLSI.US,D,20241231,000000,10.95,11.7569,10.77,11.23,42371,0
+GLSI.US,D,20250102,000000,11.63,12.4,11.63,11.74,35380,0
+GLSI.US,D,20250103,000000,12.02,13.4168,11.9042,12.88,50166,0
+GLSI.US,D,20250106,000000,12.96,13.5,12.95,13.11,44260,0
+GLSI.US,D,20250107,000000,13.5,14.47,13.25,13.81,68534,0
+GLSI.US,D,20250108,000000,13.8,13.945,13.03,13.35,34114,0
+GLSI.US,D,20250110,000000,13.25,13.3087,12.27,12.38,73302,0
+GLSI.US,D,20250113,000000,12.17,12.716,11.5,12.26,92647,0
+GLSI.US,D,20250114,000000,12.55,12.84,11.91,12.06,30974,0
+GLSI.US,D,20250115,000000,12.15,12.57,12.0471,12.47,30665,0
+GLSI.US,D,20250116,000000,12.36,12.75,12.26,12.57,16421,0
+GLSI.US,D,20250117,000000,12.71,13.1,12.6301,12.87,34814,0
+GLSI.US,D,20250121,000000,12.9,12.99,12.03,12.16,46824,0
+GLSI.US,D,20250122,000000,12.63,13.31,12.44,12.71,42961,0
+GLSI.US,D,20250123,000000,12.59,13.1,12.59,13,48831,0
+GLSI.US,D,20250124,000000,13,13.2064,12.56,13.09,30224,0
+GLSI.US,D,20250127,000000,12.93,14.41,12.93,13.28,77510,0
+GLSI.US,D,20250128,000000,13.44,13.6787,13.1,13.13,18132,0
+GLSI.US,D,20250129,000000,13.12,13.43,13.1,13.25,16161,0
+GLSI.US,D,20250130,000000,13.4999,13.4999,12.71,13.19,27724,0
+GLSI.US,D,20250131,000000,13.11,13.6,12.9,12.94,30219,0
+GLSI.US,D,20250203,000000,12.7,13,12.47,12.98,24184,0
+GLSI.US,D,20250204,000000,12.82,13.0492,12.62,12.68,20385,0
+GLSI.US,D,20250205,000000,12.9412,12.995,12.53,12.78,16701,0
+GLSI.US,D,20250206,000000,12.85,12.94,12.28,12.49,13886,0
+GLSI.US,D,20250207,000000,12.45,12.45,12.1,12.4,24056,0
+GLSI.US,D,20250210,000000,12.36,13,12.21,12.23,20489,0
+GLSI.US,D,20250211,000000,12.04,12.5,11.86,12.01,18909,0
+GLSI.US,D,20250212,000000,11.85,12.1509,11.58,11.97,40365,0
+GLSI.US,D,20250213,000000,11.9,12.472,11.75,12.3,21699,0
+GLSI.US,D,20250214,000000,12.27,12.48,12.1484,12.38,14862,0
+GLSI.US,D,20250218,000000,12.41,12.7513,12.2023,12.53,23039,0
+GLSI.US,D,20250219,000000,12.52,12.95,12.02,12.59,19015,0
+GLSI.US,D,20250220,000000,12.61,12.72,11.87,12.04,24807,0
+GLSI.US,D,20250221,000000,12.21,12.42,11.95,11.95,21069,0
+GLSI.US,D,20250224,000000,11.97,12.14,11.6,11.98,13877,0
+GLSI.US,D,20250225,000000,11.73,12,11.5322,11.57,21547,0
+GLSI.US,D,20250226,000000,11.5876,11.8,11.54,11.76,11912,0
+GLSI.US,D,20250227,000000,11.63,11.9,11.53,11.54,13832,0
+GLSI.US,D,20250228,000000,11.55,12.22,11.52,12.22,19525,0
+GLSI.US,D,20250303,000000,12.14,12.3,11.7,11.7,22046,0
+GLSI.US,D,20250304,000000,11.54,12.08,11.27,11.95,29135,0
+GLSI.US,D,20250305,000000,12.1113,12.1113,11.68,11.95,25858,0
+GLSI.US,D,20250306,000000,11.585,12.05,11.3,11.9,15564,0
+GLSI.US,D,20250307,000000,11.9,12.15,11.535,12.1,22589,0
+GLSI.US,D,20250310,000000,11.9494,12.16,11.3,11.61,19748,0
+GLSI.US,D,20250311,000000,11.6,11.8992,11.515,11.67,9319,0
+GLSI.US,D,20250312,000000,11.9603,12.07,11.67,11.71,21858,0
+GLSI.US,D,20250313,000000,11.63,11.9895,11.6,11.78,13400,0
+GLSI.US,D,20250314,000000,11.7719,12.0599,11.7686,12,11307,0
+GLSI.US,D,20250317,000000,12.5,13.33,12.13,12.21,56269,0
+GLSI.US,D,20250318,000000,12.11,12.8782,11.53,11.61,38220,0
+GLSI.US,D,20250319,000000,11.61,11.8807,11.3,11.45,39532,0
+GLSI.US,D,20250320,000000,11.5,12.18,11.15,11.34,35055,0
+GLSI.US,D,20250321,000000,11.16,11.29,11,11.11,45843,0
+GLSI.US,D,20250324,000000,11.32,11.37,11.12,11.25,16324,0
+GLSI.US,D,20250325,000000,11.3075,11.355,10.202,10.65,159599,0
+GLSI.US,D,20250326,000000,10.66,11.1285,10.5946,10.63,27505,0
+GLSI.US,D,20250327,000000,10.67,10.98,10.62,10.71,42114,0
+GLSI.US,D,20250328,000000,10.59,10.7865,10.2,10.22,33534,0
+GLSI.US,D,20250331,000000,10.11,10.2,9.5391,9.54,61637,0
+GLSI.US,D,20250401,000000,9.54,9.82,9.06,9.26,87906,0
+GLSI.US,D,20250402,000000,10.46,10.9146,9.25,9.35,327922,0
+GLSI.US,D,20250403,000000,9.05,9.61,8.83,9.25,207399,0
+GLSI.US,D,20250404,000000,9.01,9.4,8.29,8.83,391106,0
+GLSI.US,D,20250407,000000,8.5,9.6,8.06,9.59,377606,0
+GLSI.US,D,20250408,000000,9.81,10,8.72,9.07,446033,0
+GLSI.US,D,20250409,000000,9.05,9.65,8.6,9.43,166634,0
+GLSI.US,D,20250410,000000,9.46,9.6,8.8,9.32,98945,0
+GLSI.US,D,20250411,000000,9.18,9.9774,9.07,9.86,35270,0
+GLSI.US,D,20250414,000000,10.06,10.1308,9.075,9.28,139180,0
+GLSI.US,D,20250415,000000,9.14,9.6,8.7,8.95,169299,0
+GLSI.US,D,20250416,000000,8.89,9.01,8.55,8.84,55531,0
+GLSI.US,D,20250417,000000,8.89,9.1862,8.6,8.95,71780,0
+GLSI.US,D,20250421,000000,9.05,9.38,8.755,9.34,96199,0
+GLSI.US,D,20250422,000000,9.44,9.9,9.09,9.63,110853,0
+GLSI.US,D,20250423,000000,9.92,10.12,9.48,9.85,217510,0
+GLSI.US,D,20250424,000000,9.8,10.86,9.8,10.44,89892,0
+GLSI.US,D,20250425,000000,10.27,10.3551,9.6439,9.98,62962,0
+GLSI.US,D,20250428,000000,9.99,10.12,9.6485,10.04,36950,0
+GLSI.US,D,20250429,000000,10.1,10.4882,10.005,10.36,67012,0
+GLSI.US,D,20250430,000000,10.15,10.28,9.9436,10.1,26280,0
+GLSI.US,D,20250501,000000,10,10.23,9.68,9.98,23736,0
+GLSI.US,D,20250502,000000,9.97,10.11,9.825,9.99,28026,0
+GLSI.US,D,20250505,000000,9.9,10.1,9.76,9.86,87754,0
+GLSI.US,D,20250506,000000,9.76,9.9239,9.25,9.38,48140,0
+GLSI.US,D,20250507,000000,9.67,9.7832,9.2,9.44,18941,0
+GLSI.US,D,20250508,000000,9.44,9.82,9.2467,9.66,35596,0
+GLSI.US,D,20250509,000000,9.67,9.76,9.33,9.43,13699,0
+GLSI.US,D,20250512,000000,9.5,9.8756,9.38,9.58,28687,0
+GLSI.US,D,20250513,000000,9.56,9.8886,9.3471,9.69,24528,0
+GLSI.US,D,20250514,000000,9.65,9.69,9.28,9.42,37069,0
+GLSI.US,D,20250515,000000,9.27,9.7484,9.27,9.69,19141,0
+GLSI.US,D,20250516,000000,9.71,10.27,9.55,9.74,47943,0
+GLSI.US,D,20250519,000000,9.67,10.61,9.5,10.18,80484,0
+GLSI.US,D,20250520,000000,10.04,10.5562,9.967,10.3,40507,0
+GLSI.US,D,20250521,000000,10,10.4399,9.62,9.73,35677,0
+GLSI.US,D,20250522,000000,9.8,10.1,9.6,9.8,43546,0
+GLSI.US,D,20250523,000000,9.7,9.91,9.625,9.81,29709,0
+GLSI.US,D,20250527,000000,9.96,10.1991,9.59,9.98,47956,0
+GLSI.US,D,20250528,000000,10.08,10.08,9.62,9.72,39235,0
+GLSI.US,D,20250529,000000,9.915,10.1,9.75,9.92,32320,0
+GLSI.US,D,20250530,000000,9.86,9.955,9.72,9.85,18252,0
+GLSI.US,D,20250602,000000,9.9,10.0001,9.51,9.64,30578,0
+GLSI.US,D,20250603,000000,9.68,9.77,9.47,9.55,33066,0
+GLSI.US,D,20250604,000000,9.5,9.61,9.2505,9.34,36453,0
+GLSI.US,D,20250605,000000,9.35,9.7,9.35,9.43,47646,0
+GLSI.US,D,20250606,000000,9.5,9.7175,9.5,9.66,34789,0
+GLSI.US,D,20250609,000000,9.74,9.74,9.4151,9.45,46323,0
+GLSI.US,D,20250610,000000,9.486,9.65,9.4,9.64,24570,0
+GLSI.US,D,20250611,000000,9.645,9.915,9.55,9.63,18307,0
+GLSI.US,D,20250612,000000,9.425,9.5705,9.425,9.47,8914,0
+GLSI.US,D,20250613,000000,9.41,9.4799,9.2,9.2,23025,0
+GLSI.US,D,20250616,000000,9.21,9.34,9.1,9.2,27956,0
+GLSI.US,D,20250617,000000,9.23,9.32,9,9.03,64391,0
+GLSI.US,D,20250618,000000,9.14,9.14,8.92,8.92,34229,0
+GLSI.US,D,20250620,000000,9.04,9.08,8.9,8.9,33140,0
+GLSI.US,D,20250623,000000,8.93,8.95,8.645,8.76,91209,0
+GLSI.US,D,20250624,000000,8.77,9.185,8.72,9.05,45034,0
+GLSI.US,D,20250625,000000,9.13,9.1513,8.9199,9,29118,0
+GLSI.US,D,20250626,000000,9,9.0275,8.8,8.93,22741,0
+GLSI.US,D,20250627,000000,9,9.0799,8.6701,8.99,85377,0
+GLSI.US,D,20250630,000000,9.1,9.37,9.02,9.07,40307,0
+GLSI.US,D,20250701,000000,9.09,9.6,8.97,9.05,40416,0
+GLSI.US,D,20250702,000000,9.15,9.89,9,9.88,73625,0
+GLSI.US,D,20250703,000000,9.97,10.235,9.845,10.03,31423,0
+GLSI.US,D,20250707,000000,9.97,10.32,9.9,10.07,36335,0
+GLSI.US,D,20250708,000000,10.16,10.21,10.04,10.09,33244,0
+GLSI.US,D,20250709,000000,10.05,10.58,10.05,10.55,35308,0
+GLSI.US,D,20250710,000000,10.51,11.29,10.45,11.22,73834,0
+GLSI.US,D,20250711,000000,11.22,11.5174,10.75,10.84,60269,0
+GLSI.US,D,20250714,000000,10.75,10.922,10.13,10.81,88757,0
+GLSI.US,D,20250715,000000,10.73,10.81,10,10.08,163119,0
+GLSI.US,D,20250716,000000,10.13,11.194,10.01,11.19,175365,0
+GLSI.US,D,20250717,000000,11.31,12.54,11.1001,12.3,218656,0
+GLSI.US,D,20250718,000000,12.4,12.4875,11.5463,11.59,154594,0
+GLSI.US,D,20250721,000000,11.59,12.32,11.5035,11.76,159901,0
+GLSI.US,D,20250722,000000,11.69,11.955,11.06,11.14,104169,0
+GLSI.US,D,20250723,000000,11.29,11.6404,11.16,11.49,66369,0
+GLSI.US,D,20250724,000000,11.47,11.64,11.32,11.49,30249,0
+GLSI.US,D,20250725,000000,11.49,11.74,11.16,11.57,37274,0
+GLSI.US,D,20250728,000000,11.55,11.71,11.34,11.55,21801,0
+GLSI.US,D,20250729,000000,11.72,11.72,11.0673,11.13,15760,0
+GLSI.US,D,20250730,000000,11.08,11.7253,11.06,11.25,48798,0
+GLSI.US,D,20250731,000000,11.25,11.5059,10.94,10.94,25625,0
+GLSI.US,D,20250801,000000,10.9,11.29,10.7,11.09,45636,0
+GLSI.US,D,20250804,000000,11.2,11.94,11.1,11.94,38540,0
+GLSI.US,D,20250805,000000,12,12,11.57,11.72,17107,0
+GLSI.US,D,20250806,000000,11.73,12.208,11.51,12.1,26649,0
+GLSI.US,D,20250807,000000,12.15,12.3,11.44,11.67,81083,0
+GLSI.US,D,20250808,000000,11.81,12.8846,11.81,12.18,92285,0
+GLSI.US,D,20250811,000000,12.34,12.698,12.2,12.49,42270,0
+GLSI.US,D,20250812,000000,12.61,12.83,12.32,12.35,68359,0
+GLSI.US,D,20250813,000000,12.5,12.6963,11.78,11.78,51586,0
+GLSI.US,D,20250814,000000,11.7,12.7,11.7,12.08,99641,0
+GLSI.US,D,20250815,000000,12.2,12.3648,11.95,12.17,19850,0
+GLSI.US,D,20250818,000000,12.17,12.39,12.01,12.01,34006,0
+GLSI.US,D,20250819,000000,12.15,12.35,11.4101,11.47,60882,0
+GLSI.US,D,20250820,000000,11.98,12.195,11.4851,11.94,35501,0
+GLSI.US,D,20250821,000000,11.94,12.3499,11.79,11.85,38986,0
+GLSI.US,D,20250822,000000,11.92,12.334,11.92,12.18,37993,0
+GLSI.US,D,20250825,000000,11.51,12,11.51,11.89,43080,0
+GLSI.US,D,20250826,000000,11.92,12.065,11.83,11.93,15473,0
+GLSI.US,D,20250827,000000,11.88,11.94,11.59,11.67,15585,0
+GLSI.US,D,20250828,000000,11.67,11.9,11.35,11.46,35456,0
+GLSI.US,D,20250829,000000,11.56,11.91,11.3521,11.48,25745,0
+GLSI.US,D,20250902,000000,11.6,11.73,11.37,11.46,19050,0
+GLSI.US,D,20250903,000000,11.37,11.8899,11.3,11.53,58651,0
+GLSI.US,D,20250904,000000,11.62,11.6801,10.87,10.97,45532,0
+GLSI.US,D,20250905,000000,10.98,11.49,10.88,10.93,22521,0
+GLSI.US,D,20250908,000000,11.01,11.4861,11.01,11.17,60850,0
+GLSI.US,D,20250909,000000,11.08,11.25,10.59,11,50807,0
+GLSI.US,D,20250910,000000,12.8,13,11.1337,11.39,348058,0
+GLSI.US,D,20250911,000000,11.49,12.05,11.1182,11.42,90155,0
+GLSI.US,D,20250912,000000,11.58,11.58,11.2,11.23,59679,0
+GLSI.US,D,20250915,000000,11.25,11.8988,11.22,11.68,137771,0
+GLSI.US,D,20250916,000000,11.9,11.9,11.22,11.27,60165,0
+GLSI.US,D,20250917,000000,11.22,11.6604,11.0317,11.15,75729,0
+GLSI.US,D,20250918,000000,11.43,11.6,11.2,11.54,65146,0
+GLSI.US,D,20250919,000000,11.59,11.66,11.2,11.46,104666,0
+GLSI.US,D,20250922,000000,11.44,11.84,11.35,11.8,57252,0
+GLSI.US,D,20250923,000000,11.79,11.99,10.98,10.98,126538,0
+GLSI.US,D,20250924,000000,11.04,11.3995,10.9,10.945,113463,0
+GLSI.US,D,20250925,000000,10.95,10.99,10.31,10.42,107415,0
+GLSI.US,D,20250926,000000,10.35,10.4887,9.76,10.4,104248,0
+GLSI.US,D,20250929,000000,10.38,10.445,10.015,10.16,75559,0
+GLSI.US,D,20250930,000000,10.04,10.57,9.725,9.95,50326,0
+GLSI.US,D,20251001,000000,9.97,10.15,9.94,10.11,36197,0
+GLSI.US,D,20251002,000000,10.02,10.7,10,10.65,53689,0
+GLSI.US,D,20251003,000000,10.68,11.1268,10.655,10.91,46838,0
+GLSI.US,D,20251006,000000,10.92,11.365,10.8845,11.28,64616,0
+GLSI.US,D,20251007,000000,11.38,11.42,10.91,11.23,73510,0
+GLSI.US,D,20251008,000000,11.29,11.48,11.2,11.445,40775,0
+GLSI.US,D,20251009,000000,11.36,11.4897,11.17,11.18,68132,0
+GLSI.US,D,20251010,000000,11.31,11.31,10.59,10.65,85143,0
+GLSI.US,D,20251013,000000,10.9,11.02,10.26,10.3,75778,0
+GLSI.US,D,20251014,000000,10.2,10.6,9.91,10.52,73059,0
+GLSI.US,D,20251015,000000,10.55,10.785,10.31,10.33,38109,0
+GLSI.US,D,20251016,000000,10.31,10.8388,9.69,9.72,157511,0
+GLSI.US,D,20251017,000000,9.7,10.1339,9.455,9.49,71354,0
+GLSI.US,D,20251020,000000,9.5,9.8099,9.17,9.28,72036,0
+GLSI.US,D,20251021,000000,9.41,9.7144,9.07,9.16,75886,0
+GLSI.US,D,20251022,000000,9.16,9.26,8.9,9.06,127263,0
+GLSI.US,D,20251023,000000,9.04,9.5076,9.04,9.19,35922,0
+GLSI.US,D,20251024,000000,9.34,10,9.295,9.99,85429,0
+GLSI.US,D,20251027,000000,10.02,10.215,9.74,9.79,43817,0
+GLSI.US,D,20251028,000000,9.7,9.82,9.3417,9.43,38737,0
+GLSI.US,D,20251029,000000,9.33,9.5,9.11,9.15,47157,0
+GLSI.US,D,20251030,000000,9.14,9.5364,9.13,9.19,25745,0
+GLSI.US,D,20251031,000000,9.15,9.5099,9.1,9.21,40415,0
+GLSI.US,D,20251103,000000,9.2,9.22,8.43,8.43,126884,0
+GLSI.US,D,20251104,000000,8.71,9.1,8.01,8.09,251258,0
+GLSI.US,D,20251105,000000,8.25,8.649,8.225,8.37,84706,0
+GLSI.US,D,20251106,000000,8.5,8.7818,8.165,8.22,56315,0
+GLSI.US,D,20251107,000000,8.12,8.85,7.88,8.66,104292,0
+GLSI.US,D,20251110,000000,8.83,9.1399,8.52,8.625,185660,0
+GLSI.US,D,20251111,000000,8.62,8.62,8.0501,8.47,77386,0
+GLSI.US,D,20251112,000000,8.85,8.945,8.3,8.325,106014,0
+GLSI.US,D,20251113,000000,8.33,8.37,7.94,8.2,104812,0
+GLSI.US,D,20251114,000000,8.05,8.55,8.05,8.32,44572,0
+GLSI.US,D,20251117,000000,8.39,8.5015,8.05,8.23,66663,0
+GLSI.US,D,20251118,000000,8.18,8.3199,8.05,8.24,38219,0
+GLSI.US,D,20251119,000000,8.24,8.5619,8.05,8.13,40968,0
+GLSI.US,D,20251120,000000,8.22,8.5488,8.105,8.16,52607,0
+GLSI.US,D,20251121,000000,8.17,8.405,8.05,8.15,80655,0
+GLSI.US,D,20251124,000000,8.1,8.27,7.78,7.85,83655,0
+GLSI.US,D,20251125,000000,7.88,8.53,7.88,8.4,48589,0
+GLSI.US,D,20251126,000000,8.36,8.5,8.21,8.35,74119,0
+GLSI.US,D,20251128,000000,8.47,8.9499,8.47,8.73,50716,0
+GLSI.US,D,20251201,000000,8.5,8.6113,8.12,8.24,50088,0
+GLSI.US,D,20251202,000000,8.25,8.33,7.9723,8,67177,0
+GLSI.US,D,20251203,000000,8.06,8.5749,8.03,8.41,81894,0
+GLSI.US,D,20251204,000000,8.43,8.85,8.3,8.8,46671,0
+GLSI.US,D,20251205,000000,9.16,9.18,8.8,8.94,71667,0
+GLSI.US,D,20251208,000000,9.22,9.6899,9.2,9.61,94500,0
+GLSI.US,D,20251209,000000,9.62,9.96,9.5,9.89,96680,0
+GLSI.US,D,20251210,000000,9.88,10.1334,9.6,10.11,95692,0
+GLSI.US,D,20251211,000000,10.16,11.62,10.15,11.27,267391,0
+GLSI.US,D,20251212,000000,11.98,11.98,10.51,10.73,155007,0
+GLSI.US,D,20251215,000000,12.93,14.1934,10.113,10.31,3998707,0
+GLSI.US,D,20251216,000000,10.31,10.7,10,10.4,273779,0
+GLSI.US,D,20251217,000000,10.4,11.1,10.4,10.74,183376,0
+GLSI.US,D,20251218,000000,10.71,13.7563,10.71,12.39,584793,0
+GLSI.US,D,20251219,000000,12.16,13.0999,11.95,13.01,332988,0
+GLSI.US,D,20251222,000000,13.36,14.01,13.18,13.365,253031,0
+GLSI.US,D,20251223,000000,13.23,14.6699,13.11,14.57,282921,0
+GLSI.US,D,20251224,000000,14.68,17.99,14.08,17.21,465087,0
+GLSI.US,D,20251226,000000,17.14,22.31,16.35,20.685,1266274,0
+GLSI.US,D,20251229,000000,21.19,30.82,20.68,24.78,4258010,0
+GLSI.US,D,20251230,000000,25.93,29.7,20.6,21.92,1531479,0
+GLSI.US,D,20251231,000000,21.99,21.99,18.57,21.01,662255,0
+GLSI.US,D,20260102,000000,21.28,21.28,18.54,19.47,407304,0
+GLSI.US,D,20260105,000000,19.72,21.8696,18.69,21.21,379376,0
+GLSI.US,D,20260106,000000,21.04,21.42,20.05,20.53,232904,0
+GLSI.US,D,20260107,000000,20.6,25.2,20.4,24.98,483583,0
+GLSI.US,D,20260108,000000,24.22,24.97,21,22.41,263856,0
+GLSI.US,D,20260109,000000,22.24,26.74,22.1,25.28,547791,0
+GLSI.US,D,20260112,000000,24.73,28.1,22.81,26.83,415952,0
+GLSI.US,D,20260113,000000,26.81,30.42,26.27,29.02,684973,0
+GLSI.US,D,20260114,000000,29.02,32.91,28.47,29.29,646651,0
+GLSI.US,D,20260115,000000,29.23,31.64,27,27.19,522029,0
+GLSI.US,D,20260116,000000,27.51,27.51,23.98,24.88,974183,0
+GLSI.US,D,20260120,000000,23.98,24.5097,20.91,21.29,667507,0
+GLSI.US,D,20260121,000000,21.43,23.6899,20,22.3,505348,0
+GLSI.US,D,20260122,000000,27.19,29.9,22.52,23.56,4921694,0
+GLSI.US,D,20260123,000000,23.02,26.9292,22.65,25.47,598861,0
+GLSI.US,D,20260126,000000,26.7,31.51,26.11,30.62,920404,0
+GLSI.US,D,20260127,000000,29.52,34.1,29,33.565,671612,0
+GLSI.US,D,20260128,000000,32.91,33.31,28.59,28.59,395335,0
+GLSI.US,D,20260129,000000,28.1,30.67,28.1,30.02,326272,0
+GLSI.US,D,20260130,000000,29.71,31.09,26.51,30.07,329513,0
+GLSI.US,D,20260202,000000,29.33,32.6604,29.145,31.97,255877,0
+GLSI.US,D,20260203,000000,31.75,31.97,26.95,28.025,425918,0
+GLSI.US,D,20260204,000000,27.2,28.288,26.13,27.01,265569,0
+GLSI.US,D,20260205,000000,26.38,26.6,24,25.19,304199,0
+GLSI.US,D,20260206,000000,25.4,29,24.76,29,302894,0
+GLSI.US,D,20260209,000000,28.2,30.125,27.5,29.73,176154,0
+GLSI.US,D,20260210,000000,29.54,29.54,27.43,27.99,137911,0
+GLSI.US,D,20260211,000000,28.01,28.4799,26.55,27.73,94134,0
+GLSI.US,D,20260212,000000,27.5,28,25.68,25.73,128931,0
+GLSI.US,D,20260213,000000,26.02,28.4335,25.9,26.85,123742,0
+GLSI.US,D,20260217,000000,26.365,26.6934,24.46,25.24,163078,0
+GLSI.US,D,20260218,000000,25.26,26.1851,24,24.5,123179,0
diff --git a/daily/us/nasdaq stocks/1/gnta.us.txt b/daily/us/nasdaq stocks/1/gnta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..10219e0e1b8a844a74a9f7e2cf491aac21f2332d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gnta.us.txt	
@@ -0,0 +1,963 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GNTA.US,D,20211215,000000,10.05,11.25,10,11,500100,0
+GNTA.US,D,20211216,000000,11.45,11.45,10.9994,11.25,87279,0
+GNTA.US,D,20211217,000000,11.3,11.45,11,11.02,18750,0
+GNTA.US,D,20211220,000000,11,11.3,10.5,11.04,70054,0
+GNTA.US,D,20211221,000000,11.37,11.45,11.2,11.23,35042,0
+GNTA.US,D,20211222,000000,13.13,13.13,11.15,11.67,85686,0
+GNTA.US,D,20211223,000000,12.35,12.35,11.71,11.85,32254,0
+GNTA.US,D,20211227,000000,12.14,12.25,11.7,11.87,60877,0
+GNTA.US,D,20211228,000000,12,12,11.5613,11.7,11519,0
+GNTA.US,D,20211229,000000,11.6,11.6,11.15,11.3,32096,0
+GNTA.US,D,20211230,000000,11.65,11.65,10.5713,11.1218,18178,0
+GNTA.US,D,20211231,000000,10.65,11.1809,10.6149,10.9616,2492,0
+GNTA.US,D,20220103,000000,11.04,11.8,11.04,11.2,9393,0
+GNTA.US,D,20220104,000000,11.49,11.49,10.82,10.88,23755,0
+GNTA.US,D,20220105,000000,10.99,11.456,10.91,11.3959,5190,0
+GNTA.US,D,20220106,000000,11.12,11.5975,10.9,10.91,20437,0
+GNTA.US,D,20220107,000000,10.95,11.1,9.1,10.2355,37788,0
+GNTA.US,D,20220110,000000,10.24,10.24,9.24,9.8368,19472,0
+GNTA.US,D,20220111,000000,9.38,10.1889,9.38,9.65,33061,0
+GNTA.US,D,20220112,000000,10.02,10.28,9.89,9.936,10028,0
+GNTA.US,D,20220113,000000,10.15,10.5369,9.94,10,11688,0
+GNTA.US,D,20220114,000000,10.9,10.9,9.9,10.21,5491,0
+GNTA.US,D,20220118,000000,10.88,10.88,10.1,10.8,4509,0
+GNTA.US,D,20220119,000000,10.9387,10.9387,10.11,10.4468,14864,0
+GNTA.US,D,20220120,000000,10.12,10.7028,9.5,10.1455,37728,0
+GNTA.US,D,20220121,000000,9.9999,10,9.45,9.8618,24152,0
+GNTA.US,D,20220124,000000,9.85,9.85,8.28,9.3163,12423,0
+GNTA.US,D,20220125,000000,9.4,9.4,8.9,9.1999,7341,0
+GNTA.US,D,20220126,000000,9.25,9.311,8.9,8.9,6603,0
+GNTA.US,D,20220127,000000,9.5,9.5,8.15,8.15,9642,0
+GNTA.US,D,20220128,000000,8.25,8.62,8.05,8.2168,13479,0
+GNTA.US,D,20220131,000000,8.24,8.4013,7.15,8.4013,21175,0
+GNTA.US,D,20220201,000000,8.45,8.9,8.43,8.8,4404,0
+GNTA.US,D,20220202,000000,8.9,8.9,8.725,8.8,2652,0
+GNTA.US,D,20220203,000000,8.02,8.79,7.99,8.7021,10131,0
+GNTA.US,D,20220204,000000,8.84,8.89,8.4001,8.88,2980,0
+GNTA.US,D,20220207,000000,8.9,8.9,8.7,8.8661,2852,0
+GNTA.US,D,20220208,000000,8.44,8.8473,8.44,8.8473,4493,0
+GNTA.US,D,20220209,000000,8.99,9.2,8.5,8.8484,17502,0
+GNTA.US,D,20220210,000000,8.8499,8.8499,8.32,8.59,6208,0
+GNTA.US,D,20220211,000000,8.5,8.8,8.2,8.7126,3333,0
+GNTA.US,D,20220214,000000,8.59,8.6214,8.04,8.06,1098,0
+GNTA.US,D,20220215,000000,8.6,8.6,8.06,8.5,10104,0
+GNTA.US,D,20220216,000000,8.15,8.565,8.15,8.565,548,0
+GNTA.US,D,20220217,000000,8.4547,8.4547,8.06,8.3811,1533,0
+GNTA.US,D,20220218,000000,8.255,8.42,7.65,8.3215,9221,0
+GNTA.US,D,20220222,000000,7.61,8.16,7.24,7.41,14589,0
+GNTA.US,D,20220223,000000,7.34,7.34,6.75,6.77,12548,0
+GNTA.US,D,20220224,000000,5.48,6.2,5.4,6,83772,0
+GNTA.US,D,20220225,000000,6.47,6.65,5.11,6.39,22271,0
+GNTA.US,D,20220228,000000,6.45,6.8346,6.45,6.56,5142,0
+GNTA.US,D,20220301,000000,6.4,6.4,5.36,6.2,8720,0
+GNTA.US,D,20220302,000000,6.203,6.5,6.2,6.2501,5809,0
+GNTA.US,D,20220303,000000,6.87,7.55,6.87,6.9,7191,0
+GNTA.US,D,20220304,000000,7.42,7.5,6.5223,6.7553,7255,0
+GNTA.US,D,20220307,000000,6.5,6.5,5.74,6,13897,0
+GNTA.US,D,20220308,000000,6.34,6.4,5.8,6.24,14050,0
+GNTA.US,D,20220309,000000,6.35,7.7128,6,6.36,28748,0
+GNTA.US,D,20220310,000000,6,6,5.6,5.61,12936,0
+GNTA.US,D,20220311,000000,5.5,5.8548,5.5,5.64,11545,0
+GNTA.US,D,20220314,000000,6.0799,6.0799,5.25,5.43,5229,0
+GNTA.US,D,20220315,000000,5.92,5.9237,5.725,5.75,2581,0
+GNTA.US,D,20220316,000000,7.14,7.14,5.5,6.04,4677,0
+GNTA.US,D,20220317,000000,6.1,6.71,5.915,6.27,6657,0
+GNTA.US,D,20220318,000000,6.89,6.89,6.15,6.46,2741,0
+GNTA.US,D,20220321,000000,6.97,6.97,6.58,6.58,1999,0
+GNTA.US,D,20220322,000000,6.99,7,6.46,6.75,11646,0
+GNTA.US,D,20220323,000000,6.6,6.95,6.6,6.95,2836,0
+GNTA.US,D,20220324,000000,6.9,6.9999,6.9,6.9999,1165,0
+GNTA.US,D,20220325,000000,7.1,7.14,6.8,7,5745,0
+GNTA.US,D,20220328,000000,6.7,6.8,5.74,6.2,30571,0
+GNTA.US,D,20220329,000000,6.62,7.3,6.62,7.3,6980,0
+GNTA.US,D,20220330,000000,7.7,7.86,6.8,7.04,9827,0
+GNTA.US,D,20220331,000000,7,7.3899,6.55,7,5277,0
+GNTA.US,D,20220401,000000,6.597,7.1531,6.597,7,1747,0
+GNTA.US,D,20220404,000000,6.65,7,6.65,6.65,1198,0
+GNTA.US,D,20220405,000000,6.67,6.67,6.67,6.67,910,0
+GNTA.US,D,20220406,000000,6.99,6.99,6,6.56,16586,0
+GNTA.US,D,20220407,000000,6.8,6.8,6.775,6.79,2284,0
+GNTA.US,D,20220408,000000,6.1225,6.73,6.1225,6.73,1809,0
+GNTA.US,D,20220411,000000,6.51,6.51,6.5,6.501,3085,0
+GNTA.US,D,20220412,000000,6.14,6.14,5.9,6.105,2156,0
+GNTA.US,D,20220413,000000,6.11,6.44,6.11,6.44,810,0
+GNTA.US,D,20220418,000000,6.15,6.95,6,6.3,3844,0
+GNTA.US,D,20220419,000000,6.82,6.82,5.95,6.2293,1870,0
+GNTA.US,D,20220420,000000,6.49,6.5,6.49,6.5,607,0
+GNTA.US,D,20220421,000000,6.04,6.3579,6.0043,6.3579,1713,0
+GNTA.US,D,20220422,000000,6.23,6.23,6.2291,6.2291,552,0
+GNTA.US,D,20220425,000000,6.19,6.19,5.5,5.7,9856,0
+GNTA.US,D,20220426,000000,5.7,5.7004,5.41,5.41,2143,0
+GNTA.US,D,20220427,000000,5.46,5.46,5.3,5.39,8163,0
+GNTA.US,D,20220428,000000,5.62,5.62,5.45,5.54,6060,0
+GNTA.US,D,20220429,000000,5.6,5.9,5.6,5.8,1364,0
+GNTA.US,D,20220502,000000,6.12,6.2,5.8,6.12,4875,0
+GNTA.US,D,20220503,000000,6.56,6.598,5.49,5.49,4683,0
+GNTA.US,D,20220504,000000,5.72,5.819,5.5,5.6,30453,0
+GNTA.US,D,20220505,000000,5.8123,5.8123,5.64,5.64,713,0
+GNTA.US,D,20220510,000000,6.2293,6.2293,5.42,5.96,3390,0
+GNTA.US,D,20220511,000000,6,6.18,6,6,5566,0
+GNTA.US,D,20220512,000000,5.609,6.2,5.609,6.2,5875,0
+GNTA.US,D,20220513,000000,6.22,6.25,5.64,5.98,31188,0
+GNTA.US,D,20220516,000000,5.84,6.29,5.65,5.67,25368,0
+GNTA.US,D,20220517,000000,5.96,6.4,5.96,6.295,16904,0
+GNTA.US,D,20220518,000000,6.59,6.6,6.3001,6.3001,1263,0
+GNTA.US,D,20220519,000000,6.65,6.65,6.64,6.64,815,0
+GNTA.US,D,20220520,000000,6.64,6.64,6.07,6.64,4539,0
+GNTA.US,D,20220523,000000,6.9052,7.19,6.6,6.85,15258,0
+GNTA.US,D,20220524,000000,6.56,6.8,6.35,6.77,3328,0
+GNTA.US,D,20220525,000000,6.64,7.1,6.64,7.1,3419,0
+GNTA.US,D,20220526,000000,7,7.76,7,7.53,11367,0
+GNTA.US,D,20220527,000000,7.5,8.3,7.5,8.25,13695,0
+GNTA.US,D,20220531,000000,8.48,8.48,7.71,8.26,4929,0
+GNTA.US,D,20220601,000000,8,8,8,8,1361,0
+GNTA.US,D,20220602,000000,7.65,7.65,7.64,7.64,1401,0
+GNTA.US,D,20220603,000000,7.64,7.7805,7.4019,7.4019,2063,0
+GNTA.US,D,20220606,000000,7.42,7.5,7.42,7.49,2186,0
+GNTA.US,D,20220607,000000,7.51,7.51,7.51,7.51,286,0
+GNTA.US,D,20220608,000000,7.5,7.5,6.75,7.49,4005,0
+GNTA.US,D,20220609,000000,7.19,7.19,6.9,6.9,203,0
+GNTA.US,D,20220610,000000,6.9,7.195,6.9,7.195,1512,0
+GNTA.US,D,20220613,000000,6.74,7.4,6.74,7.36,4083,0
+GNTA.US,D,20220614,000000,7.76,7.8,6.75,7.5,6041,0
+GNTA.US,D,20220615,000000,7.15,7.5,7.15,7.5,2487,0
+GNTA.US,D,20220616,000000,7.1,7.5,6.9,7.3925,2609,0
+GNTA.US,D,20220617,000000,7.45,7.77,7.34,7.77,1822,0
+GNTA.US,D,20220621,000000,7.01,7.93,7.01,7.9,6011,0
+GNTA.US,D,20220622,000000,7.66,8,7.66,8,13428,0
+GNTA.US,D,20220623,000000,6.93,7.99,6.93,7.9406,709,0
+GNTA.US,D,20220624,000000,8,8.01,7.2,7.7478,5303,0
+GNTA.US,D,20220627,000000,7.9499,7.95,7.9499,7.95,1271,0
+GNTA.US,D,20220628,000000,8.7,9.33,5.33,7.1036,36265,0
+GNTA.US,D,20220629,000000,7.09,7.09,7.08,7.08,582,0
+GNTA.US,D,20220630,000000,7,7.02,7,7.02,478,0
+GNTA.US,D,20220701,000000,6.65,7.3136,6.53,7.3136,3890,0
+GNTA.US,D,20220705,000000,7.21,7.4276,6.79,7.3374,2630,0
+GNTA.US,D,20220707,000000,7.39,7.4,7.39,7.4,382,0
+GNTA.US,D,20220711,000000,7.47,7.47,6.8018,6.9,2381,0
+GNTA.US,D,20220712,000000,7.08,7.08,6.61,6.6701,2257,0
+GNTA.US,D,20220713,000000,6.6,6.68,5.8,6.45,5253,0
+GNTA.US,D,20220714,000000,6.49,6.98,6.31,6.7423,6958,0
+GNTA.US,D,20220721,000000,6.27,6.45,6.24,6.45,5274,0
+GNTA.US,D,20220722,000000,6.74,6.74,6.74,6.74,665,0
+GNTA.US,D,20220725,000000,7.0699,7.0699,6.12,6.76,6874,0
+GNTA.US,D,20220726,000000,6.65,6.65,6.54,6.54,371,0
+GNTA.US,D,20220727,000000,6.2,6.26,6.2,6.2,4372,0
+GNTA.US,D,20220728,000000,6.18,6.325,5.4,6.01,5655,0
+GNTA.US,D,20220729,000000,5.4,6.86,5.4,6.57,10013,0
+GNTA.US,D,20220801,000000,6.11,6.72,6.11,6.72,1165,0
+GNTA.US,D,20220802,000000,6.11,6.15,6.1,6.1,1383,0
+GNTA.US,D,20220803,000000,6.51,6.51,6.3,6.3,5032,0
+GNTA.US,D,20220804,000000,6.4882,6.4882,6.31,6.31,859,0
+GNTA.US,D,20220810,000000,6.4,6.4,6.38,6.38,793,0
+GNTA.US,D,20220811,000000,6.45,6.45,6.45,6.45,525,0
+GNTA.US,D,20220812,000000,6.32,6.32,6.3,6.3,1288,0
+GNTA.US,D,20220815,000000,6.34,6.34,6.34,6.34,290,0
+GNTA.US,D,20220817,000000,6.19,6.32,6.19,6.32,309,0
+GNTA.US,D,20220818,000000,6.49,6.5,6.49,6.5,2126,0
+GNTA.US,D,20220819,000000,6.06,6.5,6.06,6.5,2536,0
+GNTA.US,D,20220822,000000,6.04,6.05,6,6.02,3600,0
+GNTA.US,D,20220823,000000,6.06,6.06,6,6,2262,0
+GNTA.US,D,20220824,000000,6,6,6,6,3360,0
+GNTA.US,D,20220825,000000,6,6.04,5.9,5.9,6196,0
+GNTA.US,D,20220830,000000,5.92,5.92,5.92,5.92,410,0
+GNTA.US,D,20220901,000000,5.9,5.9,4.9,5.2,3403,0
+GNTA.US,D,20220902,000000,5.65,5.65,5.57,5.57,3877,0
+GNTA.US,D,20220906,000000,5.55,5.55,5.55,5.55,207,0
+GNTA.US,D,20220907,000000,5.5,5.53,5.48,5.48,3436,0
+GNTA.US,D,20220908,000000,5.2,5.2,4.42,4.6,18440,0
+GNTA.US,D,20220909,000000,4.8,5.1136,4.7,4.75,3212,0
+GNTA.US,D,20220912,000000,4.9,5.59,4.9,5.15,3569,0
+GNTA.US,D,20220915,000000,5.5623,5.5623,5.2437,5.2437,709,0
+GNTA.US,D,20220916,000000,5.69,5.69,5.24,5.57,2656,0
+GNTA.US,D,20220919,000000,5.68,5.69,5.06,5.69,4668,0
+GNTA.US,D,20220920,000000,5.56,5.56,5.1117,5.5,1476,0
+GNTA.US,D,20220921,000000,5.23,5.23,5,5,565,0
+GNTA.US,D,20220922,000000,5.06,5.06,4.99,4.99,1423,0
+GNTA.US,D,20220923,000000,4.94,4.94,4.42,4.86,4623,0
+GNTA.US,D,20220926,000000,4.93,5.07,4.55,5.07,4531,0
+GNTA.US,D,20220927,000000,5.1,5.1,5.1,5.1,204,0
+GNTA.US,D,20220928,000000,4.83,5.08,4.5,5.05,1668,0
+GNTA.US,D,20220929,000000,4.97,4.97,4.97,4.97,427,0
+GNTA.US,D,20220930,000000,5.1,5.1,4.9799,4.9799,721,0
+GNTA.US,D,20221003,000000,4.97,4.97,4.97,4.97,546,0
+GNTA.US,D,20221004,000000,4.87,5.0001,4.5305,5.0001,5430,0
+GNTA.US,D,20221007,000000,5.0603,5.0603,5.0603,5.0603,233,0
+GNTA.US,D,20221010,000000,4.99,4.99,4.99,4.99,295,0
+GNTA.US,D,20221011,000000,4.5301,4.6501,4.5301,4.6501,2147,0
+GNTA.US,D,20221013,000000,4.56,4.57,4.51,4.57,4150,0
+GNTA.US,D,20221017,000000,4.81,4.81,4.56,4.56,2203,0
+GNTA.US,D,20221018,000000,4.65,4.71,4.65,4.71,823,0
+GNTA.US,D,20221019,000000,4.68,4.8,4.68,4.68,1469,0
+GNTA.US,D,20221020,000000,4.85,4.9,4.45,4.49,4350,0
+GNTA.US,D,20221021,000000,4.6397,4.7,4.6397,4.69,2016,0
+GNTA.US,D,20221024,000000,4.57,4.88,4.53,4.88,2137,0
+GNTA.US,D,20221025,000000,4.75,4.75,4.66,4.66,1069,0
+GNTA.US,D,20221026,000000,4.67,4.67,4.46,4.46,603,0
+GNTA.US,D,20221027,000000,4.65,4.65,4.4,4.41,3393,0
+GNTA.US,D,20221028,000000,4.42,4.5378,4.16,4.5378,3086,0
+GNTA.US,D,20221031,000000,4.41,4.5772,4.4,4.4,697,0
+GNTA.US,D,20221101,000000,4.6015,4.6015,4.6015,4.6015,132,0
+GNTA.US,D,20221102,000000,4.25,4.35,4.2048,4.35,1829,0
+GNTA.US,D,20221103,000000,4.2,4.2912,4,4.2912,940,0
+GNTA.US,D,20221104,000000,4.3,4.3,4.1,4.1,637,0
+GNTA.US,D,20221107,000000,4.48,4.5,4.4536,4.4536,566,0
+GNTA.US,D,20221108,000000,4.8611,4.8611,4.8611,4.8611,100,0
+GNTA.US,D,20221109,000000,4.91,4.96,4.8791,4.8791,2012,0
+GNTA.US,D,20221110,000000,5.16,5.16,4.97,4.97,1519,0
+GNTA.US,D,20221111,000000,4.62,4.62,4.45,4.5251,1668,0
+GNTA.US,D,20221114,000000,4.16,4.3,3.9,3.93,18803,0
+GNTA.US,D,20221115,000000,4.19,4.19,4.16,4.16,2514,0
+GNTA.US,D,20221116,000000,4.03,4.3211,4.0293,4.2,1594,0
+GNTA.US,D,20221117,000000,4.29,4.29,4.29,4.29,288,0
+GNTA.US,D,20221118,000000,4.5824,4.5824,4.5824,4.5824,100,0
+GNTA.US,D,20221121,000000,4.45,4.6212,4.34,4.6212,1229,0
+GNTA.US,D,20221122,000000,4.36,4.69,4.36,4.64,1020,0
+GNTA.US,D,20221123,000000,4.8,4.8,4.8,4.8,662,0
+GNTA.US,D,20221125,000000,4.9,5.15,4.9,5.1263,4042,0
+GNTA.US,D,20221128,000000,5.32,5.32,4.92,4.92,4054,0
+GNTA.US,D,20221129,000000,4.94,4.94,4.8,4.8471,610,0
+GNTA.US,D,20221130,000000,4.58,5.2134,4.58,5.2134,1694,0
+GNTA.US,D,20221201,000000,5.5,5.52,5.2,5.25,1159,0
+GNTA.US,D,20221202,000000,5.05,5.05,5,5.0051,1395,0
+GNTA.US,D,20221205,000000,4.955,5.2449,4.85,5.2449,8168,0
+GNTA.US,D,20221206,000000,5.25,5.25,5.21,5.21,729,0
+GNTA.US,D,20221207,000000,5.4001,5.7,5.4,5.5804,6620,0
+GNTA.US,D,20221208,000000,5.73,5.77,5.17,5.77,960,0
+GNTA.US,D,20221209,000000,5.97,5.97,5.36,5.5498,5802,0
+GNTA.US,D,20221212,000000,5.5,5.5,5.3,5.3,9311,0
+GNTA.US,D,20221213,000000,5.3,5.462,5.05,5.31,1560,0
+GNTA.US,D,20221214,000000,5.74,5.74,5.2,5.68,3627,0
+GNTA.US,D,20221215,000000,5.47,5.71,5.33,5.6496,11325,0
+GNTA.US,D,20221216,000000,5.1,5.51,5.1,5.51,553,0
+GNTA.US,D,20221219,000000,5.74,5.7586,5.74,5.7586,777,0
+GNTA.US,D,20221220,000000,5.5,5.705,5.31,5.5,10694,0
+GNTA.US,D,20221221,000000,5.1,5.89,5.1,5.1,10045,0
+GNTA.US,D,20221222,000000,5.3,5.45,5.3,5.3,10211,0
+GNTA.US,D,20221223,000000,5.77,5.77,5.44,5.51,3891,0
+GNTA.US,D,20221227,000000,5.48,6,5.48,5.7,42007,0
+GNTA.US,D,20221228,000000,5.6,5.6,5.6,5.6,109,0
+GNTA.US,D,20221229,000000,5.8826,5.8826,5.8826,5.8826,126,0
+GNTA.US,D,20221230,000000,5.65,5.8832,5.4,5.5,2624,0
+GNTA.US,D,20230103,000000,5.94,5.94,5.21,5.44,21631,0
+GNTA.US,D,20230104,000000,5.55,5.85,5.5,5.58,5340,0
+GNTA.US,D,20230105,000000,5.75,5.75,5.68,5.68,4666,0
+GNTA.US,D,20230106,000000,5.68,5.97,5.65,5.715,10004,0
+GNTA.US,D,20230109,000000,5.8,6.1,5.8,6.1,5681,0
+GNTA.US,D,20230110,000000,6,6.1,6,6.1,10610,0
+GNTA.US,D,20230111,000000,6.25,6.5,6.2,6.5,4651,0
+GNTA.US,D,20230112,000000,6.5,6.5,6.4497,6.46,2349,0
+GNTA.US,D,20230113,000000,6.5,6.5,6.45,6.45,1150,0
+GNTA.US,D,20230117,000000,6.41,6.45,6.41,6.45,1142,0
+GNTA.US,D,20230118,000000,6.4,6.4,6.25,6.25,840,0
+GNTA.US,D,20230119,000000,6.26,6.27,6.25,6.25,1149,0
+GNTA.US,D,20230120,000000,6.1,6.1,5.84,5.84,894,0
+GNTA.US,D,20230123,000000,6.1,6.1,5.72,5.72,2076,0
+GNTA.US,D,20230124,000000,5.78,5.78,5.6,5.6,19938,0
+GNTA.US,D,20230126,000000,5.97,6.1,5.8,5.8,5255,0
+GNTA.US,D,20230131,000000,6,6.14,5.95,6.14,1106,0
+GNTA.US,D,20230201,000000,6.52,6.56,5.9906,6,7914,0
+GNTA.US,D,20230202,000000,6.23,6.23,6.22,6.22,378,0
+GNTA.US,D,20230203,000000,5.95,6.22,5.95,5.95,2106,0
+GNTA.US,D,20230206,000000,6.28,6.28,6.28,6.28,217,0
+GNTA.US,D,20230207,000000,6.28,6.28,6.19,6.28,5119,0
+GNTA.US,D,20230208,000000,6,6.45,6,6.35,1101,0
+GNTA.US,D,20230209,000000,6.45,6.45,6.2,6.2,1249,0
+GNTA.US,D,20230210,000000,6.5,6.67,6.4,6.67,1593,0
+GNTA.US,D,20230214,000000,7,7,6.5,6.79,7192,0
+GNTA.US,D,20230215,000000,6.53,6.75,6.52,6.5499,2510,0
+GNTA.US,D,20230216,000000,6.55,6.73,6.55,6.71,1632,0
+GNTA.US,D,20230217,000000,7,7,6.95,6.95,245,0
+GNTA.US,D,20230221,000000,6.8,6.8,6.725,6.8,481,0
+GNTA.US,D,20230222,000000,6.7,6.7,6.55,6.63,3504,0
+GNTA.US,D,20230223,000000,6.49,6.49,6.4094,6.49,2425,0
+GNTA.US,D,20230224,000000,6.3,6.7481,6.3,6.7481,879,0
+GNTA.US,D,20230227,000000,6.48,6.48,6.334,6.41,1742,0
+GNTA.US,D,20230228,000000,6.3,6.89,6.3,6.5,2804,0
+GNTA.US,D,20230301,000000,6.27,6.35,6.15,6.35,1575,0
+GNTA.US,D,20230302,000000,7.08,7.08,6.5501,6.6,14480,0
+GNTA.US,D,20230303,000000,6.74,6.74,6.71,6.72,523,0
+GNTA.US,D,20230306,000000,7,7,6.65,6.69,3854,0
+GNTA.US,D,20230307,000000,6.77,6.9404,6.77,6.9404,347,0
+GNTA.US,D,20230308,000000,6.75,7,6.63,6.66,2018,0
+GNTA.US,D,20230309,000000,6.7,7,6.7,6.73,3961,0
+GNTA.US,D,20230310,000000,6.78,7.05,6.78,7.05,410,0
+GNTA.US,D,20230313,000000,6.7,7.05,6.7,6.8252,2003,0
+GNTA.US,D,20230314,000000,6.7,6.7,6.7,6.7,1240,0
+GNTA.US,D,20230315,000000,6.7,6.7449,6.7,6.7,9657,0
+GNTA.US,D,20230316,000000,6.19,6.7,6.19,6.69,2575,0
+GNTA.US,D,20230317,000000,6.3,6.65,6.26,6.65,4276,0
+GNTA.US,D,20230320,000000,6.18,6.5,6.18,6.18,5424,0
+GNTA.US,D,20230321,000000,6.2,6.2,6.1,6.1991,6993,0
+GNTA.US,D,20230322,000000,6.03,6.54,6,6,5825,0
+GNTA.US,D,20230323,000000,6,6.34,6,6.34,5323,0
+GNTA.US,D,20230324,000000,6.63,6.63,5.76,5.86,14391,0
+GNTA.US,D,20230327,000000,5.9,5.9,5.77,5.8,3400,0
+GNTA.US,D,20230328,000000,5.7,5.7,5.6,5.6,2796,0
+GNTA.US,D,20230329,000000,5.61,6.0999,5.59,6.0999,3068,0
+GNTA.US,D,20230330,000000,5.7,5.75,5.7,5.75,1200,0
+GNTA.US,D,20230403,000000,6,6,6,6,194,0
+GNTA.US,D,20230404,000000,6.2,6.3,6.2,6.2,1637,0
+GNTA.US,D,20230405,000000,6.17,6.17,5.98,5.98,1504,0
+GNTA.US,D,20230411,000000,6.3,6.3,6.3,6.3,105,0
+GNTA.US,D,20230414,000000,6.45,6.45,6.3,6.3,1062,0
+GNTA.US,D,20230418,000000,6.5,6.75,6.5,6.67,1716,0
+GNTA.US,D,20230419,000000,6.47,6.47,5.82,5.97,2157,0
+GNTA.US,D,20230421,000000,6.08,6.08,6.08,6.08,300,0
+GNTA.US,D,20230424,000000,6.01,6.19,5.41,6,6113,0
+GNTA.US,D,20230425,000000,6.05,6.2,6.05,6.2,1332,0
+GNTA.US,D,20230426,000000,6.49,6.49,5.94,6,1912,0
+GNTA.US,D,20230427,000000,6.19,6.19,6.19,6.19,266,0
+GNTA.US,D,20230428,000000,6.12,6.12,6,6,790,0
+GNTA.US,D,20230501,000000,6.1566,6.1566,6.1566,6.1566,412,0
+GNTA.US,D,20230502,000000,5.5,6.2,5.5,6.2,2155,0
+GNTA.US,D,20230504,000000,5.97,6,5.775,6,2640,0
+GNTA.US,D,20230505,000000,5.8,5.8,5.55,5.55,4527,0
+GNTA.US,D,20230508,000000,5.7,6.09,5.7,6.09,1242,0
+GNTA.US,D,20230509,000000,6.05,6.2,5.9652,5.9652,2985,0
+GNTA.US,D,20230511,000000,5.95,5.95,5.95,5.95,502,0
+GNTA.US,D,20230515,000000,5.65,5.68,5.61,5.61,1545,0
+GNTA.US,D,20230516,000000,5.54,6.2,5.54,6.16,3292,0
+GNTA.US,D,20230517,000000,6.05,6.1,6.05,6.1,1036,0
+GNTA.US,D,20230518,000000,6.19,6.2,6.19,6.2,502,0
+GNTA.US,D,20230519,000000,6.2,6.2,6.2,6.2,413,0
+GNTA.US,D,20230522,000000,6.4,6.69,5.55,5.55,12885,0
+GNTA.US,D,20230523,000000,6,6.1,5.97,5.97,6357,0
+GNTA.US,D,20230524,000000,5.6,5.63,5.6,5.6001,2130,0
+GNTA.US,D,20230525,000000,5.62,5.8899,5.62,5.7999,2166,0
+GNTA.US,D,20230526,000000,5.79,6.0153,5.79,6.0153,453,0
+GNTA.US,D,20230530,000000,6.1021,6.1021,6.1021,6.1021,133,0
+GNTA.US,D,20230601,000000,5.5,5.98,5.5,5.51,4433,0
+GNTA.US,D,20230602,000000,6,6,5.5,5.8556,3329,0
+GNTA.US,D,20230606,000000,5.8,5.83,5.53,5.53,1406,0
+GNTA.US,D,20230607,000000,5.15,5.25,5.15,5.25,703,0
+GNTA.US,D,20230608,000000,5.79,5.79,4.75,5,8524,0
+GNTA.US,D,20230609,000000,5.14,5.65,5,5.65,5210,0
+GNTA.US,D,20230612,000000,5.55,6.1,5.55,6.1,2244,0
+GNTA.US,D,20230613,000000,6,6.81,5.81,6.64,9045,0
+GNTA.US,D,20230614,000000,6.01,6.1027,6.01,6.1027,418,0
+GNTA.US,D,20230615,000000,5.9,6,5.74,5.74,984,0
+GNTA.US,D,20230616,000000,6.19,6.19,5.75,5.75,4439,0
+GNTA.US,D,20230620,000000,5.66,6.11,5.53,5.855,4005,0
+GNTA.US,D,20230621,000000,5.97,5.99,5.97,5.99,543,0
+GNTA.US,D,20230622,000000,6,6,5.9639,5.97,747,0
+GNTA.US,D,20230626,000000,6,6,5.36,5.37,8052,0
+GNTA.US,D,20230627,000000,5.48,5.48,5.48,5.48,202,0
+GNTA.US,D,20230628,000000,5.85,5.95,5.3,5.88,4913,0
+GNTA.US,D,20230629,000000,5.7,6,5.7,5.9,3034,0
+GNTA.US,D,20230630,000000,6,6,5.51,5.8942,2396,0
+GNTA.US,D,20230705,000000,5.74,6.39,5.61,5.9,3923,0
+GNTA.US,D,20230706,000000,5.8027,6.36,5.8,5.91,948,0
+GNTA.US,D,20230707,000000,6.01,6.01,6.01,6.01,326,0
+GNTA.US,D,20230710,000000,6.0444,6.0444,6.0444,6.0444,106,0
+GNTA.US,D,20230711,000000,5.8,5.8,5.75,5.79,1583,0
+GNTA.US,D,20230712,000000,5.69,5.95,5.69,5.95,3289,0
+GNTA.US,D,20230713,000000,5.78,6.3,5.3,5.61,4432,0
+GNTA.US,D,20230714,000000,5.95,5.95,5.95,5.95,524,0
+GNTA.US,D,20230717,000000,5.66,5.95,5.62,5.9112,2165,0
+GNTA.US,D,20230719,000000,6.16,6.16,5.91,5.91,699,0
+GNTA.US,D,20230720,000000,5.94,6.1899,5.92,6.1899,2947,0
+GNTA.US,D,20230721,000000,5.98,5.9977,5.97,5.97,652,0
+GNTA.US,D,20230724,000000,6,6,5.94,5.94,1637,0
+GNTA.US,D,20230725,000000,5.94,6,5.94,5.9904,1288,0
+GNTA.US,D,20230726,000000,6.19,6.19,6,6,1804,0
+GNTA.US,D,20230727,000000,6,6.0351,5.72,5.72,4213,0
+GNTA.US,D,20230728,000000,6.08,6.08,5.303,5.36,9729,0
+GNTA.US,D,20230731,000000,5.63,5.63,5.35,5.44,3193,0
+GNTA.US,D,20230801,000000,5.58,5.88,5.37,5.3831,5842,0
+GNTA.US,D,20230802,000000,5.46,5.5,5.35,5.5,1335,0
+GNTA.US,D,20230803,000000,5.32,5.32,5.32,5.32,277,0
+GNTA.US,D,20230807,000000,5.78,6.09,5.78,6.04,904,0
+GNTA.US,D,20230809,000000,5.89,5.9,5.8,5.8,4564,0
+GNTA.US,D,20230810,000000,5.76,5.76,5.7,5.7,1625,0
+GNTA.US,D,20230814,000000,5.36,5.36,5.36,5.36,130,0
+GNTA.US,D,20230815,000000,5.37,5.5324,5.37,5.5324,621,0
+GNTA.US,D,20230816,000000,5.52,5.52,5.2201,5.35,6054,0
+GNTA.US,D,20230817,000000,5.1,5.53,5,5.53,4427,0
+GNTA.US,D,20230818,000000,5.475,5.475,5.475,5.475,608,0
+GNTA.US,D,20230822,000000,5.87,5.88,5.87,5.88,1100,0
+GNTA.US,D,20230824,000000,5.45,5.45,5.45,5.45,751,0
+GNTA.US,D,20230825,000000,5.84,5.84,5.84,5.84,121,0
+GNTA.US,D,20230829,000000,5.43,5.9,5.43,5.6,2327,0
+GNTA.US,D,20230830,000000,5.5001,5.5001,5.5001,5.5001,262,0
+GNTA.US,D,20230831,000000,5.78,5.8,5.5,5.8,1547,0
+GNTA.US,D,20230901,000000,5.51,5.51,5.51,5.51,464,0
+GNTA.US,D,20230905,000000,5.79,5.79,5.79,5.79,421,0
+GNTA.US,D,20230908,000000,5.76,5.76,5.7599,5.7599,405,0
+GNTA.US,D,20230911,000000,5.85,5.89,5.85,5.89,578,0
+GNTA.US,D,20230913,000000,5.48,5.52,5.48,5.5,529,0
+GNTA.US,D,20230914,000000,5.49,5.82,5.49,5.82,691,0
+GNTA.US,D,20230915,000000,5.58,5.6333,5.58,5.6333,1311,0
+GNTA.US,D,20230918,000000,5.61,5.61,5.493,5.493,851,0
+GNTA.US,D,20230919,000000,5.41,5.42,5.41,5.42,586,0
+GNTA.US,D,20230920,000000,5.7999,5.8,5.7318,5.8,9968,0
+GNTA.US,D,20230921,000000,5.8,5.8,5.8,5.8,324,0
+GNTA.US,D,20230926,000000,5.67,5.7,5.392,5.392,4050,0
+GNTA.US,D,20230927,000000,5.5,5.7,5.11,5.69,5884,0
+GNTA.US,D,20230928,000000,5.26,5.26,5.1,5.22,3418,0
+GNTA.US,D,20230929,000000,5.25,5.25,5.1,5.15,1149,0
+GNTA.US,D,20231002,000000,5.4999,5.4999,5.4999,5.4999,364,0
+GNTA.US,D,20231003,000000,5.24,5.24,5.24,5.24,426,0
+GNTA.US,D,20231004,000000,4.86,4.91,4.8,4.91,660,0
+GNTA.US,D,20231005,000000,4.805,4.805,4.7,4.7,349,0
+GNTA.US,D,20231006,000000,4.9,5,4.9,5,1303,0
+GNTA.US,D,20231009,000000,5.5,5.5,5.5,5.5,137,0
+GNTA.US,D,20231011,000000,5.34,5.798,5.34,5.4936,2975,0
+GNTA.US,D,20231012,000000,4.95,5.69,4.95,5.3613,9417,0
+GNTA.US,D,20231013,000000,5.59,5.6,5.1001,5.59,4434,0
+GNTA.US,D,20231016,000000,5.22,5.7,5.22,5.32,5011,0
+GNTA.US,D,20231017,000000,5.25,5.25,5.06,5.22,1943,0
+GNTA.US,D,20231018,000000,5.15,5.45,4.9794,5.05,4821,0
+GNTA.US,D,20231019,000000,5.72,5.72,5.1022,5.1022,5071,0
+GNTA.US,D,20231020,000000,5.35,5.35,5,5,1767,0
+GNTA.US,D,20231023,000000,4.97,5.3303,4.96,4.96,1289,0
+GNTA.US,D,20231025,000000,5.1762,5.29,4.9733,5.29,1334,0
+GNTA.US,D,20231026,000000,4.96,5.4126,4.96,5.4126,714,0
+GNTA.US,D,20231027,000000,5.01,5.426,5.01,5.02,476,0
+GNTA.US,D,20231030,000000,4.99,4.99,4.99,4.99,983,0
+GNTA.US,D,20231031,000000,5.37,5.37,5,5.34,5156,0
+GNTA.US,D,20231102,000000,5.05,5.05,5.02,5.02,252,0
+GNTA.US,D,20231103,000000,5.4117,5.4117,5.4117,5.4117,102,0
+GNTA.US,D,20231106,000000,5.02,5.02,4.95,5.0144,2202,0
+GNTA.US,D,20231107,000000,5.28,5.4,5.2,5.4,7811,0
+GNTA.US,D,20231108,000000,5.44,5.4994,5.23,5.43,1976,0
+GNTA.US,D,20231109,000000,5.44,5.44,5.2,5.4136,701,0
+GNTA.US,D,20231113,000000,5.47,5.5,5.1509,5.5,1602,0
+GNTA.US,D,20231114,000000,5.5,5.5,5.2,5.2,1357,0
+GNTA.US,D,20231115,000000,5.23,5.23,5,5.2,3473,0
+GNTA.US,D,20231116,000000,5.2,5.275,5,5.1,6322,0
+GNTA.US,D,20231117,000000,5.2,5.4,5.2,5.4,900,0
+GNTA.US,D,20231120,000000,5.5,5.5,4.96,5.45,2238,0
+GNTA.US,D,20231122,000000,5.02,5.46,4.29,5.0245,8237,0
+GNTA.US,D,20231124,000000,4.96,4.96,4.94,4.94,296,0
+GNTA.US,D,20231127,000000,4.9,5.18,4.9,5.1181,2766,0
+GNTA.US,D,20231128,000000,5.25,5.25,5.1,5.2,1176,0
+GNTA.US,D,20231129,000000,5.05,5.1662,4.9,5.1662,1083,0
+GNTA.US,D,20231130,000000,5.2,5.2,5.2,5.2,592,0
+GNTA.US,D,20231201,000000,5.24,5.24,5.24,5.24,1027,0
+GNTA.US,D,20231204,000000,5.15,5.15,5.15,5.15,148,0
+GNTA.US,D,20231205,000000,5.24,5.24,5.2105,5.2105,1016,0
+GNTA.US,D,20231206,000000,5.12,5.12,5.12,5.12,422,0
+GNTA.US,D,20231207,000000,5.25,5.25,5.244,5.25,4714,0
+GNTA.US,D,20231208,000000,5.2359,5.2359,5.2359,5.2359,300,0
+GNTA.US,D,20231211,000000,5.25,5.25,5.1401,5.1401,1071,0
+GNTA.US,D,20231214,000000,5.25,5.25,5.25,5.25,3720,0
+GNTA.US,D,20231215,000000,5.03,5.25,5.02,5.02,1635,0
+GNTA.US,D,20231220,000000,5.16,5.16,5,5,12021,0
+GNTA.US,D,20231221,000000,5.01,5.05,4.42,5.0458,8614,0
+GNTA.US,D,20231222,000000,4.5975,4.9763,4.5975,4.9507,1204,0
+GNTA.US,D,20231226,000000,5.096,5.096,5.096,5.096,209,0
+GNTA.US,D,20231227,000000,4.925,4.9865,4.925,4.9865,204,0
+GNTA.US,D,20231229,000000,4.96,4.96,4.4959,4.95,1555,0
+GNTA.US,D,20240102,000000,4.54,4.8979,4.54,4.8454,6957,0
+GNTA.US,D,20240104,000000,4.9092,4.9092,4.74,4.799,1511,0
+GNTA.US,D,20240105,000000,4.527,4.527,4.527,4.527,568,0
+GNTA.US,D,20240108,000000,4.55,4.55,4.54,4.55,1411,0
+GNTA.US,D,20240109,000000,4.69,4.8234,4.55,4.55,2540,0
+GNTA.US,D,20240110,000000,4.9608,4.9608,4.55,4.55,406,0
+GNTA.US,D,20240111,000000,4.55,4.55,4.47,4.5,3314,0
+GNTA.US,D,20240112,000000,4.51,4.51,4.45,4.45,1092,0
+GNTA.US,D,20240116,000000,4.21,4.5052,4.11,4.4036,3554,0
+GNTA.US,D,20240117,000000,4.3751,4.3751,4.1,4.3666,1196,0
+GNTA.US,D,20240118,000000,4.17,4.5113,4.17,4.5113,1897,0
+GNTA.US,D,20240119,000000,4.38,4.5495,4.2,4.26,3863,0
+GNTA.US,D,20240122,000000,4.21,4.2527,4.2,4.2,681,0
+GNTA.US,D,20240123,000000,4.2,4.21,4.01,4.21,3063,0
+GNTA.US,D,20240124,000000,4.39,4.39,4.125,4.125,3597,0
+GNTA.US,D,20240125,000000,4.05,4.05,4.01,4.01,9698,0
+GNTA.US,D,20240126,000000,4.2,4.2,4.05,4.05,700,0
+GNTA.US,D,20240129,000000,4.07,4.2257,4.07,4.2257,1243,0
+GNTA.US,D,20240130,000000,4.09,4.105,4,4.0902,3619,0
+GNTA.US,D,20240131,000000,3.98,4.03,3.55,4.027,5136,0
+GNTA.US,D,20240201,000000,4,4.01,3.88,3.9635,2353,0
+GNTA.US,D,20240202,000000,3.62,3.94,3.4773,3.9209,4918,0
+GNTA.US,D,20240205,000000,3.9681,3.9681,3.61,3.62,4268,0
+GNTA.US,D,20240206,000000,3.47,3.5657,3.2,3.39,9545,0
+GNTA.US,D,20240207,000000,3.16,3.49,3.16,3.25,6863,0
+GNTA.US,D,20240208,000000,3.35,3.35,3.11,3.25,7767,0
+GNTA.US,D,20240209,000000,3.24,3.3,3.1401,3.1401,3711,0
+GNTA.US,D,20240212,000000,3.38,4,3.38,4,7458,0
+GNTA.US,D,20240213,000000,3.8,4,3.54,3.94,5496,0
+GNTA.US,D,20240214,000000,3.98,4,3.98,4,2887,0
+GNTA.US,D,20240215,000000,4,4,3.851,4,2321,0
+GNTA.US,D,20240216,000000,4.38,4.42,4.38,4.42,497,0
+GNTA.US,D,20240220,000000,4.43,4.9,4,4.4883,11090,0
+GNTA.US,D,20240221,000000,4.5,4.5,4.4,4.4,2374,0
+GNTA.US,D,20240222,000000,4.1139,4.13,4.11,4.11,1065,0
+GNTA.US,D,20240223,000000,4.14,4.14,3.9,3.9,539,0
+GNTA.US,D,20240226,000000,4.49,4.49,4.1706,4.1706,1389,0
+GNTA.US,D,20240228,000000,4.11,4.3999,4.11,4.3999,644,0
+GNTA.US,D,20240301,000000,4.22,4.22,4.1,4.19,2557,0
+GNTA.US,D,20240304,000000,4.38,4.38,4.0967,4.0967,613,0
+GNTA.US,D,20240305,000000,4.14,4.25,4,4,2974,0
+GNTA.US,D,20240306,000000,3.9771,4.19,3.9182,4.045,6375,0
+GNTA.US,D,20240308,000000,4.21,4.29,3.92,3.972,5216,0
+GNTA.US,D,20240312,000000,4.35,4.35,4.35,4.35,402,0
+GNTA.US,D,20240313,000000,4.15,4.39,3.9805,4.1562,7008,0
+GNTA.US,D,20240314,000000,4,4.0993,3.7,4,2354,0
+GNTA.US,D,20240315,000000,3.9,3.9,3.9,3.9,204,0
+GNTA.US,D,20240318,000000,3.99,4.19,3.8845,4.11,25835,0
+GNTA.US,D,20240319,000000,4.0779,4.1,3.9945,4.1,2215,0
+GNTA.US,D,20240320,000000,4.07,4.1,4.07,4.1,1592,0
+GNTA.US,D,20240321,000000,3.95,4.2,3.91,4,55414,0
+GNTA.US,D,20240325,000000,3.95,3.95,3.9,3.9324,2424,0
+GNTA.US,D,20240326,000000,3.8793,3.8793,3.51,3.7958,4357,0
+GNTA.US,D,20240327,000000,3.78,3.9535,3.5,3.6605,3224,0
+GNTA.US,D,20240328,000000,3.53,3.8579,3.3,3.5001,7416,0
+GNTA.US,D,20240401,000000,3.61,3.61,3.61,3.61,202,0
+GNTA.US,D,20240402,000000,3.5,3.5,3.34,3.34,961,0
+GNTA.US,D,20240403,000000,3.4,3.4,3.3066,3.3066,4553,0
+GNTA.US,D,20240404,000000,3.3365,3.3365,3.3099,3.3099,776,0
+GNTA.US,D,20240405,000000,3.16,3.47,3.16,3.2834,2327,0
+GNTA.US,D,20240408,000000,3.28,3.58,3.2799,3.3,4448,0
+GNTA.US,D,20240409,000000,3.23,3.35,3.22,3.32,12628,0
+GNTA.US,D,20240410,000000,3.398,3.4134,3.162,3.4134,2411,0
+GNTA.US,D,20240411,000000,3.5,3.5,3.47,3.47,5118,0
+GNTA.US,D,20240412,000000,3.45,3.47,3.4,3.4661,10081,0
+GNTA.US,D,20240415,000000,3.47,3.47,3.4,3.4423,2122,0
+GNTA.US,D,20240416,000000,3.25,3.4322,3.25,3.4322,2992,0
+GNTA.US,D,20240417,000000,3.37,3.37,3,3,1551,0
+GNTA.US,D,20240418,000000,3.15,3.9156,3.15,3.9156,4432,0
+GNTA.US,D,20240419,000000,3.93,3.93,3.38,3.901,6412,0
+GNTA.US,D,20240422,000000,3.63,3.9676,3.6,3.9467,1251,0
+GNTA.US,D,20240423,000000,3.61,3.8895,3.61,3.63,679,0
+GNTA.US,D,20240424,000000,3.65,3.7,2.2,2.55,62693,0
+GNTA.US,D,20240425,000000,2.7,2.9844,2.67,2.9142,11459,0
+GNTA.US,D,20240426,000000,2.9,2.95,2.49,2.59,11122,0
+GNTA.US,D,20240429,000000,2.55,3.3,2.55,2.95,5092,0
+GNTA.US,D,20240430,000000,2.9,3.08,2.9,3.08,2765,0
+GNTA.US,D,20240501,000000,3.29,3.3,3.285,3.285,2170,0
+GNTA.US,D,20240502,000000,3.08,3.5,3.08,3.31,4153,0
+GNTA.US,D,20240503,000000,3.4731,3.4731,3.4731,3.4731,317,0
+GNTA.US,D,20240506,000000,3.18,3.5,3.18,3.49,1649,0
+GNTA.US,D,20240507,000000,3.2,3.81,3.2,3.67,3259,0
+GNTA.US,D,20240508,000000,3.56,3.8,3.56,3.7,989,0
+GNTA.US,D,20240509,000000,3.63,4.22,3.18,3.23,31590,0
+GNTA.US,D,20240510,000000,3.3,3.3,3.1,3.1,17777,0
+GNTA.US,D,20240513,000000,3.2,3.5059,3.17,3.5059,1082,0
+GNTA.US,D,20240514,000000,3.45,3.5,3.11,3.22,2070,0
+GNTA.US,D,20240515,000000,3.17,3.3735,3.0016,3.2,3556,0
+GNTA.US,D,20240516,000000,3.38,3.38,3.18,3.18,1341,0
+GNTA.US,D,20240517,000000,3.34,3.34,3.25,3.3,1686,0
+GNTA.US,D,20240520,000000,3.13,3.13,3,3.0337,1540,0
+GNTA.US,D,20240521,000000,3.03,3.03,3.02,3.0276,954,0
+GNTA.US,D,20240523,000000,3.3,3.3,3.3,3.3,3131,0
+GNTA.US,D,20240528,000000,3.2,3.5,3.2,3.4,3352,0
+GNTA.US,D,20240529,000000,3.32,3.5,3.32,3.5,2821,0
+GNTA.US,D,20240530,000000,3.33,3.33,3.32,3.32,302,0
+GNTA.US,D,20240531,000000,3.49,3.49,3.19,3.19,1231,0
+GNTA.US,D,20240603,000000,3.5,3.5,3.3,3.3,1475,0
+GNTA.US,D,20240605,000000,3.2,3.299,3.2,3.201,2145,0
+GNTA.US,D,20240606,000000,3.2095,3.3,3.18,3.18,3127,0
+GNTA.US,D,20240607,000000,3.29,3.3,3.29,3.3,1636,0
+GNTA.US,D,20240610,000000,3.3,3.3,3.3,3.3,464,0
+GNTA.US,D,20240611,000000,3.17,3.3,3.15,3.3,1203,0
+GNTA.US,D,20240612,000000,3.17,3.17,3.15,3.15,1125,0
+GNTA.US,D,20240613,000000,3.17,3.17,3.17,3.17,117,0
+GNTA.US,D,20240614,000000,3.17,3.2373,3.17,3.2373,453,0
+GNTA.US,D,20240617,000000,3.3,3.3,3.29,3.29,1997,0
+GNTA.US,D,20240618,000000,3.3,3.3,3.225,3.225,1808,0
+GNTA.US,D,20240621,000000,3.2,3.2,3.1,3.1,4366,0
+GNTA.US,D,20240624,000000,3.29,3.43,3.27,3.34,1882,0
+GNTA.US,D,20240627,000000,3.16,3.3,3.11,3.11,3948,0
+GNTA.US,D,20240628,000000,3.12,3.12,3.1,3.1,1994,0
+GNTA.US,D,20240701,000000,3.1,3.12,3.06,3.083,4641,0
+GNTA.US,D,20240702,000000,3.3,3.3,3.0936,3.0936,665,0
+GNTA.US,D,20240708,000000,3.22,3.26,2.79,3.2278,2203,0
+GNTA.US,D,20240710,000000,3.29,3.49,2.93,2.93,2174,0
+GNTA.US,D,20240711,000000,3.03,3.424,3.03,3.42,1235,0
+GNTA.US,D,20240712,000000,3.27,3.32,3.25,3.32,2542,0
+GNTA.US,D,20240715,000000,3.5,3.6,3.3,3.6,11667,0
+GNTA.US,D,20240716,000000,3.6,3.87,3.5,3.69,5808,0
+GNTA.US,D,20240717,000000,3.86,3.86,3.63,3.63,967,0
+GNTA.US,D,20240718,000000,3.6,5.87,3.6,4.6,544442,0
+GNTA.US,D,20240719,000000,4.74,4.75,4.1381,4.51,37311,0
+GNTA.US,D,20240722,000000,4.48,4.5,4.3101,4.45,5907,0
+GNTA.US,D,20240723,000000,4.45,4.55,4.2718,4.4,2910,0
+GNTA.US,D,20240724,000000,4.59,4.59,4.1914,4.5,3778,0
+GNTA.US,D,20240725,000000,4.11,4.325,4.11,4.3001,2357,0
+GNTA.US,D,20240726,000000,4,4.52,4,4.19,14078,0
+GNTA.US,D,20240729,000000,4.14,4.23,4.14,4.23,1339,0
+GNTA.US,D,20240730,000000,4.25,4.52,4.25,4.261,1606,0
+GNTA.US,D,20240731,000000,4.4,4.4,3.98,4.2999,4616,0
+GNTA.US,D,20240801,000000,4.72,5.48,4.2803,4.43,19141,0
+GNTA.US,D,20240802,000000,4.13,4.23,4.03,4.03,1701,0
+GNTA.US,D,20240805,000000,4.03,4.42,4.03,4.42,1413,0
+GNTA.US,D,20240806,000000,4.1,4.45,4.1,4.3,1609,0
+GNTA.US,D,20240807,000000,4.36,4.6,4.28,4.485,2984,0
+GNTA.US,D,20240808,000000,4.6,4.6,4.5635,4.6,1939,0
+GNTA.US,D,20240809,000000,4.36,4.36,4.27,4.27,1695,0
+GNTA.US,D,20240812,000000,4.38,4.58,4.23,4.23,709,0
+GNTA.US,D,20240813,000000,4.6,4.6,4.5,4.5,1449,0
+GNTA.US,D,20240815,000000,4.17,4.17,4.17,4.17,453,0
+GNTA.US,D,20240816,000000,4.245,4.245,4.245,4.245,665,0
+GNTA.US,D,20240820,000000,4.16,4.45,4.1,4.1,4907,0
+GNTA.US,D,20240821,000000,4.6,4.6,4,4.1,8781,0
+GNTA.US,D,20240823,000000,4.08,4.08,4.08,4.08,362,0
+GNTA.US,D,20240826,000000,4.08,4.08,4.08,4.08,298,0
+GNTA.US,D,20240829,000000,4.17,4.33,3.79,4.04,13757,0
+GNTA.US,D,20240830,000000,4.46,4.6,3.87,3.87,3448,0
+GNTA.US,D,20240903,000000,3.67,4.1,3.67,3.92,3294,0
+GNTA.US,D,20240904,000000,3.925,4.4561,3.9,4.29,5324,0
+GNTA.US,D,20240905,000000,4.57,5.34,4.52,4.77,15931,0
+GNTA.US,D,20240906,000000,4.7,5.1455,4.06,4.135,10839,0
+GNTA.US,D,20240909,000000,4.45,4.45,4,4.1,6866,0
+GNTA.US,D,20240910,000000,4.1979,4.6033,4.11,4.22,8832,0
+GNTA.US,D,20240911,000000,4.2,4.5,4.03,4.03,7469,0
+GNTA.US,D,20240912,000000,3.95,4.01,3.91,4,4993,0
+GNTA.US,D,20240913,000000,3.97,4.23,3.95,3.95,4721,0
+GNTA.US,D,20240916,000000,3.95,3.95,3.45,3.56,10775,0
+GNTA.US,D,20240917,000000,3.3,3.5992,3.3,3.3,10047,0
+GNTA.US,D,20240918,000000,3.33,3.33,3.3,3.3,5417,0
+GNTA.US,D,20240919,000000,3.3,3.85,3.3,3.85,3557,0
+GNTA.US,D,20240920,000000,3.54,3.67,3.51,3.51,1078,0
+GNTA.US,D,20240923,000000,3.59,3.9513,3.59,3.7,3795,0
+GNTA.US,D,20240924,000000,3.89,4.297265,3.86,4.005,2604,0
+GNTA.US,D,20240925,000000,4.2,4.2,3.9,4.0001,5510,0
+GNTA.US,D,20240926,000000,4.15,4.15,4.075,4.075,458,0
+GNTA.US,D,20240927,000000,4.13,4.41,3.86,3.922,8768,0
+GNTA.US,D,20240930,000000,4.17,4.5,3.912,4.2701,25550,0
+GNTA.US,D,20241001,000000,4.029,4.2,4.01,4.08,12741,0
+GNTA.US,D,20241002,000000,4.19,4.5,4.18,4.47,13089,0
+GNTA.US,D,20241003,000000,4.5,4.5,4.39,4.4,18234,0
+GNTA.US,D,20241004,000000,4.5,4.5,4.4,4.4,5424,0
+GNTA.US,D,20241007,000000,4.49,4.88,4.45,4.81,25701,0
+GNTA.US,D,20241008,000000,4.89,5.3465,4.89,5,47761,0
+GNTA.US,D,20241009,000000,5.15,5.7,4.65,5.6124,28438,0
+GNTA.US,D,20241010,000000,5.85,7.28,5.85,6.92,113737,0
+GNTA.US,D,20241011,000000,7.13,7.13,5.61,5.8,82375,0
+GNTA.US,D,20241014,000000,5.99,6.5,5.62,5.8,18452,0
+GNTA.US,D,20241015,000000,5.85,6.3,5.6,5.8,9859,0
+GNTA.US,D,20241016,000000,6,6.05,5.26,5.85,26106,0
+GNTA.US,D,20241017,000000,6.15,6.2,5.6653,5.76,57086,0
+GNTA.US,D,20241018,000000,5.61,6,5.4215,5.5,59630,0
+GNTA.US,D,20241021,000000,4.78,5.92,4.44,5.35,19085,0
+GNTA.US,D,20241022,000000,5.4,5.64,4.88,5,10731,0
+GNTA.US,D,20241023,000000,5.03,5.3,5.03,5.21,7123,0
+GNTA.US,D,20241024,000000,5.35,5.35,5.3001,5.35,5272,0
+GNTA.US,D,20241025,000000,5.35,5.35,4.89,5.2241,8137,0
+GNTA.US,D,20241028,000000,5.5,5.5,5.15,5.4,7008,0
+GNTA.US,D,20241029,000000,5.31,5.5,5.2,5.35,5226,0
+GNTA.US,D,20241030,000000,5.45,5.49,5.1,5.335,14007,0
+GNTA.US,D,20241031,000000,5.44,5.44,5.02,5.1,10086,0
+GNTA.US,D,20241101,000000,5.22,5.45,5.22,5.45,6075,0
+GNTA.US,D,20241104,000000,5.49,5.49,5.15,5.3,5042,0
+GNTA.US,D,20241105,000000,5.255,5.255,4.63,4.63,18266,0
+GNTA.US,D,20241106,000000,4.8,5.19,4.49,4.99,4888,0
+GNTA.US,D,20241107,000000,4.61,5.13,4.61,4.86,3696,0
+GNTA.US,D,20241108,000000,5.06,5.06,4.61,4.9,17568,0
+GNTA.US,D,20241111,000000,5.28,5.28,4.75,4.857,3119,0
+GNTA.US,D,20241112,000000,4.66,5.44,4.61,4.81,11415,0
+GNTA.US,D,20241113,000000,4.91,5,4.72,4.9999,4469,0
+GNTA.US,D,20241114,000000,5.19,5.19,4.78,4.89,4749,0
+GNTA.US,D,20241115,000000,5.2,5.2,4.81,5.02,6439,0
+GNTA.US,D,20241118,000000,5.05,5.05,4.9,4.9,1428,0
+GNTA.US,D,20241119,000000,4.9,4.95,4.9,4.94,2733,0
+GNTA.US,D,20241120,000000,4.95,4.95,4.44,4.7,8527,0
+GNTA.US,D,20241121,000000,4.96,5,4.6,4.8,5641,0
+GNTA.US,D,20241122,000000,4.99,4.99,4.66,4.694,8415,0
+GNTA.US,D,20241125,000000,4.72,5.2,4.5,4.79,4935,0
+GNTA.US,D,20241126,000000,4.79,4.9,4.69,4.78,4243,0
+GNTA.US,D,20241127,000000,4.67,5.68,4.6011,5.38,12435,0
+GNTA.US,D,20241129,000000,5.89,5.89,5.15,5.2,6115,0
+GNTA.US,D,20241202,000000,5.5,5.5,5.2,5.3,2742,0
+GNTA.US,D,20241203,000000,5.5,5.5,4.81,5.1212,12532,0
+GNTA.US,D,20241204,000000,5.1,5.25,5.1,5.25,3640,0
+GNTA.US,D,20241205,000000,5.27,5.27,5.15,5.256,1895,0
+GNTA.US,D,20241206,000000,5.1113,5.2499,5.07,5.2499,1915,0
+GNTA.US,D,20241209,000000,5.14,5.24,5.01,5.22,2615,0
+GNTA.US,D,20241210,000000,5.16,5.17,5.05,5.17,1950,0
+GNTA.US,D,20241211,000000,5.18,5.27,5.06,5.175,4825,0
+GNTA.US,D,20241212,000000,5.18,5.3,5.15,5.3,966,0
+GNTA.US,D,20241213,000000,5.24,5.3,5.13,5.13,12400,0
+GNTA.US,D,20241216,000000,5.3,5.3,5.22,5.3,2316,0
+GNTA.US,D,20241217,000000,5.3,5.3,4.6,5.12,4747,0
+GNTA.US,D,20241218,000000,5.15,5.25,5.15,5.15,1922,0
+GNTA.US,D,20241219,000000,5.27,5.5,4.95,5.36,19527,0
+GNTA.US,D,20241220,000000,5.35,5.39,5.01,5.01,4738,0
+GNTA.US,D,20241223,000000,5.05,5.46,4.88,4.8971,13237,0
+GNTA.US,D,20241224,000000,4.99,4.99,4.99,4.99,2212,0
+GNTA.US,D,20241226,000000,5.2,5.2,5.05,5.15,1464,0
+GNTA.US,D,20241227,000000,5,5,4.88,4.88,22119,0
+GNTA.US,D,20241230,000000,4.86,5.74,4,4.3,140459,0
+GNTA.US,D,20241231,000000,4.5,4.91,4.01,4.35,39905,0
+GNTA.US,D,20250102,000000,4.48,4.75,4.352,4.5303,7148,0
+GNTA.US,D,20250103,000000,4.4739,4.77,4.26,4.34,22281,0
+GNTA.US,D,20250106,000000,4.6,4.806,4.5275,4.63,4855,0
+GNTA.US,D,20250107,000000,4.8,5.17,4.76,4.87,7716,0
+GNTA.US,D,20250108,000000,5.09,5.3,4.9342,5.09,13548,0
+GNTA.US,D,20250110,000000,5.22,5.45,4.64,4.75,17343,0
+GNTA.US,D,20250113,000000,4.96,4.96,4.52,4.65,12445,0
+GNTA.US,D,20250114,000000,4.63,4.7,4.02,4.2371,9848,0
+GNTA.US,D,20250115,000000,4.3,4.3,4.04,4.09,11577,0
+GNTA.US,D,20250116,000000,4.22,4.22,3.8,3.81,44529,0
+GNTA.US,D,20250117,000000,3.79,3.9816,3.51,3.76,22483,0
+GNTA.US,D,20250121,000000,3.76,4.0791,3.76,3.82,9898,0
+GNTA.US,D,20250122,000000,4,4.11,3.84,3.99,5042,0
+GNTA.US,D,20250123,000000,4.1,4.19,4.07,4.19,5675,0
+GNTA.US,D,20250124,000000,4.12,4.5,4.12,4.15,3840,0
+GNTA.US,D,20250127,000000,4.19,4.21,4.1,4.1,3601,0
+GNTA.US,D,20250128,000000,4,4.1,4,4.09,3131,0
+GNTA.US,D,20250129,000000,4.01,4.01,4.01,4.01,381,0
+GNTA.US,D,20250130,000000,4,4.0601,4,4,1059,0
+GNTA.US,D,20250131,000000,4.11,4.11,3.52,3.52,2460,0
+GNTA.US,D,20250203,000000,3.65,4.59,3.65,3.8,15492,0
+GNTA.US,D,20250204,000000,3.8,4.1262,3.8,3.91,22266,0
+GNTA.US,D,20250205,000000,3.85,4.05,3.85,3.93,8779,0
+GNTA.US,D,20250206,000000,3.82,3.95,3.81,3.94,5842,0
+GNTA.US,D,20250207,000000,3.89,3.9,3.6,3.83,10232,0
+GNTA.US,D,20250210,000000,3.83,4.09,3.79,3.88,7344,0
+GNTA.US,D,20250211,000000,4,4,3.81,3.83,1039,0
+GNTA.US,D,20250212,000000,3.9,3.9,3.84,3.84,430,0
+GNTA.US,D,20250213,000000,3.9512,3.9512,3.82,3.82,2962,0
+GNTA.US,D,20250214,000000,3.94,4.3685,3.94,4.3685,6022,0
+GNTA.US,D,20250218,000000,4.3,4.65,4.07,4.07,7742,0
+GNTA.US,D,20250219,000000,4,4,3.76,3.8,1031,0
+GNTA.US,D,20250220,000000,3.85,4.13,3.85,3.94,1869,0
+GNTA.US,D,20250221,000000,3.97,3.97,3.96,3.96,2440,0
+GNTA.US,D,20250224,000000,3.85,4.17,3.85,3.89,2910,0
+GNTA.US,D,20250225,000000,3.87,3.89,3.7966,3.82,3189,0
+GNTA.US,D,20250226,000000,3.81,4.41,3.81,3.93,24370,0
+GNTA.US,D,20250227,000000,4.15,4.15,3.84,3.99,2113,0
+GNTA.US,D,20250228,000000,4.1,4.3,3.83,3.9,2432,0
+GNTA.US,D,20250303,000000,3.82,3.9,3.7,3.71,3481,0
+GNTA.US,D,20250304,000000,3.69,4,3.69,3.86,4051,0
+GNTA.US,D,20250305,000000,3.9,4.83,3.8414,4.08,8131,0
+GNTA.US,D,20250306,000000,3.73,4.4,3.7,3.79,12676,0
+GNTA.US,D,20250307,000000,3.86,3.945,3.76,3.8,6061,0
+GNTA.US,D,20250310,000000,3.94,4.09,3.701,3.8,5946,0
+GNTA.US,D,20250311,000000,3.8,3.87,3.71,3.86,15387,0
+GNTA.US,D,20250312,000000,4,4.245,3.6,3.94,11157,0
+GNTA.US,D,20250313,000000,3.93,4.02,3.93,3.94,1569,0
+GNTA.US,D,20250314,000000,3.78,3.83,3.78,3.83,1273,0
+GNTA.US,D,20250317,000000,3.8,3.98,3.79,3.895,1656,0
+GNTA.US,D,20250318,000000,3.74,3.87,3.74,3.8,4802,0
+GNTA.US,D,20250319,000000,3.95,4,3.67,3.8174,870814,0
+GNTA.US,D,20250320,000000,3.82,4.25,3.82,3.92,6793,0
+GNTA.US,D,20250321,000000,3.98,4.15,3.98,4.15,9027,0
+GNTA.US,D,20250324,000000,4.19,4.3617,4.01,4.01,3975,0
+GNTA.US,D,20250325,000000,4.01,4.21,3.93,3.93,2327,0
+GNTA.US,D,20250326,000000,4.19,4.19,4.09,4.13,4817,0
+GNTA.US,D,20250327,000000,3.95,4.14,3.95,3.98,2318,0
+GNTA.US,D,20250328,000000,3.97,3.97,3.97,3.97,269,0
+GNTA.US,D,20250331,000000,4.07,4.15,3.97,3.97,7980,0
+GNTA.US,D,20250401,000000,3.91,3.965,3.7783,3.9267,7415,0
+GNTA.US,D,20250402,000000,3.77,3.92,3.76,3.84,2944,0
+GNTA.US,D,20250403,000000,3.7,3.88,3.61,3.88,9772,0
+GNTA.US,D,20250404,000000,3.8,3.9,3.61,3.61,2332,0
+GNTA.US,D,20250407,000000,3.6251,3.6251,3.34,3.49,5295,0
+GNTA.US,D,20250408,000000,3.36,3.6908,3.36,3.562,2423,0
+GNTA.US,D,20250409,000000,3.77,3.99,3.5,3.8614,4925,0
+GNTA.US,D,20250410,000000,3.85,3.85,3.65,3.8,1174,0
+GNTA.US,D,20250411,000000,3.95,3.95,3.5,3.65,8267,0
+GNTA.US,D,20250414,000000,3.59,4.21,3.59,3.79,25655,0
+GNTA.US,D,20250415,000000,3.8,3.87,3.55,3.8284,20109,0
+GNTA.US,D,20250416,000000,3.77,3.9138,3.54,3.8789,4974,0
+GNTA.US,D,20250417,000000,3.83,4.03,3.61,3.88,10199,0
+GNTA.US,D,20250421,000000,3.62,4.11,3.51,3.87,14252,0
+GNTA.US,D,20250422,000000,3.8631,3.8631,3.745,3.745,1680,0
+GNTA.US,D,20250423,000000,3.6,4,3.6,3.83,9282,0
+GNTA.US,D,20250424,000000,3.76,4.22,3.76,3.92,11707,0
+GNTA.US,D,20250425,000000,4.19,4.19,3.89,4.04,4139,0
+GNTA.US,D,20250428,000000,4.1,4.15,4.08,4.08,2624,0
+GNTA.US,D,20250429,000000,3.95,4.18,3.85,3.95,8080,0
+GNTA.US,D,20250430,000000,4.06,4.06,3.88,3.89,1278,0
+GNTA.US,D,20250501,000000,3.96,4.07,3.82,3.97,5462,0
+GNTA.US,D,20250505,000000,3.98,4.1728,3.84,4.1728,2833,0
+GNTA.US,D,20250506,000000,4.17,4.25,4.17,4.25,3089,0
+GNTA.US,D,20250507,000000,3.9669,4.0879,3.9669,4.0787,906,0
+GNTA.US,D,20250508,000000,3.92,4.2394,3.92,4.22,1693,0
+GNTA.US,D,20250509,000000,4.25,4.34,4.25,4.34,794,0
+GNTA.US,D,20250512,000000,4,4.25,4,4.165,1049,0
+GNTA.US,D,20250513,000000,4.27,4.46,4.27,4.45,1766,0
+GNTA.US,D,20250514,000000,4.17,4.17,4.17,4.17,299,0
+GNTA.US,D,20250515,000000,4.17,4.21,4.17,4.21,919,0
+GNTA.US,D,20250516,000000,4.39,4.39,4.25,4.25,1541,0
+GNTA.US,D,20250519,000000,4.34,4.44,4.2961,4.2961,847,0
+GNTA.US,D,20250520,000000,4.3,4.48,4.14,4.45,2989,0
+GNTA.US,D,20250522,000000,4.2,4.3,4.2,4.3,702,0
+GNTA.US,D,20250523,000000,4.3,4.3,4.2,4.2,511,0
+GNTA.US,D,20250527,000000,4.2,4.37,4.16,4.37,1607,0
+GNTA.US,D,20250528,000000,4.24,4.3,4.215,4.3,943,0
+GNTA.US,D,20250529,000000,4.44,4.44,4.44,4.44,214,0
+GNTA.US,D,20250530,000000,4.71,5.98,4.25,4.5,17518,0
+GNTA.US,D,20250602,000000,4.47,4.76,4.3,4.49,13941,0
+GNTA.US,D,20250603,000000,4.45,4.45,4.3,4.35,4473,0
+GNTA.US,D,20250604,000000,4.33,4.7,4.33,4.36,3165,0
+GNTA.US,D,20250605,000000,4.8,6.12,4.06,4.3,41188,0
+GNTA.US,D,20250606,000000,4.21,4.21,4,4.0019,2713,0
+GNTA.US,D,20250609,000000,4.05,4.05,3.8,4,8181,0
+GNTA.US,D,20250610,000000,4.02,4.02,4,4,567,0
+GNTA.US,D,20250611,000000,3.96,3.96,3.7,3.8154,4436,0
+GNTA.US,D,20250612,000000,3.78,3.875,3.76,3.875,853,0
+GNTA.US,D,20250616,000000,3.5215,3.74,3.5215,3.53,15098,0
+GNTA.US,D,20250617,000000,3.56,3.56,3.23,3.27,13885,0
+GNTA.US,D,20250618,000000,3.27,3.42,3.1,3.11,33187,0
+GNTA.US,D,20250620,000000,3.1,3.11,3.01,3.06,6574,0
+GNTA.US,D,20250623,000000,3.03,3.1,3.02,3.06,4397,0
+GNTA.US,D,20250624,000000,3.13,3.13,3.01,3.08,15342,0
+GNTA.US,D,20250625,000000,3.39,3.39,3.099,3.1,4974,0
+GNTA.US,D,20250626,000000,3.1,3.1,2.9,3.045,12928,0
+GNTA.US,D,20250627,000000,3.1,3.1,3.055,3.1,17883,0
+GNTA.US,D,20250630,000000,3.29,3.29,3.045,3.045,4856,0
+GNTA.US,D,20250701,000000,2.86,3.82,2.74,3.82,375180,0
+GNTA.US,D,20250702,000000,3.11,3.94,3.1,3.87,22063,0
+GNTA.US,D,20250703,000000,3.93,3.93,3.7,3.8,3941,0
+GNTA.US,D,20250707,000000,4,4,3.81,3.98,11621,0
+GNTA.US,D,20250708,000000,3.98,4,3.71,3.85,21742,0
+GNTA.US,D,20250709,000000,3.82,3.99,3.69,3.95,3312,0
+GNTA.US,D,20250710,000000,3.98,3.98,3.84,3.9,3226,0
+GNTA.US,D,20250711,000000,3.82,3.98,3.8,3.9605,5332,0
+GNTA.US,D,20250714,000000,3.53,4,3.53,3.78,19882,0
+GNTA.US,D,20250715,000000,3.78,3.8075,3.78,3.8075,1187,0
+GNTA.US,D,20250716,000000,3.51,3.85,3.51,3.85,11871,0
+GNTA.US,D,20250717,000000,3.89,3.89,3.7141,3.78,3199,0
+GNTA.US,D,20250718,000000,3.72,3.9,3.7,3.77,6687,0
+GNTA.US,D,20250721,000000,3.72,3.85,3.7,3.7466,8298,0
+GNTA.US,D,20250722,000000,3.71,3.856,3.71,3.72,1281,0
+GNTA.US,D,20250723,000000,3.71,3.8,3.71,3.7801,2115,0
+GNTA.US,D,20250724,000000,3.85,3.85,3.78,3.81,3658,0
+GNTA.US,D,20250725,000000,3.891,3.9,3.78,3.78,2376,0
+GNTA.US,D,20250728,000000,3.84,3.86,3.7,3.86,3902,0
+GNTA.US,D,20250729,000000,3.72,3.96,3.7,3.7018,4447,0
+GNTA.US,D,20250730,000000,3.89,3.89,3.7,3.86,5544,0
+GNTA.US,D,20250731,000000,3.89,3.89,3.7,3.8461,3106,0
+GNTA.US,D,20250801,000000,3.83,3.83,3.76,3.82,3029,0
+GNTA.US,D,20250804,000000,3.84,3.84,3.7,3.7,975,0
+GNTA.US,D,20250805,000000,3.8,3.8,3.7482,3.78,1736,0
+GNTA.US,D,20250806,000000,3.7752,3.8,3.7752,3.8,806,0
+GNTA.US,D,20250807,000000,3.8,3.8,3.8,3.8,886,0
+GNTA.US,D,20250808,000000,3.72,3.772,3.7,3.7108,738,0
+GNTA.US,D,20250811,000000,3.79,3.79,3.06,3.49,18018,0
+GNTA.US,D,20250812,000000,3.49,3.59,3.29,3.29,8085,0
+GNTA.US,D,20250813,000000,3.39,3.4899,3.2,3.2,9043,0
+GNTA.US,D,20250814,000000,3.25,3.49,3.25,3.46,3743,0
+GNTA.US,D,20250815,000000,3.6,3.6,3.282,3.5046,1713,0
+GNTA.US,D,20250818,000000,3.34,3.662,3.34,3.58,17074,0
+GNTA.US,D,20250819,000000,3.5,3.69,3.23,3.414,8563,0
+GNTA.US,D,20250820,000000,3.5,3.54,3.2621,3.54,2212,0
+GNTA.US,D,20250821,000000,3.75,3.75,3.48,3.67,7027,0
+GNTA.US,D,20250822,000000,3.5,3.6776,3.5,3.51,3517,0
+GNTA.US,D,20250825,000000,3.7,3.7,3.3298,3.49,19414,0
+GNTA.US,D,20250826,000000,3.6,3.6,3.5136,3.5182,1370,0
+GNTA.US,D,20250827,000000,3.94,4.5,3.6,3.775,34951,0
+GNTA.US,D,20250828,000000,3.75,4.2,3.75,3.8,6564,0
+GNTA.US,D,20250829,000000,3.7724,3.7724,3.7606,3.7606,1098,0
+GNTA.US,D,20250902,000000,3.77,3.8,3.4,3.5268,17836,0
+GNTA.US,D,20250903,000000,3.54,3.57,3.45,3.57,3684,0
+GNTA.US,D,20250904,000000,3.57,3.68,3.42,3.5,7527,0
+GNTA.US,D,20250905,000000,3.41,3.61,3.41,3.5,8709,0
+GNTA.US,D,20250908,000000,3.57,3.57,3.44,3.44,2437,0
+GNTA.US,D,20250909,000000,3.44,3.59,3.41,3.42,2140,0
+GNTA.US,D,20250910,000000,3.4947,3.69,3.43,3.43,3202,0
+GNTA.US,D,20250911,000000,3.5,3.5,2.56,2.75,164181,0
+GNTA.US,D,20250912,000000,2.86,3.02,2.8206,2.95,23553,0
+GNTA.US,D,20250915,000000,3,3.1745,3,3.01,4130,0
+GNTA.US,D,20250916,000000,3.01,3.09,3,3.09,9199,0
+GNTA.US,D,20250917,000000,3.09,3.1,3,3.1,6334,0
+GNTA.US,D,20250918,000000,3.02,3.22,3,3.04,8368,0
+GNTA.US,D,20250919,000000,3.1,3.1,2.86,2.86,7415,0
+GNTA.US,D,20250922,000000,2.97,2.97,2.9,2.94,2098,0
+GNTA.US,D,20250923,000000,3,3.08,2.89,2.94,5007,0
+GNTA.US,D,20250924,000000,2.9,3.15,2.9,3.15,6579,0
+GNTA.US,D,20250925,000000,3.15,3.15,2.9901,3.1248,7756,0
+GNTA.US,D,20250926,000000,3.2,3.2,3.05,3.16,6255,0
+GNTA.US,D,20250929,000000,3.15,3.3,3.15,3.1845,5028,0
+GNTA.US,D,20250930,000000,3.22,3.29,3.18,3.18,2959,0
+GNTA.US,D,20251001,000000,3.3,3.4,3.2,3.2652,7043,0
+GNTA.US,D,20251002,000000,3.31,3.36,3.26,3.3083,2452,0
+GNTA.US,D,20251003,000000,3.26,3.3,3.17,3.3,6864,0
+GNTA.US,D,20251006,000000,3.05,3.2842,3.05,3.22,5403,0
+GNTA.US,D,20251007,000000,3.25,3.29,3.0315,3.16,2054,0
+GNTA.US,D,20251008,000000,3.01,3.39,3,3.28,13149,0
+GNTA.US,D,20251009,000000,3.31,3.3839,3.3,3.3,5195,0
+GNTA.US,D,20251010,000000,3.35,3.35,3.2501,3.2501,1085,0
+GNTA.US,D,20251013,000000,3.07,3.47,3.07,3.47,55646,0
+GNTA.US,D,20251014,000000,3.46,3.46,3.07,3.16,15890,0
+GNTA.US,D,20251015,000000,3.05,3.4,3.05,3.2,10069,0
+GNTA.US,D,20251016,000000,3.21,3.36,3.21,3.21,1799,0
+GNTA.US,D,20251017,000000,3.17,3.38,3.17,3.1768,2218,0
+GNTA.US,D,20251020,000000,3.19,3.46,3.19,3.2001,6984,0
+GNTA.US,D,20251021,000000,3.22,3.34,3.2,3.29,2169,0
+GNTA.US,D,20251022,000000,3.29,3.29,3.2567,3.2567,767,0
+GNTA.US,D,20251023,000000,3.17,3.3559,3.17,3.23,51356,0
+GNTA.US,D,20251024,000000,9.97,10,5.68,6.2,21920565,0
+GNTA.US,D,20251027,000000,4,4.06,3.17,3.32,1656066,0
+GNTA.US,D,20251028,000000,3.39,3.39,2.33,2.4,814643,0
+GNTA.US,D,20251029,000000,2.76,3.2494,2.71,3.01,12973100,0
+GNTA.US,D,20251030,000000,3.02,3.15,2.85,2.87,671162,0
+GNTA.US,D,20251031,000000,2.88,2.93,2.54,2.57,296199,0
+GNTA.US,D,20251103,000000,2.61,2.75,2.55,2.56,238791,0
+GNTA.US,D,20251104,000000,2.61,2.62,2.3,2.3,269895,0
+GNTA.US,D,20251105,000000,2.33,2.56,2.3102,2.46,135586,0
+GNTA.US,D,20251106,000000,2.55,2.55,2.21,2.29,247004,0
+GNTA.US,D,20251107,000000,2.47,2.47,2.1,2.3,217323,0
+GNTA.US,D,20251110,000000,2.33,2.39,2.2,2.2,73749,0
+GNTA.US,D,20251111,000000,2.21,2.3,2.19,2.2,47301,0
+GNTA.US,D,20251112,000000,2.31,2.31,2.15,2.22,63118,0
+GNTA.US,D,20251113,000000,2.2,2.32,2.18,2.18,112453,0
+GNTA.US,D,20251114,000000,2.23,2.23,2.1,2.17,58288,0
+GNTA.US,D,20251117,000000,2.19,2.22,2.05,2.06,59566,0
+GNTA.US,D,20251118,000000,2.16,2.16,1.95,1.99,131846,0
+GNTA.US,D,20251119,000000,2.09,2.1,1.77,1.77,115828,0
+GNTA.US,D,20251120,000000,1.82,2,1.74,1.74,147272,0
+GNTA.US,D,20251121,000000,1.75,1.99,1.35,1.68,397745,0
+GNTA.US,D,20251124,000000,1.84,1.85,1.75,1.78,278663,0
+GNTA.US,D,20251125,000000,1.75,1.99,1.75,1.92,84110,0
+GNTA.US,D,20251126,000000,1.95,2.1,1.94,1.94,93348,0
+GNTA.US,D,20251128,000000,2.18,2.18,1.99,2.01,95423,0
+GNTA.US,D,20251201,000000,2.2,2.2,1.94,2.02,81460,0
+GNTA.US,D,20251202,000000,1.97,2.07,1.83,1.93,41603,0
+GNTA.US,D,20251203,000000,2.05,2.05,1.8,1.89,72329,0
+GNTA.US,D,20251204,000000,1.88,1.91,1.83,1.86,37989,0
+GNTA.US,D,20251205,000000,1.86,2.07,1.86,1.87,30231,0
+GNTA.US,D,20251208,000000,1.87,1.9,1.81,1.81,54422,0
+GNTA.US,D,20251209,000000,1.81,1.8493,1.75,1.78,102666,0
+GNTA.US,D,20251210,000000,1.73,1.77,1.65,1.75,63561,0
+GNTA.US,D,20251211,000000,1.73,1.75,1.61,1.65,69122,0
+GNTA.US,D,20251212,000000,1.64,1.77,1.41,1.41,119398,0
+GNTA.US,D,20251215,000000,1.53,1.61,1.35,1.42,379326,0
+GNTA.US,D,20251216,000000,1.36,1.4261,1.3,1.32,96571,0
+GNTA.US,D,20251217,000000,1.3,1.45,1.28,1.39,110077,0
+GNTA.US,D,20251218,000000,1.39,1.52,1.39,1.48,28599,0
+GNTA.US,D,20251219,000000,1.66,1.7,1.41,1.45,237602,0
+GNTA.US,D,20251222,000000,1.62,1.62,1.45,1.47,53543,0
+GNTA.US,D,20251223,000000,1.68,1.68,1.45,1.5,122135,0
+GNTA.US,D,20251224,000000,1.44,1.49,1.43,1.46,23005,0
+GNTA.US,D,20251226,000000,1.46,1.4832,1.41,1.46,50905,0
+GNTA.US,D,20251229,000000,1.41,1.59,1.4,1.4,70945,0
+GNTA.US,D,20251230,000000,1.42,1.5598,1.4,1.42,155112,0
+GNTA.US,D,20251231,000000,1.44,1.52,1.4,1.49,63341,0
+GNTA.US,D,20260102,000000,1.7,1.7,1.32,1.41,165066,0
+GNTA.US,D,20260105,000000,1.5,1.5,1.41,1.44,55523,0
+GNTA.US,D,20260106,000000,1.45,1.45,1.39,1.43,41472,0
+GNTA.US,D,20260107,000000,1.45,1.46,1.41,1.41,48976,0
+GNTA.US,D,20260108,000000,1.44,1.5,1.35,1.44,62434,0
+GNTA.US,D,20260109,000000,1.4,1.42,1.3723,1.42,76904,0
+GNTA.US,D,20260112,000000,1.4,1.43,1.32,1.39,77435,0
+GNTA.US,D,20260113,000000,1.4,1.449,1.35,1.42,45014,0
+GNTA.US,D,20260114,000000,1.41,1.47,1.36,1.37,59924,0
+GNTA.US,D,20260115,000000,1.37,1.42,1.37,1.38,32557,0
+GNTA.US,D,20260116,000000,1.36,1.37,1.3,1.3,80768,0
+GNTA.US,D,20260120,000000,1.39,1.4,1.26,1.35,71454,0
+GNTA.US,D,20260121,000000,1.36,1.36,1.29,1.32,31533,0
+GNTA.US,D,20260122,000000,1.32,1.4,1.3,1.34,26638,0
+GNTA.US,D,20260123,000000,1.33,1.47,1.31,1.33,49261,0
+GNTA.US,D,20260126,000000,1.36,1.36,1.3,1.3,54168,0
+GNTA.US,D,20260127,000000,1.7,1.7,1.3,1.54,57507006,0
+GNTA.US,D,20260128,000000,1.4,1.5,1.35,1.35,976656,0
+GNTA.US,D,20260129,000000,1.27,1.27,1.06,1.17,714616,0
+GNTA.US,D,20260130,000000,1.12,1.15,0.9787,0.9864,328692,0
+GNTA.US,D,20260202,000000,1.04,1.0905,0.9851,0.9851,256964,0
+GNTA.US,D,20260203,000000,1,1,0.85,0.8838,270804,0
+GNTA.US,D,20260204,000000,0.86,0.99,0.8,0.8726,190707,0
+GNTA.US,D,20260205,000000,0.8688,0.8688,0.73525,0.7378,203467,0
+GNTA.US,D,20260206,000000,0.7378,0.8,0.705,0.732,359895,0
+GNTA.US,D,20260209,000000,0.9,0.9499,0.735,0.8366,265926,0
+GNTA.US,D,20260210,000000,0.85,0.928,0.8366,0.92,129588,0
+GNTA.US,D,20260211,000000,0.93,0.93,0.82,0.88,95570,0
+GNTA.US,D,20260212,000000,0.9,0.91,0.8225,0.89,65592,0
+GNTA.US,D,20260213,000000,0.922,0.922,0.84,0.88,20586,0
+GNTA.US,D,20260217,000000,0.8727,0.9,0.8303,0.9,47056,0
+GNTA.US,D,20260218,000000,0.8895,0.8895,0.8619,0.8895,43004,0
diff --git a/daily/us/nasdaq stocks/1/go.us.txt b/daily/us/nasdaq stocks/1/go.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..277e50d8c4374e69bdb9bf60e20368563ef6beb5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/go.us.txt	
@@ -0,0 +1,1676 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GO.US,D,20190620,000000,31,31.5,28,28.51,13395468,0
+GO.US,D,20190621,000000,29.74,29.9,27.88,28.6,1773046,0
+GO.US,D,20190624,000000,28.61,30.3899,27.75,29.99,1085362,0
+GO.US,D,20190625,000000,29.9,31.2925,29.599,30.69,788947,0
+GO.US,D,20190626,000000,31.49,35.63,31.04,32.98,2939229,0
+GO.US,D,20190627,000000,33.31,33.95,32.05,32.71,1057248,0
+GO.US,D,20190628,000000,32.74,34.2,32.2732,32.88,541394,0
+GO.US,D,20190701,000000,33.25,33.74,31.22,33.1,1002913,0
+GO.US,D,20190702,000000,32.79,33.73,32.6074,33,380720,0
+GO.US,D,20190703,000000,33.02,33.5,33.0118,33.2,251071,0
+GO.US,D,20190705,000000,33.26,33.49,32.81,33.03,191823,0
+GO.US,D,20190708,000000,32.92,33,31.6,32.25,332276,0
+GO.US,D,20190709,000000,32.16,32.69,32.16,32.68,76114,0
+GO.US,D,20190710,000000,32.73,33,32.0008,32.72,266281,0
+GO.US,D,20190711,000000,33,33.25,32.32,33.13,177928,0
+GO.US,D,20190712,000000,33.12,34.31,32.51,33.81,251652,0
+GO.US,D,20190715,000000,33.85,35.56,33.5,35.38,557288,0
+GO.US,D,20190716,000000,35.42,36.09,32.71,34.81,869289,0
+GO.US,D,20190717,000000,34.78,36.6,34.49,35.45,401153,0
+GO.US,D,20190718,000000,35.99,36.05,35.11,35.87,176019,0
+GO.US,D,20190719,000000,36.11,38.45,35.72,37.65,442427,0
+GO.US,D,20190722,000000,37.7,39.56,37.11,39.25,410946,0
+GO.US,D,20190723,000000,39.25,39.44,36.0857,36.85,745620,0
+GO.US,D,20190724,000000,36.9,39.2,36.9,38.35,429976,0
+GO.US,D,20190725,000000,38.47,39,37.99,38.16,234048,0
+GO.US,D,20190726,000000,38.3,39,38.1299,38.99,157170,0
+GO.US,D,20190729,000000,39.1,39.24,38.41,39.07,271989,0
+GO.US,D,20190730,000000,38.95,39.01,38.31,38.54,274865,0
+GO.US,D,20190731,000000,38.68,39.1,38.3,38.94,220804,0
+GO.US,D,20190801,000000,38.98,39.15,38,38.93,641198,0
+GO.US,D,20190802,000000,38.8,39.1,37.15,38.75,329645,0
+GO.US,D,20190805,000000,37.81,38.56,36.51,38.44,613956,0
+GO.US,D,20190806,000000,37.2,38.5,36.741,37.2,428647,0
+GO.US,D,20190807,000000,37.09,38,36.6412,37.6,134573,0
+GO.US,D,20190808,000000,37.82,38.25,37.36,37.82,134768,0
+GO.US,D,20190809,000000,37.91,38.08,37.06,37.84,296624,0
+GO.US,D,20190812,000000,37.97,38,37.17,37.54,236231,0
+GO.US,D,20190813,000000,37.38,38,36.51,37.6,583750,0
+GO.US,D,20190814,000000,41.1,42.31,38.52,39.5,3592908,0
+GO.US,D,20190815,000000,40,43.82,40,43.76,1243609,0
+GO.US,D,20190816,000000,44.79,47.3,44.58,46.64,1141821,0
+GO.US,D,20190819,000000,47.37,47.5748,43,43.33,918743,0
+GO.US,D,20190820,000000,43.38,43.6819,41.93,42.96,517213,0
+GO.US,D,20190821,000000,43.28,43.96,41.75,41.78,319853,0
+GO.US,D,20190822,000000,41.67,43.81,41.65,43.56,329237,0
+GO.US,D,20190823,000000,43.2,43.5599,41.74,41.75,233876,0
+GO.US,D,20190826,000000,42.28,43.29,42.09,42.8,190371,0
+GO.US,D,20190827,000000,43,46.74,42.6,44.01,703952,0
+GO.US,D,20190828,000000,44.11,45.8,42.53,42.57,433360,0
+GO.US,D,20190829,000000,42.87,43.4,40.5,41.82,575471,0
+GO.US,D,20190830,000000,41.83,42.15,40.04,40.45,393533,0
+GO.US,D,20190903,000000,40.36,41.15,39.58,40.3,491716,0
+GO.US,D,20190904,000000,40.34,40.7026,39.31,40.06,372096,0
+GO.US,D,20190905,000000,40.22,40.52,39.6,40.08,304792,0
+GO.US,D,20190906,000000,40.1,40.7627,39.47,39.74,400105,0
+GO.US,D,20190909,000000,39.85,39.95,36.565,37.03,835117,0
+GO.US,D,20190910,000000,36.71,36.93,34.21,35.21,888174,0
+GO.US,D,20190911,000000,35.21,36.94,34.9393,36.65,596206,0
+GO.US,D,20190912,000000,36.82,37.69,36.19,36.85,420554,0
+GO.US,D,20190913,000000,36.89,37.77,36.6009,36.96,373678,0
+GO.US,D,20190916,000000,36.9,38.61,36.87,37.15,598859,0
+GO.US,D,20190917,000000,37.17,38.21,36.5,36.73,259579,0
+GO.US,D,20190918,000000,37,37.58,36.32,36.87,409539,0
+GO.US,D,20190919,000000,36.06,37.56,36.05,37.42,636275,0
+GO.US,D,20190920,000000,37.67,38.7,37.53,38.08,2459883,0
+GO.US,D,20190923,000000,38.09,39.33,37.75,38.92,434286,0
+GO.US,D,20190924,000000,39,39.51,37.34,37.79,328822,0
+GO.US,D,20190925,000000,37.77,39.25,35.11,35.91,493017,0
+GO.US,D,20190926,000000,35.96,36.32,34.53,35.71,361005,0
+GO.US,D,20190927,000000,35.76,36.24,33.83,34.36,647770,0
+GO.US,D,20190930,000000,34.21,34.99,33.96,34.68,677404,0
+GO.US,D,20191001,000000,34.52,34.64,32.92,33.69,1088889,0
+GO.US,D,20191002,000000,30.55,33.18,30.5,33.01,1474809,0
+GO.US,D,20191003,000000,34,35.3,31.62,33.91,2268422,0
+GO.US,D,20191004,000000,34.51,34.75,33.06,34,6781627,0
+GO.US,D,20191007,000000,34.27,34.35,32.89,33.55,1129425,0
+GO.US,D,20191008,000000,33.28,33.65,32.16,32.8,1623351,0
+GO.US,D,20191009,000000,33.02,33.67,32.72,32.85,1187498,0
+GO.US,D,20191010,000000,32.97,33.41,31.91,32.3,1227733,0
+GO.US,D,20191011,000000,32.01,32.88,31.75,32.79,759959,0
+GO.US,D,20191014,000000,32.8,33.83,32.56,33.56,541797,0
+GO.US,D,20191015,000000,33.45,33.88,33.175,33.67,1160469,0
+GO.US,D,20191016,000000,33.4,34.07,33.355,33.51,574815,0
+GO.US,D,20191017,000000,33.5,33.88,33.27,33.48,718431,0
+GO.US,D,20191018,000000,33.45,33.67,33,33.07,1267839,0
+GO.US,D,20191021,000000,33.07,33.45,32.5,32.75,355041,0
+GO.US,D,20191022,000000,32.88,32.88,30.76,31.76,1270952,0
+GO.US,D,20191023,000000,32,32,30.59,30.94,1085661,0
+GO.US,D,20191024,000000,30.91,31.575,30.38,31.15,785292,0
+GO.US,D,20191025,000000,31.27,32.43,30.89,31.51,704442,0
+GO.US,D,20191028,000000,31.57,32,30.77,30.9,421695,0
+GO.US,D,20191029,000000,30.82,31.55,30.76,31.38,518888,0
+GO.US,D,20191030,000000,31.45,32.06,31.24,31.98,419088,0
+GO.US,D,20191031,000000,31.98,32.5,31.465,31.9,404397,0
+GO.US,D,20191101,000000,31.81,32.97,31.43,32.22,1317142,0
+GO.US,D,20191104,000000,32.35,32.525,31.56,31.77,348428,0
+GO.US,D,20191105,000000,31.67,32.49,31.46,31.78,386773,0
+GO.US,D,20191106,000000,31.76,32.03,30.77,31.18,872720,0
+GO.US,D,20191107,000000,31.23,31.33,30.611,30.87,780053,0
+GO.US,D,20191108,000000,30.65,31.66,30,31.11,774479,0
+GO.US,D,20191111,000000,31.28,32,30.32,31,1469913,0
+GO.US,D,20191112,000000,33.01,34.39,31.89,32.6,2881686,0
+GO.US,D,20191113,000000,32.49,33.5,31.36,31.58,823506,0
+GO.US,D,20191114,000000,31.66,31.99,30.62,31.84,653158,0
+GO.US,D,20191115,000000,31.86,32.21,30.63,31.56,773370,0
+GO.US,D,20191118,000000,31.63,31.81,30.2535,30.6,674981,0
+GO.US,D,20191119,000000,30.39,30.92,30.0225,30.66,422705,0
+GO.US,D,20191120,000000,30.5,31.07,30.04,31,626305,0
+GO.US,D,20191121,000000,30.91,31.2,30.41,30.85,554006,0
+GO.US,D,20191122,000000,30.93,31.85,30.69,31.68,533230,0
+GO.US,D,20191125,000000,31.65,31.81,30.94,31.77,648137,0
+GO.US,D,20191126,000000,31.83,32.82,31.71,32.72,588235,0
+GO.US,D,20191127,000000,32.72,33.27,32.4,32.78,308957,0
+GO.US,D,20191129,000000,32.81,33.73,32.64,33.13,217383,0
+GO.US,D,20191202,000000,33.04,33.04,32.16,32.75,341777,0
+GO.US,D,20191203,000000,32.48,33.39,32.25,33.29,412971,0
+GO.US,D,20191204,000000,33.52,33.81,32.33,32.5,511496,0
+GO.US,D,20191205,000000,32.55,32.78,31.3,31.48,398771,0
+GO.US,D,20191206,000000,31.41,32.68,31.41,32.45,833870,0
+GO.US,D,20191209,000000,32.84,32.99,32.19,32.29,683772,0
+GO.US,D,20191210,000000,32.29,32.42,30.83,31.78,372575,0
+GO.US,D,20191211,000000,31.75,32.16,31.34,31.94,473283,0
+GO.US,D,20191212,000000,31.97,32.09,30.47,30.47,785889,0
+GO.US,D,20191213,000000,30.48,31.25,30.04,30.92,596787,0
+GO.US,D,20191216,000000,30.87,31.64,30.66,31.31,462472,0
+GO.US,D,20191217,000000,31.47,31.78,31.14,31.21,820798,0
+GO.US,D,20191218,000000,31.28,31.6327,31.04,31.37,471974,0
+GO.US,D,20191219,000000,31.35,32.09,31,31.65,371270,0
+GO.US,D,20191220,000000,31.67,32.99,31.67,32.99,1132533,0
+GO.US,D,20191223,000000,32.99,33.15,32.33,32.85,560518,0
+GO.US,D,20191224,000000,32.77,32.77,32.3,32.41,220422,0
+GO.US,D,20191226,000000,32.43,33.25,32.25,33.21,289149,0
+GO.US,D,20191227,000000,33.25,33.54,32.51,33.47,286283,0
+GO.US,D,20191230,000000,33.43,33.5,33.08,33.29,267766,0
+GO.US,D,20191231,000000,33.24,33.3996,32.37,32.45,330594,0
+GO.US,D,20200102,000000,32.55,32.7,31.41,31.99,1563565,0
+GO.US,D,20200103,000000,31.77,32.32,31.52,32.06,269419,0
+GO.US,D,20200106,000000,31.9,32.02,31.07,31.17,500318,0
+GO.US,D,20200107,000000,31.06,31.57,30.4,31.43,521327,0
+GO.US,D,20200108,000000,31.38,31.84,31.38,31.74,329135,0
+GO.US,D,20200109,000000,31.9,32.66,31.73,32.58,284341,0
+GO.US,D,20200110,000000,32.64,32.9,32.36,32.8,271934,0
+GO.US,D,20200113,000000,32.8,33.5,32.7,33.5,324559,0
+GO.US,D,20200114,000000,33.44,33.69,33.19,33.65,416364,0
+GO.US,D,20200115,000000,33.7,34.05,33.5,33.73,324653,0
+GO.US,D,20200116,000000,33.99,34.38,33.67,34.29,249936,0
+GO.US,D,20200117,000000,34.35,34.52,33.95,34.44,350639,0
+GO.US,D,20200121,000000,34.44,35.03,34.36,35.02,609190,0
+GO.US,D,20200122,000000,35.02,35.84,35.02,35.6,660752,0
+GO.US,D,20200123,000000,35.63,36.19,35.01,36.05,534440,0
+GO.US,D,20200124,000000,36.22,36.3567,35.16,35.43,491169,0
+GO.US,D,20200127,000000,35.01,35.65,34.92,35.25,601784,0
+GO.US,D,20200128,000000,34,34.95,32.81,33.5,999299,0
+GO.US,D,20200129,000000,34.04,34.56,33.39,33.74,1269189,0
+GO.US,D,20200130,000000,32.9,33,32.34,32.61,6252579,0
+GO.US,D,20200131,000000,32.54,32.87,32.37,32.74,2174945,0
+GO.US,D,20200203,000000,32.75,33.31,32.57,32.72,2032143,0
+GO.US,D,20200204,000000,32.72,32.99,31.95,32.15,1491469,0
+GO.US,D,20200205,000000,31.76,32.72,31.46,31.56,1368585,0
+GO.US,D,20200206,000000,31.5,31.75,30.74,31.23,1387160,0
+GO.US,D,20200207,000000,30.88,31.335,30.5,30.96,1730552,0
+GO.US,D,20200210,000000,30.95,31.1099,30.25,30.75,1874047,0
+GO.US,D,20200211,000000,31,31.05,30.35,30.75,1584867,0
+GO.US,D,20200212,000000,30.77,31.69,30.4501,31.54,1250247,0
+GO.US,D,20200213,000000,31.49,32.375,31.1101,32.2,1535367,0
+GO.US,D,20200214,000000,32.3,32.95,31.98,32.91,613750,0
+GO.US,D,20200218,000000,32.332,33,31.86,32.11,1090982,0
+GO.US,D,20200219,000000,32.09,32.33,31.81,32.02,549632,0
+GO.US,D,20200220,000000,31.98,32.45,31.77,32.36,399799,0
+GO.US,D,20200221,000000,32.37,32.43,31.519,31.65,677189,0
+GO.US,D,20200224,000000,31,31.58,30.6212,31.32,804891,0
+GO.US,D,20200225,000000,31.43,31.92,31.3,31.7,1233353,0
+GO.US,D,20200226,000000,31.75,32.2,30.88,31.28,1242984,0
+GO.US,D,20200227,000000,30.84,30.99,29.82,30,1161616,0
+GO.US,D,20200228,000000,29.79,31.71,29.21,31.65,3370838,0
+GO.US,D,20200302,000000,31.59,31.98,31.03,31.53,1055301,0
+GO.US,D,20200303,000000,31.36,32.5698,30.81,31.16,681244,0
+GO.US,D,20200304,000000,31.45,32.73,31.18,32.71,570978,0
+GO.US,D,20200305,000000,32.14,33.04,32.01,32.96,609932,0
+GO.US,D,20200306,000000,31.38,33.64,31.38,33.38,1136558,0
+GO.US,D,20200309,000000,32.36,32.89,30.77,32.76,1154787,0
+GO.US,D,20200310,000000,32.74,33.72,32,33.44,776477,0
+GO.US,D,20200311,000000,33.16,33.5,32.19,32.52,1148809,0
+GO.US,D,20200312,000000,29.85,30.84,28.25,29.06,1214755,0
+GO.US,D,20200313,000000,30.17,30.78,29.04,30.26,1124609,0
+GO.US,D,20200316,000000,29.29,30.44,28.11,29.49,1348097,0
+GO.US,D,20200317,000000,29.76,34.11,29.66,33.71,1245222,0
+GO.US,D,20200318,000000,32.9,36.56,31.85,33.38,1241160,0
+GO.US,D,20200319,000000,33.51,33.84,29.7635,30.5,1318322,0
+GO.US,D,20200320,000000,30.23,31.56,29.49,30.82,1908837,0
+GO.US,D,20200323,000000,31.08,31.7199,29.79,31.47,1157740,0
+GO.US,D,20200324,000000,32.77,34.4,32.01,33.2,1332192,0
+GO.US,D,20200325,000000,32.25,34.81,32,33.45,1301699,0
+GO.US,D,20200326,000000,33.3,35.55,31.83,35.43,1068367,0
+GO.US,D,20200327,000000,35.43,36.71,33.55,33.81,1044208,0
+GO.US,D,20200330,000000,34.59,35.2099,33.29,33.8,696608,0
+GO.US,D,20200331,000000,33.63,35.01,33.63,34.34,645394,0
+GO.US,D,20200401,000000,34.02,34.9,33.34,34.42,1041173,0
+GO.US,D,20200402,000000,34.19,34.6449,33.58,34.53,730064,0
+GO.US,D,20200403,000000,34.58,35.34,33.89,34.41,772752,0
+GO.US,D,20200406,000000,35.26,37.55,34.51,37.24,1142775,0
+GO.US,D,20200407,000000,37.2,38.5,36.065,36.74,1165426,0
+GO.US,D,20200408,000000,36.81,37.46,35.65,35.77,1298315,0
+GO.US,D,20200409,000000,35.8,36.23,33.82,33.86,1047819,0
+GO.US,D,20200413,000000,33.8,34.67,33.0972,33.99,759588,0
+GO.US,D,20200414,000000,34.56,34.67,32.9301,33.82,1206242,0
+GO.US,D,20200415,000000,34.07,34.125,32.785,33.65,600826,0
+GO.US,D,20200416,000000,34,35.39,33.795,34.79,1108866,0
+GO.US,D,20200417,000000,35,35.89,34.78,35.61,976670,0
+GO.US,D,20200420,000000,35.7,36,34.8,34.94,935165,0
+GO.US,D,20200421,000000,34.1,35.45,33.5251,35.11,1521331,0
+GO.US,D,20200422,000000,35.32,37.16,34.81,35.15,3066390,0
+GO.US,D,20200423,000000,33.79,34.25,33.22,33.88,8662140,0
+GO.US,D,20200424,000000,33.99,35.5,33.9,34.88,3148926,0
+GO.US,D,20200427,000000,35.25,35.77,34.76,35.47,2271301,0
+GO.US,D,20200428,000000,35.25,36.61,34.75,34.84,2045533,0
+GO.US,D,20200429,000000,35.12,35.12,33.65,34.58,2288656,0
+GO.US,D,20200430,000000,34.41,34.77,32.91,33.27,1339557,0
+GO.US,D,20200501,000000,32.77,33.7,32.26,33.18,932453,0
+GO.US,D,20200504,000000,33.08,33.22,32.23,33.06,717882,0
+GO.US,D,20200505,000000,33.16,34.77,33.16,34.45,1237422,0
+GO.US,D,20200506,000000,34.83,36.62,34.57,36.14,1415447,0
+GO.US,D,20200507,000000,36.38,36.96,35.35,36.38,917042,0
+GO.US,D,20200508,000000,36.53,37.31,36,36.71,944264,0
+GO.US,D,20200511,000000,37.47,37.66,36.12,36.67,1769629,0
+GO.US,D,20200512,000000,38,39.7,37.15,37.49,2015611,0
+GO.US,D,20200513,000000,36.93,37.815,36.1205,36.88,1287139,0
+GO.US,D,20200514,000000,36.71,37.69,36.2,37.61,655280,0
+GO.US,D,20200515,000000,37.59,38.43,36.91,37.53,951893,0
+GO.US,D,20200518,000000,37.96,38.89,37.08,38.38,947317,0
+GO.US,D,20200519,000000,38.69,38.97,38.32,38.37,730061,0
+GO.US,D,20200520,000000,38.8,38.8,37.67,37.8,523995,0
+GO.US,D,20200521,000000,37.59,37.99,36.95,37.63,491425,0
+GO.US,D,20200522,000000,37.51,37.96,37.3,37.84,454066,0
+GO.US,D,20200526,000000,38.02,38.19,36.89,37.05,846117,0
+GO.US,D,20200527,000000,37.1,37.35,35.52,37.29,873422,0
+GO.US,D,20200528,000000,35.48,36.58,33.68,36.17,3215487,0
+GO.US,D,20200529,000000,36.08,37.01,35.62,36.81,1090723,0
+GO.US,D,20200601,000000,36.86,37.036,35.97,36.03,778273,0
+GO.US,D,20200602,000000,35.92,36.35,35.71,36.31,995851,0
+GO.US,D,20200603,000000,36.28,36.77,35.9,36.41,966778,0
+GO.US,D,20200604,000000,36.08,36.67,35.42,35.58,2612897,0
+GO.US,D,20200605,000000,35.75,36.13,34.08,34.63,1376151,0
+GO.US,D,20200608,000000,34.59,34.77,32.93,33.04,1731060,0
+GO.US,D,20200609,000000,33.25,33.39,31.81,32.72,1902447,0
+GO.US,D,20200610,000000,32.95,34.19,32.8801,33.97,1151346,0
+GO.US,D,20200611,000000,33.49,34.34,32.83,33.16,1482180,0
+GO.US,D,20200612,000000,33.52,33.93,32.33,32.63,863961,0
+GO.US,D,20200615,000000,32.58,33.16,32.072,33.15,989990,0
+GO.US,D,20200616,000000,33.92,34.71,33.53,34.7,1236452,0
+GO.US,D,20200617,000000,34.67,35.66,34.14,35.5,1393615,0
+GO.US,D,20200618,000000,35.34,35.34,34.47,34.81,994519,0
+GO.US,D,20200619,000000,34.81,35.82,34.57,35.02,1261975,0
+GO.US,D,20200622,000000,35.14,35.495,34.32,35.44,978848,0
+GO.US,D,20200623,000000,37.8,39.33,37.4,38.93,6057643,0
+GO.US,D,20200624,000000,38.7,39.32,37.33,37.95,12831099,0
+GO.US,D,20200625,000000,37.82,38.9,37.7,38.76,1396903,0
+GO.US,D,20200626,000000,38.87,40.16,38.61,39.4,2233301,0
+GO.US,D,20200629,000000,39.39,41.52,39.33,41.5,1471993,0
+GO.US,D,20200630,000000,41.6,41.8,40.5401,40.8,1047345,0
+GO.US,D,20200701,000000,40.31,42.12,40.2,41.39,941646,0
+GO.US,D,20200702,000000,41.7,42.585,41.42,41.99,927244,0
+GO.US,D,20200706,000000,42.5,44.69,42.337,44.08,1927096,0
+GO.US,D,20200707,000000,44,44.13,43.14,43.29,975668,0
+GO.US,D,20200708,000000,43.57,43.78,42.76,42.79,705018,0
+GO.US,D,20200709,000000,42.93,43.4,42.37,42.94,787162,0
+GO.US,D,20200710,000000,43.27,43.29,41.54,41.61,1089964,0
+GO.US,D,20200713,000000,41.87,41.9,39.47,39.56,1045424,0
+GO.US,D,20200714,000000,40,40.42,39.12,39.7,846035,0
+GO.US,D,20200715,000000,39.76,39.84,38.89,39.06,1034242,0
+GO.US,D,20200716,000000,39.05,39.47,38.6521,39.33,738836,0
+GO.US,D,20200717,000000,39.34,39.52,38.83,39.33,486794,0
+GO.US,D,20200720,000000,39.25,39.57,38.92,39.42,617844,0
+GO.US,D,20200721,000000,40.14,40.55,39.58,40.2,864925,0
+GO.US,D,20200722,000000,39.68,42.05,39.68,41.58,1033016,0
+GO.US,D,20200723,000000,41.69,44.04,41.62,42.72,1370730,0
+GO.US,D,20200724,000000,42.59,42.59,41.31,41.78,645984,0
+GO.US,D,20200727,000000,42.05,43.14,41.83,43.1,646799,0
+GO.US,D,20200728,000000,43.07,44.12,42.83,43.3,459091,0
+GO.US,D,20200729,000000,43.09,43.44,42.49,43.29,616877,0
+GO.US,D,20200730,000000,42.89,44.4,42.08,44.01,606939,0
+GO.US,D,20200731,000000,44.5,45.6673,43.59,43.99,1008999,0
+GO.US,D,20200803,000000,44.28,44.95,42.47,43.63,815794,0
+GO.US,D,20200804,000000,43.89,44.58,43.53,44.54,824084,0
+GO.US,D,20200805,000000,44.74,45.17,44.36,44.85,552439,0
+GO.US,D,20200806,000000,45,45.18,44.24,44.55,390977,0
+GO.US,D,20200807,000000,44.21,45.4,44.21,45.02,665845,0
+GO.US,D,20200810,000000,45.74,46,43.41,44.33,1352651,0
+GO.US,D,20200811,000000,43.95,44.6,42.08,42.66,2738879,0
+GO.US,D,20200812,000000,42.59,43.68,42.18,42.86,1098226,0
+GO.US,D,20200813,000000,42,43.08,41.3,42.88,1224664,0
+GO.US,D,20200814,000000,43.17,43.6,42.63,42.88,1149212,0
+GO.US,D,20200817,000000,43.16,43.16,41.91,42.46,883790,0
+GO.US,D,20200818,000000,42.59,42.78,41.86,41.91,749972,0
+GO.US,D,20200819,000000,41.78,42.21,41.07,42.09,940630,0
+GO.US,D,20200820,000000,41.94,42.27,41.64,41.85,1157595,0
+GO.US,D,20200821,000000,41.82,42.005,41.31,41.51,1166144,0
+GO.US,D,20200824,000000,41.8,41.8875,41.11,41.62,527760,0
+GO.US,D,20200825,000000,41.55,41.6753,40.91,41.305,573484,0
+GO.US,D,20200826,000000,41.06,41.26,40.12,40.74,873363,0
+GO.US,D,20200827,000000,40.6,41.975,40.4,41.78,1276697,0
+GO.US,D,20200828,000000,42,42.005,41.05,41.13,812775,0
+GO.US,D,20200831,000000,40.89,41.28,40.7329,41.13,578091,0
+GO.US,D,20200901,000000,41.29,42.25,41.24,42.23,966699,0
+GO.US,D,20200902,000000,42.25,43.17,41.5,42.02,908659,0
+GO.US,D,20200903,000000,41.79,41.98,39.55,39.77,883576,0
+GO.US,D,20200904,000000,39.48,39.93,36.93,38.86,1070178,0
+GO.US,D,20200908,000000,38.27,40.72,37.98,40.04,1313987,0
+GO.US,D,20200909,000000,40.13,40.99,39.28,39.38,1407721,0
+GO.US,D,20200910,000000,39.26,39.47,37.92,38.22,1134214,0
+GO.US,D,20200911,000000,38.3,39.13,38.05,38.66,1467615,0
+GO.US,D,20200914,000000,38.59,39.13,38.43,39.01,903835,0
+GO.US,D,20200915,000000,39.25,40.14,39.2401,40.08,844618,0
+GO.US,D,20200916,000000,40.24,40.65,39.4,39.56,1135254,0
+GO.US,D,20200917,000000,39.23,40.27,39.11,39.98,1053301,0
+GO.US,D,20200918,000000,40,40.1999,37.85,38.14,4211029,0
+GO.US,D,20200921,000000,37.59,38.21,37.34,37.845,750476,0
+GO.US,D,20200922,000000,38.12,39.51,37.48,39.43,791605,0
+GO.US,D,20200923,000000,39.19,39.55,37.79,37.82,805227,0
+GO.US,D,20200924,000000,37.6,38.56,37.32,38.14,522784,0
+GO.US,D,20200925,000000,38,38.75,37.9,38.49,556043,0
+GO.US,D,20200928,000000,39.18,39.3,37.54,38.03,597773,0
+GO.US,D,20200929,000000,37.95,39.46,37.945,39.24,760433,0
+GO.US,D,20200930,000000,39.22,40.13,38.86,39.32,1167819,0
+GO.US,D,20201001,000000,39.25,40.4,39.135,40.29,553579,0
+GO.US,D,20201002,000000,39.8,40.39,38.82,39.71,490218,0
+GO.US,D,20201005,000000,39.83,41.3,39.56,41.26,842215,0
+GO.US,D,20201006,000000,41.27,41.65,40.7135,41.57,767766,0
+GO.US,D,20201007,000000,41.87,41.9,41.25,41.77,575977,0
+GO.US,D,20201008,000000,41.77,42.25,41.72,42.18,489083,0
+GO.US,D,20201009,000000,42.33,43.64,41.34,43.29,568815,0
+GO.US,D,20201012,000000,42.17,43.59,41.85,42.27,575742,0
+GO.US,D,20201013,000000,42.42,42.99,42.37,42.55,728569,0
+GO.US,D,20201014,000000,42.59,42.695,41.14,41.52,535745,0
+GO.US,D,20201015,000000,41.73,41.915,40.73,41.37,694963,0
+GO.US,D,20201016,000000,41.66,42.29,41.3,41.41,800161,0
+GO.US,D,20201019,000000,41.37,41.63,40.31,40.53,652767,0
+GO.US,D,20201020,000000,41.6397,41.6397,40.44,40.93,442127,0
+GO.US,D,20201021,000000,40.94,42.32,40.63,41.74,709519,0
+GO.US,D,20201022,000000,41.19,41.99,41.19,41.81,556510,0
+GO.US,D,20201023,000000,41.8,42.48,41.54,42.32,647320,0
+GO.US,D,20201026,000000,42.13,43.3699,42.13,42.78,609385,0
+GO.US,D,20201027,000000,43.05,44.58,42.9101,44.17,912707,0
+GO.US,D,20201028,000000,42.81,44.73,42.6,44.22,919907,0
+GO.US,D,20201029,000000,44.04,44.72,43.585,44.59,745467,0
+GO.US,D,20201030,000000,44.46,45.0306,43.4,44.02,1096077,0
+GO.US,D,20201102,000000,44.49,44.49,42.24,43.48,982855,0
+GO.US,D,20201103,000000,43.51,44.93,43.51,44.49,555999,0
+GO.US,D,20201104,000000,44.48,47.49,44.29,46.55,1876168,0
+GO.US,D,20201105,000000,48.16,48.87,45.19,45.46,1302063,0
+GO.US,D,20201106,000000,45.36,45.859,44.02,44.32,819904,0
+GO.US,D,20201109,000000,45.08,45.78,40.01,41.21,1446692,0
+GO.US,D,20201110,000000,41.43,42.74,40.29,42.44,1632133,0
+GO.US,D,20201111,000000,38.91,41.18,37.4,40.24,4306252,0
+GO.US,D,20201112,000000,40.12,40.57,38.895,39.26,1855373,0
+GO.US,D,20201113,000000,39.71,39.71,38.33,38.41,1148678,0
+GO.US,D,20201116,000000,38.49,38.49,36.99,37.295,1101983,0
+GO.US,D,20201117,000000,37.4,38.17,36.96,37.1,964464,0
+GO.US,D,20201118,000000,37.18,37.93,36.58,36.75,1277383,0
+GO.US,D,20201119,000000,36.96,37.8099,36.34,37.52,1161508,0
+GO.US,D,20201120,000000,37.63,38.74,37.57,38.48,1183677,0
+GO.US,D,20201123,000000,38.53,38.97,38.08,38.46,749885,0
+GO.US,D,20201124,000000,38.44,38.44,36.69,37.25,1356061,0
+GO.US,D,20201125,000000,37.28,37.53,36.75,37.26,715178,0
+GO.US,D,20201127,000000,37.39,37.92,37.26,37.84,220077,0
+GO.US,D,20201130,000000,38,38.85,37.7,38.62,814448,0
+GO.US,D,20201201,000000,38.56,38.5632,37.24,37.8,1074271,0
+GO.US,D,20201202,000000,37.64,37.86,37.32,37.62,984545,0
+GO.US,D,20201203,000000,37.66,37.85,37,37.27,1004344,0
+GO.US,D,20201204,000000,37.18,37.75,36.75,37.5,921391,0
+GO.US,D,20201207,000000,37.41,38,37.25,37.78,623440,0
+GO.US,D,20201208,000000,37.7,38.68,37.4374,38.27,1126138,0
+GO.US,D,20201209,000000,38.35,38.88,37.58,37.73,1451173,0
+GO.US,D,20201210,000000,37.64,37.9,37.01,37.67,1102758,0
+GO.US,D,20201211,000000,37.53,38.1885,37.53,38,648749,0
+GO.US,D,20201214,000000,38.23,38.61,37.89,38.11,1349071,0
+GO.US,D,20201215,000000,38.16,39.34,37.75,39.28,792358,0
+GO.US,D,20201216,000000,39.41,39.9,38.66,38.68,1146878,0
+GO.US,D,20201217,000000,38.83,39.54,38.2492,39.41,962509,0
+GO.US,D,20201218,000000,39.59,40.25,39.24,39.73,2141221,0
+GO.US,D,20201221,000000,39.31,39.69,38.72,39.08,672303,0
+GO.US,D,20201222,000000,38.65,39.51,38.63,39.42,608281,0
+GO.US,D,20201223,000000,39.42,40.66,39.29,40.55,704928,0
+GO.US,D,20201224,000000,40.4,40.5,39.65,40.4,352435,0
+GO.US,D,20201228,000000,40.275,40.68,39.87,40.37,636635,0
+GO.US,D,20201229,000000,40.45,40.9,40.03,40.43,601566,0
+GO.US,D,20201230,000000,40.37,41.04,40.15,40.57,656430,0
+GO.US,D,20201231,000000,40.59,40.61,39.085,39.25,628650,0
+GO.US,D,20210104,000000,39.14,40.465,39.14,40.35,877396,0
+GO.US,D,20210105,000000,40.28,40.85,40.075,40.61,566480,0
+GO.US,D,20210106,000000,40,41.46,38.0623,40.23,879279,0
+GO.US,D,20210107,000000,40.23,40.39,39.34,40.01,566067,0
+GO.US,D,20210108,000000,39.83,40,38.345,38.69,808346,0
+GO.US,D,20210111,000000,38.32,38.555,37.91,38.19,1294246,0
+GO.US,D,20210112,000000,38.25,38.9,37.785,37.96,785442,0
+GO.US,D,20210113,000000,38,38,37.08,37.47,584483,0
+GO.US,D,20210114,000000,37.68,38.02,36.96,37.85,1748800,0
+GO.US,D,20210115,000000,37.9,38.33,37.7501,38.24,790361,0
+GO.US,D,20210119,000000,38.49,38.53,37.59,37.84,745569,0
+GO.US,D,20210120,000000,38,38.15,37.35,37.965,647941,0
+GO.US,D,20210121,000000,38.24,39.1,38.18,39,473051,0
+GO.US,D,20210122,000000,39.1,40.01,39,39.95,495002,0
+GO.US,D,20210125,000000,40.13,41.98,39,40.75,1016742,0
+GO.US,D,20210126,000000,40.58,42.64,40.58,42.59,869243,0
+GO.US,D,20210127,000000,41.605,46.31,41.605,46.12,2149402,0
+GO.US,D,20210128,000000,45.84,46.58,42.76,43.22,3285073,0
+GO.US,D,20210129,000000,42.98,43.64,42.22,42.69,827581,0
+GO.US,D,20210201,000000,43.01,43.2,41.16,42.42,1134147,0
+GO.US,D,20210202,000000,42.49,42.51,40.26,40.3,1086930,0
+GO.US,D,20210203,000000,40.46,40.91,39.7,40.82,671837,0
+GO.US,D,20210204,000000,40.82,41.07,40,40.37,546302,0
+GO.US,D,20210205,000000,40.54,40.95,39.975,40.62,654852,0
+GO.US,D,20210208,000000,40.83,41.16,40.2,40.88,575972,0
+GO.US,D,20210209,000000,41.21,42.04,40.77,41.55,447845,0
+GO.US,D,20210210,000000,41.7,42.83,41.29,42.8,669738,0
+GO.US,D,20210211,000000,42.99,43.18,42.3301,42.64,561640,0
+GO.US,D,20210212,000000,42.49,43.43,41.98,43.28,342370,0
+GO.US,D,20210216,000000,43.35,43.61,42.06,42.11,466801,0
+GO.US,D,20210217,000000,42.23,42.45,41.17,42.17,394203,0
+GO.US,D,20210218,000000,41.91,42.54,41.4401,41.75,461063,0
+GO.US,D,20210219,000000,41.85,42.25,41.335,41.48,362888,0
+GO.US,D,20210222,000000,41.54,41.6899,40.29,41.22,825403,0
+GO.US,D,20210223,000000,38.82,38.82,38.71,38.82,1289695,0
+GO.US,D,20210224,000000,39,39.11,36.96,38.11,1714760,0
+GO.US,D,20210225,000000,38.53,39.16,36.66,36.75,1072932,0
+GO.US,D,20210226,000000,37.35,37.69,35.561,35.99,1719590,0
+GO.US,D,20210301,000000,36.48,36.84,35.67,35.91,1807069,0
+GO.US,D,20210302,000000,35.76,36.5983,35.76,36.14,1639333,0
+GO.US,D,20210303,000000,34.94,35.87,32.925,35.27,4201360,0
+GO.US,D,20210304,000000,34.655,35.96,34.53,35.45,1580221,0
+GO.US,D,20210305,000000,35.44,36.21,35.055,36.03,1014674,0
+GO.US,D,20210308,000000,36.03,36.03,35.11,35.41,975419,0
+GO.US,D,20210309,000000,35.75,36.25,35.65,35.83,928807,0
+GO.US,D,20210310,000000,35.96,36.29,35.47,36.14,698208,0
+GO.US,D,20210311,000000,36.34,36.71,35.9,36.22,798878,0
+GO.US,D,20210312,000000,36.22,36.88,36,36.67,645295,0
+GO.US,D,20210315,000000,36.8,37.55,36.4,37.24,511246,0
+GO.US,D,20210316,000000,37.34,37.46,36.14,36.36,507769,0
+GO.US,D,20210317,000000,36.11,36.48,35.51,36.45,768806,0
+GO.US,D,20210318,000000,36.31,36.36,35.39,35.41,743939,0
+GO.US,D,20210319,000000,35.65,36.63,35.57,36.26,1318199,0
+GO.US,D,20210322,000000,36.13,36.79,36.13,36.78,1008545,0
+GO.US,D,20210323,000000,36.6,37.38,36.13,36.7,1475095,0
+GO.US,D,20210324,000000,36.7,36.78,35.65,36.03,582061,0
+GO.US,D,20210325,000000,36.05,36.74,35.51,36.47,647697,0
+GO.US,D,20210326,000000,36.36,37.3,36.25,37.06,498953,0
+GO.US,D,20210329,000000,37.14,37.77,36.64,37.4,686225,0
+GO.US,D,20210330,000000,37.41,37.62,37,37.19,429173,0
+GO.US,D,20210331,000000,37.34,37.75,36.85,36.89,1000850,0
+GO.US,D,20210401,000000,36.9,37.46,36.63,36.8,756461,0
+GO.US,D,20210405,000000,36.72,37.56,36.7,37.48,457294,0
+GO.US,D,20210406,000000,37.23,37.49,36.78,37.33,762180,0
+GO.US,D,20210407,000000,37.44,37.5,36.74,37.07,483957,0
+GO.US,D,20210408,000000,37.21,37.55,36.67,37.41,665768,0
+GO.US,D,20210409,000000,37.14,38.09,37.0537,37.9,725331,0
+GO.US,D,20210412,000000,38.095,38.63,37.81,38.57,545722,0
+GO.US,D,20210413,000000,38.62,39.18,37.89,38.24,473142,0
+GO.US,D,20210414,000000,38.36,38.82,38.16,38.61,519448,0
+GO.US,D,20210415,000000,38.51,39.05,38.335,38.72,652738,0
+GO.US,D,20210416,000000,38.71,39.68,38.71,38.95,1234604,0
+GO.US,D,20210419,000000,39.02,39.09,37.83,37.86,551081,0
+GO.US,D,20210420,000000,37.92,38.93,37.76,38.39,1784995,0
+GO.US,D,20210421,000000,38.29,39.53,38.29,39.25,697555,0
+GO.US,D,20210422,000000,39.06,39.49,38.7736,38.99,418349,0
+GO.US,D,20210423,000000,38.91,40.48,38.815,40.23,859390,0
+GO.US,D,20210426,000000,40.2,40.2,38.8,39.52,1058185,0
+GO.US,D,20210427,000000,39.52,40.49,39.485,40.35,511283,0
+GO.US,D,20210428,000000,40.41,40.56,40.17,40.42,530489,0
+GO.US,D,20210429,000000,40.41,40.92,40.41,40.73,364726,0
+GO.US,D,20210430,000000,40.73,41.26,40.37,40.39,1235564,0
+GO.US,D,20210503,000000,40.81,40.98,40.18,40.55,929087,0
+GO.US,D,20210504,000000,40.3,40.655,39.59,40.62,793854,0
+GO.US,D,20210505,000000,40.63,41.59,40.24,41.42,471777,0
+GO.US,D,20210506,000000,41.24,42.25,41.23,42.03,1058788,0
+GO.US,D,20210507,000000,42,42.29,41.51,42.24,804054,0
+GO.US,D,20210510,000000,42.17,42.17,41.065,41.26,1078603,0
+GO.US,D,20210511,000000,41.01,41.31,39.8,40.54,1529221,0
+GO.US,D,20210512,000000,35.25,35.98,32.7106,33.03,6094082,0
+GO.US,D,20210513,000000,33.05,35.19,32.63,34.71,3177070,0
+GO.US,D,20210514,000000,34.76,35.49,34.25,34.75,2338114,0
+GO.US,D,20210517,000000,35.02,35.34,34.3,35,876221,0
+GO.US,D,20210518,000000,35.08,35.41,34.88,35.05,725808,0
+GO.US,D,20210519,000000,34.75,34.9,33.97,34.06,624355,0
+GO.US,D,20210520,000000,34.19,34.6,33.81,34.53,456025,0
+GO.US,D,20210521,000000,34.5,34.71,33.68,33.79,1651728,0
+GO.US,D,20210524,000000,34.03,34.12,33.5,33.78,553058,0
+GO.US,D,20210525,000000,33.8,34.01,33.54,33.88,550067,0
+GO.US,D,20210526,000000,33.9,34,33.27,33.97,724956,0
+GO.US,D,20210527,000000,34.13,34.6299,34.04,34.32,582310,0
+GO.US,D,20210528,000000,34.45,34.78,34.03,34.07,550035,0
+GO.US,D,20210601,000000,34.34,34.49,33.69,34.22,544352,0
+GO.US,D,20210602,000000,34.16,34.46,33.77,34.41,574440,0
+GO.US,D,20210603,000000,34.38,34.64,34.03,34.43,452719,0
+GO.US,D,20210604,000000,33.92,34.09,33.04,33.55,892888,0
+GO.US,D,20210607,000000,33.55,33.83,33.22,33.48,909907,0
+GO.US,D,20210608,000000,33.54,34.15,33.43,34,591307,0
+GO.US,D,20210609,000000,33.94,34.11,33.655,33.75,611704,0
+GO.US,D,20210610,000000,33.79,34.23,33.44,33.96,1096377,0
+GO.US,D,20210611,000000,34.2,34.6,34.01,34.11,919561,0
+GO.US,D,20210614,000000,34.2,34.51,33.85,34.49,601638,0
+GO.US,D,20210615,000000,34.45,34.64,33.64,33.86,1730352,0
+GO.US,D,20210616,000000,33.92,34.21,33.73,34.17,1531648,0
+GO.US,D,20210617,000000,34.04,35.55,33.96,35.21,875491,0
+GO.US,D,20210618,000000,34.75,35.144,34.39,34.5,1078989,0
+GO.US,D,20210621,000000,34.48,35.335,34.48,35.23,483629,0
+GO.US,D,20210622,000000,35.2,35.27,34.61,35.15,658651,0
+GO.US,D,20210623,000000,35.29,35.29,34.56,34.71,336982,0
+GO.US,D,20210624,000000,34.81,35.02,34.35,34.45,367324,0
+GO.US,D,20210625,000000,34.45,35.04,34.34,34.84,2128548,0
+GO.US,D,20210628,000000,34.85,35.06,34.3,34.8,474833,0
+GO.US,D,20210629,000000,35.01,35.19,34.43,34.48,354770,0
+GO.US,D,20210630,000000,34.6,34.84,34.36,34.66,373233,0
+GO.US,D,20210701,000000,34.74,34.78,34.12,34.3,959854,0
+GO.US,D,20210702,000000,34.48,34.77,34.3377,34.68,337178,0
+GO.US,D,20210706,000000,34.75,34.75,34.05,34.35,694137,0
+GO.US,D,20210707,000000,34.44,34.7,33.95,34.51,560248,0
+GO.US,D,20210708,000000,34.475,34.55,34.03,34.26,357435,0
+GO.US,D,20210709,000000,34.38,35.14,34.3,35.07,302631,0
+GO.US,D,20210712,000000,35.14,35.18,34.62,34.87,379134,0
+GO.US,D,20210713,000000,34.825,35.18,34.55,34.57,404789,0
+GO.US,D,20210714,000000,34.72,35.1,34.325,34.86,548656,0
+GO.US,D,20210715,000000,34.89,35.09,34.61,34.72,525082,0
+GO.US,D,20210716,000000,34.82,35.45,34.74,35.01,356040,0
+GO.US,D,20210719,000000,34.93,35.5893,34.77,35.54,607065,0
+GO.US,D,20210720,000000,35.53,36.77,35.49,36.17,755652,0
+GO.US,D,20210721,000000,36.12,36.25,35.62,35.71,670280,0
+GO.US,D,20210722,000000,33.5,34.12,32.52,33.05,3244900,0
+GO.US,D,20210723,000000,33.1,33.3268,32.23,32.76,1803973,0
+GO.US,D,20210726,000000,32.9,33.4,32.71,32.9,532808,0
+GO.US,D,20210727,000000,32.72,33.14,32.4,33.05,591718,0
+GO.US,D,20210728,000000,33.13,33.55,32.8,33.49,485275,0
+GO.US,D,20210729,000000,33.69,34.14,33.575,33.65,711678,0
+GO.US,D,20210730,000000,33.72,34.03,33.07,33.12,737786,0
+GO.US,D,20210802,000000,33.27,33.47,32.54,33.28,510765,0
+GO.US,D,20210803,000000,33.545,33.84,33.16,33.58,453503,0
+GO.US,D,20210804,000000,33.65,33.68,32.52,32.89,544654,0
+GO.US,D,20210805,000000,32.99,33.14,32.8683,32.96,435598,0
+GO.US,D,20210806,000000,33.26,33.26,32.23,32.58,887473,0
+GO.US,D,20210809,000000,32.71,33,31.58,31.6,1263582,0
+GO.US,D,20210810,000000,31.79,31.94,30.71,30.93,1986075,0
+GO.US,D,20210811,000000,29.25,29.35,26.89,27.67,4557717,0
+GO.US,D,20210812,000000,27.53,28.03,27.1,27.25,1409134,0
+GO.US,D,20210813,000000,27.455,27.455,26.68,26.73,996884,0
+GO.US,D,20210816,000000,26.66,26.895,26.42,26.74,1022489,0
+GO.US,D,20210817,000000,26.66,27.26,26.35,27.01,1067723,0
+GO.US,D,20210818,000000,27,27.07,25.82,26.03,1014881,0
+GO.US,D,20210819,000000,25.85,26.03,25.12,25.65,804532,0
+GO.US,D,20210820,000000,25.495,26.14,25.495,25.84,625746,0
+GO.US,D,20210823,000000,25.86,25.95,25.15,25.86,690923,0
+GO.US,D,20210824,000000,25.91,25.925,25.28,25.33,738407,0
+GO.US,D,20210825,000000,25.36,25.76,25.18,25.58,709557,0
+GO.US,D,20210826,000000,25.49,25.51,25,25.15,849812,0
+GO.US,D,20210827,000000,25.06,25.2196,24.65,25.16,1000514,0
+GO.US,D,20210830,000000,25.26,25.73,25.14,25.46,811068,0
+GO.US,D,20210831,000000,25.5,26.25,25.235,26.03,1534693,0
+GO.US,D,20210901,000000,25.98,26.01,25.55,25.83,779143,0
+GO.US,D,20210902,000000,25.96,26.665,25.87,26.07,714261,0
+GO.US,D,20210903,000000,25.85,26.08,25.51,26.01,653461,0
+GO.US,D,20210907,000000,26.26,26.26,25.2,25.23,533082,0
+GO.US,D,20210908,000000,25.25,25.435,24.92,25.03,542104,0
+GO.US,D,20210909,000000,24.97,25.115,24.75,24.98,446423,0
+GO.US,D,20210910,000000,24.86,25.24,24.59,25.01,1224265,0
+GO.US,D,20210913,000000,25.07,25.39,24.9384,25.05,982572,0
+GO.US,D,20210914,000000,25.14,25.16,24.515,24.66,971406,0
+GO.US,D,20210915,000000,24.56,24.69,24.2,24.62,1292456,0
+GO.US,D,20210916,000000,24.58,24.99,24.27,24.27,560534,0
+GO.US,D,20210917,000000,24.04,24.18,23.62,23.83,2271256,0
+GO.US,D,20210920,000000,23.59,23.77,23.08,23.32,683044,0
+GO.US,D,20210921,000000,23.4,23.61,22.97,23.21,982099,0
+GO.US,D,20210922,000000,23.36,23.36,22.79,22.81,730099,0
+GO.US,D,20210923,000000,22.81,23.031,22.42,22.52,5005074,0
+GO.US,D,20210924,000000,22.55,23.025,21.93,21.97,2690833,0
+GO.US,D,20210927,000000,21.92,22.37,21.71,22.05,2155454,0
+GO.US,D,20210928,000000,22,22.08,21.525,21.69,1018588,0
+GO.US,D,20210929,000000,21.7,22.02,21.25,21.38,1799325,0
+GO.US,D,20210930,000000,21.37,21.62,21.01,21.57,1911258,0
+GO.US,D,20211001,000000,21.71,21.91,21.33,21.39,1815132,0
+GO.US,D,20211004,000000,21.29,21.66,21.07,21.24,1394398,0
+GO.US,D,20211005,000000,21.18,21.76,21.18,21.57,1676201,0
+GO.US,D,20211006,000000,21.54,21.76,21.38,21.62,840580,0
+GO.US,D,20211007,000000,21.76,22.25,21.73,22.16,1708781,0
+GO.US,D,20211008,000000,22.15,22.22,21.74,21.76,954139,0
+GO.US,D,20211011,000000,21.75,21.9888,21.67,21.69,782142,0
+GO.US,D,20211012,000000,21.69,22.04,21.55,22.02,1054987,0
+GO.US,D,20211013,000000,22.16,22.6,22.08,22.44,864658,0
+GO.US,D,20211014,000000,22.54,24.26,22.49,23.98,2419055,0
+GO.US,D,20211015,000000,23.98,24.56,23.49,23.57,1574866,0
+GO.US,D,20211018,000000,23.5,23.5,23.04,23.29,727671,0
+GO.US,D,20211019,000000,23.4,23.43,22.95,23.23,525737,0
+GO.US,D,20211020,000000,23.31,23.66,23,23.05,567332,0
+GO.US,D,20211021,000000,23.05,23.64,23.05,23.51,782814,0
+GO.US,D,20211022,000000,23.43,23.675,23.27,23.32,834522,0
+GO.US,D,20211025,000000,23.36,23.56,22.9,23.01,727016,0
+GO.US,D,20211026,000000,23.02,23.02,22.43,22.47,1001082,0
+GO.US,D,20211027,000000,22.46,22.5,21.355,21.56,1337212,0
+GO.US,D,20211028,000000,21.57,22,21.33,21.84,1426234,0
+GO.US,D,20211029,000000,22.08,22.5,21.84,22.19,1228127,0
+GO.US,D,20211101,000000,22.17,23.3,21.86,23.27,1422325,0
+GO.US,D,20211102,000000,23.18,23.49,22.52,22.85,726287,0
+GO.US,D,20211103,000000,22.87,24.06,22.71,23.55,1012618,0
+GO.US,D,20211104,000000,23.46,23.8,22.98,23.04,1044404,0
+GO.US,D,20211105,000000,23.12,23.48,22.78,23.32,1109563,0
+GO.US,D,20211108,000000,23.37,23.4549,22.89,22.93,1065521,0
+GO.US,D,20211109,000000,22.91,23.36,22.88,23.16,1093570,0
+GO.US,D,20211110,000000,24.35,26.59,24.35,26,2511107,0
+GO.US,D,20211111,000000,25,26.525,24.88,26.45,1753978,0
+GO.US,D,20211112,000000,26.41,27.885,26.38,27.76,1793199,0
+GO.US,D,20211115,000000,27.22,28.22,27.22,27.82,1497028,0
+GO.US,D,20211116,000000,28,28.27,27.45,28.21,1351342,0
+GO.US,D,20211117,000000,28.21,28.54,27.25,27.6,1756897,0
+GO.US,D,20211118,000000,27.53,27.7843,27.25,27.64,1426243,0
+GO.US,D,20211119,000000,27.59,28.08,27.59,27.82,1042831,0
+GO.US,D,20211122,000000,27.9,28.68,27.76,28.42,1126589,0
+GO.US,D,20211123,000000,28.42,29.09,28.25,29,1881787,0
+GO.US,D,20211124,000000,28.685,29.17,28.295,28.95,717485,0
+GO.US,D,20211126,000000,28.88,29.29,28.3912,28.52,451922,0
+GO.US,D,20211129,000000,28.51,29.1,28.19,28.92,1383542,0
+GO.US,D,20211130,000000,26.955,29.1297,26.955,28.96,2425012,0
+GO.US,D,20211201,000000,28.99,29.14,27.61,27.62,2606001,0
+GO.US,D,20211202,000000,27.85,28.42,27.58,27.68,1196587,0
+GO.US,D,20211203,000000,27.46,27.74,27.07,27.1,1693021,0
+GO.US,D,20211206,000000,27.1,28.18,27.01,27.97,709049,0
+GO.US,D,20211207,000000,28.575,28.575,27.24,27.34,1173567,0
+GO.US,D,20211208,000000,27.43,27.76,27.21,27.59,782511,0
+GO.US,D,20211209,000000,27.37,27.865,27.3,27.49,1272349,0
+GO.US,D,20211210,000000,27.49,27.97,27.35,27.85,522907,0
+GO.US,D,20211213,000000,27.71,28.36,27.62,28.16,677813,0
+GO.US,D,20211214,000000,28.09,28.45,28.03,28.41,545014,0
+GO.US,D,20211215,000000,28.49,28.69,27.7305,28.46,653271,0
+GO.US,D,20211216,000000,28.1,28.68,27.92,28.61,1320960,0
+GO.US,D,20211217,000000,28.7,29.08,28.34,28.79,2357321,0
+GO.US,D,20211220,000000,28.44,29.01,28.385,28.74,869687,0
+GO.US,D,20211221,000000,28.83,28.945,28.2,28.5,655600,0
+GO.US,D,20211222,000000,28.55,28.59,27.45,27.88,485456,0
+GO.US,D,20211223,000000,28.2395,28.2395,27.5,28.05,438114,0
+GO.US,D,20211227,000000,28.05,28.55,27.75,28.4,1073218,0
+GO.US,D,20211228,000000,28.3,28.73,28.3,28.59,1141541,0
+GO.US,D,20211229,000000,28.64,28.72,28.25,28.35,394515,0
+GO.US,D,20211230,000000,28.49,28.74,28.23,28.25,447256,0
+GO.US,D,20211231,000000,28.43,28.54,28.15,28.28,322317,0
+GO.US,D,20220103,000000,28.38,28.88,28.11,28.56,920454,0
+GO.US,D,20220104,000000,28.51,28.71,27.84,27.85,580445,0
+GO.US,D,20220105,000000,27.92,28.325,27.2,27.31,1310427,0
+GO.US,D,20220106,000000,27.54,27.54,26.79,26.83,1116609,0
+GO.US,D,20220107,000000,26.93,27.99,26.765,27.9,1117614,0
+GO.US,D,20220110,000000,27.87,28.01,27.28,27.92,988336,0
+GO.US,D,20220111,000000,27.71,27.85,27.17,27.28,735783,0
+GO.US,D,20220112,000000,27.24,27.3,26.79,27.11,430531,0
+GO.US,D,20220113,000000,27.09,27.69,26.78,27.45,510418,0
+GO.US,D,20220114,000000,27.43,27.43,26.1003,26.43,481872,0
+GO.US,D,20220118,000000,26.26,26.26,25.4,25.45,767821,0
+GO.US,D,20220119,000000,24.47,25.32,24.14,24.99,909310,0
+GO.US,D,20220120,000000,25.24,25.73,24.915,25.02,663433,0
+GO.US,D,20220121,000000,24.98,25.56,24.98,25.14,551929,0
+GO.US,D,20220124,000000,24.84,25.45,24.6,25.36,1000280,0
+GO.US,D,20220125,000000,25.1,25.175,24.115,24.88,1129718,0
+GO.US,D,20220126,000000,25.17,25.475,24.56,25.11,1234772,0
+GO.US,D,20220127,000000,25.17,25.88,24.425,24.55,867518,0
+GO.US,D,20220128,000000,24.33,24.47,23.69,24.42,789192,0
+GO.US,D,20220131,000000,24.22,25.39,24.13,25.38,620389,0
+GO.US,D,20220201,000000,25.3,25.54,24.84,25.46,1087195,0
+GO.US,D,20220202,000000,25.74,25.965,25.33,25.63,639284,0
+GO.US,D,20220203,000000,25.48,25.825,25.05,25.26,1015509,0
+GO.US,D,20220204,000000,25.26,25.38,24.61,25.25,463196,0
+GO.US,D,20220207,000000,25.28,25.52,24.86,24.93,604136,0
+GO.US,D,20220208,000000,24.76,25.67,24.6,25.49,487815,0
+GO.US,D,20220209,000000,25.39,26.41,25.39,26.39,984724,0
+GO.US,D,20220210,000000,26.37,26.4983,25.74,26.01,763766,0
+GO.US,D,20220211,000000,25.96,26.76,25.84,26.51,478216,0
+GO.US,D,20220214,000000,26.52,26.66,25.745,26.14,451307,0
+GO.US,D,20220215,000000,26.24,27.2,26.24,27.18,611936,0
+GO.US,D,20220216,000000,27.18,27.33,26.62,27.11,538998,0
+GO.US,D,20220217,000000,26.99,27.6599,26.74,27.56,613383,0
+GO.US,D,20220218,000000,27.42,27.74,26.59,26.65,854254,0
+GO.US,D,20220222,000000,26.55,26.61,25.57,25.65,582171,0
+GO.US,D,20220223,000000,25.8,26.13,25.31,25.41,583331,0
+GO.US,D,20220224,000000,25,25.79,24.465,25.67,788344,0
+GO.US,D,20220225,000000,25.79,27.922,25.72,27.87,956939,0
+GO.US,D,20220228,000000,27.725,28.51,27.48,27.81,1128414,0
+GO.US,D,20220301,000000,28,28.34,27.605,28.17,1299249,0
+GO.US,D,20220302,000000,27.51,27.81,26.52,27.23,2031666,0
+GO.US,D,20220303,000000,27.44,29.36,27.23,29.01,1436841,0
+GO.US,D,20220304,000000,28.84,29.83,28.48,29.32,1097107,0
+GO.US,D,20220307,000000,29.13,30.76,29.07,29.54,950830,0
+GO.US,D,20220308,000000,29.31,31.13,29.31,29.9,1005504,0
+GO.US,D,20220309,000000,30.05,30.3139,28.95,29.09,882721,0
+GO.US,D,20220310,000000,29.11,29.71,28.62,29.55,729805,0
+GO.US,D,20220311,000000,29.55,29.885,29.24,29.4,592497,0
+GO.US,D,20220314,000000,29.36,29.41,27.87,28.08,740530,0
+GO.US,D,20220315,000000,27.98,30.22,27.82,30.1,1168557,0
+GO.US,D,20220316,000000,30.25,31.58,29.995,31.12,929895,0
+GO.US,D,20220317,000000,31.06,31.45,30.76,30.79,543330,0
+GO.US,D,20220318,000000,30.62,32.03,30.535,31.74,1268474,0
+GO.US,D,20220321,000000,31.74,32.145,31.02,31.3,653623,0
+GO.US,D,20220322,000000,31.37,32.09,31.0501,32,581665,0
+GO.US,D,20220323,000000,32.01,32.9,32,32.5,819659,0
+GO.US,D,20220324,000000,32.57,33.02,32.48,33.02,621304,0
+GO.US,D,20220325,000000,32.85,33.13,32.37,32.89,535386,0
+GO.US,D,20220328,000000,32.8,33.275,32.34,32.5,785676,0
+GO.US,D,20220329,000000,32.7,33.25,32.47,33.16,1066287,0
+GO.US,D,20220330,000000,32.97,33.23,32.79,33.03,532237,0
+GO.US,D,20220331,000000,33.08,33.44,32.69,32.78,634251,0
+GO.US,D,20220401,000000,32.81,33.7,32.81,33.67,930873,0
+GO.US,D,20220404,000000,33.63,34.1,33.19,33.78,1259272,0
+GO.US,D,20220405,000000,33.9,34.49,33.54,34.21,592951,0
+GO.US,D,20220406,000000,33.92,34.76,33.35,34.75,586958,0
+GO.US,D,20220407,000000,34.91,35.555,34.74,35.27,716701,0
+GO.US,D,20220408,000000,35.38,36,35.07,35.7,827011,0
+GO.US,D,20220411,000000,35.71,36.335,35.65,36.06,960005,0
+GO.US,D,20220412,000000,36.26,36.58,34.305,34.36,859006,0
+GO.US,D,20220413,000000,34.615,35.12,34.2,34.87,628371,0
+GO.US,D,20220414,000000,34.72,35.11,34.345,34.54,509046,0
+GO.US,D,20220418,000000,34.59,34.818,33.68,33.85,852975,0
+GO.US,D,20220419,000000,33.69,35.67,33.69,35.52,622457,0
+GO.US,D,20220420,000000,35.4,35.58,33.79,33.99,836169,0
+GO.US,D,20220421,000000,34.08,34.295,33.42,33.74,1285871,0
+GO.US,D,20220422,000000,33.58,33.815,32.65,32.74,750653,0
+GO.US,D,20220425,000000,32.82,33.01,32.16,32.91,604168,0
+GO.US,D,20220426,000000,32.55,32.9,31.94,31.97,599814,0
+GO.US,D,20220427,000000,31.9,32.83,31.71,32.5,881178,0
+GO.US,D,20220428,000000,32.49,33.29,32.33,33.06,674597,0
+GO.US,D,20220429,000000,34.04,34.7,33.45,33.67,1074668,0
+GO.US,D,20220502,000000,33.5,33.975,32.71,33.31,744957,0
+GO.US,D,20220503,000000,33.54,34.32,33.24,33.85,951674,0
+GO.US,D,20220504,000000,33.61,34.31,33.22,34.15,830210,0
+GO.US,D,20220505,000000,33.74,34.27,31.86,32.46,820638,0
+GO.US,D,20220506,000000,32.73,33.04,31.805,32.15,718230,0
+GO.US,D,20220509,000000,31.91,32.54,31.64,32.25,775594,0
+GO.US,D,20220510,000000,32.27,32.57,30.57,31.07,1403945,0
+GO.US,D,20220511,000000,35.27,37.36,33.92,35.65,4623233,0
+GO.US,D,20220512,000000,35.65,37.3,35.06,35.51,1795885,0
+GO.US,D,20220513,000000,36.04,37.82,35.95,36.92,1971974,0
+GO.US,D,20220516,000000,36.74,36.99,35.715,35.93,1237341,0
+GO.US,D,20220517,000000,35.9,37.29,35.49,36.8,1355734,0
+GO.US,D,20220518,000000,36.11,36.19,34.53,35.03,1161713,0
+GO.US,D,20220519,000000,34.8,36.28,34.37,35.74,814936,0
+GO.US,D,20220520,000000,36,36.28,34.98,35.91,850214,0
+GO.US,D,20220523,000000,36.11,38.28,36.11,38.21,2419971,0
+GO.US,D,20220524,000000,38.08,39.01,37.35,38.98,1414490,0
+GO.US,D,20220525,000000,38.79,39.29,37.93,38.01,1114512,0
+GO.US,D,20220526,000000,38.52,39.5,37.93,38.2,820391,0
+GO.US,D,20220527,000000,38.23,38.9,38.23,38.5,805646,0
+GO.US,D,20220531,000000,38.77,39.36,38.08,38.25,968696,0
+GO.US,D,20220601,000000,38.42,38.52,37.85,38.15,1114376,0
+GO.US,D,20220602,000000,38.29,38.445,37.78,38.2,882876,0
+GO.US,D,20220603,000000,37.86,38.36,37.81,38,478326,0
+GO.US,D,20220606,000000,37.82,38.22,37.43,37.52,625198,0
+GO.US,D,20220607,000000,37.33,37.89,36.87,37.8,700560,0
+GO.US,D,20220608,000000,37.81,37.93,37.24,37.5,526138,0
+GO.US,D,20220609,000000,37.34,37.5,36.93,36.97,632969,0
+GO.US,D,20220610,000000,36.91,38.905,36.9016,38.65,968092,0
+GO.US,D,20220613,000000,38.32,38.37,37.41,37.67,1077454,0
+GO.US,D,20220614,000000,37.93,39.3052,37.89,38.14,2220604,0
+GO.US,D,20220615,000000,38,39.02,37.62,38.86,1905005,0
+GO.US,D,20220616,000000,38.22,40.64,38.22,40.45,2573685,0
+GO.US,D,20220617,000000,40.97,41.3639,39.41,40.15,2996978,0
+GO.US,D,20220621,000000,40.52,42,40.45,41.58,1526424,0
+GO.US,D,20220622,000000,40.98,41.7,40.8,40.88,1351319,0
+GO.US,D,20220623,000000,41.25,42.6925,40.7,42.49,1342846,0
+GO.US,D,20220624,000000,42.7,43.24,42.11,43.11,1722844,0
+GO.US,D,20220627,000000,43.12,43.5512,42.69,43.36,1302101,0
+GO.US,D,20220628,000000,43.52,43.545,42.43,42.5,1150474,0
+GO.US,D,20220629,000000,42.73,43.38,41.97,42.9,1191633,0
+GO.US,D,20220630,000000,42.6,43.33,41.7926,42.63,1303325,0
+GO.US,D,20220701,000000,42.58,43.51,42.27,43.5,828424,0
+GO.US,D,20220705,000000,43.15,44.042,42.66,43.1,931967,0
+GO.US,D,20220706,000000,42.55,43.87,42.4,42.76,1794240,0
+GO.US,D,20220707,000000,42.76,44.935,42.76,44.83,1369429,0
+GO.US,D,20220708,000000,44.6,44.95,44.14,44.3,771146,0
+GO.US,D,20220711,000000,44.3,44.48,43.9495,44.26,1030469,0
+GO.US,D,20220712,000000,44.18,44.42,43.35,43.64,631194,0
+GO.US,D,20220713,000000,43.44,44.245,43.365,43.65,692741,0
+GO.US,D,20220714,000000,43.58,45.2,43.42,44.89,951399,0
+GO.US,D,20220715,000000,44.9,45.54,44.55,45.51,921517,0
+GO.US,D,20220718,000000,45.74,46.13,45.21,45.56,873661,0
+GO.US,D,20220719,000000,45.85,45.85,44.98,45.22,887211,0
+GO.US,D,20220720,000000,45.4,45.49,44.85,45.12,601509,0
+GO.US,D,20220721,000000,45.08,45.35,44.66,44.7,869554,0
+GO.US,D,20220722,000000,44.67,45.07,44.08,44.2,748653,0
+GO.US,D,20220725,000000,44.22,44.62,44.0402,44.4,608113,0
+GO.US,D,20220726,000000,44.03,44.15,43.16,43.5,842337,0
+GO.US,D,20220727,000000,43.84,44.04,42.79,43.94,826786,0
+GO.US,D,20220728,000000,44.09,44.27,43.14,43.89,849657,0
+GO.US,D,20220729,000000,43.32,43.96,42.47,42.72,1027132,0
+GO.US,D,20220801,000000,42.74,43.4573,42.1,42.3,1174430,0
+GO.US,D,20220802,000000,42.34,42.8,41.9,42.37,1548222,0
+GO.US,D,20220803,000000,42.46,44.06,42.05,43.92,1024629,0
+GO.US,D,20220804,000000,44.14,44.5,43.78,44.08,852364,0
+GO.US,D,20220805,000000,43.87,44.67,43.616,44.54,758221,0
+GO.US,D,20220808,000000,44.7,46.37,44.7,45.34,1044871,0
+GO.US,D,20220809,000000,45.64,45.975,44.41,44.92,1124609,0
+GO.US,D,20220810,000000,45,45.08,41.18,42.06,2474610,0
+GO.US,D,20220811,000000,42.33,42.87,41.52,41.61,1703962,0
+GO.US,D,20220812,000000,41.85,41.85,40.29,40.51,2223600,0
+GO.US,D,20220815,000000,40.15,41.65,40.14,40.45,1783809,0
+GO.US,D,20220816,000000,40.66,42.09,40.12,41.75,1334026,0
+GO.US,D,20220817,000000,41.72,42,41.16,41.25,880591,0
+GO.US,D,20220818,000000,41.47,42.56,41.44,42.23,1749933,0
+GO.US,D,20220819,000000,42.2,42.5,41.18,42.08,1057986,0
+GO.US,D,20220822,000000,42.02,42.895,41.67,41.74,1274732,0
+GO.US,D,20220823,000000,39.61,40.655,38.33,39.91,2129354,0
+GO.US,D,20220824,000000,40.11,40.14,39.33,39.38,952458,0
+GO.US,D,20220825,000000,39.33,39.655,38.78,39.58,1073385,0
+GO.US,D,20220826,000000,39.85,40.29,39.02,39.11,901104,0
+GO.US,D,20220829,000000,39.1,39.94,39.02,39.75,775268,0
+GO.US,D,20220830,000000,39.99,40.32,39.26,39.97,1263961,0
+GO.US,D,20220831,000000,39.61,40.28,39.21,40.12,826022,0
+GO.US,D,20220901,000000,39.92,40.46,39.6,40.01,898732,0
+GO.US,D,20220902,000000,40.3,40.305,38.98,39.13,680225,0
+GO.US,D,20220906,000000,39.1,39.95,38.85,39.04,914158,0
+GO.US,D,20220907,000000,39,39.465,37.89,38.5,1767073,0
+GO.US,D,20220908,000000,38.32,38.36,37.11,37.76,1868462,0
+GO.US,D,20220909,000000,38.14,38.92,37.9,38.27,761707,0
+GO.US,D,20220912,000000,37.475,38.61,37.46,38.48,1052201,0
+GO.US,D,20220913,000000,38.39,38.52,37.01,37.01,981061,0
+GO.US,D,20220914,000000,37.2,37.565,36.31,36.58,1193999,0
+GO.US,D,20220915,000000,36.42,36.58,35.41,35.64,914810,0
+GO.US,D,20220916,000000,35.64,36,35.16,35.71,1328017,0
+GO.US,D,20220919,000000,35.71,35.825,34.72,34.84,1051557,0
+GO.US,D,20220920,000000,35.11,35.65,34.49,34.89,1088785,0
+GO.US,D,20220921,000000,34.92,35.83,34.76,35.29,1124222,0
+GO.US,D,20220922,000000,35.2,35.24,34.21,34.55,1423145,0
+GO.US,D,20220923,000000,34.3,35.46,34.3,35.41,1203149,0
+GO.US,D,20220926,000000,35.28,35.6,34.08,34.26,884631,0
+GO.US,D,20220927,000000,34.42,34.7225,33.19,33.37,1285327,0
+GO.US,D,20220928,000000,33.45,34.26,32.86,34.11,800160,0
+GO.US,D,20220929,000000,33.77,33.77,32.32,33.15,1207666,0
+GO.US,D,20220930,000000,33.61,33.85,32.77,33.29,1439348,0
+GO.US,D,20221003,000000,33.47,33.47,32.66,33.13,1552252,0
+GO.US,D,20221004,000000,33.53,34.25,32.42,33.27,1487680,0
+GO.US,D,20221005,000000,33.25,33.71,32.36,32.71,1207810,0
+GO.US,D,20221006,000000,32.64,33.05,32.03,32.79,1549981,0
+GO.US,D,20221007,000000,32.75,33.17,32.23,32.46,1285376,0
+GO.US,D,20221010,000000,32.64,33.59,32.55,33.55,840981,0
+GO.US,D,20221011,000000,33.35,34.49,33.34,34.3,1539627,0
+GO.US,D,20221012,000000,34.19,34.75,32.94,32.95,1059667,0
+GO.US,D,20221013,000000,33.07,34.15,32.7,34.03,1563361,0
+GO.US,D,20221014,000000,34.11,34.275,31.63,31.64,1433064,0
+GO.US,D,20221017,000000,31.99,33.07,31.67,32.76,1234549,0
+GO.US,D,20221018,000000,33.26,33.53,32.555,33.23,871405,0
+GO.US,D,20221019,000000,32.99,33.21,32.07,32.47,674130,0
+GO.US,D,20221020,000000,32.58,32.58,31.7,31.77,839330,0
+GO.US,D,20221021,000000,31.76,32.37,31.35,32.16,850989,0
+GO.US,D,20221024,000000,32.7,32.7,32.02,32.41,559139,0
+GO.US,D,20221025,000000,32.39,34.12,32.22,34.01,948123,0
+GO.US,D,20221026,000000,34.24,34.93,33.895,33.96,912839,0
+GO.US,D,20221027,000000,34.01,34.78,33.66,34.34,735122,0
+GO.US,D,20221028,000000,34.46,35.5,34.375,35.26,700678,0
+GO.US,D,20221031,000000,35.19,35.345,34.25,34.57,890680,0
+GO.US,D,20221101,000000,34.59,34.91,33.94,34.3,914800,0
+GO.US,D,20221102,000000,34.2,34.25,33.13,33.28,653373,0
+GO.US,D,20221103,000000,33.31,33.63,32.45,32.48,897630,0
+GO.US,D,20221104,000000,32.57,32.835,31.92,32.54,986430,0
+GO.US,D,20221107,000000,32.58,33.01,32.015,32.85,1023803,0
+GO.US,D,20221108,000000,33.04,34.61,32.94,34.26,1953382,0
+GO.US,D,20221109,000000,31.93,32.67,29.6601,31,4881953,0
+GO.US,D,20221110,000000,31.49,31.84,29.165,29.76,3291242,0
+GO.US,D,20221111,000000,29.9,30.19,28.945,29.92,2698423,0
+GO.US,D,20221114,000000,29.83,31.4,29.83,30.96,1334125,0
+GO.US,D,20221115,000000,31.25,32.15,30.94,31.7,1248264,0
+GO.US,D,20221116,000000,31.46,32.23,31.25,31.52,1052418,0
+GO.US,D,20221117,000000,30.81,31.6499,30.15,30.75,1265576,0
+GO.US,D,20221118,000000,31.3,31.39,30.16,30.32,913902,0
+GO.US,D,20221121,000000,30.57,31.39,30.29,30.63,861372,0
+GO.US,D,20221122,000000,30.63,31.15,30.52,31.11,746019,0
+GO.US,D,20221123,000000,31.02,31.32,30.52,30.55,626675,0
+GO.US,D,20221125,000000,30.29,30.64,30.07,30.45,351011,0
+GO.US,D,20221128,000000,30.23,30.34,29.635,30.21,1789248,0
+GO.US,D,20221129,000000,30.2,30.37,29.45,30.07,1780973,0
+GO.US,D,20221130,000000,30.29,30.675,29.65,30.27,1295355,0
+GO.US,D,20221201,000000,30.47,31.27,30.13,30.57,1020024,0
+GO.US,D,20221202,000000,30.65,30.7199,30.085,30.65,686196,0
+GO.US,D,20221205,000000,30.72,30.7434,29.3,29.5,775239,0
+GO.US,D,20221206,000000,29.36,29.83,29.36,29.54,885479,0
+GO.US,D,20221207,000000,29.7,29.96,28.5,28.6,1217809,0
+GO.US,D,20221208,000000,28.73,29.01,28.2,28.64,1081740,0
+GO.US,D,20221209,000000,28.5,28.82,28.43,28.54,993993,0
+GO.US,D,20221212,000000,28.63,29.67,28.37,29.56,1172952,0
+GO.US,D,20221213,000000,29.98,30.29,29.46,29.71,1077337,0
+GO.US,D,20221214,000000,29.58,30.67,29.58,30.51,1368692,0
+GO.US,D,20221215,000000,30.21,31.04,29.49,29.65,2329640,0
+GO.US,D,20221216,000000,29.74,30.96,29.74,30.41,2037103,0
+GO.US,D,20221219,000000,30.37,30.59,28.71,29.19,1401553,0
+GO.US,D,20221220,000000,29.47,30.035,28.98,29.74,1748491,0
+GO.US,D,20221221,000000,29.9,30.58,29.8,30.29,961382,0
+GO.US,D,20221222,000000,30.23,30.27,28.84,29.33,768666,0
+GO.US,D,20221223,000000,29.23,29.86,29.05,29.71,817421,0
+GO.US,D,20221227,000000,29.71,29.78,28.63,28.73,783005,0
+GO.US,D,20221228,000000,28.61,29.28,28.51,29.04,786803,0
+GO.US,D,20221229,000000,29.19,29.52,29.12,29.32,500055,0
+GO.US,D,20221230,000000,29.13,29.44,28.91,29.19,726299,0
+GO.US,D,20230103,000000,29.16,29.16,28.15,28.69,1043706,0
+GO.US,D,20230104,000000,29.07,29.21,28.52,28.85,835594,0
+GO.US,D,20230105,000000,28.69,28.8,28.155,28.32,1291025,0
+GO.US,D,20230106,000000,28.47,29.1,28.35,28.72,804779,0
+GO.US,D,20230109,000000,28.76,28.9143,28.215,28.44,940912,0
+GO.US,D,20230110,000000,28.54,29.78,28.4143,29.64,1024480,0
+GO.US,D,20230111,000000,29.64,29.87,29.025,29.53,968295,0
+GO.US,D,20230112,000000,29.71,29.895,29.25,29.6,626748,0
+GO.US,D,20230113,000000,29.57,29.75,29.24,29.72,516348,0
+GO.US,D,20230117,000000,29.4,30.25,29.35,30.2,749137,0
+GO.US,D,20230118,000000,30.27,30.49,29.24,29.38,1121254,0
+GO.US,D,20230119,000000,29.35,29.35,28.64,28.75,982611,0
+GO.US,D,20230120,000000,28.73,29.09,28.38,28.99,965368,0
+GO.US,D,20230123,000000,28.92,29.51,28.75,29.46,665263,0
+GO.US,D,20230124,000000,29.54,29.68,28.81,28.87,547341,0
+GO.US,D,20230125,000000,28.76,29.71,28.61,29.48,787991,0
+GO.US,D,20230126,000000,29.55,29.9,29.45,29.51,433765,0
+GO.US,D,20230127,000000,29.44,30.105,29.3604,29.88,520866,0
+GO.US,D,20230130,000000,29.71,30.225,29.64,30.01,569855,0
+GO.US,D,20230131,000000,30.03,30.4,29.93,30.39,761363,0
+GO.US,D,20230201,000000,30.39,31.75,30.33,31.49,828411,0
+GO.US,D,20230202,000000,31.49,32.51,31.325,31.96,1199332,0
+GO.US,D,20230203,000000,31.63,32.04,31.01,31.33,600636,0
+GO.US,D,20230206,000000,31.4,31.54,30.45,30.6,822863,0
+GO.US,D,20230207,000000,30.55,30.77,29.83,30.45,757012,0
+GO.US,D,20230208,000000,30.27,30.54,29.96,30.09,485095,0
+GO.US,D,20230209,000000,30.29,30.33,29.78,29.88,482088,0
+GO.US,D,20230210,000000,29.8,29.88,29.13,29.25,781992,0
+GO.US,D,20230213,000000,29.3,29.87,29.01,29.86,593249,0
+GO.US,D,20230214,000000,29.7,29.8499,29,29.33,631109,0
+GO.US,D,20230215,000000,29.15,30.29,29.15,30.28,902899,0
+GO.US,D,20230216,000000,30.08,30.51,29.56,30.23,873889,0
+GO.US,D,20230217,000000,30.22,30.35,29.49,29.64,539743,0
+GO.US,D,20230221,000000,29.38,29.64,28.97,29.05,988192,0
+GO.US,D,20230222,000000,29.05,29.15,28.65,28.89,855317,0
+GO.US,D,20230223,000000,28.96,28.96,28.07,28.21,800823,0
+GO.US,D,20230224,000000,28.13,28.225,27.68,28.05,1215679,0
+GO.US,D,20230227,000000,28.24,28.39,27.565,27.67,2277090,0
+GO.US,D,20230228,000000,27.77,27.77,26.145,27.05,2171180,0
+GO.US,D,20230301,000000,26.08,26.8,25.71,26.44,3249823,0
+GO.US,D,20230302,000000,26.49,27.735,26.3,27.29,1435769,0
+GO.US,D,20230303,000000,27.51,27.71,27.03,27.61,1265787,0
+GO.US,D,20230306,000000,27.47,27.56,27.05,27.19,1805869,0
+GO.US,D,20230307,000000,27.25,27.545,26.87,26.89,1173564,0
+GO.US,D,20230308,000000,26.7,26.8,25.98,26.71,1026109,0
+GO.US,D,20230309,000000,26.96,27.7,26.86,27.19,1402771,0
+GO.US,D,20230310,000000,27.11,27.4,26.325,26.7,1021198,0
+GO.US,D,20230313,000000,26.56,27.2294,26.5,27.03,1323946,0
+GO.US,D,20230314,000000,27.52,27.71,26.98,27.15,1134540,0
+GO.US,D,20230315,000000,26.985,27.51,26.96,27.41,799290,0
+GO.US,D,20230316,000000,27.23,27.33,26.8,27.1,1167817,0
+GO.US,D,20230317,000000,26.93,27.04,26.5,26.91,1784288,0
+GO.US,D,20230320,000000,26.87,27.45,26.87,27.16,1053915,0
+GO.US,D,20230321,000000,27.33,27.6,27.18,27.54,774836,0
+GO.US,D,20230322,000000,27.27,27.74,27.02,27.16,915655,0
+GO.US,D,20230323,000000,27.31,27.5,27.17,27.32,726946,0
+GO.US,D,20230324,000000,27.3,27.57,27.17,27.4,502340,0
+GO.US,D,20230327,000000,27.53,28.35,27.5025,28.19,1080034,0
+GO.US,D,20230328,000000,28.14,28.83,28.14,28.49,1171387,0
+GO.US,D,20230329,000000,28.7,28.7,27.99,28.29,1049960,0
+GO.US,D,20230330,000000,28.4,28.555,28.065,28.25,599313,0
+GO.US,D,20230331,000000,28.45,28.59,28.07,28.26,1074182,0
+GO.US,D,20230403,000000,28.36,28.43,28.05,28.19,909189,0
+GO.US,D,20230404,000000,28.33,28.3391,27.91,28,925031,0
+GO.US,D,20230405,000000,27.81,27.9799,27.485,27.76,1052093,0
+GO.US,D,20230406,000000,27.69,27.94,27.52,27.78,1266599,0
+GO.US,D,20230410,000000,27.74,28.955,27.74,28.88,1358213,0
+GO.US,D,20230411,000000,28.81,29.81,28.79,29.72,1053914,0
+GO.US,D,20230412,000000,29.79,29.855,29.12,29.44,1433960,0
+GO.US,D,20230413,000000,29.5,29.74,28.08,28.17,974198,0
+GO.US,D,20230414,000000,28.26,28.61,27.76,27.85,736213,0
+GO.US,D,20230417,000000,28,28.6,27.88,28.53,569064,0
+GO.US,D,20230418,000000,28.53,28.535,28.205,28.3,474670,0
+GO.US,D,20230419,000000,28.33,28.55,27.98,28.38,492232,0
+GO.US,D,20230420,000000,28.47,28.83,28.3,28.82,477472,0
+GO.US,D,20230421,000000,28.79,29.16,28.385,28.47,454847,0
+GO.US,D,20230424,000000,28.33,29.435,28.33,29.39,771264,0
+GO.US,D,20230425,000000,29.21,29.65,28.98,29.09,758713,0
+GO.US,D,20230426,000000,28.88,29.32,28.81,29.21,903573,0
+GO.US,D,20230427,000000,29.26,29.81,28.94,29.67,849701,0
+GO.US,D,20230428,000000,29.74,30.2,29.69,29.78,828951,0
+GO.US,D,20230501,000000,29.73,30.28,29.39,29.66,1019661,0
+GO.US,D,20230502,000000,29.84,30.76,29.775,30.57,1244929,0
+GO.US,D,20230503,000000,30.67,30.82,29.7,29.75,1078387,0
+GO.US,D,20230504,000000,29.82,30,29.16,29.32,574344,0
+GO.US,D,20230505,000000,29.52,30.29,29.44,29.65,1029175,0
+GO.US,D,20230508,000000,29.56,30.45,29.45,30.18,1291094,0
+GO.US,D,20230509,000000,29.96,30.22,29.63,30.11,1252917,0
+GO.US,D,20230510,000000,31.62,32.55,30.8,31.5,1625947,0
+GO.US,D,20230511,000000,31.49,31.93,29.63,29.95,2048683,0
+GO.US,D,20230512,000000,29.99,30.43,29.64,30.43,1294523,0
+GO.US,D,20230515,000000,30.5,30.59,30,30.57,1137829,0
+GO.US,D,20230516,000000,30.29,30.885,30.08,30.49,716564,0
+GO.US,D,20230517,000000,30.49,30.71,30.059,30.52,568628,0
+GO.US,D,20230518,000000,30.46,30.71,30.26,30.64,485698,0
+GO.US,D,20230519,000000,30.67,30.81,30.4,30.54,647833,0
+GO.US,D,20230522,000000,30.72,30.78,29.87,29.89,765778,0
+GO.US,D,20230523,000000,29.81,30.33,29.28,30,1067013,0
+GO.US,D,20230524,000000,30.24,30.445,29.69,30.11,761208,0
+GO.US,D,20230525,000000,29.63,29.89,29.04,29.11,638699,0
+GO.US,D,20230526,000000,29.04,29.22,28.47,29.17,764557,0
+GO.US,D,20230530,000000,29.06,29.09,28.39,28.52,833354,0
+GO.US,D,20230531,000000,28.65,29.13,28.39,28.72,856053,0
+GO.US,D,20230601,000000,28.52,28.6175,27.695,27.97,824914,0
+GO.US,D,20230602,000000,28.48,29.37,28.42,28.86,907529,0
+GO.US,D,20230605,000000,28.63,28.75,27.82,27.88,1272669,0
+GO.US,D,20230606,000000,27.86,28.78,27.74,28.73,811221,0
+GO.US,D,20230607,000000,28.61,28.87,28.2,28.53,622249,0
+GO.US,D,20230608,000000,28.59,28.73,28.2501,28.36,486370,0
+GO.US,D,20230609,000000,28.26,28.43,27.86,27.94,593570,0
+GO.US,D,20230612,000000,27.98,29.14,27.84,29.04,1074756,0
+GO.US,D,20230613,000000,29.15,29.2825,28.82,29.14,624252,0
+GO.US,D,20230614,000000,29.25,29.38,29.02,29.3,791960,0
+GO.US,D,20230615,000000,29.27,29.43,28.81,29.36,668890,0
+GO.US,D,20230616,000000,29.39,29.39,28.65,28.72,1114672,0
+GO.US,D,20230620,000000,28.79,29.07,28.385,28.41,812956,0
+GO.US,D,20230621,000000,28.41,28.455,27.815,27.93,829538,0
+GO.US,D,20230622,000000,27.97,28.7,27.75,28.65,974907,0
+GO.US,D,20230623,000000,28.53,29.55,28.4,29.05,1705382,0
+GO.US,D,20230626,000000,29.33,29.52,29.06,29.26,658256,0
+GO.US,D,20230627,000000,29.13,29.85,29.0401,29.6,648487,0
+GO.US,D,20230628,000000,29.64,29.965,29.43,29.88,700519,0
+GO.US,D,20230629,000000,29.74,30.335,29.74,30.16,784854,0
+GO.US,D,20230630,000000,30.33,30.8,30.15,30.61,832087,0
+GO.US,D,20230703,000000,30.71,31.05,29.59,30.36,594394,0
+GO.US,D,20230705,000000,30.35,31.28,30.175,31.25,858448,0
+GO.US,D,20230706,000000,31.13,31.77,30.96,31.44,947122,0
+GO.US,D,20230707,000000,31.5,31.99,31.325,31.61,1030910,0
+GO.US,D,20230710,000000,31.58,32.53,31.56,32.38,1053524,0
+GO.US,D,20230711,000000,32.36,32.76,32.23,32.47,682462,0
+GO.US,D,20230712,000000,32.67,32.98,32.3618,32.86,633203,0
+GO.US,D,20230713,000000,32.96,33.255,32.47,32.5,930327,0
+GO.US,D,20230714,000000,32.5,32.85,32.3,32.84,616942,0
+GO.US,D,20230717,000000,32.84,33.55,32.601,33.31,712255,0
+GO.US,D,20230718,000000,33.48,33.84,33.09,33.21,929633,0
+GO.US,D,20230719,000000,33.35,33.57,33.11,33.15,1299578,0
+GO.US,D,20230720,000000,33.27,33.3,32.95,33.13,1200197,0
+GO.US,D,20230721,000000,33.28,33.44,33.15,33.34,1335244,0
+GO.US,D,20230724,000000,33.33,33.59,33.18,33.22,957841,0
+GO.US,D,20230725,000000,33.23,33.62,33.2,33.35,1259340,0
+GO.US,D,20230726,000000,33.35,33.85,33.25,33.55,1167161,0
+GO.US,D,20230727,000000,33.54,33.735,33.345,33.39,737993,0
+GO.US,D,20230728,000000,33.6,33.6,33.26,33.445,754928,0
+GO.US,D,20230731,000000,33.48,33.67,33.16,33.45,867884,0
+GO.US,D,20230801,000000,33.5,33.71,33.31,33.33,775254,0
+GO.US,D,20230802,000000,33.22,33.725,33.21,33.4,1055644,0
+GO.US,D,20230803,000000,33.4,33.73,33.33,33.46,945170,0
+GO.US,D,20230804,000000,33.59,33.605,33.18,33.28,1405802,0
+GO.US,D,20230807,000000,33.29,33.6,33.15,33.21,975572,0
+GO.US,D,20230808,000000,33.18,33.41,32.95,33.14,1297290,0
+GO.US,D,20230809,000000,35.65,36.54,34.43,34.59,3646058,0
+GO.US,D,20230810,000000,34.75,35.25,34.445,34.68,1548717,0
+GO.US,D,20230811,000000,34.77,34.86,34.135,34.34,1436192,0
+GO.US,D,20230814,000000,34.16,34.505,33.515,33.88,1157550,0
+GO.US,D,20230815,000000,33.91,34.11,33.71,33.98,1649939,0
+GO.US,D,20230816,000000,34.13,34.36,33.85,33.9,934800,0
+GO.US,D,20230817,000000,33.91,34.09,32.82,33.25,1253651,0
+GO.US,D,20230818,000000,33.16,33.77,32.97,33.7,891957,0
+GO.US,D,20230821,000000,33.74,33.79,32.57,32.61,916752,0
+GO.US,D,20230822,000000,32.35,32.47,31.645,32.12,1505690,0
+GO.US,D,20230823,000000,31.91,32.35,31.6,32.33,931866,0
+GO.US,D,20230824,000000,32.18,32.47,31.82,31.92,723350,0
+GO.US,D,20230825,000000,32.11,32.47,32.01,32.46,635461,0
+GO.US,D,20230828,000000,32.41,32.49,31.43,31.56,735328,0
+GO.US,D,20230829,000000,31.46,31.64,30.75,31.03,1091099,0
+GO.US,D,20230830,000000,31.03,31.44,30.91,31.01,971335,0
+GO.US,D,20230831,000000,30.83,31.29,30.7,30.85,1118996,0
+GO.US,D,20230901,000000,30.75,30.85,30.38,30.57,810783,0
+GO.US,D,20230905,000000,30.56,31.19,30.38,30.46,1295905,0
+GO.US,D,20230906,000000,30.37,30.5,29.86,30.01,908419,0
+GO.US,D,20230907,000000,30.09,30.405,29.98,30.26,1326207,0
+GO.US,D,20230908,000000,30.31,30.76,30.26,30.68,669415,0
+GO.US,D,20230911,000000,30.68,30.719,30.32,30.38,694421,0
+GO.US,D,20230912,000000,30.44,30.48,29.925,30.11,762471,0
+GO.US,D,20230913,000000,30.41,30.41,29.785,29.9,847835,0
+GO.US,D,20230914,000000,29.93,30.21,29.84,30.01,872740,0
+GO.US,D,20230915,000000,29.95,30.335,29.76,30.09,2385143,0
+GO.US,D,20230918,000000,30.07,30.23,29.065,29.23,1312550,0
+GO.US,D,20230919,000000,29.2,29.28,28.445,28.64,1418397,0
+GO.US,D,20230920,000000,29.075,29.76,28.69,29.58,1456558,0
+GO.US,D,20230921,000000,29.54,29.63,28.39,28.41,1043357,0
+GO.US,D,20230922,000000,28.42,28.94,28.19,28.8,855633,0
+GO.US,D,20230925,000000,28.77,29.34,28.65,29.32,603394,0
+GO.US,D,20230926,000000,29.27,29.33,28.725,28.85,667915,0
+GO.US,D,20230927,000000,28.93,29.03,28.54,28.86,650414,0
+GO.US,D,20230928,000000,28.93,29.13,28.79,28.94,666260,0
+GO.US,D,20230929,000000,29.07,29.215,28.72,28.85,749698,0
+GO.US,D,20231002,000000,28.83,29.28,28.53,28.67,918100,0
+GO.US,D,20231003,000000,28.54,28.77,28.385,28.45,1122774,0
+GO.US,D,20231004,000000,28.55,28.75,28.17,28.55,851033,0
+GO.US,D,20231005,000000,28.45,28.519,28.16,28.24,560843,0
+GO.US,D,20231006,000000,28.23,28.27,27.26,27.29,988507,0
+GO.US,D,20231009,000000,27.11,27.14,26.16,26.34,1355145,0
+GO.US,D,20231010,000000,26.33,27.31,26.33,27.3,1452353,0
+GO.US,D,20231011,000000,27.36,27.3733,26.68,26.8,856320,0
+GO.US,D,20231012,000000,26.83,26.96,26.465,26.84,823609,0
+GO.US,D,20231013,000000,26.92,27.68,26.78,27.52,866039,0
+GO.US,D,20231016,000000,27.67,27.99,27.51,27.51,535463,0
+GO.US,D,20231017,000000,27.49,28.54,27.49,28.13,853725,0
+GO.US,D,20231018,000000,28.13,28.21,27.72,27.87,587581,0
+GO.US,D,20231019,000000,27.8,27.85,27.34,27.43,762507,0
+GO.US,D,20231020,000000,27.68,27.82,27.47,27.58,507525,0
+GO.US,D,20231023,000000,27.56,27.76,27.18,27.31,1209669,0
+GO.US,D,20231024,000000,27.48,27.67,27.18,27.27,724498,0
+GO.US,D,20231025,000000,27.27,27.535,27.1,27.44,724175,0
+GO.US,D,20231026,000000,27.52,27.68,27.05,27.34,1454639,0
+GO.US,D,20231027,000000,27.37,27.41,27.01,27.05,720856,0
+GO.US,D,20231030,000000,27.16,27.95,27.09,27.75,1235435,0
+GO.US,D,20231031,000000,27.7,28,27.47,27.67,861924,0
+GO.US,D,20231101,000000,27.71,28.13,27.26,27.94,1094754,0
+GO.US,D,20231102,000000,28.03,28.485,27.9,28.43,1104985,0
+GO.US,D,20231103,000000,28.54,28.86,28.29,28.36,888546,0
+GO.US,D,20231106,000000,28.26,28.645,28.125,28.27,1104852,0
+GO.US,D,20231107,000000,28.4,28.84,28.16,28.46,1219811,0
+GO.US,D,20231108,000000,27,27.81,26.51,27.15,1973487,0
+GO.US,D,20231109,000000,27.23,27.4,26.78,27.08,955792,0
+GO.US,D,20231110,000000,27.2,27.45,26.9073,27.44,882637,0
+GO.US,D,20231113,000000,27.44,28.095,27.18,27.99,1221996,0
+GO.US,D,20231114,000000,28.18,29.32,28.18,29.06,1478189,0
+GO.US,D,20231115,000000,29.16,29.98,29.075,29.69,1567956,0
+GO.US,D,20231116,000000,29.38,29.38,28.43,28.44,1159167,0
+GO.US,D,20231117,000000,28.63,28.94,27.81,28.01,1023196,0
+GO.US,D,20231120,000000,27.99,28.24,27.88,28.18,780384,0
+GO.US,D,20231121,000000,28.16,28.67,28.01,28.41,851627,0
+GO.US,D,20231122,000000,28.58,28.98,28.58,28.82,544905,0
+GO.US,D,20231124,000000,28.81,29.04,28.48,28.52,425774,0
+GO.US,D,20231127,000000,28.52,28.9,28.44,28.71,740833,0
+GO.US,D,20231128,000000,28.59,28.67,28.18,28.21,836439,0
+GO.US,D,20231129,000000,28.35,28.53,27.875,27.93,716154,0
+GO.US,D,20231130,000000,27.8,28.245,27.41,28.21,1293301,0
+GO.US,D,20231201,000000,28.25,28.55,28.04,28.47,583948,0
+GO.US,D,20231204,000000,28.48,29.43,28.47,29.16,767243,0
+GO.US,D,20231205,000000,29.17,29.29,28.89,28.96,611176,0
+GO.US,D,20231206,000000,28.97,29.53,28.705,29.5,1203760,0
+GO.US,D,20231207,000000,29.7,29.8,29.42,29.54,1030112,0
+GO.US,D,20231208,000000,29.68,29.76,29.1,29.25,496881,0
+GO.US,D,20231211,000000,29.33,29.75,29.33,29.74,769304,0
+GO.US,D,20231212,000000,27.78,28.28,27.22,27.91,2249816,0
+GO.US,D,20231213,000000,28.01,29.21,27.895,29.19,919013,0
+GO.US,D,20231214,000000,29.5,29.8,28.54,28.78,861791,0
+GO.US,D,20231215,000000,28.94,28.99,28.64,28.67,1454977,0
+GO.US,D,20231218,000000,28.75,29,28.18,28.39,1006882,0
+GO.US,D,20231219,000000,28.47,28.515,27.66,27.92,1378232,0
+GO.US,D,20231220,000000,27.92,27.92,26.97,27,1689853,0
+GO.US,D,20231221,000000,27.08,27.34,26.97,27.24,1333586,0
+GO.US,D,20231222,000000,27.27,27.7,27.16,27.37,1309486,0
+GO.US,D,20231226,000000,27.44,27.63,27.12,27.24,1745309,0
+GO.US,D,20231227,000000,27.3,27.45,27.15,27.33,1607626,0
+GO.US,D,20231228,000000,27.37,27.37,26.86,26.97,1202552,0
+GO.US,D,20231229,000000,26.96,27.09,26.76,26.96,950845,0
+GO.US,D,20240102,000000,26.96,27.65,26.96,27.22,1167970,0
+GO.US,D,20240103,000000,27.26,28.07,27.13,27.73,1632178,0
+GO.US,D,20240104,000000,27.9,28,27.48,27.49,1364115,0
+GO.US,D,20240105,000000,27.41,27.475,26.48,26.5,1848898,0
+GO.US,D,20240108,000000,26.45,26.45,26.1,26.4,1009061,0
+GO.US,D,20240109,000000,26.34,26.935,26.18,26.84,968788,0
+GO.US,D,20240110,000000,26.75,27.03,26.505,26.67,753185,0
+GO.US,D,20240111,000000,26.66,26.965,26.55,26.92,1006847,0
+GO.US,D,20240112,000000,26.96,27.16,26.75,26.98,676429,0
+GO.US,D,20240116,000000,27,27.625,26.78,27.42,1318500,0
+GO.US,D,20240117,000000,27.23,27.27,26.465,26.51,1189997,0
+GO.US,D,20240118,000000,26.5,26.67,25.81,25.87,927537,0
+GO.US,D,20240119,000000,25.85,26.09,25.56,25.9,1119756,0
+GO.US,D,20240122,000000,25.96,26.02,25.275,25.42,1418670,0
+GO.US,D,20240123,000000,25.6,25.85,25.365,25.46,941133,0
+GO.US,D,20240124,000000,25.57,25.86,25.36,25.38,944621,0
+GO.US,D,20240125,000000,25.46,25.68,24.95,25.43,912999,0
+GO.US,D,20240126,000000,25.42,25.63,25.24,25.35,908224,0
+GO.US,D,20240129,000000,25.41,25.55,25.22,25.32,912698,0
+GO.US,D,20240130,000000,25.25,25.58,24.905,25.48,714236,0
+GO.US,D,20240131,000000,25.51,25.69,24.75,24.78,958744,0
+GO.US,D,20240201,000000,24.87,25.025,24.45,24.86,1755785,0
+GO.US,D,20240202,000000,24.79,24.81,24.195,24.69,1574682,0
+GO.US,D,20240205,000000,24.65,24.67,23.87,23.9,1166904,0
+GO.US,D,20240206,000000,23.77,24.13,23.41,24.1,1558786,0
+GO.US,D,20240207,000000,24.22,24.89,24.2,24.75,1243463,0
+GO.US,D,20240208,000000,24.76,25.4,24.7,25.13,1071690,0
+GO.US,D,20240209,000000,25.15,25.63,25.15,25.55,1074102,0
+GO.US,D,20240212,000000,25.61,25.93,25.515,25.9,831453,0
+GO.US,D,20240213,000000,25.8,26.19,25.65,26.02,1161824,0
+GO.US,D,20240214,000000,26.28,26.28,25.64,26.25,995159,0
+GO.US,D,20240215,000000,26.28,26.59,26.1975,26.58,863446,0
+GO.US,D,20240216,000000,26.72,26.79,25.8425,25.89,2012816,0
+GO.US,D,20240220,000000,25.97,26.21,25.76,25.99,1024748,0
+GO.US,D,20240221,000000,25.97,26.14,25.82,25.9,862616,0
+GO.US,D,20240222,000000,25.86,25.99,25.3,25.81,1134245,0
+GO.US,D,20240223,000000,25.9,26.07,25.75,25.99,929346,0
+GO.US,D,20240226,000000,26.03,26.11,25.77,26,1389176,0
+GO.US,D,20240227,000000,26.37,26.655,26,26.47,1246241,0
+GO.US,D,20240228,000000,28.36,29.19,26.06,26.15,3539728,0
+GO.US,D,20240229,000000,26.42,26.79,25.52,25.79,1971812,0
+GO.US,D,20240301,000000,25.84,26.82,25.78,26.38,1642651,0
+GO.US,D,20240304,000000,26.24,26.98,26.07,26.16,1596596,0
+GO.US,D,20240305,000000,26.22,26.94,25.971,26.77,1269296,0
+GO.US,D,20240306,000000,26.85,26.85,25.955,26.05,1106557,0
+GO.US,D,20240307,000000,26.18,26.4,26.14,26.37,798621,0
+GO.US,D,20240308,000000,26.23,26.37,25.61,25.93,980625,0
+GO.US,D,20240311,000000,25.96,26.91,25.64,26.38,954374,0
+GO.US,D,20240312,000000,26.23,26.995,26.23,26.62,1133976,0
+GO.US,D,20240313,000000,26.44,26.85,26.35,26.8,814251,0
+GO.US,D,20240314,000000,26.94,27.02,26.22,26.7,1242818,0
+GO.US,D,20240315,000000,26.66,26.99,26.53,26.82,2369666,0
+GO.US,D,20240318,000000,26.61,27.89,26.54,27.85,1747319,0
+GO.US,D,20240319,000000,27.77,28.13,27.535,28.02,1989888,0
+GO.US,D,20240320,000000,28,28.43,27.791,28.18,1728144,0
+GO.US,D,20240321,000000,28.24,28.92,28.18,28.49,1751034,0
+GO.US,D,20240322,000000,28.44,28.665,28.13,28.22,1164975,0
+GO.US,D,20240325,000000,28.31,28.48,27.48,27.7,849164,0
+GO.US,D,20240326,000000,27.72,27.94,27.54,27.86,1092810,0
+GO.US,D,20240327,000000,28.73,29.13,28.49,29,1267774,0
+GO.US,D,20240328,000000,28.97,29.1,28.44,28.78,1277062,0
+GO.US,D,20240401,000000,28.66,28.976,28.51,28.67,1059754,0
+GO.US,D,20240402,000000,28.6,28.6,27.81,27.84,1614653,0
+GO.US,D,20240403,000000,27.72,27.72,26.56,26.59,1739045,0
+GO.US,D,20240404,000000,26.66,26.94,26.46,26.68,1126869,0
+GO.US,D,20240405,000000,26.54,26.85,26.46,26.82,719383,0
+GO.US,D,20240408,000000,27.04,27.26,26.9,27.01,1053292,0
+GO.US,D,20240409,000000,26.93,27.42,26.93,27.3,1165023,0
+GO.US,D,20240410,000000,27.01,27.5,27,27.27,2020448,0
+GO.US,D,20240411,000000,27.34,27.65,27,27.24,835155,0
+GO.US,D,20240412,000000,27.2,27.2,26.27,26.29,859139,0
+GO.US,D,20240415,000000,26.51,27.03,26.39,26.49,1374248,0
+GO.US,D,20240416,000000,26.37,27.105,26.37,26.91,1427098,0
+GO.US,D,20240417,000000,27.15,27.15,26.43,26.56,1181432,0
+GO.US,D,20240418,000000,26.66,26.9,26.43,26.47,946656,0
+GO.US,D,20240419,000000,26.45,26.98,26.34,26.95,773257,0
+GO.US,D,20240422,000000,27.09,27.49,26.89,27.44,1232174,0
+GO.US,D,20240423,000000,27.44,27.56,27.19,27.19,972473,0
+GO.US,D,20240424,000000,27.11,27.45,26.982,27.36,1010636,0
+GO.US,D,20240425,000000,27.36,27.64,27.1,27.19,909307,0
+GO.US,D,20240426,000000,27.13,27.36,26.14,26.17,1308343,0
+GO.US,D,20240429,000000,26.23,26.55,25.76,25.78,1160487,0
+GO.US,D,20240430,000000,25.75,26.35,25.56,25.97,1045285,0
+GO.US,D,20240501,000000,25.91,26.01,25.54,25.56,1045760,0
+GO.US,D,20240502,000000,25.68,26.25,25.68,25.81,1082957,0
+GO.US,D,20240503,000000,25.86,26.06,25.38,25.71,1057566,0
+GO.US,D,20240506,000000,25.9,26.045,25.54,25.81,777395,0
+GO.US,D,20240507,000000,25.88,26.205,25.73,25.9,2322922,0
+GO.US,D,20240508,000000,20.855,21.68,19.73,20.88,10717578,0
+GO.US,D,20240509,000000,21.01,21.39,20.605,20.92,3052038,0
+GO.US,D,20240510,000000,20.77,21.1199,20.16,20.89,2506055,0
+GO.US,D,20240513,000000,20.92,21.23,19.73,19.77,2821417,0
+GO.US,D,20240514,000000,20.19,20.73,19.91,20.43,5238479,0
+GO.US,D,20240515,000000,20.71,21.13,20.425,20.91,4083821,0
+GO.US,D,20240516,000000,21.12,22.005,20.88,21.82,2547401,0
+GO.US,D,20240517,000000,21.85,22.81,21.85,22.47,2207371,0
+GO.US,D,20240520,000000,22.46,22.57,21.505,21.98,1918078,0
+GO.US,D,20240521,000000,22.38,23.12,22.3,23,2971800,0
+GO.US,D,20240522,000000,22.79,23.25,22.72,22.84,1368841,0
+GO.US,D,20240523,000000,22.8,23.06,22.5,22.65,1612611,0
+GO.US,D,20240524,000000,22.71,22.91,22.475,22.62,1056054,0
+GO.US,D,20240528,000000,22.63,22.785,22,22,1304834,0
+GO.US,D,20240529,000000,21.95,22.14,21.295,21.42,832584,0
+GO.US,D,20240530,000000,21.5,21.72,21.29,21.45,943924,0
+GO.US,D,20240531,000000,21.47,22.07,21.29,21.99,1571996,0
+GO.US,D,20240603,000000,21.99,22.17,21.74,22.05,1550022,0
+GO.US,D,20240604,000000,22.01,22.01,21,21.08,1518361,0
+GO.US,D,20240605,000000,21.08,21.49,21.075,21.27,1339272,0
+GO.US,D,20240606,000000,21.21,21.465,21.03,21.37,1323487,0
+GO.US,D,20240607,000000,21.28,21.38,20.83,20.91,1280516,0
+GO.US,D,20240610,000000,21.04,21.66,20.76,21.14,1848795,0
+GO.US,D,20240611,000000,21.02,21.12,20.39,20.53,1546794,0
+GO.US,D,20240612,000000,20.73,21.15,20.565,20.7,1370151,0
+GO.US,D,20240613,000000,20.7,20.83,20.4,20.52,1117112,0
+GO.US,D,20240614,000000,20.42,20.6947,20.18,20.65,1266526,0
+GO.US,D,20240617,000000,20.65,21.14,20.65,20.91,1323372,0
+GO.US,D,20240618,000000,21,21.1,20.59,20.86,1150885,0
+GO.US,D,20240620,000000,20.85,21.2,20.72,20.92,1336992,0
+GO.US,D,20240621,000000,21.02,21.32,20.44,21.22,21517347,0
+GO.US,D,20240624,000000,21.15,22.2,21.13,21.96,2250999,0
+GO.US,D,20240625,000000,21.81,22.07,21.42,22.01,1737746,0
+GO.US,D,20240626,000000,21.91,22.31,21.7323,22.27,1292491,0
+GO.US,D,20240627,000000,22.13,22.3,21.74,22.09,1240219,0
+GO.US,D,20240628,000000,22.16,22.31,21.99,22.12,1471934,0
+GO.US,D,20240701,000000,22.17,22.55,21.905,22.05,1310416,0
+GO.US,D,20240702,000000,22.15,22.29,21.78,22,865706,0
+GO.US,D,20240703,000000,22,22.13,21.48,21.49,811069,0
+GO.US,D,20240705,000000,21.56,22.05,21.36,22.01,1575566,0
+GO.US,D,20240708,000000,22.2,22.218,21.5,21.71,1482214,0
+GO.US,D,20240709,000000,21.74,22.06,21.35,21.61,1128513,0
+GO.US,D,20240710,000000,21.54,21.78,21.06,21.1,1513299,0
+GO.US,D,20240711,000000,21.29,21.715,21.11,21.15,1716455,0
+GO.US,D,20240712,000000,21.28,21.61,20.95,21.2,1773891,0
+GO.US,D,20240715,000000,21.15,21.26,20.7,20.75,2112982,0
+GO.US,D,20240716,000000,20.79,21.19,20.58,20.89,2638345,0
+GO.US,D,20240717,000000,20.89,21.65,20.82,21.19,1757255,0
+GO.US,D,20240718,000000,21.75,21.83,21.12,21.33,1810810,0
+GO.US,D,20240719,000000,21.29,21.61,21.03,21.57,1407059,0
+GO.US,D,20240722,000000,21.48,21.505,20.321,20.36,2358604,0
+GO.US,D,20240723,000000,20.36,20.38,19.48,19.5,2839148,0
+GO.US,D,20240724,000000,19.48,19.5,18.82,18.85,2898038,0
+GO.US,D,20240725,000000,18.87,19.8,18.79,19.78,2696559,0
+GO.US,D,20240726,000000,19.91,20.8,19.82,20.8,2329894,0
+GO.US,D,20240729,000000,20.93,21.33,20.74,20.86,2675605,0
+GO.US,D,20240730,000000,20.75,21.15,20.63,21.07,1535607,0
+GO.US,D,20240731,000000,20.38,20.5,19.04,19.56,5226158,0
+GO.US,D,20240801,000000,19.56,19.93,19.02,19.21,3289794,0
+GO.US,D,20240802,000000,19.07,19.27,18.77,18.83,1576098,0
+GO.US,D,20240805,000000,18.5,18.56,18.16,18.28,2526034,0
+GO.US,D,20240806,000000,18.43,18.7,18.25,18.54,2650427,0
+GO.US,D,20240807,000000,20.05,21,19.25,19.63,6349170,0
+GO.US,D,20240808,000000,19.81,20.23,19.22,19.73,1629547,0
+GO.US,D,20240809,000000,19.9,19.9,19.37,19.6,2039151,0
+GO.US,D,20240812,000000,19.45,19.49,18.71,19.08,2622017,0
+GO.US,D,20240813,000000,19.07,19.35,18.8,19.25,1185106,0
+GO.US,D,20240814,000000,19.47,19.6,19.03,19.16,989534,0
+GO.US,D,20240815,000000,19.74,20,18.81,18.84,1221157,0
+GO.US,D,20240816,000000,18.8,19.11,18.65,18.86,1385223,0
+GO.US,D,20240819,000000,18.86,19.021,18.71,18.76,1304263,0
+GO.US,D,20240820,000000,18.67,18.98,18.47,18.88,1533597,0
+GO.US,D,20240821,000000,18.91,19.07,18.24,18.25,2833820,0
+GO.US,D,20240822,000000,18.25,18.28,17.66,17.71,2250460,0
+GO.US,D,20240823,000000,17.65,17.93,17.46,17.73,1617423,0
+GO.US,D,20240826,000000,17.8,17.925,17.57,17.79,1135738,0
+GO.US,D,20240827,000000,17.81,18.85,17.64,18.83,1787686,0
+GO.US,D,20240828,000000,18.83,19.31,18.675,19.3,1484390,0
+GO.US,D,20240829,000000,19.24,19.25,18.41,18.44,1465936,0
+GO.US,D,20240830,000000,18.53,18.97,18.53,18.94,1391878,0
+GO.US,D,20240903,000000,18.94,19.03,17.61,17.92,1829353,0
+GO.US,D,20240904,000000,17.92,18.34,17.7,18.03,1755145,0
+GO.US,D,20240905,000000,18.04,18.105,16.88,17,1928743,0
+GO.US,D,20240906,000000,16.99,17.44,16.86,17.34,1525808,0
+GO.US,D,20240909,000000,17.34,17.39,16.9,16.95,1214505,0
+GO.US,D,20240910,000000,16.96,17.08,16.645,16.74,1198944,0
+GO.US,D,20240911,000000,16.66,16.91,16.33,16.49,1567044,0
+GO.US,D,20240912,000000,16.55,16.65,16.06,16.27,2378160,0
+GO.US,D,20240913,000000,16.42,16.75,16.28,16.44,1727058,0
+GO.US,D,20240916,000000,16.73,16.935,16.38,16.86,2064671,0
+GO.US,D,20240917,000000,16.98,17.24,16.71,16.83,1888231,0
+GO.US,D,20240918,000000,16.8,16.91,16.31,16.47,1599378,0
+GO.US,D,20240919,000000,16.5,16.68,16.07,16.29,2784657,0
+GO.US,D,20240920,000000,16.27,16.27,15.72,15.97,3297729,0
+GO.US,D,20240923,000000,15.92,16.39,15.84,16.28,1793017,0
+GO.US,D,20240924,000000,16.37,16.64,16.26,16.28,1843637,0
+GO.US,D,20240925,000000,16.3,16.48,15.9,16.25,1447198,0
+GO.US,D,20240926,000000,16.38,17.24,16.31,17.08,2320901,0
+GO.US,D,20240927,000000,17.26,17.93,17.15,17.67,1547282,0
+GO.US,D,20240930,000000,17.67,17.99,17.47,17.55,2435788,0
+GO.US,D,20241001,000000,17.43,17.58,17.2,17.34,1181841,0
+GO.US,D,20241002,000000,17.33,17.43,16.75,16.8,1418285,0
+GO.US,D,20241003,000000,16.75,16.82,16.025,16.19,2328017,0
+GO.US,D,20241004,000000,16.46,17.11,16.365,16.58,1800011,0
+GO.US,D,20241007,000000,16.52,16.585,16.0013,16.18,1362858,0
+GO.US,D,20241008,000000,16.06,16.33,15.925,16.25,1049983,0
+GO.US,D,20241009,000000,16.31,16.47,16.05,16.16,1290654,0
+GO.US,D,20241010,000000,15.93,15.99,15.18,15.72,2600221,0
+GO.US,D,20241011,000000,15.82,16.18,15.8,16.06,3146907,0
+GO.US,D,20241014,000000,16.03,16.125,15.655,15.83,2589136,0
+GO.US,D,20241015,000000,15.9,16.46,15.9,16.45,2166600,0
+GO.US,D,20241016,000000,16.5,16.95,16.42,16.87,1824916,0
+GO.US,D,20241017,000000,16.9,17.53,16.9,17.52,2432049,0
+GO.US,D,20241018,000000,17.47,17.535,17.19,17.36,1536448,0
+GO.US,D,20241021,000000,17.27,17.32,16.9,16.95,1731708,0
+GO.US,D,20241022,000000,16.88,16.97,16.35,16.72,1307849,0
+GO.US,D,20241023,000000,16.75,16.91,16.465,16.72,2037695,0
+GO.US,D,20241024,000000,16.77,16.91,16.375,16.44,1586425,0
+GO.US,D,20241025,000000,16.62,17.05,16.59,16.77,1250598,0
+GO.US,D,20241028,000000,16.77,17.005,16.63,16.84,1083414,0
+GO.US,D,20241029,000000,16.84,17.12,16.5134,16.61,1458603,0
+GO.US,D,20241030,000000,15.79,15.858,13.6,13.9,7392648,0
+GO.US,D,20241031,000000,13.86,14.5493,13.61,14.3,3306888,0
+GO.US,D,20241101,000000,14.47,15.1,14.215,15.05,3442909,0
+GO.US,D,20241104,000000,14.89,15.3,14.38,14.41,2291779,0
+GO.US,D,20241105,000000,14.38,14.815,14.3,14.56,2334217,0
+GO.US,D,20241106,000000,15.53,16.95,15.53,16.11,5573554,0
+GO.US,D,20241107,000000,16.03,17.275,16.03,17.19,4255953,0
+GO.US,D,20241108,000000,17.3,17.95,16.83,17.8,3080337,0
+GO.US,D,20241111,000000,18.11,18.98,18.06,18.77,2717537,0
+GO.US,D,20241112,000000,18.63,19.45,18.51,19.07,2814509,0
+GO.US,D,20241113,000000,19.15,19.5,19.03,19.11,1784853,0
+GO.US,D,20241114,000000,18.97,19.26,17.76,18.11,2299391,0
+GO.US,D,20241115,000000,18.3,18.38,17.72,17.82,2061088,0
+GO.US,D,20241118,000000,17.82,18.211,17.515,17.86,1759957,0
+GO.US,D,20241119,000000,18.65,18.788,17.73,18.63,2456987,0
+GO.US,D,20241120,000000,18.29,18.525,18.09,18.44,1611538,0
+GO.US,D,20241121,000000,18.46,18.855,17.92,18.65,2080977,0
+GO.US,D,20241122,000000,18.64,19.69,18.5301,19.54,2632680,0
+GO.US,D,20241125,000000,20,21.44,19.955,20.88,3296839,0
+GO.US,D,20241126,000000,20.82,21.27,20.59,21.16,1911012,0
+GO.US,D,20241127,000000,21.42,21.67,20.95,21.25,1824542,0
+GO.US,D,20241129,000000,21.56,21.56,20.57,21,1258772,0
+GO.US,D,20241202,000000,20.85,20.8797,19.74,19.98,2114521,0
+GO.US,D,20241203,000000,19.84,20.15,19.78,19.8,1594838,0
+GO.US,D,20241204,000000,19.67,20.08,19.605,19.69,1078118,0
+GO.US,D,20241205,000000,19.78,19.885,18.76,18.77,1260220,0
+GO.US,D,20241206,000000,19.14,19.24,18.58,19.12,1576889,0
+GO.US,D,20241209,000000,19.25,19.93,19.22,19.35,1212861,0
+GO.US,D,20241210,000000,19.35,19.9672,19,19.59,934097,0
+GO.US,D,20241211,000000,19.6,19.89,18.81,18.86,1127723,0
+GO.US,D,20241212,000000,18.92,19.3146,18.75,19.17,979605,0
+GO.US,D,20241213,000000,19.06,19.68,18.685,19.11,1214423,0
+GO.US,D,20241216,000000,18.82,18.9,17.38,17.4,1906211,0
+GO.US,D,20241217,000000,17.37,17.4977,16.99,17.06,1732002,0
+GO.US,D,20241218,000000,17,17.28,16.45,16.54,1487602,0
+GO.US,D,20241219,000000,16.62,17,16.27,16.6,1502796,0
+GO.US,D,20241220,000000,16.39,17.29,16.39,16.73,2557723,0
+GO.US,D,20241223,000000,16.71,16.75,15.67,15.71,1466349,0
+GO.US,D,20241224,000000,15.72,16,15.43,15.76,458130,0
+GO.US,D,20241226,000000,15.61,16.01,15.405,15.98,939418,0
+GO.US,D,20241227,000000,15.85,15.88,15.13,15.47,1396470,0
+GO.US,D,20241230,000000,15.44,15.52,15.035,15.05,1524623,0
+GO.US,D,20241231,000000,15.15,15.88,15.14,15.61,1895577,0
+GO.US,D,20250102,000000,15.85,16.33,15.7,16.3,1466550,0
+GO.US,D,20250103,000000,16.36,16.55,15.5,15.67,1269078,0
+GO.US,D,20250106,000000,15.92,16.44,15.61,16.31,2315241,0
+GO.US,D,20250107,000000,16.35,16.57,15.69,16.27,1655391,0
+GO.US,D,20250108,000000,16.29,16.41,15.85,16.32,1306343,0
+GO.US,D,20250110,000000,16.13,16.84,16,16.5,1607551,0
+GO.US,D,20250113,000000,16.4,17.24,16.14,16.73,1692832,0
+GO.US,D,20250114,000000,16.72,16.73,15.82,16.34,1811867,0
+GO.US,D,20250115,000000,16.5,16.72,15.91,15.94,1950673,0
+GO.US,D,20250116,000000,15.92,16.18,15.52,15.99,1751265,0
+GO.US,D,20250117,000000,16.19,16.41,15.635,15.95,1224135,0
+GO.US,D,20250121,000000,16,16.25,15.86,15.95,1223408,0
+GO.US,D,20250122,000000,15.73,16.04,15.07,15.21,1909917,0
+GO.US,D,20250123,000000,15.08,15.21,14.7713,15.11,2163623,0
+GO.US,D,20250124,000000,15.25,16.35,14.979,16.32,2548278,0
+GO.US,D,20250127,000000,16.5,17.13,16.445,16.9,2125443,0
+GO.US,D,20250128,000000,16.83,17.2,16.78,16.98,1207936,0
+GO.US,D,20250129,000000,16.98,16.98,16.22,16.77,2421425,0
+GO.US,D,20250130,000000,16.79,16.94,15.99,16.14,3064493,0
+GO.US,D,20250131,000000,16.2,16.63,15.96,16.19,2640785,0
+GO.US,D,20250203,000000,15.7,16.725,15.7,16.52,2189297,0
+GO.US,D,20250204,000000,16.68,17.23,16.515,17.08,1613852,0
+GO.US,D,20250205,000000,17.1,17.31,16.82,17.2,1916450,0
+GO.US,D,20250206,000000,17.15,17.645,17.15,17.31,1818657,0
+GO.US,D,20250207,000000,17.34,17.37,16.43,16.79,1788923,0
+GO.US,D,20250210,000000,16.9,17.4,16.39,17.37,3278783,0
+GO.US,D,20250211,000000,17.21,17.69,16.65,16.9,2142053,0
+GO.US,D,20250212,000000,16.71,17.12,16.555,16.85,1698463,0
+GO.US,D,20250213,000000,16.91,17.54,16.81,17.27,1603220,0
+GO.US,D,20250214,000000,17.37,17.48,16.66,16.68,1493791,0
+GO.US,D,20250218,000000,16.68,16.9,15.795,16.04,2172460,0
+GO.US,D,20250219,000000,16.02,16.325,15.905,16,1956495,0
+GO.US,D,20250220,000000,15.97,16.355,15.8,15.9,1664650,0
+GO.US,D,20250221,000000,15.97,16.23,15.51,15.68,2570714,0
+GO.US,D,20250224,000000,15.72,16.08,15.13,15.79,2735016,0
+GO.US,D,20250225,000000,15.85,16.22,15.675,15.74,2919499,0
+GO.US,D,20250226,000000,11.05,11.71,10.26,10.99,15277156,0
+GO.US,D,20250227,000000,11.16,11.84,11.02,11.83,5922341,0
+GO.US,D,20250228,000000,12.33,12.51,11.7,11.87,4217457,0
+GO.US,D,20250303,000000,11.85,11.9899,11.22,11.33,3012378,0
+GO.US,D,20250304,000000,11.45,11.58,11.01,11.32,3815064,0
+GO.US,D,20250305,000000,11.32,11.535,11.09,11.47,2997129,0
+GO.US,D,20250306,000000,11.42,11.69,11.19,11.53,2395665,0
+GO.US,D,20250307,000000,11.53,13.23,11.46,13.1,4491082,0
+GO.US,D,20250310,000000,13,13.55,12.61,13.46,4768439,0
+GO.US,D,20250311,000000,13.5,13.545,12.83,12.88,2838624,0
+GO.US,D,20250312,000000,12.855,12.855,11.755,12.26,4073002,0
+GO.US,D,20250313,000000,12.33,12.5,11.81,12.43,2832172,0
+GO.US,D,20250314,000000,12.24,12.52,11.9,11.99,1719211,0
+GO.US,D,20250317,000000,12.03,13.06,12.03,12.95,1897807,0
+GO.US,D,20250318,000000,12.84,12.89,12.5338,12.83,1443570,0
+GO.US,D,20250319,000000,12.74,12.89,12.455,12.55,1395256,0
+GO.US,D,20250320,000000,12.39,12.66,12.22,12.63,1517287,0
+GO.US,D,20250321,000000,12.4,12.825,12.224,12.68,3251710,0
+GO.US,D,20250324,000000,12.76,12.97,12.69,12.82,1356627,0
+GO.US,D,20250325,000000,12.85,12.885,12.195,12.21,1515962,0
+GO.US,D,20250326,000000,12.26,12.97,12.13,12.9,1813125,0
+GO.US,D,20250327,000000,12.97,13.19,12.75,12.97,2223652,0
+GO.US,D,20250328,000000,12.91,13.285,12.73,13.25,2321839,0
+GO.US,D,20250331,000000,13.44,14.03,13.2631,13.98,2129011,0
+GO.US,D,20250401,000000,13.98,14.16,13.625,13.85,1968575,0
+GO.US,D,20250402,000000,13.79,14.29,13.67,13.72,3107478,0
+GO.US,D,20250403,000000,13.6,14.2292,13.48,13.89,3826971,0
+GO.US,D,20250404,000000,13.43,14.215,13.4,13.7,5951533,0
+GO.US,D,20250407,000000,13.18,14.35,13.11,13.84,4673665,0
+GO.US,D,20250408,000000,14,14,13.21,13.48,3149335,0
+GO.US,D,20250409,000000,13.26,14.29,13.26,13.86,3329854,0
+GO.US,D,20250410,000000,13.79,14.44,13.64,14.21,3126846,0
+GO.US,D,20250411,000000,14.26,14.2799,13.52,14.16,3362946,0
+GO.US,D,20250414,000000,14.27,14.56,14.05,14.24,4143846,0
+GO.US,D,20250415,000000,14.07,14.22,13.64,13.9,2396728,0
+GO.US,D,20250416,000000,14.66,15.39,14.55,14.64,2998259,0
+GO.US,D,20250417,000000,14.47,15.295,14.365,15.16,3190938,0
+GO.US,D,20250421,000000,15.22,15.85,15.22,15.74,3883352,0
+GO.US,D,20250422,000000,15.72,16.18,15.09,16.12,3726945,0
+GO.US,D,20250423,000000,16.12,16.31,15.7,15.82,4023804,0
+GO.US,D,20250424,000000,15.73,15.95,15.555,15.84,2605702,0
+GO.US,D,20250425,000000,15.84,16.115,15.405,15.69,4094252,0
+GO.US,D,20250428,000000,15.89,16.06,15.58,16.03,4428009,0
+GO.US,D,20250429,000000,16.01,16.85,15.895,16.72,3406690,0
+GO.US,D,20250430,000000,16.69,16.88,16.235,16.79,3686425,0
+GO.US,D,20250501,000000,16.67,16.97,16.47,16.7,3566918,0
+GO.US,D,20250502,000000,16.82,16.85,16.39,16.48,3250677,0
+GO.US,D,20250505,000000,16.51,16.75,16.17,16.3,5675468,0
+GO.US,D,20250506,000000,16.2,16.53,16.02,16.33,6050386,0
+GO.US,D,20250507,000000,16.465,16.465,14.75,15.33,7404616,0
+GO.US,D,20250508,000000,15.34,15.52,14.88,14.98,5560129,0
+GO.US,D,20250509,000000,14.9,14.98,14.26,14.4,4484541,0
+GO.US,D,20250512,000000,14.73,14.74,13.785,14.18,5528630,0
+GO.US,D,20250513,000000,14.3,14.395,13.67,13.71,4967472,0
+GO.US,D,20250514,000000,13.67,13.825,13.36,13.48,3808983,0
+GO.US,D,20250515,000000,13.47,14,13.29,13.97,3176393,0
+GO.US,D,20250516,000000,13.88,14.29,13.78,14.22,3161575,0
+GO.US,D,20250519,000000,14.14,14.27,13.995,14.13,2440601,0
+GO.US,D,20250520,000000,14.11,14.13,13.755,13.97,3084785,0
+GO.US,D,20250521,000000,13.84,13.95,13.4,13.44,3549118,0
+GO.US,D,20250522,000000,13.5,13.6,13.235,13.48,3441534,0
+GO.US,D,20250523,000000,13.46,13.5328,13.225,13.29,2080596,0
+GO.US,D,20250527,000000,13.42,14.02,13.33,14.01,4042797,0
+GO.US,D,20250528,000000,14.02,14.11,13.72,13.75,3327180,0
+GO.US,D,20250529,000000,13.85,13.855,13.21,13.74,3833742,0
+GO.US,D,20250530,000000,13.74,13.84,13.49,13.58,3286267,0
+GO.US,D,20250602,000000,13.54,13.91,13.42,13.62,3797952,0
+GO.US,D,20250603,000000,13.54,14.13,13.43,14.03,3484521,0
+GO.US,D,20250604,000000,14,14.06,13.54,13.62,3196516,0
+GO.US,D,20250605,000000,13.62,14.08,13.53,13.78,3155962,0
+GO.US,D,20250606,000000,13.89,13.89,13.47,13.69,2282222,0
+GO.US,D,20250609,000000,13.69,13.76,13.19,13.49,3024669,0
+GO.US,D,20250610,000000,13.59,13.67,13.36,13.63,4534606,0
+GO.US,D,20250611,000000,13.69,13.76,13.22,13.3,2201459,0
+GO.US,D,20250612,000000,13.34,13.41,12.93,13.19,3815417,0
+GO.US,D,20250613,000000,13.14,13.91,13.095,13.63,3220576,0
+GO.US,D,20250616,000000,13.67,13.85,12.915,12.95,3423619,0
+GO.US,D,20250617,000000,12.83,13.335,12.67,12.91,3445661,0
+GO.US,D,20250618,000000,12.93,13.285,12.84,13.05,3393282,0
+GO.US,D,20250620,000000,13.18,13.78,13.135,13.44,4133924,0
+GO.US,D,20250623,000000,13.5,13.95,13.35,13.86,4120321,0
+GO.US,D,20250624,000000,13.78,13.86,13.485,13.72,2905746,0
+GO.US,D,20250625,000000,13.64,13.765,12.95,12.97,2807431,0
+GO.US,D,20250626,000000,12.95,12.97,12.59,12.67,2746260,0
+GO.US,D,20250627,000000,12.71,12.74,12.395,12.63,17181520,0
+GO.US,D,20250630,000000,12.64,12.845,12.34,12.42,4823905,0
+GO.US,D,20250701,000000,12.42,13.34,12.42,12.93,3665937,0
+GO.US,D,20250702,000000,12.86,13.21,12.66,13.075,3004231,0
+GO.US,D,20250703,000000,13.14,13.5225,12.97,13.39,2487939,0
+GO.US,D,20250707,000000,13.37,13.475,13.135,13.25,3128369,0
+GO.US,D,20250708,000000,13.17,13.32,12.7,12.9,2811983,0
+GO.US,D,20250709,000000,12.87,13.11,12.76,13.085,2768647,0
+GO.US,D,20250710,000000,13,13.28,12.861,12.88,3021044,0
+GO.US,D,20250711,000000,12.86,13.29,12.82,13.27,2174294,0
+GO.US,D,20250714,000000,13.27,13.72,13.2401,13.67,2392829,0
+GO.US,D,20250715,000000,13.66,13.66,13.185,13.375,2218604,0
+GO.US,D,20250716,000000,13.62,13.72,13.32,13.45,1703177,0
+GO.US,D,20250717,000000,13.51,13.755,13.441,13.715,1737887,0
+GO.US,D,20250718,000000,13.82,14.15,13.66,13.77,2249556,0
+GO.US,D,20250721,000000,13.9,14.09,13.725,13.76,1845656,0
+GO.US,D,20250722,000000,13.86,14.36,13.86,14.09,3257464,0
+GO.US,D,20250723,000000,14.05,14.52,13.985,14.41,2247757,0
+GO.US,D,20250724,000000,14.29,14.48,13.93,13.99,1591824,0
+GO.US,D,20250725,000000,14.06,14.0965,13.825,13.88,1263259,0
+GO.US,D,20250728,000000,13.81,13.84,13.44,13.63,2218519,0
+GO.US,D,20250729,000000,13.64,13.72,13.395,13.45,2500471,0
+GO.US,D,20250730,000000,13.54,13.65,13.2,13.29,3341593,0
+GO.US,D,20250731,000000,13.15,13.58,13.03,13.17,2774551,0
+GO.US,D,20250801,000000,13.44,13.8,13.22,13.5,3597053,0
+GO.US,D,20250804,000000,13.39,13.87,13.28,13.42,4067932,0
+GO.US,D,20250805,000000,13.38,13.525,12.97,13.02,3880554,0
+GO.US,D,20250806,000000,15.95,18.9,15.65,18.58,22567700,0
+GO.US,D,20250807,000000,18.45,18.9,17.7938,18.43,6310324,0
+GO.US,D,20250808,000000,18.4,19.41,18.32,18.54,5619128,0
+GO.US,D,20250811,000000,18.41,18.47,17.55,18.22,4615211,0
+GO.US,D,20250812,000000,18.32,18.52,17.89,18.5,2605051,0
+GO.US,D,20250813,000000,18.21,18.79,17.87,18.39,3218763,0
+GO.US,D,20250814,000000,18.45,18.535,17.909,17.99,1919932,0
+GO.US,D,20250815,000000,18.05,18.35,17.855,18.33,2086898,0
+GO.US,D,20250818,000000,18.32,18.34,17.575,17.92,3278774,0
+GO.US,D,20250819,000000,18.19,18.45,17.935,18.2,2301883,0
+GO.US,D,20250820,000000,18.2,18.7,18.14,18.43,2387007,0
+GO.US,D,20250821,000000,18.14,18.14,17.77,18.06,2010025,0
+GO.US,D,20250822,000000,18.26,18.75,18.23,18.63,2519433,0
+GO.US,D,20250825,000000,18.66,18.71,18.335,18.59,1588794,0
+GO.US,D,20250826,000000,18.51,19.23,18.26,18.63,2659895,0
+GO.US,D,20250827,000000,18.6,18.85,18.21,18.5,2884231,0
+GO.US,D,20250828,000000,18.41,18.47,17.52,18.08,3514474,0
+GO.US,D,20250829,000000,18.22,18.48,18.09,18.11,2473324,0
+GO.US,D,20250902,000000,18.08,18.79,18.03,18.66,2538457,0
+GO.US,D,20250903,000000,18.58,18.615,17.97,18.18,1975786,0
+GO.US,D,20250904,000000,18.26,18.435,17.78,18.12,2098741,0
+GO.US,D,20250905,000000,17.98,18.35,17.93,18.32,1604153,0
+GO.US,D,20250908,000000,18.13,18.22,17.75,17.89,1761242,0
+GO.US,D,20250909,000000,17.71,17.78,17.32,17.555,3592458,0
+GO.US,D,20250910,000000,17.45,17.57,17.23,17.56,2509135,0
+GO.US,D,20250911,000000,17.57,17.95,17.49,17.81,2232400,0
+GO.US,D,20250912,000000,17.76,17.93,17.4268,17.77,1721581,0
+GO.US,D,20250915,000000,17.74,17.78,16.655,16.71,2385099,0
+GO.US,D,20250916,000000,16.77,16.94,16.52,16.76,2927254,0
+GO.US,D,20250917,000000,16.83,17.275,16.635,16.83,2543114,0
+GO.US,D,20250918,000000,16.65,17.275,16.62,16.97,1872323,0
+GO.US,D,20250919,000000,16.94,16.985,16.38,16.55,5849944,0
+GO.US,D,20250922,000000,16.34,16.37,15.4503,15.6,3718817,0
+GO.US,D,20250923,000000,15.66,15.66,15.255,15.28,1962876,0
+GO.US,D,20250924,000000,15.24,15.98,15.24,15.55,2931476,0
+GO.US,D,20250925,000000,15.46,15.97,15.39,15.41,5334106,0
+GO.US,D,20250926,000000,15.31,16.06,15.07,15.84,3435562,0
+GO.US,D,20250929,000000,15.86,16.11,15.51,16.04,3721701,0
+GO.US,D,20250930,000000,16.09,16.32,15.96,16.05,2460442,0
+GO.US,D,20251001,000000,16.5,16.84,15.72,16.2,4266767,0
+GO.US,D,20251002,000000,16.18,16.36,15.805,16.18,1978157,0
+GO.US,D,20251003,000000,16.19,16.59,16.07,16.47,2405025,0
+GO.US,D,20251006,000000,16.99,16.99,16,16.12,3129645,0
+GO.US,D,20251007,000000,16.12,16.3,15.77,16.09,2703283,0
+GO.US,D,20251008,000000,16.19,16.34,15.98,16,1653976,0
+GO.US,D,20251009,000000,16.06,16.37,15.345,15.46,2788889,0
+GO.US,D,20251010,000000,15.49,15.8,15.3,15.39,2469849,0
+GO.US,D,20251013,000000,15.29,15.67,15.07,15.11,2127016,0
+GO.US,D,20251014,000000,15.4,15.93,15.14,15.46,2278534,0
+GO.US,D,20251015,000000,15.38,15.72,15.32,15.43,2641689,0
+GO.US,D,20251016,000000,15.32,15.51,14.93,15.01,2205476,0
+GO.US,D,20251017,000000,15.12,15.44,15.02,15.36,1804806,0
+GO.US,D,20251020,000000,15.38,15.92,15.31,15.77,2971116,0
+GO.US,D,20251021,000000,15.65,15.705,15.25,15.3,2487384,0
+GO.US,D,20251022,000000,15.33,15.755,15.24,15.37,2112450,0
+GO.US,D,20251023,000000,15.27,15.66,15.04,15.49,2397049,0
+GO.US,D,20251024,000000,15.47,15.555,15.12,15.14,2101100,0
+GO.US,D,20251027,000000,15.06,15.15,14.325,14.35,2852939,0
+GO.US,D,20251028,000000,14.245,14.81,14.19,14.62,2688865,0
+GO.US,D,20251029,000000,14.57,14.61,14.06,14.34,2121139,0
+GO.US,D,20251030,000000,14.21,14.37,13.64,13.66,3020524,0
+GO.US,D,20251031,000000,13.415,13.64,13.1753,13.61,3466478,0
+GO.US,D,20251103,000000,13.51,14.25,13.5,14.24,3732448,0
+GO.US,D,20251104,000000,14.31,14.49,13.87,14.17,5932613,0
+GO.US,D,20251105,000000,12.56,13.63,11.551,13.03,7930572,0
+GO.US,D,20251106,000000,13.07,13.07,12.11,12.145,4207912,0
+GO.US,D,20251107,000000,12.26,12.66,12.08,12.15,3624645,0
+GO.US,D,20251110,000000,12.1,12.18,11.59,11.59,2681096,0
+GO.US,D,20251111,000000,11.65,11.77,11.47,11.49,1950217,0
+GO.US,D,20251112,000000,11.37,11.62,11.34,11.4,2083946,0
+GO.US,D,20251113,000000,11.38,11.57,11.14,11.19,1996639,0
+GO.US,D,20251114,000000,11.19,11.53,11.14,11.25,2059880,0
+GO.US,D,20251117,000000,11.24,11.575,11.08,11.13,3782619,0
+GO.US,D,20251118,000000,11.02,11.13,10.83,10.94,2843674,0
+GO.US,D,20251119,000000,10.91,10.98,10.39,10.4,2345179,0
+GO.US,D,20251120,000000,10.53,10.66,10.23,10.25,2238153,0
+GO.US,D,20251121,000000,10.29,10.835,10.26,10.57,2800754,0
+GO.US,D,20251124,000000,10.5,10.5,10.21,10.3,2618395,0
+GO.US,D,20251125,000000,10.34,11.13,10.34,10.88,3158652,0
+GO.US,D,20251126,000000,10.83,11.02,10.825,10.97,2062466,0
+GO.US,D,20251128,000000,10.97,11.14,10.851,11.13,955375,0
+GO.US,D,20251201,000000,11.06,11.44,10.95,11.23,2606671,0
+GO.US,D,20251202,000000,11.26,11.36,11.03,11.25,2312613,0
+GO.US,D,20251203,000000,10.91,11.36,10.82,11.31,2819903,0
+GO.US,D,20251204,000000,11.2,11.44,11.03,11.38,3247371,0
+GO.US,D,20251205,000000,11.32,11.555,11.25,11.34,1587700,0
+GO.US,D,20251208,000000,11.47,11.5,11.065,11.15,2235451,0
+GO.US,D,20251209,000000,11.13,11.415,11.0503,11.39,1789734,0
+GO.US,D,20251210,000000,11.27,11.3929,10.92,11.07,1945558,0
+GO.US,D,20251211,000000,11.09,11.48,11.03,11.15,1874378,0
+GO.US,D,20251212,000000,11.18,11.3299,10.765,10.83,2244956,0
+GO.US,D,20251215,000000,10.88,11,10.56,10.56,2471106,0
+GO.US,D,20251216,000000,10.6,10.791,10.19,10.195,2992826,0
+GO.US,D,20251217,000000,10.17,10.62,10.135,10.27,4051852,0
+GO.US,D,20251218,000000,10.23,10.34,9.88,9.88,3854850,0
+GO.US,D,20251219,000000,9.82,10.06,9.7401,10,5724656,0
+GO.US,D,20251222,000000,10,10.3,9.96,10.05,2192247,0
+GO.US,D,20251223,000000,10.05,10.24,10.05,10.2,2187579,0
+GO.US,D,20251224,000000,10.12,10.29,10.07,10.26,1193470,0
+GO.US,D,20251226,000000,10.2,10.31,10.1,10.27,1344418,0
+GO.US,D,20251229,000000,10.28,10.39,10.045,10.2,2638256,0
+GO.US,D,20251230,000000,10.17,10.525,10.125,10.16,4074390,0
+GO.US,D,20251231,000000,10.16,10.305,10.04,10.1,1891270,0
+GO.US,D,20260102,000000,10.1,10.285,9.94,10.17,2785033,0
+GO.US,D,20260105,000000,10.14,10.26,9.74,9.85,3466918,0
+GO.US,D,20260106,000000,9.85,9.91,9.27,9.52,5042770,0
+GO.US,D,20260107,000000,9.53,9.6187,9.055,9.14,2213607,0
+GO.US,D,20260108,000000,9,9.695,8.96,9.55,2795500,0
+GO.US,D,20260109,000000,9.62,9.69,9.32,9.55,1833436,0
+GO.US,D,20260112,000000,9.57,9.93,9.36,9.64,2289140,0
+GO.US,D,20260113,000000,9.65,9.75,9.46,9.49,1937084,0
+GO.US,D,20260114,000000,9.34,9.655,9.3,9.52,2000195,0
+GO.US,D,20260115,000000,9.42,9.8,9.31,9.75,2079503,0
+GO.US,D,20260116,000000,9.63,9.7076,9.5,9.59,1803525,0
+GO.US,D,20260120,000000,9.49,9.59,9.295,9.55,2202942,0
+GO.US,D,20260121,000000,9.52,9.89,9.4129,9.57,2154468,0
+GO.US,D,20260122,000000,9.63,10.005,9.61,9.86,2943025,0
+GO.US,D,20260123,000000,9.82,10.0899,9.555,9.8,2627296,0
+GO.US,D,20260126,000000,9.94,9.98,9.69,9.76,3680456,0
+GO.US,D,20260127,000000,9.7,10.03,9.49,10,1958762,0
+GO.US,D,20260128,000000,10.05,10.09,9.37,9.45,2017431,0
+GO.US,D,20260129,000000,9.38,9.54,9.34,9.44,1614974,0
+GO.US,D,20260130,000000,9.38,9.63,9.25,9.53,2384631,0
+GO.US,D,20260202,000000,9.46,9.514,9.13,9.29,2099093,0
+GO.US,D,20260203,000000,9.18,9.67,9.0596,9.41,2209720,0
+GO.US,D,20260204,000000,9.46,9.96,9.46,9.79,2274843,0
+GO.US,D,20260205,000000,9.88,9.96,9.485,9.73,2029463,0
+GO.US,D,20260206,000000,9.61,10.085,9.55,10.07,1640055,0
+GO.US,D,20260209,000000,10.2,10.45,10.07,10.23,1839130,0
+GO.US,D,20260210,000000,10.07,10.23,9.87,9.94,1719222,0
+GO.US,D,20260211,000000,9.9,9.96,9.75,9.79,1530055,0
+GO.US,D,20260212,000000,9.73,10.1,9.61,10.08,1668370,0
+GO.US,D,20260213,000000,10.12,10.2955,9.89,10.28,1856729,0
+GO.US,D,20260217,000000,10.3,10.43,9.845,10.04,2176220,0
+GO.US,D,20260218,000000,9.95,10.36,9.93,10.32,2827944,0
diff --git a/daily/us/nasdaq stocks/1/grow.us.txt b/daily/us/nasdaq stocks/1/grow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..72aa21e9d5cd4f1fc18998de0c969e393170116e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/grow.us.txt	
@@ -0,0 +1,5272 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GROW.US,D,20050225,000000,1.97991,1.98759,1.89156,1.89156,84344.815038623,0
+GROW.US,D,20050228,000000,1.79501,1.98759,1.75499,1.98759,153216.66183204,0
+GROW.US,D,20050301,000000,1.94786,2.00416,1.94786,2.00416,109109.87975985,0
+GROW.US,D,20050302,000000,1.99588,2.0513,1.97991,2.01234,121634.89160915,0
+GROW.US,D,20050303,000000,1.97991,2.06757,1.97991,2.01973,52692.058593616,0
+GROW.US,D,20050304,000000,2.08394,2.16372,2.03562,2.09213,62425.283735678,0
+GROW.US,D,20050307,000000,2.108,2.44464,2.108,2.236,129829.7439089,0
+GROW.US,D,20050308,000000,2.29229,2.33224,2.21252,2.33224,129798.30715339,0
+GROW.US,D,20050309,000000,2.38045,2.40453,2.34053,2.38874,174339.11926941,0
+GROW.US,D,20050310,000000,2.44464,2.44464,2.32426,2.38045,69931.569680826,0
+GROW.US,D,20050311,000000,2.3642,2.41262,2.34821,2.37237,37324.555592699,0
+GROW.US,D,20050314,000000,2.38874,2.4203,2.38045,2.38045,73245.612165122,0
+GROW.US,D,20050315,000000,2.46073,2.46073,2.38045,2.38874,111774.90535615,0
+GROW.US,D,20050316,000000,2.38045,2.39653,2.17181,2.22003,114648.83326328,0
+GROW.US,D,20050317,000000,2.18797,2.30819,2.16372,2.19576,30322.271824629,0
+GROW.US,D,20050318,000000,2.40453,2.40453,2.236,2.2844,27200.906228956,0
+GROW.US,D,20050321,000000,2.18797,2.29229,2.18797,2.20425,10735.144962894,0
+GROW.US,D,20050322,000000,2.20425,2.22003,2.18797,2.22003,9478.6888313035,0
+GROW.US,D,20050323,000000,2.22003,2.26805,2.18797,2.24448,24199.203122007,0
+GROW.US,D,20050324,000000,2.19576,2.21252,2.19576,2.21252,5064.3599040901,0
+GROW.US,D,20050328,000000,2.22831,2.26805,2.18797,2.25218,30937.82377933,0
+GROW.US,D,20050329,000000,2.18797,2.236,2.18797,2.19576,6923.1848348464,0
+GROW.US,D,20050330,000000,2.18797,2.46073,2.18797,2.44464,43370.553539872,0
+GROW.US,D,20050331,000000,2.58093,2.58093,2.16372,2.38874,270786.07109125,0
+GROW.US,D,20050401,000000,2.46882,2.50846,2.26805,2.50846,42693.142163034,0
+GROW.US,D,20050404,000000,2.50846,2.50846,2.39653,2.49228,21613.276458925,0
+GROW.US,D,20050405,000000,2.49228,2.56486,2.49228,2.54947,84836.648149053,0
+GROW.US,D,20050406,000000,2.52454,2.54947,2.4844,2.52454,17897.654775187,0
+GROW.US,D,20050407,000000,2.54079,2.58093,2.54079,2.54947,5240.8113705122,0
+GROW.US,D,20050408,000000,2.52454,2.57314,2.50068,2.53262,12220.785183058,0
+GROW.US,D,20050411,000000,2.58093,2.58093,2.49228,2.54079,2791.7867072407,0
+GROW.US,D,20050412,000000,2.56486,2.58873,2.34053,2.40453,44233.543183121,0
+GROW.US,D,20050413,000000,2.54947,2.54947,2.37237,2.38874,24452.725343878,0
+GROW.US,D,20050414,000000,2.38874,2.51636,2.29229,2.34821,54417.023791224,0
+GROW.US,D,20050415,000000,2.54947,2.54947,2.29229,2.34821,42781.367896244,0
+GROW.US,D,20050418,000000,2.41262,2.52454,2.13206,2.26805,45966.62109183,0
+GROW.US,D,20050419,000000,2.24448,2.37237,2.16372,2.37237,13036.112648593,0
+GROW.US,D,20050420,000000,2.29229,2.38045,2.2844,2.30819,5240.8113705122,0
+GROW.US,D,20050421,000000,2.25218,2.26805,2.22003,2.26805,1743.2187975833,0
+GROW.US,D,20050422,000000,2.19576,2.25218,2.14025,2.25218,17592.414020055,0
+GROW.US,D,20050425,000000,2.108,2.14863,1.95586,2.14863,40483.442477208,0
+GROW.US,D,20050426,000000,2.236,2.24448,1.97991,2.14025,27103.553695757,0
+GROW.US,D,20050427,000000,2.13206,2.13206,1.99588,2.09213,43115.003140226,0
+GROW.US,D,20050428,000000,1.99588,2.08394,1.99588,2.08394,7564.0890117357,0
+GROW.US,D,20050429,000000,2.09213,2.09981,2.02764,2.07575,5738.7290142663,0
+GROW.US,D,20050502,000000,1.89934,2.02764,1.8598,1.97152,41926.490964097,0
+GROW.US,D,20050503,000000,2.00416,2.05979,1.94786,1.98759,26817.580629488,0
+GROW.US,D,20050504,000000,2.06757,2.06757,1.94786,1.97152,54893.645568342,0
+GROW.US,D,20050505,000000,1.8598,1.98759,1.79501,1.90764,47658.121356151,0
+GROW.US,D,20050506,000000,1.94786,1.97152,1.93139,1.97152,2992.5763069623,0
+GROW.US,D,20050509,000000,2.09213,2.09213,1.93139,1.97991,25595.60352007,0
+GROW.US,D,20050510,000000,1.98759,1.98759,1.90764,1.94786,2294.8831523741,0
+GROW.US,D,20050511,000000,1.93139,1.94786,1.89156,1.94786,19755.465617056,0
+GROW.US,D,20050512,000000,1.91541,1.91541,1.81916,1.86769,8944.2639876,0
+GROW.US,D,20050513,000000,1.83553,1.98759,1.74739,1.9234,26975.778495935,0
+GROW.US,D,20050516,000000,1.95586,1.95586,1.95586,1.95586,4992.3595930788,0
+GROW.US,D,20050517,000000,1.90764,1.93957,1.90764,1.93957,994.82119862082,0
+GROW.US,D,20050518,000000,1.94786,1.94786,1.89156,1.94786,28847.786582228,0
+GROW.US,D,20050519,000000,1.9234,1.94786,1.9234,1.94786,747.38351007497,0
+GROW.US,D,20050520,000000,1.9234,1.94786,1.9234,1.94786,747.38351007497,0
+GROW.US,D,20050523,000000,1.96333,2.108,1.94786,2.108,13717.580380982,0
+GROW.US,D,20050524,000000,1.99588,2.30819,1.99588,2.22831,25045.967343056,0
+GROW.US,D,20050525,000000,2.29229,2.30819,2.13206,2.21252,20492.708238257,0
+GROW.US,D,20050526,000000,2.30819,2.30819,2.09981,2.29229,13694.25633657,0
+GROW.US,D,20050527,000000,2.29229,2.33224,2.16372,2.27622,37880.27630304,0
+GROW.US,D,20050531,000000,2.29229,2.29229,2.24448,2.24448,1496.7951979249,0
+GROW.US,D,20050601,000000,2.01973,2.17181,2.01973,2.17181,2247.2209746624,0
+GROW.US,D,20050602,000000,2.08394,2.15643,2.08394,2.15643,1496.7951979249,0
+GROW.US,D,20050606,000000,2.108,2.108,2.07575,2.07575,4444.7515938378,0
+GROW.US,D,20050607,000000,2.02764,2.108,2.01973,2.04311,16097.646999905,0
+GROW.US,D,20050608,000000,2.14863,2.22003,2.09213,2.22003,10535.369452061,0
+GROW.US,D,20050609,000000,2.16372,2.16372,2.01234,2.11579,8465.614032708,0
+GROW.US,D,20050610,000000,1.99588,2.14025,1.99588,2.108,15725.476378198,0
+GROW.US,D,20050613,000000,2.0513,2.13206,2.0513,2.09981,14471.048424382,0
+GROW.US,D,20050614,000000,2.09213,2.25218,2.06757,2.08394,51469.067395312,0
+GROW.US,D,20050615,000000,1.91541,2.06757,1.91541,2.03562,27941.191116819,0
+GROW.US,D,20050616,000000,2.108,2.108,2.01234,2.01973,21709.614903236,0
+GROW.US,D,20050617,000000,1.91541,2.06757,1.91541,1.98759,48339.58908854,0
+GROW.US,D,20050620,000000,2.06757,2.06757,1.95586,1.98759,2002.8255527788,0
+GROW.US,D,20050621,000000,2.09213,2.09213,1.93139,1.97152,10976.498118115,0
+GROW.US,D,20050622,000000,2.04311,2.04311,1.93139,1.94786,3242.0421732831,0
+GROW.US,D,20050623,000000,1.86769,1.97152,1.86769,1.94786,93331.670759496,0
+GROW.US,D,20050624,000000,1.97152,1.97152,1.93139,1.96333,105045.41149882,0
+GROW.US,D,20050627,000000,1.90764,1.93957,1.90764,1.9234,19151.068640116,0
+GROW.US,D,20050628,000000,1.89156,1.93139,1.89156,1.90764,83836.756505993,0
+GROW.US,D,20050629,000000,1.90764,1.94786,1.90764,1.9234,34558.121107646,0
+GROW.US,D,20050701,000000,1.89934,1.9234,1.89934,1.9234,3746.0443503621,0
+GROW.US,D,20050705,000000,1.82745,1.98759,1.82745,1.98759,11561.627406193,0
+GROW.US,D,20050706,000000,1.97152,1.97991,1.9234,1.96333,88016.830900199,0
+GROW.US,D,20050707,000000,1.97991,1.98759,1.90764,1.90764,90962.759118336,0
+GROW.US,D,20050708,000000,1.91541,1.95586,1.90764,1.95586,33172.875687344,0
+GROW.US,D,20050711,000000,1.93957,1.97991,1.93139,1.97991,12974.253226457,0
+GROW.US,D,20050712,000000,1.90764,2.06757,1.90764,2.03562,53506.371970265,0
+GROW.US,D,20050713,000000,1.852,2.01234,1.852,2.01234,36066.071283332,0
+GROW.US,D,20050714,000000,2.0513,2.06757,2.01973,2.06757,3495.5643951538,0
+GROW.US,D,20050715,000000,2.01234,2.07575,1.97991,2.07575,44391.741049568,0
+GROW.US,D,20050718,000000,2.06757,2.09213,2.0513,2.05979,15217.41784557,0
+GROW.US,D,20050719,000000,2.02764,2.0513,2.01973,2.0513,2992.5763069623,0
+GROW.US,D,20050720,000000,2.0513,2.0513,2.0513,2.0513,1975.4451528169,0
+GROW.US,D,20050721,000000,2.01234,2.01973,2.00416,2.00416,25821.745341979,0
+GROW.US,D,20050722,000000,2.01234,2.01973,2.01234,2.01973,7733.4418559452,0
+GROW.US,D,20050726,000000,2.00416,2.01973,1.99588,2.00416,1618.4858644228,0
+GROW.US,D,20050728,000000,2.00416,2.04311,2.00416,2.01973,17244.581531648,0
+GROW.US,D,20050729,000000,2.07575,2.07575,2.02764,2.02764,19140.927751242,0
+GROW.US,D,20050801,000000,2.02764,2.13206,2.01973,2.108,33612.990264512,0
+GROW.US,D,20050802,000000,2.04311,2.20425,2.04311,2.15643,39494.705811912,0
+GROW.US,D,20050803,000000,2.20425,2.25218,2.19576,2.22831,4887.908437668,0
+GROW.US,D,20050804,000000,2.26036,2.26036,2.06757,2.20425,17218.215220574,0
+GROW.US,D,20050805,000000,2.15643,2.24448,2.11579,2.24448,17218.215220574,0
+GROW.US,D,20050808,000000,2.20425,2.20425,2.14025,2.19576,8363.1910550722,0
+GROW.US,D,20050809,000000,2.25218,2.25218,2.16372,2.16372,2623.4479519185,0
+GROW.US,D,20050810,000000,2.236,2.236,2.18797,2.22003,1249.357509379,0
+GROW.US,D,20050811,000000,2.24448,2.29229,2.20425,2.26036,37226.188970613,0
+GROW.US,D,20050812,000000,2.17999,2.34053,2.15643,2.34053,20998.73859311,0
+GROW.US,D,20050815,000000,2.37237,2.37237,2.26805,2.31637,2247.2209746624,0
+GROW.US,D,20050816,000000,2.37237,2.37237,2.30819,2.30819,6490.1688798912,0
+GROW.US,D,20050817,000000,2.34053,2.38874,2.34053,2.38045,20221.946505298,0
+GROW.US,D,20050818,000000,2.30087,2.38874,2.26805,2.27622,36352.044349601,0
+GROW.US,D,20050819,000000,2.29229,2.29229,2.19576,2.21252,20826.343482238,0
+GROW.US,D,20050822,000000,2.20425,2.24448,2.15643,2.24448,10478.580474363,0
+GROW.US,D,20050823,000000,2.30819,2.30819,2.17999,2.17999,3532.0715951033,0
+GROW.US,D,20050824,000000,2.30087,2.30819,2.27622,2.30819,1496.7951979249,0
+GROW.US,D,20050829,000000,2.19576,2.236,2.19576,2.22831,13330.198425964,0
+GROW.US,D,20050830,000000,2.24448,2.24448,2.17181,2.18797,18869.151929396,0
+GROW.US,D,20050831,000000,2.14863,2.29229,2.14863,2.29229,34858.291418339,0
+GROW.US,D,20050901,000000,2.29229,2.38874,2.27622,2.38874,126789.50542423,0
+GROW.US,D,20050902,000000,2.38874,2.38874,2.33224,2.38874,36365.22750514,0
+GROW.US,D,20050906,000000,2.38874,2.38874,2.29229,2.34821,149316.47597078,0
+GROW.US,D,20050907,000000,2.29229,2.37237,2.29229,2.3642,53182.877615158,0
+GROW.US,D,20050908,000000,2.37237,2.42878,2.34821,2.38874,150236.25459172,0
+GROW.US,D,20050909,000000,2.40453,2.47592,2.40453,2.45245,105604.17447581,0
+GROW.US,D,20050912,000000,2.45245,2.47592,2.43637,2.43637,192538.97253307,0
+GROW.US,D,20050913,000000,2.46073,2.46073,2.42878,2.42878,38205.798835921,0
+GROW.US,D,20050914,000000,2.50068,2.50068,2.44464,2.44464,191753.05364526,0
+GROW.US,D,20050915,000000,2.44464,2.44464,2.41262,2.42878,11279.710695474,0
+GROW.US,D,20050916,000000,2.50846,2.50846,2.46073,2.46882,17599.512642267,0
+GROW.US,D,20050919,000000,2.52454,2.52454,2.42878,2.4844,174984.07980186,0
+GROW.US,D,20050920,000000,2.52454,2.52454,2.46882,2.46882,34066.287997217,0
+GROW.US,D,20050921,000000,2.4844,2.50846,2.46073,2.50846,102162.35679171,0
+GROW.US,D,20050922,000000,2.4844,2.4844,2.41262,2.4203,22955.930145953,0
+GROW.US,D,20050923,000000,2.42878,2.4844,2.4203,2.4203,21461.163125804,0
+GROW.US,D,20050926,000000,2.47592,2.47592,2.19576,2.42878,280003.12498959,0
+GROW.US,D,20050927,000000,2.4844,2.53262,2.39653,2.42878,84468.533882896,0
+GROW.US,D,20050928,000000,2.51636,2.74888,2.40453,2.57314,243447.2487736,0
+GROW.US,D,20050929,000000,2.57314,2.62117,2.47592,2.58093,44401.881938442,0
+GROW.US,D,20050930,000000,2.65302,2.68507,2.58873,2.60471,22460.040679974,0
+GROW.US,D,20051003,000000,2.6693,2.6693,2.54079,2.58873,41855.504741974,0
+GROW.US,D,20051004,000000,2.62866,2.6693,2.44464,2.55697,58762.394674089,0
+GROW.US,D,20051005,000000,2.47592,2.65302,2.47592,2.50846,14471.048424382,0
+GROW.US,D,20051006,000000,2.65302,2.65302,2.42878,2.57314,11002.86442919,0
+GROW.US,D,20051007,000000,2.52454,2.58873,2.52454,2.57314,10770.638073957,0
+GROW.US,D,20051010,000000,2.6693,2.70892,2.54947,2.64492,113362.96855396,0
+GROW.US,D,20051011,000000,2.74117,2.87716,2.70892,2.79739,258660.61026362,0
+GROW.US,D,20051012,000000,2.86928,2.86928,2.68507,2.71662,81548.971975832,0
+GROW.US,D,20051013,000000,2.79739,2.79739,2.64492,2.78103,84949.212015563,0
+GROW.US,D,20051014,000000,2.7247,2.78103,2.65302,2.78103,25203.151120614,0
+GROW.US,D,20051017,000000,2.78103,2.78103,2.75745,2.77284,14522.766957644,0
+GROW.US,D,20051018,000000,2.8531,2.8531,2.60471,2.7247,71023.743412645,0
+GROW.US,D,20051019,000000,2.66102,2.78103,2.62866,2.69315,37336.724659349,0
+GROW.US,D,20051020,000000,2.77284,2.77284,2.62866,2.6693,13280.508070477,0
+GROW.US,D,20051021,000000,2.597,2.73299,2.597,2.71662,16468.803532724,0
+GROW.US,D,20051024,000000,2.74888,2.74888,2.597,2.7247,75269.733584538,0
+GROW.US,D,20051025,000000,2.71662,2.74117,2.67699,2.7247,48906.464776641,0
+GROW.US,D,20051026,000000,2.62117,2.74117,2.62117,2.74117,40287.723321924,0
+GROW.US,D,20051027,000000,2.77284,2.78103,2.70164,2.74888,22151.757658179,0
+GROW.US,D,20051028,000000,2.74117,2.77284,2.63675,2.76536,26732.397162939,0
+GROW.US,D,20051031,000000,2.78891,2.80547,2.76536,2.78891,30687.343824122,0
+GROW.US,D,20051101,000000,2.78891,2.8454,2.74888,2.78891,54699.954590833,0
+GROW.US,D,20051102,000000,2.93359,2.93359,2.81376,2.82124,112548.6551773,0
+GROW.US,D,20051103,000000,2.82124,2.94206,2.80547,2.81376,49261.395887261,0
+GROW.US,D,20051104,000000,2.83704,2.94995,2.83704,2.86928,50339.372374656,0
+GROW.US,D,20051107,000000,2.96483,3.06177,2.86928,2.94206,449065.93977744,0
+GROW.US,D,20051108,000000,3.24578,3.24578,2.96483,3.03771,442136.67040926,0
+GROW.US,D,20051109,000000,3.18187,3.18187,3.03012,3.10169,273193.51811014,0
+GROW.US,D,20051110,000000,3.18187,3.18187,2.96483,3.00564,163983.24355044,0
+GROW.US,D,20051111,000000,2.96483,3.00564,2.92529,2.94206,127013.61906836,0
+GROW.US,D,20051114,000000,2.94995,3.14212,2.92529,3.05387,517350.62910499,0
+GROW.US,D,20051115,000000,3.18187,3.18187,2.88545,2.97291,299721.06931781,0
+GROW.US,D,20051116,000000,3.00564,3.06177,2.95782,3.00564,239702.21851212,0
+GROW.US,D,20051117,000000,3.07764,3.23798,3.06177,3.18995,303319.0566906,0
+GROW.US,D,20051118,000000,3.21461,3.38255,3.21461,3.38255,767776.83760225,0
+GROW.US,D,20051121,000000,3.57454,3.8549,3.40631,3.76712,1223171.7061266,0
+GROW.US,D,20051122,000000,3.98338,3.98338,3.62256,3.69475,666102.25756543,0
+GROW.US,D,20051123,000000,3.7827,3.82333,3.70255,3.82333,279268.92463505,0
+GROW.US,D,20051125,000000,3.86287,4.13573,3.82333,3.99156,484047.95004005,0
+GROW.US,D,20051128,000000,4.15979,4.17576,4.02331,4.13573,732099.16236283,0
+GROW.US,D,20051129,000000,4.18385,4.51233,4.14422,4.42387,833428.9521779,0
+GROW.US,D,20051130,000000,4.55237,5.16937,4.46441,4.93713,1760822.3665811,0
+GROW.US,D,20051201,000000,5.15398,5.15398,4.14422,4.57642,2229968.2804195,0
+GROW.US,D,20051202,000000,4.76891,4.77699,4.31175,4.53629,1063688.9890587,0
+GROW.US,D,20051205,000000,4.68065,4.77699,4.56056,4.70481,541183.7461386,0
+GROW.US,D,20051206,000000,4.78478,4.99345,4.69683,4.91309,928648.85644589,0
+GROW.US,D,20051207,000000,4.93713,5.07411,4.38423,4.51233,1177994.0461891,0
+GROW.US,D,20051208,000000,4.49666,4.73697,4.02331,4.57642,2232045.1344611,0
+GROW.US,D,20051209,000000,4.68065,4.897,4.39232,4.73697,1096599.2157241,0
+GROW.US,D,20051212,000000,4.77699,5.37763,4.77699,5.33001,1473389.0123129,0
+GROW.US,D,20051213,000000,5.37763,5.71457,5.17756,5.44165,1529960.97499,0
+GROW.US,D,20051214,000000,5.57062,5.84248,5.44982,5.65887,1044806.6539737,0
+GROW.US,D,20051215,000000,5.6988,5.84248,5.11325,5.28998,1123027.3862209,0
+GROW.US,D,20051216,000000,5.37763,5.76261,5.35397,5.68234,641465.98213291,0
+GROW.US,D,20051219,000000,5.69033,6.13092,5.69033,6.01052,1179538.5035647,0
+GROW.US,D,20051220,000000,6.04356,6.05106,5.65887,5.92326,641602.88413273,0
+GROW.US,D,20051221,000000,5.89871,6.03577,5.67456,5.6988,490715.58447524,0
+GROW.US,D,20051222,000000,5.70678,5.89871,5.64291,5.82691,407570.43659052,0
+GROW.US,D,20051223,000000,5.83519,6.24363,5.82691,6.09978,721806.16015487,0
+GROW.US,D,20051227,000000,6.19573,6.50792,6.17136,6.3881,960510.51520172,0
+GROW.US,D,20051228,000000,6.47636,6.57191,6.09168,6.28338,689250.8646,0
+GROW.US,D,20051229,000000,6.47636,6.48444,5.72296,5.93134,1043404.1690425,0
+GROW.US,D,20051230,000000,5.91527,5.91527,5.21799,5.53018,1537565.6275572,0
+GROW.US,D,20060103,000000,5.37763,5.48236,4.85697,5.05765,2338517.3690248,0
+GROW.US,D,20060104,000000,5.04955,5.3375,4.74516,5.33001,2131328.868423,0
+GROW.US,D,20060105,000000,5.3375,5.41806,5.11325,5.15398,883392.09757529,0
+GROW.US,D,20060106,000000,5.17756,5.40208,5.17756,5.34598,993408.57280055,0
+GROW.US,D,20060109,000000,5.29815,5.7708,5.29815,5.72296,730843.72032012,0
+GROW.US,D,20060110,000000,5.7708,5.7708,5.57062,5.75452,335853.05637884,0
+GROW.US,D,20060111,000000,5.7708,5.7708,5.57062,5.63462,389745.79621523,0
+GROW.US,D,20060112,000000,5.64291,5.69033,5.15398,5.27381,783703.10358016,0
+GROW.US,D,20060113,000000,5.17756,5.68234,5.07411,5.67456,1004182.2531412,0
+GROW.US,D,20060117,000000,5.69033,5.97126,5.63462,5.87514,622731.70402555,0
+GROW.US,D,20060118,000000,5.74664,5.81872,5.63462,5.71457,413902.40760396,0
+GROW.US,D,20060119,000000,5.78698,6.10744,5.78698,6.01929,472115.16610103,0
+GROW.US,D,20060120,000000,6.15556,6.36394,6.15556,6.26759,612848.39372815,0
+GROW.US,D,20060123,000000,6.33218,6.36394,5.71457,6.01929,614075.44128199,0
+GROW.US,D,20060124,000000,6.17136,6.19573,5.98675,6.10744,211986.15512834,0
+GROW.US,D,20060125,000000,6.09168,6.62033,6.06681,6.38012,1183580.6618702,0
+GROW.US,D,20060126,000000,6.49213,7.18931,6.49213,7.18931,1411690.8303095,0
+GROW.US,D,20060127,000000,7.24561,7.60612,7.24561,7.48535,825367.95961129,0
+GROW.US,D,20060130,000000,7.66176,7.76657,6.82879,7.02128,1962877.5492343,0
+GROW.US,D,20060131,000000,6.98105,7.34176,6.80445,7.16545,600257.46610116,0
+GROW.US,D,20060201,000000,7.32579,7.34176,7.06112,7.10884,310090.12819233,0
+GROW.US,D,20060202,000000,7.10884,7.15726,6.92493,7.10884,281214.96121013,0
+GROW.US,D,20060203,000000,7.08489,7.24561,6.93312,7.18931,293020.98403821,0
+GROW.US,D,20060206,000000,7.2615,7.95945,7.2615,7.92662,1248394.1249359,0
+GROW.US,D,20060207,000000,7.94251,7.94251,7.18111,7.36564,945459.40793369,0
+GROW.US,D,20060208,000000,7.38989,7.40606,6.98865,7.20499,450682.39746407,0
+GROW.US,D,20060209,000000,7.21348,7.76657,7.21348,7.55821,531694.91641843,0
+GROW.US,D,20060210,000000,7.64628,7.72634,7.0771,7.37372,533821.46081547,0
+GROW.US,D,20060213,000000,7.76657,7.76657,7.22944,7.40606,429544.7286934,0
+GROW.US,D,20060214,000000,7.44628,7.66176,7.22166,7.26948,473486.21427691,0
+GROW.US,D,20060215,000000,7.24561,7.24561,6.62812,6.7084,968338.26732419,0
+GROW.US,D,20060216,000000,6.69231,6.80445,6.33977,6.53247,751932.71282422,0
+GROW.US,D,20060217,000000,6.50792,7.04523,6.44392,6.94919,467407.76548534,0
+GROW.US,D,20060221,000000,6.95679,7.11722,6.60474,6.66057,369216.58077702,0
+GROW.US,D,20060222,000000,6.62033,6.75652,6.17136,6.35586,879749.49029146,0
+GROW.US,D,20060223,000000,6.36394,6.65228,6.21169,6.21169,685596.08824952,0
+GROW.US,D,20060224,000000,6.18793,6.31571,5.8912,6.12263,1176803.5058353,0
+GROW.US,D,20060227,000000,6.09168,6.10744,5.77918,5.81063,702458.35827059,0
+GROW.US,D,20060228,000000,5.81063,5.81063,5.38572,5.5867,1184250.9746249,0
+GROW.US,D,20060301,000000,5.61015,5.8912,5.61015,5.87514,765652.32138296,0
+GROW.US,D,20060302,000000,5.87514,6.11524,5.79416,6.03577,690130.07966544,0
+GROW.US,D,20060303,000000,6.05106,6.07501,5.89871,5.97126,323459.87608489,0
+GROW.US,D,20060306,000000,5.97126,5.97126,5.57062,5.57062,453191.25337172,0
+GROW.US,D,20060307,000000,5.57062,5.57062,5.26523,5.37763,415415.42822409,0
+GROW.US,D,20060308,000000,5.33001,5.33001,5.12983,5.26523,678544.11412596,0
+GROW.US,D,20060309,000000,5.25762,5.50592,5.23356,5.23356,253891.3502258,0
+GROW.US,D,20060310,000000,5.24165,5.35397,5.2019,5.24962,224636.91399968,0
+GROW.US,D,20060313,000000,5.29815,5.44165,5.25762,5.43434,244700.66263854,0
+GROW.US,D,20060314,000000,5.44982,5.8835,5.44982,5.85058,1047554.8348588,0
+GROW.US,D,20060315,000000,5.95529,5.95529,5.5867,5.64291,469102.30801633,0
+GROW.US,D,20060316,000000,5.6988,5.76261,5.44165,5.458,275467.10539587,0
+GROW.US,D,20060317,000000,5.47417,5.61015,5.28199,5.32173,260448.44897226,0
+GROW.US,D,20060320,000000,5.28998,5.31453,5.00934,5.03319,398516.65100307,0
+GROW.US,D,20060321,000000,5.00144,5.11325,4.78478,4.84889,579706.95479632,0
+GROW.US,D,20060322,000000,4.80115,5.05765,4.78478,4.92935,362139.25443128,0
+GROW.US,D,20060323,000000,4.92097,5.33001,4.88103,5.32173,488646.84314478,0
+GROW.US,D,20060324,000000,5.34598,5.86694,5.25762,5.77918,666921.64138651,0
+GROW.US,D,20060327,000000,5.81872,5.8912,5.70678,5.85058,310691.48290261,0
+GROW.US,D,20060328,000000,5.8912,5.89871,5.32173,5.61855,547621.18239635,0
+GROW.US,D,20060329,000000,5.65088,5.80254,5.5219,5.75452,310975.4277911,0
+GROW.US,D,20060330,000000,5.74664,6.28338,5.74664,6.17136,713506.85669972,0
+GROW.US,D,20060331,000000,6.21169,6.36394,6.00322,6.20341,423663.01314598,0
+GROW.US,D,20060403,000000,6.25951,6.50792,6.12263,6.34778,569834.79947667,0
+GROW.US,D,20060404,000000,6.3881,6.40377,6.07501,6.13092,274907.32833,0
+GROW.US,D,20060405,000000,6.13092,6.59666,5.87514,6.52418,609600.26702155,0
+GROW.US,D,20060406,000000,6.57191,6.72506,6.52418,6.7084,444954.82342758,0
+GROW.US,D,20060407,000000,6.67633,6.86862,6.37143,6.43562,610523.08790915,0
+GROW.US,D,20060410,000000,6.4522,6.79674,6.29145,6.78895,410933.15534141,0
+GROW.US,D,20060411,000000,6.84446,6.8769,6.53247,6.73314,431366.0323353,0
+GROW.US,D,20060412,000000,6.69231,6.82879,6.62033,6.82879,204396.7138944,0
+GROW.US,D,20060413,000000,6.78895,7.06112,6.67633,7.02946,280306.33756695,0
+GROW.US,D,20060417,000000,7.11722,7.15726,6.86862,7.02128,297973.79416468,0
+GROW.US,D,20060418,000000,7.02946,7.10884,6.93312,7.02946,194272.05044179,0
+GROW.US,D,20060419,000000,7.02128,7.31701,7.02128,7.31701,273264.50433226,0
+GROW.US,D,20060420,000000,7.37372,7.5177,7.30163,7.49381,448580.19120033,0
+GROW.US,D,20060421,000000,7.5177,7.64628,7.51037,7.62241,266363.62945294,0
+GROW.US,D,20060424,000000,7.66176,7.76657,7.11722,7.28585,507880.05298478,0
+GROW.US,D,20060425,000000,7.29383,7.49381,7.22166,7.32579,139555.87042874,0
+GROW.US,D,20060426,000000,7.28585,7.51037,7.28585,7.47774,121247.50965413,0
+GROW.US,D,20060427,000000,7.46177,7.89478,7.29383,7.87091,490273.44172031,0
+GROW.US,D,20060428,000000,7.86272,8.44818,7.78215,8.26368,756654.31068434,0
+GROW.US,D,20060501,000000,8.43191,9.39268,8.38347,9.2705,957914.44764975,0
+GROW.US,D,20060502,000000,9.36201,9.60862,8.56138,8.82457,1205818.6170838,0
+GROW.US,D,20060503,000000,8.85494,9.08165,8.58515,8.96172,311640.67010128,0
+GROW.US,D,20060504,000000,8.96883,9.03383,8.6803,8.71886,335464.66033492,0
+GROW.US,D,20060505,000000,8.80032,9.06784,8.80032,8.96172,366412.62500313,0
+GROW.US,D,20060508,000000,9.05019,9.20256,8.68761,8.82457,484480.96599499,0
+GROW.US,D,20060509,000000,8.99419,9.81868,8.84676,9.75358,696143.62676823,0
+GROW.US,D,20060510,000000,9.84332,10.788,9.81868,10.788,1113336.7528122,0
+GROW.US,D,20060511,000000,10.9667,11.1972,9.28608,9.8729,1620432.9150868,0
+GROW.US,D,20060512,000000,10.0761,10.0761,8.96172,9.55144,1055414.0237368,0
+GROW.US,D,20060515,000000,9.23164,11.1489,8.35892,9.71514,2903422.6824193,0
+GROW.US,D,20060516,000000,9.91238,10.8294,9.75358,10.4498,994708.63475431,0
+GROW.US,D,20060517,000000,10.4655,10.6746,9.47254,9.57804,1335315.7398377,0
+GROW.US,D,20060518,000000,9.59385,9.9537,8.85494,8.90366,1168095.5245583,0
+GROW.US,D,20060519,000000,8.96172,9.09782,8.23132,9.05886,1064013.4975026,0
+GROW.US,D,20060522,000000,8.76836,8.82457,7.40606,7.58158,1560703.079614,0
+GROW.US,D,20060523,000000,7.95945,8.83207,7.8222,8.51967,1858385.830268,0
+GROW.US,D,20060524,000000,8.47184,8.89596,8.10342,8.56138,923729.51125271,0
+GROW.US,D,20060525,000000,8.7593,9.15453,8.7593,8.96172,536747.10725587,0
+GROW.US,D,20060526,000000,9.16114,9.71514,9.13126,9.43507,640256.17409015,0
+GROW.US,D,20060530,000000,9.71514,9.71514,9.27818,9.46465,380320.85409497,0
+GROW.US,D,20060531,000000,9.4824,9.64216,8.69549,9.03383,906315.57687685,0
+GROW.US,D,20060601,000000,9.00247,9.00247,8.6096,8.83207,577204.183422,0
+GROW.US,D,20060602,000000,8.95376,9.56919,8.94547,9.55144,665114.53498902,0
+GROW.US,D,20060605,000000,9.64904,9.73089,8.97722,9.13736,535756.3424128,0
+GROW.US,D,20060606,000000,9.11477,9.11477,8.32767,8.47953,684951.12771707,0
+GROW.US,D,20060607,000000,8.47953,8.81657,8.28763,8.42283,463113.09904685,0
+GROW.US,D,20060608,000000,8.18301,8.20756,7.6305,8.11862,722170.21806548,0
+GROW.US,D,20060609,000000,8.28763,8.69549,8.23132,8.43191,454267.20168133,0
+GROW.US,D,20060612,000000,8.39187,8.51967,8.1912,8.19889,353412.00546559,0
+GROW.US,D,20060613,000000,7.92662,7.99881,7.38199,7.5177,723655.85828563,0
+GROW.US,D,20060614,000000,7.41444,7.66995,7.41444,7.56651,475475.85667415,0
+GROW.US,D,20060615,000000,7.76657,8.91923,7.70218,8.86334,1373985.9913841,0
+GROW.US,D,20060616,000000,8.98588,9.35462,8.51967,8.70389,805265.67559471,0
+GROW.US,D,20060619,000000,8.84676,9.11477,8.26368,8.37569,664203.88316807,0
+GROW.US,D,20060620,000000,8.37569,8.72714,8.02257,8.4958,727580.3822802,0
+GROW.US,D,20060621,000000,8.56138,8.95376,8.46384,8.68761,440066.9149899,0
+GROW.US,D,20060622,000000,8.81657,9.10542,8.1272,8.88769,708140.29830714,0
+GROW.US,D,20060623,000000,9.01756,9.08165,8.39995,8.44818,564919.51063903,0
+GROW.US,D,20060626,000000,8.4402,8.69549,8.24722,8.39187,259663.54417335,0
+GROW.US,D,20060627,000000,8.35892,8.5525,8.13528,8.15945,311705.57179008,0
+GROW.US,D,20060628,000000,8.15945,8.1912,7.66176,7.95078,734273.36893757,0
+GROW.US,D,20060629,000000,7.75879,8.1272,7.75879,7.96675,674800.09795336,0
+GROW.US,D,20060630,000000,8.08706,8.6803,8.08706,8.41534,876864.40740657,0
+GROW.US,D,20060703,000000,8.5525,8.88009,8.35892,8.76836,218637.56414134,0
+GROW.US,D,20060705,000000,8.88009,8.88009,8.10342,8.1272,650794.58580887,0
+GROW.US,D,20060706,000000,8.33595,8.41534,8.00719,8.22363,346098.39640907,0
+GROW.US,D,20060707,000000,8.16684,8.29573,8.00719,8.01478,168462.47416644,0
+GROW.US,D,20060710,000000,7.99881,8.11862,7.80671,7.97533,215630.79058994,0
+GROW.US,D,20060711,000000,7.95945,8.35892,7.83877,8.31149,349969.17369259,0
+GROW.US,D,20060712,000000,8.35892,8.40794,8.22363,8.22363,263384.23630152,0
+GROW.US,D,20060713,000000,8.22363,8.22363,7.91075,8.07897,627629.75335211,0
+GROW.US,D,20060714,000000,8.07897,8.15945,7.47016,7.64628,744265.18674595,0
+GROW.US,D,20060717,000000,7.60612,7.86272,7.2615,7.58158,427567.2553628,0
+GROW.US,D,20060718,000000,7.60612,7.75879,7.36564,7.48535,175765.9423341,0
+GROW.US,D,20060719,000000,7.47774,7.86272,7.45418,7.73474,272992.72851041,0
+GROW.US,D,20060720,000000,7.80671,7.80671,7.40606,7.47016,197408.62737075,0
+GROW.US,D,20060721,000000,7.45418,7.45418,6.98865,7.22944,298931.09407447,0
+GROW.US,D,20060724,000000,7.24561,7.55821,7.19709,7.2615,193705.17475367,0
+GROW.US,D,20060725,000000,7.22944,7.5177,7.14129,7.48535,170641.75118565,0
+GROW.US,D,20060726,000000,7.45418,7.76657,7.29383,7.64628,269966.68727016,0
+GROW.US,D,20060727,000000,7.86272,7.91834,7.43771,7.49381,240672.70157745,0
+GROW.US,D,20060728,000000,7.49381,7.85502,7.44628,7.65386,232064.10101161,0
+GROW.US,D,20060731,000000,7.65386,7.95945,7.58158,7.80671,246963.09494652,0
+GROW.US,D,20060801,000000,7.74281,7.83877,7.58158,7.65386,146902.94441857,0
+GROW.US,D,20060802,000000,7.73474,8.09545,7.73474,7.91834,222131.10035871,0
+GROW.US,D,20060803,000000,7.91834,8.02257,7.75879,7.91075,166993.05936848,0
+GROW.US,D,20060804,000000,8.10342,8.10342,7.65386,7.78215,123783.74596172,0
+GROW.US,D,20060807,000000,7.71027,7.84696,7.64628,7.67861,69840.301680954,0
+GROW.US,D,20060808,000000,7.70218,7.83078,7.59805,7.6305,91191.943206908,0
+GROW.US,D,20060809,000000,7.74281,7.89478,7.62241,7.64628,108556.18722727,0
+GROW.US,D,20060810,000000,7.55821,7.78215,7.54154,7.56651,151192.54041263,0
+GROW.US,D,20060811,000000,7.78215,8.61699,7.78215,8.59255,772498.43546237,0
+GROW.US,D,20060814,000000,8.75071,9.35462,8.72714,9.12257,1138777.2007323,0
+GROW.US,D,20060815,000000,9.21665,9.31081,8.71187,8.88009,502314.73317028,0
+GROW.US,D,20060816,000000,8.97722,9.2705,8.65585,9.16114,345263.80125467,0
+GROW.US,D,20060817,000000,9.17621,9.53565,8.80032,8.99419,686838.34713669,0
+GROW.US,D,20060818,000000,8.95376,9.17621,8.87161,9.08954,105756.28780895,0
+GROW.US,D,20060821,000000,9.1852,9.70625,9.02515,9.6816,427259.98642989,0
+GROW.US,D,20060822,000000,9.64216,9.91238,9.35462,9.44887,429269.91060487,0
+GROW.US,D,20060823,000000,9.45479,9.59385,9.24791,9.44887,181416.44561515,0
+GROW.US,D,20060824,000000,9.50706,9.55144,9.09782,9.1852,187033.48396292,0
+GROW.US,D,20060825,000000,9.13126,9.37097,8.89596,9.36201,138513.38705241,0
+GROW.US,D,20060828,000000,9.40153,9.64904,9.30392,9.59385,272228.10548927,0
+GROW.US,D,20060829,000000,9.65892,9.6816,9.23164,9.38676,251891.56693968,0
+GROW.US,D,20060830,000000,9.54256,9.55144,9.20256,9.32059,236081.9211838,0
+GROW.US,D,20060831,000000,9.42619,9.52777,9.32994,9.44296,144637.46984393,0
+GROW.US,D,20060901,000000,9.47254,10.5699,9.37986,10.5699,996152.69733007,0
+GROW.US,D,20060905,000000,10.8768,11.7584,10.6096,11.6025,1540548.0629753,0
+GROW.US,D,20060906,000000,11.7672,11.7672,11.1579,11.2692,951345.17983665,0
+GROW.US,D,20060907,000000,11.1489,11.1579,10.2851,11.1579,935776.88723601,0
+GROW.US,D,20060908,000000,13.5037,13.5333,11.9892,12.273,12735334.898655,0
+GROW.US,D,20060911,000000,12.5432,12.6892,11.9232,11.9733,4212880.1697149,0
+GROW.US,D,20060912,000000,11.9232,12.3422,11.5661,12.1774,1898909.8363006,0
+GROW.US,D,20060913,000000,12.3194,13.2573,12.1596,13.0896,3365623.1014674,0
+GROW.US,D,20060914,000000,13.0226,13.3381,12.7445,13.0639,1633514.6617353,0
+GROW.US,D,20060915,000000,13.2986,13.2986,12.3422,12.9358,1754841.2703227,0
+GROW.US,D,20060918,000000,13.1379,13.7966,12.9435,13.2809,2259566.4927785,0
+GROW.US,D,20060919,000000,13.5177,13.8835,12.3855,12.8451,3144587.2171072,0
+GROW.US,D,20060920,000000,12.9743,13.3125,12.7445,12.9181,1510720.6665278,0
+GROW.US,D,20060921,000000,13.0156,13.4317,11.9733,12.2395,2396398.5204555,0
+GROW.US,D,20060922,000000,11.9812,11.9892,10.6667,11.077,5218320.9071656,0
+GROW.US,D,20060925,000000,11.1893,11.4033,10.294,11.0435,3348591.478602,0
+GROW.US,D,20060926,000000,10.788,11.3638,10.5878,10.9251,1924540.9329319,0
+GROW.US,D,20060927,000000,10.9251,11.1064,10.5127,10.636,1063284.3675926,0
+GROW.US,D,20060928,000000,10.6835,11.0277,10.5957,10.7713,1455357.4978046,0
+GROW.US,D,20060929,000000,10.6667,10.6667,9.63427,9.77725,3557242.2953796,0
+GROW.US,D,20061002,000000,9.73978,10.2052,9.39268,9.88873,2254087.3705196,0
+GROW.US,D,20061003,000000,9.82655,9.88873,9.05019,9.11477,2135845.6203277,0
+GROW.US,D,20061004,000000,8.99419,9.49029,8.99419,9.4183,1977732.9373471,0
+GROW.US,D,20061005,000000,9.62539,9.81079,9.43507,9.52777,1138025.7608666,0
+GROW.US,D,20061006,000000,9.45479,9.59385,9.22512,9.34671,732680.23529535,0
+GROW.US,D,20061009,000000,9.75358,10.7485,9.63427,10.5878,2732809.3257225,0
+GROW.US,D,20061010,000000,10.5366,11.1134,10.5207,10.7416,2094534.6813185,0
+GROW.US,D,20061011,000000,10.7485,10.9024,10.4014,10.5456,835695.44084142,0
+GROW.US,D,20061012,000000,10.6589,10.8698,10.5957,10.8294,734163.84733773,0
+GROW.US,D,20061013,000000,10.78,11.6459,10.78,11.6202,1413584.1342624,0
+GROW.US,D,20061016,000000,11.9812,12.4249,11.8669,12.2563,2350321.3636749,0
+GROW.US,D,20061017,000000,12.3422,12.3422,11.5661,11.9566,1319855.9547478,0
+GROW.US,D,20061018,000000,12.2958,12.3343,11.5414,11.717,777378.23118894,0
+GROW.US,D,20061019,000000,11.5581,11.7829,10.9745,11.5581,1362261.095667,0
+GROW.US,D,20061020,000000,11.5176,11.5414,10.995,11.3638,637247.37236099,0
+GROW.US,D,20061023,000000,11.3481,12.4013,11.3086,12.3776,1502350.3768507,0
+GROW.US,D,20061024,000000,12.4161,12.6892,12.1429,12.3124,1302912.557616,0
+GROW.US,D,20061025,000000,12.3194,12.4791,11.8461,12.3343,1061487.402084,0
+GROW.US,D,20061026,000000,12.4791,12.7288,12.073,12.7288,1126998.5583043,0
+GROW.US,D,20061027,000000,12.4082,13.2809,12.21,12.7119,1705084.9990585,0
+GROW.US,D,20061030,000000,13.0976,13.3539,12.5502,13.122,1315431.4849319,0
+GROW.US,D,20061031,000000,13.3302,13.3302,12.3263,12.6261,1325399.9786959,0
+GROW.US,D,20061101,000000,12.6566,13.0403,11.7584,11.7979,1518855.6875834,0
+GROW.US,D,20061102,000000,11.7495,11.7495,10.5051,11.5946,1756302.5724096,0
+GROW.US,D,20061103,000000,11.6292,12.2395,11.6292,11.997,892888.02591769,0
+GROW.US,D,20061106,000000,12.3422,12.9358,12.1044,12.8451,1126744.0219935,0
+GROW.US,D,20061107,000000,12.9032,13.1449,12.0808,12.5432,1349229.039374,0
+GROW.US,D,20061108,000000,12.3422,12.8874,11.9566,12.5039,1079362.7469036,0
+GROW.US,D,20061109,000000,13.616,15.054,13.3381,14.1871,6479125.4519064,0
+GROW.US,D,20061110,000000,14.2887,14.5312,13.9465,14.5312,1699163.7340444,0
+GROW.US,D,20061113,000000,14.7492,14.8981,14.332,14.8577,1316195.0938642,0
+GROW.US,D,20061114,000000,14.8103,16.2204,14.8103,15.7807,2610935.1091359,0
+GROW.US,D,20061115,000000,15.8222,17.7745,15.7973,17.3969,3417459.26904,0
+GROW.US,D,20061116,000000,17.449,18.6335,16.4305,17.7154,4539336.6784625,0
+GROW.US,D,20061117,000000,17.388,17.535,16.6809,17.456,2458178.8436586,0
+GROW.US,D,20061120,000000,17.5122,18.9854,16.9976,18.8919,2428332.1795224,0
+GROW.US,D,20061121,000000,19.1057,20.5554,19.1057,20.4982,3342767.5661213,0
+GROW.US,D,20061122,000000,20.9429,21.6558,20.1837,20.4558,2325130.3816211,0
+GROW.US,D,20061124,000000,20.017,20.1608,17.3407,19.2696,2384876.4425159,0
+GROW.US,D,20061127,000000,19.308,20.6372,18.5663,19.8395,2556175.3233005,0
+GROW.US,D,20061128,000000,19.807,20.1837,19.0899,19.3385,1788754.430898,0
+GROW.US,D,20061129,000000,19.807,20.3019,19.3632,19.8315,1648219.9646927,0
+GROW.US,D,20061130,000000,19.7735,20.4252,19.4558,20.0495,1442133.7787119,0
+GROW.US,D,20061201,000000,20.0909,20.5799,19.4294,19.9243,1215132.0094264,0
+GROW.US,D,20061204,000000,20.1442,22.0177,20.0319,21.9854,2524275.129167,0
+GROW.US,D,20061205,000000,22.3955,23.8874,22.3315,22.9319,3904027.2299653,0
+GROW.US,D,20061206,000000,23.0434,24.3213,22.9882,24.0836,2908720.2827674,0
+GROW.US,D,20061207,000000,24.9968,24.9968,22.7061,22.8096,4002891.7696951,0
+GROW.US,D,20061208,000000,22.6735,23.8874,21.0958,23.8874,4079563.9882108,0
+GROW.US,D,20061211,000000,24.4229,24.5264,23.2188,24.0747,2117824.2467084,0
+GROW.US,D,20061212,000000,24.0965,24.2878,23.0502,23.7977,1570569.1504004,0
+GROW.US,D,20061213,000000,23.845,24.5552,23.7406,24.0443,1551917.0134929,0
+GROW.US,D,20061214,000000,24.0836,25.2228,24.0443,24.9888,1946545.6477013,0
+GROW.US,D,20061215,000000,25.4849,26.6367,25.2759,26.2729,2385778.9816258,0
+GROW.US,D,20061218,000000,26.9246,27.7874,26.3134,26.8419,2605103.0839441,0
+GROW.US,D,20061219,000000,25.976,26.4552,24.5264,25.9425,4147415.6615835,0
+GROW.US,D,20061220,000000,26.6721,27.2648,26.0401,26.2729,2054895.9748846,0
+GROW.US,D,20061221,000000,24.9228,26.1387,24.3037,25.4594,2218565.8649686,0
+GROW.US,D,20061222,000000,25.1636,25.976,24.9535,25.3105,927937.98013577,0
+GROW.US,D,20061226,000000,25.0806,25.9267,24.9149,25.0471,972700.87771815,0
+GROW.US,D,20061227,000000,25.2531,27.3703,25.0638,27.248,1702244.5360845,0
+GROW.US,D,20061228,000000,27.3625,28.8437,26.9099,28.7006,2577228.8226938,0
+GROW.US,D,20061229,000000,28.6582,28.9421,26.5451,26.7364,2585767.4511263,0
+GROW.US,D,20070103,000000,27.7469,27.8644,24.4554,25.4011,4492213.9960388,0
+GROW.US,D,20070104,000000,24.98,25.2926,21.6944,22.1144,6550980.7482069,0
+GROW.US,D,20070105,000000,21.8472,23.926,21.1666,21.7091,7953364.2707071,0
+GROW.US,D,20070108,000000,22.355,23.7494,21.8984,23.3314,4209928.1569635,0
+GROW.US,D,20070109,000000,23.4448,23.49,22.1726,22.4518,2299685.877345,0
+GROW.US,D,20070110,000000,22.0008,22.8835,21.9104,22.3155,1930741.07239,0
+GROW.US,D,20070111,000000,22.5128,23.6992,22.363,23.2042,2855293.0097304,0
+GROW.US,D,20070112,000000,23.284,23.6577,22.6006,22.7554,1795657.333955,0
+GROW.US,D,20070116,000000,22.9882,23.354,22.6972,22.8275,983028.35894827,0
+GROW.US,D,20070117,000000,22.8905,23.0047,19.941,20.1964,3934946.8001448,0
+GROW.US,D,20070118,000000,20.3948,21.2062,17.7499,18.2084,6564228.805433,0
+GROW.US,D,20070119,000000,18.3553,18.6493,17.443,17.8398,4362770.6199961,0
+GROW.US,D,20070122,000000,17.5122,17.8989,16.6484,17.1327,4180771.0732705,0
+GROW.US,D,20070123,000000,17.3575,17.9914,16.8812,17.5122,3444918.7679352,0
+GROW.US,D,20070124,000000,17.6927,18.6847,17.3239,18.5713,3542867.5853993,0
+GROW.US,D,20070125,000000,18.8919,18.9076,17.0774,17.3653,2570965.8097246,0
+GROW.US,D,20070126,000000,17.5566,17.8731,16.9443,17.677,1468850.9645414,0
+GROW.US,D,20070129,000000,17.8238,17.8731,17.0191,17.2559,1254837.6457271,0
+GROW.US,D,20070130,000000,17.2411,18.0517,16.7993,17.4739,1784009.5089934,0
+GROW.US,D,20070131,000000,17.3239,17.6148,17.0842,17.2737,1107310.0225537,0
+GROW.US,D,20070201,000000,17.4285,17.9146,17.1327,17.3575,877152.40865061,0
+GROW.US,D,20070202,000000,17.3239,17.6848,17.2223,17.2657,654872.23722543,0
+GROW.US,D,20070205,000000,17.5122,19.7812,17.388,19.4647,3720296.633509,0
+GROW.US,D,20070206,000000,19.8868,20.9044,19.5721,20.3188,3864449.3688647,0
+GROW.US,D,20070207,000000,21.0573,21.3354,18.242,18.3948,4830493.7671254,0
+GROW.US,D,20070208,000000,18.3948,20.0319,17.456,18.0094,4742156.4841368,0
+GROW.US,D,20070209,000000,18.4372,18.7075,17.3072,17.5981,1708071.490832,0
+GROW.US,D,20070212,000000,17.3407,17.5122,15.9118,16.1809,2905230.8029057,0
+GROW.US,D,20070213,000000,16.3231,16.7135,15.9275,16.1654,1801957.8682129,0
+GROW.US,D,20070214,000000,16.2126,16.4541,15.9592,16.0843,1263858.9804701,0
+GROW.US,D,20070215,000000,16.1395,16.3387,15.5776,15.7274,1319765.700837,0
+GROW.US,D,20070216,000000,15.5144,16.2058,15.3665,15.7887,1208196.655525,0
+GROW.US,D,20070220,000000,15.7274,16.2204,15.3665,15.9997,1229160.9150959,0
+GROW.US,D,20070221,000000,15.6003,17.7579,15.5303,17.6079,3832234.807176,0
+GROW.US,D,20070222,000000,18.5585,19.0813,17.8159,17.9323,4039558.1815997,0
+GROW.US,D,20070223,000000,18.17,18.2509,17.0359,17.456,1679711.4810047,0
+GROW.US,D,20070226,000000,17.535,18.17,17.109,17.5122,1201398.2036233,0
+GROW.US,D,20070227,000000,16.7135,16.8407,15.4484,15.5303,2222514.7270967,0
+GROW.US,D,20070228,000000,15.9425,16.1968,15.5372,15.9275,1094858.0251042,0
+GROW.US,D,20070301,000000,15.1239,15.6634,14.6564,15.5144,1361596.8674456,0
+GROW.US,D,20070302,000000,15.1475,15.6475,14.9465,15.0993,947027.18935374,0
+GROW.US,D,20070305,000000,14.634,14.7225,13.9398,13.9701,1643737.6918101,0
+GROW.US,D,20070306,000000,14.3893,15.3242,14.3893,15.1615,1903789.6320274,0
+GROW.US,D,20070307,000000,15.687,15.903,14.8271,15.1949,1433135.7680132,0
+GROW.US,D,20070308,000000,15.617,15.7973,15.1869,15.2837,900513.97435156,0
+GROW.US,D,20070309,000000,15.6416,15.6416,15.0075,15.1949,508227.88547317,0
+GROW.US,D,20070312,000000,15.1949,15.7887,15.0302,15.3901,793115.87663379,0
+GROW.US,D,20070313,000000,15.2434,15.4149,14.548,14.6506,690962.64664206,0
+GROW.US,D,20070314,000000,14.5312,15.0904,14.2977,14.9997,707894.88879638,0
+GROW.US,D,20070315,000000,15.2767,15.7274,14.973,15.2167,727028.71792541,0
+GROW.US,D,20070316,000000,15.2344,15.4484,14.9909,15.0814,310019.1419702,0
+GROW.US,D,20070319,000000,15.3901,17.3318,15.332,17.3318,2392688.983305,0
+GROW.US,D,20070320,000000,17.2312,17.2312,15.7274,15.9275,2096043.6455831,0
+GROW.US,D,20070321,000000,16.2443,17.2657,15.9729,17.2312,1820365.6096986,0
+GROW.US,D,20070322,000000,17.4127,19.0357,17.3653,18.4372,3650038.5272063,0
+GROW.US,D,20070323,000000,18.9225,20.0319,18.6916,19.6343,3499773.8781258,0
+GROW.US,D,20070326,000000,21.0405,22.7307,20.1363,22.2023,5960795.2129362,0
+GROW.US,D,20070327,000000,22.4518,22.4763,20.6372,21.4843,4848119.6460787,0
+GROW.US,D,20070328,000000,20.9272,22.4518,20.2516,21.2565,4518067.1781363,0
+GROW.US,D,20070329,000000,22.0425,22.7554,21.2812,22.0572,4137193.6455977,0
+GROW.US,D,20070330,000000,22.0651,22.0729,20.4411,20.6462,2102334.0389522,0
+GROW.US,D,20070402,000000,21.2062,22.843,20.8799,22.8364,3097746.4513942,0
+GROW.US,D,20070403,000000,23.6992,25.6428,23.4043,25.5451,4956123.1548624,0
+GROW.US,D,20070404,000000,25.695,28.0134,23.6577,24.0443,9380009.8698403,0
+GROW.US,D,20070405,000000,24.8835,25.6428,24.0523,25.4514,3737806.9063292,0
+GROW.US,D,20070409,000000,26.8162,26.8162,25.3262,26.4258,3038541.9139654,0
+GROW.US,D,20070410,000000,26.4258,26.4258,24.7039,25.3105,2160305.4442939,0
+GROW.US,D,20070411,000000,25.2444,25.4849,23.5541,24.0906,2510305.0406531,0
+GROW.US,D,20070412,000000,23.2436,25.2374,22.5571,24.8283,3030495.1186431,0
+GROW.US,D,20070413,000000,25.2228,25.4099,24.133,24.4704,1508149.951198,0
+GROW.US,D,20070416,000000,25.0866,25.2059,23.926,24.7178,1760966.3672031,0
+GROW.US,D,20070417,000000,24.6142,26.2472,24.2622,25.1418,3087200.9410533,0
+GROW.US,D,20070418,000000,24.843,25.4514,24.6221,24.7237,1000946.2955012,0
+GROW.US,D,20070419,000000,23.642,24.5472,23.0839,23.2681,1826986.5960449,0
+GROW.US,D,20070420,000000,24.3351,24.4376,22.8529,23.5611,1611207.7484774,0
+GROW.US,D,20070423,000000,23.7247,24.4869,23.4043,23.6655,1226283.9449221,0
+GROW.US,D,20070424,000000,23.8796,24.1054,22.8096,23.1559,1234517.3325996,0
+GROW.US,D,20070425,000000,23.289,24.005,23.0927,23.3145,1247146.7956044,0
+GROW.US,D,20070426,000000,23.3234,23.642,21.7682,22.0819,1913943.7040577,0
+GROW.US,D,20070427,000000,21.7091,21.7594,20.5149,20.787,2041958.2288579,0
+GROW.US,D,20070430,000000,20.4321,23.3864,19.9499,22.7939,4196967.0868926,0
+GROW.US,D,20070501,000000,23.1647,23.3145,21.289,21.7742,1866529.9781234,0
+GROW.US,D,20070502,000000,21.7171,21.7742,21.1183,21.6096,1215383.5034706,0
+GROW.US,D,20070503,000000,22.0425,23.2436,21.5296,22.7851,1480522.1135475,0
+GROW.US,D,20070504,000000,23.348,23.354,22.0908,22.355,1589325.7384631,0
+GROW.US,D,20070507,000000,21.15,21.3788,18.4372,18.5663,5821935.0074844,0
+GROW.US,D,20070508,000000,18.6335,18.739,17.6493,17.8318,2255450.3059842,0
+GROW.US,D,20070509,000000,17.4739,19.0437,17.2312,18.7705,2705537.4332714,0
+GROW.US,D,20070510,000000,18.5338,18.6335,17.8731,17.9581,1191945.8811032,0
+GROW.US,D,20070511,000000,18.4036,18.4372,17.6642,17.7745,902818.99839281,0
+GROW.US,D,20070514,000000,17.7904,18.1946,16.9136,16.9355,1497978.6396565,0
+GROW.US,D,20070515,000000,16.9295,17.6237,16.252,16.8742,1969554.3104694,0
+GROW.US,D,20070516,000000,17.0931,17.2983,16.2973,16.4936,1029204.8964398,0
+GROW.US,D,20070517,000000,16.4384,17.2223,16.0352,16.5184,1006287.5016715,0
+GROW.US,D,20070518,000000,16.6327,16.9896,16.4868,16.7608,609299.08262196,0
+GROW.US,D,20070521,000000,16.6406,18.17,16.5184,17.5813,1985165.1948034,0
+GROW.US,D,20070522,000000,17.8486,18.2331,17.7154,17.89,1032364.7974132,0
+GROW.US,D,20070523,000000,18.2164,18.3881,17.3653,17.4887,708453.65177338,0
+GROW.US,D,20070524,000000,17.3969,17.9581,16.9896,17.101,806405.51150426,0
+GROW.US,D,20070525,000000,17.2983,17.4808,16.8812,17.1582,454256.04670357,0
+GROW.US,D,20070529,000000,17.4127,17.529,17.0359,17.3072,473040.01516641,0
+GROW.US,D,20070530,000000,16.9501,17.2806,16.5114,17.028,658611.18295358,0
+GROW.US,D,20070531,000000,17.109,17.3811,16.8742,17.0191,401077.22544396,0
+GROW.US,D,20070601,000000,17.2135,20.0742,16.8407,20.0407,3923110.35465,0
+GROW.US,D,20070604,000000,19.3721,19.9499,18.8356,19.3632,2322742.202291,0
+GROW.US,D,20070605,000000,19.2607,19.8395,18.8741,19.1541,882822.17962053,0
+GROW.US,D,20070606,000000,19.1541,19.1541,18.315,18.6493,707029.87097534,0
+GROW.US,D,20070607,000000,18.6335,18.9165,18.0359,18.5113,891781.65494144,0
+GROW.US,D,20070608,000000,18.1866,19.7162,18.1375,19.447,1728438.4520483,0
+GROW.US,D,20070611,000000,19.6343,19.8315,18.8996,19.1394,739345.84155277,0
+GROW.US,D,20070612,000000,19.2252,19.3455,18.4372,18.5873,625220.27815543,0
+GROW.US,D,20070613,000000,18.7163,19.1394,18.461,18.7075,385365.94631018,0
+GROW.US,D,20070614,000000,18.666,18.954,18.4865,18.5793,434546.21508645,0
+GROW.US,D,20070615,000000,18.7163,19.1541,18.5507,18.7075,583625.39425755,0
+GROW.US,D,20070618,000000,18.7075,19.0764,18.52,18.7252,562524.2326868,0
+GROW.US,D,20070619,000000,18.6759,20.7172,18.6759,20.4083,3163476.6508143,0
+GROW.US,D,20070620,000000,21.1579,21.5159,19.7162,19.8315,2229905.4069086,0
+GROW.US,D,20070621,000000,19.8395,20.5799,19.4294,20.2388,971175.68803138,0
+GROW.US,D,20070622,000000,20.2764,20.6747,19.5328,19.6283,2430125.0886754,0
+GROW.US,D,20070625,000000,19.5566,20.025,18.7321,18.9225,982509.14543789,0
+GROW.US,D,20070626,000000,18.9944,19.4716,18.1443,18.4125,802692.93208718,0
+GROW.US,D,20070627,000000,18.315,18.3476,17.6325,18.0833,869741.44706089,0
+GROW.US,D,20070628,000000,18.315,18.7458,18.1375,18.1443,591686.38682414,0
+GROW.US,D,20070629,000000,18.5585,18.5585,18.1078,18.17,662967.70881421,0
+GROW.US,D,20070702,000000,18.2243,18.52,18.0833,18.1866,498045.41895398,0
+GROW.US,D,20070703,000000,18.1532,18.4372,18.0359,18.099,219076.66462961,0
+GROW.US,D,20070705,000000,18.0359,18.0654,17.7154,17.8574,610213.79079847,0
+GROW.US,D,20070706,000000,17.9146,19.5408,17.8731,19.0764,2042973.3318344,0
+GROW.US,D,20070709,000000,19.1936,19.6217,18.8582,18.954,921286.57112277,0
+GROW.US,D,20070710,000000,19.0764,19.0764,18.3397,18.3397,602222.7703651,0
+GROW.US,D,20070711,000000,18.3229,18.6404,18.0744,18.1168,488038.38981228,0
+GROW.US,D,20070712,000000,18.2036,19.8315,18.0439,19.308,2122834.8599015,0
+GROW.US,D,20070713,000000,19.5089,19.7162,19.233,19.2607,842871.13380924,0
+GROW.US,D,20070716,000000,19.233,20.4252,18.8582,20.3276,1433859.8274788,0
+GROW.US,D,20070717,000000,20.5713,21.1047,20.2764,20.7705,1484169.7912756,0
+GROW.US,D,20070718,000000,20.5554,20.5799,19.7576,20.1608,968583.67683498,0
+GROW.US,D,20070719,000000,20.4321,20.7575,20.1837,20.364,676063.65270717,0
+GROW.US,D,20070720,000000,20.3188,20.4163,19.8475,20.1234,498893.19726391,0
+GROW.US,D,20070723,000000,20.2132,20.6127,19.233,19.2913,829568.31578324,0
+GROW.US,D,20070724,000000,19.5969,19.5969,18.1078,18.2735,939116.28194247,0
+GROW.US,D,20070725,000000,18.3553,18.6759,17.4739,17.9411,1008066.2135803,0
+GROW.US,D,20070726,000000,17.2983,17.7983,16.8407,17.3318,816056.59544643,0
+GROW.US,D,20070727,000000,17.1327,17.456,16.673,16.8871,528469.09966735,0
+GROW.US,D,20070730,000000,16.607,17.2135,16.5035,16.8812,625677.6322437,0
+GROW.US,D,20070731,000000,17.0774,18.0359,17.0056,17.0687,756729.35326201,0
+GROW.US,D,20070801,000000,16.8407,18.3397,16.5184,17.8486,1613437.729941,0
+GROW.US,D,20070802,000000,17.7075,18.3397,17.529,17.7745,599111.5456583,0
+GROW.US,D,20070803,000000,18.1375,18.1375,17.2737,17.2737,431892.3444679,0
+GROW.US,D,20070806,000000,17.2893,18.0439,16.9355,17.8731,502217.38063708,0
+GROW.US,D,20070807,000000,17.6325,17.9834,17.3496,17.9078,581121.60879437,0
+GROW.US,D,20070808,000000,18.0439,18.8435,17.9078,18.8287,808514.81639022,0
+GROW.US,D,20070809,000000,18.3553,19.1848,18.1168,18.7458,566862.50494744,0
+GROW.US,D,20070810,000000,17.7745,20.5149,17.7154,19.7911,1208346.7406803,0
+GROW.US,D,20070813,000000,20.0407,20.0407,18.5507,19.233,543233.21978022,0
+GROW.US,D,20070814,000000,19.233,19.4382,17.677,17.7745,683967.46149621,0
+GROW.US,D,20070815,000000,17.7745,18.0359,16.7204,16.7836,666783.72529781,0
+GROW.US,D,20070816,000000,16.4305,16.9817,14.8853,16.7451,1515641.0258099,0
+GROW.US,D,20070817,000000,17.8574,17.8574,16.3073,16.5913,518682.12781425,0
+GROW.US,D,20070820,000000,16.6327,17.3969,16.5114,17.0842,393638.88345427,0
+GROW.US,D,20070821,000000,16.9591,17.9491,16.8407,17.7243,385772.59595407,0
+GROW.US,D,20070822,000000,17.8318,18.3948,17.7243,17.8398,281269.72201006,0
+GROW.US,D,20070823,000000,18.2164,18.2164,17.2983,17.3653,321092.99262152,0
+GROW.US,D,20070824,000000,17.3151,17.5043,17.0687,17.4057,198775.61919109,0
+GROW.US,D,20070827,000000,17.1493,17.465,17.028,17.1582,207366.98024585,0
+GROW.US,D,20070828,000000,17.109,17.3653,16.4226,16.4689,364249.57340613,0
+GROW.US,D,20070829,000000,16.7451,16.9136,16.5281,16.7293,271605.45491235,0
+GROW.US,D,20070830,000000,16.5844,16.9136,16.4463,16.5035,298536.61349723,0
+GROW.US,D,20070831,000000,16.7757,16.9048,16.4936,16.5913,257213.50542119,0
+GROW.US,D,20070904,000000,16.5281,17.1909,16.5281,16.8576,413662.06853762,0
+GROW.US,D,20070905,000000,16.7293,16.8407,16.5184,16.5184,284311.98867251,0
+GROW.US,D,20070906,000000,16.388,17.1149,16.388,16.6149,416386.92537829,0
+GROW.US,D,20070907,000000,16.5184,17.028,16.4463,16.8871,402886.36001924,0
+GROW.US,D,20070910,000000,17.3407,17.548,16.9355,17.3653,355383.39426285,0
+GROW.US,D,20070911,000000,17.6325,18.0359,17.3969,17.8989,382536.63831411,0
+GROW.US,D,20070912,000000,17.8731,18.1622,17.5654,17.6079,595978.01099597,0
+GROW.US,D,20070913,000000,18.6759,19.0357,16.388,16.7451,2188631.989188,0
+GROW.US,D,20070914,000000,16.754,16.9896,16.4305,16.5184,1224917.9671907,0
+GROW.US,D,20070917,000000,16.4936,16.673,15.6475,15.7194,737433.26991098,0
+GROW.US,D,20070918,000000,15.8942,16.0272,14.6042,15.0302,1485762.9249179,0
+GROW.US,D,20070919,000000,15.617,16.2058,15.4324,15.7887,1042657.7996211,0
+GROW.US,D,20070920,000000,15.8625,16.1654,15.7569,15.9917,375409.62161288,0
+GROW.US,D,20070921,000000,16.2204,16.2668,15.8625,16.0933,461849.54429304,0
+GROW.US,D,20070924,000000,15.8625,16.0676,15.5537,15.6555,528176.02797886,0
+GROW.US,D,20070925,000000,15.6347,15.8467,15.4061,15.5303,285402.13422655,0
+GROW.US,D,20070926,000000,15.6347,15.8545,15.4731,15.7038,287816.67986765,0
+GROW.US,D,20070927,000000,15.5537,15.7126,15.3901,15.545,335539.7029126,0
+GROW.US,D,20070928,000000,15.4404,15.6958,15.2254,15.2434,316733.42449423,0
+GROW.US,D,20071001,000000,15.2254,15.8467,15.0993,15.7483,602212.62947623,0
+GROW.US,D,20071002,000000,15.8311,16.3231,15.8142,15.966,562676.34601991,0
+GROW.US,D,20071003,000000,15.8772,16.0272,15.4061,15.5224,352011.54871198,0
+GROW.US,D,20071004,000000,15.5537,15.7126,15.2521,15.2837,237290.71513769,0
+GROW.US,D,20071005,000000,15.4324,15.7887,15.3082,15.3497,355812.35386227,0
+GROW.US,D,20071008,000000,15.3577,15.6721,15.0993,15.2344,258983.09052985,0
+GROW.US,D,20071009,000000,15.2916,15.5372,15.0904,15.2254,323113.05768537,0
+GROW.US,D,20071010,000000,15.0814,18.4372,15.0745,18.3397,3228897.5531236,0
+GROW.US,D,20071011,000000,18.666,19.0034,17.1839,17.4887,2056420.1504824,0
+GROW.US,D,20071012,000000,17.443,18.6759,17.443,18.3722,856104.99379091,0
+GROW.US,D,20071015,000000,19.1541,19.6343,18.8356,19.0813,1331705.5833981,0
+GROW.US,D,20071016,000000,19.0813,19.233,18.1375,18.4285,526403.40060355,0
+GROW.US,D,20071017,000000,18.461,19.0684,18.0359,18.2588,441907.48632068,0
+GROW.US,D,20071018,000000,18.099,18.4765,17.9681,18.3722,303321.08486838,0
+GROW.US,D,20071019,000000,18.4372,18.6759,17.7904,17.9491,481318.02275495,0
+GROW.US,D,20071022,000000,17.6325,18.2992,16.6652,18.1227,556152.71220674,0
+GROW.US,D,20071023,000000,18.315,18.52,17.6711,17.7075,511949.59169025,0
+GROW.US,D,20071024,000000,17.4887,17.7825,16.8308,17.2737,365948.17229266,0
+GROW.US,D,20071025,000000,17.2893,17.8731,17.028,17.1414,333898.90709265,0
+GROW.US,D,20071026,000000,17.3407,18.0654,17.3407,17.9244,428830.81011659,0
+GROW.US,D,20071029,000000,17.8486,19.0112,17.8398,18.461,533328.61361616,0
+GROW.US,D,20071030,000000,18.4125,18.7075,17.7075,17.8081,374669.336725,0
+GROW.US,D,20071031,000000,17.8081,18.4372,17.6493,18.4036,360544.09261127,0
+GROW.US,D,20071101,000000,18.4372,18.4372,17.4285,17.8574,333671.75118185,0
+GROW.US,D,20071102,000000,18.099,18.2509,17.6325,17.8731,397528.92842665,0
+GROW.US,D,20071105,000000,17.0842,17.7243,16.5281,17.101,393565.86905438,0
+GROW.US,D,20071106,000000,17.0359,17.6711,16.8663,17.5566,385436.93253231,0
+GROW.US,D,20071107,000000,17.1839,17.6079,15.5537,15.7718,1179667.2928535,0
+GROW.US,D,20071108,000000,15.9365,15.9514,14.6643,15.3162,701855.98947142,0
+GROW.US,D,20071109,000000,14.8271,15.6475,14.6989,14.7068,413393.33498245,0
+GROW.US,D,20071112,000000,14.8577,14.9997,13.3607,13.6507,691062.02735304,0
+GROW.US,D,20071113,000000,13.7877,15.1703,13.7218,14.8024,652666.59389517,0
+GROW.US,D,20071114,000000,14.907,15.2434,14.834,15.2254,354343.95315319,0
+GROW.US,D,20071115,000000,14.3971,15.1406,14.3389,14.555,328798.0399886,0
+GROW.US,D,20071116,000000,14.6042,14.6723,14.0245,14.4376,290298.15537531,0
+GROW.US,D,20071119,000000,14.2355,14.4307,13.8291,13.9701,217425.72792079,0
+GROW.US,D,20071120,000000,14.0245,14.0245,12.4496,12.8933,603143.56307492,0
+GROW.US,D,20071121,000000,12.6261,12.635,11.8599,11.9497,456655.38101135,0
+GROW.US,D,20071123,000000,12.0561,12.9986,12.0561,12.6646,219228.77796274,0
+GROW.US,D,20071126,000000,12.6261,12.9594,12.2277,12.5264,343269.08841299,0
+GROW.US,D,20071127,000000,12.5935,12.7997,12.2326,12.4961,305067.34593263,0
+GROW.US,D,20071128,000000,12.6566,13.346,12.5502,13.1783,409231.5141882,0
+GROW.US,D,20071129,000000,13.122,13.4703,12.9832,13.0315,284087.87502837,0
+GROW.US,D,20071130,000000,13.5727,13.5727,13.122,13.2049,198040.40474767,0
+GROW.US,D,20071203,000000,12.7059,12.8283,12.2642,12.5935,645792.08532693,0
+GROW.US,D,20071204,000000,12.5264,12.7355,12.3037,12.4496,188783.80138271,0
+GROW.US,D,20071205,000000,12.6183,12.9911,12.5502,12.8529,230238.74101414,0
+GROW.US,D,20071206,000000,12.5502,13.6429,12.5502,13.4948,328454.26385576,0
+GROW.US,D,20071207,000000,13.5895,13.7286,12.9269,13.0639,626623.77717571,0
+GROW.US,D,20071210,000000,13.0639,13.6911,13.0639,13.6595,316556.9730278,0
+GROW.US,D,20071211,000000,13.625,16.0765,13.2248,15.7973,1836230.0162542,0
+GROW.US,D,20071212,000000,16.0352,16.5517,14.54,15.0814,777784.88083281,0
+GROW.US,D,20071213,000000,14.9641,15.0302,13.9998,14.5007,241175.68966564,0
+GROW.US,D,20071214,000000,14.2442,15.0619,13.8746,14.3893,241615.80424281,0
+GROW.US,D,20071217,000000,14.2512,14.4376,13.7443,13.7622,251567.05849568,0
+GROW.US,D,20071218,000000,13.7532,14.4051,13.625,13.8676,192703.25493285,0
+GROW.US,D,20071219,000000,14.2817,14.2817,13.6339,14.2276,159853.87360061,0
+GROW.US,D,20071220,000000,14.4307,14.8921,13.7877,14.7304,221817.74689248,0
+GROW.US,D,20071221,000000,15.2254,15.2254,14.4307,14.618,335217.22264638,0
+GROW.US,D,20071224,000000,15.1475,15.1475,14.2009,14.4542,117786.42428115,0
+GROW.US,D,20071226,000000,14.4455,15.332,14.0331,14.9641,415158.86373556,0
+GROW.US,D,20071227,000000,14.9909,15.1869,14.4307,14.4682,222481.97511379,0
+GROW.US,D,20071228,000000,14.8666,14.973,14.1044,14.1871,269558.00944851,0
+GROW.US,D,20071231,000000,14.1871,14.1871,13.1605,13.3539,485624.85826008,0
+GROW.US,D,20080102,000000,13.2809,13.8135,13.2317,13.625,238829.08798,0
+GROW.US,D,20080103,000000,13.625,13.8439,13.3065,13.548,176818.56659931,0
+GROW.US,D,20080104,000000,13.3914,13.5995,13.2809,13.4555,241819.63610919,0
+GROW.US,D,20080107,000000,13.4081,13.4081,12.4249,12.9525,312768.33694417,0
+GROW.US,D,20080108,000000,12.7612,13.4555,12.5097,12.8057,239514.61206794,0
+GROW.US,D,20080109,000000,12.6804,13.3824,12.6804,13.1873,164958.79706019,0
+GROW.US,D,20080110,000000,13.0976,14.2099,12.7937,14.0401,318460.41786961,0
+GROW.US,D,20080111,000000,13.9398,13.9398,13.5333,13.8746,170806.03358543,0
+GROW.US,D,20080114,000000,13.9398,13.986,13.4387,13.6429,155141.40254048,0
+GROW.US,D,20080115,000000,13.3745,13.7788,13.3213,13.557,101301.39532624,0
+GROW.US,D,20080116,000000,13.4703,13.9059,13.3994,13.6507,158133.97884744,0
+GROW.US,D,20080117,000000,13.7218,13.9059,13.0315,13.3125,205953.3403367,0
+GROW.US,D,20080118,000000,13.3914,13.548,12.8785,13.2809,245707.6529038,0
+GROW.US,D,20080122,000000,12.4961,13.057,10.434,12.8933,323208.3820408,0
+GROW.US,D,20080123,000000,11.9319,13.7966,11.8599,13.2049,558023.70620415,0
+GROW.US,D,20080124,000000,13.3065,13.6754,13.2986,13.4237,124586.90436061,0
+GROW.US,D,20080125,000000,13.5333,13.8588,13.1517,13.566,182980.17067965,0
+GROW.US,D,20080128,000000,13.6074,13.8291,13.3994,13.7788,263501.87061248,0
+GROW.US,D,20080129,000000,13.8913,14.0866,13.625,13.9149,135364.6410568,0
+GROW.US,D,20080130,000000,14.0245,14.2276,13.548,13.5816,219378.86311808,0
+GROW.US,D,20080131,000000,13.2118,13.9622,12.9986,13.6911,173511.62273723,0
+GROW.US,D,20080201,000000,13.7877,14.1121,13.625,13.9998,129923.04008655,0
+GROW.US,D,20080204,000000,14.1871,14.3893,13.7788,13.8835,133759.33834789,0
+GROW.US,D,20080205,000000,13.8291,14.332,13.625,13.6507,168558.81261075,0
+GROW.US,D,20080206,000000,13.7218,14.0245,13.4555,13.6595,131141.9749293,0
+GROW.US,D,20080207,000000,13.4644,13.8588,13.1695,13.3824,307796.25912883,0
+GROW.US,D,20080208,000000,13.3065,14.1369,13.2473,13.986,199826.21527852,0
+GROW.US,D,20080211,000000,13.9398,13.9398,13.3065,13.6074,217012.99374359,0
+GROW.US,D,20080212,000000,13.625,13.8361,13.3065,13.616,353463.72399886,0
+GROW.US,D,20080213,000000,13.6824,13.9771,13.4703,13.6754,79866.598511498,0
+GROW.US,D,20080214,000000,13.6674,13.7532,13.415,13.616,350437.68275861,0
+GROW.US,D,20080215,000000,13.625,13.9398,13.4948,13.9398,167591.37181209,0
+GROW.US,D,20080219,000000,14.0245,14.0245,13.5816,13.6339,108414.21478303,0
+GROW.US,D,20080220,000000,13.3824,13.9059,13.3824,13.7059,138937.27620738,0
+GROW.US,D,20080221,000000,13.7218,13.9059,13.4387,13.557,151192.54041263,0
+GROW.US,D,20080222,000000,13.7059,13.8135,13.3914,13.6507,112088.25882238,0
+GROW.US,D,20080225,000000,13.7443,13.8213,13.5333,13.7622,108016.69193914,0
+GROW.US,D,20080226,000000,13.6999,13.8213,13.4644,13.6824,86680.261746498,0
+GROW.US,D,20080227,000000,13.5816,13.8213,13.5816,13.6674,137746.73585348,0
+GROW.US,D,20080228,000000,13.7443,13.7788,13.5816,13.5895,65562.87475355,0
+GROW.US,D,20080229,000000,13.566,13.6674,13.4555,13.5037,118281.29965824,0
+GROW.US,D,20080303,000000,13.4475,13.6595,13.2986,13.5727,115085.90557379,0
+GROW.US,D,20080304,000000,13.3607,13.557,12.9911,13.2473,214763.74459115,0
+GROW.US,D,20080305,000000,13.3381,13.4237,12.9911,13.1517,162150.78493075,0
+GROW.US,D,20080306,000000,13.1055,13.1449,12.065,12.1429,320008.9316008,0
+GROW.US,D,20080307,000000,12.0215,12.2563,11.4201,11.8894,232299.3696335,0
+GROW.US,D,20080310,000000,11.4518,11.9072,10.5276,10.6923,276879.73121615,0
+GROW.US,D,20080311,000000,10.5276,11.003,10.0435,10.9745,505886.35423199,0
+GROW.US,D,20080312,000000,11.2061,11.8304,10.9823,11.3403,218320.15431956,0
+GROW.US,D,20080313,000000,11.4518,11.7021,11.0849,11.6292,461077.82264967,0
+GROW.US,D,20080314,000000,11.6558,11.7248,11.0277,11.2307,176298.33900004,0
+GROW.US,D,20080317,000000,10.7003,11.0187,9.86501,10.0917,404177.29517299,0
+GROW.US,D,20080318,000000,10.78,10.9667,10.4498,10.6096,249257.97809889,0
+GROW.US,D,20080319,000000,10.6746,10.9577,10.2851,10.3176,207228.05006827,0
+GROW.US,D,20080320,000000,10.8136,11.2613,10.2052,11.2613,426580.54687527,0
+GROW.US,D,20080324,000000,11.4201,11.9812,11.4201,11.717,179286.85895144,0
+GROW.US,D,20080325,000000,11.7416,12.0215,11.5661,12.0138,94656.07084655,0
+GROW.US,D,20080326,000000,11.9812,12.0215,11.5809,11.6637,51626.251172871,0
+GROW.US,D,20080327,000000,11.6025,11.9407,11.3403,11.3973,68197.477683231,0
+GROW.US,D,20080328,000000,11.8529,11.8529,11.0918,11.1064,58989.550584886,0
+GROW.US,D,20080331,000000,11.0108,11.5581,10.8215,10.8541,92896.626626767,0
+GROW.US,D,20080401,000000,11.2396,11.3886,11.1232,11.3165,94152.068669471,0
+GROW.US,D,20080402,000000,11.4358,11.5414,11.3009,11.4771,68817.085993483,0
+GROW.US,D,20080403,000000,11.2613,11.4771,11.1064,11.1401,71080.532390345,0
+GROW.US,D,20080404,000000,11.1401,11.3009,10.9024,10.9024,119533.69943428,0
+GROW.US,D,20080407,000000,10.9407,11.2613,10.9407,10.9407,101290.24034847,0
+GROW.US,D,20080408,000000,10.9487,11.1322,10.8374,10.8768,84769.718282478,0
+GROW.US,D,20080409,000000,10.8768,10.9251,10.6667,10.6835,162873.83030753,0
+GROW.US,D,20080410,000000,10.7003,10.8541,10.5207,10.7338,84099.405527851,0
+GROW.US,D,20080411,000000,10.6096,10.8136,10.3255,10.4271,137716.31318686,0
+GROW.US,D,20080414,000000,10.3609,10.7003,10.0435,10.1411,132780.74257147,0
+GROW.US,D,20080415,000000,10.2289,10.3255,10.1411,10.2052,76234.132116533,0
+GROW.US,D,20080416,000000,10.4408,10.5878,10.3176,10.5207,94924.804401732,0
+GROW.US,D,20080417,000000,10.5051,10.5276,9.94586,10.0198,285739.82582608,0
+GROW.US,D,20080418,000000,10.2289,10.5207,10.0996,10.4804,162663.91390783,0
+GROW.US,D,20080421,000000,10.3176,10.4883,10.1736,10.3255,90099.769475089,0
+GROW.US,D,20080422,000000,10.2199,10.3867,10.0031,10.1086,130345.91515263,0
+GROW.US,D,20080423,000000,10.15,10.5699,10.15,10.5207,105739.04829785,0
+GROW.US,D,20080424,000000,10.4962,10.7081,10.3334,10.6835,112760.59975479,0
+GROW.US,D,20080425,000000,10.6589,10.8215,10.434,10.6185,84623.68948268,0
+GROW.US,D,20080428,000000,10.7416,10.78,10.5622,10.6835,90579.433518868,0
+GROW.US,D,20080429,000000,10.636,10.8215,10.4804,10.5366,87939.76014475,0
+GROW.US,D,20080430,000000,10.5878,10.644,10.2762,10.3946,131017.24199613,0
+GROW.US,D,20080501,000000,10.3689,11.0187,10.3473,11.0187,168139.99390022,0
+GROW.US,D,20080502,000000,11.0187,11.2219,10.6923,10.7081,135826.05150059,0
+GROW.US,D,20080505,000000,10.8136,11.0987,10.6746,10.8541,128522.58333294,0
+GROW.US,D,20080506,000000,10.9667,11.4201,10.9577,11.1657,155241.79734034,0
+GROW.US,D,20080507,000000,11.2219,11.4201,10.5789,10.5878,140783.93207149,0
+GROW.US,D,20080508,000000,10.6529,11.1134,10.6529,10.9251,141160.15904874,0
+GROW.US,D,20080509,000000,10.4183,10.5789,10.0761,10.2446,286445.63169177,0
+GROW.US,D,20080512,000000,10.2762,10.6096,10.2762,10.3334,106374.88203031,0
+GROW.US,D,20080513,000000,10.3473,10.4804,10.2199,10.2604,63611.767734034,0
+GROW.US,D,20080514,000000,10.2604,10.4734,10.1648,10.1905,112363.07691089,0
+GROW.US,D,20080515,000000,10.2762,10.4183,10.2684,10.3176,156496.22529414,0
+GROW.US,D,20080516,000000,10.3609,10.4586,10.1086,10.2199,171400.28967347,0
+GROW.US,D,20080519,000000,10.2199,10.3255,10.0593,10.1411,169167.26594325,0
+GROW.US,D,20080520,000000,10.0996,10.3018,10.0996,10.1905,234059.82794218,0
+GROW.US,D,20080521,000000,10.2122,10.2762,10.0435,10.1411,423180.30683554,0
+GROW.US,D,20080522,000000,10.1648,10.2851,10.0673,10.1086,228233.88728359,0
+GROW.US,D,20080523,000000,10.0917,10.3473,10.0917,10.1816,156177.80138348,0
+GROW.US,D,20080527,000000,10.1816,10.4183,10.1816,10.4103,205705.90264816,0
+GROW.US,D,20080528,000000,10.4183,12.0887,10.3867,11.997,522976.79425273,0
+GROW.US,D,20080529,000000,11.9319,12.2277,11.4606,11.7101,437764.93321533,0
+GROW.US,D,20080530,000000,11.8461,12.3855,11.7584,12.1044,500430.55601732,0
+GROW.US,D,20080602,000000,12.0058,12.1429,11.6863,11.7248,169620.56367595,0
+GROW.US,D,20080603,000000,11.7584,12.0138,11.5001,11.6114,122409.65551917,0
+GROW.US,D,20080604,000000,11.5749,11.8982,11.5176,11.6863,141038.46838224,0
+GROW.US,D,20080605,000000,11.7672,12.35,11.7672,12.2563,186108.63489754,0
+GROW.US,D,20080606,000000,12.1272,12.6892,12.0215,12.4082,198604.23816911,0
+GROW.US,D,20080609,000000,12.5845,13.548,12.4496,13.1605,452231.92528415,0
+GROW.US,D,20080610,000000,13.0483,13.122,12.3687,12.635,293080.81528257,0
+GROW.US,D,20080611,000000,12.7858,13.0315,11.7672,11.7672,229977.10608117,0
+GROW.US,D,20080612,000000,11.9152,12.1853,11.5256,11.8982,111355.07255673,0
+GROW.US,D,20080613,000000,12.0058,12.6646,11.8982,12.5039,111895.58193375,0
+GROW.US,D,20080616,000000,12.6725,12.9832,12.203,12.8618,93010.204582165,0
+GROW.US,D,20080617,000000,12.9525,14.2442,12.8213,13.7218,736089.60213507,0
+GROW.US,D,20080618,000000,14.0639,15.0075,13.8135,14.6506,575476.17595774,0
+GROW.US,D,20080619,000000,14.6643,16.1899,14.5254,15.0302,699634.12071894,0
+GROW.US,D,20080620,000000,14.973,15.7274,14.8419,15.3242,527956.98477917,0
+GROW.US,D,20080623,000000,15.3831,15.6347,14.0166,14.5087,370532.86815298,0
+GROW.US,D,20080624,000000,14.3153,15.2837,13.8913,14.6643,360451.81052251,0
+GROW.US,D,20080625,000000,14.834,15.5064,14.1044,14.2187,354420.00981975,0
+GROW.US,D,20080626,000000,14.0481,15.4228,14.0245,14.4682,431410.65224634,0
+GROW.US,D,20080627,000000,14.4602,14.693,13.7877,14.1783,488734.0547891,0
+GROW.US,D,20080630,000000,14.1536,14.2738,13.3994,13.4237,211280.34926265,0
+GROW.US,D,20080701,000000,13.2809,13.9771,13.1961,13.4081,125116.25875987,0
+GROW.US,D,20080702,000000,13.3675,13.6595,12.5935,12.6566,266345.37585296,0
+GROW.US,D,20080703,000000,12.6646,12.6971,11.4518,11.7101,266769.26500793,0
+GROW.US,D,20080707,000000,11.7584,12.0138,10.9667,11.0987,338831.43544135,0
+GROW.US,D,20080708,000000,11.06,11.1322,10.4183,10.9823,550098.60154847,0
+GROW.US,D,20080709,000000,10.9193,11.3245,10.6835,11.2219,292542.33408332,0
+GROW.US,D,20080710,000000,11.1746,11.4121,11.0277,11.1134,135723.62852295,0
+GROW.US,D,20080711,000000,10.8374,11.2307,10.7555,11.0918,122903.51680739,0
+GROW.US,D,20080714,000000,11.3886,11.5001,10.9328,11.0187,81666.606286781,0
+GROW.US,D,20080715,000000,10.8294,11.1579,10.5051,10.7485,122904.53089628,0
+GROW.US,D,20080716,000000,10.7713,11.0918,10.6185,11.06,269739.53135938,0
+GROW.US,D,20080717,000000,11.2613,11.6637,11.0521,11.5256,141221.00438199,0
+GROW.US,D,20080718,000000,11.509,11.6932,10.9251,11.1401,199134.60665725,0
+GROW.US,D,20080721,000000,11.1657,11.8304,11.0918,11.6114,231457.6758569,0
+GROW.US,D,20080722,000000,11.2919,12.2277,11.0918,12.2189,294512.70879169,0
+GROW.US,D,20080723,000000,12.3422,12.3422,12.0395,12.0808,158061.97853642,0
+GROW.US,D,20080724,000000,12.1596,12.2958,11.4271,11.5176,139489.95465106,0
+GROW.US,D,20080725,000000,11.5749,12.2189,11.5749,11.8144,117232.73174857,0
+GROW.US,D,20080728,000000,11.7584,12.1361,11.4674,11.509,135295.68301243,0
+GROW.US,D,20080729,000000,11.4851,12.1044,11.4201,12.073,124724.8204493,0
+GROW.US,D,20080730,000000,12.3037,12.5432,11.717,12.1853,144201.4116223,0
+GROW.US,D,20080731,000000,12.0138,12.3855,11.8982,12.0138,133842.49363667,0
+GROW.US,D,20080801,000000,12.1044,12.2326,11.5809,12.0058,67856.743817037,0
+GROW.US,D,20080804,000000,12.6025,12.6025,11.3009,11.3798,106848.46154076,0
+GROW.US,D,20080805,000000,11.5414,11.5414,10.9407,11.1064,148133.03423908,0
+GROW.US,D,20080806,000000,11.0347,11.06,10.4734,10.5789,230616.99616917,0
+GROW.US,D,20080807,000000,10.434,10.6746,10.2684,10.3788,243093.33175187,0
+GROW.US,D,20080808,000000,10.3098,10.6923,10.3098,10.4655,236699.5013163,0
+GROW.US,D,20080811,000000,10.434,10.716,10.2762,10.6096,172239.95527232,0
+GROW.US,D,20080812,000000,10.5789,10.6185,10.3609,10.5699,93512.178581469,0
+GROW.US,D,20080813,000000,10.4883,10.5789,10.1905,10.4014,153501.62080941,0
+GROW.US,D,20080814,000000,10.3609,10.5789,10.3609,10.4498,54433.249213425,0
+GROW.US,D,20080815,000000,10.636,10.7555,10.2604,10.2762,121867.11796438,0
+GROW.US,D,20080818,000000,10.3018,10.8541,10.2604,10.6835,269506.29091526,0
+GROW.US,D,20080819,000000,10.5878,10.6923,10.2368,10.3542,90138.304852813,0
+GROW.US,D,20080820,000000,10.3473,10.8374,10.294,10.8057,159001.02484624,0
+GROW.US,D,20080821,000000,10.6835,11.06,10.5878,10.995,135849.375545,0
+GROW.US,D,20080822,000000,10.8452,11.2919,10.8452,11.284,123364.92725119,0
+GROW.US,D,20080825,000000,11.1657,11.2141,10.8215,10.8698,81576.352375793,0
+GROW.US,D,20080826,000000,10.8374,11.5878,10.8294,11.2781,158202.93689177,0
+GROW.US,D,20080827,000000,11.2919,11.3403,11.1064,11.284,55204.970856799,0
+GROW.US,D,20080828,000000,11.2141,11.5325,11.2141,11.5256,71006.503901559,0
+GROW.US,D,20080829,000000,11.6114,11.6114,11.2692,11.3403,51232.784684527,0
+GROW.US,D,20080902,000000,11.5176,11.6202,11.0187,11.1401,80061.303577895,0
+GROW.US,D,20080903,000000,11.0521,11.3009,10.9024,11.1657,59705.497339448,0
+GROW.US,D,20080904,000000,10.987,10.987,10.3946,10.6096,100503.30737178,0
+GROW.US,D,20080905,000000,10.4883,10.5789,10.0287,10.5789,133373.98457064,0
+GROW.US,D,20080908,000000,10.7003,10.7555,10.0198,10.5456,100099.69999456,0
+GROW.US,D,20080909,000000,10.3946,10.4804,9.20256,9.20256,204274.00913904,0
+GROW.US,D,20080910,000000,9.41042,9.58497,8.20756,8.42283,403321.40415196,0
+GROW.US,D,20080911,000000,8.17503,8.39995,6.73314,7.7502,508509.80218392,0
+GROW.US,D,20080912,000000,7.66995,7.76657,7.35754,7.76657,231214.29452391,0
+GROW.US,D,20080915,000000,7.42153,7.45418,6.86084,6.86862,293257.26674901,0
+GROW.US,D,20080916,000000,6.66854,7.01309,6.46029,6.66854,509552.28556024,0
+GROW.US,D,20080917,000000,6.56412,6.76429,6.3881,6.40377,292457.15061676,0
+GROW.US,D,20080918,000000,6.41964,6.81283,5.5867,6.70029,729120.78330028,0
+GROW.US,D,20080919,000000,7.90265,8.81657,7.2615,8.57716,499180.18441906,0
+GROW.US,D,20080922,000000,8.38347,8.46384,7.42934,7.43771,195267.88572929,0
+GROW.US,D,20080923,000000,7.35754,7.8783,7.06112,7.45418,138375.47096373,0
+GROW.US,D,20080924,000000,7.45418,7.73474,7.06902,7.66176,120804.35281031,0
+GROW.US,D,20080925,000000,7.66176,8.38347,7.54154,8.05499,125610.12004808,0
+GROW.US,D,20080926,000000,7.69458,8.01478,7.57389,7.91075,57627.629208996,0
+GROW.US,D,20080929,000000,7.5177,8.6803,6.01052,6.61263,117144.50601538,0
+GROW.US,D,20080930,000000,6.61263,8.05499,6.61263,8.05499,120823.62049916,0
+GROW.US,D,20081001,000000,8.01478,8.01478,6.82879,7.20499,139990.91456147,0
+GROW.US,D,20081002,000000,7.21348,7.49381,6.81283,6.84446,134765.31452428,0
+GROW.US,D,20081003,000000,7.04523,7.22166,6.49213,6.49213,131916.73883935,0
+GROW.US,D,20081006,000000,6.40377,6.41195,5.55494,5.74664,174044.01940317,0
+GROW.US,D,20081007,000000,5.36224,6.25951,5.146,5.28998,126207.4184028,0
+GROW.US,D,20081008,000000,5.16168,5.44165,4.79276,5.04157,198898.32394647,0
+GROW.US,D,20081009,000000,5.05765,5.11325,3.7269,3.73506,210023.89313105,0
+GROW.US,D,20081010,000000,3.59091,4.65689,3.08553,4.65689,366034.3698481,0
+GROW.US,D,20081013,000000,5.29815,5.77918,4.93713,5.77918,219954.86560617,0
+GROW.US,D,20081014,000000,6.01052,6.13949,5.24962,5.41007,166112.83021415,0
+GROW.US,D,20081015,000000,5.37025,5.54645,5.34598,5.41007,86163.076413881,0
+GROW.US,D,20081016,000000,5.53828,6.46029,4.83292,6.37143,204353.10807225,0
+GROW.US,D,20081017,000000,5.97906,7.16545,5.61855,6.21957,187641.9372954,0
+GROW.US,D,20081020,000000,6.39589,7.13389,5.93933,7.11722,251736.41133989,0
+GROW.US,D,20081021,000000,6.94919,7.37372,6.48444,6.82052,176408.87468875,0
+GROW.US,D,20081022,000000,6.54016,7.13389,6.41195,6.88479,304814.83779965,0
+GROW.US,D,20081023,000000,6.90888,6.91665,6.01052,6.08349,135564.41656761,0
+GROW.US,D,20081024,000000,5.65088,6.24363,5.2095,6.02699,117823.94556999,0
+GROW.US,D,20081027,000000,5.81872,5.97126,5.54645,5.57062,163598.90386207,0
+GROW.US,D,20081028,000000,5.80254,5.92326,5.44165,5.85058,180162.01766134,0
+GROW.US,D,20081029,000000,5.94732,5.94732,5.44165,5.53828,108197.19976112,0
+GROW.US,D,20081030,000000,5.53018,5.81063,5.51431,5.78698,78777.467046342,0
+GROW.US,D,20081031,000000,5.83519,5.93134,5.55494,5.77918,145549.13575378,0
+GROW.US,D,20081103,000000,5.73076,5.81063,5.5786,5.73866,72403.918388511,0
+GROW.US,D,20081104,000000,5.93134,6.04356,5.75452,5.77918,257778.35293152,0
+GROW.US,D,20081105,000000,5.65887,6.00322,5.0253,5.0893,134625.3702578,0
+GROW.US,D,20081106,000000,5.03319,5.31453,4.82464,4.92935,74154.235808307,0
+GROW.US,D,20081107,000000,4.98536,5.36224,4.06394,4.50463,329259.45043242,0
+GROW.US,D,20081110,000000,4.64871,4.80115,3.6552,3.71101,223902.71364515,0
+GROW.US,D,20081111,000000,3.66309,3.95145,3.40631,3.49477,184912.01001031,0
+GROW.US,D,20081112,000000,3.44625,3.45452,3.04541,3.06177,244649.95819416,0
+GROW.US,D,20081113,000000,3.01384,3.71101,2.82943,3.6552,207385.23384582,0
+GROW.US,D,20081114,000000,3.69475,3.7911,3.29381,3.38255,82825.709885173,0
+GROW.US,D,20081117,000000,3.32673,3.64683,3.00564,3.01384,48425.786643975,0
+GROW.US,D,20081118,000000,3.09391,3.41439,2.95782,3.08553,75829.510650429,0
+GROW.US,D,20081119,000000,3.08553,3.14212,2.69315,2.71662,86744.149346408,0
+GROW.US,D,20081120,000000,2.64492,2.7247,2.32426,2.34053,133856.69088109,0
+GROW.US,D,20081121,000000,2.44464,2.63675,2.3642,2.6131,186656.24289677,0
+GROW.US,D,20081124,000000,2.74888,3.49477,2.74888,3.22221,161771.51568683,0
+GROW.US,D,20081125,000000,3.29381,3.33402,2.8454,3.04541,87005.784279378,0
+GROW.US,D,20081126,000000,2.96483,3.87905,2.96483,3.79938,176846.96108817,0
+GROW.US,D,20081128,000000,3.67089,4.01483,3.67089,4.01483,60141.555561067,0
+GROW.US,D,20081201,000000,3.86287,4.00753,3.52652,3.52652,158551.78346909,0
+GROW.US,D,20081202,000000,3.5986,3.93535,3.51783,3.92747,94914.663512858,0
+GROW.US,D,20081203,000000,3.8469,4.00753,3.8469,3.93535,182391.99912491,0
+GROW.US,D,20081204,000000,3.83132,4.05587,3.7827,3.79938,112092.31517794,0
+GROW.US,D,20081205,000000,3.71101,4.16738,3.71101,4.12725,158592.34702457,0
+GROW.US,D,20081208,000000,4.26383,4.54408,4.18385,4.472,92512.28693841,0
+GROW.US,D,20081209,000000,4.30347,4.64871,4.12725,4.15222,103681.46194516,0
+GROW.US,D,20081210,000000,4.19994,4.55237,3.98338,4.0314,96850.559199062,0
+GROW.US,D,20081211,000000,4.11138,4.15222,3.69475,3.76712,110642.16806883,0
+GROW.US,D,20081212,000000,3.68676,3.9756,3.68676,3.94315,63307.541067788,0
+GROW.US,D,20081215,000000,3.95941,4.00753,3.719,3.75105,43943.5137613,0
+GROW.US,D,20081216,000000,3.82333,4.24797,3.73506,4.16738,111888.48331156,0
+GROW.US,D,20081217,000000,4.04757,4.28769,3.92747,4.0881,101255.76132629,0
+GROW.US,D,20081218,000000,4.07991,4.29627,3.6552,3.70255,105037.29878772,0
+GROW.US,D,20081219,000000,3.95145,4.00753,3.52652,3.52652,167945.28883383,0
+GROW.US,D,20081222,000000,3.52652,3.60658,3.2067,3.46241,96494.613999557,0
+GROW.US,D,20081223,000000,3.51783,3.5349,3.31026,3.43027,43625.08985063,0
+GROW.US,D,20081224,000000,3.43027,3.48657,3.30187,3.39044,44303.515316357,0
+GROW.US,D,20081226,000000,3.39842,3.43825,3.31825,3.35029,30715.738312973,0
+GROW.US,D,20081229,000000,3.35029,3.55847,3.24578,3.46241,109272.13398183,0
+GROW.US,D,20081230,000000,3.46241,4.06394,3.43027,4.05587,151174.28681264,0
+GROW.US,D,20081231,000000,4.04757,4.05587,3.83932,3.91947,95546.440889759,0
+GROW.US,D,20090102,000000,3.94315,4.35997,3.87136,4.26383,187528.35934002,0
+GROW.US,D,20090105,000000,4.32832,4.68894,4.25584,4.5283,427448.60696296,0
+GROW.US,D,20090106,000000,4.79276,4.79276,4.42387,4.61665,203343.07554031,0
+GROW.US,D,20090107,000000,4.49666,4.54408,4.20812,4.2158,158200.90871401,0
+GROW.US,D,20090108,000000,4.13573,4.56844,4.13573,4.49666,155591.65800652,0
+GROW.US,D,20090109,000000,4.48807,4.48807,4.20812,4.23169,62359.367957992,0
+GROW.US,D,20090112,000000,4.20812,4.32832,4.11956,4.20812,87909.337478126,0
+GROW.US,D,20090113,000000,4.20812,4.45661,4.20812,4.29627,39444.001367539,0
+GROW.US,D,20090114,000000,4.36806,4.36806,4.18385,4.20812,46410.792024547,0
+GROW.US,D,20090115,000000,4.19994,4.35997,3.8549,4.25584,85849.722947648,0
+GROW.US,D,20090116,000000,4.24797,4.43245,3.99964,4.27951,88389.001521904,0
+GROW.US,D,20090120,000000,4.19213,4.32832,4.00753,4.0881,84404.646282983,0
+GROW.US,D,20090121,000000,4.27951,4.80855,4.03959,4.80115,106984.34945168,0
+GROW.US,D,20090122,000000,4.65689,4.96918,4.47998,4.73697,119099.66939045,0
+GROW.US,D,20090123,000000,4.5283,4.94532,4.51233,4.66488,46538.567224369,0
+GROW.US,D,20090126,000000,4.66488,4.85697,4.33592,4.38423,90996.224051624,0
+GROW.US,D,20090127,000000,4.41609,4.44873,4.25584,4.31175,53773.077347672,0
+GROW.US,D,20090128,000000,4.41609,4.72858,4.41609,4.66488,92415.948494101,0
+GROW.US,D,20090129,000000,4.58442,4.58442,4.25584,4.26383,37166.357726252,0
+GROW.US,D,20090130,000000,4.35248,4.35248,3.99964,3.99964,46014.28326954,0
+GROW.US,D,20090202,000000,3.98338,4.60837,3.98338,4.58442,256140.59937824,0
+GROW.US,D,20090203,000000,4.66488,4.80855,4.61665,4.76113,246707.54454686,0
+GROW.US,D,20090204,000000,4.71291,4.71291,4.19994,4.19994,85405.55201493,0
+GROW.US,D,20090205,000000,3.83932,4.2231,3.83932,4.20812,75986.694427988,0
+GROW.US,D,20090206,000000,4.11956,4.33592,4.0314,4.32033,69852.470747602,0
+GROW.US,D,20090209,000000,4.24797,4.29627,4.06394,4.2722,85058.73361541,0
+GROW.US,D,20090210,000000,4.2158,4.26383,3.99156,3.99964,120660.35218828,0
+GROW.US,D,20090211,000000,4.02331,4.11138,3.90332,3.99156,44777.094826811,0
+GROW.US,D,20090212,000000,3.91127,4.19994,3.6552,3.82333,60413.331382911,0
+GROW.US,D,20090213,000000,3.82333,3.82333,3.51783,3.61466,117936.5094365,0
+GROW.US,D,20090217,000000,3.57454,3.57454,3.42248,3.543,56881.259787808,0
+GROW.US,D,20090218,000000,3.49477,3.59091,3.44625,3.49477,80018.71184462,0
+GROW.US,D,20090219,000000,3.57454,3.57454,3.41439,3.51044,138140.20234182,0
+GROW.US,D,20090220,000000,3.43825,3.8469,3.43825,3.79938,177357.04779856,0
+GROW.US,D,20090223,000000,3.80736,3.80736,3.36627,3.45452,131909.64021713,0
+GROW.US,D,20090224,000000,3.47041,3.5986,3.35029,3.59091,96773.488443615,0
+GROW.US,D,20090225,000000,3.51783,3.51783,3.29381,3.35809,58642.732185367,0
+GROW.US,D,20090226,000000,3.36627,3.50293,3.34231,3.34231,64650.194754815,0
+GROW.US,D,20090227,000000,3.26224,3.38255,3.08553,3.08553,74021.390164046,0
+GROW.US,D,20090302,000000,2.98129,3.09391,2.77284,2.77284,144584.73722178,0
+GROW.US,D,20090303,000000,2.81376,2.9175,2.68507,2.69315,87116.319968113,0
+GROW.US,D,20090304,000000,2.76536,2.79739,2.55697,2.70164,111732.31362287,0
+GROW.US,D,20090305,000000,2.6131,2.78891,2.6131,2.66102,106318.09305261,0
+GROW.US,D,20090306,000000,2.71662,2.79739,2.6131,2.74888,78816.002424064,0
+GROW.US,D,20090309,000000,2.68507,2.79739,2.65302,2.68507,84198.786238825,0
+GROW.US,D,20090310,000000,2.78891,2.9175,2.68507,2.9175,120882.43765464,0
+GROW.US,D,20090311,000000,2.95782,3.13366,2.93359,3.05387,77658.927003448,0
+GROW.US,D,20090312,000000,3.04541,3.35809,3.04541,3.34231,116011.76872805,0
+GROW.US,D,20090313,000000,3.35809,3.39044,3.21461,3.2862,47297.105712207,0
+GROW.US,D,20090316,000000,3.35029,3.40631,3.08553,3.1094,75542.52349527,0
+GROW.US,D,20090317,000000,3.1094,3.32673,2.8454,3.16539,165071.36092671,0
+GROW.US,D,20090318,000000,3.17377,3.7911,3.12517,3.7911,79191.215312434,0
+GROW.US,D,20090319,000000,3.76712,3.91947,3.719,3.74297,92119.834538955,0
+GROW.US,D,20090320,000000,3.79938,3.83932,3.46241,3.52652,90678.814229841,0
+GROW.US,D,20090323,000000,3.67089,4.00753,3.67089,3.99964,78359.662424698,0
+GROW.US,D,20090324,000000,3.95941,3.96731,3.57454,3.6552,35043.869684749,0
+GROW.US,D,20090325,000000,3.66309,4.00753,3.63074,3.92747,130216.11177503,0
+GROW.US,D,20090326,000000,3.95145,4.25584,3.95145,4.24007,93749.47538114,0
+GROW.US,D,20090327,000000,4.26383,4.26383,3.95145,3.95145,54832.800235092,0
+GROW.US,D,20090330,000000,3.79938,3.81525,3.57454,3.7269,66492.794263372,0
+GROW.US,D,20090331,000000,3.81525,3.95145,3.67868,3.90332,84339.744594186,0
+GROW.US,D,20090401,000000,3.79938,4.17576,3.7827,4.03959,37672.388081106,0
+GROW.US,D,20090402,000000,4.16738,4.20812,3.8469,4.16738,90399.939785784,0
+GROW.US,D,20090403,000000,4.15979,4.15979,3.98338,4.00753,73759.755231076,0
+GROW.US,D,20090406,000000,4.02331,4.10409,3.82333,4.07123,65881.29866422,0
+GROW.US,D,20090407,000000,3.99964,4.19994,3.90332,3.95941,50385.006374592,0
+GROW.US,D,20090408,000000,3.96731,4.10409,3.8549,4.07991,41452.911453641,0
+GROW.US,D,20090409,000000,4.16738,4.40071,4.03959,4.35997,80846.208376807,0
+GROW.US,D,20090413,000000,4.2231,4.54408,4.2231,4.41609,53940.402014107,0
+GROW.US,D,20090414,000000,4.31175,4.35997,3.89502,3.90332,105127.55269869,0
+GROW.US,D,20090415,000000,3.88703,4.00753,3.76712,3.99156,46595.356202069,0
+GROW.US,D,20090416,000000,4.04757,4.28769,3.86287,4.2722,67971.335861321,0
+GROW.US,D,20090417,000000,4.29627,4.63253,4.11956,4.61665,216561.72418865,0
+GROW.US,D,20090420,000000,4.41609,4.65689,4.38423,4.60837,188189.54529465,0
+GROW.US,D,20090421,000000,4.57642,4.80855,4.46441,4.76113,99076.484307088,0
+GROW.US,D,20090422,000000,4.64061,4.88891,4.48807,4.52079,54699.954590833,0
+GROW.US,D,20090423,000000,4.51233,4.51233,4.39232,4.47998,41184.177898458,0
+GROW.US,D,20090424,000000,4.53629,4.91309,4.4084,4.78478,77036.276426532,0
+GROW.US,D,20090427,000000,4.62453,4.87354,4.50463,4.80115,61712.379247777,0
+GROW.US,D,20090428,000000,4.71291,4.79276,4.4084,4.4084,58879.014896149,0
+GROW.US,D,20090429,000000,4.48807,4.65689,4.42387,4.56844,52788.397037926,0
+GROW.US,D,20090430,000000,4.60837,4.60837,4.41609,4.42387,297933.23060919,0
+GROW.US,D,20090501,000000,4.42387,4.60078,4.32033,4.34418,52949.637171038,0
+GROW.US,D,20090504,000000,4.35248,4.59249,4.35248,4.50463,97329.209153954,0
+GROW.US,D,20090505,000000,4.51233,4.51233,4.4084,4.42387,128990.07831006,0
+GROW.US,D,20090506,000000,4.59249,4.60078,4.32033,4.37595,128828.83817695,0
+GROW.US,D,20090507,000000,4.37595,4.56844,4.10409,4.42387,104478.53581072,0
+GROW.US,D,20090508,000000,4.46441,4.63253,4.46441,4.60078,97626.337197988,0
+GROW.US,D,20090511,000000,4.4084,4.4084,4.25584,4.2722,55242.492145636,0
+GROW.US,D,20090512,000000,4.30347,4.32832,4.07123,4.19213,81690.944420079,0
+GROW.US,D,20090513,000000,4.09598,4.18385,3.92747,3.95941,107180.06860697,0
+GROW.US,D,20090514,000000,3.9756,4.14422,3.91947,4.04757,90566.250363332,0
+GROW.US,D,20090515,000000,4.04757,4.06394,3.80736,3.91947,76482.583893966,0
+GROW.US,D,20090518,000000,3.99964,4.4084,3.80736,4.4084,96580.811554992,0
+GROW.US,D,20090519,000000,4.34418,4.472,4.30347,4.33592,27617.696761712,0
+GROW.US,D,20090520,000000,4.40071,4.52079,4.32033,4.35997,71355.350478853,0
+GROW.US,D,20090521,000000,4.28769,4.44093,4.00753,4.15222,71484.139767562,0
+GROW.US,D,20090522,000000,4.18385,4.24797,4.0881,4.0881,21030.175348622,0
+GROW.US,D,20090526,000000,4.04757,4.40071,4.04757,4.40071,50095.99104166,0
+GROW.US,D,20090527,000000,4.39232,4.46441,4.11138,4.12725,62424.26964679,0
+GROW.US,D,20090528,000000,4.11956,4.4084,4.03959,4.39232,86988.544768292,0
+GROW.US,D,20090529,000000,4.50463,5.61015,4.33592,5.44982,765881.50547154,0
+GROW.US,D,20090601,000000,6.09168,7.59026,5.81063,7.21348,1257665.9396341,0
+GROW.US,D,20090602,000000,7.29383,7.69458,6.82052,6.8769,572650.92431721,0
+GROW.US,D,20090603,000000,6.96498,7.37372,6.81283,7.24561,374758.57654711,0
+GROW.US,D,20090604,000000,7.34956,8.17503,7.28585,8.17503,633422.2290774,0
+GROW.US,D,20090605,000000,8.72714,8.72714,7.74281,8.4958,400656.37855566,0
+GROW.US,D,20090608,000000,8.33595,8.44818,7.93451,7.98324,310379.14352525,0
+GROW.US,D,20090609,000000,8.30341,8.38347,7.81441,7.85502,153765.28392016,0
+GROW.US,D,20090610,000000,7.93451,8.20756,7.61403,7.81441,307164.48175193,0
+GROW.US,D,20090611,000000,8.06329,8.08706,7.69458,7.76657,279196.92432403,0
+GROW.US,D,20090612,000000,7.66995,7.75879,6.93312,7.06112,590015.16833757,0
+GROW.US,D,20090615,000000,7.01309,7.01309,6.43562,6.50792,319336.59066839,0
+GROW.US,D,20090616,000000,6.62033,6.79674,6.41195,6.46029,391548.84625718,0
+GROW.US,D,20090617,000000,6.48444,7.16545,6.33977,6.86084,460854.72309441,0
+GROW.US,D,20090618,000000,6.82879,6.89269,6.53247,6.66854,121804.24445336,0
+GROW.US,D,20090619,000000,6.78077,7.00481,6.54016,6.69231,229060.36972688,0
+GROW.US,D,20090622,000000,6.76429,6.76429,6.21169,6.23554,167095.48234613,0
+GROW.US,D,20090623,000000,6.29145,6.54016,6.17136,6.33218,125741.95160346,0
+GROW.US,D,20090624,000000,6.33218,6.69231,6.29145,6.40377,97294.73013178,0
+GROW.US,D,20090625,000000,6.50792,7.02946,6.37143,7.01309,272897.404155,0
+GROW.US,D,20090626,000000,7.05284,7.79804,6.92493,7.687,597474.80619389,0
+GROW.US,D,20090629,000000,7.60612,7.687,7.25332,7.30892,209452.9610874,0
+GROW.US,D,20090630,000000,7.29383,7.60612,7.21348,7.42153,253552.64453737,0
+GROW.US,D,20090701,000000,7.61403,7.98324,7.43771,7.60612,170933.80878524,0
+GROW.US,D,20090702,000000,7.42934,7.5177,6.88479,6.93312,139916.88607269,0
+GROW.US,D,20090706,000000,6.81283,6.86084,6.37143,6.82052,139618.74393978,0
+GROW.US,D,20090707,000000,6.80445,6.80445,6.39589,6.43562,110895.69029071,0
+GROW.US,D,20090708,000000,6.44392,6.54875,6.21169,6.26759,116544.16539398,0
+GROW.US,D,20090709,000000,6.41195,6.53247,6.17136,6.18793,98768.201285293,0
+GROW.US,D,20090710,000000,6.18793,6.39589,6.14769,6.37143,84557.773704994,0
+GROW.US,D,20090713,000000,6.43562,6.57191,6.33218,6.56412,81788.296953278,0
+GROW.US,D,20090714,000000,6.57969,6.80445,6.36394,6.59666,72065.212700091,0
+GROW.US,D,20090715,000000,6.73314,7.09326,6.62033,7.09326,170733.01918552,0
+GROW.US,D,20090716,000000,7.16545,7.16545,6.86862,7.06112,109145.37287092,0
+GROW.US,D,20090717,000000,7.0771,9.77725,6.77248,9.61751,1515311.4469215,0
+GROW.US,D,20090720,000000,10.0673,10.1816,8.89596,9.17621,753895.98891037,0
+GROW.US,D,20090721,000000,9.4183,9.68948,8.61699,8.96172,334857.22109133,0
+GROW.US,D,20090722,000000,8.70389,9.55144,8.4958,9.02515,266252.07967532,0
+GROW.US,D,20090723,000000,9.08165,9.81868,8.8086,9.52777,281562.79369854,0
+GROW.US,D,20090724,000000,9.44887,10.1983,9.08165,9.82655,390185.9107924,0
+GROW.US,D,20090727,000000,10.0996,10.0996,9.61751,10.0198,263392.34901262,0
+GROW.US,D,20090728,000000,10.2052,10.2199,9.81868,10.1736,147724.35641742,0
+GROW.US,D,20090729,000000,10.0593,10.1245,9.66681,9.92909,98395.016574701,0
+GROW.US,D,20090730,000000,9.93703,10.4962,9.93703,10.2762,144326.14455546,0
+GROW.US,D,20090731,000000,10.2604,10.2684,9.92909,9.96863,152048.43143365,0
+GROW.US,D,20090803,000000,10.2684,10.2762,9.73089,9.76936,244561.73246095,0
+GROW.US,D,20090804,000000,9.69836,10.2052,9.45479,10.0917,199098.09945732,0
+GROW.US,D,20090805,000000,10.0355,10.5127,9.80189,9.99523,125947.81164761,0
+GROW.US,D,20090806,000000,10.0523,10.1816,9.50706,9.92021,241367.35246538,0
+GROW.US,D,20090807,000000,10.3018,11.1401,10.0355,10.9487,452257.27750634,0
+GROW.US,D,20090810,000000,10.9823,11.6202,10.8215,10.8768,313485.29778763,0
+GROW.US,D,20090811,000000,11.077,11.1064,10.4962,10.5127,263401.47581261,0
+GROW.US,D,20090812,000000,10.5456,10.9745,10.4183,10.716,153897.11547553,0
+GROW.US,D,20090813,000000,10.8698,10.9487,10.4271,10.716,117325.01383734,0
+GROW.US,D,20090814,000000,10.862,10.862,10.2368,10.3867,135547.17705652,0
+GROW.US,D,20090817,000000,10.0917,10.0917,9.29524,9.45479,261346.93172656,0
+GROW.US,D,20090818,000000,9.51198,10.0523,9.47254,9.79402,137616.93247588,0
+GROW.US,D,20090819,000000,9.61751,9.76147,9.33883,9.44296,108641.37069384,0
+GROW.US,D,20090820,000000,9.39268,9.61751,9.39268,9.58497,91301.464806756,0
+GROW.US,D,20090821,000000,9.61751,9.8729,9.46465,9.66681,171534.14940664,0
+GROW.US,D,20090824,000000,9.71514,9.88873,9.4824,9.52777,92708.006093695,0
+GROW.US,D,20090825,000000,9.61751,9.84332,9.45479,9.61751,69400.187103785,0
+GROW.US,D,20090826,000000,9.55144,9.71514,9.46465,9.59385,71804.591856007,0
+GROW.US,D,20090827,000000,9.61751,9.69836,9.21665,9.63427,217835.41983133,0
+GROW.US,D,20090828,000000,9.73978,9.73978,9.33883,9.37097,81560.126953594,0
+GROW.US,D,20090831,000000,9.22512,9.32994,8.1912,8.88009,337561.79615424,0
+GROW.US,D,20090901,000000,8.7593,9.63427,8.4958,8.4958,132528.2344385,0
+GROW.US,D,20090902,000000,8.42283,8.76836,8.33595,8.63878,107534.9997176,0
+GROW.US,D,20090903,000000,8.72714,9.8591,8.43191,9.60072,340003.7221953,0
+GROW.US,D,20090904,000000,9.60862,10.0031,9.38676,9.8975,236051.49851718,0
+GROW.US,D,20090908,000000,10.0198,10.636,9.93703,10.6017,268457.7230056,0
+GROW.US,D,20090909,000000,10.636,10.644,10.0917,10.3098,172897.08487141,0
+GROW.US,D,20090910,000000,10.3413,11.06,10.0593,11.0435,378317.01445328,0
+GROW.US,D,20090911,000000,10.4408,10.7416,10.2526,10.3689,207827.37660078,0
+GROW.US,D,20090914,000000,10.1558,10.3788,10.0198,10.3018,128547.93555512,0
+GROW.US,D,20090915,000000,10.2604,10.4962,10.0287,10.2762,104032.33670022,0
+GROW.US,D,20090916,000000,10.2762,10.7485,10.2199,10.644,153100.04160996,0
+GROW.US,D,20090917,000000,10.6185,10.8057,10.2446,10.294,109774.10798113,0
+GROW.US,D,20090918,000000,10.4103,10.5456,10.1411,10.3946,122115.56974181,0
+GROW.US,D,20090921,000000,10.2122,10.3018,10.0198,10.1245,61768.154136589,0
+GROW.US,D,20090922,000000,10.2122,10.3098,10.0917,10.1736,65867.101419796,0
+GROW.US,D,20090923,000000,10.1332,10.78,10.0355,10.0593,290463.45186399,0
+GROW.US,D,20090924,000000,10.0996,10.3413,9.4183,9.65892,189727.91813697,0
+GROW.US,D,20090925,000000,9.55144,9.73978,9.26596,9.44296,150062.84539196,0
+GROW.US,D,20090928,000000,9.49818,10.0849,9.21665,9.98625,153475.25449835,0
+GROW.US,D,20090929,000000,9.93703,9.96863,9.65892,9.70625,74627.81531876,0
+GROW.US,D,20090930,000000,9.83443,10.1816,9.53565,9.87984,190855.58497984,0
+GROW.US,D,20091001,000000,9.8591,9.8591,9.2705,9.50706,127448.66320109,0
+GROW.US,D,20091002,000000,9.2705,9.4824,9.16902,9.22512,114718.80539651,0
+GROW.US,D,20091005,000000,9.32059,9.61751,9.26596,9.51198,76975.431093284,0
+GROW.US,D,20091006,000000,9.70625,9.98625,9.61751,9.97737,147192.97384037,0
+GROW.US,D,20091007,000000,9.84332,10.0031,9.71514,9.86501,59536.144495239,0
+GROW.US,D,20091008,000000,9.92909,10.3689,9.8975,10.1411,133955.05750319,0
+GROW.US,D,20091009,000000,10.1816,10.2684,10.0593,10.2684,76363.935494133,0
+GROW.US,D,20091012,000000,10.3413,10.6923,10.2684,10.4408,158227.27502509,0
+GROW.US,D,20091013,000000,10.5051,10.5051,9.36201,9.77725,183849.24485622,0
+GROW.US,D,20091014,000000,10.0031,10.4655,9.8729,10.2684,118802.5413464,0
+GROW.US,D,20091015,000000,10.1983,10.5366,10.0198,10.5207,93699.785025654,0
+GROW.US,D,20091016,000000,10.3689,10.3689,10.0593,10.1411,64732.335954702,0
+GROW.US,D,20091019,000000,10.2289,10.4962,10.0198,10.4804,110815.57726859,0
+GROW.US,D,20091020,000000,10.5366,10.5366,10.2368,10.3867,92787.105026919,0
+GROW.US,D,20091021,000000,10.2684,10.5366,10.0111,10.0287,123453.15298441,0
+GROW.US,D,20091022,000000,10.0198,10.1816,9.81868,10.0849,68238.041238731,0
+GROW.US,D,20091023,000000,10.0849,10.2446,9.36201,9.51889,116405.23521641,0
+GROW.US,D,20091026,000000,9.50706,9.79402,8.83207,8.91923,217234.06512105,0
+GROW.US,D,20091027,000000,8.84045,8.91174,8.37569,8.73631,169526.25340941,0
+GROW.US,D,20091028,000000,8.73631,8.81657,8.1272,8.1912,224874.21079936,0
+GROW.US,D,20091029,000000,8.15116,8.56848,8.15116,8.41534,158287.10626944,0
+GROW.US,D,20091030,000000,8.34356,8.5525,7.83877,8.00719,181241.00823761,0
+GROW.US,D,20091102,000000,8.01478,8.07129,7.37372,7.45418,222827.77942441,0
+GROW.US,D,20091103,000000,7.36564,7.64628,7.25332,7.47774,107990.32562807,0
+GROW.US,D,20091104,000000,7.69458,7.84696,7.41444,7.42153,110279.12424711,0
+GROW.US,D,20091105,000000,7.49381,8.00719,7.47774,7.96675,84735.239260305,0
+GROW.US,D,20091106,000000,8.06329,9.4183,7.93451,9.30392,260852.05634948,0
+GROW.US,D,20091109,000000,9.43507,10.2199,9.43507,9.8729,423861.77456792,0
+GROW.US,D,20091110,000000,9.8729,10.0996,9.6816,9.8591,243455.36148469,0
+GROW.US,D,20091111,000000,10.0996,10.4183,9.82655,10.3946,185514.37880947,0
+GROW.US,D,20091112,000000,10.4103,10.5699,9.93703,10.1245,183082.59365729,0
+GROW.US,D,20091113,000000,10.2122,10.5366,10.0287,10.3867,147519.51046214,0
+GROW.US,D,20091116,000000,10.5524,11.4201,10.4883,11.3973,477627.7532934,0
+GROW.US,D,20091117,000000,11.2525,11.5414,11.0347,11.4606,195950.36755055,0
+GROW.US,D,20091118,000000,11.3548,11.4606,11.2219,11.4358,101231.42319299,0
+GROW.US,D,20091119,000000,11.2613,11.284,10.6667,10.9667,179171.25281827,0
+GROW.US,D,20091120,000000,10.9024,11.0521,10.5524,10.6746,100813.61857135,0
+GROW.US,D,20091123,000000,10.9407,11.7495,10.6185,11.3009,200648.64136626,0
+GROW.US,D,20091124,000000,11.2781,11.2781,10.7249,10.8935,91559.043384176,0
+GROW.US,D,20091125,000000,10.862,11.06,10.5957,10.5957,89076.553787618,0
+GROW.US,D,20091127,000000,10.4734,10.7485,10.4271,10.4734,91158.478273621,0
+GROW.US,D,20091130,000000,10.434,10.5456,10.0917,10.3098,85616.482503527,0
+GROW.US,D,20091201,000000,10.4183,10.7416,10.0031,10.6667,90370.531208047,0
+GROW.US,D,20091202,000000,10.6667,11.0187,10.6667,10.9823,96231.964977699,0
+GROW.US,D,20091203,000000,10.9823,11.3481,10.9024,10.9667,134646.66612444,0
+GROW.US,D,20091204,000000,11.3009,11.3009,10.7634,11.2061,92918.936582292,0
+GROW.US,D,20091207,000000,11.2219,11.2613,10.8215,11.0849,46333.721269098,0
+GROW.US,D,20091208,000000,10.995,11.1972,10.7713,10.9487,70830.052435138,0
+GROW.US,D,20091209,000000,11.0521,11.2061,10.6185,11.1232,82631.004818777,0
+GROW.US,D,20091210,000000,11.1657,11.1657,10.4962,10.6017,98286.509063739,0
+GROW.US,D,20091211,000000,10.7249,10.7249,10.3473,10.6017,77465.236025938,0
+GROW.US,D,20091214,000000,10.6589,10.9094,10.5207,10.8136,70625.206479865,0
+GROW.US,D,20091215,000000,10.7338,10.797,10.4962,10.5878,106657.81282992,0
+GROW.US,D,20091216,000000,10.7555,10.7555,10.4655,10.5957,76999.769226582,0
+GROW.US,D,20091217,000000,10.5207,10.6746,10.15,10.15,128298.46968879,0
+GROW.US,D,20091218,000000,10.3018,10.5456,10.1175,10.4962,275662.82455116,0
+GROW.US,D,20091221,000000,10.5366,10.8215,10.1816,10.3018,112281.9497999,0
+GROW.US,D,20091222,000000,10.1905,10.5366,10.1905,10.4498,99589.613284154,0
+GROW.US,D,20091223,000000,10.5622,10.78,10.3255,10.4804,38154.080302661,0
+GROW.US,D,20091224,000000,10.4103,10.4271,10.1816,10.2762,37993.854258438,0
+GROW.US,D,20091228,000000,10.3018,10.3018,10.0593,10.1905,88422.466455192,0
+GROW.US,D,20091229,000000,10.2052,10.3542,10.0111,10.0111,52404.05734957,0
+GROW.US,D,20091230,000000,10.0031,10.15,9.75358,9.97737,93770.771247779,0
+GROW.US,D,20091231,000000,9.9537,10.1175,9.82655,9.86501,74808.323140733,0
+GROW.US,D,20100104,000000,9.99523,10.2199,9.4824,9.64904,314593.69694165,0
+GROW.US,D,20100105,000000,9.61751,10.0111,9.59385,9.69836,107399.11180665,0
+GROW.US,D,20100106,000000,9.68948,9.80189,9.36201,9.42619,172814.94367152,0
+GROW.US,D,20100107,000000,9.42619,9.45479,9.21665,9.23164,106875.84194072,0
+GROW.US,D,20100108,000000,9.25668,9.29524,8.87161,9.08954,192041.05488931,0
+GROW.US,D,20100111,000000,9.07564,9.25668,8.63878,8.88009,242817.49957448,0
+GROW.US,D,20100112,000000,8.75071,9.24031,8.70389,8.96172,249017.63903255,0
+GROW.US,D,20100113,000000,9.05886,9.20256,8.84045,9.15453,93674.432803466,0
+GROW.US,D,20100114,000000,9.20256,9.8729,9.20256,9.56919,421123.73457172,0
+GROW.US,D,20100115,000000,9.60862,9.73089,8.85494,9.01035,206679.42798012,0
+GROW.US,D,20100119,000000,9.06784,9.4183,9.05886,9.37097,100991.08412665,0
+GROW.US,D,20100120,000000,9.25668,9.38676,9.02515,9.13736,57084.077565304,0
+GROW.US,D,20100121,000000,9.14663,9.27818,8.6096,8.63878,186012.29645324,0
+GROW.US,D,20100122,000000,8.61699,8.72714,8.10342,8.23931,157375.4403596,0
+GROW.US,D,20100125,000000,8.30341,8.37569,8.16684,8.25511,93836.687025464,0
+GROW.US,D,20100126,000000,8.19889,8.41534,7.91075,7.94251,131076.05915161,0
+GROW.US,D,20100127,000000,7.88659,8.23931,7.71876,8.20756,82590.441263277,0
+GROW.US,D,20100128,000000,8.23132,8.47953,7.94251,8.08706,204071.19136153,0
+GROW.US,D,20100129,000000,8.11103,8.37569,7.61403,7.70218,168547.65763299,0
+GROW.US,D,20100201,000000,7.70218,7.85502,7.34176,7.76657,118516.56828012,0
+GROW.US,D,20100202,000000,7.81441,7.8783,7.63809,7.80671,114418.63508582,0
+GROW.US,D,20100203,000000,7.79804,7.87091,7.61403,7.66995,64910.815598899,0
+GROW.US,D,20100204,000000,7.60612,7.60612,7.10145,7.14129,168750.4754105,0
+GROW.US,D,20100205,000000,7.11722,7.47016,7.06902,7.45418,157414.98982622,0
+GROW.US,D,20100208,000000,7.35754,7.96675,7.29383,7.52607,175182.8412238,0
+GROW.US,D,20100209,000000,7.79804,7.80671,7.37372,7.64628,83781.995706071,0
+GROW.US,D,20100210,000000,7.59805,7.70218,7.49381,7.64628,50656.782196438,0
+GROW.US,D,20100211,000000,7.60612,7.98324,7.45418,7.91075,120976.74792116,0
+GROW.US,D,20100212,000000,7.81441,7.97533,7.74281,7.97533,87397.222589947,0
+GROW.US,D,20100216,000000,8.15116,8.41534,8.11862,8.19889,147677.7083286,0
+GROW.US,D,20100217,000000,8.21544,8.29573,7.76657,7.83877,91317.690228956,0
+GROW.US,D,20100218,000000,7.75879,7.77407,7.44628,7.75879,111577.15802309,0
+GROW.US,D,20100219,000000,7.7502,7.96675,7.57389,7.89478,54347.051657988,0
+GROW.US,D,20100222,000000,7.90265,7.92662,7.56651,7.65386,63239.597112326,0
+GROW.US,D,20100223,000000,7.66176,7.83078,7.47016,7.58158,80659.616021509,0
+GROW.US,D,20100224,000000,7.65386,7.7502,7.42153,7.51037,73533.613409167,0
+GROW.US,D,20100225,000000,7.38989,7.88659,7.29383,7.88659,152249.22103338,0
+GROW.US,D,20100226,000000,7.89478,7.96675,7.71027,7.75879,71810.676389333,0
+GROW.US,D,20100301,000000,7.80671,7.91075,7.57389,7.64628,83542.670728623,0
+GROW.US,D,20100302,000000,7.65386,8.39187,7.65386,8.20756,152799.87129928,0
+GROW.US,D,20100303,000000,8.25511,8.4958,7.91075,8.14279,121918.83649765,0
+GROW.US,D,20100304,000000,8.14279,8.4958,8.11103,8.39187,81510.436598109,0
+GROW.US,D,20100305,000000,8.48751,8.94547,8.43191,8.85494,152778.57543263,0
+GROW.US,D,20100308,000000,8.94547,8.94547,8.47953,8.65585,108253.98873882,0
+GROW.US,D,20100309,000000,8.63878,9.22512,8.61699,8.91174,126598.85671337,0
+GROW.US,D,20100310,000000,8.91174,9.20256,8.58515,8.68761,105181.29940972,0
+GROW.US,D,20100311,000000,8.6096,8.91923,8.41534,8.88769,55743.452056052,0
+GROW.US,D,20100312,000000,8.91923,8.91923,8.68761,8.75071,27213.075295606,0
+GROW.US,D,20100315,000000,8.7593,8.7593,8.4402,8.53622,60011.752183469,0
+GROW.US,D,20100316,000000,8.6096,8.82457,8.41534,8.81657,64741.462754688,0
+GROW.US,D,20100317,000000,8.85494,9.24031,8.72714,9.12257,173627.22887039,0
+GROW.US,D,20100318,000000,9.21665,9.23164,8.81657,8.84045,53958.655614082,0
+GROW.US,D,20100319,000000,8.91923,9.09782,8.31948,8.35134,152563.58858849,0
+GROW.US,D,20100322,000000,8.23931,8.4958,7.93451,8.4402,108295.56638319,0
+GROW.US,D,20100323,000000,8.44818,8.54432,8.11862,8.47953,93716.010447854,0
+GROW.US,D,20100324,000000,8.38347,8.47953,8.18301,8.21544,92326.708672,0
+GROW.US,D,20100325,000000,8.27927,8.41534,8.10342,8.11862,95702.610578433,0
+GROW.US,D,20100326,000000,8.13528,8.35892,8.03903,8.08706,67956.12452801,0
+GROW.US,D,20100329,000000,8.1272,8.27927,8.01478,8.24722,60504.599382786,0
+GROW.US,D,20100330,000000,8.1912,8.21544,7.8783,8.01478,114515.98761902,0
+GROW.US,D,20100331,000000,7.97533,8.09545,7.91075,7.92662,93264.740892923,0
+GROW.US,D,20100401,000000,8.00719,8.15945,7.81441,7.91075,106067.61309739,0
+GROW.US,D,20100405,000000,7.89478,8.32767,7.89478,8.23931,155081.57129611,0
+GROW.US,D,20100406,000000,8.1912,8.39187,8.18301,8.25511,66567.836841047,0
+GROW.US,D,20100407,000000,8.21544,8.33595,8.01478,8.11103,107622.21136191,0
+GROW.US,D,20100408,000000,8.01478,8.21544,7.98324,8.07897,62169.733336031,0
+GROW.US,D,20100409,000000,8.07129,8.24722,7.98324,8.10342,120041.75796691,0
+GROW.US,D,20100412,000000,8.10342,8.23931,8.01478,8.03125,72989.047676588,0
+GROW.US,D,20100413,000000,7.96675,8.17503,7.89478,8.1272,75697.679095056,0
+GROW.US,D,20100414,000000,8.15116,8.35134,8.02257,8.29573,106705.47500762,0
+GROW.US,D,20100415,000000,8.30341,8.39995,8.17503,8.32767,77053.515937621,0
+GROW.US,D,20100416,000000,8.31149,8.35892,8.03903,8.18301,104227.04176661,0
+GROW.US,D,20100419,000000,8.10342,8.32767,7.66995,7.71876,172103.05327251,0
+GROW.US,D,20100420,000000,7.7502,7.97533,7.7502,7.83877,82187.847974946,0
+GROW.US,D,20100421,000000,7.87091,8.01478,7.66995,7.99881,94539.450624489,0
+GROW.US,D,20100422,000000,7.83078,8.14279,7.83078,8.02257,133177.25132648,0
+GROW.US,D,20100423,000000,8.01843,8.13932,7.73708,7.81716,128331.93462209,0
+GROW.US,D,20100426,000000,7.89478,8.01478,7.72634,7.79034,88313.95894423,0
+GROW.US,D,20100427,000000,7.64628,7.86272,7.34956,7.39806,138568.14785233,0
+GROW.US,D,20100428,000000,7.49381,7.54983,7.18931,7.35754,102882.3599018,0
+GROW.US,D,20100429,000000,7.41444,7.43771,7.27777,7.34956,141304.15967077,0
+GROW.US,D,20100430,000000,7.34176,7.49381,7.22166,7.24561,198815.1686577,0
+GROW.US,D,20100503,000000,7.26948,7.45418,7.26948,7.38989,125685.16262576,0
+GROW.US,D,20100504,000000,7.24561,7.31701,6.65228,7.10884,312943.77432172,0
+GROW.US,D,20100505,000000,6.91665,7.08489,6.82052,6.94919,155453.74191783,0
+GROW.US,D,20100506,000000,6.92493,7.14129,6.6441,6.85295,270922.97309107,0
+GROW.US,D,20100507,000000,7.06112,7.15726,6.39589,6.51618,259997.17941733,0
+GROW.US,D,20100510,000000,6.92493,7.21348,6.73314,6.77248,266083.74092001,0
+GROW.US,D,20100511,000000,6.65228,6.79674,6.57969,6.74881,164360.48461659,0
+GROW.US,D,20100512,000000,6.80445,7.14926,6.78895,7.10145,229550.17465954,0
+GROW.US,D,20100513,000000,7.05284,7.10145,6.89269,7.03755,159527.33697884,0
+GROW.US,D,20100514,000000,7.00481,7.00481,6.76429,6.82052,104545.46567728,0
+GROW.US,D,20100517,000000,6.8769,6.94919,6.75652,6.88479,113405.56028722,0
+GROW.US,D,20100518,000000,6.98865,7.14129,6.41964,6.48444,187061.87845178,0
+GROW.US,D,20100519,000000,6.4522,6.49213,6.29145,6.44392,180029.17201708,0
+GROW.US,D,20100520,000000,6.24363,6.29965,5.66667,5.72296,331718.61598456,0
+GROW.US,D,20100521,000000,5.5786,6.03577,5.43434,5.95529,218417.50685275,0
+GROW.US,D,20100524,000000,5.85058,6.09168,5.73076,5.96337,114241.1695305,0
+GROW.US,D,20100525,000000,5.73076,5.85874,5.57062,5.69033,145457.8677539,0
+GROW.US,D,20100526,000000,5.7708,6.05106,5.67456,5.69033,94479.619380127,0
+GROW.US,D,20100527,000000,5.83519,5.8835,5.6988,5.83519,118501.35694682,0
+GROW.US,D,20100528,000000,5.78698,5.8835,5.57062,5.69033,90499.320496756,0
+GROW.US,D,20100601,000000,5.59448,5.61015,5.32173,5.32173,128370.46999981,0
+GROW.US,D,20100602,000000,5.35397,5.3936,5.23356,5.36224,148998.0520601,0
+GROW.US,D,20100603,000000,5.36224,5.41007,5.29815,5.37025,116319.03766097,0
+GROW.US,D,20100604,000000,5.2095,5.32173,5.2095,5.2095,233678.53052048,0
+GROW.US,D,20100607,000000,5.2095,5.29815,4.98536,5.00144,160168.24115573,0
+GROW.US,D,20100608,000000,5.0253,5.0253,4.73697,4.85697,131763.61141733,0
+GROW.US,D,20100609,000000,4.88891,4.92935,4.69683,4.72858,105269.52514294,0
+GROW.US,D,20100610,000000,4.74516,4.88891,4.74516,4.88103,165947.5337255,0
+GROW.US,D,20100611,000000,4.77699,5.11325,4.77699,5.0818,131167.32715149,0
+GROW.US,D,20100614,000000,5.16937,5.22597,4.80855,4.84889,150772.7076132,0
+GROW.US,D,20100615,000000,4.87354,5.04157,4.84889,5.00144,201855.40714237,0
+GROW.US,D,20100616,000000,4.93713,4.96918,4.76891,4.82464,130868.17092968,0
+GROW.US,D,20100617,000000,4.83292,4.897,4.80855,4.83292,82838.893040713,0
+GROW.US,D,20100618,000000,4.87354,4.98536,4.68065,4.72119,314677.8663193,0
+GROW.US,D,20100621,000000,4.76113,4.93713,4.51233,4.58442,553729.03976567,0
+GROW.US,D,20100622,000000,4.58442,4.72119,4.5283,4.64061,195731.32435086,0
+GROW.US,D,20100623,000000,4.62453,4.65689,4.42387,4.49666,127293.5076013,0
+GROW.US,D,20100624,000000,4.44093,4.58442,4.36806,4.472,175662.50526757,0
+GROW.US,D,20100625,000000,4.50463,4.60078,4.30347,4.31175,2866844.4962478,0
+GROW.US,D,20100628,000000,4.37595,4.83292,4.35248,4.71291,291171.28590744,0
+GROW.US,D,20100629,000000,4.71291,4.71291,4.40071,4.44093,153070.63303224,0
+GROW.US,D,20100630,000000,4.46588,4.5708,4.40159,4.45001,81918.100330876,0
+GROW.US,D,20100701,000000,4.44873,4.54408,4.28769,4.32033,137496.25589827,0
+GROW.US,D,20100702,000000,4.34418,4.40071,4.2158,4.40071,113425.84206498,0
+GROW.US,D,20100706,000000,4.472,4.60078,4.29627,4.34418,113516.09597597,0
+GROW.US,D,20100707,000000,4.35248,4.56844,4.35248,4.53629,87870.802100401,0
+GROW.US,D,20100708,000000,4.56056,4.64871,4.43245,4.54408,52095.774327776,0
+GROW.US,D,20100709,000000,4.51233,5.17756,4.46441,5.09698,194603.65750799,0
+GROW.US,D,20100712,000000,5.07411,5.09698,4.85697,4.9533,135040.13261278,0
+GROW.US,D,20100713,000000,5.00934,5.0893,4.76891,4.9533,130309.40795268,0
+GROW.US,D,20100714,000000,4.897,5.07411,4.87354,4.96918,129810.47622003,0
+GROW.US,D,20100715,000000,4.9533,4.98536,4.77699,4.88103,112414.79544415,0
+GROW.US,D,20100716,000000,4.80115,4.9612,4.69683,4.76113,75640.890117357,0
+GROW.US,D,20100719,000000,4.75284,4.85697,4.72119,4.80115,100602.68808275,0
+GROW.US,D,20100720,000000,4.76113,4.84889,4.76113,4.81702,113477.56059822,0
+GROW.US,D,20100721,000000,4.897,4.897,4.72858,4.73697,79419.385312117,0
+GROW.US,D,20100722,000000,4.79276,4.85697,4.72858,4.76891,99128.20284035,0
+GROW.US,D,20100723,000000,4.76891,4.92935,4.70481,4.897,117882.76272547,0
+GROW.US,D,20100726,000000,4.87354,5.09698,4.82464,5.01723,50768.331974063,0
+GROW.US,D,20100727,000000,5.09698,5.12983,4.72858,4.87354,100410.01119412,0
+GROW.US,D,20100728,000000,4.83292,4.92097,4.73697,4.80855,52577.46654933,0
+GROW.US,D,20100729,000000,4.87354,4.88103,4.61665,4.64871,70192.19052491,0
+GROW.US,D,20100730,000000,4.58442,4.84081,4.50463,4.83292,53653.414858951,0
+GROW.US,D,20100802,000000,4.86516,5.07411,4.83292,5.00934,132615.44608281,0
+GROW.US,D,20100803,000000,5.00934,5.04955,4.86516,4.86516,122873.09414077,0
+GROW.US,D,20100804,000000,4.88891,5.0818,4.84889,5.04955,180179.25717243,0
+GROW.US,D,20100805,000000,4.9612,4.97698,4.85697,4.897,147636.13068421,0
+GROW.US,D,20100806,000000,4.88891,4.88891,4.67277,4.79276,176228.3668668,0
+GROW.US,D,20100809,000000,4.84889,5.01723,4.78478,4.9612,103401.5734122,0
+GROW.US,D,20100810,000000,4.88103,4.94532,4.81702,4.84889,38274.756880271,0
+GROW.US,D,20100811,000000,4.80855,4.80855,4.65689,4.75284,72638.17292152,0
+GROW.US,D,20100812,000000,4.67277,4.84889,4.67277,4.78478,51447.771528676,0
+GROW.US,D,20100813,000000,4.76891,4.80855,4.71291,4.73697,47157.161445735,0
+GROW.US,D,20100816,000000,4.71291,4.84889,4.71291,4.84889,47515.134823016,0
+GROW.US,D,20100817,000000,4.86516,5.00934,4.76113,4.92097,109346.16247064,0
+GROW.US,D,20100818,000000,4.88891,5.37025,4.88891,5.0253,263978.49238958,0
+GROW.US,D,20100819,000000,4.99345,5.0253,4.80115,4.91309,90064.276364027,0
+GROW.US,D,20100820,000000,4.91309,4.96918,4.76891,4.96918,103844.73025604,0
+GROW.US,D,20100823,000000,4.96918,5.01723,4.72858,4.76113,71752.873322747,0
+GROW.US,D,20100824,000000,4.71291,4.72858,4.60837,4.64061,69809.87901433,0
+GROW.US,D,20100825,000000,4.61665,4.64061,4.45661,4.62453,67465.30550647,0
+GROW.US,D,20100826,000000,4.61665,4.61665,4.44873,4.57642,124602.11569393,0
+GROW.US,D,20100827,000000,4.61665,4.67277,4.49666,4.59249,76043.483405688,0
+GROW.US,D,20100830,000000,4.60078,4.60078,4.44873,4.472,51199.319751241,0
+GROW.US,D,20100831,000000,4.44202,4.53856,4.38501,4.46588,106033.13407522,0
+GROW.US,D,20100901,000000,4.5283,4.56844,4.43245,4.54408,121909.70969765,0
+GROW.US,D,20100902,000000,4.51233,4.62453,4.48807,4.62453,67027.219107076,0
+GROW.US,D,20100903,000000,4.64871,4.64871,4.5283,4.64061,72408.988832948,0
+GROW.US,D,20100907,000000,4.63253,5.04157,4.47998,4.98536,216310.23014456,0
+GROW.US,D,20100908,000000,5.04955,5.12125,4.85697,4.96918,150986.68036846,0
+GROW.US,D,20100909,000000,5.0253,5.2095,5.00144,5.18555,170643.77936343,0
+GROW.US,D,20100910,000000,5.2095,5.55494,5.2095,5.32173,190775.47195773,0
+GROW.US,D,20100913,000000,5.37025,5.48236,5.13771,5.16168,104436.95816633,0
+GROW.US,D,20100914,000000,5.12125,5.48236,5.11325,5.46589,123774.61916175,0
+GROW.US,D,20100915,000000,5.44982,5.44982,5.28998,5.28998,47513.10664524,0
+GROW.US,D,20100916,000000,5.27381,5.33001,5.10489,5.15398,93042.655426565,0
+GROW.US,D,20100917,000000,5.12125,5.36224,5.12125,5.27381,83911.799083668,0
+GROW.US,D,20100920,000000,5.25762,5.47417,5.25762,5.37025,51818.928061493,0
+GROW.US,D,20100921,000000,5.35397,5.458,5.30605,5.41007,44752.756693512,0
+GROW.US,D,20100922,000000,5.41007,5.41007,5.01723,5.12983,127356.38111233,0
+GROW.US,D,20100923,000000,5.10489,5.18555,4.9612,5.0253,85746.285881123,0
+GROW.US,D,20100924,000000,5.17756,5.32173,5.16168,5.27381,88712.495877013,0
+GROW.US,D,20100927,000000,5.27381,5.27381,5.12983,5.146,97740.929242274,0
+GROW.US,D,20100928,000000,5.12983,5.34598,5.05765,5.34598,83707.967217284,0
+GROW.US,D,20100929,000000,5.29815,5.34598,5.16937,5.28998,106454.99505241,0
+GROW.US,D,20100930,000000,5.33721,5.34588,5.06385,5.06385,173874.66655894,0
+GROW.US,D,20101001,000000,5.0893,5.19364,5.0893,5.13771,158858.0383131,0
+GROW.US,D,20101004,000000,5.09698,5.18555,5.03319,5.09698,114943.93312954,0
+GROW.US,D,20101005,000000,5.146,5.53828,5.0818,5.48236,567587.578502,0
+GROW.US,D,20101006,000000,5.48236,6.32419,5.48236,6.29145,600774.65143377,0
+GROW.US,D,20101007,000000,6.33977,6.92493,6.33218,6.73314,1207478.6805926,0
+GROW.US,D,20101008,000000,6.74044,7.01309,6.57191,6.80445,458770.77043065,0
+GROW.US,D,20101011,000000,6.82879,7.11722,6.6441,6.91665,231278.18212381,0
+GROW.US,D,20101012,000000,6.82052,6.88479,6.57969,6.68382,432233.07833411,0
+GROW.US,D,20101013,000000,6.80445,7.01309,6.74044,6.89269,198014.03843658,0
+GROW.US,D,20101014,000000,6.8769,6.8769,6.57191,6.57969,233331.71212097,0
+GROW.US,D,20101015,000000,6.62812,6.72506,6.35586,6.50792,245780.6673037,0
+GROW.US,D,20101018,000000,6.49972,6.74881,6.34778,6.62812,151401.44272344,0
+GROW.US,D,20101019,000000,6.53247,6.62812,6.33218,6.3881,204154.34665029,0
+GROW.US,D,20101020,000000,6.41195,6.60474,6.29965,6.49213,147186.88930705,0
+GROW.US,D,20101021,000000,6.49213,7.37372,6.49213,6.90087,705967.10582127,0
+GROW.US,D,20101022,000000,6.97296,7.00481,6.58826,6.67633,229895.97897018,0
+GROW.US,D,20101025,000000,6.69231,6.86862,6.58826,6.66854,164561.27421631,0
+GROW.US,D,20101026,000000,6.61263,6.72506,6.46029,6.52418,115212.66668471,0
+GROW.US,D,20101027,000000,6.49213,6.49213,6.16326,6.25202,256000.65511175,0
+GROW.US,D,20101028,000000,6.29145,6.37143,6.15556,6.32419,94783.846046373,0
+GROW.US,D,20101029,000000,6.26908,6.49804,6.26908,6.33515,127645.39644525,0
+GROW.US,D,20101101,000000,6.41195,6.6366,6.38012,6.41964,85078.001304274,0
+GROW.US,D,20101102,000000,6.43562,6.49213,6.30801,6.36394,68600.070971562,0
+GROW.US,D,20101103,000000,6.33977,6.54016,6.32419,6.53247,73874.347275361,0
+GROW.US,D,20101104,000000,6.77248,6.82052,6.51618,6.6441,225236.24053218,0
+GROW.US,D,20101105,000000,6.74044,6.76429,6.61263,6.66057,131556.73728428,0
+GROW.US,D,20101108,000000,6.56412,6.71677,6.54875,6.69231,105628.51260912,0
+GROW.US,D,20101109,000000,6.71677,7.5177,6.65228,6.76429,889001.02321195,0
+GROW.US,D,20101110,000000,6.73314,7.20499,6.41964,7.15726,374271.81388111,0
+GROW.US,D,20101111,000000,7.10145,7.45418,6.90087,6.97296,222283.21369184,0
+GROW.US,D,20101112,000000,6.91665,7.03755,6.68382,6.73314,108605.87758278,0
+GROW.US,D,20101115,000000,6.74044,6.94101,6.74044,6.75652,107623.22545081,0
+GROW.US,D,20101116,000000,6.73314,6.73314,6.44392,6.54875,166425.16959149,0
+GROW.US,D,20101117,000000,6.53247,6.71677,6.43562,6.49972,94521.197024516,0
+GROW.US,D,20101118,000000,6.61263,6.90888,6.54016,6.74044,94748.35293531,0
+GROW.US,D,20101119,000000,6.74881,6.80445,6.53247,6.77248,83562.952506373,0
+GROW.US,D,20101122,000000,6.69231,6.93312,6.55585,6.66854,90459.771030146,0
+GROW.US,D,20101123,000000,6.60474,6.62812,6.48444,6.49213,53311.666903869,0
+GROW.US,D,20101124,000000,6.59666,6.66854,6.48444,6.50792,79003.60886825,0
+GROW.US,D,20101126,000000,6.41964,6.57191,6.41195,6.55585,30858.724846108,0
+GROW.US,D,20101129,000000,6.50792,6.66057,6.38012,6.62033,78115.267002814,0
+GROW.US,D,20101130,000000,6.55928,6.69675,6.4946,6.53522,72234.565544301,0
+GROW.US,D,20101201,000000,6.70029,7.04523,6.58826,6.61263,136379.74403316,0
+GROW.US,D,20101202,000000,6.59666,6.72506,6.55585,6.62033,63864.275867017,0
+GROW.US,D,20101203,000000,6.66854,6.67633,6.46808,6.55585,99095.751995951,0
+GROW.US,D,20101206,000000,6.53247,6.67633,6.43562,6.66854,157428.17298175,0
+GROW.US,D,20101207,000000,6.82052,6.94919,6.67633,6.74044,208175.20908917,0
+GROW.US,D,20101208,000000,6.72506,6.81283,6.53247,6.55585,66745.302396356,0
+GROW.US,D,20101209,000000,6.56412,6.65228,6.47636,6.58826,64895.604265586,0
+GROW.US,D,20101210,000000,6.56412,6.6441,6.49213,6.54875,92166.482627778,0
+GROW.US,D,20101213,000000,6.56412,6.59666,6.52418,6.57969,43098.777718027,0
+GROW.US,D,20101214,000000,6.60474,6.61263,6.46808,6.55585,26891.609118274,0
+GROW.US,D,20101215,000000,6.52418,6.56412,6.4522,6.56412,48403.47668845,0
+GROW.US,D,20101216,000000,6.53976,6.6439,6.47587,6.6439,39423.719589788,0
+GROW.US,D,20101217,000000,6.62812,6.66057,6.49213,6.6441,57284.867165028,0
+GROW.US,D,20101220,000000,6.65228,6.66057,6.48444,6.48444,56687.568810299,0
+GROW.US,D,20101221,000000,6.47636,6.57191,6.4522,6.54016,43998.274561225,0
+GROW.US,D,20101222,000000,6.51618,6.59666,6.46808,6.51618,50095.99104166,0
+GROW.US,D,20101223,000000,6.55585,6.57191,6.48444,6.49972,25415.095698099,0
+GROW.US,D,20101227,000000,6.50792,6.52418,6.44392,6.46029,49454.072775883,0
+GROW.US,D,20101228,000000,6.49213,6.56412,6.42783,6.46029,62136.268402746,0
+GROW.US,D,20101229,000000,6.45634,6.54566,6.43159,6.50435,75248.437717901,0
+GROW.US,D,20101230,000000,6.48059,6.537,6.33505,6.42349,121029.48054332,0
+GROW.US,D,20101231,000000,6.35596,6.51265,6.3318,6.51265,114840.496063,0
+GROW.US,D,20110103,000000,6.39589,6.56412,6.35586,6.56412,105649.80847577,0
+GROW.US,D,20110104,000000,6.55585,6.55585,6.33977,6.50792,79894.993000348,0
+GROW.US,D,20110105,000000,6.47636,6.52418,6.42783,6.49972,75738.242650555,0
+GROW.US,D,20110106,000000,6.46029,6.51618,6.13949,6.20341,194394.75519716,0
+GROW.US,D,20110107,000000,6.13092,6.15556,5.86694,6.09168,141412.66718173,0
+GROW.US,D,20110110,000000,6.06681,6.21169,6.03577,6.16326,102988.839235,0
+GROW.US,D,20110111,000000,6.21169,6.28338,6.13092,6.17136,49601.115664567,0
+GROW.US,D,20110112,000000,6.19573,6.21957,6.04356,6.09168,59026.057784835,0
+GROW.US,D,20110113,000000,6.06681,6.08349,5.97126,6.07501,69704.413770031,0
+GROW.US,D,20110114,000000,6.05893,6.13092,6.05106,6.12263,99399.978662196,0
+GROW.US,D,20110118,000000,6.05106,6.13092,6.05106,6.05893,81947.508908613,0
+GROW.US,D,20110119,000000,6.04957,6.07333,5.8565,5.88942,71449.660745389,0
+GROW.US,D,20110120,000000,5.85058,5.87514,5.61015,5.64291,82317.651352544,0
+GROW.US,D,20110121,000000,5.73866,6.12263,5.67456,6.02699,102987.82514612,0
+GROW.US,D,20110124,000000,6.02699,6.09168,5.98675,6.01929,16837.931887769,0
+GROW.US,D,20110125,000000,5.97906,6.00322,5.7708,5.81063,50381.96410793,0
+GROW.US,D,20110126,000000,5.81063,5.90687,5.77918,5.81872,39057.633501407,0
+GROW.US,D,20110127,000000,5.83519,5.93134,5.63462,5.8835,77634.588870147,0
+GROW.US,D,20110128,000000,5.85874,5.8835,5.74664,5.76261,37281.963859426,0
+GROW.US,D,20110131,000000,5.7714,5.80413,5.70571,5.80413,20421.722016133,0
+GROW.US,D,20110201,000000,5.85058,5.96337,5.85058,5.8835,92440.2866274,0
+GROW.US,D,20110202,000000,5.86694,5.8912,5.67456,5.86694,106404.29060805,0
+GROW.US,D,20110203,000000,5.93743,6.2107,5.93743,6.00125,151025.21574619,0
+GROW.US,D,20110204,000000,6.10744,6.10744,5.83519,5.96337,74283.025097016,0
+GROW.US,D,20110207,000000,5.95529,6.09168,5.89871,5.94732,39557.579322937,0
+GROW.US,D,20110208,000000,5.98675,6.00322,5.89871,5.98675,23937.568189036,0
+GROW.US,D,20110209,000000,5.96337,6.09168,5.89871,6.05106,34086.569774967,0
+GROW.US,D,20110210,000000,6.00895,6.04178,5.92945,5.93743,19873.099928004,0
+GROW.US,D,20110211,000000,5.93134,5.97906,5.81063,5.81063,48286.85646639,0
+GROW.US,D,20110214,000000,5.83519,6.03577,5.83519,5.93134,35393.730350931,0
+GROW.US,D,20110215,000000,5.8912,5.99474,5.78698,5.78698,54081.360369469,0
+GROW.US,D,20110216,000000,5.97126,5.97906,5.65088,5.76261,116514.75681624,0
+GROW.US,D,20110218,000000,5.96161,6.49164,5.96161,6.41136,253660.13795945,0
+GROW.US,D,20110222,000000,6.35586,6.41964,6.14769,6.29965,78199.436380476,0
+GROW.US,D,20110223,000000,6.37143,6.41195,6.21169,6.33977,80815.785710183,0
+GROW.US,D,20110224,000000,6.32419,6.38012,6.10744,6.18793,90451.658319045,0
+GROW.US,D,20110225,000000,6.08201,6.3873,6.04957,6.33899,56436.074766202,0
+GROW.US,D,20110228,000000,6.3673,6.40002,6.10804,6.27795,62254.916802581,0
+GROW.US,D,20110301,000000,6.31197,6.68177,6.24767,6.67447,381715.22631525,0
+GROW.US,D,20110302,000000,6.67447,6.67447,6.56117,6.56964,76061.737005662,0
+GROW.US,D,20110303,000000,6.64211,6.73086,6.61028,6.68177,87798.801789389,0
+GROW.US,D,20110304,000000,6.7084,6.73314,6.66037,6.69221,36962.525859867,0
+GROW.US,D,20110307,000000,6.73314,6.74891,6.65208,6.66037,37974.586569575,0
+GROW.US,D,20110308,000000,6.65208,6.76439,6.63641,6.76439,60592.825115995,0
+GROW.US,D,20110309,000000,6.7084,6.76439,6.66037,6.71677,87109.221345901,0
+GROW.US,D,20110310,000000,6.67447,6.73856,6.39213,6.62564,168605.46069957,0
+GROW.US,D,20110311,000000,6.62003,6.62803,6.45161,6.62803,55082.266101414,0
+GROW.US,D,20110314,000000,6.54845,6.54845,6.29048,6.45161,55044.744812577,0
+GROW.US,D,20110315,000000,6.3873,6.57941,6.31463,6.54845,71651.464433998,0
+GROW.US,D,20110316,000000,6.57171,6.57941,6.43504,6.46748,49598.073397906,0
+GROW.US,D,20110317,000000,6.56117,6.56117,6.43159,6.46423,24938.473920981,0
+GROW.US,D,20110318,000000,6.50455,6.54586,6.44055,6.4733,21318.176592666,0
+GROW.US,D,20110321,000000,6.50455,6.57694,6.37627,6.54586,40848.514476701,0
+GROW.US,D,20110322,000000,6.54586,6.54586,6.44854,6.4733,21082.90797077,0
+GROW.US,D,20110323,000000,6.42704,6.56372,6.42704,6.51559,20398.39797172,0
+GROW.US,D,20110324,000000,6.52359,6.63641,6.47587,6.62803,37137.963237402,0
+GROW.US,D,20110325,000000,6.63402,6.63402,6.48109,6.50455,12179.207538671,0
+GROW.US,D,20110328,000000,6.49923,6.60454,6.37083,6.49923,42717.480296334,0
+GROW.US,D,20110329,000000,6.53208,6.56372,6.42704,6.48386,34305.612974662,0
+GROW.US,D,20110330,000000,6.4733,6.64211,6.43218,6.48109,59819.075294848,0
+GROW.US,D,20110331,000000,6.47143,6.61166,6.46284,6.51265,52642.368238129,0
+GROW.US,D,20110401,000000,6.46482,6.52961,6.45682,6.52961,43407.060739824,0
+GROW.US,D,20110404,000000,6.50455,6.5371,6.46482,6.5371,37010.188037579,0
+GROW.US,D,20110405,000000,6.43011,7.18035,6.43011,7.1325,242588.31548591,0
+GROW.US,D,20110406,000000,7.13349,7.75287,7.02876,7.74517,233278.97949881,0
+GROW.US,D,20110407,000000,7.75345,7.85089,7.45537,7.56836,130652.16999665,0
+GROW.US,D,20110408,000000,7.64803,7.86598,7.54321,7.70466,125033.1034711,0
+GROW.US,D,20110411,000000,7.68927,7.81716,7.47135,7.67221,113557.67362034,0
+GROW.US,D,20110412,000000,7.4673,7.5242,7.26504,7.27343,107005.6453183,0
+GROW.US,D,20110413,000000,7.32647,7.32647,7.16536,7.16536,35784.154572612,0
+GROW.US,D,20110414,000000,7.11694,7.26179,7.03705,7.23793,51952.787794641,0
+GROW.US,D,20110415,000000,7.2613,7.27767,7.09208,7.16467,26621.861474203,0
+GROW.US,D,20110418,000000,7.13349,7.31761,7.12482,7.28615,30132.637202669,0
+GROW.US,D,20110419,000000,7.29433,8.14731,7.28615,8.06704,315470.88382931,0
+GROW.US,D,20110420,000000,8.15717,8.43092,7.92257,8.05196,193729.51288698,0
+GROW.US,D,20110421,000000,8.06822,8.40716,7.98738,8.09257,104997.74932111,0
+GROW.US,D,20110425,000000,8.0912,8.1069,7.79281,7.92978,68413.478616265,0
+GROW.US,D,20110426,000000,8.06015,8.25342,7.95571,7.95571,51378.813484325,0
+GROW.US,D,20110427,000000,7.92257,8.13272,7.89102,8.07641,83796.192950494,0
+GROW.US,D,20110428,000000,8.0844,8.22966,7.95571,8.07641,35471.815195269,0
+GROW.US,D,20110429,000000,8.06102,8.0776,7.83807,7.9288,40761.302832379,0
+GROW.US,D,20110502,000000,7.97997,7.97997,7.67271,7.71323,51735.77277272,0
+GROW.US,D,20110503,000000,7.66096,7.94457,7.65316,7.86391,84970.507882199,0
+GROW.US,D,20110504,000000,7.85089,7.93846,7.50368,7.68149,144945.75286573,0
+GROW.US,D,20110505,000000,7.73464,7.73464,7.30528,7.49126,115450.97757328,0
+GROW.US,D,20110506,000000,7.55998,7.69716,7.25322,7.43031,77513.912292537,0
+GROW.US,D,20110509,000000,7.14819,7.88245,7.14819,7.81806,59042.283207034,0
+GROW.US,D,20110510,000000,7.82624,7.92257,7.75345,7.82624,41930.547319647,0
+GROW.US,D,20110511,000000,7.76687,7.88827,7.51561,7.53987,50350.527352418,0
+GROW.US,D,20110512,000000,7.51946,7.54331,7.22895,7.27767,100269.05283877,0
+GROW.US,D,20110513,000000,7.26929,7.40695,7.18872,7.22106,36658.299193623,0
+GROW.US,D,20110516,000000,7.14819,7.17236,6.7857,6.84161,74839.759896244,0
+GROW.US,D,20110517,000000,6.84161,6.84161,5.94653,6.06681,690651.32135362,0
+GROW.US,D,20110518,000000,6.10764,6.7932,6.05086,6.75284,217865.84249796,0
+GROW.US,D,20110519,000000,6.76084,6.76084,6.54371,6.6156,43883.682516939,0
+GROW.US,D,20110520,000000,6.56954,6.6501,6.537,6.6501,26814.538362826,0
+GROW.US,D,20110523,000000,6.4946,6.69675,6.43011,6.62359,48906.464776641,0
+GROW.US,D,20110524,000000,6.6644,6.71292,6.4382,6.53522,52542.987527156,0
+GROW.US,D,20110525,000000,6.4946,6.60859,6.45456,6.55148,46307.354958023,0
+GROW.US,D,20110526,000000,6.55148,6.6156,6.45456,6.55148,31427.628711986,0
+GROW.US,D,20110527,000000,6.56117,6.56117,6.25419,6.49618,60968.038004365,0
+GROW.US,D,20110531,000000,6.55013,6.58227,6.32863,6.39352,47088.203401386,0
+GROW.US,D,20110601,000000,6.37508,6.37508,6.22993,6.26977,117851.32596995,0
+GROW.US,D,20110602,000000,6.26178,6.32705,6.15675,6.26977,110318.67371373,0
+GROW.US,D,20110603,000000,6.1321,6.19737,5.89002,6.01052,157001.24156011,0
+GROW.US,D,20110606,000000,5.99456,6.11624,5.86555,5.93064,102202.9203472,0
+GROW.US,D,20110607,000000,5.92975,6.14886,5.87316,5.93773,79568.456378578,0
+GROW.US,D,20110608,000000,5.92975,5.99386,5.76726,5.87316,107014.77211832,0
+GROW.US,D,20110609,000000,5.88105,6.08378,5.88105,5.98626,34462.796752223,0
+GROW.US,D,20110610,000000,5.99456,6.08408,5.8411,5.97876,89100.891920919,0
+GROW.US,D,20110613,000000,5.99456,5.99456,5.43681,5.70394,279950.39236743,0
+GROW.US,D,20110614,000000,5.75177,5.75177,5.55879,5.65524,128412.0476442,0
+GROW.US,D,20110615,000000,5.60632,5.76842,5.54182,5.74417,46399.637046784,0
+GROW.US,D,20110616,000000,5.73491,5.75069,5.51451,5.62061,70927.404968336,0
+GROW.US,D,20110617,000000,5.65364,5.92975,5.61313,5.92975,95867.907067091,0
+GROW.US,D,20110620,000000,5.89752,5.99456,5.57436,5.90571,184021.63996711,0
+GROW.US,D,20110621,000000,5.93843,6.02709,5.75177,5.97078,47629.726867302,0
+GROW.US,D,20110622,000000,5.92156,6.05893,5.74299,5.78371,63171.653156866,0
+GROW.US,D,20110623,000000,5.77563,5.7916,5.66183,5.69416,42378.774607913,0
+GROW.US,D,20110624,000000,5.71882,5.76726,5.62111,5.62111,97180.138087494,0
+GROW.US,D,20110627,000000,5.65364,5.88942,5.62909,5.75917,44176.754205422,0
+GROW.US,D,20110628,000000,5.74299,5.95411,5.67001,5.92156,59112.255340272,0
+GROW.US,D,20110629,000000,5.88105,6.05893,5.80748,5.84831,77984.449536329,0
+GROW.US,D,20110630,000000,5.88065,5.93035,5.8059,5.83104,24295.541566317,0
+GROW.US,D,20110701,000000,5.81625,5.8561,5.71882,5.80748,29116.520137411,0
+GROW.US,D,20110705,000000,5.80778,6.1822,5.71063,6.12472,64579.208532693,0
+GROW.US,D,20110706,000000,6.13438,6.24906,6.04503,6.19966,55799.226944864,0
+GROW.US,D,20110707,000000,6.23122,6.43416,6.10932,6.36916,58813.099118464,0
+GROW.US,D,20110708,000000,6.32064,6.70297,6.23122,6.62131,126203.36204726,0
+GROW.US,D,20110711,000000,6.58681,6.6513,6.46502,6.53008,45288.195626102,0
+GROW.US,D,20110712,000000,6.54035,6.67052,6.43416,6.54895,55006.209434852,0
+GROW.US,D,20110713,000000,6.60338,6.74891,6.44854,6.6513,61475.082448107,0
+GROW.US,D,20110714,000000,6.7,7.02492,6.60338,6.75671,103964.39274476,0
+GROW.US,D,20110715,000000,6.81379,6.82998,6.57023,6.78136,42960.861629329,0
+GROW.US,D,20110718,000000,6.77307,6.77307,6.44854,6.67593,53320.793703856,0
+GROW.US,D,20110719,000000,6.77071,6.8279,6.69734,6.81972,27058.933784709,0
+GROW.US,D,20110720,000000,6.83836,7.0413,6.71668,7.01683,53713.246103312,0
+GROW.US,D,20110721,000000,7.05667,7.05667,6.78944,6.82178,32343.350977382,0
+GROW.US,D,20110722,000000,6.84959,6.88205,6.63807,6.67822,32595.859110366,0
+GROW.US,D,20110725,000000,6.57023,6.85454,6.57023,6.59508,29067.843870813,0
+GROW.US,D,20110726,000000,6.63187,6.63187,6.49331,6.50131,21760.319347611,0
+GROW.US,D,20110727,000000,6.50505,6.51373,6.20507,6.26197,64508.222310568,0
+GROW.US,D,20110728,000000,6.26485,6.33072,6.18339,6.24068,31139.62746794,0
+GROW.US,D,20110729,000000,6.20467,6.29492,6.04119,6.08192,91073.294807072,0
+GROW.US,D,20110801,000000,6.19737,6.19737,6.0188,6.05893,34243.753552526,0
+GROW.US,D,20110802,000000,6.0323,6.4169,6.0323,6.31858,66859.894440641,0
+GROW.US,D,20110803,000000,6.39362,6.40202,6.19836,6.26356,60077.667961155,0
+GROW.US,D,20110804,000000,6.19187,6.19187,5.71854,5.72691,122108.47111959,0
+GROW.US,D,20110805,000000,5.71882,5.82454,5.43424,5.67732,120814.49369917,0
+GROW.US,D,20110808,000000,5.58875,5.60453,4.86456,5.25495,168633.85518844,0
+GROW.US,D,20110809,000000,5.37666,5.60453,5.10834,5.49912,78982.313001613,0
+GROW.US,D,20110810,000000,5.32822,5.84869,5.24669,5.71882,66715.893818619,0
+GROW.US,D,20110811,000000,5.72701,6.00332,5.68579,5.88165,36319.593505203,0
+GROW.US,D,20110812,000000,5.89722,6.08488,5.8565,6.01979,33916.202841868,0
+GROW.US,D,20110815,000000,6.02768,6.02768,5.84062,5.93045,20525.159082656,0
+GROW.US,D,20110816,000000,5.84869,5.87365,5.59645,5.68579,33677.89195331,0
+GROW.US,D,20110817,000000,5.74309,5.74309,5.39292,5.40948,62810.637512921,0
+GROW.US,D,20110818,000000,5.38494,5.5152,5.2874,5.47457,48856.774421156,0
+GROW.US,D,20110819,000000,5.39173,5.44875,5.25349,5.25349,45125.941404105,0
+GROW.US,D,20110822,000000,5.36896,5.48296,5.20635,5.23081,39444.001367539,0
+GROW.US,D,20110823,000000,5.25495,5.3446,5.25495,5.32014,23296.664012147,0
+GROW.US,D,20110824,000000,5.32014,5.57219,5.23829,5.57219,113919.70335319,0
+GROW.US,D,20110825,000000,5.60453,5.73511,5.53127,5.59645,44852.137404486,0
+GROW.US,D,20110826,000000,5.56381,5.69377,5.56381,5.64536,17823.626286401,0
+GROW.US,D,20110829,000000,5.69406,5.80778,5.68579,5.75927,30439.906135577,0
+GROW.US,D,20110830,000000,5.75927,5.82454,5.5152,5.65344,191381.89711245,0
+GROW.US,D,20110831,000000,5.64951,5.75649,5.6077,5.64132,28449.249649448,0
+GROW.US,D,20110901,000000,5.61223,5.73491,5.5717,5.66144,54947.392279378,0
+GROW.US,D,20110902,000000,5.67376,5.84731,5.50059,5.55059,112970.51615449,0
+GROW.US,D,20110906,000000,5.45889,6.04827,5.45069,5.97491,223015.38586859,0
+GROW.US,D,20110907,000000,6.01566,6.02413,5.74536,5.79416,34863.361862779,0
+GROW.US,D,20110908,000000,5.79416,5.83589,5.62247,5.62247,47291.021178881,0
+GROW.US,D,20110909,000000,5.61223,5.76735,5.61223,5.66144,22010.799302819,0
+GROW.US,D,20110912,000000,5.63718,5.69377,5.51451,5.54733,33456.820575838,0
+GROW.US,D,20110913,000000,5.54733,5.61223,5.50592,5.56381,25687.885608832,0
+GROW.US,D,20110914,000000,5.58,5.78381,5.5223,5.6284,79214.539356846,0
+GROW.US,D,20110915,000000,5.70246,5.72691,5.6284,5.72691,52483.156282795,0
+GROW.US,D,20110916,000000,5.71291,6.08122,5.70473,6.00706,94273.759335969,0
+GROW.US,D,20110919,000000,5.99533,6.0115,5.80788,5.93084,90978.984540538,0
+GROW.US,D,20110920,000000,5.97934,6.19966,5.92246,5.94713,90883.660185112,0
+GROW.US,D,20110921,000000,5.91427,6.00381,5.7919,5.84071,43678.836561667,0
+GROW.US,D,20110922,000000,5.72691,5.77572,5.50592,5.58,43767.062294879,0
+GROW.US,D,20110923,000000,5.57367,5.57367,5.30376,5.46708,66945.077907189,0
+GROW.US,D,20110926,000000,5.5223,5.5223,5.16366,5.3026,53658.485303386,0
+GROW.US,D,20110927,000000,5.38512,5.74536,5.38512,5.64763,66264.624263688,0
+GROW.US,D,20110928,000000,5.6146,5.64763,5.38512,5.45889,43213.369762313,0
+GROW.US,D,20110929,000000,5.50011,5.50011,5.22203,5.30376,41784.51851985,0
+GROW.US,D,20110930,000000,5.25477,5.56322,5.23002,5.52949,42523.789318824,0
+GROW.US,D,20111003,000000,5.54953,5.54953,5.15636,5.17242,26156.394674849,0
+GROW.US,D,20111004,000000,5.1382,5.18712,4.69456,4.9327,85498.848192579,0
+GROW.US,D,20111005,000000,4.91643,5.05655,4.8257,4.98181,42566.381052099,0
+GROW.US,D,20111006,000000,4.97382,5.11297,4.89158,5.08082,39139.774701293,0
+GROW.US,D,20111007,000000,5.05015,5.11533,4.90263,4.93517,28771.729915667,0
+GROW.US,D,20111010,000000,5.08288,5.23032,5.05015,5.12341,28423.89742726,0
+GROW.US,D,20111011,000000,5.10684,5.21383,4.91081,4.93517,58983.466051562,0
+GROW.US,D,20111012,000000,4.99267,5.16434,4.99267,5.16434,30495.681024389,0
+GROW.US,D,20111013,000000,5.12341,5.72949,4.95184,5.63964,205954.35442558,0
+GROW.US,D,20111014,000000,5.71291,6.38397,5.68805,5.93389,219979.20373946,0
+GROW.US,D,20111017,000000,5.97491,6.22056,5.76192,6.01566,86981.446146079,0
+GROW.US,D,20111018,000000,6.07254,6.18803,5.89318,6.04059,134243.05874722,0
+GROW.US,D,20111019,000000,6.07254,6.11396,5.8769,5.8769,81168.688643026,0
+GROW.US,D,20111020,000000,5.90085,6.01566,5.72949,5.75354,78430.648646823,0
+GROW.US,D,20111021,000000,5.81902,5.95905,5.75324,5.89338,32588.760488154,0
+GROW.US,D,20111024,000000,5.92581,5.93389,5.81912,5.89318,31474.27680081,0
+GROW.US,D,20111025,000000,5.88726,6.16672,5.85362,5.91143,53411.047614842,0
+GROW.US,D,20111026,000000,5.98261,6.12984,5.95026,6.09778,25129.122631829,0
+GROW.US,D,20111027,000000,6.2534,6.27726,6.04827,6.08122,105495.66696486,0
+GROW.US,D,20111028,000000,6.09868,6.22165,6.00756,6.22165,44962.673093221,0
+GROW.US,D,20111031,000000,6.09611,6.22096,6.0621,6.22096,38903.491990511,0
+GROW.US,D,20111101,000000,6.15845,6.15845,5.91991,5.98528,77184.333404106,0
+GROW.US,D,20111102,000000,6.12224,6.21336,5.94257,6.18901,29382.211425934,0
+GROW.US,D,20111103,000000,6.19167,6.28998,6.05922,6.25705,37970.530214025,0
+GROW.US,D,20111104,000000,6.03782,6.21109,5.81459,5.81459,121097.42449878,0
+GROW.US,D,20111107,000000,5.81083,6.28683,5.77848,5.84348,51984.224550152,0
+GROW.US,D,20111108,000000,5.84348,5.91772,5.77,5.83589,82024.579664062,0
+GROW.US,D,20111109,000000,5.82927,5.90294,5.73036,5.76321,26499.156718818,0
+GROW.US,D,20111110,000000,5.78776,5.84525,5.71361,5.73856,44818.672471198,0
+GROW.US,D,20111111,000000,5.81083,5.91772,5.78668,5.90955,25549.969520134,0
+GROW.US,D,20111114,000000,5.95056,5.97531,5.73727,5.81902,28077.079027742,0
+GROW.US,D,20111115,000000,5.81083,5.85196,5.71251,5.77848,38882.196123872,0
+GROW.US,D,20111116,000000,5.76162,5.81083,5.6219,5.75324,24803.600098947,0
+GROW.US,D,20111117,000000,5.6713,5.8275,5.6713,5.80254,19493.830684087,0
+GROW.US,D,20111118,000000,5.67228,5.83725,5.67228,5.82927,10622.581096385,0
+GROW.US,D,20111121,000000,5.78668,5.84348,5.56491,5.65514,70348.360213584,0
+GROW.US,D,20111122,000000,5.31048,5.50712,5.25281,5.36018,99712.31803954,0
+GROW.US,D,20111123,000000,5.26079,5.41698,5.17066,5.20379,43832.978072566,0
+GROW.US,D,20111125,000000,5.24441,5.27736,5.12954,5.15428,17033.651043051,0
+GROW.US,D,20111128,000000,5.25281,5.35171,5.11297,5.16258,28584.123471482,0
+GROW.US,D,20111129,000000,5.13013,5.34332,5.04797,5.24461,69668.920658968,0
+GROW.US,D,20111130,000000,5.29953,5.7696,5.24875,5.6355,134281.59412495,0
+GROW.US,D,20111201,000000,5.60652,5.81261,5.46659,5.5579,46003.128291778,0
+GROW.US,D,20111202,000000,5.6148,5.66439,5.46659,5.47497,41112.177587448,0
+GROW.US,D,20111205,000000,5.51619,5.68038,5.36028,5.45001,46863.075668363,0
+GROW.US,D,20111206,000000,5.36717,5.458,5.17627,5.35081,80577.474821623,0
+GROW.US,D,20111207,000000,5.21139,5.44252,5.20339,5.29422,62544.946224402,0
+GROW.US,D,20111208,000000,5.22006,5.38475,5.16996,5.16996,57971.405341852,0
+GROW.US,D,20111209,000000,5.26887,5.31058,5.0959,5.26887,74475.701985638,0
+GROW.US,D,20111212,000000,5.3023,5.33474,5.23614,5.31058,35064.151462499,0
+GROW.US,D,20111213,000000,5.35171,5.40918,5.22833,5.3023,30370.948091229,0
+GROW.US,D,20111214,000000,5.26887,5.3023,5.03043,5.22006,54376.460235725,0
+GROW.US,D,20111215,000000,5.16208,5.28554,5.12954,5.21149,30663.005690824,0
+GROW.US,D,20111216,000000,5.16208,5.21139,5.03802,5.03802,69082.777282004,0
+GROW.US,D,20111219,000000,5.01386,5.08803,4.97274,4.99799,69989.372747413,0
+GROW.US,D,20111220,000000,4.99799,5.17864,4.97274,5.02195,145454.82548725,0
+GROW.US,D,20111221,000000,5.01386,5.17016,4.97274,5.12954,33380.763909277,0
+GROW.US,D,20111222,000000,5.16208,5.18652,5.02126,5.03802,27802.260939233,0
+GROW.US,D,20111223,000000,5.02983,5.10349,4.94739,5.05508,45533.605136873,0
+GROW.US,D,20111227,000000,5.07165,5.16996,5.0051,5.02126,28571.954404833,0
+GROW.US,D,20111228,000000,5.01307,5.02983,4.91426,4.91426,57170.275120742,0
+GROW.US,D,20111229,000000,4.93881,5.0051,4.88113,4.98872,70145.542436087,0
+GROW.US,D,20111230,000000,4.92343,4.98565,4.92343,4.96454,37692.669858855,0
+GROW.US,D,20120103,000000,5.03802,5.12027,4.96368,5.11218,53653.414858951,0
+GROW.US,D,20120104,000000,5.07165,5.26907,5.01307,5.25271,39627.551456173,0
+GROW.US,D,20120105,000000,5.25271,5.26079,5.16996,5.22833,40449.977543922,0
+GROW.US,D,20120106,000000,5.24451,5.27756,5.0051,5.03802,68024.068483472,0
+GROW.US,D,20120109,000000,5.05508,5.12914,5.02983,5.10349,55327.675612184,0
+GROW.US,D,20120110,000000,5.12027,5.36856,5.12027,5.26907,92387.554005251,0
+GROW.US,D,20120111,000000,5.28406,5.43355,5.28406,5.4083,67615.390661816,0
+GROW.US,D,20120112,000000,5.458,5.458,5.35919,5.37527,33352.369420429,0
+GROW.US,D,20120113,000000,5.36057,5.45909,5.27756,5.43473,40725.809721317,0
+GROW.US,D,20120117,000000,5.46401,5.4724,5.35673,5.44765,37683.543058868,0
+GROW.US,D,20120118,000000,5.51707,5.51707,5.36057,5.36856,46864.089757251,0
+GROW.US,D,20120119,000000,5.47575,5.55889,5.36057,5.48443,61144.489470787,0
+GROW.US,D,20120120,000000,5.49962,5.78154,5.43355,5.78154,48628.604421472,0
+GROW.US,D,20120123,000000,5.81459,5.86388,5.78183,5.83104,29924.748980735,0
+GROW.US,D,20120124,000000,5.77325,5.83104,5.70698,5.82257,37812.332347577,0
+GROW.US,D,20120125,000000,5.77325,6.08714,5.68194,6.02925,98156.705686141,0
+GROW.US,D,20120126,000000,6.07866,6.26009,5.93853,5.93853,86259.414858191,0
+GROW.US,D,20120127,000000,5.67327,6.01268,5.67327,5.98794,19459.351661912,0
+GROW.US,D,20120130,000000,5.82257,5.84731,5.68194,5.77325,15254.939134406,0
+GROW.US,D,20120131,000000,5.7776,5.91961,5.67653,5.81053,44231.515005345,0
+GROW.US,D,20120201,000000,5.83104,6.12895,5.78154,5.98794,92975.725559991,0
+GROW.US,D,20120202,000000,5.92226,5.92226,5.75611,5.82247,211186.03899611,0
+GROW.US,D,20120203,000000,5.88942,5.91377,5.70678,5.78933,49786.693930977,0
+GROW.US,D,20120206,000000,5.72346,5.82247,5.65708,5.69842,39391.268745389,0
+GROW.US,D,20120207,000000,5.71361,5.87176,5.57239,5.83005,47710.8539783,0
+GROW.US,D,20120208,000000,5.8629,6.04582,5.78027,5.8629,30530.160046563,0
+GROW.US,D,20120209,000000,5.80462,5.8629,5.58945,5.73027,37965.459769589,0
+GROW.US,D,20120210,000000,5.71497,5.74782,5.63206,5.66537,71709.267500586,0
+GROW.US,D,20120213,000000,5.68983,6.36079,5.63206,6.28623,296791.36652186,0
+GROW.US,D,20120214,000000,6.37763,6.41068,6.12895,6.27775,177879.30357561,0
+GROW.US,D,20120215,000000,6.31159,6.48563,6.24512,6.24512,94971.452490555,0
+GROW.US,D,20120216,000000,6.2535,6.34432,6.08783,6.17885,111918.90597816,0
+GROW.US,D,20120217,000000,6.21208,6.30358,6.11988,6.16189,46216.08695815,0
+GROW.US,D,20120221,000000,6.20341,6.22865,6.1125,6.17885,45989.945136241,0
+GROW.US,D,20120222,000000,6.20331,6.21208,6.16189,6.18743,41846.377941986,0
+GROW.US,D,20120223,000000,6.21208,6.33623,6.14572,6.32834,35010.404751463,0
+GROW.US,D,20120224,000000,6.32863,6.40259,6.32005,6.38622,22637.506235282,0
+GROW.US,D,20120227,000000,6.38592,6.41885,6.31159,6.36079,36320.60759409,0
+GROW.US,D,20120228,000000,6.31977,6.40222,6.30329,6.31977,27413.864895328,0
+GROW.US,D,20120229,000000,6.32815,6.41215,6.10854,6.12452,89862.472675418,0
+GROW.US,D,20120301,000000,6.17036,6.45279,6.14562,6.45279,63704.049822794,0
+GROW.US,D,20120302,000000,6.42034,6.46215,6.26227,6.30427,36120.832083257,0
+GROW.US,D,20120305,000000,6.33662,6.36118,6.07048,6.13724,41066.54358751,0
+GROW.US,D,20120306,000000,6.0621,6.11259,5.89602,6.0621,73885.502253124,0
+GROW.US,D,20120307,000000,6.07906,6.23753,5.97106,6.22096,40105.187322177,0
+GROW.US,D,20120308,000000,6.28721,6.30427,6.17076,6.26227,25310.644542688,0
+GROW.US,D,20120309,000000,6.23674,6.41127,6.22036,6.26158,32256.139333059,0
+GROW.US,D,20120312,000000,6.22865,6.3446,6.1122,6.13724,25827.829875305,0
+GROW.US,D,20120313,000000,6.14562,6.42753,6.10391,6.32863,63067.202001454,0
+GROW.US,D,20120314,000000,6.31168,6.42753,6.08754,6.1122,72323.8053664,0
+GROW.US,D,20120315,000000,6.13724,6.2536,6.062,6.12865,74578.124963273,0
+GROW.US,D,20120316,000000,6.1122,6.19543,5.93793,5.96289,45101.603270806,0
+GROW.US,D,20120319,000000,5.96289,6.0041,5.8629,5.95451,57224.021831778,0
+GROW.US,D,20120320,000000,5.87985,6.37803,5.87985,6.18743,129313.57266516,0
+GROW.US,D,20120321,000000,6.19543,6.2536,6.10391,6.17875,31038.218579192,0
+GROW.US,D,20120322,000000,6.1122,6.1122,5.96289,6.02925,34164.654619302,0
+GROW.US,D,20120323,000000,6.054,6.054,5.89602,5.92955,37503.035236894,0
+GROW.US,D,20120326,000000,5.92965,5.97924,5.91289,5.93793,22345.448635688,0
+GROW.US,D,20120327,000000,5.94633,5.96289,5.89632,5.89632,23325.058500997,0
+GROW.US,D,20120328,000000,5.91289,5.95451,5.89632,5.91289,12552.392249264,0
+GROW.US,D,20120329,000000,5.90412,5.97106,5.87955,5.95441,8934.1230987251,0
+GROW.US,D,20120330,000000,5.91289,6.09591,5.91289,6.02107,15725.476378198,0
+GROW.US,D,20120402,000000,6.04602,6.07057,5.97915,6.0121,7158.4534567424,0
+GROW.US,D,20120403,000000,5.96279,6.0621,5.96279,6.03792,12938.760115397,0
+GROW.US,D,20120404,000000,5.97789,6.01989,5.86952,5.99406,42089.759274981,0
+GROW.US,D,20120405,000000,6.00303,6.13694,5.98626,6.04503,20592.088949229,0
+GROW.US,D,20120409,000000,5.94623,6.0121,5.85422,5.92955,37904.614436339,0
+GROW.US,D,20120410,000000,5.88823,5.96279,5.80413,5.8209,21586.910147851,0
+GROW.US,D,20120411,000000,5.97915,5.97915,5.79564,5.79564,13523.889403473,0
+GROW.US,D,20120412,000000,5.79564,5.93773,5.74595,5.81271,24775.205610097,0
+GROW.US,D,20120413,000000,5.81271,5.87137,5.74595,5.74595,14093.80735824,0
+GROW.US,D,20120416,000000,5.76271,5.92116,5.73786,5.88823,21460.149036915,0
+GROW.US,D,20120417,000000,5.90373,6.0044,5.77819,5.90373,24901.966721032,0
+GROW.US,D,20120418,000000,5.90412,5.95441,5.81271,5.95441,8884.4327432385,0
+GROW.US,D,20120419,000000,5.98734,6.03792,5.96279,6.03792,15341.136689843,0
+GROW.US,D,20120420,000000,6.04503,6.26207,5.99406,6.1118,35551.928217379,0
+GROW.US,D,20120423,000000,6.07906,6.07906,5.80413,5.97915,39224.958167843,0
+GROW.US,D,20120424,000000,5.95441,5.95441,5.75422,5.82957,17809.429041976,0
+GROW.US,D,20120425,000000,5.84574,5.88823,5.72959,5.81271,18515.234907665,0
+GROW.US,D,20120426,000000,5.7712,5.89602,5.70453,5.89602,20658.004726916,0
+GROW.US,D,20120427,000000,5.8275,5.90254,5.76063,5.88647,11049.512518014,0
+GROW.US,D,20120430,000000,5.86252,5.89602,5.73786,5.84574,19010.110284757,0
+GROW.US,D,20120501,000000,5.87059,5.88765,5.71093,5.86172,17234.440642774,0
+GROW.US,D,20120502,000000,5.86952,5.91123,5.76063,5.84397,21397.275525891,0
+GROW.US,D,20120503,000000,5.7275,5.73607,5.43384,5.45011,76345.681894156,0
+GROW.US,D,20120504,000000,5.44271,5.47615,5.00794,5.00794,96720.755821464,0
+GROW.US,D,20120507,000000,4.97472,4.97472,4.79947,4.84899,65714.988086672,0
+GROW.US,D,20120508,000000,4.79947,4.90786,4.00488,4.24747,229350.3991487,0
+GROW.US,D,20120509,000000,3.88841,4.32526,3.83004,4.20762,240969.82962148,0
+GROW.US,D,20120510,000000,4.19924,4.35851,4.09885,4.23247,87332.320901148,0
+GROW.US,D,20120511,000000,4.23029,4.6987,4.23029,4.53166,59100.086273621,0
+GROW.US,D,20120514,000000,4.4648,4.59004,4.30555,4.35591,32490.393866067,0
+GROW.US,D,20120515,000000,4.3224,4.3224,4.10545,4.23029,86610.289613259,0
+GROW.US,D,20120516,000000,4.24747,4.36431,4.09728,4.19726,95311.172267864,0
+GROW.US,D,20120517,000000,4.1804,4.26383,4.11324,4.23897,34158.570085977,0
+GROW.US,D,20120518,000000,4.24105,4.24105,4.09885,4.09885,59303.918140006,0
+GROW.US,D,20120521,000000,4.05507,4.29766,4.05507,4.29766,51095.882684718,0
+GROW.US,D,20120522,000000,4.29766,4.38117,4.1804,4.18888,38019.206480625,0
+GROW.US,D,20120523,000000,4.04669,4.3224,4.0382,4.24747,73665.444964539,0
+GROW.US,D,20120524,000000,4.21363,4.33088,4.20546,4.23029,38951.154168222,0
+GROW.US,D,20120525,000000,4.22369,4.38385,4.22369,4.29982,45044.814293106,0
+GROW.US,D,20120529,000000,4.29766,4.52357,4.29766,4.3224,52152.563305476,0
+GROW.US,D,20120530,000000,4.29982,4.44262,4.12292,4.16493,50618.246818714,0
+GROW.US,D,20120531,000000,4.1804,4.23897,4.09728,4.18888,82362.271263594,0
+GROW.US,D,20120601,000000,4.10703,4.15714,4.09885,4.10703,61179.982581848,0
+GROW.US,D,20120604,000000,4.13169,4.14048,3.74553,3.74553,83538.614373075,0
+GROW.US,D,20120605,000000,3.72917,3.96533,3.69505,3.8978,67301.023106695,0
+GROW.US,D,20120606,000000,3.9317,3.94837,3.73804,3.76278,97316.025998419,0
+GROW.US,D,20120607,000000,3.79671,3.83922,3.67858,3.83922,53605.752681238,0
+GROW.US,D,20120608,000000,3.8545,3.8545,3.72867,3.846,23485.284545219,0
+GROW.US,D,20120611,000000,3.86287,3.94698,3.77896,3.88841,26335.888407934,0
+GROW.US,D,20120612,000000,3.93052,3.93052,3.77896,3.83832,33817.836219783,0
+GROW.US,D,20120613,000000,3.80439,3.87984,3.80439,3.83832,12648.730693576,0
+GROW.US,D,20120614,000000,3.91357,3.91357,3.80439,3.8545,17308.469131561,0
+GROW.US,D,20120615,000000,3.83922,3.83922,3.77965,3.79671,14600.851801981,0
+GROW.US,D,20120618,000000,3.77896,3.88841,3.62788,3.72059,60637.445027045,0
+GROW.US,D,20120619,000000,3.73756,4.02242,3.68666,4.01395,55142.097345775,0
+GROW.US,D,20120620,000000,3.99758,3.99758,3.86287,3.87984,20246.284638597,0
+GROW.US,D,20120621,000000,3.86287,3.91357,3.82126,3.89661,28451.277827222,0
+GROW.US,D,20120622,000000,3.8978,3.91485,3.83922,3.847,51381.855750988,0
+GROW.US,D,20120625,000000,3.83832,3.99758,3.78744,3.92196,30561.596802074,0
+GROW.US,D,20120626,000000,3.93891,3.93891,3.59465,3.61941,122961.31987398,0
+GROW.US,D,20120627,000000,3.61931,3.67858,3.34103,3.40039,136462.89932192,0
+GROW.US,D,20120628,000000,3.38343,3.55234,3.36637,3.54397,29268.633470533,0
+GROW.US,D,20120629,000000,3.60303,3.71674,3.47672,3.66999,23448.77734527,0
+GROW.US,D,20120702,000000,3.66999,3.72099,3.52662,3.62778,36475.763193876,0
+GROW.US,D,20120703,000000,3.65284,3.65284,3.52543,3.64396,19923.804372378,0
+GROW.US,D,20120705,000000,3.65284,3.65284,3.5428,3.57631,41496.517275804,0
+GROW.US,D,20120706,000000,3.60293,3.65344,3.4423,3.50984,21112.316548508,0
+GROW.US,D,20120709,000000,3.50984,3.54397,3.49299,3.51754,15049.079090247,0
+GROW.US,D,20120710,000000,3.50158,3.51754,3.4845,3.50984,2614.3211519311,0
+GROW.US,D,20120711,000000,3.5354,3.5773,3.42553,3.52662,11308.105184323,0
+GROW.US,D,20120712,000000,3.50984,3.61931,3.45936,3.55985,24577.458277038,0
+GROW.US,D,20120713,000000,3.59435,3.62778,3.47592,3.50158,13664.847758833,0
+GROW.US,D,20120716,000000,3.51754,3.54397,3.45936,3.46734,13035.098559707,0
+GROW.US,D,20120717,000000,3.50984,3.50984,3.45936,3.46734,10471.481852149,0
+GROW.US,D,20120718,000000,3.45038,3.5354,3.44575,3.52662,7440.3701674628,0
+GROW.US,D,20120719,000000,3.5354,3.5773,3.49299,3.51754,10799.032562807,0
+GROW.US,D,20120720,000000,3.48313,3.55905,3.45799,3.45799,14155.666780375,0
+GROW.US,D,20120723,000000,3.46734,3.5773,3.46734,3.52662,16839.960065542,0
+GROW.US,D,20120724,000000,3.51754,3.62778,3.50206,3.55234,10996.779895866,0
+GROW.US,D,20120725,000000,3.58587,3.68676,3.54397,3.68676,14226.653002498,0
+GROW.US,D,20120726,000000,3.67858,3.72099,3.58587,3.63636,26676.622274127,0
+GROW.US,D,20120727,000000,3.67039,3.77965,3.63656,3.77127,40084.905544428,0
+GROW.US,D,20120730,000000,3.78823,4.09224,3.72099,3.92312,51583.659439597,0
+GROW.US,D,20120731,000000,3.8978,4.10901,3.88517,3.97381,45392.646781513,0
+GROW.US,D,20120801,000000,4.00004,4.01661,3.7545,3.88132,38932.900568247,0
+GROW.US,D,20120802,000000,3.86406,3.86406,3.62778,3.72917,25435.377475848,0
+GROW.US,D,20120803,000000,3.77127,3.81378,3.66999,3.66999,29983.566136208,0
+GROW.US,D,20120806,000000,3.7121,3.96612,3.67838,3.86456,28748.405871256,0
+GROW.US,D,20120807,000000,3.847,3.88773,3.62778,3.70341,22249.110191377,0
+GROW.US,D,20120808,000000,3.74601,3.86456,3.72897,3.77127,11787.769228103,0
+GROW.US,D,20120809,000000,3.76278,3.83093,3.72897,3.78833,11789.797405877,0
+GROW.US,D,20120810,000000,3.77127,3.83093,3.7121,3.7121,17707.00606434,0
+GROW.US,D,20120813,000000,3.73784,3.81388,3.72897,3.77965,15991.167666719,0
+GROW.US,D,20120814,000000,3.79681,3.92391,3.77127,3.82255,15834.997978047,0
+GROW.US,D,20120815,000000,3.83093,3.97302,3.81388,3.93249,14495.386557682,0
+GROW.US,D,20120816,000000,3.93249,3.95754,3.89838,3.89838,23496.439522981,0
+GROW.US,D,20120817,000000,3.89838,3.96612,3.89838,3.96612,2443.9542188341,0
+GROW.US,D,20120820,000000,3.93249,4.00004,3.93062,3.9748,13490.424470187,0
+GROW.US,D,20120821,000000,4.0595,4.16097,4.01661,4.12675,33616.032531174,0
+GROW.US,D,20120822,000000,4.12675,4.45276,4.1026,4.38157,64887.491554487,0
+GROW.US,D,20120823,000000,4.37268,4.68668,4.31381,4.65314,79071.552823712,0
+GROW.US,D,20120824,000000,4.74632,4.76231,4.58472,4.67789,26152.3383193,0
+GROW.US,D,20120827,000000,4.63558,4.74632,4.34774,4.39852,43623.061672855,0
+GROW.US,D,20120828,000000,4.41529,4.60198,4.30497,4.55937,41444.798742543,0
+GROW.US,D,20120829,000000,4.54261,4.68668,4.40731,4.56814,39091.098434695,0
+GROW.US,D,20120830,000000,4.44971,4.66133,4.24608,4.39852,32950.790220985,0
+GROW.US,D,20120831,000000,4.44971,4.52554,4.33916,4.41529,18539.573040964,0
+GROW.US,D,20120904,000000,4.44143,4.49181,4.36451,4.4581,45663.408514473,0
+GROW.US,D,20120905,000000,4.44971,4.50068,4.33916,4.40731,18507.122196565,0
+GROW.US,D,20120906,000000,4.39014,4.55997,4.34764,4.47456,57075.964854206,0
+GROW.US,D,20120907,000000,4.44991,4.73903,4.44991,4.64506,183792.45587852,0
+GROW.US,D,20120910,000000,4.6707,4.71694,4.50926,4.62819,69084.80545978,0
+GROW.US,D,20120911,000000,4.58541,4.72996,4.42367,4.70481,49579.81979793,0
+GROW.US,D,20120912,000000,4.58541,4.82384,4.52594,4.65412,31345.487512099,0
+GROW.US,D,20120913,000000,4.68775,5.25762,4.63638,4.86644,85349.777126118,0
+GROW.US,D,20120914,000000,4.93429,5.06198,4.81506,5.03664,37344.837370448,0
+GROW.US,D,20120917,000000,5.0109,5.01918,4.78133,4.80668,19744.310639294,0
+GROW.US,D,20120918,000000,4.78133,5.37646,4.78133,5.35161,106216.68416386,0
+GROW.US,D,20120919,000000,5.27478,5.34274,5.16404,5.27478,32136.476844336,0
+GROW.US,D,20120920,000000,5.27478,5.33424,5.14749,5.29193,25182.869342865,0
+GROW.US,D,20120921,000000,5.3091,5.36028,5.1388,5.1388,28499.954093822,0
+GROW.US,D,20120924,000000,5.19807,5.33424,5.10389,5.29193,22546.238235411,0
+GROW.US,D,20120925,000000,5.36847,5.37646,5.10389,5.18969,39243.211767817,0
+GROW.US,D,20120926,000000,5.14749,5.3091,4.9685,5.10479,13235.888159427,0
+GROW.US,D,20120927,000000,5.10389,5.32409,5.10389,5.18121,20273.66503856,0
+GROW.US,D,20120928,000000,5.14749,5.31777,5.10389,5.21523,9413.7871425046,0
+GROW.US,D,20121001,000000,5.24048,5.30053,5.11267,5.11267,3364.7469286686,0
+GROW.US,D,20121002,000000,5.16404,5.3091,5.13051,5.14749,11871.938605763,0
+GROW.US,D,20121003,000000,5.1388,5.27478,5.10389,5.10389,11596.106428367,0
+GROW.US,D,20121004,000000,5.17242,5.31777,5.11583,5.30053,10584.04571866,0
+GROW.US,D,20121005,000000,5.31777,5.31777,5.11267,5.14749,23952.779522348,0
+GROW.US,D,20121008,000000,5.11267,5.25762,5.10389,5.20674,9055.8137652231,0
+GROW.US,D,20121009,000000,5.18121,5.25762,4.98546,5.02796,23360.551612057,0
+GROW.US,D,20121010,000000,5.03664,5.12144,4.80668,4.9258,24947.600720968,0
+GROW.US,D,20121011,000000,4.90006,5.03644,4.90006,4.93429,20841.55481555,0
+GROW.US,D,20121012,000000,4.9258,4.97658,4.87502,4.87502,11490.64118407,0
+GROW.US,D,20121015,000000,4.86624,4.86624,4.4222,4.48185,50170.019530447,0
+GROW.US,D,20121016,000000,4.48185,4.56755,4.44843,4.49044,15832.969800273,0
+GROW.US,D,20121017,000000,4.47307,4.69534,4.47307,4.58422,12839.379404421,0
+GROW.US,D,20121018,000000,4.60966,4.74721,4.50788,4.63539,33677.89195331,0
+GROW.US,D,20121019,000000,4.66143,4.66143,4.52484,4.54171,5592.7002144688,0
+GROW.US,D,20121022,000000,4.53333,4.68687,4.49952,4.54171,9956.324697308,0
+GROW.US,D,20121023,000000,4.49044,4.60966,4.49044,4.59308,15548.010822889,0
+GROW.US,D,20121024,000000,4.62711,4.69534,4.5,4.53333,14602.879979755,0
+GROW.US,D,20121025,000000,4.60168,4.78084,4.56745,4.66143,15006.487356973,0
+GROW.US,D,20121026,000000,4.68687,4.78922,4.60296,4.65314,16666.550865783,0
+GROW.US,D,20121031,000000,4.71271,4.79831,4.48185,4.68687,32123.293688798,0
+GROW.US,D,20121101,000000,4.64408,4.95164,4.59308,4.91771,25153.460765128,0
+GROW.US,D,20121102,000000,4.94286,4.94286,4.44971,4.56745,18685.601840761,0
+GROW.US,D,20121105,000000,4.57574,4.73834,4.51646,4.59308,9562.8582089646,0
+GROW.US,D,20121106,000000,4.56745,4.83203,4.43973,4.78922,25250.813298326,0
+GROW.US,D,20121107,000000,4.57494,4.66951,4.48058,4.52406,23318.973967671,0
+GROW.US,D,20121108,000000,4.61774,4.64349,4.55798,4.60108,5261.0931482617,0
+GROW.US,D,20121109,000000,4.48935,4.54072,4.43837,4.49842,8971.644387562,0
+GROW.US,D,20121112,000000,4.49842,4.74406,4.49842,4.49842,10727.032251795,0
+GROW.US,D,20121113,000000,4.52406,4.62663,4.5067,4.5067,9542.576431215,0
+GROW.US,D,20121114,000000,4.51558,4.53747,4.43837,4.43837,17297.314153797,0
+GROW.US,D,20121115,000000,4.48058,4.48935,4.38679,4.44705,24149.51276652,0
+GROW.US,D,20121116,000000,4.38679,4.42092,4.37803,4.37803,20780.709482302,0
+GROW.US,D,20121119,000000,4.44705,4.48058,4.37803,4.38679,16247.732155253,0
+GROW.US,D,20121120,000000,4.37803,4.48058,4.36964,4.4718,12311.039094043,0
+GROW.US,D,20121121,000000,4.43837,4.49842,4.39569,4.4718,6842.0577238479,0
+GROW.US,D,20121123,000000,4.49842,4.60108,4.49842,4.58352,4764.1895933952,0
+GROW.US,D,20121126,000000,4.60108,4.69496,4.44705,4.69496,10437.002829974,0
+GROW.US,D,20121127,000000,4.66103,4.76347,4.59229,4.65254,20927.752370986,0
+GROW.US,D,20121128,000000,4.61774,4.78922,4.42092,4.78922,22849.450812767,0
+GROW.US,D,20121129,000000,4.76113,4.76113,4.64349,4.64349,5242.839548287,0
+GROW.US,D,20121130,000000,4.75521,4.78922,4.62663,4.74691,28999.89991535,0
+GROW.US,D,20121203,000000,4.75521,4.79831,4.43837,4.5067,55211.055390123,0
+GROW.US,D,20121204,000000,4.42416,4.67759,4.42416,4.58352,42676.916740834,0
+GROW.US,D,20121205,000000,4.55798,4.62663,4.49842,4.58352,20981.499082022,0
+GROW.US,D,20121206,000000,4.52376,4.77275,4.51518,4.60916,18511.178552114,0
+GROW.US,D,20121207,000000,4.48028,4.60926,4.44645,4.60916,4653.6539046595,0
+GROW.US,D,20121210,000000,4.58352,4.58352,4.4714,4.50652,33914.174664095,0
+GROW.US,D,20121211,000000,4.48906,4.48906,4.31718,4.33424,63892.670355865,0
+GROW.US,D,20121212,000000,4.38589,4.42703,4.36884,4.36884,16890.664509917,0
+GROW.US,D,20121213,000000,4.38589,4.42032,3.94718,4.0245,36382.467016228,0
+GROW.US,D,20121214,000000,4.04195,4.06462,3.86121,4.01562,47600.318289565,0
+GROW.US,D,20121217,000000,4.04195,4.04195,3.86976,3.87835,39869.918700282,0
+GROW.US,D,20121218,000000,3.93033,3.93033,3.86976,3.93033,26452.508629993,0
+GROW.US,D,20121219,000000,3.93043,3.94758,3.80094,3.80094,28094.31853883,0
+GROW.US,D,20121220,000000,3.76634,3.76634,3.45521,3.61931,62134.24022497,0
+GROW.US,D,20121221,000000,3.4988,3.542,3.34309,3.48086,113443.08157606,0
+GROW.US,D,20121224,000000,3.41222,3.50719,3.41222,3.50719,36337.847105178,0
+GROW.US,D,20121226,000000,3.45521,3.5851,3.41222,3.4638,113056.71370993,0
+GROW.US,D,20121227,000000,3.45521,3.52258,3.45521,3.4988,20342.623082909,0
+GROW.US,D,20121228,000000,3.44645,3.55885,3.44645,3.55885,45254.730692815,0
+GROW.US,D,20121231,000000,3.47089,3.85853,3.32623,3.4638,189163.07062665,0
+GROW.US,D,20130102,000000,3.61103,3.70529,3.50739,3.69682,69223.735637364,0
+GROW.US,D,20130103,000000,3.65424,3.78359,3.60225,3.70529,38000.95288065,0
+GROW.US,D,20130104,000000,3.67128,3.67128,3.50719,3.50719,60306.852049726,0
+GROW.US,D,20130107,000000,3.48965,3.542,3.45521,3.4988,68988.467015467,0
+GROW.US,D,20130108,000000,3.52395,3.56723,3.48086,3.4988,54464.685968936,0
+GROW.US,D,20130109,000000,3.51518,3.66289,3.4915,3.57581,78232.901313762,0
+GROW.US,D,20130110,000000,3.58933,3.79671,3.58056,3.75352,55042.716634802,0
+GROW.US,D,20130111,000000,3.762,3.87441,3.67601,3.72748,24435.48583279,0
+GROW.US,D,20130114,000000,3.72748,3.72748,3.51981,3.5978,20136.763038749,0
+GROW.US,D,20130115,000000,3.50303,3.62433,3.50303,3.55492,26409.91689672,0
+GROW.US,D,20130116,000000,3.50303,3.54653,3.38284,3.43351,74479.758341188,0
+GROW.US,D,20130117,000000,3.42504,3.57157,3.40769,3.40769,18084.247130485,0
+GROW.US,D,20130118,000000,3.39044,3.60658,3.39044,3.60658,54099.613969443,0
+GROW.US,D,20130122,000000,3.51783,3.67591,3.47672,3.65896,27246.540228893,0
+GROW.US,D,20130123,000000,3.67601,3.83161,3.64998,3.77087,45597.492736785,0
+GROW.US,D,20130124,000000,3.73656,3.77935,3.50303,3.50303,30393.258046753,0
+GROW.US,D,20130125,000000,3.52858,3.79671,3.4854,3.49438,46667.356513079,0
+GROW.US,D,20130128,000000,3.50303,3.51962,3.45058,3.45058,50580.725529877,0
+GROW.US,D,20130129,000000,3.45058,3.5978,3.45058,3.45956,19923.804372378,0
+GROW.US,D,20130130,000000,3.51962,3.58933,3.43351,3.43351,28472.573693859,0
+GROW.US,D,20130131,000000,3.46813,3.46813,3.36439,3.36439,45582.281403473,0
+GROW.US,D,20130201,000000,3.39044,3.4424,3.35543,3.39044,35584.379061778,0
+GROW.US,D,20130204,000000,3.35543,3.36439,3.16539,3.17417,57260.529031728,0
+GROW.US,D,20130205,000000,3.33845,3.50303,3.2519,3.4854,96275.57079986,0
+GROW.US,D,20130206,000000,3.47672,3.54653,3.4423,3.45058,37527.373370195,0
+GROW.US,D,20130207,000000,3.37743,3.4855,3.29902,3.29902,36392.607905101,0
+GROW.US,D,20130208,000000,3.29902,3.52415,3.24736,3.47267,125173.04773757,0
+GROW.US,D,20130211,000000,3.4637,3.52415,3.43796,3.47267,41532.010386866,0
+GROW.US,D,20130212,000000,3.41193,3.43796,3.32583,3.37743,94135.843247272,0
+GROW.US,D,20130213,000000,3.41193,3.4636,3.35967,3.36884,46700.821446365,0
+GROW.US,D,20130214,000000,3.36884,3.36884,3.31667,3.33383,22963.028768165,0
+GROW.US,D,20130215,000000,3.33383,3.39458,3.23009,3.29043,126956.83009066,0
+GROW.US,D,20130219,000000,3.24736,3.24736,3.13475,3.20445,149231.29250423,0
+GROW.US,D,20130220,000000,3.11709,3.28087,3.03148,3.1865,152228.93925563,0
+GROW.US,D,20130221,000000,3.1435,3.39458,3.05695,3.10002,56861.992098946,0
+GROW.US,D,20130222,000000,3.1435,3.1865,3.03948,3.12577,79926.42975586,0
+GROW.US,D,20130225,000000,3.17802,3.34516,3.16944,3.27319,58747.183340777,0
+GROW.US,D,20130226,000000,3.31667,3.3856,3.24736,3.24736,62139.310669408,0
+GROW.US,D,20130227,000000,3.27664,3.4636,3.27319,3.33293,42748.917051845,0
+GROW.US,D,20130228,000000,3.28187,3.32583,3.1435,3.29043,41003.670076487,0
+GROW.US,D,20130301,000000,3.25623,3.33383,3.20445,3.25623,28494.883649385,0
+GROW.US,D,20130304,000000,3.25623,3.37743,3.1865,3.22182,12922.534693195,0
+GROW.US,D,20130305,000000,3.23848,3.34271,3.17023,3.34271,15361.418467592,0
+GROW.US,D,20130306,000000,3.34271,3.37743,3.34271,3.34271,20597.159393667,0
+GROW.US,D,20130307,000000,3.35947,3.4424,3.34705,3.43361,21363.810592605,0
+GROW.US,D,20130308,000000,3.4424,3.49467,3.29468,3.49467,45962.564736279,0
+GROW.US,D,20130311,000000,3.51203,3.52001,3.46833,3.4857,30933.767423783,0
+GROW.US,D,20130312,000000,3.51203,3.51203,3.30335,3.39044,34550.008396545,0
+GROW.US,D,20130313,000000,3.4857,3.4857,3.29468,3.32979,15455.728734129,0
+GROW.US,D,20130314,000000,3.29468,3.37328,3.29468,3.30335,18662.27779635,0
+GROW.US,D,20130315,000000,3.29468,3.29625,3.15613,3.1647,67191.501506848,0
+GROW.US,D,20130318,000000,3.2092,3.34705,3.2092,3.34705,12719.716915699,0
+GROW.US,D,20130319,000000,3.29468,3.34705,3.21718,3.21718,17943.288775124,0
+GROW.US,D,20130320,000000,3.25161,3.25161,3.17537,3.18207,7110.7912790307,0
+GROW.US,D,20130321,000000,3.19982,3.36429,3.1647,3.32132,38900.449723848,0
+GROW.US,D,20130322,000000,3.31234,3.32979,3.23394,3.2863,18060.923086072,0
+GROW.US,D,20130325,000000,3.27742,3.30335,3.19084,3.24261,12459.096071616,0
+GROW.US,D,20130326,000000,3.30335,3.30335,3.19084,3.19084,4849.3730599438,0
+GROW.US,D,20130327,000000,3.25161,3.26035,3.18207,3.23394,3579.733772815,0
+GROW.US,D,20130328,000000,3.29468,3.29468,3.18207,3.18207,9894.4652751716,0
+GROW.US,D,20130401,000000,3.18207,3.2092,3.12122,3.12991,33650.511553349,0
+GROW.US,D,20130402,000000,3.12991,3.19084,2.75567,2.84394,128583.42866618,0
+GROW.US,D,20130403,000000,2.86129,2.90122,2.7746,2.84394,44284.247627496,0
+GROW.US,D,20130404,000000,2.8099,2.84718,2.79196,2.80074,16009.421266694,0
+GROW.US,D,20130405,000000,2.78298,2.93968,2.78298,2.9308,38181.460702621,0
+GROW.US,D,20130408,000000,2.92222,2.94885,2.78308,2.8181,15410.094734192,0
+GROW.US,D,20130409,000000,2.8181,2.84385,2.78298,2.8181,29745.25524765,0
+GROW.US,D,20130410,000000,2.82669,2.83327,2.79196,2.8099,15677.814200488,0
+GROW.US,D,20130411,000000,2.78742,2.83122,2.76188,2.78742,66154.088574954,0
+GROW.US,D,20130412,000000,2.76188,2.76188,2.70124,2.76188,10769.62398507,0
+GROW.US,D,20130415,000000,2.69236,2.69236,2.6052,2.63991,68673.085371462,0
+GROW.US,D,20130416,000000,2.63991,2.64859,2.59661,2.62295,31161.937423465,0
+GROW.US,D,20130417,000000,2.57069,2.6052,2.57069,2.57946,34503.360307722,0
+GROW.US,D,20130418,000000,2.57946,2.6052,2.57946,2.6052,37087.258793028,0
+GROW.US,D,20130419,000000,2.61416,2.65735,2.57946,2.61416,47377.218734319,0
+GROW.US,D,20130422,000000,2.6052,2.63991,2.6052,2.6052,13303.83211489,0
+GROW.US,D,20130423,000000,2.57946,2.59661,2.57069,2.58784,48908.492954417,0
+GROW.US,D,20130424,000000,2.62295,2.62295,2.5623,2.59661,54908.856901654,0
+GROW.US,D,20130425,000000,2.59661,2.63438,2.57069,2.57069,15650.433800526,0
+GROW.US,D,20130426,000000,2.5624,2.6052,2.5624,2.6052,9578.0695422768,0
+GROW.US,D,20130429,000000,2.54494,2.58784,2.54494,2.5623,17869.260286338,0
+GROW.US,D,20130430,000000,2.5623,2.5623,2.3708,2.3708,87900.210678138,0
+GROW.US,D,20130501,000000,2.32741,2.47454,2.32741,2.45767,38805.125368423,0
+GROW.US,D,20130502,000000,2.32741,2.50966,2.22317,2.46645,29422.774981433,0
+GROW.US,D,20130503,000000,2.3708,2.55332,2.3708,2.50108,28122.713027677,0
+GROW.US,D,20130506,000000,2.47454,2.54494,2.47454,2.50966,11001.850340303,0
+GROW.US,D,20130507,000000,2.49199,2.55332,2.45867,2.47454,14221.582558062,0
+GROW.US,D,20130508,000000,2.44908,2.57946,2.43194,2.50108,24545.007432637,0
+GROW.US,D,20130509,000000,2.43579,2.56605,2.43579,2.47069,28884.293782179,0
+GROW.US,D,20130510,000000,2.44464,2.44464,2.3925,2.40936,38521.180479929,0
+GROW.US,D,20130513,000000,2.32277,2.40936,2.32277,2.38371,23559.313034004,0
+GROW.US,D,20130514,000000,2.3574,2.55787,2.34861,2.45324,36805.342082308,0
+GROW.US,D,20130515,000000,2.43579,2.5129,2.3574,2.3574,18814.391129472,0
+GROW.US,D,20130516,000000,2.3574,2.40096,2.27919,2.27919,31569.601156232,0
+GROW.US,D,20130517,000000,2.27052,2.28954,2.20088,2.27919,57045.542187582,0
+GROW.US,D,20130520,000000,2.3574,2.38371,2.22692,2.3141,64380.447110745,0
+GROW.US,D,20130521,000000,2.33126,2.34861,2.2359,2.2359,36490.974527187,0
+GROW.US,D,20130522,000000,2.25286,2.3574,2.25286,2.32277,44038.838116724,0
+GROW.US,D,20130523,000000,2.30522,2.40096,2.30522,2.38371,32163.857244298,0
+GROW.US,D,20130524,000000,2.34861,2.53123,2.34013,2.45324,20934.850993199,0
+GROW.US,D,20130528,000000,2.45324,2.45324,2.34861,2.3925,41507.672253566,0
+GROW.US,D,20130529,000000,2.3574,2.56605,2.3141,2.45324,113802.06904222,0
+GROW.US,D,20130530,000000,2.49643,2.5404,2.43579,2.47069,123435.91347332,0
+GROW.US,D,20130531,000000,2.47049,2.47049,2.30522,2.33155,45108.701893018,0
+GROW.US,D,20130603,000000,2.27919,2.36606,2.26174,2.27919,66245.356574827,0
+GROW.US,D,20130604,000000,2.27929,2.3574,2.22692,2.22692,24599.768232563,0
+GROW.US,D,20130605,000000,2.26174,2.41823,2.20088,2.21854,37513.176125771,0
+GROW.US,D,20130606,000000,2.23155,2.27642,2.23155,2.26628,18440.192329991,0
+GROW.US,D,20130607,000000,2.26628,2.30137,2.24035,2.2571,9072.0391874228,0
+GROW.US,D,20130610,000000,2.24035,2.26628,2.23155,2.26628,19976.536994528,0
+GROW.US,D,20130611,000000,2.22258,2.26628,2.20524,2.24891,15378.657978679,0
+GROW.US,D,20130612,000000,2.26628,2.26628,2.23155,2.24035,6814.6773238857,0
+GROW.US,D,20130613,000000,2.26628,2.26628,2.20524,2.23155,19336.646906526,0
+GROW.US,D,20130614,000000,2.24891,2.24891,2.20524,2.2142,22028.038813905,0
+GROW.US,D,20130617,000000,2.2142,2.24035,2.17889,2.17889,97106.109598708,0
+GROW.US,D,20130618,000000,2.17889,2.22258,2.17889,2.20524,21915.474947394,0
+GROW.US,D,20130619,000000,2.17889,2.22258,2.16205,2.17012,38717.913724101,0
+GROW.US,D,20130620,000000,2.16205,2.16205,2.04784,2.04784,56589.202188212,0
+GROW.US,D,20130621,000000,2.09193,2.09193,1.93484,2.03099,54195.952413755,0
+GROW.US,D,20130624,000000,2.03099,2.03099,1.85693,1.88287,145012.68273229,0
+GROW.US,D,20130625,000000,1.93484,1.98739,1.93484,1.96975,117994.31250308,0
+GROW.US,D,20130626,000000,1.96127,1.96975,1.85693,1.91728,25380.616675925,0
+GROW.US,D,20130627,000000,1.92646,1.96975,1.90112,1.96127,14884.796690475,0
+GROW.US,D,20130628,000000,1.94284,1.99539,1.84689,1.84689,114528.15668566,0
+GROW.US,D,20130701,000000,1.88287,2.01373,1.8308,1.96127,30281.708269128,0
+GROW.US,D,20130702,000000,1.99608,2.03099,1.96975,2.00524,23526.862189605,0
+GROW.US,D,20130703,000000,2.10939,2.14439,2.04784,2.14439,115008.83481833,0
+GROW.US,D,20130705,000000,2.15316,2.15316,2.08324,2.14271,28292.065871886,0
+GROW.US,D,20130708,000000,2.09193,2.13561,2.04784,2.10939,203551.97785114,0
+GROW.US,D,20130709,000000,2.08324,2.09193,2.03099,2.03099,42823.95962952,0
+GROW.US,D,20130710,000000,2.03099,2.05229,1.97882,1.98739,22033.109258342,0
+GROW.US,D,20130711,000000,2.02646,2.04361,1.93937,1.97882,129329.79808737,0
+GROW.US,D,20130712,000000,1.97439,2.01817,1.96531,1.97439,27392.569028691,0
+GROW.US,D,20130715,000000,1.95682,2.01817,1.92252,1.95682,64227.319688736,0
+GROW.US,D,20130716,000000,1.9305,2.13166,1.9305,2.04361,26201.014585897,0
+GROW.US,D,20130717,000000,2.0787,2.11393,2.0007,2.11393,54186.825613766,0
+GROW.US,D,20130718,000000,2.0787,2.14933,2.01817,2.05249,75730.129939455,0
+GROW.US,D,20130719,000000,2.0787,2.1226,2.0787,2.09665,21384.092370353,0
+GROW.US,D,20130722,000000,2.07022,2.31499,2.07022,2.28086,72473.890521746,0
+GROW.US,D,20130723,000000,2.28885,2.35857,2.24518,2.35857,54679.672813083,0
+GROW.US,D,20130724,000000,2.40215,2.40215,2.2713,2.35857,36395.650171764,0
+GROW.US,D,20130725,000000,2.31499,2.39378,2.27987,2.3061,20035.354150002,0
+GROW.US,D,20130726,000000,2.29752,2.40215,2.28885,2.32377,47317.387489956,0
+GROW.US,D,20130729,000000,2.3061,2.40215,2.3061,2.36715,21934.742636257,0
+GROW.US,D,20130730,000000,2.34123,2.39378,2.28885,2.31499,44137.20473881,0
+GROW.US,D,20130731,000000,2.3061,2.39378,2.28885,2.37632,31312.022578812,0
+GROW.US,D,20130801,000000,2.35857,2.37632,2.28885,2.33244,15707.222778224,0
+GROW.US,D,20130802,000000,2.32377,2.38499,2.32377,2.35857,11894.248561289,0
+GROW.US,D,20130805,000000,2.34969,2.41074,2.33244,2.34123,22545.224146522,0
+GROW.US,D,20130806,000000,2.31499,2.38499,2.28895,2.29752,14651.556246356,0
+GROW.US,D,20130807,000000,2.28885,2.37632,2.28885,2.33244,10942.019095942,0
+GROW.US,D,20130808,000000,2.38065,2.52906,2.31962,2.50293,59364.763473254,0
+GROW.US,D,20130809,000000,2.55578,2.73053,2.48529,2.58212,53928.232947459,0
+GROW.US,D,20130812,000000,2.61693,2.84443,2.59049,2.8182,91335.94382893,0
+GROW.US,D,20130813,000000,2.8182,2.94106,2.77421,2.853,28727.110004618,0
+GROW.US,D,20130814,000000,2.888,2.888,2.80074,2.83545,17425.089353621,0
+GROW.US,D,20130815,000000,2.78288,2.91019,2.78288,2.8182,22682.126146331,0
+GROW.US,D,20130816,000000,2.8099,2.87066,2.77431,2.80074,18812.362951698,0
+GROW.US,D,20130819,000000,2.78288,2.97519,2.76585,2.853,11757.346561477,0
+GROW.US,D,20130820,000000,2.853,2.96632,2.76671,2.91443,17526.498242369,0
+GROW.US,D,20130821,000000,2.90595,2.91443,2.78288,2.87933,30101.200447158,0
+GROW.US,D,20130822,000000,2.91443,2.91443,2.59938,2.75696,170175.2702974,0
+GROW.US,D,20130823,000000,2.69602,2.73932,2.67797,2.73053,31381.994712048,0
+GROW.US,D,20130826,000000,2.71316,2.74788,2.6695,2.7261,23846.300189162,0
+GROW.US,D,20130827,000000,2.73053,2.74788,2.66082,2.68693,19044.58930693,0
+GROW.US,D,20130828,000000,2.66082,2.71316,2.60786,2.6695,39570.762478474,0
+GROW.US,D,20130829,000000,2.62552,2.8099,2.60786,2.65203,14606.936335305,0
+GROW.US,D,20130830,000000,2.64482,2.73269,2.61861,2.73269,12958.027804258,0
+GROW.US,D,20130903,000000,2.75774,2.75774,2.66999,2.67846,11324.330606522,0
+GROW.US,D,20130904,000000,2.67846,2.72205,2.67846,2.71366,18217.092774745,0
+GROW.US,D,20130905,000000,2.66999,2.66999,2.63458,2.64356,19811.240505868,0
+GROW.US,D,20130906,000000,2.63862,2.71741,2.62107,2.69157,46378.341180148,0
+GROW.US,D,20130909,000000,2.67354,2.67364,2.62107,2.65598,1940.9661306424,0
+GROW.US,D,20130910,000000,2.63024,2.67324,2.6129,2.63901,11789.797405877,0
+GROW.US,D,20130911,000000,2.6128,2.6128,2.56012,2.57748,33755.976797645,0
+GROW.US,D,20130912,000000,2.56012,2.57748,2.42838,2.50736,23898.018722424,0
+GROW.US,D,20130913,000000,2.52464,2.63901,2.42947,2.49828,6626.0567908139,0
+GROW.US,D,20130916,000000,2.5333,2.56841,2.5333,2.54249,4681.0343046216,0
+GROW.US,D,20130917,000000,2.52444,2.63862,2.49819,2.63862,35616.829906176,0
+GROW.US,D,20130918,000000,2.63862,2.82294,2.50736,2.70045,128440.44213304,0
+GROW.US,D,20130919,000000,2.73517,2.83988,2.62107,2.70854,7437.3279008003,0
+GROW.US,D,20130920,000000,2.69652,2.79275,2.65233,2.7048,13490.424470187,0
+GROW.US,D,20130923,000000,2.70854,2.78644,2.59464,2.66516,8860.0946099389,0
+GROW.US,D,20130924,000000,2.65558,2.65558,2.57768,2.59504,9811.309986398,0
+GROW.US,D,20130925,000000,2.56042,2.71702,2.51596,2.63024,9696.7179421123,0
+GROW.US,D,20130926,000000,2.54279,2.62156,2.54279,2.54279,9126.799987347,0
+GROW.US,D,20130927,000000,2.53805,2.57334,2.50273,2.50273,17795.231797552,0
+GROW.US,D,20130930,000000,2.54385,2.54385,2.50846,2.51685,3965.0875500585,0
+GROW.US,D,20131001,000000,2.49819,2.49819,2.41921,2.42838,76600.218204914,0
+GROW.US,D,20131002,000000,2.41931,2.41931,2.41034,2.41034,22065.560102742,0
+GROW.US,D,20131003,000000,2.41527,2.41527,2.37119,2.38913,12134.587627621,0
+GROW.US,D,20131004,000000,2.37119,2.42415,2.37119,2.42415,13088.845270742,0
+GROW.US,D,20131007,000000,2.38913,2.42415,2.38015,2.41527,9479.702920191,0
+GROW.US,D,20131008,000000,2.38015,2.38913,2.37119,2.38015,9794.0704753107,0
+GROW.US,D,20131009,000000,2.37119,2.38913,2.37119,2.38913,14012.68024724,0
+GROW.US,D,20131010,000000,2.37119,2.42415,2.37119,2.42415,33594.736664536,0
+GROW.US,D,20131011,000000,2.40611,2.43272,2.38015,2.42415,6945.4947903711,0
+GROW.US,D,20131014,000000,2.41527,2.41527,2.37119,2.39772,27210.033028944,0
+GROW.US,D,20131015,000000,2.39772,2.44151,2.39772,2.44151,22771.365968431,0
+GROW.US,D,20131016,000000,2.45906,2.45906,2.36242,2.39772,64766.814976876,0
+GROW.US,D,20131017,000000,2.39772,2.54732,2.38015,2.45037,45094.504648593,0
+GROW.US,D,20131018,000000,2.43282,2.45906,2.41527,2.41745,30914.499734918,0
+GROW.US,D,20131021,000000,2.40611,2.47602,2.39772,2.44151,19923.804372378,0
+GROW.US,D,20131022,000000,2.49367,2.52896,2.46783,2.50273,53194.032592921,0
+GROW.US,D,20131023,000000,2.50273,2.54732,2.47602,2.49367,10132.776163729,0
+GROW.US,D,20131024,000000,2.50273,2.57334,2.45906,2.49367,24026.808011134,0
+GROW.US,D,20131025,000000,2.52029,2.54732,2.43272,2.45906,26419.043696706,0
+GROW.US,D,20131028,000000,2.49367,2.52896,2.43272,2.43272,12639.603893588,0
+GROW.US,D,20131029,000000,2.45906,2.45906,2.33579,2.40611,30861.76711277,0
+GROW.US,D,20131030,000000,2.40611,2.40611,2.37119,2.37119,18562.897085376,0
+GROW.US,D,20131031,000000,2.39832,2.39832,2.36312,2.36312,76271.65340537,0
+GROW.US,D,20131101,000000,2.35324,2.36242,2.30986,2.33579,59893.103783633,0
+GROW.US,D,20131104,000000,2.35324,2.37119,2.33579,2.34488,17650.217086641,0
+GROW.US,D,20131105,000000,2.33669,2.33669,2.30986,2.3283,7318.6795009648,0
+GROW.US,D,20131106,000000,2.32277,2.33165,2.32149,2.32277,34723.417596305,0
+GROW.US,D,20131107,000000,2.32277,2.34053,2.29654,2.34053,29405.535470345,0
+GROW.US,D,20131108,000000,2.32277,2.32277,2.30522,2.32277,16477.930332711,0
+GROW.US,D,20131111,000000,2.30522,2.32277,2.30522,2.30522,33642.398842249,0
+GROW.US,D,20131112,000000,2.30522,2.33165,2.19961,2.19961,57051.626720906,0
+GROW.US,D,20131113,000000,2.22604,2.28216,2.20868,2.27881,19200.758995603,0
+GROW.US,D,20131114,000000,2.23501,2.26104,2.19961,2.24398,31367.797467623,0
+GROW.US,D,20131115,000000,2.24398,2.24398,2.21766,2.23501,7388.6516342011,0
+GROW.US,D,20131118,000000,2.19961,2.25228,2.18215,2.18215,45343.970514914,0
+GROW.US,D,20131119,000000,2.19961,2.23501,2.19961,2.21766,36711.031815772,0
+GROW.US,D,20131120,000000,2.20868,2.21766,2.1645,2.17298,13630.368736658,0
+GROW.US,D,20131121,000000,2.17298,2.19074,2.13847,2.14724,14318.93509126,0
+GROW.US,D,20131122,000000,2.1295,2.1645,2.11164,2.1295,62508.439024452,0
+GROW.US,D,20131125,000000,2.13847,2.13847,2.11164,2.1295,61602.857647927,0
+GROW.US,D,20131126,000000,2.12042,2.1645,2.12042,2.14724,39665.07274501,0
+GROW.US,D,20131127,000000,2.14724,2.19961,2.11164,2.19074,33753.948619871,0
+GROW.US,D,20131129,000000,2.1866,2.26598,2.17151,2.21342,15558.151711763,0
+GROW.US,D,20131202,000000,2.17298,2.21766,2.08532,2.15594,33642.398842249,0
+GROW.US,D,20131203,000000,2.12496,2.15179,2.08976,2.13364,16897.763132129,0
+GROW.US,D,20131204,000000,2.1083,2.1866,2.1077,2.11598,68439.84492734,0
+GROW.US,D,20131205,000000,2.10761,2.24852,2.10761,2.24852,74463.532918988,0
+GROW.US,D,20131206,000000,2.29249,2.29249,2.19527,2.23096,12703.491493499,0
+GROW.US,D,20131209,000000,2.25671,2.25671,2.17752,2.23096,73828.713275424,0
+GROW.US,D,20131210,000000,2.26598,2.27496,2.23096,2.25671,22684.154324108,0
+GROW.US,D,20131211,000000,2.24852,2.24852,2.1866,2.20435,17126.947220699,0
+GROW.US,D,20131212,000000,2.17752,2.19527,2.16875,2.16875,9066.9687429854,0
+GROW.US,D,20131213,000000,2.14281,2.20435,2.14281,2.16036,60221.668583178,0
+GROW.US,D,20131216,000000,2.16036,2.24852,2.14281,2.24852,62604.777468762,0
+GROW.US,D,20131217,000000,2.21342,2.38065,2.17841,2.33619,84922.845704488,0
+GROW.US,D,20131218,000000,2.28382,2.37188,2.25671,2.27496,34137.27421934,0
+GROW.US,D,20131219,000000,2.21342,2.23975,2.15179,2.19527,84161.264949988,0
+GROW.US,D,20131220,000000,2.14281,2.23975,2.14281,2.23975,52609.91739373,0
+GROW.US,D,20131223,000000,2.20435,2.23975,2.16875,2.16875,68727.846171385,0
+GROW.US,D,20131224,000000,2.16036,2.221,2.15179,2.18778,22761.225079554,0
+GROW.US,D,20131226,000000,2.21342,2.2218,2.15179,2.20435,69183.172081865,0
+GROW.US,D,20131227,000000,2.1866,2.40698,2.1866,2.33619,38560.72994654,0
+GROW.US,D,20131230,000000,2.29249,2.30157,2.17752,2.25671,158441.24778034,0
+GROW.US,D,20131231,000000,2.16036,2.23975,2.16036,2.23975,165214.34745984,0
+GROW.US,D,20140102,000000,2.23096,2.25671,2.17752,2.24852,30248.243335843,0
+GROW.US,D,20140103,000000,2.23096,2.25661,2.16165,2.23975,17545.765931231,0
+GROW.US,D,20140106,000000,2.24852,2.35392,2.2218,2.24852,44574.277049314,0
+GROW.US,D,20140107,000000,2.24852,2.24852,2.20435,2.21342,17917.936552938,0
+GROW.US,D,20140108,000000,2.1866,2.21342,2.1866,2.19527,19618.563617246,0
+GROW.US,D,20140109,000000,2.1998,2.22623,2.1998,2.20878,24332.048766267,0
+GROW.US,D,20140110,000000,2.20878,2.22623,2.1998,2.1998,53311.666903869,0
+GROW.US,D,20140113,000000,2.20878,2.21795,2.19094,2.20878,46180.593847089,0
+GROW.US,D,20140114,000000,2.21795,2.2353,2.1998,2.22623,38596.223057602,0
+GROW.US,D,20140115,000000,2.20878,2.33145,2.19989,2.30581,26768.904362888,0
+GROW.US,D,20140116,000000,2.28826,2.34132,2.27052,2.29723,15736.631355961,0
+GROW.US,D,20140117,000000,2.32357,2.38559,2.30581,2.38559,25243.714676115,0
+GROW.US,D,20140121,000000,2.38559,2.58844,2.36764,2.46496,28633.81382697,0
+GROW.US,D,20140122,000000,2.50896,2.51783,2.43844,2.48253,59987.414050169,0
+GROW.US,D,20140123,000000,2.50018,2.60599,2.48253,2.5974,56289.031877518,0
+GROW.US,D,20140124,000000,2.65044,3.00408,2.50018,2.84473,114643.76281884,0
+GROW.US,D,20140127,000000,2.87993,3.00408,2.73872,2.77401,70866.559635087,0
+GROW.US,D,20140128,000000,2.80074,2.89788,2.68586,2.89788,38071.939102774,0
+GROW.US,D,20140129,000000,2.87135,2.87135,2.78269,2.8184,63048.94840148,0
+GROW.US,D,20140130,000000,2.78269,2.8099,2.72973,2.8099,16521.536154872,0
+GROW.US,D,20140131,000000,2.84473,2.84473,2.72115,2.76536,45615.74633676,0
+GROW.US,D,20140203,000000,2.67679,2.80065,2.58006,2.6335,48183.419399868,0
+GROW.US,D,20140204,000000,2.60599,2.65044,2.53637,2.63705,15457.756911903,0
+GROW.US,D,20140205,000000,2.67679,2.68586,2.58844,2.61515,65271.831242842,0
+GROW.US,D,20140206,000000,2.62846,2.68142,2.47739,2.67255,50336.330107992,0
+GROW.US,D,20140207,000000,2.64572,2.74335,2.63625,2.655,25495.20872021,0
+GROW.US,D,20140210,000000,2.74335,3.26104,2.71672,3.08858,306953.55126334,0
+GROW.US,D,20140211,000000,3.00902,3.14183,2.80567,3.02705,99101.836529275,0
+GROW.US,D,20140212,000000,2.97291,3.00902,2.91178,2.95605,32572.535065954,0
+GROW.US,D,20140213,000000,2.97291,3.03898,2.96413,3.00033,41104.064876347,0
+GROW.US,D,20140214,000000,3.04432,3.39034,3.02705,3.35414,161240.1331098,0
+GROW.US,D,20140218,000000,3.38955,3.46903,3.26538,3.46903,94787.902401922,0
+GROW.US,D,20140219,000000,3.41609,3.4426,3.28314,3.34536,39923.665411318,0
+GROW.US,D,20140220,000000,3.31884,3.4426,3.21323,3.38066,65295.155287254,0
+GROW.US,D,20140221,000000,3.41609,3.41609,3.20407,3.20407,34589.557863158,0
+GROW.US,D,20140224,000000,3.25672,3.30987,3.17713,3.19498,11860.783628001,0
+GROW.US,D,20140225,000000,3.17713,3.23029,3.17713,3.20407,11995.657450036,0
+GROW.US,D,20140226,000000,3.16808,3.21815,3.11481,3.21323,36252.663638629,0
+GROW.US,D,20140227,000000,3.12359,3.29192,3.12359,3.28314,51463.996950874,0
+GROW.US,D,20140228,000000,3.27426,3.29272,3.14183,3.16798,20646.849749153,0
+GROW.US,D,20140303,000000,3.13187,3.38955,3.13187,3.37228,61475.082448107,0
+GROW.US,D,20140304,000000,3.33621,3.37218,3.25672,3.31884,22911.310234903,0
+GROW.US,D,20140305,000000,3.29192,3.29192,3.22172,3.27615,12578.758560339,0
+GROW.US,D,20140306,000000,3.22162,3.35424,3.21708,3.28758,25396.842098124,0
+GROW.US,D,20140307,000000,3.26104,3.3144,3.2522,3.26104,10646.919229684,0
+GROW.US,D,20140310,000000,3.2522,3.29615,3.19932,3.2522,16775.058376743,0
+GROW.US,D,20140311,000000,3.2522,3.37643,3.19932,3.22556,71519.632878625,0
+GROW.US,D,20140312,000000,3.27881,3.3498,3.19932,3.32368,33557.2153757,0
+GROW.US,D,20140313,000000,3.34103,3.54514,3.22556,3.4562,140288.04260552,0
+GROW.US,D,20140314,000000,3.46479,3.58924,3.2522,3.32368,319864.93097876,0
+GROW.US,D,20140317,000000,3.33363,3.33363,3.19932,3.30524,42122.210119381,0
+GROW.US,D,20140318,000000,3.27881,3.41972,3.2088,3.39399,34241.72537475,0
+GROW.US,D,20140319,000000,3.32368,3.41184,3.32358,3.41184,36215.142349793,0
+GROW.US,D,20140320,000000,3.39852,3.40266,3.31529,3.36775,5946.6172362002,0
+GROW.US,D,20140321,000000,3.41184,3.41184,3.26865,3.35849,14733.697446242,0
+GROW.US,D,20140324,000000,3.30524,3.35839,3.2522,3.29615,39526.142567424,0
+GROW.US,D,20140325,000000,3.27093,3.29526,3.24321,3.27013,20355.806238447,0
+GROW.US,D,20140326,000000,3.27881,3.27881,3.23434,3.23434,64319.601777495,0
+GROW.US,D,20140327,000000,3.19025,3.2088,2.69424,2.89511,143091.99837939,0
+GROW.US,D,20140328,000000,2.87983,2.9596,2.38391,2.83555,40260.342921962,0
+GROW.US,D,20140331,000000,2.87125,2.89788,2.79137,2.84463,11455.148073008,0
+GROW.US,D,20140401,000000,2.9245,2.9245,2.84463,2.86208,9536.49189789,0
+GROW.US,D,20140402,000000,2.88889,2.97705,2.83555,2.9596,17172.581220637,0
+GROW.US,D,20140403,000000,2.99541,3.23434,2.94263,3.04815,42706.325318571,0
+GROW.US,D,20140404,000000,3.04815,3.07498,2.90694,3.02202,17479.850153544,0
+GROW.US,D,20140407,000000,2.97705,3.03948,2.95063,2.95121,16138.210555404,0
+GROW.US,D,20140408,000000,2.97705,3.16343,2.94263,3.11895,23231.762323348,0
+GROW.US,D,20140409,000000,3.07498,3.1015,3.03958,3.03958,2973.3086181001,0
+GROW.US,D,20140410,000000,3.09736,3.15071,2.99077,3.03543,15109.924423497,0
+GROW.US,D,20140411,000000,3.03543,3.07063,3.01728,3.01827,5172.8674150507,0
+GROW.US,D,20140414,000000,2.91986,3.06187,2.91986,3.00853,69395.116659349,0
+GROW.US,D,20140415,000000,2.97242,3.10574,2.94687,3.04412,10973.455851454,0
+GROW.US,D,20140416,000000,3.08849,3.09736,3.00949,3.03543,11950.0234501,0
+GROW.US,D,20140417,000000,3.10574,3.10574,2.95575,3.06187,3022.9989735867,0
+GROW.US,D,20140421,000000,3.00853,3.09736,2.97242,3.02665,20852.709793312,0
+GROW.US,D,20140422,000000,3.08751,3.08751,2.99983,3.00853,9048.7151430107,0
+GROW.US,D,20140423,000000,3.00853,3.06187,2.97242,3.01728,33588.652131211,0
+GROW.US,D,20140424,000000,2.99983,3.07952,2.99983,3.01728,4459.9629271502,0
+GROW.US,D,20140425,000000,2.9736,2.98406,2.96383,2.96383,1028.2861319078,0
+GROW.US,D,20140428,000000,3.06187,3.06187,2.97242,3.05298,12228.897894157,0
+GROW.US,D,20140429,000000,3.08849,3.09736,2.95565,3.09736,9740.3237642741,0
+GROW.US,D,20140430,000000,3.07952,3.23897,3.00862,3.22191,14579.555935342,0
+GROW.US,D,20140501,000000,3.22979,3.23049,3.13266,3.2296,47549.613845191,0
+GROW.US,D,20140502,000000,3.09746,3.23897,3.09746,3.11462,4594.8367491854,0
+GROW.US,D,20140505,000000,3.08849,3.18533,2.95565,3.06187,4898.0493265427,0
+GROW.US,D,20140506,000000,3.09736,3.17713,3.09736,3.10574,12001.741983361,0
+GROW.US,D,20140507,000000,2.95575,3.17713,2.90321,2.97242,34111.921997152,0
+GROW.US,D,20140508,000000,2.97695,3.02212,2.94235,2.98623,9699.7602087747,0
+GROW.US,D,20140509,000000,2.9595,3.02212,2.89856,2.98623,9179.5326094961,0
+GROW.US,D,20140512,000000,3.19074,3.19074,2.90734,3.01315,75589.171584095,0
+GROW.US,D,20140513,000000,3.01315,3.09323,2.96818,3.05753,53527.667836902,0
+GROW.US,D,20140514,000000,3.08404,3.37762,3.01738,3.29685,85460.312814855,0
+GROW.US,D,20140515,000000,3.27093,3.27093,3.14638,3.22625,41702.377319964,0
+GROW.US,D,20140516,000000,3.13759,3.20001,3.13759,3.13759,39197.577767881,0
+GROW.US,D,20140519,000000,3.12842,3.20001,3.00427,3.19074,43209.313406763,0
+GROW.US,D,20140520,000000,3.04056,3.14628,3.04056,3.11915,6296.4779023818,0
+GROW.US,D,20140521,000000,3.12842,3.17281,3.01315,3.15536,43936.415139087,0
+GROW.US,D,20140522,000000,3.1578,3.1578,3.10179,3.11038,3992.4679500206,0
+GROW.US,D,20140523,000000,3.08404,3.08858,3.07528,3.08228,2320.2353745611,0
+GROW.US,D,20140527,000000,3.03138,3.11038,3.01315,3.09323,11497.739806283,0
+GROW.US,D,20140528,000000,3.06629,3.09323,2.99531,3.04825,4363.6244828394,0
+GROW.US,D,20140529,000000,3.01315,3.04825,2.9595,2.97794,11034.301184702,0
+GROW.US,D,20140530,000000,2.94235,3.03138,2.94235,2.99087,3847.4532391106,0
+GROW.US,D,20140602,000000,2.99531,3.13759,2.98623,3.02212,41953.871364059,0
+GROW.US,D,20140603,000000,3.03958,3.11038,2.9595,3.09323,8652.2063880048,0
+GROW.US,D,20140604,000000,3.03138,3.07528,3.03138,3.07528,2176.2347525384,0
+GROW.US,D,20140605,000000,3.07073,3.07961,2.99067,3.03543,7517.4409229115,0
+GROW.US,D,20140606,000000,2.95545,3.02695,2.95545,3.02695,1372.0622647645,0
+GROW.US,D,20140609,000000,3.03543,3.07528,2.99629,3.03543,10650.975585235,0
+GROW.US,D,20140610,000000,3.01728,3.11481,2.99067,3.06197,25503.32143131,0
+GROW.US,D,20140611,000000,2.98159,3.07073,2.98159,3.04412,12783.604515609,0
+GROW.US,D,20140612,000000,3.02665,3.02665,2.94668,2.96363,12516.899138203,0
+GROW.US,D,20140613,000000,3.00151,3.06197,2.84649,3.04412,54969.702234902,0
+GROW.US,D,20140616,000000,3.02665,3.07073,2.94668,3.04412,12422.588871667,0
+GROW.US,D,20140617,000000,2.95545,3.04412,2.95545,3.01966,9097.3914096099,0
+GROW.US,D,20140618,000000,3.02665,3.02665,2.93732,2.96363,26242.592230285,0
+GROW.US,D,20140619,000000,2.98159,3.16759,2.98159,3.15111,127811.70702282,0
+GROW.US,D,20140620,000000,2.99067,3.11481,2.96363,3.11481,12205.573849745,0
+GROW.US,D,20140623,000000,3.13306,3.15111,3.01728,3.10604,39973.355766805,0
+GROW.US,D,20140624,000000,3.07961,3.16856,3.07073,3.11048,14772.232823964,0
+GROW.US,D,20140625,000000,2.98159,3.11481,2.98159,3.07961,2797.8712405656,0
+GROW.US,D,20140626,000000,3.00853,3.13306,2.99067,3.11481,8764.7702545154,0
+GROW.US,D,20140627,000000,3.13306,3.20475,3.00853,3.20475,55258.717567835,0
+GROW.US,D,20140630,000000,3.19567,3.19567,3.03543,3.13306,11980.446116724,0
+GROW.US,D,20140701,000000,3.15949,3.15949,3.07073,3.07961,26279.099430235,0
+GROW.US,D,20140702,000000,3.07961,3.10604,3.03543,3.07961,24041.005255558,0
+GROW.US,D,20140703,000000,3.00853,3.11481,3.00853,3.11481,2073.8117749027,0
+GROW.US,D,20140707,000000,3.06197,3.10604,3.01651,3.06197,7747.6391003701,0
+GROW.US,D,20140708,000000,2.99067,3.1864,2.92834,3.13306,31880.92644469,0
+GROW.US,D,20140709,000000,3.07073,3.29301,2.94116,3.25761,71934.395233606,0
+GROW.US,D,20140710,000000,3.29734,3.39584,3.2095,3.39584,73464.655364818,0
+GROW.US,D,20140711,000000,3.39584,3.43136,3.23532,3.33323,48748.266910194,0
+GROW.US,D,20140714,000000,3.27989,3.36934,3.21787,3.36934,33849.272975295,0
+GROW.US,D,20140715,000000,3.41359,3.43136,3.23966,3.29734,53340.061392718,0
+GROW.US,D,20140716,000000,3.28877,3.30652,3.23532,3.29734,19667.239883845,0
+GROW.US,D,20140717,000000,3.28877,3.28877,3.08395,3.11915,44301.487138582,0
+GROW.US,D,20140718,000000,3.08395,3.23532,3.06649,3.07498,30742.104624047,0
+GROW.US,D,20140721,000000,3.03099,3.09826,2.99136,3.02163,136415.23714421,0
+GROW.US,D,20140722,000000,2.99491,3.11028,2.99491,3.05723,48805.055887893,0
+GROW.US,D,20140723,000000,3.07498,3.28877,3.03928,3.2001,34428.317730048,0
+GROW.US,D,20140724,000000,3.14618,3.21787,3.03928,3.05723,11932.783939012,0
+GROW.US,D,20140725,000000,3.02163,3.21787,3.02163,3.21787,25499.26507576,0
+GROW.US,D,20140728,000000,3.15526,3.21787,3.03099,3.11915,28875.16698219,0
+GROW.US,D,20140729,000000,3.11028,3.19084,3.03928,3.18995,3238.9999066207,0
+GROW.US,D,20140730,000000,3.19084,3.19084,3.07498,3.15526,23535.988989593,0
+GROW.US,D,20140731,000000,3.09294,3.14202,3.03928,3.13749,3881.932261285,0
+GROW.US,D,20140801,000000,3.05723,3.2095,3.05723,3.11915,4505.596927087,0
+GROW.US,D,20140804,000000,3.09294,3.14618,3.04795,3.11915,14517.696513205,0
+GROW.US,D,20140805,000000,3.04795,3.11915,3.04795,3.08395,19746.338817069,0
+GROW.US,D,20140806,000000,3.15526,3.19084,3.066,3.12832,1961.2479083921,0
+GROW.US,D,20140807,000000,3.15939,3.15949,3.07942,3.09736,4049.2569277196,0
+GROW.US,D,20140808,000000,3.07932,3.20475,3.07932,3.08829,15182.938823395,0
+GROW.US,D,20140811,000000,3.07932,3.15939,3.07932,3.08829,12767.379093411,0
+GROW.US,D,20140812,000000,3.10584,3.15939,3.08829,3.08829,5913.1523029133,0
+GROW.US,D,20140813,000000,3.08829,3.16856,3.07932,3.09736,7669.5542560338,0
+GROW.US,D,20140814,000000,3.08829,3.15526,3.08829,3.15526,2209.6996858253,0
+GROW.US,D,20140815,000000,3.08829,3.15091,3.04372,3.14202,15348.235312055,0
+GROW.US,D,20140818,000000,3.07932,3.2224,3.07932,3.16856,16210.210866415,0
+GROW.US,D,20140819,000000,3.06157,3.21393,3.06157,3.16856,2110.3189748521,0
+GROW.US,D,20140820,000000,3.21393,3.25781,3.14202,3.25781,12204.559760858,0
+GROW.US,D,20140821,000000,3.16856,3.25781,3.06157,3.19567,31453.995023059,0
+GROW.US,D,20140822,000000,3.21393,3.2224,3.10584,3.20475,4213.5393274919,0
+GROW.US,D,20140825,000000,3.17762,3.25781,3.10584,3.24881,13767.270736469,0
+GROW.US,D,20140826,000000,3.19567,3.25781,3.15939,3.20475,18627.798774175,0
+GROW.US,D,20140827,000000,3.20475,3.20475,3.15939,3.17762,2740.0681739791,0
+GROW.US,D,20140828,000000,3.10584,3.31144,3.09736,3.30217,31602.052000633,0
+GROW.US,D,20140829,000000,3.08829,3.40079,3.07932,3.39161,42195.224519279,0
+GROW.US,D,20140902,000000,3.34705,3.34705,3.28443,3.33806,14607.950424194,0
+GROW.US,D,20140903,000000,3.34705,3.40079,3.32072,3.37417,19045.603395819,0
+GROW.US,D,20140904,000000,3.39161,3.39161,3.32072,3.32072,7660.4274560465,0
+GROW.US,D,20140905,000000,3.34705,3.38314,3.21461,3.38314,12420.560693892,0
+GROW.US,D,20140908,000000,3.29341,3.38314,3.21393,3.32072,23847.314278049,0
+GROW.US,D,20140909,000000,3.32072,3.39161,3.22752,3.24881,24365.513699554,0
+GROW.US,D,20140910,000000,3.27555,3.32959,3.15091,3.19567,4437.6529716256,0
+GROW.US,D,20140911,000000,3.11905,3.29784,3.1015,3.11905,25166.643920664,0
+GROW.US,D,20140912,000000,3.16393,3.19094,2.99441,3.00339,28967.449070952,0
+GROW.US,D,20140915,000000,3.11018,3.11018,2.91385,2.94096,21877.953658558,0
+GROW.US,D,20140916,000000,3.02114,3.28009,2.96691,3.12822,75568.889806346,0
+GROW.US,D,20140917,000000,3.13739,3.28009,3.09264,3.173,61251.98289286,0
+GROW.US,D,20140918,000000,3.12822,3.2096,3.11905,3.2001,16791.283798944,0
+GROW.US,D,20140919,000000,3.2096,3.2096,3.11018,3.2096,19033.434329169,0
+GROW.US,D,20140922,000000,3.14608,3.21797,3.03898,3.0658,34180.880041501,0
+GROW.US,D,20140923,000000,3.05695,3.18197,2.95004,3.08365,35069.221906937,0
+GROW.US,D,20140924,000000,3.08365,3.24449,3.00339,3.22664,36791.144837884,0
+GROW.US,D,20140925,000000,3.14608,3.25364,3.12822,3.16393,30403.398935627,0
+GROW.US,D,20140926,000000,3.22664,3.22664,3.173,3.173,3510.7757284661,0
+GROW.US,D,20140929,000000,3.16393,3.173,2.97596,3.07468,14812.796379464,0
+GROW.US,D,20140930,000000,3.57504,3.57504,3.00339,3.173,48161.109444341,0
+GROW.US,D,20141001,000000,3.11905,3.21797,3.02587,3.09934,15654.490156074,0
+GROW.US,D,20141002,000000,3.06857,3.13739,3.01236,3.02124,12819.097626672,0
+GROW.US,D,20141003,000000,2.92312,3.04765,2.8245,2.99087,57837.545608705,0
+GROW.US,D,20141006,000000,3.02114,3.1015,2.99441,2.99441,16276.126644101,0
+GROW.US,D,20141007,000000,2.98553,3.03898,2.85151,2.99441,9054.7996763356,0
+GROW.US,D,20141008,000000,2.96246,3.07922,2.87904,2.96246,13236.902248316,0
+GROW.US,D,20141009,000000,2.81109,2.94561,2.81109,2.84668,3510.7757284661,0
+GROW.US,D,20141010,000000,2.81109,2.81109,2.71229,2.73922,8154.2887442508,0
+GROW.US,D,20141013,000000,2.73922,2.87351,2.68547,2.81978,3716.6357726252,0
+GROW.US,D,20141014,000000,2.72125,2.90221,2.72125,2.79305,12440.842471642,0
+GROW.US,D,20141015,000000,2.89118,2.90032,2.75706,2.90032,2689.3637296048,0
+GROW.US,D,20141016,000000,2.78368,2.90931,2.78368,2.87351,7012.4246569449,0
+GROW.US,D,20141017,000000,2.84668,2.84668,2.71229,2.71229,5339.177992598,0
+GROW.US,D,20141020,000000,2.72125,2.86425,2.72125,2.81978,6989.1006125328,0
+GROW.US,D,20141021,000000,2.82865,2.88209,2.81978,2.87351,4405.2021272261,0
+GROW.US,D,20141022,000000,2.84668,2.88209,2.84668,2.87351,1737.1342642583,0
+GROW.US,D,20141023,000000,2.84668,2.87351,2.71229,2.71229,26366.311074558,0
+GROW.US,D,20141024,000000,2.71229,2.81109,2.69464,2.81109,9815.3663419479,0
+GROW.US,D,20141027,000000,2.73013,2.88209,2.65775,2.77489,35823.704039224,0
+GROW.US,D,20141028,000000,2.76612,3.07034,2.74788,2.74788,34243.753552526,0
+GROW.US,D,20141029,000000,2.90931,3.00803,2.81978,2.82865,43816.752650366,0
+GROW.US,D,20141030,000000,2.77489,2.81978,2.64059,2.64059,28472.573693859,0
+GROW.US,D,20141031,000000,2.61406,2.78368,2.5839,2.75706,22993.451434789,0
+GROW.US,D,20141103,000000,2.74788,2.76612,2.62304,2.62304,6386.7318133679,0
+GROW.US,D,20141104,000000,2.60491,2.76612,2.60491,2.66761,31954.954933476,0
+GROW.US,D,20141105,000000,2.62304,2.78368,2.60491,2.64059,18142.050197071,0
+GROW.US,D,20141106,000000,2.79777,2.83347,2.63598,2.79777,27226.258451143,0
+GROW.US,D,20141107,000000,2.79777,3.01285,2.79777,3.00408,9065.954654098,0
+GROW.US,D,20141110,000000,3.00408,3.00408,2.67205,2.67205,33046.114576408,0
+GROW.US,D,20141111,000000,2.61861,2.84226,2.60038,2.64502,39360.846078765,0
+GROW.US,D,20141112,000000,2.68103,2.68103,2.60038,2.60038,20606.286193655,0
+GROW.US,D,20141113,000000,2.60038,2.64502,2.60038,2.60038,16764.917487869,0
+GROW.US,D,20141114,000000,2.60923,2.63685,2.30443,2.57354,39264.507634453,0
+GROW.US,D,20141117,000000,2.54712,2.63598,2.3772,2.50156,39229.014523392,0
+GROW.US,D,20141118,000000,2.51072,2.64502,2.38529,2.53765,64687.716043653,0
+GROW.US,D,20141119,000000,2.48342,2.76179,2.40294,2.54712,98930.45550729,0
+GROW.US,D,20141120,000000,2.71672,2.75273,2.46605,2.75273,30110.327247145,0
+GROW.US,D,20141121,000000,2.70766,2.74385,2.51072,2.67205,11901.347183501,0
+GROW.US,D,20141124,000000,2.69926,2.76179,2.59128,2.69031,12722.759182362,0
+GROW.US,D,20141125,000000,2.64502,2.83347,2.64502,2.83347,18125.824774871,0
+GROW.US,D,20141126,000000,2.79777,2.86918,2.74385,2.86918,16150.379622054,0
+GROW.US,D,20141128,000000,2.79777,2.8245,2.60932,2.75273,9733.2251420617,0
+GROW.US,D,20141201,000000,2.74385,2.74385,2.54712,2.57354,18618.671974188,0
+GROW.US,D,20141202,000000,2.64572,2.73507,2.54722,2.58242,8346.9656328725,0
+GROW.US,D,20141203,000000,2.65422,2.8962,2.57541,2.77964,24770.13516566,0
+GROW.US,D,20141204,000000,2.60923,2.80696,2.60923,2.68103,16092.576555467,0
+GROW.US,D,20141205,000000,2.7259,2.7259,2.57354,2.64059,10598.242963084,0
+GROW.US,D,20141208,000000,2.59128,2.63598,2.55578,2.60038,13818.98926973,0
+GROW.US,D,20141209,000000,2.62719,2.83347,2.51949,2.7259,19830.50819473,0
+GROW.US,D,20141210,000000,2.76179,2.86031,2.67058,2.71672,13776.397536456,0
+GROW.US,D,20141211,000000,2.70341,2.84718,2.46102,2.53271,96754.220754752,0
+GROW.US,D,20141212,000000,2.51476,2.63144,2.50581,2.54209,22370.800857874,0
+GROW.US,D,20141215,000000,2.51476,2.57778,2.37119,2.38035,44304.529405245,0
+GROW.US,D,20141216,000000,2.42523,2.46102,2.37119,2.43411,17906.781575175,0
+GROW.US,D,20141217,000000,2.39812,2.60461,2.35295,2.52354,30692.414268561,0
+GROW.US,D,20141218,000000,2.52354,2.75736,2.52354,2.57778,19070.955618004,0
+GROW.US,D,20141219,000000,2.59563,2.73033,2.44298,2.44298,26477.860852181,0
+GROW.US,D,20141222,000000,2.63144,2.65864,2.56012,2.56012,12894.140204347,0
+GROW.US,D,20141223,000000,2.59563,2.68459,2.47019,2.51476,37999.938791763,0
+GROW.US,D,20141224,000000,2.31744,2.64947,2.31744,2.52354,2620.4056852561,0
+GROW.US,D,20141226,000000,2.47848,2.66761,2.42523,2.46102,15610.884333913,0
+GROW.US,D,20141229,000000,2.46102,2.55127,2.46102,2.47019,19504.985661848,0
+GROW.US,D,20141230,000000,2.57778,2.78398,2.47019,2.72145,55724.184367192,0
+GROW.US,D,20141231,000000,2.65864,2.80252,2.63144,2.78398,29624.578670041,0
+GROW.US,D,20150102,000000,2.73033,2.82934,2.64059,2.74818,14726.598824027,0
+GROW.US,D,20150105,000000,2.69256,2.84718,2.69256,2.80716,8948.3203431499,0
+GROW.US,D,20150106,000000,2.82914,2.90112,2.82914,2.90112,25694.984231044,0
+GROW.US,D,20150107,000000,2.82027,2.89197,2.80716,2.86474,4287.567816278,0
+GROW.US,D,20150108,000000,2.76169,2.88763,2.69897,2.69897,16477.930332711,0
+GROW.US,D,20150109,000000,2.69001,2.83357,2.61801,2.76169,12407.377538354,0
+GROW.US,D,20150112,000000,2.71643,2.87855,2.67175,2.84246,18269.825396894,0
+GROW.US,D,20150113,000000,2.8606,2.87855,2.74365,2.77046,14110.032780439,0
+GROW.US,D,20150114,000000,2.8246,2.84246,2.62669,2.63548,8648.1500324549,0
+GROW.US,D,20150115,000000,2.69897,2.8606,2.64462,2.77964,35561.055017366,0
+GROW.US,D,20150116,000000,2.78861,2.92469,2.62669,2.85191,107395.05545111,0
+GROW.US,D,20150120,000000,2.86947,3.0585,2.81573,3.04945,51015.769662607,0
+GROW.US,D,20150121,000000,2.90586,2.96818,2.87855,2.90586,16477.930332711,0
+GROW.US,D,20150122,000000,2.9593,2.97715,2.80766,2.87855,35146.292662385,0
+GROW.US,D,20150123,000000,2.8246,2.9593,2.8246,2.94196,15366.488912031,0
+GROW.US,D,20150126,000000,2.94196,2.96818,2.87933,2.91463,6703.1275462625,0
+GROW.US,D,20150127,000000,2.93909,3.0585,2.93909,2.95073,47394.458245406,0
+GROW.US,D,20150128,000000,2.95073,2.95073,2.86947,2.86947,15346.20713428,0
+GROW.US,D,20150129,000000,3.02616,3.02616,2.75263,2.75263,33597.778931198,0
+GROW.US,D,20150130,000000,2.89659,2.98653,2.75263,2.95073,22414.406680037,0
+GROW.US,D,20150202,000000,3.02271,3.1304,2.83357,3.12103,53600.682236799,0
+GROW.US,D,20150203,000000,3.13967,3.13967,2.92391,3.0729,7858.1747891056,0
+GROW.US,D,20150204,000000,3.01364,3.14855,3.00456,3.04945,19319.407395438,0
+GROW.US,D,20150205,000000,3.06305,3.1079,2.92814,2.97252,46714.004601903,0
+GROW.US,D,20150206,000000,2.97252,3.09016,2.96353,2.97252,8446.3463438458,0
+GROW.US,D,20150209,000000,3.09016,3.13503,2.87381,2.96353,6636.1976796886,0
+GROW.US,D,20150210,000000,2.95515,2.95515,2.79295,2.81978,3642.6072838389,0
+GROW.US,D,20150211,000000,2.81109,3.05426,2.81109,2.98189,12858.647093285,0
+GROW.US,D,20150212,000000,3.00013,3.05416,2.96353,2.96353,12144.728516497,0
+GROW.US,D,20150213,000000,2.97252,3.13503,2.96353,3.02725,11756.332472591,0
+GROW.US,D,20150217,000000,2.97252,3.07203,2.97252,2.98189,4264.243771866,0
+GROW.US,D,20150218,000000,3.08089,3.08089,2.96353,2.98189,7578.2862561602,0
+GROW.US,D,20150219,000000,2.93692,2.93692,2.82885,2.91898,10349.791185651,0
+GROW.US,D,20150220,000000,2.84698,3.01354,2.82875,3.01354,5626.1651477556,0
+GROW.US,D,20150223,000000,2.92814,3.04501,2.81119,3.02725,25107.82676519,0
+GROW.US,D,20150224,000000,3.02725,3.11659,2.92814,3.04501,11058.639318002,0
+GROW.US,D,20150225,000000,2.87381,3.09916,2.86543,2.96353,15404.010200867,0
+GROW.US,D,20150226,000000,2.91898,3.01787,2.83762,2.87381,6750.7897239743,0
+GROW.US,D,20150227,000000,2.83762,3.01787,2.83762,2.95515,13104.056604054,0
+GROW.US,D,20150302,000000,2.91009,2.92814,2.73872,2.87381,19978.565172302,0
+GROW.US,D,20150303,000000,2.76575,2.86454,2.73872,2.74759,21650.797747762,0
+GROW.US,D,20150304,000000,2.7116,2.83762,2.68468,2.75676,17539.681397906,0
+GROW.US,D,20150305,000000,2.88753,2.88753,2.6621,2.70864,14158.709047037,0
+GROW.US,D,20150306,000000,2.70677,2.70677,2.67105,2.70677,2555.5039964572,0
+GROW.US,D,20150309,000000,2.70677,2.71584,2.6621,2.70677,3548.297017303,0
+GROW.US,D,20150310,000000,2.67105,2.69839,2.64385,2.69839,52085.633438901,0
+GROW.US,D,20150311,000000,2.63478,2.70677,2.59888,2.59888,7313.6090565273,0
+GROW.US,D,20150312,000000,2.59888,2.7251,2.55392,2.68932,9642.9712310758,0
+GROW.US,D,20150313,000000,2.67105,2.69839,2.57187,2.64385,5546.0521256445,0
+GROW.US,D,20150316,000000,2.5632,2.63478,2.5632,2.61703,10522.186296524,0
+GROW.US,D,20150317,000000,2.57187,2.69839,2.57187,2.64385,7538.7367895486,0
+GROW.US,D,20150318,000000,2.68024,2.75213,2.48134,2.60767,14406.146735583,0
+GROW.US,D,20150319,000000,2.58962,2.70677,2.55392,2.68024,17511.286909057,0
+GROW.US,D,20150320,000000,2.69839,2.75213,2.68024,2.68024,22383.984013412,0
+GROW.US,D,20150323,000000,2.69839,2.78842,2.61703,2.76998,12522.983671527,0
+GROW.US,D,20150324,000000,2.76998,2.79748,2.47246,2.57187,25930.25285294,0
+GROW.US,D,20150325,000000,2.55392,2.95093,2.55392,2.8605,64608.617110429,0
+GROW.US,D,20150326,000000,2.7251,2.84236,2.7251,2.76998,17176.637576188,0
+GROW.US,D,20150327,000000,2.81553,2.84236,2.76998,2.83327,10639.820607471,0
+GROW.US,D,20150330,000000,2.76998,2.92401,2.76998,2.80677,9642.9712310758,0
+GROW.US,D,20150331,000000,2.93279,3.01404,2.86938,2.88278,11497.739806283,0
+GROW.US,D,20150401,000000,2.79748,3.04116,2.70677,2.996,29805.086492013,0
+GROW.US,D,20150402,000000,2.84236,3.01404,2.8243,3.00485,32244.984355297,0
+GROW.US,D,20150406,000000,2.996,3.06807,2.87855,2.93279,41553.306253503,0
+GROW.US,D,20150407,000000,2.86938,2.96848,2.86938,2.91473,4554.2731936861,0
+GROW.US,D,20150408,000000,2.96848,2.97745,2.96848,2.96848,1997.7551083416,0
+GROW.US,D,20150409,000000,2.85558,3.03672,2.85558,2.98229,2601.1379963938,0
+GROW.US,D,20150410,000000,2.96393,2.98229,2.80194,2.86454,31093.993468003,0
+GROW.US,D,20150413,000000,2.85558,2.91029,2.75636,2.84698,10844.666562744,0
+GROW.US,D,20150414,000000,2.86454,2.86454,2.76546,2.80194,4204.4125275044,0
+GROW.US,D,20150415,000000,2.75636,2.76546,2.72924,2.73842,8736.3757656659,0
+GROW.US,D,20150416,000000,2.72018,2.75636,2.66624,2.70214,18546.671663176,0
+GROW.US,D,20150417,000000,2.70214,2.72924,2.65696,2.70214,6197.0971914086,0
+GROW.US,D,20150420,000000,2.69325,2.74651,2.59367,2.71112,32547.182843766,0
+GROW.US,D,20150421,000000,2.74729,2.78328,2.74729,2.78328,4987.2891486414,0
+GROW.US,D,20150422,000000,2.79275,2.84698,2.76546,2.81958,5009.599104166,0
+GROW.US,D,20150423,000000,2.84698,2.84698,2.72924,2.80194,14384.850868946,0
+GROW.US,D,20150424,000000,2.83752,2.84698,2.73842,2.83752,23109.057567962,0
+GROW.US,D,20150427,000000,2.84698,2.97282,2.82865,2.87381,22132.489969316,0
+GROW.US,D,20150428,000000,2.91029,3.02784,2.82865,2.82865,36611.6511048,0
+GROW.US,D,20150429,000000,2.82865,3.03672,2.82865,2.94658,13608.058781135,0
+GROW.US,D,20150430,000000,2.94658,3.01847,2.84698,2.84698,6305.6047023692,0
+GROW.US,D,20150501,000000,2.98229,2.98229,2.84698,2.85558,6529.7183465029,0
+GROW.US,D,20150504,000000,2.91029,2.91029,2.75636,2.84698,2436.8555966217,0
+GROW.US,D,20150505,000000,2.82865,2.82865,2.82865,2.82865,885.29959877265,0
+GROW.US,D,20150506,000000,2.81958,2.84698,2.71112,2.76546,6591.5777686394,0
+GROW.US,D,20150507,000000,2.79729,2.79729,2.71535,2.73388,5762.0530586784,0
+GROW.US,D,20150508,000000,2.69789,2.69789,2.60688,2.63398,6627.0708797014,0
+GROW.US,D,20150511,000000,2.62502,2.62502,2.59799,2.60688,5300.6426148736,0
+GROW.US,D,20150512,000000,2.63398,2.67481,2.63398,2.63398,3354.6060397937,0
+GROW.US,D,20150513,000000,2.60688,2.68872,2.60688,2.64327,2868.8574626894,0
+GROW.US,D,20150514,000000,2.67954,2.7246,2.58006,2.58006,12594.983982538,0
+GROW.US,D,20150515,000000,2.59799,2.67067,2.58006,2.62502,6229.548035808,0
+GROW.US,D,20150518,000000,2.60688,2.61614,2.54405,2.61614,7656.3711004965,0
+GROW.US,D,20150519,000000,2.57374,2.62028,2.55294,2.5623,4477.2024382374,0
+GROW.US,D,20150520,000000,2.60688,2.71535,2.55294,2.69789,7623.9202560972,0
+GROW.US,D,20150521,000000,2.63398,2.63398,2.63398,2.63398,203.83186638408,0
+GROW.US,D,20150522,000000,2.69789,2.80657,2.68872,2.79729,11159.034117863,0
+GROW.US,D,20150526,000000,2.80657,2.80657,2.71535,2.80657,3843.3968835606,0
+GROW.US,D,20150527,000000,2.8242,2.88763,2.69789,2.75173,12594.983982538,0
+GROW.US,D,20150528,000000,2.75173,2.83327,2.75173,2.80224,3198.4363511213,0
+GROW.US,D,20150529,000000,2.74286,2.74286,2.74286,2.74286,445.18502160502,0
+GROW.US,D,20150601,000000,2.78073,2.78073,2.68872,2.70637,2986.4917736374,0
+GROW.US,D,20150602,000000,2.8109,2.8109,2.73388,2.76969,4062.4400832569,0
+GROW.US,D,20150603,000000,2.7246,2.75173,2.60688,2.67067,11493.683450731,0
+GROW.US,D,20150604,000000,2.59799,2.67954,2.58006,2.65243,1763.5005753329,0
+GROW.US,D,20150605,000000,2.60688,2.68872,2.60688,2.64327,2654.8847074305,0
+GROW.US,D,20150608,000000,2.61614,2.6614,2.55294,2.57079,26512.339874355,0
+GROW.US,D,20150609,000000,2.63398,2.63398,2.5346,2.57079,8271.9230551987,0
+GROW.US,D,20150610,000000,2.59799,2.59799,2.54405,2.54405,1139.8359095309,0
+GROW.US,D,20150611,000000,2.52079,2.58448,2.52079,2.54879,15598.715267262,0
+GROW.US,D,20150612,000000,2.57561,2.57561,2.56605,2.57561,1542.4291978617,0
+GROW.US,D,20150615,000000,2.56605,2.61181,2.47532,2.53006,6838.0013682978,0
+GROW.US,D,20150616,000000,2.57561,2.59347,2.53932,2.53932,5952.7017695252,0
+GROW.US,D,20150617,000000,2.56605,2.56605,2.50253,2.50253,1654.9930643723,0
+GROW.US,D,20150618,000000,2.57561,2.61181,2.512,2.512,15989.139488944,0
+GROW.US,D,20150619,000000,2.60271,2.63882,2.512,2.63882,6947.522968146,0
+GROW.US,D,20150622,000000,2.65696,2.65696,2.53932,2.56605,10036.437719419,0
+GROW.US,D,20150623,000000,2.61723,2.61723,2.46675,2.53932,9516.2101201405,0
+GROW.US,D,20150624,000000,2.49347,2.6478,2.49347,2.57561,3530.0434173283,0
+GROW.US,D,20150625,000000,2.60271,2.60271,2.53006,2.54879,17648.188908866,0
+GROW.US,D,20150626,000000,2.52079,2.60271,2.49347,2.58448,8045.7812332901,0
+GROW.US,D,20150629,000000,2.56605,2.56605,2.49347,2.50253,14665.753490779,0
+GROW.US,D,20150630,000000,2.56448,2.60271,2.5126,2.52079,8485.8958104576,0
+GROW.US,D,20150701,000000,2.50253,2.6478,2.41222,2.41222,48411.589399551,0
+GROW.US,D,20150702,000000,2.40284,2.43075,2.33036,2.34861,13231.831803879,0
+GROW.US,D,20150706,000000,2.26696,2.43933,2.26696,2.38509,4410.2725716635,0
+GROW.US,D,20150707,000000,2.36675,2.36675,2.23106,2.30345,16538.775665962,0
+GROW.US,D,20150708,000000,2.34861,2.37612,2.26696,2.26696,10807.145273906,0
+GROW.US,D,20150709,000000,2.39871,2.39871,2.39871,2.39871,203.83186638408,0
+GROW.US,D,20150710,000000,2.36252,2.38993,2.32622,2.3349,10452.214163287,0
+GROW.US,D,20150713,000000,2.38993,2.38993,2.25325,2.27159,5835.0674585771,0
+GROW.US,D,20150714,000000,2.37169,2.37169,2.22604,2.34428,6999.2415014077,0
+GROW.US,D,20150715,000000,2.28046,2.28046,2.24448,2.26233,3059.5061735362,0
+GROW.US,D,20150716,000000,2.2354,2.24458,2.17141,2.24458,45338.900070477,0
+GROW.US,D,20150717,000000,2.24458,2.24458,2.13542,2.18068,18378.332907856,0
+GROW.US,D,20150720,000000,2.13542,2.18068,2.04401,2.04401,20908.484682125,0
+GROW.US,D,20150721,000000,2.15366,2.15366,1.98109,1.99922,22889.000279378,0
+GROW.US,D,20150722,000000,1.99922,2.07162,1.95368,1.95368,7921.0483001297,0
+GROW.US,D,20150723,000000,1.96264,1.96264,1.87192,1.89016,13424.508692499,0
+GROW.US,D,20150724,000000,1.87192,1.99922,1.87192,1.92636,36651.200571409,0
+GROW.US,D,20150727,000000,1.95368,1.98109,1.89016,1.91689,15519.61633404,0
+GROW.US,D,20150728,000000,1.89016,1.9448,1.82656,1.88109,34444.543152247,0
+GROW.US,D,20150729,000000,1.89016,2.17141,1.72647,1.88109,82431.229307942,0
+GROW.US,D,20150730,000000,1.89884,1.99016,1.88109,1.88109,1103.3287095815,0
+GROW.US,D,20150731,000000,1.88109,2.0086,1.70812,1.91689,34444.543152247,0
+GROW.US,D,20150803,000000,1.85388,2.26223,1.85388,2.17141,24084.61107772,0
+GROW.US,D,20150804,000000,2.25325,2.26233,2.2354,2.26233,2969.2522625503,0
+GROW.US,D,20150805,000000,2.22604,2.25325,2.02596,2.15366,2314.1508412362,0
+GROW.US,D,20150806,000000,2.06708,2.06708,2.06708,2.06708,417.80462164299,0
+GROW.US,D,20150807,000000,2.03039,2.03039,1.92114,1.96668,3074.7175068484,0
+GROW.US,D,20150810,000000,1.92114,2.03938,1.92114,2.03938,549.63617701577,0
+GROW.US,D,20150811,000000,2.2494,2.27642,1.95761,1.95771,3636.522750514,0
+GROW.US,D,20150812,000000,1.93957,2.26726,1.9306,2.19418,1428.8512424635,0
+GROW.US,D,20150813,000000,2.23116,2.26726,2.02152,2.03039,6808.5927905608,0
+GROW.US,D,20150814,000000,2.02152,2.25789,2.02152,2.23116,660.17186575142,0
+GROW.US,D,20150817,000000,2.17614,2.17614,2.04824,2.15817,3514.832084016,0
+GROW.US,D,20150818,000000,2.08522,2.08522,1.83052,1.87588,14606.936335305,0
+GROW.US,D,20150819,000000,2.04824,2.14015,1.95761,2.01273,15707.222778224,0
+GROW.US,D,20150820,000000,1.87588,2.02152,1.87588,1.97596,16579.33922146,0
+GROW.US,D,20150821,000000,1.9943,1.9943,1.91207,1.97596,1978.4874194793,0
+GROW.US,D,20150824,000000,1.96668,2.04824,1.83052,1.92114,18512.192641001,0
+GROW.US,D,20150825,000000,2.20366,2.20366,1.85773,2.08522,2418.601996647,0
+GROW.US,D,20150826,000000,1.90289,2.06708,1.8666,1.88495,9775.8168753361,0
+GROW.US,D,20150827,000000,1.82104,2.00359,1.82104,1.83939,11859.769539114,0
+GROW.US,D,20150828,000000,1.82104,1.97596,1.80309,1.82104,16797.368332269,0
+GROW.US,D,20150831,000000,1.82104,1.93957,1.74837,1.88495,30420.638446714,0
+GROW.US,D,20150901,000000,1.85773,1.91207,1.75723,1.8666,5930.3918140006,0
+GROW.US,D,20150902,000000,1.85773,1.85773,1.74837,1.77539,20427.806549457,0
+GROW.US,D,20150903,000000,1.78447,1.8666,1.76652,1.84875,2851.6179516021,0
+GROW.US,D,20150904,000000,1.85773,1.85773,1.81217,1.81217,15592.630733939,0
+GROW.US,D,20150908,000000,1.78447,1.8666,1.76652,1.8666,21302.965259355,0
+GROW.US,D,20150909,000000,1.80309,1.83939,1.75723,1.83939,16033.759399993,0
+GROW.US,D,20150910,000000,1.7527,1.86226,1.7527,1.86226,12987.436381993,0
+GROW.US,D,20150911,000000,1.86226,1.87134,1.79805,1.87134,11063.70976244,0
+GROW.US,D,20150914,000000,1.82588,1.87134,1.82588,1.87134,2526.0954187201,0
+GROW.US,D,20150915,000000,1.80754,1.86226,1.67056,1.86226,57839.57378648,0
+GROW.US,D,20150916,000000,1.84412,1.88966,1.7891,1.88966,34395.86688565,0
+GROW.US,D,20150917,000000,1.88966,1.88966,1.84412,1.84412,797.07386556163,0
+GROW.US,D,20150918,000000,1.76168,1.85338,1.76168,1.76168,6901.8889682093,0
+GROW.US,D,20150921,000000,1.76168,1.82588,1.76168,1.77056,2526.0954187201,0
+GROW.US,D,20150922,000000,1.7891,1.84412,1.68861,1.7527,11506.866606269,0
+GROW.US,D,20150923,000000,1.80754,1.82588,1.79805,1.81652,984.68030974598,0
+GROW.US,D,20150924,000000,1.7891,1.7891,1.73132,1.73476,2292.854974599,0
+GROW.US,D,20150925,000000,1.69778,1.73476,1.60637,1.61565,30127.566758233,0
+GROW.US,D,20150928,000000,1.63367,1.74363,1.57028,1.60637,8395.6418994716,0
+GROW.US,D,20150929,000000,1.66149,1.7252,1.57028,1.58832,20266.566416346,0
+GROW.US,D,20150930,000000,1.59739,1.60637,1.52434,1.52434,10407.594252239,0
+GROW.US,D,20151001,000000,1.54295,1.55224,1.47857,1.47857,18623.742418625,0
+GROW.US,D,20151002,000000,1.57028,1.57944,1.47857,1.50628,168263.71274451,0
+GROW.US,D,20151005,000000,1.4971,1.50628,1.47857,1.47857,41510.714520229,0
+GROW.US,D,20151006,000000,1.48784,1.57028,1.46062,1.51515,30453.089291114,0
+GROW.US,D,20151007,000000,1.52434,1.53379,1.47857,1.47857,4711.4569712459,0
+GROW.US,D,20151008,000000,1.4628,1.51753,1.4628,1.50824,4155.7362609054,0
+GROW.US,D,20151009,000000,1.51753,1.51753,1.41733,1.41733,48020.151088983,0
+GROW.US,D,20151012,000000,1.40786,1.50824,1.37128,1.40156,13178.085092841,0
+GROW.US,D,20151013,000000,1.3986,1.4628,1.35285,1.3623,41016.853232025,0
+GROW.US,D,20151014,000000,1.44465,1.44465,1.25264,1.27079,71752.873322747,0
+GROW.US,D,20151015,000000,1.40786,1.40786,1.32553,1.34367,19906.564861292,0
+GROW.US,D,20151016,000000,1.35285,1.41733,1.34367,1.41733,18813.377040584,0
+GROW.US,D,20151019,000000,1.37128,1.40786,1.28894,1.37128,40830.260876728,0
+GROW.US,D,20151020,000000,1.3623,1.40786,1.3347,1.38075,18047.739930534,0
+GROW.US,D,20151021,000000,1.3986,1.4537,1.37128,1.38972,9516.2101201405,0
+GROW.US,D,20151022,000000,1.41733,1.62698,1.38972,1.4628,148211.11908341,0
+GROW.US,D,20151023,000000,1.48093,1.54523,1.43538,1.47118,22967.085123715,0
+GROW.US,D,20151026,000000,1.4537,1.59098,1.34367,1.37128,113648.94162022,0
+GROW.US,D,20151027,000000,1.49001,1.49001,1.38972,1.3986,10610.412029735,0
+GROW.US,D,20151028,000000,1.42621,1.4628,1.3347,1.37128,29097.25244855,0
+GROW.US,D,20151029,000000,1.37128,1.41733,1.32553,1.3347,9408.7166980671,0
+GROW.US,D,20151030,000000,1.37128,1.40786,1.29822,1.29822,19686.507572708,0
+GROW.US,D,20151102,000000,1.3986,1.44465,1.29822,1.30738,32071.575155537,0
+GROW.US,D,20151103,000000,1.28894,1.3347,1.26193,1.27079,35875.422572485,0
+GROW.US,D,20151104,000000,1.3347,1.3347,1.28894,1.28894,16056.069355518,0
+GROW.US,D,20151105,000000,1.33695,1.33695,1.27315,1.28193,8626.8541658178,0
+GROW.US,D,20151106,000000,1.27315,1.30986,1.264,1.264,21946.911702906,0
+GROW.US,D,20151109,000000,1.28193,1.31921,1.26409,1.31921,25374.532142599,0
+GROW.US,D,20151110,000000,1.33695,1.47404,1.33695,1.38311,18239.402730269,0
+GROW.US,D,20151111,000000,1.40126,1.40126,1.24586,1.24586,79270.314245658,0
+GROW.US,D,20151112,000000,1.30056,1.31921,1.24586,1.24586,43456.75109531,0
+GROW.US,D,20151113,000000,1.30056,1.30986,1.264,1.30056,9057.8419429981,0
+GROW.US,D,20151116,000000,1.30056,1.31921,1.27315,1.27315,25547.941342359,0
+GROW.US,D,20151117,000000,1.264,1.33695,1.2274,1.25492,41384.967498181,0
+GROW.US,D,20151118,000000,1.28193,1.30056,1.21834,1.21834,77194.474292979,0
+GROW.US,D,20151119,000000,1.21834,1.25492,1.1997,1.1997,30573.765868724,0
+GROW.US,D,20151120,000000,1.20906,1.20906,1.09004,1.13548,191622.23617878,0
+GROW.US,D,20151123,000000,1.08097,1.19042,1.00761,1.03483,470372.96139234,0
+GROW.US,D,20151124,000000,1.00761,1.11746,0.9156,0.980092,193261.00382096,0
+GROW.US,D,20151125,000000,0.988963,1.0989,0.988963,1.05276,17032.636954164,0
+GROW.US,D,20151127,000000,1.04399,1.14478,0.988963,1.0716,24893.854009934,0
+GROW.US,D,20151130,000000,1.08097,1.15384,1.08097,1.15384,23804.722544776,0
+GROW.US,D,20151201,000000,1.16332,1.18134,1.15384,1.15975,40475.329766109,0
+GROW.US,D,20151202,000000,1.19042,1.19042,1.15384,1.18134,25514.476409072,0
+GROW.US,D,20151203,000000,1.18134,1.19042,1.14577,1.19042,69925.485147502,0
+GROW.US,D,20151204,000000,1.1997,1.23648,1.1997,1.21834,14739.781979566,0
+GROW.US,D,20151207,000000,1.21834,1.264,1.12652,1.12652,36574.129815961,0
+GROW.US,D,20151208,000000,1.14478,1.21834,1.14478,1.15384,81216.350820739,0
+GROW.US,D,20151209,000000,1.16332,1.21834,1.14478,1.16332,32207.46306646,0
+GROW.US,D,20151210,000000,1.18353,1.2209,1.02792,1.0646,43697.090161642,0
+GROW.US,D,20151211,000000,1.0646,1.09213,1.03669,1.0646,36505.171771613,0
+GROW.US,D,20151214,000000,1.04596,1.07368,1.02792,1.03669,13736.848069844,0
+GROW.US,D,20151215,000000,1.04596,1.07368,1.00022,1.00022,27459.498895265,0
+GROW.US,D,20151216,000000,0.972695,1.0646,0.936112,1.00956,85321.382637269,0
+GROW.US,D,20151217,000000,1.02792,1.07368,0.982162,1.05504,22445.843435549,0
+GROW.US,D,20151218,000000,1.02792,1.14703,0.990941,1.14703,53392.794014867,0
+GROW.US,D,20151221,000000,1.11025,1.13778,1.11025,1.11962,21905.334058521,0
+GROW.US,D,20151222,000000,1.10118,1.14703,1.10118,1.12575,29240.238981685,0
+GROW.US,D,20151223,000000,1.11962,1.1928,1.11962,1.18353,32694.225732452,0
+GROW.US,D,20151224,000000,1.11025,1.1927,1.11025,1.17455,19876.142194666,0
+GROW.US,D,20151228,000000,1.1928,1.1928,1.13778,1.13778,43897.879761365,0
+GROW.US,D,20151229,000000,1.14703,1.1928,1.05504,1.05504,87624.378500742,0
+GROW.US,D,20151230,000000,1.0646,1.09213,1.0646,1.07229,15078.487667985,0
+GROW.US,D,20151231,000000,1.09213,1.09213,1.05504,1.07368,24373.626410654,0
+GROW.US,D,20160104,000000,1.05504,1.07368,1.04596,1.04596,9600.3794978014,0
+GROW.US,D,20160105,000000,1.0646,1.08304,1.01896,1.07368,39820.228344794,0
+GROW.US,D,20160106,000000,1.0646,1.08304,1.0646,1.0646,16446.4935772,0
+GROW.US,D,20160107,000000,1.06677,1.11805,1.06677,1.10347,47203.80953456,0
+GROW.US,D,20160108,000000,1.11262,1.12209,1.08896,1.12209,10357.903896751,0
+GROW.US,D,20160111,000000,1.08531,1.10347,1.08531,1.10347,8301.3316329356,0
+GROW.US,D,20160112,000000,1.10347,1.18609,1.06677,1.14498,24073.456099959,0
+GROW.US,D,20160113,000000,1.07713,1.14941,1.07713,1.08531,19981.607438965,0
+GROW.US,D,20160114,000000,1.11262,1.14033,1.06677,1.14033,16488.071221587,0
+GROW.US,D,20160115,000000,1.12209,1.13106,1.07604,1.13106,27058.933784709,0
+GROW.US,D,20160119,000000,1.10347,1.14033,1.10347,1.13106,34141.33057489,0
+GROW.US,D,20160120,000000,1.10347,1.13106,1.09447,1.11262,47387.359623194,0
+GROW.US,D,20160121,000000,1.11262,1.15868,1.10347,1.14033,14358.48455787,0
+GROW.US,D,20160122,000000,1.14941,1.16804,1.14931,1.14941,15765.02584481,0
+GROW.US,D,20160125,000000,1.14941,1.14941,1.12209,1.12209,17999.063663937,0
+GROW.US,D,20160126,000000,1.12209,1.14941,1.07594,1.07594,8644.093676905,0
+GROW.US,D,20160127,000000,1.14033,1.14941,1.08541,1.08787,5866.5042140891,0
+GROW.US,D,20160128,000000,1.12209,1.13106,1.08531,1.08531,18317.487574606,0
+GROW.US,D,20160129,000000,1.11262,1.14941,1.06677,1.09447,21567.642458988,0
+GROW.US,D,20160201,000000,1.07594,1.08708,1.06136,1.06677,12431.715671654,0
+GROW.US,D,20160202,000000,1.03028,1.06677,0.974865,0.974865,6199.1253691836,0
+GROW.US,D,20160203,000000,1.01195,1.01195,0.885031,0.95179,90598.70120773,0
+GROW.US,D,20160204,000000,1.01195,1.15868,0.993107,1.14941,119451.5582344,0
+GROW.US,D,20160205,000000,1.14941,1.18154,1.12021,1.15878,34643.304574194,0
+GROW.US,D,20160208,000000,1.12209,1.34257,1.12209,1.32413,58380.083163509,0
+GROW.US,D,20160209,000000,1.19556,1.42552,1.19556,1.39771,64892.561998923,0
+GROW.US,D,20160210,000000,1.42778,1.42778,1.24377,1.31754,85238.227348495,0
+GROW.US,D,20160211,000000,1.41871,1.52926,1.30806,1.49208,133747.16928125,0
+GROW.US,D,20160212,000000,1.36339,1.48311,1.34466,1.42778,70210.444124885,0
+GROW.US,D,20160216,000000,1.36517,1.43706,1.31754,1.31754,28111.558049916,0
+GROW.US,D,20160217,000000,1.31754,1.48311,1.31754,1.48311,42957.819362666,0
+GROW.US,D,20160218,000000,1.47334,1.47334,1.36349,1.4555,51125.291262455,0
+GROW.US,D,20160219,000000,1.42778,1.47334,1.38194,1.38194,8767.812521178,0
+GROW.US,D,20160222,000000,1.39099,1.4555,1.33559,1.43706,25512.448231297,0
+GROW.US,D,20160223,000000,1.42778,1.43706,1.33559,1.33559,6720.3670573498,0
+GROW.US,D,20160224,000000,1.32622,1.49208,1.32622,1.46447,50438.753085629,0
+GROW.US,D,20160225,000000,1.44632,1.49208,1.33559,1.35382,21279.641214942,0
+GROW.US,D,20160226,000000,1.35382,1.42778,1.3345,1.42778,11265.513451049,0
+GROW.US,D,20160229,000000,1.42778,1.50163,1.40008,1.50163,24148.498677633,0
+GROW.US,D,20160301,000000,1.48311,1.48311,1.42778,1.42778,12585.857182551,0
+GROW.US,D,20160302,000000,1.43706,1.50163,1.42778,1.50163,17579.230864518,0
+GROW.US,D,20160303,000000,1.47334,1.57531,1.47334,1.49208,61025.841070953,0
+GROW.US,D,20160304,000000,1.51979,1.58457,1.51979,1.55716,42213.478119255,0
+GROW.US,D,20160307,000000,1.56614,1.75033,1.51979,1.55716,32454.900755006,0
+GROW.US,D,20160308,000000,1.54781,1.54781,1.47334,1.47334,5051.1767485527,0
+GROW.US,D,20160309,000000,1.46447,1.61199,1.42778,1.50163,18963.462195932,0
+GROW.US,D,20160310,000000,1.55025,1.61435,1.47581,1.54101,28067.952227756,0
+GROW.US,D,20160311,000000,1.60518,1.60518,1.43005,1.51298,4337.2581717648,0
+GROW.US,D,20160314,000000,1.53921,1.60518,1.47581,1.52214,14038.032469426,0
+GROW.US,D,20160315,000000,1.46673,1.54101,1.45766,1.50391,11416.612695284,0
+GROW.US,D,20160316,000000,1.50391,1.58695,1.44947,1.58695,20005.945572264,0
+GROW.US,D,20160317,000000,1.60518,1.60518,1.54101,1.60518,9440.1534535791,0
+GROW.US,D,20160318,000000,1.61435,1.61435,1.52214,1.55943,13769.298914243,0
+GROW.US,D,20160321,000000,1.53448,1.55025,1.52214,1.52214,2720.8004851169,0
+GROW.US,D,20160322,000000,1.55943,1.55943,1.54051,1.54926,1073.9201318445,0
+GROW.US,D,20160323,000000,1.52699,1.55943,1.47581,1.47591,20732.033215703,0
+GROW.US,D,20160324,000000,1.48517,1.51298,1.43942,1.43942,1243.2729760542,0
+GROW.US,D,20160328,000000,1.44849,1.47581,1.43942,1.47581,3760.241594787,0
+GROW.US,D,20160329,000000,1.48517,1.66079,1.43942,1.64226,44306.557583019,0
+GROW.US,D,20160330,000000,1.62973,1.64216,1.58695,1.60518,15596.687089488,0
+GROW.US,D,20160331,000000,1.54101,1.62333,1.54101,1.5962,19881.212639103,0
+GROW.US,D,20160401,000000,1.61435,1.64226,1.57284,1.57284,9326.5754981811,0
+GROW.US,D,20160404,000000,1.55025,1.5688,1.46456,1.48517,19053.716106918,0
+GROW.US,D,20160405,000000,1.47581,1.57787,1.47581,1.57787,10483.6509188,0
+GROW.US,D,20160406,000000,1.5686,1.5686,1.53162,1.55303,8879.3622988012,0
+GROW.US,D,20160407,000000,1.49681,1.52453,1.49681,1.52453,2270.5450190744,0
+GROW.US,D,20160408,000000,1.49681,1.54334,1.36754,1.46871,47869.051844747,0
+GROW.US,D,20160411,000000,1.43231,1.48754,1.39504,1.45067,8690.7417657293,0
+GROW.US,D,20160412,000000,1.46871,1.51515,1.45993,1.45993,15166.713401195,0
+GROW.US,D,20160413,000000,1.47818,1.47818,1.4543,1.45993,21245.162192768,0
+GROW.US,D,20160414,000000,1.47818,1.506,1.42305,1.42305,14170.878113688,0
+GROW.US,D,20160415,000000,1.46871,1.506,1.43231,1.43231,10713.849096257,0
+GROW.US,D,20160418,000000,1.4415,1.48754,1.42305,1.42305,7532.6522562237,0
+GROW.US,D,20160419,000000,1.47808,1.55263,1.46793,1.55263,18333.712996806,0
+GROW.US,D,20160420,000000,1.53497,1.55263,1.49681,1.49681,25367.433520388,0
+GROW.US,D,20160421,000000,1.506,1.54334,1.45077,1.47818,9459.4211424413,0
+GROW.US,D,20160422,000000,1.46871,1.55263,1.46871,1.48754,18245.487263594,0
+GROW.US,D,20160425,000000,1.49681,1.506,1.40421,1.47818,31279.571734413,0
+GROW.US,D,20160426,000000,1.44455,1.506,1.4415,1.45993,6769.043323949,0
+GROW.US,D,20160427,000000,1.48497,1.506,1.45993,1.46871,11745.177494829,0
+GROW.US,D,20160428,000000,1.45993,1.49681,1.42305,1.45067,8718.1221656913,0
+GROW.US,D,20160429,000000,1.4415,1.79224,1.42365,1.7463,253709.82831493,0
+GROW.US,D,20160502,000000,1.75528,1.81118,1.58022,1.7463,109037.87944883,0
+GROW.US,D,20160503,000000,1.73733,1.7463,1.64463,1.72786,13931.553136242,0
+GROW.US,D,20160504,000000,1.61692,1.76474,1.61692,1.64463,14535.950113182,0
+GROW.US,D,20160505,000000,1.69986,1.77381,1.61692,1.72786,31777.489378168,0
+GROW.US,D,20160506,000000,1.73733,1.82952,1.68161,1.80172,57192.585076266,0
+GROW.US,D,20160509,000000,1.82026,1.84815,1.7463,1.7463,15511.50362294,0
+GROW.US,D,20160510,000000,1.7463,1.80172,1.70911,1.70911,4848.3589710561,0
+GROW.US,D,20160511,000000,1.75528,1.82952,1.62578,1.70911,28104.459427704,0
+GROW.US,D,20160512,000000,1.70201,1.84145,1.67481,1.73959,28966.434982064,0
+GROW.US,D,20160513,000000,1.8317,1.8317,1.70201,1.73032,12273.517805207,0
+GROW.US,D,20160516,000000,1.78554,1.78554,1.68388,1.72727,8432.1490994211,0
+GROW.US,D,20160517,000000,1.73032,1.73959,1.71139,1.73959,28004.064627843,0
+GROW.US,D,20160518,000000,1.72076,1.73959,1.62796,1.68397,29901.424936323,0
+GROW.US,D,20160519,000000,1.66564,1.71139,1.61899,1.63733,17336.863620408,0
+GROW.US,D,20160520,000000,1.64669,1.70201,1.57768,1.58222,22144.659035966,0
+GROW.US,D,20160523,000000,1.59147,1.65785,1.57314,1.58222,14889.867134914,0
+GROW.US,D,20160524,000000,1.64669,1.64669,1.5547,1.5547,9389.449009205,0
+GROW.US,D,20160525,000000,1.54533,1.60982,1.43419,1.56387,48931.816998829,0
+GROW.US,D,20160526,000000,1.56387,1.59147,1.45264,1.48044,14648.513979692,0
+GROW.US,D,20160527,000000,1.48961,1.59147,1.47048,1.51713,14749.92286844,0
+GROW.US,D,20160531,000000,1.50775,1.56387,1.50775,1.5547,31513.82626742,0
+GROW.US,D,20160601,000000,1.56387,1.56387,1.49899,1.51713,8226.2890552621,0
+GROW.US,D,20160602,000000,1.52669,1.56387,1.48034,1.53617,7819.6394113812,0
+GROW.US,D,20160603,000000,1.54533,1.72066,1.50775,1.65636,48969.338287667,0
+GROW.US,D,20160606,000000,1.66564,1.73959,1.61899,1.67372,42329.084252428,0
+GROW.US,D,20160607,000000,1.76711,1.76711,1.62796,1.63733,47466.458556416,0
+GROW.US,D,20160608,000000,1.63733,1.91482,1.63733,1.87627,74431.082074589,0
+GROW.US,D,20160609,000000,1.91709,1.91709,1.80634,1.82509,56664.244765887,0
+GROW.US,D,20160610,000000,1.81572,1.88986,1.73249,1.8531,37796.106925379,0
+GROW.US,D,20160613,000000,1.8531,1.8531,1.74167,1.74167,11355.767362034,0
+GROW.US,D,20160614,000000,1.74167,1.75991,1.67687,1.75073,14851.331757188,0
+GROW.US,D,20160615,000000,1.73249,1.74907,1.67687,1.70419,28403.615649512,0
+GROW.US,D,20160616,000000,1.71365,1.74167,1.65844,1.68605,38134.812613797,0
+GROW.US,D,20160617,000000,1.71712,1.75991,1.66779,1.75073,4142.553105368,0
+GROW.US,D,20160620,000000,1.74167,1.79691,1.68605,1.75073,8956.4330542497,0
+GROW.US,D,20160621,000000,1.71365,1.72283,1.69521,1.69521,4788.5277266947,0
+GROW.US,D,20160622,000000,1.68605,1.70419,1.66769,1.66769,17845.936241926,0
+GROW.US,D,20160623,000000,1.64878,1.7108,1.58417,1.62993,39753.298478221,0
+GROW.US,D,20160624,000000,1.71365,1.80536,1.59345,1.62097,221602.76004834,0
+GROW.US,D,20160627,000000,1.69521,1.69521,1.48222,1.6118,48309.166421916,0
+GROW.US,D,20160628,000000,1.5612,1.64878,1.48222,1.57483,32354.505955144,0
+GROW.US,D,20160629,000000,1.6395,1.6395,1.50963,1.56565,167531.54056775,0
+GROW.US,D,20160630,000000,1.65835,1.65835,1.56565,1.57483,57422.783253725,0
+GROW.US,D,20160701,000000,1.57483,1.94568,1.57483,1.90813,140868.10144914,0
+GROW.US,D,20160705,000000,1.8531,1.8531,1.80634,1.82519,48361.899044064,0
+GROW.US,D,20160706,000000,1.8531,1.97301,1.74167,1.97301,52572.396104893,0
+GROW.US,D,20160707,000000,1.9942,2.0009,1.86404,1.98504,42266.210741404,0
+GROW.US,D,20160708,000000,1.93869,2.01283,1.93869,1.96591,27872.23307247,0
+GROW.US,D,20160711,000000,2.01283,2.15837,2.00349,2.06787,82949.428729446,0
+GROW.US,D,20160712,000000,2.13304,2.14251,2.00349,2.13304,17546.780020119,0
+GROW.US,D,20160713,000000,2.10543,2.10543,1.9942,2.02191,25587.490808971,0
+GROW.US,D,20160714,000000,2.04922,2.04922,1.96591,1.98504,9378.2940314427,0
+GROW.US,D,20160715,000000,2.05859,2.06787,1.9942,2.06787,5157.6560817385,0
+GROW.US,D,20160718,000000,2.04922,2.04922,2.00349,2.03918,6205.2099025084,0
+GROW.US,D,20160719,000000,2.06787,2.06787,2.01283,2.02191,9187.645320596,0
+GROW.US,D,20160720,000000,2.04007,2.06717,2.01283,2.03099,36399.706527314,0
+GROW.US,D,20160721,000000,2.03099,2.04007,1.9942,2.03099,7780.0899447696,0
+GROW.US,D,20160722,000000,2.00349,2.04007,1.96591,1.98504,16604.691443647,0
+GROW.US,D,20160725,000000,2.03997,2.03997,1.93869,1.98504,17311.511398222,0
+GROW.US,D,20160726,000000,1.95692,2.00349,1.94776,1.95702,4630.3298602474,0
+GROW.US,D,20160727,000000,2.01283,2.0866,1.95692,2.0866,15786.321711447,0
+GROW.US,D,20160728,000000,2.0866,2.11443,2.02191,2.11443,3554.3815506279,0
+GROW.US,D,20160729,000000,2.09617,2.10543,2.04922,2.05859,24114.019655459,0
+GROW.US,D,20160801,000000,2.09617,2.09617,1.99777,2.02191,19596.253661721,0
+GROW.US,D,20160802,000000,2.05859,2.09617,2.02388,2.07705,12128.503094296,0
+GROW.US,D,20160803,000000,2.07705,2.09153,1.98504,2.06787,38391.377102331,0
+GROW.US,D,20160804,000000,2.06787,2.06787,1.97526,1.9942,31275.515378863,0
+GROW.US,D,20160805,000000,1.96591,1.9942,1.86404,1.91482,48111.419088856,0
+GROW.US,D,20160808,000000,1.96591,1.96591,1.90122,1.90122,9846.8030974598,0
+GROW.US,D,20160809,000000,1.85517,1.96591,1.85517,1.91906,15963.787266758,0
+GROW.US,D,20160810,000000,1.96591,1.96591,1.89195,1.90122,14740.796068453,0
+GROW.US,D,20160811,000000,1.8883,1.95014,1.88515,1.89431,6899.8607904342,0
+GROW.US,D,20160812,000000,1.91266,1.95014,1.84805,1.89431,59814.004850409,0
+GROW.US,D,20160815,000000,1.91266,2.02428,1.87676,1.93139,53114.933659697,0
+GROW.US,D,20160816,000000,1.90347,1.98739,1.90347,1.95014,35091.531862461,0
+GROW.US,D,20160817,000000,1.95014,1.96688,1.90357,1.94095,16347.112866225,0
+GROW.US,D,20160818,000000,1.95014,1.95014,1.89431,1.94095,30716.75240186,0
+GROW.US,D,20160819,000000,1.95005,1.99658,1.87578,1.90347,31389.093334261,0
+GROW.US,D,20160822,000000,1.89431,1.93139,1.85723,1.85723,20870.963393288,0
+GROW.US,D,20160823,000000,1.88505,1.88505,1.83881,1.8526,23380.833389808,0
+GROW.US,D,20160824,000000,1.86206,1.94095,1.86206,1.91266,4595.8508380729,0
+GROW.US,D,20160825,000000,1.88515,1.88515,1.81098,1.82006,9974.5782972827,0
+GROW.US,D,20160826,000000,1.94095,1.94095,1.82006,1.84805,10089.170341569,0
+GROW.US,D,20160829,000000,1.83881,1.87528,1.81088,1.82459,30017.031069496,0
+GROW.US,D,20160830,000000,1.85723,1.85723,1.76424,1.80142,21716.713525448,0
+GROW.US,D,20160831,000000,1.81098,1.83881,1.79205,1.82006,12669.012471324,0
+GROW.US,D,20160901,000000,1.77134,1.81443,1.76424,1.78258,43848.189405877,0
+GROW.US,D,20160902,000000,1.76424,1.84805,1.76424,1.83881,6415.1263022174,0
+GROW.US,D,20160906,000000,1.82932,1.93139,1.82006,1.89431,40474.31567722,0
+GROW.US,D,20160907,000000,1.87578,1.94095,1.82006,1.82932,18829.602462785,0
+GROW.US,D,20160908,000000,1.83367,1.89678,1.82234,1.82234,10230.128696928,0
+GROW.US,D,20160909,000000,1.8317,1.8317,1.66465,1.73979,59266.396851169,0
+GROW.US,D,20160912,000000,1.76642,1.79421,1.70103,1.7105,9640.9430533008,0
+GROW.US,D,20160913,000000,1.72006,1.75693,1.67362,1.67362,6523.6338131781,0
+GROW.US,D,20160914,000000,1.6827,1.74808,1.64551,1.72006,56448.243832853,0
+GROW.US,D,20160915,000000,1.71,1.81305,1.66465,1.72953,123487.63200656,0
+GROW.US,D,20160916,000000,1.6827,1.82234,1.6827,1.82234,40370.878610699,0
+GROW.US,D,20160919,000000,1.82234,1.93395,1.81305,1.85033,107346.37918451,0
+GROW.US,D,20160920,000000,1.8596,1.8596,1.81305,1.81305,6225.4916802581,0
+GROW.US,D,20160921,000000,1.8596,1.93395,1.84185,1.88761,68850.55092677,0
+GROW.US,D,20160922,000000,1.82234,1.86886,1.79421,1.79421,19462.393928573,0
+GROW.US,D,20160923,000000,1.77559,1.93395,1.7389,1.78496,153240.99996534,0
+GROW.US,D,20160926,000000,1.78496,1.78496,1.72953,1.74808,7305.4963454275,0
+GROW.US,D,20160927,000000,1.76642,1.77559,1.69678,1.72006,9034.5178985861,0
+GROW.US,D,20160928,000000,1.7105,1.7389,1.67362,1.7105,13288.620781577,0
+GROW.US,D,20160929,000000,1.78741,1.78741,1.67362,1.7105,20611.356638091,0
+GROW.US,D,20160930,000000,1.69325,1.75813,1.65517,1.7105,30854.668490558,0
+GROW.US,D,20161003,000000,1.72953,1.72953,1.67461,1.67461,19102.392373516,0
+GROW.US,D,20161004,000000,1.62758,1.69117,1.44061,1.47324,94927.846668395,0
+GROW.US,D,20161005,000000,1.47965,1.53675,1.47728,1.51772,15139.333001233,0
+GROW.US,D,20161006,000000,1.53675,1.55547,1.49939,1.49939,16699.001710183,0
+GROW.US,D,20161007,000000,1.54602,1.54612,1.50824,1.50824,2513.9263520704,0
+GROW.US,D,20161010,000000,1.49939,1.52728,1.49939,1.51772,4887.908437668,0
+GROW.US,D,20161011,000000,1.50824,1.57314,1.42472,1.57314,146176.85677513,0
+GROW.US,D,20161012,000000,1.52728,1.68556,1.52728,1.65785,36586.298882612,0
+GROW.US,D,20161013,000000,1.6388,1.74157,1.56012,1.71335,58077.884675039,0
+GROW.US,D,20161014,000000,1.72273,1.77835,1.66711,1.77835,50847.430907285,0
+GROW.US,D,20161017,000000,1.81602,1.81602,1.70379,1.70379,47925.840822447,0
+GROW.US,D,20161018,000000,1.71335,1.78791,1.6109,1.68556,264910.44007718,0
+GROW.US,D,20161019,000000,1.62914,1.74157,1.62018,1.6388,45949.381580741,0
+GROW.US,D,20161020,000000,1.66386,1.66711,1.55547,1.60153,35953.507416823,0
+GROW.US,D,20161021,000000,1.55547,1.59245,1.50824,1.50834,67750.264483852,0
+GROW.US,D,20161024,000000,1.50824,1.62018,1.45963,1.48981,37779.881503178,0
+GROW.US,D,20161025,000000,1.51899,1.51899,1.47078,1.48981,11954.079805649,0
+GROW.US,D,20161026,000000,1.49939,1.49939,1.45274,1.45274,10063.818119381,0
+GROW.US,D,20161027,000000,1.45274,1.49939,1.41555,1.44356,12592.955804764,0
+GROW.US,D,20161028,000000,1.44356,1.48981,1.41555,1.48063,12534.13864929,0
+GROW.US,D,20161031,000000,1.47728,1.48981,1.46427,1.48981,6516.5351909657,0
+GROW.US,D,20161101,000000,1.4619,1.46841,1.4332,1.4332,17083.341398537,0
+GROW.US,D,20161102,000000,1.41555,1.45274,1.406,1.406,36304.382171891,0
+GROW.US,D,20161103,000000,1.44356,1.44356,1.35945,1.35945,26862.200540537,0
+GROW.US,D,20161104,000000,1.35027,1.40401,1.32228,1.32228,5645.4328366178,0
+GROW.US,D,20161107,000000,1.39662,1.42472,1.31319,1.35945,34855.249151678,0
+GROW.US,D,20161108,000000,1.39662,1.39662,1.35945,1.37818,6400.9290577927,0
+GROW.US,D,20161109,000000,1.40541,1.455,1.33391,1.44582,41124.346654097,0
+GROW.US,D,20161110,000000,1.49228,1.49228,1.39899,1.455,60045.217116755,0
+GROW.US,D,20161111,000000,1.43656,1.455,1.32433,1.42718,112954.29073231,0
+GROW.US,D,20161114,000000,1.44582,1.64177,1.39899,1.51092,280533.49347774,0
+GROW.US,D,20161115,000000,1.57668,1.57668,1.4832,1.4832,12494.589182678,0
+GROW.US,D,20161116,000000,1.52975,1.54868,1.43656,1.51505,6379.6331911555,0
+GROW.US,D,20161117,000000,1.50193,1.56721,1.40856,1.47344,133789.76101453,0
+GROW.US,D,20161118,000000,1.44582,1.50193,1.36419,1.42718,167038.69336842,0
+GROW.US,D,20161121,000000,1.44582,1.455,1.35256,1.42718,31982.33533344,0
+GROW.US,D,20161122,000000,1.42718,1.43656,1.39899,1.43656,16659.452243571,0
+GROW.US,D,20161123,000000,1.42718,1.44582,1.34317,1.34317,36405.79106064,0
+GROW.US,D,20161125,000000,1.37118,1.43656,1.32433,1.37118,32651.633999177,0
+GROW.US,D,20161128,000000,1.35247,1.46437,1.35247,1.39899,105098.14412096,0
+GROW.US,D,20161129,000000,1.4061,1.46437,1.35247,1.37118,108618.04664942,0
+GROW.US,D,20161130,000000,1.38065,1.39899,1.33391,1.34317,19183.519484515,0
+GROW.US,D,20161201,000000,1.3619,1.39002,1.28707,1.28707,45526.506514661,0
+GROW.US,D,20161202,000000,1.28707,1.3619,1.28707,1.30255,34112.93608604,0
+GROW.US,D,20161205,000000,1.33391,1.39358,1.33391,1.37118,16350.15513289,0
+GROW.US,D,20161206,000000,1.35421,1.39602,1.35421,1.3619,10177.39607478,0
+GROW.US,D,20161207,000000,1.35265,1.38065,1.35265,1.37118,28366.094360674,0
+GROW.US,D,20161208,000000,1.37346,1.43903,1.33617,1.40156,25361.348987063,0
+GROW.US,D,20161209,000000,1.44465,1.45747,1.32652,1.36429,110723.29517984,0
+GROW.US,D,20161212,000000,1.3548,1.42967,1.31773,1.33617,44975.856248757,0
+GROW.US,D,20161213,000000,1.36429,1.37346,1.3272,1.37346,12128.503094296,0
+GROW.US,D,20161214,000000,1.39218,1.39218,1.28923,1.31773,20618.455260304,0
+GROW.US,D,20161215,000000,1.30816,1.37346,1.26173,1.37346,46193.777002625,0
+GROW.US,D,20161216,000000,1.33617,1.40156,1.28007,1.28007,108641.37069384,0
+GROW.US,D,20161219,000000,1.29882,1.37346,1.27129,1.30816,22751.084190681,0
+GROW.US,D,20161220,000000,1.3548,1.38291,1.24299,1.26173,80525.756288362,0
+GROW.US,D,20161221,000000,1.25215,1.32652,1.21479,1.26173,16632.071843608,0
+GROW.US,D,20161222,000000,1.28923,1.29872,1.22415,1.22415,8062.0066554899,0
+GROW.US,D,20161223,000000,1.24003,1.30816,1.22415,1.27079,34400.937330086,0
+GROW.US,D,20161227,000000,1.28007,1.28007,1.19585,1.23628,44347.121138519,0
+GROW.US,D,20161228,000000,1.23343,1.25875,1.16804,1.16804,106395.16380805,0
+GROW.US,D,20161229,000000,1.18649,1.25215,1.17741,1.24299,50265.343885869,0
+GROW.US,D,20161230,000000,1.25215,1.30816,1.21479,1.27079,98934.51186284,0
+GROW.US,D,20170103,000000,1.30816,1.3548,1.30816,1.3548,10849.73700718,0
+GROW.US,D,20170104,000000,1.30354,1.37346,1.29882,1.29882,36788.10257122,0
+GROW.US,D,20170105,000000,1.30816,1.37346,1.30816,1.37346,56465.483343939,0
+GROW.US,D,20170106,000000,1.37346,1.43439,1.3548,1.37346,30805.992223958,0
+GROW.US,D,20170109,000000,1.37346,1.42967,1.35107,1.40156,46161.326158225,0
+GROW.US,D,20170110,000000,1.40156,1.41101,1.38291,1.41101,15108.910334609,0
+GROW.US,D,20170111,000000,1.42009,1.44819,1.41664,1.42266,67389.248839906,0
+GROW.US,D,20170112,000000,1.43212,1.48813,1.42276,1.4691,17472.751531332,0
+GROW.US,D,20170113,000000,1.4413,1.45057,1.43212,1.4413,30543.3432021,0
+GROW.US,D,20170117,000000,1.43212,1.43212,1.41546,1.42286,54617.813390947,0
+GROW.US,D,20170118,000000,1.43212,1.66613,1.36419,1.56327,160073.93088919,0
+GROW.US,D,20170119,000000,1.59118,1.59118,1.4691,1.52561,37777.853325405,0
+GROW.US,D,20170120,000000,1.4974,1.52561,1.46003,1.4974,21057.555748585,0
+GROW.US,D,20170123,000000,1.52561,1.58162,1.52561,1.568,14142.483624838,0
+GROW.US,D,20170124,000000,1.57274,1.57274,1.52561,1.57274,20278.735482997,0
+GROW.US,D,20170125,000000,1.57274,1.64888,1.54464,1.55382,49096.099398601,0
+GROW.US,D,20170126,000000,1.54464,1.62668,1.51605,1.51615,14132.342735962,0
+GROW.US,D,20170127,000000,1.52561,1.59118,1.52561,1.56575,7394.7361675259,0
+GROW.US,D,20170130,000000,1.58202,1.58202,1.54454,1.54464,7786.1744780944,0
+GROW.US,D,20170131,000000,1.59118,1.63773,1.57274,1.63773,28855.899293329,0
+GROW.US,D,20170201,000000,1.63773,1.63773,1.58202,1.60953,12850.534382184,0
+GROW.US,D,20170202,000000,1.63773,1.74117,1.58202,1.74117,20493.722327144,0
+GROW.US,D,20170203,000000,1.73171,1.75023,1.66514,1.73161,40779.556432354,0
+GROW.US,D,20170206,000000,1.71258,1.90909,1.71258,1.83456,142142.81118071,0
+GROW.US,D,20170207,000000,1.85763,1.90535,1.84392,1.84392,40446.935277258,0
+GROW.US,D,20170208,000000,1.89056,1.91818,1.82519,1.85338,64645.124310378,0
+GROW.US,D,20170209,000000,1.88366,1.8953,1.8181,1.8462,13247.043137192,0
+GROW.US,D,20170210,000000,1.87428,1.87428,1.73387,1.73387,15923.223711258,0
+GROW.US,D,20170213,000000,1.73387,1.74335,1.70528,1.74335,63956.557955778,0
+GROW.US,D,20170214,000000,1.74335,1.74335,1.69621,1.71473,16215.281310853,0
+GROW.US,D,20170215,000000,1.72421,1.74325,1.66089,1.68702,47487.754423053,0
+GROW.US,D,20170216,000000,1.66819,1.74335,1.63033,1.74335,20696.540104641,0
+GROW.US,D,20170217,000000,1.7525,1.7525,1.64926,1.67747,32939.635243221,0
+GROW.US,D,20170221,000000,1.69621,1.69621,1.62097,1.62097,21498.684414639,0
+GROW.US,D,20170222,000000,1.64926,1.67747,1.63023,1.65883,10705.736385157,0
+GROW.US,D,20170223,000000,1.66819,1.71473,1.66819,1.70528,44731.460826875,0
+GROW.US,D,20170224,000000,1.67747,1.73387,1.66819,1.6963,4870.6689265808,0
+GROW.US,D,20170227,000000,1.69621,1.73387,1.64926,1.67747,84671.351660392,0
+GROW.US,D,20170228,000000,1.71473,1.72421,1.64926,1.72421,20398.39797172,0
+GROW.US,D,20170301,000000,1.67144,1.70528,1.54642,1.62097,95598.159423021,0
+GROW.US,D,20170302,000000,1.66819,1.86483,1.63023,1.64926,176531.57944417,0
+GROW.US,D,20170303,000000,1.6399,1.68702,1.59484,1.6399,27566.992317338,0
+GROW.US,D,20170306,000000,1.66819,1.68702,1.59315,1.6399,30056.580536108,0
+GROW.US,D,20170307,000000,1.56515,1.60213,1.52767,1.54642,46644.032468667,0
+GROW.US,D,20170308,000000,1.57473,1.57473,1.4056,1.4056,89559.260098061,0
+GROW.US,D,20170309,000000,1.41753,1.47334,1.40806,1.44562,16058.097533293,0
+GROW.US,D,20170310,000000,1.43617,1.51112,1.43617,1.48311,8468.6562993704,0
+GROW.US,D,20170313,000000,1.46733,1.49138,1.4549,1.4549,17856.0771308,0
+GROW.US,D,20170314,000000,1.4549,1.4549,1.31429,1.41753,79978.14828912,0
+GROW.US,D,20170315,000000,1.41753,1.54906,1.41516,1.47334,25530.701831272,0
+GROW.US,D,20170316,000000,1.48311,1.5411,1.46427,1.49288,21613.276458925,0
+GROW.US,D,20170317,000000,1.51112,1.54906,1.46793,1.50193,11735.036605952,0
+GROW.US,D,20170320,000000,1.49228,1.54906,1.44562,1.52058,25324.841787113,0
+GROW.US,D,20170321,000000,1.48311,1.52058,1.40806,1.4268,53662.541658937,0
+GROW.US,D,20170322,000000,1.45669,1.51269,1.40806,1.51112,36913.849593268,0
+GROW.US,D,20170323,000000,1.53971,1.59583,1.50894,1.52985,16304.521132951,0
+GROW.US,D,20170324,000000,1.54454,1.5679,1.49228,1.49228,14512.626068769,0
+GROW.US,D,20170327,000000,1.50193,1.51112,1.40806,1.40806,26214.197741435,0
+GROW.US,D,20170328,000000,1.40806,1.49909,1.40806,1.4549,16935.284420966,0
+GROW.US,D,20170329,000000,1.46427,1.51112,1.46427,1.49475,25443.490186948,0
+GROW.US,D,20170330,000000,1.46427,1.48311,1.44562,1.455,15896.857400182,0
+GROW.US,D,20170331,000000,1.48478,1.48478,1.4268,1.46427,12162.982116471,0
+GROW.US,D,20170403,000000,1.49228,1.49228,1.40806,1.40806,29280.802537184,0
+GROW.US,D,20170404,000000,1.41753,1.4549,1.41753,1.41753,10009.057319457,0
+GROW.US,D,20170405,000000,1.43459,1.43617,1.41753,1.42217,6550.0001242526,0
+GROW.US,D,20170406,000000,1.39149,1.42907,1.39149,1.40756,25248.785120552,0
+GROW.US,D,20170407,000000,1.41989,1.42907,1.37257,1.37257,8477.7830993578,0
+GROW.US,D,20170410,000000,1.37257,1.40096,1.34436,1.34436,31459.065467498,0
+GROW.US,D,20170411,000000,1.35382,1.40096,1.335,1.37257,27209.018940056,0
+GROW.US,D,20170412,000000,1.36339,1.39149,1.3619,1.39149,3285.6479954449,0
+GROW.US,D,20170413,000000,1.36339,1.37257,1.31319,1.31645,70069.485769524,0
+GROW.US,D,20170417,000000,1.36339,1.36339,1.21301,1.30609,145760.06624237,0
+GROW.US,D,20170418,000000,1.26931,1.35382,1.23372,1.25058,30866.837557208,0
+GROW.US,D,20170419,000000,1.29455,1.32543,1.25058,1.29663,21805.953347547,0
+GROW.US,D,20170420,000000,1.26931,1.36339,1.26931,1.31645,26362.254719008,0
+GROW.US,D,20170421,000000,1.29763,1.35382,1.29753,1.29753,23323.030323221,0
+GROW.US,D,20170424,000000,1.3348,1.34436,1.23174,1.26931,114147.87335286,0
+GROW.US,D,20170425,000000,1.26203,1.29753,1.24132,1.26005,60767.248404644,0
+GROW.US,D,20170426,000000,1.30688,1.30688,1.24132,1.28795,12158.925760922,0
+GROW.US,D,20170427,000000,1.26005,1.27878,1.23174,1.23174,38394.419368993,0
+GROW.US,D,20170428,000000,1.23174,1.26005,1.22258,1.25058,26617.805118654,0
+GROW.US,D,20170501,000000,1.27878,1.27878,1.20345,1.21301,58777.606007402,0
+GROW.US,D,20170502,000000,1.24132,1.24132,1.19387,1.20345,46513.215002183,0
+GROW.US,D,20170503,000000,1.22129,1.23174,1.17534,1.20345,38695.603768577,0
+GROW.US,D,20170504,000000,1.22258,1.26005,1.18451,1.20345,24934.417565433,0
+GROW.US,D,20170505,000000,1.21074,1.25058,1.20345,1.22258,5940.5327028754,0
+GROW.US,D,20170508,000000,1.24329,1.24329,1.18451,1.23174,31856.588311391,0
+GROW.US,D,20170509,000000,1.20345,1.24901,1.18451,1.19387,33631.243864486,0
+GROW.US,D,20170510,000000,1.18451,1.21292,1.18451,1.20325,24796.501476733,0
+GROW.US,D,20170511,000000,1.23874,1.25294,1.19625,1.24387,16409.986377249,0
+GROW.US,D,20170512,000000,1.22485,1.32809,1.22485,1.30016,54099.613969443,0
+GROW.US,D,20170515,000000,1.32809,1.36595,1.30106,1.34703,31611.17880062,0
+GROW.US,D,20170516,000000,1.34703,1.3565,1.28125,1.3271,24282.35841078,0
+GROW.US,D,20170517,000000,1.31911,1.38498,1.31911,1.34703,28738.264982382,0
+GROW.US,D,20170518,000000,1.33974,1.37237,1.30956,1.33755,27577.133206213,0
+GROW.US,D,20170519,000000,1.3565,1.3565,1.34694,1.3565,1146.9345317432,0
+GROW.US,D,20170522,000000,1.3565,1.3565,1.32809,1.33163,8671.474076867,0
+GROW.US,D,20170523,000000,1.32967,1.3565,1.32278,1.33765,4085.764127669,0
+GROW.US,D,20170524,000000,1.34703,1.36595,1.32809,1.3565,24011.596677823,0
+GROW.US,D,20170525,000000,1.34703,1.34938,1.33765,1.33765,5002.5004819536,0
+GROW.US,D,20170526,000000,1.34694,1.38498,1.34555,1.38498,27316.512362127,0
+GROW.US,D,20170530,000000,1.39427,1.40371,1.37039,1.39427,11981.460205611,0
+GROW.US,D,20170531,000000,1.37532,1.40361,1.37443,1.40361,24405.063166166,0
+GROW.US,D,20170601,000000,1.39427,1.4413,1.39427,1.41319,15201.192423371,0
+GROW.US,D,20170602,000000,1.4413,1.45077,1.41319,1.42266,17899.682952962,0
+GROW.US,D,20170605,000000,1.43202,1.45077,1.41319,1.42266,27182.652628982,0
+GROW.US,D,20170606,000000,1.4413,1.46753,1.43202,1.46022,8857.0523432764,0
+GROW.US,D,20170607,000000,1.46022,1.46022,1.43202,1.4413,10902.469629329,0
+GROW.US,D,20170608,000000,1.4625,1.4625,1.42482,1.43439,22004.714769494,0
+GROW.US,D,20170609,000000,1.44376,1.45312,1.42482,1.42482,5353.3752370227,0
+GROW.US,D,20170612,000000,1.41555,1.45312,1.41555,1.44376,2170.1502192137,0
+GROW.US,D,20170613,000000,1.4412,1.4412,1.41555,1.41555,20695.526015753,0
+GROW.US,D,20170614,000000,1.42335,1.43439,1.41703,1.42482,2759.3358628412,0
+GROW.US,D,20170615,000000,1.41565,1.44376,1.37769,1.41555,25977.915030652,0
+GROW.US,D,20170616,000000,1.4059,1.44376,1.36814,1.44376,29836.523247523,0
+GROW.US,D,20170619,000000,1.43439,1.43439,1.38597,1.41555,9147.0817650967,0
+GROW.US,D,20170620,000000,1.42482,1.42482,1.38706,1.38706,5289.4876371112,0
+GROW.US,D,20170621,000000,1.42482,1.42482,1.38706,1.41555,3356.6342175687,0
+GROW.US,D,20170622,000000,1.42482,1.4334,1.39632,1.42482,6720.3670573498,0
+GROW.US,D,20170623,000000,1.4059,1.44376,1.4059,1.42482,22119.306813779,0
+GROW.US,D,20170626,000000,1.42482,1.44997,1.42482,1.42482,4934.5565264922,0
+GROW.US,D,20170627,000000,1.41555,1.45067,1.41555,1.44376,5677.8836810172,0
+GROW.US,D,20170628,000000,1.43449,1.45312,1.43439,1.43439,12883.999315471,0
+GROW.US,D,20170629,000000,1.44376,1.44829,1.43439,1.44376,21095.07703742,0
+GROW.US,D,20170630,000000,1.43439,1.44376,1.43439,1.43439,10114.522563754,0
+GROW.US,D,20170703,000000,1.44376,1.44376,1.42482,1.42482,22564.491835383,0
+GROW.US,D,20170705,000000,1.41555,1.43439,1.41555,1.42482,8806.3478989022,0
+GROW.US,D,20170706,000000,1.42482,1.44376,1.42482,1.44376,2883.0547071141,0
+GROW.US,D,20170707,000000,1.43439,1.43439,1.39632,1.39632,18228.247752507,0
+GROW.US,D,20170710,000000,1.36814,1.39632,1.36459,1.37769,23568.439833992,0
+GROW.US,D,20170711,000000,1.36814,1.39632,1.33984,1.33984,27462.541161928,0
+GROW.US,D,20170712,000000,1.33026,1.37769,1.33026,1.33984,13508.678070161,0
+GROW.US,D,20170713,000000,1.34928,1.39632,1.34928,1.39632,9974.5782972827,0
+GROW.US,D,20170714,000000,1.38449,1.38449,1.36615,1.36615,3384.0146175308,0
+GROW.US,D,20170717,000000,1.34928,1.35207,1.33026,1.34859,7542.7931450985,0
+GROW.US,D,20170718,000000,1.33026,1.35866,1.30226,1.34928,6680.817590738,0
+GROW.US,D,20170719,000000,1.33026,1.33026,1.30226,1.31171,6607.8031908392,0
+GROW.US,D,20170720,000000,1.33685,1.33894,1.31171,1.33894,14461.921624395,0
+GROW.US,D,20170721,000000,1.32118,1.33984,1.32118,1.33984,2491.6163965457,0
+GROW.US,D,20170724,000000,1.34928,1.34928,1.30226,1.31171,11745.177494829,0
+GROW.US,D,20170725,000000,1.32118,1.32118,1.27385,1.27385,27377.357695378,0
+GROW.US,D,20170726,000000,1.25502,1.30226,1.25502,1.27385,37158.245015151,0
+GROW.US,D,20170727,000000,1.30541,1.30541,1.25502,1.28953,29125.646937399,0
+GROW.US,D,20170728,000000,1.27385,1.29259,1.27385,1.29259,5868.5323918641,0
+GROW.US,D,20170731,000000,1.29465,1.32118,1.27583,1.29259,6088.5896804479,0
+GROW.US,D,20170801,000000,1.30226,1.31171,1.27385,1.29259,28388.4043162,0
+GROW.US,D,20170802,000000,1.278,1.28884,1.21734,1.21734,13911.271358493,0
+GROW.US,D,20170803,000000,1.27385,1.28312,1.27385,1.27385,21573.726992313,0
+GROW.US,D,20170804,000000,1.29161,1.30226,1.27385,1.27385,25479.997386896,0
+GROW.US,D,20170807,000000,1.29259,1.30226,1.27385,1.29259,32493.43613273,0
+GROW.US,D,20170808,000000,1.32118,1.32118,1.27385,1.28312,2510.8840854079,0
+GROW.US,D,20170809,000000,1.27622,1.27622,1.23628,1.24595,59986.399961281,0
+GROW.US,D,20170810,000000,1.25739,1.27632,1.20049,1.23864,85527.242681428,0
+GROW.US,D,20170811,000000,1.22919,1.24821,1.19112,1.21014,46316.481758012,0
+GROW.US,D,20170814,000000,1.19112,1.26675,1.19112,1.26675,14884.796690475,0
+GROW.US,D,20170815,000000,1.25739,1.25739,1.20049,1.20049,3954.9466611836,0
+GROW.US,D,20170816,000000,1.22919,1.25739,1.21014,1.24821,6403.9713244551,0
+GROW.US,D,20170817,000000,1.24821,1.27632,1.18164,1.20049,23826.018411414,0
+GROW.US,D,20170818,000000,1.21014,1.25739,1.18164,1.25739,7549.8917673108,0
+GROW.US,D,20170821,000000,1.24821,1.24821,1.20049,1.20049,23846.300189162,0
+GROW.US,D,20170822,000000,1.21972,1.22919,1.21666,1.21972,3298.8311509822,0
+GROW.US,D,20170823,000000,1.22919,1.22919,1.19112,1.21972,18030.500419448,0
+GROW.US,D,20170824,000000,1.18264,1.23134,1.18264,1.20049,11297.964295447,0
+GROW.US,D,20170825,000000,1.21972,1.29515,1.21014,1.25264,10319.368519028,0
+GROW.US,D,20170828,000000,1.27632,1.31419,1.25729,1.26675,34919.13675159,0
+GROW.US,D,20170829,000000,1.26675,1.31419,1.24821,1.29515,22395.138991174,0
+GROW.US,D,20170830,000000,1.28549,1.28549,1.23864,1.28549,17425.089353621,0
+GROW.US,D,20170831,000000,1.27632,1.28549,1.25739,1.25739,11723.88162819,0
+GROW.US,D,20170901,000000,1.25739,1.28549,1.24821,1.27632,11851.656828012,0
+GROW.US,D,20170905,000000,1.28549,1.29515,1.27632,1.28549,12191.37660532,0
+GROW.US,D,20170906,000000,1.30483,1.30483,1.27345,1.27632,45540.703759087,0
+GROW.US,D,20170907,000000,1.30473,1.30483,1.23864,1.27632,31971.180355675,0
+GROW.US,D,20170908,000000,1.26912,1.27878,1.25039,1.27878,36661.341460286,0
+GROW.US,D,20170911,000000,1.28785,1.28795,1.235,1.26902,43701.146517192,0
+GROW.US,D,20170912,000000,1.25985,1.33539,1.22209,1.33539,53566.203214627,0
+GROW.US,D,20170913,000000,1.33539,1.33539,1.24102,1.28795,28996.857648689,0
+GROW.US,D,20170914,000000,1.29763,1.46793,1.22534,1.43025,334951.53135786,0
+GROW.US,D,20170915,000000,1.42089,1.90367,1.40876,1.65756,1074658.3885546,0
+GROW.US,D,20170918,000000,1.74305,1.86592,1.68615,1.78032,382038.72067037,0
+GROW.US,D,20170919,000000,1.76158,1.99854,1.66711,1.95119,495459.49229089,0
+GROW.US,D,20170920,000000,1.93218,2.21638,1.87548,2.07417,470655.89219194,0
+GROW.US,D,20170921,000000,2.11223,2.27317,2.01323,2.06462,315997.19596191,0
+GROW.US,D,20170922,000000,2.07417,2.07417,1.85663,1.93218,282521.10769721,0
+GROW.US,D,20170925,000000,1.92252,1.95119,1.82815,1.82815,126778.35044645,0
+GROW.US,D,20170926,000000,1.81866,1.89431,1.80921,1.83762,50492.499796666,0
+GROW.US,D,20170927,000000,1.81866,2.05494,1.81866,1.96994,243515.19272907,0
+GROW.US,D,20170928,000000,1.97971,2.13107,1.94194,2.10287,92550.822316135,0
+GROW.US,D,20170929,000000,2.12062,2.16895,2.00919,2.01777,80971.955398854,0
+GROW.US,D,20171002,000000,2.04539,2.12161,2.0297,2.06462,47838.629178124,0
+GROW.US,D,20171003,000000,2.08364,2.16895,2.03611,2.13107,139195.86887369,0
+GROW.US,D,20171004,000000,2.12161,2.13689,1.90457,1.97971,132753.3621715,0
+GROW.US,D,20171005,000000,1.98927,1.98937,1.94194,1.94194,214016.36108108,0
+GROW.US,D,20171006,000000,1.96059,2.00801,1.93218,1.94588,57717.883119981,0
+GROW.US,D,20171009,000000,1.97971,2.03611,1.91286,1.98927,46860.033401702,0
+GROW.US,D,20171010,000000,2.0082,2.11223,1.98927,2.08364,72429.270610698,0
+GROW.US,D,20171011,000000,2.07417,2.22585,2.03188,2.07417,94279.843869293,0
+GROW.US,D,20171012,000000,2.09331,2.21638,2.05494,2.2068,162651.74484118,0
+GROW.US,D,20171013,000000,2.22831,2.55087,2.22623,2.31261,599259.60263588,0
+GROW.US,D,20171016,000000,2.3704,2.60727,2.12397,2.19034,602317.08063163,0
+GROW.US,D,20171017,000000,2.21874,2.32485,2.16195,2.23787,198215.84212521,0
+GROW.US,D,20171018,000000,2.22595,2.24743,1.92458,2.11443,194677.68599678,0
+GROW.US,D,20171019,000000,2.09568,2.10503,1.85853,1.96264,150570.90392458,0
+GROW.US,D,20171020,000000,1.99135,2.07152,1.94401,2.06678,90677.800140954,0
+GROW.US,D,20171023,000000,2.08582,2.3704,2.07635,2.30404,344619.85481112,0
+GROW.US,D,20171024,000000,2.32297,2.46526,2.21874,2.38943,192113.05520033,0
+GROW.US,D,20171025,000000,2.40826,2.41775,2.23787,2.30404,214500.0814804,0
+GROW.US,D,20171026,000000,2.29468,2.39891,2.29468,2.3136,113789.89997558,0
+GROW.US,D,20171027,000000,2.3136,2.35601,2.23787,2.32297,87724.773300603,0
+GROW.US,D,20171030,000000,2.29468,2.43677,2.29468,2.39891,114353.73339702,0
+GROW.US,D,20171031,000000,2.41784,2.57936,2.40601,2.47434,168209.96603346,0
+GROW.US,D,20171101,000000,2.47434,2.57936,2.41784,2.47434,175025.65744624,0
+GROW.US,D,20171102,000000,2.5124,3.14775,2.49819,3.10031,715011.76460873,0
+GROW.US,D,20171103,000000,3.43216,4.07745,3.01522,3.10031,1873786.7982023,0
+GROW.US,D,20171106,000000,2.80677,3.10031,2.62639,2.69295,512216.29706766,0
+GROW.US,D,20171107,000000,2.66446,3.19547,2.64433,3.14775,398079.57869257,0
+GROW.US,D,20171108,000000,3.22377,3.47967,2.88229,3.05338,722637.71304261,0
+GROW.US,D,20171109,000000,3.06265,3.13818,2.89187,3.00584,205964.49531445,0
+GROW.US,D,20171110,000000,2.66644,2.97183,2.60942,2.68547,470534.20152544,0
+GROW.US,D,20171113,000000,2.69503,2.7044,2.38175,2.44822,368934.66406629,0
+GROW.US,D,20171114,000000,2.41024,2.4633,2.27731,2.32475,312549.29374446,0
+GROW.US,D,20171115,000000,2.35324,2.50323,2.24921,2.34388,227957.0410173,0
+GROW.US,D,20171116,000000,2.29654,2.5623,2.29654,2.43864,207878.08104515,0
+GROW.US,D,20171117,000000,2.46725,2.47296,2.35343,2.4198,175275.12331256,0
+GROW.US,D,20171120,000000,2.36282,2.88457,2.36282,2.72335,956894.27422895,0
+GROW.US,D,20171121,000000,2.7612,3.32132,2.66644,3.1859,3465446.9692846,0
+GROW.US,D,20171122,000000,3.41618,3.50168,2.89421,2.92282,2092640.3632765,0
+GROW.US,D,20171124,000000,3.27357,4.71644,3.10279,4.65935,6610197.4547027,0
+GROW.US,D,20171127,000000,5.50377,6.54745,4.5643,4.87769,14053636.255138,0
+GROW.US,D,20171128,000000,4.83942,4.9533,4.00449,4.41254,3353652.7962395,0
+GROW.US,D,20171129,000000,4.82985,4.83942,3.55837,3.71712,2343209.558307,0
+GROW.US,D,20171130,000000,3.6058,4.10891,3.43501,3.90963,1340613.340186,0
+GROW.US,D,20171201,000000,3.98525,4.26728,3.80519,3.98525,934916.93985944,0
+GROW.US,D,20171204,000000,4.12745,4.17518,3.66299,3.68182,736483.06862341,0
+GROW.US,D,20171205,000000,3.65334,3.72897,3.1308,3.24528,996924.41897346,0
+GROW.US,D,20171206,000000,3.33087,3.96641,3.31164,3.62473,2143340.7512952,0
+GROW.US,D,20171207,000000,3.6911,4.12745,3.53963,3.85242,2110008.6636525,0
+GROW.US,D,20171208,000000,3.79572,3.79572,3.48233,3.74829,750746.22882585,0
+GROW.US,D,20171211,000000,3.92136,5.08042,3.87381,5.06118,3516713.2189024,0
+GROW.US,D,20171212,000000,5.20339,5.56461,4.58608,4.69998,4111534.1544778,0
+GROW.US,D,20171213,000000,4.62404,5.56461,4.55778,4.97531,3399059.6402654,0
+GROW.US,D,20171214,000000,5.21295,5.93449,4.99452,5.36511,4107222.2485281,0
+GROW.US,D,20171215,000000,5.73511,5.96327,5.27043,5.45011,3942171.1693792,0
+GROW.US,D,20171218,000000,5.792,7.11188,5.61144,6.48523,6306023.5210797,0
+GROW.US,D,20171219,000000,6.17174,6.40821,5.41226,5.44055,2941312.0855224,0
+GROW.US,D,20171220,000000,5.64014,5.92511,4.80508,5.12726,2221175.1156763,0
+GROW.US,D,20171221,000000,5.13693,5.13693,4.46262,4.48155,1831876.5326604,0
+GROW.US,D,20171222,000000,3.97814,4.11138,3.52258,3.86446,3347625.0518923,0
+GROW.US,D,20171226,000000,4.12065,4.62404,4.03535,4.2299,3480118.8073087,0
+GROW.US,D,20171227,000000,4.23474,4.80423,3.94758,4.06404,1212530.8714301,0
+GROW.US,D,20171228,000000,3.79818,4.03535,3.72196,3.90253,989754.81053894,0
+GROW.US,D,20171229,000000,3.94038,4.03535,3.70313,3.70313,942065.25242729,0
+GROW.US,D,20180102,000000,3.76939,4.93733,3.76939,4.9192,2615262.2264187,0
+GROW.US,D,20180103,000000,4.63362,4.84246,4.20071,4.54794,1947336.6370336,0
+GROW.US,D,20180104,000000,4.72878,4.81378,4.27339,4.63362,1628570.9784089,0
+GROW.US,D,20180105,000000,4.82324,5.13693,4.56726,4.63362,1888690.8625817,0
+GROW.US,D,20180108,000000,4.65294,4.74761,4.09254,4.33906,876603.78656248,0
+GROW.US,D,20180109,000000,4.26315,4.35841,4.02588,4.06404,610356.77733159,0
+GROW.US,D,20180110,000000,4.03535,4.69998,4.02588,4.49113,1472920.5032469,0
+GROW.US,D,20180111,000000,4.60491,4.60491,4.13998,4.16847,688862.4685561,0
+GROW.US,D,20180112,000000,4.31342,4.38936,4.17075,4.29439,450830.45444165,0
+GROW.US,D,20180116,000000,4.06641,4.16037,3.65777,3.73389,1217744.3024008,0
+GROW.US,D,20180117,000000,3.51508,3.61971,3.30603,3.58173,1361504.585357,0
+GROW.US,D,20180118,000000,3.80025,3.91427,3.70499,3.7621,705512.79399967,0
+GROW.US,D,20180119,000000,3.90458,3.90458,3.61971,3.70499,324918.1359051,0
+GROW.US,D,20180122,000000,3.5342,3.70499,3.47722,3.60067,474672.69827527,0
+GROW.US,D,20180123,000000,3.65777,3.89522,3.61063,3.82895,848545.9752236,0
+GROW.US,D,20180124,000000,3.92371,3.92371,3.60067,3.74317,537684.1253879,0
+GROW.US,D,20180125,000000,3.78122,3.78122,3.52464,3.54387,349750.13049289,0
+GROW.US,D,20180126,000000,3.47722,3.82895,3.46763,3.59131,1084169.5282303,0
+GROW.US,D,20180129,000000,3.59131,3.7621,3.57217,3.67689,296072.37750064,0
+GROW.US,D,20180130,000000,3.56271,3.65777,3.33472,3.37268,380845.13804979,0
+GROW.US,D,20180131,000000,3.37268,3.41932,3.16343,3.28699,555524.99118539,0
+GROW.US,D,20180201,000000,3.21154,3.23039,2.99273,3.22073,495959.43811241,0
+GROW.US,D,20180202,000000,3.13512,3.13512,2.86996,3.05909,457049.86158859,0
+GROW.US,D,20180205,000000,2.99283,3.04017,2.90714,2.94551,279135.06490191,0
+GROW.US,D,20180206,000000,2.86898,3.10555,2.85941,3.06876,407112.06841337,0
+GROW.US,D,20180207,000000,3.15416,3.24911,3.02124,3.04017,300088.16949508,0
+GROW.US,D,20180208,000000,3.03089,3.09381,2.904,2.92272,132194.59919451,0
+GROW.US,D,20180209,000000,2.97586,2.98573,2.78605,2.88042,231196.04092393,0
+GROW.US,D,20180212,000000,2.8525,3.27083,2.8525,3.19488,354372.34764205,0
+GROW.US,D,20180213,000000,3.19488,3.31845,3.07113,3.11847,204255.75553904,0
+GROW.US,D,20180214,000000,3.23295,3.32811,3.18523,3.2518,331378.89620725,0
+GROW.US,D,20180215,000000,3.37543,3.48945,2.95714,3.18523,382938.21751355,0
+GROW.US,D,20180216,000000,3.30878,3.39458,3.22348,3.37771,493028.7212276,0
+GROW.US,D,20180220,000000,3.47061,3.66072,3.4419,3.62256,451007.91999696,0
+GROW.US,D,20180221,000000,3.47987,3.61328,3.47987,3.53717,194159.48657527,0
+GROW.US,D,20180222,000000,3.4419,3.57414,3.42298,3.42298,156504.33800526,0
+GROW.US,D,20180223,000000,3.47987,3.56556,3.46123,3.53717,124492.59409407,0
+GROW.US,D,20180226,000000,3.56556,3.60373,3.31845,3.39458,249175.836899,0
+GROW.US,D,20180227,000000,3.31845,3.42298,3.19488,3.21422,245826.30130362,0
+GROW.US,D,20180228,000000,3.21422,3.29922,3.17023,3.23295,91508.338939802,0
+GROW.US,D,20180301,000000,3.23295,3.2518,3.10061,3.12822,134628.41252447,0
+GROW.US,D,20180302,000000,3.12822,3.19488,3.01424,3.15663,143598.02873425,0
+GROW.US,D,20180305,000000,3.17577,3.23295,3.1089,3.19488,91703.0440062,0
+GROW.US,D,20180306,000000,3.18523,3.19498,3.08059,3.09026,123682.33707297,0
+GROW.US,D,20180307,000000,3.09972,3.13778,2.91918,2.91918,231097.67430185,0
+GROW.US,D,20180308,000000,2.94777,2.94777,2.7192,2.74778,297437.3411432,0
+GROW.US,D,20180309,000000,2.67413,2.73123,2.61703,2.67413,232738.47012178,0
+GROW.US,D,20180312,000000,2.6551,2.96887,2.6551,2.95024,489363.80398823,0
+GROW.US,D,20180313,000000,2.98821,3.03563,2.80756,2.8455,142218.86784728,0
+GROW.US,D,20180314,000000,2.86425,2.87668,2.67413,2.70263,159242.37800146,0
+GROW.US,D,20180315,000000,2.71219,2.78852,2.63615,2.66476,137960.70860874,0
+GROW.US,D,20180316,000000,2.68369,2.71495,2.5694,2.5694,199492.58003453,0
+GROW.US,D,20180319,000000,2.5694,2.61703,2.38874,2.46477,197160.17559332,0
+GROW.US,D,20180320,000000,2.46477,2.63615,2.40756,2.59799,132594.15021617,0
+GROW.US,D,20180321,000000,2.59799,2.6551,2.53252,2.60737,73153.33007636,0
+GROW.US,D,20180322,000000,2.5694,2.66476,2.49318,2.53153,107744.9161173,0
+GROW.US,D,20180323,000000,2.52188,2.5693,2.42691,2.47414,156342.08378324,0
+GROW.US,D,20180326,000000,2.52188,2.56349,2.47493,2.53153,89359.484587226,0
+GROW.US,D,20180327,000000,2.55067,2.5972,2.42691,2.42691,78863.664601777,0
+GROW.US,D,20180328,000000,2.44574,2.44574,2.25976,2.28411,190504.71022478,0
+GROW.US,D,20180329,000000,2.31252,2.44474,2.29379,2.40756,77724.842781134,0
+GROW.US,D,20180402,000000,2.40756,2.44574,2.32612,2.37929,61722.520136653,0
+GROW.US,D,20180403,000000,2.39832,2.39832,2.33126,2.34113,61551.139114668,0
+GROW.US,D,20180404,000000,2.32188,2.37929,2.30306,2.35994,71229.603456805,0
+GROW.US,D,20180405,000000,2.35994,2.42691,2.28411,2.35994,139875.30842831,0
+GROW.US,D,20180406,000000,2.33126,2.46477,2.28411,2.44574,173420.35473736,0
+GROW.US,D,20180409,000000,2.47414,2.64987,2.47414,2.57916,208900.28264372,0
+GROW.US,D,20180410,000000,2.64552,2.77884,2.59858,2.74551,172760.18287161,0
+GROW.US,D,20180411,000000,2.70263,2.80756,2.66476,2.70263,128989.06422117,0
+GROW.US,D,20180412,000000,2.73123,3.03563,2.73123,2.87391,243799.13761755,0
+GROW.US,D,20180413,000000,2.99077,3.04795,2.87618,2.98109,125168.99138203,0
+GROW.US,D,20180416,000000,3.01926,3.01926,2.91453,2.97135,49942.86361965,0
+GROW.US,D,20180417,000000,2.99077,3.02893,2.93387,2.93387,54822.659346218,0
+GROW.US,D,20180418,000000,2.9528,2.9529,2.76197,2.76197,143788.67744511,0
+GROW.US,D,20180419,000000,2.76197,2.9528,2.76197,2.88574,91451.549962103,0
+GROW.US,D,20180420,000000,2.9528,2.97135,2.86316,2.88574,82171.622552748,0
+GROW.US,D,20180423,000000,2.88574,2.88574,2.76197,2.8098,54595.503435422,0
+GROW.US,D,20180424,000000,2.77145,2.91355,2.76197,2.78113,135458.95132331,0
+GROW.US,D,20180425,000000,2.82894,2.82894,2.76197,2.77145,64370.30622187,0
+GROW.US,D,20180426,000000,2.80035,2.80035,2.75253,2.76197,40767.387365703,0
+GROW.US,D,20180427,000000,2.76197,2.79078,2.76197,2.77145,20710.737349065,0
+GROW.US,D,20180430,000000,2.8098,2.8098,2.62886,2.63832,79337.244112231,0
+GROW.US,D,20180501,000000,2.6193,2.65657,2.5624,2.62886,50108.160108308,0
+GROW.US,D,20180502,000000,2.6477,2.72155,2.62886,2.71446,48059.700555593,0
+GROW.US,D,20180503,000000,2.72393,2.73358,2.6477,2.68586,30893.203868281,0
+GROW.US,D,20180504,000000,2.67639,2.72393,2.6478,2.67639,46549.722202133,0
+GROW.US,D,20180507,000000,2.6477,2.65725,2.59079,2.59079,77005.853759907,0
+GROW.US,D,20180508,000000,2.59079,2.63832,2.57157,2.60962,16278.154821876,0
+GROW.US,D,20180509,000000,2.60018,2.69543,2.60018,2.60962,58329.378719134,0
+GROW.US,D,20180510,000000,2.60962,2.60962,2.57157,2.58123,78948.848068326,0
+GROW.US,D,20180511,000000,2.57157,2.63832,2.48577,2.50471,135240.92221251,0
+GROW.US,D,20180514,000000,2.54564,2.55392,2.26026,2.27851,141457.28709277,0
+GROW.US,D,20180515,000000,2.29772,2.43017,2.29772,2.39289,66261.581997026,0
+GROW.US,D,20180516,000000,2.45007,2.47858,2.38341,2.41202,80020.740022396,0
+GROW.US,D,20180517,000000,2.41202,2.46921,2.40225,2.42159,25991.09818619,0
+GROW.US,D,20180518,000000,2.43431,2.44042,2.38341,2.42159,51629.293439534,0
+GROW.US,D,20180521,000000,2.40225,2.41477,2.3355,2.3355,71968.87425578,0
+GROW.US,D,20180522,000000,2.3355,2.38341,2.28826,2.28826,84441.153482933,0
+GROW.US,D,20180523,000000,2.28826,2.28826,2.15464,2.17367,158890.4891575,0
+GROW.US,D,20180524,000000,2.13551,2.16421,2.0022,2.03049,135847.34736723,0
+GROW.US,D,20180525,000000,2.03049,2.26902,2.02646,2.2212,148435.23272755,0
+GROW.US,D,20180529,000000,2.25,2.3141,2.20227,2.20227,84910.676637838,0
+GROW.US,D,20180530,000000,2.24035,2.28265,2.15464,2.15464,45474.7879814,0
+GROW.US,D,20180531,000000,2.17367,2.24035,2.17367,2.20227,29323.394270459,0
+GROW.US,D,20180601,000000,2.20227,2.3355,2.17634,2.24035,37062.920659729,0
+GROW.US,D,20180604,000000,2.2212,2.26518,2.20227,2.23096,31850.503778067,0
+GROW.US,D,20180605,000000,2.2212,2.29772,2.19262,2.19262,39848.622833643,0
+GROW.US,D,20180606,000000,2.18314,2.2213,2.04932,2.09755,160665.14471059,0
+GROW.US,D,20180607,000000,2.08779,2.20227,2.08779,2.16401,46333.721269098,0
+GROW.US,D,20180608,000000,2.16667,2.2142,2.04202,2.05169,89894.923519818,0
+GROW.US,D,20180611,000000,2.02359,2.11876,2.02359,2.07082,66912.627062791,0
+GROW.US,D,20180612,000000,2.0804,2.11876,2.07082,2.10929,46444.256957834,0
+GROW.US,D,20180613,000000,2.02359,2.09835,1.90948,1.98543,130576.11333009,0
+GROW.US,D,20180614,000000,1.99469,1.99469,1.81443,1.92783,243362.06530706,0
+GROW.US,D,20180615,000000,1.90862,1.94736,1.86107,1.88966,56131.848099958,0
+GROW.US,D,20180618,000000,1.88966,1.88966,1.7743,1.83257,146637.25313004,0
+GROW.US,D,20180619,000000,1.79411,1.84205,1.76572,1.76572,64048.840044538,0
+GROW.US,D,20180620,000000,1.72757,1.77499,1.56958,1.59395,312596.95592218,0
+GROW.US,D,20180621,000000,1.54622,1.56545,1.4696,1.4696,242874.28855218,0
+GROW.US,D,20180622,000000,1.41249,1.57501,1.39338,1.4411,206193.67940304,0
+GROW.US,D,20180625,000000,1.4411,1.51743,1.4411,1.51743,72362.340744123,0
+GROW.US,D,20180626,000000,1.4983,1.56545,1.4983,1.52719,91871.382761521,0
+GROW.US,D,20180627,000000,1.52719,1.56624,1.5184,1.52719,79165.863090246,0
+GROW.US,D,20180628,000000,1.51743,1.59395,1.44927,1.54622,162782.56230765,0
+GROW.US,D,20180629,000000,1.54622,1.61267,1.51743,1.53675,55887.452678075,0
+GROW.US,D,20180702,000000,1.55587,1.73733,1.55587,1.72757,224936.07022149,0
+GROW.US,D,20180703,000000,1.77499,1.77499,1.71789,1.75585,114602.18517446,0
+GROW.US,D,20180705,000000,1.76572,1.77499,1.71789,1.73733,131558.76546206,0
+GROW.US,D,20180706,000000,1.7467,1.82311,1.73831,1.80389,96923.573598961,0
+GROW.US,D,20180709,000000,1.82311,1.86087,1.76572,1.78457,86364.880102489,0
+GROW.US,D,20180710,000000,1.76572,1.80764,1.76572,1.76572,26428.170496696,0
+GROW.US,D,20180711,000000,1.7467,1.81345,1.7467,1.81345,59436.763784265,0
+GROW.US,D,20180712,000000,1.80389,1.80389,1.7468,1.78457,31943.799955713,0
+GROW.US,D,20180713,000000,1.77725,1.78701,1.72993,1.73959,35779.084128174,0
+GROW.US,D,20180716,000000,1.75833,1.75913,1.72016,1.72993,29081.02702635,0
+GROW.US,D,20180717,000000,1.72993,1.98808,1.57718,1.98808,589265.75664972,0
+GROW.US,D,20180718,000000,2.01668,2.01668,1.83503,1.86355,140179.53509455,0
+GROW.US,D,20180719,000000,1.86355,2.10259,1.84451,2.03542,486056.86012614,0
+GROW.US,D,20180720,000000,2.05444,2.12161,1.99737,2.01658,280715.01538861,0
+GROW.US,D,20180723,000000,2.00712,2.00712,1.86355,1.88287,158752.57306881,0
+GROW.US,D,20180724,000000,1.95909,2.24596,1.94985,2.19804,1467771.9739651,0
+GROW.US,D,20180725,000000,2.16944,2.16944,1.95909,2.00712,423904.36630118,0
+GROW.US,D,20180726,000000,2.00712,2.00712,1.87321,1.88287,133538.26697042,0
+GROW.US,D,20180727,000000,1.90172,1.90172,1.68211,1.70075,260959.54977155,0
+GROW.US,D,20180730,000000,1.67244,1.69166,1.62463,1.66307,97619.238575777,0
+GROW.US,D,20180731,000000,1.65331,1.67144,1.53891,1.55796,123978.45102812,0
+GROW.US,D,20180801,000000,1.5483,1.65331,1.5483,1.55796,107429.53447328,0
+GROW.US,D,20180802,000000,1.55796,1.61495,1.51949,1.51949,119077.35943491,0
+GROW.US,D,20180803,000000,1.53891,1.5961,1.52048,1.5483,38202.756569259,0
+GROW.US,D,20180806,000000,1.56761,1.5961,1.51949,1.58665,52782.312504603,0
+GROW.US,D,20180807,000000,1.5483,1.62463,1.53891,1.55796,78759.213446367,0
+GROW.US,D,20180808,000000,1.55796,1.59514,1.53891,1.58665,39967.271233479,0
+GROW.US,D,20180809,000000,1.5961,1.66297,1.57718,1.63406,140112.60522798,0
+GROW.US,D,20180810,000000,1.64374,1.64649,1.53951,1.55796,85052.649082085,0
+GROW.US,D,20180813,000000,1.52916,1.62463,1.52916,1.5483,48911.53522108,0
+GROW.US,D,20180814,000000,1.52916,1.56761,1.47207,1.48133,50840.332285072,0
+GROW.US,D,20180815,000000,1.51949,1.52916,1.38686,1.44307,163127.35252939,0
+GROW.US,D,20180816,000000,1.44307,1.53527,1.44307,1.45254,35297.39190662,0
+GROW.US,D,20180817,000000,1.45254,1.50036,1.45254,1.48133,37024.385282004,0
+GROW.US,D,20180820,000000,1.45254,1.58665,1.45254,1.55796,81203.1676652,0
+GROW.US,D,20180821,000000,1.57718,1.62453,1.5184,1.53891,67639.728795115,0
+GROW.US,D,20180822,000000,1.53891,1.57718,1.53743,1.56731,52718.42490469,0
+GROW.US,D,20180823,000000,1.56761,1.5961,1.5483,1.5483,37286.020214974,0
+GROW.US,D,20180824,000000,1.56761,1.58665,1.5483,1.55796,27690.711161611,0
+GROW.US,D,20180827,000000,1.52916,1.58635,1.51141,1.52916,113265.61602075,0
+GROW.US,D,20180828,000000,1.5483,1.57718,1.52916,1.55796,49405.396509285,0
+GROW.US,D,20180829,000000,1.53981,1.60528,1.53981,1.57718,44036.809938949,0
+GROW.US,D,20180830,000000,1.60528,1.62463,1.50973,1.54821,50799.768729573,0
+GROW.US,D,20180831,000000,1.53891,1.61495,1.53891,1.5483,53877.528503084,0
+GROW.US,D,20180904,000000,1.53891,1.62472,1.52916,1.5961,67404.46017322,0
+GROW.US,D,20180905,000000,1.58665,1.5961,1.53891,1.57718,30605.202624237,0
+GROW.US,D,20180906,000000,1.5483,1.57718,1.50036,1.52916,48989.620065416,0
+GROW.US,D,20180907,000000,1.4336,1.52916,1.4336,1.4908,60257.161694239,0
+GROW.US,D,20180910,000000,1.4622,1.50036,1.41439,1.42402,68777.53652687,0
+GROW.US,D,20180911,000000,1.4336,1.48123,1.39524,1.45254,41980.237675133,0
+GROW.US,D,20180912,000000,1.4336,1.51949,1.4336,1.44552,56098.383166671,0
+GROW.US,D,20180913,000000,1.4336,1.47157,1.4336,1.4336,36798.243460095,0
+GROW.US,D,20180914,000000,1.4336,1.4622,1.41439,1.42402,42366.605541265,0
+GROW.US,D,20180917,000000,1.39524,1.42402,1.34732,1.35708,120746.54974372,0
+GROW.US,D,20180918,000000,1.39436,1.39524,1.35708,1.38597,55671.45174504,0
+GROW.US,D,20180919,000000,1.35708,1.4336,1.35708,1.37622,68851.565015658,0
+GROW.US,D,20180920,000000,1.40471,1.44307,1.37622,1.4336,80619.052466011,0
+GROW.US,D,20180921,000000,1.45254,1.56761,1.4336,1.56761,82492.074641192,0
+GROW.US,D,20180924,000000,1.57718,1.58665,1.52916,1.56761,69712.52648113,0
+GROW.US,D,20180925,000000,1.56761,1.56761,1.44307,1.4622,61754.970981051,0
+GROW.US,D,20180926,000000,1.4336,1.50036,1.4336,1.45254,42861.480918356,0
+GROW.US,D,20180927,000000,1.4336,1.45254,1.41439,1.43271,42555.226074336,0
+GROW.US,D,20180928,000000,1.42266,1.48133,1.41439,1.45254,41240.966876159,0
+GROW.US,D,20181001,000000,1.48133,1.60518,1.47157,1.50036,76017.117094612,0
+GROW.US,D,20181002,000000,1.50036,1.52916,1.45254,1.4622,35930.18337241,0
+GROW.US,D,20181003,000000,1.45254,1.52916,1.45254,1.50036,46370.228469047,0
+GROW.US,D,20181004,000000,1.51949,1.51949,1.4908,1.50036,25921.126052952,0
+GROW.US,D,20181005,000000,1.51949,1.51949,1.38597,1.44761,66227.102974851,0
+GROW.US,D,20181008,000000,1.45254,1.51949,1.4336,1.45738,43425.314339795,0
+GROW.US,D,20181009,000000,1.4622,1.51949,1.41439,1.4622,40068.680122226,0
+GROW.US,D,20181010,000000,1.4336,1.50036,1.36654,1.38597,60997.446582101,0
+GROW.US,D,20181011,000000,1.36654,1.50973,1.36654,1.36654,54464.685968936,0
+GROW.US,D,20181012,000000,1.4336,1.44307,1.31893,1.32819,94389.365469143,0
+GROW.US,D,20181015,000000,1.33775,1.37622,1.29012,1.29986,179554.57841774,0
+GROW.US,D,20181016,000000,1.29986,1.37622,1.29012,1.29633,66061.806486192,0
+GROW.US,D,20181017,000000,1.28086,1.33765,1.26173,1.29986,76362.921405244,0
+GROW.US,D,20181018,000000,1.28086,1.33775,1.27129,1.28086,28419.841071711,0
+GROW.US,D,20181019,000000,1.27119,1.29012,1.19447,1.20414,101932.15861424,0
+GROW.US,D,20181022,000000,1.23283,1.28086,1.22277,1.24249,106723.7286076,0
+GROW.US,D,20181023,000000,1.23283,1.27109,1.14665,1.17554,123175.29262923,0
+GROW.US,D,20181024,000000,1.15651,1.19447,1.10859,1.15651,131888.34435048,0
+GROW.US,D,20181025,000000,1.14665,1.37622,1.13175,1.33775,251672.52373997,0
+GROW.US,D,20181026,000000,1.25195,1.38597,1.24249,1.29743,93287.050848447,0
+GROW.US,D,20181029,000000,1.26173,1.35708,1.24249,1.30936,59534.116317463,0
+GROW.US,D,20181030,000000,1.25195,1.28086,1.24249,1.27119,23546.129878467,0
+GROW.US,D,20181031,000000,1.25195,1.29012,1.24249,1.25195,21235.021303894,0
+GROW.US,D,20181101,000000,1.25195,1.29986,1.25195,1.29012,57346.726587163,0
+GROW.US,D,20181102,000000,1.29986,1.38597,1.29986,1.35708,48065.785088919,0
+GROW.US,D,20181105,000000,1.35708,1.64946,1.35708,1.55796,276771.22370518,0
+GROW.US,D,20181106,000000,1.57718,1.66475,1.48883,1.58665,116954.87139343,0
+GROW.US,D,20181107,000000,1.60528,1.61702,1.4336,1.4908,44699.009982476,0
+GROW.US,D,20181108,000000,1.4622,1.49425,1.39998,1.4336,65303.267998354,0
+GROW.US,D,20181109,000000,1.38597,1.38904,1.29012,1.30936,66724.006529718,0
+GROW.US,D,20181112,000000,1.29012,1.38597,1.29012,1.30936,52715.382638028,0
+GROW.US,D,20181113,000000,1.33775,1.33775,1.29012,1.30936,11412.556339733,0
+GROW.US,D,20181114,000000,1.29012,1.30936,1.23007,1.26173,35865.281683612,0
+GROW.US,D,20181115,000000,1.29012,1.30936,1.24249,1.30936,8135.0210553885,0
+GROW.US,D,20181116,000000,1.25195,1.28608,1.24249,1.25195,10315.312163477,0
+GROW.US,D,20181119,000000,1.26173,1.29977,1.20205,1.25195,9865.0566974345,0
+GROW.US,D,20181120,000000,1.21381,1.32819,1.20414,1.26922,32620.197243665,0
+GROW.US,D,20181121,000000,1.29012,1.35197,1.21391,1.27119,28768.687649005,0
+GROW.US,D,20181123,000000,1.27119,1.32819,1.21391,1.26173,19762.564239269,0
+GROW.US,D,20181126,000000,1.29986,1.29986,1.19447,1.21004,43290.440517762,0
+GROW.US,D,20181127,000000,1.20414,1.24249,1.17554,1.17554,29877.086803024,0
+GROW.US,D,20181128,000000,1.19447,1.29012,1.17554,1.23283,71073.433768133,0
+GROW.US,D,20181129,000000,1.2424,1.29002,1.17554,1.26173,22280.546946888,0
+GROW.US,D,20181130,000000,1.26173,1.29002,1.0799,1.0799,124525.04493848,0
+GROW.US,D,20181203,000000,1.13718,1.13718,1.08146,1.11824,35711.140172712,0
+GROW.US,D,20181204,000000,1.08954,1.12761,1.0799,1.0799,41230.825987284,0
+GROW.US,D,20181206,000000,1.0799,1.0799,1.05089,1.07032,75591.19976187,0
+GROW.US,D,20181207,000000,1.0799,1.10859,1.0799,1.08954,17937.204241799,0
+GROW.US,D,20181210,000000,1.06066,1.08954,1.02289,1.04153,73429.162253755,0
+GROW.US,D,20181211,000000,1.03225,1.05089,1.01332,1.02289,70004.584080726,0
+GROW.US,D,20181212,000000,1.03225,1.04153,1.00365,1.02289,170678.25838559,0
+GROW.US,D,20181213,000000,1.00365,1.01332,0.984332,1.00365,62524.664446651,0
+GROW.US,D,20181214,000000,1.00365,1.02289,0.974767,1.00365,50857.571796159,0
+GROW.US,D,20181217,000000,0.974767,1.00365,0.965202,0.965202,97235.912976306,0
+GROW.US,D,20181218,000000,0.965202,0.974767,0.917177,0.922701,81454.661709297,0
+GROW.US,D,20181219,000000,0.936605,0.953662,0.907711,0.936211,79603.949489641,0
+GROW.US,D,20181220,000000,0.936605,0.955637,0.936211,0.950805,214864.13939102,0
+GROW.US,D,20181221,000000,0.955637,0.955637,0.94617,0.94824,74498.011941164,0
+GROW.US,D,20181224,000000,0.94824,0.993801,0.94824,0.974767,110657.37940214,0
+GROW.US,D,20181226,000000,0.92704,0.955637,0.898344,0.898344,367884.06797886,0
+GROW.US,D,20181227,000000,0.888877,1.099,0.879311,1.08954,300708.79189422,0
+GROW.US,D,20181228,000000,1.07032,1.08954,1.00966,1.08954,92467.667027361,0
+GROW.US,D,20181231,000000,1.099,1.099,1.04153,1.05089,117788.45245892,0
+GROW.US,D,20190102,000000,1.06066,1.18499,1.06066,1.17554,85212.875126308,0
+GROW.US,D,20190103,000000,1.17554,1.27119,1.15651,1.26173,75902.525050328,0
+GROW.US,D,20190104,000000,1.24249,1.24249,1.16607,1.18499,122880.19276298,0
+GROW.US,D,20190107,000000,1.18499,1.23283,1.18499,1.21381,23789.511211463,0
+GROW.US,D,20190108,000000,1.24249,1.24249,1.12761,1.18499,51926.421483567,0
+GROW.US,D,20190109,000000,1.20414,1.28086,1.17554,1.23283,129356.16439844,0
+GROW.US,D,20190110,000000,1.24249,1.24249,1.13718,1.14665,49497.678598044,0
+GROW.US,D,20190111,000000,1.14665,1.20414,1.14665,1.20414,44563.122071552,0
+GROW.US,D,20190114,000000,1.22335,1.24249,1.19447,1.22335,14656.626690791,0
+GROW.US,D,20190115,000000,1.24249,1.24249,1.18499,1.19447,20465.327838294,0
+GROW.US,D,20190116,000000,1.17554,1.23283,1.17554,1.19447,17869.260286338,0
+GROW.US,D,20190117,000000,1.22385,1.2424,1.08954,1.15651,162108.19319748,0
+GROW.US,D,20190118,000000,1.18499,1.24249,1.1569,1.19447,14084.680558252,0
+GROW.US,D,20190122,000000,1.16607,1.20414,1.15651,1.15651,9739.3096753866,0
+GROW.US,D,20190123,000000,1.16607,1.20414,1.15651,1.18499,17665.428419953,0
+GROW.US,D,20190124,000000,1.18499,1.20414,1.14665,1.18499,15882.660155759,0
+GROW.US,D,20190125,000000,1.20414,1.22335,1.18499,1.20414,43093.70727359,0
+GROW.US,D,20190128,000000,1.17554,1.23283,1.17554,1.22335,24937.459832094,0
+GROW.US,D,20190129,000000,1.23283,1.23283,1.16607,1.20414,56683.512454748,0
+GROW.US,D,20190130,000000,1.21381,1.21381,1.19447,1.20177,37608.500481194,0
+GROW.US,D,20190131,000000,1.17554,1.21381,1.17554,1.19457,51913.238328029,0
+GROW.US,D,20190201,000000,1.16607,1.19566,1.11824,1.11824,90916.111029512,0
+GROW.US,D,20190204,000000,1.11874,1.13718,1.099,1.10859,67056.627684813,0
+GROW.US,D,20190205,000000,1.099,1.11824,1.07032,1.07032,53110.877304147,0
+GROW.US,D,20190206,000000,1.07032,1.099,1.06076,1.0799,40389.132210671,0
+GROW.US,D,20190207,000000,1.099,1.10859,1.09054,1.099,20919.639659888,0
+GROW.US,D,20190208,000000,1.05089,1.12761,1.05089,1.10859,54682.715079746,0
+GROW.US,D,20190211,000000,1.12761,1.16736,1.10859,1.10859,53043.947437573,0
+GROW.US,D,20190212,000000,1.13718,1.15246,1.10869,1.1142,29450.155381393,0
+GROW.US,D,20190213,000000,1.19447,1.19447,1.06066,1.10406,25226.475165027,0
+GROW.US,D,20190214,000000,1.10859,1.11824,1.099,1.099,18079.176686047,0
+GROW.US,D,20190215,000000,1.14665,1.15651,1.07032,1.07032,37526.359281308,0
+GROW.US,D,20190219,000000,1.07032,1.33775,1.07032,1.23283,385640.7643987,0
+GROW.US,D,20190220,000000,1.25195,1.29002,1.23283,1.25195,113406.57437611,0
+GROW.US,D,20190221,000000,1.26173,1.27119,1.22335,1.23283,34582.459240945,0
+GROW.US,D,20190222,000000,1.24249,1.27119,1.21381,1.23283,44115.908872172,0
+GROW.US,D,20190225,000000,1.26173,1.27119,1.16607,1.25195,65434.08546484,0
+GROW.US,D,20190226,000000,1.26173,1.27119,1.22335,1.23283,24279.316144117,0
+GROW.US,D,20190227,000000,1.24249,1.27119,1.21381,1.23924,29365.986003733,0
+GROW.US,D,20190228,000000,1.21381,1.27513,1.21381,1.25195,31979.293066776,0
+GROW.US,D,20190301,000000,1.24249,1.34644,1.24249,1.30936,82937.259662797,0
+GROW.US,D,20190304,000000,1.30936,1.32819,1.29012,1.30936,50975.206107107,0
+GROW.US,D,20190305,000000,1.31893,1.32819,1.29012,1.29986,26526.537118781,0
+GROW.US,D,20190306,000000,1.31893,1.32819,1.26173,1.28086,22696.323390755,0
+GROW.US,D,20190307,000000,1.25195,1.26864,1.22335,1.22335,31952.926755702,0
+GROW.US,D,20190308,000000,1.22335,1.29977,1.22335,1.24249,21309.04979268,0
+GROW.US,D,20190311,000000,1.23283,1.28115,1.15651,1.16607,94442.098091291,0
+GROW.US,D,20190312,000000,1.15651,1.21381,1.14665,1.18499,73909.840386423,0
+GROW.US,D,20190313,000000,1.18499,1.20414,1.13808,1.15651,100721.33648259,0
+GROW.US,D,20190314,000000,1.16607,1.25768,1.16607,1.24249,119907.89823377,0
+GROW.US,D,20190315,000000,1.21381,1.29012,1.18499,1.19447,29855.790936386,0
+GROW.US,D,20190318,000000,1.19447,1.20414,1.14674,1.18728,41556.348520166,0
+GROW.US,D,20190319,000000,1.20414,1.24249,1.14665,1.19447,55598.437345142,0
+GROW.US,D,20190320,000000,1.18499,1.23273,1.11824,1.16607,37261.682081675,0
+GROW.US,D,20190321,000000,1.15651,1.18499,1.099,1.099,72360.31256635,0
+GROW.US,D,20190322,000000,1.10859,1.10859,0.984332,1.08698,149743.4073924,0
+GROW.US,D,20190325,000000,1.0799,1.08944,1.02289,1.07032,36934.131371017,0
+GROW.US,D,20190326,000000,1.04153,1.11824,1.04153,1.07032,9715.9856309746,0
+GROW.US,D,20190327,000000,1.01332,1.11824,1.01332,1.01332,38507.997324392,0
+GROW.US,D,20190328,000000,1.01332,1.08954,1.01332,1.05089,24421.288588365,0
+GROW.US,D,20190329,000000,1.05089,1.0799,1.04153,1.04153,11846.586383576,0
+GROW.US,D,20190401,000000,1.04153,1.10859,1.04153,1.0989,19973.494727865,0
+GROW.US,D,20190402,000000,1.11824,1.22335,1.08954,1.13718,364821.51953867,0
+GROW.US,D,20190403,000000,1.14665,1.15651,1.10455,1.14102,206781.85095777,0
+GROW.US,D,20190404,000000,1.12761,1.16607,1.0799,1.0799,84659.182593742,0
+GROW.US,D,20190405,000000,1.1142,1.12761,1.04153,1.04153,41485.362298042,0
+GROW.US,D,20190408,000000,1.05089,1.11824,1.05089,1.099,39396.339189827,0
+GROW.US,D,20190409,000000,1.099,1.11824,1.07407,1.09417,27690.711161611,0
+GROW.US,D,20190410,000000,1.0799,1.30936,1.0799,1.27119,1178560.9218772,0
+GROW.US,D,20190411,000000,1.24249,1.28086,1.14665,1.19447,205170.46371556,0
+GROW.US,D,20190412,000000,1.17554,1.18499,1.10859,1.13718,120663.39445495,0
+GROW.US,D,20190415,000000,1.13718,1.18499,1.08245,1.13718,66553.639596622,0
+GROW.US,D,20190416,000000,1.11824,1.14665,1.09507,1.13245,49093.057131939,0
+GROW.US,D,20190417,000000,1.13718,1.14665,1.10859,1.10859,25710.195564357,0
+GROW.US,D,20190418,000000,1.13354,1.14665,1.10859,1.13718,33292.538176067,0
+GROW.US,D,20190422,000000,1.13718,1.14665,1.12761,1.14102,39395.32510094,0
+GROW.US,D,20190423,000000,1.14665,1.27119,1.13935,1.15651,115592.95001752,0
+GROW.US,D,20190424,000000,1.23283,1.23283,1.0799,1.12761,68333.365594154,0
+GROW.US,D,20190425,000000,1.12761,1.16607,1.0998,1.13718,17572.132242306,0
+GROW.US,D,20190426,000000,1.14102,1.14665,1.12297,1.13718,21992.545702843,0
+GROW.US,D,20190429,000000,1.11824,1.15651,1.0799,1.09054,105047.4396766,0
+GROW.US,D,20190430,000000,1.0799,1.13718,1.0799,1.12761,22062.51783608,0
+GROW.US,D,20190501,000000,1.13718,1.18499,1.1286,1.16607,24440.556277227,0
+GROW.US,D,20190502,000000,1.16607,1.16607,1.099,1.11824,40814.035454528,0
+GROW.US,D,20190503,000000,1.14665,1.18499,1.12761,1.14665,20836.484371112,0
+GROW.US,D,20190506,000000,1.15651,1.15651,1.099,1.099,20149.946194288,0
+GROW.US,D,20190507,000000,1.16607,1.17554,1.10376,1.14665,36352.044349601,0
+GROW.US,D,20190508,000000,1.13788,1.15651,1.099,1.099,36371.312038464,0
+GROW.US,D,20190509,000000,1.14665,1.14665,1.1,1.1,17719.175130991,0
+GROW.US,D,20190510,000000,1.12761,1.13718,1.08954,1.09367,94361.985069179,0
+GROW.US,D,20190513,000000,1.10859,1.22335,1.08954,1.22335,591492.69584663,0
+GROW.US,D,20190514,000000,1.23283,1.24249,1.13718,1.14281,247605.01321228,0
+GROW.US,D,20190515,000000,1.17554,1.18499,1.11893,1.18499,23716.496811563,0
+GROW.US,D,20190516,000000,1.19447,1.19447,1.12761,1.14665,49392.213353746,0
+GROW.US,D,20190517,000000,1.15651,1.17554,1.10859,1.12761,34069.330263878,0
+GROW.US,D,20190520,000000,1.0799,1.14665,1.0799,1.12297,73679.642208964,0
+GROW.US,D,20190521,000000,1.12761,1.14665,1.099,1.12761,30176.243024831,0
+GROW.US,D,20190522,000000,1.12761,1.16597,1.10859,1.12761,53835.950858698,0
+GROW.US,D,20190523,000000,1.14665,1.14665,1.08954,1.11824,37130.864615189,0
+GROW.US,D,20190524,000000,1.13648,1.13718,1.08964,1.10859,10688.496874071,0
+GROW.US,D,20190528,000000,1.11824,1.17554,1.11824,1.12761,28083.163561068,0
+GROW.US,D,20190529,000000,1.099,1.14626,1.04153,1.08067,89325.005565052,0
+GROW.US,D,20190530,000000,1.10859,1.10859,1.04153,1.07032,91852.115072659,0
+GROW.US,D,20190531,000000,1.07032,1.099,1.07032,1.07032,26235.493608071,0
+GROW.US,D,20190603,000000,1.10859,1.10859,1.06066,1.0799,60945.72804884,0
+GROW.US,D,20190604,000000,1.099,1.099,1.07101,1.099,31589.882933983,0
+GROW.US,D,20190605,000000,1.0799,1.14665,1.0799,1.08926,21356.711970393,0
+GROW.US,D,20190606,000000,1.11824,1.11824,1.07032,1.07032,22913.338412678,0
+GROW.US,D,20190607,000000,1.0799,1.11824,1.06116,1.099,26414.987341157,0
+GROW.US,D,20190610,000000,1.08954,1.11824,1.05089,1.05089,64837.801198999,0
+GROW.US,D,20190611,000000,1.07298,1.099,1.06066,1.08866,29889.255869675,0
+GROW.US,D,20190612,000000,1.07032,1.10859,1.06539,1.09627,19115.575529055,0
+GROW.US,D,20190613,000000,1.06066,1.11824,1.06066,1.11824,35940.324261284,0
+GROW.US,D,20190614,000000,1.09348,1.12761,1.09004,1.10859,11626.529094992,0
+GROW.US,D,20190617,000000,1.0799,1.12761,1.0799,1.08954,38902.477901622,0
+GROW.US,D,20190618,000000,1.099,1.13718,1.099,1.099,17008.298820864,0
+GROW.US,D,20190619,000000,1.10859,1.14665,1.099,1.11824,15885.702422421,0
+GROW.US,D,20190620,000000,1.099,1.13658,1.099,1.10996,41780.462164299,0
+GROW.US,D,20190621,000000,1.11824,1.14665,1.11824,1.14665,65192.732309619,0
+GROW.US,D,20190624,000000,1.15651,1.32819,1.099,1.27119,340211.61041723,0
+GROW.US,D,20190625,000000,1.31893,1.32188,1.24052,1.27622,97677.041642362,0
+GROW.US,D,20190626,000000,1.29986,1.96867,1.28529,1.62463,3773994.6682789,0
+GROW.US,D,20190627,000000,1.36654,1.81592,1.35708,1.72016,849251.7810893,0
+GROW.US,D,20190628,000000,1.72016,1.7677,1.62463,1.72993,263940.97110075,0
+GROW.US,D,20190701,000000,1.62463,1.67244,1.48133,1.53891,233647.09376497,0
+GROW.US,D,20190702,000000,1.52916,1.66307,1.48883,1.63406,89719.486142282,0
+GROW.US,D,20190703,000000,1.7104,1.72016,1.65194,1.70075,67741.137683864,0
+GROW.US,D,20190705,000000,1.65331,1.70075,1.65331,1.70075,36111.705283269,0
+GROW.US,D,20190708,000000,1.70075,1.73959,1.65331,1.69166,41175.051098472,0
+GROW.US,D,20190709,000000,1.67244,1.68466,1.5483,1.57718,111624.82020079,0
+GROW.US,D,20190710,000000,1.51949,1.62463,1.50973,1.61495,95131.67853478,0
+GROW.US,D,20190711,000000,1.61495,1.61495,1.53891,1.56761,38479.602835541,0
+GROW.US,D,20190712,000000,1.57718,1.67244,1.56761,1.60528,82302.440019232,0
+GROW.US,D,20190715,000000,1.56761,1.62463,1.5483,1.55607,48681.337043621,0
+GROW.US,D,20190716,000000,1.51949,1.58665,1.48133,1.51949,28883.279693289,0
+GROW.US,D,20190717,000000,1.52916,1.62463,1.51191,1.60528,64752.617732454,0
+GROW.US,D,20190718,000000,1.57718,1.7677,1.57718,1.7103,147739.56775075,0
+GROW.US,D,20190719,000000,1.68211,1.75833,1.64463,1.70075,121900.58289766,0
+GROW.US,D,20190722,000000,1.73959,1.73959,1.62472,1.64374,44876.475537786,0
+GROW.US,D,20190723,000000,1.64374,1.67244,1.58665,1.58665,104674.25496598,0
+GROW.US,D,20190724,000000,1.5483,1.66307,1.53891,1.53891,48708.717443584,0
+GROW.US,D,20190725,000000,1.52916,1.55796,1.4908,1.50036,42627.226385348,0
+GROW.US,D,20190726,000000,1.52916,1.67244,1.52916,1.65331,86218.851302692,0
+GROW.US,D,20190729,000000,1.72016,1.72016,1.62463,1.65331,72472.87643286,0
+GROW.US,D,20190730,000000,1.66307,1.70075,1.63406,1.65331,46100.480824976,0
+GROW.US,D,20190731,000000,1.63406,1.70075,1.62463,1.66307,57602.276986808,0
+GROW.US,D,20190801,000000,1.67214,1.70075,1.63406,1.66307,75169.338784677,0
+GROW.US,D,20190802,000000,1.67135,1.68211,1.57728,1.66307,51107.03766248,0
+GROW.US,D,20190805,000000,1.67244,1.86355,1.60528,1.81592,165719.36372581,0
+GROW.US,D,20190806,000000,1.81592,1.81592,1.65331,1.66307,56131.848099958,0
+GROW.US,D,20190807,000000,1.71582,1.9305,1.7104,1.87321,193359.37044304,0
+GROW.US,D,20190808,000000,1.97832,2.05444,1.87321,1.87321,168897.51829918,0
+GROW.US,D,20190809,000000,1.94598,1.98808,1.82558,1.85418,57358.895653813,0
+GROW.US,D,20190812,000000,1.9305,1.9305,1.80614,1.83347,67591.052528517,0
+GROW.US,D,20190813,000000,1.82558,1.82558,1.74897,1.74897,134708.52554659,0
+GROW.US,D,20190814,000000,1.74897,1.94985,1.72993,1.94985,127874.58053383,0
+GROW.US,D,20190815,000000,1.9305,1.95909,1.82469,1.83503,63658.415822858,0
+GROW.US,D,20190816,000000,1.88287,1.89411,1.81592,1.86355,51028.952818144,0
+GROW.US,D,20190819,000000,1.89215,1.95909,1.81602,1.93889,76649.908560402,0
+GROW.US,D,20190820,000000,2.00712,2.00712,1.91107,1.92064,65896.509997532,0
+GROW.US,D,20190821,000000,1.97832,2.14074,1.94035,2.11213,239095.7933574,0
+GROW.US,D,20190822,000000,2.15987,2.15987,1.97832,1.97832,124269.49453883,0
+GROW.US,D,20190823,000000,1.98808,2.09301,1.91689,1.96858,121402.66525391,0
+GROW.US,D,20190826,000000,2.06412,2.06412,1.86355,1.94421,90306.643608135,0
+GROW.US,D,20190827,000000,1.97832,1.97832,1.82558,1.86847,72235.579633188,0
+GROW.US,D,20190828,000000,1.88287,1.98808,1.87321,1.98808,60414.345471799,0
+GROW.US,D,20190829,000000,1.91107,1.96867,1.81592,1.9305,97485.378842627,0
+GROW.US,D,20190830,000000,1.96867,2.06018,1.85418,2.05444,117205.35134863,0
+GROW.US,D,20190903,000000,2.05444,2.1004,1.98838,2.04489,67821.250705976,0
+GROW.US,D,20190904,000000,2.12161,2.15041,1.96867,2.14074,146205.25126397,0
+GROW.US,D,20190905,000000,2.15041,2.18856,1.96264,1.99737,164832.03594926,0
+GROW.US,D,20190906,000000,1.88287,1.94025,1.72016,1.87321,257985.22706457,0
+GROW.US,D,20190909,000000,1.87321,1.88572,1.80614,1.80614,70739.79852415,0
+GROW.US,D,20190910,000000,1.80614,1.80614,1.7677,1.79651,56564.864054914,0
+GROW.US,D,20190911,000000,1.74897,1.85418,1.73959,1.82558,59819.075294848,0
+GROW.US,D,20190912,000000,1.81592,1.94985,1.81592,1.9305,43193.087984564,0
+GROW.US,D,20190913,000000,1.91107,1.98808,1.89215,1.92064,47032.428512574,0
+GROW.US,D,20190916,000000,1.91107,1.95909,1.86355,1.94985,31421.544178661,0
+GROW.US,D,20190917,000000,1.94025,1.96867,1.90457,1.96383,20649.892015817,0
+GROW.US,D,20190918,000000,1.95909,1.97832,1.86355,1.94985,29615.451870053,0
+GROW.US,D,20190919,000000,1.94985,2.02586,1.92064,2.02586,36976.723104292,0
+GROW.US,D,20190920,000000,1.97832,2.05444,1.94985,2.05444,50389.062730144,0
+GROW.US,D,20190923,000000,2.06412,2.07369,1.99737,2.05444,80262.093177616,0
+GROW.US,D,20190924,000000,2.05444,2.05444,1.96867,2.05444,85608.369792427,0
+GROW.US,D,20190925,000000,2.02586,2.05919,1.96867,1.96867,23429.509656407,0
+GROW.US,D,20190926,000000,1.99737,2.09301,1.99737,2.04962,35245.673373359,0
+GROW.US,D,20190927,000000,2.02586,2.08324,2.02586,2.05444,32880.818087748,0
+GROW.US,D,20190930,000000,2.05444,2.07369,1.87321,1.90172,173990.27269211,0
+GROW.US,D,20191001,000000,1.89215,1.98808,1.84451,1.98808,42467.000341125,0
+GROW.US,D,20191002,000000,1.97832,1.97832,1.87518,1.89215,27028.511118083,0
+GROW.US,D,20191003,000000,1.85418,1.90172,1.83503,1.86355,28211.952849776,0
+GROW.US,D,20191004,000000,1.85418,1.91107,1.83503,1.91107,9026.4051874861,0
+GROW.US,D,20191007,000000,1.91107,1.95909,1.90142,1.91107,16126.041488755,0
+GROW.US,D,20191008,000000,1.9305,1.95909,1.90477,1.94095,11747.205672603,0
+GROW.US,D,20191009,000000,1.91107,1.92064,1.89205,1.89215,14876.683979375,0
+GROW.US,D,20191010,000000,1.87695,1.94025,1.87498,1.88287,17955.457841774,0
+GROW.US,D,20191011,000000,1.87321,1.88287,1.82844,1.87321,17515.343264607,0
+GROW.US,D,20191014,000000,1.89215,1.89215,1.79651,1.82519,25078.418187454,0
+GROW.US,D,20191015,000000,1.85418,1.89215,1.7677,1.7677,72872.427454528,0
+GROW.US,D,20191016,000000,1.7677,1.86355,1.7677,1.83503,27032.567473634,0
+GROW.US,D,20191017,000000,1.80614,1.86355,1.79651,1.81592,10630.693807485,0
+GROW.US,D,20191018,000000,1.81592,1.8528,1.7677,1.78701,12778.534071174,0
+GROW.US,D,20191021,000000,1.80614,1.83503,1.79776,1.82558,8029.5558110904,0
+GROW.US,D,20191022,000000,1.86355,1.86355,1.79651,1.84451,9517.2242090279,0
+GROW.US,D,20191023,000000,1.82558,1.85418,1.81592,1.81592,12289.743227405,0
+GROW.US,D,20191024,000000,1.83503,1.86355,1.83503,1.84925,20591.074860343,0
+GROW.US,D,20191025,000000,1.86355,1.88287,1.84451,1.86355,42591.733274286,0
+GROW.US,D,20191028,000000,1.88287,1.99066,1.88287,1.95909,87241.052901275,0
+GROW.US,D,20191029,000000,1.92064,1.94985,1.7677,1.79651,72632.088388195,0
+GROW.US,D,20191030,000000,1.81592,1.83377,1.50973,1.60528,170313.1863861,0
+GROW.US,D,20191031,000000,1.57718,1.57718,1.36654,1.41439,151734.06387855,0
+GROW.US,D,20191101,000000,1.39524,1.53891,1.37632,1.53891,74836.717629582,0
+GROW.US,D,20191104,000000,1.52916,1.56761,1.52916,1.55796,29564.747425679,0
+GROW.US,D,20191105,000000,1.53891,1.5483,1.48725,1.51949,23922.356855723,0
+GROW.US,D,20191106,000000,1.55796,1.56761,1.4908,1.50036,28884.293782179,0
+GROW.US,D,20191107,000000,1.53891,1.5483,1.50973,1.53891,49760.327619902,0
+GROW.US,D,20191108,000000,1.53891,1.55303,1.45254,1.4622,29603.282803402,0
+GROW.US,D,20191111,000000,1.4336,1.50973,1.4336,1.50036,27466.597517476,0
+GROW.US,D,20191112,000000,1.47157,1.48183,1.4408,1.45254,27894.543027995,0
+GROW.US,D,20191113,000000,1.45254,1.45254,1.41319,1.45254,39785.749322622,0
+GROW.US,D,20191114,000000,1.4336,1.45254,1.41439,1.45254,29930.833514061,0
+GROW.US,D,20191115,000000,1.44307,1.47157,1.4336,1.45254,17728.301930978,0
+GROW.US,D,20191118,000000,1.4336,1.4622,1.40471,1.45254,35238.574751147,0
+GROW.US,D,20191119,000000,1.45254,1.4908,1.42402,1.4336,78749.072557491,0
+GROW.US,D,20191120,000000,1.42402,1.48133,1.39998,1.40471,61588.660403504,0
+GROW.US,D,20191121,000000,1.41439,1.47157,1.41439,1.47157,26815.552451713,0
+GROW.US,D,20191122,000000,1.4336,1.47157,1.4336,1.4622,22868.718501628,0
+GROW.US,D,20191125,000000,1.4336,1.44396,1.40471,1.4336,28295.108138549,0
+GROW.US,D,20191126,000000,1.44307,1.45254,1.41439,1.4411,15719.391844874,0
+GROW.US,D,20191127,000000,1.41439,1.45254,1.38597,1.41014,22533.055079871,0
+GROW.US,D,20191129,000000,1.36654,1.38597,1.35708,1.38597,18305.318507955,0
+GROW.US,D,20191202,000000,1.35708,1.38597,1.35708,1.38429,11842.530028027,0
+GROW.US,D,20191203,000000,1.34732,1.41439,1.34732,1.38597,10418.74923,0
+GROW.US,D,20191204,000000,1.38597,1.41439,1.35047,1.35708,21551.417036788,0
+GROW.US,D,20191205,000000,1.36754,1.36754,1.33775,1.33775,18251.57179692,0
+GROW.US,D,20191206,000000,1.34732,1.34732,1.31893,1.31893,13262.254470503,0
+GROW.US,D,20191209,000000,1.30936,1.33775,1.30936,1.31893,33471.017820263,0
+GROW.US,D,20191210,000000,1.30936,1.34732,1.30936,1.31409,21406.402325878,0
+GROW.US,D,20191211,000000,1.31429,1.31725,1.27119,1.29012,27199.892140068,0
+GROW.US,D,20191212,000000,1.27119,1.29012,1.24249,1.24249,30451.06111334,0
+GROW.US,D,20191213,000000,1.24249,1.2638,1.23283,1.24249,31421.544178661,0
+GROW.US,D,20191216,000000,1.23283,1.24249,1.14665,1.20414,62680.834135324,0
+GROW.US,D,20191217,000000,1.17554,1.21381,1.15651,1.21381,92679.611604845,0
+GROW.US,D,20191218,000000,1.20414,1.23283,1.18549,1.21381,15395.897489766,0
+GROW.US,D,20191219,000000,1.21381,1.27119,1.18499,1.23283,45453.492114761,0
+GROW.US,D,20191220,000000,1.23283,1.25195,1.20414,1.25195,22458.012502199,0
+GROW.US,D,20191223,000000,1.25195,1.25195,1.18499,1.21381,18887.40552937,0
+GROW.US,D,20191224,000000,1.21381,1.29012,1.21381,1.26025,32958.902932086,0
+GROW.US,D,20191226,000000,1.22335,1.29012,1.21381,1.27119,51554.25086186,0
+GROW.US,D,20191227,000000,1.27119,1.31893,1.27119,1.27119,33196.199731756,0
+GROW.US,D,20191230,000000,1.27119,1.38597,1.27119,1.35708,64713.068265839,0
+GROW.US,D,20191231,000000,1.33775,1.38597,1.33775,1.37622,66312.2864414,0
+GROW.US,D,20200102,000000,1.41624,1.42402,1.39544,1.42384,13252.113581628,0
+GROW.US,D,20200103,000000,1.42402,1.47157,1.37622,1.37622,126615.08213557,0
+GROW.US,D,20200106,000000,1.38597,1.4336,1.35117,1.39524,21451.022236928,0
+GROW.US,D,20200107,000000,1.36654,1.41379,1.34732,1.36794,16781.142910069,0
+GROW.US,D,20200108,000000,1.34732,1.40471,1.34732,1.35708,8811.4183433397,0
+GROW.US,D,20200109,000000,1.32819,1.33262,1.29012,1.30856,39500.790345238,0
+GROW.US,D,20200110,000000,1.29249,1.33884,1.29249,1.33055,12273.517805207,0
+GROW.US,D,20200113,000000,1.29249,1.32138,1.27345,1.28302,25634.138897796,0
+GROW.US,D,20200114,000000,1.28302,1.33974,1.24476,1.31171,10720.94771847,0
+GROW.US,D,20200115,000000,1.30896,1.32168,1.264,1.264,15086.600379085,0
+GROW.US,D,20200116,000000,1.29249,1.32138,1.29249,1.3119,14053.24380274,0
+GROW.US,D,20200117,000000,1.28302,1.32138,1.28302,1.30226,9420.885764717,0
+GROW.US,D,20200121,000000,1.29249,1.32138,1.29249,1.30226,43980.02096125,0
+GROW.US,D,20200122,000000,1.31171,1.31479,1.29249,1.31151,12411.433893905,0
+GROW.US,D,20200123,000000,1.32138,1.32138,1.29249,1.29249,19355.914595387,0
+GROW.US,D,20200124,000000,1.29249,1.32138,1.29249,1.29584,14787.444157276,0
+GROW.US,D,20200127,000000,1.29249,1.30226,1.27345,1.27345,18919.85637377,0
+GROW.US,D,20200128,000000,1.27345,1.30226,1.22553,1.264,30018.045158383,0
+GROW.US,D,20200129,000000,1.25422,1.30226,1.22553,1.26193,8189.7818553125,0
+GROW.US,D,20200130,000000,1.25422,1.25422,1.21587,1.22929,14379.780424508,0
+GROW.US,D,20200131,000000,1.22553,1.25422,1.22553,1.25422,15144.403445671,0
+GROW.US,D,20200203,000000,1.2351,1.28105,1.21587,1.21587,14642.429446368,0
+GROW.US,D,20200204,000000,1.24476,1.32138,1.21587,1.24289,18983.743973682,0
+GROW.US,D,20200205,000000,1.21587,1.32138,1.21587,1.27345,18489.882685478,0
+GROW.US,D,20200206,000000,1.264,1.29249,1.26074,1.264,13789.580691994,0
+GROW.US,D,20200207,000000,1.21824,1.30285,1.21824,1.21824,26526.537118781,0
+GROW.US,D,20200210,000000,1.24702,1.32355,1.08394,1.21814,118241.75019162,0
+GROW.US,D,20200211,000000,1.26636,1.31537,1.1511,1.29505,29704.691692151,0
+GROW.US,D,20200212,000000,1.29505,1.41004,1.29505,1.37651,48079.982333344,0
+GROW.US,D,20200213,000000,1.35247,1.3621,1.17998,1.2278,42162.77367488,0
+GROW.US,D,20200214,000000,1.18933,1.26636,1.18933,1.24702,6658.5076352133,0
+GROW.US,D,20200218,000000,1.19892,1.25137,1.17031,1.23747,21354.683792617,0
+GROW.US,D,20200219,000000,1.26616,1.27592,1.24702,1.25671,15309.699934331,0
+GROW.US,D,20200220,000000,1.23747,1.31419,1.23747,1.29505,13760.172114256,0
+GROW.US,D,20200221,000000,1.31409,1.33312,1.28529,1.30946,44888.644604434,0
+GROW.US,D,20200224,000000,1.33312,1.4197,1.25671,1.3621,71731.577456109,0
+GROW.US,D,20200225,000000,1.34287,1.39089,1.2073,1.2073,15253.925045518,0
+GROW.US,D,20200226,000000,1.29426,1.29426,1.19892,1.24702,29623.564581152,0
+GROW.US,D,20200227,000000,1.19892,1.24702,1.10307,1.10307,54783.109879606,0
+GROW.US,D,20200228,000000,1.03167,1.0791,1.01716,1.03589,52220.507260937,0
+GROW.US,D,20200302,000000,1.05494,1.17949,1.05494,1.17031,24566.303299274,0
+GROW.US,D,20200303,000000,1.13195,1.28411,1.07426,1.11272,38958.252790434,0
+GROW.US,D,20200304,000000,1.11272,1.1573,1.11272,1.14141,4979.1764375416,0
+GROW.US,D,20200305,000000,1.11272,1.14141,1.08324,1.14141,23966.976766773,0
+GROW.US,D,20200306,000000,1.18933,1.18933,1.01716,1.01716,57162.162409641,0
+GROW.US,D,20200309,000000,1.01716,1.06469,1.00741,1.06469,14248.962958024,0
+GROW.US,D,20200310,000000,1.05494,1.09367,0.994487,1.09367,27782.993250372,0
+GROW.US,D,20200311,000000,0.997638,1.04537,0.968652,0.998226,24595.711877013,0
+GROW.US,D,20200312,000000,1.00278,1.00278,0.872903,0.930589,52159.661927688,0
+GROW.US,D,20200313,000000,0.894397,0.984727,0.894397,0.918657,21311.077970455,0
+GROW.US,D,20200316,000000,0.884932,0.923193,0.87517,0.87517,72201.100611015,0
+GROW.US,D,20200317,000000,0.87517,1.0293,0.819454,0.951989,79355.497712207,0
+GROW.US,D,20200318,000000,0.951989,0.985613,0.827147,0.827147,96838.390132414,0
+GROW.US,D,20200319,000000,0.836613,0.933054,0.836613,0.864322,39733.01670047,0
+GROW.US,D,20200320,000000,0.827147,0.898738,0.827147,0.865703,102026.46888077,0
+GROW.US,D,20200323,000000,0.827147,0.903964,0.769263,0.865506,67794.8843949,0
+GROW.US,D,20200324,000000,0.865703,0.903768,0.817583,0.817679,99680.881284028,0
+GROW.US,D,20200325,000000,0.865703,0.903964,0.836613,0.884932,68088.97017227,0
+GROW.US,D,20200326,000000,0.865703,1.00031,0.865703,1.00031,62357.339780217,0
+GROW.US,D,20200327,000000,1.01963,1.01963,0.931181,0.980979,35628.998972827,0
+GROW.US,D,20200330,000000,0.961553,1.00523,0.91343,0.91343,32881.832176636,0
+GROW.US,D,20200331,000000,0.985613,1.00031,0.933054,0.933153,15066.318601335,0
+GROW.US,D,20200401,000000,0.971216,1.00996,0.913529,0.990442,30689.372001898,0
+GROW.US,D,20200402,000000,1.00996,1.00996,0.799931,0.836613,88067.535344574,0
+GROW.US,D,20200403,000000,0.827147,0.906626,0.817583,0.862449,80162.712466643,0
+GROW.US,D,20200406,000000,0.865703,1.01963,0.865703,0.980979,75626.692872932,0
+GROW.US,D,20200407,000000,1.00996,1.04794,0.971216,0.980979,47111.527445797,0
+GROW.US,D,20200408,000000,1.0293,1.0293,0.99537,1.00513,198285.81425845,0
+GROW.US,D,20200409,000000,1.06027,1.1927,0.92053,1.07003,119154.43019037,0
+GROW.US,D,20200413,000000,1.10869,1.31299,1.10869,1.263,274370.87530852,0
+GROW.US,D,20200414,000000,1.25324,1.33984,1.11834,1.22435,112243.41442217,0
+GROW.US,D,20200415,000000,1.10869,1.31114,1.10869,1.30156,197121.64021561,0
+GROW.US,D,20200416,000000,1.27268,1.31114,1.19536,1.19536,86233.048547116,0
+GROW.US,D,20200417,000000,1.18569,1.31114,1.157,1.19536,79089.806423685,0
+GROW.US,D,20200420,000000,1.17613,1.263,1.17613,1.23402,88174.01467776,0
+GROW.US,D,20200421,000000,1.23402,1.23402,1.157,1.20501,32621.211332552,0
+GROW.US,D,20200422,000000,1.19536,1.32996,1.16657,1.32078,72536.764032772,0
+GROW.US,D,20200423,000000,1.32078,1.38825,1.28213,1.30156,366255.44122556,0
+GROW.US,D,20200424,000000,1.32078,1.34948,1.27278,1.30156,69284.580970613,0
+GROW.US,D,20200427,000000,1.30156,1.31114,1.28698,1.30156,70386.895591307,0
+GROW.US,D,20200428,000000,1.30156,1.38825,1.28213,1.28213,136752.92874374,0
+GROW.US,D,20200429,000000,1.28213,1.5962,1.27268,1.31114,757819.49881606,0
+GROW.US,D,20200430,000000,1.37857,1.61948,1.30156,1.60035,432117.47220092,0
+GROW.US,D,20200501,000000,1.4557,1.70607,1.4267,1.70607,83647.121884034,0
+GROW.US,D,20200504,000000,1.67737,1.70607,1.49415,1.65825,94883.226757345,0
+GROW.US,D,20200505,000000,1.66789,1.72549,1.53369,1.66248,76898.360337835,0
+GROW.US,D,20200506,000000,1.62895,1.67727,1.54256,1.66789,47375.190556542,0
+GROW.US,D,20200507,000000,1.66789,1.70607,1.6387,1.66789,144203.43980008,0
+GROW.US,D,20200508,000000,1.64118,1.70862,1.60242,1.62184,211422.32170689,0
+GROW.US,D,20200511,000000,1.59305,1.62184,1.54484,1.58349,141188.55353761,0
+GROW.US,D,20200512,000000,1.5546,1.58349,1.46743,1.47709,94786.888313035,0
+GROW.US,D,20200513,000000,1.45776,1.86325,1.45776,1.83446,745642.31945517,0
+GROW.US,D,20200514,000000,1.82489,2.00339,1.47709,1.99184,188851.74533819,0
+GROW.US,D,20200515,000000,1.88277,1.88277,1.59305,1.79551,233035.59816582,0
+GROW.US,D,20200518,000000,1.70862,1.81512,1.70862,1.73801,88597.903832727,0
+GROW.US,D,20200519,000000,1.77618,1.79551,1.65084,1.76662,136873.60532135,0
+GROW.US,D,20200520,000000,1.79551,1.79551,1.70026,1.78584,40439.836655046,0
+GROW.US,D,20200521,000000,1.81512,1.81512,1.71849,1.73801,36299.311727454,0
+GROW.US,D,20200522,000000,1.74749,1.77618,1.72816,1.73801,20298.003171859,0
+GROW.US,D,20200526,000000,1.73801,1.84441,1.62194,1.83446,55290.154323347,0
+GROW.US,D,20200527,000000,1.83446,1.88277,1.63132,1.88277,42892.917673867,0
+GROW.US,D,20200528,000000,1.88277,2.16263,1.88277,1.96945,308681.55872762,0
+GROW.US,D,20200529,000000,2.07565,2.07565,1.92104,2.01797,74971.591451618,0
+GROW.US,D,20200601,000000,2.06579,2.40393,2.02715,2.34595,692262.70859581,0
+GROW.US,D,20200602,000000,2.49069,2.63568,2.39438,2.55857,736343.12435693,0
+GROW.US,D,20200603,000000,2.58735,2.613,2.23975,2.24468,309741.28161504,0
+GROW.US,D,20200604,000000,2.20118,2.83832,2.14331,2.54887,481200.38844399,0
+GROW.US,D,20200605,000000,2.7901,3.03148,2.61624,2.7611,812896.69447303,0
+GROW.US,D,20200608,000000,2.98317,3.08936,2.82885,3.07005,384966.39528852,0
+GROW.US,D,20200609,000000,2.98317,3.01718,2.8094,2.90595,258077.50915332,0
+GROW.US,D,20200610,000000,2.90595,2.98317,2.55857,2.57778,278796.35921348,0
+GROW.US,D,20200611,000000,2.4137,2.47148,2.1722,2.2496,294945.72474665,0
+GROW.US,D,20200612,000000,2.2712,2.4065,2.07764,2.21322,246076.78125884,0
+GROW.US,D,20200615,000000,2.13591,2.34841,2.12645,2.26144,143914.42446713,0
+GROW.US,D,20200616,000000,2.31952,2.3781,2.19379,2.19379,100761.90003809,0
+GROW.US,D,20200617,000000,2.2422,2.25651,2.15534,2.2422,66653.020307594,0
+GROW.US,D,20200618,000000,2.23265,2.39702,2.1649,2.1649,43387.79305096,0
+GROW.US,D,20200619,000000,2.17457,2.2712,2.09715,2.09715,78941.749446115,0
+GROW.US,D,20200622,000000,2.11657,2.22771,2.09715,2.20337,85504.932725903,0
+GROW.US,D,20200623,000000,2.2712,2.28086,2.22219,2.23265,29853.762758612,0
+GROW.US,D,20200624,000000,2.1649,2.23255,2.03918,2.03918,73920.995364185,0
+GROW.US,D,20200625,000000,2.02941,2.03918,1.80734,1.80734,169054.70207673,0
+GROW.US,D,20200626,000000,1.82665,1.89431,1.7542,1.85093,84319.462816437,0
+GROW.US,D,20200629,000000,1.846,1.90387,1.76848,1.86532,52578.480638218,0
+GROW.US,D,20200630,000000,1.90387,1.98138,1.83632,1.83632,66860.908529528,0
+GROW.US,D,20200701,000000,1.88465,2.01038,1.83247,1.96187,57752.362142156,0
+GROW.US,D,20200702,000000,1.97162,2.21322,1.97162,2.19379,100612.82897162,0
+GROW.US,D,20200706,000000,2.30038,2.30038,2.18413,2.29063,65656.170931199,0
+GROW.US,D,20200707,000000,2.30996,2.53213,2.23235,2.4065,152996.60454345,0
+GROW.US,D,20200708,000000,2.41636,2.41636,2.23265,2.25198,83665.37548401,0
+GROW.US,D,20200709,000000,2.26144,2.29063,2.11657,2.28086,65277.915776168,0
+GROW.US,D,20200710,000000,2.27357,2.33145,2.19605,2.33145,40128.511366589,0
+GROW.US,D,20200713,000000,2.32178,2.3704,2.28334,2.31232,60484.317605036,0
+GROW.US,D,20200714,000000,2.30277,2.34132,2.25434,2.34132,40177.187633189,0
+GROW.US,D,20200715,000000,2.35088,2.67039,2.34132,2.66072,149186.67259317,0
+GROW.US,D,20200716,000000,2.68004,2.68004,2.52512,2.59297,78113.238825041,0
+GROW.US,D,20200717,000000,2.64129,2.74749,2.46705,2.48905,223661.36048993,0
+GROW.US,D,20200720,000000,2.46705,2.66072,2.46705,2.57364,72436.369232909,0
+GROW.US,D,20200721,000000,2.60251,2.95073,2.60251,2.80587,175932.25291165,0
+GROW.US,D,20200722,000000,2.80587,2.93179,2.67039,2.82519,130094.42110854,0
+GROW.US,D,20200723,000000,2.80587,2.84057,2.69926,2.69926,58864.817651726,0
+GROW.US,D,20200724,000000,2.76691,2.89264,2.76691,2.87332,125596.93689255,0
+GROW.US,D,20200727,000000,2.89264,3.29892,2.86355,3.05723,484548.90995045,0
+GROW.US,D,20200728,000000,3.05723,3.42494,2.97982,3.42494,266137.48763104,0
+GROW.US,D,20200729,000000,3.48293,3.54111,3.23138,3.39604,142517.0099802,0
+GROW.US,D,20200730,000000,3.32831,3.33797,3.09577,3.22182,117905.07268097,0
+GROW.US,D,20200731,000000,3.22182,3.3862,3.18306,3.24103,87389.109878846,0
+GROW.US,D,20200803,000000,3.19282,3.57001,3.19282,3.31845,213175.68139335,0
+GROW.US,D,20200804,000000,3.28935,3.34025,3.1442,3.28935,67633.64426179,0
+GROW.US,D,20200805,000000,3.28935,3.47337,3.28926,3.41519,91475.888095403,0
+GROW.US,D,20200806,000000,3.42494,3.4636,3.30385,3.3862,104145.91465562,0
+GROW.US,D,20200807,000000,3.39604,3.43441,3.32258,3.40562,43912.077005788,0
+GROW.US,D,20200810,000000,3.37653,3.40355,3.22182,3.26045,80320.91033309,0
+GROW.US,D,20200811,000000,3.24103,3.29892,3.1442,3.26045,58270.561563659,0
+GROW.US,D,20200812,000000,3.28935,3.36687,3.07674,3.25071,103666.25061184,0
+GROW.US,D,20200813,000000,3.20268,3.37643,3.20268,3.28935,41249.079587259,0
+GROW.US,D,20200814,000000,3.26767,3.30612,3.22477,3.29172,42536.972474362,0
+GROW.US,D,20200817,000000,3.35957,3.77601,3.34045,3.62108,478208.82622592,0
+GROW.US,D,20200818,000000,3.61143,3.63074,3.43697,3.47582,101832.77790327,0
+GROW.US,D,20200819,000000,3.41774,3.592,3.41774,3.4855,69965.034614114,0
+GROW.US,D,20200820,000000,3.44674,3.44674,3.30138,3.43697,68670.043104798,0
+GROW.US,D,20200821,000000,3.47109,3.534,3.29172,3.30138,56852.86529896,0
+GROW.US,D,20200824,000000,3.25315,3.37899,3.19517,3.29172,95117.481290354,0
+GROW.US,D,20200825,000000,3.30138,3.41774,3.27239,3.34045,38361.968524594,0
+GROW.US,D,20200826,000000,3.34045,3.34073,3.28206,3.32092,35324.772306582,0
+GROW.US,D,20200827,000000,3.31106,3.34045,3.18543,3.30138,53371.498148229,0
+GROW.US,D,20200828,000000,3.33067,3.44063,3.31106,3.38876,43889.767050264,0
+GROW.US,D,20200831,000000,3.51449,3.61143,3.46617,3.58232,149314.44779299,0
+GROW.US,D,20200901,000000,3.58232,3.58232,3.4855,3.4855,60748.994804668,0
+GROW.US,D,20200902,000000,3.49526,3.55314,3.39852,3.43697,42899.002207194,0
+GROW.US,D,20200903,000000,3.43697,3.57267,3.31106,3.37899,207994.7012672,0
+GROW.US,D,20200904,000000,3.40817,3.40817,3.20505,3.26294,100715.25194926,0
+GROW.US,D,20200908,000000,3.21461,3.33067,3.11748,3.33067,57841.601964256,0
+GROW.US,D,20200909,000000,3.34045,3.43697,3.23325,3.43697,104201.68954443,0
+GROW.US,D,20200910,000000,3.4565,3.534,3.32092,3.43697,100203.13706108,0
+GROW.US,D,20200911,000000,3.51704,3.534,2.73212,2.79038,402801.17655268,0
+GROW.US,D,20200914,000000,2.90664,2.98425,2.72245,2.77086,131861.97803941,0
+GROW.US,D,20200915,000000,2.77086,2.90664,2.73222,2.77086,66947.106084965,0
+GROW.US,D,20200916,000000,2.77086,2.84857,2.65471,2.67403,111475.74913435,0
+GROW.US,D,20200917,000000,2.66456,2.70331,2.59671,2.63538,81240.688954036,0
+GROW.US,D,20200918,000000,2.63538,2.73222,2.52384,2.68379,88417.396010755,0
+GROW.US,D,20200921,000000,2.59671,2.62935,2.44161,2.52867,89088.722854268,0
+GROW.US,D,20200922,000000,2.48992,2.53854,2.43203,2.48992,63602.640934047,0
+GROW.US,D,20200923,000000,2.48035,2.49938,2.40274,2.40274,35414.012128681,0
+GROW.US,D,20200924,000000,2.41262,2.41262,2.14123,2.14123,220809.74253832,0
+GROW.US,D,20200925,000000,2.22841,2.41262,2.18039,2.40274,29579.958758991,0
+GROW.US,D,20200928,000000,2.42226,2.50926,2.35422,2.364,20812.146237814,0
+GROW.US,D,20200929,000000,2.35422,2.39309,2.24793,2.24793,30157.989424857,0
+GROW.US,D,20200930,000000,2.24793,2.39319,2.24793,2.3061,22785.563212855,0
+GROW.US,D,20201001,000000,2.3495,2.42828,2.3061,2.3349,28345.812582925,0
+GROW.US,D,20201002,000000,2.37376,2.44161,2.3495,2.42226,22762.239168443,0
+GROW.US,D,20201005,000000,2.43203,2.60341,2.42226,2.42226,44582.389760416,0
+GROW.US,D,20201006,000000,2.45127,2.52867,2.40274,2.42226,47570.909711827,0
+GROW.US,D,20201007,000000,2.50926,2.50926,2.3419,2.44644,19260.590239964,0
+GROW.US,D,20201008,000000,2.46083,2.53805,2.46083,2.48035,26121.915652675,0
+GROW.US,D,20201009,000000,2.48035,2.66456,2.48035,2.59671,45832.761358681,0
+GROW.US,D,20201012,000000,2.56762,2.65963,2.5191,2.5191,18455.403663303,0
+GROW.US,D,20201013,000000,2.49455,2.53854,2.40766,2.52867,26421.071874482,0
+GROW.US,D,20201014,000000,2.43203,2.52858,2.43203,2.51339,14249.977046911,0
+GROW.US,D,20201015,000000,2.49938,2.5191,2.41556,2.5191,12879.942959922,0
+GROW.US,D,20201016,000000,2.43203,2.5191,2.43203,2.46083,17860.133486351,0
+GROW.US,D,20201019,000000,2.44161,2.56762,2.42316,2.55797,42563.338785436,0
+GROW.US,D,20201020,000000,2.51516,2.53942,2.45127,2.47059,32421.435821717,0
+GROW.US,D,20201021,000000,2.44161,2.54819,2.44161,2.5191,35696.942928288,0
+GROW.US,D,20201022,000000,2.50926,2.66456,2.50926,2.60629,71873.549900357,0
+GROW.US,D,20201023,000000,2.63538,2.83892,2.63488,2.7613,54054.994058394,0
+GROW.US,D,20201026,000000,2.83892,2.83892,2.62571,2.64502,46762.680868504,0
+GROW.US,D,20201027,000000,2.80015,2.80015,2.61594,2.63538,30474.385157752,0
+GROW.US,D,20201028,000000,2.52867,2.63538,2.43203,2.44161,48993.676420966,0
+GROW.US,D,20201029,000000,2.58695,2.58695,2.46576,2.5191,15415.165178629,0
+GROW.US,D,20201030,000000,2.55797,2.61594,2.37376,2.48992,51010.699218169,0
+GROW.US,D,20201102,000000,2.56762,2.60629,2.46083,2.5191,34123.076974915,0
+GROW.US,D,20201103,000000,2.5191,2.61594,2.28364,2.57738,46439.186513397,0
+GROW.US,D,20201104,000000,2.61594,2.8097,2.4637,2.69345,30101.200447158,0
+GROW.US,D,20201105,000000,2.83892,2.90664,2.72245,2.81948,137625.04518698,0
+GROW.US,D,20201106,000000,2.92618,3.07133,2.85803,2.87745,110878.45077962,0
+GROW.US,D,20201109,000000,2.90664,3.10022,2.87745,3.09066,149835.68948116,0
+GROW.US,D,20201110,000000,3.13918,3.19746,2.98425,3.12951,78276.507135924,0
+GROW.US,D,20201111,000000,3.16818,3.17802,3.01325,3.10022,26724.28445184,0
+GROW.US,D,20201112,000000,3.0229,3.18759,3.00091,3.0229,44052.021272261,0
+GROW.US,D,20201113,000000,3.05396,3.16808,2.90843,2.94263,81441.478553759,0
+GROW.US,D,20201116,000000,3.08286,3.22792,3.05396,3.12182,144008.73473368,0
+GROW.US,D,20201117,000000,3.08286,3.18276,3.03463,3.04422,128683.82346604,0
+GROW.US,D,20201118,000000,3.04422,3.15071,2.91828,2.99591,108942.55509341,0
+GROW.US,D,20201119,000000,2.97636,3.04422,2.86957,2.98613,83866.165083729,0
+GROW.US,D,20201120,000000,2.93474,3.22851,2.92814,3.14115,169126.70238776,0
+GROW.US,D,20201123,000000,3.17023,3.26727,3.07329,3.18009,154554.24507461,0
+GROW.US,D,20201124,000000,3.39339,3.54841,3.18009,3.4416,302774.49095802,0
+GROW.US,D,20201125,000000,3.63567,3.67453,3.42563,3.4999,116481.29188296,0
+GROW.US,D,20201127,000000,3.58726,3.73252,3.51923,3.60658,99409.105462182,0
+GROW.US,D,20201130,000000,3.64524,4.11069,3.64524,4.02331,486487.84790333,0
+GROW.US,D,20201201,000000,4.07212,4.10111,3.78112,3.81997,306033.77264239,0
+GROW.US,D,20201202,000000,3.7909,3.96425,3.63567,3.92668,174747.79709107,0
+GROW.US,D,20201203,000000,3.92668,4.12498,3.90705,4.11079,181313.00854864,0
+GROW.US,D,20201204,000000,4.20772,4.21718,3.95558,4.09145,122534.38845235,0
+GROW.US,D,20201207,000000,4.14953,4.16423,3.96523,4.10111,126677.9556466,0
+GROW.US,D,20201208,000000,4.09145,4.1592,3.95558,4.07212,62465.847291178,0
+GROW.US,D,20201209,000000,4.14953,4.14953,3.83942,3.90705,161716.75488691,0
+GROW.US,D,20201210,000000,3.87765,3.95892,3.69375,3.91681,81329.928776136,0
+GROW.US,D,20201211,000000,3.87006,4.00596,3.82195,3.88951,114290.859886,0
+GROW.US,D,20201214,000000,3.86053,4.2873,3.82195,4.24843,326212.11332552,0
+GROW.US,D,20201215,000000,4.25811,4.29716,4.07421,4.22892,141912.61300326,0
+GROW.US,D,20201216,000000,4.27744,4.50088,4.25426,4.45226,330661.93536381,0
+GROW.US,D,20201217,000000,4.53924,4.79198,4.50088,4.79198,365172.39429373,0
+GROW.US,D,20201218,000000,4.79198,4.8692,4.62683,4.69446,212079.45130599,0
+GROW.US,D,20201221,000000,4.57819,4.73361,4.4716,4.57819,205330.68975979,0
+GROW.US,D,20201222,000000,4.6071,4.77551,4.57819,4.69446,97082.785554297,0
+GROW.US,D,20201223,000000,4.79198,4.79198,4.52978,4.59752,77162.023448579,0
+GROW.US,D,20201224,000000,4.55887,4.57819,4.26777,4.48127,97915.352530919,0
+GROW.US,D,20201228,000000,4.58786,4.83043,4.47643,4.63658,88305.846233131,0
+GROW.US,D,20201229,000000,4.75304,4.75304,4.32635,4.53924,73850.009142061,0
+GROW.US,D,20201230,000000,4.53924,4.94681,4.53924,4.82059,486779.90550291,0
+GROW.US,D,20201231,000000,5.09246,5.49026,4.8985,5.28641,630797.7670366,0
+GROW.US,D,20210104,000000,5.3447,5.81991,5.26689,5.58709,478651.98306975,0
+GROW.US,D,20210105,000000,5.57752,5.60652,5.2815,5.49026,255910.40120077,0
+GROW.US,D,20210106,000000,5.54833,5.73254,5.28641,5.30575,239870.55726745,0
+GROW.US,D,20210107,000000,5.45128,6.35319,5.43177,6.17895,529247.91993294,0
+GROW.US,D,20210108,000000,6.38465,6.50082,5.53048,5.96732,602256.23529839,0
+GROW.US,D,20210111,000000,5.64714,5.64714,4.8902,5.14265,489759.29865435,0
+GROW.US,D,20210112,000000,5.17144,5.53048,5.17144,5.38494,183921.24516724,0
+GROW.US,D,20210113,000000,5.29785,5.42368,5.19106,5.34637,211652.51988435,0
+GROW.US,D,20210114,000000,5.38494,5.48216,5.23949,5.44321,182431.54859153,0
+GROW.US,D,20210115,000000,5.60828,5.74407,5.34637,5.55986,199109.25443508,0
+GROW.US,D,20210119,000000,5.5792,5.69535,5.35614,5.38494,158723.16449105,0
+GROW.US,D,20210120,000000,5.53048,5.56884,5.07481,5.17144,237048.34789357,0
+GROW.US,D,20210121,000000,4.9618,5.06494,4.55107,4.87078,492105.90033997,0
+GROW.US,D,20210122,000000,4.77385,5.14255,4.6984,5.08438,149982.73236984,0
+GROW.US,D,20210125,000000,5.07481,5.2881,4.90006,5.06494,106944.79998508,0
+GROW.US,D,20210126,000000,5.07481,5.38572,4.94829,5.2105,189096.14076006,0
+GROW.US,D,20210127,000000,5.15241,5.2881,4.90006,5.04552,198412.57536938,0
+GROW.US,D,20210128,000000,5.13278,5.43355,4.90982,5.30743,222484.00329157,0
+GROW.US,D,20210129,000000,5.29785,6.1321,5.14265,5.38494,961633.11160016,0
+GROW.US,D,20210201,000000,5.66627,5.80217,5.43355,5.7925,278417.08996956,0
+GROW.US,D,20210202,000000,5.82167,6.0254,5.71507,5.7925,193557.11777609,0
+GROW.US,D,20210203,000000,5.77325,5.91881,5.5792,5.91881,260173.63088375,0
+GROW.US,D,20210204,000000,5.99612,5.99612,5.73441,5.82167,730710.87467586,0
+GROW.US,D,20210205,000000,6.71658,6.98835,6.11484,6.45476,1280902.772402,0
+GROW.US,D,20210208,000000,6.70691,6.82337,6.0759,6.46453,1563411.7110325,0
+GROW.US,D,20210209,000000,6.56137,6.89131,6.31888,6.50298,738805.33217574,0
+GROW.US,D,20210210,000000,6.47399,7.99477,6.31888,7.81331,2242577.4616466,0
+GROW.US,D,20210211,000000,7.52557,7.55712,6.87198,7.24069,1257481.3754567,0
+GROW.US,D,20210212,000000,7.06783,7.66284,6.89318,7.31061,446881.59231379,0
+GROW.US,D,20210216,000000,7.34314,7.62123,6.82524,6.97089,552967.45901117,0
+GROW.US,D,20210217,000000,7.01951,7.5242,6.94171,7.35922,430183.60469249,0
+GROW.US,D,20210218,000000,7.05816,7.33555,6.62141,6.99999,417787.38213191,0
+GROW.US,D,20210219,000000,6.96112,8.12631,6.96112,7.8932,758955.27837004,0
+GROW.US,D,20210222,000000,7.47578,8.05346,7.44677,7.60199,499051.39513034,0
+GROW.US,D,20210223,000000,7.23309,7.30941,6.59716,7.02926,382820.58320261,0
+GROW.US,D,20210224,000000,6.89308,7.29129,6.82524,7.09721,184113.92205586,0
+GROW.US,D,20210225,000000,7.21358,7.31061,6.57279,6.71844,339688.34055129,0
+GROW.US,D,20210226,000000,6.43681,6.87385,6.32054,6.78629,227068.69915187,0
+GROW.US,D,20210301,000000,7.07749,7.14129,6.84466,7.00964,172914.32438251,0
+GROW.US,D,20210302,000000,7.13576,7.17481,6.84466,6.99999,144236.90473337,0
+GROW.US,D,20210303,000000,7.03893,7.16071,6.80581,6.92218,165100.76950445,0
+GROW.US,D,20210304,000000,6.79605,6.87385,6.05827,6.19423,592482.44660081,0
+GROW.US,D,20210305,000000,6.19423,6.53345,5.6505,6.19423,238867.62335773,0
+GROW.US,D,20210308,000000,6.21356,6.50465,6.08585,6.17491,177550.73877607,0
+GROW.US,D,20210309,000000,6.29126,6.57279,6.21356,6.32054,155344.22031797,0
+GROW.US,D,20210310,000000,6.41739,6.69901,6.33012,6.60209,132523.16399405,0
+GROW.US,D,20210311,000000,6.78629,6.9902,6.69901,6.96112,192066.40711151,0
+GROW.US,D,20210312,000000,6.81064,7.00669,6.78136,6.86882,106871.78558518,0
+GROW.US,D,20210315,000000,6.85907,7.35092,6.85907,7.31583,153770.35436459,0
+GROW.US,D,20210316,000000,7.38358,7.79162,7.37402,7.60732,340467.16081687,0
+GROW.US,D,20210317,000000,7.57803,7.69468,7.13095,7.67526,386804.93844153,0
+GROW.US,D,20210318,000000,7.62655,7.76264,7.39343,7.49047,153521.90258717,0
+GROW.US,D,20210319,000000,7.37402,7.51877,7.19918,7.44225,111016.3668683,0
+GROW.US,D,20210322,000000,7.46157,7.74321,7.27687,7.65554,183562.25770107,0
+GROW.US,D,20210323,000000,7.62655,8.4039,7.0341,7.05333,484620.91026147,0
+GROW.US,D,20210324,000000,7.10214,7.27687,6.68412,6.77149,282071.86632005,0
+GROW.US,D,20210325,000000,6.4802,7.20882,6.37341,7.06299,162510.78648581,0
+GROW.US,D,20210326,000000,7.20882,7.20882,6.77149,6.89801,151145.89232379,0
+GROW.US,D,20210329,000000,6.90768,6.95629,6.5871,6.5871,124574.73529396,0
+GROW.US,D,20210330,000000,6.5871,6.82998,6.50929,6.72308,73248.654431784,0
+GROW.US,D,20210331,000000,6.76204,6.93677,6.51915,6.78136,154842.24631867,0
+GROW.US,D,20210401,000000,6.84949,7.07256,6.69399,6.91734,125523.92249264,0
+GROW.US,D,20210405,000000,7.38358,9.22955,7.33515,8.65635,1866117.2439461,0
+GROW.US,D,20210406,000000,8.88966,9.11311,8.07345,8.7439,725553.21859412,0
+GROW.US,D,20210407,000000,8.70524,9.99822,8.66128,9.96863,973545.61376142,0
+GROW.US,D,20210408,000000,10.2219,10.8926,9.49227,10.5396,1010972.5923318,0
+GROW.US,D,20210409,000000,10.4281,12.5294,10.2072,11.509,1763055.3903113,0
+GROW.US,D,20210412,000000,11.9556,11.9556,9.59385,9.69935,1033675.0002559,0
+GROW.US,D,20210413,000000,9.64117,11.0416,9.5741,10.4853,870353.95674892,0
+GROW.US,D,20210414,000000,10.8876,10.9457,9.0783,9.26261,879747.46211368,0
+GROW.US,D,20210415,000000,9.55439,9.5741,7.88294,8.291,1277737.8009841,0
+GROW.US,D,20210416,000000,7.90235,8.65053,7.87308,7.89261,455072.388258,0
+GROW.US,D,20210419,000000,7.81481,7.82465,7.19276,7.41631,610025.17026541,0
+GROW.US,D,20210420,000000,7.29966,7.40814,6.75533,7.04702,509712.51160446,0
+GROW.US,D,20210421,000000,7.00805,7.48426,6.87207,7.34828,308391.52930578,0
+GROW.US,D,20210422,000000,7.35803,7.85413,7.17343,7.58148,424406.3403005,0
+GROW.US,D,20210423,000000,7.4747,7.71766,7.06633,7.63997,386248.20364229,0
+GROW.US,D,20210426,000000,7.75652,8.24268,7.63997,7.65908,403153.06539663,0
+GROW.US,D,20210427,000000,7.69815,7.86332,7.29966,7.45527,346076.08645354,0
+GROW.US,D,20210428,000000,7.43584,7.60111,7.29966,7.45527,332922.339494,0
+GROW.US,D,20210429,000000,7.53298,7.55248,7.00805,7.25103,269894.68695916,0
+GROW.US,D,20210430,000000,7.23172,7.49401,7.03735,7.23172,266617.15167481,0
+GROW.US,D,20210503,000000,7.3386,8.1842,7.11506,7.96074,667015.95165305,0
+GROW.US,D,20210504,000000,7.79526,7.81361,7.29966,7.61086,393670.32020978,0
+GROW.US,D,20210505,000000,7.70799,7.75652,7.15381,7.35803,458059.89412052,0
+GROW.US,D,20210506,000000,7.3386,7.3677,6.88145,6.97907,365918.76371493,0
+GROW.US,D,20210507,000000,7.0422,7.31455,7.03242,7.17846,252872.19089387,0
+GROW.US,D,20210510,000000,7.31455,7.44185,6.41944,6.61411,684459.29460663,0
+GROW.US,D,20210511,000000,6.31266,6.75041,6.17647,6.69201,297149.33989915,0
+GROW.US,D,20210512,000000,6.63373,6.68226,6.31266,6.35151,224533.47693316,0
+GROW.US,D,20210513,000000,6.47793,6.51698,6.04029,6.08892,297792.27225381,0
+GROW.US,D,20210514,000000,6.13753,6.43909,5.99167,6.21544,428976.8389164,0
+GROW.US,D,20210517,000000,6.12777,6.21544,5.82641,6.01101,308305.33175035,0
+GROW.US,D,20210518,000000,6.01101,6.12777,5.95284,6.01101,484198.03519539,0
+GROW.US,D,20210519,000000,5.83609,5.88952,5.53441,5.73876,379842.20414007,0
+GROW.US,D,20210520,000000,5.82641,6.09878,5.7484,6.09878,318690.61604707,0
+GROW.US,D,20210521,000000,6.08892,6.20755,5.92511,6.08892,167946.30292271,0
+GROW.US,D,20210524,000000,6.05981,6.05981,5.69988,5.80688,300348.79033917,0
+GROW.US,D,20210525,000000,5.80688,5.94296,5.69998,5.71951,114515.98761902,0
+GROW.US,D,20210526,000000,5.76784,6.05016,5.73876,6.03064,188163.17898357,0
+GROW.US,D,20210527,000000,6.13753,6.21001,6.00125,6.07906,184273.1340112,0
+GROW.US,D,20210528,000000,6.06949,6.2252,5.99167,6.05016,163306.84626248,0
+GROW.US,D,20210601,000000,6.09878,6.14729,5.87484,5.98204,157366.31355961,0
+GROW.US,D,20210602,000000,6.01101,6.01101,5.81665,5.9332,209658.82113156,0
+GROW.US,D,20210603,000000,5.87484,5.99167,5.7484,5.96249,121107.56538764,0
+GROW.US,D,20210604,000000,5.97236,6.01989,5.76784,5.81665,134705.48327992,0
+GROW.US,D,20210607,000000,5.79702,5.95284,5.69013,5.88469,165695.02559251,0
+GROW.US,D,20210608,000000,5.89444,5.9479,5.65127,5.82641,198926.71843532,0
+GROW.US,D,20210609,000000,5.78746,5.95284,5.7484,5.81665,134246.10101389,0
+GROW.US,D,20210610,000000,5.85541,6.02087,5.70977,5.9332,166047.92852535,0
+GROW.US,D,20210611,000000,5.99641,6.11346,5.89939,6.05509,192646.46595514,0
+GROW.US,D,20210614,000000,6.10381,6.55148,6.10381,6.25942,224553.75871092,0
+GROW.US,D,20210615,000000,6.25942,6.45426,6.04533,6.19127,196802.20221605,0
+GROW.US,D,20210616,000000,6.13279,6.13279,5.65603,5.74338,428507.31576148,0
+GROW.US,D,20210617,000000,5.74338,6.01605,5.73372,5.86013,167862.13354506,0
+GROW.US,D,20210618,000000,5.81171,5.96742,5.76291,5.89939,187534.44387335,0
+GROW.US,D,20210621,000000,5.86013,5.95767,5.80187,5.88952,137272.14225412,0
+GROW.US,D,20210622,000000,5.8408,5.91871,5.55859,5.8699,170756.34322994,0
+GROW.US,D,20210623,000000,5.91871,6.24965,5.89939,6.16199,172436.6885165,0
+GROW.US,D,20210624,000000,6.2107,6.37389,6.14266,6.30811,268076.4255839,0
+GROW.US,D,20210625,000000,6.35683,6.3658,6.16199,6.23023,130836.73417417,0
+GROW.US,D,20210628,000000,6.1816,6.35191,6.07441,6.07441,105891.16163097,0
+GROW.US,D,20210629,000000,6.12313,6.23023,5.98685,6.00618,144450.87748863,0
+GROW.US,D,20210630,000000,5.99641,6.05509,5.86013,6.0258,123512.98422877,0
+GROW.US,D,20210701,000000,6.07441,6.08408,5.8699,6.04533,87665.95614513,0
+GROW.US,D,20210702,000000,6.0258,6.0258,5.88952,5.9479,79172.961712459,0
+GROW.US,D,20210706,000000,5.96742,6.20094,5.8408,6.14266,173480.18598171,0
+GROW.US,D,20210707,000000,6.14266,6.1816,5.82139,5.83114,124129.55027234,0
+GROW.US,D,20210708,000000,5.54883,5.87975,5.54883,5.78253,112243.41442217,0
+GROW.US,D,20210709,000000,5.82631,5.92365,5.7482,5.83599,125874.79724772,0
+GROW.US,D,20210712,000000,5.83599,5.96269,5.78873,5.90432,53012.510682061,0
+GROW.US,D,20210713,000000,5.86506,6.38177,5.80413,5.80678,653832.79611576,0
+GROW.US,D,20210714,000000,5.91387,5.91387,5.60197,5.67021,289141.07995469,0
+GROW.US,D,20210715,000000,5.66076,5.73866,5.53394,5.73866,127733.62217846,0
+GROW.US,D,20210716,000000,5.73866,5.7482,5.51835,5.53394,167897.62665611,0
+GROW.US,D,20210719,000000,5.45601,5.45601,5.16385,5.2027,213037.76530466,0
+GROW.US,D,20210720,000000,5.18318,5.3586,5.04692,5.25131,142100.21944744,0
+GROW.US,D,20210721,000000,5.3586,5.68983,5.31048,5.5438,107547.16878423,0
+GROW.US,D,20210722,000000,5.57308,5.62277,5.42684,5.52427,79885.866200358,0
+GROW.US,D,20210723,000000,5.53394,5.55346,5.39754,5.45601,45843.916336443,0
+GROW.US,D,20210726,000000,5.60197,5.69998,5.46579,5.63146,148561.99383849,0
+GROW.US,D,20210727,000000,5.59241,5.59241,5.43661,5.55346,69160.86212634,0
+GROW.US,D,20210728,000000,5.57308,5.88903,5.57308,5.78736,138013.44123089,0
+GROW.US,D,20210729,000000,5.84574,5.9333,5.67021,5.68983,81708.183931166,0
+GROW.US,D,20210730,000000,5.66076,5.73866,5.57308,5.65098,43407.060739824,0
+GROW.US,D,20210802,000000,5.72879,5.87494,5.68983,5.79692,61731.646936639,0
+GROW.US,D,20210803,000000,5.7776,5.80678,5.6216,5.79692,48995.704598741,0
+GROW.US,D,20210804,000000,5.79692,5.88479,5.68983,5.81655,68539.225638312,0
+GROW.US,D,20210805,000000,5.80678,5.91387,5.76774,5.79692,73593.444653528,0
+GROW.US,D,20210806,000000,5.76774,5.90432,5.76774,5.87494,84178.504461075,0
+GROW.US,D,20210809,000000,5.90432,6.38177,5.85541,6.32312,367940.85695657,0
+GROW.US,D,20210810,000000,6.3524,6.49844,6.09918,6.23544,162499.63150805,0
+GROW.US,D,20210811,000000,6.23544,6.43031,6.08931,6.41059,68638.606349286,0
+GROW.US,D,20210812,000000,6.41059,6.41059,6.22578,6.29393,43263.060117799,0
+GROW.US,D,20210813,000000,6.33762,6.34748,6.09404,6.16219,72496.200477272,0
+GROW.US,D,20210816,000000,6.1818,6.22145,5.87955,5.8992,83588.304728559,0
+GROW.US,D,20210817,000000,5.93783,5.93783,5.65544,5.70404,191639.47568989,0
+GROW.US,D,20210818,000000,5.67456,5.77228,5.56766,5.6359,108569.37038281,0
+GROW.US,D,20210819,000000,5.56766,5.71381,5.50898,5.71381,57496.811742511,0
+GROW.US,D,20210820,000000,5.70404,5.81131,5.60642,5.65544,102506.13292455,0
+GROW.US,D,20210823,000000,5.71381,5.94771,5.67356,5.8697,65927.946753044,0
+GROW.US,D,20210824,000000,5.8697,6.19147,5.8697,6.16219,131739.27328403,0
+GROW.US,D,20210825,000000,6.15252,6.28909,6.09404,6.14285,65066.985287572,0
+GROW.US,D,20210826,000000,6.13299,6.17204,5.8992,5.92819,100588.49083833,0
+GROW.US,D,20210827,000000,5.96732,6.1818,5.92819,6.14285,44290.33216082,0
+GROW.US,D,20210830,000000,6.15252,6.24038,6.04533,6.13299,50939.712996045,0
+GROW.US,D,20210831,000000,6.16219,6.37203,6.10872,6.16219,86074.850680669,0
+GROW.US,D,20210901,000000,6.1818,6.28909,6.10391,6.19157,51771.265883782,0
+GROW.US,D,20210902,000000,6.20123,6.47437,6.16219,6.32795,84989.775571064,0
+GROW.US,D,20210903,000000,6.35732,6.6791,6.35732,6.63037,102238.41345825,0
+GROW.US,D,20210907,000000,6.6791,6.7084,6.22076,6.38671,121861.03343105,0
+GROW.US,D,20210908,000000,6.37696,6.46473,6.04533,6.16219,45082.335581942,0
+GROW.US,D,20210909,000000,6.11366,6.22322,6.09404,6.09404,43922.217894662,0
+GROW.US,D,20210910,000000,6.1185,6.1185,5.91347,5.95255,43703.174694967,0
+GROW.US,D,20210913,000000,6.01101,6.08912,5.76706,5.97216,46233.326469236,0
+GROW.US,D,20210914,000000,5.99157,6.05026,5.77691,5.83549,56498.948277227,0
+GROW.US,D,20210915,000000,5.78668,6.00125,5.76706,5.91347,67303.051284473,0
+GROW.US,D,20210916,000000,5.91347,5.98194,5.85009,5.92326,21344.542903742,0
+GROW.US,D,20210917,000000,5.95255,5.96229,5.7281,5.83549,76575.880071615,0
+GROW.US,D,20210920,000000,5.65987,5.65987,5.12303,5.12303,290696.6923081,0
+GROW.US,D,20210921,000000,5.1525,5.3449,5.1525,5.23042,67684.348706165,0
+GROW.US,D,20210922,000000,5.31827,5.46461,5.14265,5.39628,58824.254096226,0
+GROW.US,D,20210923,000000,5.46461,5.6502,5.39628,5.56233,53757.866014361,0
+GROW.US,D,20210924,000000,5.49399,5.62081,5.4157,5.48413,54179.726991554,0
+GROW.US,D,20210927,000000,5.46461,5.6502,5.3866,5.51331,37182.58314845,0
+GROW.US,D,20210928,000000,5.48413,5.56233,5.37684,5.43541,34717.333062981,0
+GROW.US,D,20210929,000000,5.45486,5.52308,5.27922,5.33277,86719.811213108,0
+GROW.US,D,20210930,000000,5.36707,5.78668,5.27922,5.55248,97509.716975928,0
+GROW.US,D,20211001,000000,5.6011,6.03064,5.5427,5.90383,119015.50001278,0
+GROW.US,D,20211004,000000,5.88429,5.88429,5.46461,5.6502,96397.261466357,0
+GROW.US,D,20211005,000000,5.65987,5.85491,5.53295,5.8062,72976.878609938,0
+GROW.US,D,20211006,000000,5.77691,5.82572,5.66941,5.78668,52357.409260747,0
+GROW.US,D,20211007,000000,5.81311,5.8992,5.77395,5.86182,30785.71044621,0
+GROW.US,D,20211008,000000,5.88145,5.88145,5.6568,5.69575,74503.082385601,0
+GROW.US,D,20211011,000000,5.67613,5.77888,5.59802,5.66637,52680.903615854,0
+GROW.US,D,20211012,000000,5.68599,5.73471,5.49065,5.58826,70709.375857526,0
+GROW.US,D,20211013,000000,5.58826,5.71537,5.44175,5.58826,74863.083940657,0
+GROW.US,D,20211014,000000,5.56893,5.69575,5.54044,5.66637,38006.023325088,0
+GROW.US,D,20211015,000000,5.70561,5.87156,5.60721,5.80323,67375.051595481,0
+GROW.US,D,20211018,000000,5.77395,5.92058,5.77395,5.90105,81376.57686496,0
+GROW.US,D,20211019,000000,5.92058,6.03773,5.73491,5.92058,160028.29688925,0
+GROW.US,D,20211020,000000,5.90105,6.27214,5.8912,6.27214,133162.03999315,0
+GROW.US,D,20211021,000000,6.25271,6.51047,6.22332,6.33081,105526.08963147,0
+GROW.US,D,20211022,000000,6.30153,6.34037,6.0476,6.07669,49328.325753836,0
+GROW.US,D,20211025,000000,6.10617,6.23714,6.03773,6.08654,50549.288774364,0
+GROW.US,D,20211026,000000,6.07669,6.07669,5.90105,5.93993,38836.562123936,0
+GROW.US,D,20211027,000000,5.9694,5.9694,5.75927,5.79338,220087.71125043,0
+GROW.US,D,20211028,000000,5.83263,5.9694,5.81311,5.87156,75413.734206559,0
+GROW.US,D,20211029,000000,5.87156,6.0476,5.8277,5.98893,55371.281434346,0
+GROW.US,D,20211101,000000,6.01821,6.14522,5.92058,6.12559,40521.977854933,0
+GROW.US,D,20211102,000000,6.12559,6.30153,6.06701,6.24294,69854.498925379,0
+GROW.US,D,20211103,000000,6.24294,6.32104,6.12559,6.29175,34670.684974156,0
+GROW.US,D,20211104,000000,6.29175,6.29175,6.07669,6.12559,53171.722637396,0
+GROW.US,D,20211105,000000,6.06691,6.32104,6.06691,6.30646,55674.494011703,0
+GROW.US,D,20211108,000000,6.42853,6.6435,6.36021,6.57497,147836.92028394,0
+GROW.US,D,20211109,000000,6.53612,6.70701,6.45516,6.58483,106962.03949616,0
+GROW.US,D,20211110,000000,6.58483,6.63373,6.28129,6.33081,53726.429258848,0
+GROW.US,D,20211111,000000,6.36995,6.42064,6.26246,6.34047,21215.753615031,0
+GROW.US,D,20211112,000000,6.32785,6.35722,6.0541,6.2105,64161.40391105,0
+GROW.US,D,20211115,000000,6.2105,6.3084,6.01487,6.0541,40167.046744314,0
+GROW.US,D,20211116,000000,6.04434,6.19097,6.04434,6.14208,26473.804496631,0
+GROW.US,D,20211117,000000,6.12253,6.12253,5.9268,5.99523,40929.641587701,0
+GROW.US,D,20211118,000000,5.96605,6.12253,5.7704,5.93657,50320.104685793,0
+GROW.US,D,20211119,000000,5.86812,5.98557,5.78027,5.93657,25890.703386328,0
+GROW.US,D,20211122,000000,5.95628,5.99523,5.79968,5.80955,51128.333529117,0
+GROW.US,D,20211123,000000,5.82908,5.9268,5.7704,5.7704,27536.569650714,0
+GROW.US,D,20211124,000000,5.75079,5.85845,5.73124,5.82908,47206.851801221,0
+GROW.US,D,20211126,000000,5.75079,5.76063,5.50632,5.59439,30289.820980231,0
+GROW.US,D,20211129,000000,5.64339,5.74101,5.22282,5.22282,127804.6084006,0
+GROW.US,D,20211130,000000,5.08584,5.25201,4.93911,5.08584,162031.12244204,0
+GROW.US,D,20211201,000000,5.19334,5.23248,4.72405,4.8119,164621.10546067,0
+GROW.US,D,20211202,000000,4.7629,5.07756,4.70431,4.90973,141755.4292257,0
+GROW.US,D,20211203,000000,4.92935,4.92935,4.58726,4.66528,93611.559292443,0
+GROW.US,D,20211206,000000,4.6847,4.9196,4.45986,4.87058,116757.12406036,0
+GROW.US,D,20211207,000000,4.98803,5.03682,4.9196,4.95853,74426.011630151,0
+GROW.US,D,20211208,000000,4.94877,5.03682,4.85106,4.94877,59540.200850789,0
+GROW.US,D,20211209,000000,5.02696,5.37378,5.02696,5.05645,118719.38605763,0
+GROW.US,D,20211210,000000,5.1318,5.15025,4.79888,4.88696,74446.2934079,0
+GROW.US,D,20211213,000000,4.85767,4.85767,4.55987,4.60296,92544.73778281,0
+GROW.US,D,20211214,000000,4.54418,4.63727,4.48541,4.55395,48557.618199348,0
+GROW.US,D,20211215,000000,4.55395,4.69593,4.40701,4.6422,117607.94463695,0
+GROW.US,D,20211216,000000,4.70087,4.74988,4.40701,4.49527,102087.31421402,0
+GROW.US,D,20211217,000000,4.42674,4.51489,4.27971,4.45612,108141.4248723,0
+GROW.US,D,20211220,000000,4.34833,4.34833,4.04482,4.17211,119221.36005693,0
+GROW.US,D,20211221,000000,4.20141,4.50513,4.20141,4.46598,187506.04938449,0
+GROW.US,D,20211222,000000,4.55395,4.73253,4.35811,4.4365,133037.30706002,0
+GROW.US,D,20211223,000000,4.42674,4.51489,4.26027,4.45612,112063.92068908,0
+GROW.US,D,20211227,000000,4.49527,4.54418,4.27004,4.3092,102247.54025824,0
+GROW.US,D,20211228,000000,4.32881,4.48541,4.29943,4.34833,95815.174444942,0
+GROW.US,D,20211229,000000,4.39743,4.44625,4.27004,4.38759,72075.353588966,0
+GROW.US,D,20211230,000000,4.35811,4.50513,4.31905,4.31905,58468.308896719,0
+GROW.US,D,20211231,000000,4.29943,4.38265,4.23079,4.3092,97025.996576598,0
+GROW.US,D,20220103,000000,4.34833,4.68431,4.27004,4.61271,88684.101388162,0
+GROW.US,D,20220104,000000,4.68124,4.70087,4.41687,4.49527,80424.347399613,0
+GROW.US,D,20220105,000000,4.46598,4.94286,4.44143,4.65206,325672.61803739,0
+GROW.US,D,20220106,000000,4.65206,5.02401,4.62248,4.97521,94648.972224337,0
+GROW.US,D,20220107,000000,4.97224,5.08988,4.81526,4.95252,68540.2397272,0
+GROW.US,D,20220110,000000,4.91339,4.91339,4.62888,4.75648,42125.252386044,0
+GROW.US,D,20220111,000000,4.80548,5.09966,4.66824,5.00163,113236.20744302,0
+GROW.US,D,20220112,000000,5.16839,5.73717,5.03101,5.69794,341384.91126004,0
+GROW.US,D,20220113,000000,5.76656,6.13428,5.5998,5.85481,278454.61125841,0
+GROW.US,D,20220114,000000,5.78618,5.78618,5.44291,5.67829,82127.002641697,0
+GROW.US,D,20220118,000000,5.61953,5.61953,5.28602,5.44291,88480.269521778,0
+GROW.US,D,20220119,000000,5.45278,5.59004,5.394,5.45278,84727.126549204,0
+GROW.US,D,20220120,000000,5.52141,6.24717,5.45278,5.4724,220733.68587176,0
+GROW.US,D,20220121,000000,5.394,5.46254,5.14875,5.21739,169839.60687565,0
+GROW.US,D,20220124,000000,5.04088,5.22726,4.75648,5.11937,197656.0650593,0
+GROW.US,D,20220125,000000,4.98201,5.43316,4.94286,5.18801,105713.69607567,0
+GROW.US,D,20220126,000000,5.26631,5.37349,5.11987,5.21739,58512.928807768,0
+GROW.US,D,20220127,000000,5.2959,5.3448,5.01633,5.14875,45355.125492678,0
+GROW.US,D,20220128,000000,5.1389,5.18801,4.90371,5.09966,77399.320248251,0
+GROW.US,D,20220131,000000,5.07027,5.3448,5.07027,5.2959,76142.864116661,0
+GROW.US,D,20220201,000000,5.3448,5.56066,5.25714,5.46254,77265.460515104,0
+GROW.US,D,20220202,000000,5.53117,5.53117,5.19767,5.26631,52297.578016385,0
+GROW.US,D,20220203,000000,5.16839,5.27616,5.06049,5.15861,45713.098869959,0
+GROW.US,D,20220204,000000,5.15861,5.35465,5.07027,5.2959,65110.591109733,0
+GROW.US,D,20220207,000000,5.30565,5.60966,5.30565,5.48216,116994.42086002,0
+GROW.US,D,20220208,000000,5.54103,5.65384,5.49204,5.58019,52501.409882768,0
+GROW.US,D,20220209,000000,5.65867,5.83529,5.46264,5.8058,109520.58575927,0
+GROW.US,D,20220210,000000,5.67829,5.92346,5.61953,5.69794,99148.484618099,0
+GROW.US,D,20220211,000000,5.69496,5.74407,5.31206,5.43965,114685.34046323,0
+GROW.US,D,20220214,000000,5.3808,5.47882,5.2532,5.28257,66430.934841237,0
+GROW.US,D,20220215,000000,5.34144,5.63609,5.34144,5.49862,67665.081017303,0
+GROW.US,D,20220216,000000,5.51825,5.66547,5.43965,5.5575,34897.840884953,0
+GROW.US,D,20220217,000000,5.51825,5.54773,5.31206,5.41017,62598.692935437,0
+GROW.US,D,20220218,000000,5.3022,5.46915,5.2532,5.3808,120846.94454357,0
+GROW.US,D,20220222,000000,5.31206,5.37092,5.15005,5.15497,69553.314525795,0
+GROW.US,D,20220223,000000,5.20398,5.34134,4.92916,4.97816,118390.82125809,0
+GROW.US,D,20220224,000000,4.81131,5.15497,4.76211,5.08624,83658.276861797,0
+GROW.US,D,20220225,000000,5.11573,5.47872,5.05675,5.4299,141455.258915,0
+GROW.US,D,20220228,000000,5.36116,5.71457,5.27272,5.51825,92620.794449372,0
+GROW.US,D,20220301,000000,5.5575,5.64584,5.31206,5.39066,83301.317573402,0
+GROW.US,D,20220302,000000,5.36116,5.43965,5.19422,5.24332,72715.243676967,0
+GROW.US,D,20220303,000000,5.27272,5.27272,5.05675,5.08624,49241.114109511,0
+GROW.US,D,20220304,000000,5.02726,5.05675,4.81131,4.86042,100287.30643874,0
+GROW.US,D,20220307,000000,4.81131,4.94877,4.53422,4.5855,214394.6162361,0
+GROW.US,D,20220308,000000,4.54615,4.88981,4.43827,4.61489,68683.226260336,0
+GROW.US,D,20220309,000000,4.68361,4.9193,4.62463,4.78183,68753.198393573,0
+GROW.US,D,20220310,000000,4.72295,4.80145,4.57564,4.63451,96395.233288584,0
+GROW.US,D,20220311,000000,4.67099,4.67099,4.43492,4.49389,67367.95297327,0
+GROW.US,D,20220314,000000,4.49389,4.7201,4.49389,4.50374,63721.28933388,0
+GROW.US,D,20220315,000000,4.58243,4.71023,4.47426,4.65127,44995.12393762,0
+GROW.US,D,20220316,000000,4.63154,4.85777,4.48403,4.79878,77554.475848036,0
+GROW.US,D,20220317,000000,4.88813,4.90687,4.73193,4.87749,28148.065249865,0
+GROW.US,D,20220318,000000,4.95609,5.19205,4.78892,4.95609,63763.881067156,0
+GROW.US,D,20220321,000000,4.95609,5.09374,4.7692,4.81842,69467.11697036,0
+GROW.US,D,20220322,000000,4.82828,5.14294,4.82828,4.93644,56380.299877392,0
+GROW.US,D,20220323,000000,4.90687,5.0053,4.87492,4.87749,36570.073460412,0
+GROW.US,D,20220324,000000,4.86269,5.06425,4.81842,4.95609,32734.789287951,0
+GROW.US,D,20220325,000000,4.94632,5.02491,4.90687,4.91673,40803.894565652,0
+GROW.US,D,20220328,000000,4.9758,5.25111,4.92658,5.09374,173293.59362641,0
+GROW.US,D,20220329,000000,5.18228,5.25111,4.95609,5.07411,98780.370351943,0
+GROW.US,D,20220330,000000,5.06425,5.2019,5.06425,5.12322,46323.580380223,0
+GROW.US,D,20220331,000000,5.10123,5.2314,5.01514,5.11345,61061.334182014,0
+GROW.US,D,20220401,000000,5.13308,5.18228,5.04462,5.1528,17827.682641951,0
+GROW.US,D,20220404,000000,5.16258,5.26099,5.11345,5.17242,42648.522251984,0
+GROW.US,D,20220405,000000,5.19205,5.19205,4.95609,5.02491,96102.1616001,0
+GROW.US,D,20220406,000000,4.93644,4.93644,4.7201,4.80865,157735.44191465,0
+GROW.US,D,20220407,000000,4.82828,4.93644,4.77838,4.84789,46998.963579286,0
+GROW.US,D,20220408,000000,4.83508,5.02225,4.83508,4.91388,71420.252167653,0
+GROW.US,D,20220411,000000,4.86466,4.96318,4.80558,4.82531,45775.972380982,0
+GROW.US,D,20220412,000000,4.83508,4.94345,4.82531,4.84496,45941.268869642,0
+GROW.US,D,20220413,000000,4.88437,5.14037,4.86605,5.05174,81909.987619776,0
+GROW.US,D,20220414,000000,5.01238,5.17981,4.97304,5.15025,115922.52890595,0
+GROW.US,D,20220418,000000,5.16996,5.17981,5.02225,5.13051,79972.063755796,0
+GROW.US,D,20220419,000000,5.11089,5.35703,5.11089,5.30781,67043.444529274,0
+GROW.US,D,20220420,000000,5.36688,5.45554,5.2093,5.31767,72363.354833012,0
+GROW.US,D,20220421,000000,5.45554,5.48502,5.30781,5.40624,84632.816282668,0
+GROW.US,D,20220422,000000,5.40624,5.40624,5.14037,5.23889,92369.300405275,0
+GROW.US,D,20220425,000000,5.16996,5.3236,5.0321,5.25862,124725.83453819,0
+GROW.US,D,20220426,000000,5.19946,5.35703,5.07155,5.31767,108920.24513788,0
+GROW.US,D,20220427,000000,5.32755,5.32755,5.05154,5.10103,121802.21627558,0
+GROW.US,D,20220428,000000,5.16009,5.2881,4.94345,5.21917,64551.82813273,0
+GROW.US,D,20220429,000000,5.21917,5.2881,5.11089,5.16996,42166.830030431,0
+GROW.US,D,20220502,000000,5.16009,5.21917,4.99267,5.09116,95268.580534589,0
+GROW.US,D,20220503,000000,5.05174,5.24875,5.05174,5.16009,26439.325474456,0
+GROW.US,D,20220504,000000,5.10103,5.2316,4.9828,5.2093,60308.880227501,0
+GROW.US,D,20220505,000000,5.11089,5.11089,4.96318,5.01238,30659.963424161,0
+GROW.US,D,20220506,000000,4.97984,5.11789,4.86151,4.90095,35990.014616771,0
+GROW.US,D,20220509,000000,4.77275,4.8467,4.38819,4.45721,83939.17948363,0
+GROW.US,D,20220510,000000,4.43748,4.68401,4.22054,4.53609,105276.62376515,0
+GROW.US,D,20220511,000000,4.41775,4.66754,4.35861,4.43748,72238.62189985,0
+GROW.US,D,20220512,000000,4.36844,4.58541,4.34871,4.45721,87554.406367507,0
+GROW.US,D,20220513,000000,4.51636,4.70372,4.50652,4.67415,28904.575559928,0
+GROW.US,D,20220516,000000,4.70372,4.79248,4.54595,4.57554,30666.047957486,0
+GROW.US,D,20220517,000000,4.68401,4.84177,4.68401,4.77275,24713.346187961,0
+GROW.US,D,20220518,000000,4.75796,4.80235,4.70401,4.74317,52029.85855009,0
+GROW.US,D,20220519,000000,4.66429,4.80235,4.66429,4.7629,34589.557863158,0
+GROW.US,D,20220520,000000,4.8122,4.8122,4.51636,4.64458,39867.890522507,0
+GROW.US,D,20220523,000000,4.7136,4.73332,4.60521,4.68401,20107.354461012,0
+GROW.US,D,20220524,000000,4.64458,4.64458,4.31914,4.36844,67845.588839276,0
+GROW.US,D,20220525,000000,4.36844,4.66429,4.36844,4.64458,40925.585232151,0
+GROW.US,D,20220526,000000,4.66429,4.83193,4.56076,4.78263,57824.362453168,0
+GROW.US,D,20220527,000000,4.83193,4.83203,4.75304,4.79248,25721.350542119,0
+GROW.US,D,20220531,000000,4.8122,4.8122,4.68401,4.74317,26075.267563851,0
+GROW.US,D,20220601,000000,4.76842,4.91081,4.70372,4.87138,41972.124964034,0
+GROW.US,D,20220602,000000,4.85165,4.93053,4.73332,4.79248,24513.570677127,0
+GROW.US,D,20220603,000000,4.73332,4.80235,4.68401,4.77275,31514.840356309,0
+GROW.US,D,20220606,000000,4.82207,4.97984,4.7136,4.92067,58507.858363332,0
+GROW.US,D,20220607,000000,4.86151,5.03702,4.8122,4.8122,64326.700399709,0
+GROW.US,D,20220608,000000,4.75304,4.89109,4.73332,4.78263,72524.59496612,0
+GROW.US,D,20220609,000000,4.73332,4.90095,4.7136,4.84177,27010.25751811,0
+GROW.US,D,20220610,000000,4.75982,4.83882,4.71044,4.74007,130987.41523744,0
+GROW.US,D,20220613,000000,4.61168,4.66117,4.44381,4.59195,114270.70230885,0
+GROW.US,D,20220614,000000,4.59195,4.6907,4.39454,4.44381,179398.84575461,0
+GROW.US,D,20220615,000000,4.49319,4.6907,4.4921,4.53268,184075.23176772,0
+GROW.US,D,20220616,000000,4.51293,4.53268,4.16731,4.28581,147470.20760108,0
+GROW.US,D,20220617,000000,4.29569,4.35494,4.27593,4.33519,51454.423148038,0
+GROW.US,D,20220621,000000,4.34506,4.44381,4.29569,4.36481,118422.53917626,0
+GROW.US,D,20220622,000000,4.32531,4.41419,4.10807,4.16731,97541.837662594,0
+GROW.US,D,20220623,000000,4.18706,4.39345,4.16741,4.26606,28797.545569627,0
+GROW.US,D,20220624,000000,4.35494,4.39444,4.31544,4.35494,70266.294729971,0
+GROW.US,D,20220627,000000,4.54258,4.59195,4.33519,4.41419,124689.78755979,0
+GROW.US,D,20220628,000000,4.38457,4.54258,4.31544,4.32531,50435.704150816,0
+GROW.US,D,20220629,000000,4.24632,4.39818,4.15745,4.38457,91201.678973113,0
+GROW.US,D,20220630,000000,4.30557,4.41419,4.18716,4.36481,34813.658454822,0
+GROW.US,D,20220701,000000,4.32531,4.48331,4.25629,4.40432,37299.697359578,0
+GROW.US,D,20220705,000000,4.40432,4.40432,4.26112,4.30557,19194.650688245,0
+GROW.US,D,20220706,000000,4.33519,4.38457,4.04882,4.15745,49309.644980923,0
+GROW.US,D,20220707,000000,4.21669,4.34506,4.17719,4.26606,28162.618321856,0
+GROW.US,D,20220708,000000,4.24529,4.26311,4.15845,4.19387,21591.975725745,0
+GROW.US,D,20220711,000000,4.24331,4.24331,4.10484,4.20375,36486.061336628,0
+GROW.US,D,20220712,000000,4.20375,4.24331,4.17408,4.22354,21674.877912826,0
+GROW.US,D,20220713,000000,4.17408,4.3076,4.06527,4.20375,74578.605298541,0
+GROW.US,D,20220714,000000,4.13451,4.17408,4.06527,4.08505,29541.486665085,0
+GROW.US,D,20220715,000000,4.16418,4.25321,4.15428,4.20909,11900.507855398,0
+GROW.US,D,20220718,000000,4.26311,4.28783,4.17408,4.23342,16745.230788289,0
+GROW.US,D,20220719,000000,4.24331,4.45102,4.24331,4.30265,26978.595881513,0
+GROW.US,D,20220720,000000,4.40158,4.45102,4.31256,4.34224,33352.965266296,0
+GROW.US,D,20220721,000000,4.31256,4.39158,4.28288,4.34224,16644.13056014,0
+GROW.US,D,20220722,000000,4.34718,4.36695,4.20117,4.25321,12293.787742897,0
+GROW.US,D,20220725,000000,4.29277,4.31246,4.08505,4.20375,51671.315604582,0
+GROW.US,D,20220726,000000,4.10484,4.15428,4.05538,4.09494,29019.809487837,0
+GROW.US,D,20220727,000000,4.16418,4.30265,4.12463,4.26311,22428.074612534,0
+GROW.US,D,20220728,000000,4.30265,4.31502,4.16993,4.18396,20360.574946891,0
+GROW.US,D,20220729,000000,4.16418,4.17408,4.07517,4.14441,59767.421874739,0
+GROW.US,D,20220801,000000,4.14441,4.20375,4.11483,4.18396,30264.35329635,0
+GROW.US,D,20220802,000000,4.21363,4.21363,4.14441,4.14441,19701.401459361,0
+GROW.US,D,20220803,000000,4.19059,4.29277,4.10484,4.10484,34676.367252764,0
+GROW.US,D,20220804,000000,4.11473,4.18396,4.09494,4.14441,20638.600574301,0
+GROW.US,D,20220805,000000,4.15134,4.2207,4.11171,4.21079,37748.315782322,0
+GROW.US,D,20220808,000000,4.2207,4.28013,4.13153,4.16125,36365.556621311,0
+GROW.US,D,20220809,000000,4.16125,4.28013,4.11171,4.11171,44304.814694673,0
+GROW.US,D,20220810,000000,4.12161,4.18592,4.08199,4.13153,24697.895379503,0
+GROW.US,D,20220811,000000,4.20087,4.2405,4.13153,4.20087,21778.961442538,0
+GROW.US,D,20220812,000000,4.1227,4.2405,4.1227,4.2306,18352.342937699,0
+GROW.US,D,20220815,000000,4.18106,4.29996,4.15134,4.28013,12433.730003273,0
+GROW.US,D,20220816,000000,4.29005,4.30492,4.19096,4.21079,23529.11062881,0
+GROW.US,D,20220817,000000,4.20087,4.2405,4.11171,4.2207,14245.447298174,0
+GROW.US,D,20220818,000000,4.2415,4.28013,4.15144,4.20087,22134.239708725,0
+GROW.US,D,20220819,000000,4.15134,4.25557,4.11647,4.14143,12295.454087173,0
+GROW.US,D,20220822,000000,4.14143,4.21079,3.96309,3.97299,37126.578816496,0
+GROW.US,D,20220823,000000,4.06217,4.06494,3.88383,3.93337,49177.779095665,0
+GROW.US,D,20220824,000000,3.94823,4.00273,3.90999,3.97299,35967.887198364,0
+GROW.US,D,20220825,000000,3.98291,4.03948,3.92346,3.95317,16181.310123588,0
+GROW.US,D,20220826,000000,4.00451,4.00451,3.91356,3.95317,24232.60196839,0
+GROW.US,D,20220829,000000,3.90364,3.91552,3.8542,3.8542,21438.822875194,0
+GROW.US,D,20220830,000000,3.8343,3.8442,3.7154,3.81448,50430.336846624,0
+GROW.US,D,20220831,000000,3.81942,3.81942,3.7253,3.74513,19429.280182077,0
+GROW.US,D,20220901,000000,3.7154,3.74503,3.69559,3.7154,27329.175038447,0
+GROW.US,D,20220902,000000,3.7352,3.90364,3.69687,3.7253,43352.02298081,0
+GROW.US,D,20220906,000000,3.7253,3.7253,3.59651,3.61632,34677.984856925,0
+GROW.US,D,20220907,000000,3.60641,3.62623,3.54697,3.62623,19127.495518469,0
+GROW.US,D,20220908,000000,3.56678,3.70549,3.56668,3.70549,23162.729916805,0
+GROW.US,D,20220909,000000,3.59332,3.71244,3.57347,3.61318,34682.591806101,0
+GROW.US,D,20220912,000000,3.57347,3.71959,3.57347,3.57347,30779.830582154,0
+GROW.US,D,20220913,000000,3.55362,3.55362,3.07715,3.15657,156723.97027576,0
+GROW.US,D,20220914,000000,3.14664,3.25603,3.06703,3.16649,74303.576880089,0
+GROW.US,D,20220915,000000,3.16838,3.22605,3.13671,3.19627,46926.825134923,0
+GROW.US,D,20220916,000000,3.25583,3.25583,3.03745,3.04737,82806.236851725,0
+GROW.US,D,20220919,000000,2.97789,3.14664,2.80914,3.10694,50267.443673543,0
+GROW.US,D,20220920,000000,3.08708,3.12678,2.97789,3.0573,26297.800462035,0
+GROW.US,D,20220921,000000,3.03745,3.06723,2.97789,2.99774,31679.460363513,0
+GROW.US,D,20220922,000000,3.00171,3.03249,2.92856,2.95804,11348.633244132,0
+GROW.US,D,20220923,000000,2.92826,2.93819,2.8687,2.88856,57809.020989617,0
+GROW.US,D,20220926,000000,2.82899,2.91833,2.82899,2.83893,15145.614930518,0
+GROW.US,D,20220927,000000,2.8687,2.87714,2.82899,2.85877,20871.813897197,0
+GROW.US,D,20220928,000000,2.89848,2.90841,2.85877,2.8687,23090.161913493,0
+GROW.US,D,20220929,000000,2.82899,2.88856,2.80914,2.82899,14078.752737394,0
+GROW.US,D,20220930,000000,2.81908,2.87366,2.81908,2.84885,24034.118358212,0
+GROW.US,D,20221003,000000,2.83893,3.0176,2.83893,2.98783,43677.882195525,0
+GROW.US,D,20221004,000000,2.97789,3.08708,2.97789,3.0573,32031.051397886,0
+GROW.US,D,20221005,000000,3.09701,3.11686,2.97799,3.00767,9982.5660733337,0
+GROW.US,D,20221006,000000,3.09115,3.09701,3.0176,3.0176,12352.027714719,0
+GROW.US,D,20221007,000000,3.0176,3.05025,2.77936,2.83893,53814.584166449,0
+GROW.US,D,20221010,000000,2.82899,2.84885,2.78929,2.83049,23064.976309312,0
+GROW.US,D,20221011,000000,2.82899,2.82899,2.6946,2.72973,28912.066176063,0
+GROW.US,D,20221012,000000,2.79882,2.79882,2.69003,2.69003,11694.179733501,0
+GROW.US,D,20221013,000000,2.63047,2.72973,2.62055,2.6801,31440.700835874,0
+GROW.US,D,20221014,000000,2.67712,2.86621,2.66716,2.73682,30654.814466692,0
+GROW.US,D,20221017,000000,2.66716,2.77664,2.66716,2.74678,10808.766199627,0
+GROW.US,D,20221018,000000,2.75674,2.81634,2.74678,2.74678,29506.313977134,0
+GROW.US,D,20221019,000000,2.74678,2.76668,2.73682,2.73682,14745.620896116,0
+GROW.US,D,20221020,000000,2.8049,2.8049,2.73682,2.73682,10576.654552131,0
+GROW.US,D,20221021,000000,2.77664,2.8052,2.76668,2.77664,20784.542980318,0
+GROW.US,D,20221024,000000,2.77664,2.8264,2.74678,2.74678,25251.938585369,0
+GROW.US,D,20221025,000000,2.74678,2.8463,2.74678,2.83635,33345.701877922,0
+GROW.US,D,20221026,000000,2.85625,2.85625,2.79654,2.8065,19422.017465147,0
+GROW.US,D,20221027,000000,2.83734,2.90601,2.8065,2.8463,21164.362039857,0
+GROW.US,D,20221028,000000,2.93587,2.93587,2.87616,2.89606,3755.9884776615,0
+GROW.US,D,20221031,000000,2.89606,2.92592,2.86621,2.88611,22763.01845183,0
+GROW.US,D,20221101,000000,2.89606,2.95259,2.89606,2.93587,23681.416918546,0
+GROW.US,D,20221102,000000,2.95021,2.95567,2.89606,2.92592,16665.817252674,0
+GROW.US,D,20221103,000000,2.91597,2.96742,2.91099,2.93587,17184.300413314,0
+GROW.US,D,20221104,000000,3.01141,3.02185,2.97568,2.98563,4027.2878059035,0
+GROW.US,D,20221107,000000,3.01549,3.17472,2.98563,3.15482,27484.631575568,0
+GROW.US,D,20221108,000000,3.17472,3.17692,3.04535,3.04535,16270.926008232,0
+GROW.US,D,20221109,000000,2.98563,3.06525,2.91597,2.93587,46269.598025509,0
+GROW.US,D,20221110,000000,3.07254,3.10247,2.98226,3.06256,13125.792577682,0
+GROW.US,D,20221111,000000,2.99273,3.0875,2.91293,2.94285,65592.875479458,0
+GROW.US,D,20221114,000000,3.01269,3.07254,2.96281,2.97278,14834.932362694,0
+GROW.US,D,20221115,000000,3.00271,3.05259,2.94784,2.95283,25636.094347154,0
+GROW.US,D,20221116,000000,2.97248,2.97777,2.89298,2.89298,7959.278529616,0
+GROW.US,D,20221117,000000,2.90295,2.91023,2.8431,2.8431,8185.8272635824,0
+GROW.US,D,20221118,000000,2.85307,2.91801,2.80319,2.80319,12599.517863822,0
+GROW.US,D,20221121,000000,2.83312,2.85307,2.79322,2.80319,28106.077004203,0
+GROW.US,D,20221122,000000,2.85806,2.90295,2.8431,2.86305,8716.111689548,0
+GROW.US,D,20221123,000000,2.90654,2.93288,2.8432,2.87682,5466.2400279592,0
+GROW.US,D,20221125,000000,2.8431,2.87302,2.8431,2.8431,3846.3163372968,0
+GROW.US,D,20221128,000000,2.87302,2.92101,2.81317,2.82315,16431.800208749,0
+GROW.US,D,20221129,000000,2.83312,2.85307,2.80319,2.81327,19601.477628226,0
+GROW.US,D,20221130,000000,2.81317,2.8431,2.78324,2.79322,51036.618108103,0
+GROW.US,D,20221201,000000,2.81317,2.94285,2.80329,2.94285,21769.729449329,0
+GROW.US,D,20221202,000000,2.9229,2.98276,2.90295,2.90295,11483.815470438,0
+GROW.US,D,20221205,000000,2.87302,2.9639,2.8431,2.883,29545.563650114,0
+GROW.US,D,20221206,000000,2.84,2.87302,2.82325,2.86305,10025.282692026,0
+GROW.US,D,20221207,000000,2.82315,2.86305,2.82315,2.82315,14984.294138627,0
+GROW.US,D,20221208,000000,2.83312,2.90295,2.81995,2.883,32809.469304072,0
+GROW.US,D,20221209,000000,2.85,2.9,2.85,2.9,6268,0
+GROW.US,D,20221212,000000,2.91,2.92,2.87,2.88,7523,0
+GROW.US,D,20221213,000000,2.89,2.9,2.85,2.89,15720,0
+GROW.US,D,20221214,000000,2.86,2.88,2.81,2.82,34467,0
+GROW.US,D,20221215,000000,2.81,2.91,2.81,2.9,32291,0
+GROW.US,D,20221216,000000,2.8913,2.9199,2.82,2.89,18341,0
+GROW.US,D,20221219,000000,2.9,2.9,2.68,2.69,76978,0
+GROW.US,D,20221220,000000,2.75,2.84,2.75,2.78,25891,0
+GROW.US,D,20221221,000000,2.79,2.81,2.78,2.79,33486,0
+GROW.US,D,20221222,000000,2.82,2.82,2.53,2.66,89772,0
+GROW.US,D,20221223,000000,2.62,2.65,2.6101,2.65,28217,0
+GROW.US,D,20221227,000000,2.67,2.72,2.63,2.63,29658,0
+GROW.US,D,20221228,000000,2.6,2.71,2.5888,2.71,54603,0
+GROW.US,D,20221229,000000,2.72,2.83,2.64,2.78,49501,0
+GROW.US,D,20221230,000000,2.78,2.9,2.78,2.89,83738,0
+GROW.US,D,20230103,000000,2.92,2.93,2.885,2.91,26464,0
+GROW.US,D,20230104,000000,2.9,2.94,2.9,2.94,21503,0
+GROW.US,D,20230105,000000,2.96,2.979,2.89,2.89,20638,0
+GROW.US,D,20230106,000000,2.92,2.9682,2.8673,2.95,19804,0
+GROW.US,D,20230109,000000,2.92,3.06,2.92,3.02,40158,0
+GROW.US,D,20230110,000000,3.05,3.06,2.91,3.05,23953,0
+GROW.US,D,20230111,000000,2.99,3.06,2.947,3.04,21797,0
+GROW.US,D,20230112,000000,3.07,3.07,3.0101,3.055,28718,0
+GROW.US,D,20230113,000000,3,3.0665,3,3,31962,0
+GROW.US,D,20230117,000000,3,3.06,2.96,3.02,26372,0
+GROW.US,D,20230118,000000,3.05,3.095,2.9873,2.99,45512,0
+GROW.US,D,20230119,000000,2.985,3.02,2.98,3,21341,0
+GROW.US,D,20230120,000000,2.97,3.07,2.97,3.0073,23607,0
+GROW.US,D,20230123,000000,3.03,3.09,3,3.07,26358,0
+GROW.US,D,20230124,000000,3.1,3.1,3.03,3.07,33838,0
+GROW.US,D,20230125,000000,3.075,3.15,3.075,3.12,41893,0
+GROW.US,D,20230126,000000,3.13,3.16,3.1,3.1,77328,0
+GROW.US,D,20230127,000000,3.08,3.1546,3.08,3.13,31558,0
+GROW.US,D,20230130,000000,3.09,3.19,3.09,3.11,27052,0
+GROW.US,D,20230131,000000,3.1226,3.16,3.11,3.1299,29390,0
+GROW.US,D,20230201,000000,3.15,3.2,3.1306,3.19,16374,0
+GROW.US,D,20230202,000000,3.24,3.28,3.2,3.25,27444,0
+GROW.US,D,20230203,000000,3.2342,3.3,3.2342,3.26,17362,0
+GROW.US,D,20230206,000000,3.28,3.2822,3.24,3.25,8743,0
+GROW.US,D,20230207,000000,3.28,3.28,3.1101,3.18,41740,0
+GROW.US,D,20230208,000000,3.16,3.22,3.12,3.12,11637,0
+GROW.US,D,20230209,000000,3.17,3.21,3.12,3.14,10624,0
+GROW.US,D,20230210,000000,3.05,3.12,3.05,3.07,16579,0
+GROW.US,D,20230213,000000,3.1,3.1299,3.05,3.05,8967,0
+GROW.US,D,20230214,000000,3.03,3.1,3.03,3.08,19668,0
+GROW.US,D,20230215,000000,3.0861,3.14,3.0802,3.1,11091,0
+GROW.US,D,20230216,000000,3.186,3.186,3.05,3.07,8804,0
+GROW.US,D,20230217,000000,3.0204,3.1299,3.0204,3.08,11571,0
+GROW.US,D,20230221,000000,3.045,3.09,3.01,3.07,10456,0
+GROW.US,D,20230222,000000,3.07,3.0875,2.9505,2.97,30360,0
+GROW.US,D,20230223,000000,2.96,3.045,2.96,2.96,6516,0
+GROW.US,D,20230224,000000,2.95,3.0048,2.93,2.93,7756,0
+GROW.US,D,20230227,000000,2.98,3.0188,2.75,2.8,32282,0
+GROW.US,D,20230228,000000,2.81,2.84,2.76,2.84,6256,0
+GROW.US,D,20230301,000000,2.8,2.85,2.7321,2.74,40683,0
+GROW.US,D,20230302,000000,2.77,2.77,2.53,2.65,114699,0
+GROW.US,D,20230303,000000,2.6601,2.73,2.66,2.71,19298,0
+GROW.US,D,20230306,000000,2.6801,2.7334,2.65,2.66,32134,0
+GROW.US,D,20230307,000000,2.66,2.71,2.66,2.7001,11167,0
+GROW.US,D,20230308,000000,2.725,2.7348,2.65,2.66,23268,0
+GROW.US,D,20230309,000000,2.69,2.6953,2.6364,2.64,12328,0
+GROW.US,D,20230310,000000,2.6,2.6303,2.4899,2.5,57434,0
+GROW.US,D,20230313,000000,2.49,2.5999,2.45,2.48,40035,0
+GROW.US,D,20230314,000000,2.51,2.61,2.5,2.56,24749,0
+GROW.US,D,20230315,000000,2.55,2.575,2.41,2.5,39955,0
+GROW.US,D,20230316,000000,2.51,2.56,2.46,2.54,11016,0
+GROW.US,D,20230317,000000,2.53,2.619,2.48,2.53,51790,0
+GROW.US,D,20230320,000000,2.46,2.59,2.46,2.5,31331,0
+GROW.US,D,20230321,000000,2.53,2.6997,2.53,2.59,39863,0
+GROW.US,D,20230322,000000,2.6201,2.7066,2.6201,2.6554,6193,0
+GROW.US,D,20230323,000000,2.65,2.68,2.6166,2.64,18842,0
+GROW.US,D,20230324,000000,2.63,2.63,2.545,2.59,25764,0
+GROW.US,D,20230327,000000,2.64,2.6408,2.59,2.59,16269,0
+GROW.US,D,20230328,000000,2.59,2.61,2.52,2.54,32608,0
+GROW.US,D,20230329,000000,2.61,2.62,2.48,2.56,35721,0
+GROW.US,D,20230330,000000,2.55,2.62,2.55,2.59,5726,0
+GROW.US,D,20230331,000000,2.5915,2.6699,2.5915,2.6699,11850,0
+GROW.US,D,20230403,000000,2.68,2.8,2.6701,2.74,23028,0
+GROW.US,D,20230404,000000,2.74,2.8,2.74,2.8,14442,0
+GROW.US,D,20230405,000000,2.79,2.8,2.75,2.78,10247,0
+GROW.US,D,20230406,000000,2.78,2.82,2.76,2.76,10409,0
+GROW.US,D,20230410,000000,2.7,2.78,2.7,2.775,13540,0
+GROW.US,D,20230411,000000,2.7849,2.88,2.78,2.81,31666,0
+GROW.US,D,20230412,000000,2.8,2.8763,2.8,2.86,26584,0
+GROW.US,D,20230413,000000,2.85,2.89,2.85,2.86,14345,0
+GROW.US,D,20230414,000000,2.87,2.8899,2.86,2.88,11380,0
+GROW.US,D,20230417,000000,2.89,2.949,2.79,2.79,37990,0
+GROW.US,D,20230418,000000,2.8,2.82,2.7,2.79,44396,0
+GROW.US,D,20230419,000000,2.77,2.815,2.77,2.79,14624,0
+GROW.US,D,20230420,000000,2.8,2.85,2.76,2.76,6434,0
+GROW.US,D,20230421,000000,2.7846,2.81,2.75,2.76,9354,0
+GROW.US,D,20230424,000000,2.76,2.7871,2.76,2.76,14363,0
+GROW.US,D,20230425,000000,2.76,2.79,2.76,2.7685,7125,0
+GROW.US,D,20230426,000000,2.7503,2.79,2.75,2.76,8507,0
+GROW.US,D,20230427,000000,2.73,2.79,2.73,2.74,8811,0
+GROW.US,D,20230428,000000,2.77,2.77,2.695,2.7399,50792,0
+GROW.US,D,20230501,000000,2.72,2.74,2.69,2.69,23704,0
+GROW.US,D,20230502,000000,2.6886,2.72,2.67,2.67,7105,0
+GROW.US,D,20230503,000000,2.66,2.7398,2.63,2.64,19743,0
+GROW.US,D,20230504,000000,2.67,2.74,2.6471,2.73,20547,0
+GROW.US,D,20230505,000000,2.81,2.8527,2.7437,2.8,20563,0
+GROW.US,D,20230508,000000,2.75,2.83,2.75,2.79,9624,0
+GROW.US,D,20230509,000000,2.805,2.84,2.805,2.84,6303,0
+GROW.US,D,20230510,000000,2.811,2.87,2.79,2.87,20406,0
+GROW.US,D,20230511,000000,2.87,2.9004,2.85,2.85,17174,0
+GROW.US,D,20230512,000000,2.94,2.94,2.85,2.88,3990,0
+GROW.US,D,20230515,000000,2.9,2.9099,2.79,2.79,18939,0
+GROW.US,D,20230516,000000,2.81,2.8428,2.72,2.72,32978,0
+GROW.US,D,20230517,000000,2.69,2.7927,2.69,2.78,27916,0
+GROW.US,D,20230518,000000,2.75,2.81,2.75,2.79,7063,0
+GROW.US,D,20230519,000000,2.8,2.82,2.79,2.79,26705,0
+GROW.US,D,20230522,000000,2.72,2.8132,2.72,2.745,27235,0
+GROW.US,D,20230523,000000,2.7823,2.7899,2.74,2.75,12347,0
+GROW.US,D,20230524,000000,2.73,2.75,2.65,2.66,34643,0
+GROW.US,D,20230525,000000,2.705,2.705,2.63,2.63,28427,0
+GROW.US,D,20230526,000000,2.71,2.71,2.59,2.59,16379,0
+GROW.US,D,20230530,000000,2.67,2.7,2.59,2.6,27215,0
+GROW.US,D,20230531,000000,2.6,2.84,2.6,2.64,24954,0
+GROW.US,D,20230601,000000,2.65,2.67,2.65,2.65,10274,0
+GROW.US,D,20230602,000000,2.67,2.74,2.63,2.72,11559,0
+GROW.US,D,20230605,000000,2.67,2.753,2.67,2.74,22043,0
+GROW.US,D,20230606,000000,2.78,2.7899,2.743,2.77,6273,0
+GROW.US,D,20230607,000000,2.8,2.81,2.78,2.79,12544,0
+GROW.US,D,20230608,000000,2.8,2.849,2.79,2.805,26697,0
+GROW.US,D,20230609,000000,2.81,2.84,2.79,2.79,11707,0
+GROW.US,D,20230612,000000,2.8321,2.8324,2.75,2.78,15748,0
+GROW.US,D,20230613,000000,2.8,2.8153,2.76,2.77,44032,0
+GROW.US,D,20230614,000000,2.77,2.84,2.75,2.78,24123,0
+GROW.US,D,20230615,000000,2.75,2.83,2.75,2.8,10188,0
+GROW.US,D,20230616,000000,2.795,2.82,2.77,2.81,22879,0
+GROW.US,D,20230620,000000,2.78,2.79,2.71,2.75,39251,0
+GROW.US,D,20230621,000000,2.75,2.79,2.73,2.75,18792,0
+GROW.US,D,20230622,000000,2.77,2.8062,2.75,2.77,8002,0
+GROW.US,D,20230623,000000,2.79,2.86,2.77,2.85,46565,0
+GROW.US,D,20230626,000000,2.8683,2.88,2.81,2.81,17231,0
+GROW.US,D,20230627,000000,2.85,2.949,2.825,2.85,34907,0
+GROW.US,D,20230628,000000,2.89,3.188,2.86,3.03,104426,0
+GROW.US,D,20230629,000000,3.08,3.08,3,3.04,17463,0
+GROW.US,D,20230630,000000,3.07,3.1466,3.0201,3.06,21238,0
+GROW.US,D,20230703,000000,3.06,3.09,3.035,3.07,24102,0
+GROW.US,D,20230705,000000,3.09,3.13,3.0457,3.05,21350,0
+GROW.US,D,20230706,000000,3.06,3.11,2.94,2.98,27921,0
+GROW.US,D,20230707,000000,2.96,3.16,2.96,3.08,38390,0
+GROW.US,D,20230710,000000,3.07,3.125,3.0401,3.05,29152,0
+GROW.US,D,20230711,000000,3.04,3.1,3.04,3.075,22533,0
+GROW.US,D,20230712,000000,3.15,3.17,3.1,3.15,35721,0
+GROW.US,D,20230713,000000,3.18,3.2,3.155,3.2,46861,0
+GROW.US,D,20230714,000000,3.2,3.29,3.2,3.2,31059,0
+GROW.US,D,20230717,000000,3.25,3.3,3.16,3.19,56530,0
+GROW.US,D,20230718,000000,3.21,3.2699,3.16,3.17,36037,0
+GROW.US,D,20230719,000000,3.15,3.2376,3.1256,3.16,24942,0
+GROW.US,D,20230720,000000,3.17,3.22,3.15,3.15,18258,0
+GROW.US,D,20230721,000000,3.14,3.19,3.14,3.17,19001,0
+GROW.US,D,20230724,000000,3.24,3.24,3.1763,3.21,13652,0
+GROW.US,D,20230725,000000,3.23,3.25,3.18,3.18,34985,0
+GROW.US,D,20230726,000000,3.2099,3.27,3.15,3.22,35322,0
+GROW.US,D,20230727,000000,3.22,3.24,3.1299,3.15,18233,0
+GROW.US,D,20230728,000000,3.11,3.17,3.0993,3.13,15908,0
+GROW.US,D,20230731,000000,3.15,3.23,3.15,3.19,11220,0
+GROW.US,D,20230801,000000,3.17,3.2373,3.14,3.16,19297,0
+GROW.US,D,20230802,000000,3.14,3.18,3.14,3.18,19400,0
+GROW.US,D,20230803,000000,3.2,3.2067,3.16,3.17,12419,0
+GROW.US,D,20230804,000000,3.2,3.2599,3.1516,3.1963,24621,0
+GROW.US,D,20230807,000000,3.23,3.23,3.14,3.15,28861,0
+GROW.US,D,20230808,000000,3.18,3.2163,3.14,3.15,18864,0
+GROW.US,D,20230809,000000,3.185,3.1898,3.14,3.14,8434,0
+GROW.US,D,20230810,000000,3.18,3.18,3.08,3.085,25567,0
+GROW.US,D,20230811,000000,2.99,3.05,2.95,3.0399,23560,0
+GROW.US,D,20230814,000000,3.04,3.04,2.9501,3.04,23770,0
+GROW.US,D,20230815,000000,3,3.05,2.96,2.96,12187,0
+GROW.US,D,20230816,000000,2.97,3,2.9,2.92,12274,0
+GROW.US,D,20230817,000000,2.955,2.96,2.9,2.91,13774,0
+GROW.US,D,20230818,000000,2.9,2.96,2.9,2.96,10166,0
+GROW.US,D,20230821,000000,2.96,2.99,2.92,2.92,10305,0
+GROW.US,D,20230822,000000,2.92,2.9387,2.9,2.9,11421,0
+GROW.US,D,20230823,000000,2.96,2.96,2.88,2.91,11779,0
+GROW.US,D,20230824,000000,2.895,2.9463,2.85,2.88,123015,0
+GROW.US,D,20230825,000000,2.88,2.9299,2.79,2.83,64178,0
+GROW.US,D,20230828,000000,2.87,2.97,2.8308,2.97,21395,0
+GROW.US,D,20230829,000000,2.96,2.99,2.9238,2.96,24488,0
+GROW.US,D,20230830,000000,2.91,3.08,2.91,3.02,26774,0
+GROW.US,D,20230831,000000,3.01,3.08,3.01,3.01,13554,0
+GROW.US,D,20230901,000000,3.01,3.07,3.0001,3.02,23047,0
+GROW.US,D,20230905,000000,3.05,3.05,3.01,3.03,10666,0
+GROW.US,D,20230906,000000,3.0196,3.0699,3,3,7851,0
+GROW.US,D,20230907,000000,3.04,3.04,2.97,2.97,13682,0
+GROW.US,D,20230908,000000,2.98,3.0046,2.95,2.95,11004,0
+GROW.US,D,20230911,000000,3.03,3.03,2.96,2.99,10662,0
+GROW.US,D,20230912,000000,2.96,3.0697,2.96,2.98,15947,0
+GROW.US,D,20230913,000000,2.98,3.03,2.93,2.97,20730,0
+GROW.US,D,20230914,000000,2.92,2.98,2.92,2.96,12071,0
+GROW.US,D,20230915,000000,2.97,3.04,2.96,2.99,22076,0
+GROW.US,D,20230918,000000,3,3.01,2.97,3,10763,0
+GROW.US,D,20230919,000000,2.98,3.01,2.9,2.98,27010,0
+GROW.US,D,20230920,000000,2.94,2.9625,2.9,2.9,15084,0
+GROW.US,D,20230921,000000,2.87,2.917,2.785,2.82,110958,0
+GROW.US,D,20230922,000000,2.83,2.9,2.82,2.86,23321,0
+GROW.US,D,20230925,000000,2.82,2.9299,2.82,2.88,13249,0
+GROW.US,D,20230926,000000,2.84,2.92,2.84,2.8689,4930,0
+GROW.US,D,20230927,000000,2.86,2.926,2.81,2.81,28292,0
+GROW.US,D,20230928,000000,2.85,2.95,2.81,2.81,4626,0
+GROW.US,D,20230929,000000,2.85,2.879,2.826,2.85,7017,0
+GROW.US,D,20231002,000000,2.85,2.9199,2.8003,2.83,40111,0
+GROW.US,D,20231003,000000,2.865,2.865,2.8,2.805,18538,0
+GROW.US,D,20231004,000000,2.79,2.85,2.79,2.85,9460,0
+GROW.US,D,20231005,000000,2.8262,2.85,2.77,2.77,7851,0
+GROW.US,D,20231006,000000,2.8198,2.8334,2.77,2.82,22965,0
+GROW.US,D,20231009,000000,2.82,2.85,2.78,2.83,19329,0
+GROW.US,D,20231010,000000,2.8,2.886,2.8,2.83,4402,0
+GROW.US,D,20231011,000000,2.82,2.9499,2.8,2.84,482838,0
+GROW.US,D,20231012,000000,2.89,2.94,2.83,2.84,8116,0
+GROW.US,D,20231013,000000,2.84,2.8597,2.77,2.77,29210,0
+GROW.US,D,20231016,000000,2.81,2.84,2.77,2.77,18214,0
+GROW.US,D,20231017,000000,2.77,2.82,2.76,2.76,13546,0
+GROW.US,D,20231018,000000,2.7567,2.81,2.75,2.75,8100,0
+GROW.US,D,20231019,000000,2.7549,2.79,2.72,2.72,15710,0
+GROW.US,D,20231020,000000,2.71,2.76,2.71,2.73,22568,0
+GROW.US,D,20231023,000000,2.71,2.76,2.65,2.67,27526,0
+GROW.US,D,20231024,000000,2.66,2.8,2.47,2.8,188238,0
+GROW.US,D,20231025,000000,2.79,2.82,2.745,2.75,21571,0
+GROW.US,D,20231026,000000,2.75,2.79,2.73,2.7499,14547,0
+GROW.US,D,20231027,000000,2.78,2.78,2.73,2.73,18907,0
+GROW.US,D,20231030,000000,2.78,2.78,2.75,2.75,9446,0
+GROW.US,D,20231031,000000,2.78,2.78,2.7501,2.7501,6950,0
+GROW.US,D,20231101,000000,2.79,2.79,2.75,2.7763,5355,0
+GROW.US,D,20231102,000000,2.77,2.79,2.74,2.74,9561,0
+GROW.US,D,20231103,000000,2.78,2.8,2.7503,2.76,20050,0
+GROW.US,D,20231106,000000,2.76,2.8199,2.76,2.77,6766,0
+GROW.US,D,20231107,000000,2.83,2.83,2.74,2.74,23252,0
+GROW.US,D,20231108,000000,2.7799,2.79,2.74,2.74,2457,0
+GROW.US,D,20231109,000000,2.87,2.87,2.765,2.765,16233,0
+GROW.US,D,20231110,000000,2.7555,2.81,2.7555,2.76,8530,0
+GROW.US,D,20231113,000000,2.76,2.82,2.75,2.75,46073,0
+GROW.US,D,20231114,000000,2.8,3.03,2.7,3.03,684805,0
+GROW.US,D,20231115,000000,3.05,3.0599,2.88,2.88,77141,0
+GROW.US,D,20231116,000000,2.88,2.9491,2.74,2.76,30407,0
+GROW.US,D,20231117,000000,2.75,2.8,2.718,2.7857,53593,0
+GROW.US,D,20231120,000000,2.75,2.94,2.75,2.94,102617,0
+GROW.US,D,20231121,000000,2.94,2.99,2.9,2.92,21872,0
+GROW.US,D,20231122,000000,2.96,2.96,2.92,2.96,9610,0
+GROW.US,D,20231124,000000,2.99,3.0627,2.8794,3.02,4359,0
+GROW.US,D,20231127,000000,3,3.11,3,3.05,13146,0
+GROW.US,D,20231128,000000,3.02,3.11,3.02,3.02,15511,0
+GROW.US,D,20231129,000000,3.01,3.06,3,3,9783,0
+GROW.US,D,20231130,000000,3,3.027,2.95,2.95,5167,0
+GROW.US,D,20231201,000000,2.94,2.99,2.94,2.96,8702,0
+GROW.US,D,20231204,000000,2.97,3.045,2.97,3.02,19695,0
+GROW.US,D,20231205,000000,3.03,3.03,3,3.02,12932,0
+GROW.US,D,20231206,000000,3.01,3.03,2.93,2.93,20877,0
+GROW.US,D,20231207,000000,3,3,2.94,2.98,17569,0
+GROW.US,D,20231208,000000,3,3.0199,2.8711,2.9486,29112,0
+GROW.US,D,20231211,000000,2.95,3,2.89,2.9,38582,0
+GROW.US,D,20231212,000000,2.9,3,2.82,2.82,66789,0
+GROW.US,D,20231213,000000,2.78,2.8899,2.78,2.83,28837,0
+GROW.US,D,20231214,000000,2.83,2.88,2.8,2.86,40056,0
+GROW.US,D,20231215,000000,2.79,2.85,2.76,2.79,26876,0
+GROW.US,D,20231218,000000,2.75,2.79,2.72,2.72,21576,0
+GROW.US,D,20231219,000000,2.76,2.82,2.74,2.78,55008,0
+GROW.US,D,20231220,000000,2.7419,2.81,2.72,2.8,68401,0
+GROW.US,D,20231221,000000,2.79,2.85,2.7473,2.84,31337,0
+GROW.US,D,20231222,000000,2.83,2.84,2.83,2.84,20570,0
+GROW.US,D,20231226,000000,2.84,2.86,2.83,2.86,43547,0
+GROW.US,D,20231227,000000,2.81,3.05,2.81,2.88,96994,0
+GROW.US,D,20231228,000000,2.87,2.935,2.8369,2.88,44794,0
+GROW.US,D,20231229,000000,2.9,2.92,2.82,2.82,26971,0
+GROW.US,D,20240102,000000,2.82,2.8617,2.75,2.76,33628,0
+GROW.US,D,20240103,000000,2.76,2.8,2.7596,2.79,22997,0
+GROW.US,D,20240104,000000,2.82,2.89,2.8,2.87,20848,0
+GROW.US,D,20240105,000000,2.83,2.88,2.8,2.8,42520,0
+GROW.US,D,20240108,000000,2.81,2.84,2.8,2.8,5412,0
+GROW.US,D,20240109,000000,2.84,2.84,2.77,2.8,13204,0
+GROW.US,D,20240110,000000,2.78,2.8199,2.76,2.76,10277,0
+GROW.US,D,20240111,000000,2.815,2.8701,2.77,2.78,38446,0
+GROW.US,D,20240112,000000,2.87,2.87,2.7892,2.8012,14634,0
+GROW.US,D,20240116,000000,2.8,2.84,2.79,2.79,23091,0
+GROW.US,D,20240117,000000,2.78,2.8342,2.78,2.79,19813,0
+GROW.US,D,20240118,000000,2.78,2.8,2.78,2.8,11025,0
+GROW.US,D,20240119,000000,2.8141,2.8715,2.76,2.79,35527,0
+GROW.US,D,20240122,000000,2.8,2.8,2.7475,2.75,26232,0
+GROW.US,D,20240123,000000,2.74,2.83,2.74,2.8,32803,0
+GROW.US,D,20240124,000000,2.812,2.83,2.8,2.81,13679,0
+GROW.US,D,20240125,000000,2.81,2.83,2.81,2.81,9127,0
+GROW.US,D,20240126,000000,2.81,2.85,2.81,2.84,33209,0
+GROW.US,D,20240129,000000,2.82,2.8699,2.82,2.85,10016,0
+GROW.US,D,20240130,000000,2.82,2.89,2.82,2.89,10650,0
+GROW.US,D,20240131,000000,2.89,2.94,2.8484,2.92,74578,0
+GROW.US,D,20240201,000000,2.92,2.9242,2.8,2.83,36478,0
+GROW.US,D,20240202,000000,2.79,2.84,2.79,2.84,14234,0
+GROW.US,D,20240205,000000,2.83,2.8469,2.77,2.77,22806,0
+GROW.US,D,20240206,000000,2.84,2.84,2.76,2.76,20790,0
+GROW.US,D,20240207,000000,2.76,2.79,2.75,2.77,30096,0
+GROW.US,D,20240208,000000,2.8,2.8,2.7552,2.76,18803,0
+GROW.US,D,20240209,000000,2.772,2.79,2.7,2.77,131548,0
+GROW.US,D,20240212,000000,2.77,2.8,2.75,2.76,33883,0
+GROW.US,D,20240213,000000,2.7,2.75,2.7,2.7,29014,0
+GROW.US,D,20240214,000000,2.7,2.7,2.575,2.61,117507,0
+GROW.US,D,20240215,000000,2.61,2.6539,2.5985,2.6,102104,0
+GROW.US,D,20240216,000000,2.62,2.65,2.595,2.61,66701,0
+GROW.US,D,20240220,000000,2.58,2.6441,2.57,2.62,58718,0
+GROW.US,D,20240221,000000,2.62,2.65,2.62,2.65,10362,0
+GROW.US,D,20240222,000000,2.63,2.685,2.63,2.66,17227,0
+GROW.US,D,20240223,000000,2.63,2.67,2.63,2.66,12342,0
+GROW.US,D,20240226,000000,2.65,2.69,2.64,2.64,15441,0
+GROW.US,D,20240227,000000,2.69,2.7,2.6463,2.65,11984,0
+GROW.US,D,20240228,000000,2.64,2.7199,2.6,2.63,34920,0
+GROW.US,D,20240229,000000,2.62,2.6946,2.61,2.61,26691,0
+GROW.US,D,20240301,000000,2.6,2.7,2.6,2.65,18381,0
+GROW.US,D,20240304,000000,2.67,2.6899,2.59,2.59,55641,0
+GROW.US,D,20240305,000000,2.59,2.6178,2.56,2.59,17263,0
+GROW.US,D,20240306,000000,2.57,2.6287,2.57,2.6,23944,0
+GROW.US,D,20240307,000000,2.61,2.63,2.58,2.63,164359,0
+GROW.US,D,20240308,000000,2.65,2.7,2.6,2.63,45525,0
+GROW.US,D,20240311,000000,2.61,2.68,2.61,2.61,25725,0
+GROW.US,D,20240312,000000,2.66,2.6699,2.59,2.6,56708,0
+GROW.US,D,20240313,000000,2.58,2.63,2.54,2.61,28590,0
+GROW.US,D,20240314,000000,2.6197,2.6399,2.6,2.615,15561,0
+GROW.US,D,20240315,000000,2.6,2.64,2.585,2.6,181703,0
+GROW.US,D,20240318,000000,2.66,2.66,2.62,2.63,11478,0
+GROW.US,D,20240319,000000,2.645,2.66,2.62,2.62,20085,0
+GROW.US,D,20240320,000000,2.61,2.65,2.6,2.6,14871,0
+GROW.US,D,20240321,000000,2.6,2.7199,2.6,2.64,13907,0
+GROW.US,D,20240322,000000,2.66,2.68,2.66,2.68,5867,0
+GROW.US,D,20240325,000000,2.69,2.72,2.68,2.69,22114,0
+GROW.US,D,20240326,000000,2.71,2.71,2.6604,2.69,11220,0
+GROW.US,D,20240327,000000,2.73,2.75,2.69,2.745,41271,0
+GROW.US,D,20240328,000000,2.74,2.8096,2.7172,2.78,11992,0
+GROW.US,D,20240401,000000,2.8,2.8198,2.78,2.78,28263,0
+GROW.US,D,20240402,000000,2.78,2.94,2.78,2.93,29036,0
+GROW.US,D,20240403,000000,2.88,2.9458,2.77,2.78,63411,0
+GROW.US,D,20240404,000000,2.82,2.82,2.77,2.8,4916,0
+GROW.US,D,20240405,000000,2.77,2.8,2.77,2.79,12959,0
+GROW.US,D,20240408,000000,2.7996,2.89,2.7996,2.86,30341,0
+GROW.US,D,20240409,000000,2.81,2.9,2.81,2.87,31059,0
+GROW.US,D,20240410,000000,2.89,2.89,2.81,2.8299,37077,0
+GROW.US,D,20240411,000000,2.8,2.872,2.8,2.8,19407,0
+GROW.US,D,20240412,000000,2.81,2.8399,2.795,2.81,17463,0
+GROW.US,D,20240415,000000,2.8,2.8299,2.78,2.79,15113,0
+GROW.US,D,20240416,000000,2.78,2.82,2.77,2.77,10555,0
+GROW.US,D,20240417,000000,2.77,2.81,2.69,2.69,18972,0
+GROW.US,D,20240418,000000,2.67,2.75,2.6614,2.74,23243,0
+GROW.US,D,20240419,000000,2.71,2.75,2.67,2.67,32390,0
+GROW.US,D,20240422,000000,2.72,2.76,2.66,2.66,19832,0
+GROW.US,D,20240423,000000,2.68,2.7671,2.66,2.68,32617,0
+GROW.US,D,20240424,000000,2.7,2.77,2.7,2.73,7127,0
+GROW.US,D,20240425,000000,2.73,2.737,2.69,2.7,12535,0
+GROW.US,D,20240426,000000,2.73,2.73,2.69,2.69,6022,0
+GROW.US,D,20240429,000000,2.69,2.7461,2.655,2.655,16531,0
+GROW.US,D,20240430,000000,2.75,2.75,2.65,2.67,22663,0
+GROW.US,D,20240501,000000,2.685,2.72,2.66,2.66,8906,0
+GROW.US,D,20240502,000000,2.67,2.74,2.66,2.69,14430,0
+GROW.US,D,20240503,000000,2.7,2.72,2.67,2.68,26753,0
+GROW.US,D,20240506,000000,2.71,2.72,2.68,2.68,33408,0
+GROW.US,D,20240507,000000,2.6901,2.72,2.68,2.72,23372,0
+GROW.US,D,20240508,000000,2.7,2.72,2.7,2.72,7734,0
+GROW.US,D,20240509,000000,2.69,2.73,2.69,2.72,11612,0
+GROW.US,D,20240510,000000,2.61,2.7,2.61,2.64,45700,0
+GROW.US,D,20240513,000000,2.66,2.67,2.5899,2.59,56193,0
+GROW.US,D,20240514,000000,2.63,2.66,2.62,2.65,16630,0
+GROW.US,D,20240515,000000,2.65,2.675,2.65,2.65,13686,0
+GROW.US,D,20240516,000000,2.67,2.68,2.65,2.67,11350,0
+GROW.US,D,20240517,000000,2.68,2.7,2.67,2.68,20770,0
+GROW.US,D,20240520,000000,2.63,2.7,2.63,2.68,33573,0
+GROW.US,D,20240521,000000,2.68,2.7,2.67,2.67,6032,0
+GROW.US,D,20240522,000000,2.66,2.6806,2.66,2.67,11156,0
+GROW.US,D,20240523,000000,2.66,2.68,2.62,2.6382,12278,0
+GROW.US,D,20240524,000000,2.65,2.65,2.62,2.63,21532,0
+GROW.US,D,20240528,000000,2.63,2.6633,2.63,2.64,8594,0
+GROW.US,D,20240529,000000,2.65,2.65,2.61,2.61,16858,0
+GROW.US,D,20240530,000000,2.61,2.639,2.56,2.56,20615,0
+GROW.US,D,20240531,000000,2.5899,2.61,2.58,2.58,9400,0
+GROW.US,D,20240603,000000,2.59,2.6104,2.5701,2.58,22578,0
+GROW.US,D,20240604,000000,2.6,2.6012,2.58,2.58,18561,0
+GROW.US,D,20240605,000000,2.59,2.6,2.58,2.6,15022,0
+GROW.US,D,20240606,000000,2.59,2.6071,2.59,2.59,8424,0
+GROW.US,D,20240607,000000,2.61,2.63,2.59,2.6,18771,0
+GROW.US,D,20240610,000000,2.59,2.63,2.58,2.59,28188,0
+GROW.US,D,20240611,000000,2.59,2.6301,2.59,2.59,22718,0
+GROW.US,D,20240612,000000,2.58,2.6399,2.58,2.6,25369,0
+GROW.US,D,20240613,000000,2.601,2.62,2.57,2.57,27523,0
+GROW.US,D,20240614,000000,2.57,2.5997,2.55,2.55,33257,0
+GROW.US,D,20240617,000000,2.5662,2.59,2.5662,2.57,11621,0
+GROW.US,D,20240618,000000,2.58,2.64,2.58,2.58,31678,0
+GROW.US,D,20240620,000000,2.57,2.6001,2.565,2.58,56176,0
+GROW.US,D,20240621,000000,2.57,2.61,2.57,2.59,12620,0
+GROW.US,D,20240624,000000,2.61,2.63,2.57,2.57,16335,0
+GROW.US,D,20240625,000000,2.57,2.6,2.57,2.58,20118,0
+GROW.US,D,20240626,000000,2.58,2.607,2.57,2.58,7710,0
+GROW.US,D,20240627,000000,2.58,2.6,2.58,2.6,8882,0
+GROW.US,D,20240628,000000,2.61,2.61,2.58,2.61,19344,0
+GROW.US,D,20240701,000000,2.58,2.62,2.55,2.6,35506,0
+GROW.US,D,20240702,000000,2.57,2.61,2.57,2.58,19060,0
+GROW.US,D,20240703,000000,2.6,2.61,2.58,2.59,2427,0
+GROW.US,D,20240705,000000,2.6,2.63,2.58,2.63,20597,0
+GROW.US,D,20240708,000000,2.62,2.65,2.62,2.635,21672,0
+GROW.US,D,20240709,000000,2.61,2.63,2.6,2.6,10632,0
+GROW.US,D,20240710,000000,2.59,2.63,2.59,2.61,20249,0
+GROW.US,D,20240711,000000,2.62,2.6502,2.58,2.61,101932,0
+GROW.US,D,20240712,000000,2.64,2.715,2.63,2.67,22765,0
+GROW.US,D,20240715,000000,2.66,2.7,2.66,2.68,10379,0
+GROW.US,D,20240716,000000,2.66,2.69,2.66,2.66,29758,0
+GROW.US,D,20240717,000000,2.69,2.69,2.59,2.59,54670,0
+GROW.US,D,20240718,000000,2.59,2.63,2.55,2.55,191524,0
+GROW.US,D,20240719,000000,2.5797,2.73,2.5797,2.69,95124,0
+GROW.US,D,20240722,000000,2.69,2.718,2.67,2.69,18209,0
+GROW.US,D,20240723,000000,2.71,2.71,2.67,2.69,78856,0
+GROW.US,D,20240724,000000,2.69,2.7299,2.67,2.68,42313,0
+GROW.US,D,20240725,000000,2.68,2.69,2.63,2.635,23843,0
+GROW.US,D,20240726,000000,2.66,2.67,2.635,2.65,22620,0
+GROW.US,D,20240729,000000,2.65,2.69,2.65,2.6555,10540,0
+GROW.US,D,20240730,000000,2.68,2.69,2.66,2.66,24119,0
+GROW.US,D,20240731,000000,2.68,2.68,2.65,2.65,11834,0
+GROW.US,D,20240801,000000,2.68,2.6895,2.618,2.63,36180,0
+GROW.US,D,20240802,000000,2.62,2.6201,2.53,2.53,45307,0
+GROW.US,D,20240805,000000,2.53,2.54,2.47,2.49,51392,0
+GROW.US,D,20240806,000000,2.53,2.5399,2.49,2.53,8554,0
+GROW.US,D,20240807,000000,2.55,2.56,2.54,2.55,8293,0
+GROW.US,D,20240808,000000,2.55,2.57,2.55,2.57,5678,0
+GROW.US,D,20240809,000000,2.55,2.62,2.55,2.62,20822,0
+GROW.US,D,20240812,000000,2.62,2.63,2.55,2.55,38957,0
+GROW.US,D,20240813,000000,2.62,2.62,2.56,2.58,11514,0
+GROW.US,D,20240814,000000,2.59,2.5999,2.59,2.59,5622,0
+GROW.US,D,20240815,000000,2.6,2.6,2.57,2.58,26041,0
+GROW.US,D,20240816,000000,2.6,2.61,2.5802,2.59,12364,0
+GROW.US,D,20240819,000000,2.59,2.64,2.58,2.61,19714,0
+GROW.US,D,20240820,000000,2.61,2.64,2.57,2.57,32099,0
+GROW.US,D,20240821,000000,2.588,2.59,2.56,2.56,8780,0
+GROW.US,D,20240822,000000,2.5711,2.5799,2.54,2.54,4796,0
+GROW.US,D,20240823,000000,2.56,2.56,2.54,2.54,3964,0
+GROW.US,D,20240826,000000,2.58,2.59,2.55,2.55,8595,0
+GROW.US,D,20240827,000000,2.6,2.6,2.56,2.56,6401,0
+GROW.US,D,20240828,000000,2.5672,2.61,2.5672,2.57,7554,0
+GROW.US,D,20240829,000000,2.54,2.652,2.532,2.6,44295,0
+GROW.US,D,20240830,000000,2.59,2.65,2.56,2.56,48467,0
+GROW.US,D,20240903,000000,2.56,2.57,2.54,2.54,29098,0
+GROW.US,D,20240904,000000,2.53,2.58,2.53,2.57,13539,0
+GROW.US,D,20240905,000000,2.55,2.59,2.55,2.57,6009,0
+GROW.US,D,20240906,000000,2.59,2.6,2.56,2.58,22412,0
+GROW.US,D,20240909,000000,2.6,2.6,2.55,2.55,6625,0
+GROW.US,D,20240910,000000,2.6,2.6052,2.55,2.56,18944,0
+GROW.US,D,20240911,000000,2.58,2.58,2.53,2.53,23537,0
+GROW.US,D,20240912,000000,2.56,2.5692,2.53,2.55,34555,0
+GROW.US,D,20240913,000000,2.54,2.575,2.54,2.575,19578,0
+GROW.US,D,20240916,000000,2.57,2.6,2.57,2.58,44309,0
+GROW.US,D,20240917,000000,2.6,2.61,2.57,2.57,62388,0
+GROW.US,D,20240918,000000,2.5757,2.5927,2.54,2.54,23804,0
+GROW.US,D,20240919,000000,2.579,2.58,2.52,2.525,23478,0
+GROW.US,D,20240920,000000,2.55,2.58,2.53,2.58,50889,0
+GROW.US,D,20240923,000000,2.58,2.58,2.54,2.57,30050,0
+GROW.US,D,20240924,000000,2.56,2.59,2.56,2.56,38974,0
+GROW.US,D,20240925,000000,2.58,2.59,2.56,2.56,27673,0
+GROW.US,D,20240926,000000,2.57,2.59,2.56,2.58,22057,0
+GROW.US,D,20240927,000000,2.57,2.6001,2.5548,2.57,77389,0
+GROW.US,D,20240930,000000,2.56,2.59,2.56,2.58,14447,0
+GROW.US,D,20241001,000000,2.58,2.58,2.55,2.55,34072,0
+GROW.US,D,20241002,000000,2.57,2.5831,2.54,2.5503,18677,0
+GROW.US,D,20241003,000000,2.56,2.58,2.54,2.54,30007,0
+GROW.US,D,20241004,000000,2.5517,2.5517,2.52,2.53,54581,0
+GROW.US,D,20241007,000000,2.54,2.55,2.52,2.53,13161,0
+GROW.US,D,20241008,000000,2.5434,2.5434,2.47,2.48,33297,0
+GROW.US,D,20241009,000000,2.48,2.4999,2.42,2.43,42717,0
+GROW.US,D,20241010,000000,2.45,2.45,2.4,2.425,55055,0
+GROW.US,D,20241011,000000,2.4317,2.4899,2.3849,2.42,185503,0
+GROW.US,D,20241014,000000,2.41,2.47,2.41,2.44,35020,0
+GROW.US,D,20241015,000000,2.42,2.52,2.42,2.43,34586,0
+GROW.US,D,20241016,000000,2.46,2.5086,2.4417,2.47,10922,0
+GROW.US,D,20241017,000000,2.5033,2.5033,2.455,2.47,23337,0
+GROW.US,D,20241018,000000,2.46,2.5,2.46,2.46,36349,0
+GROW.US,D,20241021,000000,2.49,2.49,2.42,2.43,37795,0
+GROW.US,D,20241022,000000,2.41,2.4387,2.41,2.43,41143,0
+GROW.US,D,20241023,000000,2.44,2.4614,2.41,2.41,14147,0
+GROW.US,D,20241024,000000,2.4,2.46,2.39,2.46,80471,0
+GROW.US,D,20241025,000000,2.4127,2.44,2.41,2.415,89253,0
+GROW.US,D,20241028,000000,2.43,2.47,2.4,2.46,26558,0
+GROW.US,D,20241029,000000,2.44,2.54,2.42,2.48,341547,0
+GROW.US,D,20241030,000000,2.48,2.54,2.44,2.45,573953,0
+GROW.US,D,20241031,000000,2.45,2.5,2.45,2.45,14842,0
+GROW.US,D,20241101,000000,2.465,2.485,2.45,2.48,22999,0
+GROW.US,D,20241104,000000,2.49,2.49,2.44,2.46,26680,0
+GROW.US,D,20241105,000000,2.45,2.49,2.39,2.4,42439,0
+GROW.US,D,20241106,000000,2.46,2.49,2.44,2.49,25935,0
+GROW.US,D,20241107,000000,2.49,2.51,2.46,2.46,56403,0
+GROW.US,D,20241108,000000,2.46,2.49,2.43,2.47,33488,0
+GROW.US,D,20241111,000000,2.51,2.51,2.455,2.51,35429,0
+GROW.US,D,20241112,000000,2.49,2.53,2.49,2.5,28961,0
+GROW.US,D,20241113,000000,2.47,2.51,2.43,2.43,31328,0
+GROW.US,D,20241114,000000,2.45,2.46,2.4,2.4,32947,0
+GROW.US,D,20241115,000000,2.41,2.4253,2.39,2.395,32897,0
+GROW.US,D,20241118,000000,2.4,2.44,2.38,2.44,38464,0
+GROW.US,D,20241119,000000,2.43,2.45,2.42,2.43,6750,0
+GROW.US,D,20241120,000000,2.43,2.44,2.41,2.44,18605,0
+GROW.US,D,20241121,000000,2.42,2.46,2.405,2.44,25186,0
+GROW.US,D,20241122,000000,2.43,2.46,2.4,2.43,26967,0
+GROW.US,D,20241125,000000,2.43,2.56,2.4162,2.49,121498,0
+GROW.US,D,20241126,000000,2.51,2.55,2.44,2.45,16289,0
+GROW.US,D,20241127,000000,2.47,2.49,2.41,2.43,8852,0
+GROW.US,D,20241129,000000,2.45,2.48,2.4301,2.44,11418,0
+GROW.US,D,20241202,000000,2.43,2.445,2.41,2.42,9544,0
+GROW.US,D,20241203,000000,2.44,2.4628,2.42,2.42,7306,0
+GROW.US,D,20241204,000000,2.41,2.45,2.4,2.41,28404,0
+GROW.US,D,20241205,000000,2.41,2.4525,2.41,2.41,5777,0
+GROW.US,D,20241206,000000,2.42,2.46,2.41,2.46,33733,0
+GROW.US,D,20241209,000000,2.43,2.4642,2.4,2.4,21325,0
+GROW.US,D,20241210,000000,2.4,2.4399,2.4,2.42,28074,0
+GROW.US,D,20241211,000000,2.43,2.44,2.4001,2.43,13563,0
+GROW.US,D,20241212,000000,2.41,2.45,2.4034,2.43,23109,0
+GROW.US,D,20241213,000000,2.4,2.44,2.4,2.44,39285,0
+GROW.US,D,20241216,000000,2.45,2.45,2.41,2.43,24754,0
+GROW.US,D,20241217,000000,2.41,2.44,2.4,2.42,54046,0
+GROW.US,D,20241218,000000,2.44,2.44,2.415,2.42,28617,0
+GROW.US,D,20241219,000000,2.43,2.4441,2.42,2.43,15130,0
+GROW.US,D,20241220,000000,2.42,2.43,2.42,2.43,12660,0
+GROW.US,D,20241223,000000,2.41,2.45,2.4051,2.42,43504,0
+GROW.US,D,20241224,000000,2.43,2.4386,2.42,2.435,7041,0
+GROW.US,D,20241226,000000,2.44,2.4699,2.44,2.45,26502,0
+GROW.US,D,20241227,000000,2.43,2.48,2.43,2.45,17621,0
+GROW.US,D,20241230,000000,2.47,2.47,2.41,2.42,40839,0
+GROW.US,D,20241231,000000,2.42,2.46,2.42,2.44,14884,0
+GROW.US,D,20250102,000000,2.48,2.49,2.44,2.4499,13215,0
+GROW.US,D,20250103,000000,2.46,2.4699,2.43,2.46,7335,0
+GROW.US,D,20250106,000000,2.46,2.49,2.43,2.43,13989,0
+GROW.US,D,20250107,000000,2.43,2.46,2.42,2.42,12091,0
+GROW.US,D,20250108,000000,2.43,2.43,2.42,2.42,8343,0
+GROW.US,D,20250110,000000,2.42,2.46,2.42,2.425,25734,0
+GROW.US,D,20250113,000000,2.46,2.46,2.42,2.43,15488,0
+GROW.US,D,20250114,000000,2.4249,2.448,2.42,2.43,15317,0
+GROW.US,D,20250115,000000,2.43,2.4548,2.41,2.41,82962,0
+GROW.US,D,20250116,000000,2.41,2.4541,2.4,2.41,27159,0
+GROW.US,D,20250117,000000,2.4,2.45,2.4,2.43,12647,0
+GROW.US,D,20250121,000000,2.44,2.45,2.425,2.435,18266,0
+GROW.US,D,20250122,000000,2.4,2.4401,2.4,2.43,11339,0
+GROW.US,D,20250123,000000,2.42,2.45,2.42,2.45,8074,0
+GROW.US,D,20250124,000000,2.45,2.49,2.4368,2.45,14078,0
+GROW.US,D,20250127,000000,2.47,2.48,2.43,2.4301,35443,0
+GROW.US,D,20250128,000000,2.425,2.4443,2.42,2.42,19648,0
+GROW.US,D,20250129,000000,2.42,2.4716,2.42,2.44,10010,0
+GROW.US,D,20250130,000000,2.42,2.5,2.42,2.48,16124,0
+GROW.US,D,20250131,000000,2.4486,2.49,2.43,2.46,57532,0
+GROW.US,D,20250203,000000,2.43,2.4694,2.4201,2.46,31813,0
+GROW.US,D,20250204,000000,2.47,2.47,2.449,2.46,31728,0
+GROW.US,D,20250205,000000,2.455,2.48,2.43,2.48,99714,0
+GROW.US,D,20250206,000000,2.47,2.48,2.44,2.46,39044,0
+GROW.US,D,20250207,000000,2.458,2.4608,2.43,2.45,45466,0
+GROW.US,D,20250210,000000,2.45,2.47,2.44,2.45,24741,0
+GROW.US,D,20250211,000000,2.46,2.475,2.44,2.475,11585,0
+GROW.US,D,20250212,000000,2.42,2.49,2.42,2.45,13620,0
+GROW.US,D,20250213,000000,2.46,2.46,2.42,2.42,41246,0
+GROW.US,D,20250214,000000,2.42,2.4494,2.42,2.44,9590,0
+GROW.US,D,20250218,000000,2.45,2.45,2.42,2.42,22048,0
+GROW.US,D,20250219,000000,2.45,2.46,2.42,2.43,22926,0
+GROW.US,D,20250220,000000,2.44,2.45,2.42,2.425,39516,0
+GROW.US,D,20250221,000000,2.42,2.44,2.42,2.425,25723,0
+GROW.US,D,20250224,000000,2.42,2.4452,2.42,2.42,11219,0
+GROW.US,D,20250225,000000,2.4247,2.45,2.41,2.43,15826,0
+GROW.US,D,20250226,000000,2.4298,2.44,2.42,2.43,25866,0
+GROW.US,D,20250227,000000,2.458,2.458,2.42,2.42,15686,0
+GROW.US,D,20250228,000000,2.42,2.4275,2.42,2.42,28086,0
+GROW.US,D,20250303,000000,2.42,2.4327,2.37,2.38,67819,0
+GROW.US,D,20250304,000000,2.36,2.4,2.3,2.31,41056,0
+GROW.US,D,20250305,000000,2.28,2.32,2.28,2.31,42237,0
+GROW.US,D,20250306,000000,2.285,2.31,2.27,2.31,50803,0
+GROW.US,D,20250307,000000,2.3,2.33,2.3,2.31,5805,0
+GROW.US,D,20250310,000000,2.32,2.3519,2.305,2.31,25903,0
+GROW.US,D,20250311,000000,2.31,2.32,2.295,2.3,7388,0
+GROW.US,D,20250312,000000,2.29,2.29,2.22,2.24,34518,0
+GROW.US,D,20250313,000000,2.2157,2.2799,2.2157,2.23,23383,0
+GROW.US,D,20250314,000000,2.25,2.25,2.2,2.235,11142,0
+GROW.US,D,20250317,000000,2.25,2.27,2.24,2.25,15093,0
+GROW.US,D,20250318,000000,2.2285,2.27,2.22,2.22,8184,0
+GROW.US,D,20250319,000000,2.2224,2.28,2.2224,2.28,25636,0
+GROW.US,D,20250320,000000,2.2799,2.28,2.25,2.27,30463,0
+GROW.US,D,20250321,000000,2.3028,2.32,2.285,2.32,28052,0
+GROW.US,D,20250324,000000,2.32,2.32,2.2702,2.3,28673,0
+GROW.US,D,20250325,000000,2.3,2.36,2.29,2.36,10564,0
+GROW.US,D,20250326,000000,2.34,2.365,2.29,2.32,20297,0
+GROW.US,D,20250327,000000,2.36,2.37,2.32,2.37,14758,0
+GROW.US,D,20250328,000000,2.345,2.345,2.26,2.27,75863,0
+GROW.US,D,20250331,000000,2.35,2.36,2.24,2.26,13736,0
+GROW.US,D,20250401,000000,2.29,2.36,2.25,2.26,58381,0
+GROW.US,D,20250402,000000,2.2738,2.35,2.2738,2.33,5543,0
+GROW.US,D,20250403,000000,2.33,2.33,2.2,2.2265,70284,0
+GROW.US,D,20250404,000000,2.2,2.27,2.0511,2.12,44339,0
+GROW.US,D,20250407,000000,2.05,2.13,2.0201,2.08,20059,0
+GROW.US,D,20250408,000000,2.07,2.148,2.05,2.05,23186,0
+GROW.US,D,20250409,000000,2.08,2.11,2.05,2.09,14370,0
+GROW.US,D,20250410,000000,2.104,2.17,2.08,2.09,16165,0
+GROW.US,D,20250411,000000,2.17,2.22,2.09,2.11,120339,0
+GROW.US,D,20250414,000000,2.1,2.2295,2.0848,2.15,11728,0
+GROW.US,D,20250415,000000,2.16,2.2189,2.15,2.15,18344,0
+GROW.US,D,20250416,000000,2.17,2.197,2.11,2.11,23511,0
+GROW.US,D,20250417,000000,2.11,2.1596,2.11,2.13,24346,0
+GROW.US,D,20250421,000000,2.16,2.16,2.1,2.1359,3804,0
+GROW.US,D,20250422,000000,2.09,2.17,2.07,2.14,10767,0
+GROW.US,D,20250423,000000,2.19,2.1902,2.095,2.135,21732,0
+GROW.US,D,20250424,000000,2.15,2.15,2.125,2.14,17040,0
+GROW.US,D,20250425,000000,2.16,2.18,2.13,2.18,9972,0
+GROW.US,D,20250428,000000,2.19,2.1968,2.1,2.155,34000,0
+GROW.US,D,20250429,000000,2.16,2.175,2.14,2.16,10639,0
+GROW.US,D,20250430,000000,2.135,2.18,2.12,2.13,29272,0
+GROW.US,D,20250501,000000,2.1651,2.1697,2.1349,2.14,12423,0
+GROW.US,D,20250502,000000,2.09,2.18,2.09,2.12,31723,0
+GROW.US,D,20250505,000000,2.12,2.1392,2.12,2.12,7759,0
+GROW.US,D,20250506,000000,2.12,2.13,2.1001,2.1001,11363,0
+GROW.US,D,20250507,000000,2.11,2.125,2.1001,2.12,11240,0
+GROW.US,D,20250508,000000,2.12,2.18,2.1197,2.18,15056,0
+GROW.US,D,20250509,000000,2.13,2.22,2.13,2.195,12344,0
+GROW.US,D,20250512,000000,2.23,2.23,2.14,2.145,31944,0
+GROW.US,D,20250513,000000,2.13,2.1823,2.13,2.16,34770,0
+GROW.US,D,20250514,000000,2.14,2.1799,2.13,2.14,56268,0
+GROW.US,D,20250515,000000,2.15,2.21,2.15,2.2,30899,0
+GROW.US,D,20250516,000000,2.18,2.2193,2.18,2.21,59371,0
+GROW.US,D,20250519,000000,2.19,2.2389,2.19,2.22,31204,0
+GROW.US,D,20250520,000000,2.22,2.23,2.21,2.22,15507,0
+GROW.US,D,20250521,000000,2.21,2.22,2.16,2.17,62055,0
+GROW.US,D,20250522,000000,2.2099,2.2099,2.1721,2.2,36490,0
+GROW.US,D,20250523,000000,2.21,2.25,2.1829,2.2,26974,0
+GROW.US,D,20250527,000000,2.19,2.23,2.19,2.19,36574,0
+GROW.US,D,20250528,000000,2.24,2.24,2.1959,2.2,22980,0
+GROW.US,D,20250529,000000,2.23,2.23,2.2,2.23,50711,0
+GROW.US,D,20250530,000000,2.21,2.25,2.2,2.2,41071,0
+GROW.US,D,20250602,000000,2.22,2.3,2.22,2.27,28868,0
+GROW.US,D,20250603,000000,2.28,2.4,2.28,2.33,46255,0
+GROW.US,D,20250604,000000,2.34,2.4,2.32,2.37,20503,0
+GROW.US,D,20250605,000000,2.37,2.4,2.2701,2.38,24457,0
+GROW.US,D,20250606,000000,2.355,2.46,2.355,2.42,31430,0
+GROW.US,D,20250609,000000,2.44,2.44,2.38,2.43,32886,0
+GROW.US,D,20250610,000000,2.4198,2.46,2.41,2.43,34817,0
+GROW.US,D,20250611,000000,2.43,2.45,2.36,2.37,18193,0
+GROW.US,D,20250612,000000,2.37,2.4,2.302,2.38,10977,0
+GROW.US,D,20250613,000000,2.38,2.42,2.355,2.36,35125,0
+GROW.US,D,20250616,000000,2.39,2.45,2.39,2.41,29583,0
+GROW.US,D,20250617,000000,2.4,2.44,2.4,2.41,23944,0
+GROW.US,D,20250618,000000,2.43,2.45,2.3,2.42,46203,0
+GROW.US,D,20250620,000000,2.42,2.4308,2.395,2.4,26383,0
+GROW.US,D,20250623,000000,2.41,2.4216,2.35,2.39,7582,0
+GROW.US,D,20250624,000000,2.35,2.42,2.35,2.41,16579,0
+GROW.US,D,20250625,000000,2.41,2.48,2.37,2.45,40167,0
+GROW.US,D,20250626,000000,2.4786,2.48,2.46,2.48,12675,0
+GROW.US,D,20250627,000000,2.48,2.58,2.42,2.54,67071,0
+GROW.US,D,20250630,000000,2.54,2.6,2.5017,2.6,50593,0
+GROW.US,D,20250701,000000,2.5764,2.68,2.42,2.46,192009,0
+GROW.US,D,20250702,000000,2.49,2.53,2.47,2.49,135662,0
+GROW.US,D,20250703,000000,2.5,2.5368,2.44,2.46,103163,0
+GROW.US,D,20250707,000000,2.45,2.4808,2.43,2.44,27963,0
+GROW.US,D,20250708,000000,2.44,2.49,2.44,2.46,10724,0
+GROW.US,D,20250709,000000,2.47,2.4841,2.38,2.41,37671,0
+GROW.US,D,20250710,000000,2.41,2.48,2.4074,2.42,8875,0
+GROW.US,D,20250711,000000,2.45,2.4784,2.38,2.45,14211,0
+GROW.US,D,20250714,000000,2.425,2.4623,2.41,2.41,12581,0
+GROW.US,D,20250715,000000,2.39,2.4343,2.35,2.38,26751,0
+GROW.US,D,20250716,000000,2.4,2.46,2.38,2.43,21498,0
+GROW.US,D,20250717,000000,2.45,2.58,2.45,2.47,21410,0
+GROW.US,D,20250718,000000,2.5,2.5,2.45,2.47,8789,0
+GROW.US,D,20250721,000000,2.47,2.5,2.46,2.5,12205,0
+GROW.US,D,20250722,000000,2.47,2.4801,2.46,2.47,24522,0
+GROW.US,D,20250723,000000,2.4614,2.4997,2.46,2.49,6327,0
+GROW.US,D,20250724,000000,2.49,2.5,2.48,2.48,9267,0
+GROW.US,D,20250725,000000,2.52,2.53,2.43,2.48,76243,0
+GROW.US,D,20250728,000000,2.47,2.5267,2.46,2.46,14152,0
+GROW.US,D,20250729,000000,2.47,2.5,2.43,2.45,12265,0
+GROW.US,D,20250730,000000,2.43,2.4451,2.35,2.37,27783,0
+GROW.US,D,20250731,000000,2.4,2.44,2.3,2.39,38103,0
+GROW.US,D,20250801,000000,2.36,2.38,2.32,2.375,10235,0
+GROW.US,D,20250804,000000,2.38,2.4,2.35,2.355,39610,0
+GROW.US,D,20250805,000000,2.4,2.41,2.3257,2.39,6896,0
+GROW.US,D,20250806,000000,2.36,2.42,2.34,2.34,4078,0
+GROW.US,D,20250807,000000,2.34,2.39,2.32,2.37,5748,0
+GROW.US,D,20250808,000000,2.3455,2.42,2.31,2.37,9682,0
+GROW.US,D,20250811,000000,2.45,2.47,2.42,2.438,29466,0
+GROW.US,D,20250812,000000,2.45,2.59,2.4201,2.587,68717,0
+GROW.US,D,20250813,000000,2.52,2.58,2.51,2.51,78413,0
+GROW.US,D,20250814,000000,2.5,2.55,2.5,2.53,20432,0
+GROW.US,D,20250815,000000,2.51,2.5177,2.4417,2.46,8184,0
+GROW.US,D,20250818,000000,2.47,2.48,2.445,2.46,2545,0
+GROW.US,D,20250819,000000,2.45,2.4799,2.38,2.38,24866,0
+GROW.US,D,20250820,000000,2.42,2.44,2.39,2.42,5419,0
+GROW.US,D,20250821,000000,2.43,2.43,2.38,2.405,3569,0
+GROW.US,D,20250822,000000,2.3876,2.46,2.3876,2.455,8378,0
+GROW.US,D,20250825,000000,2.44,2.48,2.425,2.47,22322,0
+GROW.US,D,20250826,000000,2.45,2.49,2.45,2.45,22252,0
+GROW.US,D,20250827,000000,2.45,2.49,2.39,2.43,25397,0
+GROW.US,D,20250828,000000,2.4118,2.48,2.4,2.48,8405,0
+GROW.US,D,20250829,000000,2.4669,2.4693,2.435,2.435,10850,0
+GROW.US,D,20250902,000000,2.4,2.515,2.4,2.48,57695,0
+GROW.US,D,20250903,000000,2.47,2.48,2.44,2.44,12534,0
+GROW.US,D,20250904,000000,2.45,2.46,2.4,2.435,25342,0
+GROW.US,D,20250905,000000,2.4209,2.4599,2.42,2.42,4975,0
+GROW.US,D,20250908,000000,2.45,2.48,2.435,2.46,18781,0
+GROW.US,D,20250909,000000,2.39,2.4773,2.39,2.4,31033,0
+GROW.US,D,20250910,000000,2.421,2.445,2.4,2.415,16442,0
+GROW.US,D,20250911,000000,2.41,2.46,2.41,2.43,17626,0
+GROW.US,D,20250912,000000,2.42,2.46,2.41,2.46,11328,0
+GROW.US,D,20250915,000000,2.4814,2.49,2.46,2.484,14610,0
+GROW.US,D,20250916,000000,2.47,2.57,2.47,2.51,75292,0
+GROW.US,D,20250917,000000,2.48,2.55,2.48,2.51,75507,0
+GROW.US,D,20250918,000000,2.53,2.59,2.53,2.56,73862,0
+GROW.US,D,20250919,000000,2.56,2.6,2.56,2.58,42424,0
+GROW.US,D,20250922,000000,2.55,2.6,2.55,2.58,21381,0
+GROW.US,D,20250923,000000,2.5956,2.72,2.5956,2.68,85001,0
+GROW.US,D,20250924,000000,2.69,2.7199,2.672,2.7,67496,0
+GROW.US,D,20250925,000000,2.7,2.7117,2.64,2.65,72871,0
+GROW.US,D,20250926,000000,2.64,2.71,2.64,2.69,54145,0
+GROW.US,D,20250929,000000,2.7,2.776,2.68,2.75,57566,0
+GROW.US,D,20250930,000000,2.74,2.76,2.7181,2.75,50132,0
+GROW.US,D,20251001,000000,2.76,2.77,2.75,2.76,54756,0
+GROW.US,D,20251002,000000,2.76,2.77,2.72,2.72,34970,0
+GROW.US,D,20251003,000000,2.73,2.76,2.7179,2.73,52497,0
+GROW.US,D,20251006,000000,2.73,2.76,2.7201,2.75,77553,0
+GROW.US,D,20251007,000000,2.75,2.77,2.67,2.695,87055,0
+GROW.US,D,20251008,000000,2.75,2.75,2.671,2.7088,57292,0
+GROW.US,D,20251009,000000,2.7268,2.74,2.695,2.71,28806,0
+GROW.US,D,20251010,000000,2.715,2.72,2.55,2.565,73148,0
+GROW.US,D,20251013,000000,2.61,2.6244,2.57,2.59,89776,0
+GROW.US,D,20251014,000000,2.62,2.65,2.5804,2.63,16514,0
+GROW.US,D,20251015,000000,2.65,2.72,2.62,2.64,65796,0
+GROW.US,D,20251016,000000,2.6871,2.6871,2.58,2.58,30025,0
+GROW.US,D,20251017,000000,2.56,2.625,2.56,2.57,28349,0
+GROW.US,D,20251020,000000,2.59,2.645,2.59,2.64,32615,0
+GROW.US,D,20251021,000000,2.62,2.66,2.62,2.65,25199,0
+GROW.US,D,20251022,000000,2.645,2.6536,2.57,2.6,58666,0
+GROW.US,D,20251023,000000,2.6,2.65,2.6,2.62,25235,0
+GROW.US,D,20251024,000000,2.62,2.681,2.62,2.6699,46672,0
+GROW.US,D,20251027,000000,2.65,2.67,2.6,2.6,74241,0
+GROW.US,D,20251028,000000,2.6,2.64,2.5801,2.6,39251,0
+GROW.US,D,20251029,000000,2.62,2.65,2.5,2.54,42974,0
+GROW.US,D,20251030,000000,2.56,2.6475,2.53,2.53,23695,0
+GROW.US,D,20251031,000000,2.54,2.5699,2.46,2.49,47245,0
+GROW.US,D,20251103,000000,2.48,2.57,2.47,2.5,27458,0
+GROW.US,D,20251104,000000,2.46,2.4926,2.42,2.42,15392,0
+GROW.US,D,20251105,000000,2.42,2.463,2.41,2.46,11582,0
+GROW.US,D,20251106,000000,2.5,2.5599,2.42,2.431,16690,0
+GROW.US,D,20251107,000000,2.4386,2.4386,2.36,2.36,33783,0
+GROW.US,D,20251110,000000,2.38,2.39,2.36,2.36,15988,0
+GROW.US,D,20251111,000000,2.34,2.43,2.34,2.43,12957,0
+GROW.US,D,20251112,000000,2.41,2.42,2.36,2.36,24996,0
+GROW.US,D,20251113,000000,2.58,2.58,2.38,2.38,30830,0
+GROW.US,D,20251114,000000,2.34,2.385,2.3101,2.33,21787,0
+GROW.US,D,20251117,000000,2.31,2.4109,2.31,2.33,15971,0
+GROW.US,D,20251118,000000,2.32,2.36,2.23,2.27,52869,0
+GROW.US,D,20251119,000000,2.26,2.32,2.25,2.26,110276,0
+GROW.US,D,20251120,000000,2.26,2.3343,2.26,2.29,9383,0
+GROW.US,D,20251121,000000,2.2515,2.32,2.24,2.29,46891,0
+GROW.US,D,20251124,000000,2.33,2.375,2.29,2.32,59514,0
+GROW.US,D,20251125,000000,2.335,2.5,2.3302,2.5,195904,0
+GROW.US,D,20251126,000000,2.52,2.52,2.424422,2.49,51156,0
+GROW.US,D,20251128,000000,2.4933,2.545,2.431,2.435,43200,0
+GROW.US,D,20251201,000000,2.46,2.49,2.44,2.49,26515,0
+GROW.US,D,20251202,000000,2.4201,2.5,2.42,2.45,27022,0
+GROW.US,D,20251203,000000,2.46,2.49,2.4201,2.48,21764,0
+GROW.US,D,20251204,000000,2.43,2.5,2.43,2.49,21154,0
+GROW.US,D,20251205,000000,2.4602,2.475,2.41,2.43,28370,0
+GROW.US,D,20251208,000000,2.42,2.44,2.36,2.39,31992,0
+GROW.US,D,20251209,000000,2.4,2.44,2.3701,2.41,29990,0
+GROW.US,D,20251210,000000,2.44,2.485,2.41,2.45,27383,0
+GROW.US,D,20251211,000000,2.47,2.5,2.45,2.47,41182,0
+GROW.US,D,20251212,000000,2.47,2.49,2.425,2.43,38098,0
+GROW.US,D,20251215,000000,2.42,2.45,2.41,2.43,26568,0
+GROW.US,D,20251216,000000,2.45,2.45,2.35,2.35,22879,0
+GROW.US,D,20251217,000000,2.36,2.41,2.3298,2.4,16518,0
+GROW.US,D,20251218,000000,2.41,2.45,2.36,2.42,24991,0
+GROW.US,D,20251219,000000,2.405,2.4199,2.37,2.38,60932,0
+GROW.US,D,20251222,000000,2.4,2.43,2.3601,2.42,34721,0
+GROW.US,D,20251223,000000,2.42,2.44,2.3944,2.4,61067,0
+GROW.US,D,20251224,000000,2.4,2.44,2.4,2.415,17237,0
+GROW.US,D,20251226,000000,2.43,2.485,2.43,2.47,19501,0
+GROW.US,D,20251229,000000,2.52,2.53,2.38,2.41,81659,0
+GROW.US,D,20251230,000000,2.41,2.46,2.41,2.41,24441,0
+GROW.US,D,20251231,000000,2.39,2.44,2.39,2.41,33450,0
+GROW.US,D,20260102,000000,2.44,2.49,2.415,2.46,31163,0
+GROW.US,D,20260105,000000,2.44,2.5,2.44,2.48,15251,0
+GROW.US,D,20260106,000000,2.49,2.545,2.48,2.48,51286,0
+GROW.US,D,20260107,000000,2.47,2.505,2.45,2.45,29503,0
+GROW.US,D,20260108,000000,2.46,2.53,2.46,2.49,102406,0
+GROW.US,D,20260109,000000,2.5,2.5,2.43,2.45,41589,0
+GROW.US,D,20260112,000000,2.44,2.525,2.44,2.46,40049,0
+GROW.US,D,20260113,000000,2.48,2.49,2.46,2.46,22395,0
+GROW.US,D,20260114,000000,2.47,2.57,2.47,2.57,67100,0
+GROW.US,D,20260115,000000,2.57,2.61,2.48,2.49,68156,0
+GROW.US,D,20260116,000000,2.49,2.55,2.47,2.48,311258,0
+GROW.US,D,20260120,000000,2.48,2.63,2.47,2.54,76333,0
+GROW.US,D,20260121,000000,2.55,2.65,2.55,2.62,53678,0
+GROW.US,D,20260122,000000,2.5927,2.66,2.5927,2.63,26097,0
+GROW.US,D,20260123,000000,2.62,2.66,2.5815,2.655,26322,0
+GROW.US,D,20260126,000000,2.64,2.96,2.59,2.91,397684,0
+GROW.US,D,20260127,000000,2.9,3.3,2.8201,3.28,380115,0
+GROW.US,D,20260128,000000,3.37,3.579722,3.31,3.54,361618,0
+GROW.US,D,20260129,000000,3.65,3.65,3.45,3.6,130921,0
+GROW.US,D,20260130,000000,3.53,3.54,3.27,3.32,276610,0
+GROW.US,D,20260202,000000,3.33,3.41,3.13,3.14,122697,0
+GROW.US,D,20260203,000000,3.21,3.27,3.04,3.13,90193,0
+GROW.US,D,20260204,000000,3.17,3.205,3.07,3.1,35087,0
+GROW.US,D,20260205,000000,3.1,3.145,3.02,3.06,42353,0
+GROW.US,D,20260206,000000,3.01,3.19,2.97,3,39859,0
+GROW.US,D,20260209,000000,2.97,3.055,2.97,3.03,25339,0
+GROW.US,D,20260210,000000,3.01,3.185,3.01,3.09,43071,0
+GROW.US,D,20260211,000000,3.1,3.29,3.09,3.18,74771,0
+GROW.US,D,20260212,000000,3.2,3.29,3.18,3.18,56613,0
+GROW.US,D,20260213,000000,3.19,3.33,3.19,3.26,25837,0
+GROW.US,D,20260217,000000,3.23,3.28,3.18,3.2,24492,0
+GROW.US,D,20260218,000000,3.19,3.235,3.13,3.15,19623,0
diff --git a/daily/us/nasdaq stocks/1/gshru.us.txt b/daily/us/nasdaq stocks/1/gshru.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nasdaq stocks/1/gsit.us.txt b/daily/us/nasdaq stocks/1/gsit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..923ca019039088acfccc2b43d5f827ddcb63799d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gsit.us.txt	
@@ -0,0 +1,4752 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSIT.US,D,20070328,000000,5.5,5.5,5.5,5.5,0,0
+GSIT.US,D,20070329,000000,5.5,5.5,5,5.29,1327564,0
+GSIT.US,D,20070330,000000,5.18,5.29,5.05,5.25,243919,0
+GSIT.US,D,20070402,000000,5.26,5.29,5.01,5.1,63095,0
+GSIT.US,D,20070403,000000,5.15,5.16,5.01,5.04,29580,0
+GSIT.US,D,20070404,000000,5.19,5.2,5.04,5.08,23610,0
+GSIT.US,D,20070405,000000,5.19,5.46,5.02,5.26,166180,0
+GSIT.US,D,20070409,000000,5.5,5.5,5.11,5.3,30422,0
+GSIT.US,D,20070410,000000,5.27,5.38,5.16,5.3,8690,0
+GSIT.US,D,20070411,000000,5.26,5.26,5.15,5.24,22070,0
+GSIT.US,D,20070412,000000,5.11,5.3,5.11,5.3,23680,0
+GSIT.US,D,20070413,000000,5.34,5.95,5.3,5.74,477070,0
+GSIT.US,D,20070416,000000,5.81,5.97,5.65,5.8,238496,0
+GSIT.US,D,20070417,000000,5.82,5.99,5.75,5.78,136734,0
+GSIT.US,D,20070418,000000,5.91,5.95,5.63,5.66,94821,0
+GSIT.US,D,20070419,000000,5.69,5.69,5.46,5.47,50005,0
+GSIT.US,D,20070420,000000,5.05,5.47,5.05,5.34,241271,0
+GSIT.US,D,20070423,000000,5.3,5.33,5.24,5.3,36250,0
+GSIT.US,D,20070424,000000,5.25,5.5,5.24,5.43,43182,0
+GSIT.US,D,20070425,000000,5.45,5.59,5.33,5.51,55459,0
+GSIT.US,D,20070426,000000,5.6,5.6,5.5,5.5,52200,0
+GSIT.US,D,20070427,000000,5.5,5.56,5.5,5.51,12950,0
+GSIT.US,D,20070430,000000,5.54,5.55,5.4,5.4,15100,0
+GSIT.US,D,20070501,000000,5.4,5.6,5.24,5.25,20896,0
+GSIT.US,D,20070502,000000,5.24,5.39,5.03,5.3,16005,0
+GSIT.US,D,20070503,000000,5.3,5.47,5.16,5.47,11363,0
+GSIT.US,D,20070504,000000,5.48,5.5,5.32,5.37,12100,0
+GSIT.US,D,20070507,000000,5.46,5.49,5.35,5.36,13837,0
+GSIT.US,D,20070508,000000,5.35,5.36,5.35,5.36,696,0
+GSIT.US,D,20070509,000000,5.5,5.8,5.46,5.46,31385,0
+GSIT.US,D,20070510,000000,5.48,5.74,5.38,5.38,13365,0
+GSIT.US,D,20070511,000000,5.42,5.56,5.35,5.49,524827,0
+GSIT.US,D,20070514,000000,5.64,5.81,5.37,5.68,26884,0
+GSIT.US,D,20070515,000000,5.6,5.8,5.47,5.62,11274,0
+GSIT.US,D,20070516,000000,5.67,5.81,5.56,5.79,7920,0
+GSIT.US,D,20070517,000000,5.58,5.8,5.58,5.8,10600,0
+GSIT.US,D,20070518,000000,5.61,5.9,5.61,5.78,7035,0
+GSIT.US,D,20070521,000000,5.82,5.82,5.67,5.7,44236,0
+GSIT.US,D,20070522,000000,5.69,5.75,5.4,5.49,53442,0
+GSIT.US,D,20070523,000000,5.5,5.88,5.09,5.23,92209,0
+GSIT.US,D,20070524,000000,5.16,5.56,5.16,5.5,29117,0
+GSIT.US,D,20070525,000000,5.36,5.36,4.4,4.66,252227,0
+GSIT.US,D,20070529,000000,4.66,4.76,4.19,4.2,195864,0
+GSIT.US,D,20070530,000000,4.2,4.39,4.2,4.27,1006136,0
+GSIT.US,D,20070531,000000,4.35,4.35,4.22,4.23,32479,0
+GSIT.US,D,20070601,000000,4.23,4.3,4.2,4.24,7223,0
+GSIT.US,D,20070604,000000,4.27,4.34,4.21,4.27,18020,0
+GSIT.US,D,20070605,000000,4.35,4.38,4.29,4.35,32674,0
+GSIT.US,D,20070606,000000,4.39,4.39,4.27,4.35,10335,0
+GSIT.US,D,20070607,000000,4.35,4.43,4.35,4.35,22080,0
+GSIT.US,D,20070608,000000,4.47,4.47,4.36,4.4,8238,0
+GSIT.US,D,20070611,000000,4.4,4.4,4.3,4.31,10750,0
+GSIT.US,D,20070612,000000,4.34,4.4,4.31,4.31,7219,0
+GSIT.US,D,20070613,000000,4.31,4.31,4.2,4.21,18088,0
+GSIT.US,D,20070614,000000,4.25,4.5,4.18,4.2,17978,0
+GSIT.US,D,20070615,000000,4.2,4.28,4.16,4.2,16521,0
+GSIT.US,D,20070618,000000,4.31,4.31,4.16,4.17,40405,0
+GSIT.US,D,20070619,000000,4.17,4.43,4.15,4.38,34080,0
+GSIT.US,D,20070620,000000,4.31,4.63,4.31,4.41,21161,0
+GSIT.US,D,20070621,000000,4.38,4.45,4.35,4.4,7350,0
+GSIT.US,D,20070622,000000,4.45,4.57,4.45,4.57,15301,0
+GSIT.US,D,20070625,000000,4.6,4.72,4.57,4.57,16025,0
+GSIT.US,D,20070626,000000,4.6,4.75,4.6,4.72,29635,0
+GSIT.US,D,20070627,000000,4.7,4.71,4.67,4.69,11309,0
+GSIT.US,D,20070628,000000,4.71,4.72,4.71,4.72,207,0
+GSIT.US,D,20070629,000000,4.83,4.89,4.7,4.79,17601,0
+GSIT.US,D,20070702,000000,4.89,4.98,4.88,4.88,9310,0
+GSIT.US,D,20070703,000000,4.9,4.91,4.8,4.8,21800,0
+GSIT.US,D,20070705,000000,4.8,4.8,4.54,4.54,86051,0
+GSIT.US,D,20070706,000000,4.57,4.74,4.5,4.64,22870,0
+GSIT.US,D,20070709,000000,4.78,4.78,4.5,4.56,73160,0
+GSIT.US,D,20070710,000000,4.59,4.59,4.45,4.5,4867,0
+GSIT.US,D,20070711,000000,4.57,4.61,4.5,4.51,7000,0
+GSIT.US,D,20070712,000000,4.5,4.64,4.5,4.64,3300,0
+GSIT.US,D,20070713,000000,4.64,4.7,4.64,4.7,13500,0
+GSIT.US,D,20070716,000000,4.67,4.79,4.67,4.79,3200,0
+GSIT.US,D,20070717,000000,4.79,5.05,4.72,5,16944,0
+GSIT.US,D,20070718,000000,4.97,4.98,4.8,4.83,1730,0
+GSIT.US,D,20070719,000000,4.82,5.07,4.79,5.03,11425,0
+GSIT.US,D,20070720,000000,4.86,5.02,4.86,5,1900,0
+GSIT.US,D,20070723,000000,5.03,5.19,4.85,5.09,7322,0
+GSIT.US,D,20070724,000000,5,5,4.64,4.75,7881,0
+GSIT.US,D,20070725,000000,4.75,4.78,4.72,4.72,3800,0
+GSIT.US,D,20070726,000000,4.71,4.87,4.7,4.76,7576,0
+GSIT.US,D,20070727,000000,4.8,4.8,4.7,4.7,3280,0
+GSIT.US,D,20070730,000000,4.74,4.79,4.74,4.76,1700,0
+GSIT.US,D,20070731,000000,4.76,4.94,4.75,4.75,3990,0
+GSIT.US,D,20070801,000000,4.74,4.86,4.71,4.75,20121,0
+GSIT.US,D,20070802,000000,4.96,4.96,4.68,4.77,7727,0
+GSIT.US,D,20070803,000000,3.75,4,3.25,3.9,175688,0
+GSIT.US,D,20070806,000000,3.87,4,3.68,3.76,27806,0
+GSIT.US,D,20070807,000000,3.8,3.8,3.5,3.5,10700,0
+GSIT.US,D,20070808,000000,3.51,3.51,3.05,3.15,106440,0
+GSIT.US,D,20070809,000000,3.18,3.18,3.01,3.05,72198,0
+GSIT.US,D,20070810,000000,3.01,3.04,2.88,2.93,67953,0
+GSIT.US,D,20070813,000000,3.04,3.04,2.84,2.88,114030,0
+GSIT.US,D,20070814,000000,2.92,2.92,2.6,2.6,86350,0
+GSIT.US,D,20070815,000000,2.6,2.74,2.5,2.6,40592,0
+GSIT.US,D,20070816,000000,2.63,2.99,2.39,2.6,15127,0
+GSIT.US,D,20070817,000000,2.6,2.69,2.51,2.51,486700,0
+GSIT.US,D,20070820,000000,2.6,2.97,2.6,2.71,31660,0
+GSIT.US,D,20070821,000000,2.76,2.97,2.75,2.9,32071,0
+GSIT.US,D,20070822,000000,2.9,2.97,2.89,2.95,71365,0
+GSIT.US,D,20070823,000000,2.96,3.14,2.81,2.99,51989,0
+GSIT.US,D,20070824,000000,2.99,3.01,2.98,3,37107,0
+GSIT.US,D,20070827,000000,3,3.1,2.99,2.99,12600,0
+GSIT.US,D,20070828,000000,2.98,3.01,2.9,2.9,10820,0
+GSIT.US,D,20070829,000000,2.95,2.96,2.95,2.95,5700,0
+GSIT.US,D,20070830,000000,2.96,2.96,2.88,2.88,13750,0
+GSIT.US,D,20070831,000000,2.91,3.05,2.9,3,60200,0
+GSIT.US,D,20070904,000000,3.03,3.03,3,3,7630,0
+GSIT.US,D,20070905,000000,3,3.6,3,3.01,33659,0
+GSIT.US,D,20070906,000000,3.04,3.04,2.98,2.98,14841,0
+GSIT.US,D,20070907,000000,2.95,2.97,2.95,2.95,4821,0
+GSIT.US,D,20070910,000000,2.98,3,2.92,2.92,7568,0
+GSIT.US,D,20070911,000000,2.98,2.99,2.8,2.8,9455,0
+GSIT.US,D,20070912,000000,2.81,2.87,2.69,2.69,10605,0
+GSIT.US,D,20070913,000000,2.7,2.77,2.7,2.76,8019,0
+GSIT.US,D,20070914,000000,2.76,2.76,2.75,2.75,4331,0
+GSIT.US,D,20070917,000000,2.72,2.72,2.45,2.49,53551,0
+GSIT.US,D,20070918,000000,2.5,2.57,2.47,2.47,34611,0
+GSIT.US,D,20070919,000000,2.47,2.84,2.47,2.65,81651,0
+GSIT.US,D,20070920,000000,2.6,2.89,2.6,2.72,6153,0
+GSIT.US,D,20070921,000000,2.72,2.91,2.72,2.8,9346,0
+GSIT.US,D,20070924,000000,2.8,2.95,2.8,2.9,24458,0
+GSIT.US,D,20070925,000000,3,3.19,2.64,2.75,125592,0
+GSIT.US,D,20070926,000000,2.99,2.99,2.5,2.55,26787,0
+GSIT.US,D,20070927,000000,2.53,2.9,2.53,2.71,58881,0
+GSIT.US,D,20070928,000000,2.78,2.84,2.47,2.63,17159,0
+GSIT.US,D,20071001,000000,2.61,2.9,2.61,2.74,8509,0
+GSIT.US,D,20071002,000000,2.78,2.78,2.75,2.75,1100,0
+GSIT.US,D,20071003,000000,2.75,2.85,2.75,2.85,3400,0
+GSIT.US,D,20071004,000000,2.76,2.8,2.75,2.8,2300,0
+GSIT.US,D,20071005,000000,2.8,2.9,2.74,2.75,8426,0
+GSIT.US,D,20071008,000000,2.71,2.84,2.71,2.79,2890,0
+GSIT.US,D,20071009,000000,2.83,2.84,2.8,2.81,8896,0
+GSIT.US,D,20071010,000000,2.97,2.97,2.81,2.83,7325,0
+GSIT.US,D,20071011,000000,2.85,2.89,2.82,2.89,4400,0
+GSIT.US,D,20071012,000000,2.89,3.06,2.89,3.05,39660,0
+GSIT.US,D,20071015,000000,3.09,3.31,3.09,3.29,8030,0
+GSIT.US,D,20071016,000000,3.3,3.35,3.04,3.26,6040,0
+GSIT.US,D,20071017,000000,3.25,3.4,3.25,3.36,2800,0
+GSIT.US,D,20071018,000000,3.36,3.48,3.35,3.37,4100,0
+GSIT.US,D,20071019,000000,3.36,3.36,3.03,3.05,13325,0
+GSIT.US,D,20071022,000000,3.04,3.43,3.04,3.19,5181,0
+GSIT.US,D,20071023,000000,3.24,3.4,3.21,3.39,7220,0
+GSIT.US,D,20071024,000000,3.41,3.48,3.36,3.39,14236,0
+GSIT.US,D,20071025,000000,3.4,3.4,3.34,3.34,17482,0
+GSIT.US,D,20071026,000000,3.42,3.42,3.21,3.21,10300,0
+GSIT.US,D,20071029,000000,3.24,3.24,3.21,3.24,7673,0
+GSIT.US,D,20071030,000000,3.2,3.25,3.2,3.2,42050,0
+GSIT.US,D,20071031,000000,3.3,3.3,2.91,2.95,161350,0
+GSIT.US,D,20071101,000000,2.91,3,2.85,2.85,21700,0
+GSIT.US,D,20071102,000000,2.79,2.81,2.44,2.44,92358,0
+GSIT.US,D,20071105,000000,2.43,2.55,2.42,2.49,24859,0
+GSIT.US,D,20071106,000000,2.74,2.75,2.41,2.46,33908,0
+GSIT.US,D,20071107,000000,2.72,2.72,2.42,2.42,1800,0
+GSIT.US,D,20071108,000000,2.42,2.54,2.42,2.5,3052,0
+GSIT.US,D,20071109,000000,2.55,2.55,2.46,2.5,14300,0
+GSIT.US,D,20071112,000000,2.46,2.46,2.38,2.38,36700,0
+GSIT.US,D,20071113,000000,2.38,2.45,2.3,2.3,87635,0
+GSIT.US,D,20071114,000000,2.29,2.5,2.29,2.5,13030,0
+GSIT.US,D,20071115,000000,2.4,2.5,2.4,2.4,70238,0
+GSIT.US,D,20071116,000000,2.35,2.37,2.31,2.36,17620,0
+GSIT.US,D,20071119,000000,2.4,2.4,2.32,2.37,16560,0
+GSIT.US,D,20071120,000000,2.36,2.36,2.3,2.32,17715,0
+GSIT.US,D,20071121,000000,2.35,2.35,2.22,2.22,37512,0
+GSIT.US,D,20071123,000000,2.29,2.4,2.29,2.3,1748,0
+GSIT.US,D,20071126,000000,2.35,2.37,2.3,2.3,5700,0
+GSIT.US,D,20071127,000000,2.4,2.44,2.31,2.36,5800,0
+GSIT.US,D,20071128,000000,2.39,2.43,2.39,2.41,370445,0
+GSIT.US,D,20071129,000000,2.42,2.45,2.4,2.45,17200,0
+GSIT.US,D,20071130,000000,2.43,2.45,2.4,2.41,25049,0
+GSIT.US,D,20071203,000000,2.44,2.44,2.4,2.4,16150,0
+GSIT.US,D,20071204,000000,2.4,2.43,2.4,2.42,19300,0
+GSIT.US,D,20071205,000000,2.42,2.58,2.4,2.41,29037,0
+GSIT.US,D,20071206,000000,2.42,2.65,2.42,2.62,29930,0
+GSIT.US,D,20071207,000000,2.43,2.5,2.43,2.5,2400,0
+GSIT.US,D,20071210,000000,2.5,2.72,2.5,2.63,6400,0
+GSIT.US,D,20071211,000000,2.61,2.61,2.51,2.51,811,0
+GSIT.US,D,20071212,000000,2.69,2.71,2.54,2.6,4600,0
+GSIT.US,D,20071213,000000,2.55,2.6,2.5,2.5,22709,0
+GSIT.US,D,20071214,000000,2.5,2.58,2.5,2.55,1750,0
+GSIT.US,D,20071217,000000,2.5,2.67,2.5,2.6,312000,0
+GSIT.US,D,20071218,000000,2.6,2.84,2.6,2.61,31400,0
+GSIT.US,D,20071219,000000,2.6,2.61,2.52,2.58,7200,0
+GSIT.US,D,20071220,000000,2.58,2.59,2.5,2.52,19844,0
+GSIT.US,D,20071221,000000,2.5,2.56,2.5,2.5,42300,0
+GSIT.US,D,20071224,000000,2.56,2.56,2.5,2.51,17082,0
+GSIT.US,D,20071226,000000,2.5,2.56,2.5,2.55,8314,0
+GSIT.US,D,20071227,000000,2.55,2.59,2.55,2.59,5700,0
+GSIT.US,D,20071228,000000,2.55,2.69,2.55,2.56,32550,0
+GSIT.US,D,20071231,000000,2.55,2.79,2.5,2.55,27213,0
+GSIT.US,D,20080102,000000,2.59,2.6,2.57,2.6,1425,0
+GSIT.US,D,20080103,000000,2.65,2.79,2.56,2.79,29300,0
+GSIT.US,D,20080104,000000,2.74,3.2,2.73,3.06,100425,0
+GSIT.US,D,20080107,000000,3,3.1,2.91,2.96,183481,0
+GSIT.US,D,20080108,000000,2.86,2.96,2.6,2.61,81851,0
+GSIT.US,D,20080109,000000,2.64,2.71,2.63,2.63,31739,0
+GSIT.US,D,20080110,000000,2.65,2.8,2.65,2.7,162045,0
+GSIT.US,D,20080111,000000,2.72,2.8,2.7,2.7,324790,0
+GSIT.US,D,20080114,000000,2.72,2.72,2.69,2.69,109880,0
+GSIT.US,D,20080115,000000,2.72,2.72,2.5,2.55,164220,0
+GSIT.US,D,20080116,000000,2.51,2.55,2.5,2.52,147829,0
+GSIT.US,D,20080117,000000,2.49,2.49,2.36,2.44,168680,0
+GSIT.US,D,20080118,000000,2.41,2.53,2.35,2.38,60885,0
+GSIT.US,D,20080122,000000,2.45,2.47,2.33,2.4,60722,0
+GSIT.US,D,20080123,000000,2.45,2.53,2.2,2.25,116090,0
+GSIT.US,D,20080124,000000,2.34,2.45,2.25,2.42,199916,0
+GSIT.US,D,20080125,000000,2.45,2.5,2.4,2.4,127125,0
+GSIT.US,D,20080128,000000,2.53,2.53,2.45,2.49,56516,0
+GSIT.US,D,20080129,000000,2.5,2.53,2.41,2.42,36350,0
+GSIT.US,D,20080130,000000,2.41,2.71,2.33,2.49,116844,0
+GSIT.US,D,20080131,000000,2.54,2.57,2.5,2.52,16027,0
+GSIT.US,D,20080201,000000,2.74,2.94,2.71,2.92,280910,0
+GSIT.US,D,20080204,000000,2.86,2.95,2.7,2.83,46932,0
+GSIT.US,D,20080205,000000,2.86,2.92,2.83,2.87,36193,0
+GSIT.US,D,20080206,000000,2.93,2.95,2.8,2.92,16667,0
+GSIT.US,D,20080207,000000,3,3.1,2.85,2.96,87149,0
+GSIT.US,D,20080208,000000,3,3,2.94,2.94,3418,0
+GSIT.US,D,20080211,000000,2.95,2.95,2.81,2.9,26910,0
+GSIT.US,D,20080212,000000,2.89,2.9,2.75,2.75,39400,0
+GSIT.US,D,20080213,000000,2.83,2.9,2.79,2.83,20249,0
+GSIT.US,D,20080214,000000,2.86,2.99,2.86,2.99,57230,0
+GSIT.US,D,20080215,000000,2.99,2.99,2.84,2.84,4379,0
+GSIT.US,D,20080219,000000,2.92,3,2.72,2.76,47578,0
+GSIT.US,D,20080220,000000,2.79,2.93,2.75,2.82,32825,0
+GSIT.US,D,20080221,000000,2.83,2.97,2.72,2.81,151673,0
+GSIT.US,D,20080222,000000,2.85,2.98,2.78,2.98,555949,0
+GSIT.US,D,20080225,000000,3.02,3.14,2.86,2.91,89730,0
+GSIT.US,D,20080226,000000,2.94,3.04,2.89,2.97,24089,0
+GSIT.US,D,20080227,000000,3.03,3.11,2.96,3.03,60621,0
+GSIT.US,D,20080228,000000,3,3,2.85,2.94,13008,0
+GSIT.US,D,20080229,000000,2.9,3.04,2.86,2.99,16360,0
+GSIT.US,D,20080303,000000,3.05,3.11,2.85,3.05,32971,0
+GSIT.US,D,20080304,000000,3.04,3.13,2.85,3.03,23280,0
+GSIT.US,D,20080305,000000,3.1,3.1,2.99,3.06,10275,0
+GSIT.US,D,20080306,000000,2.95,2.95,2.75,2.94,19874,0
+GSIT.US,D,20080307,000000,2.97,2.98,2.8,2.87,16849,0
+GSIT.US,D,20080310,000000,2.86,2.9,2.8,2.89,26123,0
+GSIT.US,D,20080311,000000,2.97,3,2.8,2.87,199800,0
+GSIT.US,D,20080312,000000,2.94,2.99,2.81,2.92,4557,0
+GSIT.US,D,20080313,000000,2.8,2.99,2.75,2.84,24934,0
+GSIT.US,D,20080314,000000,2.84,2.88,2.74,2.79,36023,0
+GSIT.US,D,20080317,000000,2.75,2.75,2.58,2.75,34026,0
+GSIT.US,D,20080318,000000,2.76,2.85,2.76,2.76,98130,0
+GSIT.US,D,20080319,000000,2.81,2.81,2.71,2.71,11477,0
+GSIT.US,D,20080320,000000,2.7,2.79,2.68,2.75,65200,0
+GSIT.US,D,20080324,000000,2.72,2.8,2.72,2.75,96716,0
+GSIT.US,D,20080325,000000,2.72,2.74,2.62,2.69,94100,0
+GSIT.US,D,20080326,000000,2.71,2.72,2.67,2.72,3218,0
+GSIT.US,D,20080327,000000,2.75,2.77,2.66,2.74,6100,0
+GSIT.US,D,20080328,000000,2.77,2.77,2.72,2.76,11548,0
+GSIT.US,D,20080331,000000,2.66,2.71,2.65,2.65,7776,0
+GSIT.US,D,20080401,000000,2.76,2.8,2.68,2.69,15451,0
+GSIT.US,D,20080402,000000,2.67,2.8,2.67,2.75,8402,0
+GSIT.US,D,20080403,000000,2.77,3.07,2.77,2.95,430060,0
+GSIT.US,D,20080404,000000,2.92,3.05,2.92,2.95,121568,0
+GSIT.US,D,20080407,000000,2.94,3.19,2.94,3.19,30528,0
+GSIT.US,D,20080408,000000,3.15,3.15,3,3.08,27946,0
+GSIT.US,D,20080409,000000,3.02,3.2,2.95,3.11,54880,0
+GSIT.US,D,20080410,000000,3.06,3.4,3.06,3.27,132874,0
+GSIT.US,D,20080411,000000,3.26,3.33,3.1,3.24,56852,0
+GSIT.US,D,20080414,000000,3.2,3.32,3.05,3.22,107931,0
+GSIT.US,D,20080415,000000,3.22,3.3,3.05,3.25,41583,0
+GSIT.US,D,20080416,000000,3.23,3.4,3.15,3.3,11559,0
+GSIT.US,D,20080417,000000,3.35,3.35,3.05,3.26,16133,0
+GSIT.US,D,20080418,000000,3.21,3.38,3.07,3.21,17304,0
+GSIT.US,D,20080421,000000,3.24,3.5,3.18,3.37,37307,0
+GSIT.US,D,20080422,000000,3.33,3.5,3.29,3.43,17200,0
+GSIT.US,D,20080423,000000,3.4,3.45,3.34,3.45,17200,0
+GSIT.US,D,20080424,000000,3.49,3.52,3.44,3.45,85615,0
+GSIT.US,D,20080425,000000,3.46,3.5,3.45,3.49,34300,0
+GSIT.US,D,20080428,000000,3.49,3.5,3.4,3.49,40956,0
+GSIT.US,D,20080429,000000,3.52,3.52,3.47,3.48,65600,0
+GSIT.US,D,20080430,000000,3.48,3.48,3.47,3.47,1200,0
+GSIT.US,D,20080501,000000,3.5,3.58,3.49,3.58,52500,0
+GSIT.US,D,20080502,000000,3.59,3.69,3.5,3.5,99523,0
+GSIT.US,D,20080505,000000,3.53,3.65,3.51,3.53,22443,0
+GSIT.US,D,20080506,000000,3.54,3.55,3.52,3.53,13022,0
+GSIT.US,D,20080507,000000,3.55,3.59,3.5,3.54,145106,0
+GSIT.US,D,20080508,000000,3.55,3.6,3.53,3.6,48229,0
+GSIT.US,D,20080509,000000,3.96,4.18,3.91,4.1,328741,0
+GSIT.US,D,20080512,000000,4.24,4.44,4.1,4.3,144315,0
+GSIT.US,D,20080513,000000,4.37,4.39,4.2,4.22,33017,0
+GSIT.US,D,20080514,000000,4.22,4.31,4.02,4.13,95738,0
+GSIT.US,D,20080515,000000,4.01,4.05,3.81,3.93,163542,0
+GSIT.US,D,20080516,000000,3.96,4.09,3.81,3.96,65684,0
+GSIT.US,D,20080519,000000,3.91,4.1,3.91,4.08,110050,0
+GSIT.US,D,20080520,000000,4.01,4.18,3.98,4.18,95532,0
+GSIT.US,D,20080521,000000,4.21,4.35,4.18,4.25,45814,0
+GSIT.US,D,20080522,000000,4.17,4.25,4.17,4.22,25028,0
+GSIT.US,D,20080523,000000,4.19,4.19,4,4.06,28918,0
+GSIT.US,D,20080527,000000,4.06,4.1,4.03,4.08,24222,0
+GSIT.US,D,20080528,000000,4.03,4.06,3.95,4.01,33749,0
+GSIT.US,D,20080529,000000,4.03,4.23,3.98,4.09,54526,0
+GSIT.US,D,20080530,000000,4.05,4.39,4.05,4.12,106529,0
+GSIT.US,D,20080602,000000,4.1,4.15,4.05,4.08,64646,0
+GSIT.US,D,20080603,000000,4.1,4.1,3.7,4.02,82982,0
+GSIT.US,D,20080604,000000,3.91,4.07,3.86,3.99,56537,0
+GSIT.US,D,20080605,000000,4,4.04,3.94,4,42858,0
+GSIT.US,D,20080606,000000,4,4.02,3.8,3.94,47092,0
+GSIT.US,D,20080609,000000,3.97,4,3.95,4,24584,0
+GSIT.US,D,20080610,000000,3.99,4,3.96,4,8745,0
+GSIT.US,D,20080611,000000,3.97,3.98,3.81,3.87,28724,0
+GSIT.US,D,20080612,000000,3.8,3.86,3.63,3.72,50088,0
+GSIT.US,D,20080613,000000,3.76,4,3.67,3.83,78921,0
+GSIT.US,D,20080616,000000,3.77,3.96,3.7,3.9,57426,0
+GSIT.US,D,20080617,000000,3.93,3.93,3.73,3.91,10323,0
+GSIT.US,D,20080618,000000,3.92,3.92,3.85,3.87,20135,0
+GSIT.US,D,20080619,000000,3.9,3.9,3.72,3.85,15700,0
+GSIT.US,D,20080620,000000,3.81,3.88,3.65,3.73,26682,0
+GSIT.US,D,20080623,000000,3.73,3.77,3.61,3.64,36803,0
+GSIT.US,D,20080624,000000,3.69,3.8,3.61,3.65,23037,0
+GSIT.US,D,20080625,000000,3.8,3.81,3.6,3.69,6460,0
+GSIT.US,D,20080626,000000,3.62,3.89,3.62,3.85,24947,0
+GSIT.US,D,20080627,000000,3.75,3.91,3.62,3.91,30150,0
+GSIT.US,D,20080630,000000,4,4,3.7,3.88,78492,0
+GSIT.US,D,20080701,000000,3.81,3.89,3.69,3.74,7756,0
+GSIT.US,D,20080702,000000,3.87,3.89,3.84,3.86,9712,0
+GSIT.US,D,20080703,000000,3.73,3.89,3.73,3.85,2600,0
+GSIT.US,D,20080707,000000,3.81,3.84,3.64,3.69,26628,0
+GSIT.US,D,20080708,000000,3.69,3.77,3.64,3.75,19488,0
+GSIT.US,D,20080709,000000,3.6,3.75,2.86,3.5,69218,0
+GSIT.US,D,20080710,000000,3.45,3.69,3.2,3.61,64752,0
+GSIT.US,D,20080711,000000,3.53,3.62,3.21,3.47,25772,0
+GSIT.US,D,20080714,000000,3.42,3.65,3.42,3.57,16494,0
+GSIT.US,D,20080715,000000,3.78,3.78,3.43,3.43,1800,0
+GSIT.US,D,20080716,000000,3.32,3.53,3.22,3.22,7584,0
+GSIT.US,D,20080717,000000,3.33,3.68,3.21,3.45,11468,0
+GSIT.US,D,20080718,000000,3.4,3.49,3.31,3.49,13182,0
+GSIT.US,D,20080721,000000,3.63,3.64,3.52,3.55,8445,0
+GSIT.US,D,20080722,000000,3.57,3.7,3.57,3.69,8588,0
+GSIT.US,D,20080723,000000,3.56,3.69,3.37,3.55,12869,0
+GSIT.US,D,20080724,000000,3.5,3.79,3.5,3.67,8819,0
+GSIT.US,D,20080725,000000,3.72,3.77,3.63,3.66,30390,0
+GSIT.US,D,20080728,000000,3.65,3.77,3.64,3.74,15573,0
+GSIT.US,D,20080729,000000,3.68,3.68,3.57,3.65,1000,0
+GSIT.US,D,20080730,000000,3.64,3.73,3.64,3.73,300,0
+GSIT.US,D,20080731,000000,3.69,3.9,3.65,3.9,17131,0
+GSIT.US,D,20080801,000000,4.22,4.22,3.86,4,224120,0
+GSIT.US,D,20080804,000000,3.93,3.99,3.69,3.75,61700,0
+GSIT.US,D,20080805,000000,3.75,3.84,3.68,3.78,56781,0
+GSIT.US,D,20080806,000000,3.87,3.87,3.79,3.79,21824,0
+GSIT.US,D,20080807,000000,3.71,3.75,3.68,3.72,41897,0
+GSIT.US,D,20080808,000000,3.65,3.74,3.65,3.68,27265,0
+GSIT.US,D,20080811,000000,3.63,3.75,3.63,3.71,36434,0
+GSIT.US,D,20080812,000000,3.59,3.72,3.57,3.64,18534,0
+GSIT.US,D,20080813,000000,3.52,3.74,3.52,3.64,87255,0
+GSIT.US,D,20080814,000000,3.69,3.75,3.69,3.74,18176,0
+GSIT.US,D,20080815,000000,3.72,3.75,3.7,3.75,15596,0
+GSIT.US,D,20080818,000000,3.8,3.8,3.74,3.78,48652,0
+GSIT.US,D,20080819,000000,3.53,3.9,3.53,3.9,158212,0
+GSIT.US,D,20080820,000000,3.75,3.89,3.75,3.83,53244,0
+GSIT.US,D,20080821,000000,3.71,3.8,3.69,3.75,48637,0
+GSIT.US,D,20080822,000000,3.76,3.8,3.76,3.78,21674,0
+GSIT.US,D,20080825,000000,3.78,3.89,3.78,3.84,38795,0
+GSIT.US,D,20080826,000000,3.77,3.83,3.7,3.82,19907,0
+GSIT.US,D,20080827,000000,3.7,3.82,3.68,3.7,26392,0
+GSIT.US,D,20080828,000000,3.65,3.86,3.65,3.81,40729,0
+GSIT.US,D,20080829,000000,3.73,3.81,3.71,3.81,31451,0
+GSIT.US,D,20080902,000000,3.8,3.81,3.8,3.8,50688,0
+GSIT.US,D,20080903,000000,3.73,3.82,3.7,3.78,39916,0
+GSIT.US,D,20080904,000000,3.73,3.82,3.65,3.82,52258,0
+GSIT.US,D,20080905,000000,3.82,3.82,3.7,3.8,39767,0
+GSIT.US,D,20080908,000000,3.73,3.82,3.65,3.65,29123,0
+GSIT.US,D,20080909,000000,3.65,3.7,3.56,3.56,17689,0
+GSIT.US,D,20080910,000000,3.55,3.58,3.48,3.54,49971,0
+GSIT.US,D,20080911,000000,3.58,3.61,3.36,3.61,35204,0
+GSIT.US,D,20080912,000000,3.44,3.61,3.44,3.61,27624,0
+GSIT.US,D,20080915,000000,3.45,3.5,3.33,3.49,41289,0
+GSIT.US,D,20080916,000000,3.46,3.61,3.45,3.61,32555,0
+GSIT.US,D,20080917,000000,3.44,3.53,3.35,3.53,29857,0
+GSIT.US,D,20080918,000000,3.27,3.64,3.27,3.64,22497,0
+GSIT.US,D,20080919,000000,3.61,3.65,3.36,3.65,188632,0
+GSIT.US,D,20080922,000000,3.64,3.64,3.43,3.51,11130,0
+GSIT.US,D,20080923,000000,3.58,3.58,3.4,3.43,101741,0
+GSIT.US,D,20080924,000000,3.51,3.65,3.41,3.65,18850,0
+GSIT.US,D,20080925,000000,3.5,3.64,3.44,3.64,34424,0
+GSIT.US,D,20080926,000000,3.63,3.73,3.45,3.72,42323,0
+GSIT.US,D,20080929,000000,3.75,3.75,3.5,3.7,64348,0
+GSIT.US,D,20080930,000000,3.44,3.79,3.44,3.6,72802,0
+GSIT.US,D,20081001,000000,3.65,3.7,3.6,3.6,41358,0
+GSIT.US,D,20081002,000000,3.61,3.65,3.59,3.6,67534,0
+GSIT.US,D,20081003,000000,3.54,3.72,3.33,3.64,225681,0
+GSIT.US,D,20081006,000000,3.64,3.64,3.25,3.6,148712,0
+GSIT.US,D,20081007,000000,3.64,3.64,3.34,3.47,188457,0
+GSIT.US,D,20081008,000000,3.32,3.54,3.31,3.54,15594,0
+GSIT.US,D,20081009,000000,3.5,3.5,3.34,3.5,9307,0
+GSIT.US,D,20081010,000000,3.25,3.45,3.22,3.3,31073,0
+GSIT.US,D,20081013,000000,3.49,3.5,3.4,3.4,15250,0
+GSIT.US,D,20081014,000000,3.4,3.44,3.31,3.37,24155,0
+GSIT.US,D,20081015,000000,3.21,3.43,3.21,3.21,34665,0
+GSIT.US,D,20081016,000000,3.29,3.29,3.01,3.19,11654,0
+GSIT.US,D,20081017,000000,3.11,3.29,3.09,3.29,174718,0
+GSIT.US,D,20081020,000000,3.36,3.43,3.3,3.43,15032,0
+GSIT.US,D,20081021,000000,3.42,3.75,3.37,3.7,113649,0
+GSIT.US,D,20081022,000000,3.69,3.69,3.01,3.3,38803,0
+GSIT.US,D,20081023,000000,3.3,3.3,3,3.08,19075,0
+GSIT.US,D,20081024,000000,3.06,3.06,2.99,3.05,35473,0
+GSIT.US,D,20081027,000000,3.06,3.4,2.9,3.29,48177,0
+GSIT.US,D,20081028,000000,3.39,3.4,3.03,3.4,12817,0
+GSIT.US,D,20081029,000000,3.35,3.39,3.18,3.3,6670,0
+GSIT.US,D,20081030,000000,3.18,3.4,3.18,3.4,15854,0
+GSIT.US,D,20081031,000000,3.21,3.5,3.12,3.5,120353,0
+GSIT.US,D,20081103,000000,3.5,3.5,3.26,3.37,71251,0
+GSIT.US,D,20081104,000000,3.4,3.4,2.9,3.3,108634,0
+GSIT.US,D,20081105,000000,3.3,3.3,3.2,3.25,38118,0
+GSIT.US,D,20081106,000000,3.2,3.22,3.2,3.22,9398,0
+GSIT.US,D,20081107,000000,3.23,3.34,3.23,3.34,17308,0
+GSIT.US,D,20081110,000000,3.4,3.4,3.34,3.4,11154,0
+GSIT.US,D,20081111,000000,3.32,3.32,3.21,3.32,6879,0
+GSIT.US,D,20081112,000000,3.25,3.3,3.2,3.3,9471,0
+GSIT.US,D,20081113,000000,3.21,3.26,3.2,3.26,8670,0
+GSIT.US,D,20081114,000000,3.26,3.26,3.2,3.2,5500,0
+GSIT.US,D,20081117,000000,3.23,3.26,3.2,3.26,20703,0
+GSIT.US,D,20081118,000000,3.23,3.25,3.23,3.23,31054,0
+GSIT.US,D,20081119,000000,3.19,3.24,3.16,3.17,52193,0
+GSIT.US,D,20081120,000000,3.2,3.22,3.17,3.22,46714,0
+GSIT.US,D,20081121,000000,3.23,3.29,3.17,3.19,267734,0
+GSIT.US,D,20081124,000000,3.19,3.25,3.06,3.25,124080,0
+GSIT.US,D,20081125,000000,3.25,3.25,3,3.23,9416,0
+GSIT.US,D,20081126,000000,3.03,3.2,3,3.2,23402,0
+GSIT.US,D,20081128,000000,3.11,3.15,3,3.15,46549,0
+GSIT.US,D,20081201,000000,3.2,3.21,3.14,3.21,23355,0
+GSIT.US,D,20081202,000000,3.2,3.25,3.2,3.23,11287,0
+GSIT.US,D,20081203,000000,3.12,3.18,2.96,3.11,43989,0
+GSIT.US,D,20081204,000000,3,3.12,2.97,3.11,53180,0
+GSIT.US,D,20081205,000000,3.01,3.01,2.9,2.94,119234,0
+GSIT.US,D,20081208,000000,2.92,2.97,2.87,2.9,134332,0
+GSIT.US,D,20081209,000000,2.9,2.9,2.8,2.82,51896,0
+GSIT.US,D,20081210,000000,2.8,2.8,2.42,2.8,61432,0
+GSIT.US,D,20081211,000000,2.88,2.88,2.69,2.79,31834,0
+GSIT.US,D,20081212,000000,2.79,2.85,2.77,2.77,47680,0
+GSIT.US,D,20081215,000000,2.75,2.82,2.64,2.82,276227,0
+GSIT.US,D,20081216,000000,2.82,2.88,2.79,2.8,20258,0
+GSIT.US,D,20081217,000000,2.78,2.79,2.78,2.79,757,0
+GSIT.US,D,20081218,000000,2.73,2.84,2.73,2.77,10900,0
+GSIT.US,D,20081219,000000,2.77,2.87,2.74,2.85,58432,0
+GSIT.US,D,20081222,000000,2.8,2.87,2.77,2.85,54262,0
+GSIT.US,D,20081223,000000,2.81,2.88,2.72,2.75,67050,0
+GSIT.US,D,20081224,000000,2.75,2.86,2.75,2.86,252050,0
+GSIT.US,D,20081226,000000,2.88,2.88,2.72,2.8,5000,0
+GSIT.US,D,20081229,000000,2.85,2.88,2.8,2.81,10400,0
+GSIT.US,D,20081230,000000,2.83,2.87,2.8,2.83,136450,0
+GSIT.US,D,20081231,000000,2.8,2.8,2.74,2.74,111650,0
+GSIT.US,D,20090102,000000,2.79,2.79,2.78,2.78,2400,0
+GSIT.US,D,20090105,000000,2.8,2.8,2.7,2.7,36372,0
+GSIT.US,D,20090106,000000,2.75,2.88,2.74,2.88,325685,0
+GSIT.US,D,20090107,000000,2.88,2.88,2.75,2.8,74850,0
+GSIT.US,D,20090108,000000,2.78,2.82,2.78,2.81,26400,0
+GSIT.US,D,20090109,000000,2.83,2.83,2.8,2.8,5372,0
+GSIT.US,D,20090112,000000,2.75,2.81,2.75,2.81,4361,0
+GSIT.US,D,20090113,000000,2.77,2.85,2.75,2.76,26293,0
+GSIT.US,D,20090114,000000,2.79,2.8,2.75,2.75,46500,0
+GSIT.US,D,20090115,000000,2.72,2.74,2.62,2.62,22023,0
+GSIT.US,D,20090116,000000,2.65,2.7,2.63,2.63,30290,0
+GSIT.US,D,20090120,000000,2.63,2.65,2.62,2.62,27678,0
+GSIT.US,D,20090121,000000,2.65,2.66,2.62,2.64,20582,0
+GSIT.US,D,20090122,000000,2.64,2.64,2.62,2.64,12260,0
+GSIT.US,D,20090123,000000,2.65,2.65,2.55,2.57,26098,0
+GSIT.US,D,20090126,000000,2.6,2.6,2.5,2.57,46600,0
+GSIT.US,D,20090127,000000,2.58,2.6,2.51,2.51,26139,0
+GSIT.US,D,20090128,000000,2.5,2.53,2.46,2.53,3260,0
+GSIT.US,D,20090129,000000,2.53,2.58,2.53,2.57,10852,0
+GSIT.US,D,20090130,000000,2.55,2.6,2.52,2.58,17697,0
+GSIT.US,D,20090202,000000,2.55,2.58,2.5,2.56,16950,0
+GSIT.US,D,20090203,000000,2.56,2.58,2.56,2.58,4061,0
+GSIT.US,D,20090204,000000,2.6,2.6,2.5,2.5,64071,0
+GSIT.US,D,20090205,000000,2.53,2.55,2.52,2.52,14933,0
+GSIT.US,D,20090206,000000,2.4,2.51,2.32,2.43,84094,0
+GSIT.US,D,20090209,000000,2.4,2.47,2.4,2.43,16172,0
+GSIT.US,D,20090210,000000,2.4,2.59,2.35,2.43,33652,0
+GSIT.US,D,20090211,000000,2.38,2.46,2.32,2.45,6761,0
+GSIT.US,D,20090212,000000,2.4,2.46,2.4,2.45,14174,0
+GSIT.US,D,20090213,000000,2.48,2.48,2.4,2.4,69934,0
+GSIT.US,D,20090217,000000,2.35,2.53,2.25,2.53,73460,0
+GSIT.US,D,20090218,000000,2.33,2.33,2.3,2.31,12200,0
+GSIT.US,D,20090219,000000,2.25,2.31,2.15,2.2,19737,0
+GSIT.US,D,20090220,000000,2.17,2.31,2.17,2.3,8600,0
+GSIT.US,D,20090223,000000,2.3,2.37,2.15,2.22,30061,0
+GSIT.US,D,20090224,000000,2.18,2.21,2.18,2.2,31956,0
+GSIT.US,D,20090225,000000,2.2,2.21,2.17,2.19,18334,0
+GSIT.US,D,20090226,000000,2.15,2.41,2.15,2.26,12500,0
+GSIT.US,D,20090227,000000,2.17,2.28,2.17,2.21,4799,0
+GSIT.US,D,20090302,000000,2.25,2.25,2.1,2.1,14074,0
+GSIT.US,D,20090303,000000,2.19,2.19,2.09,2.09,6500,0
+GSIT.US,D,20090304,000000,2.35,2.35,2.09,2.1,34049,0
+GSIT.US,D,20090305,000000,2.12,2.12,2,2.1,282904,0
+GSIT.US,D,20090306,000000,2.06,2.29,2.06,2.25,4498,0
+GSIT.US,D,20090309,000000,2.16,2.16,2.1,2.15,15400,0
+GSIT.US,D,20090310,000000,2.16,2.3,2.1,2.3,26780,0
+GSIT.US,D,20090311,000000,2.32,2.35,2.28,2.3,4735,0
+GSIT.US,D,20090312,000000,2.25,2.26,2.11,2.16,3725,0
+GSIT.US,D,20090313,000000,2.15,2.22,2.15,2.19,12635,0
+GSIT.US,D,20090316,000000,2.26,2.29,2.16,2.17,31381,0
+GSIT.US,D,20090317,000000,2.17,2.22,2.17,2.22,33533,0
+GSIT.US,D,20090318,000000,2.28,2.39,2.28,2.38,6130,0
+GSIT.US,D,20090319,000000,2.38,2.44,2.37,2.44,10050,0
+GSIT.US,D,20090320,000000,2.23,2.44,2.16,2.43,23128,0
+GSIT.US,D,20090323,000000,2.37,2.37,2.27,2.32,8309,0
+GSIT.US,D,20090324,000000,2.32,2.39,2.32,2.39,600,0
+GSIT.US,D,20090325,000000,2.32,2.45,2.29,2.41,8284,0
+GSIT.US,D,20090326,000000,2.34,2.58,2.34,2.58,36809,0
+GSIT.US,D,20090327,000000,2.46,2.6,2.46,2.6,9997,0
+GSIT.US,D,20090330,000000,2.6,2.6,2.57,2.57,2056,0
+GSIT.US,D,20090331,000000,2.48,2.54,2.48,2.54,1675,0
+GSIT.US,D,20090401,000000,2.46,2.52,2.34,2.46,11800,0
+GSIT.US,D,20090402,000000,2.42,2.57,2.42,2.56,10923,0
+GSIT.US,D,20090403,000000,2.49,2.5,2.36,2.49,7900,0
+GSIT.US,D,20090407,000000,2.33,2.5,2.33,2.5,12096,0
+GSIT.US,D,20090408,000000,2.49,2.51,2.49,2.51,5400,0
+GSIT.US,D,20090409,000000,2.53,2.72,2.53,2.67,48771,0
+GSIT.US,D,20090413,000000,2.66,2.67,2.66,2.67,1217,0
+GSIT.US,D,20090414,000000,2.65,2.65,2.4,2.55,72337,0
+GSIT.US,D,20090415,000000,2.5,2.5,2.41,2.49,15900,0
+GSIT.US,D,20090416,000000,2.55,2.64,2.4,2.4,70723,0
+GSIT.US,D,20090417,000000,2.44,2.57,2.44,2.54,2400,0
+GSIT.US,D,20090420,000000,2.47,2.47,2.41,2.41,4570,0
+GSIT.US,D,20090421,000000,2.66,2.75,2.65,2.71,33004,0
+GSIT.US,D,20090422,000000,2.7,2.75,2.7,2.75,18218,0
+GSIT.US,D,20090423,000000,2.75,2.9,2.71,2.86,11961,0
+GSIT.US,D,20090424,000000,2.91,3.19,2.91,3,26447,0
+GSIT.US,D,20090427,000000,3.04,3.04,3.01,3.01,1600,0
+GSIT.US,D,20090428,000000,2.88,3.1,2.88,3.05,29300,0
+GSIT.US,D,20090429,000000,3.02,3.06,3.02,3.05,5700,0
+GSIT.US,D,20090430,000000,3.02,3.09,3,3.09,12125,0
+GSIT.US,D,20090501,000000,3.08,3.15,3.08,3.14,19150,0
+GSIT.US,D,20090504,000000,3.03,3.09,3.03,3.09,27886,0
+GSIT.US,D,20090505,000000,3.03,3.15,3.02,3.15,64956,0
+GSIT.US,D,20090506,000000,3.14,3.14,3,3,48416,0
+GSIT.US,D,20090507,000000,3.1,3.25,2.96,3.15,71355,0
+GSIT.US,D,20090508,000000,3.01,3.23,2.9,3.06,27536,0
+GSIT.US,D,20090511,000000,3.11,3.38,3.05,3.38,64205,0
+GSIT.US,D,20090512,000000,3.33,3.35,2.98,3.33,30514,0
+GSIT.US,D,20090513,000000,3.24,3.25,3.21,3.25,7300,0
+GSIT.US,D,20090514,000000,3.08,3.24,3.07,3.12,9551,0
+GSIT.US,D,20090515,000000,3.11,3.13,3.11,3.11,10951,0
+GSIT.US,D,20090518,000000,3.1,3.37,3.1,3.31,92830,0
+GSIT.US,D,20090519,000000,3.15,3.38,3.15,3.38,33437,0
+GSIT.US,D,20090520,000000,3.38,3.79,3.28,3.51,142616,0
+GSIT.US,D,20090521,000000,3.41,3.5,3.35,3.42,17447,0
+GSIT.US,D,20090522,000000,3.37,3.58,3.26,3.49,31814,0
+GSIT.US,D,20090526,000000,3.5,3.5,3.36,3.42,24464,0
+GSIT.US,D,20090527,000000,3.44,3.49,3.36,3.45,23900,0
+GSIT.US,D,20090528,000000,3.45,3.47,3.37,3.45,16037,0
+GSIT.US,D,20090529,000000,3.4,3.45,3.35,3.43,56300,0
+GSIT.US,D,20090601,000000,3.43,3.47,3.36,3.43,10336,0
+GSIT.US,D,20090602,000000,3.28,3.47,3.28,3.46,10055,0
+GSIT.US,D,20090603,000000,3.46,3.46,3.41,3.46,4043,0
+GSIT.US,D,20090604,000000,3.41,3.47,3.4,3.43,6700,0
+GSIT.US,D,20090605,000000,3.41,3.46,3.29,3.39,26329,0
+GSIT.US,D,20090608,000000,3.43,3.44,3.37,3.43,3802,0
+GSIT.US,D,20090609,000000,3.44,3.45,3.34,3.45,18055,0
+GSIT.US,D,20090610,000000,3.34,3.45,3.29,3.34,41100,0
+GSIT.US,D,20090611,000000,3.33,3.45,3.33,3.42,37598,0
+GSIT.US,D,20090612,000000,3.46,3.47,3.32,3.46,20029,0
+GSIT.US,D,20090615,000000,3.35,3.44,3.32,3.41,20544,0
+GSIT.US,D,20090616,000000,3.47,3.47,3.38,3.46,18741,0
+GSIT.US,D,20090617,000000,3.46,3.46,3.35,3.46,18752,0
+GSIT.US,D,20090618,000000,3.46,3.46,3.37,3.41,11477,0
+GSIT.US,D,20090619,000000,3.46,3.46,3.35,3.44,16706,0
+GSIT.US,D,20090622,000000,3.4,3.47,3.29,3.45,28770,0
+GSIT.US,D,20090623,000000,3.42,3.45,3.3,3.33,24634,0
+GSIT.US,D,20090624,000000,3.42,3.44,3.32,3.39,26580,0
+GSIT.US,D,20090625,000000,3.42,3.47,3.37,3.47,35421,0
+GSIT.US,D,20090626,000000,3.47,3.89,3.44,3.88,2636543,0
+GSIT.US,D,20090629,000000,3.83,3.95,3.61,3.89,271404,0
+GSIT.US,D,20090630,000000,3.88,3.92,3.66,3.86,57288,0
+GSIT.US,D,20090701,000000,3.87,3.97,3.87,3.97,50423,0
+GSIT.US,D,20090702,000000,3.95,3.98,3.82,3.92,52808,0
+GSIT.US,D,20090706,000000,3.91,3.92,3.81,3.87,113812,0
+GSIT.US,D,20090707,000000,3.88,3.91,3.83,3.85,180464,0
+GSIT.US,D,20090708,000000,3.86,3.89,3.79,3.85,73236,0
+GSIT.US,D,20090709,000000,3.85,4,3.83,3.92,81249,0
+GSIT.US,D,20090710,000000,3.92,3.99,3.87,3.99,28602,0
+GSIT.US,D,20090713,000000,3.96,4,3.92,4,29022,0
+GSIT.US,D,20090714,000000,4,4,3.94,4,25713,0
+GSIT.US,D,20090715,000000,4,4.04,3.99,4.04,94134,0
+GSIT.US,D,20090716,000000,4,4.11,3.96,4.1,83680,0
+GSIT.US,D,20090717,000000,4.1,4.1,3.97,3.98,60322,0
+GSIT.US,D,20090720,000000,3.99,4.11,3.96,4.11,61876,0
+GSIT.US,D,20090721,000000,4.11,4.15,4.06,4.12,33413,0
+GSIT.US,D,20090722,000000,4.12,4.15,3.96,4.15,80500,0
+GSIT.US,D,20090723,000000,4.13,4.15,4.01,4.15,40388,0
+GSIT.US,D,20090724,000000,4.13,4.23,4.01,4.23,38969,0
+GSIT.US,D,20090727,000000,4.22,4.25,4.03,4.25,30471,0
+GSIT.US,D,20090728,000000,4.24,4.3,4.21,4.29,19883,0
+GSIT.US,D,20090729,000000,4.28,4.37,4.21,4.37,40090,0
+GSIT.US,D,20090730,000000,4.4,4.4,4.29,4.39,48155,0
+GSIT.US,D,20090731,000000,4.37,4.47,3.87,3.96,74900,0
+GSIT.US,D,20090803,000000,3.93,4.07,3.83,4,56012,0
+GSIT.US,D,20090804,000000,3.98,4.15,3.9,4.15,58237,0
+GSIT.US,D,20090805,000000,4.14,4.14,3.83,3.86,21272,0
+GSIT.US,D,20090806,000000,3.86,3.9,3.75,3.75,32109,0
+GSIT.US,D,20090807,000000,3.73,3.8,3.68,3.77,59808,0
+GSIT.US,D,20090810,000000,3.74,3.77,3.6,3.61,31465,0
+GSIT.US,D,20090811,000000,3.65,3.74,3.65,3.69,16344,0
+GSIT.US,D,20090812,000000,3.71,3.84,3.69,3.78,46385,0
+GSIT.US,D,20090813,000000,3.78,3.85,3.75,3.83,49661,0
+GSIT.US,D,20090814,000000,3.86,3.92,3.74,3.76,30991,0
+GSIT.US,D,20090817,000000,3.76,3.84,3.76,3.78,18541,0
+GSIT.US,D,20090818,000000,3.79,3.85,3.78,3.82,13552,0
+GSIT.US,D,20090819,000000,3.75,3.88,3.75,3.88,22948,0
+GSIT.US,D,20090820,000000,3.88,3.93,3.82,3.93,27888,0
+GSIT.US,D,20090821,000000,3.99,4,3.86,4,53195,0
+GSIT.US,D,20090824,000000,4,4.02,3.86,4.02,48708,0
+GSIT.US,D,20090825,000000,4,4,3.91,3.93,16690,0
+GSIT.US,D,20090826,000000,3.93,3.97,3.76,3.95,32683,0
+GSIT.US,D,20090827,000000,3.94,3.94,3.79,3.94,17273,0
+GSIT.US,D,20090828,000000,3.93,3.93,3.8,3.85,20791,0
+GSIT.US,D,20090831,000000,3.77,3.9,3.61,3.75,32580,0
+GSIT.US,D,20090901,000000,3.73,3.9,3.6,3.61,27162,0
+GSIT.US,D,20090902,000000,3.69,3.86,3.66,3.7,9501,0
+GSIT.US,D,20090903,000000,3.68,3.73,3.61,3.7,22813,0
+GSIT.US,D,20090904,000000,3.7,3.79,3.66,3.69,13288,0
+GSIT.US,D,20090908,000000,3.73,3.73,3.59,3.61,71634,0
+GSIT.US,D,20090909,000000,3.65,3.65,3.57,3.63,12316,0
+GSIT.US,D,20090910,000000,3.64,3.79,3.63,3.74,32069,0
+GSIT.US,D,20090911,000000,3.74,3.75,3.64,3.67,7194,0
+GSIT.US,D,20090914,000000,3.63,3.67,3.55,3.63,59320,0
+GSIT.US,D,20090915,000000,3.63,3.65,3.59,3.61,9350,0
+GSIT.US,D,20090916,000000,3.62,3.7,3.55,3.7,37684,0
+GSIT.US,D,20090917,000000,3.7,3.72,3.66,3.72,17403,0
+GSIT.US,D,20090918,000000,3.71,3.72,3.63,3.67,138252,0
+GSIT.US,D,20090921,000000,3.65,3.79,3.65,3.78,29976,0
+GSIT.US,D,20090922,000000,3.77,3.99,3.77,3.97,20712,0
+GSIT.US,D,20090923,000000,3.97,3.97,3.72,3.84,30288,0
+GSIT.US,D,20090924,000000,3.81,3.86,3.73,3.86,16360,0
+GSIT.US,D,20090925,000000,3.6,4.11,3.6,4.1,28859,0
+GSIT.US,D,20090928,000000,4.08,4.08,3.85,4,53390,0
+GSIT.US,D,20090929,000000,4,4.09,3.84,4,59274,0
+GSIT.US,D,20090930,000000,3.99,4.06,3.92,3.99,90233,0
+GSIT.US,D,20091001,000000,3.92,4.06,3.92,4.02,77942,0
+GSIT.US,D,20091002,000000,4,4.09,3.92,4.06,35176,0
+GSIT.US,D,20091005,000000,4.06,4.12,4.01,4.04,41468,0
+GSIT.US,D,20091006,000000,4.04,4.1,4.01,4.1,14968,0
+GSIT.US,D,20091007,000000,4.01,4.12,4.01,4.12,44050,0
+GSIT.US,D,20091008,000000,4.12,4.13,4.04,4.09,49677,0
+GSIT.US,D,20091009,000000,4.08,4.15,4.01,4.15,91569,0
+GSIT.US,D,20091012,000000,4.14,4.19,4.02,4.15,16484,0
+GSIT.US,D,20091013,000000,4.11,4.11,4.1,4.1,13283,0
+GSIT.US,D,20091014,000000,4.1,4.23,4.08,4.22,22734,0
+GSIT.US,D,20091015,000000,4.19,4.22,4.14,4.18,63599,0
+GSIT.US,D,20091016,000000,4.17,4.17,4.04,4.04,29053,0
+GSIT.US,D,20091019,000000,4.03,4.03,3.99,4,24282,0
+GSIT.US,D,20091020,000000,4,4.01,3.76,3.76,25455,0
+GSIT.US,D,20091021,000000,3.77,4.07,3.73,3.76,40250,0
+GSIT.US,D,20091022,000000,3.8,3.88,3.8,3.87,13006,0
+GSIT.US,D,20091023,000000,3.87,3.9,3.7,3.7,26960,0
+GSIT.US,D,20091026,000000,3.69,3.83,3.65,3.68,10847,0
+GSIT.US,D,20091027,000000,3.7,3.78,3.6,3.71,31488,0
+GSIT.US,D,20091028,000000,3.7,3.88,3.6,3.6,21016,0
+GSIT.US,D,20091029,000000,3.62,3.94,3.53,3.57,96098,0
+GSIT.US,D,20091030,000000,3.56,3.9,3.56,3.61,51176,0
+GSIT.US,D,20091102,000000,3.73,3.73,3.35,3.43,58962,0
+GSIT.US,D,20091103,000000,3.49,3.49,3.25,3.26,65453,0
+GSIT.US,D,20091104,000000,3.26,3.3,3.22,3.25,95428,0
+GSIT.US,D,20091105,000000,3.25,3.39,3.25,3.37,45861,0
+GSIT.US,D,20091106,000000,3.35,3.52,3.26,3.5,27264,0
+GSIT.US,D,20091109,000000,3.52,3.65,3.51,3.62,33455,0
+GSIT.US,D,20091110,000000,3.61,3.65,3.55,3.62,14753,0
+GSIT.US,D,20091111,000000,3.62,3.68,3.51,3.57,21577,0
+GSIT.US,D,20091112,000000,3.58,3.64,3.53,3.59,39865,0
+GSIT.US,D,20091113,000000,3.6,3.65,3.55,3.6,28106,0
+GSIT.US,D,20091116,000000,3.62,3.65,3.51,3.6,51144,0
+GSIT.US,D,20091117,000000,3.61,3.7,3.54,3.7,26686,0
+GSIT.US,D,20091118,000000,3.61,3.66,3.55,3.63,34641,0
+GSIT.US,D,20091119,000000,3.61,3.61,3.5,3.51,20006,0
+GSIT.US,D,20091120,000000,3.49,3.59,3.49,3.57,20073,0
+GSIT.US,D,20091123,000000,3.6,3.67,3.55,3.65,15749,0
+GSIT.US,D,20091124,000000,3.63,3.63,3.54,3.58,10884,0
+GSIT.US,D,20091125,000000,3.57,3.59,3.5,3.5,6279,0
+GSIT.US,D,20091127,000000,3.5,3.51,3.4,3.4,24110,0
+GSIT.US,D,20091130,000000,3.4,5.14,3.35,4.67,2912625,0
+GSIT.US,D,20091201,000000,5.48,6,4.75,4.79,7827211,0
+GSIT.US,D,20091202,000000,4.81,4.91,4.15,4.23,1547977,0
+GSIT.US,D,20091203,000000,4.39,4.77,4.1,4.29,1811734,0
+GSIT.US,D,20091204,000000,4.42,4.6,4.16,4.58,631325,0
+GSIT.US,D,20091207,000000,4.66,4.89,4.41,4.43,532482,0
+GSIT.US,D,20091208,000000,4.41,4.63,4.25,4.49,523242,0
+GSIT.US,D,20091209,000000,4.54,4.54,4.31,4.38,289175,0
+GSIT.US,D,20091210,000000,4.37,4.94,4.37,4.52,1219162,0
+GSIT.US,D,20091211,000000,4.59,4.69,4.4,4.41,369877,0
+GSIT.US,D,20091214,000000,4.4,4.6,4.3,4.34,442169,0
+GSIT.US,D,20091215,000000,4.3,4.34,4.08,4.17,322697,0
+GSIT.US,D,20091216,000000,4.15,4.25,4.03,4.05,332575,0
+GSIT.US,D,20091217,000000,4.05,4.05,3.95,4,202312,0
+GSIT.US,D,20091218,000000,4.04,4.45,4.01,4.44,492083,0
+GSIT.US,D,20091221,000000,4.43,4.49,4.22,4.45,155529,0
+GSIT.US,D,20091222,000000,4.45,4.48,4.36,4.42,120046,0
+GSIT.US,D,20091223,000000,4.47,4.48,4.41,4.45,111572,0
+GSIT.US,D,20091224,000000,4.45,4.5,4.27,4.47,70611,0
+GSIT.US,D,20091228,000000,4.49,4.84,4.43,4.73,648312,0
+GSIT.US,D,20091229,000000,4.75,4.89,4.65,4.74,365442,0
+GSIT.US,D,20091230,000000,4.72,4.72,4.56,4.7,140068,0
+GSIT.US,D,20091231,000000,4.7,4.71,4.48,4.48,108795,0
+GSIT.US,D,20100104,000000,4.47,4.79,4.47,4.74,191680,0
+GSIT.US,D,20100105,000000,4.72,4.74,4.65,4.7,130911,0
+GSIT.US,D,20100106,000000,4.7,5.15,4.65,5,915011,0
+GSIT.US,D,20100107,000000,5.01,5.08,4.96,4.99,238617,0
+GSIT.US,D,20100108,000000,4.97,5,4.86,4.99,207439,0
+GSIT.US,D,20100111,000000,4.99,5.04,4.83,5,169713,0
+GSIT.US,D,20100112,000000,4.98,4.98,4.75,4.82,187621,0
+GSIT.US,D,20100113,000000,4.86,5.45,4.76,5.21,670566,0
+GSIT.US,D,20100114,000000,5.13,5.43,5.11,5.38,390070,0
+GSIT.US,D,20100115,000000,5.4,5.4,5,5.08,282487,0
+GSIT.US,D,20100119,000000,5.05,5.11,4.9,4.94,159367,0
+GSIT.US,D,20100120,000000,4.9,4.97,4.8,4.83,90909,0
+GSIT.US,D,20100121,000000,4.83,5,4.45,4.49,226594,0
+GSIT.US,D,20100122,000000,4.43,4.56,4.43,4.45,120951,0
+GSIT.US,D,20100125,000000,4.48,4.5,4.45,4.47,78882,0
+GSIT.US,D,20100126,000000,4.47,4.57,4.45,4.52,96604,0
+GSIT.US,D,20100127,000000,4.54,4.54,4.46,4.49,53599,0
+GSIT.US,D,20100128,000000,4.5,4.6,4.3,4.33,164269,0
+GSIT.US,D,20100129,000000,4.34,4.46,4.3,4.46,117511,0
+GSIT.US,D,20100201,000000,4.45,4.5,4.34,4.42,75781,0
+GSIT.US,D,20100202,000000,4.41,4.49,4.38,4.4,83803,0
+GSIT.US,D,20100203,000000,4.41,4.79,4.41,4.64,359328,0
+GSIT.US,D,20100204,000000,4.71,4.81,4.61,4.63,246854,0
+GSIT.US,D,20100205,000000,4.54,4.7,4.1,4.5,290596,0
+GSIT.US,D,20100208,000000,4.51,4.61,4.39,4.43,66254,0
+GSIT.US,D,20100209,000000,4.49,4.49,4.26,4.33,108716,0
+GSIT.US,D,20100210,000000,4.3,4.37,4.3,4.33,41504,0
+GSIT.US,D,20100211,000000,4.32,4.34,4.28,4.34,52888,0
+GSIT.US,D,20100212,000000,4.34,4.36,4.27,4.36,69931,0
+GSIT.US,D,20100216,000000,4.38,4.5,4.26,4.49,59426,0
+GSIT.US,D,20100217,000000,4.48,4.58,4.46,4.58,38276,0
+GSIT.US,D,20100218,000000,4.48,4.51,4.33,4.51,107180,0
+GSIT.US,D,20100219,000000,4.5,4.61,4.45,4.56,74188,0
+GSIT.US,D,20100222,000000,4.47,4.64,4.47,4.64,70849,0
+GSIT.US,D,20100223,000000,4.64,4.69,4.5,4.65,78033,0
+GSIT.US,D,20100224,000000,4.65,4.68,4.57,4.59,48130,0
+GSIT.US,D,20100225,000000,4.55,4.56,4.4,4.43,73394,0
+GSIT.US,D,20100226,000000,4.43,4.55,4.41,4.47,86072,0
+GSIT.US,D,20100301,000000,4.53,4.59,4.48,4.58,44867,0
+GSIT.US,D,20100302,000000,4.6,4.85,4.6,4.73,96068,0
+GSIT.US,D,20100303,000000,4.75,4.75,4.62,4.64,37028,0
+GSIT.US,D,20100304,000000,4.55,4.69,4.55,4.68,41269,0
+GSIT.US,D,20100305,000000,4.69,4.84,4.63,4.71,117857,0
+GSIT.US,D,20100308,000000,4.74,4.76,4.66,4.76,110458,0
+GSIT.US,D,20100309,000000,4.75,5,4.67,4.92,117930,0
+GSIT.US,D,20100310,000000,4.91,4.95,4.87,4.95,57416,0
+GSIT.US,D,20100311,000000,4.92,4.95,4.81,4.93,47394,0
+GSIT.US,D,20100312,000000,4.95,4.95,4.81,4.83,44425,0
+GSIT.US,D,20100315,000000,4.83,4.86,4.63,4.65,83751,0
+GSIT.US,D,20100316,000000,4.7,4.72,4.59,4.72,38388,0
+GSIT.US,D,20100317,000000,4.74,4.77,4.72,4.72,34554,0
+GSIT.US,D,20100318,000000,4.74,4.77,4.73,4.75,22354,0
+GSIT.US,D,20100319,000000,4.77,4.78,4.57,4.6,84818,0
+GSIT.US,D,20100322,000000,4.61,4.61,4.46,4.47,84099,0
+GSIT.US,D,20100323,000000,4.48,4.79,4.48,4.77,61413,0
+GSIT.US,D,20100324,000000,4.77,4.9,4.77,4.9,93281,0
+GSIT.US,D,20100325,000000,4.9,4.9,4.75,4.76,66340,0
+GSIT.US,D,20100326,000000,4.77,4.82,4.65,4.67,40724,0
+GSIT.US,D,20100329,000000,4.69,4.74,4.68,4.7,8195,0
+GSIT.US,D,20100330,000000,4.7,4.77,4.7,4.75,17781,0
+GSIT.US,D,20100331,000000,4.73,4.75,4.65,4.66,24652,0
+GSIT.US,D,20100401,000000,4.68,4.88,4.65,4.8,457076,0
+GSIT.US,D,20100405,000000,4.89,4.89,4.65,4.66,305079,0
+GSIT.US,D,20100406,000000,4.65,4.8,4.65,4.67,56845,0
+GSIT.US,D,20100407,000000,4.67,4.88,4.67,4.82,68484,0
+GSIT.US,D,20100408,000000,4.81,5.05,4.76,4.9,181307,0
+GSIT.US,D,20100409,000000,4.93,5.05,4.85,4.91,97088,0
+GSIT.US,D,20100412,000000,5.21,5.4,5.17,5.25,594019,0
+GSIT.US,D,20100413,000000,5.3,5.4,5.25,5.37,151180,0
+GSIT.US,D,20100414,000000,5.44,5.8,5.42,5.75,510116,0
+GSIT.US,D,20100415,000000,5.74,5.9,5.66,5.8,94889,0
+GSIT.US,D,20100416,000000,5.8,5.8,5.55,5.73,160818,0
+GSIT.US,D,20100419,000000,5.67,5.78,5.43,5.72,166415,0
+GSIT.US,D,20100420,000000,5.75,6.02,5.7,6,176125,0
+GSIT.US,D,20100421,000000,6.03,6.03,5.75,5.83,108494,0
+GSIT.US,D,20100422,000000,5.77,6.2,5.63,6.1,377969,0
+GSIT.US,D,20100423,000000,6.12,6.12,5.96,6.04,95398,0
+GSIT.US,D,20100426,000000,6.05,6.05,5.92,5.99,167136,0
+GSIT.US,D,20100427,000000,5.97,6.1,5.85,6.04,227440,0
+GSIT.US,D,20100428,000000,6.05,6.08,5.85,6.01,173077,0
+GSIT.US,D,20100429,000000,6.09,6.75,6.06,6.73,822831,0
+GSIT.US,D,20100430,000000,6.69,6.73,6.26,6.47,266054,0
+GSIT.US,D,20100503,000000,6.51,6.73,6.48,6.7,151289,0
+GSIT.US,D,20100504,000000,6.66,6.66,6.2,6.26,160964,0
+GSIT.US,D,20100505,000000,6.26,6.26,5.9,6.08,208290,0
+GSIT.US,D,20100506,000000,6.01,6.1,5.55,5.98,313322,0
+GSIT.US,D,20100507,000000,5.9,5.97,5.26,5.47,279645,0
+GSIT.US,D,20100510,000000,5.82,6.02,5.67,6,162117,0
+GSIT.US,D,20100511,000000,6.01,6.34,5.79,6.29,276981,0
+GSIT.US,D,20100512,000000,6.37,6.65,6.31,6.6,215354,0
+GSIT.US,D,20100513,000000,6.62,6.72,6.46,6.49,199723,0
+GSIT.US,D,20100514,000000,6.4,6.43,6.05,6.23,203950,0
+GSIT.US,D,20100517,000000,6.3,6.4,5.96,6.28,115250,0
+GSIT.US,D,20100518,000000,6.31,6.32,6.01,6.03,96309,0
+GSIT.US,D,20100519,000000,6.03,6.27,5.75,6.19,216249,0
+GSIT.US,D,20100520,000000,6.01,6.04,5.8,5.8,92485,0
+GSIT.US,D,20100521,000000,5.71,5.99,5.55,5.83,173828,0
+GSIT.US,D,20100524,000000,5.84,5.92,5.66,5.67,74658,0
+GSIT.US,D,20100525,000000,5.5,5.66,5.36,5.64,151080,0
+GSIT.US,D,20100526,000000,5.65,5.94,5.65,5.77,61287,0
+GSIT.US,D,20100527,000000,5.91,6.04,5.78,6.04,91599,0
+GSIT.US,D,20100528,000000,6.06,6.06,5.9,5.92,150233,0
+GSIT.US,D,20100601,000000,5.81,6.06,5.7,6.01,136472,0
+GSIT.US,D,20100602,000000,6.01,6.43,6.01,6.43,130739,0
+GSIT.US,D,20100603,000000,6.43,6.44,6.3,6.38,56449,0
+GSIT.US,D,20100604,000000,6.38,6.42,6.15,6.23,161367,0
+GSIT.US,D,20100607,000000,6.3,6.35,5.78,5.8,120897,0
+GSIT.US,D,20100608,000000,5.8,6,5.55,5.6,113459,0
+GSIT.US,D,20100609,000000,5.69,5.84,5.4,5.69,151145,0
+GSIT.US,D,20100610,000000,5.78,6.01,5.65,5.84,88142,0
+GSIT.US,D,20100611,000000,5.74,6.02,5.66,5.8,90872,0
+GSIT.US,D,20100614,000000,5.87,6.16,5.66,5.96,96689,0
+GSIT.US,D,20100615,000000,6.05,6.35,5.87,6.33,137451,0
+GSIT.US,D,20100616,000000,6.24,6.35,6.03,6.31,121390,0
+GSIT.US,D,20100617,000000,6.35,6.45,6.16,6.44,98242,0
+GSIT.US,D,20100618,000000,6.48,6.7,6.37,6.58,472067,0
+GSIT.US,D,20100621,000000,6.7,6.93,6.26,6.47,625026,0
+GSIT.US,D,20100622,000000,6.5,6.73,6.29,6.31,156332,0
+GSIT.US,D,20100623,000000,6.29,6.29,6.05,6.16,122249,0
+GSIT.US,D,20100624,000000,6.14,6.25,6.01,6.1,80015,0
+GSIT.US,D,20100625,000000,6.16,6.46,6.15,6.44,813058,0
+GSIT.US,D,20100628,000000,6.38,6.72,6.28,6.54,131678,0
+GSIT.US,D,20100629,000000,6.38,6.38,5.83,5.85,222278,0
+GSIT.US,D,20100630,000000,5.88,6.08,5.7,5.72,99567,0
+GSIT.US,D,20100701,000000,5.72,5.77,5.5,5.64,175276,0
+GSIT.US,D,20100702,000000,5.73,5.85,5.56,5.8,84284,0
+GSIT.US,D,20100706,000000,5.81,5.96,5.5,5.51,100915,0
+GSIT.US,D,20100707,000000,5.57,5.95,5.51,5.93,75109,0
+GSIT.US,D,20100708,000000,5.98,5.99,5.74,5.88,65593,0
+GSIT.US,D,20100709,000000,5.84,5.97,5.63,5.97,182693,0
+GSIT.US,D,20100712,000000,5.99,6.15,5.99,6.05,96760,0
+GSIT.US,D,20100713,000000,6.16,6.39,6.1,6.38,111425,0
+GSIT.US,D,20100714,000000,6.4,6.4,6.05,6.15,101997,0
+GSIT.US,D,20100715,000000,6.16,6.16,5.84,6,79495,0
+GSIT.US,D,20100716,000000,5.95,6,5.75,5.84,143713,0
+GSIT.US,D,20100719,000000,5.89,6.2,5.84,6.17,148746,0
+GSIT.US,D,20100720,000000,6.06,6.2,6.01,6.19,50435,0
+GSIT.US,D,20100721,000000,6.25,6.29,6.07,6.15,79674,0
+GSIT.US,D,20100722,000000,6.28,6.49,6.17,6.49,81338,0
+GSIT.US,D,20100723,000000,6.45,6.58,6.38,6.49,231730,0
+GSIT.US,D,20100726,000000,6.54,6.54,6.25,6.38,142771,0
+GSIT.US,D,20100727,000000,6.42,6.51,6.4,6.47,59964,0
+GSIT.US,D,20100728,000000,6.46,6.65,6.43,6.49,159354,0
+GSIT.US,D,20100729,000000,6.5,6.5,6.11,6.28,173292,0
+GSIT.US,D,20100730,000000,6.44,6.8,6.3,6.8,369908,0
+GSIT.US,D,20100802,000000,6.85,7.08,6.81,7,684911,0
+GSIT.US,D,20100803,000000,7,7,6.93,6.94,248008,0
+GSIT.US,D,20100804,000000,6.97,6.98,6.65,6.76,124463,0
+GSIT.US,D,20100805,000000,6.72,6.89,6.7,6.82,111204,0
+GSIT.US,D,20100806,000000,6.71,6.88,6.25,6.66,195336,0
+GSIT.US,D,20100809,000000,6.7,6.82,6.63,6.82,103492,0
+GSIT.US,D,20100810,000000,6.73,6.77,6.38,6.5,116656,0
+GSIT.US,D,20100811,000000,6.36,6.45,6,6.17,292311,0
+GSIT.US,D,20100812,000000,6.05,6.13,5.91,6,146676,0
+GSIT.US,D,20100813,000000,6,6.16,5.92,6.03,86897,0
+GSIT.US,D,20100816,000000,5.93,6.25,5.86,6.19,74662,0
+GSIT.US,D,20100817,000000,6.26,6.26,6.05,6.17,177421,0
+GSIT.US,D,20100818,000000,6.15,6.21,5.89,6.13,80186,0
+GSIT.US,D,20100819,000000,6.09,6.2,5.95,6.14,120275,0
+GSIT.US,D,20100820,000000,6.11,6.22,5.9,6.22,94068,0
+GSIT.US,D,20100823,000000,6.24,6.3,6.04,6.05,89895,0
+GSIT.US,D,20100824,000000,5.95,6.27,5.75,6.07,142265,0
+GSIT.US,D,20100825,000000,6.04,6.15,5.76,6.15,60282,0
+GSIT.US,D,20100826,000000,6.16,6.16,5.8,5.81,89831,0
+GSIT.US,D,20100827,000000,5.91,5.98,5.78,5.89,104535,0
+GSIT.US,D,20100830,000000,5.87,5.95,5.65,5.71,117733,0
+GSIT.US,D,20100831,000000,5.69,6.05,5.69,5.8,98562,0
+GSIT.US,D,20100901,000000,5.92,6.07,5.82,6.07,94306,0
+GSIT.US,D,20100902,000000,6.03,6.11,5.96,6.04,55073,0
+GSIT.US,D,20100903,000000,6.11,6.15,6,6.14,55970,0
+GSIT.US,D,20100907,000000,6.08,6.11,5.83,5.84,72035,0
+GSIT.US,D,20100908,000000,5.87,5.95,5.7,5.75,43839,0
+GSIT.US,D,20100909,000000,5.85,5.85,5.5,5.62,129195,0
+GSIT.US,D,20100910,000000,5.62,5.72,5.54,5.59,43995,0
+GSIT.US,D,20100913,000000,5.64,5.92,5.61,5.8,94909,0
+GSIT.US,D,20100914,000000,5.8,6.03,5.76,6.01,222700,0
+GSIT.US,D,20100915,000000,6,6.1,5.97,6.06,70026,0
+GSIT.US,D,20100916,000000,6,6.06,5.86,5.87,89690,0
+GSIT.US,D,20100917,000000,5.96,5.96,5.7,5.78,140111,0
+GSIT.US,D,20100920,000000,5.76,5.85,5.74,5.81,91285,0
+GSIT.US,D,20100921,000000,5.79,5.95,5.79,5.93,175440,0
+GSIT.US,D,20100922,000000,5.92,5.95,5.71,5.8,128970,0
+GSIT.US,D,20100923,000000,5.74,5.85,5.71,5.73,120556,0
+GSIT.US,D,20100924,000000,5.83,5.95,5.8,5.9,118309,0
+GSIT.US,D,20100927,000000,5.88,5.89,5.68,5.74,148168,0
+GSIT.US,D,20100928,000000,5.75,5.88,5.73,5.81,95497,0
+GSIT.US,D,20100929,000000,5.78,5.88,5.78,5.84,90179,0
+GSIT.US,D,20100930,000000,5.88,5.89,5.7,5.74,94555,0
+GSIT.US,D,20101001,000000,5.79,5.87,5.61,5.81,187572,0
+GSIT.US,D,20101004,000000,5.79,5.79,5.67,5.75,95610,0
+GSIT.US,D,20101005,000000,5.79,5.98,5.79,5.93,150740,0
+GSIT.US,D,20101006,000000,5.9,5.92,5.65,5.7,202678,0
+GSIT.US,D,20101007,000000,5.76,5.8,5.66,5.66,62714,0
+GSIT.US,D,20101008,000000,5.65,5.83,5.63,5.78,89775,0
+GSIT.US,D,20101011,000000,5.78,5.84,5.78,5.81,83289,0
+GSIT.US,D,20101012,000000,5.77,6.03,5.77,6,167606,0
+GSIT.US,D,20101013,000000,6.02,6.4,6,6.31,195395,0
+GSIT.US,D,20101014,000000,6.29,6.4,6.19,6.39,96659,0
+GSIT.US,D,20101015,000000,6.45,6.6,6.21,6.54,169049,0
+GSIT.US,D,20101018,000000,6.59,6.71,6.47,6.5,146656,0
+GSIT.US,D,20101019,000000,6.38,6.51,6.26,6.31,101862,0
+GSIT.US,D,20101020,000000,6.33,6.5,6.32,6.44,58078,0
+GSIT.US,D,20101021,000000,6.5,6.5,6.11,6.19,139201,0
+GSIT.US,D,20101022,000000,6.2,6.43,6.19,6.39,56605,0
+GSIT.US,D,20101025,000000,6.45,6.47,6.27,6.3,50816,0
+GSIT.US,D,20101026,000000,6.29,6.29,6.18,6.22,58639,0
+GSIT.US,D,20101027,000000,6.17,6.24,6.1,6.2,83292,0
+GSIT.US,D,20101028,000000,6.21,6.24,5.9,6.12,134631,0
+GSIT.US,D,20101029,000000,6.15,6.99,6.15,6.95,604248,0
+GSIT.US,D,20101101,000000,6.97,7.09,6.67,6.82,652645,0
+GSIT.US,D,20101102,000000,6.82,6.85,6.61,6.67,209546,0
+GSIT.US,D,20101103,000000,6.7,6.91,6.54,6.9,247176,0
+GSIT.US,D,20101104,000000,6.95,7.15,6.85,7.12,415854,0
+GSIT.US,D,20101105,000000,7.1,7.18,7.03,7.17,360970,0
+GSIT.US,D,20101108,000000,7.17,7.23,7.08,7.23,334578,0
+GSIT.US,D,20101109,000000,7.22,7.23,7,7.04,268254,0
+GSIT.US,D,20101110,000000,7.03,7.11,6.91,7.07,205056,0
+GSIT.US,D,20101111,000000,6.9,7.03,6.89,6.99,147948,0
+GSIT.US,D,20101112,000000,6.95,7.01,6.78,6.93,155825,0
+GSIT.US,D,20101115,000000,6.96,7.1,6.93,7.06,96614,0
+GSIT.US,D,20101116,000000,7.02,7.03,6.9,7.01,132331,0
+GSIT.US,D,20101117,000000,7.05,7.06,6.98,7.01,112762,0
+GSIT.US,D,20101118,000000,7.06,7.25,7.04,7.24,402280,0
+GSIT.US,D,20101119,000000,7.25,7.5,7.2,7.27,706211,0
+GSIT.US,D,20101122,000000,7.26,7.4,7.1,7.4,237458,0
+GSIT.US,D,20101123,000000,7.32,7.41,7.2,7.33,151521,0
+GSIT.US,D,20101124,000000,7.35,7.54,7.35,7.5,246964,0
+GSIT.US,D,20101126,000000,7.49,7.5,7.45,7.49,71022,0
+GSIT.US,D,20101129,000000,7.47,7.5,7.32,7.47,238406,0
+GSIT.US,D,20101130,000000,7.34,7.48,7.31,7.4,339666,0
+GSIT.US,D,20101201,000000,7.44,7.68,7.4,7.5,279107,0
+GSIT.US,D,20101202,000000,7.55,7.55,7.4,7.51,150434,0
+GSIT.US,D,20101203,000000,7.49,7.58,7.45,7.58,153575,0
+GSIT.US,D,20101206,000000,7.6,7.78,7.51,7.76,193763,0
+GSIT.US,D,20101207,000000,7.88,7.89,7.76,7.82,225830,0
+GSIT.US,D,20101208,000000,7.82,7.87,7.78,7.83,105623,0
+GSIT.US,D,20101209,000000,7.9,8,7.82,7.99,248516,0
+GSIT.US,D,20101210,000000,8,8,7.84,7.93,108432,0
+GSIT.US,D,20101213,000000,7.95,7.95,7.67,7.85,271673,0
+GSIT.US,D,20101214,000000,7.87,7.94,7.61,7.71,343107,0
+GSIT.US,D,20101215,000000,7.65,7.76,7.51,7.76,126724,0
+GSIT.US,D,20101216,000000,7.8,7.91,7.75,7.9,68444,0
+GSIT.US,D,20101217,000000,7.9,7.92,7.79,7.87,52481,0
+GSIT.US,D,20101220,000000,7.89,7.91,7.35,7.89,266548,0
+GSIT.US,D,20101221,000000,7.89,7.95,7.76,7.94,129606,0
+GSIT.US,D,20101222,000000,7.95,8,7.77,7.98,107005,0
+GSIT.US,D,20101223,000000,7.96,8.1,7.88,8.1,171738,0
+GSIT.US,D,20101227,000000,8.1,8.2,8.08,8.18,162874,0
+GSIT.US,D,20101228,000000,8.2,8.24,8.14,8.2,108337,0
+GSIT.US,D,20101229,000000,8.2,8.24,8.13,8.2,49888,0
+GSIT.US,D,20101230,000000,8.2,8.24,8.15,8.19,76317,0
+GSIT.US,D,20101231,000000,8.16,8.19,8.1,8.1,56976,0
+GSIT.US,D,20110103,000000,8.43,8.43,8.08,8.28,135325,0
+GSIT.US,D,20110104,000000,8.3,8.3,8.09,8.2,183845,0
+GSIT.US,D,20110105,000000,8.13,8.22,8.07,8.22,183386,0
+GSIT.US,D,20110106,000000,8.25,8.4,8.22,8.4,176813,0
+GSIT.US,D,20110107,000000,8.4,8.5,8.33,8.4,90766,0
+GSIT.US,D,20110110,000000,8.8,9.2,8.77,9.17,759396,0
+GSIT.US,D,20110111,000000,9.3,9.55,9.18,9.51,610285,0
+GSIT.US,D,20110112,000000,9.49,9.6,9.46,9.54,383387,0
+GSIT.US,D,20110113,000000,9.5,9.7,9.47,9.7,267345,0
+GSIT.US,D,20110114,000000,9.7,9.96,9.65,9.96,341173,0
+GSIT.US,D,20110118,000000,10,10.15,9.86,10.09,384109,0
+GSIT.US,D,20110119,000000,10.14,10.15,9.3,9.47,407743,0
+GSIT.US,D,20110120,000000,9.37,9.44,8.95,9.2,243020,0
+GSIT.US,D,20110121,000000,9.25,9.59,9.25,9.48,238619,0
+GSIT.US,D,20110124,000000,9.54,9.59,9.41,9.56,167476,0
+GSIT.US,D,20110125,000000,9.55,9.59,9.39,9.47,99013,0
+GSIT.US,D,20110126,000000,9.52,9.73,9.45,9.7,194068,0
+GSIT.US,D,20110127,000000,9.75,10.05,9.72,9.96,401747,0
+GSIT.US,D,20110128,000000,9.82,9.82,8.6,9.27,711034,0
+GSIT.US,D,20110131,000000,9.29,9.49,9.15,9.2,462481,0
+GSIT.US,D,20110201,000000,9.28,9.49,9.21,9.32,319499,0
+GSIT.US,D,20110202,000000,9.31,9.45,9.25,9.34,333565,0
+GSIT.US,D,20110203,000000,9.37,9.39,9.25,9.37,126492,0
+GSIT.US,D,20110204,000000,9.39,9.39,9.25,9.27,138771,0
+GSIT.US,D,20110207,000000,9.25,9.58,9.23,9.42,319665,0
+GSIT.US,D,20110208,000000,9.43,9.48,9.29,9.43,113867,0
+GSIT.US,D,20110209,000000,9.44,9.47,9.29,9.37,102002,0
+GSIT.US,D,20110210,000000,9.3,9.4,9.25,9.3,114399,0
+GSIT.US,D,20110211,000000,9.32,9.4,9.25,9.38,81085,0
+GSIT.US,D,20110214,000000,9.42,9.44,9.25,9.39,156611,0
+GSIT.US,D,20110215,000000,9.39,9.44,9.3,9.32,66867,0
+GSIT.US,D,20110216,000000,9.29,9.37,9.25,9.37,79464,0
+GSIT.US,D,20110218,000000,9.42,10.2,9.41,9.78,1073667,0
+GSIT.US,D,20110222,000000,9.67,9.69,9.18,9.27,368294,0
+GSIT.US,D,20110223,000000,9.28,9.44,8.8,8.94,389610,0
+GSIT.US,D,20110224,000000,8.99,9.33,8.95,9.29,141320,0
+GSIT.US,D,20110225,000000,9.33,9.48,9.25,9.45,91789,0
+GSIT.US,D,20110228,000000,9.58,9.69,9.25,9.41,154434,0
+GSIT.US,D,20110301,000000,9.36,9.41,9.2,9.2,119944,0
+GSIT.US,D,20110302,000000,9.18,9.35,9.15,9.18,94574,0
+GSIT.US,D,20110303,000000,9.33,9.5,9.21,9.49,116274,0
+GSIT.US,D,20110304,000000,9.53,9.66,9.51,9.61,95698,0
+GSIT.US,D,20110307,000000,9.61,9.63,8.9,9,210531,0
+GSIT.US,D,20110308,000000,9,9.11,8.99,9.02,119463,0
+GSIT.US,D,20110309,000000,8.94,9.01,8.81,8.83,273391,0
+GSIT.US,D,20110310,000000,8.8,8.84,8.32,8.42,327724,0
+GSIT.US,D,20110311,000000,8.31,8.42,8.02,8.41,334629,0
+GSIT.US,D,20110314,000000,8.34,8.42,8.22,8.4,174601,0
+GSIT.US,D,20110315,000000,8.1,8.44,8.1,8.38,124632,0
+GSIT.US,D,20110316,000000,8.38,8.5,8.18,8.25,155633,0
+GSIT.US,D,20110317,000000,8.37,8.5,8.27,8.33,109753,0
+GSIT.US,D,20110318,000000,8.44,8.51,8.25,8.3,100644,0
+GSIT.US,D,20110321,000000,8.42,8.44,8.33,8.41,113936,0
+GSIT.US,D,20110322,000000,8.44,8.64,8.4,8.55,147284,0
+GSIT.US,D,20110323,000000,8.55,8.8,8.47,8.73,62836,0
+GSIT.US,D,20110324,000000,8.83,9.11,8.82,9.02,209747,0
+GSIT.US,D,20110325,000000,9.03,9.21,8.56,8.65,287148,0
+GSIT.US,D,20110328,000000,8.71,9.01,8.6,8.96,128132,0
+GSIT.US,D,20110329,000000,8.86,9.18,8.77,9.13,70862,0
+GSIT.US,D,20110330,000000,9.17,9.25,9.13,9.17,67218,0
+GSIT.US,D,20110331,000000,9.22,9.22,9,9.09,72745,0
+GSIT.US,D,20110401,000000,9.15,9.2,8.87,8.91,116117,0
+GSIT.US,D,20110404,000000,8.9,8.91,8.16,8.34,433740,0
+GSIT.US,D,20110405,000000,8.29,8.63,8.29,8.52,155964,0
+GSIT.US,D,20110406,000000,8.53,8.63,8.48,8.6,79804,0
+GSIT.US,D,20110407,000000,8.57,8.61,8.5,8.51,38567,0
+GSIT.US,D,20110408,000000,8.6,8.6,8.4,8.47,74316,0
+GSIT.US,D,20110411,000000,8.37,8.46,8.35,8.4,164037,0
+GSIT.US,D,20110412,000000,8.34,8.37,8.27,8.35,185211,0
+GSIT.US,D,20110413,000000,8.38,8.52,8.38,8.41,167239,0
+GSIT.US,D,20110414,000000,8.35,8.4,8.25,8.29,125468,0
+GSIT.US,D,20110415,000000,8.29,8.41,8.19,8.41,121562,0
+GSIT.US,D,20110418,000000,8.27,8.33,8.2,8.24,159996,0
+GSIT.US,D,20110419,000000,8.26,8.32,8.2,8.25,178099,0
+GSIT.US,D,20110420,000000,8.35,8.51,8.33,8.51,70964,0
+GSIT.US,D,20110421,000000,8.54,8.61,8.5,8.59,45826,0
+GSIT.US,D,20110425,000000,8.55,8.88,8.53,8.87,80731,0
+GSIT.US,D,20110426,000000,8.93,8.94,8.77,8.91,57982,0
+GSIT.US,D,20110427,000000,8.92,9.1,8.65,9.08,57344,0
+GSIT.US,D,20110428,000000,8.93,9.09,8.93,9,68744,0
+GSIT.US,D,20110429,000000,9,9,8.66,8.9,94781,0
+GSIT.US,D,20110502,000000,8.59,8.59,8.05,8.4,339872,0
+GSIT.US,D,20110503,000000,8.35,8.4,8.14,8.32,143098,0
+GSIT.US,D,20110504,000000,8.28,8.54,8.2,8.32,170351,0
+GSIT.US,D,20110505,000000,8.21,8.45,8.08,8.33,112695,0
+GSIT.US,D,20110506,000000,6.58,6.69,6.22,6.5,1163345,0
+GSIT.US,D,20110509,000000,6.58,6.71,6.49,6.54,381525,0
+GSIT.US,D,20110510,000000,6.54,7.03,6.53,6.97,275896,0
+GSIT.US,D,20110511,000000,6.97,6.97,6.74,6.92,184686,0
+GSIT.US,D,20110512,000000,6.9,7.12,6.85,7.01,435040,0
+GSIT.US,D,20110513,000000,7.05,7.07,6.98,7,301012,0
+GSIT.US,D,20110516,000000,6.97,6.97,6.65,6.65,142091,0
+GSIT.US,D,20110517,000000,6.68,6.7,6.56,6.58,124115,0
+GSIT.US,D,20110518,000000,6.61,6.89,6.61,6.84,77743,0
+GSIT.US,D,20110519,000000,6.93,6.93,6.82,6.85,84135,0
+GSIT.US,D,20110520,000000,6.91,6.91,6.74,6.87,110739,0
+GSIT.US,D,20110523,000000,6.75,6.85,6.69,6.8,116696,0
+GSIT.US,D,20110524,000000,6.83,6.85,6.79,6.81,119879,0
+GSIT.US,D,20110525,000000,6.79,7.04,6.7,7.04,88974,0
+GSIT.US,D,20110526,000000,7,7.07,6.8,7.02,74324,0
+GSIT.US,D,20110527,000000,7.04,7.05,6.94,6.99,70711,0
+GSIT.US,D,20110531,000000,7.07,7.2,7,7.01,220416,0
+GSIT.US,D,20110601,000000,7.04,7.05,6.92,6.93,100955,0
+GSIT.US,D,20110602,000000,7.02,7.03,6.86,6.97,69874,0
+GSIT.US,D,20110603,000000,6.86,7.17,6.85,6.98,77743,0
+GSIT.US,D,20110606,000000,6.96,7.13,6.9,6.92,64318,0
+GSIT.US,D,20110607,000000,6.99,7.03,6.87,6.9,65495,0
+GSIT.US,D,20110608,000000,6.86,6.96,6.56,6.65,140060,0
+GSIT.US,D,20110609,000000,6.66,6.87,6.62,6.66,82457,0
+GSIT.US,D,20110610,000000,6.63,6.66,6.4,6.55,111769,0
+GSIT.US,D,20110613,000000,6.57,6.68,6.42,6.43,128987,0
+GSIT.US,D,20110614,000000,6.48,6.55,6.3,6.33,171189,0
+GSIT.US,D,20110615,000000,6.43,6.43,6.25,6.25,110002,0
+GSIT.US,D,20110616,000000,6.24,6.36,6.17,6.36,235370,0
+GSIT.US,D,20110617,000000,6.4,6.54,6.24,6.38,162985,0
+GSIT.US,D,20110620,000000,6.36,6.53,6.31,6.45,71455,0
+GSIT.US,D,20110621,000000,6.48,6.66,6.41,6.65,76882,0
+GSIT.US,D,20110622,000000,6.6,6.76,6.54,6.6,85143,0
+GSIT.US,D,20110623,000000,6.5,6.68,6.45,6.66,36899,0
+GSIT.US,D,20110624,000000,6.65,6.94,6.58,6.9,783014,0
+GSIT.US,D,20110627,000000,6.9,7.25,6.7,7.2,103210,0
+GSIT.US,D,20110628,000000,7.23,7.24,7.04,7.09,73141,0
+GSIT.US,D,20110629,000000,7.13,7.13,6.98,7.04,65199,0
+GSIT.US,D,20110630,000000,7.03,7.28,6.84,7.2,56079,0
+GSIT.US,D,20110701,000000,7.19,7.39,7,7.35,84072,0
+GSIT.US,D,20110705,000000,7.35,7.35,7.07,7.11,90845,0
+GSIT.US,D,20110706,000000,7.12,7.12,6.99,7.03,60541,0
+GSIT.US,D,20110707,000000,7.11,7.39,7.09,7.31,74621,0
+GSIT.US,D,20110708,000000,7.23,7.23,7.09,7.12,49760,0
+GSIT.US,D,20110711,000000,7.07,7.21,7,7,83869,0
+GSIT.US,D,20110712,000000,6.99,7.05,6.96,7,79852,0
+GSIT.US,D,20110713,000000,7.39,7.39,6.99,7.05,76909,0
+GSIT.US,D,20110714,000000,7.05,7.05,6.85,6.98,76535,0
+GSIT.US,D,20110715,000000,7.01,7.06,6.97,7,99886,0
+GSIT.US,D,20110718,000000,6.99,7,6.8,6.9,93255,0
+GSIT.US,D,20110719,000000,6.97,6.97,6.75,6.85,79769,0
+GSIT.US,D,20110720,000000,6.86,6.86,6.7,6.78,80445,0
+GSIT.US,D,20110721,000000,6.74,6.84,6.51,6.82,87748,0
+GSIT.US,D,20110722,000000,6.8,6.95,6.74,6.85,138535,0
+GSIT.US,D,20110725,000000,6.76,6.9,6.71,6.89,48816,0
+GSIT.US,D,20110726,000000,6.92,7.05,6.71,7,63358,0
+GSIT.US,D,20110727,000000,6.93,6.93,6.66,6.72,75677,0
+GSIT.US,D,20110728,000000,6.75,6.87,6.73,6.77,71154,0
+GSIT.US,D,20110729,000000,6.24,6.67,6.23,6.42,209715,0
+GSIT.US,D,20110801,000000,6.49,6.49,6.26,6.28,79488,0
+GSIT.US,D,20110802,000000,6.22,6.25,6.04,6.04,286595,0
+GSIT.US,D,20110803,000000,6,6.09,5.92,6.02,143146,0
+GSIT.US,D,20110804,000000,5.95,5.96,5.8,5.8,127818,0
+GSIT.US,D,20110805,000000,5.86,5.86,5.27,5.39,147482,0
+GSIT.US,D,20110808,000000,5.06,5.42,5.05,5.24,167551,0
+GSIT.US,D,20110809,000000,5.33,5.62,5.17,5.59,111796,0
+GSIT.US,D,20110810,000000,5.43,5.74,5.42,5.45,191747,0
+GSIT.US,D,20110811,000000,5.46,5.65,5.45,5.58,114078,0
+GSIT.US,D,20110812,000000,5.63,5.67,5.51,5.56,66309,0
+GSIT.US,D,20110815,000000,5.61,5.72,5.6,5.72,43767,0
+GSIT.US,D,20110816,000000,5.67,5.77,5.65,5.74,78037,0
+GSIT.US,D,20110817,000000,5.75,5.8,5.67,5.73,87681,0
+GSIT.US,D,20110818,000000,5.64,5.66,5.29,5.3,113436,0
+GSIT.US,D,20110819,000000,5.24,5.3,4.82,4.86,181303,0
+GSIT.US,D,20110822,000000,4.99,4.99,4.8,4.88,78050,0
+GSIT.US,D,20110823,000000,4.92,5.14,4.87,5,108343,0
+GSIT.US,D,20110824,000000,4.96,5,4.9,5,57662,0
+GSIT.US,D,20110825,000000,5,5.06,4.8,4.8,74233,0
+GSIT.US,D,20110826,000000,4.8,4.92,4.75,4.82,81869,0
+GSIT.US,D,20110829,000000,4.86,5.1,4.86,5.07,88452,0
+GSIT.US,D,20110830,000000,5.03,5.05,4.96,4.97,63542,0
+GSIT.US,D,20110831,000000,4.99,5.1,4.98,5.03,160911,0
+GSIT.US,D,20110901,000000,5.07,5.27,4.94,4.95,79399,0
+GSIT.US,D,20110902,000000,4.82,4.98,4.78,4.78,36440,0
+GSIT.US,D,20110906,000000,4.75,4.83,4.7,4.73,97936,0
+GSIT.US,D,20110907,000000,4.83,4.86,4.79,4.8,81743,0
+GSIT.US,D,20110908,000000,4.79,4.95,4.78,4.78,84592,0
+GSIT.US,D,20110909,000000,4.8,4.87,4.7,4.7,94777,0
+GSIT.US,D,20110912,000000,4.73,4.9,4.67,4.84,112452,0
+GSIT.US,D,20110913,000000,4.85,5,4.78,4.97,66767,0
+GSIT.US,D,20110914,000000,5.02,5.14,4.96,5.1,172882,0
+GSIT.US,D,20110915,000000,5.15,5.22,5.03,5.06,139600,0
+GSIT.US,D,20110916,000000,5.09,5.2,5.09,5.12,174999,0
+GSIT.US,D,20110919,000000,5.04,5.13,5,5.02,29565,0
+GSIT.US,D,20110920,000000,5.04,5.07,4.79,4.8,108304,0
+GSIT.US,D,20110921,000000,4.81,4.98,4.75,4.75,50630,0
+GSIT.US,D,20110922,000000,4.7,4.72,4.55,4.65,197477,0
+GSIT.US,D,20110923,000000,4.69,5.03,4.62,5,115062,0
+GSIT.US,D,20110926,000000,5,5.12,4.9,4.97,117240,0
+GSIT.US,D,20110927,000000,5.1,5.2,5.01,5.14,99885,0
+GSIT.US,D,20110928,000000,5.18,5.2,5.03,5.1,113221,0
+GSIT.US,D,20110929,000000,5.2,5.2,4.92,5.06,64574,0
+GSIT.US,D,20110930,000000,4.98,5.11,4.92,4.92,89711,0
+GSIT.US,D,20111003,000000,4.91,5.02,4.77,4.77,175699,0
+GSIT.US,D,20111004,000000,4.75,5.19,4.72,5.14,175378,0
+GSIT.US,D,20111005,000000,5.13,5.21,5.03,5.17,119328,0
+GSIT.US,D,20111006,000000,5.15,5.18,5,5.08,67241,0
+GSIT.US,D,20111007,000000,5.07,5.1,4.9,4.93,42149,0
+GSIT.US,D,20111010,000000,5.01,5.13,5,5.1,61750,0
+GSIT.US,D,20111011,000000,5.1,5.12,5.03,5.05,59359,0
+GSIT.US,D,20111012,000000,5.07,5.1,5.04,5.04,54325,0
+GSIT.US,D,20111013,000000,5.01,5.1,5,5.09,60752,0
+GSIT.US,D,20111014,000000,4.9,4.91,4.71,4.83,155229,0
+GSIT.US,D,20111017,000000,4.87,4.87,4.7,4.7,85879,0
+GSIT.US,D,20111018,000000,4.74,4.83,4.74,4.8,172180,0
+GSIT.US,D,20111019,000000,4.79,4.79,4.61,4.63,48274,0
+GSIT.US,D,20111020,000000,4.69,4.77,4.64,4.75,60044,0
+GSIT.US,D,20111021,000000,4.84,5.03,4.79,4.83,145576,0
+GSIT.US,D,20111024,000000,4.86,4.86,4.71,4.85,158830,0
+GSIT.US,D,20111025,000000,4.8,4.87,4.72,4.74,60705,0
+GSIT.US,D,20111026,000000,4.8,4.85,4.75,4.84,66680,0
+GSIT.US,D,20111027,000000,4.85,4.98,4.83,4.98,199543,0
+GSIT.US,D,20111028,000000,4.89,5.01,4.74,4.8,126420,0
+GSIT.US,D,20111031,000000,4.84,4.95,4.7,4.9,159613,0
+GSIT.US,D,20111101,000000,4.79,4.88,4.68,4.7,67197,0
+GSIT.US,D,20111102,000000,4.77,4.9,4.77,4.86,108115,0
+GSIT.US,D,20111103,000000,4.92,4.93,4.84,4.93,65609,0
+GSIT.US,D,20111104,000000,4.88,4.89,4.76,4.81,36813,0
+GSIT.US,D,20111107,000000,4.8,4.85,4.75,4.82,35619,0
+GSIT.US,D,20111108,000000,4.83,4.88,4.76,4.86,41915,0
+GSIT.US,D,20111109,000000,4.81,4.84,4.7,4.71,162442,0
+GSIT.US,D,20111110,000000,4.78,4.8,4.74,4.77,35235,0
+GSIT.US,D,20111111,000000,4.8,4.9,4.71,4.88,37411,0
+GSIT.US,D,20111114,000000,4.86,4.86,4.7,4.72,149758,0
+GSIT.US,D,20111115,000000,4.71,4.89,4.71,4.88,45622,0
+GSIT.US,D,20111116,000000,4.84,4.97,4.83,4.93,123502,0
+GSIT.US,D,20111117,000000,4.91,4.93,4.82,4.83,73272,0
+GSIT.US,D,20111118,000000,4.84,4.88,4.8,4.86,66159,0
+GSIT.US,D,20111121,000000,4.78,4.84,4.74,4.74,114757,0
+GSIT.US,D,20111122,000000,4.74,4.78,4.71,4.71,47566,0
+GSIT.US,D,20111123,000000,4.71,4.76,4.64,4.71,95804,0
+GSIT.US,D,20111125,000000,4.68,4.75,4.65,4.69,61703,0
+GSIT.US,D,20111128,000000,4.79,4.8,4.65,4.73,62953,0
+GSIT.US,D,20111129,000000,4.72,4.76,4.71,4.74,43360,0
+GSIT.US,D,20111130,000000,4.88,4.92,4.76,4.9,113440,0
+GSIT.US,D,20111201,000000,4.88,4.95,4.83,4.9,41465,0
+GSIT.US,D,20111202,000000,4.94,4.94,4.78,4.8,125947,0
+GSIT.US,D,20111205,000000,4.89,4.89,4.75,4.78,118110,0
+GSIT.US,D,20111206,000000,4.78,4.84,4.71,4.73,60119,0
+GSIT.US,D,20111207,000000,4.78,4.79,4.71,4.76,46835,0
+GSIT.US,D,20111208,000000,4.74,4.75,4.6,4.61,52426,0
+GSIT.US,D,20111209,000000,4.62,4.72,4.55,4.64,92654,0
+GSIT.US,D,20111212,000000,4.6,4.66,4.56,4.58,127720,0
+GSIT.US,D,20111213,000000,4.59,4.64,4.56,4.57,47181,0
+GSIT.US,D,20111214,000000,4.56,4.64,4.55,4.6,113491,0
+GSIT.US,D,20111215,000000,4.56,4.64,4.56,4.59,187890,0
+GSIT.US,D,20111216,000000,4.6,4.66,4.56,4.6,146663,0
+GSIT.US,D,20111219,000000,4.59,4.62,4.55,4.56,94603,0
+GSIT.US,D,20111220,000000,4.63,4.7,4.63,4.7,82218,0
+GSIT.US,D,20111221,000000,4.7,4.71,4.58,4.7,32957,0
+GSIT.US,D,20111222,000000,4.72,4.79,4.72,4.79,40425,0
+GSIT.US,D,20111223,000000,4.8,4.8,4.63,4.66,59126,0
+GSIT.US,D,20111227,000000,4.62,4.69,4.62,4.64,157839,0
+GSIT.US,D,20111228,000000,4.62,4.65,4.59,4.6,72612,0
+GSIT.US,D,20111229,000000,4.61,4.73,4.61,4.65,74195,0
+GSIT.US,D,20111230,000000,4.65,4.7,4.61,4.68,60480,0
+GSIT.US,D,20120103,000000,4.73,4.79,4.67,4.7,53036,0
+GSIT.US,D,20120104,000000,4.64,4.68,4.6,4.65,27700,0
+GSIT.US,D,20120105,000000,4.64,4.64,4.59,4.61,45097,0
+GSIT.US,D,20120106,000000,4.61,4.62,4.58,4.58,55097,0
+GSIT.US,D,20120109,000000,4.58,4.6,4.57,4.59,42854,0
+GSIT.US,D,20120110,000000,4.8,4.8,4.66,4.69,176974,0
+GSIT.US,D,20120111,000000,4.69,4.7,4.62,4.67,42528,0
+GSIT.US,D,20120112,000000,4.75,4.75,4.64,4.72,70872,0
+GSIT.US,D,20120113,000000,4.69,4.7,4.6,4.61,61374,0
+GSIT.US,D,20120117,000000,4.64,4.74,4.61,4.64,100698,0
+GSIT.US,D,20120118,000000,4.65,4.67,4.63,4.64,56734,0
+GSIT.US,D,20120119,000000,4.64,4.71,4.64,4.7,43108,0
+GSIT.US,D,20120120,000000,4.69,4.78,4.67,4.73,77529,0
+GSIT.US,D,20120123,000000,4.73,4.75,4.66,4.68,21800,0
+GSIT.US,D,20120124,000000,4.66,4.72,4.65,4.69,78757,0
+GSIT.US,D,20120125,000000,4.71,4.76,4.69,4.74,41679,0
+GSIT.US,D,20120126,000000,4.78,4.8,4.67,4.68,57458,0
+GSIT.US,D,20120127,000000,4.8,4.8,4.67,4.73,51366,0
+GSIT.US,D,20120130,000000,4.7,4.99,4.7,4.92,119261,0
+GSIT.US,D,20120131,000000,4.81,5.09,4.81,4.96,141797,0
+GSIT.US,D,20120201,000000,4.97,4.99,4.9,4.92,100510,0
+GSIT.US,D,20120202,000000,4.95,4.96,4.87,4.9,82747,0
+GSIT.US,D,20120203,000000,4.91,4.93,4.88,4.9,60394,0
+GSIT.US,D,20120206,000000,4.9,4.9,4.86,4.88,31366,0
+GSIT.US,D,20120207,000000,4.88,4.88,4.85,4.85,84004,0
+GSIT.US,D,20120208,000000,4.85,4.98,4.85,4.97,104639,0
+GSIT.US,D,20120209,000000,4.99,5,4.86,4.86,59285,0
+GSIT.US,D,20120210,000000,4.84,4.87,4.8,4.8,54211,0
+GSIT.US,D,20120213,000000,4.81,4.85,4.8,4.81,43966,0
+GSIT.US,D,20120214,000000,4.8,4.88,4.8,4.86,53082,0
+GSIT.US,D,20120215,000000,4.84,4.85,4.76,4.78,99623,0
+GSIT.US,D,20120216,000000,4.78,4.9,4.78,4.87,50002,0
+GSIT.US,D,20120217,000000,4.91,4.92,4.82,4.84,86569,0
+GSIT.US,D,20120221,000000,4.85,4.88,4.78,4.8,32971,0
+GSIT.US,D,20120222,000000,4.8,4.82,4.75,4.75,35795,0
+GSIT.US,D,20120223,000000,4.75,4.8,4.75,4.79,54880,0
+GSIT.US,D,20120224,000000,4.81,4.81,4.79,4.79,24656,0
+GSIT.US,D,20120227,000000,4.78,4.79,4.74,4.75,74169,0
+GSIT.US,D,20120228,000000,4.74,4.8,4.74,4.75,24204,0
+GSIT.US,D,20120229,000000,4.77,4.78,4.6,4.6,111792,0
+GSIT.US,D,20120301,000000,4.63,4.68,4.34,4.42,120374,0
+GSIT.US,D,20120302,000000,4.42,4.44,4.24,4.27,145410,0
+GSIT.US,D,20120305,000000,4.25,4.4,4.19,4.2,127884,0
+GSIT.US,D,20120306,000000,4.2,4.31,4.18,4.29,104276,0
+GSIT.US,D,20120307,000000,4.3,4.4,4.3,4.37,71487,0
+GSIT.US,D,20120308,000000,4.4,4.54,4.37,4.43,81687,0
+GSIT.US,D,20120309,000000,4.43,4.51,4.4,4.44,54485,0
+GSIT.US,D,20120312,000000,4.44,4.44,4.36,4.38,145275,0
+GSIT.US,D,20120313,000000,4.58,4.58,4.35,4.41,59796,0
+GSIT.US,D,20120314,000000,4.4,4.42,4.37,4.38,25254,0
+GSIT.US,D,20120315,000000,4.39,4.4,4.29,4.3,41559,0
+GSIT.US,D,20120316,000000,4.31,4.35,4.25,4.28,116057,0
+GSIT.US,D,20120319,000000,4.25,4.34,4.25,4.31,150519,0
+GSIT.US,D,20120320,000000,4.28,4.3,4.23,4.28,73465,0
+GSIT.US,D,20120321,000000,4.28,4.32,4.28,4.3,106580,0
+GSIT.US,D,20120322,000000,4.3,4.31,4.26,4.27,47597,0
+GSIT.US,D,20120323,000000,4.28,4.29,4.19,4.2,77606,0
+GSIT.US,D,20120326,000000,4.24,4.29,4.21,4.24,117503,0
+GSIT.US,D,20120327,000000,4.23,4.31,4.23,4.29,50258,0
+GSIT.US,D,20120328,000000,4.29,4.29,4.26,4.27,41935,0
+GSIT.US,D,20120329,000000,4.27,4.35,4.24,4.27,35648,0
+GSIT.US,D,20120330,000000,4.3,4.34,4.22,4.24,59966,0
+GSIT.US,D,20120402,000000,4.22,4.26,4.2,4.26,269740,0
+GSIT.US,D,20120403,000000,4.26,4.28,4.21,4.23,65635,0
+GSIT.US,D,20120404,000000,4.19,4.23,4.19,4.2,150326,0
+GSIT.US,D,20120405,000000,4.18,4.28,4.18,4.19,50857,0
+GSIT.US,D,20120409,000000,4.16,4.19,4.14,4.14,126775,0
+GSIT.US,D,20120410,000000,4.15,4.22,4.06,4.07,148423,0
+GSIT.US,D,20120411,000000,4.11,4.17,4.1,4.1,56071,0
+GSIT.US,D,20120412,000000,4.1,4.25,4.1,4.23,2017901,0
+GSIT.US,D,20120413,000000,4.21,4.39,4.16,4.35,123147,0
+GSIT.US,D,20120416,000000,4.4,4.48,4.37,4.42,98056,0
+GSIT.US,D,20120417,000000,4.43,4.49,4.42,4.44,56757,0
+GSIT.US,D,20120418,000000,4.41,4.41,4.23,4.35,26982,0
+GSIT.US,D,20120419,000000,4.35,4.39,4.23,4.27,49841,0
+GSIT.US,D,20120420,000000,4.3,4.34,4.25,4.29,40794,0
+GSIT.US,D,20120423,000000,4.23,4.27,4.13,4.14,64112,0
+GSIT.US,D,20120424,000000,4.15,4.24,4.15,4.23,41622,0
+GSIT.US,D,20120425,000000,4.26,4.3,4.25,4.27,35759,0
+GSIT.US,D,20120426,000000,4.25,4.29,4.23,4.28,29028,0
+GSIT.US,D,20120427,000000,4.29,4.29,4.21,4.24,60459,0
+GSIT.US,D,20120430,000000,4.23,4.25,4.21,4.23,40331,0
+GSIT.US,D,20120501,000000,4.22,4.26,4.21,4.22,49583,0
+GSIT.US,D,20120502,000000,4.2,4.24,4.2,4.23,38515,0
+GSIT.US,D,20120503,000000,4.24,4.24,4.15,4.15,56491,0
+GSIT.US,D,20120504,000000,4.29,4.29,4.13,4.13,81047,0
+GSIT.US,D,20120507,000000,4.14,4.18,4.12,4.17,35639,0
+GSIT.US,D,20120508,000000,4.09,4.16,4.04,4.14,48390,0
+GSIT.US,D,20120509,000000,4.1,4.2,4.1,4.18,45488,0
+GSIT.US,D,20120510,000000,4.19,4.34,4.15,4.28,56916,0
+GSIT.US,D,20120511,000000,4.24,4.3,4.19,4.24,40626,0
+GSIT.US,D,20120514,000000,4.22,4.27,4.19,4.19,37013,0
+GSIT.US,D,20120515,000000,4.18,4.23,4.16,4.22,49177,0
+GSIT.US,D,20120516,000000,4.22,4.3,4.18,4.22,42991,0
+GSIT.US,D,20120517,000000,4.22,4.23,4.1,4.1,45673,0
+GSIT.US,D,20120518,000000,4.08,4.17,4.05,4.1,72679,0
+GSIT.US,D,20120521,000000,4.1,4.2,4.09,4.18,39512,0
+GSIT.US,D,20120522,000000,4.16,4.19,4.1,4.1,48996,0
+GSIT.US,D,20120523,000000,4.08,4.2,4.08,4.17,104758,0
+GSIT.US,D,20120524,000000,4.16,4.22,4.09,4.19,52318,0
+GSIT.US,D,20120525,000000,4.21,4.23,4.17,4.2,38232,0
+GSIT.US,D,20120529,000000,4.21,4.24,4.17,4.18,44695,0
+GSIT.US,D,20120530,000000,4.14,4.19,4.1,4.12,65701,0
+GSIT.US,D,20120531,000000,4.13,4.14,4.1,4.1,55759,0
+GSIT.US,D,20120601,000000,4.07,4.35,4.06,4.23,72513,0
+GSIT.US,D,20120604,000000,4.23,4.29,4.17,4.26,35067,0
+GSIT.US,D,20120605,000000,4.26,4.34,4.15,4.33,37528,0
+GSIT.US,D,20120606,000000,4.33,4.55,4.3,4.5,62452,0
+GSIT.US,D,20120607,000000,4.55,4.69,4.32,4.58,98702,0
+GSIT.US,D,20120608,000000,4.59,4.74,4.52,4.64,63757,0
+GSIT.US,D,20120611,000000,4.69,4.69,4.47,4.51,63225,0
+GSIT.US,D,20120612,000000,4.51,4.62,4.49,4.62,32415,0
+GSIT.US,D,20120613,000000,4.6,4.79,4.47,4.62,85149,0
+GSIT.US,D,20120614,000000,4.61,4.61,4.5,4.6,37502,0
+GSIT.US,D,20120615,000000,4.58,4.6,4.49,4.6,99512,0
+GSIT.US,D,20120618,000000,4.58,4.65,4.47,4.64,92552,0
+GSIT.US,D,20120619,000000,4.65,4.8,4.59,4.8,78313,0
+GSIT.US,D,20120620,000000,4.81,4.92,4.76,4.87,65511,0
+GSIT.US,D,20120621,000000,4.85,4.85,4.65,4.66,61787,0
+GSIT.US,D,20120622,000000,4.68,4.78,4.64,4.68,207342,0
+GSIT.US,D,20120625,000000,4.64,4.7,4.54,4.65,54136,0
+GSIT.US,D,20120626,000000,4.65,4.66,4.62,4.66,27049,0
+GSIT.US,D,20120627,000000,4.65,4.78,4.64,4.75,65679,0
+GSIT.US,D,20120628,000000,4.71,4.71,4.51,4.63,43454,0
+GSIT.US,D,20120629,000000,4.71,4.75,4.68,4.74,73556,0
+GSIT.US,D,20120702,000000,4.69,4.8,4.68,4.8,67380,0
+GSIT.US,D,20120703,000000,4.8,4.85,4.74,4.85,33482,0
+GSIT.US,D,20120705,000000,4.82,4.86,4.74,4.85,33860,0
+GSIT.US,D,20120706,000000,4.79,4.93,4.77,4.92,64710,0
+GSIT.US,D,20120709,000000,4.92,4.98,4.91,4.95,42400,0
+GSIT.US,D,20120710,000000,4.97,5.26,4.97,5.17,86835,0
+GSIT.US,D,20120711,000000,5.15,5.22,5.11,5.2,87025,0
+GSIT.US,D,20120712,000000,5.17,5.17,5,5.11,45489,0
+GSIT.US,D,20120713,000000,5.11,5.28,5.09,5.28,72014,0
+GSIT.US,D,20120716,000000,5.26,5.29,5.16,5.27,40200,0
+GSIT.US,D,20120717,000000,5.27,5.4,5.24,5.37,92922,0
+GSIT.US,D,20120718,000000,5.35,5.49,5.31,5.4,46519,0
+GSIT.US,D,20120719,000000,5.42,5.48,5.24,5.34,29640,0
+GSIT.US,D,20120720,000000,5.3,5.3,5,5,25186,0
+GSIT.US,D,20120723,000000,4.92,4.95,4.74,4.82,138509,0
+GSIT.US,D,20120724,000000,4.84,4.84,4.77,4.8,37521,0
+GSIT.US,D,20120725,000000,4.85,4.91,4.8,4.85,28725,0
+GSIT.US,D,20120726,000000,4.88,5,4.86,4.96,36830,0
+GSIT.US,D,20120727,000000,4.85,5.01,4.81,4.95,80733,0
+GSIT.US,D,20120730,000000,4.94,4.94,4.81,4.81,32334,0
+GSIT.US,D,20120731,000000,4.79,4.91,4.76,4.79,42239,0
+GSIT.US,D,20120801,000000,4.8,4.92,4.77,4.77,49888,0
+GSIT.US,D,20120802,000000,4.75,4.79,4.53,4.56,41981,0
+GSIT.US,D,20120803,000000,4.64,4.71,4.55,4.63,42528,0
+GSIT.US,D,20120806,000000,4.62,4.67,4.54,4.56,39541,0
+GSIT.US,D,20120807,000000,4.57,4.75,4.54,4.69,42107,0
+GSIT.US,D,20120808,000000,4.65,4.73,4.52,4.58,28384,0
+GSIT.US,D,20120809,000000,4.6,4.73,4.59,4.67,11411,0
+GSIT.US,D,20120810,000000,4.64,4.69,4.5,4.51,30265,0
+GSIT.US,D,20120813,000000,4.5,4.61,4.49,4.51,35387,0
+GSIT.US,D,20120814,000000,4.51,4.56,4.43,4.43,27735,0
+GSIT.US,D,20120815,000000,4.41,4.52,4.41,4.43,30941,0
+GSIT.US,D,20120816,000000,4.43,4.59,4.42,4.56,54290,0
+GSIT.US,D,20120817,000000,4.53,4.71,4.53,4.67,56523,0
+GSIT.US,D,20120820,000000,4.65,4.65,4.59,4.59,39138,0
+GSIT.US,D,20120821,000000,4.59,4.7,4.54,4.56,26109,0
+GSIT.US,D,20120822,000000,4.57,4.66,4.5,4.5,7343,0
+GSIT.US,D,20120823,000000,4.5,4.59,4.47,4.52,40914,0
+GSIT.US,D,20120824,000000,4.49,4.5762,4.49,4.55,7694,0
+GSIT.US,D,20120827,000000,4.57,4.59,4.49,4.49,9415,0
+GSIT.US,D,20120828,000000,4.53,4.54,4.48,4.49,15535,0
+GSIT.US,D,20120829,000000,4.47,4.59,4.44,4.56,12058,0
+GSIT.US,D,20120830,000000,4.49,4.49,4.43,4.43,18694,0
+GSIT.US,D,20120831,000000,4.48,4.48,4.43,4.44,14460,0
+GSIT.US,D,20120904,000000,4.46,4.51,4.4,4.46,50058,0
+GSIT.US,D,20120905,000000,4.49,4.49,4.42,4.43,47610,0
+GSIT.US,D,20120906,000000,4.44,4.45,4.41,4.45,50258,0
+GSIT.US,D,20120907,000000,4.48,4.55,4.43,4.43,47316,0
+GSIT.US,D,20120910,000000,4.45,4.47,4.43,4.45,22929,0
+GSIT.US,D,20120911,000000,4.47,4.515,4.44,4.5,9078,0
+GSIT.US,D,20120912,000000,4.51,4.52,4.47,4.51,20399,0
+GSIT.US,D,20120913,000000,4.6,4.89,4.55,4.74,53962,0
+GSIT.US,D,20120914,000000,4.77,4.92,4.77,4.9,34085,0
+GSIT.US,D,20120917,000000,4.88,4.88,4.75,4.86,17300,0
+GSIT.US,D,20120918,000000,4.83,4.9825,4.83,4.95,29364,0
+GSIT.US,D,20120919,000000,5,5.05,4.97,5.03,22716,0
+GSIT.US,D,20120920,000000,5.06,5.08,5,5.05,18439,0
+GSIT.US,D,20120921,000000,5.15,5.25,5.12,5.19,128172,0
+GSIT.US,D,20120924,000000,5.17,5.17,5.04,5.13,23316,0
+GSIT.US,D,20120925,000000,5.17,5.18,4.91,4.95,49969,0
+GSIT.US,D,20120926,000000,5.07,5.07,4.98,5,22643,0
+GSIT.US,D,20120927,000000,5,5.12,5,5.06,14589,0
+GSIT.US,D,20120928,000000,5.03,5.09,4.95,4.95,20917,0
+GSIT.US,D,20121001,000000,4.99,5.03,4.93,4.96,13347,0
+GSIT.US,D,20121002,000000,5.09,5.1,4.96,5,18323,0
+GSIT.US,D,20121003,000000,4.85,5.05,4.85,5,14835,0
+GSIT.US,D,20121004,000000,5.02,5.1,5,5.1,14499,0
+GSIT.US,D,20121005,000000,5.06,5.12,4.99,5,14514,0
+GSIT.US,D,20121008,000000,4.91,5.04,4.91,4.93,29984,0
+GSIT.US,D,20121009,000000,5.07,5.07,4.88,4.89,14763,0
+GSIT.US,D,20121010,000000,4.9,4.91,4.84,4.87,28827,0
+GSIT.US,D,20121011,000000,4.91,4.91,4.81,4.82,18249,0
+GSIT.US,D,20121012,000000,4.81,4.82,4.69,4.8,17223,0
+GSIT.US,D,20121015,000000,4.58,4.75,4.52,4.74,23232,0
+GSIT.US,D,20121016,000000,4.75,4.87,4.52,4.83,18428,0
+GSIT.US,D,20121017,000000,4.86,4.86,4.82,4.83,5164,0
+GSIT.US,D,20121018,000000,4.84,4.84,4.7,4.71,12389,0
+GSIT.US,D,20121019,000000,4.66,4.69,4.52,4.55,25920,0
+GSIT.US,D,20121022,000000,4.56,4.59,4.54,4.56,10813,0
+GSIT.US,D,20121023,000000,4.54,4.57,4.52,4.54,27988,0
+GSIT.US,D,20121024,000000,4.52,4.54,4.47,4.49,28326,0
+GSIT.US,D,20121025,000000,4.53,5.78,4.53,5.73,262123,0
+GSIT.US,D,20121026,000000,5.8,5.8,5.361,5.46,129395,0
+GSIT.US,D,20121031,000000,5.45,5.69,5.28,5.59,146967,0
+GSIT.US,D,20121101,000000,5.58,5.78,5.36,5.72,92481,0
+GSIT.US,D,20121102,000000,5.75,5.85,5.52,5.7,62626,0
+GSIT.US,D,20121105,000000,5.68,5.824,5.61,5.78,52941,0
+GSIT.US,D,20121106,000000,5.74,5.81,5.69,5.78,20652,0
+GSIT.US,D,20121107,000000,5.71,5.7349,5.45,5.52,62243,0
+GSIT.US,D,20121108,000000,5.53,5.56,5.4,5.41,29859,0
+GSIT.US,D,20121109,000000,5.36,5.6,5.33,5.55,40350,0
+GSIT.US,D,20121112,000000,5.56,5.68,5.5,5.57,14058,0
+GSIT.US,D,20121113,000000,5.55,5.635,5.39,5.47,20973,0
+GSIT.US,D,20121114,000000,5.482,5.5199,5.4,5.47,31298,0
+GSIT.US,D,20121115,000000,5.39,5.565,5.35,5.48,42176,0
+GSIT.US,D,20121116,000000,5.46,5.52,5.4,5.48,69400,0
+GSIT.US,D,20121119,000000,5.45,5.53,5.4269,5.5,34599,0
+GSIT.US,D,20121120,000000,5.29,5.55,5.18,5.51,36116,0
+GSIT.US,D,20121121,000000,5.46,5.55,5.33,5.49,38156,0
+GSIT.US,D,20121123,000000,5.52,5.54,5.28,5.39,21746,0
+GSIT.US,D,20121126,000000,5.38,5.54,5.3,5.53,60116,0
+GSIT.US,D,20121127,000000,5.53,5.587,5.47,5.56,45771,0
+GSIT.US,D,20121128,000000,5.5,5.6,5.45,5.6,59651,0
+GSIT.US,D,20121129,000000,5.61,5.65,5.5,5.65,80507,0
+GSIT.US,D,20121130,000000,5.63,5.66,5.57,5.64,42563,0
+GSIT.US,D,20121203,000000,5.54,5.7,5.54,5.7,54422,0
+GSIT.US,D,20121204,000000,5.72,5.73,5.59,5.72,21147,0
+GSIT.US,D,20121205,000000,5.73,5.73,5.59,5.71,32262,0
+GSIT.US,D,20121206,000000,5.68,5.73,5.64,5.72,29655,0
+GSIT.US,D,20121207,000000,5.73,5.74,5.65,5.72,39352,0
+GSIT.US,D,20121210,000000,5.71,5.72,5.61,5.69,51861,0
+GSIT.US,D,20121211,000000,5.69,5.76,5.64,5.75,85841,0
+GSIT.US,D,20121212,000000,5.68,5.75,5.63,5.72,44340,0
+GSIT.US,D,20121213,000000,5.7,5.86,5.6719,5.82,70437,0
+GSIT.US,D,20121214,000000,5.81,5.82,5.75,5.77,26065,0
+GSIT.US,D,20121217,000000,5.76,5.8,5.7001,5.785,86787,0
+GSIT.US,D,20121218,000000,5.78,5.9,5.7301,5.89,74356,0
+GSIT.US,D,20121219,000000,5.89,6.07,5.83,6.05,71201,0
+GSIT.US,D,20121220,000000,6.04,6.41,5.97,6.32,110395,0
+GSIT.US,D,20121221,000000,6.3,6.3,6.15,6.24,175771,0
+GSIT.US,D,20121224,000000,6.25,6.25,6.1715,6.19,17034,0
+GSIT.US,D,20121226,000000,6.19,6.25,6.16,6.24,120805,0
+GSIT.US,D,20121227,000000,6.23,6.42,6.17,6.37,97150,0
+GSIT.US,D,20121228,000000,6.33,6.41,6.25,6.28,61223,0
+GSIT.US,D,20121231,000000,6.3,6.3,6.25,6.27,41907,0
+GSIT.US,D,20130102,000000,6.37,6.7,6.28,6.67,160443,0
+GSIT.US,D,20130103,000000,6.62,6.72,6.44,6.62,109359,0
+GSIT.US,D,20130104,000000,6.66,6.75,6.31,6.66,192320,0
+GSIT.US,D,20130107,000000,6.7,6.91,6.61,6.68,133272,0
+GSIT.US,D,20130108,000000,6.65,6.67,6.43,6.45,51745,0
+GSIT.US,D,20130109,000000,6.47,6.6,6.35,6.37,28009,0
+GSIT.US,D,20130110,000000,6.35,6.36,6.19,6.34,35760,0
+GSIT.US,D,20130111,000000,6.27,6.3,6.17,6.26,56698,0
+GSIT.US,D,20130114,000000,6.17,6.21,6.02,6.11,105391,0
+GSIT.US,D,20130115,000000,6.48,6.74,6.41,6.68,147459,0
+GSIT.US,D,20130116,000000,6.64,6.75,6.61,6.71,36351,0
+GSIT.US,D,20130117,000000,6.73,6.83,6.701,6.72,34807,0
+GSIT.US,D,20130118,000000,6.7,6.786,6.62,6.69,44463,0
+GSIT.US,D,20130122,000000,6.62,6.62,6.47,6.55,31702,0
+GSIT.US,D,20130123,000000,6.55,6.56,6.4,6.48,19087,0
+GSIT.US,D,20130124,000000,6.51,6.63,6.46,6.56,37249,0
+GSIT.US,D,20130125,000000,6.57,6.68,6.45,6.58,34476,0
+GSIT.US,D,20130128,000000,6.57,6.6,6.49,6.51,47369,0
+GSIT.US,D,20130129,000000,6.56,6.63,6.4,6.44,56500,0
+GSIT.US,D,20130130,000000,6.45,6.6,6.41,6.49,60137,0
+GSIT.US,D,20130131,000000,6.49,6.7,6.45,6.65,66673,0
+GSIT.US,D,20130201,000000,6.62,6.7,6.6,6.7,54555,0
+GSIT.US,D,20130204,000000,6.6,6.64,6.38,6.45,129940,0
+GSIT.US,D,20130205,000000,6.44,6.55,6.38,6.42,36749,0
+GSIT.US,D,20130206,000000,6.31,6.47,6.31,6.38,47475,0
+GSIT.US,D,20130207,000000,6.36,6.38,6.235,6.26,28753,0
+GSIT.US,D,20130208,000000,6.25,6.41,6.24,6.4,29791,0
+GSIT.US,D,20130211,000000,6.4,6.4,6.22,6.28,20738,0
+GSIT.US,D,20130212,000000,6.3,6.32,6.22,6.3,10844,0
+GSIT.US,D,20130213,000000,6.3,6.3,6.14,6.27,22243,0
+GSIT.US,D,20130214,000000,6.25,6.4899,6.14,6.45,44632,0
+GSIT.US,D,20130215,000000,6.48,6.48,6.35,6.44,82159,0
+GSIT.US,D,20130219,000000,6.39,6.45,6.39,6.45,39187,0
+GSIT.US,D,20130220,000000,6.44,6.44,6.35,6.35,55232,0
+GSIT.US,D,20130221,000000,6.35,6.41,6.35,6.4,37614,0
+GSIT.US,D,20130222,000000,6.44,6.44,6.38,6.42,58722,0
+GSIT.US,D,20130225,000000,6.42,6.42,6.31,6.39,142983,0
+GSIT.US,D,20130226,000000,6.39,6.42,6.38,6.4,61152,0
+GSIT.US,D,20130227,000000,6.41,6.45,6.33,6.42,79688,0
+GSIT.US,D,20130228,000000,6.4,6.42,6.38,6.42,43637,0
+GSIT.US,D,20130301,000000,6.4,6.42,6.33,6.41,70043,0
+GSIT.US,D,20130304,000000,6.4,6.42,6.36,6.4,65223,0
+GSIT.US,D,20130305,000000,6.4,6.44,6.35,6.42,48481,0
+GSIT.US,D,20130306,000000,6.42,6.73,6.41,6.69,73920,0
+GSIT.US,D,20130307,000000,6.65,6.697,6.6,6.69,17968,0
+GSIT.US,D,20130308,000000,6.67,6.7,6.52,6.64,31868,0
+GSIT.US,D,20130311,000000,6.61,6.61,6.5,6.5,20540,0
+GSIT.US,D,20130312,000000,6.46,6.57,6.43,6.52,21785,0
+GSIT.US,D,20130313,000000,6.52,6.6,6.5,6.55,18600,0
+GSIT.US,D,20130314,000000,6.55,6.55,6.5,6.52,23079,0
+GSIT.US,D,20130315,000000,6.5,6.6,6.495,6.6,64682,0
+GSIT.US,D,20130318,000000,6.5,6.57,6.5,6.54,5407,0
+GSIT.US,D,20130319,000000,6.5,6.79,6.5,6.78,99231,0
+GSIT.US,D,20130320,000000,6.75,6.82,6.73,6.77,37347,0
+GSIT.US,D,20130321,000000,6.65,6.7,6.6,6.6,38103,0
+GSIT.US,D,20130322,000000,6.6,6.64,6.59,6.64,37054,0
+GSIT.US,D,20130325,000000,6.61,6.68,6.6,6.66,33968,0
+GSIT.US,D,20130326,000000,6.65,6.65,6.6,6.65,21901,0
+GSIT.US,D,20130327,000000,6.6,6.67,6.6,6.63,33214,0
+GSIT.US,D,20130328,000000,6.62,6.62,6.57,6.59,69045,0
+GSIT.US,D,20130401,000000,6.58,6.7,6.52,6.57,58701,0
+GSIT.US,D,20130402,000000,6.6,6.7,6.58,6.62,46325,0
+GSIT.US,D,20130403,000000,6.6,6.66,6.6,6.6,24977,0
+GSIT.US,D,20130404,000000,6.59,6.76,6.59,6.7,20878,0
+GSIT.US,D,20130405,000000,6.6,6.75,6.6,6.6,40604,0
+GSIT.US,D,20130408,000000,6.64,6.74,6.64,6.72,14471,0
+GSIT.US,D,20130409,000000,6.72,6.85,6.6,6.73,52727,0
+GSIT.US,D,20130410,000000,6.74,6.82,6.74,6.8,30820,0
+GSIT.US,D,20130411,000000,6.77,6.8,6.6601,6.79,15288,0
+GSIT.US,D,20130412,000000,6.74,6.77,6.65,6.68,14760,0
+GSIT.US,D,20130415,000000,6.65,6.67,6.5,6.55,111692,0
+GSIT.US,D,20130416,000000,6.605,6.615,6.51,6.58,232474,0
+GSIT.US,D,20130417,000000,6.51,6.56,6.335,6.34,137366,0
+GSIT.US,D,20130418,000000,6.32,6.43,6.28,6.35,75599,0
+GSIT.US,D,20130419,000000,6.34,6.54,6.32,6.5,56013,0
+GSIT.US,D,20130422,000000,6.47,6.5,6.3118,6.47,16813,0
+GSIT.US,D,20130423,000000,6.54,6.54,6.46,6.51,16891,0
+GSIT.US,D,20130424,000000,6.51,6.52,6.44,6.45,13667,0
+GSIT.US,D,20130425,000000,6.45,6.55,6.41,6.43,8377,0
+GSIT.US,D,20130426,000000,6.4,6.46,6.26,6.26,21828,0
+GSIT.US,D,20130429,000000,6.25,6.29,6.21,6.25,21501,0
+GSIT.US,D,20130430,000000,6.24,6.28,6.23,6.24,21447,0
+GSIT.US,D,20130501,000000,6.23,6.32,5.95,5.97,99308,0
+GSIT.US,D,20130502,000000,6,6.27,6,6.21,37474,0
+GSIT.US,D,20130503,000000,6.08,6.08,5.85,5.99,123718,0
+GSIT.US,D,20130506,000000,5.97,5.97,5.67,5.76,51616,0
+GSIT.US,D,20130507,000000,5.65,5.95,5.57,5.94,235456,0
+GSIT.US,D,20130508,000000,5.9,6,5.85,5.98,45211,0
+GSIT.US,D,20130509,000000,5.9,5.9,5.7,5.78,42969,0
+GSIT.US,D,20130510,000000,5.81,5.83,5.75,5.82,12820,0
+GSIT.US,D,20130513,000000,5.75,5.8,5.55,5.62,29667,0
+GSIT.US,D,20130514,000000,5.61,5.67,5.55,5.67,22022,0
+GSIT.US,D,20130515,000000,5.7,5.72,5.55,5.63,32385,0
+GSIT.US,D,20130516,000000,5.63,5.74,5.56,5.67,38958,0
+GSIT.US,D,20130517,000000,5.7,5.73,5.6,5.65,30236,0
+GSIT.US,D,20130520,000000,5.65,5.65,5.55,5.63,38435,0
+GSIT.US,D,20130521,000000,5.61,5.645,5.55,5.58,21178,0
+GSIT.US,D,20130522,000000,5.56,5.681,5.56,5.62,89487,0
+GSIT.US,D,20130523,000000,5.58,5.7,5.56,5.59,34941,0
+GSIT.US,D,20130524,000000,5.57,5.67,5.556,5.63,9671,0
+GSIT.US,D,20130528,000000,5.67,5.69,5.531,5.62,41374,0
+GSIT.US,D,20130529,000000,5.6,5.65,5.56,5.63,17485,0
+GSIT.US,D,20130530,000000,5.6,5.6,5.57,5.6,59014,0
+GSIT.US,D,20130531,000000,5.59,5.64,5.57,5.6,57926,0
+GSIT.US,D,20130603,000000,5.61,5.68,5.582,5.64,110378,0
+GSIT.US,D,20130604,000000,5.63,5.65,5.55,5.57,33721,0
+GSIT.US,D,20130605,000000,5.6,5.65,5.57,5.61,16348,0
+GSIT.US,D,20130606,000000,5.66,5.74,5.62,5.72,101710,0
+GSIT.US,D,20130607,000000,5.76,6.05,5.7,6,41898,0
+GSIT.US,D,20130610,000000,6.55,6.75,6.5,6.74,213757,0
+GSIT.US,D,20130611,000000,6.74,6.8,6.47,6.66,126029,0
+GSIT.US,D,20130612,000000,6.69,6.72,6.39,6.44,49516,0
+GSIT.US,D,20130613,000000,6.4,6.6,6.26,6.6,63396,0
+GSIT.US,D,20130614,000000,6.55,6.6,6.32,6.38,29292,0
+GSIT.US,D,20130617,000000,6.42,6.42,6.28,6.34,27672,0
+GSIT.US,D,20130618,000000,6.36,6.47,6.36,6.46,48339,0
+GSIT.US,D,20130619,000000,6.48,6.48,6.36,6.36,45619,0
+GSIT.US,D,20130620,000000,6.28,6.4,6.2,6.27,51310,0
+GSIT.US,D,20130621,000000,6.3,6.32,6.2,6.32,99761,0
+GSIT.US,D,20130624,000000,6.25,6.25,6.18,6.19,29832,0
+GSIT.US,D,20130625,000000,6.2,6.24,6.12,6.17,25532,0
+GSIT.US,D,20130626,000000,6.2,6.2,6,6,23314,0
+GSIT.US,D,20130627,000000,6.06,6.18,6.05,6.06,38277,0
+GSIT.US,D,20130628,000000,6.08,6.39,6.04,6.32,275597,0
+GSIT.US,D,20130701,000000,6.32,6.409,6.14,6.23,62883,0
+GSIT.US,D,20130702,000000,6.21,6.23,6.07,6.09,66799,0
+GSIT.US,D,20130703,000000,6,6.1,6,6.09,46714,0
+GSIT.US,D,20130705,000000,6.19,6.235,5.95,6.22,49818,0
+GSIT.US,D,20130708,000000,6.21,6.3,6.14,6.18,36427,0
+GSIT.US,D,20130709,000000,6.18,6.18,6.04,6.12,80865,0
+GSIT.US,D,20130710,000000,6.1598,6.61,6.1598,6.47,66221,0
+GSIT.US,D,20130711,000000,6.5,6.65,6.498,6.59,81132,0
+GSIT.US,D,20130712,000000,6.56,6.62,6.5,6.55,74890,0
+GSIT.US,D,20130715,000000,6.6,6.65,6.56,6.64,99163,0
+GSIT.US,D,20130716,000000,6.63,6.7,6.51,6.52,83444,0
+GSIT.US,D,20130717,000000,6.58,6.62,6.39,6.59,71834,0
+GSIT.US,D,20130718,000000,6.61,6.82,6.57,6.59,97020,0
+GSIT.US,D,20130719,000000,6.58,6.73,6.5475,6.64,48351,0
+GSIT.US,D,20130722,000000,6.59,6.66,6.53,6.58,37633,0
+GSIT.US,D,20130723,000000,6.62,6.69,6.58,6.58,18206,0
+GSIT.US,D,20130724,000000,6.3901,6.74,6.3901,6.59,58826,0
+GSIT.US,D,20130725,000000,6.56,6.81,6.56,6.63,108991,0
+GSIT.US,D,20130726,000000,6.75,7.06,6.75,6.95,203090,0
+GSIT.US,D,20130729,000000,6.95,7,6.85,6.86,41448,0
+GSIT.US,D,20130730,000000,6.89,6.89,6.835,6.89,71052,0
+GSIT.US,D,20130731,000000,6.89,6.98,6.86,6.95,70512,0
+GSIT.US,D,20130801,000000,6.97,6.97,6.85,6.88,34353,0
+GSIT.US,D,20130802,000000,6.88,6.91,6.72,6.77,35466,0
+GSIT.US,D,20130805,000000,6.67,6.82,6.67,6.81,42817,0
+GSIT.US,D,20130806,000000,6.8,6.86,6.68,6.68,25545,0
+GSIT.US,D,20130807,000000,6.64,6.78,6.64,6.69,60886,0
+GSIT.US,D,20130808,000000,6.67,6.7,6.63,6.68,39438,0
+GSIT.US,D,20130809,000000,6.63,6.73,6.63,6.67,34702,0
+GSIT.US,D,20130812,000000,6.62,6.82,6.61,6.81,255121,0
+GSIT.US,D,20130813,000000,6.8,6.8,6.72,6.73,21349,0
+GSIT.US,D,20130814,000000,6.71,6.71,6.55,6.67,60331,0
+GSIT.US,D,20130815,000000,6.55,6.75,6.55,6.62,85454,0
+GSIT.US,D,20130816,000000,6.58,6.64,6.5401,6.631,35799,0
+GSIT.US,D,20130819,000000,6.57,6.63,6.57,6.61,35922,0
+GSIT.US,D,20130820,000000,6.57,6.72,6.57,6.66,58482,0
+GSIT.US,D,20130821,000000,6.62,6.95,6.6,6.95,122079,0
+GSIT.US,D,20130822,000000,6.95,6.95,6.64,6.87,39707,0
+GSIT.US,D,20130823,000000,6.86,6.87,6.76,6.82,25697,0
+GSIT.US,D,20130826,000000,6.81,6.81,6.73,6.75,34388,0
+GSIT.US,D,20130827,000000,6.7,6.7,6.61,6.63,82568,0
+GSIT.US,D,20130828,000000,6.61,6.67,6.61,6.67,27753,0
+GSIT.US,D,20130829,000000,6.66,6.67,6.61,6.65,35716,0
+GSIT.US,D,20130830,000000,6.68,6.68,6.61,6.62,81528,0
+GSIT.US,D,20130903,000000,6.64,6.7,6.58,6.59,76057,0
+GSIT.US,D,20130904,000000,6.58,6.8,6.58,6.67,56407,0
+GSIT.US,D,20130905,000000,6.67,6.78,6.64,6.69,26921,0
+GSIT.US,D,20130906,000000,6.69,6.89,6.61,6.84,35076,0
+GSIT.US,D,20130909,000000,6.83,6.83,6.75,6.83,20966,0
+GSIT.US,D,20130910,000000,6.82,7.15,6.69,7.04,90002,0
+GSIT.US,D,20130911,000000,7.01,7.13,6.9,6.92,62265,0
+GSIT.US,D,20130912,000000,6.7,6.99,6.65,6.72,28649,0
+GSIT.US,D,20130913,000000,6.75,7.01,6.6,6.93,30529,0
+GSIT.US,D,20130916,000000,6.98,7.04,6.9448,6.99,33706,0
+GSIT.US,D,20130917,000000,6.99,7.04,6.95,7.03,16082,0
+GSIT.US,D,20130918,000000,6.99,7.05,6.95,7.04,31729,0
+GSIT.US,D,20130919,000000,7.04,7.07,6.711,6.77,52142,0
+GSIT.US,D,20130920,000000,6.77,7.02,6.75,6.98,60783,0
+GSIT.US,D,20130923,000000,6.95,7.06,6.901,6.98,35590,0
+GSIT.US,D,20130924,000000,7.04,7.11,6.86,7.06,255800,0
+GSIT.US,D,20130925,000000,7.07,7.24,7.05,7.1,101100,0
+GSIT.US,D,20130926,000000,7.09,7.12,6.83,7.11,56400,0
+GSIT.US,D,20130927,000000,7.08,7.12,7.05,7.09,10800,0
+GSIT.US,D,20130930,000000,7.03,7.07,6.97,7.03,21911,0
+GSIT.US,D,20131001,000000,7.01,7.16,6.98,7.13,16752,0
+GSIT.US,D,20131002,000000,7.08,7.18,7.08,7.15,50735,0
+GSIT.US,D,20131003,000000,7.15,7.18,7.1,7.15,30558,0
+GSIT.US,D,20131004,000000,7.12,7.2,7.07,7.1,33800,0
+GSIT.US,D,20131007,000000,7.02,7.09,7.02,7.05,22989,0
+GSIT.US,D,20131008,000000,7.05,7.05,6.82,6.89,66900,0
+GSIT.US,D,20131009,000000,6.89,7.18,6.83,7.01,37100,0
+GSIT.US,D,20131010,000000,7.1,7.2,6.99,7.13,29800,0
+GSIT.US,D,20131011,000000,7.09,7.3,7.08,7.3,33000,0
+GSIT.US,D,20131014,000000,7.28,7.4,7.26,7.39,38100,0
+GSIT.US,D,20131015,000000,7.22,7.38,7.21,7.21,131900,0
+GSIT.US,D,20131016,000000,7.35,7.35,7.23,7.25,11308,0
+GSIT.US,D,20131017,000000,7.22,7.3,7.22,7.26,17000,0
+GSIT.US,D,20131018,000000,7.33,7.33,7.12,7.31,40588,0
+GSIT.US,D,20131021,000000,7.3,7.31,7.18,7.2,18700,0
+GSIT.US,D,20131022,000000,7.2,7.21,7.05,7.17,28173,0
+GSIT.US,D,20131023,000000,7.4,7.4,6.9,6.93,76000,0
+GSIT.US,D,20131024,000000,6.93,7.04,6.9,6.94,34400,0
+GSIT.US,D,20131025,000000,6.97,7.02,6.92,7.01,16100,0
+GSIT.US,D,20131028,000000,7.01,7.03,6.92,6.96,17800,0
+GSIT.US,D,20131029,000000,7,7.15,6.9,7.14,99200,0
+GSIT.US,D,20131030,000000,7.12,7.12,6.92,6.97,28900,0
+GSIT.US,D,20131031,000000,7.01,7.16,6.98,7.02,32013,0
+GSIT.US,D,20131101,000000,6.9,6.9,6.51,6.56,147900,0
+GSIT.US,D,20131104,000000,6.56,6.69,6.54,6.63,41400,0
+GSIT.US,D,20131105,000000,6.62,6.72,6.49,6.66,51245,0
+GSIT.US,D,20131106,000000,6.69,6.73,6.53,6.58,31803,0
+GSIT.US,D,20131107,000000,6.59,6.6,6.5,6.5,24338,0
+GSIT.US,D,20131108,000000,6.49,6.56,6.45,6.47,40400,0
+GSIT.US,D,20131111,000000,6.4,6.54,6.4,6.48,25000,0
+GSIT.US,D,20131112,000000,6.44,6.6,6.4,6.51,36221,0
+GSIT.US,D,20131113,000000,6.46,6.61,6.41,6.61,27583,0
+GSIT.US,D,20131114,000000,6.59,6.61,6.48,6.5,20100,0
+GSIT.US,D,20131115,000000,6.49,6.62,6.38,6.48,79500,0
+GSIT.US,D,20131118,000000,6.52,6.58,6.4,6.47,55300,0
+GSIT.US,D,20131119,000000,6.49,6.61,6.4,6.53,51900,0
+GSIT.US,D,20131120,000000,6.5,6.59,6.4,6.55,64106,0
+GSIT.US,D,20131121,000000,6.58,6.65,6.49,6.6,70300,0
+GSIT.US,D,20131122,000000,6.58,6.65,6.53,6.6,37700,0
+GSIT.US,D,20131125,000000,6.59,6.67,6.54,6.64,35400,0
+GSIT.US,D,20131126,000000,6.63,6.79,6.59,6.74,43000,0
+GSIT.US,D,20131127,000000,6.71,6.97,6.71,6.87,55100,0
+GSIT.US,D,20131129,000000,6.91,6.98,6.81,6.92,33988,0
+GSIT.US,D,20131202,000000,6.92,6.96,6.56,6.59,24900,0
+GSIT.US,D,20131203,000000,6.65,6.72,6.59,6.61,22300,0
+GSIT.US,D,20131204,000000,6.63,6.63,6.51,6.54,43484,0
+GSIT.US,D,20131205,000000,6.55,6.59,6.46,6.48,23209,0
+GSIT.US,D,20131206,000000,6.54,6.67,6.45,6.62,45600,0
+GSIT.US,D,20131209,000000,6.6,6.67,6.5,6.5,12600,0
+GSIT.US,D,20131210,000000,6.51,6.51,6.28,6.41,151600,0
+GSIT.US,D,20131211,000000,6.4,6.43,6.25,6.28,50400,0
+GSIT.US,D,20131212,000000,6.28,6.37,6.28,6.34,51300,0
+GSIT.US,D,20131213,000000,6.33,6.42,6.27,6.36,68000,0
+GSIT.US,D,20131216,000000,6.36,6.51,6.36,6.4,42400,0
+GSIT.US,D,20131217,000000,6.41,6.42,6.28,6.34,92455,0
+GSIT.US,D,20131218,000000,6.33,6.45,6.32,6.39,43600,0
+GSIT.US,D,20131219,000000,6.39,6.45,6.31,6.39,43300,0
+GSIT.US,D,20131220,000000,6.38,6.64,6.38,6.61,198600,0
+GSIT.US,D,20131223,000000,6.59,6.66,6.57,6.61,36800,0
+GSIT.US,D,20131224,000000,6.64,6.68,6.62,6.65,8714,0
+GSIT.US,D,20131226,000000,6.65,6.65,6.57,6.57,12100,0
+GSIT.US,D,20131227,000000,6.58,6.66,6.58,6.6,35400,0
+GSIT.US,D,20131230,000000,6.47,6.67,6.47,6.65,43000,0
+GSIT.US,D,20131231,000000,6.67,6.67,6.61,6.64,50513,0
+GSIT.US,D,20140102,000000,6.59,6.65,6.59,6.62,77237,0
+GSIT.US,D,20140103,000000,6.62,6.82,6.518,6.78,168494,0
+GSIT.US,D,20140106,000000,6.79,6.83,6.65,6.66,19400,0
+GSIT.US,D,20140107,000000,6.66,6.71,6.65,6.66,38800,0
+GSIT.US,D,20140108,000000,6.67,6.73,6.47,6.49,41300,0
+GSIT.US,D,20140109,000000,6.49,6.5,6.36,6.46,42900,0
+GSIT.US,D,20140110,000000,6.48,6.59,6.48,6.52,29400,0
+GSIT.US,D,20140113,000000,6.52,6.68,6.43,6.49,46300,0
+GSIT.US,D,20140114,000000,6.6,6.64,6.51,6.61,8000,0
+GSIT.US,D,20140115,000000,6.6,6.63,6.52,6.55,16309,0
+GSIT.US,D,20140116,000000,6.51,6.85,6.51,6.84,61600,0
+GSIT.US,D,20140117,000000,6.8,6.87,6.59,6.69,24500,0
+GSIT.US,D,20140121,000000,6.85,6.85,6.61,6.7,15600,0
+GSIT.US,D,20140122,000000,6.68,6.8,6.67,6.77,50300,0
+GSIT.US,D,20140123,000000,6.81,6.95,6.7,6.75,42828,0
+GSIT.US,D,20140124,000000,6.69,6.77,6.58,6.62,23938,0
+GSIT.US,D,20140127,000000,6.66,6.89,6.65,6.69,50808,0
+GSIT.US,D,20140128,000000,6.67,6.854,6.59,6.78,115116,0
+GSIT.US,D,20140129,000000,6.95,6.95,6.7,6.74,39400,0
+GSIT.US,D,20140130,000000,6.83,6.94,6.72,6.76,52700,0
+GSIT.US,D,20140131,000000,6.6,6.8,6.52,6.66,326300,0
+GSIT.US,D,20140203,000000,6.64,6.73,6.6,6.61,69555,0
+GSIT.US,D,20140204,000000,6.728,6.728,6.6,6.6,43017,0
+GSIT.US,D,20140205,000000,6.54,6.69,6.51,6.66,96767,0
+GSIT.US,D,20140206,000000,6.65,6.85,6.63,6.66,109438,0
+GSIT.US,D,20140207,000000,6.65,6.72,6.62,6.68,81331,0
+GSIT.US,D,20140210,000000,6.65,6.73,6.635,6.71,40624,0
+GSIT.US,D,20140211,000000,6.74,6.8,6.7,6.78,56897,0
+GSIT.US,D,20140212,000000,6.76,6.78,6.65,6.73,67590,0
+GSIT.US,D,20140213,000000,6.7,6.85,6.7,6.85,57118,0
+GSIT.US,D,20140214,000000,6.85,6.9,6.75,6.89,31310,0
+GSIT.US,D,20140218,000000,6.94,7,6.86,6.9,60257,0
+GSIT.US,D,20140219,000000,6.85,6.98,6.69,6.74,36430,0
+GSIT.US,D,20140220,000000,6.74,6.9,6.69,6.88,17688,0
+GSIT.US,D,20140221,000000,6.93,6.93,6.73,6.75,38018,0
+GSIT.US,D,20140224,000000,6.79,6.85,6.6501,6.84,16962,0
+GSIT.US,D,20140225,000000,6.76,6.81,6.64,6.7,18266,0
+GSIT.US,D,20140226,000000,6.72,6.83,6.6142,6.8,33955,0
+GSIT.US,D,20140227,000000,6.76,6.81,6.6922,6.78,13321,0
+GSIT.US,D,20140228,000000,6.79,6.88,6.73,6.81,50537,0
+GSIT.US,D,20140303,000000,6.72,6.88,6.72,6.88,34202,0
+GSIT.US,D,20140304,000000,6.92,7.18,6.92,7.16,214258,0
+GSIT.US,D,20140305,000000,7.12,7.25,7.12,7.19,40535,0
+GSIT.US,D,20140306,000000,7.18,7.24,7.16,7.2,14660,0
+GSIT.US,D,20140307,000000,7.15,7.24,7.02,7.14,25560,0
+GSIT.US,D,20140310,000000,7.1,7.15,7.09,7.13,11408,0
+GSIT.US,D,20140311,000000,7.13,7.13,6.91,6.99,29485,0
+GSIT.US,D,20140312,000000,6.98,7.08,6.871,6.96,19418,0
+GSIT.US,D,20140313,000000,7,7,6.83,6.85,32812,0
+GSIT.US,D,20140314,000000,6.8,7.01,6.8,6.98,50251,0
+GSIT.US,D,20140317,000000,6.99,7.08,6.99,7,29527,0
+GSIT.US,D,20140318,000000,7.03,7.23,6.99,7.02,58558,0
+GSIT.US,D,20140319,000000,6.99,7.1,6.9,6.97,16072,0
+GSIT.US,D,20140320,000000,7,7.08,6.89,6.92,41039,0
+GSIT.US,D,20140321,000000,6.97,7.12,6.83,7.02,46821,0
+GSIT.US,D,20140324,000000,7.05,7.14,6.9,7.02,24679,0
+GSIT.US,D,20140325,000000,7.04,7.14,6.99,6.99,41090,0
+GSIT.US,D,20140326,000000,7.01,7.06,6.7,6.7,40200,0
+GSIT.US,D,20140327,000000,6.73,6.85,6.68,6.82,47954,0
+GSIT.US,D,20140328,000000,6.8,7,6.8,6.82,21084,0
+GSIT.US,D,20140331,000000,6.82,7.02,6.82,6.91,54266,0
+GSIT.US,D,20140401,000000,6.95,7.15,6.9,7.09,37864,0
+GSIT.US,D,20140402,000000,7.08,7.1,7,7.07,13839,0
+GSIT.US,D,20140403,000000,7.04,7.08,6.93,6.98,15886,0
+GSIT.US,D,20140404,000000,7.08,7.08,6.65,6.66,62931,0
+GSIT.US,D,20140407,000000,6.65,6.74,6.55,6.57,35074,0
+GSIT.US,D,20140408,000000,6.68,6.8,6.68,6.7,29478,0
+GSIT.US,D,20140409,000000,6.74,6.87,6.66,6.84,26965,0
+GSIT.US,D,20140410,000000,6.81,6.82,6.52,6.56,51519,0
+GSIT.US,D,20140411,000000,6.4501,6.81,6.4501,6.73,61545,0
+GSIT.US,D,20140414,000000,6.82,6.87,6.73,6.81,44834,0
+GSIT.US,D,20140415,000000,6.85,6.88,6.53,6.69,48097,0
+GSIT.US,D,20140416,000000,6.74,6.74,6.57,6.7,17357,0
+GSIT.US,D,20140417,000000,6.67,6.96,6.65,6.93,27804,0
+GSIT.US,D,20140421,000000,6.94,7.05,6.93,7.02,17692,0
+GSIT.US,D,20140422,000000,6.9111,7.15,6.9111,7.14,25425,0
+GSIT.US,D,20140423,000000,7.1,7.1,6.89,6.89,25299,0
+GSIT.US,D,20140424,000000,6.89,6.89,6.72,6.74,25164,0
+GSIT.US,D,20140425,000000,6.71,6.76,6.46,6.52,38049,0
+GSIT.US,D,20140428,000000,6.52,6.64,6.35,6.4,36836,0
+GSIT.US,D,20140429,000000,6.46,6.46,6.17,6.19,47645,0
+GSIT.US,D,20140430,000000,6.19,6.45,6.07,6.35,60249,0
+GSIT.US,D,20140501,000000,6.31,6.31,6.08,6.16,63337,0
+GSIT.US,D,20140502,000000,6.05,6.5,5.95,5.98,51131,0
+GSIT.US,D,20140505,000000,5.99,6.05,5.75,5.75,26800,0
+GSIT.US,D,20140506,000000,5.71,5.71,5.43,5.47,87698,0
+GSIT.US,D,20140507,000000,5.5,5.56,5.46,5.52,70240,0
+GSIT.US,D,20140508,000000,5.64,5.6899,5.48,5.5,28638,0
+GSIT.US,D,20140509,000000,5.5,5.56,5.5,5.56,30534,0
+GSIT.US,D,20140512,000000,5.57,5.9,5.57,5.87,33959,0
+GSIT.US,D,20140513,000000,5.83,5.85,5.6,5.63,46099,0
+GSIT.US,D,20140514,000000,5.61,5.62,5.52,5.55,68315,0
+GSIT.US,D,20140515,000000,5.5,5.57,5.44,5.44,106945,0
+GSIT.US,D,20140516,000000,5.42,5.54,5.39,5.54,76180,0
+GSIT.US,D,20140519,000000,5.49,5.67,5.49,5.62,42289,0
+GSIT.US,D,20140520,000000,5.7,5.7,5.49,5.51,79851,0
+GSIT.US,D,20140521,000000,5.43,5.58,5.43,5.57,37489,0
+GSIT.US,D,20140522,000000,5.61,5.68,5.61,5.61,28738,0
+GSIT.US,D,20140523,000000,5.63,5.85,5.58,5.81,86385,0
+GSIT.US,D,20140527,000000,5.87,5.94,5.78,5.94,37603,0
+GSIT.US,D,20140528,000000,5.95,5.95,5.75,5.75,25282,0
+GSIT.US,D,20140529,000000,5.79,5.85,5.7,5.72,21716,0
+GSIT.US,D,20140530,000000,5.75,5.75,5.51,5.63,69527,0
+GSIT.US,D,20140602,000000,5.58,5.67,5.51,5.55,55781,0
+GSIT.US,D,20140603,000000,5.52,5.58,5.52,5.54,85949,0
+GSIT.US,D,20140604,000000,5.49,5.57,5.45,5.56,41008,0
+GSIT.US,D,20140605,000000,5.47,5.73,5.47,5.62,48240,0
+GSIT.US,D,20140606,000000,5.54,5.68,5.54,5.64,94277,0
+GSIT.US,D,20140609,000000,5.61,5.76,5.59,5.67,55004,0
+GSIT.US,D,20140610,000000,5.63,5.74,5.59,5.61,27700,0
+GSIT.US,D,20140611,000000,5.6,5.65,5.54,5.56,66314,0
+GSIT.US,D,20140612,000000,5.55,5.62,5.53,5.55,68554,0
+GSIT.US,D,20140613,000000,5.59,5.61,5.5,5.52,75780,0
+GSIT.US,D,20140616,000000,5.51,5.55,5.47,5.47,99004,0
+GSIT.US,D,20140617,000000,5.48,5.59,5.45,5.56,83230,0
+GSIT.US,D,20140618,000000,5.54,5.66,5.41,5.41,69372,0
+GSIT.US,D,20140619,000000,5.44,5.49,5.37,5.44,88864,0
+GSIT.US,D,20140620,000000,5.47,5.49,5.36,5.42,148385,0
+GSIT.US,D,20140623,000000,5.43,5.51,5.42,5.5,122324,0
+GSIT.US,D,20140624,000000,5.5,5.55,5.47,5.5,117543,0
+GSIT.US,D,20140625,000000,5.46,5.57,5.45,5.52,91252,0
+GSIT.US,D,20140626,000000,5.52,5.62,5.46,5.53,73921,0
+GSIT.US,D,20140627,000000,5.47,5.89,5.47,5.65,2796347,0
+GSIT.US,D,20140630,000000,5.69,5.99,5.6,5.96,124508,0
+GSIT.US,D,20140701,000000,5.98,6.22,5.92,6.14,97086,0
+GSIT.US,D,20140702,000000,6.06,6.15,6.02,6.05,41900,0
+GSIT.US,D,20140703,000000,6.1,6.1,6,6.02,7665,0
+GSIT.US,D,20140707,000000,6.01,6.01,5.82,5.88,30448,0
+GSIT.US,D,20140708,000000,5.82,5.88,5.69,5.8,50419,0
+GSIT.US,D,20140709,000000,6.4,6.57,6.33,6.56,498563,0
+GSIT.US,D,20140710,000000,6.42,6.55,6.4,6.5,75689,0
+GSIT.US,D,20140711,000000,6.55,6.62,6.5,6.53,62276,0
+GSIT.US,D,20140714,000000,6.59,6.6,6.5,6.59,99184,0
+GSIT.US,D,20140715,000000,6.57,6.59,6.48,6.52,64138,0
+GSIT.US,D,20140716,000000,6.52,6.55,6.48,6.5,65947,0
+GSIT.US,D,20140717,000000,6.49,6.52,6.48,6.48,61667,0
+GSIT.US,D,20140718,000000,6.51,6.51,6.48,6.51,40201,0
+GSIT.US,D,20140721,000000,6.48,6.49,6.46,6.49,61132,0
+GSIT.US,D,20140722,000000,6.49,6.49,6.48,6.49,40891,0
+GSIT.US,D,20140723,000000,6.49,6.49,6.445,6.45,166429,0
+GSIT.US,D,20140724,000000,6.45,6.47,6.43,6.47,78900,0
+GSIT.US,D,20140725,000000,6.43,6.45,6.43,6.45,85701,0
+GSIT.US,D,20140728,000000,6.43,6.48,6.43,6.48,46524,0
+GSIT.US,D,20140729,000000,6.45,6.49,6.44,6.46,59234,0
+GSIT.US,D,20140730,000000,6.49,6.49,6.425,6.47,53990,0
+GSIT.US,D,20140731,000000,6.43,6.44,6.3,6.4,195390,0
+GSIT.US,D,20140801,000000,6.37,6.465,6.33,6.42,188801,0
+GSIT.US,D,20140804,000000,6.43,6.45,6.4,6.42,259419,0
+GSIT.US,D,20140805,000000,6.41,6.43,6.39,6.4,235703,0
+GSIT.US,D,20140806,000000,6.39,6.42,6.34,6.39,278494,0
+GSIT.US,D,20140807,000000,6.32,6.32,5.56,5.6,255396,0
+GSIT.US,D,20140808,000000,5.62,5.64,5.52,5.54,54054,0
+GSIT.US,D,20140811,000000,5.59,5.59,5.23,5.23,138282,0
+GSIT.US,D,20140812,000000,5.2,5.275,5.1045,5.16,81768,0
+GSIT.US,D,20140813,000000,5.17,5.17,5.05,5.1,60820,0
+GSIT.US,D,20140814,000000,5.09,5.11,5,5.03,99879,0
+GSIT.US,D,20140815,000000,5.06,5.06,4.96,4.97,68878,0
+GSIT.US,D,20140818,000000,4.95,5,4.91,4.94,89963,0
+GSIT.US,D,20140819,000000,6.19,6.2,5.23,5.41,879719,0
+GSIT.US,D,20140820,000000,5.37,5.4,5.3,5.38,128308,0
+GSIT.US,D,20140821,000000,5.4,5.47,5.39,5.47,71932,0
+GSIT.US,D,20140822,000000,5.49,5.5,5.45,5.47,26508,0
+GSIT.US,D,20140825,000000,5.55,5.73,5.5,5.59,204329,0
+GSIT.US,D,20140826,000000,5.54,5.68,5.51,5.65,71009,0
+GSIT.US,D,20140827,000000,5.7,5.7,5.59,5.66,54350,0
+GSIT.US,D,20140828,000000,5.61,5.78,5.61,5.66,108423,0
+GSIT.US,D,20140829,000000,5.7,5.73,5.65,5.66,25312,0
+GSIT.US,D,20140902,000000,5.68,5.73,5.615,5.64,46783,0
+GSIT.US,D,20140903,000000,5.64,5.69,5.46,5.49,64681,0
+GSIT.US,D,20140904,000000,5.46,5.62,5.45,5.535,45716,0
+GSIT.US,D,20140905,000000,5.55,5.55,5.42,5.46,25791,0
+GSIT.US,D,20140908,000000,5.48,5.53,5.35,5.44,45667,0
+GSIT.US,D,20140909,000000,5.44,5.44,5.37,5.4,33091,0
+GSIT.US,D,20140910,000000,5.42,5.49,5.37,5.44,38295,0
+GSIT.US,D,20140911,000000,5.4,5.46,5.35,5.4,42977,0
+GSIT.US,D,20140912,000000,5.4,5.45,5.33,5.435,11889,0
+GSIT.US,D,20140915,000000,5.47,5.47,5.36,5.36,31445,0
+GSIT.US,D,20140916,000000,5.35,5.41,5.35,5.405,14000,0
+GSIT.US,D,20140917,000000,5.39,5.45,5.33,5.33,6344,0
+GSIT.US,D,20140918,000000,5.34,5.44,5.33,5.33,12297,0
+GSIT.US,D,20140919,000000,5.34,5.45,5.32,5.45,47084,0
+GSIT.US,D,20140922,000000,5.41,5.42,5.387,5.415,23078,0
+GSIT.US,D,20140923,000000,5.37,5.42,5.37,5.42,50856,0
+GSIT.US,D,20140924,000000,5.39,5.42,5.38,5.42,21294,0
+GSIT.US,D,20140925,000000,5.37,5.47,5.37,5.47,19945,0
+GSIT.US,D,20140926,000000,5.45,5.45,5.3,5.32,8523,0
+GSIT.US,D,20140929,000000,5.31,5.36,5.3,5.32,2099,0
+GSIT.US,D,20140930,000000,5.36,5.43,5.35,5.41,15905,0
+GSIT.US,D,20141001,000000,5.5,5.5,5.25,5.28,11430,0
+GSIT.US,D,20141002,000000,5.3,5.4,5.26,5.29,11139,0
+GSIT.US,D,20141003,000000,5.27,5.315,5.25,5.26,6664,0
+GSIT.US,D,20141006,000000,5.26,5.29,5.25,5.25,15817,0
+GSIT.US,D,20141007,000000,5.31,5.31,5.25,5.26,4228,0
+GSIT.US,D,20141008,000000,5.26,5.26,5.15,5.15,7769,0
+GSIT.US,D,20141009,000000,5.12,5.15,5.1,5.11,11023,0
+GSIT.US,D,20141010,000000,5.1,5.12,5.07,5.11,25219,0
+GSIT.US,D,20141013,000000,5.08,5.11,5,5.02,35489,0
+GSIT.US,D,20141014,000000,5.02,5.0775,4.985,5,9200,0
+GSIT.US,D,20141015,000000,5,5.08,4.9,4.93,15978,0
+GSIT.US,D,20141016,000000,4.9,4.91,4.72,4.74,27729,0
+GSIT.US,D,20141017,000000,4.75,4.95,4.75,4.82,15104,0
+GSIT.US,D,20141020,000000,4.77,4.88,4.77,4.88,10871,0
+GSIT.US,D,20141021,000000,4.75,5,4.75,4.94,12517,0
+GSIT.US,D,20141022,000000,4.98,4.98,4.83,4.83,4157,0
+GSIT.US,D,20141023,000000,4.75,4.88,4.75,4.78,30485,0
+GSIT.US,D,20141024,000000,4.74,4.94,4.72,4.82,10194,0
+GSIT.US,D,20141027,000000,4.84,4.84,4.8,4.8,13783,0
+GSIT.US,D,20141028,000000,4.92,5.02,4.87,4.92,21894,0
+GSIT.US,D,20141029,000000,4.8385,5.02,4.8385,4.97,13393,0
+GSIT.US,D,20141030,000000,4.95,4.95,4.82,4.82,1133,0
+GSIT.US,D,20141031,000000,4.81,4.88,4.72,4.81,51196,0
+GSIT.US,D,20141103,000000,4.79,4.79,4.6,4.68,18042,0
+GSIT.US,D,20141104,000000,4.65,5.01,4.62,4.89,47145,0
+GSIT.US,D,20141105,000000,4.91,4.94,4.63,4.89,5035,0
+GSIT.US,D,20141106,000000,4.97,4.98,4.94,4.96,7079,0
+GSIT.US,D,20141107,000000,4.94,4.98,4.78,4.88,38773,0
+GSIT.US,D,20141110,000000,4.91,4.91,4.79,4.85,4994,0
+GSIT.US,D,20141111,000000,4.7114,4.91,4.7114,4.86,11777,0
+GSIT.US,D,20141112,000000,4.91,4.97,4.85,4.96,23613,0
+GSIT.US,D,20141113,000000,4.943,5.2,4.943,5.11,27812,0
+GSIT.US,D,20141114,000000,5.16,5.16,5.01,5.12,34052,0
+GSIT.US,D,20141117,000000,5.26,5.44,5.13,5.36,56286,0
+GSIT.US,D,20141118,000000,5.32,5.45,5.15,5.22,35796,0
+GSIT.US,D,20141119,000000,5.15,5.3,5.15,5.29,46733,0
+GSIT.US,D,20141120,000000,5.2,5.3,5.2,5.25,21950,0
+GSIT.US,D,20141121,000000,5.25,5.25,5.11,5.12,17834,0
+GSIT.US,D,20141124,000000,5.18,5.18,4.83,4.85,9908,0
+GSIT.US,D,20141125,000000,4.83,4.89,4.76,4.87,30822,0
+GSIT.US,D,20141126,000000,4.9,5,4.78,4.96,46637,0
+GSIT.US,D,20141128,000000,4.95,5.22,4.86,5.21,47202,0
+GSIT.US,D,20141201,000000,5.2,5.21,5.07,5.12,4809,0
+GSIT.US,D,20141202,000000,5.1,5.16,5.09,5.09,13764,0
+GSIT.US,D,20141203,000000,5.06,5.08,4.87,5.08,14465,0
+GSIT.US,D,20141204,000000,5.05,5.1,4.93,4.94,13651,0
+GSIT.US,D,20141205,000000,5.06,5.085,4.91,5.015,24748,0
+GSIT.US,D,20141208,000000,5,5.3,4.97,5.19,30908,0
+GSIT.US,D,20141209,000000,5.18,5.205,4.95,5.08,13802,0
+GSIT.US,D,20141210,000000,5.09,5.18,4.91,5.01,16621,0
+GSIT.US,D,20141211,000000,5.08,5.1,5,5.03,11264,0
+GSIT.US,D,20141212,000000,5.05,5.09,4.85,5.02,17397,0
+GSIT.US,D,20141215,000000,4.9,5.08,4.88,4.91,17367,0
+GSIT.US,D,20141216,000000,4.91,4.94,4.76,4.83,20690,0
+GSIT.US,D,20141217,000000,4.88,4.88,4.75,4.75,66656,0
+GSIT.US,D,20141218,000000,4.75,4.79,4.64,4.71,40334,0
+GSIT.US,D,20141219,000000,4.67,4.69,4.52,4.69,127360,0
+GSIT.US,D,20141222,000000,4.66,4.75,4.66,4.69,31290,0
+GSIT.US,D,20141223,000000,4.9099,4.9099,4.7,4.78,25176,0
+GSIT.US,D,20141224,000000,4.77,4.83,4.77,4.83,11701,0
+GSIT.US,D,20141226,000000,4.81,4.91,4.81,4.86,21885,0
+GSIT.US,D,20141229,000000,4.91,5.07,4.84,5.07,24304,0
+GSIT.US,D,20141230,000000,5.06,5.06,4.94,5.02,721416,0
+GSIT.US,D,20141231,000000,4.98,5.1055,4.95,4.99,32023,0
+GSIT.US,D,20150102,000000,4.99,5,4.9879,5,20527,0
+GSIT.US,D,20150105,000000,5.01,5.0865,4.95,4.95,32847,0
+GSIT.US,D,20150106,000000,4.98,5.03,4.9,4.99,46065,0
+GSIT.US,D,20150107,000000,4.99,4.99,4.87,4.96,13076,0
+GSIT.US,D,20150108,000000,4.99,5.08,4.98,5.01,18134,0
+GSIT.US,D,20150109,000000,5,5.1,4.97,5.03,28895,0
+GSIT.US,D,20150112,000000,5.0879,5.0879,4.98,5,71414,0
+GSIT.US,D,20150113,000000,5.05,5.21,5.04,5.11,35243,0
+GSIT.US,D,20150114,000000,5.1,5.26,5.0312,5.14,73768,0
+GSIT.US,D,20150115,000000,5.16,5.22,5.02,5.11,32463,0
+GSIT.US,D,20150116,000000,5.12,5.28,5.08,5.26,24450,0
+GSIT.US,D,20150120,000000,5.2,5.35,5.19,5.2599,138226,0
+GSIT.US,D,20150121,000000,5.19,5.28,5.16,5.25,63812,0
+GSIT.US,D,20150122,000000,5.28,5.322,5.2,5.29,45261,0
+GSIT.US,D,20150123,000000,5.23,5.28,5.2101,5.25,36029,0
+GSIT.US,D,20150126,000000,5.24,5.26,5.19,5.21,41700,0
+GSIT.US,D,20150127,000000,5.19,5.25,5.17,5.23,30628,0
+GSIT.US,D,20150128,000000,5.1817,5.25,5.1,5.24,42198,0
+GSIT.US,D,20150129,000000,5.23,5.24,5.17,5.18,55998,0
+GSIT.US,D,20150130,000000,5.18,5.23,5.01,5.05,37400,0
+GSIT.US,D,20150202,000000,5,5.15,5,5.13,19293,0
+GSIT.US,D,20150203,000000,5.08,5.19,5.08,5.14,16263,0
+GSIT.US,D,20150204,000000,5.23,5.25,5.14,5.2,11928,0
+GSIT.US,D,20150205,000000,5.18,5.28,5.15,5.27,18425,0
+GSIT.US,D,20150206,000000,5.25,5.45,5.215,5.45,25069,0
+GSIT.US,D,20150209,000000,5.42,5.5,5.37,5.5,19963,0
+GSIT.US,D,20150210,000000,5.43,5.55,5.37,5.52,27104,0
+GSIT.US,D,20150211,000000,5.4801,5.595,5.4201,5.59,26133,0
+GSIT.US,D,20150212,000000,5.59,5.59,5.49,5.54,25745,0
+GSIT.US,D,20150213,000000,5.56,5.69,5.45,5.64,42226,0
+GSIT.US,D,20150217,000000,5.65,5.66,5.59,5.62,16130,0
+GSIT.US,D,20150218,000000,5.61,5.66,5.58,5.65,27940,0
+GSIT.US,D,20150219,000000,5.63,5.7,5.596,5.6636,16354,0
+GSIT.US,D,20150220,000000,5.61,5.7799,5.61,5.7275,20464,0
+GSIT.US,D,20150223,000000,5.74,5.77,5.72,5.72,16118,0
+GSIT.US,D,20150224,000000,5.77,5.77,5.7,5.74,14460,0
+GSIT.US,D,20150225,000000,5.74,5.74,5.71,5.71,4026,0
+GSIT.US,D,20150226,000000,5.76,5.76,5.7,5.73,2635,0
+GSIT.US,D,20150227,000000,5.78,5.78,5.66,5.71,15648,0
+GSIT.US,D,20150302,000000,5.7,5.77,5.68,5.77,8300,0
+GSIT.US,D,20150303,000000,5.75,5.8,5.74,5.8,20200,0
+GSIT.US,D,20150304,000000,5.78,5.8,5.7,5.76,24200,0
+GSIT.US,D,20150305,000000,5.79,5.85,5.79,5.84,15800,0
+GSIT.US,D,20150306,000000,5.85,5.85,5.58,5.83,19100,0
+GSIT.US,D,20150309,000000,5.84,5.85,5.81,5.82,17800,0
+GSIT.US,D,20150310,000000,5.83,5.85,5.74,5.74,13700,0
+GSIT.US,D,20150311,000000,5.82,5.87,5.75,5.8,10900,0
+GSIT.US,D,20150312,000000,5.8,5.8,5.62,5.63,19100,0
+GSIT.US,D,20150313,000000,5.58,5.78,5.57,5.76,5600,0
+GSIT.US,D,20150316,000000,5.75,5.78,5.59,5.67,8200,0
+GSIT.US,D,20150317,000000,5.6,5.67,5.51,5.51,19900,0
+GSIT.US,D,20150318,000000,5.7,5.74,5.64,5.71,14800,0
+GSIT.US,D,20150319,000000,5.72,5.73,5.68,5.69,10400,0
+GSIT.US,D,20150320,000000,5.72,5.8,5.72,5.8,18700,0
+GSIT.US,D,20150323,000000,5.82,5.84,5.78,5.81,20500,0
+GSIT.US,D,20150324,000000,5.84,5.84,5.8,5.8,12100,0
+GSIT.US,D,20150325,000000,5.8,5.86,5.76,5.77,14300,0
+GSIT.US,D,20150326,000000,5.8,5.87,5.8,5.84,57500,0
+GSIT.US,D,20150327,000000,5.86,5.89,5.83,5.85,12100,0
+GSIT.US,D,20150330,000000,5.88,5.89,5.83,5.86,16600,0
+GSIT.US,D,20150331,000000,5.85,5.9,5.8,5.9,44938,0
+GSIT.US,D,20150401,000000,5.85,5.88,5.78,5.8,33400,0
+GSIT.US,D,20150402,000000,5.87,5.87,5.8,5.85,13900,0
+GSIT.US,D,20150406,000000,5.69,5.82,5.69,5.71,115400,0
+GSIT.US,D,20150407,000000,5.78,5.85,5.61,5.64,260747,0
+GSIT.US,D,20150408,000000,5.65,5.65,5.49,5.56,9600,0
+GSIT.US,D,20150409,000000,5.531,5.65,5.4705,5.63,17742,0
+GSIT.US,D,20150410,000000,5.46,5.58,5.43,5.46,10000,0
+GSIT.US,D,20150413,000000,5.42,5.52,5.42,5.5,22900,0
+GSIT.US,D,20150414,000000,5.42,5.63,5.4,5.43,18400,0
+GSIT.US,D,20150415,000000,5.41,5.5,5.39,5.44,63467,0
+GSIT.US,D,20150416,000000,5.43,5.44,5.26,5.26,14639,0
+GSIT.US,D,20150417,000000,5.28,5.62,5.28,5.39,23300,0
+GSIT.US,D,20150420,000000,5.37,5.37,5.28,5.31,58555,0
+GSIT.US,D,20150421,000000,5.28,5.31,5.26,5.28,15414,0
+GSIT.US,D,20150422,000000,5.26,5.35,5.25,5.33,26341,0
+GSIT.US,D,20150423,000000,5.03,5.33,5.03,5.25,76500,0
+GSIT.US,D,20150424,000000,5.23,5.27,5.2,5.27,19843,0
+GSIT.US,D,20150427,000000,5.2,5.28,5.2,5.28,191500,0
+GSIT.US,D,20150428,000000,5.27,5.29,5.27,5.29,14994,0
+GSIT.US,D,20150430,000000,5.25,5.3,5.25,5.29,19300,0
+GSIT.US,D,20150501,000000,5.34,5.43,5.34,5.36,6300,0
+GSIT.US,D,20150504,000000,5.29,5.44,5.29,5.4,11100,0
+GSIT.US,D,20150505,000000,5.34,5.39,5.32,5.36,26400,0
+GSIT.US,D,20150506,000000,5.32,5.355,5.32,5.34,10864,0
+GSIT.US,D,20150507,000000,5.3,5.39,5.15,5.15,15564,0
+GSIT.US,D,20150508,000000,5.25,5.31,5.15,5.31,41400,0
+GSIT.US,D,20150511,000000,5.25,5.34,5.23,5.34,13500,0
+GSIT.US,D,20150512,000000,5.27,5.31,5.25,5.3,18398,0
+GSIT.US,D,20150513,000000,5.3,5.49,5.15,5.2,53800,0
+GSIT.US,D,20150514,000000,5.22,5.24,5.12,5.12,23400,0
+GSIT.US,D,20150515,000000,5.21,5.21,5.05,5.14,17027,0
+GSIT.US,D,20150518,000000,5.05,5.06,4.92,4.97,61122,0
+GSIT.US,D,20150519,000000,4.93,5.14,4.87,4.9,36015,0
+GSIT.US,D,20150520,000000,4.91,4.95,4.75,4.81,52300,0
+GSIT.US,D,20150521,000000,4.79,4.86,4.75,4.8,65400,0
+GSIT.US,D,20150522,000000,4.75,4.84,4.75,4.75,51400,0
+GSIT.US,D,20150526,000000,4.75,4.94,4.75,4.87,34831,0
+GSIT.US,D,20150527,000000,4.85,5.05,4.85,4.98,43600,0
+GSIT.US,D,20150528,000000,4.95,5.08,4.95,5.06,30549,0
+GSIT.US,D,20150529,000000,5.05,5.08,5,5.08,23100,0
+GSIT.US,D,20150601,000000,5.07,5.2,5.02,5.04,48372,0
+GSIT.US,D,20150602,000000,5.08,5.21,5.07,5.14,14085,0
+GSIT.US,D,20150603,000000,5.17,5.32,5.16,5.26,18500,0
+GSIT.US,D,20150604,000000,5.7,5.7,5.4,5.41,30000,0
+GSIT.US,D,20150605,000000,5.6,5.75,5.47,5.51,42200,0
+GSIT.US,D,20150608,000000,5.53,5.57,5.45,5.55,17600,0
+GSIT.US,D,20150609,000000,5.59,5.61,5.49,5.56,12569,0
+GSIT.US,D,20150610,000000,5.305,5.56,5.305,5.52,14589,0
+GSIT.US,D,20150611,000000,5.53,5.53,5.45,5.45,21972,0
+GSIT.US,D,20150612,000000,5.35,5.36,5.25,5.36,18800,0
+GSIT.US,D,20150615,000000,5.26,5.4,5.25,5.28,20800,0
+GSIT.US,D,20150616,000000,5.25,5.4,5.16,5.3,21200,0
+GSIT.US,D,20150617,000000,5.26,5.37,5.25,5.32,21700,0
+GSIT.US,D,20150618,000000,5.28,5.38,5.23,5.33,25300,0
+GSIT.US,D,20150619,000000,5.34,5.43,5.16,5.27,49900,0
+GSIT.US,D,20150622,000000,5.4,5.49,5.35,5.45,20500,0
+GSIT.US,D,20150623,000000,5.49,5.55,5.46,5.46,12232,0
+GSIT.US,D,20150624,000000,5.37,5.45,5.37,5.45,12900,0
+GSIT.US,D,20150625,000000,5.41,5.46,5.36,5.36,17400,0
+GSIT.US,D,20150626,000000,5.36,5.44,5.22,5.22,45100,0
+GSIT.US,D,20150629,000000,5.2,5.25,5.15,5.17,11500,0
+GSIT.US,D,20150630,000000,5.16,5.38,5.16,5.21,16326,0
+GSIT.US,D,20150701,000000,5.18,5.32,5.18,5.27,11700,0
+GSIT.US,D,20150702,000000,5.3,5.43,5.22,5.32,18900,0
+GSIT.US,D,20150706,000000,5.17,5.29,5.15,5.26,17900,0
+GSIT.US,D,20150707,000000,5.15,5.33,5.14,5.22,19800,0
+GSIT.US,D,20150708,000000,5.17,5.31,5.1,5.18,8400,0
+GSIT.US,D,20150709,000000,5.14,5.25,5,5.02,26000,0
+GSIT.US,D,20150710,000000,5.15,5.15,5,5.02,11900,0
+GSIT.US,D,20150713,000000,5.02,5.17,5,5.07,23100,0
+GSIT.US,D,20150714,000000,5.15,5.16,4.94,4.96,44012,0
+GSIT.US,D,20150715,000000,5,5.05,4.88,4.91,62784,0
+GSIT.US,D,20150716,000000,4.91,4.99,4.84,4.84,34900,0
+GSIT.US,D,20150717,000000,4.86,4.92,4.8,4.89,6900,0
+GSIT.US,D,20150720,000000,4.9,4.95,4.81,4.83,25500,0
+GSIT.US,D,20150721,000000,4.84,4.91,4.84,4.86,8500,0
+GSIT.US,D,20150722,000000,4.84,4.85,4.8,4.85,40600,0
+GSIT.US,D,20150723,000000,4.81,4.87,4.8,4.84,15000,0
+GSIT.US,D,20150724,000000,4.85,4.86,4.81,4.85,25100,0
+GSIT.US,D,20150727,000000,4.85,4.95,4.85,4.89,7900,0
+GSIT.US,D,20150728,000000,4.88,5.09,4.88,5.01,15800,0
+GSIT.US,D,20150729,000000,4.99,5.07,4.98,4.99,4700,0
+GSIT.US,D,20150730,000000,5.11,5.3,5.11,5.28,13400,0
+GSIT.US,D,20150731,000000,5.25,5.25,5.02,5.15,7300,0
+GSIT.US,D,20150803,000000,5.23,5.23,4.96,4.98,10719,0
+GSIT.US,D,20150804,000000,4.95,4.98,4.88,4.91,5900,0
+GSIT.US,D,20150805,000000,4.94,5.27,4.91,5.18,49700,0
+GSIT.US,D,20150806,000000,5.03,5.15,5.01,5.15,5595,0
+GSIT.US,D,20150807,000000,5.01,5.1,5,5,6800,0
+GSIT.US,D,20150810,000000,5.06,5.06,5.01,5.02,2000,0
+GSIT.US,D,20150811,000000,5.03,5.03,5,5,7324,0
+GSIT.US,D,20150812,000000,5,5.07,5,5,15600,0
+GSIT.US,D,20150813,000000,5,5.13,5,5,4000,0
+GSIT.US,D,20150814,000000,5,5.05,5,5,4400,0
+GSIT.US,D,20150817,000000,5,5.05,5,5.01,9100,0
+GSIT.US,D,20150818,000000,5,5.02,5,5.02,1900,0
+GSIT.US,D,20150819,000000,4.95,4.99,4.85,4.87,37500,0
+GSIT.US,D,20150820,000000,4.85,4.87,4.81,4.84,7000,0
+GSIT.US,D,20150821,000000,4.8,5.01,4.75,4.97,11400,0
+GSIT.US,D,20150824,000000,4.9,4.91,4.8864,4.91,1919,0
+GSIT.US,D,20150825,000000,4.59,4.77,4.59,4.75,46600,0
+GSIT.US,D,20150826,000000,4.71,4.75,4.64,4.65,12600,0
+GSIT.US,D,20150827,000000,4.65,4.72,4.65,4.65,12100,0
+GSIT.US,D,20150828,000000,4.67,4.71,4.62,4.62,9600,0
+GSIT.US,D,20150831,000000,4.65,4.69,4.62,4.66,8000,0
+GSIT.US,D,20150901,000000,4.62,4.65,4.62,4.62,20600,0
+GSIT.US,D,20150902,000000,4.72,4.72,4.59,4.6,14400,0
+GSIT.US,D,20150903,000000,4.64,4.66,4.59,4.6,6900,0
+GSIT.US,D,20150904,000000,4.59,4.65,4.56,4.6,11800,0
+GSIT.US,D,20150908,000000,4.61,4.61,4.55,4.57,24900,0
+GSIT.US,D,20150909,000000,4.6,4.6,4.54,4.54,8100,0
+GSIT.US,D,20150910,000000,4.53,4.56,4.35,4.39,13610,0
+GSIT.US,D,20150911,000000,4.42,4.42,4.3,4.31,27000,0
+GSIT.US,D,20150914,000000,4.31,4.35,4.2,4.2,56400,0
+GSIT.US,D,20150915,000000,4.2,4.26,4.2,4.2,26100,0
+GSIT.US,D,20150916,000000,4.2,4.26,4.15,4.21,118300,0
+GSIT.US,D,20150917,000000,4.24,4.44,4.21,4.28,34229,0
+GSIT.US,D,20150918,000000,4.32,4.36,4.25,4.3,30100,0
+GSIT.US,D,20150921,000000,4.25,4.39,4.25,4.31,5000,0
+GSIT.US,D,20150922,000000,4.27,4.34,4.1,4.18,18400,0
+GSIT.US,D,20150923,000000,4.1,4.16,4.1,4.13,9434,0
+GSIT.US,D,20150924,000000,4.1,4.14,4.01,4.03,84207,0
+GSIT.US,D,20150925,000000,4.08,4.2,4,4.05,87500,0
+GSIT.US,D,20150928,000000,4.03,4.11,4.01,4.01,20598,0
+GSIT.US,D,20150929,000000,4.03,4.05,4,4.02,9300,0
+GSIT.US,D,20150930,000000,4,4.1,4,4.06,17600,0
+GSIT.US,D,20151001,000000,4.08,4.09,3.95,4,16400,0
+GSIT.US,D,20151002,000000,3.98,4.01,3.85,3.91,30100,0
+GSIT.US,D,20151005,000000,3.92,4.2,3.91,4.11,329404,0
+GSIT.US,D,20151006,000000,4.05,4.19,4.04,4.15,10100,0
+GSIT.US,D,20151007,000000,4.1,4.2,4.1,4.15,6100,0
+GSIT.US,D,20151008,000000,4.04,4.2,4.03,4.19,11600,0
+GSIT.US,D,20151009,000000,4.06,4.19,4.05,4.09,24300,0
+GSIT.US,D,20151012,000000,4.1,4.14,4.0595,4.09,3734,0
+GSIT.US,D,20151013,000000,4.08,4.16,4.06,4.07,3900,0
+GSIT.US,D,20151014,000000,4.08,4.17,4.08,4.08,2300,0
+GSIT.US,D,20151015,000000,4.16,4.19,4.09,4.11,9500,0
+GSIT.US,D,20151016,000000,4.11,4.16,4.11,4.15,2000,0
+GSIT.US,D,20151019,000000,4.18,4.25,4.09,4.23,21075,0
+GSIT.US,D,20151020,000000,4.17,4.26,4.16,4.24,4600,0
+GSIT.US,D,20151021,000000,4.14,4.32,4.14,4.32,15900,0
+GSIT.US,D,20151022,000000,4.3,4.3,4.22,4.25,24800,0
+GSIT.US,D,20151023,000000,4.16,4.3,4.16,4.21,16500,0
+GSIT.US,D,20151026,000000,4.12,4.28,4.12,4.19,14600,0
+GSIT.US,D,20151027,000000,4.23,4.23,4.06,4.06,22800,0
+GSIT.US,D,20151028,000000,4.2,4.25,4.08,4.25,23800,0
+GSIT.US,D,20151029,000000,4.23,4.25,4.12,4.17,11500,0
+GSIT.US,D,20151030,000000,4.24,4.3,4.22,4.22,32000,0
+GSIT.US,D,20151102,000000,4.21,4.395,4.21,4.34,13851,0
+GSIT.US,D,20151103,000000,4.39,4.49,4.39,4.43,27800,0
+GSIT.US,D,20151104,000000,4.45,4.52,4.39,4.41,13571,0
+GSIT.US,D,20151105,000000,4.47,4.51,4.41,4.42,13500,0
+GSIT.US,D,20151106,000000,4.46,4.55,4.34,4.38,14000,0
+GSIT.US,D,20151109,000000,4.51,4.51,4.4,4.4,9071,0
+GSIT.US,D,20151110,000000,4.4,4.45,4.36,4.45,17400,0
+GSIT.US,D,20151111,000000,4.45,4.47,4.38,4.39,6200,0
+GSIT.US,D,20151112,000000,4.45,4.45,4.32,4.32,7300,0
+GSIT.US,D,20151113,000000,4.37,4.42,4.11,4.36,13800,0
+GSIT.US,D,20151116,000000,4.3,4.41,4.3,4.33,14300,0
+GSIT.US,D,20151117,000000,4.3,4.33,4,4.21,21000,0
+GSIT.US,D,20151118,000000,4.11,4.3,4.11,4.24,10100,0
+GSIT.US,D,20151119,000000,4.24,4.28,4.09,4.12,30500,0
+GSIT.US,D,20151120,000000,4.09,4.2,4.09,4.18,12300,0
+GSIT.US,D,20151123,000000,4.12,4.24,4.11,4.15,8900,0
+GSIT.US,D,20151124,000000,4.05,4.21,4.05,4.18,7900,0
+GSIT.US,D,20151125,000000,4.17,4.24,4.14,4.17,14300,0
+GSIT.US,D,20151127,000000,4.23,4.23,4.14,4.19,12400,0
+GSIT.US,D,20151130,000000,4.14,4.14,4,4,19600,0
+GSIT.US,D,20151201,000000,3.99,4.09,3.93,3.93,19971,0
+GSIT.US,D,20151202,000000,3.98,4.08,3.9,3.9,18604,0
+GSIT.US,D,20151203,000000,3.92,4.045,3.9,3.95,15185,0
+GSIT.US,D,20151204,000000,3.98,4.04,3.9,3.97,12600,0
+GSIT.US,D,20151207,000000,4.18,4.18,3.96,4.05,12900,0
+GSIT.US,D,20151208,000000,3.99,4.1,3.9,3.9,20452,0
+GSIT.US,D,20151209,000000,3.92,4.04,3.9,3.9,23400,0
+GSIT.US,D,20151210,000000,4.08,4.08,3.9,3.9,16700,0
+GSIT.US,D,20151211,000000,3.9,4.01,3.9,3.91,16500,0
+GSIT.US,D,20151214,000000,3.96,4.0899,3.9,3.9,33553,0
+GSIT.US,D,20151215,000000,3.97,3.97,3.88,3.92,19600,0
+GSIT.US,D,20151216,000000,3.88,3.96,3.88,3.88,24000,0
+GSIT.US,D,20151217,000000,3.89,3.94,3.85,3.88,31100,0
+GSIT.US,D,20151218,000000,3.85,3.94,3.85,3.85,68200,0
+GSIT.US,D,20151221,000000,3.85,3.94,3.85,3.9,17300,0
+GSIT.US,D,20151222,000000,3.92,3.95,3.86,3.92,14920,0
+GSIT.US,D,20151223,000000,3.88,3.97,3.88,3.92,10000,0
+GSIT.US,D,20151224,000000,3.9,3.9,3.88,3.88,13448,0
+GSIT.US,D,20151228,000000,3.85,3.9,3.8,3.8,72408,0
+GSIT.US,D,20151229,000000,3.81,3.82,3.8,3.8,38732,0
+GSIT.US,D,20151230,000000,3.8,3.8199,3.75,3.7514,38734,0
+GSIT.US,D,20151231,000000,3.77,3.86,3.72,3.72,47405,0
+GSIT.US,D,20160104,000000,3.71,3.8,3.7,3.76,26670,0
+GSIT.US,D,20160105,000000,3.76,3.76,3.72,3.72,90417,0
+GSIT.US,D,20160106,000000,3.72,3.75,3.72,3.72,32584,0
+GSIT.US,D,20160107,000000,3.69,3.78,3.66,3.66,25045,0
+GSIT.US,D,20160108,000000,3.64,3.79,3.6,3.6,36442,0
+GSIT.US,D,20160111,000000,3.6,3.62,3.45,3.55,92898,0
+GSIT.US,D,20160112,000000,3.54,3.54,3.35,3.35,111584,0
+GSIT.US,D,20160113,000000,3.51,3.52,3.33,3.34,58754,0
+GSIT.US,D,20160114,000000,3.3432,3.597,3.3432,3.53,37267,0
+GSIT.US,D,20160115,000000,3.43,3.53,3.43,3.44,21210,0
+GSIT.US,D,20160119,000000,3.5,3.54,3.43,3.49,29400,0
+GSIT.US,D,20160120,000000,3.45,3.5,3.43,3.46,39446,0
+GSIT.US,D,20160121,000000,3.56,3.65,3.54,3.64,45950,0
+GSIT.US,D,20160122,000000,3.73,3.75,3.64,3.69,28830,0
+GSIT.US,D,20160125,000000,3.65,3.705,3.5,3.5,35694,0
+GSIT.US,D,20160126,000000,3.52,3.64,3.52,3.54,46615,0
+GSIT.US,D,20160127,000000,3.57,3.68,3.49,3.55,24238,0
+GSIT.US,D,20160128,000000,3.54,3.6,3.47,3.48,37060,0
+GSIT.US,D,20160129,000000,3.48,3.55,3.45,3.45,487500,0
+GSIT.US,D,20160201,000000,3.43,3.48,3.3832,3.4,65527,0
+GSIT.US,D,20160202,000000,3.38,3.58,3.38,3.475,32642,0
+GSIT.US,D,20160203,000000,3.5,3.54,3.42,3.48,27246,0
+GSIT.US,D,20160204,000000,3.53,3.59,3.49,3.51,31520,0
+GSIT.US,D,20160205,000000,3.46,3.51,3.46,3.47,23446,0
+GSIT.US,D,20160208,000000,3.41,3.5,3.41,3.48,38103,0
+GSIT.US,D,20160209,000000,3.49,3.53,3.48,3.49,26983,0
+GSIT.US,D,20160210,000000,3.5,3.51,3.497,3.5,18176,0
+GSIT.US,D,20160211,000000,3.43,3.5,3.43,3.49,43519,0
+GSIT.US,D,20160212,000000,3.48,3.5,3.398,3.5,22963,0
+GSIT.US,D,20160216,000000,3.5,3.65,3.4401,3.49,43912,0
+GSIT.US,D,20160217,000000,3.49,3.53,3.49,3.52,24130,0
+GSIT.US,D,20160218,000000,3.55,3.55,3.4989,3.5,38301,0
+GSIT.US,D,20160219,000000,3.48,3.53,3.42,3.45,138756,0
+GSIT.US,D,20160222,000000,3.45,3.58,3.41,3.41,172724,0
+GSIT.US,D,20160223,000000,3.46,3.5,3.4,3.4,31846,0
+GSIT.US,D,20160224,000000,3.42,3.45,3.4,3.44,99157,0
+GSIT.US,D,20160225,000000,3.44,3.5,3.4,3.45,48927,0
+GSIT.US,D,20160226,000000,3.44,3.8,3.44,3.8,32962,0
+GSIT.US,D,20160229,000000,3.8,4.04,3.8,3.91,38045,0
+GSIT.US,D,20160301,000000,3.98,4,3.775,3.94,27759,0
+GSIT.US,D,20160302,000000,3.99,4.07,3.88,3.88,21327,0
+GSIT.US,D,20160303,000000,3.93,4,3.88,3.97,20982,0
+GSIT.US,D,20160304,000000,3.93,4.1,3.78,4.02,20489,0
+GSIT.US,D,20160307,000000,3.98,4.172,3.98,4.04,14567,0
+GSIT.US,D,20160308,000000,4.124,4.16,3.88,3.88,17222,0
+GSIT.US,D,20160309,000000,3.81,4.05,3.81,3.89,15663,0
+GSIT.US,D,20160310,000000,3.91,3.98,3.8,3.8,14092,0
+GSIT.US,D,20160311,000000,3.84,4.04,3.84,3.89,21187,0
+GSIT.US,D,20160314,000000,3.73,4.05,3.73,3.94,14205,0
+GSIT.US,D,20160315,000000,4.06,4.1,3.91,3.91,18781,0
+GSIT.US,D,20160316,000000,3.94,4.1,3.93,3.99,18364,0
+GSIT.US,D,20160317,000000,3.95,4.08,3.95,4.01,20401,0
+GSIT.US,D,20160318,000000,4.08,4.39,4.04,4.39,38573,0
+GSIT.US,D,20160321,000000,4.3,4.5,4.2901,4.38,26359,0
+GSIT.US,D,20160322,000000,4.41,4.5,4.26,4.38,16119,0
+GSIT.US,D,20160323,000000,4.28,4.4,4.09,4.09,12562,0
+GSIT.US,D,20160324,000000,4.6,4.6,4.25,4.29,16897,0
+GSIT.US,D,20160328,000000,4.28,4.39,4.11,4.12,8152,0
+GSIT.US,D,20160329,000000,4.64,4.64,3.99,4.05,163538,0
+GSIT.US,D,20160330,000000,4.06,4.25,4.06,4.13,10056,0
+GSIT.US,D,20160331,000000,4.16,4.35,4.02,4.1,10763,0
+GSIT.US,D,20160401,000000,4.12,4.25,4.12,4.16,9091,0
+GSIT.US,D,20160404,000000,4.02,4.212,4.02,4.05,131940,0
+GSIT.US,D,20160405,000000,4.1,4.1,4.0201,4.06,19679,0
+GSIT.US,D,20160406,000000,4.0201,4.07,3.88,3.92,80581,0
+GSIT.US,D,20160407,000000,3.8101,3.96,3.8101,3.86,10352,0
+GSIT.US,D,20160408,000000,3.89,4.06,3.8,3.81,31426,0
+GSIT.US,D,20160411,000000,3.87,4.02,3.8101,3.91,58461,0
+GSIT.US,D,20160412,000000,4.01,4.2625,3.97,4.1,14984,0
+GSIT.US,D,20160413,000000,4.09,4.21,4.06,4.11,51899,0
+GSIT.US,D,20160414,000000,4.14,4.27,4.14,4.2,95940,0
+GSIT.US,D,20160415,000000,4,4.16,4,4,13479,0
+GSIT.US,D,20160418,000000,4,4.03,3.9256,3.96,7261,0
+GSIT.US,D,20160419,000000,3.91,4.21,3.8305,4.01,242837,0
+GSIT.US,D,20160420,000000,4.025,4.13,3.96,4.11,13450,0
+GSIT.US,D,20160421,000000,4.1,4.15,3.95,4.03,31680,0
+GSIT.US,D,20160422,000000,3.96,4.13,3.93,4.07,19102,0
+GSIT.US,D,20160425,000000,4.2,4.2,4.02,4.05,67232,0
+GSIT.US,D,20160426,000000,4.08,4.13,4.07,4.07,17566,0
+GSIT.US,D,20160427,000000,4.15,4.15,4.034,4.06,15451,0
+GSIT.US,D,20160428,000000,4.07,4.14,4.05,4.07,20061,0
+GSIT.US,D,20160429,000000,3.9024,4,3.87,3.97,21342,0
+GSIT.US,D,20160502,000000,3.875,3.93,3.87,3.87,6146,0
+GSIT.US,D,20160503,000000,3.83,3.85,3.78,3.78,3871,0
+GSIT.US,D,20160504,000000,3.79,3.96,3.58,3.58,44370,0
+GSIT.US,D,20160505,000000,3.65,3.9,3.54,3.65,28825,0
+GSIT.US,D,20160506,000000,3.6,3.73,3.5,3.59,30567,0
+GSIT.US,D,20160509,000000,3.63,3.63,3.59,3.6,2064,0
+GSIT.US,D,20160510,000000,3.56,3.67,3.56,3.67,13026,0
+GSIT.US,D,20160511,000000,3.68,3.93,3.6485,3.84,43106,0
+GSIT.US,D,20160512,000000,3.8985,3.92,3.8,3.84,34770,0
+GSIT.US,D,20160513,000000,3.89,3.9,3.65,3.68,34340,0
+GSIT.US,D,20160516,000000,3.95,3.95,3.67,3.67,68194,0
+GSIT.US,D,20160517,000000,3.67,3.79,3.61,3.71,34256,0
+GSIT.US,D,20160518,000000,3.68,3.9,3.6642,3.77,33107,0
+GSIT.US,D,20160519,000000,3.74,3.88,3.6901,3.78,11382,0
+GSIT.US,D,20160520,000000,3.88,3.9,3.7601,3.77,20533,0
+GSIT.US,D,20160523,000000,3.71,3.9,3.71,3.9,70973,0
+GSIT.US,D,20160524,000000,3.8999,3.98,3.78,3.79,30319,0
+GSIT.US,D,20160525,000000,3.7901,3.87,3.79,3.8,9329,0
+GSIT.US,D,20160526,000000,3.83,3.9,3.8,3.81,20787,0
+GSIT.US,D,20160527,000000,3.82,3.89,3.82,3.84,1840,0
+GSIT.US,D,20160531,000000,3.84,4.14,3.84,4,121787,0
+GSIT.US,D,20160601,000000,3.99,4.13,3.99,4.025,25612,0
+GSIT.US,D,20160602,000000,4.03,4.2,4.03,4.04,28992,0
+GSIT.US,D,20160603,000000,4.08,4.2,4.03,4.09,35100,0
+GSIT.US,D,20160606,000000,4.1,4.2,4.1,4.2,52966,0
+GSIT.US,D,20160607,000000,4.2,4.23,4.1,4.18,51917,0
+GSIT.US,D,20160608,000000,4.18,4.2,4.16,4.19,28691,0
+GSIT.US,D,20160609,000000,4.19,4.2,4.16,4.16,27447,0
+GSIT.US,D,20160610,000000,4.17,4.2,4.07,4.08,17939,0
+GSIT.US,D,20160613,000000,4.11,4.14,4.05,4.05,56656,0
+GSIT.US,D,20160614,000000,4.08,4.18,3.93,3.97,16567,0
+GSIT.US,D,20160615,000000,4,4.17,3.88,3.98,26667,0
+GSIT.US,D,20160616,000000,3.98,4.08,3.93,3.93,25587,0
+GSIT.US,D,20160617,000000,3.94,3.96,3.89,3.94,17842,0
+GSIT.US,D,20160620,000000,3.93,4.09,3.93,4,63705,0
+GSIT.US,D,20160621,000000,4.05,4.2,4,4.2,26686,0
+GSIT.US,D,20160622,000000,4.13,4.2,4.11,4.15,38116,0
+GSIT.US,D,20160623,000000,4.16,4.34,4.16,4.26,42188,0
+GSIT.US,D,20160624,000000,4.21,4.21,3.95,3.95,38316,0
+GSIT.US,D,20160627,000000,3.9,3.96,3.85,3.89,53407,0
+GSIT.US,D,20160628,000000,4.05,4.1,3.87,4.01,53601,0
+GSIT.US,D,20160629,000000,4.23,4.23,4.02,4.02,12750,0
+GSIT.US,D,20160630,000000,4.08,4.29,4.08,4.17,19969,0
+GSIT.US,D,20160701,000000,4.12,4.12,4.03,4.04,25611,0
+GSIT.US,D,20160705,000000,4.18,4.19,4.1,4.14,57783,0
+GSIT.US,D,20160706,000000,4.1,4.14,4.1,4.12,21310,0
+GSIT.US,D,20160707,000000,4.18,4.19,4.15,4.17,19809,0
+GSIT.US,D,20160708,000000,4.18,4.19,4.14,4.18,17487,0
+GSIT.US,D,20160711,000000,4.18,4.385,4.18,4.38,21007,0
+GSIT.US,D,20160712,000000,4.4,4.65,4.4,4.56,39367,0
+GSIT.US,D,20160713,000000,4.4992,4.6,4.4992,4.59,32374,0
+GSIT.US,D,20160714,000000,4.63,4.7,4.59,4.64,43763,0
+GSIT.US,D,20160715,000000,4.6894,4.81,4.6495,4.72,24280,0
+GSIT.US,D,20160718,000000,4.73,5.02,4.73,4.93,76410,0
+GSIT.US,D,20160719,000000,4.96,4.96,4.66,4.85,27589,0
+GSIT.US,D,20160720,000000,4.92,4.99,4.84,4.93,105003,0
+GSIT.US,D,20160721,000000,4.96,5.03,4.9,4.99,54615,0
+GSIT.US,D,20160722,000000,5,5.12,4.99,5.06,26876,0
+GSIT.US,D,20160725,000000,5.09,5.15,4.98,5.07,25650,0
+GSIT.US,D,20160726,000000,5.12,5.14,5.0601,5.12,29628,0
+GSIT.US,D,20160727,000000,5.15,5.21,5.12,5.13,29838,0
+GSIT.US,D,20160728,000000,5.14,5.24,5.09,5.22,27947,0
+GSIT.US,D,20160729,000000,5.22,5.22,4.75,4.87,33456,0
+GSIT.US,D,20160801,000000,4.8536,5.02,4.85,4.99,25142,0
+GSIT.US,D,20160802,000000,4.98,4.99,4.92,4.92,16157,0
+GSIT.US,D,20160803,000000,4.88,5,4.88,5,61481,0
+GSIT.US,D,20160804,000000,4.99,5,4.98,4.98,32730,0
+GSIT.US,D,20160805,000000,4.96,5.1,4.96,5.01,36424,0
+GSIT.US,D,20160808,000000,4.97,5.01,4.81,4.88,32426,0
+GSIT.US,D,20160809,000000,4.91,4.97,4.91,4.97,18978,0
+GSIT.US,D,20160810,000000,4.99,5,4.87,4.95,25914,0
+GSIT.US,D,20160811,000000,4.92,4.98,4.89,4.89,7917,0
+GSIT.US,D,20160812,000000,4.94,5.05,4.94,5,26694,0
+GSIT.US,D,20160815,000000,5.01,5.02,4.98,4.98,27378,0
+GSIT.US,D,20160816,000000,5,5.02,4.88,4.94,11500,0
+GSIT.US,D,20160817,000000,4.88,4.88,4.76,4.78,604,0
+GSIT.US,D,20160818,000000,4.6778,4.95,4.6,4.75,24907,0
+GSIT.US,D,20160819,000000,4.75,4.98,4.75,4.92,24114,0
+GSIT.US,D,20160822,000000,4.95,4.97,4.84,4.85,8310,0
+GSIT.US,D,20160823,000000,4.9596,4.98,4.82,4.83,10485,0
+GSIT.US,D,20160824,000000,4.97,4.97,4.75,4.76,2300,0
+GSIT.US,D,20160825,000000,4.75,4.9,4.75,4.81,2765,0
+GSIT.US,D,20160826,000000,4.85,4.9,4.82,4.9,12410,0
+GSIT.US,D,20160829,000000,4.9,4.9,4.81,4.81,5626,0
+GSIT.US,D,20160830,000000,4.81,4.93,4.81,4.86,3995,0
+GSIT.US,D,20160831,000000,4.9,4.9,4.84,4.89,13231,0
+GSIT.US,D,20160901,000000,4.86,4.9,4.86,4.88,7385,0
+GSIT.US,D,20160902,000000,4.87,4.87,4.82,4.83,22423,0
+GSIT.US,D,20160906,000000,4.81,4.845,4.8,4.82,24531,0
+GSIT.US,D,20160907,000000,4.82,4.8205,4.75,4.8,36788,0
+GSIT.US,D,20160908,000000,4.8199,4.84,4.78,4.82,15715,0
+GSIT.US,D,20160909,000000,4.751,4.798,4.63,4.63,142138,0
+GSIT.US,D,20160912,000000,4.62,4.72,4.56,4.65,84502,0
+GSIT.US,D,20160913,000000,4.5984,4.73,4.59,4.7199,12049,0
+GSIT.US,D,20160914,000000,4.66,4.7399,4.48,4.5099,50482,0
+GSIT.US,D,20160915,000000,4.5084,4.61,4.5,4.57,39916,0
+GSIT.US,D,20160916,000000,4.57,4.64,4.46,4.52,54812,0
+GSIT.US,D,20160919,000000,4.57,4.64,4.52,4.52,12971,0
+GSIT.US,D,20160920,000000,4.5407,4.62,4.47,4.5,1313,0
+GSIT.US,D,20160921,000000,4.609,4.61,4.4701,4.49,17105,0
+GSIT.US,D,20160922,000000,4.5,4.68,4.5,4.57,14267,0
+GSIT.US,D,20160923,000000,4.5979,4.6,4.55,4.55,16782,0
+GSIT.US,D,20160926,000000,4.51,4.58,4.49,4.56,68650,0
+GSIT.US,D,20160927,000000,4.5411,4.61,4.5411,4.61,17200,0
+GSIT.US,D,20160928,000000,4.72,4.72,4.61,4.61,6133,0
+GSIT.US,D,20160929,000000,4.64,4.7,4.638,4.66,13189,0
+GSIT.US,D,20160930,000000,4.72,4.75,4.65,4.731,13889,0
+GSIT.US,D,20161003,000000,4.76,4.9,4.76,4.9,93737,0
+GSIT.US,D,20161004,000000,4.9,5,4.85,4.92,195044,0
+GSIT.US,D,20161005,000000,4.91,5,4.84,5,90878,0
+GSIT.US,D,20161006,000000,4.96,5,4.92,4.96,28449,0
+GSIT.US,D,20161007,000000,4.96,5.05,4.96,5.05,69541,0
+GSIT.US,D,20161010,000000,5.05,5.05,5.03,5.05,9821,0
+GSIT.US,D,20161011,000000,5,5.05,5,5.03,4300,0
+GSIT.US,D,20161012,000000,5.05,5.05,4.98,5.0399,29549,0
+GSIT.US,D,20161013,000000,4.99,5.04,4.88,5.01,407879,0
+GSIT.US,D,20161014,000000,4.92,5.05,4.81,5.05,11161,0
+GSIT.US,D,20161017,000000,5,5.15,5,5.13,56287,0
+GSIT.US,D,20161018,000000,5.15,5.18,5.094,5.14,20845,0
+GSIT.US,D,20161019,000000,5.1899,5.19,5.11,5.19,3610,0
+GSIT.US,D,20161020,000000,5.1799,5.19,5.17,5.17,5492,0
+GSIT.US,D,20161021,000000,5.18,5.22,5.1,5.2,209398,0
+GSIT.US,D,20161024,000000,5.2352,5.25,5.21,5.25,12941,0
+GSIT.US,D,20161025,000000,5.2201,5.3,5.19,5.22,34068,0
+GSIT.US,D,20161026,000000,5.2,5.23,5.18,5.18,17493,0
+GSIT.US,D,20161027,000000,5.22,5.23,5.155,5.19,28887,0
+GSIT.US,D,20161028,000000,5.3,5.37,5.19,5.26,129029,0
+GSIT.US,D,20161031,000000,5.3,5.3,5.28,5.28,20516,0
+GSIT.US,D,20161101,000000,5.28,5.3,5.07,5.08,30826,0
+GSIT.US,D,20161102,000000,5.24,5.24,4.7101,4.94,9720,0
+GSIT.US,D,20161103,000000,4.88,5.02,4.8001,5,65474,0
+GSIT.US,D,20161104,000000,5.0006,5.02,4.97,4.99,44141,0
+GSIT.US,D,20161107,000000,5,5.02,4.995,5.02,19316,0
+GSIT.US,D,20161108,000000,5.02,5.15,5.01,5.11,38920,0
+GSIT.US,D,20161109,000000,4.9101,5.13,4.9101,5.1,5768,0
+GSIT.US,D,20161110,000000,5.08,5.14,5.04,5.07,6403,0
+GSIT.US,D,20161111,000000,5.1,5.1,5.05,5.075,1848,0
+GSIT.US,D,20161114,000000,5.1,5.1,5.05,5.09,12247,0
+GSIT.US,D,20161115,000000,5.05,5.06,5,5.06,60325,0
+GSIT.US,D,20161116,000000,5.17,5.19,5.0582,5.18,48100,0
+GSIT.US,D,20161117,000000,5.13,5.18,5.12,5.17,58606,0
+GSIT.US,D,20161118,000000,5.14,5.2,5.13,5.19,59186,0
+GSIT.US,D,20161121,000000,5.19,5.21,5.16,5.16,58795,0
+GSIT.US,D,20161122,000000,5.19,5.35,5.19,5.35,47434,0
+GSIT.US,D,20161123,000000,5.35,5.44,5.34,5.39,61973,0
+GSIT.US,D,20161125,000000,5.42,5.5,5.42,5.45,17771,0
+GSIT.US,D,20161128,000000,5.35,5.55,5.3472,5.5,195890,0
+GSIT.US,D,20161129,000000,5.5,5.54,5.46,5.47,54047,0
+GSIT.US,D,20161130,000000,5.49,5.5,5.4,5.4,13942,0
+GSIT.US,D,20161201,000000,5.47,5.5,5.14,5.22,24868,0
+GSIT.US,D,20161202,000000,5.24,5.4,5.22,5.38,9175,0
+GSIT.US,D,20161205,000000,5.43,5.5,5.43,5.46,18407,0
+GSIT.US,D,20161206,000000,5.466,5.5,5.466,5.48,9008,0
+GSIT.US,D,20161207,000000,5.48,5.54,5.47,5.53,129377,0
+GSIT.US,D,20161208,000000,5.53,5.75,5.5101,5.68,45618,0
+GSIT.US,D,20161209,000000,5.73,5.73,5.61,5.66,13559,0
+GSIT.US,D,20161212,000000,5.68,5.72,5.61,5.67,16958,0
+GSIT.US,D,20161213,000000,5.7,5.86,5.665,5.83,50421,0
+GSIT.US,D,20161214,000000,5.84,5.9,5.8101,5.89,33066,0
+GSIT.US,D,20161215,000000,5.86,6.1207,5.8,6.03,69875,0
+GSIT.US,D,20161216,000000,5.99,6.05,5.9846,5.99,31786,0
+GSIT.US,D,20161219,000000,6.03,6.04,6,6.03,30401,0
+GSIT.US,D,20161220,000000,5.99,6.1,5.98,6.08,67870,0
+GSIT.US,D,20161221,000000,6.0999,6.23,6.0702,6.23,57614,0
+GSIT.US,D,20161222,000000,6.21,6.23,6.12,6.23,110625,0
+GSIT.US,D,20161223,000000,6.22,6.3,6.2,6.3,43225,0
+GSIT.US,D,20161227,000000,6.3,6.34,6.17,6.24,59018,0
+GSIT.US,D,20161228,000000,6.2,6.29,6.13,6.19,105354,0
+GSIT.US,D,20161229,000000,6.16,6.22,6.04,6.19,57274,0
+GSIT.US,D,20161230,000000,6.19,6.27,6.1402,6.2,13961,0
+GSIT.US,D,20170103,000000,6.23,6.24,6.1,6.12,46810,0
+GSIT.US,D,20170104,000000,6.1129,6.12,6.04,6.06,15459,0
+GSIT.US,D,20170105,000000,6.1,6.12,6.01,6.06,17816,0
+GSIT.US,D,20170106,000000,6,6.11,6,6.05,10228,0
+GSIT.US,D,20170109,000000,6.05,6.05,6.03,6.03,15197,0
+GSIT.US,D,20170110,000000,6.04,6.09,6.01,6.02,25475,0
+GSIT.US,D,20170111,000000,5.99,6.13,5.96,6.13,14361,0
+GSIT.US,D,20170112,000000,6.15,6.15,6.1,6.1,13670,0
+GSIT.US,D,20170113,000000,6.14,6.14,6.1,6.13,15920,0
+GSIT.US,D,20170117,000000,6.18,6.18,6.1,6.13,54769,0
+GSIT.US,D,20170118,000000,6.11,6.14,6.09,6.1,13359,0
+GSIT.US,D,20170119,000000,6.1136,6.13,6.1,6.11,15635,0
+GSIT.US,D,20170120,000000,6.13,6.13,6.1,6.1,9963,0
+GSIT.US,D,20170123,000000,6.13,6.13,6.1,6.1,43229,0
+GSIT.US,D,20170124,000000,6.1,6.13,6.05,6.12,30678,0
+GSIT.US,D,20170125,000000,6.13,6.35,6.13,6.34,80129,0
+GSIT.US,D,20170126,000000,6.3112,6.4,6.295,6.39,23062,0
+GSIT.US,D,20170127,000000,6.1,6.37,6.051,6.35,52007,0
+GSIT.US,D,20170130,000000,6.28,6.32,6.16,6.16,51594,0
+GSIT.US,D,20170131,000000,6.15,6.165,6.1,6.11,71171,0
+GSIT.US,D,20170201,000000,6.1005,6.2,6.1,6.13,16623,0
+GSIT.US,D,20170202,000000,6.14,6.17,6.08,6.13,66417,0
+GSIT.US,D,20170203,000000,6.1,6.105,5.99,5.99,24018,0
+GSIT.US,D,20170206,000000,5.97,5.985,5.73,5.73,27249,0
+GSIT.US,D,20170207,000000,5.8,5.84,5.58,5.74,12099,0
+GSIT.US,D,20170208,000000,5.78,5.7899,5.6001,5.63,6138,0
+GSIT.US,D,20170209,000000,5.65,5.71,5.65,5.67,50206,0
+GSIT.US,D,20170210,000000,5.66,5.6801,5.6,5.68,11120,0
+GSIT.US,D,20170213,000000,5.65,5.87,5.65,5.71,22267,0
+GSIT.US,D,20170214,000000,5.72,5.78,5.6701,5.69,30316,0
+GSIT.US,D,20170215,000000,5.665,5.71,5.665,5.69,30319,0
+GSIT.US,D,20170216,000000,5.69,5.77,5.625,5.72,42423,0
+GSIT.US,D,20170217,000000,5.7,7.06,5.7,6.99,1565874,0
+GSIT.US,D,20170221,000000,7.2,7.5,7.05,7.13,866241,0
+GSIT.US,D,20170222,000000,7.15,7.15,6.6801,6.8897,344534,0
+GSIT.US,D,20170223,000000,6.89,7.2,6.75,7.01,293793,0
+GSIT.US,D,20170224,000000,7,7.03,6.85,6.9,80208,0
+GSIT.US,D,20170227,000000,7,7.0672,6.84,7.03,125648,0
+GSIT.US,D,20170228,000000,7.03,7.09,6.95,7,107667,0
+GSIT.US,D,20170301,000000,7.02,7.07,6.97,6.97,76840,0
+GSIT.US,D,20170302,000000,7,7.06,6.9,6.96,111421,0
+GSIT.US,D,20170303,000000,6.97,7.01,6.9506,6.97,236795,0
+GSIT.US,D,20170306,000000,6.98,7.06,6.91,6.98,76547,0
+GSIT.US,D,20170307,000000,6.98,7.4595,6.98,7.39,331085,0
+GSIT.US,D,20170308,000000,7.44,7.7399,7.08,7.18,281424,0
+GSIT.US,D,20170309,000000,7.13,7.35,6.98,7.07,60426,0
+GSIT.US,D,20170310,000000,7,7.22,7,7.1,58269,0
+GSIT.US,D,20170313,000000,7.23,7.39,7.14,7.38,68139,0
+GSIT.US,D,20170314,000000,7.44,8,7.38,8,484437,0
+GSIT.US,D,20170315,000000,8,8.95,7.9,8.89,798395,0
+GSIT.US,D,20170316,000000,8.92,9.12,8.601,8.89,575081,0
+GSIT.US,D,20170317,000000,8.9,9.68,8.8866,9.4,525568,0
+GSIT.US,D,20170320,000000,9.57,9.57,8.91,8.95,436818,0
+GSIT.US,D,20170321,000000,9.04,9.14,8.6,8.81,286030,0
+GSIT.US,D,20170322,000000,8.85,8.915,8.26,8.35,209250,0
+GSIT.US,D,20170323,000000,8.38,8.74,8.38,8.72,108941,0
+GSIT.US,D,20170324,000000,8.76,8.89,8.51,8.58,165205,0
+GSIT.US,D,20170327,000000,8.59,8.68,8.3535,8.52,151379,0
+GSIT.US,D,20170328,000000,8.46,8.67,8.46,8.56,106788,0
+GSIT.US,D,20170329,000000,8.55,8.79,8.5101,8.69,114723,0
+GSIT.US,D,20170330,000000,8.75,8.81,8.54,8.66,121799,0
+GSIT.US,D,20170331,000000,8.67,8.77,8.5,8.7,182760,0
+GSIT.US,D,20170403,000000,8.75,8.85,8.17,8.2,107024,0
+GSIT.US,D,20170404,000000,8.25,8.3165,7.9,7.99,239394,0
+GSIT.US,D,20170405,000000,8.03,8.2,7.93,7.93,107249,0
+GSIT.US,D,20170406,000000,7.93,8.2,7.8,8.11,76447,0
+GSIT.US,D,20170407,000000,8.11,8.32,7.985,8.18,77773,0
+GSIT.US,D,20170410,000000,8.21,8.3076,8.0301,8.05,125634,0
+GSIT.US,D,20170411,000000,8.01,8.21,7.9387,8.05,96811,0
+GSIT.US,D,20170412,000000,8.02,8.05,7.56,7.63,161052,0
+GSIT.US,D,20170413,000000,7.6,7.72,7.5,7.63,309356,0
+GSIT.US,D,20170417,000000,7.63,7.76,7.6,7.6,58452,0
+GSIT.US,D,20170418,000000,7.61,7.74,7.55,7.68,81208,0
+GSIT.US,D,20170419,000000,7.71,7.81,7.69,7.81,40806,0
+GSIT.US,D,20170420,000000,7.84,8.24,7.84,8.17,149142,0
+GSIT.US,D,20170421,000000,8.13,8.21,7.871,7.92,67139,0
+GSIT.US,D,20170424,000000,7.97,8.0398,7.7704,7.81,55221,0
+GSIT.US,D,20170425,000000,7.92,8.14,7.91,8.09,65201,0
+GSIT.US,D,20170426,000000,8.14,8.279,8,8.08,69654,0
+GSIT.US,D,20170427,000000,8.08,8.24,8.04,8.19,46724,0
+GSIT.US,D,20170428,000000,8.15,8.21,8,8.03,40034,0
+GSIT.US,D,20170501,000000,8.04,8.205,8.03,8.2,35537,0
+GSIT.US,D,20170502,000000,8.2,8.2,7.96,8.03,66396,0
+GSIT.US,D,20170503,000000,7.98,8.089,7.6801,7.72,86782,0
+GSIT.US,D,20170504,000000,7.68,7.8375,7.5176,7.72,66524,0
+GSIT.US,D,20170505,000000,7.54,7.7,7.5214,7.68,72903,0
+GSIT.US,D,20170508,000000,7.64,7.68,7.3011,7.4,126832,0
+GSIT.US,D,20170509,000000,7.4,7.54,7.31,7.54,142872,0
+GSIT.US,D,20170510,000000,7.51,8.5,7.457,8.38,919933,0
+GSIT.US,D,20170511,000000,8.35,8.45,8.14,8.36,289783,0
+GSIT.US,D,20170512,000000,8.45,8.64,8.42,8.6,206035,0
+GSIT.US,D,20170515,000000,8.66,8.6604,7.95,7.96,219645,0
+GSIT.US,D,20170516,000000,7.93,8.081,7.81,7.91,78286,0
+GSIT.US,D,20170517,000000,7.83,7.92,7.7,7.72,104272,0
+GSIT.US,D,20170518,000000,7.7,7.81,7.65,7.78,53585,0
+GSIT.US,D,20170519,000000,7.8,7.98,7.8,7.83,54763,0
+GSIT.US,D,20170522,000000,7.84,8,7.8013,7.99,77358,0
+GSIT.US,D,20170523,000000,8,8,7.66,7.74,58406,0
+GSIT.US,D,20170524,000000,7.74,7.9,7.62,7.63,64444,0
+GSIT.US,D,20170525,000000,7.62,7.8,7.6,7.73,67027,0
+GSIT.US,D,20170526,000000,7.78,7.91,7.74,7.84,97848,0
+GSIT.US,D,20170530,000000,7.85,7.914,7.67,7.7,127987,0
+GSIT.US,D,20170531,000000,7.7,8.23,7.62,8.21,231613,0
+GSIT.US,D,20170601,000000,8.25,8.54,8.212,8.36,157776,0
+GSIT.US,D,20170602,000000,8.52,8.57,8.38,8.56,79051,0
+GSIT.US,D,20170605,000000,8.56,8.6,8.4,8.46,45368,0
+GSIT.US,D,20170606,000000,8.37,8.58,8.37,8.49,60225,0
+GSIT.US,D,20170607,000000,8.5,8.57,8.43,8.51,39481,0
+GSIT.US,D,20170608,000000,8.55,8.72,8.43,8.68,115698,0
+GSIT.US,D,20170609,000000,8.75,8.89,8.38,8.49,128538,0
+GSIT.US,D,20170612,000000,8.5,8.5,7.7,7.79,151153,0
+GSIT.US,D,20170613,000000,7.8,8.01,7.72,7.87,117009,0
+GSIT.US,D,20170614,000000,7.89,8.37,7.8,7.92,100957,0
+GSIT.US,D,20170615,000000,7.83,8.1,7.8,7.82,111033,0
+GSIT.US,D,20170616,000000,7.82,7.93,7.73,7.82,70152,0
+GSIT.US,D,20170619,000000,7.84,7.99,7.7553,7.95,102522,0
+GSIT.US,D,20170620,000000,7.94,8.04,7.86,7.91,60074,0
+GSIT.US,D,20170621,000000,7.98,8.03,7.57,7.59,107467,0
+GSIT.US,D,20170622,000000,7.61,7.95,7.61,7.81,110317,0
+GSIT.US,D,20170623,000000,7.81,7.94,7.65,7.9,1467776,0
+GSIT.US,D,20170626,000000,7.9,8.3,7.9,8.16,141453,0
+GSIT.US,D,20170627,000000,8.15,8.21,7.85,7.86,47547,0
+GSIT.US,D,20170628,000000,7.88,7.92,7.72,7.91,90987,0
+GSIT.US,D,20170629,000000,7.91,7.91,7.85,7.89,107255,0
+GSIT.US,D,20170630,000000,7.9,7.945,7.8,7.86,91516,0
+GSIT.US,D,20170703,000000,7.89,7.89,7.76,7.83,37790,0
+GSIT.US,D,20170705,000000,7.88,7.96,7.75,7.87,98590,0
+GSIT.US,D,20170706,000000,7.85,7.93,7.7164,7.9,59377,0
+GSIT.US,D,20170707,000000,7.91,8.27,7.91,8.2,56418,0
+GSIT.US,D,20170710,000000,8.23,8.23,8.02,8.07,76015,0
+GSIT.US,D,20170711,000000,8.07,8.2,7.96,8.08,49938,0
+GSIT.US,D,20170712,000000,8.12,8.19,8,8.12,39557,0
+GSIT.US,D,20170713,000000,8.1,8.11,7.96,8.01,26745,0
+GSIT.US,D,20170714,000000,7.98,7.98,7.76,7.91,77019,0
+GSIT.US,D,20170717,000000,7.86,8,7.83,7.96,54234,0
+GSIT.US,D,20170718,000000,7.93,7.98,7.82,7.9,45240,0
+GSIT.US,D,20170719,000000,7.92,7.95,7.86,7.92,35307,0
+GSIT.US,D,20170720,000000,7.91,7.945,7.8175,7.91,39662,0
+GSIT.US,D,20170721,000000,7.96,8.23,7.88,8.19,85428,0
+GSIT.US,D,20170724,000000,8.2,8.23,7.89,7.98,62402,0
+GSIT.US,D,20170725,000000,7.99,8.09,7.885,7.95,51427,0
+GSIT.US,D,20170726,000000,7.95,7.98,7.89,7.96,39395,0
+GSIT.US,D,20170727,000000,7.96,8.132,7.86,7.93,73165,0
+GSIT.US,D,20170728,000000,7.86,7.95,6.75,7.22,288846,0
+GSIT.US,D,20170731,000000,7.22,7.34,7.2,7.26,174169,0
+GSIT.US,D,20170801,000000,7.25,7.36,7.24,7.28,71914,0
+GSIT.US,D,20170802,000000,7.27,7.29,7.16,7.2,110655,0
+GSIT.US,D,20170803,000000,7.25,7.25,7.12,7.2,100154,0
+GSIT.US,D,20170804,000000,7.18,7.24,7.11,7.12,44820,0
+GSIT.US,D,20170807,000000,7.09,7.12,6.981,7.03,93905,0
+GSIT.US,D,20170808,000000,6.98,7.02,6.84,6.96,207305,0
+GSIT.US,D,20170809,000000,6.87,7.15,6.87,6.94,57069,0
+GSIT.US,D,20170810,000000,6.87,6.9069,6.6,6.65,118682,0
+GSIT.US,D,20170811,000000,6.65,6.72,6.55,6.61,55529,0
+GSIT.US,D,20170814,000000,6.6,6.79,6.6,6.79,34692,0
+GSIT.US,D,20170815,000000,6.79,6.79,6.62,6.63,32870,0
+GSIT.US,D,20170816,000000,6.63,6.73,6.53,6.55,40972,0
+GSIT.US,D,20170817,000000,6.51,6.5805,6.26,6.26,78592,0
+GSIT.US,D,20170818,000000,6.2,6.3777,6.05,6.25,61606,0
+GSIT.US,D,20170821,000000,6.22,6.39,6.2,6.35,41194,0
+GSIT.US,D,20170822,000000,6.39,6.426,6.33,6.34,28982,0
+GSIT.US,D,20170823,000000,6.3,6.4,6.18,6.26,59423,0
+GSIT.US,D,20170824,000000,6.25,6.36,6.16,6.27,68800,0
+GSIT.US,D,20170825,000000,6.28,6.39,6.25,6.36,37930,0
+GSIT.US,D,20170828,000000,6.33,6.48,6.32,6.46,39263,0
+GSIT.US,D,20170829,000000,6.415,6.68,6.411,6.68,38360,0
+GSIT.US,D,20170830,000000,6.7,6.7474,6.53,6.57,60161,0
+GSIT.US,D,20170831,000000,6.62,6.86,6.61,6.64,92402,0
+GSIT.US,D,20170901,000000,6.64,6.74,6.52,6.64,26719,0
+GSIT.US,D,20170905,000000,6.64,6.71,6.4407,6.56,33620,0
+GSIT.US,D,20170906,000000,6.6,6.61,6.47,6.59,24209,0
+GSIT.US,D,20170907,000000,6.56,6.7,6.53,6.65,57497,0
+GSIT.US,D,20170908,000000,6.61,6.7,6.54,6.58,36269,0
+GSIT.US,D,20170911,000000,6.56,6.75,6.56,6.71,26501,0
+GSIT.US,D,20170912,000000,6.71,7,6.71,6.88,25862,0
+GSIT.US,D,20170913,000000,6.89,7.07,6.88,7.01,35753,0
+GSIT.US,D,20170914,000000,7,7.3,7,7.12,34009,0
+GSIT.US,D,20170915,000000,7.12,7.1679,7.02,7.06,55733,0
+GSIT.US,D,20170918,000000,7.08,7.14,6.86,6.89,41668,0
+GSIT.US,D,20170919,000000,6.8,7,6.8,6.93,39869,0
+GSIT.US,D,20170920,000000,6.85,6.95,6.83,6.86,45904,0
+GSIT.US,D,20170921,000000,6.85,6.94,6.8,6.9,21115,0
+GSIT.US,D,20170922,000000,6.88,6.94,6.88,6.93,18252,0
+GSIT.US,D,20170925,000000,6.9,6.9,6.67,6.75,22547,0
+GSIT.US,D,20170926,000000,6.75,6.9,6.74,6.84,42214,0
+GSIT.US,D,20170927,000000,6.85,7.13,6.85,7.1,42403,0
+GSIT.US,D,20170928,000000,7.12,7.38,7.1,7.37,39472,0
+GSIT.US,D,20170929,000000,7.4,7.4,7.2,7.28,29438,0
+GSIT.US,D,20171002,000000,7.27,7.4,7.24,7.39,36086,0
+GSIT.US,D,20171003,000000,7.39,7.45,7.39,7.4,31167,0
+GSIT.US,D,20171004,000000,7.42,7.42,7.16,7.22,25660,0
+GSIT.US,D,20171005,000000,7.29,7.3,6.96,7.3,14403,0
+GSIT.US,D,20171006,000000,7.21,7.34,7.19,7.23,23711,0
+GSIT.US,D,20171009,000000,7.23,7.34,7.23,7.28,23099,0
+GSIT.US,D,20171010,000000,7.32,7.37,7.28,7.35,25027,0
+GSIT.US,D,20171011,000000,7.35,7.63,7.35,7.54,31276,0
+GSIT.US,D,20171012,000000,7.53,7.53,7.4,7.4,17442,0
+GSIT.US,D,20171013,000000,7.35,7.45,7.35,7.36,14277,0
+GSIT.US,D,20171016,000000,7.37,7.49,7.3571,7.49,26093,0
+GSIT.US,D,20171017,000000,7.48,7.54,7.41,7.43,14125,0
+GSIT.US,D,20171018,000000,7.4157,7.46,7.3,7.34,27654,0
+GSIT.US,D,20171019,000000,7.29,7.29,6.98,7.13,32591,0
+GSIT.US,D,20171020,000000,7.19,7.24,7,7.16,31372,0
+GSIT.US,D,20171023,000000,7.18,7.18,6.98,6.98,12834,0
+GSIT.US,D,20171024,000000,6.97,7.16,6.96,6.98,11950,0
+GSIT.US,D,20171025,000000,6.95,6.95,6.6509,6.91,16088,0
+GSIT.US,D,20171026,000000,6.91,6.99,6.875,6.96,13598,0
+GSIT.US,D,20171027,000000,6.96,6.96,6.813,6.85,87773,0
+GSIT.US,D,20171030,000000,6.86,6.916,6.79,6.86,59238,0
+GSIT.US,D,20171031,000000,6.86,7,6.82,6.92,72750,0
+GSIT.US,D,20171101,000000,6.96,6.96,6.83,6.88,19407,0
+GSIT.US,D,20171102,000000,7.37,8.1294,7.25,7.91,250947,0
+GSIT.US,D,20171103,000000,7.95,8.09,7.9444,8.02,63179,0
+GSIT.US,D,20171106,000000,7.94,8.15,7.94,7.95,92691,0
+GSIT.US,D,20171107,000000,7.95,8,7.75,7.83,54712,0
+GSIT.US,D,20171108,000000,7.83,7.98,7.7987,7.91,26889,0
+GSIT.US,D,20171109,000000,7.88,7.89,7.66,7.87,34918,0
+GSIT.US,D,20171110,000000,7.91,8.03,7.85,7.92,21850,0
+GSIT.US,D,20171113,000000,7.91,7.92,7.82,7.92,30634,0
+GSIT.US,D,20171114,000000,7.88,7.98,7.8,7.94,90898,0
+GSIT.US,D,20171115,000000,7.91,7.94,7.78,7.89,45402,0
+GSIT.US,D,20171116,000000,7.97,8.1,7.93,8.04,81330,0
+GSIT.US,D,20171117,000000,8.01,8.05,7.91,8.01,36373,0
+GSIT.US,D,20171120,000000,8,8.06,7.92,8.04,40649,0
+GSIT.US,D,20171121,000000,8.06,8.14,8,8.1,74782,0
+GSIT.US,D,20171122,000000,8.15,8.65,8.15,8.42,152418,0
+GSIT.US,D,20171124,000000,8.42,8.469,8.42,8.44,17546,0
+GSIT.US,D,20171127,000000,8.45,8.451,8.06,8.09,50180,0
+GSIT.US,D,20171128,000000,8.19,8.2255,8.19,8.19,42038,0
+GSIT.US,D,20171129,000000,8.2,8.27,7.91,8.03,60767,0
+GSIT.US,D,20171130,000000,8.12,8.12,7.95,7.97,51238,0
+GSIT.US,D,20171201,000000,7.94,7.94,7.41,7.61,57755,0
+GSIT.US,D,20171204,000000,7.71,7.93,7.45,7.45,39750,0
+GSIT.US,D,20171205,000000,7.63,7.63,7.3,7.44,50377,0
+GSIT.US,D,20171206,000000,7.44,7.44,7.16,7.2,37092,0
+GSIT.US,D,20171207,000000,7.2,7.48,7.18,7.22,18926,0
+GSIT.US,D,20171208,000000,7.21,7.2499,7.01,7.01,48394,0
+GSIT.US,D,20171211,000000,7,7.25,6.98,7.21,50900,0
+GSIT.US,D,20171212,000000,7.18,7.38,7.1657,7.19,35204,0
+GSIT.US,D,20171213,000000,7.2,7.41,7.2,7.2,46637,0
+GSIT.US,D,20171214,000000,7.2,7.28,7.13,7.17,18940,0
+GSIT.US,D,20171215,000000,7.17,7.52,7.15,7.46,96043,0
+GSIT.US,D,20171218,000000,7.47,7.81,7.4699,7.75,138608,0
+GSIT.US,D,20171219,000000,7.75,8.12,7.7,8.01,133392,0
+GSIT.US,D,20171220,000000,8.01,8.1,7.89,8.06,105492,0
+GSIT.US,D,20171221,000000,7.96,8.43,7.96,8.38,160482,0
+GSIT.US,D,20171222,000000,8.2,8.31,8,8.02,97071,0
+GSIT.US,D,20171226,000000,7.95,8.32,7.87,8.24,60406,0
+GSIT.US,D,20171227,000000,8.08,8.24,8,8.01,60326,0
+GSIT.US,D,20171228,000000,7.91,8.14,7.9,7.99,78023,0
+GSIT.US,D,20171229,000000,7.93,8.02,7.9,7.96,75919,0
+GSIT.US,D,20180102,000000,7.93,8.08,7.93,8.01,37809,0
+GSIT.US,D,20180103,000000,8,8.1428,7.96,8.02,34530,0
+GSIT.US,D,20180104,000000,8.05,8.13,7.9391,8.08,22160,0
+GSIT.US,D,20180105,000000,8.11,8.11,8,8.04,16748,0
+GSIT.US,D,20180108,000000,7.98,8.07,7.9305,8.03,30518,0
+GSIT.US,D,20180109,000000,8.03,8.04,7.9249,7.94,24061,0
+GSIT.US,D,20180110,000000,7.94,8.02,7.91,7.94,22199,0
+GSIT.US,D,20180111,000000,7.92,8.14,7.92,8.09,18632,0
+GSIT.US,D,20180112,000000,8.12,8.289,8.0715,8.25,43271,0
+GSIT.US,D,20180116,000000,8.26,8.35,8.135,8.17,78715,0
+GSIT.US,D,20180117,000000,8.22,8.24,8.02,8.16,48499,0
+GSIT.US,D,20180118,000000,8.15,8.24,8.11,8.16,44509,0
+GSIT.US,D,20180119,000000,8.15,8.5,8.1,8.47,65071,0
+GSIT.US,D,20180122,000000,8.46,8.49,8.2888,8.38,38459,0
+GSIT.US,D,20180123,000000,8.45,8.53,8.45,8.53,138712,0
+GSIT.US,D,20180124,000000,8.53,8.7,8.5,8.69,108863,0
+GSIT.US,D,20180125,000000,8.7,8.74,8.6,8.65,76296,0
+GSIT.US,D,20180126,000000,8.45,8.45,8.11,8.12,126312,0
+GSIT.US,D,20180129,000000,8.08,8.24,7.9118,8.09,97184,0
+GSIT.US,D,20180130,000000,7.97,8.09,7.9301,8.01,74352,0
+GSIT.US,D,20180131,000000,8.05,8.13,7.95,8.03,75230,0
+GSIT.US,D,20180201,000000,8,8.05,7.97,7.98,37881,0
+GSIT.US,D,20180202,000000,7.95,8.01,7.6,7.64,94597,0
+GSIT.US,D,20180205,000000,7.6,7.74,7.28,7.29,58118,0
+GSIT.US,D,20180206,000000,7.16,7.5351,7.1,7.23,61869,0
+GSIT.US,D,20180207,000000,7.21,7.39,7.101,7.27,88709,0
+GSIT.US,D,20180208,000000,7.29,7.32,7.2,7.23,33269,0
+GSIT.US,D,20180209,000000,7.29,7.8,7.29,7.73,56429,0
+GSIT.US,D,20180212,000000,7.74,7.93,7.61,7.75,47759,0
+GSIT.US,D,20180213,000000,7.68,7.7352,7.56,7.64,33605,0
+GSIT.US,D,20180214,000000,7.6,7.6496,7.36,7.56,73035,0
+GSIT.US,D,20180215,000000,7.6,7.9,7.515,7.79,20478,0
+GSIT.US,D,20180216,000000,7.76,8,7.61,7.81,34908,0
+GSIT.US,D,20180220,000000,7.8,7.9108,7.71,7.79,23597,0
+GSIT.US,D,20180221,000000,7.82,7.92,7.69,7.75,22599,0
+GSIT.US,D,20180222,000000,7.76,7.95,7.69,7.83,18411,0
+GSIT.US,D,20180223,000000,7.89,7.95,7.6353,7.92,20083,0
+GSIT.US,D,20180226,000000,7.93,7.98,7.84,7.9,21077,0
+GSIT.US,D,20180227,000000,7.85,8,7.85,7.93,53700,0
+GSIT.US,D,20180228,000000,7.94,8,7.53,7.56,44712,0
+GSIT.US,D,20180301,000000,7.55,7.73,7.51,7.66,26085,0
+GSIT.US,D,20180302,000000,7.58,7.98,7.58,7.91,25697,0
+GSIT.US,D,20180305,000000,7.9,8,7.81,7.93,23058,0
+GSIT.US,D,20180306,000000,7.93,7.97,7.81,7.92,24441,0
+GSIT.US,D,20180307,000000,7.86,8.4,7.7,8.37,53853,0
+GSIT.US,D,20180308,000000,8.36,8.79,8.3123,8.68,51338,0
+GSIT.US,D,20180309,000000,8.72,8.9,8.601,8.88,29751,0
+GSIT.US,D,20180312,000000,8.9,8.94,8.78,8.93,51785,0
+GSIT.US,D,20180313,000000,8.94,8.94,8.84,8.87,50621,0
+GSIT.US,D,20180314,000000,8.88,8.88,8.22,8.7,42597,0
+GSIT.US,D,20180315,000000,8.71,8.86,8.6,8.61,20295,0
+GSIT.US,D,20180316,000000,8.6,8.765,8.55,8.64,55412,0
+GSIT.US,D,20180319,000000,8.57,8.7,8.35,8.57,29176,0
+GSIT.US,D,20180320,000000,8.38,8.4664,8.38,8.4,27338,0
+GSIT.US,D,20180321,000000,8.39,8.43,8.35,8.4,22427,0
+GSIT.US,D,20180322,000000,8.36,8.43,8.35,8.35,19037,0
+GSIT.US,D,20180323,000000,8.38,8.43,8.1,8.1,29291,0
+GSIT.US,D,20180326,000000,8.09,8.43,8.09,8.39,25000,0
+GSIT.US,D,20180327,000000,8.41,8.41,7.711,7.74,37827,0
+GSIT.US,D,20180328,000000,7.65,7.85,7.63,7.64,28340,0
+GSIT.US,D,20180329,000000,7.65,7.89,7.4,7.41,74873,0
+GSIT.US,D,20180402,000000,7.41,7.67,7.1,7.19,47604,0
+GSIT.US,D,20180403,000000,7.19,7.36,7.06,7.31,43903,0
+GSIT.US,D,20180404,000000,7.23,7.52,7.23,7.48,11840,0
+GSIT.US,D,20180405,000000,7.47,7.47,7.3447,7.45,15109,0
+GSIT.US,D,20180406,000000,7.4,7.5,7.25,7.27,21746,0
+GSIT.US,D,20180409,000000,7.32,7.68,7.32,7.41,22109,0
+GSIT.US,D,20180410,000000,7.49,7.61,7.35,7.45,23478,0
+GSIT.US,D,20180411,000000,7.55,7.66,7.35,7.55,17825,0
+GSIT.US,D,20180412,000000,7.67,7.67,7.48,7.55,16107,0
+GSIT.US,D,20180413,000000,7.56,7.72,7.45,7.68,14033,0
+GSIT.US,D,20180416,000000,7.74,7.78,7.6,7.65,17697,0
+GSIT.US,D,20180417,000000,7.7,7.93,7.7,7.84,21990,0
+GSIT.US,D,20180418,000000,7.85,7.9699,7.68,7.88,20849,0
+GSIT.US,D,20180419,000000,7.86,7.86,7.621,7.83,15130,0
+GSIT.US,D,20180420,000000,7.75,7.81,7.7125,7.73,17095,0
+GSIT.US,D,20180423,000000,7.72,7.73,7.4,7.48,24929,0
+GSIT.US,D,20180424,000000,7.5,7.68,7.36,7.4,30163,0
+GSIT.US,D,20180425,000000,7.35,7.64,7.35,7.4,18039,0
+GSIT.US,D,20180426,000000,7.41,7.55,7.41,7.46,17818,0
+GSIT.US,D,20180427,000000,7.46,7.46,7.31,7.36,11512,0
+GSIT.US,D,20180430,000000,7.35,7.4,7.215,7.33,23188,0
+GSIT.US,D,20180501,000000,7.61,7.61,7.29,7.37,12385,0
+GSIT.US,D,20180502,000000,7.36,7.66,7.325,7.37,38328,0
+GSIT.US,D,20180503,000000,7.38,7.4,7.15,7.16,30908,0
+GSIT.US,D,20180504,000000,7.2,7.7,7.2,7.56,29854,0
+GSIT.US,D,20180507,000000,7.5,7.79,7.5,7.7,16034,0
+GSIT.US,D,20180508,000000,7.7102,7.82,7.6,7.82,16705,0
+GSIT.US,D,20180509,000000,7.72,7.92,7.72,7.88,21917,0
+GSIT.US,D,20180510,000000,7.84,7.84,7.58,7.6,38760,0
+GSIT.US,D,20180511,000000,7.58,7.66,7.45,7.47,19939,0
+GSIT.US,D,20180514,000000,7.47,7.579,7.2,7.22,39407,0
+GSIT.US,D,20180515,000000,7.26,7.3699,7.23,7.3,22524,0
+GSIT.US,D,20180516,000000,7.32,7.55,7.32,7.48,28488,0
+GSIT.US,D,20180517,000000,7.43,7.525,7.36,7.52,44560,0
+GSIT.US,D,20180518,000000,7.52,7.64,7.46,7.51,45625,0
+GSIT.US,D,20180521,000000,7.5,7.57,7.46,7.53,30464,0
+GSIT.US,D,20180522,000000,7.52,7.58,7.38,7.42,60546,0
+GSIT.US,D,20180523,000000,7.42,7.42,7.31,7.38,23549,0
+GSIT.US,D,20180524,000000,7.38,7.45,7.38,7.43,49033,0
+GSIT.US,D,20180525,000000,7.4552,7.58,7.44,7.53,25606,0
+GSIT.US,D,20180529,000000,7.5,7.53,7.313,7.52,49402,0
+GSIT.US,D,20180530,000000,7.47,7.68,7.365,7.62,57812,0
+GSIT.US,D,20180531,000000,7.58,7.74,7.58,7.62,32299,0
+GSIT.US,D,20180601,000000,7.65,7.66,7.47,7.63,35061,0
+GSIT.US,D,20180604,000000,7.64,7.69,7.53,7.6,21842,0
+GSIT.US,D,20180605,000000,7.7,7.7,7.51,7.65,28413,0
+GSIT.US,D,20180606,000000,7.68,7.68,7.56,7.65,27913,0
+GSIT.US,D,20180607,000000,7.71,7.7244,7.57,7.66,61502,0
+GSIT.US,D,20180608,000000,7.64,7.68,7.6,7.64,39365,0
+GSIT.US,D,20180611,000000,7.63,7.89,7.5762,7.83,52034,0
+GSIT.US,D,20180612,000000,7.79,8.07,7.73,7.83,48771,0
+GSIT.US,D,20180613,000000,7.82,8.06,7.748,7.87,37242,0
+GSIT.US,D,20180614,000000,7.88,7.945,7.54,7.68,33546,0
+GSIT.US,D,20180615,000000,7.62,7.89,7.62,7.81,57421,0
+GSIT.US,D,20180618,000000,7.8,7.81,7.61,7.78,31234,0
+GSIT.US,D,20180619,000000,7.76,7.76,7.61,7.66,45371,0
+GSIT.US,D,20180620,000000,7.69,7.76,7.61,7.65,55053,0
+GSIT.US,D,20180621,000000,7.68,7.78,7.4,7.45,60427,0
+GSIT.US,D,20180622,000000,7.45,7.59,7.11,7.13,1510131,0
+GSIT.US,D,20180625,000000,7.15,7.27,7.13,7.19,63726,0
+GSIT.US,D,20180626,000000,7.16,7.97,7.16,7.86,36883,0
+GSIT.US,D,20180627,000000,7.86,7.95,7.64,7.64,29727,0
+GSIT.US,D,20180628,000000,7.63,7.72,7.56,7.58,20982,0
+GSIT.US,D,20180629,000000,7.59,7.65,7.5,7.52,12690,0
+GSIT.US,D,20180702,000000,7.48,7.69,7.48,7.6,9998,0
+GSIT.US,D,20180703,000000,7.57,7.59,7.21,7.25,23136,0
+GSIT.US,D,20180705,000000,7.28,7.41,7.27,7.29,71847,0
+GSIT.US,D,20180706,000000,7.3,7.47,7.25,7.39,21743,0
+GSIT.US,D,20180709,000000,7.42,7.47,7.32,7.39,15733,0
+GSIT.US,D,20180710,000000,7.41,7.55,7.41,7.46,14895,0
+GSIT.US,D,20180711,000000,7.46,7.47,7.25,7.27,15301,0
+GSIT.US,D,20180712,000000,7.2602,7.355,7.12,7.15,18886,0
+GSIT.US,D,20180713,000000,7.18,7.31,7.18,7.26,11704,0
+GSIT.US,D,20180716,000000,7.3422,7.3422,7.21,7.27,15149,0
+GSIT.US,D,20180717,000000,7.27,7.34,7.21,7.23,12048,0
+GSIT.US,D,20180718,000000,7.21,7.32,7.16,7.19,13385,0
+GSIT.US,D,20180719,000000,7.2,7.41,7.2,7.33,19847,0
+GSIT.US,D,20180720,000000,7.3,7.44,7.2977,7.33,5414,0
+GSIT.US,D,20180723,000000,7.33,7.35,7.17,7.21,22918,0
+GSIT.US,D,20180724,000000,7.2,7.33,7.17,7.21,22405,0
+GSIT.US,D,20180725,000000,7.2,7.23,7.08,7.12,18604,0
+GSIT.US,D,20180726,000000,7.09,7.195,7.01,7.16,29673,0
+GSIT.US,D,20180727,000000,7.19,7.19,7.01,7.07,38242,0
+GSIT.US,D,20180730,000000,7.06,7.06,6.63,6.7,126659,0
+GSIT.US,D,20180731,000000,6.69,6.95,6.66,6.85,141227,0
+GSIT.US,D,20180801,000000,6.84,6.96,6.83,6.89,17600,0
+GSIT.US,D,20180802,000000,6.87,7.025,6.87,7.01,11820,0
+GSIT.US,D,20180803,000000,7,7.025,6.95,7,8989,0
+GSIT.US,D,20180806,000000,6.95,7.0299,6.77,6.82,14827,0
+GSIT.US,D,20180807,000000,6.8,6.95,6.7693,6.89,9535,0
+GSIT.US,D,20180808,000000,6.88,6.88,6.67,6.67,20275,0
+GSIT.US,D,20180809,000000,6.68,6.81,6.56,6.56,19546,0
+GSIT.US,D,20180810,000000,6.56,6.69,6.56,6.665,7136,0
+GSIT.US,D,20180813,000000,6.66,6.71,6.47,6.48,29263,0
+GSIT.US,D,20180814,000000,6.48,6.5436,6.25,6.35,36833,0
+GSIT.US,D,20180815,000000,6.34,6.35,6.02,6.35,84178,0
+GSIT.US,D,20180816,000000,6.32,6.74,6.32,6.5,126035,0
+GSIT.US,D,20180817,000000,6.48,6.72,6.41,6.48,11496,0
+GSIT.US,D,20180820,000000,6.47,6.58,6.46,6.46,9833,0
+GSIT.US,D,20180821,000000,6.46,6.59,6.16,6.32,39912,0
+GSIT.US,D,20180822,000000,6.29,6.64,6.271,6.6,45856,0
+GSIT.US,D,20180823,000000,6.65,7.09,6.5,6.62,115208,0
+GSIT.US,D,20180824,000000,6.57,6.75,6.57,6.65,21917,0
+GSIT.US,D,20180827,000000,6.61,6.74,6.5501,6.56,25037,0
+GSIT.US,D,20180828,000000,6.57,6.71,6.56,6.6,21690,0
+GSIT.US,D,20180829,000000,6.63,6.99,6.62,6.96,31520,0
+GSIT.US,D,20180830,000000,6.95,7,6.82,6.94,50305,0
+GSIT.US,D,20180831,000000,6.9,7.06,6.9,7.01,48104,0
+GSIT.US,D,20180904,000000,6.97,7.31,6.97,7.24,26080,0
+GSIT.US,D,20180905,000000,7.24,7.39,7.16,7.23,11471,0
+GSIT.US,D,20180906,000000,7.22,7.31,6.95,6.95,27312,0
+GSIT.US,D,20180907,000000,6.92,7,6.88,6.88,10313,0
+GSIT.US,D,20180910,000000,6.81,6.88,6.6,6.6,21374,0
+GSIT.US,D,20180911,000000,6.59,6.65,6.45,6.45,13947,0
+GSIT.US,D,20180912,000000,6.4,6.5,6.25,6.25,21170,0
+GSIT.US,D,20180913,000000,6.25,6.44,6.25,6.31,19875,0
+GSIT.US,D,20180914,000000,6.4,6.4632,6.38,6.4,17261,0
+GSIT.US,D,20180917,000000,6.4,6.5,6.35,6.44,34271,0
+GSIT.US,D,20180918,000000,6.55,6.63,6.46,6.51,21165,0
+GSIT.US,D,20180919,000000,6.51,6.56,6.5,6.51,16199,0
+GSIT.US,D,20180920,000000,6.54,6.69,6.5,6.63,12826,0
+GSIT.US,D,20180921,000000,6.6,6.88,6.6,6.88,55871,0
+GSIT.US,D,20180924,000000,6.84,6.9364,6.73,6.84,11075,0
+GSIT.US,D,20180925,000000,6.81,6.84,6.75,6.79,11423,0
+GSIT.US,D,20180926,000000,6.9399,6.9399,6.725,6.76,10445,0
+GSIT.US,D,20180927,000000,6.81,6.85,6.74,6.78,17465,0
+GSIT.US,D,20180928,000000,6.79,7.16,6.75,6.9,15100,0
+GSIT.US,D,20181001,000000,6.91,7.03,6.87,6.9,8882,0
+GSIT.US,D,20181002,000000,6.9,6.94,6.7741,6.86,73170,0
+GSIT.US,D,20181003,000000,6.82,7.1,6.82,7.05,12625,0
+GSIT.US,D,20181004,000000,7.06,7.06,6.84,6.85,17395,0
+GSIT.US,D,20181005,000000,6.84,6.94,6.75,6.87,17019,0
+GSIT.US,D,20181008,000000,6.87,6.91,6.75,6.75,40253,0
+GSIT.US,D,20181009,000000,6.71,6.74,6.66,6.66,17557,0
+GSIT.US,D,20181010,000000,6.67,6.67,6.56,6.58,30304,0
+GSIT.US,D,20181011,000000,6.56,6.7,6.51,6.51,19990,0
+GSIT.US,D,20181012,000000,6.53,6.58,6.42,6.45,51972,0
+GSIT.US,D,20181015,000000,6.48,6.55,6.44,6.47,7584,0
+GSIT.US,D,20181016,000000,6.65,6.65,6.45,6.45,17510,0
+GSIT.US,D,20181017,000000,6.5,6.5,6.4,6.43,44878,0
+GSIT.US,D,20181018,000000,6.4,6.4199,6.27,6.27,19753,0
+GSIT.US,D,20181019,000000,6.3,6.3,6.15,6.15,24279,0
+GSIT.US,D,20181022,000000,6.1027,6.13,6,6.01,41532,0
+GSIT.US,D,20181023,000000,6,6.36,6,6.26,86895,0
+GSIT.US,D,20181024,000000,6.27,6.49,6.05,6.05,29782,0
+GSIT.US,D,20181025,000000,6.05,6.25,6.05,6.15,15365,0
+GSIT.US,D,20181026,000000,6.55,6.55,6,6,23845,0
+GSIT.US,D,20181029,000000,5.76,6.09,5.76,5.91,24273,0
+GSIT.US,D,20181030,000000,5.97,6.05,5.91,6,24113,0
+GSIT.US,D,20181031,000000,6,6.06,5.9,5.91,14757,0
+GSIT.US,D,20181101,000000,5.974,6.03,5.93,5.94,16841,0
+GSIT.US,D,20181102,000000,5.97,6.025,5.95,5.98,22343,0
+GSIT.US,D,20181105,000000,5.98,6.01,5.9,5.91,17504,0
+GSIT.US,D,20181106,000000,5.95,5.99,5.9304,5.99,37428,0
+GSIT.US,D,20181107,000000,5.98,6.05,5.93,6.03,106369,0
+GSIT.US,D,20181108,000000,6.01,6.1,5.76,5.76,39119,0
+GSIT.US,D,20181109,000000,5.83,5.83,5.6,5.7,27809,0
+GSIT.US,D,20181112,000000,5.74,5.74,5.35,5.52,45748,0
+GSIT.US,D,20181113,000000,5.51,5.8099,5.37,5.55,15886,0
+GSIT.US,D,20181114,000000,5.54,5.74,5.52,5.69,18660,0
+GSIT.US,D,20181115,000000,5.67,5.93,5.67,5.83,15450,0
+GSIT.US,D,20181116,000000,5.85,5.8593,5.75,5.8,28724,0
+GSIT.US,D,20181119,000000,5.77,5.79,5.6,5.6,10882,0
+GSIT.US,D,20181120,000000,5.54,5.69,5.45,5.45,9987,0
+GSIT.US,D,20181121,000000,5.44,5.675,5.37,5.62,18328,0
+GSIT.US,D,20181123,000000,5.56,5.69,5.55,5.69,5680,0
+GSIT.US,D,20181126,000000,5.68,5.795,5.65,5.75,63148,0
+GSIT.US,D,20181127,000000,5.67,5.74,5.62,5.62,16267,0
+GSIT.US,D,20181128,000000,5.62,5.83,5.62,5.73,12701,0
+GSIT.US,D,20181129,000000,5.73,5.86,5.65,5.66,32462,0
+GSIT.US,D,20181130,000000,5.65,5.93,5.65,5.68,27674,0
+GSIT.US,D,20181203,000000,5.77,5.845,5.75,5.77,13567,0
+GSIT.US,D,20181204,000000,5.75,5.82,5.725,5.73,33281,0
+GSIT.US,D,20181206,000000,5.69,5.71,5.565,5.59,26295,0
+GSIT.US,D,20181207,000000,5.58,5.71,5.51,5.51,9760,0
+GSIT.US,D,20181210,000000,5.52,5.59,5.4,5.52,51631,0
+GSIT.US,D,20181211,000000,5.58,5.88,5.58,5.82,16083,0
+GSIT.US,D,20181212,000000,5.87,5.95,5.79,5.85,20567,0
+GSIT.US,D,20181213,000000,5.83,5.86,5.5,5.5,10255,0
+GSIT.US,D,20181214,000000,5.5,5.55,5.37,5.37,11119,0
+GSIT.US,D,20181217,000000,5.42,5.73,5.17,5.18,38978,0
+GSIT.US,D,20181218,000000,5.33,5.33,5.04,5.05,28124,0
+GSIT.US,D,20181219,000000,5.05,5.18,5.01,5.05,19667,0
+GSIT.US,D,20181220,000000,5.1,5.12,4.9998,5,36030,0
+GSIT.US,D,20181221,000000,5.05,5.25,4.74,4.74,103386,0
+GSIT.US,D,20181224,000000,4.77,4.93,4.7,4.9,17540,0
+GSIT.US,D,20181226,000000,4.8,5.23,4.8,5,18545,0
+GSIT.US,D,20181227,000000,5.215,5.228,4.62,4.8,338112,0
+GSIT.US,D,20181228,000000,4.8,5.11,4.8,5.02,24059,0
+GSIT.US,D,20181231,000000,5.03,5.23,5,5.14,37414,0
+GSIT.US,D,20190102,000000,5.13,5.389,5.13,5.325,17838,0
+GSIT.US,D,20190103,000000,5.3001,5.31,5.1721,5.3,7847,0
+GSIT.US,D,20190104,000000,5.32,5.7,5.201,5.67,31772,0
+GSIT.US,D,20190107,000000,5.66,5.9,5.66,5.77,14352,0
+GSIT.US,D,20190108,000000,5.82,5.9,5.75,5.86,18087,0
+GSIT.US,D,20190109,000000,5.9,6.3199,5.9,6.07,32184,0
+GSIT.US,D,20190110,000000,6.09,6.746,6.09,6.7,35006,0
+GSIT.US,D,20190111,000000,6.7,6.79,6.35,6.72,19503,0
+GSIT.US,D,20190114,000000,6.76,6.78,6.65,6.73,13124,0
+GSIT.US,D,20190115,000000,7.03,8.1,7,7.23,92011,0
+GSIT.US,D,20190116,000000,7.18,7.5,7.09,7.3001,18652,0
+GSIT.US,D,20190117,000000,7.25,7.42,7.03,7.42,26857,0
+GSIT.US,D,20190118,000000,7.47,7.78,7.29,7.78,34119,0
+GSIT.US,D,20190122,000000,7.78,8,7.5345,7.99,58044,0
+GSIT.US,D,20190123,000000,8,8.25,7.95,8.24,71305,0
+GSIT.US,D,20190124,000000,8.32,8.59,8.1554,8.45,57416,0
+GSIT.US,D,20190125,000000,8.5,9,8.368,8.86,280558,0
+GSIT.US,D,20190128,000000,8.85,8.85,8.34,8.53,91216,0
+GSIT.US,D,20190129,000000,8.55,8.74,8.14,8.22,58983,0
+GSIT.US,D,20190130,000000,8.25,8.25,7.53,7.65,215327,0
+GSIT.US,D,20190131,000000,7.65,7.79,7.5,7.71,50731,0
+GSIT.US,D,20190201,000000,7.72,7.72,7.2,7.66,61663,0
+GSIT.US,D,20190204,000000,7.66,7.97,7.5968,7.88,41095,0
+GSIT.US,D,20190205,000000,7.89,7.9,7.48,7.67,96980,0
+GSIT.US,D,20190206,000000,7.65,8,7.62,7.81,86875,0
+GSIT.US,D,20190207,000000,7.81,7.99,7.7914,7.91,26317,0
+GSIT.US,D,20190208,000000,7.91,8,7.7655,7.96,36032,0
+GSIT.US,D,20190211,000000,7.97,7.97,7.6,7.97,40489,0
+GSIT.US,D,20190212,000000,7.95,7.97,7.7285,7.97,30903,0
+GSIT.US,D,20190213,000000,7.99,7.99,7.85,7.98,46345,0
+GSIT.US,D,20190214,000000,7.96,7.98,7.95,7.96,18894,0
+GSIT.US,D,20190215,000000,7.92,8.2,7.88,8.18,137163,0
+GSIT.US,D,20190219,000000,8.09,8.15,8.0301,8.05,26639,0
+GSIT.US,D,20190220,000000,8.1,8.14,7.8449,8.09,60906,0
+GSIT.US,D,20190221,000000,8.13,8.15,8.07,8.13,32519,0
+GSIT.US,D,20190222,000000,8.05,8.15,8.05,8.13,63001,0
+GSIT.US,D,20190225,000000,8.1,8.15,8.03,8.12,28229,0
+GSIT.US,D,20190226,000000,8.1,8.2,8.052,8.17,98786,0
+GSIT.US,D,20190227,000000,8.17,8.19,7.71,8.17,51398,0
+GSIT.US,D,20190228,000000,7.91,8.145,7.91,8.1,85995,0
+GSIT.US,D,20190301,000000,8.1,8.1,7.985,8.05,57112,0
+GSIT.US,D,20190304,000000,8.04,8.105,8.03,8.1,21869,0
+GSIT.US,D,20190305,000000,8.05,8.14,7.99,8.14,23642,0
+GSIT.US,D,20190306,000000,8.07,8.07,7.79,7.85,38962,0
+GSIT.US,D,20190307,000000,7.86,8,7.75,7.89,25120,0
+GSIT.US,D,20190308,000000,7.81,7.95,7.49,7.82,34104,0
+GSIT.US,D,20190311,000000,7.85,7.99,7.77,7.91,9717,0
+GSIT.US,D,20190312,000000,7.92,7.98,7.79,7.8,17696,0
+GSIT.US,D,20190313,000000,7.8,7.94,7.75,7.85,13000,0
+GSIT.US,D,20190314,000000,7.82,7.88,7.76,7.78,9495,0
+GSIT.US,D,20190315,000000,7.81,8,7.775,7.87,18816,0
+GSIT.US,D,20190318,000000,7.8893,7.96,7.86,7.89,7407,0
+GSIT.US,D,20190319,000000,7.97,8.42,7.915,8.22,47449,0
+GSIT.US,D,20190320,000000,8.27,8.48,8.055,8.14,20487,0
+GSIT.US,D,20190321,000000,8.105,8.42,8.1,8.28,15024,0
+GSIT.US,D,20190322,000000,8.28,8.28,7.98,7.98,13172,0
+GSIT.US,D,20190325,000000,7.91,7.96,7.88,7.89,8317,0
+GSIT.US,D,20190326,000000,7.9,8.04,7.8999,7.97,5318,0
+GSIT.US,D,20190327,000000,7.94,7.99,7.75,7.83,17412,0
+GSIT.US,D,20190328,000000,7.81,7.96,7.67,7.67,15105,0
+GSIT.US,D,20190329,000000,7.78,7.83,7.71,7.77,9054,0
+GSIT.US,D,20190401,000000,7.77,7.94,7.7619,7.84,12712,0
+GSIT.US,D,20190402,000000,7.89,7.97,7.7652,7.92,18588,0
+GSIT.US,D,20190403,000000,7.99,8.29,7.99,8.15,23691,0
+GSIT.US,D,20190404,000000,8.03,8.22,8.03,8.12,10667,0
+GSIT.US,D,20190405,000000,8.21,8.22,8.05,8.05,6909,0
+GSIT.US,D,20190408,000000,8.09,8.2,8.066,8.18,5081,0
+GSIT.US,D,20190409,000000,8.1,8.16,7.96,8.1,15516,0
+GSIT.US,D,20190410,000000,8.12,8.13,8.05,8.08,9816,0
+GSIT.US,D,20190411,000000,8.06,8.16,8.04,8.05,15658,0
+GSIT.US,D,20190412,000000,8.04,8.1,8,8.1,11688,0
+GSIT.US,D,20190415,000000,8,8.03,7.8,7.8,19496,0
+GSIT.US,D,20190416,000000,7.8,7.95,7.8,7.86,13732,0
+GSIT.US,D,20190417,000000,7.96,8.06,7.92,7.97,16261,0
+GSIT.US,D,20190418,000000,7.93,8.1,7.93,8.08,19178,0
+GSIT.US,D,20190422,000000,8.1,8.18,8,8.04,23970,0
+GSIT.US,D,20190423,000000,8.1,8.17,8,8,30809,0
+GSIT.US,D,20190424,000000,8.04,8.2,8.04,8.09,25146,0
+GSIT.US,D,20190425,000000,8.13,8.185,8.07,8.11,17050,0
+GSIT.US,D,20190426,000000,8.1,8.2,8.1,8.16,25804,0
+GSIT.US,D,20190429,000000,8.2,8.315,8.1,8.18,31286,0
+GSIT.US,D,20190430,000000,8.13,8.145,8.06,8.13,53090,0
+GSIT.US,D,20190501,000000,8.13,8.145,8.05,8.11,51263,0
+GSIT.US,D,20190502,000000,8.13,8.15,7.95,7.96,68343,0
+GSIT.US,D,20190503,000000,7.96,8.29,7.96,8.13,35730,0
+GSIT.US,D,20190506,000000,7.95,8.04,7.45,7.46,62749,0
+GSIT.US,D,20190507,000000,7.5,7.98,7.5,7.8,86747,0
+GSIT.US,D,20190508,000000,7.74,8.035,7.73,8.02,75978,0
+GSIT.US,D,20190509,000000,7.89,7.97,7.8,7.91,34694,0
+GSIT.US,D,20190510,000000,7.85,8,7.75,7.96,55438,0
+GSIT.US,D,20190513,000000,7.78,7.78,7.5,7.57,51397,0
+GSIT.US,D,20190514,000000,7.56,7.6,7.31,7.41,51026,0
+GSIT.US,D,20190515,000000,7.35,7.56,7.26,7.36,39586,0
+GSIT.US,D,20190516,000000,7.35,7.56,7.25,7.47,65470,0
+GSIT.US,D,20190517,000000,7.4,7.445,7.2662,7.38,22767,0
+GSIT.US,D,20190520,000000,7.28,7.3286,7.23,7.25,33673,0
+GSIT.US,D,20190521,000000,7.25,7.56,7.25,7.45,37068,0
+GSIT.US,D,20190522,000000,7.4,7.59,7.399,7.55,55552,0
+GSIT.US,D,20190523,000000,7.47,7.6,7.32,7.51,48305,0
+GSIT.US,D,20190524,000000,7.54,7.55,7.49,7.54,12504,0
+GSIT.US,D,20190528,000000,7.5,8,7.3,7.96,87257,0
+GSIT.US,D,20190529,000000,7.97,8.2,7.865,8.15,61527,0
+GSIT.US,D,20190530,000000,8.2,8.27,8.05,8.27,60068,0
+GSIT.US,D,20190531,000000,8.24,8.34,8.15,8.32,82028,0
+GSIT.US,D,20190603,000000,8.3,8.3,8.15,8.24,25800,0
+GSIT.US,D,20190604,000000,8.29,8.3,8.13,8.13,30215,0
+GSIT.US,D,20190605,000000,8.25,8.4,8.18,8.33,44534,0
+GSIT.US,D,20190606,000000,8.33,8.5,8.315,8.32,105098,0
+GSIT.US,D,20190607,000000,8.35,8.36,8.01,8.01,75686,0
+GSIT.US,D,20190610,000000,8.11,8.24,7.86,7.92,51922,0
+GSIT.US,D,20190611,000000,7.92,8.21,7.9,8.15,40850,0
+GSIT.US,D,20190612,000000,8,8.39,8,8.24,57112,0
+GSIT.US,D,20190613,000000,8.21,8.45,8.11,8.12,190226,0
+GSIT.US,D,20190614,000000,8.1,8.2301,8,8,27355,0
+GSIT.US,D,20190617,000000,8.16,8.35,8,8.3,38268,0
+GSIT.US,D,20190618,000000,8.4,8.4,8.16,8.2,33474,0
+GSIT.US,D,20190619,000000,8.17,8.7,8.17,8.7,107924,0
+GSIT.US,D,20190620,000000,8.7,8.89,8.65,8.7,54619,0
+GSIT.US,D,20190621,000000,8.6,8.7,8.29,8.63,38434,0
+GSIT.US,D,20190624,000000,8.6999,8.75,8.49,8.7,52937,0
+GSIT.US,D,20190625,000000,8.7,8.77,8.2109,8.45,35725,0
+GSIT.US,D,20190626,000000,8.73,8.75,8.55,8.74,55407,0
+GSIT.US,D,20190627,000000,8.7399,8.75,8.435,8.68,105103,0
+GSIT.US,D,20190628,000000,8.67,8.71,8.4,8.57,1571740,0
+GSIT.US,D,20190701,000000,8.56,8.89,8.56,8.75,221949,0
+GSIT.US,D,20190702,000000,8.65,8.75,8.502,8.72,35447,0
+GSIT.US,D,20190703,000000,8.6057,8.75,8.5757,8.7,29332,0
+GSIT.US,D,20190705,000000,8.649,8.7,8.53,8.68,35626,0
+GSIT.US,D,20190708,000000,8.65,8.7,8.61,8.64,28665,0
+GSIT.US,D,20190709,000000,8.61,8.61,8.3,8.57,50669,0
+GSIT.US,D,20190710,000000,8.6,8.6,8.45,8.49,27975,0
+GSIT.US,D,20190711,000000,8.56,8.63,8.46,8.56,28467,0
+GSIT.US,D,20190712,000000,8.55,8.6,8.4,8.4,92712,0
+GSIT.US,D,20190715,000000,8.42,8.42,7.94,8.1,280754,0
+GSIT.US,D,20190716,000000,8.15,8.15,7.94,7.95,70395,0
+GSIT.US,D,20190717,000000,7.97,8.2,7.95,8.04,30681,0
+GSIT.US,D,20190718,000000,8.15,8.15,7.95,7.97,39906,0
+GSIT.US,D,20190719,000000,7.94,8.15,7.91,8.13,25772,0
+GSIT.US,D,20190722,000000,8.2,8.42,8.19,8.26,34511,0
+GSIT.US,D,20190723,000000,8.29,8.45,8.07,8.41,31933,0
+GSIT.US,D,20190724,000000,8.43,8.95,8.3516,8.92,54998,0
+GSIT.US,D,20190725,000000,8.91,9,8.61,8.92,77242,0
+GSIT.US,D,20190726,000000,8.85,8.85,8.32,8.34,56406,0
+GSIT.US,D,20190729,000000,8.31,8.6,8.3,8.3,28047,0
+GSIT.US,D,20190730,000000,8.18,8.33,8.11,8.16,52880,0
+GSIT.US,D,20190731,000000,8.16,8.32,8.16,8.22,66729,0
+GSIT.US,D,20190801,000000,8.18,8.45,8.06,8.15,71360,0
+GSIT.US,D,20190802,000000,8.12,8.23,7.99,8.12,47560,0
+GSIT.US,D,20190805,000000,8.01,8.01,7.8,7.83,56320,0
+GSIT.US,D,20190806,000000,7.84,7.93,7.765,7.85,24842,0
+GSIT.US,D,20190807,000000,7.81,7.93,7.81,7.89,20443,0
+GSIT.US,D,20190808,000000,7.99,8.07,7.92,7.99,41925,0
+GSIT.US,D,20190809,000000,7.96,8.14,7.96,8,18852,0
+GSIT.US,D,20190812,000000,7.93,8.09,7.87,8.07,48751,0
+GSIT.US,D,20190813,000000,7.97,8.34,7.97,8.3,55137,0
+GSIT.US,D,20190814,000000,8.24,8.32,8.145,8.26,23439,0
+GSIT.US,D,20190815,000000,8.25,8.3,8.17,8.24,33873,0
+GSIT.US,D,20190816,000000,8.25,8.39,8.25,8.36,42257,0
+GSIT.US,D,20190819,000000,8.39,8.65,8.34,8.61,90247,0
+GSIT.US,D,20190820,000000,8.64,8.64,8.43,8.44,23398,0
+GSIT.US,D,20190821,000000,8.52,8.53,8.37,8.37,19440,0
+GSIT.US,D,20190822,000000,8.33,8.4,8.28,8.31,17781,0
+GSIT.US,D,20190823,000000,8.25,8.28,8.15,8.18,28835,0
+GSIT.US,D,20190826,000000,8.23,8.3619,8.21,8.32,56968,0
+GSIT.US,D,20190827,000000,8.35,8.41,8.22,8.23,19565,0
+GSIT.US,D,20190828,000000,8.4,8.5,8.325,8.4,76437,0
+GSIT.US,D,20190829,000000,8.46,8.47,8.4,8.41,32910,0
+GSIT.US,D,20190830,000000,8.41,8.47,8.3127,8.4,31261,0
+GSIT.US,D,20190903,000000,8.39,8.42,8.18,8.18,28129,0
+GSIT.US,D,20190904,000000,8.31,8.5,8.31,8.45,20071,0
+GSIT.US,D,20190905,000000,8.5,8.6,8.22,8.25,113175,0
+GSIT.US,D,20190906,000000,8.3,8.5,8.3,8.46,27404,0
+GSIT.US,D,20190909,000000,8.4,8.5,8.35,8.39,33184,0
+GSIT.US,D,20190910,000000,8.39,8.44,8.26,8.42,40857,0
+GSIT.US,D,20190911,000000,8.48,8.71,8.48,8.7,46119,0
+GSIT.US,D,20190912,000000,8.75,8.91,8.75,8.85,50002,0
+GSIT.US,D,20190913,000000,8.85,8.85,8.65,8.68,64388,0
+GSIT.US,D,20190916,000000,8.65,8.9,8.6,8.83,36313,0
+GSIT.US,D,20190917,000000,8.77,9,8.77,8.95,45685,0
+GSIT.US,D,20190918,000000,8.98,9,8.8,8.94,37775,0
+GSIT.US,D,20190919,000000,8.97,9,8.54,8.55,59992,0
+GSIT.US,D,20190920,000000,8.55,8.6266,8.4,8.41,104991,0
+GSIT.US,D,20190923,000000,8.45,8.75,8.45,8.62,23602,0
+GSIT.US,D,20190924,000000,8.63,8.67,8.47,8.59,47254,0
+GSIT.US,D,20190925,000000,8.55,8.77,8.52,8.7,26703,0
+GSIT.US,D,20190926,000000,8.77,8.8,8.635,8.71,16018,0
+GSIT.US,D,20190927,000000,8.77,8.83,8.59,8.6,24578,0
+GSIT.US,D,20190930,000000,8.6763,8.85,8.59,8.76,52044,0
+GSIT.US,D,20191001,000000,8.7354,8.94,8.55,8.56,19817,0
+GSIT.US,D,20191002,000000,8.635,8.7,8.5,8.62,32746,0
+GSIT.US,D,20191003,000000,8.56,8.6192,8.45,8.48,25981,0
+GSIT.US,D,20191004,000000,8.52,8.62,8.48,8.6,17711,0
+GSIT.US,D,20191007,000000,8.54,8.54,8.3,8.3,26066,0
+GSIT.US,D,20191008,000000,8.3,8.38,8,8.01,30747,0
+GSIT.US,D,20191009,000000,8.02,8.09,7.815,7.85,57033,0
+GSIT.US,D,20191010,000000,7.9,7.945,7.67,7.68,41787,0
+GSIT.US,D,20191011,000000,7.81,7.96,7.7396,7.8,38328,0
+GSIT.US,D,20191014,000000,7.74,7.74,7.57,7.62,31957,0
+GSIT.US,D,20191015,000000,7.69,7.8,7.52,7.56,24964,0
+GSIT.US,D,20191016,000000,7.62,7.63,7.5,7.54,56902,0
+GSIT.US,D,20191017,000000,7.61,7.69,7.52,7.59,40566,0
+GSIT.US,D,20191018,000000,7.56,7.65,7.41,7.58,47247,0
+GSIT.US,D,20191021,000000,7.64,7.885,7.62,7.75,22505,0
+GSIT.US,D,20191022,000000,7.7,7.79,7.55,7.67,32542,0
+GSIT.US,D,20191023,000000,7.67,7.82,7.51,7.63,21991,0
+GSIT.US,D,20191024,000000,7.69,7.71,7.35,7.38,44244,0
+GSIT.US,D,20191025,000000,7.3,7.79,6.86,7.7,38865,0
+GSIT.US,D,20191028,000000,7.77,7.79,7.2947,7.71,50482,0
+GSIT.US,D,20191029,000000,7.68,7.78,7.67,7.7,30674,0
+GSIT.US,D,20191030,000000,7.7,7.82,7.5938,7.8,36750,0
+GSIT.US,D,20191031,000000,7.78,7.84,7.62,7.82,30545,0
+GSIT.US,D,20191101,000000,7.84,7.98,7.7626,7.95,18792,0
+GSIT.US,D,20191104,000000,8.01,8.1,7.9643,8.03,31240,0
+GSIT.US,D,20191105,000000,7.99,8.0552,7.95,7.98,81918,0
+GSIT.US,D,20191106,000000,8,8,7.7,7.7,29508,0
+GSIT.US,D,20191107,000000,7.79,7.85,7.71,7.8,33748,0
+GSIT.US,D,20191108,000000,7.79,7.81,7.6973,7.7,13634,0
+GSIT.US,D,20191111,000000,7.73,7.74,7.59,7.61,15837,0
+GSIT.US,D,20191112,000000,7.6,7.76,7.56,7.7,18944,0
+GSIT.US,D,20191113,000000,7.65,7.72,7.58,7.62,24322,0
+GSIT.US,D,20191114,000000,7.64,7.69,7.54,7.57,21366,0
+GSIT.US,D,20191115,000000,7.6,7.63,7.45,7.57,26692,0
+GSIT.US,D,20191118,000000,7.52,7.57,7.45,7.54,26707,0
+GSIT.US,D,20191119,000000,7.51,7.57,7.476,7.54,25543,0
+GSIT.US,D,20191120,000000,7.53,7.59,7.41,7.41,30313,0
+GSIT.US,D,20191121,000000,7.44,7.44,7.3,7.325,27744,0
+GSIT.US,D,20191122,000000,7.36,7.36,7.26,7.3,20989,0
+GSIT.US,D,20191125,000000,7.35,7.6,7.3,7.53,26892,0
+GSIT.US,D,20191126,000000,7.5,7.54,7.38,7.41,12047,0
+GSIT.US,D,20191127,000000,7.45,7.47,7.37,7.38,13593,0
+GSIT.US,D,20191129,000000,7.35,7.41,7.32,7.32,8703,0
+GSIT.US,D,20191202,000000,7.36,7.42,7.26,7.34,11278,0
+GSIT.US,D,20191203,000000,7.2644,7.2644,7.05,7.19,29842,0
+GSIT.US,D,20191204,000000,7.19,7.34,7.19,7.3,17292,0
+GSIT.US,D,20191205,000000,7.28,7.38,7.2,7.21,10096,0
+GSIT.US,D,20191206,000000,7.28,7.37,7.2,7.26,18313,0
+GSIT.US,D,20191209,000000,7.23,7.33,7.23,7.32,18243,0
+GSIT.US,D,20191210,000000,7.3,7.5,7.17,7.25,37655,0
+GSIT.US,D,20191211,000000,7.31,7.5,7.1858,7.45,9505,0
+GSIT.US,D,20191212,000000,7.39,7.48,7.07,7.15,43973,0
+GSIT.US,D,20191213,000000,7.19,7.34,7.12,7.25,30471,0
+GSIT.US,D,20191216,000000,7.32,7.33,7.21,7.25,34561,0
+GSIT.US,D,20191217,000000,7.27,7.28,7.1,7.22,60216,0
+GSIT.US,D,20191218,000000,7.27,7.28,7.17,7.19,19158,0
+GSIT.US,D,20191219,000000,7.18,7.22,7.08,7.1,20159,0
+GSIT.US,D,20191220,000000,7.11,7.13,7.05,7.07,34471,0
+GSIT.US,D,20191223,000000,7.04,7.19,6.9201,7.08,31694,0
+GSIT.US,D,20191224,000000,7.12,7.15,7.1,7.15,7360,0
+GSIT.US,D,20191226,000000,7.11,7.27,7.11,7.16,7612,0
+GSIT.US,D,20191227,000000,7.21,7.21,7.01,7.07,13261,0
+GSIT.US,D,20191230,000000,7.01,7.1,6.95,7.07,13689,0
+GSIT.US,D,20191231,000000,7.01,7.14,7.01,7.09,36730,0
+GSIT.US,D,20200102,000000,7.1238,7.16,7.05,7.14,15167,0
+GSIT.US,D,20200103,000000,7.08,7.15,7.04,7.04,13885,0
+GSIT.US,D,20200106,000000,7.06,7.17,7.05,7.05,39155,0
+GSIT.US,D,20200107,000000,7.05,7.125,7.01,7.05,13876,0
+GSIT.US,D,20200108,000000,7.02,7.15,7.02,7.09,10239,0
+GSIT.US,D,20200109,000000,7.15,7.2,7.1,7.13,14426,0
+GSIT.US,D,20200110,000000,7.15,7.34,7.0937,7.31,26713,0
+GSIT.US,D,20200113,000000,7.34,7.58,7.2606,7.58,25099,0
+GSIT.US,D,20200114,000000,7.61,7.7,7.56,7.65,29170,0
+GSIT.US,D,20200115,000000,7.69,8.4,7.61,8.35,72530,0
+GSIT.US,D,20200116,000000,8.36,8.68,8.3574,8.63,70499,0
+GSIT.US,D,20200117,000000,8.6,8.62,8.22,8.32,49117,0
+GSIT.US,D,20200121,000000,8.27,8.59,8.265,8.48,48004,0
+GSIT.US,D,20200122,000000,8.59,8.59,8.49,8.53,30475,0
+GSIT.US,D,20200123,000000,8.5,8.53,8.45,8.49,28409,0
+GSIT.US,D,20200124,000000,8.54,8.55,8.45,8.51,14571,0
+GSIT.US,D,20200127,000000,8.45,8.52,8.42,8.42,29036,0
+GSIT.US,D,20200128,000000,8.53,8.53,8,8.11,17921,0
+GSIT.US,D,20200129,000000,8.025,8.19,7.89,8.17,46951,0
+GSIT.US,D,20200130,000000,8.16,8.3199,8.15,8.18,29662,0
+GSIT.US,D,20200131,000000,7.76,8.485,7.7221,8.11,79295,0
+GSIT.US,D,20200203,000000,8.05,8.27,7.85,8.06,42262,0
+GSIT.US,D,20200204,000000,8.15,8.15,7.85,7.87,35746,0
+GSIT.US,D,20200205,000000,7.87,8.03,7.82,7.94,42408,0
+GSIT.US,D,20200206,000000,8.04,8.04,7.72,7.77,68045,0
+GSIT.US,D,20200207,000000,7.66,7.74,7.55,7.71,62240,0
+GSIT.US,D,20200210,000000,7.7,7.79,7.635,7.78,29336,0
+GSIT.US,D,20200211,000000,7.65,7.87,7.65,7.77,38781,0
+GSIT.US,D,20200212,000000,7.75,7.92,7.75,7.89,20222,0
+GSIT.US,D,20200213,000000,7.9,7.9,7.75,7.79,17148,0
+GSIT.US,D,20200214,000000,7.8,7.82,7.69,7.76,21356,0
+GSIT.US,D,20200218,000000,7.7,7.7898,7.56,7.63,35148,0
+GSIT.US,D,20200219,000000,7.67,7.8,7.5923,7.67,33983,0
+GSIT.US,D,20200220,000000,7.68,7.75,7.6,7.69,23204,0
+GSIT.US,D,20200221,000000,7.72,7.72,7.59,7.63,16277,0
+GSIT.US,D,20200224,000000,7.53,7.6,7.52,7.53,16998,0
+GSIT.US,D,20200225,000000,7.55,7.55,7.25,7.28,36123,0
+GSIT.US,D,20200226,000000,7.31,7.33,7.1,7.14,24777,0
+GSIT.US,D,20200227,000000,6.93,7,6.8038,6.86,50687,0
+GSIT.US,D,20200228,000000,6.66,6.831,6.6,6.66,43791,0
+GSIT.US,D,20200302,000000,6.67,6.74,6.55,6.68,33523,0
+GSIT.US,D,20200303,000000,6.63,6.85,6.535,6.63,46804,0
+GSIT.US,D,20200304,000000,6.63,6.77,6.57,6.73,73489,0
+GSIT.US,D,20200305,000000,6.65,7.028,6.65,6.79,30992,0
+GSIT.US,D,20200306,000000,6.822,6.822,6.56,6.65,29114,0
+GSIT.US,D,20200309,000000,6.47,6.47,5.94,6.17,56447,0
+GSIT.US,D,20200310,000000,6.19,6.19,5.55,6.02,66261,0
+GSIT.US,D,20200311,000000,5.91,6.46,5.85,6.19,36896,0
+GSIT.US,D,20200312,000000,6,6.0442,5.5,5.51,57722,0
+GSIT.US,D,20200313,000000,5.5,5.699,5.25,5.37,76806,0
+GSIT.US,D,20200316,000000,5.41,5.41,4.75,5.06,92438,0
+GSIT.US,D,20200317,000000,5,5.41,5,5.41,75841,0
+GSIT.US,D,20200318,000000,5.13,5.36,4.81,4.91,60420,0
+GSIT.US,D,20200319,000000,4.8,5.61,4.8,5.59,85011,0
+GSIT.US,D,20200320,000000,5.58,5.61,5.37,5.47,64964,0
+GSIT.US,D,20200323,000000,5.4,5.49,4.95,5.31,129573,0
+GSIT.US,D,20200324,000000,5.45,5.98,5.32,5.98,76856,0
+GSIT.US,D,20200325,000000,5.89,6.62,5.76,6.4,67939,0
+GSIT.US,D,20200326,000000,6.35,7.36,6.26,7.36,91919,0
+GSIT.US,D,20200327,000000,7.07,7.23,6.77,7.07,53540,0
+GSIT.US,D,20200330,000000,6.99,7.31,6.9,7.28,44690,0
+GSIT.US,D,20200331,000000,6.98,7.18,6.71,6.96,56621,0
+GSIT.US,D,20200401,000000,6.815,6.93,6.37,6.43,40572,0
+GSIT.US,D,20200402,000000,6.41,7.51,6.41,7.51,85803,0
+GSIT.US,D,20200403,000000,7.5,8.13,7.48,8.07,166288,0
+GSIT.US,D,20200406,000000,8.1,8.74,8.0103,8.69,162903,0
+GSIT.US,D,20200407,000000,8.74,8.74,7.78,8.2,63091,0
+GSIT.US,D,20200408,000000,8.27,8.29,7.77,7.86,46620,0
+GSIT.US,D,20200409,000000,7.76,7.94,7.355,7.51,59475,0
+GSIT.US,D,20200413,000000,7.25,7.25,6.92,7.15,52580,0
+GSIT.US,D,20200414,000000,7.15,7.22,7.15,7.16,40634,0
+GSIT.US,D,20200415,000000,7.02,7.17,6.7605,7.07,62024,0
+GSIT.US,D,20200416,000000,6.96,7.04,6.55,6.63,38099,0
+GSIT.US,D,20200417,000000,6.77,7.15,6.7531,7.1,42593,0
+GSIT.US,D,20200420,000000,7.01,7.09,6.73,6.85,31532,0
+GSIT.US,D,20200421,000000,6.71,6.75,6.525,6.64,47558,0
+GSIT.US,D,20200422,000000,6.69,6.83,6.64,6.8,35258,0
+GSIT.US,D,20200423,000000,6.74,7.02,6.7,6.94,66603,0
+GSIT.US,D,20200424,000000,6.93,7.18,6.87,7.17,21003,0
+GSIT.US,D,20200427,000000,7.17,7.45,7.02,7.38,31926,0
+GSIT.US,D,20200428,000000,7.56,7.9,7.4983,7.77,63503,0
+GSIT.US,D,20200429,000000,7.97,8.17,7.86,8.1,67016,0
+GSIT.US,D,20200430,000000,8.06,8.1,7.73,7.73,42841,0
+GSIT.US,D,20200501,000000,7.53,7.64,7.3,7.38,38766,0
+GSIT.US,D,20200504,000000,7.33,7.33,6.91,7.04,68544,0
+GSIT.US,D,20200505,000000,7.22,7.4,7.05,7.16,36186,0
+GSIT.US,D,20200506,000000,7.14,7.23,7.1,7.19,28498,0
+GSIT.US,D,20200507,000000,7.28,7.54,7.16,7.35,29854,0
+GSIT.US,D,20200508,000000,7.36,7.8,7.33,7.69,48738,0
+GSIT.US,D,20200511,000000,7.52,7.69,7.345,7.65,63548,0
+GSIT.US,D,20200512,000000,7.65,7.65,7.23,7.23,39198,0
+GSIT.US,D,20200513,000000,7.16,7.178,6.86,6.94,37279,0
+GSIT.US,D,20200514,000000,6.94,6.96,6.555,6.92,52067,0
+GSIT.US,D,20200515,000000,6.92,7.09,6.79,7.05,37360,0
+GSIT.US,D,20200518,000000,7,7.29,6.84,6.87,64795,0
+GSIT.US,D,20200519,000000,6.78,7.06,6.72,6.82,144615,0
+GSIT.US,D,20200520,000000,6.82,7.47,6.82,7.41,65871,0
+GSIT.US,D,20200521,000000,7.41,7.41,7.24,7.33,30314,0
+GSIT.US,D,20200522,000000,7.38,7.53,7.3,7.52,54934,0
+GSIT.US,D,20200526,000000,7.6,7.6,7.38,7.5,152528,0
+GSIT.US,D,20200527,000000,7.53,7.7,7.47,7.64,97810,0
+GSIT.US,D,20200528,000000,7.57,7.71,7.49,7.54,38131,0
+GSIT.US,D,20200529,000000,7.47,7.57,7.32,7.53,32977,0
+GSIT.US,D,20200601,000000,7.47,7.54,7.36,7.37,41235,0
+GSIT.US,D,20200602,000000,7.41,7.43,7.29,7.41,23957,0
+GSIT.US,D,20200603,000000,7.53,7.65,7.43,7.58,31208,0
+GSIT.US,D,20200604,000000,7.52,7.54,7.35,7.43,44124,0
+GSIT.US,D,20200605,000000,7.64,7.65,7.45,7.5,66023,0
+GSIT.US,D,20200608,000000,7.5,7.5,7.42,7.5,89264,0
+GSIT.US,D,20200609,000000,7.4,7.535,7.39,7.49,37613,0
+GSIT.US,D,20200610,000000,7.46,7.65,7.33,7.41,29971,0
+GSIT.US,D,20200611,000000,7.3,7.3,6.6,6.65,56571,0
+GSIT.US,D,20200612,000000,6.88,7.0775,6.422,6.6,29945,0
+GSIT.US,D,20200615,000000,6.46,6.75,6.45,6.71,22179,0
+GSIT.US,D,20200616,000000,6.87,7.11,6.65,7.11,56180,0
+GSIT.US,D,20200617,000000,6.85,7.06,6.83,6.95,92007,0
+GSIT.US,D,20200618,000000,6.86,6.98,6.79,6.8,100879,0
+GSIT.US,D,20200619,000000,6.77,6.91,6.74,6.77,169655,0
+GSIT.US,D,20200622,000000,6.73,7.08,6.73,7,126478,0
+GSIT.US,D,20200623,000000,7.07,7.15,6.97,7,29324,0
+GSIT.US,D,20200624,000000,7,7.01,6.84,7,54096,0
+GSIT.US,D,20200625,000000,7,7.15,6.77,7.1,27012,0
+GSIT.US,D,20200626,000000,7.04,7.27,6.96,7.1,101049,0
+GSIT.US,D,20200629,000000,7.14,7.28,7.0701,7.2,28628,0
+GSIT.US,D,20200630,000000,7.24,7.25,7.08,7.18,29145,0
+GSIT.US,D,20200701,000000,7.13,7.13,6.78,6.91,31479,0
+GSIT.US,D,20200702,000000,7.03,7.11,6.93,6.94,10761,0
+GSIT.US,D,20200706,000000,7.11,7.14,7.01,7.12,21749,0
+GSIT.US,D,20200707,000000,7.1,7.1,6.75,6.78,22661,0
+GSIT.US,D,20200708,000000,6.76,6.8844,6.62,6.77,16719,0
+GSIT.US,D,20200709,000000,6.74,6.84,6.4,6.48,36866,0
+GSIT.US,D,20200710,000000,6.5763,6.81,6.53,6.79,33273,0
+GSIT.US,D,20200713,000000,6.75,6.77,6.47,6.47,23426,0
+GSIT.US,D,20200714,000000,6.54,6.7,6.46,6.6,21085,0
+GSIT.US,D,20200715,000000,6.78,6.81,6.63,6.67,44178,0
+GSIT.US,D,20200716,000000,6.59,6.7,6.59,6.63,25119,0
+GSIT.US,D,20200717,000000,6.61,6.74,6.61,6.65,20327,0
+GSIT.US,D,20200720,000000,6.61,6.73,6.5,6.61,31266,0
+GSIT.US,D,20200721,000000,6.6,6.73,6.46,6.65,126009,0
+GSIT.US,D,20200722,000000,6.65,6.86,6.61,6.78,19593,0
+GSIT.US,D,20200723,000000,6.78,6.89,6.7,6.76,35840,0
+GSIT.US,D,20200724,000000,6.68,6.7,6.3,6.3,42200,0
+GSIT.US,D,20200727,000000,6.34,6.44,6.26,6.43,18796,0
+GSIT.US,D,20200728,000000,6.44,6.7616,6.35,6.38,25209,0
+GSIT.US,D,20200729,000000,6.4,6.53,6.325,6.44,32932,0
+GSIT.US,D,20200730,000000,6.35,6.64,6.35,6.6,68707,0
+GSIT.US,D,20200731,000000,6.2,6.32,5.55,5.72,190312,0
+GSIT.US,D,20200803,000000,5.75,5.83,5.67,5.83,30526,0
+GSIT.US,D,20200804,000000,5.86,6.6,5.84,6.52,105985,0
+GSIT.US,D,20200805,000000,6.45,6.45,6.215,6.27,55789,0
+GSIT.US,D,20200806,000000,6.28,6.28,6.06,6.15,21533,0
+GSIT.US,D,20200807,000000,6.16,6.16,5.99,6.09,39611,0
+GSIT.US,D,20200810,000000,6.1,6.12,5.99,6.03,32622,0
+GSIT.US,D,20200811,000000,6.08,6.21,5.99,6.07,63850,0
+GSIT.US,D,20200812,000000,6.1,6.24,6.04,6.19,37165,0
+GSIT.US,D,20200813,000000,6.19,6.24,6.11,6.2,15323,0
+GSIT.US,D,20200814,000000,6.2,6.3,6.17,6.27,15230,0
+GSIT.US,D,20200817,000000,6.3026,6.51,6.25,6.36,21557,0
+GSIT.US,D,20200818,000000,6.43,7.13,6.43,6.72,106508,0
+GSIT.US,D,20200819,000000,6.76,7.0603,6.7,6.72,84629,0
+GSIT.US,D,20200820,000000,6.62,6.62,6.32,6.41,32052,0
+GSIT.US,D,20200821,000000,6.46,6.5926,6.1,6.13,49722,0
+GSIT.US,D,20200824,000000,6.13,6.25,6.02,6.03,33873,0
+GSIT.US,D,20200825,000000,6.1,6.1696,6.06,6.12,41132,0
+GSIT.US,D,20200826,000000,6.26,6.48,6.19,6.45,47783,0
+GSIT.US,D,20200827,000000,6.5,6.5,6.31,6.31,29244,0
+GSIT.US,D,20200828,000000,6.33,6.55,6.31,6.55,10624,0
+GSIT.US,D,20200831,000000,6.56,6.59,6.34,6.36,45873,0
+GSIT.US,D,20200901,000000,6.34,6.56,6.31,6.33,20519,0
+GSIT.US,D,20200902,000000,6.3,6.35,6.2,6.27,34802,0
+GSIT.US,D,20200903,000000,6.28,6.36,6.25,6.28,36766,0
+GSIT.US,D,20200904,000000,6.32,6.59,6.29,6.53,56470,0
+GSIT.US,D,20200908,000000,6.46,6.46,6.29,6.36,45210,0
+GSIT.US,D,20200909,000000,6.43,6.43,6.35,6.37,53289,0
+GSIT.US,D,20200910,000000,6.4,6.41,6.35,6.36,16117,0
+GSIT.US,D,20200911,000000,6.415,6.415,6.34,6.37,30535,0
+GSIT.US,D,20200914,000000,6.41,6.54,6.39,6.53,11920,0
+GSIT.US,D,20200915,000000,6.53,6.58,6.52,6.56,20114,0
+GSIT.US,D,20200916,000000,6.56,6.5896,6.4,6.43,32948,0
+GSIT.US,D,20200917,000000,6.37,6.43,6.3,6.38,59734,0
+GSIT.US,D,20200918,000000,6.39,6.44,6.33,6.37,48773,0
+GSIT.US,D,20200921,000000,6.31,6.42,5.91,6,74107,0
+GSIT.US,D,20200922,000000,5.98,6.03,5.65,5.67,57724,0
+GSIT.US,D,20200923,000000,5.64,5.75,5.62,5.65,43032,0
+GSIT.US,D,20200924,000000,5.63,5.88,5.6,5.72,38012,0
+GSIT.US,D,20200925,000000,5.76,5.77,5.62,5.66,14629,0
+GSIT.US,D,20200928,000000,5.78,6.08,5.77,5.88,38125,0
+GSIT.US,D,20200929,000000,5.78,5.922,5.71,5.81,21066,0
+GSIT.US,D,20200930,000000,5.78,5.862,5.62,5.64,29710,0
+GSIT.US,D,20201001,000000,5.76,5.76,5.56,5.61,35209,0
+GSIT.US,D,20201002,000000,5.56,5.72,5.56,5.6,19833,0
+GSIT.US,D,20201005,000000,5.7,5.91,5.62,5.9,37348,0
+GSIT.US,D,20201006,000000,5.96,6.08,5.71,5.85,19851,0
+GSIT.US,D,20201007,000000,6.04,6.08,5.92,6.03,19048,0
+GSIT.US,D,20201008,000000,6.12,6.26,5.89,6.19,25316,0
+GSIT.US,D,20201009,000000,6.38,6.4,6.26,6.39,33168,0
+GSIT.US,D,20201012,000000,6.3767,6.5298,6.2984,6.42,20020,0
+GSIT.US,D,20201013,000000,6.43,6.43,6.19,6.19,20271,0
+GSIT.US,D,20201014,000000,6.19,6.26,6.1501,6.17,37017,0
+GSIT.US,D,20201015,000000,6.17,6.97,6.17,6.96,77982,0
+GSIT.US,D,20201016,000000,7.03,7.35,6.98,7.31,81315,0
+GSIT.US,D,20201019,000000,7.45,7.47,7.09,7.09,28878,0
+GSIT.US,D,20201020,000000,7.23,7.36,7.13,7.25,17152,0
+GSIT.US,D,20201021,000000,7.27,7.33,6.91,6.91,18175,0
+GSIT.US,D,20201022,000000,6.88,7.22,6.68,7.12,26033,0
+GSIT.US,D,20201023,000000,7.23,7.26,7.11,7.11,16689,0
+GSIT.US,D,20201026,000000,7.1499,7.1499,6.5,6.67,20048,0
+GSIT.US,D,20201027,000000,6.62,6.79,6.6,6.64,17876,0
+GSIT.US,D,20201028,000000,6.42,6.54,6.21,6.29,30264,0
+GSIT.US,D,20201029,000000,6.23,6.62,6.2,6.62,22169,0
+GSIT.US,D,20201030,000000,6.02,6.25,5.9,6.11,201532,0
+GSIT.US,D,20201102,000000,6.15,6.218,6,6.18,92857,0
+GSIT.US,D,20201103,000000,6.31,6.4,5.75,5.85,110007,0
+GSIT.US,D,20201104,000000,5.73,5.925,5.41,5.56,73728,0
+GSIT.US,D,20201105,000000,5.55,5.84,5.45,5.7,152651,0
+GSIT.US,D,20201106,000000,5.77,5.8149,5.21,5.25,41124,0
+GSIT.US,D,20201109,000000,5.285,5.81,5.285,5.5,96362,0
+GSIT.US,D,20201110,000000,5.61,6.2801,5.53,5.95,70098,0
+GSIT.US,D,20201111,000000,6.08,6.44,6.04,6.27,50413,0
+GSIT.US,D,20201112,000000,6.17,6.18,5.9,5.96,14974,0
+GSIT.US,D,20201113,000000,5.98,6.23,5.98,6.21,14517,0
+GSIT.US,D,20201116,000000,6.18,6.55,6.18,6.34,46515,0
+GSIT.US,D,20201117,000000,6.37,6.387,6,6.15,50874,0
+GSIT.US,D,20201118,000000,6.17,6.185,5.95,5.95,37078,0
+GSIT.US,D,20201119,000000,5.95,5.97,5.81,5.84,22543,0
+GSIT.US,D,20201120,000000,5.76,5.9365,5.46,5.53,99062,0
+GSIT.US,D,20201123,000000,5.7065,5.77,5.54,5.69,57213,0
+GSIT.US,D,20201124,000000,5.53,5.84,5.53,5.82,48005,0
+GSIT.US,D,20201125,000000,5.8,5.86,5.68,5.84,33603,0
+GSIT.US,D,20201127,000000,6.22,6.97,6,6.85,279452,0
+GSIT.US,D,20201130,000000,6.85,6.95,6.55,6.64,103911,0
+GSIT.US,D,20201201,000000,6.89,7.05,6.71,6.86,104422,0
+GSIT.US,D,20201202,000000,6.94,7.7,6.8943,7.66,222370,0
+GSIT.US,D,20201203,000000,7.57,7.74,6.9896,7.21,127557,0
+GSIT.US,D,20201204,000000,7.21,7.48,7.21,7.46,44283,0
+GSIT.US,D,20201207,000000,7.5,7.5,7.23,7.32,48653,0
+GSIT.US,D,20201208,000000,7.17,7.48,7.17,7.28,67955,0
+GSIT.US,D,20201209,000000,7.36,7.36,7.15,7.2,38395,0
+GSIT.US,D,20201210,000000,7.26,7.43,7.16,7.28,34937,0
+GSIT.US,D,20201211,000000,7.28,7.305,7.033,7.24,23694,0
+GSIT.US,D,20201214,000000,7.25,7.67,7.25,7.39,52767,0
+GSIT.US,D,20201215,000000,7.5,7.68,7.35,7.57,30000,0
+GSIT.US,D,20201216,000000,7.58,7.58,7.3,7.33,42851,0
+GSIT.US,D,20201217,000000,7.34,7.5,7.25,7.4,46303,0
+GSIT.US,D,20201218,000000,7.46,7.6552,7.25,7.25,93804,0
+GSIT.US,D,20201221,000000,7.2,7.4,7.2,7.38,107579,0
+GSIT.US,D,20201222,000000,7.5,7.52,7.15,7.18,59475,0
+GSIT.US,D,20201223,000000,7.21,7.6,7.18,7.52,155951,0
+GSIT.US,D,20201224,000000,7.6,7.6,7.32,7.32,24245,0
+GSIT.US,D,20201228,000000,7.5,7.55,6.96,7.51,62840,0
+GSIT.US,D,20201229,000000,7.57,7.72,7.45,7.55,71479,0
+GSIT.US,D,20201230,000000,7.7083,7.7199,7.35,7.39,55538,0
+GSIT.US,D,20201231,000000,7.36,7.55,7.35,7.4,38063,0
+GSIT.US,D,20210104,000000,7.53,7.89,7.3,7.44,114299,0
+GSIT.US,D,20210105,000000,7.46,8.2991,7.4041,7.91,149891,0
+GSIT.US,D,20210106,000000,7.98,8.3,7.851,8.14,88867,0
+GSIT.US,D,20210107,000000,8.06,8.2464,7.9718,8.18,53809,0
+GSIT.US,D,20210108,000000,8.23,8.23,7.72,7.88,54765,0
+GSIT.US,D,20210111,000000,7.8,8,7.8,7.96,65397,0
+GSIT.US,D,20210112,000000,8.035,8.3,7.82,8.15,85964,0
+GSIT.US,D,20210113,000000,8.08,8.15,7.35,7.59,121797,0
+GSIT.US,D,20210114,000000,7.52,7.9,7.52,7.67,48244,0
+GSIT.US,D,20210115,000000,7.56,7.7059,7.48,7.57,125285,0
+GSIT.US,D,20210119,000000,7.73,7.848,7.61,7.67,54277,0
+GSIT.US,D,20210120,000000,7.87,8.1686,7.76,7.98,97103,0
+GSIT.US,D,20210121,000000,7.98,7.99,7.35,7.59,95142,0
+GSIT.US,D,20210122,000000,7.44,7.94,7.4249,7.89,57947,0
+GSIT.US,D,20210125,000000,7.8,7.8,7.38,7.62,61644,0
+GSIT.US,D,20210126,000000,7.63,7.63,7.3,7.34,39499,0
+GSIT.US,D,20210127,000000,7.28,7.6499,6.95,7.25,93595,0
+GSIT.US,D,20210128,000000,7.25,7.78,7.205,7.7,152509,0
+GSIT.US,D,20210129,000000,7.35,7.69,6.9,7.18,231749,0
+GSIT.US,D,20210201,000000,7.48,7.5825,7.29,7.53,146818,0
+GSIT.US,D,20210202,000000,7.56,7.56,7.2,7.38,153764,0
+GSIT.US,D,20210203,000000,7.39,7.39,6.89,7,153835,0
+GSIT.US,D,20210204,000000,6.98,7.3,6.91,7.27,64419,0
+GSIT.US,D,20210205,000000,7.32,7.4,7.03,7.38,117780,0
+GSIT.US,D,20210208,000000,7.37,7.74,7.37,7.51,193223,0
+GSIT.US,D,20210209,000000,7.47,7.74,7.4,7.59,159907,0
+GSIT.US,D,20210210,000000,7.6,7.68,7.42,7.64,102319,0
+GSIT.US,D,20210211,000000,7.65,8.23,7.65,8.01,265433,0
+GSIT.US,D,20210212,000000,7.89,7.9599,7.62,7.85,72715,0
+GSIT.US,D,20210216,000000,7.95,8.04,7.71,7.76,133760,0
+GSIT.US,D,20210217,000000,7.995,7.995,7.52,7.66,68375,0
+GSIT.US,D,20210218,000000,7.75,7.85,7.65,7.67,70432,0
+GSIT.US,D,20210219,000000,7.69,7.87,7.54,7.86,103844,0
+GSIT.US,D,20210222,000000,7.84,8.02,7.59,7.81,113092,0
+GSIT.US,D,20210223,000000,7.55,7.85,7.324,7.78,158750,0
+GSIT.US,D,20210224,000000,7.76,7.76,7.5,7.56,75590,0
+GSIT.US,D,20210225,000000,7.61,7.79,7.46,7.64,142639,0
+GSIT.US,D,20210226,000000,7.76,7.7741,7.34,7.34,72748,0
+GSIT.US,D,20210301,000000,7.46,7.7686,7.44,7.67,117008,0
+GSIT.US,D,20210302,000000,7.61,7.78,7.53,7.65,62560,0
+GSIT.US,D,20210303,000000,7.82,7.95,7.525,7.81,81765,0
+GSIT.US,D,20210304,000000,7.7,7.7,7.09,7.11,221055,0
+GSIT.US,D,20210305,000000,7.12,7.34,6.8163,7.17,125040,0
+GSIT.US,D,20210308,000000,7.2,7.3623,6.86,6.92,97146,0
+GSIT.US,D,20210309,000000,6.95,7.46,6.95,7.33,113816,0
+GSIT.US,D,20210310,000000,7.37,7.54,7.14,7.17,79270,0
+GSIT.US,D,20210311,000000,7.4,7.5,7.25,7.37,98194,0
+GSIT.US,D,20210312,000000,7.35,7.45,7.12,7.16,139306,0
+GSIT.US,D,20210315,000000,7.2,7.2,6.95,7.08,165003,0
+GSIT.US,D,20210316,000000,7.14,7.14,6.91,6.95,78554,0
+GSIT.US,D,20210317,000000,6.91,7.49,6.81,7.43,153592,0
+GSIT.US,D,20210318,000000,7.64,7.9389,7.5,7.75,173295,0
+GSIT.US,D,20210319,000000,7.67,7.8,7.51,7.56,206418,0
+GSIT.US,D,20210322,000000,7.54,7.549,7.3,7.38,71136,0
+GSIT.US,D,20210323,000000,7.4,7.41,7.07,7.15,94541,0
+GSIT.US,D,20210324,000000,7.2,7.38,7.06,7.08,66993,0
+GSIT.US,D,20210325,000000,7.01,7.19,6.62,6.84,178440,0
+GSIT.US,D,20210326,000000,6.94,7.05,6.86,6.98,67587,0
+GSIT.US,D,20210329,000000,6.98,7.13,6.88,6.93,61671,0
+GSIT.US,D,20210330,000000,7.13,7.13,6.65,6.67,69819,0
+GSIT.US,D,20210331,000000,6.68,6.87,6.65,6.69,75568,0
+GSIT.US,D,20210401,000000,6.7,7.25,6.7,7.06,110931,0
+GSIT.US,D,20210405,000000,7.14,7.2,6.905,6.97,72006,0
+GSIT.US,D,20210406,000000,7.07,7.5682,7.05,7.55,131803,0
+GSIT.US,D,20210407,000000,7.55,7.605,7.2,7.21,74332,0
+GSIT.US,D,20210408,000000,7.28,7.51,7.1,7.43,74521,0
+GSIT.US,D,20210409,000000,7.43,7.5,7.23,7.25,82619,0
+GSIT.US,D,20210412,000000,7.3,7.3,6.905,6.94,79321,0
+GSIT.US,D,20210413,000000,6.95,6.98,6.76,6.83,86176,0
+GSIT.US,D,20210414,000000,6.79,6.905,6.73,6.74,44799,0
+GSIT.US,D,20210415,000000,6.79,6.8,6.5,6.53,49231,0
+GSIT.US,D,20210416,000000,6.55,6.6531,6.5,6.6,84901,0
+GSIT.US,D,20210419,000000,6.56,6.6,6.5,6.57,73194,0
+GSIT.US,D,20210420,000000,6.5,6.531,6.22,6.3,80846,0
+GSIT.US,D,20210421,000000,6.26,6.4,6.21,6.36,53538,0
+GSIT.US,D,20210422,000000,6.35,6.58,6.275,6.33,79877,0
+GSIT.US,D,20210423,000000,6.37,6.5281,6.35,6.43,50428,0
+GSIT.US,D,20210426,000000,6.735,6.735,6.48,6.65,97582,0
+GSIT.US,D,20210427,000000,6.67,6.79,6.41,6.48,84202,0
+GSIT.US,D,20210428,000000,6.45,6.45,6.25,6.26,68140,0
+GSIT.US,D,20210429,000000,6.28,6.33,6.03,6.05,184543,0
+GSIT.US,D,20210430,000000,6.03,6.14,5.9,5.9,135322,0
+GSIT.US,D,20210503,000000,5.92,6.09,5.88,5.99,78007,0
+GSIT.US,D,20210504,000000,5.93,5.95,5.73,5.76,127727,0
+GSIT.US,D,20210505,000000,5.83,5.85,5.65,5.75,105806,0
+GSIT.US,D,20210506,000000,5.935,5.99,5.75,5.98,103124,0
+GSIT.US,D,20210507,000000,5.9,6.1399,5.85,5.88,131205,0
+GSIT.US,D,20210510,000000,5.86,5.865,5.7,5.76,106799,0
+GSIT.US,D,20210511,000000,5.64,5.97,5.6,5.84,80975,0
+GSIT.US,D,20210512,000000,5.79,6.005,5.68,5.9,100374,0
+GSIT.US,D,20210513,000000,5.97,6.0668,5.75,5.79,142010,0
+GSIT.US,D,20210514,000000,5.82,5.96,5.75,5.91,75115,0
+GSIT.US,D,20210517,000000,5.98,6,5.84,5.88,70523,0
+GSIT.US,D,20210518,000000,5.83,5.92,5.8,5.835,67819,0
+GSIT.US,D,20210519,000000,5.8,6,5.8,5.98,74288,0
+GSIT.US,D,20210520,000000,6,6,5.83,5.92,64852,0
+GSIT.US,D,20210521,000000,5.99,6.43,5.88,6.35,113531,0
+GSIT.US,D,20210524,000000,6.35,6.5,6.3091,6.47,88180,0
+GSIT.US,D,20210525,000000,6.46,6.56,6.425,6.47,92559,0
+GSIT.US,D,20210526,000000,6.46,6.54,6.3,6.3,80167,0
+GSIT.US,D,20210527,000000,6.575,6.575,6.3,6.31,69693,0
+GSIT.US,D,20210528,000000,6.39,6.4,6.24,6.25,71217,0
+GSIT.US,D,20210601,000000,6.37,6.38,6.22,6.25,41437,0
+GSIT.US,D,20210602,000000,6.3,6.3,6.09,6.13,58963,0
+GSIT.US,D,20210603,000000,6.315,6.315,5.98,6.11,84610,0
+GSIT.US,D,20210604,000000,6.09,6.265,6.04,6.06,76526,0
+GSIT.US,D,20210607,000000,6.03,6.1,5.83,5.86,140692,0
+GSIT.US,D,20210608,000000,6.1,6.1,5.83,5.93,52129,0
+GSIT.US,D,20210609,000000,6.13,6.29,5.91,6.12,81944,0
+GSIT.US,D,20210610,000000,6.12,6.22,6.01,6.03,76417,0
+GSIT.US,D,20210611,000000,6.02,6.125,5.83,5.86,50644,0
+GSIT.US,D,20210614,000000,5.83,5.879,5.61,5.76,207952,0
+GSIT.US,D,20210615,000000,5.77,5.79,5.66,5.73,97668,0
+GSIT.US,D,20210616,000000,5.76,5.82,5.58,5.65,156700,0
+GSIT.US,D,20210617,000000,5.82,5.82,5.5768,5.69,147540,0
+GSIT.US,D,20210618,000000,5.78,5.78,5.36,5.41,248472,0
+GSIT.US,D,20210621,000000,5.41,5.45,5.34,5.39,182292,0
+GSIT.US,D,20210622,000000,5.44,5.48,5.35,5.38,149177,0
+GSIT.US,D,20210623,000000,5.38,5.545,5.31,5.51,207628,0
+GSIT.US,D,20210624,000000,5.54,5.7,5.485,5.7,191008,0
+GSIT.US,D,20210625,000000,5.68,5.81,5.62,5.81,2088650,0
+GSIT.US,D,20210628,000000,5.82,5.97,5.75,5.83,87071,0
+GSIT.US,D,20210629,000000,5.8,5.9725,5.67,5.7,63741,0
+GSIT.US,D,20210630,000000,5.7,5.7,5.53,5.62,104632,0
+GSIT.US,D,20210701,000000,5.61,5.64,5.42,5.47,105515,0
+GSIT.US,D,20210702,000000,5.51,5.51,5.36,5.39,34697,0
+GSIT.US,D,20210706,000000,5.4,5.5,5.32,5.37,86282,0
+GSIT.US,D,20210707,000000,5.34,5.3401,5.12,5.15,102078,0
+GSIT.US,D,20210708,000000,5.08,5.18,5,5.16,69567,0
+GSIT.US,D,20210709,000000,5.19,5.375,5.15,5.35,60253,0
+GSIT.US,D,20210712,000000,5.34,5.4,5.17,5.21,35909,0
+GSIT.US,D,20210713,000000,5.21,5.23,5.14,5.15,67948,0
+GSIT.US,D,20210714,000000,5.21,5.25,5.14,5.21,51342,0
+GSIT.US,D,20210715,000000,5.21,5.35,5.21,5.31,46485,0
+GSIT.US,D,20210716,000000,5.3,5.3381,5.09,5.13,46517,0
+GSIT.US,D,20210719,000000,5.08,5.23,5.08,5.19,78720,0
+GSIT.US,D,20210720,000000,5.26,5.475,5.22,5.42,86963,0
+GSIT.US,D,20210721,000000,5.47,5.549,5.42,5.48,71427,0
+GSIT.US,D,20210722,000000,5.5,5.56,5.48,5.49,28499,0
+GSIT.US,D,20210723,000000,5.54,5.56,5.48,5.48,37900,0
+GSIT.US,D,20210726,000000,5.48,5.49,5.35,5.35,36257,0
+GSIT.US,D,20210727,000000,5.33,5.33,5.08,5.2,205229,0
+GSIT.US,D,20210728,000000,5.21,5.29,5.11,5.17,34252,0
+GSIT.US,D,20210729,000000,5.16,5.42,5.11,5.36,42982,0
+GSIT.US,D,20210730,000000,5.27,5.65,5.25,5.49,129990,0
+GSIT.US,D,20210802,000000,5.52,5.6195,5.46,5.58,51296,0
+GSIT.US,D,20210803,000000,5.55,5.55,5.3,5.33,31090,0
+GSIT.US,D,20210804,000000,5.34,5.39,5.305,5.34,24582,0
+GSIT.US,D,20210805,000000,5.39,5.39,5.18,5.25,40068,0
+GSIT.US,D,20210806,000000,5.23,5.31,5.23,5.28,35887,0
+GSIT.US,D,20210809,000000,5.27,5.3,5.2,5.27,15025,0
+GSIT.US,D,20210810,000000,5.27,5.27,5.1044,5.18,28150,0
+GSIT.US,D,20210811,000000,5.24,5.45,5.2,5.45,71805,0
+GSIT.US,D,20210812,000000,5.45,5.565,5.38,5.5,48489,0
+GSIT.US,D,20210813,000000,5.5,5.55,5.455,5.51,21422,0
+GSIT.US,D,20210816,000000,5.5,5.6,5.5,5.54,186490,0
+GSIT.US,D,20210817,000000,5.48,5.5,5.32,5.35,42797,0
+GSIT.US,D,20210818,000000,5.37,5.49,5.32,5.35,22146,0
+GSIT.US,D,20210819,000000,5.32,5.32,5.1,5.13,142207,0
+GSIT.US,D,20210820,000000,5.19,5.2799,5.1,5.24,80132,0
+GSIT.US,D,20210823,000000,5.27,5.29,5.2,5.2,28100,0
+GSIT.US,D,20210824,000000,5.25,5.32,5.16,5.31,41336,0
+GSIT.US,D,20210825,000000,5.34,5.39,5.2,5.27,33706,0
+GSIT.US,D,20210826,000000,5.27,5.5,5.27,5.5,137417,0
+GSIT.US,D,20210827,000000,5.54,5.905,5.54,5.81,67849,0
+GSIT.US,D,20210830,000000,5.85,5.8745,5.59,5.65,52056,0
+GSIT.US,D,20210831,000000,5.62,5.75,5.51,5.6,54567,0
+GSIT.US,D,20210901,000000,5.65,5.65,5.39,5.515,54415,0
+GSIT.US,D,20210902,000000,5.51,5.55,5.4088,5.49,54233,0
+GSIT.US,D,20210903,000000,5.5441,5.56,5.37,5.44,30346,0
+GSIT.US,D,20210907,000000,5.35,5.407,5.25,5.31,78639,0
+GSIT.US,D,20210908,000000,5.32,5.53,5.31,5.49,60367,0
+GSIT.US,D,20210909,000000,5.49,5.5299,5.3663,5.41,38034,0
+GSIT.US,D,20210910,000000,5.47,5.48,5.4,5.46,19693,0
+GSIT.US,D,20210913,000000,5.5,5.5,5.22,5.31,46841,0
+GSIT.US,D,20210914,000000,5.32,6.01,5.25,5.73,182217,0
+GSIT.US,D,20210915,000000,5.76,5.7987,5.55,5.64,44090,0
+GSIT.US,D,20210916,000000,5.6,5.7,5.55,5.65,33912,0
+GSIT.US,D,20210917,000000,5.65,5.83,5.57,5.81,68790,0
+GSIT.US,D,20210920,000000,5.8,5.81,5.485,5.6,52387,0
+GSIT.US,D,20210921,000000,5.73,5.73,5.52,5.56,13311,0
+GSIT.US,D,20210922,000000,5.61,5.6474,5.49,5.53,39486,0
+GSIT.US,D,20210923,000000,5.54,5.6174,5.46,5.6,25193,0
+GSIT.US,D,20210924,000000,5.6,5.6255,5.43,5.45,21021,0
+GSIT.US,D,20210927,000000,5.48,5.63,5.48,5.51,18215,0
+GSIT.US,D,20210928,000000,5.51,5.58,5.32,5.32,37284,0
+GSIT.US,D,20210929,000000,5.32,5.54,5.25,5.26,36389,0
+GSIT.US,D,20210930,000000,5.33,5.33,5.22,5.28,39147,0
+GSIT.US,D,20211001,000000,5.35,5.95,5.3,5.85,132602,0
+GSIT.US,D,20211004,000000,5.85,5.85,5.37,5.43,74173,0
+GSIT.US,D,20211005,000000,5.45,5.6761,5.31,5.43,48388,0
+GSIT.US,D,20211006,000000,5.38,5.43,5.3242,5.43,28991,0
+GSIT.US,D,20211007,000000,5.43,5.45,5.22,5.27,75556,0
+GSIT.US,D,20211008,000000,5.32,5.32,4.95,4.98,73359,0
+GSIT.US,D,20211011,000000,4.96,5.015,4.87,5.01,100267,0
+GSIT.US,D,20211012,000000,4.95,5.01,4.9,4.92,53970,0
+GSIT.US,D,20211013,000000,5.01,5.01,4.872,4.96,31463,0
+GSIT.US,D,20211014,000000,4.96,5.2,4.9107,5.16,61781,0
+GSIT.US,D,20211015,000000,5.15,5.2699,5.05,5.05,54105,0
+GSIT.US,D,20211018,000000,5.08,5.08,4.87,4.9,170854,0
+GSIT.US,D,20211019,000000,4.91,4.9582,4.87,4.88,24610,0
+GSIT.US,D,20211020,000000,4.85,4.87,4.7001,4.72,146883,0
+GSIT.US,D,20211021,000000,4.78,5.13,4.78,5,62323,0
+GSIT.US,D,20211022,000000,4.95,5.03,4.75,4.76,21212,0
+GSIT.US,D,20211025,000000,4.75,4.8106,4.71,4.76,90927,0
+GSIT.US,D,20211026,000000,4.73,5.16,4.73,5.06,108255,0
+GSIT.US,D,20211027,000000,5.07,5.308,5.07,5.26,110598,0
+GSIT.US,D,20211028,000000,5.24,5.58,5.24,5.46,57157,0
+GSIT.US,D,20211029,000000,5.37,5.37,4.92,5.19,164482,0
+GSIT.US,D,20211101,000000,5.16,5.59,5.16,5.56,110778,0
+GSIT.US,D,20211102,000000,5.51,5.71,5.41,5.66,103756,0
+GSIT.US,D,20211103,000000,5.7,5.79,5.5501,5.73,59354,0
+GSIT.US,D,20211104,000000,5.8,5.83,5.68,5.81,42148,0
+GSIT.US,D,20211105,000000,5.9,5.95,5.71,5.73,129409,0
+GSIT.US,D,20211108,000000,5.76,5.79,5.68,5.78,73528,0
+GSIT.US,D,20211109,000000,5.79,5.84,5.64,5.8,93405,0
+GSIT.US,D,20211110,000000,5.72,5.99,5.67,5.88,77208,0
+GSIT.US,D,20211111,000000,5.88,5.9,5.8014,5.9,25410,0
+GSIT.US,D,20211112,000000,5.86,6,5.76,5.93,120229,0
+GSIT.US,D,20211115,000000,5.91,6.195,5.89,6.1,105260,0
+GSIT.US,D,20211116,000000,6.04,6.1,5.9,6,61020,0
+GSIT.US,D,20211117,000000,5.94,5.99,5.86,5.94,57998,0
+GSIT.US,D,20211118,000000,5.95,5.99,5.79,5.91,49135,0
+GSIT.US,D,20211119,000000,5.96,6.03,5.835,5.9,136450,0
+GSIT.US,D,20211122,000000,5.88,6.21,5.88,6,177735,0
+GSIT.US,D,20211123,000000,5.95,6,5.81,5.83,151507,0
+GSIT.US,D,20211124,000000,5.74,5.93,5.74,5.89,34160,0
+GSIT.US,D,20211126,000000,5.69,5.72,5.55,5.65,42021,0
+GSIT.US,D,20211129,000000,5.82,5.82,5.57,5.58,60681,0
+GSIT.US,D,20211130,000000,5.58,5.7,5.56,5.62,43875,0
+GSIT.US,D,20211201,000000,5.635,5.71,5.37,5.37,20800,0
+GSIT.US,D,20211202,000000,5.37,5.57,5.3301,5.41,25877,0
+GSIT.US,D,20211203,000000,5.42,5.55,5.236,5.24,22585,0
+GSIT.US,D,20211206,000000,5.19,5.24,5.11,5.12,52215,0
+GSIT.US,D,20211207,000000,5.24,5.28,5.07,5.17,73822,0
+GSIT.US,D,20211208,000000,5.22,5.26,5.13,5.19,28331,0
+GSIT.US,D,20211209,000000,5.19,5.19,4.99,5.05,25140,0
+GSIT.US,D,20211210,000000,5.13,5.13,4.97,5.09,19381,0
+GSIT.US,D,20211213,000000,5.06,5.065,4.9,4.98,54484,0
+GSIT.US,D,20211214,000000,4.9,5,4.71,4.74,64464,0
+GSIT.US,D,20211215,000000,4.74,4.8131,4.62,4.64,86582,0
+GSIT.US,D,20211216,000000,4.72,4.775,4.65,4.67,50446,0
+GSIT.US,D,20211217,000000,4.61,4.8305,4.61,4.67,49166,0
+GSIT.US,D,20211220,000000,4.56,4.63,4.45,4.53,120112,0
+GSIT.US,D,20211221,000000,4.725,4.75,4.53,4.59,66118,0
+GSIT.US,D,20211222,000000,4.51,4.71,4.45,4.65,52074,0
+GSIT.US,D,20211223,000000,4.65,4.8,4.65,4.69,85084,0
+GSIT.US,D,20211227,000000,4.67,4.87,4.66,4.75,40081,0
+GSIT.US,D,20211228,000000,4.79,4.79,4.65,4.7,17144,0
+GSIT.US,D,20211229,000000,4.6,4.76,4.6,4.61,43038,0
+GSIT.US,D,20211230,000000,4.56,4.8089,4.55,4.59,30703,0
+GSIT.US,D,20211231,000000,4.63,4.69,4.6,4.63,19679,0
+GSIT.US,D,20220103,000000,4.59,4.7,4.4504,4.6,51813,0
+GSIT.US,D,20220104,000000,4.6,4.87,4.6,4.82,34825,0
+GSIT.US,D,20220105,000000,4.86,4.98,4.62,4.66,22764,0
+GSIT.US,D,20220106,000000,4.63,4.63,4.45,4.54,26066,0
+GSIT.US,D,20220107,000000,4.605,4.63,4.42,4.47,32076,0
+GSIT.US,D,20220110,000000,4.48,4.7,4.27,4.55,69356,0
+GSIT.US,D,20220111,000000,4.4565,4.66,4.4565,4.61,21523,0
+GSIT.US,D,20220112,000000,4.8,4.9471,4.55,4.78,82902,0
+GSIT.US,D,20220113,000000,4.75,4.86,4.58,4.58,9330,0
+GSIT.US,D,20220114,000000,4.5616,4.9,4.55,4.82,32511,0
+GSIT.US,D,20220118,000000,4.61,4.84,4.56,4.61,28317,0
+GSIT.US,D,20220119,000000,4.58,4.85,4.58,4.83,40969,0
+GSIT.US,D,20220120,000000,4.6191,4.88,4.5902,4.76,21847,0
+GSIT.US,D,20220121,000000,4.7,4.7,4.41,4.43,40959,0
+GSIT.US,D,20220124,000000,4.38,4.42,4.2,4.27,45449,0
+GSIT.US,D,20220125,000000,4.1105,4.37,4.11,4.21,26920,0
+GSIT.US,D,20220126,000000,4.23,4.43,4.23,4.38,13462,0
+GSIT.US,D,20220127,000000,4.43,4.44,4.2399,4.27,26219,0
+GSIT.US,D,20220128,000000,4.3,4.3,4.12,4.2,18332,0
+GSIT.US,D,20220131,000000,4.31,4.42,4.25,4.42,25180,0
+GSIT.US,D,20220201,000000,4.59,4.59,4.35,4.54,20332,0
+GSIT.US,D,20220202,000000,4.54,4.64,4.37,4.59,19303,0
+GSIT.US,D,20220203,000000,4.5,4.54,4.37,4.405,7826,0
+GSIT.US,D,20220204,000000,4.3722,4.5431,4.2671,4.34,48529,0
+GSIT.US,D,20220207,000000,4.33,4.6199,4.33,4.55,16219,0
+GSIT.US,D,20220208,000000,4.47,4.47,4.28,4.32,20674,0
+GSIT.US,D,20220209,000000,4.34,4.38,4.3,4.32,27127,0
+GSIT.US,D,20220210,000000,4.32,4.39,4.2,4.39,22875,0
+GSIT.US,D,20220211,000000,4.39,4.4,4.325,4.35,20252,0
+GSIT.US,D,20220214,000000,4.35,4.4,4.35,4.35,20291,0
+GSIT.US,D,20220215,000000,4.38,4.45,4.38,4.42,6435,0
+GSIT.US,D,20220216,000000,4.42,4.48,4.41,4.44,18610,0
+GSIT.US,D,20220217,000000,4.445,4.445,4.41,4.41,8479,0
+GSIT.US,D,20220218,000000,4.36,4.36,4.28,4.34,11612,0
+GSIT.US,D,20220222,000000,4.36,4.3752,4.12,4.18,28165,0
+GSIT.US,D,20220223,000000,4.26,4.26,4.02,4.02,28782,0
+GSIT.US,D,20220224,000000,3.88,4.02,3.75,4,15656,0
+GSIT.US,D,20220225,000000,4.1,4.1,3.96,4.01,11060,0
+GSIT.US,D,20220228,000000,3.99,4.08,3.95,3.96,21128,0
+GSIT.US,D,20220301,000000,3.9895,4.16,3.97,3.98,6918,0
+GSIT.US,D,20220302,000000,4.06,4.18,3.99,4.1,7252,0
+GSIT.US,D,20220303,000000,4.16,4.16,4.01,4.08,7274,0
+GSIT.US,D,20220304,000000,4.08,4.08,3.9843,4,14205,0
+GSIT.US,D,20220307,000000,4.1,4.1,3.99,3.99,26231,0
+GSIT.US,D,20220308,000000,4.055,4.0651,4.01,4.01,21411,0
+GSIT.US,D,20220309,000000,4.06,4.1,4.01,4.02,33952,0
+GSIT.US,D,20220310,000000,4,4.04,4,4.04,3973,0
+GSIT.US,D,20220311,000000,4.05,4.0798,4,4.01,13832,0
+GSIT.US,D,20220314,000000,4,4.0899,3.96,3.96,31915,0
+GSIT.US,D,20220315,000000,3.91,3.99,3.9,3.93,54668,0
+GSIT.US,D,20220316,000000,4.01,4.13,3.91,4.01,31250,0
+GSIT.US,D,20220317,000000,4.0417,4.1303,4.025,4.03,4986,0
+GSIT.US,D,20220318,000000,4.06,4.4,4.057,4.4,64290,0
+GSIT.US,D,20220321,000000,4.37,4.4,4.17,4.35,14419,0
+GSIT.US,D,20220322,000000,4.329,4.38,4.2123,4.24,5838,0
+GSIT.US,D,20220323,000000,4.2,4.259,4.1,4.1,7188,0
+GSIT.US,D,20220324,000000,4.115,4.12,4.05,4.06,11916,0
+GSIT.US,D,20220325,000000,4.1027,4.18,4,4,23398,0
+GSIT.US,D,20220328,000000,3.97,4.1199,3.93,4.09,42947,0
+GSIT.US,D,20220329,000000,4.15,4.185,4,4.07,21836,0
+GSIT.US,D,20220330,000000,4.12,4.12,3.92,3.92,18003,0
+GSIT.US,D,20220331,000000,3.92,3.92,3.81,3.83,16960,0
+GSIT.US,D,20220401,000000,3.77,3.995,3.77,3.83,10576,0
+GSIT.US,D,20220404,000000,4.06,4.06,3.8535,3.93,20997,0
+GSIT.US,D,20220405,000000,3.87,3.9648,3.83,3.83,6704,0
+GSIT.US,D,20220406,000000,3.76,3.96,3.73,3.745,9757,0
+GSIT.US,D,20220407,000000,3.86,3.9,3.71,3.745,23382,0
+GSIT.US,D,20220408,000000,3.78,3.98,3.74,3.75,6552,0
+GSIT.US,D,20220411,000000,3.83,3.83,3.66,3.75,14650,0
+GSIT.US,D,20220412,000000,3.73,3.75,3.5,3.51,15641,0
+GSIT.US,D,20220413,000000,3.56,3.7,3.5597,3.59,5403,0
+GSIT.US,D,20220414,000000,3.6,3.6128,3.48,3.48,22716,0
+GSIT.US,D,20220418,000000,3.54,3.63,3.54,3.59,9641,0
+GSIT.US,D,20220419,000000,3.7,3.7,3.59,3.59,4081,0
+GSIT.US,D,20220420,000000,3.701,3.701,3.49,3.63,21197,0
+GSIT.US,D,20220421,000000,3.51,4.15,3.51,4.15,41210,0
+GSIT.US,D,20220422,000000,3.9,4.1085,3.79,3.83,8373,0
+GSIT.US,D,20220425,000000,3.7118,3.85,3.65,3.65,11176,0
+GSIT.US,D,20220426,000000,3.65,3.65,3.55,3.61,12007,0
+GSIT.US,D,20220427,000000,3.6,3.7099,3.5277,3.65,7769,0
+GSIT.US,D,20220428,000000,3.7099,3.7485,3.655,3.68,2572,0
+GSIT.US,D,20220429,000000,3.602,3.7404,3.6,3.68,8956,0
+GSIT.US,D,20220502,000000,3.58,3.69,3.5365,3.6,22284,0
+GSIT.US,D,20220503,000000,3.585,3.87,3.57,3.57,36639,0
+GSIT.US,D,20220504,000000,3.71,4,3.65,3.76,18361,0
+GSIT.US,D,20220505,000000,3.5537,3.74,3.5537,3.64,2208,0
+GSIT.US,D,20220506,000000,3.521,3.8207,3.5,3.5,3126,0
+GSIT.US,D,20220509,000000,3.5,3.51,3.3,3.38,15641,0
+GSIT.US,D,20220510,000000,3.37,3.3822,3.27,3.38,6295,0
+GSIT.US,D,20220511,000000,3.38,3.385,3.32,3.32,34864,0
+GSIT.US,D,20220512,000000,3.16,3.16,3.01,3.01,20509,0
+GSIT.US,D,20220513,000000,3.02,3.1809,3.001,3.12,37923,0
+GSIT.US,D,20220516,000000,3.16,3.164,3.01,3.01,13295,0
+GSIT.US,D,20220517,000000,3.02,3.085,2.99,3.03,44848,0
+GSIT.US,D,20220518,000000,2.99,3.22,2.99,3.07,19503,0
+GSIT.US,D,20220519,000000,3.06,3.08,3.0403,3.08,3726,0
+GSIT.US,D,20220520,000000,3.21,3.37,3.155,3.19,44440,0
+GSIT.US,D,20220523,000000,3.2,3.61,3.09,3.55,25405,0
+GSIT.US,D,20220524,000000,3.45,3.59,3.11,3.55,11494,0
+GSIT.US,D,20220525,000000,3.38,3.6,3.363,3.55,10191,0
+GSIT.US,D,20220526,000000,3.54,3.5781,3.34,3.46,14131,0
+GSIT.US,D,20220527,000000,3.45,3.7,3.395,3.7,11364,0
+GSIT.US,D,20220531,000000,3.68,4.1,3.5301,3.98,39638,0
+GSIT.US,D,20220601,000000,3.83,4.0899,3.83,4.01,18314,0
+GSIT.US,D,20220602,000000,4.0799,4.08,3.97,3.97,3066,0
+GSIT.US,D,20220603,000000,3.89,3.98,3.874,3.93,7090,0
+GSIT.US,D,20220606,000000,3.93,4.13,3.93,4.13,10061,0
+GSIT.US,D,20220607,000000,4.12,4.145,4,4.145,13490,0
+GSIT.US,D,20220608,000000,4.05,4.12,3.99,4.11,15445,0
+GSIT.US,D,20220609,000000,4.0415,4.0415,3.76,3.82,5667,0
+GSIT.US,D,20220610,000000,3.71,3.87,3.71,3.86,4221,0
+GSIT.US,D,20220613,000000,3.74,3.74,3.51,3.65,10610,0
+GSIT.US,D,20220614,000000,3.735,3.735,3.5301,3.57,6228,0
+GSIT.US,D,20220615,000000,3.54,3.79,3.54,3.58,6022,0
+GSIT.US,D,20220616,000000,3.4401,3.58,3.42,3.49,9430,0
+GSIT.US,D,20220617,000000,3.45,3.48,3.33,3.4,11022,0
+GSIT.US,D,20220621,000000,3.33,3.4491,3.33,3.4,21708,0
+GSIT.US,D,20220622,000000,3.3,3.4188,3.3,3.34,2190,0
+GSIT.US,D,20220623,000000,3.49,3.49,3.43,3.46,7028,0
+GSIT.US,D,20220624,000000,3.46,3.59,3.46,3.59,8086,0
+GSIT.US,D,20220627,000000,3.6328,3.819,3.59,3.59,4275,0
+GSIT.US,D,20220628,000000,3.65,3.65,3.55,3.55,2008,0
+GSIT.US,D,20220629,000000,3.5,3.565,3.4,3.4,10550,0
+GSIT.US,D,20220630,000000,3.4199,3.45,3.4,3.45,3594,0
+GSIT.US,D,20220701,000000,3.4203,3.51,3.41,3.41,2291,0
+GSIT.US,D,20220705,000000,3.41,3.55,3.41,3.42,9042,0
+GSIT.US,D,20220706,000000,3.43,3.46,3.4,3.4,8362,0
+GSIT.US,D,20220707,000000,3.38,3.54,3.38,3.44,4429,0
+GSIT.US,D,20220708,000000,3.38,3.49,3.36,3.49,2618,0
+GSIT.US,D,20220711,000000,3.42,3.505,3.42,3.46,6787,0
+GSIT.US,D,20220712,000000,3.36,3.45,3.35,3.35,3950,0
+GSIT.US,D,20220713,000000,3.35,3.45,3.35,3.44,6392,0
+GSIT.US,D,20220714,000000,3.54,3.54,3.41,3.47,14168,0
+GSIT.US,D,20220715,000000,3.43,3.53,3.41,3.53,2150,0
+GSIT.US,D,20220718,000000,3.54,4.04,3.53,3.84,45528,0
+GSIT.US,D,20220719,000000,3.8,4.07,3.78,4.07,8879,0
+GSIT.US,D,20220720,000000,4.07,4.166,3.97,4.05,15887,0
+GSIT.US,D,20220721,000000,3.97,4.13,3.8601,4.13,4501,0
+GSIT.US,D,20220722,000000,4.0999,4.1,4.051,4.051,3980,0
+GSIT.US,D,20220725,000000,4.01,4.01,3.91,3.96,5904,0
+GSIT.US,D,20220726,000000,3.9461,3.99,3.9461,3.99,6092,0
+GSIT.US,D,20220727,000000,3.98,4.13,3.98,4.13,7861,0
+GSIT.US,D,20220728,000000,4.13,4.13,4.11,4.12,3890,0
+GSIT.US,D,20220729,000000,4.1,4.28,4.1,4.15,15137,0
+GSIT.US,D,20220801,000000,4.19,4.19,4.02,4.08,7733,0
+GSIT.US,D,20220802,000000,4.1,4.1,4.03,4.031,14500,0
+GSIT.US,D,20220803,000000,4.01,4.14,4.0001,4.05,18021,0
+GSIT.US,D,20220804,000000,4.075,4.14,4,4.08,24889,0
+GSIT.US,D,20220805,000000,4,4.08,4,4.065,9872,0
+GSIT.US,D,20220808,000000,4.01,4.05,4.01,4.01,7407,0
+GSIT.US,D,20220809,000000,4,4.01,3.85,3.9,7935,0
+GSIT.US,D,20220810,000000,3.8323,3.84,3.8,3.8,4520,0
+GSIT.US,D,20220811,000000,3.75,3.76,3.69,3.75,6894,0
+GSIT.US,D,20220812,000000,3.8,3.82,3.7,3.8,7601,0
+GSIT.US,D,20220815,000000,3.74,3.7882,3.7,3.74,12213,0
+GSIT.US,D,20220816,000000,3.65,3.8086,3.65,3.71,14180,0
+GSIT.US,D,20220817,000000,3.53,3.6999,3.52,3.65,10453,0
+GSIT.US,D,20220818,000000,3.69,3.88,3.68,3.88,5456,0
+GSIT.US,D,20220819,000000,4.0177,4.03,3.8,3.8201,4376,0
+GSIT.US,D,20220822,000000,3.705,3.75,3.64,3.64,5506,0
+GSIT.US,D,20220823,000000,3.7,3.84,3.63,3.72,11094,0
+GSIT.US,D,20220824,000000,3.65,3.8514,3.65,3.71,6114,0
+GSIT.US,D,20220825,000000,3.7901,3.834,3.681,3.681,6810,0
+GSIT.US,D,20220826,000000,3.773,3.773,3.5413,3.5413,15802,0
+GSIT.US,D,20220829,000000,3.52,3.6349,3.52,3.55,12623,0
+GSIT.US,D,20220830,000000,3.53,3.555,3.52,3.52,7580,0
+GSIT.US,D,20220831,000000,3.53,3.54,3.33,3.33,41501,0
+GSIT.US,D,20220901,000000,3.3301,3.3507,3.16,3.16,13689,0
+GSIT.US,D,20220902,000000,3.21,3.21,3.05,3.13,29433,0
+GSIT.US,D,20220906,000000,3.1,3.1,2.8,2.8901,21919,0
+GSIT.US,D,20220907,000000,2.92,2.9892,2.9101,2.94,6320,0
+GSIT.US,D,20220908,000000,2.93,3.0114,2.85,2.925,15741,0
+GSIT.US,D,20220909,000000,2.93,3.42,2.9,2.94,24483,0
+GSIT.US,D,20220912,000000,2.97,2.99,2.96,2.99,7961,0
+GSIT.US,D,20220913,000000,2.99,3,2.94,2.96,12465,0
+GSIT.US,D,20220914,000000,2.96,3.05,2.94,2.95,20018,0
+GSIT.US,D,20220915,000000,2.95,3.04,2.94,2.98,12893,0
+GSIT.US,D,20220916,000000,3,3,2.86,2.88,38432,0
+GSIT.US,D,20220919,000000,2.8,2.8799,2.8,2.84,8675,0
+GSIT.US,D,20220920,000000,2.78,2.82,2.75,2.78,14805,0
+GSIT.US,D,20220921,000000,2.75,2.822,2.7021,2.79,5944,0
+GSIT.US,D,20220922,000000,2.76,2.76,2.7075,2.71,3856,0
+GSIT.US,D,20220923,000000,2.75,2.75,2.6,2.6,17327,0
+GSIT.US,D,20220926,000000,2.65,2.74,2.57,2.57,8996,0
+GSIT.US,D,20220927,000000,2.59,2.85,2.58,2.85,22333,0
+GSIT.US,D,20220928,000000,2.7636,2.9,2.7636,2.9,5234,0
+GSIT.US,D,20220929,000000,2.84,2.84,2.71,2.8,6782,0
+GSIT.US,D,20220930,000000,2.8,2.92,2.8,2.85,12019,0
+GSIT.US,D,20221003,000000,2.77,2.8415,2.77,2.83,2783,0
+GSIT.US,D,20221004,000000,2.9,2.97,2.884,2.93,15455,0
+GSIT.US,D,20221005,000000,2.95,3.01,2.91,2.97,6672,0
+GSIT.US,D,20221006,000000,2.93,3.01,2.92,3.01,7918,0
+GSIT.US,D,20221007,000000,2.96,2.96,2.81,2.82,4178,0
+GSIT.US,D,20221010,000000,2.6617,2.75,2.61,2.61,9428,0
+GSIT.US,D,20221011,000000,2.61,2.63,2.51,2.52,17013,0
+GSIT.US,D,20221012,000000,2.25,2.58,2.2101,2.3,69675,0
+GSIT.US,D,20221013,000000,2.3501,2.3501,2.09,2.1,83787,0
+GSIT.US,D,20221014,000000,2.1779,2.1779,1.91,1.93,52857,0
+GSIT.US,D,20221017,000000,1.92,2.016,1.85,1.94,40909,0
+GSIT.US,D,20221018,000000,1.99,2.05,1.99,2.04,24268,0
+GSIT.US,D,20221019,000000,2.09,2.16,2.04,2.13,13010,0
+GSIT.US,D,20221020,000000,2.14,2.16,2.1,2.16,11051,0
+GSIT.US,D,20221021,000000,2.12,2.2,2.01,2.2,37948,0
+GSIT.US,D,20221024,000000,2.13,2.2371,2.1,2.15,16149,0
+GSIT.US,D,20221025,000000,2.15,2.18,2.05,2.16,18707,0
+GSIT.US,D,20221026,000000,2.06,2.17,2.01,2.07,16233,0
+GSIT.US,D,20221027,000000,2.14,2.14,1.975,2,58337,0
+GSIT.US,D,20221028,000000,1.9,1.95,1.8,1.89,24524,0
+GSIT.US,D,20221031,000000,1.9,1.9499,1.87,1.87,19235,0
+GSIT.US,D,20221101,000000,1.91,1.91,1.79,1.88,10595,0
+GSIT.US,D,20221102,000000,1.88,1.89,1.79,1.85,13588,0
+GSIT.US,D,20221103,000000,1.8919,1.8921,1.85,1.85,4358,0
+GSIT.US,D,20221104,000000,1.87,1.94,1.87,1.94,13943,0
+GSIT.US,D,20221107,000000,1.94,1.94,1.79,1.81,26364,0
+GSIT.US,D,20221108,000000,1.86,2.04,1.77,1.99,96849,0
+GSIT.US,D,20221109,000000,2.03,2.17,2.03,2.1,26033,0
+GSIT.US,D,20221110,000000,2.19,2.2,1.78,2.1,56348,0
+GSIT.US,D,20221111,000000,2.11,2.11,2.0201,2.07,18390,0
+GSIT.US,D,20221114,000000,2.08,2.11,1.99,2.11,22632,0
+GSIT.US,D,20221115,000000,2.12,2.12,2,2,41879,0
+GSIT.US,D,20221116,000000,2.02,2.02,1.86,1.905,52859,0
+GSIT.US,D,20221117,000000,1.8,1.91,1.8,1.87,42316,0
+GSIT.US,D,20221118,000000,1.85,1.88,1.78,1.86,47395,0
+GSIT.US,D,20221121,000000,1.88,2.08,1.8431,1.95,100587,0
+GSIT.US,D,20221122,000000,1.93,2.05,1.93,2.04,42224,0
+GSIT.US,D,20221123,000000,2.03,2.1,2.03,2.09,14805,0
+GSIT.US,D,20221125,000000,2.03,2.12,1.9975,2.1199,23117,0
+GSIT.US,D,20221128,000000,2.04,2.22,2.04,2.16,45189,0
+GSIT.US,D,20221129,000000,2.09,2.26,2.09,2.26,26360,0
+GSIT.US,D,20221130,000000,2.17,2.41,2.17,2.41,42519,0
+GSIT.US,D,20221201,000000,2.48,2.5604,2.4,2.42,19800,0
+GSIT.US,D,20221202,000000,2.3586,2.3586,2.25,2.27,17330,0
+GSIT.US,D,20221205,000000,2.26,2.29,2.25,2.26,41631,0
+GSIT.US,D,20221206,000000,2.2731,2.3,2.25,2.26,9441,0
+GSIT.US,D,20221207,000000,2.27,2.28,2.22,2.28,40705,0
+GSIT.US,D,20221208,000000,2.29,2.29,2.24,2.27,28368,0
+GSIT.US,D,20221209,000000,2.23,2.35,2.23,2.3,24157,0
+GSIT.US,D,20221212,000000,2.27,2.35,2.05,2.1099,128808,0
+GSIT.US,D,20221213,000000,2.206,2.206,1.83,1.89,54785,0
+GSIT.US,D,20221214,000000,1.89,1.9,1.85,1.85,27114,0
+GSIT.US,D,20221215,000000,1.8299,1.8299,1.71,1.71,24093,0
+GSIT.US,D,20221216,000000,1.7,1.845,1.7,1.73,10852,0
+GSIT.US,D,20221219,000000,1.7,1.7774,1.7,1.71,34027,0
+GSIT.US,D,20221220,000000,1.71,1.72,1.7,1.7,37459,0
+GSIT.US,D,20221221,000000,1.701,1.74,1.6025,1.61,49782,0
+GSIT.US,D,20221222,000000,1.6,1.6,1.5659,1.6,10518,0
+GSIT.US,D,20221223,000000,1.5999,1.69,1.584,1.63,12722,0
+GSIT.US,D,20221227,000000,1.63,1.69,1.62,1.66,34332,0
+GSIT.US,D,20221228,000000,1.6524,1.74,1.62,1.62,26982,0
+GSIT.US,D,20221229,000000,1.6241,1.67,1.6,1.61,43973,0
+GSIT.US,D,20221230,000000,1.61,1.78,1.61,1.73,42069,0
+GSIT.US,D,20230103,000000,1.78,1.78,1.7,1.7,26512,0
+GSIT.US,D,20230104,000000,1.75,1.76,1.71,1.76,33099,0
+GSIT.US,D,20230105,000000,1.7562,1.81,1.73,1.81,15596,0
+GSIT.US,D,20230106,000000,1.8,1.98,1.8,1.92,28689,0
+GSIT.US,D,20230109,000000,1.885,1.89,1.83,1.87,7092,0
+GSIT.US,D,20230110,000000,1.89,2,1.89,1.96,28294,0
+GSIT.US,D,20230111,000000,2,2,1.9001,1.98,20030,0
+GSIT.US,D,20230112,000000,2,2,1.9101,1.985,19501,0
+GSIT.US,D,20230113,000000,2,2.09,1.93,2.03,27118,0
+GSIT.US,D,20230117,000000,2.0745,2.34,2.0515,2.25,33897,0
+GSIT.US,D,20230118,000000,2.33,2.34,2.25,2.26,15031,0
+GSIT.US,D,20230119,000000,2.32,2.33,2.21,2.27,9078,0
+GSIT.US,D,20230120,000000,2.24,2.24,2.1223,2.23,2497,0
+GSIT.US,D,20230123,000000,2.23,2.23,2.0248,2.095,6279,0
+GSIT.US,D,20230124,000000,2.07,2.1499,1.98,1.98,13158,0
+GSIT.US,D,20230125,000000,1.94,2,1.94,1.98,6640,0
+GSIT.US,D,20230126,000000,1.94,2.01,1.94,2,8015,0
+GSIT.US,D,20230127,000000,2,2.12,1.7,1.97,66770,0
+GSIT.US,D,20230130,000000,1.94,2.005,1.9,1.98,11600,0
+GSIT.US,D,20230131,000000,1.9501,2.11,1.9501,2.04,9402,0
+GSIT.US,D,20230201,000000,2,2.09,1.93,1.93,34109,0
+GSIT.US,D,20230202,000000,2.02,2.0699,1.99,2.02,13892,0
+GSIT.US,D,20230203,000000,2.0401,2.12,2.01,2.01,33900,0
+GSIT.US,D,20230206,000000,1.98,2.01,1.86,2,32673,0
+GSIT.US,D,20230207,000000,2.04,2.0892,1.9182,2,17282,0
+GSIT.US,D,20230208,000000,2.0213,2.1,1.86,1.93,36448,0
+GSIT.US,D,20230209,000000,1.8744,1.9232,1.8,1.82,43239,0
+GSIT.US,D,20230210,000000,1.82,2,1.8113,1.95,34044,0
+GSIT.US,D,20230213,000000,1.9,1.9299,1.6,1.61,102170,0
+GSIT.US,D,20230214,000000,1.7,1.7,1.56,1.6,63569,0
+GSIT.US,D,20230215,000000,1.61,1.7,1.61,1.67,10989,0
+GSIT.US,D,20230216,000000,1.67,1.81,1.63,1.66,31432,0
+GSIT.US,D,20230217,000000,1.9537,1.96,1.67,1.76,10585,0
+GSIT.US,D,20230221,000000,1.83,1.83,1.6942,1.71,17185,0
+GSIT.US,D,20230222,000000,1.9,1.9,1.67,1.67,8409,0
+GSIT.US,D,20230223,000000,1.68,1.9,1.68,1.76,25811,0
+GSIT.US,D,20230224,000000,1.71,1.78,1.71,1.73,4893,0
+GSIT.US,D,20230227,000000,1.69,1.7241,1.68,1.68,20329,0
+GSIT.US,D,20230228,000000,1.66,1.67,1.63,1.63,35684,0
+GSIT.US,D,20230301,000000,1.7,1.7,1.6,1.6,21383,0
+GSIT.US,D,20230302,000000,1.6281,1.6281,1.51,1.5474,20665,0
+GSIT.US,D,20230303,000000,1.5,1.55,1.495,1.54,45423,0
+GSIT.US,D,20230306,000000,1.63,1.63,1.55,1.55,11987,0
+GSIT.US,D,20230307,000000,1.512,1.535,1.51,1.52,3833,0
+GSIT.US,D,20230308,000000,1.52,1.55,1.52,1.55,7903,0
+GSIT.US,D,20230309,000000,1.56,1.5875,1.46,1.46,10753,0
+GSIT.US,D,20230310,000000,1.49,1.526,1.49,1.5,10177,0
+GSIT.US,D,20230313,000000,1.57,1.64,1.49,1.52,29242,0
+GSIT.US,D,20230314,000000,1.57,1.64,1.5,1.51,17105,0
+GSIT.US,D,20230315,000000,1.49,1.5507,1.49,1.55,11916,0
+GSIT.US,D,20230316,000000,1.57,1.57,1.49,1.49,3804,0
+GSIT.US,D,20230317,000000,1.51,1.52,1.49,1.49,9122,0
+GSIT.US,D,20230320,000000,1.5,1.55,1.49,1.5,20999,0
+GSIT.US,D,20230321,000000,1.53,1.53,1.46,1.46,13562,0
+GSIT.US,D,20230322,000000,1.46,1.49,1.45,1.49,10688,0
+GSIT.US,D,20230323,000000,1.53,1.5499,1.5171,1.53,10776,0
+GSIT.US,D,20230324,000000,1.502,1.51,1.5,1.51,5041,0
+GSIT.US,D,20230327,000000,1.47,1.5,1.47,1.47,8298,0
+GSIT.US,D,20230328,000000,1.47,1.505,1.47,1.47,8709,0
+GSIT.US,D,20230329,000000,1.48,1.48,1.47,1.475,24435,0
+GSIT.US,D,20230330,000000,1.4764,1.5,1.45,1.48,42297,0
+GSIT.US,D,20230331,000000,1.51,2,1.49,1.72,139034,0
+GSIT.US,D,20230403,000000,1.98,2.19,1.85,2,676278,0
+GSIT.US,D,20230404,000000,2.04,2.07,1.8015,1.84,72412,0
+GSIT.US,D,20230405,000000,1.85,1.935,1.81,1.89,78238,0
+GSIT.US,D,20230406,000000,1.89,2.15,1.89,2,113814,0
+GSIT.US,D,20230410,000000,2.05,2.05,1.93,1.93,61554,0
+GSIT.US,D,20230411,000000,2.02,2.02,1.89,1.91,63220,0
+GSIT.US,D,20230412,000000,1.92,2.24,1.9,2.05,511186,0
+GSIT.US,D,20230413,000000,2.12,2.47,2,2.18,2051461,0
+GSIT.US,D,20230414,000000,2.23,2.4,1.75,1.795,1019469,0
+GSIT.US,D,20230417,000000,1.78,1.89,1.78,1.86,234313,0
+GSIT.US,D,20230418,000000,1.83,2.19,1.83,1.98,494853,0
+GSIT.US,D,20230419,000000,1.99,2.025,1.8316,1.93,135285,0
+GSIT.US,D,20230420,000000,1.93,1.95,1.49,1.535,242492,0
+GSIT.US,D,20230421,000000,1.56,1.688,1.49,1.55,237088,0
+GSIT.US,D,20230424,000000,1.55,1.59,1.5,1.57,91352,0
+GSIT.US,D,20230425,000000,1.57,1.6,1.49,1.53,112186,0
+GSIT.US,D,20230426,000000,1.535,1.6,1.5,1.5,54038,0
+GSIT.US,D,20230427,000000,1.59,1.69,1.51,1.6462,124877,0
+GSIT.US,D,20230428,000000,1.648,1.65,1.54,1.54,110393,0
+GSIT.US,D,20230501,000000,1.54,1.61,1.5327,1.54,56244,0
+GSIT.US,D,20230502,000000,1.5401,1.5401,1.47,1.5,50018,0
+GSIT.US,D,20230503,000000,1.52,1.5999,1.51,1.55,72477,0
+GSIT.US,D,20230504,000000,1.54,1.5945,1.51,1.58,27507,0
+GSIT.US,D,20230505,000000,1.62,1.7,1.6,1.63,61498,0
+GSIT.US,D,20230508,000000,1.6178,1.68,1.59,1.65,62645,0
+GSIT.US,D,20230509,000000,1.6793,1.6799,1.56,1.6,57367,0
+GSIT.US,D,20230510,000000,1.55,1.64,1.5401,1.6,60974,0
+GSIT.US,D,20230511,000000,1.6,1.7,1.6,1.64,63939,0
+GSIT.US,D,20230512,000000,1.74,5.24,1.74,5.09,104612025,0
+GSIT.US,D,20230515,000000,4.7,7.3,4.09,5.34,84643328,0
+GSIT.US,D,20230516,000000,4.97,5.13,4,4.33,9247066,0
+GSIT.US,D,20230517,000000,3.81,4.4899,3.72,4.36,5705233,0
+GSIT.US,D,20230518,000000,4.2,6,4.14,5.92,18570550,0
+GSIT.US,D,20230519,000000,6.59,7.3,5.55,6,25908425,0
+GSIT.US,D,20230522,000000,5.7,6.25,5.4,5.84,3270452,0
+GSIT.US,D,20230523,000000,5.72,6.1898,5.56,5.71,1864596,0
+GSIT.US,D,20230524,000000,5.43,5.8753,5,5.16,2415730,0
+GSIT.US,D,20230525,000000,5.8,6.5,5.13,5.67,8436168,0
+GSIT.US,D,20230526,000000,5.65,5.65,5.1,5.19,1434873,0
+GSIT.US,D,20230530,000000,5.33,6.39,5.23,6.25,3218592,0
+GSIT.US,D,20230531,000000,5.88,6.0485,5.3612,5.79,1816905,0
+GSIT.US,D,20230601,000000,5.8,7.85,5.5,7.65,12330561,0
+GSIT.US,D,20230602,000000,6.97,8.08,6.69,7.22,6104865,0
+GSIT.US,D,20230605,000000,7.16,7.45,6.6,6.85,1859078,0
+GSIT.US,D,20230606,000000,6.77,7.48,6.6107,7.02,1904510,0
+GSIT.US,D,20230607,000000,7.01,7.34,6.7151,7,874950,0
+GSIT.US,D,20230608,000000,7.01,8.25,6.986,7.49,3567927,0
+GSIT.US,D,20230609,000000,7.43,7.69,6.83,7.2,1516174,0
+GSIT.US,D,20230612,000000,7.245,7.55,6.98,7.42,655894,0
+GSIT.US,D,20230613,000000,7.48,7.93,7.13,7.47,1026244,0
+GSIT.US,D,20230614,000000,7.42,8.14,7.25,7.9,1850702,0
+GSIT.US,D,20230615,000000,7.72,9.46,7.72,9.18,2991086,0
+GSIT.US,D,20230616,000000,9.31,9.8,8.31,8.55,1656521,0
+GSIT.US,D,20230620,000000,8.5,8.66,7.86,8.41,974312,0
+GSIT.US,D,20230621,000000,8.41,8.67,6.8,7.49,1418723,0
+GSIT.US,D,20230622,000000,7.42,7.51,6.51,6.56,1193960,0
+GSIT.US,D,20230623,000000,6.6,6.76,6.1529,6.59,783347,0
+GSIT.US,D,20230626,000000,6.72,6.9299,6.2148,6.26,364467,0
+GSIT.US,D,20230627,000000,6.24,6.8485,6.23,6.53,329331,0
+GSIT.US,D,20230628,000000,6.47,6.547,6.21,6.4,371562,0
+GSIT.US,D,20230629,000000,6.27,6.29,5.1262,5.22,1536249,0
+GSIT.US,D,20230630,000000,5.3,5.57,5.23,5.53,599116,0
+GSIT.US,D,20230703,000000,5.53,6.2,5.5,6.13,543704,0
+GSIT.US,D,20230705,000000,6,6.239,5.7,6.02,468086,0
+GSIT.US,D,20230706,000000,5.75,5.83,5.53,5.68,373098,0
+GSIT.US,D,20230707,000000,5.65,6.13,5.57,5.61,415203,0
+GSIT.US,D,20230710,000000,5.67,5.74,5.33,5.63,335332,0
+GSIT.US,D,20230711,000000,5.63,6.03,5.55,5.66,375114,0
+GSIT.US,D,20230712,000000,5.9,6.16,5.65,5.7,622630,0
+GSIT.US,D,20230713,000000,5.89,6.25,5.7,6.13,581530,0
+GSIT.US,D,20230714,000000,6.2,6.86,5.91,5.96,1072911,0
+GSIT.US,D,20230717,000000,5.98,6.0499,5.435,5.45,570756,0
+GSIT.US,D,20230718,000000,5.55,5.585,5.22,5.56,499539,0
+GSIT.US,D,20230719,000000,5.5,5.62,5.29,5.35,440920,0
+GSIT.US,D,20230720,000000,5.33,5.33,5,5.04,619272,0
+GSIT.US,D,20230721,000000,5.06,5.41,5.0301,5.19,285304,0
+GSIT.US,D,20230724,000000,5.1,5.19,4.71,4.81,647039,0
+GSIT.US,D,20230725,000000,4.79,4.98,4.51,4.71,404584,0
+GSIT.US,D,20230726,000000,4.7,5.01,4.61,4.97,237446,0
+GSIT.US,D,20230727,000000,5.12,5.16,4.81,4.96,367792,0
+GSIT.US,D,20230728,000000,4.67,4.88,4.1,4.51,791412,0
+GSIT.US,D,20230731,000000,4.49,4.5986,4.31,4.39,437570,0
+GSIT.US,D,20230801,000000,4.3,4.54,4.24,4.39,298755,0
+GSIT.US,D,20230802,000000,4.15,4.46,4.13,4.29,299499,0
+GSIT.US,D,20230803,000000,4.22,4.3799,4.1501,4.22,280963,0
+GSIT.US,D,20230804,000000,4.22,4.29,3.96,4.045,500149,0
+GSIT.US,D,20230807,000000,4.01,4.03,3.59,3.62,624628,0
+GSIT.US,D,20230808,000000,3.53,3.86,3.5,3.725,239604,0
+GSIT.US,D,20230809,000000,3.86,3.86,3.5,3.51,236786,0
+GSIT.US,D,20230810,000000,3.5,3.8,3.45,3.58,658131,0
+GSIT.US,D,20230811,000000,3.52,3.57,3.22,3.26,455763,0
+GSIT.US,D,20230814,000000,3.26,3.67,3.25,3.58,433703,0
+GSIT.US,D,20230815,000000,3.55,3.67,3.42,3.49,255400,0
+GSIT.US,D,20230816,000000,3.48,3.59,3.44,3.45,146637,0
+GSIT.US,D,20230817,000000,3.4,3.54,3.29,3.46,194368,0
+GSIT.US,D,20230818,000000,3.38,3.59,3.3,3.55,109936,0
+GSIT.US,D,20230821,000000,3.55,3.73,3.42,3.63,380086,0
+GSIT.US,D,20230822,000000,3.67,3.68,3.34,3.42,248599,0
+GSIT.US,D,20230823,000000,3.45,3.5,3.36,3.43,151159,0
+GSIT.US,D,20230824,000000,3.5,3.53,3.35,3.36,279272,0
+GSIT.US,D,20230825,000000,3.36,3.405,3.23,3.33,148504,0
+GSIT.US,D,20230828,000000,3.36,3.36,3.11,3.15,160723,0
+GSIT.US,D,20230829,000000,3.14,3.28,3.1001,3.21,111252,0
+GSIT.US,D,20230830,000000,3.21,3.23,3,3.02,168461,0
+GSIT.US,D,20230831,000000,3.01,3.2133,3.01,3.11,163185,0
+GSIT.US,D,20230901,000000,3.11,3.15,3,3.09,109487,0
+GSIT.US,D,20230905,000000,3.09,3.09,2.77,2.84,331373,0
+GSIT.US,D,20230906,000000,2.85,2.9399,2.75,2.83,93201,0
+GSIT.US,D,20230907,000000,2.8,2.85,2.64,2.76,107306,0
+GSIT.US,D,20230908,000000,2.72,2.76,2.5889,2.615,82007,0
+GSIT.US,D,20230911,000000,2.62,2.7199,2.6048,2.665,61615,0
+GSIT.US,D,20230912,000000,2.64,2.67,2.44,2.46,98045,0
+GSIT.US,D,20230913,000000,2.5,2.68,2.46,2.61,152868,0
+GSIT.US,D,20230914,000000,2.63,3.04,2.61,2.97,667978,0
+GSIT.US,D,20230915,000000,2.94,3.05,2.9,2.93,178274,0
+GSIT.US,D,20230918,000000,2.81,2.9,2.7,2.8,140956,0
+GSIT.US,D,20230919,000000,2.8,2.9999,2.8,2.91,134318,0
+GSIT.US,D,20230920,000000,3.03,3.1299,2.91,2.92,128638,0
+GSIT.US,D,20230921,000000,2.89,2.89,2.75,2.77,122357,0
+GSIT.US,D,20230922,000000,2.77,2.83,2.71,2.77,71950,0
+GSIT.US,D,20230925,000000,2.73,2.83,2.7,2.75,27988,0
+GSIT.US,D,20230926,000000,2.72,2.75,2.67,2.71,90957,0
+GSIT.US,D,20230927,000000,2.68,2.7,2.56,2.62,159412,0
+GSIT.US,D,20230928,000000,2.59,2.66,2.54,2.61,73015,0
+GSIT.US,D,20230929,000000,2.63,2.77,2.63,2.71,29035,0
+GSIT.US,D,20231002,000000,2.79,2.82,2.59,2.63,109432,0
+GSIT.US,D,20231003,000000,2.58,2.61,2.25,2.25,192869,0
+GSIT.US,D,20231004,000000,2.25,2.5,2.25,2.46,131778,0
+GSIT.US,D,20231005,000000,2.5,2.61,2.32,2.35,171640,0
+GSIT.US,D,20231006,000000,2.35,2.4394,2.28,2.39,51018,0
+GSIT.US,D,20231009,000000,2.33,2.38,2.19,2.2,112535,0
+GSIT.US,D,20231010,000000,2.16,2.41,2.16,2.35,71052,0
+GSIT.US,D,20231011,000000,2.4,2.48,2.33,2.41,69546,0
+GSIT.US,D,20231012,000000,2.42,2.44,2.2201,2.29,83207,0
+GSIT.US,D,20231013,000000,2.27,2.4069,2.2403,2.32,60521,0
+GSIT.US,D,20231016,000000,2.42,2.52,2.37,2.49,67239,0
+GSIT.US,D,20231017,000000,2.47,2.54,2.44,2.48,49587,0
+GSIT.US,D,20231018,000000,2.55,2.555,2.4064,2.44,107950,0
+GSIT.US,D,20231019,000000,2.44,2.4594,2.2773,2.33,130393,0
+GSIT.US,D,20231020,000000,2.33,2.35,2.22,2.26,54240,0
+GSIT.US,D,20231023,000000,2.3,2.6376,2.2641,2.58,117454,0
+GSIT.US,D,20231024,000000,2.62,2.8,2.62,2.72,121228,0
+GSIT.US,D,20231025,000000,2.9,2.9,2.365,2.46,164909,0
+GSIT.US,D,20231026,000000,2.46,2.5,2.3,2.41,131279,0
+GSIT.US,D,20231027,000000,2.38,2.3899,1.93,1.97,278697,0
+GSIT.US,D,20231030,000000,2.03,2.05,1.89,1.91,138651,0
+GSIT.US,D,20231031,000000,1.91,2.01,1.91,1.97,55357,0
+GSIT.US,D,20231101,000000,1.95,2.14,1.9331,2.13,78004,0
+GSIT.US,D,20231102,000000,2.2,2.35,2.2,2.33,74217,0
+GSIT.US,D,20231103,000000,2.42,2.4625,2.27,2.3,58320,0
+GSIT.US,D,20231106,000000,2.3,3.08,2.3,3.05,823153,0
+GSIT.US,D,20231107,000000,3.07,3.07,2.51,2.52,278955,0
+GSIT.US,D,20231108,000000,2.52,2.54,2.2,2.205,172864,0
+GSIT.US,D,20231109,000000,2.17,2.3999,2.16,2.18,112577,0
+GSIT.US,D,20231110,000000,2.22,2.2214,2.02,2.15,59981,0
+GSIT.US,D,20231113,000000,2.12,2.2999,2,2.2,111612,0
+GSIT.US,D,20231114,000000,2.39,2.48,2.26,2.42,121773,0
+GSIT.US,D,20231115,000000,2.45,2.6501,2.45,2.52,120200,0
+GSIT.US,D,20231116,000000,2.48,2.504,2.29,2.39,60370,0
+GSIT.US,D,20231117,000000,2.47,2.55,2.312,2.54,80184,0
+GSIT.US,D,20231120,000000,2.48,2.61,2.37,2.56,125903,0
+GSIT.US,D,20231121,000000,2.58,2.58,2.35,2.44,105608,0
+GSIT.US,D,20231122,000000,2.42,2.46,2.26,2.29,67418,0
+GSIT.US,D,20231124,000000,2.28,2.43,2.25,2.3,24298,0
+GSIT.US,D,20231127,000000,2.33,2.88,2.33,2.75,265761,0
+GSIT.US,D,20231128,000000,2.7,2.7984,2.5501,2.68,148428,0
+GSIT.US,D,20231129,000000,2.75,2.89,2.69,2.7,118074,0
+GSIT.US,D,20231130,000000,2.68,2.8,2.6,2.77,113042,0
+GSIT.US,D,20231201,000000,2.75,2.8438,2.66,2.77,99113,0
+GSIT.US,D,20231204,000000,2.83,2.83,2.6,2.71,111675,0
+GSIT.US,D,20231205,000000,2.73,2.8099,2.48,2.52,125116,0
+GSIT.US,D,20231206,000000,2.48,2.52,2.3211,2.43,121848,0
+GSIT.US,D,20231207,000000,2.37,3.19,2.37,3.1,2164899,0
+GSIT.US,D,20231208,000000,3.01,3.3,2.73,2.95,940768,0
+GSIT.US,D,20231211,000000,3,3.09,2.88,2.98,299723,0
+GSIT.US,D,20231212,000000,2.97,2.97,2.7,2.75,233784,0
+GSIT.US,D,20231213,000000,2.81,2.86,2.61,2.84,211894,0
+GSIT.US,D,20231214,000000,2.9,2.98,2.78,2.9,230521,0
+GSIT.US,D,20231215,000000,2.9,2.9,2.66,2.73,191652,0
+GSIT.US,D,20231218,000000,2.7,2.7799,2.5901,2.68,170142,0
+GSIT.US,D,20231219,000000,2.75,2.75,2.66,2.68,112805,0
+GSIT.US,D,20231220,000000,2.63,2.9,2.59,2.7,244617,0
+GSIT.US,D,20231221,000000,2.85,3.045,2.61,2.99,821455,0
+GSIT.US,D,20231222,000000,3,3.3197,2.63,2.73,933468,0
+GSIT.US,D,20231226,000000,2.82,2.9,2.68,2.72,258382,0
+GSIT.US,D,20231227,000000,2.73,2.8,2.66,2.7,282247,0
+GSIT.US,D,20231228,000000,2.7,2.72,2.55,2.65,353097,0
+GSIT.US,D,20231229,000000,2.62,2.68,2.56,2.64,259043,0
+GSIT.US,D,20240102,000000,2.64,2.73,2.59,2.66,261890,0
+GSIT.US,D,20240103,000000,2.63,2.6502,2.5,2.55,449265,0
+GSIT.US,D,20240104,000000,2.6,2.6,2.46,2.48,413685,0
+GSIT.US,D,20240105,000000,2.5,2.5,2.35,2.47,168417,0
+GSIT.US,D,20240108,000000,2.52,2.63,2.515,2.57,429973,0
+GSIT.US,D,20240109,000000,2.55,2.56,2.43,2.45,150235,0
+GSIT.US,D,20240110,000000,2.47,2.47,2.29,2.35,179576,0
+GSIT.US,D,20240111,000000,2.38,2.4,2.212,2.27,183439,0
+GSIT.US,D,20240112,000000,2.28,2.3299,2.23,2.25,184797,0
+GSIT.US,D,20240116,000000,2.24,2.25,2.1101,2.14,196301,0
+GSIT.US,D,20240117,000000,2.14,2.17,2.02,2.05,223447,0
+GSIT.US,D,20240118,000000,2.05,2.17,2.04,2.05,161537,0
+GSIT.US,D,20240119,000000,2.03,2.23,2.03,2.2,211239,0
+GSIT.US,D,20240122,000000,2.25,2.38,2.17,2.38,257360,0
+GSIT.US,D,20240123,000000,2.44,2.51,2.28,2.32,496537,0
+GSIT.US,D,20240124,000000,2.42,2.42,2.2,2.27,270266,0
+GSIT.US,D,20240125,000000,2.28,2.29,2.07,2.21,299179,0
+GSIT.US,D,20240126,000000,2.05,2.0625,1.88,1.88,551454,0
+GSIT.US,D,20240129,000000,1.96,1.96,1.88,1.92,327618,0
+GSIT.US,D,20240130,000000,1.92,1.98,1.88,1.98,225994,0
+GSIT.US,D,20240131,000000,1.96,2.16,1.95,1.98,179923,0
+GSIT.US,D,20240201,000000,2.03,2.11,1.995,2.09,156272,0
+GSIT.US,D,20240202,000000,2.1,2.12,2.03,2.12,150329,0
+GSIT.US,D,20240205,000000,2.13,2.17,2.02,2.12,157356,0
+GSIT.US,D,20240206,000000,2.1,2.13,2.04,2.11,146192,0
+GSIT.US,D,20240207,000000,2.17,2.26,2.11,2.24,302259,0
+GSIT.US,D,20240208,000000,2.2,2.27,2.1409,2.22,136330,0
+GSIT.US,D,20240209,000000,2.25,2.38,2.2001,2.34,306256,0
+GSIT.US,D,20240212,000000,2.35,2.65,2.34,2.55,632314,0
+GSIT.US,D,20240213,000000,2.5,2.57,2.3279,2.42,372609,0
+GSIT.US,D,20240214,000000,2.52,2.68,2.46,2.6,202396,0
+GSIT.US,D,20240215,000000,2.68,2.68,2.45,2.57,203130,0
+GSIT.US,D,20240216,000000,2.54,2.645,2.47,2.54,196908,0
+GSIT.US,D,20240220,000000,2.62,2.64,2.45,2.61,200247,0
+GSIT.US,D,20240221,000000,2.59,2.6,2.488,2.57,102472,0
+GSIT.US,D,20240222,000000,2.55,2.64,2.49,2.505,173347,0
+GSIT.US,D,20240223,000000,2.5,2.5095,2.2812,2.42,188190,0
+GSIT.US,D,20240226,000000,2.45,2.7,2.43,2.68,281442,0
+GSIT.US,D,20240227,000000,2.67,3.55,2.67,3.42,1409097,0
+GSIT.US,D,20240228,000000,3.62,3.83,3.3237,3.62,940809,0
+GSIT.US,D,20240229,000000,3.65,5.4,3.6265,4.16,3317323,0
+GSIT.US,D,20240301,000000,4.26,4.3252,3.19,3.6,1148653,0
+GSIT.US,D,20240304,000000,3.61,3.93,3.26,3.84,621938,0
+GSIT.US,D,20240305,000000,3.86,3.86,3.46,3.57,308251,0
+GSIT.US,D,20240306,000000,3.7,4.25,3.5924,4.14,651636,0
+GSIT.US,D,20240307,000000,4.2,5.21,4.2,4.59,1666193,0
+GSIT.US,D,20240308,000000,4.72,5.1,4.3001,4.43,852653,0
+GSIT.US,D,20240311,000000,4.46,4.8,4.4,4.43,435561,0
+GSIT.US,D,20240312,000000,4.65,4.65,3.8,4.06,984899,0
+GSIT.US,D,20240313,000000,4.12,4.2499,4.03,4.21,209163,0
+GSIT.US,D,20240314,000000,4.25,4.25,3.6501,3.78,384249,0
+GSIT.US,D,20240315,000000,3.75,4.07,3.74,3.87,175393,0
+GSIT.US,D,20240318,000000,3.92,3.9695,3.44,3.49,466769,0
+GSIT.US,D,20240319,000000,3.49,3.59,3.15,3.49,316277,0
+GSIT.US,D,20240320,000000,3.5,3.79,3.49,3.67,220320,0
+GSIT.US,D,20240321,000000,3.75,4.01,3.74,3.91,246912,0
+GSIT.US,D,20240322,000000,3.94,3.96,3.76,3.81,148369,0
+GSIT.US,D,20240325,000000,3.8,3.87,3.57,3.65,159226,0
+GSIT.US,D,20240326,000000,3.68,3.7,3.37,3.4,203137,0
+GSIT.US,D,20240327,000000,3.48,3.615,3.4032,3.57,114846,0
+GSIT.US,D,20240328,000000,3.54,3.65,3.35,3.4,163856,0
+GSIT.US,D,20240401,000000,3.48,3.57,3.344,3.42,154243,0
+GSIT.US,D,20240402,000000,3.4,5.19,3.35,4.62,7163871,0
+GSIT.US,D,20240403,000000,4.5,5.38,4.33,5.06,1867171,0
+GSIT.US,D,20240404,000000,5.21,6.02,5.1,5.4,2141411,0
+GSIT.US,D,20240405,000000,5.52,5.6,4.74,5.19,855169,0
+GSIT.US,D,20240408,000000,5.29,5.41,5,5.18,399538,0
+GSIT.US,D,20240409,000000,5.15,5.16,4.09,4.18,975226,0
+GSIT.US,D,20240410,000000,4.02,4.42,3.83,3.97,603167,0
+GSIT.US,D,20240411,000000,3.92,3.995,3.6677,3.89,559213,0
+GSIT.US,D,20240412,000000,3.94,4.16,3.83,3.99,315241,0
+GSIT.US,D,20240415,000000,4.04,4.04,3.665,3.71,322183,0
+GSIT.US,D,20240416,000000,3.7,3.93,3.69,3.9,309302,0
+GSIT.US,D,20240417,000000,3.89,3.93,3.58,3.61,295073,0
+GSIT.US,D,20240418,000000,3.61,3.714,3.52,3.56,155326,0
+GSIT.US,D,20240419,000000,3.51,3.58,3.4,3.42,240152,0
+GSIT.US,D,20240422,000000,3.49,3.5894,3.4,3.53,141297,0
+GSIT.US,D,20240423,000000,3.56,3.84,3.56,3.72,149109,0
+GSIT.US,D,20240424,000000,3.78,3.8899,3.67,3.74,111418,0
+GSIT.US,D,20240425,000000,3.7,3.745,3.51,3.54,189875,0
+GSIT.US,D,20240426,000000,3.61,3.83,3.55,3.79,131862,0
+GSIT.US,D,20240429,000000,3.85,4.18,3.7172,4.08,224520,0
+GSIT.US,D,20240430,000000,4.12,4.16,3.88,3.93,282602,0
+GSIT.US,D,20240501,000000,3.95,4.0689,3.72,3.93,169527,0
+GSIT.US,D,20240502,000000,4,4.03,3.66,3.69,206206,0
+GSIT.US,D,20240503,000000,3.1,3.42,2.85,2.96,786259,0
+GSIT.US,D,20240506,000000,3.02,3.13,2.9293,3.1,292240,0
+GSIT.US,D,20240507,000000,3.13,3.2,3.0419,3.12,227280,0
+GSIT.US,D,20240508,000000,3.1,3.1846,3.03,3.1,134892,0
+GSIT.US,D,20240509,000000,2.98,3.1999,2.98,3.09,145239,0
+GSIT.US,D,20240510,000000,3.09,3.18,3.01,3.01,107171,0
+GSIT.US,D,20240513,000000,3,3.12,2.93,2.95,168531,0
+GSIT.US,D,20240514,000000,2.96,3.15,2.95,3.14,201267,0
+GSIT.US,D,20240515,000000,3.08,3.207,3.08,3.2,115417,0
+GSIT.US,D,20240516,000000,3.19,3.2475,3.03,3.03,138000,0
+GSIT.US,D,20240517,000000,3.06,3.1,2.9,2.94,172109,0
+GSIT.US,D,20240520,000000,2.95,2.95,2.81,2.83,193703,0
+GSIT.US,D,20240521,000000,2.83,2.85,2.71,2.8,140018,0
+GSIT.US,D,20240522,000000,2.81,2.84,2.75,2.83,144904,0
+GSIT.US,D,20240523,000000,2.83,2.8708,2.69,2.72,176684,0
+GSIT.US,D,20240524,000000,2.76,2.83,2.75,2.79,64617,0
+GSIT.US,D,20240528,000000,2.75,2.78,2.62,2.66,157272,0
+GSIT.US,D,20240529,000000,2.6,2.73,2.59,2.65,122131,0
+GSIT.US,D,20240530,000000,2.75,2.75,2.6,2.63,134498,0
+GSIT.US,D,20240531,000000,2.61,2.6665,2.52,2.6,176681,0
+GSIT.US,D,20240603,000000,2.68,2.68,2.51,2.57,134354,0
+GSIT.US,D,20240604,000000,2.58,2.64,2.55,2.6,80927,0
+GSIT.US,D,20240605,000000,2.6,2.75,2.58,2.73,149713,0
+GSIT.US,D,20240606,000000,2.77,2.77,2.56,2.63,116014,0
+GSIT.US,D,20240607,000000,2.64,2.64,2.51,2.54,113598,0
+GSIT.US,D,20240610,000000,2.5,2.57,2.47,2.55,104391,0
+GSIT.US,D,20240611,000000,2.53,2.58,2.5,2.54,113505,0
+GSIT.US,D,20240612,000000,2.54,2.8,2.54,2.68,205721,0
+GSIT.US,D,20240613,000000,2.64,2.71,2.57,2.64,159560,0
+GSIT.US,D,20240614,000000,2.54,2.7,2.54,2.67,114269,0
+GSIT.US,D,20240617,000000,2.63,2.78,2.63,2.75,164250,0
+GSIT.US,D,20240618,000000,2.71,2.76,2.63,2.67,157603,0
+GSIT.US,D,20240620,000000,2.64,2.79,2.5704,2.75,183691,0
+GSIT.US,D,20240621,000000,2.68,2.78,2.68,2.73,125693,0
+GSIT.US,D,20240624,000000,2.73,2.7499,2.6,2.65,120580,0
+GSIT.US,D,20240625,000000,2.66,2.66,2.54,2.55,68771,0
+GSIT.US,D,20240626,000000,2.55,2.66,2.49,2.56,137531,0
+GSIT.US,D,20240627,000000,2.57,2.61,2.53,2.61,82111,0
+GSIT.US,D,20240628,000000,2.58,2.68,2.58,2.65,150489,0
+GSIT.US,D,20240701,000000,2.65,2.72,2.6,2.69,81377,0
+GSIT.US,D,20240702,000000,2.73,2.7499,2.6153,2.67,92562,0
+GSIT.US,D,20240703,000000,2.67,2.73,2.67,2.67,25477,0
+GSIT.US,D,20240705,000000,2.64,2.77,2.64,2.77,61534,0
+GSIT.US,D,20240708,000000,2.78,2.9317,2.7,2.7,175070,0
+GSIT.US,D,20240709,000000,2.7,2.73,2.64,2.67,74309,0
+GSIT.US,D,20240710,000000,2.69,2.748,2.65,2.71,50650,0
+GSIT.US,D,20240711,000000,2.74,2.92,2.7237,2.85,87144,0
+GSIT.US,D,20240712,000000,2.92,3.17,2.91,2.97,236330,0
+GSIT.US,D,20240715,000000,3.02,3.12,2.92,3.02,100841,0
+GSIT.US,D,20240716,000000,3.02,3.18,3,3.12,91466,0
+GSIT.US,D,20240717,000000,3.07,3.145,2.83,2.92,153141,0
+GSIT.US,D,20240718,000000,2.89,2.97,2.74,2.8,72822,0
+GSIT.US,D,20240719,000000,2.8,2.82,2.6901,2.72,33817,0
+GSIT.US,D,20240722,000000,2.78,3.0695,2.75,3,110424,0
+GSIT.US,D,20240723,000000,3.04,3.04,2.91,2.97,54489,0
+GSIT.US,D,20240724,000000,2.87,3.38,2.8229,3.32,506539,0
+GSIT.US,D,20240725,000000,3.35,3.35,2.81,2.84,563065,0
+GSIT.US,D,20240726,000000,2.84,2.9439,2.77,2.85,123715,0
+GSIT.US,D,20240729,000000,2.84,3.1299,2.8,2.94,216719,0
+GSIT.US,D,20240730,000000,2.92,2.99,2.77,2.77,76269,0
+GSIT.US,D,20240731,000000,2.82,2.87,2.73,2.8,97605,0
+GSIT.US,D,20240801,000000,2.8,2.8315,2.6,2.66,173002,0
+GSIT.US,D,20240802,000000,2.59,2.6656,2.51,2.56,125183,0
+GSIT.US,D,20240805,000000,2.32,2.425,2.3,2.37,134668,0
+GSIT.US,D,20240806,000000,2.38,2.43,2.33,2.345,85647,0
+GSIT.US,D,20240807,000000,2.38,2.41,2.22,2.22,101810,0
+GSIT.US,D,20240808,000000,2.24,2.3,2.15,2.25,110980,0
+GSIT.US,D,20240809,000000,2.18,2.26,2.16,2.25,73992,0
+GSIT.US,D,20240812,000000,2.27,2.27,2.01,2.1,244241,0
+GSIT.US,D,20240813,000000,2.17,2.31,2.1312,2.31,72276,0
+GSIT.US,D,20240814,000000,2.35,2.35,2.18,2.2,61841,0
+GSIT.US,D,20240815,000000,2.3,2.4499,2.3,2.42,92516,0
+GSIT.US,D,20240816,000000,2.42,2.5,2.37,2.39,52487,0
+GSIT.US,D,20240819,000000,2.4,2.58,2.3362,2.58,95651,0
+GSIT.US,D,20240820,000000,2.6,2.6,2.45,2.47,57857,0
+GSIT.US,D,20240821,000000,2.45,2.6,2.45,2.6,65128,0
+GSIT.US,D,20240822,000000,2.62,2.68,2.51,2.59,61499,0
+GSIT.US,D,20240823,000000,2.59,2.64,2.51,2.64,37844,0
+GSIT.US,D,20240826,000000,2.67,2.72,2.5601,2.62,49929,0
+GSIT.US,D,20240827,000000,2.7,2.72,2.45,2.55,186193,0
+GSIT.US,D,20240828,000000,2.63,2.75,2.57,2.75,172104,0
+GSIT.US,D,20240829,000000,2.86,2.95,2.5901,2.64,120176,0
+GSIT.US,D,20240830,000000,2.68,2.74,2.58,2.64,79359,0
+GSIT.US,D,20240903,000000,2.75,2.78,2.57,2.63,111105,0
+GSIT.US,D,20240904,000000,2.61,2.65,2.52,2.54,74316,0
+GSIT.US,D,20240905,000000,2.55,2.59,2.45,2.51,63457,0
+GSIT.US,D,20240906,000000,2.53,2.66,2.4,2.59,117396,0
+GSIT.US,D,20240909,000000,2.7,3.12,2.59,3.06,373365,0
+GSIT.US,D,20240910,000000,3.06,3.09,2.91,3,114378,0
+GSIT.US,D,20240911,000000,3,3.15,2.93,3.14,80613,0
+GSIT.US,D,20240912,000000,3.05,3.14,2.96,2.97,178384,0
+GSIT.US,D,20240913,000000,2.98,3,2.75,2.87,85480,0
+GSIT.US,D,20240916,000000,2.91,3,2.825,2.96,110750,0
+GSIT.US,D,20240917,000000,2.99,3.05,2.82,2.87,79509,0
+GSIT.US,D,20240918,000000,2.87,2.9395,2.78,2.78,63767,0
+GSIT.US,D,20240919,000000,2.89,2.96,2.84,2.92,88035,0
+GSIT.US,D,20240920,000000,2.91,2.99,2.84,2.85,123345,0
+GSIT.US,D,20240923,000000,2.88,2.98,2.85,2.88,70444,0
+GSIT.US,D,20240924,000000,2.92,2.95,2.79,2.91,78476,0
+GSIT.US,D,20240925,000000,2.9,2.965,2.81,2.83,90441,0
+GSIT.US,D,20240926,000000,2.91,3.12,2.83,3.12,129070,0
+GSIT.US,D,20240927,000000,3.16,3.5593,3.15,3.18,231491,0
+GSIT.US,D,20240930,000000,3.16,3.255,2.96,3.05,111566,0
+GSIT.US,D,20241001,000000,3.07,3.12,2.945,3.03,72969,0
+GSIT.US,D,20241002,000000,3.05,3.29,3,3.2,119613,0
+GSIT.US,D,20241003,000000,3.25,3.82,3.23,3.57,379595,0
+GSIT.US,D,20241004,000000,3.87,4.3,3.57,3.8,639501,0
+GSIT.US,D,20241007,000000,3.8,3.9412,3.7122,3.81,244135,0
+GSIT.US,D,20241008,000000,3.85,3.85,3.3201,3.48,207668,0
+GSIT.US,D,20241009,000000,3.48,3.6194,3.46,3.52,68452,0
+GSIT.US,D,20241010,000000,3.43,3.5499,3.3,3.54,189469,0
+GSIT.US,D,20241011,000000,3.52,3.85,3.52,3.71,165685,0
+GSIT.US,D,20241014,000000,3.74,3.7629,3.56,3.61,62917,0
+GSIT.US,D,20241015,000000,3.6,3.85,3.6,3.8,180339,0
+GSIT.US,D,20241016,000000,3.85,3.99,3.56,3.95,241524,0
+GSIT.US,D,20241017,000000,4,4.09,3.52,3.55,342369,0
+GSIT.US,D,20241018,000000,3.7,3.8399,3.52,3.82,212520,0
+GSIT.US,D,20241021,000000,3.83,3.97,3.52,3.6,296685,0
+GSIT.US,D,20241022,000000,3.59,3.6,3.3,3.54,124437,0
+GSIT.US,D,20241023,000000,3.5,3.51,3.31,3.34,101590,0
+GSIT.US,D,20241024,000000,3.34,3.51,3.16,3.43,188553,0
+GSIT.US,D,20241025,000000,3.37,3.52,3.17,3.39,232713,0
+GSIT.US,D,20241028,000000,3.41,3.79,3.351,3.69,238819,0
+GSIT.US,D,20241029,000000,3.64,3.7699,3.37,3.48,169926,0
+GSIT.US,D,20241030,000000,3.37,3.47,3.15,3.21,305647,0
+GSIT.US,D,20241031,000000,3.21,3.2899,3.05,3.18,202661,0
+GSIT.US,D,20241101,000000,3.22,3.25,3.0901,3.15,109074,0
+GSIT.US,D,20241104,000000,3.15,3.17,3.03,3.04,136900,0
+GSIT.US,D,20241105,000000,3,3.14,3,3.07,94575,0
+GSIT.US,D,20241106,000000,3.19,3.2221,3.06,3.11,110971,0
+GSIT.US,D,20241107,000000,3.12,3.19,3.06,3.06,91525,0
+GSIT.US,D,20241108,000000,3.01,3.1799,3.01,3.14,107521,0
+GSIT.US,D,20241111,000000,3.18,3.2,3,3.14,163996,0
+GSIT.US,D,20241112,000000,3.12,3.14,2.99,3.03,165826,0
+GSIT.US,D,20241113,000000,3.04,3.07,2.7,2.78,360667,0
+GSIT.US,D,20241114,000000,2.75,2.76,2.6,2.645,110239,0
+GSIT.US,D,20241115,000000,2.64,2.64,2.45,2.51,146928,0
+GSIT.US,D,20241118,000000,2.51,2.5956,2.5,2.56,126096,0
+GSIT.US,D,20241119,000000,2.6,2.74,2.57,2.7,127425,0
+GSIT.US,D,20241120,000000,2.75,2.835,2.678,2.74,145440,0
+GSIT.US,D,20241121,000000,2.76,3,2.6989,2.95,131487,0
+GSIT.US,D,20241122,000000,3,3.29,2.97,3.19,282478,0
+GSIT.US,D,20241125,000000,3.25,3.29,3.09,3.1,156498,0
+GSIT.US,D,20241126,000000,3.1,3.12,2.9852,3.05,99847,0
+GSIT.US,D,20241127,000000,3.09,3.19,2.97,3.18,136180,0
+GSIT.US,D,20241129,000000,3.2,3.38,3.2,3.3,101643,0
+GSIT.US,D,20241202,000000,3.31,3.31,3.16,3.2,110408,0
+GSIT.US,D,20241203,000000,3.2,3.215,2.9601,3.01,123385,0
+GSIT.US,D,20241204,000000,2.97,3.04,2.835,2.86,155980,0
+GSIT.US,D,20241205,000000,2.86,3,2.85,2.98,117473,0
+GSIT.US,D,20241206,000000,2.99,3.03,2.91,3,136239,0
+GSIT.US,D,20241209,000000,3.03,3.1221,2.88,2.93,149849,0
+GSIT.US,D,20241210,000000,2.93,2.93,2.71,2.84,120753,0
+GSIT.US,D,20241211,000000,2.81,2.842,2.68,2.75,118471,0
+GSIT.US,D,20241212,000000,2.72,2.78,2.681,2.72,99769,0
+GSIT.US,D,20241213,000000,2.69,2.72,2.5961,2.62,119061,0
+GSIT.US,D,20241216,000000,2.6,2.63,2.54,2.59,144698,0
+GSIT.US,D,20241217,000000,2.65,2.72,2.55,2.72,179986,0
+GSIT.US,D,20241218,000000,2.74,3.23,2.73,3.01,525674,0
+GSIT.US,D,20241219,000000,3.01,3.05,2.7087,2.73,159395,0
+GSIT.US,D,20241220,000000,2.75,2.94,2.73,2.77,131668,0
+GSIT.US,D,20241223,000000,2.88,2.9325,2.82,2.87,104210,0
+GSIT.US,D,20241224,000000,2.85,2.93,2.75,2.93,73839,0
+GSIT.US,D,20241226,000000,2.91,3.1603,2.91,3.15,187945,0
+GSIT.US,D,20241227,000000,3.05,3.14,2.96,3.05,99184,0
+GSIT.US,D,20241230,000000,3.05,3.2,2.93,3.11,206768,0
+GSIT.US,D,20241231,000000,3.07,3.15,2.92,3.03,134817,0
+GSIT.US,D,20250102,000000,3,3.29,2.9702,3.26,252292,0
+GSIT.US,D,20250103,000000,3.25,3.7,3.25,3.5,426062,0
+GSIT.US,D,20250106,000000,3.59,3.6,3.4236,3.48,223109,0
+GSIT.US,D,20250107,000000,3.48,3.54,3.3505,3.43,133947,0
+GSIT.US,D,20250108,000000,3.34,3.345,3,3.06,183905,0
+GSIT.US,D,20250110,000000,3,3.065,2.92,2.96,116263,0
+GSIT.US,D,20250113,000000,2.91,2.92,2.67,2.76,262494,0
+GSIT.US,D,20250114,000000,2.77,2.867,2.57,2.73,273836,0
+GSIT.US,D,20250115,000000,2.79,2.88,2.72,2.8,120881,0
+GSIT.US,D,20250116,000000,2.83,2.8472,2.6,2.75,252812,0
+GSIT.US,D,20250117,000000,2.99,4.9,2.9,3.95,87700984,0
+GSIT.US,D,20250121,000000,3.93,3.9582,3.44,3.52,3094969,0
+GSIT.US,D,20250122,000000,3.5,3.9,3.48,3.55,1226684,0
+GSIT.US,D,20250123,000000,3.5,3.67,3.36,3.64,469295,0
+GSIT.US,D,20250124,000000,3.68,3.68,3.16,3.21,716635,0
+GSIT.US,D,20250127,000000,3.12,3.19,2.824,2.86,760044,0
+GSIT.US,D,20250128,000000,2.9,2.99,2.82,2.91,319530,0
+GSIT.US,D,20250129,000000,2.97,2.97,2.755,2.81,296065,0
+GSIT.US,D,20250130,000000,2.9,3.02,2.76,2.92,626160,0
+GSIT.US,D,20250131,000000,2.86,2.9399,2.75,2.8,333178,0
+GSIT.US,D,20250203,000000,2.76,2.94,2.66,2.84,291712,0
+GSIT.US,D,20250204,000000,2.92,3.1,2.84,3.01,301032,0
+GSIT.US,D,20250205,000000,3.06,3.12,2.98,3.11,198689,0
+GSIT.US,D,20250206,000000,3.12,3.24,3.02,3.15,445888,0
+GSIT.US,D,20250207,000000,3.24,3.24,3.07,3.12,226276,0
+GSIT.US,D,20250210,000000,3.15,3.2,3.08,3.17,153777,0
+GSIT.US,D,20250211,000000,3.17,3.34,3.1,3.18,187212,0
+GSIT.US,D,20250212,000000,3.11,3.4,3.1097,3.33,298344,0
+GSIT.US,D,20250213,000000,3.41,3.45,3.27,3.41,251207,0
+GSIT.US,D,20250214,000000,3.45,3.575,3.3253,3.46,321158,0
+GSIT.US,D,20250218,000000,3.58,3.67,3.34,3.42,378785,0
+GSIT.US,D,20250219,000000,3.5,3.7395,3.4,3.66,372942,0
+GSIT.US,D,20250220,000000,3.65,3.68,3.48,3.65,125061,0
+GSIT.US,D,20250221,000000,3.65,3.7,3.381,3.39,239879,0
+GSIT.US,D,20250224,000000,3.36,3.366,3.14,3.14,194907,0
+GSIT.US,D,20250225,000000,3.15,3.15,2.92,2.99,306921,0
+GSIT.US,D,20250226,000000,3.01,3.1,2.96,3.01,104787,0
+GSIT.US,D,20250227,000000,3.02,3.1048,2.78,2.8,134386,0
+GSIT.US,D,20250228,000000,2.85,2.96,2.75,2.86,128364,0
+GSIT.US,D,20250303,000000,2.87,2.9,2.65,2.66,223558,0
+GSIT.US,D,20250304,000000,2.65,2.69,2.55,2.6,270021,0
+GSIT.US,D,20250305,000000,2.63,2.71,2.56,2.7,106230,0
+GSIT.US,D,20250306,000000,2.66,2.73,2.56,2.58,112131,0
+GSIT.US,D,20250307,000000,2.55,2.67,2.42,2.56,253200,0
+GSIT.US,D,20250310,000000,2.51,2.5295,2.3,2.36,186468,0
+GSIT.US,D,20250311,000000,2.36,2.4289,2.3,2.37,125953,0
+GSIT.US,D,20250312,000000,2.39,2.48,2.36,2.41,101351,0
+GSIT.US,D,20250313,000000,2.44,2.47,2.37,2.39,135807,0
+GSIT.US,D,20250314,000000,2.44,2.615,2.44,2.6,117300,0
+GSIT.US,D,20250317,000000,2.6,2.76,2.6,2.68,122053,0
+GSIT.US,D,20250318,000000,2.65,2.67,2.55,2.56,47645,0
+GSIT.US,D,20250319,000000,2.56,2.68,2.56,2.67,52246,0
+GSIT.US,D,20250320,000000,2.6,2.64,2.48,2.51,105122,0
+GSIT.US,D,20250321,000000,2.47,2.5251,2.44,2.47,75072,0
+GSIT.US,D,20250324,000000,2.48,2.5364,2.43,2.48,128883,0
+GSIT.US,D,20250325,000000,2.5,2.5,2.36,2.37,124994,0
+GSIT.US,D,20250326,000000,2.37,2.4,2.25,2.25,99294,0
+GSIT.US,D,20250327,000000,2.26,2.28,2.17,2.19,140215,0
+GSIT.US,D,20250328,000000,2.21,2.21,2.03,2.14,168689,0
+GSIT.US,D,20250331,000000,2.05,2.09,1.9,2.03,144401,0
+GSIT.US,D,20250401,000000,2.05,2.13,2.0345,2.08,54427,0
+GSIT.US,D,20250402,000000,2.03,2.1831,2.03,2.1,82320,0
+GSIT.US,D,20250403,000000,1.98,2.0252,1.9,1.98,181499,0
+GSIT.US,D,20250404,000000,1.9,1.945,1.78,1.8,186021,0
+GSIT.US,D,20250407,000000,1.68,2.005,1.62,1.995,271194,0
+GSIT.US,D,20250408,000000,2,2.18,1.99,2.17,237011,0
+GSIT.US,D,20250409,000000,2.18,2.55,2.04,2.36,320019,0
+GSIT.US,D,20250410,000000,2.29,2.53,2.1901,2.505,248426,0
+GSIT.US,D,20250411,000000,2.54,2.6,2.38,2.6,244184,0
+GSIT.US,D,20250414,000000,2.66,2.8,2.5249,2.77,290861,0
+GSIT.US,D,20250415,000000,2.77,2.8464,2.735,2.81,166766,0
+GSIT.US,D,20250416,000000,2.77,2.8395,2.65,2.74,152449,0
+GSIT.US,D,20250417,000000,2.74,2.74,2.5809,2.61,95749,0
+GSIT.US,D,20250421,000000,2.59,2.67,2.5,2.59,177274,0
+GSIT.US,D,20250422,000000,2.58,2.75,2.58,2.62,144158,0
+GSIT.US,D,20250423,000000,2.7,2.76,2.6645,2.74,71122,0
+GSIT.US,D,20250424,000000,2.74,3.0369,2.6666,3,253733,0
+GSIT.US,D,20250425,000000,2.98,3.05,2.85,2.87,196041,0
+GSIT.US,D,20250428,000000,2.84,2.99,2.84,2.94,113185,0
+GSIT.US,D,20250429,000000,2.94,3.105,2.91,3.06,306944,0
+GSIT.US,D,20250430,000000,2.99,3.25,2.9295,3.22,297438,0
+GSIT.US,D,20250501,000000,3.3,3.32,3.06,3.14,277266,0
+GSIT.US,D,20250502,000000,3.22,3.37,2.93,3.35,418936,0
+GSIT.US,D,20250505,000000,3.33,3.95,3.21,3.68,841019,0
+GSIT.US,D,20250506,000000,3.59,3.59,3.33,3.4,317622,0
+GSIT.US,D,20250507,000000,3.36,3.579,3.3,3.48,401135,0
+GSIT.US,D,20250508,000000,3.58,3.6392,3.33,3.47,320302,0
+GSIT.US,D,20250509,000000,3.53,3.57,3.36,3.45,248436,0
+GSIT.US,D,20250512,000000,3.6,3.645,3.44,3.53,515264,0
+GSIT.US,D,20250513,000000,3.55,3.58,3.42,3.53,260969,0
+GSIT.US,D,20250514,000000,3.51,3.575,3.3775,3.45,150412,0
+GSIT.US,D,20250515,000000,3.4,3.45,3.31,3.38,141096,0
+GSIT.US,D,20250516,000000,3.39,3.47,3.33,3.39,340903,0
+GSIT.US,D,20250519,000000,3.34,3.35,3.2,3.27,254778,0
+GSIT.US,D,20250520,000000,3.27,3.2925,3.11,3.25,339816,0
+GSIT.US,D,20250521,000000,3.2,3.34,3.17,3.225,459939,0
+GSIT.US,D,20250522,000000,3.22,3.3276,3.15,3.21,594982,0
+GSIT.US,D,20250523,000000,3.15,3.2799,3.11,3.25,402920,0
+GSIT.US,D,20250527,000000,3.29,3.3362,3.2,3.3,395014,0
+GSIT.US,D,20250528,000000,3.3,3.3,3.19,3.23,355350,0
+GSIT.US,D,20250529,000000,3.29,3.29,3.15,3.19,244250,0
+GSIT.US,D,20250530,000000,3.15,3.1899,3.08,3.13,356309,0
+GSIT.US,D,20250602,000000,3.14,3.175,3.11,3.145,166898,0
+GSIT.US,D,20250603,000000,3.14,3.35,3.124752,3.28,373789,0
+GSIT.US,D,20250604,000000,3.27,3.44,3.22,3.39,993284,0
+GSIT.US,D,20250605,000000,3.4,3.4,3.29,3.33,363247,0
+GSIT.US,D,20250606,000000,3.35,3.46,3.31,3.36,264966,0
+GSIT.US,D,20250609,000000,3.33,3.34,3.23,3.25,192583,0
+GSIT.US,D,20250610,000000,3.24,3.2916,3.195,3.22,184910,0
+GSIT.US,D,20250611,000000,3.21,3.3368,3.18,3.21,220283,0
+GSIT.US,D,20250612,000000,3.19,3.25,3.17,3.19,145507,0
+GSIT.US,D,20250613,000000,3.12,3.15,2.94,2.97,479379,0
+GSIT.US,D,20250616,000000,2.98,3.22,2.96,3.19,131248,0
+GSIT.US,D,20250617,000000,3.18,3.32,3.17,3.19,191916,0
+GSIT.US,D,20250618,000000,3.15,3.2499,3.135,3.17,82251,0
+GSIT.US,D,20250620,000000,3.2,3.25,3.08,3.08,70933,0
+GSIT.US,D,20250623,000000,3.05,3.275,3.05,3.25,200310,0
+GSIT.US,D,20250624,000000,3.26,3.44,3.23,3.37,227972,0
+GSIT.US,D,20250625,000000,3.38,3.4,3.32,3.33,131632,0
+GSIT.US,D,20250626,000000,3.31,3.5,3.3,3.47,360169,0
+GSIT.US,D,20250627,000000,3.5,3.6,3.375,3.43,388056,0
+GSIT.US,D,20250630,000000,3.47,3.5186,3.34,3.36,133862,0
+GSIT.US,D,20250701,000000,3.34,3.45,3.26,3.45,136460,0
+GSIT.US,D,20250702,000000,3.44,3.48,3.4,3.44,200996,0
+GSIT.US,D,20250703,000000,3.45,3.55,3.4,3.54,289599,0
+GSIT.US,D,20250707,000000,3.52,4.11,3.51,4.1,956196,0
+GSIT.US,D,20250708,000000,4.12,4.3,3.93,4.22,447103,0
+GSIT.US,D,20250709,000000,4.23,4.55,4.15,4.52,388583,0
+GSIT.US,D,20250710,000000,4.5,4.6501,4.3801,4.54,362678,0
+GSIT.US,D,20250711,000000,4.52,4.8,4.4501,4.62,348228,0
+GSIT.US,D,20250714,000000,4.55,4.74,4.36,4.57,279662,0
+GSIT.US,D,20250715,000000,4.64,4.9999,4.6255,4.98,450746,0
+GSIT.US,D,20250716,000000,4.93,5.15,4.74,5.12,407847,0
+GSIT.US,D,20250717,000000,5.12,5.43,5.0904,5.35,563886,0
+GSIT.US,D,20250718,000000,5.37,5.7899,5.27,5.74,747215,0
+GSIT.US,D,20250721,000000,5.75,5.89,5.47,5.49,641970,0
+GSIT.US,D,20250722,000000,5.5,5.5,5.08,5.39,615300,0
+GSIT.US,D,20250723,000000,5.37,5.37,5.11,5.15,205751,0
+GSIT.US,D,20250724,000000,5.15,5.25,4.85,4.86,281272,0
+GSIT.US,D,20250725,000000,4.75,4.795,4.56,4.69,382951,0
+GSIT.US,D,20250728,000000,4.76,4.82,4.53,4.58,243707,0
+GSIT.US,D,20250729,000000,4.58,4.61,4.27,4.34,302318,0
+GSIT.US,D,20250730,000000,4.36,4.6,4.34,4.35,303315,0
+GSIT.US,D,20250731,000000,4.37,4.4721,4.26,4.35,240797,0
+GSIT.US,D,20250801,000000,4.24,4.26,3.7,3.75,446292,0
+GSIT.US,D,20250804,000000,3.8,3.99,3.795,3.96,180892,0
+GSIT.US,D,20250805,000000,3.98,3.98,3.54,3.55,311601,0
+GSIT.US,D,20250806,000000,3.54,3.595,3.435,3.5,271711,0
+GSIT.US,D,20250807,000000,3.45,3.49,3.28,3.31,254598,0
+GSIT.US,D,20250808,000000,3.34,3.365,3.25,3.3,278449,0
+GSIT.US,D,20250811,000000,3.3,3.4198,3.115,3.13,495375,0
+GSIT.US,D,20250812,000000,3.12,3.32,3.06,3.29,394748,0
+GSIT.US,D,20250813,000000,3.32,3.32,3.18,3.2,179893,0
+GSIT.US,D,20250814,000000,3.18,3.18,3.045,3.14,242478,0
+GSIT.US,D,20250815,000000,3.28,3.31,3.12,3.19,429967,0
+GSIT.US,D,20250818,000000,3.12,3.25,3.12,3.15,287142,0
+GSIT.US,D,20250819,000000,3.15,3.36,3.0935,3.14,283311,0
+GSIT.US,D,20250820,000000,3.14,3.1401,2.96,3.04,253445,0
+GSIT.US,D,20250821,000000,3,3.0599,2.98,3.04,139748,0
+GSIT.US,D,20250822,000000,3.06,3.16,3,3.11,210814,0
+GSIT.US,D,20250825,000000,3.15,3.15,3,3.02,171899,0
+GSIT.US,D,20250826,000000,3,3.21,3,3.2,321780,0
+GSIT.US,D,20250827,000000,3.22,3.2404,3.01,3.01,216721,0
+GSIT.US,D,20250828,000000,3.05,3.12,3.04,3.08,173877,0
+GSIT.US,D,20250829,000000,3.09,3.09,2.8614,2.94,232478,0
+GSIT.US,D,20250902,000000,2.87,2.99,2.87,2.93,139018,0
+GSIT.US,D,20250903,000000,2.94,2.98,2.845,2.91,156479,0
+GSIT.US,D,20250904,000000,2.91,2.93,2.82,2.93,73995,0
+GSIT.US,D,20250905,000000,2.97,3,2.8602,2.93,65492,0
+GSIT.US,D,20250908,000000,2.92,2.96,2.89,2.94,134190,0
+GSIT.US,D,20250909,000000,2.93,3.06,2.92,3.05,105371,0
+GSIT.US,D,20250910,000000,3.1,3.11,2.97,3.01,155424,0
+GSIT.US,D,20250911,000000,3.01,3.325,3.01,3.32,146387,0
+GSIT.US,D,20250912,000000,3.33,3.39,3.2357,3.37,124450,0
+GSIT.US,D,20250915,000000,3.38,3.47,3.38,3.42,152352,0
+GSIT.US,D,20250916,000000,3.43,3.4699,3.2328,3.39,81043,0
+GSIT.US,D,20250917,000000,3.4,3.48,3.32,3.41,143298,0
+GSIT.US,D,20250918,000000,3.45,3.69,3.45,3.68,168734,0
+GSIT.US,D,20250919,000000,3.74,3.75,3.59,3.66,254999,0
+GSIT.US,D,20250922,000000,3.67,3.855,3.65,3.82,171142,0
+GSIT.US,D,20250923,000000,3.87,3.99,3.73,3.96,278087,0
+GSIT.US,D,20250924,000000,3.92,4.13,3.92,4.01,170255,0
+GSIT.US,D,20250925,000000,3.96,3.96,3.7401,3.81,205943,0
+GSIT.US,D,20250926,000000,3.82,3.925,3.7777,3.84,65294,0
+GSIT.US,D,20250929,000000,3.85,3.9151,3.5704,3.72,237011,0
+GSIT.US,D,20250930,000000,3.72,3.7458,3.59,3.68,85368,0
+GSIT.US,D,20251001,000000,3.75,4.05,3.695,4.03,160605,0
+GSIT.US,D,20251002,000000,4.1,4.3107,4.01,4.17,219884,0
+GSIT.US,D,20251003,000000,4.19,4.97,4.05,4.91,806051,0
+GSIT.US,D,20251006,000000,5,5.15,4.71,4.82,583990,0
+GSIT.US,D,20251007,000000,4.87,4.9552,4.57,4.62,315480,0
+GSIT.US,D,20251008,000000,4.69,5.05,4.54,5.01,392044,0
+GSIT.US,D,20251009,000000,5.01,5.01,4.71,4.91,192295,0
+GSIT.US,D,20251010,000000,4.91,5.0345,4.54,4.56,169326,0
+GSIT.US,D,20251013,000000,4.73,4.83,4.56,4.83,131210,0
+GSIT.US,D,20251014,000000,4.62,4.8,4.51,4.65,208164,0
+GSIT.US,D,20251015,000000,4.67,5.36,4.6,5.31,608815,0
+GSIT.US,D,20251016,000000,5.41,5.4996,4.809,4.95,453523,0
+GSIT.US,D,20251017,000000,4.82,5.1,4.8046,5.08,421311,0
+GSIT.US,D,20251020,000000,7.5,18.15,7.34,12.97,115841099,0
+GSIT.US,D,20251021,000000,15.68,17.14,10.59,10.86,61718933,0
+GSIT.US,D,20251022,000000,10.19,13.7,10.112,12.89,27602290,0
+GSIT.US,D,20251023,000000,12.125,12.125,10.62,11.42,9050173,0
+GSIT.US,D,20251024,000000,10.785,11.68,9.15,9.23,7804963,0
+GSIT.US,D,20251027,000000,10,13.1299,9.9,12.05,21303514,0
+GSIT.US,D,20251028,000000,11.65,12.2,11.01,11.43,6121389,0
+GSIT.US,D,20251029,000000,11.755,13.3,10.7,11.6,9443491,0
+GSIT.US,D,20251030,000000,11.37,12.63,10.4,11.06,8078416,0
+GSIT.US,D,20251031,000000,10,10.5288,8.96,9.09,6022111,0
+GSIT.US,D,20251103,000000,8.95,9.73,8.28,9.7,3482705,0
+GSIT.US,D,20251104,000000,9.1,9.39,8.73,8.76,2265678,0
+GSIT.US,D,20251105,000000,8.8,9.02,8.03,8.98,1692580,0
+GSIT.US,D,20251106,000000,9.01,9.15,8.08,8.385,1608867,0
+GSIT.US,D,20251107,000000,8.06,8.63,7.9,8.63,1269972,0
+GSIT.US,D,20251110,000000,8.82,8.84,8.0411,8.32,1263034,0
+GSIT.US,D,20251111,000000,8.35,8.35,7.84,7.99,1115160,0
+GSIT.US,D,20251112,000000,8.075,8.45,7.86,8.36,1177692,0
+GSIT.US,D,20251113,000000,8.24,8.24,7.36,7.51,1511105,0
+GSIT.US,D,20251114,000000,7,7.6,6.72,7.53,1463768,0
+GSIT.US,D,20251117,000000,7.33,7.53,7.19,7.4,646948,0
+GSIT.US,D,20251118,000000,7.26,7.75,7.25,7.34,766545,0
+GSIT.US,D,20251119,000000,7.41,7.65,7.04,7.07,731438,0
+GSIT.US,D,20251120,000000,7.35,7.77,6.855,6.87,887794,0
+GSIT.US,D,20251121,000000,6.75,6.945,6.04,6.11,1758958,0
+GSIT.US,D,20251124,000000,6.11,6.15,5.772,6.07,1199108,0
+GSIT.US,D,20251125,000000,6.04,6.1025,5.625,6,1154899,0
+GSIT.US,D,20251126,000000,6.06,6.3,5.96,6.29,895534,0
+GSIT.US,D,20251128,000000,6.31,6.675,6.27043,6.36,497640,0
+GSIT.US,D,20251201,000000,6.21,6.33,6.06,6.07,568591,0
+GSIT.US,D,20251202,000000,6.12,6.43,6.12,6.12,592014,0
+GSIT.US,D,20251203,000000,6.13,6.73,5.96,6.68,651203,0
+GSIT.US,D,20251204,000000,6.61,7.16,6.515,7.15,1098084,0
+GSIT.US,D,20251205,000000,7.22,7.4,6.66,6.75,828360,0
+GSIT.US,D,20251208,000000,6.88,7.04,6.69,6.86,555276,0
+GSIT.US,D,20251209,000000,6.92,7.25,6.7311,7.14,618940,0
+GSIT.US,D,20251210,000000,7.06,7.09,6.49,6.56,827427,0
+GSIT.US,D,20251211,000000,6.5,6.53,6.3,6.38,626349,0
+GSIT.US,D,20251212,000000,6.27,6.4299,5.735,5.74,1093116,0
+GSIT.US,D,20251215,000000,5.82,5.88,5.335,5.35,1214280,0
+GSIT.US,D,20251216,000000,5.27,5.55,5.27,5.43,975105,0
+GSIT.US,D,20251217,000000,5.47,5.58,5.26,5.28,1094474,0
+GSIT.US,D,20251218,000000,5.42,5.825,5.42,5.62,889122,0
+GSIT.US,D,20251219,000000,5.7,6.08,5.695,5.94,1166763,0
+GSIT.US,D,20251222,000000,5.91,6.31,5.7801,6,829416,0
+GSIT.US,D,20251223,000000,5.95,6.1199,5.91,6.06,465668,0
+GSIT.US,D,20251224,000000,6.04,6.12,5.8821,6.06,346942,0
+GSIT.US,D,20251226,000000,6.65,8.72,6.51,7.65,19529555,0
+GSIT.US,D,20251229,000000,7.275,7.2809,6.33,6.9,3688834,0
+GSIT.US,D,20251230,000000,6.82,6.89,6.43,6.435,1769596,0
+GSIT.US,D,20251231,000000,6.4,6.62,6.2,6.21,1762768,0
+GSIT.US,D,20260102,000000,6.35,6.79,6.35,6.73,1279255,0
+GSIT.US,D,20260105,000000,6.86,7.57,6.85,7.43,1677542,0
+GSIT.US,D,20260106,000000,7.49,8,7.21,7.76,1849102,0
+GSIT.US,D,20260107,000000,7.77,8.026,7.51,7.72,890436,0
+GSIT.US,D,20260108,000000,7.67,8.1628,7.61,7.69,806376,0
+GSIT.US,D,20260109,000000,7.89,8.08,7.664,7.85,1064132,0
+GSIT.US,D,20260112,000000,7.84,7.99,7.393,7.88,1045513,0
+GSIT.US,D,20260113,000000,7.98,8.02,7.555,7.68,1114713,0
+GSIT.US,D,20260114,000000,8.86,8.898,6.9,7.41,7213991,0
+GSIT.US,D,20260115,000000,7.46,8.29,7.24,7.71,2350339,0
+GSIT.US,D,20260116,000000,7.77,8.09,7.43,8.05,1459042,0
+GSIT.US,D,20260120,000000,7.65,8.85,7.61,8.735,2716575,0
+GSIT.US,D,20260121,000000,8.79,9.2,7.44,8.03,2880143,0
+GSIT.US,D,20260122,000000,8.16,8.31,7.68,7.78,933022,0
+GSIT.US,D,20260123,000000,7.71,8.44,7.52,8.34,1449419,0
+GSIT.US,D,20260126,000000,8.2,8.2,7.17,7.37,1337422,0
+GSIT.US,D,20260127,000000,7.44,7.62,7.1,7.53,684107,0
+GSIT.US,D,20260128,000000,7.61,8.05,7.53,7.85,1011392,0
+GSIT.US,D,20260129,000000,7.9,7.9896,6.96,7.54,1930741,0
+GSIT.US,D,20260130,000000,7.36,8.44,7.18,7.215,1976559,0
+GSIT.US,D,20260202,000000,7.08,7.9,7.07,7.23,1017465,0
+GSIT.US,D,20260203,000000,7.32,7.74,7.17,7.6,1313871,0
+GSIT.US,D,20260204,000000,7.64,7.6518,6.23,6.515,2345693,0
+GSIT.US,D,20260205,000000,6.39,6.56,6,6.1,1233285,0
+GSIT.US,D,20260206,000000,6.22,6.85,6.1201,6.59,1060138,0
+GSIT.US,D,20260209,000000,6.6,6.615,6.2,6.37,771776,0
+GSIT.US,D,20260210,000000,6.37,6.5,6.1558,6.19,437696,0
+GSIT.US,D,20260211,000000,6.27,6.4,6.03,6.17,463544,0
+GSIT.US,D,20260212,000000,6.21,6.2799,5.83,5.9,581675,0
+GSIT.US,D,20260213,000000,5.86,6.33,5.84,6.14,464976,0
+GSIT.US,D,20260217,000000,6.1,6.68,5.9001,6.57,613249,0
+GSIT.US,D,20260218,000000,6.88,7.31,6.65,6.97,1071625,0
diff --git a/daily/us/nasdaq stocks/1/gtbp.us.txt b/daily/us/nasdaq stocks/1/gtbp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..012bc73786f221d49223554381a59c0c425b7d22
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gtbp.us.txt	
@@ -0,0 +1,2678 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GTBP.US,D,20150515,000000,1195320,1224000,1147500,1220160,0.066666666,0
+GTBP.US,D,20150518,000000,1189560,1224000,1151310,1194150,0.133333332,0
+GTBP.US,D,20150519,000000,1220160,1220160,1120710,1151310,0.066666666,0
+GTBP.US,D,20150520,000000,1181910,1181910,1074810,1128360,0.133333332,0
+GTBP.US,D,20150521,000000,1128000,1147500,1013610,1071000,0.033333333,0
+GTBP.US,D,20150522,000000,1105410,1105410,918000,1025100,0.099999999,0
+GTBP.US,D,20150526,000000,994500,1028910,420750,860610,0.133333332,0
+GTBP.US,D,20150527,000000,860610,910350,830010,860610,0.033333333,0
+GTBP.US,D,20150528,000000,864450,879750,673200,872100,0.066666666,0
+GTBP.US,D,20150529,000000,856800,879750,742050,879750,0.033333333,0
+GTBP.US,D,20150601,000000,937110,956250,787950,830010,0.033333333,0
+GTBP.US,D,20150602,000000,799410,1032750,734400,956250,0.233333331,0
+GTBP.US,D,20150603,000000,990660,1109250,883560,986850,0.033333333,0
+GTBP.US,D,20150604,000000,921810,1105410,921810,1071000,0.033333333,0
+GTBP.US,D,20150605,000000,1067160,1071000,983010,1051860,0,0
+GTBP.US,D,20150608,000000,1071000,1105410,1051860,1090110,0.033333333,0
+GTBP.US,D,20150609,000000,1105410,1185750,1032750,1185750,0.066666666,0
+GTBP.US,D,20150610,000000,1212510,1212510,1040400,1138320,0,0
+GTBP.US,D,20150611,000000,1147500,1208700,887400,1147500,0.066666666,0
+GTBP.US,D,20150612,000000,1204860,1220160,1078650,1136790,0.033333333,0
+GTBP.US,D,20150615,000000,1074810,1120710,784110,1013610,0.066666666,0
+GTBP.US,D,20150616,000000,998310,1120710,883560,956250,0.066666666,0
+GTBP.US,D,20150617,000000,883560,952410,879750,918000,0.033333333,0
+GTBP.US,D,20150618,000000,650250,925650,615810,910350,0.099999999,0
+GTBP.US,D,20150619,000000,875910,879750,807060,864450,0.033333333,0
+GTBP.US,D,20150622,000000,833850,887400,791760,860610,0.033333333,0
+GTBP.US,D,20150623,000000,799410,856800,784110,817770,0.033333333,0
+GTBP.US,D,20150624,000000,837660,837660,657900,776460,0.033333333,0
+GTBP.US,D,20150625,000000,780300,841500,765000,799410,0.033333333,0
+GTBP.US,D,20150626,000000,765000,849150,765000,799410,0,0
+GTBP.US,D,20150629,000000,772650,833850,765000,768810,0,0
+GTBP.US,D,20150630,000000,768810,837660,738210,837660,0.033333333,0
+GTBP.US,D,20150701,000000,765000,864450,765000,780300,0,0
+GTBP.US,D,20150702,000000,780300,833850,738210,761160,0.033333333,0
+GTBP.US,D,20150706,000000,747780,875910,730560,772650,0.033333333,0
+GTBP.US,D,20150707,000000,776460,779910,650250,722910,0.066666666,0
+GTBP.US,D,20150708,000000,738210,742050,688500,726750,0,0
+GTBP.US,D,20150709,000000,734400,734400,612000,627300,0.066666666,0
+GTBP.US,D,20150710,000000,722910,722910,612000,642600,0.033333333,0
+GTBP.US,D,20150713,000000,642600,642600,508710,604350,0.066666666,0
+GTBP.US,D,20150714,000000,546960,669360,546960,632640,0.033333333,0
+GTBP.US,D,20150715,000000,642600,642600,573750,615060,0.033333333,0
+GTBP.US,D,20150716,000000,577560,627300,558450,612000,0.066666666,0
+GTBP.US,D,20150717,000000,623460,623460,508710,585210,0.033333333,0
+GTBP.US,D,20150720,000000,589050,589050,501060,535500,0.033333333,0
+GTBP.US,D,20150721,000000,573750,638760,535500,592860,0.066666666,0
+GTBP.US,D,20150722,000000,604350,612000,573750,612000,0.033333333,0
+GTBP.US,D,20150723,000000,612000,646410,573750,608160,0.033333333,0
+GTBP.US,D,20150724,000000,608160,650250,573750,608160,0.066666666,0
+GTBP.US,D,20150727,000000,577560,631110,573750,579870,0.033333333,0
+GTBP.US,D,20150728,000000,608160,612000,581400,596700,0.033333333,0
+GTBP.US,D,20150729,000000,608160,608160,581400,581400,0,0
+GTBP.US,D,20150730,000000,600510,604350,581400,592860,0.033333333,0
+GTBP.US,D,20150731,000000,596700,633420,596700,623460,0,0
+GTBP.US,D,20150803,000000,684660,684660,592860,596700,0,0
+GTBP.US,D,20150804,000000,596700,669360,596700,661710,0.033333333,0
+GTBP.US,D,20150805,000000,684660,730200,663240,707610,0.033333333,0
+GTBP.US,D,20150806,000000,726750,898860,707610,898860,0.066666666,0
+GTBP.US,D,20150807,000000,910350,975360,803250,952410,0.099999999,0
+GTBP.US,D,20150810,000000,994500,1032750,745860,765000,0.033333333,0
+GTBP.US,D,20150811,000000,677010,803250,623460,803250,0,0
+GTBP.US,D,20150812,000000,765000,765000,638760,654060,0.066666666,0
+GTBP.US,D,20150813,000000,841500,860610,631110,650250,0.033333333,0
+GTBP.US,D,20150814,000000,646410,730560,619650,654060,0.033333333,0
+GTBP.US,D,20150817,000000,669360,761160,654060,684660,0.033333333,0
+GTBP.US,D,20150818,000000,669360,699960,634950,646410,0.033333333,0
+GTBP.US,D,20150819,000000,646410,696150,646410,669360,0,0
+GTBP.US,D,20150820,000000,765000,765000,650250,688500,0.033333333,0
+GTBP.US,D,20150821,000000,688500,765000,623460,650250,0.066666666,0
+GTBP.US,D,20150824,000000,646410,661710,615810,652170,0.033333333,0
+GTBP.US,D,20150825,000000,650250,677010,612000,677010,0,0
+GTBP.US,D,20150826,000000,677010,677010,571830,604350,0.033333333,0
+GTBP.US,D,20150827,000000,646410,650250,592110,612000,0.033333333,0
+GTBP.US,D,20150828,000000,596700,638760,592860,592860,0.033333333,0
+GTBP.US,D,20150831,000000,707610,707610,596700,642600,0,0
+GTBP.US,D,20150901,000000,600510,604350,589050,589050,0,0
+GTBP.US,D,20150902,000000,608160,612000,577560,577560,0,0
+GTBP.US,D,20150903,000000,569910,765000,516360,703800,0.099999999,0
+GTBP.US,D,20150904,000000,726750,918000,688500,822360,0.099999999,0
+GTBP.US,D,20150908,000000,898860,1136010,768810,879750,0.399999996,0
+GTBP.US,D,20150909,000000,994500,994500,807060,937110,0.133333332,0
+GTBP.US,D,20150910,000000,896580,956250,841500,860610,0.133333332,0
+GTBP.US,D,20150911,000000,883560,883560,765000,822360,0.066666666,0
+GTBP.US,D,20150914,000000,881670,944760,726750,784110,0.099999999,0
+GTBP.US,D,20150915,000000,789870,910350,745860,841500,0.099999999,0
+GTBP.US,D,20150916,000000,862530,872100,765000,851430,0.066666666,0
+GTBP.US,D,20150917,000000,849150,872100,845310,845310,0.033333333,0
+GTBP.US,D,20150918,000000,849150,895050,803250,868260,0.066666666,0
+GTBP.US,D,20150921,000000,879750,879750,761160,761160,0.066666666,0
+GTBP.US,D,20150922,000000,795600,795600,726750,734400,0.033333333,0
+GTBP.US,D,20150923,000000,734400,784110,722910,765000,0.033333333,0
+GTBP.US,D,20150924,000000,841500,868260,749700,784110,0.033333333,0
+GTBP.US,D,20150925,000000,780300,795600,765000,795600,0.033333333,0
+GTBP.US,D,20150928,000000,799410,799410,726750,772650,0.033333333,0
+GTBP.US,D,20150929,000000,768810,772650,726750,761160,0.033333333,0
+GTBP.US,D,20150930,000000,761160,761160,711450,734400,0.033333333,0
+GTBP.US,D,20151001,000000,734400,753510,726750,726750,0.033333333,0
+GTBP.US,D,20151002,000000,745860,745860,615810,638760,0.066666666,0
+GTBP.US,D,20151005,000000,650250,654060,600510,612000,0.066666666,0
+GTBP.US,D,20151006,000000,734400,734400,562260,612000,0.099999999,0
+GTBP.US,D,20151007,000000,608160,612000,554610,577560,0.133333332,0
+GTBP.US,D,20151008,000000,600510,669360,585210,669360,0.033333333,0
+GTBP.US,D,20151009,000000,745860,745860,623460,631110,0.066666666,0
+GTBP.US,D,20151012,000000,634950,707610,608160,631110,0.033333333,0
+GTBP.US,D,20151013,000000,726750,726750,631110,703800,0.033333333,0
+GTBP.US,D,20151014,000000,719100,719100,642600,707610,0,0
+GTBP.US,D,20151015,000000,650250,688500,646410,688500,0,0
+GTBP.US,D,20151016,000000,688500,699960,631110,665550,0.033333333,0
+GTBP.US,D,20151019,000000,615810,669360,612000,631110,0.033333333,0
+GTBP.US,D,20151020,000000,612000,623460,573750,596700,0.033333333,0
+GTBP.US,D,20151021,000000,577560,615810,573750,612000,0.033333333,0
+GTBP.US,D,20151022,000000,612000,642600,539310,573750,0.033333333,0
+GTBP.US,D,20151023,000000,600510,600510,566100,566100,0.033333333,0
+GTBP.US,D,20151026,000000,592860,657900,573750,615810,0.033333333,0
+GTBP.US,D,20151027,000000,619650,619650,573750,573750,0.033333333,0
+GTBP.US,D,20151028,000000,573750,577560,535500,577560,0.033333333,0
+GTBP.US,D,20151029,000000,577560,600510,569910,594390,0.033333333,0
+GTBP.US,D,20151030,000000,600510,600510,535500,573750,0.033333333,0
+GTBP.US,D,20151102,000000,573750,646410,520200,646410,0.033333333,0
+GTBP.US,D,20151103,000000,646410,650250,612000,628050,0,0
+GTBP.US,D,20151104,000000,623460,623460,562260,592860,0,0
+GTBP.US,D,20151105,000000,592860,612000,562260,562260,0.033333333,0
+GTBP.US,D,20151106,000000,596700,596700,562260,573750,0,0
+GTBP.US,D,20151109,000000,573750,581400,562260,562260,0,0
+GTBP.US,D,20151110,000000,573750,612000,550800,550800,0.033333333,0
+GTBP.US,D,20151111,000000,573750,573750,497250,531660,0.099999999,0
+GTBP.US,D,20151112,000000,529770,539310,504900,516360,0.099999999,0
+GTBP.US,D,20151113,000000,516360,516360,485760,501060,0,0
+GTBP.US,D,20151116,000000,497250,569910,439860,478110,0.033333333,0
+GTBP.US,D,20151117,000000,478110,531660,443700,489600,0.033333333,0
+GTBP.US,D,20151118,000000,485760,485760,439860,470460,0.033333333,0
+GTBP.US,D,20151119,000000,459000,459000,409260,447510,0.066666666,0
+GTBP.US,D,20151120,000000,466650,554610,459000,497250,0.033333333,0
+GTBP.US,D,20151123,000000,493410,650250,478110,535500,0.066666666,0
+GTBP.US,D,20151124,000000,554610,573750,478110,516360,0,0
+GTBP.US,D,20151125,000000,520200,573750,497250,573750,0,0
+GTBP.US,D,20151127,000000,573750,573750,481950,531660,0,0
+GTBP.US,D,20151130,000000,533580,535500,531660,531660,0,0
+GTBP.US,D,20151201,000000,535500,573750,531660,573750,0,0
+GTBP.US,D,20151202,000000,535500,569910,535500,535500,0,0
+GTBP.US,D,20151203,000000,550800,566100,515610,546960,0,0
+GTBP.US,D,20151204,000000,462810,566100,459000,466650,0.033333333,0
+GTBP.US,D,20151207,000000,462810,466650,390150,459000,0,0
+GTBP.US,D,20151208,000000,459000,459000,390150,459000,0,0
+GTBP.US,D,20151209,000000,459000,470460,382500,447510,0.066666666,0
+GTBP.US,D,20151210,000000,459000,535500,459000,516360,0,0
+GTBP.US,D,20151211,000000,550800,550800,523260,550800,0,0
+GTBP.US,D,20151214,000000,550800,650250,386310,650250,0.033333333,0
+GTBP.US,D,20151216,000000,918000,918000,604350,604350,0.033333333,0
+GTBP.US,D,20151217,000000,589050,612000,313650,612000,0.066666666,0
+GTBP.US,D,20151218,000000,506430,573750,474300,573750,0.033333333,0
+GTBP.US,D,20151221,000000,497250,573750,497250,535500,0,0
+GTBP.US,D,20151222,000000,581400,589050,497250,573750,0.033333333,0
+GTBP.US,D,20151223,000000,481950,569910,481950,569910,0.033333333,0
+GTBP.US,D,20151224,000000,550800,569160,497250,567630,0,0
+GTBP.US,D,20151228,000000,566100,566100,497250,566100,0.033333333,0
+GTBP.US,D,20151229,000000,504900,564570,504900,564570,0.033333333,0
+GTBP.US,D,20151230,000000,538260,538260,420750,504810,0.033333333,0
+GTBP.US,D,20151231,000000,474300,504900,443700,489600,0.033333333,0
+GTBP.US,D,20160104,000000,477360,489600,417690,459000,0.033333333,0
+GTBP.US,D,20160105,000000,459000,459000,367200,420750,0.033333333,0
+GTBP.US,D,20160106,000000,306000,420750,306000,419220,0,0
+GTBP.US,D,20160107,000000,321300,384030,321300,374850,0.099999999,0
+GTBP.US,D,20160108,000000,336600,373320,336600,351900,0,0
+GTBP.US,D,20160111,000000,373320,420750,359550,420750,0.099999999,0
+GTBP.US,D,20160112,000000,428400,564570,428400,520200,0.033333333,0
+GTBP.US,D,20160113,000000,474300,503370,390150,436050,0.033333333,0
+GTBP.US,D,20160114,000000,382500,566100,382500,566100,0.033333333,0
+GTBP.US,D,20160115,000000,512550,520200,436050,474300,0.066666666,0
+GTBP.US,D,20160119,000000,474300,474300,420750,459000,0.066666666,0
+GTBP.US,D,20160120,000000,420750,459000,382500,419220,0.066666666,0
+GTBP.US,D,20160121,000000,426870,426870,382500,382500,0.033333333,0
+GTBP.US,D,20160122,000000,382500,382500,192780,290670,0.199999998,0
+GTBP.US,D,20160125,000000,261630,290700,221850,252450,0.166666665,0
+GTBP.US,D,20160126,000000,283050,306000,229500,235620,0.066666666,0
+GTBP.US,D,20160127,000000,244800,313650,243270,269280,0.133333332,0
+GTBP.US,D,20160128,000000,269280,298350,260100,260100,0.099999999,0
+GTBP.US,D,20160129,000000,260100,306000,260100,306000,0.099999999,0
+GTBP.US,D,20160201,000000,367200,367200,275400,276930,0.099999999,0
+GTBP.US,D,20160202,000000,287640,321300,276930,306000,0.133333332,0
+GTBP.US,D,20160203,000000,290700,302940,270810,275400,0.066666666,0
+GTBP.US,D,20160204,000000,273870,321300,273870,321300,0.099999999,0
+GTBP.US,D,20160205,000000,327420,333540,290700,306000,0.133333332,0
+GTBP.US,D,20160208,000000,306000,306000,275400,284580,0.033333333,0
+GTBP.US,D,20160209,000000,290700,304470,252450,261630,0.099999999,0
+GTBP.US,D,20160210,000000,275400,302940,229500,298350,0.233333331,0
+GTBP.US,D,20160211,000000,298350,306000,231030,231030,0.166666665,0
+GTBP.US,D,20160212,000000,231030,273870,231030,264690,0.099999999,0
+GTBP.US,D,20160216,000000,266220,275400,237150,244800,0.166666665,0
+GTBP.US,D,20160217,000000,260100,260100,195840,195840,0.266666664,0
+GTBP.US,D,20160218,000000,214200,227970,172890,205020,0.466666662,0
+GTBP.US,D,20160219,000000,220920,220920,154530,162180,0.633333327,0
+GTBP.US,D,20160222,000000,162180,183600,139230,153000,0.33333333,0
+GTBP.US,D,20160223,000000,153000,157590,130050,133380,0.33333333,0
+GTBP.US,D,20160224,000000,122400,134640,114750,114750,0.33333333,0
+GTBP.US,D,20160225,000000,134610,134610,107100,113970,0.166666665,0
+GTBP.US,D,20160226,000000,112440,114750,97920,114720,0.166666665,0
+GTBP.US,D,20160229,000000,151470,151470,114750,115320,0.299999997,0
+GTBP.US,D,20160301,000000,124650,125430,115320,115350,0.433333329,0
+GTBP.US,D,20160302,000000,115320,123930,107100,122400,0.399999996,0
+GTBP.US,D,20160303,000000,130050,130050,114780,122400,0.033333333,0
+GTBP.US,D,20160304,000000,130050,130050,100980,104040,0.33333333,0
+GTBP.US,D,20160307,000000,130050,130050,99450,111690,0.8999999909999999,0
+GTBP.US,D,20160308,000000,113220,128520,100980,100980,0.433333329,0
+GTBP.US,D,20160309,000000,107100,107100,85680,99450,0.33333333,0
+GTBP.US,D,20160310,000000,99450,99450,78030,84750,0.299999997,0
+GTBP.US,D,20160311,000000,85680,85680,62730,79560,0.366666663,0
+GTBP.US,D,20160314,000000,76500,91800,68850,68850,0.366666663,0
+GTBP.US,D,20160315,000000,76500,76500,61200,75720,0.533333328,0
+GTBP.US,D,20160316,000000,76500,76500,64260,64260,0.866666658,0
+GTBP.US,D,20160317,000000,64260,76500,62730,62730,0.366666663,0
+GTBP.US,D,20160318,000000,71910,76500,64260,64260,0.266666664,0
+GTBP.US,D,20160321,000000,78030,78030,64260,65790,0.299999997,0
+GTBP.US,D,20160322,000000,70350,70350,64260,68850,0.299999997,0
+GTBP.US,D,20160323,000000,73440,74970,63570,74970,0.399999996,0
+GTBP.US,D,20160324,000000,71910,84150,68850,84150,0.799999992,0
+GTBP.US,D,20160328,000000,91800,145350,88740,119370,1.933333314,0
+GTBP.US,D,20160329,000000,139230,139230,100980,107100,1.66666665,0
+GTBP.US,D,20160330,000000,113220,122400,99450,100980,0.766666659,0
+GTBP.US,D,20160331,000000,94860,99450,73440,79560,0.733333326,0
+GTBP.US,D,20160401,000000,81840,91800,79560,91800,0.33333333,0
+GTBP.US,D,20160404,000000,91800,99450,79560,84150,0.399999996,0
+GTBP.US,D,20160405,000000,82620,93210,82620,84150,0.399999996,0
+GTBP.US,D,20160406,000000,76500,87210,73440,76500,0.799999992,0
+GTBP.US,D,20160407,000000,61200,81090,61200,70380,0.166666665,0
+GTBP.US,D,20160408,000000,71910,76500,68850,68850,0.466666662,0
+GTBP.US,D,20160411,000000,74970,74970,62730,70380,0.799999992,0
+GTBP.US,D,20160412,000000,76500,82620,68850,82620,0.866666658,0
+GTBP.US,D,20160413,000000,88740,88740,76500,79560,0.99999999,0
+GTBP.US,D,20160414,000000,81090,99450,76500,91800,1.166666655,0
+GTBP.US,D,20160415,000000,99450,99450,78300,81840,0.966666657,0
+GTBP.US,D,20160418,000000,81840,83370,74370,76500,1.266666654,0
+GTBP.US,D,20160419,000000,75570,79560,73440,73590,0.599999994,0
+GTBP.US,D,20160420,000000,76470,78030,73440,78030,0.99999999,0
+GTBP.US,D,20160421,000000,74970,78030,74970,78030,0.499999995,0
+GTBP.US,D,20160422,000000,78030,78030,71910,76500,0.466666662,0
+GTBP.US,D,20160425,000000,76500,78120,72840,72840,0.33333333,0
+GTBP.US,D,20160426,000000,71910,76500,71910,73440,0.33333333,0
+GTBP.US,D,20160427,000000,76500,82470,73440,80940,0.566666661,0
+GTBP.US,D,20160428,000000,76500,76500,73590,76500,0.099999999,0
+GTBP.US,D,20160429,000000,74970,84900,73440,74970,0.499999995,0
+GTBP.US,D,20160502,000000,73440,76500,68850,72240,0.533333328,0
+GTBP.US,D,20160503,000000,73440,73440,68850,68850,0.633333327,0
+GTBP.US,D,20160504,000000,68850,68850,61350,65790,0.299999997,0
+GTBP.US,D,20160505,000000,68850,68850,64440,68850,0.566666661,0
+GTBP.US,D,20160506,000000,68850,68850,62430,64260,0.466666662,0
+GTBP.US,D,20160509,000000,68850,68850,63660,65790,0.299999997,0
+GTBP.US,D,20160510,000000,65790,65790,59670,65790,0.533333328,0
+GTBP.US,D,20160511,000000,61200,63330,53550,62700,0.833333325,0
+GTBP.US,D,20160512,000000,62730,62730,53550,61200,0.766666659,0
+GTBP.US,D,20160513,000000,39180,61200,39180,61200,0.066666666,0
+GTBP.US,D,20160516,000000,59670,59670,48780,59670,0.166666665,0
+GTBP.US,D,20160520,000000,50490,62730,50490,61200,0.66666666,0
+GTBP.US,D,20160526,000000,52770,59490,52770,59490,0.166666665,0
+GTBP.US,D,20160527,000000,59490,59490,53580,56610,0.233333331,0
+GTBP.US,D,20160603,000000,54780,59520,54780,59520,0.233333331,0
+GTBP.US,D,20160606,000000,59520,59520,53550,59520,0.733333326,0
+GTBP.US,D,20160607,000000,58890,68850,50940,61200,2.133333312,0
+GTBP.US,D,20160621,000000,59670,67320,55830,61890,4.7666666189999995,0
+GTBP.US,D,20160623,000000,60420,64560,58140,59670,2.466666642,0
+GTBP.US,D,20160624,000000,62340,65340,55860,59670,1.566666651,0
+GTBP.US,D,20160708,000000,52020,55080,48180,49710,1.199999988,0
+GTBP.US,D,20160711,000000,53550,53550,46650,46650,1.66666665,0
+GTBP.US,D,20160712,000000,52020,52170,46650,48180,1.533333318,0
+GTBP.US,D,20160713,000000,49260,49260,44370,48930,1.33333332,0
+GTBP.US,D,20160714,000000,48960,53550,45900,48480,2.233333311,0
+GTBP.US,D,20160715,000000,48180,52020,47430,48960,1.266666654,0
+GTBP.US,D,20160718,000000,48960,50490,45900,45900,1.099999989,0
+GTBP.US,D,20160719,000000,48960,48960,44400,45900,2.66666664,0
+GTBP.US,D,20160720,000000,48960,48960,45120,48960,2.099999979,0
+GTBP.US,D,20160721,000000,48180,48960,45210,47790,1.766666649,0
+GTBP.US,D,20160722,000000,48960,53550,45900,48480,2.099999979,0
+GTBP.US,D,20160725,000000,51240,56610,44370,47430,9.33333324,0
+GTBP.US,D,20160726,000000,47430,47430,22950,41280,6.6666666,0
+GTBP.US,D,20160727,000000,38250,38250,27540,38250,1.66666665,0
+GTBP.US,D,20160728,000000,38220,38220,28305,29146.5,4.033333293,0
+GTBP.US,D,20160729,000000,29146.5,32130,22950,29070,4.099999959,0
+GTBP.US,D,20160801,000000,29835,30600,23715,26010,4.466666622,0
+GTBP.US,D,20160802,000000,29070,29070,23103,23103,1.966666647,0
+GTBP.US,D,20160803,000000,25857,25857,22950,23256,2.433333309,0
+GTBP.US,D,20160804,000000,27540,27540,23103,25857,1.466666652,0
+GTBP.US,D,20160805,000000,27387,27387,25398,26163,0.799999992,0
+GTBP.US,D,20160808,000000,26010,30450,26010,27540,1.66666665,0
+GTBP.US,D,20160809,000000,30210,30210,26316,26928,1.366666653,0
+GTBP.US,D,20160810,000000,26928,27540,26316,26928,0.566666661,0
+GTBP.US,D,20160811,000000,28305,30210,26928,29070,0.833333325,0
+GTBP.US,D,20160812,000000,29070,30600,29070,30600,1.33333332,0
+GTBP.US,D,20160815,000000,30600,38160,30600,35190,1.633333317,0
+GTBP.US,D,20160816,000000,36720,44070,35190,42840,4.266666624,0
+GTBP.US,D,20160817,000000,43680,45600,34380,35280,3.266666634,0
+GTBP.US,D,20160818,000000,38250,38250,33660,34710,1.166666655,0
+GTBP.US,D,20160819,000000,36720,36720,34710,36720,0.599999994,0
+GTBP.US,D,20160822,000000,38250,38250,32130,35340,0.933333324,0
+GTBP.US,D,20160823,000000,35340,36720,32880,32880,0.499999995,0
+GTBP.US,D,20160824,000000,33090,34890,30600,33660,1.233333321,0
+GTBP.US,D,20160825,000000,32880,33660,30600,33060,0.766666659,0
+GTBP.US,D,20160826,000000,33660,33660,28305,29835,1.433333319,0
+GTBP.US,D,20160829,000000,30600,31980,27540,27693,1.233333321,0
+GTBP.US,D,20160830,000000,27540,30600,27540,27540,0.866666658,0
+GTBP.US,D,20160831,000000,30960,32130,29070,30600,0.733333326,0
+GTBP.US,D,20160901,000000,32880,32880,29070,30600,0.33333333,0
+GTBP.US,D,20160902,000000,33660,33660,30750,32130,0.366666663,0
+GTBP.US,D,20160906,000000,32880,34410,29070,29376,1.733333316,0
+GTBP.US,D,20160907,000000,29376,31440,29376,30600,0.199999998,0
+GTBP.US,D,20160908,000000,32520,32520,30600,30930,0.833333325,0
+GTBP.US,D,20160909,000000,30900,33510,30600,32100,0.733333326,0
+GTBP.US,D,20160912,000000,33060,33060,30600,32130,1.033333323,0
+GTBP.US,D,20160913,000000,32130,32130,29835,30600,0.399999996,0
+GTBP.US,D,20160914,000000,30750,31350,29835,29911.5,0.966666657,0
+GTBP.US,D,20160915,000000,30600,30600,29835,29835,0.433333329,0
+GTBP.US,D,20160916,000000,30600,30600,29223,30600,0.266666664,0
+GTBP.US,D,20160919,000000,34410,34410,26392.5,29016.3,0.233333331,0
+GTBP.US,D,20160920,000000,28335.6,30450,28335.6,29054.7,0.099999999,0
+GTBP.US,D,20160921,000000,31350,31350,28381.5,29146.5,0.266666664,0
+GTBP.US,D,20160922,000000,29146.5,29146.5,27555.3,29146.5,0.366666663,0
+GTBP.US,D,20160923,000000,30420,30600,29146.5,30600,0.099999999,0
+GTBP.US,D,20160926,000000,30990,30990,29146.5,30600,0.199999998,0
+GTBP.US,D,20160927,000000,30600,30600,28305,28305,0.833333325,0
+GTBP.US,D,20160928,000000,28764,29070,26010,26010,0.699999993,0
+GTBP.US,D,20160929,000000,26025.3,30600,26025.3,29070,0.599999994,0
+GTBP.US,D,20160930,000000,27096.3,29070,27096.3,28305,0.099999999,0
+GTBP.US,D,20161003,000000,28305,29070,26775,27723.6,0.433333329,0
+GTBP.US,D,20161004,000000,27693,28121.4,26010,27540,1.266666654,0
+GTBP.US,D,20161005,000000,27157.5,27540,26316,27540,0.399999996,0
+GTBP.US,D,20161006,000000,27540,27540,26010,27157.5,0.399999996,0
+GTBP.US,D,20161007,000000,26010,27540,26010,27540,0.699999993,0
+GTBP.US,D,20161010,000000,30210,32880,27157.5,29929.8,2.233333311,0
+GTBP.US,D,20161011,000000,30450,32880,26086.5,29070,2.033333313,0
+GTBP.US,D,20161012,000000,29070,29070,24143.4,24498.3,2.799999972,0
+GTBP.US,D,20161013,000000,25704,25857,20119.5,22950,1.466666652,0
+GTBP.US,D,20161014,000000,22950,25245,22644,24480,0.699999993,0
+GTBP.US,D,20161017,000000,25245,25841.7,24480,24480,0.233333331,0
+GTBP.US,D,20161018,000000,25857,25857,22950,22950,1.066666656,0
+GTBP.US,D,20161019,000000,24480,28305,22950,26010,1.266666654,0
+GTBP.US,D,20161020,000000,26010,29070,26010,27540,1.399999986,0
+GTBP.US,D,20161021,000000,27540,27540,24939,26622,0.833333325,0
+GTBP.US,D,20161024,000000,24495.3,26622,22032,22185,1.766666649,0
+GTBP.US,D,20161025,000000,26010,26316,22185,23637,1.633333317,0
+GTBP.US,D,20161026,000000,24464.7,24464.7,22185,22185,1.633333317,0
+GTBP.US,D,20161027,000000,23041.8,23407.5,21726,22773.9,0.766666659,0
+GTBP.US,D,20161028,000000,22873.5,24464.7,21420,21420,1.233333321,0
+GTBP.US,D,20161031,000000,23562,23562,18360,20655,1.466666652,0
+GTBP.US,D,20161101,000000,22644,22644,16830,17595,1.6999999829999999,0
+GTBP.US,D,20161102,000000,16830,18360,12833.7,12922.5,3.66666663,0
+GTBP.US,D,20161103,000000,14060.7,16065,12240,15070.5,2.199999978,0
+GTBP.US,D,20161104,000000,16830,19890,14152.5,16830,1.899999981,0
+GTBP.US,D,20161107,000000,19890,21420,16830,21420,1.533333318,0
+GTBP.US,D,20161108,000000,26775,30600,22950,27081,5.033333283,0
+GTBP.US,D,20161109,000000,27540,30600,23562,24786,1.833333315,0
+GTBP.US,D,20161110,000000,24767.7,29068.5,12270.6,12270.6,6.7999999319999995,0
+GTBP.US,D,20161111,000000,16830,26775,15300,19125,4.099999959,0
+GTBP.US,D,20161114,000000,24021,26775,19140.3,21420,2.266666644,0
+GTBP.US,D,20161115,000000,21420,22950,21420,22185,0.799999992,0
+GTBP.US,D,20161116,000000,22950,22950,18360,19614.6,0.966666657,0
+GTBP.US,D,20161117,000000,19614.6,22971.3,18360,18360,0.566666661,0
+GTBP.US,D,20161118,000000,21420,21420,18360,20655,0.633333327,0
+GTBP.US,D,20161121,000000,19706.4,20655,19507.5,19507.5,0.66666666,0
+GTBP.US,D,20161122,000000,19890,19890,15300,16065,2.66666664,0
+GTBP.US,D,20161123,000000,18360,18360,15300,15300,1.7999999819999999,0
+GTBP.US,D,20161125,000000,15300,19890,15300,18360,0.433333329,0
+GTBP.US,D,20161128,000000,18360,19890,16830,19874.7,0.699999993,0
+GTBP.US,D,20161129,000000,20655,21420,19890,20012.4,1.566666651,0
+GTBP.US,D,20161130,000000,19890,20196,17212.5,17212.5,1.233333321,0
+GTBP.US,D,20161201,000000,18360,18360,17212.5,18360,0.599999994,0
+GTBP.US,D,20161202,000000,17227.8,18360,17227.8,18084.6,0.799999992,0
+GTBP.US,D,20161205,000000,17227.8,20196,16830,16830,0.833333325,0
+GTBP.US,D,20161206,000000,18191.7,18191.7,16830,17732.7,0.533333328,0
+GTBP.US,D,20161207,000000,18352.2,18352.2,15930.3,16646.4,1.133333322,0
+GTBP.US,D,20161208,000000,16830,16830,15376.5,16712.1,1.266666654,0
+GTBP.US,D,20161209,000000,16677,18513,15376.5,16830,0.633333327,0
+GTBP.US,D,20161212,000000,16585.2,18666,16065,16141.5,0.966666657,0
+GTBP.US,D,20161213,000000,16065,16524,16065,16065,1.633333317,0
+GTBP.US,D,20161214,000000,16065,16447.5,15300,15300,1.066666656,0
+GTBP.US,D,20161215,000000,15300,16141.5,15300,15606,0.233333331,0
+GTBP.US,D,20161216,000000,15606,16447.5,15315.3,15361.2,0.233333331,0
+GTBP.US,D,20161219,000000,15361.2,17595,15300,16416.9,1.933333314,0
+GTBP.US,D,20161220,000000,16822.2,17442,15468.3,15912,1.433333319,0
+GTBP.US,D,20161221,000000,15468.3,17059.5,15300,15300,1.266666654,0
+GTBP.US,D,20161222,000000,16524,16524,15300,15300,0.933333324,0
+GTBP.US,D,20161223,000000,15912,16830,13770,15759,1.933333314,0
+GTBP.US,D,20161227,000000,15743.7,16218,14244.3,15238.8,1.233333321,0
+GTBP.US,D,20161228,000000,16814.7,16814.7,14229,16065,1.133333322,0
+GTBP.US,D,20161229,000000,15300,16049.7,14535,14535,1.266666654,0
+GTBP.US,D,20161230,000000,15284.7,15284.7,13877.1,14259.6,0.8999999909999999,0
+GTBP.US,D,20170103,000000,16677,17595,14841,17595,1.733333316,0
+GTBP.US,D,20170104,000000,19507.5,20257.2,15300,16860.6,1.099999989,0
+GTBP.US,D,20170105,000000,18360,22950,17289,19905.3,2.766666639,0
+GTBP.US,D,20170106,000000,21435.3,22950,20027.7,22327.2,1.766666649,0
+GTBP.US,D,20170109,000000,24411,29070,22330.2,28152,5.766666609,0
+GTBP.US,D,20170110,000000,30600,40140,27540,34410,8.066666586,0
+GTBP.US,D,20170111,000000,35940,36420,27540,30450,4.33333329,0
+GTBP.US,D,20170112,000000,30210,36720,30210,35190,3.566666631,0
+GTBP.US,D,20170113,000000,36720,38250,33660,34350,3.866666628,0
+GTBP.US,D,20170117,000000,34350,35190,22032,22950,12.599999874,0
+GTBP.US,D,20170118,000000,23447.1,24480,14688,18360,35.933332974,0
+GTBP.US,D,20170119,000000,20655,20655,13005,13953.6,45.133332882,0
+GTBP.US,D,20170120,000000,18360,18360,12469.5,12852,27.099999729,0
+GTBP.US,D,20170123,000000,13693.5,13840.5,11781,12240,23.699999763,0
+GTBP.US,D,20170124,000000,12469.5,14535,11934,13770,14.299999857,0
+GTBP.US,D,20170125,000000,13770,15147,12419.1,12781.5,8.566666581,0
+GTBP.US,D,20170126,000000,13005,13770,12240,12546,13.199999867999999,0
+GTBP.US,D,20170127,000000,13770,13770,12240,12331.8,6.433333269,0
+GTBP.US,D,20170130,000000,13005,13770,11169,11934,11.266666554,0
+GTBP.US,D,20170131,000000,11628,11698.5,11016,11628,4.933333284,0
+GTBP.US,D,20170201,000000,11398.5,13739.4,11016,12240,3.5999999639999998,0
+GTBP.US,D,20170202,000000,13617,13617,11031.3,11322,4.399999956,0
+GTBP.US,D,20170203,000000,11475,11872.8,10939.5,11459.7,5.066666616,0
+GTBP.US,D,20170206,000000,11459.7,11934,10710,11245.5,8.166666585,0
+GTBP.US,D,20170207,000000,11322,11322,9348.3,9902.1,14.233333191,0
+GTBP.US,D,20170208,000000,10006.2,10557,9180,9180,11.133333222,0
+GTBP.US,D,20170209,000000,9180,9486,8415,9027,4.533333288,0
+GTBP.US,D,20170210,000000,9027,9027,8200.8,8415,7.699999923,0
+GTBP.US,D,20170213,000000,8721,9180,7650,7650,16.799999832,0
+GTBP.US,D,20170214,000000,8415,8415,6732,6747.3,7.766666589,0
+GTBP.US,D,20170215,000000,8246.7,8246.7,6273,6732,11.033333223,0
+GTBP.US,D,20170216,000000,7650,7650,6364.8,6364.8,7.599999924,0
+GTBP.US,D,20170217,000000,6479.4,7344,6288.3,6946.2,8.866666578,0
+GTBP.US,D,20170221,000000,7114.5,8721,6426,6579,26.799999732,0
+GTBP.US,D,20170222,000000,7497,7497,6120,6579,17.766666489,0
+GTBP.US,D,20170223,000000,6579,7038,6120,6242.4,9.633333237,0
+GTBP.US,D,20170224,000000,6242.4,7099.2,5967,6120,14.566666521,0
+GTBP.US,D,20170227,000000,6196.5,6579,4819.5,4819.5,23.366666433,0
+GTBP.US,D,20170228,000000,5584.5,5584.5,3978,4437,18.566666481,0
+GTBP.US,D,20170301,000000,4743,5355,4437,5049,13.133333202,0
+GTBP.US,D,20170302,000000,5355,5676.3,4819.5,4896,17.099999829,0
+GTBP.US,D,20170303,000000,5331.9,5339.7,4437,5339.7,17.266666494,0
+GTBP.US,D,20170306,000000,5339.7,5814,4437,5049,17.399999826,0
+GTBP.US,D,20170307,000000,5186.7,5186.7,4590,4743,4.166666625,0
+GTBP.US,D,20170308,000000,4743,5049,4559.4,4825.5,9.433333239,0
+GTBP.US,D,20170309,000000,4825.5,4896,4437,4437,5.099999949,0
+GTBP.US,D,20170310,000000,4437,4743,4054.5,4054.5,9.599999904,0
+GTBP.US,D,20170313,000000,3959.7,4360.5,3636.9,3748.5,5.799999942,0
+GTBP.US,D,20170314,000000,3672,3748.5,3044.7,3136.5,41.266666254,0
+GTBP.US,D,20170315,000000,3136.5,3519,3136.5,3366,9.633333237,0
+GTBP.US,D,20170316,000000,3473.1,3473.1,2769.3,2851.8,13.233333201,0
+GTBP.US,D,20170317,000000,2861.1,2876.4,1851.3,2295,79.466665872,0
+GTBP.US,D,20170320,000000,2440.2,4100.4,2279.7,3779.1,93.39999906599999,0
+GTBP.US,D,20170321,000000,3825,4941.9,2922.3,3672,139.466665272,0
+GTBP.US,D,20170322,000000,3672,4054.5,3060,3075.3,33.099999669,0
+GTBP.US,D,20170323,000000,3587.7,3733.2,2677.5,2754,73.06666593599999,0
+GTBP.US,D,20170324,000000,2799.9,2845.8,2034.9,2432.7,63.3333327,0
+GTBP.US,D,20170327,000000,2180.1,2180.1,1530,2004.3,57.866666088,0
+GTBP.US,D,20170328,000000,2233.8,2233.8,1530,2065.5,37.099999629,0
+GTBP.US,D,20170329,000000,2065.5,2142,1836,2019.6,13.466666532,0
+GTBP.US,D,20170330,000000,2218.5,2218.5,1989,2065.5,7.866666588,0
+GTBP.US,D,20170331,000000,2295,2295,1836,1943.1,12.833333205,0
+GTBP.US,D,20170403,000000,1920,2057.7,1683,1774.8,21.99999978,0
+GTBP.US,D,20170404,000000,1820.7,5492.7,1820.7,5049,313.599996864,0
+GTBP.US,D,20170405,000000,5584.5,5814,3060,3136.5,163.133331702,0
+GTBP.US,D,20170406,000000,3128.7,3151.8,2448,2448,52.833332805,0
+GTBP.US,D,20170407,000000,2983.5,4131,2478.6,3595.5,106.199998938,0
+GTBP.US,D,20170410,000000,4590,4590,2937.6,3136.5,47.866666187999996,0
+GTBP.US,D,20170411,000000,3427.2,3595.5,2968.2,3366,26.366666403,0
+GTBP.US,D,20170412,000000,3213,3672,3060,3213,31.733333016,0
+GTBP.US,D,20170413,000000,3289.5,3519,3060,3060,14.933333184,0
+GTBP.US,D,20170417,000000,3060,3274.2,2738.7,2907,19.966666467,0
+GTBP.US,D,20170418,000000,2907,3298.8,2769.3,3060,8.933333244,0
+GTBP.US,D,20170419,000000,3060,3213,2815.2,2983.5,9.933333234,0
+GTBP.US,D,20170420,000000,3060,3060,2815.2,2937.6,6.199999938,0
+GTBP.US,D,20170421,000000,2907,2937.6,2784.6,2876.4,4.833333285,0
+GTBP.US,D,20170424,000000,2876.4,3121.2,2555.1,2907,25.866666408,0
+GTBP.US,D,20170425,000000,2876.4,3014.1,2524.5,2769.3,7.399999926,0
+GTBP.US,D,20170426,000000,2769.3,2769.3,2601,2769.3,6.066666606,0
+GTBP.US,D,20170427,000000,2769.3,2769.3,2310.3,2585.7,8.833333245,0
+GTBP.US,D,20170428,000000,2356.2,2585.7,2295,2553.6,5.299999947,0
+GTBP.US,D,20170501,000000,2570.4,2585.7,2295,2371.5,15.533333178,0
+GTBP.US,D,20170502,000000,2371.5,2555.1,2142,2509.2,11.33333322,0
+GTBP.US,D,20170503,000000,2524.5,2698.8,2249.1,2448,11.33333322,0
+GTBP.US,D,20170504,000000,2371.5,2448,2218.5,2295,4.299999957,0
+GTBP.US,D,20170505,000000,2325.6,2402.1,2295,2386.8,3.733333296,0
+GTBP.US,D,20170508,000000,2386.8,2402.1,2142,2402.1,7.166666595,0
+GTBP.US,D,20170509,000000,2402.1,2448,2203.2,2203.2,2.466666642,0
+GTBP.US,D,20170510,000000,2233.8,2616.3,2203.2,2463.3,3.699999963,0
+GTBP.US,D,20170511,000000,2448,2601,2249.1,2371.5,5.99999994,0
+GTBP.US,D,20170512,000000,2601,2830.5,2567.4,2677.5,6.5999999339999995,0
+GTBP.US,D,20170515,000000,2830.5,2830.5,2677.5,2799.9,3.866666628,0
+GTBP.US,D,20170516,000000,2601,3060,2601,2677.5,4.3666666229999995,0
+GTBP.US,D,20170517,000000,2815.2,2907,2677.5,2845.8,5.366666613,0
+GTBP.US,D,20170518,000000,2845.8,2845.8,2601,2662.2,4.033333293,0
+GTBP.US,D,20170519,000000,2660.7,2677.5,2142,2499.9,5.99999994,0
+GTBP.US,D,20170522,000000,2539.8,2968.2,2218.5,2448,5.133333282,0
+GTBP.US,D,20170523,000000,2402.1,2570.4,2233.8,2295,3.933333294,0
+GTBP.US,D,20170524,000000,2371.5,2861.1,2295,2509.2,8.066666586,0
+GTBP.US,D,20170525,000000,2507.7,2708.1,2218.5,2356.2,11.733333216,0
+GTBP.US,D,20170526,000000,2356.2,2359.2,2050.2,2279.7,14.499999855,0
+GTBP.US,D,20170530,000000,2279.7,2279.7,1989,2004.3,9.833333235,0
+GTBP.US,D,20170531,000000,2004.3,2065.5,1836,1970.7,17.366666493,0
+GTBP.US,D,20170601,000000,1973.7,1989,1866.6,1901.7,7.399999926,0
+GTBP.US,D,20170602,000000,1989,1989,1683,1927.8,6.9999999299999995,0
+GTBP.US,D,20170605,000000,1958.4,1958.4,1698.3,1713.6,5.266666614,0
+GTBP.US,D,20170606,000000,1836,2340.9,1836,1989,9.799999902,0
+GTBP.US,D,20170607,000000,2203.2,2218.5,1989,2142,5.066666616,0
+GTBP.US,D,20170608,000000,2142,2142,1927.8,1927.8,2.166666645,0
+GTBP.US,D,20170609,000000,2111.4,2111.4,1912.5,1989,7.166666595,0
+GTBP.US,D,20170612,000000,2019.6,2142,1912.5,2142,9.466666572,0
+GTBP.US,D,20170613,000000,2142,2371.5,1912.5,2142,11.466666552,0
+GTBP.US,D,20170614,000000,2126.7,2142,1836,1836,26.233333071,0
+GTBP.US,D,20170615,000000,1912.5,1989,1744.2,1989,27.533333058,0
+GTBP.US,D,20170616,000000,1973.7,2295,1912.5,2295,10.566666561,0
+GTBP.US,D,20170619,000000,2432.7,2432.7,1989,2157.3,7.633333257,0
+GTBP.US,D,20170620,000000,2371.5,2371.5,2004.3,2080.8,4.833333285,0
+GTBP.US,D,20170621,000000,2126.7,2126.7,1903.2,2050.2,6.233333271,0
+GTBP.US,D,20170622,000000,2142,2279.7,1989,2065.5,15.266666514,0
+GTBP.US,D,20170623,000000,2142,2264.4,2080.8,2218.5,2.866666638,0
+GTBP.US,D,20170626,000000,2080.8,4437,2080.8,4131,213.033331203,0
+GTBP.US,D,20170627,000000,4505.7,4513.5,2861.1,3060,87.199999128,0
+GTBP.US,D,20170628,000000,3519,3595.5,2830.5,2979,27.466666392,0
+GTBP.US,D,20170629,000000,2983.5,3136.5,2448,2723.4,43.3333329,0
+GTBP.US,D,20170630,000000,2723.4,2738.7,2325.6,2601,11.733333216,0
+GTBP.US,D,20170703,000000,2677.5,3213,2677.5,2754,6.533333268,0
+GTBP.US,D,20170705,000000,3213,3213,2754,3060,29.799999702,0
+GTBP.US,D,20170706,000000,3197.7,3350.7,2815.2,2907,31.266666353999998,0
+GTBP.US,D,20170707,000000,3213,3213,2784.6,2922.3,5.166666615,0
+GTBP.US,D,20170710,000000,3044.7,3044.7,2830.5,2861.1,16.266666504,0
+GTBP.US,D,20170711,000000,3060,3060,2784.6,2937.6,4.233333291,0
+GTBP.US,D,20170712,000000,3060,3060,2830.5,2830.5,9.099999909,0
+GTBP.US,D,20170713,000000,3060,3060,2830.5,2948.4,5.399999946,0
+GTBP.US,D,20170714,000000,2983.5,2983.5,2845.8,2952.9,5.133333282,0
+GTBP.US,D,20170717,000000,3044.7,3672,2907,3366,36.433332969,0
+GTBP.US,D,20170718,000000,3295.5,3366,3060,3366,5.733333276,0
+GTBP.US,D,20170719,000000,3519,3519,3060,3213,5.566666611,0
+GTBP.US,D,20170720,000000,3320.1,3320.1,2983.5,3060,5.366666613,0
+GTBP.US,D,20170721,000000,3289.5,3289.5,3060,3207,5.866666608,0
+GTBP.US,D,20170724,000000,3320.1,3320.1,2907,3075.3,5.933333274,0
+GTBP.US,D,20170725,000000,3289.5,3366,2952.9,3213,9.9999999,0
+GTBP.US,D,20170726,000000,3136.5,3213,2907,3044.7,12.66666654,0
+GTBP.US,D,20170727,000000,3174.6,3213,2907,3058.5,19.366666473,0
+GTBP.US,D,20170728,000000,3060,3978,2922.3,3534.3,41.799999582,0
+GTBP.US,D,20170731,000000,3519,3978,3304.8,3366,9.866666568,0
+GTBP.US,D,20170801,000000,3618.3,4727.7,3618.3,4278,74.866665918,0
+GTBP.US,D,20170802,000000,4620.6,5508,4284,5508,115.499998845,0
+GTBP.US,D,20170803,000000,5821.5,7022.7,5676.3,6058.8,146.766665199,0
+GTBP.US,D,20170804,000000,6142.8,6196.5,5217.3,6120,62.233332711,0
+GTBP.US,D,20170807,000000,6548.4,6839.1,5355,5362.5,63.499999365,0
+GTBP.US,D,20170808,000000,5569.2,6074.1,5431.5,5661,28.599999714,0
+GTBP.US,D,20170809,000000,5752.8,6563.7,5584.5,6058.8,32.533333008,0
+GTBP.US,D,20170810,000000,6540.6,6655.5,6165.9,6273,16.733333166,0
+GTBP.US,D,20170811,000000,6426,8262,6211.8,8078.4,66.533332668,0
+GTBP.US,D,20170814,000000,8950.5,13005,8491.5,13005,137.599998624,0
+GTBP.US,D,20170815,000000,13685.7,16524,9945,15070.5,113.299998867,0
+GTBP.US,D,20170816,000000,15453,18819,11888.1,14382,134.599998654,0
+GTBP.US,D,20170817,000000,16065,18191.7,13617,14076,82.66666584,0
+GTBP.US,D,20170818,000000,13158,13464,9486,9639,157.366665093,0
+GTBP.US,D,20170821,000000,9180,9180,6120,6936,37.33333296,0
+GTBP.US,D,20170822,000000,6349.5,6630,3524.1,4029,139.633331937,0
+GTBP.US,D,20170823,000000,3394.2,3825,2932.5,3442.5,92.733332406,0
+GTBP.US,D,20170824,000000,3213,4794,3213,4437,63.66666603,0
+GTBP.US,D,20170825,000000,4437,6012.9,4437,5865,98.733332346,0
+GTBP.US,D,20170828,000000,5870.1,9817.5,5870.1,7777.5,107.133332262,0
+GTBP.US,D,20170829,000000,7548,8670,5865,7369.5,62.633332707,0
+GTBP.US,D,20170830,000000,8098.8,8109,6885,7532.7,22.099999779,0
+GTBP.US,D,20170831,000000,8032.5,8226.3,6890.1,7905,33.199999668,0
+GTBP.US,D,20170901,000000,8226.3,8226.3,7267.5,7650,28.533333048,0
+GTBP.US,D,20170905,000000,7318.5,7599,4845,5599.8,85.366665813,0
+GTBP.US,D,20170906,000000,5482.5,5482.5,4488,5105.1,67.266665994,0
+GTBP.US,D,20170907,000000,4972.5,5202,3774,4284,156.366665103,0
+GTBP.US,D,20170908,000000,4207.5,4885.8,3876,4324.8,72.66666594,0
+GTBP.US,D,20170911,000000,4227.9,4437,3422.1,3646.5,108.633332247,0
+GTBP.US,D,20170912,000000,3442.5,4105.5,2988.6,3085.5,188.866664778,0
+GTBP.US,D,20170913,000000,3289.5,3493.5,2861.1,3084.9,123.99999876,0
+GTBP.US,D,20170914,000000,3085.5,3315,3054.9,3213,105.89999894099999,0
+GTBP.US,D,20170915,000000,3289.5,3417,2983.5,3060,93.466665732,0
+GTBP.US,D,20170918,000000,2947.8,3162,2448,2703,139.933331934,0
+GTBP.US,D,20170919,000000,2652,2958,2652,2805,88.16666578499999,0
+GTBP.US,D,20170920,000000,3060,3672,2805,2907,67.133332662,0
+GTBP.US,D,20170921,000000,2958,3238.5,2881.5,3085.5,70.233332631,0
+GTBP.US,D,20170922,000000,3095.7,3238.5,2963.1,3162,71.89999928099999,0
+GTBP.US,D,20170925,000000,3162,3238.5,2958,3009,84.133332492,0
+GTBP.US,D,20170926,000000,3009,3009,2601,2764.2,77.299999227,0
+GTBP.US,D,20170927,000000,2670,2764.2,2646.9,2657.1,85.799999142,0
+GTBP.US,D,20170928,000000,2677.5,2754,2167.5,2376.6,115.566665511,0
+GTBP.US,D,20170929,000000,2381.4,2805,2381.4,2580.6,66.96666599699999,0
+GTBP.US,D,20171002,000000,2626.5,2871.3,2555.1,2856,82.933332504,0
+GTBP.US,D,20171003,000000,2881.5,2958,2667.3,2795.7,45.433332879,0
+GTBP.US,D,20171004,000000,2830.5,2907,2626.5,2631.6,51.099999489,0
+GTBP.US,D,20171005,000000,2677.5,2703,2560.2,2652,51.933332813999996,0
+GTBP.US,D,20171006,000000,2601,2697.9,2407.2,2550,51.66666615,0
+GTBP.US,D,20171009,000000,2550,2550,2091,2244,103.033332303,0
+GTBP.US,D,20171010,000000,2269.5,2550,2198.1,2320.5,99.79999900199999,0
+GTBP.US,D,20171011,000000,2417.4,2417.4,2147.1,2167.5,87.699999123,0
+GTBP.US,D,20171012,000000,2160,2320.5,2096.1,2289,63.966666027,0
+GTBP.US,D,20171013,000000,2320.5,3468,2320.5,3014.1,153.3333318,0
+GTBP.US,D,20171016,000000,3315,3315,3060,3082.2,60.533332728,0
+GTBP.US,D,20171017,000000,3519,3519,3192.6,3243.6,42.366666243,0
+GTBP.US,D,20171018,000000,3264,3621,3264,3468,150.033331833,0
+GTBP.US,D,20171019,000000,3493.5,3544.5,3473.1,3539.4,54.833332784999996,0
+GTBP.US,D,20171020,000000,3595.5,3850.5,3493.5,3564.9,56.833332765,0
+GTBP.US,D,20171023,000000,3672,3672,2958,3223.2,92.799999072,0
+GTBP.US,D,20171024,000000,3243.6,3468,3054.9,3304.8,52.799999471999996,0
+GTBP.US,D,20171025,000000,3187.5,3414.6,3054.9,3182.4,49.33333284,0
+GTBP.US,D,20171026,000000,3111,3213,2779.5,2907,52.099999479,0
+GTBP.US,D,20171027,000000,2830.5,2881.5,2652,2810.1,38.33333295,0
+GTBP.US,D,20171030,000000,2876.4,2901.9,2662.2,2901.9,40.799999592,0
+GTBP.US,D,20171031,000000,2856,3060,2703,3009,29.733333036,0
+GTBP.US,D,20171101,000000,3044.7,3162,2646.9,2810.1,31.366666353,0
+GTBP.US,D,20171102,000000,2876.4,2932.5,2703,2927.4,20.199999798,0
+GTBP.US,D,20171103,000000,2922.3,2958,2728.5,2907,28.466666382,0
+GTBP.US,D,20171106,000000,2901.9,2907,2805,2805,34.833332985,0
+GTBP.US,D,20171107,000000,2805,2856,2779.5,2825.4,40.633332927,0
+GTBP.US,D,20171108,000000,2896.8,2983.5,2616.3,2636.7,28.33333305,0
+GTBP.US,D,20171109,000000,2871.3,2881.5,2575.5,2626.5,29.33333304,0
+GTBP.US,D,20171110,000000,2805,2809.5,2626.5,2677.5,31.099999689,0
+GTBP.US,D,20171113,000000,2703,2805,2325.6,2448,45.199999548,0
+GTBP.US,D,20171114,000000,2626.5,2626.5,2091,2550,29.266666374,0
+GTBP.US,D,20171115,000000,2223.6,2514.3,2223.6,2295,19.233333141,0
+GTBP.US,D,20171116,000000,2473.5,2621.4,2167.5,2391.9,41.266666254,0
+GTBP.US,D,20171117,000000,2422.5,2488.8,2269.5,2473.5,18.433333149,0
+GTBP.US,D,20171120,000000,2473.5,2601,2320.5,2356.2,21.366666453,0
+GTBP.US,D,20171121,000000,2397,2555.1,2371.5,2529.6,17.899999821,0
+GTBP.US,D,20171122,000000,2493.9,2493.9,2295,2493.9,15.99999984,0
+GTBP.US,D,20171124,000000,2499,2499,2325.6,2499,14.933333184,0
+GTBP.US,D,20171127,000000,2499,2499,2300.1,2473.5,39.33333294,0
+GTBP.US,D,20171128,000000,2499,2524.5,2284.8,2397,41.866666248,0
+GTBP.US,D,20171129,000000,2295,3315,2295,3060,79.366665873,0
+GTBP.US,D,20171130,000000,3238.5,3432.3,2677.5,2692.8,87.699999123,0
+GTBP.US,D,20171201,000000,2805,2805,2448,2754,45.533332878,0
+GTBP.US,D,20171204,000000,2639.4,2907,2448,2550,62.766666039,0
+GTBP.US,D,20171205,000000,2550,2805,2463.3,2514.3,41.533332918,0
+GTBP.US,D,20171206,000000,2511.9,2754,2499,2550,58.733332746,0
+GTBP.US,D,20171207,000000,2595.9,2601,2499,2601,31.533333018,0
+GTBP.US,D,20171208,000000,2626.5,2728.5,2448,2544.9,22.166666445,0
+GTBP.US,D,20171211,000000,2550,2728.5,2386.8,2499,107.63333225699999,0
+GTBP.US,D,20171212,000000,2445.6,2697.9,2295,2463.3,98.033332353,0
+GTBP.US,D,20171213,000000,2448,2544.9,2177.7,2499,112.966665537,0
+GTBP.US,D,20171214,000000,2601,2601,2422.5,2544.9,73.266665934,0
+GTBP.US,D,20171215,000000,2621.4,2652,2422.5,2499,74.699999253,0
+GTBP.US,D,20171218,000000,2550,2585.7,2397,2473.5,81.299999187,0
+GTBP.US,D,20171219,000000,2524.5,2595.9,2473.5,2499,104.33333229,0
+GTBP.US,D,20171220,000000,2509.2,2524.5,2295,2427.6,93.433332399,0
+GTBP.US,D,20171221,000000,2432.7,2519.4,2300.1,2468.4,65.79999934199999,0
+GTBP.US,D,20171222,000000,2519.4,2524.5,2295,2295,68.499999315,0
+GTBP.US,D,20171226,000000,2346,2346,2193,2218.5,71.89999928099999,0
+GTBP.US,D,20171227,000000,2254.2,2468.4,2218.5,2269.5,66.599999334,0
+GTBP.US,D,20171228,000000,2295,2346,2238.9,2264.4,59.966666067,0
+GTBP.US,D,20171229,000000,2295,2320.5,2244,2269.5,68.733332646,0
+GTBP.US,D,20180102,000000,2295,2371.5,2218.5,2218.5,100.266665664,0
+GTBP.US,D,20180103,000000,2231.4,2295,2218.5,2218.5,81.866665848,0
+GTBP.US,D,20180104,000000,2236.5,2320.5,2218.5,2218.5,70.699999293,0
+GTBP.US,D,20180105,000000,2142,2264.4,2040,2091,77.033332563,0
+GTBP.US,D,20180108,000000,2172.6,2442.9,2119.2,2295,235.59999764399998,0
+GTBP.US,D,20180109,000000,2397,2825.4,2346,2580.6,509.866661568,0
+GTBP.US,D,20180110,000000,2754,2983.5,2320.5,2381.7,276.33333057,0
+GTBP.US,D,20180111,000000,2399.7,2473.5,2116.5,2213.4,188.766664779,0
+GTBP.US,D,20180112,000000,2244,2295,2116.5,2264.4,90.566665761,0
+GTBP.US,D,20180116,000000,2223.6,2346,2198.1,2198.1,93.66666573,0
+GTBP.US,D,20180117,000000,2233.8,2295,2154.3,2162.4,76.366665903,0
+GTBP.US,D,20180118,000000,2175.3,2244,2152.2,2167.5,75.466665912,0
+GTBP.US,D,20180119,000000,2152.2,2203.2,2070.6,2142,44.99999955,0
+GTBP.US,D,20180122,000000,2147.1,2448,2147.1,2335.8,360.833329725,0
+GTBP.US,D,20180123,000000,2448,2493.9,1387.2,1514.7,1544.766651219,0
+GTBP.US,D,20180124,000000,1621.8,1626.9,1524.9,1581,667.133326662,0
+GTBP.US,D,20180125,000000,1581,1606.5,1428,1499.4,271.066663956,0
+GTBP.US,D,20180126,000000,1504.5,1581,1438.2,1504.5,249.9999975,0
+GTBP.US,D,20180129,000000,1509.6,1616.7,1507.2,1530,414.533329188,0
+GTBP.US,D,20180130,000000,1581,1581,1471.2,1471.2,222.23333111099998,0
+GTBP.US,D,20180131,000000,1504.5,1504.5,1402.5,1417.8,264.699997353,0
+GTBP.US,D,20180201,000000,1463.7,1479,1428,1428,244.466664222,0
+GTBP.US,D,20180202,000000,1438.2,1479,1341.3,1417.8,210.433331229,0
+GTBP.US,D,20180205,000000,1417.8,1428,1060.8,1173,187.39999812599999,0
+GTBP.US,D,20180206,000000,1198.5,1249.5,1020,1043.7,148.833331845,0
+GTBP.US,D,20180207,000000,1050.6,1147.5,1045.5,1142.4,261.899997381,0
+GTBP.US,D,20180208,000000,1147.5,1244.4,1045.5,1122,148.233331851,0
+GTBP.US,D,20180209,000000,1137.3,1162.8,969,1122,162.99999837,0
+GTBP.US,D,20180212,000000,1122,1173,969,1001.7,148.066665186,0
+GTBP.US,D,20180213,000000,992.1,1071,992.1,1055.7,131.099998689,0
+GTBP.US,D,20180214,000000,1055.7,1071,994.5,1065.9,222.23333111099998,0
+GTBP.US,D,20180215,000000,1017.6,1076.1,969,969,200.66666466,0
+GTBP.US,D,20180216,000000,969,1060.8,969,1026.9,123.866665428,0
+GTBP.US,D,20180220,000000,1045.5,1060.8,974.1,1020,63.466666032,0
+GTBP.US,D,20180221,000000,1020,1020,974.1,989.4,130.233332031,0
+GTBP.US,D,20180222,000000,989.4,1020,969,994.5,139.66666527,0
+GTBP.US,D,20180223,000000,994.5,1020,974.1,1004.7,145.166665215,0
+GTBP.US,D,20180226,000000,1004.7,1040.4,984.3,1009.8,108.166665585,0
+GTBP.US,D,20180227,000000,1009.8,1040.4,989.4,1030.2,141.166665255,0
+GTBP.US,D,20180228,000000,1014.9,1076.1,969,969,196.166664705,0
+GTBP.US,D,20180301,000000,999.6,1020,974.1,989.4,72.399999276,0
+GTBP.US,D,20180302,000000,1060.8,1060.8,969,974.1,80.33333252999999,0
+GTBP.US,D,20180305,000000,974.1,1030.2,969,994.5,127.39999872599999,0
+GTBP.US,D,20180306,000000,1020,1020,953.7,1014.9,178.066664886,0
+GTBP.US,D,20180307,000000,994.5,1014.9,948.6,969,111.899998881,0
+GTBP.US,D,20180308,000000,999.6,1004.7,953.7,979.2,135.99999864,0
+GTBP.US,D,20180309,000000,979.2,989.4,938.4,969,131.266665354,0
+GTBP.US,D,20180312,000000,994.5,1004.7,918,923.1,100.33333233,0
+GTBP.US,D,20180313,000000,920.7,969,882.3,923.1,110.533332228,0
+GTBP.US,D,20180314,000000,923.1,958.8,882.3,928.2,203.633331297,0
+GTBP.US,D,20180315,000000,928.2,958.8,892.5,933.3,156.899998431,0
+GTBP.US,D,20180316,000000,923.1,1014.9,892.5,1009.8,143.066665236,0
+GTBP.US,D,20180319,000000,1009.8,1065.9,905.1,928.2,151.266665154,0
+GTBP.US,D,20180320,000000,999.6,999.6,923.1,948.6,146.566665201,0
+GTBP.US,D,20180321,000000,948.6,948.6,821.1,887.4,215.833331175,0
+GTBP.US,D,20180322,000000,864.6,887.4,795.6,846.6,223.299997767,0
+GTBP.US,D,20180323,000000,867,882.3,795.6,872.1,171.433331619,0
+GTBP.US,D,20180326,000000,902.7,902.7,770.1,816,147.699998523,0
+GTBP.US,D,20180327,000000,836.4,892.5,816,846.6,116.699998833,0
+GTBP.US,D,20180328,000000,851.7,892.5,805.8,867,148.966665177,0
+GTBP.US,D,20180329,000000,902.7,1004.7,805.8,974.1,307.499996925,0
+GTBP.US,D,20180402,000000,979.2,1147.5,979.2,1045.5,230.33333103,0
+GTBP.US,D,20180403,000000,1032.6,1050.6,821.1,856.8,248.099997519,0
+GTBP.US,D,20180404,000000,861.9,969,790.5,892.5,142.799998572,0
+GTBP.US,D,20180405,000000,923.1,943.5,810.9,867,95.199999048,0
+GTBP.US,D,20180406,000000,816,923.1,770.1,861.9,150.699998493,0
+GTBP.US,D,20180409,000000,897.6,912.9,795.6,867,183.866664828,0
+GTBP.US,D,20180410,000000,872.1,872.1,805.8,810.9,221.766664449,0
+GTBP.US,D,20180411,000000,872.1,872.1,800.7,836.4,203.99999796,0
+GTBP.US,D,20180412,000000,844.2,861.9,805.8,846.6,202.733331306,0
+GTBP.US,D,20180413,000000,846.6,851.7,790.5,836.4,175.19999824799999,0
+GTBP.US,D,20180416,000000,810.9,861.9,795.6,841.5,176.299998237,0
+GTBP.US,D,20180417,000000,851.7,851.7,810.9,831.3,185.133331482,0
+GTBP.US,D,20180418,000000,821.1,867,810.9,836.4,252.133330812,0
+GTBP.US,D,20180419,000000,856.8,856.8,816,846.6,275.299997247,0
+GTBP.US,D,20180420,000000,836.4,856.8,795.6,836.4,123.099998769,0
+GTBP.US,D,20180423,000000,841.5,856.8,775.2,775.2,239.566664271,0
+GTBP.US,D,20180424,000000,790.5,826.2,770.1,810.9,208.833331245,0
+GTBP.US,D,20180425,000000,836.4,851.7,734.4,775.2,149.633331837,0
+GTBP.US,D,20180426,000000,790.5,816,739.5,790.5,165.066665016,0
+GTBP.US,D,20180427,000000,785.4,810.9,673.2,785.4,228.899997711,0
+GTBP.US,D,20180430,000000,805.8,810.9,693.6,800.7,215.233331181,0
+GTBP.US,D,20180501,000000,805.8,805.8,719.1,765,179.133331542,0
+GTBP.US,D,20180502,000000,765,785.4,734.4,759.9,190.33333143,0
+GTBP.US,D,20180503,000000,765,765,688.5,701.4,163.599998364,0
+GTBP.US,D,20180504,000000,790.5,790.5,606.9,637.5,139.699998603,0
+GTBP.US,D,20180507,000000,612,734.4,612,719.1,179.566664871,0
+GTBP.US,D,20180508,000000,724.2,861.9,724.2,846.6,156.466665102,0
+GTBP.US,D,20180509,000000,851.7,938.4,851.7,918,246.133330872,0
+GTBP.US,D,20180510,000000,938.4,974.1,867,918,297.466663692,0
+GTBP.US,D,20180511,000000,918,928.2,739.5,810.9,207.13333126199998,0
+GTBP.US,D,20180514,000000,795.6,816,739.5,770.1,188.766664779,0
+GTBP.US,D,20180515,000000,816,816,770.1,790.5,22.366666443,0
+GTBP.US,D,20180516,000000,856.8,861.9,790.5,810.9,104.133332292,0
+GTBP.US,D,20180517,000000,810.9,841.5,749.7,810.9,72.599999274,0
+GTBP.US,D,20180518,000000,816,816,790.5,805.8,23.433333099,0
+GTBP.US,D,20180521,000000,836.4,836.4,765,800.7,59.233332741,0
+GTBP.US,D,20180522,000000,805.8,912.9,780.3,841.5,203.399997966,0
+GTBP.US,D,20180523,000000,841.5,861.9,765,795.6,158.533331748,0
+GTBP.US,D,20180524,000000,795.6,810.9,749.7,765,161.83333171499999,0
+GTBP.US,D,20180525,000000,765,810.9,765,790.5,165.033331683,0
+GTBP.US,D,20180529,000000,887.4,890.1,770.1,813.6,166.266665004,0
+GTBP.US,D,20180530,000000,826.2,851.7,739.5,765,77.266665894,0
+GTBP.US,D,20180531,000000,759.9,846.6,698.7,765,144.233331891,0
+GTBP.US,D,20180601,000000,790.5,810.9,759.9,791.7,97.633332357,0
+GTBP.US,D,20180604,000000,805.8,810.9,765,775.2,98.133332352,0
+GTBP.US,D,20180605,000000,790.5,867,790.5,861.9,156.199998438,0
+GTBP.US,D,20180606,000000,882.3,1157.7,867,1060.8,225.533331078,0
+GTBP.US,D,20180607,000000,1076.1,1422.9,1076.1,1285.2,308.566663581,0
+GTBP.US,D,20180608,000000,1323.6,1402.5,994.5,1025.1,259.566664071,0
+GTBP.US,D,20180611,000000,1111.8,1264.8,1071,1116.9,141.299998587,0
+GTBP.US,D,20180612,000000,1193.4,1213.8,1035.3,1137.3,113.833332195,0
+GTBP.US,D,20180613,000000,1132.2,1193.4,1085.1,1139.7,85.799999142,0
+GTBP.US,D,20180614,000000,1099.2,1111.8,994.5,1060.8,96.733332366,0
+GTBP.US,D,20180615,000000,958.8,1045.5,943.5,989.4,122.833332105,0
+GTBP.US,D,20180618,000000,958.8,989.4,918,958.8,55.533332778,0
+GTBP.US,D,20180619,000000,918,969,795.6,907.8,107.866665588,0
+GTBP.US,D,20180620,000000,887.4,958.8,887.4,918,39.766666269,0
+GTBP.US,D,20180621,000000,912.9,1040.4,887.4,1040.4,68.099999319,0
+GTBP.US,D,20180622,000000,1020,1045.5,989.4,1045.5,44.699999553,0
+GTBP.US,D,20180625,000000,1032.6,1045.5,803.4,937.2,63.466666032,0
+GTBP.US,D,20180626,000000,867,938.4,867,933.3,21.266666454,0
+GTBP.US,D,20180627,000000,943.5,948.6,867,948.6,25.99999974,0
+GTBP.US,D,20180628,000000,928.2,928.2,867,918,12.399999876,0
+GTBP.US,D,20180629,000000,881.4,901.5,821.1,851.7,49.399999506,0
+GTBP.US,D,20180702,000000,841.5,841.5,765,790.5,107.466665592,0
+GTBP.US,D,20180703,000000,765,770.1,714,759.9,39.733332936,0
+GTBP.US,D,20180705,000000,759.9,765,714,729.3,39.733332936,0
+GTBP.US,D,20180706,000000,748.5,754.8,714,749.7,40.366666263,0
+GTBP.US,D,20180709,000000,714,744.6,693.6,724.2,57.99999942,0
+GTBP.US,D,20180710,000000,719.1,765,683.4,765,38.633332947,0
+GTBP.US,D,20180711,000000,744.6,873.3,744.6,810.9,62.033332713,0
+GTBP.US,D,20180712,000000,785.4,882.3,765,841.5,49.33333284,0
+GTBP.US,D,20180713,000000,816,892.5,816,867,15.733333176,0
+GTBP.US,D,20180716,000000,874.8,1045.5,874.8,1020,140.199998598,0
+GTBP.US,D,20180717,000000,1027.8,1045.5,994.5,1013.7,114.399998856,0
+GTBP.US,D,20180718,000000,1009.8,1045.5,933.3,1020,113.966665527,0
+GTBP.US,D,20180719,000000,1040.4,1045.5,969,1020,122.866665438,0
+GTBP.US,D,20180720,000000,1096.5,1162.8,1045.5,1111.8,128.499998715,0
+GTBP.US,D,20180723,000000,1147.5,1275,1124.7,1254.6,158.099998419,0
+GTBP.US,D,20180724,000000,1252.2,1422.9,1252.2,1402.5,195.733331376,0
+GTBP.US,D,20180725,000000,1415.4,1428,1096.5,1127.1,248.566664181,0
+GTBP.US,D,20180726,000000,1127.1,1127.1,969,1020,168.499998315,0
+GTBP.US,D,20180727,000000,1022.7,1188.3,1020,1087.2,111.933332214,0
+GTBP.US,D,20180730,000000,1091.4,1167.9,1009.8,1030.2,164.499998355,0
+GTBP.US,D,20180731,000000,1050.6,1122,969,1030.2,138.033331953,0
+GTBP.US,D,20180801,000000,1020,1091.4,1020,1035.3,91.099999089,0
+GTBP.US,D,20180802,000000,1035.3,1111.8,1009.8,1047.6,113.566665531,0
+GTBP.US,D,20180803,000000,1045.5,1055.7,953.7,1045.5,127.466665392,0
+GTBP.US,D,20180806,000000,1030.2,1071,974.1,1004.7,140.89999859099999,0
+GTBP.US,D,20180807,000000,1035.3,1045.5,1020,1040.4,122.466665442,0
+GTBP.US,D,20180808,000000,1040.4,1045.5,994.5,1004.7,98.199999018,0
+GTBP.US,D,20180809,000000,1020,1040.4,943.5,957.9,131.833332015,0
+GTBP.US,D,20180810,000000,958.8,1020,933.3,1014.9,120.13333213199999,0
+GTBP.US,D,20180813,000000,1020,1142.4,1020,1127.1,304.366663623,0
+GTBP.US,D,20180814,000000,1137.3,1173,1116.9,1122,148.66666518,0
+GTBP.US,D,20180815,000000,1122,1142.4,1055.7,1071,104.399998956,0
+GTBP.US,D,20180816,000000,1065.9,1081.2,983.4,1015.8,109.833332235,0
+GTBP.US,D,20180817,000000,1020,1025.1,963.9,1018.8,117.533332158,0
+GTBP.US,D,20180820,000000,1009.8,1071,974.1,994.5,120.799998792,0
+GTBP.US,D,20180821,000000,994.5,1020,979.2,1017.6,116.433332169,0
+GTBP.US,D,20180822,000000,1020,1065.9,938.4,979.2,132.399998676,0
+GTBP.US,D,20180823,000000,987,1071,979.2,1050.6,101.933332314,0
+GTBP.US,D,20180824,000000,1050.6,1071,1020,1063.5,131.899998681,0
+GTBP.US,D,20180827,000000,1071,1096.5,1004.7,1091.4,231.633331017,0
+GTBP.US,D,20180828,000000,1091.4,1198.5,1091.4,1167.9,506.933328264,0
+GTBP.US,D,20180829,000000,1198.5,1213.8,1055.7,1167.9,353.633329797,0
+GTBP.US,D,20180830,000000,1173,1198.5,1111.8,1162.8,218.633331147,0
+GTBP.US,D,20180831,000000,1208.7,1208.7,1167.9,1208.7,151.266665154,0
+GTBP.US,D,20180904,000000,1208.7,1218.9,1173,1183.2,204.899997951,0
+GTBP.US,D,20180905,000000,1188.3,1208.7,1111.8,1122,179.199998208,0
+GTBP.US,D,20180906,000000,1137.3,1203.6,1122,1194,273.199997268,0
+GTBP.US,D,20180907,000000,1198.5,1208.7,1147.5,1187.4,190.533331428,0
+GTBP.US,D,20180910,000000,1193.4,1198.5,1081.2,1116.9,222.133331112,0
+GTBP.US,D,20180911,000000,1116.9,1147.5,999.6,1025.1,287.366663793,0
+GTBP.US,D,20180912,000000,1020,1050.6,918,928.2,513.866661528,0
+GTBP.US,D,20180913,000000,956.4,1035.3,928.2,994.5,206.266664604,0
+GTBP.US,D,20180914,000000,974.1,1035.3,969,1006.8,125.433332079,0
+GTBP.US,D,20180917,000000,1002.3,1004.7,933.3,953.7,125.93333207399999,0
+GTBP.US,D,20180918,000000,936,1009.8,861.9,1004.7,385.466662812,0
+GTBP.US,D,20180919,000000,1009.8,1020,994.5,1020,104.966665617,0
+GTBP.US,D,20180920,000000,1020,1020,994.5,1020,120.233332131,0
+GTBP.US,D,20180921,000000,1045.5,1071,1020,1071,211.166664555,0
+GTBP.US,D,20180924,000000,1188.3,1188.3,1096.5,1111.8,535.466661312,0
+GTBP.US,D,20180925,000000,1147.5,1147.5,1111.8,1132.2,399.466662672,0
+GTBP.US,D,20180926,000000,1152.6,1152.6,1062.9,1071,318.33333015,0
+GTBP.US,D,20180927,000000,1096.5,1096.5,1020,1055.7,180.833331525,0
+GTBP.US,D,20180928,000000,1076.1,1096.5,1045.5,1070.1,136.299998637,0
+GTBP.US,D,20181001,000000,1065.9,1122,1020,1060.8,446.699995533,0
+GTBP.US,D,20181002,000000,1086.3,1096.5,1060.8,1091.4,745.233325881,0
+GTBP.US,D,20181003,000000,1096.5,1106.7,1040.4,1060.8,557.366661093,0
+GTBP.US,D,20181004,000000,1096.5,1096.5,1025.1,1096.5,333.933329994,0
+GTBP.US,D,20181005,000000,1111.8,1111.8,1081.2,1101.6,459.899995401,0
+GTBP.US,D,20181008,000000,1122,1122,1060.8,1065.9,581.133327522,0
+GTBP.US,D,20181009,000000,1076.1,1096.5,1035.3,1045.5,277.266663894,0
+GTBP.US,D,20181010,000000,1071,1071,1014.9,1030.2,495.866661708,0
+GTBP.US,D,20181011,000000,1035.3,1045.5,984.3,1014.9,574.733327586,0
+GTBP.US,D,20181012,000000,1030.2,1030.2,969,969,498.899995011,0
+GTBP.US,D,20181015,000000,1020,1055.7,974.1,1035.3,831.4999916849999,0
+GTBP.US,D,20181016,000000,1055.7,1055.7,1020,1030.2,1104.66665562,0
+GTBP.US,D,20181017,000000,1065.9,1071,974.1,1004.7,837.799991622,0
+GTBP.US,D,20181018,000000,1027.8,1035.3,974.1,979.2,570.066660966,0
+GTBP.US,D,20181019,000000,1002.3,1009.8,953.7,971.7,647.366660193,0
+GTBP.US,D,20181022,000000,1014.9,1014.9,867,892.5,1187.566654791,0
+GTBP.US,D,20181023,000000,877.2,907.8,688.5,775.2,1020.633323127,0
+GTBP.US,D,20181024,000000,795.6,836.4,739.5,754.8,437.733328956,0
+GTBP.US,D,20181025,000000,800.7,963.9,765,821.1,680.533326528,0
+GTBP.US,D,20181026,000000,877.2,918,810.9,861.9,460.599995394,0
+GTBP.US,D,20181029,000000,887.4,907.8,785.4,790.5,555.033327783,0
+GTBP.US,D,20181030,000000,810.9,810.9,714,754.8,347.399996526,0
+GTBP.US,D,20181031,000000,759.9,790.5,739.5,765,351.899996481,0
+GTBP.US,D,20181101,000000,775.2,846.6,744.6,765,406.233329271,0
+GTBP.US,D,20181102,000000,744.6,785.4,739.5,759.9,293.099997069,0
+GTBP.US,D,20181105,000000,790.5,795.6,724.2,739.5,340.433329929,0
+GTBP.US,D,20181106,000000,744.6,785.4,739.5,749.7,344.199996558,0
+GTBP.US,D,20181107,000000,765,765,668.1,673.2,437.699995623,0
+GTBP.US,D,20181108,000000,703.8,703.8,668.1,698.7,267.233330661,0
+GTBP.US,D,20181109,000000,698.7,698.7,637.5,642.6,234.733330986,0
+GTBP.US,D,20181112,000000,624.9,632.4,462.6,480.3,606.133327272,0
+GTBP.US,D,20181113,000000,495.6,504,372.3,391.8,745.899992541,0
+GTBP.US,D,20181114,000000,405.6,408,311.1,357,477.599995224,0
+GTBP.US,D,20181115,000000,362.1,499.8,344.4,474.3,395.233329381,0
+GTBP.US,D,20181116,000000,489.6,714,489.6,632.4,688.633326447,0
+GTBP.US,D,20181119,000000,726.9,861.9,703.8,841.5,1352.466653142,0
+GTBP.US,D,20181120,000000,856.8,958.8,698.7,714,1929.866647368,0
+GTBP.US,D,20181121,000000,749.7,805.8,678.3,734.4,1157.833321755,0
+GTBP.US,D,20181123,000000,780.3,800.7,739.5,800.7,382.499996175,0
+GTBP.US,D,20181126,000000,808.5,831.3,627.3,683.4,1022.199989778,0
+GTBP.US,D,20181127,000000,675.9,714,530.4,550.8,643.299993567,0
+GTBP.US,D,20181128,000000,550.8,550.8,484.5,504.9,599.833327335,0
+GTBP.US,D,20181129,000000,504.9,528.3,485.4,499.2,275.466663912,0
+GTBP.US,D,20181130,000000,512.4,525.3,474.3,510,562.733327706,0
+GTBP.US,D,20181203,000000,535.5,586.5,499.8,522.3,654.866660118,0
+GTBP.US,D,20181204,000000,561,561,499.8,510,498.033328353,0
+GTBP.US,D,20181206,000000,489.6,510,484.5,499.8,395.033329383,0
+GTBP.US,D,20181207,000000,499.8,499.8,452.7,482.4,284.199997158,0
+GTBP.US,D,20181210,000000,489.6,494.7,448.8,459,286.499997135,0
+GTBP.US,D,20181211,000000,464.1,474.3,397.8,426,306.799996932,0
+GTBP.US,D,20181212,000000,418.2,438.6,397.8,423.3,174.466664922,0
+GTBP.US,D,20181213,000000,418.2,423.3,405.6,408,108.566665581,0
+GTBP.US,D,20181214,000000,402.9,418.2,362.7,416.1,301.066663656,0
+GTBP.US,D,20181217,000000,418.2,418.2,372.3,392.7,156.399998436,0
+GTBP.US,D,20181218,000000,398.1,408,357,357,245.766664209,0
+GTBP.US,D,20181219,000000,357,362.1,336.6,355.2,185.533331478,0
+GTBP.US,D,20181220,000000,336.6,354.9,298.5,346.8,281.366663853,0
+GTBP.US,D,20181221,000000,351.9,351.9,316.2,316.8,196.933331364,0
+GTBP.US,D,20181224,000000,316.8,351.9,316.2,341.7,71.89999928099999,0
+GTBP.US,D,20181226,000000,316.2,341.7,306,326.4,185.966664807,0
+GTBP.US,D,20181227,000000,295.8,346.8,295.8,331.5,192.03333141299998,0
+GTBP.US,D,20181228,000000,336.6,351.9,321.3,341.7,159.099998409,0
+GTBP.US,D,20181231,000000,336.6,346.8,311.1,331.5,216.233331171,0
+GTBP.US,D,20190102,000000,351.9,402.9,341.7,379.5,215.699997843,0
+GTBP.US,D,20190103,000000,380.1,402.9,372.3,402.9,86.599999134,0
+GTBP.US,D,20190104,000000,402.9,492.3,402.9,428.4,196.633331367,0
+GTBP.US,D,20190107,000000,443.7,466.8,413.1,428.4,322.099996779,0
+GTBP.US,D,20190108,000000,415.5,453.9,388.5,408,117.399998826,0
+GTBP.US,D,20190109,000000,405.6,408,357,387.6,113.766665529,0
+GTBP.US,D,20190110,000000,372.3,382.5,329.1,346.8,147.833331855,0
+GTBP.US,D,20190111,000000,369.9,392.7,342,379.8,103.933332294,0
+GTBP.US,D,20190114,000000,372.3,372.3,351,352.8,107.966665587,0
+GTBP.US,D,20190115,000000,357,357,342,357,52.99999947,0
+GTBP.US,D,20190116,000000,371.1,371.1,342,342,112.133332212,0
+GTBP.US,D,20190117,000000,342,357,342,357,27.266666394,0
+GTBP.US,D,20190118,000000,367.2,367.2,346.8,346.8,48.366666183,0
+GTBP.US,D,20190122,000000,349.5,349.5,342.3,342.3,21.366666453,0
+GTBP.US,D,20190123,000000,342.3,346.8,313.8,341.7,164.499998355,0
+GTBP.US,D,20190124,000000,346.8,346.8,316.2,331.5,37.099999629,0
+GTBP.US,D,20190125,000000,346.8,349.8,331.5,334.2,83.066665836,0
+GTBP.US,D,20190128,000000,334.2,351.9,334.2,336.6,88.199999118,0
+GTBP.US,D,20190129,000000,336.6,346.8,336.6,341.7,35.733332976,0
+GTBP.US,D,20190130,000000,344.4,382.5,341.7,357,149.566665171,0
+GTBP.US,D,20190131,000000,351.9,372.3,349.5,351,83.699999163,0
+GTBP.US,D,20190201,000000,357,357,336.6,341.7,101.899998981,0
+GTBP.US,D,20190204,000000,346.8,351.9,336.6,341.7,41.133332922,0
+GTBP.US,D,20190205,000000,326.4,334.2,324,326.4,93.166665735,0
+GTBP.US,D,20190206,000000,327.6,329.1,318.9,324,85.899999141,0
+GTBP.US,D,20190207,000000,321.3,321.3,249.9,265.2,741.66665925,0
+GTBP.US,D,20190208,000000,260.1,285.6,255,285.6,101.099998989,0
+GTBP.US,D,20190211,000000,283.2,346.8,270.3,295.8,284.033330493,0
+GTBP.US,D,20190212,000000,300.9,311.1,295.8,298.8,214.09999785899998,0
+GTBP.US,D,20190213,000000,290.7,306,255,258.6,442.76666223899997,0
+GTBP.US,D,20190214,000000,255,260.1,244.8,244.8,276.033330573,0
+GTBP.US,D,20190215,000000,255,260.1,244.8,252,139.933331934,0
+GTBP.US,D,20190219,000000,255,265.2,229.5,237.6,260.166664065,0
+GTBP.US,D,20190220,000000,234.6,244.8,219.3,224.4,151.199998488,0
+GTBP.US,D,20190221,000000,242.1,242.1,188.7,200.1,476.533328568,0
+GTBP.US,D,20190222,000000,200.1,229.5,188.7,214.2,185.433331479,0
+GTBP.US,D,20190225,000000,239.4,264.6,214.2,234.6,239.199997608,0
+GTBP.US,D,20190226,000000,229.8,237.3,211.8,214.2,137.66666529,0
+GTBP.US,D,20190227,000000,211.8,260.1,211.8,260.1,312.166663545,0
+GTBP.US,D,20190228,000000,243.6,260.1,243.6,255,92.966665737,0
+GTBP.US,D,20190301,000000,239.7,252.3,232.2,244.8,65.899999341,0
+GTBP.US,D,20190304,000000,243.6,244.5,229.5,237.3,93.933332394,0
+GTBP.US,D,20190305,000000,237.3,237.3,222,229.5,64.566666021,0
+GTBP.US,D,20190306,000000,219.3,234.6,219.3,229.5,42.899999571,0
+GTBP.US,D,20190307,000000,219.3,224.4,211.8,222,57.99999942,0
+GTBP.US,D,20190308,000000,220.5,224.4,211.8,211.8,264.766664019,0
+GTBP.US,D,20190311,000000,204,204,173.4,198.9,263.133330702,0
+GTBP.US,D,20190312,000000,183.9,204,179.1,193.8,91.066665756,0
+GTBP.US,D,20190313,000000,188.7,204,180,199.5,95.866665708,0
+GTBP.US,D,20190314,000000,204,228.9,181.2,228.9,548.99999451,0
+GTBP.US,D,20190315,000000,226.5,226.5,186.3,224.4,97.966665687,0
+GTBP.US,D,20190318,000000,198.9,224.4,183.6,204,79.266665874,0
+GTBP.US,D,20190319,000000,194.4,204,193.8,197.7,100.633332327,0
+GTBP.US,D,20190320,000000,204,207.6,183.6,193.8,216.366664503,0
+GTBP.US,D,20190321,000000,196.5,204,183.6,188.7,128.399998716,0
+GTBP.US,D,20190322,000000,188.7,214.2,178.5,190.2,131.399998686,0
+GTBP.US,D,20190325,000000,178.5,216.9,178.5,195.6,90.366665763,0
+GTBP.US,D,20190326,000000,204.6,204.6,173.4,195.9,76.26666590399999,0
+GTBP.US,D,20190327,000000,204,204,181.2,191.7,94.033332393,0
+GTBP.US,D,20190328,000000,193.8,193.8,153.6,163.2,320.033330133,0
+GTBP.US,D,20190329,000000,178.5,178.5,153,173.4,936.866657298,0
+GTBP.US,D,20190401,000000,153.6,178.5,153.6,153.6,174.566664921,0
+GTBP.US,D,20190402,000000,155.7,173.4,153,157.8,115.466665512,0
+GTBP.US,D,20190403,000000,153,168,128.7,147.9,54.466666122,0
+GTBP.US,D,20190404,000000,152.4,168.3,142.8,150.9,93.733332396,0
+GTBP.US,D,20190405,000000,133.2,153,133.2,153,139.73333193599998,0
+GTBP.US,D,20190408,000000,175.8,203.4,153,193.8,479.233328541,0
+GTBP.US,D,20190409,000000,186.3,204,186.3,204,499.199995008,0
+GTBP.US,D,20190410,000000,194.7,203.4,163.2,187.2,193.366664733,0
+GTBP.US,D,20190411,000000,173.4,198.6,149.4,153,635.166660315,0
+GTBP.US,D,20190412,000000,150.3,163.2,149.1,163.2,147.66666519,0
+GTBP.US,D,20190415,000000,163.2,163.2,149.4,163.2,44.066666226,0
+GTBP.US,D,20190416,000000,173.4,173.4,148.5,173.4,47.899999521,0
+GTBP.US,D,20190417,000000,173.4,173.4,163.2,173.4,13.499999865,0
+GTBP.US,D,20190418,000000,173.4,196.5,159.6,196.5,100.599998994,0
+GTBP.US,D,20190422,000000,195.6,204,173.4,178.5,38.066666286,0
+GTBP.US,D,20190423,000000,183.6,188.7,163.2,163.2,57.33333276,0
+GTBP.US,D,20190424,000000,193.8,295.8,186.3,293.1,5863.099941369,0
+GTBP.US,D,20190425,000000,306,306,171,173.4,4596.599954034,0
+GTBP.US,D,20190426,000000,178.5,209.1,175.8,188.7,1288.699987113,0
+GTBP.US,D,20190429,000000,188.7,213.6,188.7,204,688.133326452,0
+GTBP.US,D,20190430,000000,204,204,183.6,196.5,405.366662613,0
+GTBP.US,D,20190501,000000,186.3,196.5,186.3,192.3,344.53332988799997,0
+GTBP.US,D,20190502,000000,188.7,219.3,188.7,209.1,742.699992573,0
+GTBP.US,D,20190503,000000,209.1,214.2,186.3,198.9,727.699992723,0
+GTBP.US,D,20190506,000000,201.6,208.8,188.7,193.8,502.233328311,0
+GTBP.US,D,20190507,000000,193.8,203.4,191.4,203.4,233.166664335,0
+GTBP.US,D,20190508,000000,209.1,209.1,165.9,175.8,621.933327114,0
+GTBP.US,D,20190509,000000,165.9,175.5,153.6,163.2,322.766663439,0
+GTBP.US,D,20190510,000000,168.9,168.9,153.6,158.1,473.866661928,0
+GTBP.US,D,20190513,000000,147.9,177.3,147.9,162,248.299997517,0
+GTBP.US,D,20190514,000000,158.1,173.4,158.1,163.2,188.699998113,0
+GTBP.US,D,20190515,000000,158.1,173.4,158.1,163.2,188.833331445,0
+GTBP.US,D,20190516,000000,172.5,175.5,163.2,163.2,149.366665173,0
+GTBP.US,D,20190517,000000,173.4,173.4,153,155.7,112.633332207,0
+GTBP.US,D,20190520,000000,147.9,165.6,147.9,156,63.933332694,0
+GTBP.US,D,20190521,000000,153,163.2,153,153,20.66666646,0
+GTBP.US,D,20190522,000000,153,163.2,153,163.2,53.99999946,0
+GTBP.US,D,20190523,000000,167.1,167.1,143.7,147.3,268.566663981,0
+GTBP.US,D,20190524,000000,145.2,147.9,127.5,132,266.433330669,0
+GTBP.US,D,20190528,000000,135.3,153,135.3,147.3,24.233333091,0
+GTBP.US,D,20190529,000000,153,158.1,132.6,153,180.833331525,0
+GTBP.US,D,20190530,000000,158.1,163.2,138,150.9,419.533329138,0
+GTBP.US,D,20190531,000000,152.7,152.7,137.7,145.2,74.633332587,0
+GTBP.US,D,20190603,000000,135.3,145.5,131.4,131.4,210.499997895,0
+GTBP.US,D,20190604,000000,143.1,145.5,132.6,137.7,160.233331731,0
+GTBP.US,D,20190605,000000,133.2,148.2,130.2,137.7,252.433330809,0
+GTBP.US,D,20190606,000000,142.2,142.2,137.7,137.7,155.699998443,0
+GTBP.US,D,20190607,000000,131.4,137.7,107.1,107.1,415.99999584,0
+GTBP.US,D,20190610,000000,123.6,142.8,112.2,112.8,404.633329287,0
+GTBP.US,D,20190611,000000,112.8,161.7,112.2,130.2,1460.899985391,0
+GTBP.US,D,20190612,000000,142.8,142.8,127.5,142.8,451.499995485,0
+GTBP.US,D,20190613,000000,158.1,158.1,137.7,142.8,905.133324282,0
+GTBP.US,D,20190614,000000,147.9,147.9,132.6,145.8,281.99999718,0
+GTBP.US,D,20190617,000000,141.9,147.9,137.7,142.8,345.266663214,0
+GTBP.US,D,20190618,000000,142.8,147.9,135.3,142.8,351.099996489,0
+GTBP.US,D,20190619,000000,136.5,137.7,122.4,135.3,544.066661226,0
+GTBP.US,D,20190620,000000,123.6,142.8,123.6,138.3,276.633330567,0
+GTBP.US,D,20190621,000000,140.4,147.9,132.6,132.6,695.699993043,0
+GTBP.US,D,20190624,000000,137.7,137.7,127.5,137.7,274.299997257,0
+GTBP.US,D,20190625,000000,137.7,142.8,122.4,132.6,521.099994789,0
+GTBP.US,D,20190626,000000,117.9,127.5,117.9,127.5,333.299996667,0
+GTBP.US,D,20190627,000000,117.9,124.8,117.9,124.8,195.899998041,0
+GTBP.US,D,20190628,000000,117.9,133.8,117.9,119.7,89.066665776,0
+GTBP.US,D,20190701,000000,122.4,125.1,117.3,120.3,177.166664895,0
+GTBP.US,D,20190702,000000,114.3,119.7,107.1,107.1,197.099998029,0
+GTBP.US,D,20190703,000000,107.1,117.3,107.1,112.2,157.499998425,0
+GTBP.US,D,20190705,000000,107.1,112.2,107.1,109.8,172.033331613,0
+GTBP.US,D,20190708,000000,107.1,124.5,107.1,112.8,208.29999791699998,0
+GTBP.US,D,20190709,000000,120.3,137.7,112.2,122.4,289.93333043399997,0
+GTBP.US,D,20190710,000000,136.2,136.8,122.4,133.2,48.299999516999996,0
+GTBP.US,D,20190711,000000,127.5,136.8,127.5,127.5,87.866665788,0
+GTBP.US,D,20190712,000000,123.3,130.2,117.6,117.6,45.766666209,0
+GTBP.US,D,20190715,000000,118.8,127.8,117.9,122.4,58.966666077,0
+GTBP.US,D,20190716,000000,117.9,130.2,117.9,127.5,40.433332929,0
+GTBP.US,D,20190717,000000,127.5,132.6,125.1,125.1,50.566666161,0
+GTBP.US,D,20190718,000000,119.7,127.5,119.7,120.3,12.466666542,0
+GTBP.US,D,20190719,000000,119.7,127.5,119.7,127.5,139.933331934,0
+GTBP.US,D,20190722,000000,127.2,127.5,117.3,117.3,133.233332001,0
+GTBP.US,D,20190723,000000,117.3,126.9,112.2,112.2,85.166665815,0
+GTBP.US,D,20190724,000000,120,125.1,92.4,102,427.199995728,0
+GTBP.US,D,20190725,000000,93,111.6,92.7,96.9,258.366664083,0
+GTBP.US,D,20190726,000000,105,120.6,93.3,102.6,149.166665175,0
+GTBP.US,D,20190729,000000,130.2,130.2,112.2,112.2,56.833332765,0
+GTBP.US,D,20190730,000000,118.5,125.1,112.8,119.4,35.366666313,0
+GTBP.US,D,20190731,000000,123.6,126.9,112.8,112.8,118.799998812,0
+GTBP.US,D,20190801,000000,127.5,127.5,112.8,112.8,65.199999348,0
+GTBP.US,D,20190802,000000,127.5,132.6,86.7,108.3,156.99999843,0
+GTBP.US,D,20190805,000000,90.9,94.5,86.1,93.3,184.133331492,0
+GTBP.US,D,20190806,000000,87.3,101.4,86.7,96.9,116.166665505,0
+GTBP.US,D,20190807,000000,91.8,101.4,86.7,86.7,122.766665439,0
+GTBP.US,D,20190808,000000,85.8,96.9,85.8,95.4,30.699999693,0
+GTBP.US,D,20190809,000000,93,102,89.1,91.8,91.466665752,0
+GTBP.US,D,20190812,000000,91.8,93.9,91.8,91.8,38.033332953,0
+GTBP.US,D,20190813,000000,96.3,96.3,91.8,95.4,26.066666406,0
+GTBP.US,D,20190814,000000,94.5,96.3,91.2,93.3,91.533332418,0
+GTBP.US,D,20190815,000000,91.8,112.2,91.8,112.2,125.466665412,0
+GTBP.US,D,20190816,000000,112.2,112.2,99.6,99.6,74.366665923,0
+GTBP.US,D,20190819,000000,96.9,120.9,96.9,102,14.66666652,0
+GTBP.US,D,20190820,000000,102,107.1,91.8,91.8,144.833331885,0
+GTBP.US,D,20190821,000000,96.9,102,86.7,86.7,279.499997205,0
+GTBP.US,D,20190822,000000,86.7,103.5,86.7,102.9,41.233332921,0
+GTBP.US,D,20190823,000000,86.7,103.2,86.7,91.8,72.566665941,0
+GTBP.US,D,20190826,000000,86.7,104.7,86.7,87.6,77.066665896,0
+GTBP.US,D,20190827,000000,89.1,104.7,88.2,98.1,37.133332962,0
+GTBP.US,D,20190828,000000,99.3,104.4,92.1,92.1,6.899999931,0
+GTBP.US,D,20190829,000000,104.1,104.1,89.1,90.9,17.633333157,0
+GTBP.US,D,20190830,000000,87.9,92.7,87.9,89.1,46.466666202,0
+GTBP.US,D,20190903,000000,89.1,94.5,86.7,86.7,130.66666536,0
+GTBP.US,D,20190904,000000,86.7,101.4,86.7,87.3,33.633332997,0
+GTBP.US,D,20190905,000000,87.9,91.8,87,87.3,157.299998427,0
+GTBP.US,D,20190906,000000,103.2,103.2,87.3,91.8,58.833332745,0
+GTBP.US,D,20190909,000000,79.2,94.5,79.2,87.6,60.933332723999996,0
+GTBP.US,D,20190910,000000,82.8,91.8,82.8,84.9,113.466665532,0
+GTBP.US,D,20190911,000000,82.8,91.8,77.4,87.9,124.966665417,0
+GTBP.US,D,20190912,000000,102,102,76.5,81.6,467.533328658,0
+GTBP.US,D,20190913,000000,91.8,91.8,79.2,81.6,84.633332487,0
+GTBP.US,D,20190916,000000,81.6,91.2,76.5,81.9,299.566663671,0
+GTBP.US,D,20190917,000000,86.7,86.7,77.7,86.7,45.766666209,0
+GTBP.US,D,20190918,000000,91.8,91.8,81.6,81.6,93.166665735,0
+GTBP.US,D,20190919,000000,79.2,79.2,67.8,69.3,209.066664576,0
+GTBP.US,D,20190920,000000,70.5,75.9,66.3,75.9,227.166664395,0
+GTBP.US,D,20190923,000000,90.9,90.9,71.4,76.5,205.866664608,0
+GTBP.US,D,20190924,000000,86.7,86.7,71.4,75.6,107.766665589,0
+GTBP.US,D,20190925,000000,76.5,76.5,72,72,73.3333326,0
+GTBP.US,D,20190926,000000,76.5,76.5,66.3,71.4,153.09999846899998,0
+GTBP.US,D,20190927,000000,71.4,71.4,66.9,71.4,124.366665423,0
+GTBP.US,D,20190930,000000,74.1,84.3,66.9,69.6,311.99999687999997,0
+GTBP.US,D,20191001,000000,69,81.6,69,81.6,42.233332911,0
+GTBP.US,D,20191002,000000,70.5,76.5,69,72.9,84.599999154,0
+GTBP.US,D,20191003,000000,69.3,76.5,63.9,71.4,281.766663849,0
+GTBP.US,D,20191004,000000,63.9,76.5,63.9,66.3,142.433331909,0
+GTBP.US,D,20191007,000000,63.9,76.5,63.9,74.1,205.433331279,0
+GTBP.US,D,20191008,000000,72.6,81.6,69,81.6,362.866663038,0
+GTBP.US,D,20191009,000000,81.6,81.6,76.5,80.1,167.866664988,0
+GTBP.US,D,20191010,000000,72.6,80.1,72,76.5,135.433331979,0
+GTBP.US,D,20191011,000000,74.7,76.5,66.9,67.2,145.566665211,0
+GTBP.US,D,20191014,000000,68.7,78.6,68.7,77.4,39.033332943,0
+GTBP.US,D,20191015,000000,78.6,81.6,69,81,180.33333153,0
+GTBP.US,D,20191016,000000,81.6,88.2,77.4,88.2,212.799997872,0
+GTBP.US,D,20191017,000000,96.9,101.7,76.5,76.5,441.033328923,0
+GTBP.US,D,20191018,000000,84.3,91.8,76.5,81.6,54.99999945,0
+GTBP.US,D,20191021,000000,87,97.8,87,96.9,319.199996808,0
+GTBP.US,D,20191022,000000,96.9,136.8,96.9,122.4,2041.99997958,0
+GTBP.US,D,20191023,000000,127.5,132.6,89.1,102,1220.033321133,0
+GTBP.US,D,20191024,000000,89.4,102,89.1,96.9,435.166662315,0
+GTBP.US,D,20191025,000000,91.8,102,86.7,90.3,312.699996873,0
+GTBP.US,D,20191028,000000,89.1,91.8,80.4,86.7,251.366664153,0
+GTBP.US,D,20191029,000000,89.1,91.8,81.6,84.3,158.199998418,0
+GTBP.US,D,20191030,000000,91.8,91.8,81.6,84.3,264.833330685,0
+GTBP.US,D,20191031,000000,91.8,91.8,77.4,86.4,168.099998319,0
+GTBP.US,D,20191101,000000,79.5,84,77.1,77.4,166.399998336,0
+GTBP.US,D,20191104,000000,88.5,99.6,80.4,84.9,505.433328279,0
+GTBP.US,D,20191105,000000,81.6,90.9,81.6,89.1,284.866663818,0
+GTBP.US,D,20191106,000000,90.9,90.9,80.4,82.5,68.799999312,0
+GTBP.US,D,20191107,000000,79.2,90.9,77.1,77.1,345.599996544,0
+GTBP.US,D,20191108,000000,77.1,87.3,76.5,76.5,415.399995846,0
+GTBP.US,D,20191111,000000,76.5,84.3,76.5,83.4,99.166665675,0
+GTBP.US,D,20191112,000000,84.9,86.7,76.5,81.6,145.466665212,0
+GTBP.US,D,20191113,000000,77.7,88.8,77.4,84.3,208.066664586,0
+GTBP.US,D,20191114,000000,84.3,84.3,76.5,84.3,289.599997104,0
+GTBP.US,D,20191115,000000,81.6,86.7,76.5,77.1,154.399998456,0
+GTBP.US,D,20191118,000000,76.5,80.4,74.1,76.5,157.366665093,0
+GTBP.US,D,20191119,000000,72.6,76.5,69,72.6,250.499997495,0
+GTBP.US,D,20191120,000000,85.5,85.5,69.3,72.3,109.33333224,0
+GTBP.US,D,20191121,000000,72.6,79.2,70.5,79.2,177.066664896,0
+GTBP.US,D,20191122,000000,72.6,83.7,59.1,71.4,519.499994805,0
+GTBP.US,D,20191125,000000,60,71.1,60,63.3,299.699997003,0
+GTBP.US,D,20191126,000000,58.8,70.8,58.8,63.3,110.83333222499999,0
+GTBP.US,D,20191127,000000,66.3,66.3,58.8,64.2,108.966665577,0
+GTBP.US,D,20191129,000000,64.8,66.3,64.2,66.3,19.466666472,0
+GTBP.US,D,20191202,000000,55.2,66.3,55.2,62.4,148.366665183,0
+GTBP.US,D,20191203,000000,60,66.3,58.8,66.3,159.199998408,0
+GTBP.US,D,20191204,000000,60,66.3,58.8,59.1,244.133330892,0
+GTBP.US,D,20191205,000000,68.4,68.4,61.2,63.9,148.099998519,0
+GTBP.US,D,20191206,000000,58.8,66.3,58.8,66.3,208.933331244,0
+GTBP.US,D,20191209,000000,71.4,71.4,58.8,59.1,151.799998482,0
+GTBP.US,D,20191210,000000,66,66.3,56.1,56.1,276.699997233,0
+GTBP.US,D,20191211,000000,57,66.3,57,57.6,104.66666562,0
+GTBP.US,D,20191212,000000,56.1,66.3,56.1,59.1,138.299998617,0
+GTBP.US,D,20191213,000000,56.1,61.8,56.1,58.8,76.633332567,0
+GTBP.US,D,20191216,000000,56.1,58.8,51.6,56.1,185.533331478,0
+GTBP.US,D,20191217,000000,52.5,57.6,51.6,55.5,148.433331849,0
+GTBP.US,D,20191218,000000,51.6,56.1,33.3,51,487.799995122,0
+GTBP.US,D,20191219,000000,49.8,53.4,46.5,46.5,193.433331399,0
+GTBP.US,D,20191220,000000,43.5,50.1,36.3,46.5,863.766658029,0
+GTBP.US,D,20191223,000000,56.1,56.1,40.8,43.5,163.133331702,0
+GTBP.US,D,20191224,000000,38.1,50.1,38.1,41.7,136.766665299,0
+GTBP.US,D,20191226,000000,50.4,50.4,38.1,40.8,133.99999866,0
+GTBP.US,D,20191227,000000,40.8,51,40.8,49.5,328.766663379,0
+GTBP.US,D,20191230,000000,40.8,51,40.2,50.1,330.099996699,0
+GTBP.US,D,20191231,000000,38.7,51,38.7,41.4,418.266662484,0
+GTBP.US,D,20200102,000000,53.1,53.1,40.8,50.1,449.866662168,0
+GTBP.US,D,20200103,000000,63.9,63.9,45,53.1,502.866661638,0
+GTBP.US,D,20200106,000000,55.5,55.5,44.7,48.6,87.933332454,0
+GTBP.US,D,20200107,000000,46.5,52.5,44.7,51,149.566665171,0
+GTBP.US,D,20200108,000000,44.7,51.9,39.6,45.9,653.066660136,0
+GTBP.US,D,20200109,000000,39.9,52.2,39.9,45.6,91.766665749,0
+GTBP.US,D,20200110,000000,45.9,51,41.4,50.4,40.266666264,0
+GTBP.US,D,20200113,000000,50.1,51,45.9,45.9,183.466664832,0
+GTBP.US,D,20200114,000000,51,51,45.9,47.4,103.66666563,0
+GTBP.US,D,20200115,000000,40.2,50.4,40.2,50.4,141.866665248,0
+GTBP.US,D,20200116,000000,45,51,45,50.1,275.566663911,0
+GTBP.US,D,20200117,000000,45.9,51.6,45.9,48.6,36.399999636,0
+GTBP.US,D,20200121,000000,45.9,51,45.9,46.8,207.899997921,0
+GTBP.US,D,20200122,000000,47.7,50.7,45.9,46.2,239.399997606,0
+GTBP.US,D,20200123,000000,84,84,48.6,56.1,128.233332051,0
+GTBP.US,D,20200124,000000,40.2,91.8,40.2,51.9,594.566660721,0
+GTBP.US,D,20200127,000000,40.2,57,40.2,57,134.066665326,0
+GTBP.US,D,20200128,000000,59.4,69.6,48,56.7,226.099997739,0
+GTBP.US,D,20200129,000000,48.3,55.2,45.9,52.5,380.299996197,0
+GTBP.US,D,20200130,000000,61.2,61.2,42.9,51.6,41.299999587,0
+GTBP.US,D,20200131,000000,64.2,64.2,45.6,50.1,214.433331189,0
+GTBP.US,D,20200203,000000,78.6,78.6,42.9,53.7,251.133330822,0
+GTBP.US,D,20200204,000000,52.2,56.7,48,49.8,27.633333057,0
+GTBP.US,D,20200205,000000,45.6,53.7,45.6,53.1,107.199998928,0
+GTBP.US,D,20200206,000000,84.3,84.3,42.6,56.1,31.599999684,0
+GTBP.US,D,20200207,000000,51,56.7,46.5,51.9,123.733332096,0
+GTBP.US,D,20200210,000000,50.1,50.1,48.3,50.1,6.6666666,0
+GTBP.US,D,20200211,000000,57,57,45.9,48.9,27.533333058,0
+GTBP.US,D,20200212,000000,48.9,51.6,46.8,46.8,9.166666575,0
+GTBP.US,D,20200213,000000,45.9,48.6,45.9,48.6,139.099998609,0
+GTBP.US,D,20200214,000000,42.9,51,42.9,50.1,31.499999685,0
+GTBP.US,D,20200218,000000,58.2,58.2,42.9,48.6,131.233332021,0
+GTBP.US,D,20200219,000000,51,51,46.2,51,110.399998896,0
+GTBP.US,D,20200220,000000,54,54,46.8,50.4,18.099999819,0
+GTBP.US,D,20200221,000000,45.9,54,45.9,46.5,66.899999331,0
+GTBP.US,D,20200224,000000,44.7,53.1,44.7,51.9,18.099999819,0
+GTBP.US,D,20200225,000000,53.1,53.1,45.9,45.9,195.366664713,0
+GTBP.US,D,20200226,000000,52.8,52.8,48.6,48.6,177.799998222,0
+GTBP.US,D,20200227,000000,51.3,51.3,45.9,50.1,38.833332945,0
+GTBP.US,D,20200228,000000,50.1,50.1,45.9,48.6,248.766664179,0
+GTBP.US,D,20200302,000000,45.9,51,45.9,50.1,41.499999585,0
+GTBP.US,D,20200303,000000,50.1,51,45.9,48.6,55.899999441,0
+GTBP.US,D,20200304,000000,44.7,51.9,44.7,51,303.833330295,0
+GTBP.US,D,20200305,000000,43.5,56.7,43.5,51.6,94.633332387,0
+GTBP.US,D,20200306,000000,52.5,56.7,51,56.7,75.366665913,0
+GTBP.US,D,20200309,000000,56.7,75.6,45.9,75.6,435.99999564,0
+GTBP.US,D,20200310,000000,88.8,137.1,86.7,96,5813.633275197,0
+GTBP.US,D,20200311,000000,96.9,112.2,77.4,81.6,1748.166649185,0
+GTBP.US,D,20200312,000000,96.3,96.3,81.6,91.8,547.099994529,0
+GTBP.US,D,20200313,000000,96.3,96.3,76.5,91.8,184.966664817,0
+GTBP.US,D,20200316,000000,91.2,91.8,77.1,81.6,163.3333317,0
+GTBP.US,D,20200317,000000,91.8,91.8,76.5,86.7,260.599997394,0
+GTBP.US,D,20200318,000000,76.5,96.9,69,87.9,502.633328307,0
+GTBP.US,D,20200319,000000,91.8,96.9,66.3,81.6,505.233328281,0
+GTBP.US,D,20200320,000000,91.8,91.8,66.3,76.8,118.09999881899999,0
+GTBP.US,D,20200323,000000,86.7,91.8,56.1,71.4,411.433329219,0
+GTBP.US,D,20200324,000000,56.1,75.6,56.1,74.7,161.699998383,0
+GTBP.US,D,20200325,000000,75.6,75.6,61.8,71.4,94.199999058,0
+GTBP.US,D,20200326,000000,81.9,91.8,71.4,74.4,218.76666447899999,0
+GTBP.US,D,20200327,000000,84.3,89.1,74.1,79.2,61.399999386,0
+GTBP.US,D,20200330,000000,91.8,91.8,63.3,76.5,140.266665264,0
+GTBP.US,D,20200331,000000,76.5,81.6,66.3,78,581.399994186,0
+GTBP.US,D,20200401,000000,81.6,84.6,76.5,78,101.033332323,0
+GTBP.US,D,20200402,000000,77.4,77.4,72.3,76.5,28.99999971,0
+GTBP.US,D,20200403,000000,80.4,80.4,73.8,76.5,45.733332876,0
+GTBP.US,D,20200406,000000,67.8,82.2,67.8,73.8,101.433332319,0
+GTBP.US,D,20200407,000000,127.5,127.5,72.6,72.9,148.833331845,0
+GTBP.US,D,20200408,000000,71.4,71.4,67.8,71.4,226.399997736,0
+GTBP.US,D,20200409,000000,67.8,88.5,67.8,69,102.499998975,0
+GTBP.US,D,20200413,000000,69,81.6,69,81.6,336.433329969,0
+GTBP.US,D,20200414,000000,95.4,102,71.4,76.5,143.99999856,0
+GTBP.US,D,20200415,000000,79.2,87.6,76.5,76.5,100.933332324,0
+GTBP.US,D,20200416,000000,86.7,86.7,72,72.9,15.566666511,0
+GTBP.US,D,20200417,000000,71.4,81.6,71.1,74.1,39.699999603,0
+GTBP.US,D,20200420,000000,79.5,79.5,71.4,71.4,189.433331439,0
+GTBP.US,D,20200421,000000,71.4,80.7,67.8,71.4,58.433332749,0
+GTBP.US,D,20200422,000000,78,78,71.4,71.4,52.66666614,0
+GTBP.US,D,20200423,000000,72,75.9,71.4,75.6,137.099998629,0
+GTBP.US,D,20200424,000000,75,75.9,66.3,72,106.566665601,0
+GTBP.US,D,20200427,000000,71.4,73.8,66.3,71.4,43.833332895,0
+GTBP.US,D,20200428,000000,71.4,75,61.5,75,124.366665423,0
+GTBP.US,D,20200429,000000,71.7,76.5,71.4,74.1,30.799999692,0
+GTBP.US,D,20200430,000000,67.2,75,67.2,71.4,52.266666144,0
+GTBP.US,D,20200501,000000,71.4,74.1,67.5,69,90.49999909499999,0
+GTBP.US,D,20200504,000000,69.3,75,66.3,69,315.899996841,0
+GTBP.US,D,20200505,000000,67.5,71.4,66.3,71.4,59.199999408,0
+GTBP.US,D,20200506,000000,75,75,66.3,69.6,19.233333141,0
+GTBP.US,D,20200507,000000,66.3,75,66.3,74.1,71.199999288,0
+GTBP.US,D,20200508,000000,75,75,66.9,70.5,48.566666181,0
+GTBP.US,D,20200511,000000,62.4,75,62.4,75,333.966663327,0
+GTBP.US,D,20200512,000000,86.7,96.9,77.1,96.9,722.399992776,0
+GTBP.US,D,20200513,000000,102,123,76.5,91.8,546.033327873,0
+GTBP.US,D,20200514,000000,91.8,117.3,86.7,91.8,116.166665505,0
+GTBP.US,D,20200515,000000,114.9,114.9,91.8,104.7,342.799996572,0
+GTBP.US,D,20200518,000000,91.8,107.1,77.4,92.7,427.166662395,0
+GTBP.US,D,20200519,000000,94.8,117.3,92.7,102,318.699996813,0
+GTBP.US,D,20200520,000000,111.6,112.2,94.8,100.8,110.633332227,0
+GTBP.US,D,20200521,000000,102,112.2,77.4,102,263.799997362,0
+GTBP.US,D,20200522,000000,114.9,114.9,93.6,99.3,87.033332463,0
+GTBP.US,D,20200526,000000,102,104.1,96.9,99.6,138.399998616,0
+GTBP.US,D,20200527,000000,105.6,108.6,96.9,104.7,232.266664344,0
+GTBP.US,D,20200528,000000,107.1,112.2,96.9,107.1,228.166664385,0
+GTBP.US,D,20200529,000000,112.2,112.2,96,103.2,87.399999126,0
+GTBP.US,D,20200601,000000,89.1,112.2,88.8,96.9,106.33333227,0
+GTBP.US,D,20200602,000000,107.1,112.2,99.6,102,201.699997983,0
+GTBP.US,D,20200603,000000,95.7,112.2,93.9,107.1,68.299999317,0
+GTBP.US,D,20200604,000000,127.5,127.5,97.8,97.8,133.133332002,0
+GTBP.US,D,20200605,000000,93.6,112.2,93.6,102,88.633332447,0
+GTBP.US,D,20200608,000000,119.7,122.4,102,112.2,286.99999713,0
+GTBP.US,D,20200609,000000,112.2,117.3,107.1,112.2,82.266665844,0
+GTBP.US,D,20200610,000000,112.2,120,108.6,117.3,251.99999748,0
+GTBP.US,D,20200611,000000,117,117.3,108.6,112.2,118.66666548,0
+GTBP.US,D,20200612,000000,112.2,117.3,97.8,99.6,249.133330842,0
+GTBP.US,D,20200615,000000,96.9,117.3,96.9,107.1,224.966664417,0
+GTBP.US,D,20200616,000000,107.1,117.3,102,110.7,165.766665009,0
+GTBP.US,D,20200617,000000,104.7,117,96.9,101.1,110.766665559,0
+GTBP.US,D,20200618,000000,96.9,112.2,96.9,102,224.866664418,0
+GTBP.US,D,20200619,000000,112.2,117.3,99.6,108.3,225.799997742,0
+GTBP.US,D,20200622,000000,112.2,112.2,96.9,102,356.366663103,0
+GTBP.US,D,20200623,000000,96.9,96.9,95.1,95.1,165.966665007,0
+GTBP.US,D,20200624,000000,84.3,96.9,84.3,86.7,292.83333040499997,0
+GTBP.US,D,20200625,000000,79.5,91.8,79.5,81.6,201.66666465,0
+GTBP.US,D,20200626,000000,86.1,88.5,79.2,81.6,666.633326667,0
+GTBP.US,D,20200629,000000,88.5,88.5,66.9,76.5,356.966663097,0
+GTBP.US,D,20200630,000000,76.5,88.5,71.4,71.4,389.86666276799997,0
+GTBP.US,D,20200701,000000,74.1,85.8,72.9,73.8,156.533331768,0
+GTBP.US,D,20200702,000000,81.6,81.6,71.4,71.4,155.699998443,0
+GTBP.US,D,20200706,000000,71.7,78.6,71.4,71.4,95.633332377,0
+GTBP.US,D,20200707,000000,76.5,76.5,71.4,74.1,114.633332187,0
+GTBP.US,D,20200708,000000,61.2,74.1,61.2,70.2,242.733330906,0
+GTBP.US,D,20200709,000000,74.4,74.4,61.8,63.9,410.633329227,0
+GTBP.US,D,20200710,000000,71.4,81.6,63.9,66.3,1204.166654625,0
+GTBP.US,D,20200713,000000,66.3,81.6,66.3,81.6,615.166660515,0
+GTBP.US,D,20200714,000000,84,84,67.2,70.8,311.399996886,0
+GTBP.US,D,20200715,000000,74.1,117.3,74.1,107.1,1971.833313615,0
+GTBP.US,D,20200716,000000,102,112.2,96.9,102,462.833328705,0
+GTBP.US,D,20200717,000000,102,112.2,96.9,107.1,661.399993386,0
+GTBP.US,D,20200720,000000,109.8,127.5,109.2,115.5,388.99999611,0
+GTBP.US,D,20200721,000000,111,127.5,102,105,410.23332923099997,0
+GTBP.US,D,20200722,000000,108.6,122.4,105,105,750.399992496,0
+GTBP.US,D,20200723,000000,105,122.4,89.4,102,459.866662068,0
+GTBP.US,D,20200724,000000,102,102,87.6,96.9,251.466664152,0
+GTBP.US,D,20200727,000000,89.4,105.6,89.4,96.9,191.533331418,0
+GTBP.US,D,20200728,000000,89.4,96.9,89.4,91.8,340.299996597,0
+GTBP.US,D,20200729,000000,91.5,107.1,89.4,100.8,554.299994457,0
+GTBP.US,D,20200730,000000,84.3,102.6,84.3,98.1,96.99999903,0
+GTBP.US,D,20200731,000000,93.6,102,87.6,102,213.966664527,0
+GTBP.US,D,20200803,000000,87.6,119.7,87.6,96.9,290.33333043,0
+GTBP.US,D,20200804,000000,99.6,119.1,94.5,94.5,759.533325738,0
+GTBP.US,D,20200805,000000,119.7,119.7,94.5,98.7,624.466660422,0
+GTBP.US,D,20200806,000000,102,102,95.4,96.9,192.233331411,0
+GTBP.US,D,20200807,000000,99.6,102.6,91.8,92.7,175.599998244,0
+GTBP.US,D,20200810,000000,91.8,111.3,91.8,102,550.8666611579999,0
+GTBP.US,D,20200811,000000,96.9,103.5,94.5,102,100.399998996,0
+GTBP.US,D,20200812,000000,96.9,104.7,90.9,99.6,373.066662936,0
+GTBP.US,D,20200813,000000,100.8,100.8,90.9,90.9,159.099998409,0
+GTBP.US,D,20200814,000000,92.7,96.9,90.9,90.9,191.33333142,0
+GTBP.US,D,20200817,000000,74.4,96.9,74.4,96.6,63.3333327,0
+GTBP.US,D,20200818,000000,71.4,107.1,71.4,84.3,334.633329987,0
+GTBP.US,D,20200819,000000,81.6,96.9,81.6,94.5,293.66666373,0
+GTBP.US,D,20200820,000000,91.8,107.1,91.8,99.6,749.199992508,0
+GTBP.US,D,20200821,000000,104.7,104.7,94.5,96.9,272.299997277,0
+GTBP.US,D,20200824,000000,96.9,104.7,86.7,91.8,233.533330998,0
+GTBP.US,D,20200825,000000,84.3,102,84.3,89.1,166.433331669,0
+GTBP.US,D,20200826,000000,89.1,101.7,89.1,96.9,160.166665065,0
+GTBP.US,D,20200827,000000,95.4,96.9,87.3,87.3,138.166665285,0
+GTBP.US,D,20200828,000000,85.5,96.6,85.5,91.8,224.066664426,0
+GTBP.US,D,20200831,000000,98.1,98.1,87.9,93.6,215.233331181,0
+GTBP.US,D,20200901,000000,93.3,96.9,85.5,96.3,126.266665404,0
+GTBP.US,D,20200902,000000,96.9,96.9,86.7,86.7,99.49999900499999,0
+GTBP.US,D,20200903,000000,94.2,96.9,86.7,86.7,202.99999797,0
+GTBP.US,D,20200904,000000,82.5,96.6,82.5,84.6,182.066664846,0
+GTBP.US,D,20200908,000000,83.4,94.2,81.6,81.6,183.699998163,0
+GTBP.US,D,20200909,000000,84.3,94.2,75,86.7,373.699996263,0
+GTBP.US,D,20200910,000000,84.3,91.8,84.3,84.3,84.39999915599999,0
+GTBP.US,D,20200911,000000,91.8,92.4,84.3,84.9,218.033331153,0
+GTBP.US,D,20200914,000000,89.4,89.4,84.3,86.7,104.233332291,0
+GTBP.US,D,20200915,000000,84.3,90.6,84.3,86.7,226.066664406,0
+GTBP.US,D,20200916,000000,88.8,90.6,84.3,84.3,235.499997645,0
+GTBP.US,D,20200917,000000,88.5,89.1,84.3,84.3,130.566665361,0
+GTBP.US,D,20200918,000000,84.3,87.3,84.3,84.3,180.39999819599998,0
+GTBP.US,D,20200921,000000,84.3,94.2,81.6,83.7,548.966661177,0
+GTBP.US,D,20200922,000000,91.8,95.4,84.3,84.3,409.366662573,0
+GTBP.US,D,20200923,000000,80.4,89.7,80.4,85.8,303.899996961,0
+GTBP.US,D,20200924,000000,91.5,93.6,85.2,86.7,293.166663735,0
+GTBP.US,D,20200925,000000,95.4,95.4,84.3,91.2,419.766662469,0
+GTBP.US,D,20200928,000000,112.2,112.2,90.9,102,1053.799989462,0
+GTBP.US,D,20200929,000000,107.1,108,96.9,106.5,2045.699979543,0
+GTBP.US,D,20200930,000000,106.5,107.1,89.1,89.1,784.533325488,0
+GTBP.US,D,20201001,000000,101.4,105.9,90.6,93,433.399995666,0
+GTBP.US,D,20201002,000000,106.2,106.2,91.8,94.5,576.399994236,0
+GTBP.US,D,20201005,000000,102,102,94.8,97.5,806.099991939,0
+GTBP.US,D,20201006,000000,93,102,91.8,99.3,809.533325238,0
+GTBP.US,D,20201007,000000,99,102,92.7,99.3,333.99999666,0
+GTBP.US,D,20201008,000000,107.1,112.2,95.1,112.2,1357.399986426,0
+GTBP.US,D,20201009,000000,112.2,119.7,102,105,880.66665786,0
+GTBP.US,D,20201012,000000,117.9,127.5,102,109.8,1097.866655688,0
+GTBP.US,D,20201013,000000,94.8,125.1,94.8,101.7,1103.833322295,0
+GTBP.US,D,20201014,000000,112.2,112.2,94.8,102,888.133324452,0
+GTBP.US,D,20201015,000000,107.1,119.7,101.1,119.7,828.33332505,0
+GTBP.US,D,20201016,000000,122.4,122.4,107.1,119.7,1034.766656319,0
+GTBP.US,D,20201019,000000,119.7,121.5,102,104.7,1077.899989221,0
+GTBP.US,D,20201020,000000,127.5,127.5,104.7,113.4,811.166658555,0
+GTBP.US,D,20201021,000000,117.3,127.5,112.2,117.3,1030.033323033,0
+GTBP.US,D,20201022,000000,112.2,127.5,108.6,117.3,824.866658418,0
+GTBP.US,D,20201023,000000,122.4,123.6,113.7,118.8,861.766658049,0
+GTBP.US,D,20201026,000000,117.3,122.1,107.1,115.5,852.233324811,0
+GTBP.US,D,20201027,000000,127.5,127.5,112.5,115.5,643.399993566,0
+GTBP.US,D,20201028,000000,117.9,121.2,96.9,110.7,1112.1999888779999,0
+GTBP.US,D,20201029,000000,96.9,117.3,96.9,105.6,830.3666583629999,0
+GTBP.US,D,20201030,000000,114.9,114.9,94.5,96.9,1022.366656443,0
+GTBP.US,D,20201102,000000,98.7,112.2,91.8,98.1,687.199993128,0
+GTBP.US,D,20201103,000000,108.9,108.9,97.5,102,658.799993412,0
+GTBP.US,D,20201104,000000,107.1,107.1,95.4,99.6,415.533329178,0
+GTBP.US,D,20201105,000000,101.7,103.2,94.5,98.7,608.699993913,0
+GTBP.US,D,20201106,000000,91.8,107.1,91.8,91.8,673.933326594,0
+GTBP.US,D,20201109,000000,91.8,96.9,86.7,86.7,723.299992767,0
+GTBP.US,D,20201110,000000,86.7,96.3,86.7,91.8,586.966660797,0
+GTBP.US,D,20201111,000000,91.8,96.9,91.8,94.5,325.266663414,0
+GTBP.US,D,20201112,000000,81.6,96.9,81.6,89.1,571.99999428,0
+GTBP.US,D,20201113,000000,89.1,95.7,89.1,93,441.599995584,0
+GTBP.US,D,20201116,000000,112.2,112.2,89.1,94.5,771.6666589499999,0
+GTBP.US,D,20201117,000000,107.1,107.1,91.8,94.2,1003.366656633,0
+GTBP.US,D,20201118,000000,102,102,90.9,94.2,1001.7999899819999,0
+GTBP.US,D,20201119,000000,89.4,99.6,86.7,90.3,620.5999937939999,0
+GTBP.US,D,20201120,000000,96,102,86.7,96.9,1548.799984512,0
+GTBP.US,D,20201123,000000,91.8,102,88.2,94.5,858.133324752,0
+GTBP.US,D,20201124,000000,76.5,102,76.5,91.8,568.099994319,0
+GTBP.US,D,20201125,000000,99.6,99.6,86.7,87.9,508.733328246,0
+GTBP.US,D,20201127,000000,91.8,96.3,86.7,89.1,442.799995572,0
+GTBP.US,D,20201130,000000,101.7,101.7,77.4,86.7,649.966660167,0
+GTBP.US,D,20201201,000000,86.7,94.5,86.7,88.2,671.166659955,0
+GTBP.US,D,20201202,000000,90,96.9,86.7,93.9,897.199991028,0
+GTBP.US,D,20201203,000000,105.9,105.9,89.1,89.1,365.166663015,0
+GTBP.US,D,20201204,000000,86.7,102,86.7,102,1009.199989908,0
+GTBP.US,D,20201207,000000,100.8,112.2,96.9,107.1,2219.633311137,0
+GTBP.US,D,20201208,000000,112.2,168.3,107.1,142.2,8966.899910331,0
+GTBP.US,D,20201209,000000,133.5,158.1,130.2,135.3,4289.633290437,0
+GTBP.US,D,20201210,000000,127.5,141.6,122.4,132.3,1326.066653406,0
+GTBP.US,D,20201211,000000,153,153,127.5,137.7,1216.633321167,0
+GTBP.US,D,20201214,000000,147.9,150.3,137.7,147.9,2821.366638453,0
+GTBP.US,D,20201215,000000,153,178.5,137.7,158.1,3606.966630597,0
+GTBP.US,D,20201216,000000,229.5,229.5,142.8,150.3,2593.99997406,0
+GTBP.US,D,20201217,000000,149.1,160.8,137.7,158.1,1703.799982962,0
+GTBP.US,D,20201218,000000,229.5,229.5,142.8,153.9,904.733324286,0
+GTBP.US,D,20201221,000000,165.9,178.5,153,173.4,3104.933302284,0
+GTBP.US,D,20201222,000000,214.2,285.6,178.5,255,5934.5666073209995,0
+GTBP.US,D,20201223,000000,270.3,377.4,258.9,336.6,5499.199945008,0
+GTBP.US,D,20201224,000000,354.6,392.7,283.2,294.3,3045.633302877,0
+GTBP.US,D,20201228,000000,330.9,350.4,290.7,294.6,1797.766648689,0
+GTBP.US,D,20201229,000000,357,357,204,219.3,3764.033295693,0
+GTBP.US,D,20201230,000000,234.6,234.6,206.1,219.3,1175.66665491,0
+GTBP.US,D,20201231,000000,229.5,229.5,171,216.3,1213.399987866,0
+GTBP.US,D,20210104,000000,204,255,204,219.3,1336.299986637,0
+GTBP.US,D,20210105,000000,234.6,273,214.2,255,1348.499986515,0
+GTBP.US,D,20210106,000000,278.1,280.5,250.8,265.2,959.866657068,0
+GTBP.US,D,20210107,000000,265.2,280.5,255,260.1,702.933326304,0
+GTBP.US,D,20210108,000000,269.4,273.9,239.7,255,680.33332653,0
+GTBP.US,D,20210111,000000,229.5,274.8,229.5,251.1,487.433328459,0
+GTBP.US,D,20210112,000000,280.5,280.5,229.5,257.7,877.8999912209999,0
+GTBP.US,D,20210113,000000,230.7,269.7,230.7,264,485.299995147,0
+GTBP.US,D,20210114,000000,265.2,265.2,239.7,260.1,620.866660458,0
+GTBP.US,D,20210115,000000,265.2,265.2,239.7,247.2,717.733326156,0
+GTBP.US,D,20210119,000000,234.6,265.2,209.1,211.8,1558.733317746,0
+GTBP.US,D,20210120,000000,214.2,229.2,183.6,224.4,1141.733321916,0
+GTBP.US,D,20210121,000000,224.4,229.2,204,224.4,621.033327123,0
+GTBP.US,D,20210122,000000,214.2,234.6,214.2,224.4,397.099996029,0
+GTBP.US,D,20210125,000000,224.4,255,224.4,234.6,932.466657342,0
+GTBP.US,D,20210126,000000,234.6,244.8,229.5,234.6,504.93332828399997,0
+GTBP.US,D,20210127,000000,247.2,247.2,229.5,234.6,1122.533322108,0
+GTBP.US,D,20210128,000000,229.5,244.8,226.5,235.8,1005.366656613,0
+GTBP.US,D,20210129,000000,224.4,247.2,224.4,239.7,583.599994164,0
+GTBP.US,D,20210201,000000,244.8,245.7,214.2,220.5,697.299993027,0
+GTBP.US,D,20210202,000000,232.2,232.2,189,214.2,1032.166656345,0
+GTBP.US,D,20210203,000000,158.1,244.8,158.1,228,548.699994513,0
+GTBP.US,D,20210204,000000,191.4,229.5,191.4,224.4,489.399995106,0
+GTBP.US,D,20210205,000000,222,229.5,219.3,227.1,497.733328356,0
+GTBP.US,D,20210208,000000,222,227.1,204,216.6,775.433325579,0
+GTBP.US,D,20210209,000000,209.1,229.5,209.1,224.4,1083.866655828,0
+GTBP.US,D,20210210,000000,219.3,255,214.2,255,1546.566651201,0
+GTBP.US,D,20210211,000000,165,181.8,151.5,155.4,52467.499475325,0
+GTBP.US,D,20210212,000000,160.5,174.297,155.4,167.1,40191.032931423,0
+GTBP.US,D,20210216,000000,177,212.997,177,189.9,50002.33283331,0
+GTBP.US,D,20210217,000000,195.3,210,192.9,193.2,23215.133101182,0
+GTBP.US,D,20210218,000000,196.8,203.4,186,194.4,14716.799852832,0
+GTBP.US,D,20210219,000000,195,195.75,165,169.2,20062.466466042,0
+GTBP.US,D,20210222,000000,171.3,171.9,156.6,156.6,15640.866510258,0
+GTBP.US,D,20210223,000000,151.5,151.5,122.4,145.2,15764.99984235,0
+GTBP.US,D,20210224,000000,148.5,168.3,144,150.3,37369.099626309,0
+GTBP.US,D,20210225,000000,150.3,158.397,128.103,138.6,14861.466518052,0
+GTBP.US,D,20210226,000000,136.5,157.2,135.9,156.3,9881.866567848,0
+GTBP.US,D,20210301,000000,155.7,167.7,150,154.8,7318.699926813,0
+GTBP.US,D,20210302,000000,153,163.797,150,150.9,6629.66660037,0
+GTBP.US,D,20210303,000000,154.5,157.5,141,149.7,7440.66659226,0
+GTBP.US,D,20210304,000000,153.3,153.3,126,132,11351.499886485,0
+GTBP.US,D,20210305,000000,139.8,148.5,117,147,8444.33324889,0
+GTBP.US,D,20210308,000000,147.3,154.5,132.3,136.2,7393.599926064,0
+GTBP.US,D,20210309,000000,177,185.1,154.8,175.5,149840.231834931,0
+GTBP.US,D,20210310,000000,172.5,180,157.587,173.4,18613.933147194,0
+GTBP.US,D,20210311,000000,171.9,189.681,168,179.7,14489.699855103,0
+GTBP.US,D,20210312,000000,178.8,180.6,169.845,180.3,6191.533271418,0
+GTBP.US,D,20210315,000000,191.1,191.1,174.9,182.1,7758.466589082,0
+GTBP.US,D,20210316,000000,181.5,190.5,174,189,10833.533224998,0
+GTBP.US,D,20210317,000000,195,203.997,175.8,195.6,42288.899577111,0
+GTBP.US,D,20210318,000000,194.1,202.2,180.3,183.9,15474.866511918,0
+GTBP.US,D,20210319,000000,185.1,200.4,183.003,197.7,26433.266402334,0
+GTBP.US,D,20210322,000000,200.1,206.4,189.3,200.7,8654.33324679,0
+GTBP.US,D,20210323,000000,204,204,189,193.8,5878.133274552,0
+GTBP.US,D,20210324,000000,192,195,184.5,187.5,8574.066580926,0
+GTBP.US,D,20210325,000000,182.7,200.235,182.7,198.3,8338.966583277,0
+GTBP.US,D,20210326,000000,204,210,201,202.8,12090.433212429,0
+GTBP.US,D,20210329,000000,210,210,204,204.9,15796.866508698,0
+GTBP.US,D,20210330,000000,204,206.397,193.5,203.4,5440.399945596,0
+GTBP.US,D,20210331,000000,205.8,208.467,201,205.2,4573.099954269,0
+GTBP.US,D,20210401,000000,207,215.7,203.4,215.7,8311.933250214,0
+GTBP.US,D,20210405,000000,216,254.7,199.5,247.2,42997.566236691,0
+GTBP.US,D,20210406,000000,254.7,310.2,252.45,285,135502.031978313,0
+GTBP.US,D,20210407,000000,288,306,284.745,292.2,36015.432973179,0
+GTBP.US,D,20210408,000000,294,308.7,234.3,263.7,53274.832800585,0
+GTBP.US,D,20210409,000000,264.9,326.1,263.7,313.2,45733.766209329,0
+GTBP.US,D,20210412,000000,308.1,315,285,312,19913.566467531,0
+GTBP.US,D,20210413,000000,309.6,325.5,276,287.1,20141.433131919,0
+GTBP.US,D,20210414,000000,295.5,303,285,288.9,8442.233248911,0
+GTBP.US,D,20210415,000000,295.5,297.9,261.6,273.9,11362.566553041,0
+GTBP.US,D,20210416,000000,277.2,296.997,267.003,295.2,12697.466539691999,0
+GTBP.US,D,20210419,000000,292.5,300,264.9,276,12052.833212805,0
+GTBP.US,D,20210420,000000,268.8,294,252.3,287.4,18787.133145462,0
+GTBP.US,D,20210421,000000,287.7,293.7,271.5,289.2,14005.766526609,0
+GTBP.US,D,20210422,000000,292.8,313.2,288.3,297,12906.33320427,0
+GTBP.US,D,20210423,000000,300,348.3,298.5,346.2,21618.799783812,0
+GTBP.US,D,20210426,000000,345.9,353.697,327.003,344.1,14345.433189879,0
+GTBP.US,D,20210427,000000,332.1,390,332.1,351,26832.066398346,0
+GTBP.US,D,20210428,000000,352.8,371.7,339,352.2,14158.433191749,0
+GTBP.US,D,20210429,000000,346.401,369.756,345.3,363.6,9525.466571412,0
+GTBP.US,D,20210430,000000,359.1,402,353.703,397.5,17960.533153728,0
+GTBP.US,D,20210503,000000,399,429.9,379.2,387,24214.599757854,0
+GTBP.US,D,20210504,000000,384.3,398.1,354,396,13380.699866193,0
+GTBP.US,D,20210505,000000,402.9,450,391.5,447.6,28139.033051943,0
+GTBP.US,D,20210506,000000,449.7,524.4,441,482.7,48183.032851503,0
+GTBP.US,D,20210507,000000,478.8,502.5,464.7,496.5,21628.299783717,0
+GTBP.US,D,20210510,000000,508.8,509.7,464.7,476.7,19833.033135003,0
+GTBP.US,D,20210511,000000,440.7,462.6,438.486,453,28122.499718775,0
+GTBP.US,D,20210512,000000,451.2,459.9,375.3,387.9,36162.432971709,0
+GTBP.US,D,20210513,000000,401.4,413.7,348,354.3,24306.199756938,0
+GTBP.US,D,20210514,000000,386.7,400.224,363.3,369.6,17528.433158049,0
+GTBP.US,D,20210517,000000,360,378,356.4,375.3,9182.066574846,0
+GTBP.US,D,20210518,000000,367.5,396,360.3,394.5,13548.133197852,0
+GTBP.US,D,20210519,000000,394.5,399,377.4,393.3,16385.933169474,0
+GTBP.US,D,20210520,000000,398.1,416.4,390.9,414.9,15028.399849716,0
+GTBP.US,D,20210521,000000,418.5,435,414.951,430.8,10777.533225558,0
+GTBP.US,D,20210524,000000,438.6,468,438.6,458.7,17618.399823816,0
+GTBP.US,D,20210525,000000,463.2,463.2,450,462,9022.566576441,0
+GTBP.US,D,20210526,000000,466.5,481.8,464.439,480.6,11952.99988047,0
+GTBP.US,D,20210527,000000,484.5,514.8,475.8,494.4,13009.433203239,0
+GTBP.US,D,20210528,000000,502.8,522.6,498,517.2,10846.699891533,0
+GTBP.US,D,20210601,000000,523.5,544.494,501,512.7,15271.066513956,0
+GTBP.US,D,20210602,000000,513,568.8,504.003,568.8,16191.133171422,0
+GTBP.US,D,20210603,000000,565.5,565.5,485.4,489.3,15920.633174127,0
+GTBP.US,D,20210604,000000,493.8,506.4,490.8,498,8718.133246152,0
+GTBP.US,D,20210607,000000,504,553.5,496.8,545.4,15992.366506743,0
+GTBP.US,D,20210608,000000,550.2,553.8,525.357,539.1,8452.499915475,0
+GTBP.US,D,20210609,000000,543,554.7,529.5,545.7,5916.766607499,0
+GTBP.US,D,20210610,000000,548.7,557.85,514.8,522.6,9528.933238044,0
+GTBP.US,D,20210611,000000,522.6,546,515.4,540,5989.099940109,0
+GTBP.US,D,20210614,000000,541.5,591.993,528,535.5,20248.499797515,0
+GTBP.US,D,20210615,000000,528.9,573.9,498.9,518.7,19592.799804072,0
+GTBP.US,D,20210616,000000,514.5,535.8,504.9,523.5,9681.566569851,0
+GTBP.US,D,20210617,000000,510.3,541.8,510.3,539.7,8869.566577971,0
+GTBP.US,D,20210618,000000,529.8,541.5,520.2,539.4,9692.466569742,0
+GTBP.US,D,20210621,000000,542.4,554.607,492.3,497.7,14905.866517608,0
+GTBP.US,D,20210622,000000,498,513.285,445.35,463.2,24552.933087804,0
+GTBP.US,D,20210623,000000,463.8,497.619,451.2,457.8,9980.733233526,0
+GTBP.US,D,20210624,000000,469.8,470.7,423,428.4,12559.733207736,0
+GTBP.US,D,20210625,000000,430.2,446.4,427.35,434.7,98860.499011395,0
+GTBP.US,D,20210628,000000,432,493.5,432,486.9,15363.966513027,0
+GTBP.US,D,20210629,000000,480.9,486.9,469.17,474.9,6797.833265355,0
+GTBP.US,D,20210630,000000,473.7,480,458.25,465,6627.766600389,0
+GTBP.US,D,20210701,000000,464.4,465.9,454.8,457.8,6909.933264234,0
+GTBP.US,D,20210702,000000,459,460.5,441.75,456,5008.9332832439995,0
+GTBP.US,D,20210706,000000,462.9,463.2,436.5,447,4225.66662441,0
+GTBP.US,D,20210707,000000,450,452.7,402,427.5,9145.433241879,0
+GTBP.US,D,20210708,000000,419.4,460.5,417.3,454.8,5896.199941038,0
+GTBP.US,D,20210709,000000,456.3,460.5,440.4,443.7,5304.799946952,0
+GTBP.US,D,20210712,000000,445.8,450.6,429.576,447.6,4032.366626343,0
+GTBP.US,D,20210713,000000,449.4,460.2,438.303,442.2,6589.099934109,0
+GTBP.US,D,20210714,000000,444.3,450.9,399.3,409.8,11160.299888397,0
+GTBP.US,D,20210715,000000,405.6,407.4,376.2,387.6,10736.99989263,0
+GTBP.US,D,20210716,000000,387.6,390,366.9,368.7,11678.66654988,0
+GTBP.US,D,20210719,000000,357.105,359.7,317.1,331.2,16103.899838961,0
+GTBP.US,D,20210720,000000,333.9,369.6,331.8,364.5,7012.66659654,0
+GTBP.US,D,20210721,000000,369.6,390,361.401,366.3,12524.133208092,0
+GTBP.US,D,20210722,000000,371.043,371.043,349.8,355.5,5034.899949651,0
+GTBP.US,D,20210723,000000,357.3,363,347.7,358.2,3800.199961998,0
+GTBP.US,D,20210726,000000,355.5,363.6,336.3,339.6,3818.533295148,0
+GTBP.US,D,20210727,000000,333.9,340.8,319.5,334.8,8655.766580109,0
+GTBP.US,D,20210728,000000,338.4,358.8,331.8,355.2,4388.566622781,0
+GTBP.US,D,20210729,000000,357.3,357.3,334.8,340.5,3313.966633527,0
+GTBP.US,D,20210730,000000,338.4,352.5,292.2,298.5,11378.933219544,0
+GTBP.US,D,20210802,000000,303.3,355.2,300,337.8,8806.233245271,0
+GTBP.US,D,20210803,000000,354,354,309.6,321.6,8586.299914137,0
+GTBP.US,D,20210804,000000,325.2,345.6,310.803,319.2,7866.799921332,0
+GTBP.US,D,20210805,000000,324.6,341.7,323.1,339,5307.966613587,0
+GTBP.US,D,20210806,000000,339.6,339.6,322.503,333.3,3509.66663157,0
+GTBP.US,D,20210809,000000,334.5,339.597,327.753,330,4205.733291276,0
+GTBP.US,D,20210810,000000,332.7,336.6,316.8,323.1,5324.833280085,0
+GTBP.US,D,20210811,000000,322.2,330,309,325.2,4631.933287014,0
+GTBP.US,D,20210812,000000,326.4,327.3,314.4,324.3,4649.033286843,0
+GTBP.US,D,20210813,000000,318,323.7,288.6,300.3,10083.366565833,0
+GTBP.US,D,20210816,000000,290.7,298.2,249.84,255,11278.99988721,0
+GTBP.US,D,20210817,000000,255.3,257.4,243.9,253.2,8765.166579015,0
+GTBP.US,D,20210818,000000,252,260.1,241.8,245.1,12169.966544967,0
+GTBP.US,D,20210819,000000,242.1,251.1,231.6,236.7,9869.599901304,0
+GTBP.US,D,20210820,000000,235.2,237.468,206.4,227.1,17728.799822712,0
+GTBP.US,D,20210823,000000,228,231.9,213.396,219.3,17000.499829995,0
+GTBP.US,D,20210824,000000,215.1,265.8,213.6,257.1,27946.299720537,0
+GTBP.US,D,20210825,000000,264.6,264.9,234.3,243.9,26872.766397938998,0
+GTBP.US,D,20210826,000000,240,252,233.103,234.3,12633.166540335,0
+GTBP.US,D,20210827,000000,235.5,269.4,235.5,259.2,29662.599703374,0
+GTBP.US,D,20210830,000000,264,269.304,240.6,251.4,11403.299885967,0
+GTBP.US,D,20210831,000000,258.3,267.3,252.3,266.7,10837.033224963,0
+GTBP.US,D,20210901,000000,267.9,273.6,255.144,260.7,8540.433247929,0
+GTBP.US,D,20210902,000000,264.6,271.2,262.05,263.1,6687.733266456,0
+GTBP.US,D,20210903,000000,262.8,262.8,240.9,251.4,13082.599869174,0
+GTBP.US,D,20210907,000000,255,267,246.3,252,9036.499909635,0
+GTBP.US,D,20210908,000000,252.9,258.6,243.3,249.6,5447.766612189,0
+GTBP.US,D,20210909,000000,248.7,260.7,246.6,249.3,9399.099906009,0
+GTBP.US,D,20210910,000000,253.185,256.5,243,247.8,6938.66659728,0
+GTBP.US,D,20210913,000000,250.8,252.6,237.9,242.1,6859.966598067,0
+GTBP.US,D,20210914,000000,240.9,247.2,232.8,241.5,9441.933238914,0
+GTBP.US,D,20210915,000000,241.5,248.4,217.5,230.1,16607.99983392,0
+GTBP.US,D,20210916,000000,228.9,236.4,219,231.3,13295.766533709,0
+GTBP.US,D,20210917,000000,224.7,236.7,216.3,233.7,35402.966312637,0
+GTBP.US,D,20210920,000000,228,233.1,218.7,220.2,11612.633217207,0
+GTBP.US,D,20210921,000000,225.303,225.303,205.62,215.4,19746.533135868,0
+GTBP.US,D,20210922,000000,216,221.1,205.5,216.6,8226.6665844,0
+GTBP.US,D,20210923,000000,218.4,224.7,213,222.9,6323.966603427,0
+GTBP.US,D,20210924,000000,219.3,221.1,209.7,210,5724.99994275,0
+GTBP.US,D,20210927,000000,215.7,219.9,204.6,214.5,8331.199916688,0
+GTBP.US,D,20210928,000000,210.9,221.4,208.5,216.9,9525.366571413,0
+GTBP.US,D,20210929,000000,216.3,218.1,197.4,200.4,8838.899911611,0
+GTBP.US,D,20210930,000000,199.8,203.7,195.939,202.2,5588.799944112,0
+GTBP.US,D,20211001,000000,200.7,200.7,192.9,198.6,6095.566605711,0
+GTBP.US,D,20211004,000000,194.4,194.7,176.7,177.6,11645.633216877,0
+GTBP.US,D,20211005,000000,177,182.1,167.4,175.5,22529.433108039,0
+GTBP.US,D,20211006,000000,171.3,179.7,167.4,169.2,8460.99991539,0
+GTBP.US,D,20211007,000000,181.413,182.4,163.5,177.9,13312.233200211,0
+GTBP.US,D,20211008,000000,176.7,185.4,175.2,177.3,4283.266623834,0
+GTBP.US,D,20211011,000000,178.8,183.6,174,182.1,4796.466618702,0
+GTBP.US,D,20211012,000000,182.1,193.8,180,192.3,5688.066609786,0
+GTBP.US,D,20211013,000000,193.8,195,181.2,184.5,7086.066595806,0
+GTBP.US,D,20211014,000000,184.2,188.4,179.103,183.9,5005.599949944,0
+GTBP.US,D,20211015,000000,187.5,187.5,180.45,181.5,3339.166633275,0
+GTBP.US,D,20211018,000000,180.6,189,180.3,187.8,4921.899950781,0
+GTBP.US,D,20211019,000000,189,205.5,185.7,201.6,10566.933227664,0
+GTBP.US,D,20211020,000000,200.7,203.4,186.3,192.6,11967.299880327,0
+GTBP.US,D,20211021,000000,192.6,202.8,188.4,198.9,5527.266611394,0
+GTBP.US,D,20211022,000000,198.9,201,189.3,193.8,6427.033269063,0
+GTBP.US,D,20211025,000000,193.5,197.997,188.4,195.9,5824.399941756,0
+GTBP.US,D,20211026,000000,195.6,195.9,187.8,192.6,3987.299960127,0
+GTBP.US,D,20211027,000000,190.5,192.153,185.1,186.3,4227.633291057,0
+GTBP.US,D,20211028,000000,186.6,201.3,186.6,200.1,6962.266597044,0
+GTBP.US,D,20211029,000000,196.5,198.6,190.5,193.8,4254.499957455,0
+GTBP.US,D,20211101,000000,195.3,201.6,192.003,201,4767.733285656,0
+GTBP.US,D,20211102,000000,196.8,207,193.2,206.1,5044.633282887,0
+GTBP.US,D,20211103,000000,207.6,224.4,202.8,212.4,16210.533171228,0
+GTBP.US,D,20211104,000000,216.3,216.3,197.1,206.4,11957.466547091999,0
+GTBP.US,D,20211105,000000,204.6,209.7,199.8,207,6485.6666018099995,0
+GTBP.US,D,20211108,000000,186,195,132.117,167.1,70653.432626799,0
+GTBP.US,D,20211109,000000,165.3,171,157.8,161.7,12873.199871268,0
+GTBP.US,D,20211110,000000,159.6,169.2,154.8,155.7,9542.766571239,0
+GTBP.US,D,20211111,000000,155.1,160.5,147.9,151.5,13202.033201313,0
+GTBP.US,D,20211112,000000,150,159,147.9,154.8,9037.733242956,0
+GTBP.US,D,20211115,000000,153,154.5,144.3,147.3,11393.199886068,0
+GTBP.US,D,20211116,000000,150.9,152.7,144,150,11739.066549276,0
+GTBP.US,D,20211117,000000,149.1,155.1,147.045,150.3,5630.099943699,0
+GTBP.US,D,20211118,000000,150.6,151.839,143.7,145.2,4585.099954149,0
+GTBP.US,D,20211119,000000,145.2,152.4,142.5,149.7,5580.199944198,0
+GTBP.US,D,20211122,000000,149.1,149.7,137.1,138,12679.399873205999,0
+GTBP.US,D,20211123,000000,136.2,141.3,125.4,135,11836.899881631,0
+GTBP.US,D,20211124,000000,132.717,142.2,127.218,138.6,6593.033267403,0
+GTBP.US,D,20211126,000000,136.05,137.4,128.7,132.9,2996.6666367,0
+GTBP.US,D,20211129,000000,137.7,137.7,123.3,124.8,5943.933273894,0
+GTBP.US,D,20211130,000000,123,128.4,118.05,122.1,10063.699899363,0
+GTBP.US,D,20211201,000000,126,129,112.5,113.4,9874.133234592,0
+GTBP.US,D,20211202,000000,113.4,116.667,104.1,113.4,15742.466509242,0
+GTBP.US,D,20211203,000000,113.1,115.965,93.6,94.5,19084.499809155,0
+GTBP.US,D,20211206,000000,96.3,104.7,92.1,98.7,29491.399705085998,0
+GTBP.US,D,20211207,000000,101.7,108.9,101.7,103.2,10016.866566498,0
+GTBP.US,D,20211208,000000,111.9,116.1,102,107.1,12648.066540186,0
+GTBP.US,D,20211209,000000,107.1,109.8,103.2,103.2,6467.466601992,0
+GTBP.US,D,20211210,000000,100.65,106.2,99.45,100.5,6113.499938865,0
+GTBP.US,D,20211213,000000,99.6,100.5,93.6,96.6,4885.99995114,0
+GTBP.US,D,20211214,000000,94.2,96,90,92.1,8352.766583139,0
+GTBP.US,D,20211215,000000,91.8,102,88.8,101.4,11302.933220304,0
+GTBP.US,D,20211216,000000,105,107.7,97.83,105.6,13536.633197967,0
+GTBP.US,D,20211217,000000,105,115.5,99.303,109.5,22147.233111860998,0
+GTBP.US,D,20211220,000000,107.7,109.8,100.2,108,9239.766574269,0
+GTBP.US,D,20211221,000000,109.2,114,103.713,113.1,10347.499896525,0
+GTBP.US,D,20211222,000000,111.3,116.703,108.9,111.6,6840.366598263,0
+GTBP.US,D,20211223,000000,110.7,112.65,108.3,111.6,3564.7666310189998,0
+GTBP.US,D,20211227,000000,111.6,112.8,106.8,107.7,4393.266622734,0
+GTBP.US,D,20211228,000000,106.5,110.145,102.9,103.8,5320.699946793,0
+GTBP.US,D,20211229,000000,100.2,103.2,93.3,94.5,7758.33325575,0
+GTBP.US,D,20211230,000000,93.9,98.4,93.9,95.1,5247.433280859,0
+GTBP.US,D,20211231,000000,94.5,96.15,90.6,91.5,6812.599931874,0
+GTBP.US,D,20220103,000000,90.3,96,86.7,95.7,6043.733272896,0
+GTBP.US,D,20220104,000000,95.7,96.597,88.2,90,4786.699952133,0
+GTBP.US,D,20220105,000000,92.1,93.9,87.642,90.3,16348.566503181,0
+GTBP.US,D,20220106,000000,90.3,91.8,84.45,89.1,5521.966611447,0
+GTBP.US,D,20220107,000000,90.6,97.5,87,96,7745.399922546,0
+GTBP.US,D,20220110,000000,96,96.006,86.1,90.9,6072.33327261,0
+GTBP.US,D,20220111,000000,90.9,96.3,90.9,93.6,3863.633294697,0
+GTBP.US,D,20220112,000000,93.6,98.7,92.1,92.4,5723.66660943,0
+GTBP.US,D,20220113,000000,92.1,93.3,90,90.6,3129.0999687089998,0
+GTBP.US,D,20220114,000000,90,90.3,83.7,89.1,5144.366615223,0
+GTBP.US,D,20220118,000000,90,91.5,82.5,83.1,7475.33325858,0
+GTBP.US,D,20220119,000000,85.5,85.8,76.5,78.6,5729.299942707,0
+GTBP.US,D,20220120,000000,79.5,87.9,78.6,80.4,4630.833287025,0
+GTBP.US,D,20220121,000000,78.3,81.9,76.5,79.5,4999.433283339,0
+GTBP.US,D,20220124,000000,75.9,84.3,74.1,83.4,5690.099943099,0
+GTBP.US,D,20220125,000000,81.3,91.5,79.2,88.2,7373.9665929269995,0
+GTBP.US,D,20220126,000000,93.6,98.079,84.6,95.1,13879.099861209,0
+GTBP.US,D,20220127,000000,95.7,96.9,84.15,87.9,9368.033239653,0
+GTBP.US,D,20220128,000000,87.9,90.6,81,83.4,5744.299942557,0
+GTBP.US,D,20220131,000000,83.1,94.2,81.6,93.9,5418.266612484,0
+GTBP.US,D,20220201,000000,93.9,98.1,91.5,94.2,8013.199919868,0
+GTBP.US,D,20220202,000000,94.2,94.2,87,87.3,2967.799970322,0
+GTBP.US,D,20220203,000000,87,88.563,77.4,79.5,6969.566596971,0
+GTBP.US,D,20220204,000000,78.3,82.8,76.5,79.8,4338.299956617,0
+GTBP.US,D,20220207,000000,79.8,82.956,76.8,78.3,3655.566630111,0
+GTBP.US,D,20220208,000000,78.3,82.2,75,81.6,5238.33328095,0
+GTBP.US,D,20220209,000000,82.5,86.607,79.8,86.1,5188.366614783,0
+GTBP.US,D,20220210,000000,82.5,90.597,81,81.9,5531.699944683,0
+GTBP.US,D,20220211,000000,81.6,84.6,77.55,78,2896.733304366,0
+GTBP.US,D,20220214,000000,79.8,81,76.5,79.8,4561.833287715,0
+GTBP.US,D,20220215,000000,81.3,89.1,79.2,88.2,5204.199947958,0
+GTBP.US,D,20220216,000000,88.2,97.5,86.4,96.6,5504.833278285,0
+GTBP.US,D,20220217,000000,95.4,112.2,94.5,98.4,19950.599800494,0
+GTBP.US,D,20220218,000000,97.5,98.115,84.45,87.6,8067.5999193239995,0
+GTBP.US,D,20220222,000000,84,92.1,82.8,89.4,8966.633243667,0
+GTBP.US,D,20220223,000000,90.9,91.503,83.4,84,4314.833290185,0
+GTBP.US,D,20220224,000000,82.8,95.7,81.45,94.8,4434.833288985,0
+GTBP.US,D,20220225,000000,92.7,98.7,91.5,96.6,4582.66662084,0
+GTBP.US,D,20220228,000000,96,99,92.4,95.4,7507.566591591,0
+GTBP.US,D,20220301,000000,95.4,97.8,88.5,89.4,5686.033276473,0
+GTBP.US,D,20220302,000000,90,94.5,87,93.3,3833.466628332,0
+GTBP.US,D,20220303,000000,93.6,93.6,87.9,89.1,3282.833300505,0
+GTBP.US,D,20220304,000000,90.3,93.6,87.3,92.7,2598.166640685,0
+GTBP.US,D,20220307,000000,93.3,94.5,84,87.3,8404.099915959,0
+GTBP.US,D,20220308,000000,86.1,93.9,84,90.3,2183.3333115,0
+GTBP.US,D,20220309,000000,94.2,99.6,90.3,99,3102.699968973,0
+GTBP.US,D,20220310,000000,102,102,89.4,95.7,4719.9999528,0
+GTBP.US,D,20220311,000000,96.3,97.8,87.6,89.7,2200.266644664,0
+GTBP.US,D,20220314,000000,86.4,87.9,79.2,81.3,5018.966616477,0
+GTBP.US,D,20220315,000000,81.3,83.1,78.9,81,1856.799981432,0
+GTBP.US,D,20220316,000000,80.7,83.1,78.3,82.2,3029.366636373,0
+GTBP.US,D,20220317,000000,81.6,91.5,80.4,89.1,3381.833299515,0
+GTBP.US,D,20220318,000000,89.4,92.4,83.4,90.6,7322.899926771,0
+GTBP.US,D,20220321,000000,90.6,90.6,84.6,86.1,10972.499890275,0
+GTBP.US,D,20220322,000000,85.5,91.5,84.6,90,3624.699963753,0
+GTBP.US,D,20220323,000000,88.5,90.3,85.65,87.6,2103.233312301,0
+GTBP.US,D,20220324,000000,87.3,90.9,84.6,87.9,3694.733296386,0
+GTBP.US,D,20220325,000000,89.1,90,84.3,87.3,2468.633308647,0
+GTBP.US,D,20220328,000000,87,89.4,82.5,85.2,3402.699965973,0
+GTBP.US,D,20220329,000000,86.7,94.5,86.7,91.2,4587.599954124,0
+GTBP.US,D,20220330,000000,92.1,94.5,87.9,87.9,3323.199966768,0
+GTBP.US,D,20220331,000000,87.3,89.7,84.3,86.4,1960.699980393,0
+GTBP.US,D,20220401,000000,87.9,89.55,85.2,87.3,1903.599980964,0
+GTBP.US,D,20220404,000000,86.4,87.45,84.432,85.5,1712.966649537,0
+GTBP.US,D,20220405,000000,86.1,86.1,76.8,77.7,3816.33329517,0
+GTBP.US,D,20220406,000000,75.9,80.4,75.9,77.7,3531.699964683,0
+GTBP.US,D,20220407,000000,77.1,79.5,72.6,74.4,4363.099956369,0
+GTBP.US,D,20220408,000000,75.6,75.6,69.6,69.9,2480.366641863,0
+GTBP.US,D,20220411,000000,69.3,75,67.8,73.2,5032.199949678,0
+GTBP.US,D,20220412,000000,74.1,78.3,72.6,76.8,5159.299948407,0
+GTBP.US,D,20220413,000000,78.6,81,76.5,79.8,4975.133283582,0
+GTBP.US,D,20220414,000000,80.4,81.528,75,76.2,3213.266634534,0
+GTBP.US,D,20220418,000000,75,76.2,71.1,71.7,5126.166615405,0
+GTBP.US,D,20220419,000000,71.4,73.5,69.9,72.6,3129.266635374,0
+GTBP.US,D,20220420,000000,72.6,76.164,70.2,75,5231.533281018,0
+GTBP.US,D,20220421,000000,75.3,76.251,72.9,73.5,6579.233267541,0
+GTBP.US,D,20220422,000000,72.9,74.1,68.1,69.3,4374.733289586,0
+GTBP.US,D,20220425,000000,68.7,69.3,62.1,63.9,5265.199947348,0
+GTBP.US,D,20220426,000000,63,63,59.1,60.3,5899.566607671,0
+GTBP.US,D,20220427,000000,59.7,70.8,58.8,65.1,3757.633295757,0
+GTBP.US,D,20220428,000000,65.1,65.7,60.6,65.4,2184.133311492,0
+GTBP.US,D,20220429,000000,63.9,65.4,61.8,63.3,3591.099964089,0
+GTBP.US,D,20220502,000000,63,63.558,57.3,60.9,3960.966627057,0
+GTBP.US,D,20220503,000000,61.2,63.6,58.8,63,2777.966638887,0
+GTBP.US,D,20220504,000000,63,63,54.3,57.3,5999.66660667,0
+GTBP.US,D,20220505,000000,57.3,57.3,51.3,51.6,5343.833279895,0
+GTBP.US,D,20220506,000000,51.3,51.3,45.3,49.8,6112.766605539,0
+GTBP.US,D,20220509,000000,49.8,52.2,46.05,49.2,8879.933244534,0
+GTBP.US,D,20220510,000000,49.8,57.6,49.5,56.4,9310.599906894,0
+GTBP.US,D,20220511,000000,57.3,57.9,50.7,51.3,4106.466625602,0
+GTBP.US,D,20220512,000000,52.2,56.1,51,54,3429.966632367,0
+GTBP.US,D,20220513,000000,55.5,60.3,55.5,57.9,6693.966599727,0
+GTBP.US,D,20220516,000000,57.9,63.9,57.9,61.8,4265.199957348,0
+GTBP.US,D,20220517,000000,64.2,74.4,62.85,74.1,5703.233276301,0
+GTBP.US,D,20220518,000000,76.5,78,72.903,75.6,8254.499917455,0
+GTBP.US,D,20220519,000000,77.1,81.45,76.5,79.8,13996.633193367,0
+GTBP.US,D,20220520,000000,81,81,75.3,80.1,4681.866619848,0
+GTBP.US,D,20220523,000000,80.7,82.2,74.4,78.3,6016.799939832,0
+GTBP.US,D,20220524,000000,78.3,79.5,73.5,78,5576.099944239,0
+GTBP.US,D,20220525,000000,78,80.7,73.5,78.3,6152.199938478,0
+GTBP.US,D,20220526,000000,78,80.7,74.7,78.3,8070.233252631,0
+GTBP.US,D,20220527,000000,75.3,92.7,71.4,84.3,9773.499902264999,0
+GTBP.US,D,20220531,000000,83.4,86.7,80.1,82.8,4892.066617746,0
+GTBP.US,D,20220601,000000,84.9,84.9,75,75.3,2917.433304159,0
+GTBP.US,D,20220602,000000,74.4,84,74.4,83.4,7608.66659058,0
+GTBP.US,D,20220603,000000,82.8,86.4,81.3,85.2,5000.533283328,0
+GTBP.US,D,20220606,000000,84.6,85.5,78,79.8,4980.699950193,0
+GTBP.US,D,20220607,000000,78.6,92.4,78.6,91.2,11772.199882278,0
+GTBP.US,D,20220608,000000,90,92.85,85.2,87.6,5751.499942485,0
+GTBP.US,D,20220609,000000,85.5,93,85.5,92.1,3699.466629672,0
+GTBP.US,D,20220610,000000,91.5,92.1,86.1,87.3,2843.466638232,0
+GTBP.US,D,20220613,000000,83.4,88.8,81,87.9,4390.933289424,0
+GTBP.US,D,20220614,000000,85.5,90.15,84.9,86.1,4305.266623614,0
+GTBP.US,D,20220615,000000,85.8,93,84.66,91.5,11371.866552948,0
+GTBP.US,D,20220616,000000,90,90,82.5,84.6,4531.566621351,0
+GTBP.US,D,20220617,000000,84.6,90,82.95,87.6,8044.566586221,0
+GTBP.US,D,20220621,000000,87.6,90,84.3,87.6,5502.799944972,0
+GTBP.US,D,20220622,000000,87.6,98.28,87.6,92.1,9896.233234371,0
+GTBP.US,D,20220623,000000,93.9,93.9,86.7,93.3,4730.066619366,0
+GTBP.US,D,20220624,000000,93,98.7,85.5,89.4,77583.932557494,0
+GTBP.US,D,20220627,000000,89.4,91.353,84.15,86.7,5376.633279567,0
+GTBP.US,D,20220628,000000,87.6,91.8,84.6,88.8,6322.366603443,0
+GTBP.US,D,20220629,000000,87.9,91.5,86.1,90,3769.166628975,0
+GTBP.US,D,20220630,000000,88.5,91.2,87,89.7,3066.833302665,0
+GTBP.US,D,20220701,000000,89.7,91.5,82.8,86.4,6809.866598568,0
+GTBP.US,D,20220705,000000,83.1,92.1,82.95,92.1,5098.3666156829995,0
+GTBP.US,D,20220706,000000,90.9,92.1,88.8,88.8,1068.533322648,0
+GTBP.US,D,20220707,000000,90,95.7,89.112,94.8,5907.533274258,0
+GTBP.US,D,20220708,000000,93,96.897,87.3,88.5,3131.633302017,0
+GTBP.US,D,20220711,000000,87,88.5,84,85.8,3083.899969161,0
+GTBP.US,D,20220712,000000,84,87.6,84,87,7720.899922791,0
+GTBP.US,D,20220713,000000,86.1,87,84,85.2,3243.799967562,0
+GTBP.US,D,20220714,000000,84.6,84.6,75,77.4,5118.533282148,0
+GTBP.US,D,20220715,000000,75,79.2,73.8,74.4,5137.233281961,0
+GTBP.US,D,20220718,000000,74.4,82.05,72.675,74.7,6397.866602688,0
+GTBP.US,D,20220719,000000,76.2,80.4,76.2,78.9,2613.233307201,0
+GTBP.US,D,20220720,000000,79.8,88.8,79.8,88.8,7207.433261259,0
+GTBP.US,D,20220721,000000,88.8,92.4,87.3,91.5,5735.733275976,0
+GTBP.US,D,20220722,000000,90.9,93,88.5,93,4027.299959727,0
+GTBP.US,D,20220725,000000,93,93,86.4,88.2,3111.033302223,0
+GTBP.US,D,20220726,000000,87,87.888,82.5,83.7,2202.8999779709998,0
+GTBP.US,D,20220727,000000,84.03,89.7,84.03,87.9,1794.433315389,0
+GTBP.US,D,20220728,000000,87.6,89.7,85.179,87.6,793.1666587349999,0
+GTBP.US,D,20220729,000000,90,90,84,87.9,3860.199961398,0
+GTBP.US,D,20220801,000000,85.5,89.4,83.1,83.7,2251.966644147,0
+GTBP.US,D,20220802,000000,83.7,87,82.5,84.3,1580.366650863,0
+GTBP.US,D,20220803,000000,84.3,89.7,84,85.2,2632.199973678,0
+GTBP.US,D,20220804,000000,84,88.8,83.1,84,1769.899982301,0
+GTBP.US,D,20220805,000000,87,87.3,82.8,83.7,1198.433321349,0
+GTBP.US,D,20220808,000000,89.1,90,84,88.5,1510.033318233,0
+GTBP.US,D,20220809,000000,87,88.5,80.4,84.6,2153.299978467,0
+GTBP.US,D,20220810,000000,85.5,88.5,84.3,86.1,1665.599983344,0
+GTBP.US,D,20220811,000000,85.8,88.5,75.9,78,7422.533259108,0
+GTBP.US,D,20220812,000000,78.3,83.7,73.8,82.5,4655.233286781,0
+GTBP.US,D,20220815,000000,81,86.7,78.9,82.5,2577.633307557,0
+GTBP.US,D,20220816,000000,81.3,83.4,76.8,78.9,2761.433305719,0
+GTBP.US,D,20220817,000000,76.5,80.4,71.4,79.2,5959.166607075,0
+GTBP.US,D,20220818,000000,78.9,84,75,81,6392.133269412,0
+GTBP.US,D,20220819,000000,81.3,82.2,76.5,81,3953.99996046,0
+GTBP.US,D,20220822,000000,78.6,81,76.5,79.8,2573.066640936,0
+GTBP.US,D,20220823,000000,79.5,82.224,77.4,81,3235.899967641,0
+GTBP.US,D,20220824,000000,79.05,82.2,77.4,79.8,2203.966644627,0
+GTBP.US,D,20220825,000000,78.282,80.118,77.4,77.7,1231.699987683,0
+GTBP.US,D,20220826,000000,76.8,77.7,73.8,75.9,3340.7332999259997,0
+GTBP.US,D,20220829,000000,75,78.6,72,72.9,3283.933300494,0
+GTBP.US,D,20220830,000000,73.2,75.9,68.7,75,3969.966626967,0
+GTBP.US,D,20220831,000000,74.7,78.6,73.8,77.4,6058.133272752,0
+GTBP.US,D,20220901,000000,78,82.2,77.4,81.75,8780.099912199,0
+GTBP.US,D,20220902,000000,82.2,82.2,75.903,76.2,1825.6666484099999,0
+GTBP.US,D,20220906,000000,75.3,82.2,67.5,67.5,6512.166601545,0
+GTBP.US,D,20220907,000000,67.5,69.576,60.9,61.2,4257.499957425,0
+GTBP.US,D,20220908,000000,60.6,69.9,60.3,69,6540.533267928,0
+GTBP.US,D,20220909,000000,69,76.2,69,75.6,8454.633248787,0
+GTBP.US,D,20220912,000000,75,75,72.9,72.9,1324.433320089,0
+GTBP.US,D,20220913,000000,72.9,72.9,64.8,66,6367.66660299,0
+GTBP.US,D,20220914,000000,64.8,67.665,62.7,62.7,4375.799956242,0
+GTBP.US,D,20220915,000000,62.1,64.785,62.1,62.1,1579.766650869,0
+GTBP.US,D,20220916,000000,62.1,62.4,59.4,60.9,6459.499935405,0
+GTBP.US,D,20220919,000000,57.6,59.4,55.5,57,2571.299974287,0
+GTBP.US,D,20220920,000000,55.5,57.9,53.1,54.3,1965.066647016,0
+GTBP.US,D,20220921,000000,55.35,58.2,53.1,57.9,1392.33331941,0
+GTBP.US,D,20220922,000000,58.5,62.1,57,60.9,3462.399965376,0
+GTBP.US,D,20220923,000000,60,61.8,56.1,56.7,2454.366642123,0
+GTBP.US,D,20220926,000000,55.2,57.597,52.5,54,3420.866632458,0
+GTBP.US,D,20220927,000000,54.669,54.864,48,49.2,4433.233289001,0
+GTBP.US,D,20220928,000000,48,55.8,48,54.75,4261.466624052,0
+GTBP.US,D,20220929,000000,53.4,57.9,53.121,56.1,1607.199983928,0
+GTBP.US,D,20220930,000000,54,55.8,51.6,52.8,6525.99993474,0
+GTBP.US,D,20221003,000000,53.1,57.3,52.8,55.5,1237.899987621,0
+GTBP.US,D,20221004,000000,54.6,57.3,54,55.8,2392.766642739,0
+GTBP.US,D,20221005,000000,56.4,57.3,53.7,55.8,612.599993874,0
+GTBP.US,D,20221006,000000,54.9,57.897,54.9,56.4,1099.199989008,0
+GTBP.US,D,20221007,000000,57,58.023,54.477,54.9,1237.233320961,0
+GTBP.US,D,20221010,000000,55.8,56.25,53.946,54,1099.833322335,0
+GTBP.US,D,20221011,000000,54.3,55.8,53.1,53.7,1914.466647522,0
+GTBP.US,D,20221012,000000,53.7,54.3,52.5,53.1,1105.6999889429999,0
+GTBP.US,D,20221013,000000,50.7,55.2,50.7,52.8,941.299990587,0
+GTBP.US,D,20221014,000000,54.6,57.9,54.3,55.5,2376.766642899,0
+GTBP.US,D,20221017,000000,55.5,57,49.8,49.8,3235.066634316,0
+GTBP.US,D,20221018,000000,52.8,53.352,49.8,51.3,891.766657749,0
+GTBP.US,D,20221019,000000,51.3,52.497,50.1,50.4,1003.066656636,0
+GTBP.US,D,20221020,000000,51.519,51.6,49.5,49.8,1208.599987914,0
+GTBP.US,D,20221021,000000,50.7,50.7,45.3,45.9,2857.266638094,0
+GTBP.US,D,20221024,000000,45.3,49.8,43.8,48.9,1264.833320685,0
+GTBP.US,D,20221025,000000,49.2,51,49.2,49.5,1282.266653844,0
+GTBP.US,D,20221026,000000,50.7,52.2,48,50.4,1819.533315138,0
+GTBP.US,D,20221027,000000,51,54.6,50.976,54.3,1864.599981354,0
+GTBP.US,D,20221028,000000,54,58.8,49.5,58.2,7223.166594435,0
+GTBP.US,D,20221031,000000,58.5,58.5,55.8,55.8,1051.933322814,0
+GTBP.US,D,20221101,000000,55.5,58.2,55.5,57.6,1180.6666548599999,0
+GTBP.US,D,20221102,000000,57,59.4,56.1,56.4,532.533328008,0
+GTBP.US,D,20221103,000000,57,57.819,56.094,57,584.433327489,0
+GTBP.US,D,20221104,000000,57,61.5,56.28,60.3,4348.966623177,0
+GTBP.US,D,20221107,000000,60,66.75,60,66,2324.499976755,0
+GTBP.US,D,20221108,000000,63.6,69,61.5,63.6,2992.433303409,0
+GTBP.US,D,20221109,000000,63.6,65.613,60.3,60.9,501.866661648,0
+GTBP.US,D,20221110,000000,62.1,64.8,60.039,62.7,691.99999308,0
+GTBP.US,D,20221111,000000,62.85,65.7,62.4,63.9,1112.433322209,0
+GTBP.US,D,20221114,000000,62.4,65.1,61.5,63,726.699992733,0
+GTBP.US,D,20221115,000000,65.1,65.4,59.046,64.8,437.599995624,0
+GTBP.US,D,20221116,000000,62.4,62.4,59.7,60.6,790.366658763,0
+GTBP.US,D,20221117,000000,59.577,60.6,58.5,58.5,684.433326489,0
+GTBP.US,D,20221118,000000,58.5,59.7,55.2,58.8,1463.766652029,0
+GTBP.US,D,20221121,000000,59.7,60,56.4,56.4,848.399991516,0
+GTBP.US,D,20221122,000000,55.5,57.9,54,55.5,1898.833314345,0
+GTBP.US,D,20221123,000000,52.8,55.089,52.494,53.1,1363.866653028,0
+GTBP.US,D,20221125,000000,54,54.9,52.5,54.9,167.833331655,0
+GTBP.US,D,20221128,000000,53.4,54.9,48.6,51,1335.099986649,0
+GTBP.US,D,20221129,000000,48.9,51.3,47.7,48,3708.399962916,0
+GTBP.US,D,20221130,000000,47.1,50.7,45,49.5,5249.566614171,0
+GTBP.US,D,20221201,000000,47.7,49.8,46.203,46.8,4678.133286552,0
+GTBP.US,D,20221202,000000,46.2,49.5,45.6,46.2,2861.966638047,0
+GTBP.US,D,20221205,000000,45.6,47.7,42,42.3,5742.933275904,0
+GTBP.US,D,20221206,000000,44.4,44.4,38.1,40.2,3050.66663616,0
+GTBP.US,D,20221207,000000,39.9,45.9,39.9,42.9,3371.433299619,0
+GTBP.US,D,20221208,000000,43.2,48.3,43.2,45.9,4008.399959916,0
+GTBP.US,D,20221209,000000,45.9,54.9,45.9,45.9,3877.266627894,0
+GTBP.US,D,20221212,000000,45,52.2,45,46.5,328.099996719,0
+GTBP.US,D,20221213,000000,47.1,51.876,45,45,1106.066655606,0
+GTBP.US,D,20221214,000000,45.3,46.5,42,42,2848.599971514,0
+GTBP.US,D,20221215,000000,39.6,45.897,39.6,41.1,1315.233320181,0
+GTBP.US,D,20221216,000000,40.5,42.597,39,39,2106.699978933,0
+GTBP.US,D,20221219,000000,40.8,40.8,35.4,36,3211.899967881,0
+GTBP.US,D,20221220,000000,35.7,38.1,35.1,36.3,2746.0666392059998,0
+GTBP.US,D,20221221,000000,33.9,37.65,33.9,34.5,1827.199981728,0
+GTBP.US,D,20221222,000000,30.3,33.9,30.3,33.6,908.299990917,0
+GTBP.US,D,20221223,000000,32.7,34.5,32.103,32.7,1060.4333227289999,0
+GTBP.US,D,20221227,000000,32.1,34.065,31.5,31.5,2202.866644638,0
+GTBP.US,D,20221228,000000,31.8,31.803,27.303,28.203,2501.899974981,0
+GTBP.US,D,20221229,000000,27.9,33,27.6,29.1,1150.866655158,0
+GTBP.US,D,20221230,000000,29.085,29.85,26.268,26.571,4418.499955815,0
+GTBP.US,D,20230103,000000,27.6,31.2,27.6,30.6,2051.766646149,0
+GTBP.US,D,20230104,000000,31.2,32.976,30.3,30.6,958.6666570799999,0
+GTBP.US,D,20230105,000000,30.6,33,28.845,31.5,1642.166650245,0
+GTBP.US,D,20230106,000000,33,33,31.05,31.35,762.933325704,0
+GTBP.US,D,20230109,000000,31.5,32.4,28.533,30,4252.466624142,0
+GTBP.US,D,20230110,000000,30.6,31.53,29.1,30,1167.066654996,0
+GTBP.US,D,20230111,000000,31.8,31.8,29.4,30,2464.133308692,0
+GTBP.US,D,20230112,000000,30,30.6,28.533,30,2446.866642198,0
+GTBP.US,D,20230113,000000,28.8,30,28.5,29.103,925.733324076,0
+GTBP.US,D,20230117,000000,30,30,28.512,29.1,1178.3999882159999,0
+GTBP.US,D,20230118,000000,30,30,27.51,27.648,1398.733319346,0
+GTBP.US,D,20230119,000000,28.62,30,27,28.5,1957.566647091,0
+GTBP.US,D,20230120,000000,27.645,30,27.645,28.2,999.066656676,0
+GTBP.US,D,20230123,000000,30,30,27,28.35,1844.399981556,0
+GTBP.US,D,20230124,000000,29.4,29.4,27,27.009,1314.799986852,0
+GTBP.US,D,20230125,000000,27.75,28.05,24.8145,25.683,2226.0999777389998,0
+GTBP.US,D,20230126,000000,26.4,27,24.3,25.104,2600.766640659,0
+GTBP.US,D,20230127,000000,25.974,28.5,25.104,25.5,5922.33327411,0
+GTBP.US,D,20230130,000000,25.5,28.8,24.9,24.9,4707.466619592,0
+GTBP.US,D,20230131,000000,26.1,26.1,21.6,23.631,4013.766626529,0
+GTBP.US,D,20230201,000000,23.991,25.5,23.991,24,6144.433271889,0
+GTBP.US,D,20230202,000000,25.5,28.5,23.4,25.2,19507.066471596,0
+GTBP.US,D,20230203,000000,27.3,28.494,26.4,26.85,7860.966588057,0
+GTBP.US,D,20230206,000000,28.191,30.9,26.88,27.6,7809.199921908,0
+GTBP.US,D,20230207,000000,27.9,27.9,26.1,27.294,3281.633300517,0
+GTBP.US,D,20230208,000000,27.6,27.6,24,24.735,4612.466620542,0
+GTBP.US,D,20230209,000000,25.536,26.7,23.7,24.897,2681.066639856,0
+GTBP.US,D,20230210,000000,25.2,25.5,23.79,25.5,1396.966652697,0
+GTBP.US,D,20230213,000000,25.5,25.5,24,24.372,773.899992261,0
+GTBP.US,D,20230214,000000,25.2,25.2,22.8,24.531,3401.166632655,0
+GTBP.US,D,20230215,000000,24.9,24.9,21.036,23.676,3847.366628193,0
+GTBP.US,D,20230216,000000,23.676,24.777,23.1,24.15,994.399990056,0
+GTBP.US,D,20230217,000000,23.703,24.6,21.627,24.597,5541.866611248,0
+GTBP.US,D,20230221,000000,22.5,24.537,21.477,22.2,7708.766589579,0
+GTBP.US,D,20230222,000000,21.639,22.8,18.303,18.6,5669.633276637,0
+GTBP.US,D,20230223,000000,19.17,21.3,16.521,18.6,7987.99992012,0
+GTBP.US,D,20230224,000000,17.706,22.5,17.7,19.5,2718.699972813,0
+GTBP.US,D,20230227,000000,18.75,20.19,17.4,20.19,3878.2332945509997,0
+GTBP.US,D,20230228,000000,19.584,22.287,19.584,20.58,399.999996,0
+GTBP.US,D,20230301,000000,20.1,21.774,18.7575,19.11,798.66665868,0
+GTBP.US,D,20230302,000000,20.7,21.6,19.908,21.6,384.433329489,0
+GTBP.US,D,20230303,000000,20.82,21.867,19.23,21.6,2115.99997884,0
+GTBP.US,D,20230306,000000,21.9,21.9,19.8,19.8,508.699994913,0
+GTBP.US,D,20230307,000000,20.55,20.7,18.9,19.5,1077.933322554,0
+GTBP.US,D,20230308,000000,18.9,20.1,18.9,19.5,728.866659378,0
+GTBP.US,D,20230309,000000,19.866,19.866,18,18.39,1357.133319762,0
+GTBP.US,D,20230310,000000,18,20.4,15.867,16.8,5584.799944152,0
+GTBP.US,D,20230313,000000,15.6,21,14.076,17.79,13134.66653532,0
+GTBP.US,D,20230314,000000,16.8,20.7,16.8,17.718,2321.1666434549998,0
+GTBP.US,D,20230315,000000,15.9,20.415,15.9,16.944,3263.033300703,0
+GTBP.US,D,20230316,000000,16.95,18.303,16.587,16.806,1839.933314934,0
+GTBP.US,D,20230317,000000,16.2,18,15.003,15.903,1281.699987183,0
+GTBP.US,D,20230320,000000,15,18.3,14.85,16.419,2368.233309651,0
+GTBP.US,D,20230321,000000,15.9,18,15.9,16.923,1050.566656161,0
+GTBP.US,D,20230322,000000,16.332,19.497,15.903,15.909,482.099995179,0
+GTBP.US,D,20230323,000000,16.806,19.2,16.806,18.6,377.866662888,0
+GTBP.US,D,20230324,000000,17.4,19.152,17.4,18.759,739.099992609,0
+GTBP.US,D,20230327,000000,18.6,18.729,17.1,17.403,955.866657108,0
+GTBP.US,D,20230328,000000,18,18,15.6,16.128,1039.299989607,0
+GTBP.US,D,20230329,000000,15.6,16.5,14.4,14.4,3099.33330234,0
+GTBP.US,D,20230330,000000,14.1,15.75,13.2,13.944,2108.533312248,0
+GTBP.US,D,20230331,000000,14.994,17.1,14.703,16.5,3175.933301574,0
+GTBP.US,D,20230403,000000,17.325,17.4,15.45,16.419,2922.766637439,0
+GTBP.US,D,20230404,000000,18,18,13.467,13.467,3485.433298479,0
+GTBP.US,D,20230405,000000,14.34,15,13.8,14.7,3410.433299229,0
+GTBP.US,D,20230406,000000,15.435,15.48,13.5,13.8,2804.066638626,0
+GTBP.US,D,20230410,000000,15.9,16.611,14.1,14.256,3968.699960313,0
+GTBP.US,D,20230411,000000,15.3,18,14.403,15.603,15586.966510797,0
+GTBP.US,D,20230412,000000,15.6,16.527,14.1,14.7,4391.466622752,0
+GTBP.US,D,20230413,000000,15,15.3,13.2,13.71,8064.533252688,0
+GTBP.US,D,20230414,000000,13.956,14.1,11.703,14.1,7367.799926322,0
+GTBP.US,D,20230417,000000,13.5,14.037,12,13.5,3873.3332946,0
+GTBP.US,D,20230418,000000,13.5,15,12.306,12.525,4351.633289817,0
+GTBP.US,D,20230419,000000,12.3,12.51,11.25,12.3,3653.466630132,0
+GTBP.US,D,20230420,000000,11.493,12.6,11.4,12.6,4242.033290913,0
+GTBP.US,D,20230421,000000,14.055,14.13,11.4,12,5972.933273604,0
+GTBP.US,D,20230424,000000,11.748,12.9,10.548,11.994,32867.599671324,0
+GTBP.US,D,20230425,000000,11.4,12,10.203,10.5,3627.99996372,0
+GTBP.US,D,20230426,000000,10.5,11.85,10.5,11.1,2951.733303816,0
+GTBP.US,D,20230427,000000,11.64,11.7,10.35,11.4,2684.299973157,0
+GTBP.US,D,20230428,000000,12,12,10.8,11.406,3552.199964478,0
+GTBP.US,D,20230501,000000,11.976,12.207,11.1,11.1,3573.766630929,0
+GTBP.US,D,20230502,000000,11.7,11.82,10.35,10.35,3643.066630236,0
+GTBP.US,D,20230503,000000,10.8,10.8,8.553,8.94,21125.199788748,0
+GTBP.US,D,20230504,000000,9.42,9.42,7.803,8.895,12120.433212128999,0
+GTBP.US,D,20230505,000000,8.928,9,8.625,8.997,5510.399944896,0
+GTBP.US,D,20230508,000000,9.45,9.9,8.511,9,32466.33300867,0
+GTBP.US,D,20230509,000000,9.3,9.3,8.34,8.94,3036.266636304,0
+GTBP.US,D,20230510,000000,8.94,9.3,8.58,8.76,4746.599952534,0
+GTBP.US,D,20230511,000000,8.7,9.747,8.4,9.129,2815.99997184,0
+GTBP.US,D,20230512,000000,9.423,9.423,8.34,8.55,5218.833281145,0
+GTBP.US,D,20230515,000000,9,9,8.25,8.994,3417.499965825,0
+GTBP.US,D,20230516,000000,8.595,9,7.887,8.55,6636.899933631,0
+GTBP.US,D,20230517,000000,8.829,8.829,7.872,8.484,4792.766618739,0
+GTBP.US,D,20230518,000000,8.523,9,8.124,8.7,3985.033293483,0
+GTBP.US,D,20230519,000000,8.4,8.97,8.139,8.139,4874.766617919,0
+GTBP.US,D,20230522,000000,8.4,9.3,8.4,9.291,5029.066616376,0
+GTBP.US,D,20230523,000000,9.6,9.6,8.802,9.462,3077.899969221,0
+GTBP.US,D,20230524,000000,9.45,9.6,8.403,8.97,5769.533275638,0
+GTBP.US,D,20230525,000000,8.97,9.10356,8.4,8.4,3095.466635712,0
+GTBP.US,D,20230526,000000,8.541,8.847,8.103,8.625,1837.233314961,0
+GTBP.US,D,20230530,000000,9,9,7.464,7.56,7188.933261444,0
+GTBP.US,D,20230531,000000,7.332,7.5,5.391,6.756,46751.799532482,0
+GTBP.US,D,20230601,000000,7.794,7.8,6.303,7.39353,9122.266575444,0
+GTBP.US,D,20230602,000000,8.16,8.991,7.431,8.628,25454.466412122,0
+GTBP.US,D,20230605,000000,9.06,9.6,8.4,8.88,11759.733215736,0
+GTBP.US,D,20230606,000000,10.05,16.11,8.745,9,101601.865650648,0
+GTBP.US,D,20230607,000000,8.61,10.5,8.55,9.6,21055.833122775,0
+GTBP.US,D,20230608,000000,11.1,12.51,10.5,10.8,44127.99955872,0
+GTBP.US,D,20230609,000000,12.201,12.201,9.36,10.5,22422.699775773,0
+GTBP.US,D,20230612,000000,10.5,11.229,9.057,9.573,16099.33317234,0
+GTBP.US,D,20230613,000000,9.756,10.059,7.893,9.765,6566.899934331,0
+GTBP.US,D,20230614,000000,10.2,10.2,8.4,9.6,6453.233268801,0
+GTBP.US,D,20230615,000000,9.312,10.59,8.436,10.497,8433.966582327,0
+GTBP.US,D,20230616,000000,11.925,14.37,9.708,10.2,174967.36491699298,0
+GTBP.US,D,20230620,000000,11.55,11.55,9.603,10.2,52011.966146547,0
+GTBP.US,D,20230621,000000,10.5,10.5,9.54,10.35,30353.199696468,0
+GTBP.US,D,20230622,000000,10.05,10.8,8.829,9.21,37109.099628908996,0
+GTBP.US,D,20230623,000000,9.3,9.9,9.057,9.15,26303.133070302,0
+GTBP.US,D,20230626,000000,9.6,9.84,8.865,9.384,9761.933235714,0
+GTBP.US,D,20230627,000000,9.6,9.6,8.445,8.7,30019.433033139,0
+GTBP.US,D,20230628,000000,9,9,7.872,8.4,26974.899730251,0
+GTBP.US,D,20230629,000000,8.694,9.144,7.95,8.955,31094.266355724,0
+GTBP.US,D,20230630,000000,9.6,9.6,8.7,9.36,7404.866592618,0
+GTBP.US,D,20230703,000000,9.153,10.197,8.973,9.6,13449.699865503,0
+GTBP.US,D,20230705,000000,9.9,9.93,9.15,9.357,10123.533232098,0
+GTBP.US,D,20230706,000000,9.18,9.6,9,9.3,9400.633239327,0
+GTBP.US,D,20230707,000000,9.207,9.297,8.4,8.436,16048.733172846,0
+GTBP.US,D,20230710,000000,8.655,8.655,8.1,8.4,10983.399890166,0
+GTBP.US,D,20230711,000000,8.367,8.412,7.536,8.1,17429.366492373,0
+GTBP.US,D,20230712,000000,8.1,8.328,7.83,8.28,7882.133254512,0
+GTBP.US,D,20230713,000000,8.31,8.85,7.836,8.43,80789.399192106,0
+GTBP.US,D,20230714,000000,9.33,10.11,9.036,10.014,46424.032869093,0
+GTBP.US,D,20230717,000000,10.2,10.95,9.78,10.41,40629.499593705,0
+GTBP.US,D,20230718,000000,10.5,10.95,9.036,10.29,19538.966471277,0
+GTBP.US,D,20230719,000000,9.78,10.344,9.6,9.87,9469.599905304,0
+GTBP.US,D,20230720,000000,9.573,9.93003,8.4,8.496,10401.299895987,0
+GTBP.US,D,20230721,000000,8.433,9.075,8.4,8.448,12274.033210593,0
+GTBP.US,D,20230724,000000,8.445,10.5,8.1,8.97,17732.66648934,0
+GTBP.US,D,20230725,000000,9,9.456,8.352,8.493,9184.866574818,0
+GTBP.US,D,20230726,000000,8.67,9,8.4,8.73,2386.933309464,0
+GTBP.US,D,20230727,000000,8.55,8.7,8.19,8.412,3649.9999635,0
+GTBP.US,D,20230728,000000,8.7,8.745,8.1,8.466,9748.733235846,0
+GTBP.US,D,20230731,000000,8.211,8.52,8.211,8.25,3115.766635509,0
+GTBP.US,D,20230801,000000,8.25,8.25,7.731,7.86,8014.833253185,0
+GTBP.US,D,20230802,000000,8.25,8.61,7.89,8.4,6466.633268667,0
+GTBP.US,D,20230803,000000,8.13,8.4,7.83,7.86,3989.366626773,0
+GTBP.US,D,20230804,000000,7.965,8.247,7.965,8.013,3388.533299448,0
+GTBP.US,D,20230807,000000,8.25,8.631,7.95,8.4,7705.966589607,0
+GTBP.US,D,20230808,000000,8.97,9,8.115,8.634,5072.266615944,0
+GTBP.US,D,20230809,000000,8.91,8.93997,8.253,8.493,2220.299977797,0
+GTBP.US,D,20230810,000000,8.64,8.94,7.98,8.61,6759.766599069,0
+GTBP.US,D,20230811,000000,8.466,8.91,8.25,8.643,4246.033290873,0
+GTBP.US,D,20230814,000000,8.37,8.625,7.5,7.821,10400.233229331,0
+GTBP.US,D,20230815,000000,8.061,8.097,7.788,7.929,3111.433302219,0
+GTBP.US,D,20230816,000000,8.01,8.01,7.125,7.518,9828.99990171,0
+GTBP.US,D,20230817,000000,7.59,8.7,7.59,8.508,8011.633253217,0
+GTBP.US,D,20230818,000000,8.49,8.58,7.746,7.848,7251.033260823,0
+GTBP.US,D,20230821,000000,7.71,8.10003,7.50303,7.8,2061.633312717,0
+GTBP.US,D,20230822,000000,8.19,8.19,7.503,7.74,3374.366632923,0
+GTBP.US,D,20230823,000000,7.74,8.0772,6.6,8.04,21037.33312296,0
+GTBP.US,D,20230824,000000,7.8,8.1,7.44003,8.07,2543.699974563,0
+GTBP.US,D,20230825,000000,8.034,8.1,7.60953,7.83,5518.99994481,0
+GTBP.US,D,20230828,000000,7.98,7.98,7.7385,7.743,2113.166645535,0
+GTBP.US,D,20230829,000000,7.674,8.001,7.5,7.92,4861.266618054,0
+GTBP.US,D,20230830,000000,8.001,8.1,7.74,7.98,4151.366625153,0
+GTBP.US,D,20230831,000000,7.8,8.1,7.5,7.83,12797.399872026,0
+GTBP.US,D,20230901,000000,7.83,8.82,7.8,8.43,10896.266557704,0
+GTBP.US,D,20230905,000000,8.85,9.513,8.1,9.513,11388.066552786,0
+GTBP.US,D,20230906,000000,9.6,9.6,8.733,9,3665.66663001,0
+GTBP.US,D,20230907,000000,8.28,8.9688,8.28,8.82,4188.966624777,0
+GTBP.US,D,20230908,000000,9,9,7.95,8.091,14180.133191532,0
+GTBP.US,D,20230911,000000,8.643,8.69397,7.23,7.5,12426.766542399,0
+GTBP.US,D,20230912,000000,7.779,7.8,7.35,7.68,5761.533275718,0
+GTBP.US,D,20230913,000000,7.8,7.85997,7.122,7.203,6390.233269431,0
+GTBP.US,D,20230914,000000,7.215,8.238,7.2,7.434,5009.399949906,0
+GTBP.US,D,20230915,000000,6.954,8.4,6.9,8.4,9185.366574813,0
+GTBP.US,D,20230918,000000,8.1,8.34033,7.35,7.353,4622.699953773,0
+GTBP.US,D,20230919,000000,7.5,7.647,7.44,7.503,2710.966639557,0
+GTBP.US,D,20230920,000000,7.38,7.71,7.356,7.5,2424.866642418,0
+GTBP.US,D,20230921,000000,7.65,7.79697,7.35,7.44,2863.299971367,0
+GTBP.US,D,20230922,000000,7.707,7.92,7.203,7.389,2736.166639305,0
+GTBP.US,D,20230925,000000,7.47,7.641,7.215,7.5,8894.299911057,0
+GTBP.US,D,20230926,000000,7.497,7.716,7.21503,7.65,1551.966651147,0
+GTBP.US,D,20230927,000000,7.8,7.95,7.464,7.5,3600.099963999,0
+GTBP.US,D,20230928,000000,7.368,7.491,7.26,7.35,3799.999962,0
+GTBP.US,D,20230929,000000,7.5,7.5,6.63,7.233,5963.533273698,0
+GTBP.US,D,20231002,000000,7.233,7.5,6.81,7.458,2861.933304714,0
+GTBP.US,D,20231003,000000,7.2,7.458,6.861,7.095,1284.133320492,0
+GTBP.US,D,20231004,000000,7.8,7.8,6.612,7.197,3246.2333008709998,0
+GTBP.US,D,20231005,000000,6.906,7.497,6.906,7.131,1305.966653607,0
+GTBP.US,D,20231006,000000,6.747,7.38,6.66,7.026,3449.566632171,0
+GTBP.US,D,20231009,000000,7.026,7.35,6.90723,7.2,1824.566648421,0
+GTBP.US,D,20231010,000000,7.2,7.407,6.96,7.392,2390.466642762,0
+GTBP.US,D,20231011,000000,7.5,8.085,7.383,7.86,4479.899955201,0
+GTBP.US,D,20231012,000000,8.1,8.4,7.182,7.509,5818.833275145,0
+GTBP.US,D,20231013,000000,7.20003,7.8,7.2,7.65,1461.766652049,0
+GTBP.US,D,20231016,000000,7.35,8.028,7.35,7.353,2205.466644612,0
+GTBP.US,D,20231017,000000,7.65,7.65,6.93,7.2,2892.799971072,0
+GTBP.US,D,20231018,000000,7.83,7.917,7.2,7.5,2719.933306134,0
+GTBP.US,D,20231019,000000,7.347,7.65,7.2,7.23,780.199992198,0
+GTBP.US,D,20231020,000000,7.221,7.6665,7.221,7.62,4553.533287798,0
+GTBP.US,D,20231023,000000,6.915,7.62,6.9,7.26,2085.599979144,0
+GTBP.US,D,20231024,000000,7.26,7.497,7.26,7.263,802.299991977,0
+GTBP.US,D,20231025,000000,7.05,7.35,7.05,7.26,1568.533317648,0
+GTBP.US,D,20231026,000000,7.35,7.65,7.34397,7.62,2169.833311635,0
+GTBP.US,D,20231027,000000,7.284,7.65,7.263,7.65,6282.133270512,0
+GTBP.US,D,20231030,000000,7.5,7.503,7.29,7.392,1529.399984706,0
+GTBP.US,D,20231031,000000,7.2,7.65,7.2,7.473,3130.266635364,0
+GTBP.US,D,20231101,000000,7.2,7.65,7.2,7.5,1892.466647742,0
+GTBP.US,D,20231102,000000,7.8,8.4,7.503,8.13,5472.466611942,0
+GTBP.US,D,20231103,000000,8.4,8.832,8.103,8.43,3578.533297548,0
+GTBP.US,D,20231106,000000,8.142,9.9,7.725,8.43,12869.033204643,0
+GTBP.US,D,20231107,000000,8.301,8.7,7.743,8.16,2521.399974786,0
+GTBP.US,D,20231108,000000,8.547,8.69997,7.32,7.74,2490.8999750909998,0
+GTBP.US,D,20231109,000000,7.32,7.5465,7.32,7.35,2412.266642544,0
+GTBP.US,D,20231110,000000,7.449,7.464,6.897,7.05,10684.899893151,0
+GTBP.US,D,20231113,000000,7.086,7.086,6.768,6.84,4685.233286481,0
+GTBP.US,D,20231114,000000,6.84,6.84,6.3,6.75,5274.099947259,0
+GTBP.US,D,20231115,000000,6.837,7.497,6.174,7.2,2218.933311144,0
+GTBP.US,D,20231116,000000,7.2,7.362,6.63,6.96,1733.466649332,0
+GTBP.US,D,20231117,000000,6.9,7.32,6.9,7.065,3301.033300323,0
+GTBP.US,D,20231120,000000,7.32,7.32,6.9,6.96,4074.966625917,0
+GTBP.US,D,20231121,000000,6.906,7.188,6.9,6.9,778.0333255529999,0
+GTBP.US,D,20231122,000000,7.11,7.32,6.9,6.951,1017.99998982,0
+GTBP.US,D,20231124,000000,6.9,7.263,6.9,7.263,1715.199982848,0
+GTBP.US,D,20231127,000000,7.32,7.8,6.45,6.6,6856.7999314319995,0
+GTBP.US,D,20231128,000000,6.66,7.08,6.45,6.45,5381.33327952,0
+GTBP.US,D,20231129,000000,6.45,6.927,6.45,6.45,3407.033299263,0
+GTBP.US,D,20231130,000000,6.45,7.287,6.45,6.6,2435.399975646,0
+GTBP.US,D,20231201,000000,6.798,7.05,6.465,6.51,1929.799980702,0
+GTBP.US,D,20231204,000000,6.45,7.29,6.45,6.96,16339.599836604,0
+GTBP.US,D,20231205,000000,7.158,7.53,6.9,7.26,7676.366589903,0
+GTBP.US,D,20231206,000000,7.056,7.236,7.056,7.143,1572.1999842779999,0
+GTBP.US,D,20231207,000000,7.497,7.8,6.6,6.66,7286.8665937979995,0
+GTBP.US,D,20231208,000000,6.666,7.341,6.6,6.753,2887.733304456,0
+GTBP.US,D,20231211,000000,6.753,6.89997,6.66,6.66,3053.466636132,0
+GTBP.US,D,20231212,000000,6.678,7.35,6.666,6.75,2944.366637223,0
+GTBP.US,D,20231213,000000,6.753,7.248,6.75,6.885,3624.933297084,0
+GTBP.US,D,20231214,000000,6.75,7.35,6.75,7.35,6184.399938156,0
+GTBP.US,D,20231215,000000,6.969,7.47,6.948,7.398,4116.466625502,0
+GTBP.US,D,20231218,000000,7.71,7.8,7.2,7.557,7487.299925127,0
+GTBP.US,D,20231219,000000,8.7,8.7,7.803,8.037,5874.266607924,0
+GTBP.US,D,20231220,000000,8.01,8.7,7.722,7.863,6780.233265531,0
+GTBP.US,D,20231221,000000,7.86,8.4,7.5,8.037,5622.799943772,0
+GTBP.US,D,20231222,000000,7.95,8.661,7.5,7.806,6756.599932434,0
+GTBP.US,D,20231226,000000,7.38,8.01,7.2,7.62,5068.433282649,0
+GTBP.US,D,20231227,000000,7.53,7.74,7.425,7.563,3523.299964767,0
+GTBP.US,D,20231228,000000,7.497,8.1,7.497,7.68,5714.266609524,0
+GTBP.US,D,20231229,000000,7.71,8.097,7.02,7.65,8747.066579196,0
+GTBP.US,D,20240102,000000,7.872,7.938,7.503,7.65,1504.066651626,0
+GTBP.US,D,20240103,000000,7.674,7.788,7.503,7.71,3019.133303142,0
+GTBP.US,D,20240104,000000,7.8,7.803,7.503,7.68,4580.533287528,0
+GTBP.US,D,20240105,000000,7.5,7.77,7.5,7.641,5060.033282733,0
+GTBP.US,D,20240108,000000,7.623,7.62603,7.116,7.44,7408.433259249,0
+GTBP.US,D,20240109,000000,7.431,7.431,6.78,7.185,3735.099962649,0
+GTBP.US,D,20240110,000000,7.368,7.368,6.597,6.78,11493.399885066,0
+GTBP.US,D,20240111,000000,6.99,6.99,6.57,6.6,2718.833306145,0
+GTBP.US,D,20240112,000000,6.828,6.9,6.6,6.72,3749.933295834,0
+GTBP.US,D,20240116,000000,7.05,7.428,6.36,6.36,6255.566604111,0
+GTBP.US,D,20240117,000000,6.993,7.095,6.45,6.825,12692.633206407,0
+GTBP.US,D,20240118,000000,7.38,7.428,6.51,6.63,4077.9332925539998,0
+GTBP.US,D,20240119,000000,6.369,7.2,6.369,7.05,3213.299967867,0
+GTBP.US,D,20240122,000000,7.05,7.05,6.543,6.69,1966.866646998,0
+GTBP.US,D,20240123,000000,6.9,7.2,6.333,6.912,4356.733289766,0
+GTBP.US,D,20240124,000000,6.528,7.197,6.336,6.6,3233.699967663,0
+GTBP.US,D,20240125,000000,6.48,6.597,6.48,6.534,1629.866650368,0
+GTBP.US,D,20240126,000000,6.354,6.59097,6.3,6.333,3159.199968408,0
+GTBP.US,D,20240129,000000,6.342,6.567,6.33,6.555,2856.066638106,0
+GTBP.US,D,20240130,000000,6.678,7.02,6.21,6.3,5868.399941316,0
+GTBP.US,D,20240131,000000,6.3,6.303,5.94,5.94,3464.899965351,0
+GTBP.US,D,20240201,000000,6.237,6.246,5.124,5.574,16124.866505418,0
+GTBP.US,D,20240202,000000,5.538,6,5.415,5.85,10425.99989574,0
+GTBP.US,D,20240205,000000,5.76,5.76,4.7501,4.87,38350,0
+GTBP.US,D,20240206,000000,4.87,5.26,4.84,4.88,20176,0
+GTBP.US,D,20240207,000000,4.85,5.07,4.73,4.78,7958,0
+GTBP.US,D,20240208,000000,4.85,4.98,4.76,4.82,4172,0
+GTBP.US,D,20240209,000000,4.775,4.82,4.71,4.8,7403,0
+GTBP.US,D,20240212,000000,4.7948,4.81,4.33,4.33,41348,0
+GTBP.US,D,20240213,000000,4.33,4.3814,3.7701,3.7701,13033,0
+GTBP.US,D,20240214,000000,3.85,3.96,3.52,3.755,90213,0
+GTBP.US,D,20240215,000000,3.78,4.1,3.78,4.1,7172,0
+GTBP.US,D,20240216,000000,4.0123,4.389,3.933,4.27,20508,0
+GTBP.US,D,20240220,000000,4.4,4.5,4.2605,4.43,6700,0
+GTBP.US,D,20240221,000000,4.449,4.5,4.015,4.04,5109,0
+GTBP.US,D,20240222,000000,4.01,4.1971,4.01,4.1971,1886,0
+GTBP.US,D,20240223,000000,4.0427,4.0649,3.87,3.87,10287,0
+GTBP.US,D,20240226,000000,3.79,3.98,3.7806,3.95,8528,0
+GTBP.US,D,20240227,000000,3.9774,4.25,3.9,4.13,10251,0
+GTBP.US,D,20240228,000000,4.15,4.3796,4.15,4.19,6351,0
+GTBP.US,D,20240229,000000,4.34,4.3499,4.15,4.22,13048,0
+GTBP.US,D,20240301,000000,4.24,4.46,4.215,4.4,3066,0
+GTBP.US,D,20240304,000000,4.4,4.5299,4.4,4.5299,2581,0
+GTBP.US,D,20240305,000000,4.1622,4.51,4.1622,4.3,4163,0
+GTBP.US,D,20240306,000000,4.3,4.3317,4.18,4.3317,3539,0
+GTBP.US,D,20240307,000000,4.1601,4.4066,4.1601,4.4066,2280,0
+GTBP.US,D,20240308,000000,4.4321,4.5,4.19,4.32,7137,0
+GTBP.US,D,20240311,000000,4.5299,4.8799,4.425,4.8482,50762,0
+GTBP.US,D,20240312,000000,4.92,5.14,4.7,5.1299,62385,0
+GTBP.US,D,20240313,000000,5.1,5.1,4.42,4.57,24598,0
+GTBP.US,D,20240314,000000,4.55,4.7602,4.55,4.71,1925,0
+GTBP.US,D,20240315,000000,4.41,4.6999,4.41,4.63,2187,0
+GTBP.US,D,20240318,000000,4.62,4.62,4.32,4.41,4283,0
+GTBP.US,D,20240319,000000,4.2101,4.465,4.2101,4.465,1114,0
+GTBP.US,D,20240320,000000,4.21,4.2435,4.16,4.21,4262,0
+GTBP.US,D,20240321,000000,4.169,4.4372,3.81,3.81,10086,0
+GTBP.US,D,20240322,000000,4.62,5.21,4.44,4.59,138771,0
+GTBP.US,D,20240325,000000,4.65,4.65,4.3509,4.41,14179,0
+GTBP.US,D,20240326,000000,4.35,4.6,4.25,4.4,7704,0
+GTBP.US,D,20240327,000000,4.4,4.475,4.32,4.37,3878,0
+GTBP.US,D,20240328,000000,4.54,4.81,4.43,4.43,10831,0
+GTBP.US,D,20240401,000000,4.58,4.58,4.12,4.31,11212,0
+GTBP.US,D,20240402,000000,4.35,4.58,4.2,4.2,3829,0
+GTBP.US,D,20240403,000000,4.27,4.68,4.27,4.65,4860,0
+GTBP.US,D,20240404,000000,4.71,4.77,4.1201,4.3625,11988,0
+GTBP.US,D,20240405,000000,4.59,4.68,4.1501,4.1501,3577,0
+GTBP.US,D,20240408,000000,4.45,4.49,4.02,4.08,13700,0
+GTBP.US,D,20240409,000000,4.2,4.38,4.13,4.15,22857,0
+GTBP.US,D,20240410,000000,4.01,4.0911,4,4,4247,0
+GTBP.US,D,20240411,000000,4,4.1281,3.88,4,3219,0
+GTBP.US,D,20240412,000000,4.07,4.25,3.8,3.9,4870,0
+GTBP.US,D,20240415,000000,3.82,3.9599,3.8,3.8,8000,0
+GTBP.US,D,20240416,000000,3.665,3.85,3.61,3.7,9955,0
+GTBP.US,D,20240417,000000,3.81,4.1815,3.8,3.97,5813,0
+GTBP.US,D,20240418,000000,3.8313,3.875,3.8001,3.8001,1025,0
+GTBP.US,D,20240419,000000,3.8,3.8,3.65,3.69,5907,0
+GTBP.US,D,20240422,000000,3.66,3.78,3.65,3.78,3469,0
+GTBP.US,D,20240423,000000,3.67,3.825,3.53,3.65,10589,0
+GTBP.US,D,20240425,000000,3.58,3.88,3.55,3.7516,3434,0
+GTBP.US,D,20240426,000000,3.6,3.6,3.2125,3.345,10397,0
+GTBP.US,D,20240429,000000,3.25,3.33,3.02,3.1072,9204,0
+GTBP.US,D,20240430,000000,3,3.0648,2.9539,3,9487,0
+GTBP.US,D,20240501,000000,3.45,3.45,3.04,3.17,4335,0
+GTBP.US,D,20240502,000000,3.48,3.48,3.052,3.195,7796,0
+GTBP.US,D,20240503,000000,3.4999,3.4999,3.3,3.3,2858,0
+GTBP.US,D,20240506,000000,3.32,3.4799,3.2,3.22,9715,0
+GTBP.US,D,20240507,000000,3.29,3.29,3.17,3.23,13571,0
+GTBP.US,D,20240508,000000,3.32,3.32,3.1,3.1,1959,0
+GTBP.US,D,20240509,000000,3.15,3.24,3.1181,3.2284,2108,0
+GTBP.US,D,20240510,000000,3.3455,3.3455,3.11,3.325,13309,0
+GTBP.US,D,20240513,000000,3.2,3.35,3.105,3.25,3226,0
+GTBP.US,D,20240514,000000,3.1281,3.2203,3.1,3.1933,7636,0
+GTBP.US,D,20240515,000000,3.13,3.34,3.02,3.0501,9031,0
+GTBP.US,D,20240516,000000,3.04,3.27,3.04,3.27,12061,0
+GTBP.US,D,20240517,000000,3.32,3.32,3.1,3.12,11867,0
+GTBP.US,D,20240520,000000,7.8,10.6599,6.66,7.8,65006720,0
+GTBP.US,D,20240521,000000,7.7,9.59,5.02,5.6,18805413,0
+GTBP.US,D,20240522,000000,4.82,5.02,4.275,5.02,895092,0
+GTBP.US,D,20240523,000000,4.5,4.689,3.7101,3.9,285094,0
+GTBP.US,D,20240524,000000,4.05,4.09,3.56,3.68,147908,0
+GTBP.US,D,20240528,000000,3.69,3.71,3.43,3.53,119573,0
+GTBP.US,D,20240529,000000,3.56,3.65,3.31,3.53,86260,0
+GTBP.US,D,20240530,000000,3.79,3.89,3.6223,3.86,67975,0
+GTBP.US,D,20240531,000000,3.88,3.88,3.7118,3.75,17663,0
+GTBP.US,D,20240603,000000,3.76,3.7809,3.47,3.565,77317,0
+GTBP.US,D,20240604,000000,3.54,3.57,3.36,3.52,17080,0
+GTBP.US,D,20240605,000000,3.55,3.55,3.2201,3.37,74532,0
+GTBP.US,D,20240606,000000,3.4,3.43,3.2501,3.28,40741,0
+GTBP.US,D,20240607,000000,3.26,3.3299,3.12,3.155,89890,0
+GTBP.US,D,20240610,000000,3.09,3.15,2.61,2.85,207816,0
+GTBP.US,D,20240611,000000,2.86,3.15,2.86,3.15,54062,0
+GTBP.US,D,20240612,000000,3.17,3.1724,2.97,2.98,18052,0
+GTBP.US,D,20240613,000000,2.98,3,2.82,3,16682,0
+GTBP.US,D,20240614,000000,2.97,3,2.8301,2.89,12487,0
+GTBP.US,D,20240617,000000,2.93,2.9904,2.8118,2.92,13255,0
+GTBP.US,D,20240618,000000,2.93,3.29,2.87,2.99,48157,0
+GTBP.US,D,20240620,000000,3.02,3.02,2.81,2.85,24364,0
+GTBP.US,D,20240621,000000,2.85,2.9399,2.8,2.92,9385,0
+GTBP.US,D,20240624,000000,2.96,2.979,2.85,2.94,11374,0
+GTBP.US,D,20240625,000000,2.93,3.18,2.9001,2.95,23962,0
+GTBP.US,D,20240626,000000,3.05,3.1,2.9591,3.035,15372,0
+GTBP.US,D,20240627,000000,3.57,3.74,2.6,2.82,659262,0
+GTBP.US,D,20240628,000000,2.61,2.8899,2.61,2.83,54333,0
+GTBP.US,D,20240701,000000,2.8,2.83,2.62,2.66,62383,0
+GTBP.US,D,20240702,000000,2.73,2.9,2.67,2.88,37569,0
+GTBP.US,D,20240703,000000,2.72,2.86,2.72,2.75,22293,0
+GTBP.US,D,20240705,000000,2.74,2.96,2.7357,2.88,22191,0
+GTBP.US,D,20240708,000000,2.8,2.9376,2.7501,2.88,28211,0
+GTBP.US,D,20240709,000000,2.95,2.95,2.752,2.84,16166,0
+GTBP.US,D,20240710,000000,2.82,2.85,2.8,2.81,12769,0
+GTBP.US,D,20240711,000000,2.9,2.9,2.8103,2.88,4917,0
+GTBP.US,D,20240712,000000,2.92,2.93,2.88,2.93,9085,0
+GTBP.US,D,20240715,000000,2.93,2.93,2.8,2.8,15607,0
+GTBP.US,D,20240716,000000,2.8007,2.88,2.8007,2.82,8409,0
+GTBP.US,D,20240717,000000,2.85,2.8699,2.7,2.73,27529,0
+GTBP.US,D,20240718,000000,2.84,2.84,2.76,2.76,3974,0
+GTBP.US,D,20240719,000000,2.8,2.81,2.7168,2.75,9466,0
+GTBP.US,D,20240722,000000,2.69,2.87,2.69,2.71,13859,0
+GTBP.US,D,20240723,000000,2.79,2.79,2.71,2.79,7590,0
+GTBP.US,D,20240724,000000,2.74,2.79,2.7,2.745,9159,0
+GTBP.US,D,20240725,000000,2.8,2.8,2.7,2.76,4869,0
+GTBP.US,D,20240726,000000,2.76,2.795,2.72,2.765,2729,0
+GTBP.US,D,20240729,000000,2.7566,2.78,2.71,2.74,7082,0
+GTBP.US,D,20240730,000000,2.7999,2.7999,2.53,2.6,24107,0
+GTBP.US,D,20240731,000000,2.58,2.73,2.56,2.61,20384,0
+GTBP.US,D,20240801,000000,2.66,2.68,2.48,2.55,22203,0
+GTBP.US,D,20240802,000000,2.54,2.5498,2.49,2.5099,9200,0
+GTBP.US,D,20240805,000000,2.5,2.5,2.27,2.33,12213,0
+GTBP.US,D,20240806,000000,2.32,2.395,2.26,2.2893,7016,0
+GTBP.US,D,20240807,000000,2.2542,2.52,2.25,2.25,13090,0
+GTBP.US,D,20240808,000000,2.26,2.4693,2.2,2.2,17242,0
+GTBP.US,D,20240809,000000,2.15,2.23,2.14,2.14,19558,0
+GTBP.US,D,20240812,000000,2.07,2.48,2.07,2.19,6867,0
+GTBP.US,D,20240813,000000,2.17,2.43,2.11,2.41,14171,0
+GTBP.US,D,20240814,000000,2.45,2.45,2.1921,2.29,6585,0
+GTBP.US,D,20240815,000000,2.24,2.38,2.214,2.37,5682,0
+GTBP.US,D,20240816,000000,2.29,2.33,2.22,2.25,8244,0
+GTBP.US,D,20240819,000000,2.25,2.3,2.2101,2.25,7916,0
+GTBP.US,D,20240820,000000,2.22,2.22,2.14,2.14,4216,0
+GTBP.US,D,20240821,000000,2.14,2.272,2.1003,2.1283,27629,0
+GTBP.US,D,20240822,000000,2.132,2.3441,2.1263,2.16,11089,0
+GTBP.US,D,20240823,000000,2.24,2.2799,2.17,2.17,4143,0
+GTBP.US,D,20240826,000000,2.242,2.242,2.16,2.16,1153,0
+GTBP.US,D,20240827,000000,2.21,2.238,2.171,2.238,5269,0
+GTBP.US,D,20240828,000000,2.18,2.2,2.125,2.19,10949,0
+GTBP.US,D,20240829,000000,2.1401,2.25,2.14,2.1838,5484,0
+GTBP.US,D,20240830,000000,2.1273,2.1954,2.12,2.15,5191,0
+GTBP.US,D,20240903,000000,2.17,2.2,2.11,2.12,3275,0
+GTBP.US,D,20240904,000000,2.1,2.22,2.09,2.14,5976,0
+GTBP.US,D,20240905,000000,2.1,2.12,2.06,2.06,10770,0
+GTBP.US,D,20240906,000000,2.1,2.15,1.95,1.95,13662,0
+GTBP.US,D,20240909,000000,1.96,2.23,1.95,2.1726,9770,0
+GTBP.US,D,20240910,000000,2.1413,2.1413,2.0675,2.0675,1901,0
+GTBP.US,D,20240911,000000,2.06,2.14,2.05,2.12,5076,0
+GTBP.US,D,20240912,000000,2.21,2.2201,2.06,2.1801,16680,0
+GTBP.US,D,20240913,000000,2.0601,2.19,2.0601,2.18,2522,0
+GTBP.US,D,20240916,000000,2.17,2.24,2.08,2.11,21640,0
+GTBP.US,D,20240917,000000,2.13,2.29,2.1162,2.25,6312,0
+GTBP.US,D,20240918,000000,2.1412,2.29,2.1301,2.18,13301,0
+GTBP.US,D,20240919,000000,2.14,2.18,2.05,2.08,13585,0
+GTBP.US,D,20240920,000000,2.06,2.1734,2.05,2.05,14461,0
+GTBP.US,D,20240923,000000,2.06,2.06,1.9201,1.97,13260,0
+GTBP.US,D,20240924,000000,2.0935,2.0999,1.9801,2,6166,0
+GTBP.US,D,20240925,000000,2,2.075,2,2.025,1384,0
+GTBP.US,D,20240926,000000,2.0897,2.12,2.0586,2.09,8684,0
+GTBP.US,D,20240927,000000,2.08,2.19,2.0301,2.12,5805,0
+GTBP.US,D,20240930,000000,2.13,2.8,2.0999,2.309,65111,0
+GTBP.US,D,20241001,000000,2.311,2.5499,2.2,2.22,24098,0
+GTBP.US,D,20241002,000000,2.06,2.1912,2.06,2.15,13909,0
+GTBP.US,D,20241003,000000,2.1201,2.1856,2.1,2.1034,11434,0
+GTBP.US,D,20241004,000000,2.145,2.18,1.95,2.02,30165,0
+GTBP.US,D,20241007,000000,1.97,2.1424,1.97,2.065,11428,0
+GTBP.US,D,20241008,000000,2.095,2.12,2.0601,2.085,1913,0
+GTBP.US,D,20241009,000000,2.06,2.18,2.05,2.07,21193,0
+GTBP.US,D,20241010,000000,2.01,2.085,2,2,12021,0
+GTBP.US,D,20241011,000000,2,2.08,2,2.05,11434,0
+GTBP.US,D,20241014,000000,2.02,2.0489,2,2.0489,4598,0
+GTBP.US,D,20241015,000000,2.0053,2.04,1.9501,1.99,8659,0
+GTBP.US,D,20241016,000000,1.97,2.0001,1.97,2,16936,0
+GTBP.US,D,20241017,000000,2.02,2.17,2.015,2.11,27172,0
+GTBP.US,D,20241018,000000,2.11,2.34,2.0373,2.29,22473,0
+GTBP.US,D,20241021,000000,2.29,2.575,2.2601,2.42,37178,0
+GTBP.US,D,20241022,000000,2.43,2.56,2.43,2.54,39538,0
+GTBP.US,D,20241023,000000,2.54,2.96,2.54,2.9492,47242,0
+GTBP.US,D,20241024,000000,3.02,3.545,2.8,3.02,79460,0
+GTBP.US,D,20241025,000000,3.0001,3.12,2.92,3.12,44103,0
+GTBP.US,D,20241028,000000,3.1925,3.3,3.0079,3.3,22812,0
+GTBP.US,D,20241029,000000,3.23,3.37,3.1,3.33,15751,0
+GTBP.US,D,20241030,000000,3.2294,3.2954,3.01,3.01,15192,0
+GTBP.US,D,20241031,000000,2.97,3.01,2.85,2.94,13491,0
+GTBP.US,D,20241101,000000,2.95,3,2.88,2.97,3875,0
+GTBP.US,D,20241104,000000,2.98,3.07,2.89,3.05,16616,0
+GTBP.US,D,20241105,000000,2.92,2.975,2.8607,2.9,2986,0
+GTBP.US,D,20241106,000000,3.1531,3.1531,2.8504,2.99,9330,0
+GTBP.US,D,20241107,000000,2.87,3.15,2.87,3.1,19633,0
+GTBP.US,D,20241108,000000,3.02,3.5,2.9693,3.33,92639,0
+GTBP.US,D,20241111,000000,3.36,3.5437,3.2012,3.4672,31898,0
+GTBP.US,D,20241112,000000,3.49,3.49,2.94,3.06,39059,0
+GTBP.US,D,20241113,000000,3.19,3.38,3.01,3.0601,10380,0
+GTBP.US,D,20241114,000000,3.08,3.3595,2.7,3.01,23860,0
+GTBP.US,D,20241115,000000,3.05,3.2,2.91,2.92,12255,0
+GTBP.US,D,20241118,000000,2.9,3.0458,2.7284,2.95,56668,0
+GTBP.US,D,20241119,000000,2.95,3.1356,2.76,3.1356,16696,0
+GTBP.US,D,20241120,000000,3.19,3.2,2.93,3.19,15603,0
+GTBP.US,D,20241121,000000,3.19,3.19,2.97,3.01,5753,0
+GTBP.US,D,20241122,000000,3.01,3.15,2.82,3.06,12048,0
+GTBP.US,D,20241125,000000,3.08,3.15,2.95,2.96,14544,0
+GTBP.US,D,20241126,000000,3.1499,3.15,2.92,3.045,27983,0
+GTBP.US,D,20241127,000000,3.01,3.0138,2.86,2.86,6875,0
+GTBP.US,D,20241129,000000,2.86,2.935,2.78,2.8,9446,0
+GTBP.US,D,20241202,000000,3.03,3.0804,2.6901,2.79,47201,0
+GTBP.US,D,20241203,000000,2.85,2.8976,2.8,2.82,19755,0
+GTBP.US,D,20241204,000000,2.89,2.89,2.69,2.74,30079,0
+GTBP.US,D,20241205,000000,2.71,2.8655,2.4122,2.4812,40489,0
+GTBP.US,D,20241206,000000,2.48,2.59,2.41,2.57,12316,0
+GTBP.US,D,20241209,000000,2.6,2.6835,2.5771,2.6835,5518,0
+GTBP.US,D,20241210,000000,2.84,3.065,2.685,3.0416,27085,0
+GTBP.US,D,20241211,000000,3.13,3.3945,2.8,2.8,50511,0
+GTBP.US,D,20241212,000000,2.94,3.29,2.74,2.74,48202,0
+GTBP.US,D,20241213,000000,2.79,3.18,2.7197,2.75,19685,0
+GTBP.US,D,20241216,000000,2.93,2.943289,2.5,2.51,18973,0
+GTBP.US,D,20241217,000000,2.51,2.7131,2.47,2.49,29187,0
+GTBP.US,D,20241218,000000,2.5,2.545,2.05,2.05,82296,0
+GTBP.US,D,20241219,000000,2.1928,2.1928,1.86,1.92,32615,0
+GTBP.US,D,20241220,000000,1.96,2.09,1.72,1.745,86834,0
+GTBP.US,D,20241223,000000,3.24,4.1,2.42,2.81,20856576,0
+GTBP.US,D,20241224,000000,3.03,3.39,2.72,3.2,651001,0
+GTBP.US,D,20241226,000000,2.86,3.2,2.82,3.09,291756,0
+GTBP.US,D,20241227,000000,3.04,3.14,2.8,3.02,90889,0
+GTBP.US,D,20241230,000000,2.93,3.2,2.612,3.05,77930,0
+GTBP.US,D,20241231,000000,3.16,3.16,3.05,3.05,51423,0
+GTBP.US,D,20250102,000000,2.99,3.05,2.8,2.94,26998,0
+GTBP.US,D,20250103,000000,2.99,3.1,2.92,3,28308,0
+GTBP.US,D,20250106,000000,3.08,3.1,2.95,2.99,86415,0
+GTBP.US,D,20250107,000000,3.05,3.05,2.84,2.87,102333,0
+GTBP.US,D,20250108,000000,2.75,2.75,2.5472,2.55,25154,0
+GTBP.US,D,20250110,000000,2.55,2.66,2.51,2.65,35420,0
+GTBP.US,D,20250113,000000,2.2,2.58,1.9907,2.39,3876205,0
+GTBP.US,D,20250114,000000,2.24,2.62,2.24,2.52,114906,0
+GTBP.US,D,20250115,000000,2.46,2.63,2.35,2.35,94912,0
+GTBP.US,D,20250116,000000,2.38,2.5,2.32,2.33,87082,0
+GTBP.US,D,20250117,000000,2.51,2.51,2.3247,2.39,72519,0
+GTBP.US,D,20250121,000000,2.38,2.44,2.3,2.31,25599,0
+GTBP.US,D,20250122,000000,2.34,2.4302,2.202,2.37,29596,0
+GTBP.US,D,20250123,000000,2.44,2.44,2.26,2.38,22787,0
+GTBP.US,D,20250124,000000,2.28,2.43,2.2584,2.42,30230,0
+GTBP.US,D,20250127,000000,2.35,2.48,2.04,2.04,92275,0
+GTBP.US,D,20250128,000000,2.11,2.26,2.07,2.1,59287,0
+GTBP.US,D,20250129,000000,2.07,2.27,2.01,2.11,45683,0
+GTBP.US,D,20250130,000000,2.08,2.192,2.02,2.06,30429,0
+GTBP.US,D,20250131,000000,2.06,2.23,2.01,2.23,20880,0
+GTBP.US,D,20250203,000000,2.16,2.27,2.11,2.25,36459,0
+GTBP.US,D,20250204,000000,2.1,2.31,2.1,2.2,25487,0
+GTBP.US,D,20250205,000000,2.39,2.39,2.2,2.27,25976,0
+GTBP.US,D,20250206,000000,2.16,2.356,2.16,2.19,18773,0
+GTBP.US,D,20250207,000000,2.24,2.38,2.15,2.15,17164,0
+GTBP.US,D,20250210,000000,2.15,2.2148,2.0259,2.21,9624,0
+GTBP.US,D,20250211,000000,2.2,2.38,2.1,2.11,40647,0
+GTBP.US,D,20250212,000000,2.155,2.26,2.12,2.13,7598,0
+GTBP.US,D,20250213,000000,2.13,2.24,2.13,2.24,27540,0
+GTBP.US,D,20250214,000000,2.29,2.29,2.0836,2.14,21840,0
+GTBP.US,D,20250218,000000,2.08,2.2658,2.08,2.1,15711,0
+GTBP.US,D,20250219,000000,2.08,2.2496,2.08,2.11,15452,0
+GTBP.US,D,20250220,000000,2.11,2.2482,2.07,2.13,7797,0
+GTBP.US,D,20250221,000000,2.13,2.2299,2.08,2.15,17151,0
+GTBP.US,D,20250224,000000,2.19,2.19,2.03,2.05,11756,0
+GTBP.US,D,20250225,000000,2.46,3.12,2.02,2.46,26697356,0
+GTBP.US,D,20250226,000000,2.04,2.3825,2.03,2.36,359634,0
+GTBP.US,D,20250227,000000,2.15,2.4,2.09,2.3,92425,0
+GTBP.US,D,20250228,000000,2.3,2.47,2.1377,2.38,59634,0
+GTBP.US,D,20250303,000000,2.4,2.43,2.23,2.33,55455,0
+GTBP.US,D,20250304,000000,2.34,2.425,2.11,2.18,44416,0
+GTBP.US,D,20250305,000000,2.25,2.43,2.2074,2.43,80177,0
+GTBP.US,D,20250306,000000,2.33,2.53,2.2797,2.37,59612,0
+GTBP.US,D,20250307,000000,2.32,2.56,2.3017,2.44,53546,0
+GTBP.US,D,20250310,000000,2.44,2.57,2.385,2.49,33024,0
+GTBP.US,D,20250311,000000,2.47,2.54,2.3239,2.48,41254,0
+GTBP.US,D,20250312,000000,2.47,2.53,2.335,2.49,47231,0
+GTBP.US,D,20250313,000000,2.44,2.65,2.42,2.48,61029,0
+GTBP.US,D,20250314,000000,2.48,2.56,2.3214,2.56,20465,0
+GTBP.US,D,20250317,000000,2.55,2.55,2.4,2.4,91784,0
+GTBP.US,D,20250318,000000,2.48,2.49,2.33,2.4601,38283,0
+GTBP.US,D,20250319,000000,2.54,2.54,2.35,2.4,17343,0
+GTBP.US,D,20250320,000000,2.32,2.47,2.26,2.26,25584,0
+GTBP.US,D,20250321,000000,2.34,2.5,2.25,2.5,50023,0
+GTBP.US,D,20250324,000000,2.45,2.45,2.32,2.33,14472,0
+GTBP.US,D,20250325,000000,2.4,2.4,2.3,2.36,18515,0
+GTBP.US,D,20250326,000000,2.44,2.5,2.4001,2.42,13200,0
+GTBP.US,D,20250327,000000,2.4,2.5,2.29,2.3,14698,0
+GTBP.US,D,20250328,000000,2.366,2.4302,2.35,2.4,15680,0
+GTBP.US,D,20250331,000000,2.4,2.4499,2.1181,2.15,19773,0
+GTBP.US,D,20250401,000000,2.25,2.37,2.1006,2.37,17251,0
+GTBP.US,D,20250402,000000,2.44,2.46,2.36,2.36,13794,0
+GTBP.US,D,20250403,000000,2.29,2.4463,2.1136,2.33,12773,0
+GTBP.US,D,20250404,000000,2.2019,2.39,2.2019,2.35,17138,0
+GTBP.US,D,20250407,000000,2.18,2.4747,2.16,2.2601,29424,0
+GTBP.US,D,20250408,000000,2.23,2.49,2.23,2.32,31685,0
+GTBP.US,D,20250409,000000,2.25,2.4,2.1526,2.2,39683,0
+GTBP.US,D,20250410,000000,2.15,2.39,2.15,2.31,9989,0
+GTBP.US,D,20250411,000000,2.1624,2.32,2.16,2.23,10741,0
+GTBP.US,D,20250414,000000,2.2865,2.3621,2.286,2.286,3424,0
+GTBP.US,D,20250415,000000,2.253,2.37,2.253,2.37,2375,0
+GTBP.US,D,20250416,000000,2.27,2.35,2.25,2.25,12016,0
+GTBP.US,D,20250417,000000,2.25,2.27,2.16,2.27,7043,0
+GTBP.US,D,20250421,000000,2.2,2.2499,2.16,2.17,4963,0
+GTBP.US,D,20250422,000000,2.24,2.35,2.15,2.16,11364,0
+GTBP.US,D,20250423,000000,2.22,2.38,2.22,2.23,18822,0
+GTBP.US,D,20250424,000000,2.31,2.33,2.24,2.2819,4581,0
+GTBP.US,D,20250425,000000,2.3,2.32,2.28,2.28,10903,0
+GTBP.US,D,20250428,000000,2.32,2.33,2.28,2.3,8764,0
+GTBP.US,D,20250429,000000,2.28,2.62,2.28,2.3,190069,0
+GTBP.US,D,20250430,000000,2.34,2.7,2.34,2.42,23392,0
+GTBP.US,D,20250501,000000,2.4,2.5849,2.34,2.45,9337,0
+GTBP.US,D,20250502,000000,2.52,2.52,2.33,2.33,9379,0
+GTBP.US,D,20250505,000000,2.41,2.41,2.26,2.29,2558,0
+GTBP.US,D,20250506,000000,2.35,2.39,2.35,2.38,2739,0
+GTBP.US,D,20250507,000000,2.3,2.3918,2.3,2.375,1381,0
+GTBP.US,D,20250508,000000,2.37,2.4,2.34,2.34,2091,0
+GTBP.US,D,20250509,000000,2.3,2.3401,2.2698,2.27,9072,0
+GTBP.US,D,20250512,000000,2.2,2.325,2.2,2.3,5050,0
+GTBP.US,D,20250513,000000,2.2,2.2336,2.15,2.1772,15299,0
+GTBP.US,D,20250514,000000,2.15,2.3661,2.15,2.19,9772,0
+GTBP.US,D,20250515,000000,2.32,2.32,2.22,2.24,2791,0
+GTBP.US,D,20250516,000000,2.265,2.2692,2.2288,2.23,8755,0
+GTBP.US,D,20250519,000000,2.6,2.89,2.15,2.24,532463,0
+GTBP.US,D,20250520,000000,2.35,2.35,2.1202,2.165,66684,0
+GTBP.US,D,20250521,000000,2.3,2.98,2.2301,2.66,466234,0
+GTBP.US,D,20250522,000000,2.9,2.95,2.4,2.67,196744,0
+GTBP.US,D,20250523,000000,2.84,2.89,2.6555,2.89,100561,0
+GTBP.US,D,20250527,000000,2.9,2.9,2.6014,2.89,100663,0
+GTBP.US,D,20250528,000000,2.81,2.92,2.73,2.84,43257,0
+GTBP.US,D,20250529,000000,2.88,2.9,2.695,2.7,27610,0
+GTBP.US,D,20250530,000000,2.8,2.81,2.52,2.58,30980,0
+GTBP.US,D,20250602,000000,2.67,2.715,2.55,2.71,25156,0
+GTBP.US,D,20250603,000000,2.8,2.82,2.72,2.82,20659,0
+GTBP.US,D,20250604,000000,2.75,2.8,2.68,2.69,28933,0
+GTBP.US,D,20250605,000000,2.76,2.76,2.56,2.7014,19005,0
+GTBP.US,D,20250606,000000,2.75,2.75,2.6216,2.68,23442,0
+GTBP.US,D,20250609,000000,2.8,3.1364,2.75,3.02,217139,0
+GTBP.US,D,20250610,000000,3.25,3.25,2.81,3.04,98886,0
+GTBP.US,D,20250611,000000,3.11,3.2799,3.02,3.18,113475,0
+GTBP.US,D,20250612,000000,3.1,3.18,2.82,2.82,75576,0
+GTBP.US,D,20250613,000000,2.92,3.0131,2.75,2.84,67885,0
+GTBP.US,D,20250616,000000,2.89,2.891,2.79,2.82,57799,0
+GTBP.US,D,20250617,000000,2.8,2.91,2.8,2.8,38532,0
+GTBP.US,D,20250618,000000,2.8,2.97,2.8,2.94,25185,0
+GTBP.US,D,20250620,000000,2.91,3.05,2.91,3.05,18068,0
+GTBP.US,D,20250623,000000,3.03,3.2736,2.98,3.21,69668,0
+GTBP.US,D,20250624,000000,3.25,3.365,3.2001,3.32,106918,0
+GTBP.US,D,20250625,000000,3.45,3.8,3.35,3.36,181584,0
+GTBP.US,D,20250626,000000,3.4,3.84,3.4,3.8,211839,0
+GTBP.US,D,20250627,000000,3.85,3.85,3.45,3.54,69213,0
+GTBP.US,D,20250630,000000,3.55,3.68,3.45,3.58,56610,0
+GTBP.US,D,20250701,000000,3.6,3.73,3.4,3.4,43478,0
+GTBP.US,D,20250702,000000,3.4,3.4,3.05,3.096,85593,0
+GTBP.US,D,20250703,000000,3.04,3.09,2.69,2.795,126283,0
+GTBP.US,D,20250707,000000,2.86,2.86,2.04,2.17,477075,0
+GTBP.US,D,20250708,000000,2.17,2.17,1.91,2.05,256122,0
+GTBP.US,D,20250709,000000,2.1,2.24,2.04,2.13,101484,0
+GTBP.US,D,20250710,000000,2.13,2.3,2.13,2.29,101632,0
+GTBP.US,D,20250711,000000,2.28,2.31,2.22,2.23,62344,0
+GTBP.US,D,20250714,000000,2.21,2.24,2.12,2.14,56740,0
+GTBP.US,D,20250715,000000,2.14,2.14,2,2,98830,0
+GTBP.US,D,20250716,000000,2.04,2.11,2.0002,2.04,35697,0
+GTBP.US,D,20250717,000000,2.07,2.1547,2.03,2.03,23562,0
+GTBP.US,D,20250718,000000,2.01,2.08,2.01,2.06,38902,0
+GTBP.US,D,20250721,000000,2.07,2.07,1.9,2.02,101828,0
+GTBP.US,D,20250722,000000,2.05,2.05,1.96,1.985,39873,0
+GTBP.US,D,20250723,000000,2.01,2.17,2.01,2.12,157720,0
+GTBP.US,D,20250724,000000,2.14,2.29,2.06,2.14,83737,0
+GTBP.US,D,20250725,000000,2.22,2.22,2.01,2.06,81616,0
+GTBP.US,D,20250728,000000,2.04,2.21,2.02,2.1,81625,0
+GTBP.US,D,20250729,000000,2.09,2.1,1.97,2.04,70929,0
+GTBP.US,D,20250730,000000,2.11,2.11,1.96,2,119363,0
+GTBP.US,D,20250731,000000,1.92,1.99,1.86,1.86,118373,0
+GTBP.US,D,20250801,000000,1.84,1.9186,1.775,1.81,38772,0
+GTBP.US,D,20250804,000000,1.81,1.85,1.76,1.78,54848,0
+GTBP.US,D,20250805,000000,1.77,1.78,1.72,1.77,41526,0
+GTBP.US,D,20250806,000000,1.77,1.8357,1.72,1.74,98711,0
+GTBP.US,D,20250807,000000,1.77,1.83,1.68,1.83,33318,0
+GTBP.US,D,20250808,000000,1.89,1.89,1.74,1.79,26600,0
+GTBP.US,D,20250811,000000,1.74,1.7799,1.71,1.74,45018,0
+GTBP.US,D,20250812,000000,1.77,1.77,1.68,1.7494,57296,0
+GTBP.US,D,20250813,000000,1.7,1.735,1.68,1.68,38889,0
+GTBP.US,D,20250814,000000,1.68,1.7,1.38,1.45,132604,0
+GTBP.US,D,20250815,000000,1.46,1.46,0.96,1.34,263681,0
+GTBP.US,D,20250818,000000,1.35,1.5257,1.35,1.485,90441,0
+GTBP.US,D,20250819,000000,1.48,1.48,1.32,1.33,154709,0
+GTBP.US,D,20250820,000000,1.3,1.32,1.05,1.08,488064,0
+GTBP.US,D,20250821,000000,1.13,1.14,1.065,1.07,106295,0
+GTBP.US,D,20250822,000000,1.09,1.15,1.09,1.11,96192,0
+GTBP.US,D,20250825,000000,1.11,1.13,1.08,1.09,100028,0
+GTBP.US,D,20250826,000000,1.13,1.14,1.1,1.14,66063,0
+GTBP.US,D,20250827,000000,1.15,1.18,1.1,1.14,100946,0
+GTBP.US,D,20250828,000000,1.14,1.14,0.96,0.9674,195254,0
+GTBP.US,D,20250829,000000,0.96,0.9675,0.910064,0.9345,100199,0
+GTBP.US,D,20250902,000000,0.93,0.93,0.895,0.8992,150408,0
+GTBP.US,D,20250903,000000,0.91,0.99,0.881,0.9399,185316,0
+GTBP.US,D,20250904,000000,0.97,0.97,0.9119,0.929,96188,0
+GTBP.US,D,20250905,000000,0.93,0.95,0.893,0.945,3358038,0
+GTBP.US,D,20250908,000000,0.801,0.87,0.6674,0.8616,908411,0
+GTBP.US,D,20250909,000000,0.7876,0.8434,0.7121,0.7477,197651,0
+GTBP.US,D,20250910,000000,0.738,0.95,0.735,0.8,1078776,0
+GTBP.US,D,20250911,000000,0.8,0.8,0.6303,0.745,600440,0
+GTBP.US,D,20250912,000000,0.74,0.809,0.73,0.805,292716,0
+GTBP.US,D,20250915,000000,0.805,0.829,0.7802,0.8004,311326,0
+GTBP.US,D,20250916,000000,0.8,0.85,0.8,0.825,285923,0
+GTBP.US,D,20250917,000000,0.8,0.84,0.7802,0.7892,306047,0
+GTBP.US,D,20250918,000000,0.8,0.8299,0.7816,0.8157,114208,0
+GTBP.US,D,20250919,000000,0.83,0.8307,0.78,0.7821,253985,0
+GTBP.US,D,20250922,000000,0.81,0.8127,0.78,0.7998,134521,0
+GTBP.US,D,20250923,000000,0.815,0.8294,0.7906,0.8249,130171,0
+GTBP.US,D,20250924,000000,0.84,0.8499,0.7917,0.7999,112468,0
+GTBP.US,D,20250925,000000,0.7992,0.7992,0.722,0.761,181349,0
+GTBP.US,D,20250926,000000,0.76,0.86,0.735,0.768,1992778,0
+GTBP.US,D,20250929,000000,0.819,0.82,0.55,0.58,2075396,0
+GTBP.US,D,20250930,000000,0.5792,0.615,0.5701,0.5865,374750,0
+GTBP.US,D,20251001,000000,0.59,0.6602,0.59,0.65,627317,0
+GTBP.US,D,20251002,000000,0.65,0.68,0.6248,0.6389,366874,0
+GTBP.US,D,20251003,000000,0.65,0.658,0.62,0.6386,320909,0
+GTBP.US,D,20251006,000000,0.7,0.719,0.640001,0.7062,1182545,0
+GTBP.US,D,20251007,000000,0.7509,0.8,0.65,0.7517,2732780,0
+GTBP.US,D,20251008,000000,0.7891,1.37,0.69,1.08,67194714,0
+GTBP.US,D,20251009,000000,0.884,0.89,0.7,0.7511,6941691,0
+GTBP.US,D,20251010,000000,0.76,0.765,0.6443,0.6799,1603885,0
+GTBP.US,D,20251013,000000,0.7,0.7399,0.68,0.7375,826882,0
+GTBP.US,D,20251014,000000,0.7029,0.75,0.66,0.72,785176,0
+GTBP.US,D,20251015,000000,0.7101,0.7649,0.6586,0.7335,1493235,0
+GTBP.US,D,20251016,000000,0.7335,0.7335,0.6731,0.682,699038,0
+GTBP.US,D,20251017,000000,0.678,0.7148,0.6702,0.6914,360375,0
+GTBP.US,D,20251020,000000,0.6955,0.73,0.6842,0.73,884156,0
+GTBP.US,D,20251021,000000,0.72,0.72,0.6732,0.6993,591813,0
+GTBP.US,D,20251022,000000,0.71,0.71,0.66,0.6707,542015,0
+GTBP.US,D,20251023,000000,0.67,0.777,0.65,0.731,1131177,0
+GTBP.US,D,20251024,000000,0.71,0.72,0.661,0.6845,743476,0
+GTBP.US,D,20251027,000000,0.698,0.7033,0.6666,0.6944,398868,0
+GTBP.US,D,20251028,000000,0.69,0.6995,0.66675,0.6668,218233,0
+GTBP.US,D,20251029,000000,0.6671,0.6731,0.587,0.5971,834450,0
+GTBP.US,D,20251030,000000,0.6002,0.6308,0.59,0.6279,427343,0
+GTBP.US,D,20251031,000000,0.635,0.635,0.6042,0.6272,177099,0
+GTBP.US,D,20251103,000000,0.6438,0.6497,0.6055,0.6231,401999,0
+GTBP.US,D,20251104,000000,0.605,0.623,0.6,0.618,237823,0
+GTBP.US,D,20251105,000000,0.6001,0.6169,0.6,0.6103,182740,0
+GTBP.US,D,20251106,000000,0.6102,0.6102,0.549,0.5535,301899,0
+GTBP.US,D,20251107,000000,0.5454,0.62,0.54,0.6195,381336,0
+GTBP.US,D,20251110,000000,0.602,0.66,0.602,0.6578,604746,0
+GTBP.US,D,20251111,000000,0.6602,0.6799,0.630301,0.6758,278509,0
+GTBP.US,D,20251112,000000,0.68,0.7392,0.6735,0.7251,604767,0
+GTBP.US,D,20251113,000000,0.7022,0.7599,0.6958,0.7298,1259021,0
+GTBP.US,D,20251114,000000,0.7448,1.15,0.707499,0.9206,13255009,0
+GTBP.US,D,20251117,000000,0.755,0.7713,0.66,0.6873,1951601,0
+GTBP.US,D,20251118,000000,0.6702,0.685,0.62,0.6555,774928,0
+GTBP.US,D,20251119,000000,0.6879,0.7212,0.6612,0.68,823739,0
+GTBP.US,D,20251120,000000,0.69,0.7303,0.67,0.705,968278,0
+GTBP.US,D,20251121,000000,0.718,0.7699,0.6902,0.7341,761492,0
+GTBP.US,D,20251124,000000,0.7463,0.79,0.7366,0.7612,713271,0
+GTBP.US,D,20251125,000000,0.77,0.7865,0.74,0.7476,521426,0
+GTBP.US,D,20251126,000000,0.7589,0.8282,0.74,0.8018,675916,0
+GTBP.US,D,20251128,000000,0.797,0.8187,0.7706,0.7901,258340,0
+GTBP.US,D,20251201,000000,0.7852,0.79,0.76,0.7801,318783,0
+GTBP.US,D,20251202,000000,0.8,0.8177,0.75,0.7559,553116,0
+GTBP.US,D,20251203,000000,0.78,0.79,0.5808,0.608,1946298,0
+GTBP.US,D,20251204,000000,0.64,0.6554,0.5927,0.6298,1567544,0
+GTBP.US,D,20251205,000000,0.64195,0.6479,0.5926,0.6094,1098595,0
+GTBP.US,D,20251208,000000,0.65,0.6558,0.61,0.6494,1081081,0
+GTBP.US,D,20251209,000000,0.6542,0.67,0.62,0.64,812949,0
+GTBP.US,D,20251210,000000,0.65,0.7124,0.64,0.6725,1270508,0
+GTBP.US,D,20251211,000000,0.7,0.7124,0.64,0.65,1027113,0
+GTBP.US,D,20251212,000000,0.661,0.6726,0.635,0.6598,942103,0
+GTBP.US,D,20251215,000000,0.7,0.71,0.6271,0.6271,1374345,0
+GTBP.US,D,20251216,000000,0.6415,0.733579,0.63,0.72,2509671,0
+GTBP.US,D,20251217,000000,0.75,0.75,0.68,0.7,1928958,0
+GTBP.US,D,20251218,000000,0.7413,0.7499,0.7047,0.7347,2755441,0
+GTBP.US,D,20251219,000000,0.76,0.77,0.712,0.7569,2394268,0
+GTBP.US,D,20251222,000000,0.8239,0.8239,0.753,0.7739,4642334,0
+GTBP.US,D,20251223,000000,0.8,0.83,0.784,0.805,2681016,0
+GTBP.US,D,20251224,000000,0.8198,0.8458,0.787,0.845,1533564,0
+GTBP.US,D,20251226,000000,0.865,0.87,0.7821,0.8324,1954659,0
+GTBP.US,D,20251229,000000,0.8722,0.9281,0.83,0.9201,4409400,0
+GTBP.US,D,20251230,000000,0.9411,0.944,0.8,0.8139,2948435,0
+GTBP.US,D,20251231,000000,0.84,0.84,0.75,0.7852,1683460,0
+GTBP.US,D,20260102,000000,0.8,0.865,0.79,0.8171,1429834,0
+GTBP.US,D,20260105,000000,0.855,0.8583,0.7623,0.8,2040692,0
+GTBP.US,D,20260106,000000,0.79,0.8062,0.77,0.794,1129058,0
+GTBP.US,D,20260107,000000,0.7996,0.8,0.7227,0.7323,1157697,0
+GTBP.US,D,20260108,000000,0.7195,0.721,0.661,0.68,1434619,0
+GTBP.US,D,20260109,000000,0.673,0.69,0.61,0.677,1598080,0
+GTBP.US,D,20260112,000000,0.69,0.75,0.6723,0.73,968229,0
+GTBP.US,D,20260113,000000,0.73,0.73,0.6725,0.6854,750836,0
+GTBP.US,D,20260114,000000,0.6805,0.685,0.65,0.66,680019,0
+GTBP.US,D,20260115,000000,0.75,0.75,0.7,0.73,9566705,0
+GTBP.US,D,20260116,000000,0.7263,0.7799,0.6801,0.7458,2055360,0
+GTBP.US,D,20260120,000000,0.75,0.75,0.7108,0.7253,812278,0
+GTBP.US,D,20260121,000000,0.7253,0.7253,0.68,0.71,872161,0
+GTBP.US,D,20260122,000000,0.7057,0.73,0.6922,0.72,720791,0
+GTBP.US,D,20260123,000000,0.71,0.7225,0.6935,0.712,511500,0
+GTBP.US,D,20260126,000000,0.712,0.71979,0.69,0.69,622753,0
+GTBP.US,D,20260127,000000,0.706,0.74,0.6901,0.7394,591680,0
+GTBP.US,D,20260128,000000,0.7209,0.7262,0.71,0.722,524037,0
+GTBP.US,D,20260129,000000,0.7243,0.7299,0.6716,0.68,778668,0
+GTBP.US,D,20260130,000000,0.66,0.7012,0.6574,0.6601,532707,0
+GTBP.US,D,20260202,000000,0.65,0.654949,0.4011,0.5103,4248799,0
+GTBP.US,D,20260203,000000,0.5171,0.5455,0.486,0.522,6132366,0
+GTBP.US,D,20260204,000000,0.521,0.5288,0.46,0.5269,3318273,0
+GTBP.US,D,20260205,000000,0.51,0.5203,0.48,0.4965,900734,0
+GTBP.US,D,20260206,000000,0.48,0.54,0.4548,0.5389,989202,0
+GTBP.US,D,20260209,000000,0.5262,0.5262,0.4818,0.4818,630429,0
+GTBP.US,D,20260210,000000,0.4865,0.5299,0.4864,0.5153,693508,0
+GTBP.US,D,20260211,000000,0.5198,0.5198,0.4705,0.471,869616,0
+GTBP.US,D,20260212,000000,0.4849,0.4915,0.443,0.4706,1057509,0
+GTBP.US,D,20260213,000000,0.4681,0.49,0.457,0.4636,610528,0
+GTBP.US,D,20260217,000000,0.4744,0.59,0.4404,0.457,2218591,0
+GTBP.US,D,20260218,000000,0.445,0.4884,0.4201,0.4798,996812,0
diff --git a/daily/us/nasdaq stocks/1/gtenu.us.txt b/daily/us/nasdaq stocks/1/gtenu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..30d25ea14c45cce0f7be6cb653a0ea5182523795
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gtenu.us.txt	
@@ -0,0 +1,100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GTENU.US,D,20250502,000000,10.1,10.11,10.07,10.07,7658336,0
+GTENU.US,D,20250505,000000,10.07,10.09,10.07,10.08,397877,0
+GTENU.US,D,20250506,000000,10.085,10.11,10.08,10.105,1340078,0
+GTENU.US,D,20250507,000000,10.11,10.13,10.1,10.12,1355589,0
+GTENU.US,D,20250508,000000,10.13,10.14,10.12,10.1201,39730,0
+GTENU.US,D,20250509,000000,10.13,10.14,10.13,10.13,98482,0
+GTENU.US,D,20250512,000000,10.139,10.15,10.13,10.14,537425,0
+GTENU.US,D,20250513,000000,10.14,10.15,10.14,10.15,50592,0
+GTENU.US,D,20250514,000000,10.14,10.18,10.14,10.18,208858,0
+GTENU.US,D,20250515,000000,10.18,10.18,10.165,10.1697,40847,0
+GTENU.US,D,20250516,000000,10.16,10.17,10.15,10.16,207586,0
+GTENU.US,D,20250519,000000,10.17,10.2,10.17,10.2,143237,0
+GTENU.US,D,20250520,000000,10.18,10.2,10.18,10.195,85157,0
+GTENU.US,D,20250521,000000,10.1564,10.19,10.1564,10.1711,12012,0
+GTENU.US,D,20250522,000000,10.17,10.19,10.17,10.19,5331,0
+GTENU.US,D,20250523,000000,10.18,10.19,10.1715,10.19,201331,0
+GTENU.US,D,20250527,000000,10.1811,10.19,10.16,10.19,3735,0
+GTENU.US,D,20250528,000000,10.19,10.22,10.19,10.2001,176609,0
+GTENU.US,D,20250529,000000,10.2,10.22,10.19,10.2,397805,0
+GTENU.US,D,20250530,000000,10.2,10.21,10.1927,10.2,330973,0
+GTENU.US,D,20250602,000000,10.2,10.24,10.2,10.23,61785,0
+GTENU.US,D,20250603,000000,10.23,10.38,10.23,10.26,82831,0
+GTENU.US,D,20250604,000000,10.24,10.255,10.24,10.25,464131,0
+GTENU.US,D,20250605,000000,10.26,10.27,10.23,10.23,156390,0
+GTENU.US,D,20250606,000000,10.24,10.249,10.23,10.23,66866,0
+GTENU.US,D,20250609,000000,10.25,10.26,10.25,10.26,530040,0
+GTENU.US,D,20250610,000000,10.255,10.26,10.255,10.26,5570,0
+GTENU.US,D,20250611,000000,10.255,10.26,10.25,10.255,42333,0
+GTENU.US,D,20250612,000000,10.26,10.33,10.255,10.32,687417,0
+GTENU.US,D,20250613,000000,10.32,10.32,10.32,10.32,600,0
+GTENU.US,D,20250616,000000,10.33,10.33,10.32,10.32,8086,0
+GTENU.US,D,20250617,000000,10.33,10.33,10.31,10.33,54729,0
+GTENU.US,D,20250618,000000,10.32,10.35,10.32,10.35,1643,0
+GTENU.US,D,20250620,000000,10.36,10.36,10.355,10.355,1540,0
+GTENU.US,D,20250623,000000,10.3095,10.4,10.3095,10.39,6576,0
+GTENU.US,D,20250624,000000,10.39,10.5099,10.39,10.4259,138356,0
+GTENU.US,D,20250625,000000,10.4799,10.48,10.3,10.35,12882,0
+GTENU.US,D,20250626,000000,10.32,10.3856,10.31,10.36,2521,0
+GTENU.US,D,20250627,000000,10.395,10.395,10.3338,10.38,7635,0
+GTENU.US,D,20250630,000000,10.38,10.39,10.36,10.39,78454,0
+GTENU.US,D,20250701,000000,10.375,10.39,10.3308,10.35,8201,0
+GTENU.US,D,20250702,000000,10.32,10.35,10.31,10.31,71930,0
+GTENU.US,D,20250703,000000,10.3001,10.32,10.3001,10.32,6505,0
+GTENU.US,D,20250707,000000,10.31,10.31,10.31,10.31,4603,0
+GTENU.US,D,20250708,000000,10.3,10.3,10.29,10.29,2065,0
+GTENU.US,D,20250709,000000,10.29,10.325,10.29,10.29,3644,0
+GTENU.US,D,20250710,000000,10.35,10.35,10.28,10.3,1912,0
+GTENU.US,D,20250714,000000,10.325,10.325,10.25,10.3153,20874,0
+GTENU.US,D,20250715,000000,10.32,10.3254,10.25,10.3,18129,0
+GTENU.US,D,20250716,000000,10.3258,10.33,10.315,10.33,14819,0
+GTENU.US,D,20250718,000000,10.35,10.35,10.35,10.35,115,0
+GTENU.US,D,20250721,000000,10.35,10.35,10.35,10.35,109,0
+GTENU.US,D,20250722,000000,10.35,10.39,10.33,10.37,76218,0
+GTENU.US,D,20250723,000000,10.39,10.45,10.39,10.45,5789,0
+GTENU.US,D,20250724,000000,10.6,10.83,10.59,10.81,19850,0
+GTENU.US,D,20250725,000000,10.7,11.32,10.7,11.32,3369,0
+GTENU.US,D,20250728,000000,10.9,10.9,10.85,10.85,2020,0
+GTENU.US,D,20250729,000000,10.85,10.85,10.85,10.85,1500,0
+GTENU.US,D,20250730,000000,10.85,10.85,10.85,10.85,889,0
+GTENU.US,D,20250731,000000,10.85,11,10.85,10.85,2307,0
+GTENU.US,D,20250801,000000,10.65,10.65,10.63,10.63,4104,0
+GTENU.US,D,20250807,000000,10.51,10.51,10.5,10.5,968,0
+GTENU.US,D,20250812,000000,10.35,10.38,10.3129,10.3499,11632,0
+GTENU.US,D,20250813,000000,10.314,10.35,10.28,10.35,1250,0
+GTENU.US,D,20250815,000000,10.35,10.35,10.35,10.35,1277,0
+GTENU.US,D,20250821,000000,10.39,10.39,10.39,10.39,668,0
+GTENU.US,D,20250826,000000,10.31,10.31,10.31,10.31,108,0
+GTENU.US,D,20250828,000000,10.31,10.35,10.3,10.35,1522,0
+GTENU.US,D,20250908,000000,10.3046,10.33,10.3,10.3298,2694,0
+GTENU.US,D,20250909,000000,10.31,10.31,10.31,10.31,193,0
+GTENU.US,D,20250910,000000,10.35,10.35,10.3,10.3,6279,0
+GTENU.US,D,20250911,000000,10.32,10.33,10.32,10.33,5319,0
+GTENU.US,D,20250912,000000,10.34,10.35,10.34,10.35,1215,0
+GTENU.US,D,20250916,000000,10.34,10.4082,10.34,10.3609,18650,0
+GTENU.US,D,20250926,000000,10.35,10.35,10.35,10.35,140,0
+GTENU.US,D,20251003,000000,10.3015,10.33,10.3015,10.33,250,0
+GTENU.US,D,20251006,000000,10.45,10.4501,10.43,10.4501,1247,0
+GTENU.US,D,20251007,000000,10.53,10.6001,10.46,10.6,32359,0
+GTENU.US,D,20251008,000000,10.58,10.7,10.54,10.6001,3805,0
+GTENU.US,D,20251009,000000,10.6,10.6,10.53,10.5301,10400,0
+GTENU.US,D,20251010,000000,10.8196,10.8196,10.56,10.58,25434,0
+GTENU.US,D,20251015,000000,10.6,10.6,10.57,10.59,11483,0
+GTENU.US,D,20251016,000000,10.5438,10.5899,10.495,10.5807,2931,0
+GTENU.US,D,20251020,000000,10.35,10.35,10.35,10.35,134,0
+GTENU.US,D,20251021,000000,10.6,10.6001,10.53,10.55,35725,0
+GTENU.US,D,20251022,000000,10.6,10.62,10.5999,10.6,15110,0
+GTENU.US,D,20251027,000000,10.51,10.51,10.51,10.51,172,0
+GTENU.US,D,20251029,000000,10.51,10.51,10.51,10.51,169,0
+GTENU.US,D,20251030,000000,10.51,10.54,10.51,10.54,302,0
+GTENU.US,D,20251114,000000,10.46,10.55,10.4,10.55,1183,0
+GTENU.US,D,20251120,000000,10.53,10.53,10.5,10.5,7502,0
+GTENU.US,D,20251211,000000,10.48,10.48,10.48,10.48,516,0
+GTENU.US,D,20260109,000000,10.45,10.47,10.27,10.4699,28154,0
+GTENU.US,D,20260115,000000,10.34,10.45,10.31,10.45,10222,0
+GTENU.US,D,20260123,000000,10.3101,10.3101,10.3101,10.3101,100,0
+GTENU.US,D,20260126,000000,10.4,10.4,10.4,10.4,613,0
+GTENU.US,D,20260205,000000,10.505,10.505,10.505,10.505,500,0
+GTENU.US,D,20260209,000000,10.7,10.8,10.4,10.8,750,0
+GTENU.US,D,20260212,000000,10.48,10.48,10.47,10.48,1984,0
diff --git a/daily/us/nasdaq stocks/1/gtenw.us.txt b/daily/us/nasdaq stocks/1/gtenw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9179e66308a313fdcf40e5c8df232b4e1d453a06
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gtenw.us.txt	
@@ -0,0 +1,106 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GTENW.US,D,20250623,000000,0.8,0.8,0.5601,0.5601,1918,0
+GTENW.US,D,20250624,000000,0.6,0.6201,0.6,0.61,175283,0
+GTENW.US,D,20250625,000000,0.63,0.65,0.61,0.6446,278186,0
+GTENW.US,D,20250626,000000,0.6499,0.6999,0.622,0.622,66608,0
+GTENW.US,D,20250627,000000,0.65,0.65,0.5531,0.5531,1830,0
+GTENW.US,D,20250630,000000,0.63,0.63,0.59,0.59,7663,0
+GTENW.US,D,20250701,000000,0.5999,0.5999,0.5658,0.59,1975,0
+GTENW.US,D,20250702,000000,0.5501,0.5899,0.545,0.56,21490,0
+GTENW.US,D,20250703,000000,0.56,0.56,0.56,0.56,12905,0
+GTENW.US,D,20250707,000000,0.56,0.56,0.56,0.56,227,0
+GTENW.US,D,20250710,000000,0.58,0.6,0.58,0.6,14462,0
+GTENW.US,D,20250714,000000,0.54,0.5712,0.54,0.5712,3500,0
+GTENW.US,D,20250715,000000,0.54,0.55,0.54,0.545,2500,0
+GTENW.US,D,20250716,000000,0.545,0.642,0.545,0.61,25379,0
+GTENW.US,D,20250717,000000,0.65,0.65,0.632,0.65,2600,0
+GTENW.US,D,20250721,000000,0.65,0.65,0.65,0.65,2025,0
+GTENW.US,D,20250722,000000,0.65,0.659999,0.65,0.65,11700,0
+GTENW.US,D,20250723,000000,0.67,0.76,0.67,0.76,37063,0
+GTENW.US,D,20250724,000000,1.1,1.4,1.1,1.3,366179,0
+GTENW.US,D,20250725,000000,1.15,1.7,1.15,1.32,165736,0
+GTENW.US,D,20250728,000000,1.35,1.35,1.35,1.35,862,0
+GTENW.US,D,20250729,000000,1.21,1.29,1.2,1.27,50073,0
+GTENW.US,D,20250730,000000,1.25,1.3,1.225,1.3,1187,0
+GTENW.US,D,20250731,000000,1.375,1.375,1.25,1.25,1268,0
+GTENW.US,D,20250801,000000,1.21,1.27,1.2,1.27,12120,0
+GTENW.US,D,20250804,000000,1.2999,1.2999,1.2999,1.2999,231,0
+GTENW.US,D,20250805,000000,1.3,1.3,1.21,1.29,1688,0
+GTENW.US,D,20250806,000000,1.21,1.3,1.21,1.3,855,0
+GTENW.US,D,20250807,000000,1.2,1.3,0.75,0.78,515576,0
+GTENW.US,D,20250808,000000,0.8035,0.85,0.73,0.75,17097,0
+GTENW.US,D,20250812,000000,0.75,0.75,0.72,0.72,10150,0
+GTENW.US,D,20250819,000000,0.6825,0.6825,0.6825,0.6825,409,0
+GTENW.US,D,20250825,000000,0.65,0.65,0.65,0.65,800,0
+GTENW.US,D,20250827,000000,0.6501,0.6501,0.65,0.65,2949,0
+GTENW.US,D,20250829,000000,0.5751,0.75,0.5751,0.65,530,0
+GTENW.US,D,20250902,000000,0.7,0.7,0.7,0.7,5010,0
+GTENW.US,D,20250909,000000,0.73,0.75,0.6854,0.75,43861,0
+GTENW.US,D,20250910,000000,0.6601,0.73,0.6601,0.73,1018,0
+GTENW.US,D,20250911,000000,0.6875,0.74,0.6875,0.74,300,0
+GTENW.US,D,20250912,000000,0.74,0.74,0.74,0.74,105,0
+GTENW.US,D,20250915,000000,0.74,0.74,0.74,0.74,161,0
+GTENW.US,D,20250916,000000,0.7,0.72,0.7,0.72,3343,0
+GTENW.US,D,20250917,000000,0.72,0.72,0.72,0.72,93018,0
+GTENW.US,D,20250918,000000,0.73,0.74,0.7001,0.7031,53244,0
+GTENW.US,D,20250919,000000,0.74,0.74,0.7247,0.74,11980,0
+GTENW.US,D,20250922,000000,0.75,0.75,0.74,0.74,7699,0
+GTENW.US,D,20250923,000000,0.75,0.75,0.75,0.75,1601,0
+GTENW.US,D,20250924,000000,0.75,0.87,0.75,0.75,13597,0
+GTENW.US,D,20250925,000000,0.75,0.75,0.75,0.75,500,0
+GTENW.US,D,20250929,000000,0.7999,0.7999,0.7999,0.7999,33501,0
+GTENW.US,D,20250930,000000,0.78,0.87,0.76,0.76,10203,0
+GTENW.US,D,20251001,000000,0.87,0.93,0.85,0.8794,20610,0
+GTENW.US,D,20251002,000000,0.88,0.94,0.88,0.92,10146,0
+GTENW.US,D,20251006,000000,0.91,0.9101,0.9,0.9,10016,0
+GTENW.US,D,20251007,000000,0.91,1.1975,0.91,0.95,28076,0
+GTENW.US,D,20251008,000000,0.975,1,0.97,0.97,36202,0
+GTENW.US,D,20251009,000000,0.95,0.95,0.95,0.95,1026,0
+GTENW.US,D,20251010,000000,0.99,0.9999,0.95,0.95,39460,0
+GTENW.US,D,20251013,000000,0.95,0.95,0.95,0.95,15022,0
+GTENW.US,D,20251014,000000,0.95,0.9588,0.95,0.95,8204,0
+GTENW.US,D,20251015,000000,1,1,0.98,0.98,2074,0
+GTENW.US,D,20251016,000000,0.96,0.995,0.96,0.97,1302,0
+GTENW.US,D,20251017,000000,0.97,0.97,0.97,0.97,700,0
+GTENW.US,D,20251020,000000,0.97,0.9998,0.97,0.97,963,0
+GTENW.US,D,20251021,000000,1.1,1.1,0.97,0.97,23550,0
+GTENW.US,D,20251022,000000,0.9962,0.9996,0.97,0.97,8947,0
+GTENW.US,D,20251023,000000,0.97,1,0.97,0.97,10611,0
+GTENW.US,D,20251024,000000,0.97,0.97,0.97,0.97,162,0
+GTENW.US,D,20251027,000000,0.99,0.99,0.92,0.9619,295895,0
+GTENW.US,D,20251028,000000,0.95,0.95,0.95,0.95,243,0
+GTENW.US,D,20251029,000000,0.95,0.95,0.94,0.95,16174,0
+GTENW.US,D,20251103,000000,0.99,0.99,0.99,0.99,192,0
+GTENW.US,D,20251105,000000,0.91,0.99,0.9,0.9,19711,0
+GTENW.US,D,20251110,000000,0.9,0.99,0.9,0.9882,16217,0
+GTENW.US,D,20251111,000000,0.97,0.97,0.97,0.97,106,0
+GTENW.US,D,20251117,000000,0.9,0.9,0.9,0.9,100,0
+GTENW.US,D,20251118,000000,0.8,0.85,0.6758,0.85,5500,0
+GTENW.US,D,20251120,000000,0.8437,0.8437,0.8,0.8,4500,0
+GTENW.US,D,20251121,000000,0.8,0.8001,0.8,0.8001,11431,0
+GTENW.US,D,20251126,000000,0.7675,0.93,0.76,0.88,9485,0
+GTENW.US,D,20251201,000000,0.83,0.83,0.8091,0.8091,741,0
+GTENW.US,D,20251202,000000,0.71,0.8,0.71,0.8,710,0
+GTENW.US,D,20251203,000000,0.79,0.8,0.78,0.8,807,0
+GTENW.US,D,20251205,000000,0.74,0.96,0.74,0.8275,3363,0
+GTENW.US,D,20251208,000000,0.93,0.95,0.846,0.846,1352,0
+GTENW.US,D,20251209,000000,0.8609,0.96,0.855,0.864,1011,0
+GTENW.US,D,20251210,000000,0.71,0.9699,0.7003,0.9699,614,0
+GTENW.US,D,20251211,000000,0.94,0.9498,0.93,0.93,2666,0
+GTENW.US,D,20251215,000000,0.7751,0.85,0.7551,0.85,1935,0
+GTENW.US,D,20251216,000000,0.7,0.95,0.7,0.95,200,0
+GTENW.US,D,20251217,000000,0.75,0.9499,0.75,0.9499,4224,0
+GTENW.US,D,20251230,000000,0.9299,0.9299,0.9299,0.9299,100,0
+GTENW.US,D,20260102,000000,0.8502,0.8502,0.8502,0.8502,400,0
+GTENW.US,D,20260105,000000,0.8337,0.8337,0.8337,0.8337,200,0
+GTENW.US,D,20260108,000000,0.8509,0.8509,0.6001,0.7518,6690,0
+GTENW.US,D,20260109,000000,0.7,0.7142,0.5803,0.7,11071,0
+GTENW.US,D,20260114,000000,0.83,0.83,0.74,0.83,823,0
+GTENW.US,D,20260115,000000,0.7,0.7,0.7,0.7,1308,0
+GTENW.US,D,20260116,000000,0.7,0.7,0.7,0.7,218771,0
+GTENW.US,D,20260126,000000,0.8,0.8391,0.8,0.8391,87838,0
+GTENW.US,D,20260127,000000,0.8,0.8,0.8,0.8,15334,0
+GTENW.US,D,20260128,000000,0.8,0.9,0.8,0.9,63856,0
+GTENW.US,D,20260129,000000,0.7826,0.8,0.7826,0.8,6023,0
+GTENW.US,D,20260203,000000,0.7826,0.7826,0.76,0.76,21520,0
+GTENW.US,D,20260205,000000,0.71,0.71,0.71,0.71,150,0
diff --git a/daily/us/nasdaq stocks/1/gyro.us.txt b/daily/us/nasdaq stocks/1/gyro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d177b3161f6b8252e5d44f6ecaa2a566403921b0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gyro.us.txt	
@@ -0,0 +1,3493 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GYRO.US,D,20050225,000000,45.406,45.431,45.123,45.431,0,0
+GYRO.US,D,20050228,000000,45.626,46.278,45.234,46.266,0,0
+GYRO.US,D,20050301,000000,45.123,46.573,45.11,45.798,0,0
+GYRO.US,D,20050302,000000,46.732,46.732,46.732,46.732,0,0
+GYRO.US,D,20050303,000000,46.659,46.659,46.659,46.659,0,0
+GYRO.US,D,20050304,000000,45.848,45.848,45.811,45.811,0,0
+GYRO.US,D,20050307,000000,46.486,46.486,45.123,45.123,0,0
+GYRO.US,D,20050308,000000,45.123,46.573,44.976,46.278,0,0
+GYRO.US,D,20050310,000000,46.659,46.659,46.659,46.659,0,0
+GYRO.US,D,20050311,000000,47.15,47.309,45.885,47.309,0,0
+GYRO.US,D,20050314,000000,43.097,47.309,43.097,45.123,0,0
+GYRO.US,D,20050315,000000,47.298,47.298,47.298,47.298,0,0
+GYRO.US,D,20050316,000000,45.418,47.321,45.418,47.186,0,0
+GYRO.US,D,20050317,000000,46.278,47.162,46.278,47.162,0,0
+GYRO.US,D,20050321,000000,47.186,47.432,47.186,47.432,0,0
+GYRO.US,D,20050323,000000,47.15,47.432,46.131,47.15,0,0
+GYRO.US,D,20050329,000000,46.278,46.278,46.278,46.278,0,0
+GYRO.US,D,20050331,000000,49.693,49.802,47.616,49.741,0,0
+GYRO.US,D,20050404,000000,48.796,50.036,48.796,50.036,0,0
+GYRO.US,D,20050405,000000,49.2,49.2,49.2,49.2,0,0
+GYRO.US,D,20050406,000000,50.908,50.908,50.908,50.908,0,0
+GYRO.US,D,20050408,000000,50.331,50.331,50.331,50.331,0,0
+GYRO.US,D,20050415,000000,49.754,49.754,48.636,48.636,0,0
+GYRO.US,D,20050420,000000,48.882,48.882,48.6,48.6,0,0
+GYRO.US,D,20050428,000000,47.432,47.432,47.003,47.15,0,0
+GYRO.US,D,20050429,000000,47.15,47.15,47.15,47.15,0,0
+GYRO.US,D,20050503,000000,46.978,46.978,46.278,46.278,0,0
+GYRO.US,D,20050505,000000,45.811,47.666,45.811,47.666,0,0
+GYRO.US,D,20050506,000000,46.278,46.278,46.278,46.278,0,0
+GYRO.US,D,20050509,000000,46.278,46.978,44.89,46.978,0,0
+GYRO.US,D,20050510,000000,46.278,46.278,46.278,46.278,0,0
+GYRO.US,D,20050511,000000,45.823,45.823,45.823,45.823,0,0
+GYRO.US,D,20050512,000000,46.278,46.278,46.278,46.278,0,0
+GYRO.US,D,20050513,000000,51.375,51.375,46.327,46.327,0,0
+GYRO.US,D,20050516,000000,45.934,46.363,45.934,46.363,0,0
+GYRO.US,D,20050519,000000,48.6,51.78,48.586,51.78,0,0
+GYRO.US,D,20050520,000000,51.718,51.718,51.718,51.718,0,0
+GYRO.US,D,20050523,000000,51.718,51.718,50.036,50.036,0,0
+GYRO.US,D,20050525,000000,47.26,47.26,47.26,47.26,0,0
+GYRO.US,D,20050526,000000,48.009,48.009,48.009,48.009,0,0
+GYRO.US,D,20050527,000000,47.543,50.65,47.543,50.65,0,0
+GYRO.US,D,20050531,000000,50.908,50.908,50.675,50.895,0,0
+GYRO.US,D,20050602,000000,50.895,50.895,49.754,49.754,0,0
+GYRO.US,D,20050607,000000,48.6,49.177,48.6,49.177,0,0
+GYRO.US,D,20050608,000000,48.366,48.366,48.304,48.304,0,0
+GYRO.US,D,20050609,000000,48.304,48.304,48.304,48.304,0,0
+GYRO.US,D,20050613,000000,50.834,50.834,48.611,48.611,0,0
+GYRO.US,D,20050614,000000,49.864,49.864,49.864,49.864,0,0
+GYRO.US,D,20050615,000000,49.054,50.036,49.054,50.036,0,0
+GYRO.US,D,20050617,000000,49.754,49.754,49.754,49.754,0,0
+GYRO.US,D,20050620,000000,50.847,52.063,50.036,51.472,0,0
+GYRO.US,D,20050621,000000,51.78,51.891,51.486,51.486,0,0
+GYRO.US,D,20050622,000000,48.304,48.304,48.304,48.304,0,0
+GYRO.US,D,20050630,000000,51.472,51.472,50.331,50.625,0,0
+GYRO.US,D,20050705,000000,51.472,51.472,51.472,51.472,0,0
+GYRO.US,D,20050707,000000,50.908,51.472,50.908,51.472,0,0
+GYRO.US,D,20050708,000000,50.933,50.933,50.908,50.908,0,0
+GYRO.US,D,20050711,000000,50.908,50.908,50.908,50.908,0,0
+GYRO.US,D,20050715,000000,50.331,50.908,50.331,50.908,0,0
+GYRO.US,D,20050718,000000,50.331,51.486,50.331,51.486,0,0
+GYRO.US,D,20050719,000000,51.486,51.486,50.331,50.331,0,0
+GYRO.US,D,20050720,000000,50.27,50.27,50.27,50.27,0,0
+GYRO.US,D,20050721,000000,49.054,49.054,49.054,49.054,0,0
+GYRO.US,D,20050722,000000,49.754,49.913,49.754,49.901,0,0
+GYRO.US,D,20050725,000000,51.486,51.486,49.348,49.348,0,0
+GYRO.US,D,20050727,000000,50.331,50.331,50.331,50.331,0,0
+GYRO.US,D,20050728,000000,50.441,50.441,50.441,50.441,0,0
+GYRO.US,D,20050801,000000,51.486,51.486,50.282,50.282,0,0
+GYRO.US,D,20050802,000000,51.584,51.952,51.584,51.952,0,0
+GYRO.US,D,20050809,000000,52.186,54.384,52.186,54.384,0,0
+GYRO.US,D,20050811,000000,54.384,54.384,52.911,52.911,0,0
+GYRO.US,D,20050812,000000,53.794,53.794,53.794,53.794,0,0
+GYRO.US,D,20050815,000000,54.384,55.072,54.384,55.072,0,0
+GYRO.US,D,20050816,000000,55.304,55.304,54.003,54.261,0,0
+GYRO.US,D,20050817,000000,53.917,53.917,53.917,53.917,0,0
+GYRO.US,D,20050818,000000,54.961,54.961,53.967,53.967,0,0
+GYRO.US,D,20050826,000000,54.961,55.452,54.261,55.452,0,0
+GYRO.US,D,20050831,000000,50.908,55.476,50.908,51.288,0,0
+GYRO.US,D,20050901,000000,51.399,53.205,51.399,53.205,0,0
+GYRO.US,D,20050909,000000,49.766,54.138,49.766,54.138,0,0
+GYRO.US,D,20050912,000000,50.908,53.868,50.908,50.957,0,0
+GYRO.US,D,20050913,000000,51.018,53.192,50.908,51.62,0,0
+GYRO.US,D,20050914,000000,51.24,51.252,51.141,51.141,0,0
+GYRO.US,D,20050920,000000,50.908,50.92,50.908,50.92,0,0
+GYRO.US,D,20050923,000000,50.908,50.908,50.908,50.908,0,0
+GYRO.US,D,20050926,000000,50.908,50.908,50.908,50.908,0,0
+GYRO.US,D,20050929,000000,49.937,49.937,49.937,49.937,0,0
+GYRO.US,D,20050930,000000,50.97,50.97,50.908,50.908,0,0
+GYRO.US,D,20051003,000000,54.274,54.274,53.684,53.684,0,0
+GYRO.US,D,20051004,000000,51.326,51.326,51.326,51.326,0,0
+GYRO.US,D,20051005,000000,50.908,50.97,50.908,50.97,0,0
+GYRO.US,D,20051006,000000,50.908,50.908,50.908,50.908,0,0
+GYRO.US,D,20051007,000000,51.35,51.35,50.834,50.834,0,0
+GYRO.US,D,20051010,000000,50.613,51.19,50.613,51.19,0,0
+GYRO.US,D,20051011,000000,53.205,53.217,51.608,51.608,0,0
+GYRO.US,D,20051012,000000,52.565,52.565,52.565,52.565,0,0
+GYRO.US,D,20051013,000000,51.068,51.068,50.613,50.613,0,0
+GYRO.US,D,20051014,000000,51.35,51.35,51.35,51.35,0,0
+GYRO.US,D,20051017,000000,50.613,52.063,50.613,50.908,0,0
+GYRO.US,D,20051018,000000,50.908,50.908,50.908,50.908,0,0
+GYRO.US,D,20051019,000000,50.847,50.847,50.847,50.847,0,0
+GYRO.US,D,20051025,000000,50.675,50.908,50.675,50.908,0,0
+GYRO.US,D,20051026,000000,54.04,54.076,53.401,53.401,0,0
+GYRO.US,D,20051027,000000,50.933,50.933,50.908,50.908,0,0
+GYRO.US,D,20051028,000000,50.908,53.942,50.908,53.942,0,0
+GYRO.US,D,20051031,000000,51.472,51.472,51.031,51.031,0,0
+GYRO.US,D,20051101,000000,52.063,52.063,49.949,49.949,0,0
+GYRO.US,D,20051102,000000,52.063,52.063,50.908,50.908,0,0
+GYRO.US,D,20051103,000000,50.195,50.195,50.195,50.195,0,0
+GYRO.US,D,20051104,000000,50.331,50.331,50.036,50.036,0,0
+GYRO.US,D,20051107,000000,49.864,49.864,48.304,49.754,0,0
+GYRO.US,D,20051108,000000,48.538,48.6,48.538,48.6,0,0
+GYRO.US,D,20051110,000000,49.741,49.741,49.741,49.741,0,0
+GYRO.US,D,20051114,000000,49.754,49.754,49.754,49.754,0,0
+GYRO.US,D,20051115,000000,49.287,49.287,48.6,49.017,0,0
+GYRO.US,D,20051121,000000,48.6,48.82,48.304,48.304,0,0
+GYRO.US,D,20051122,000000,48.304,48.317,48.304,48.304,0,0
+GYRO.US,D,20051123,000000,48.6,48.6,48.304,48.377,0,0
+GYRO.US,D,20051128,000000,48.882,48.882,48.882,48.882,0,0
+GYRO.US,D,20051129,000000,48.6,48.6,48.6,48.6,0,0
+GYRO.US,D,20051130,000000,48.6,48.6,48.575,48.575,0,0
+GYRO.US,D,20051201,000000,48.6,48.93,48.6,48.93,0,0
+GYRO.US,D,20051202,000000,48.992,49.754,48.992,49.754,0,0
+GYRO.US,D,20051205,000000,49.987,50.258,49.987,50.258,0,0
+GYRO.US,D,20051209,000000,48.489,48.882,48.476,48.476,0,0
+GYRO.US,D,20051212,000000,49.741,51.399,49.741,51.018,0,0
+GYRO.US,D,20051213,000000,51.805,51.805,51.486,51.486,0,0
+GYRO.US,D,20051214,000000,52.063,52.063,52.063,52.063,0,0
+GYRO.US,D,20051215,000000,51.891,51.891,51.891,51.891,0,0
+GYRO.US,D,20051216,000000,50.92,50.92,50.92,50.92,0,0
+GYRO.US,D,20051219,000000,50.92,50.92,50.92,50.92,0,0
+GYRO.US,D,20051220,000000,51.141,51.141,51.141,51.141,0,0
+GYRO.US,D,20051227,000000,52.296,52.309,52.296,52.296,0,0
+GYRO.US,D,20051228,000000,52.652,52.665,52.64,52.64,0,0
+GYRO.US,D,20051229,000000,52.063,52.063,50.589,50.65,0,0
+GYRO.US,D,20060103,000000,50.847,50.847,50.355,50.355,0,0
+GYRO.US,D,20060105,000000,50.331,50.331,50.11,50.159,0,0
+GYRO.US,D,20060106,000000,48.623,50.908,48.476,50.908,0,0
+GYRO.US,D,20060109,000000,48.476,50.736,48.476,50.736,0,0
+GYRO.US,D,20060112,000000,52.063,52.063,52.063,52.063,0,0
+GYRO.US,D,20060113,000000,50.945,51.78,50.945,51.472,0,0
+GYRO.US,D,20060117,000000,52.063,52.063,52.063,52.063,0,0
+GYRO.US,D,20060125,000000,52.075,52.591,49.754,50.908,0,0
+GYRO.US,D,20060127,000000,50.908,50.908,50.908,50.908,0,0
+GYRO.US,D,20060130,000000,48.489,48.489,48.489,48.489,0,0
+GYRO.US,D,20060131,000000,50.908,50.908,48.844,48.844,0,0
+GYRO.US,D,20060201,000000,50.908,50.908,50.908,50.908,0,0
+GYRO.US,D,20060203,000000,52.063,52.063,52.063,52.063,0,0
+GYRO.US,D,20060210,000000,52.051,53.217,52.051,53.217,0,0
+GYRO.US,D,20060214,000000,53.217,53.217,53.217,53.217,0,0
+GYRO.US,D,20060221,000000,53.217,53.217,53.217,53.217,0,0
+GYRO.US,D,20060223,000000,53.217,53.217,53.217,53.217,0,0
+GYRO.US,D,20060224,000000,52.063,52.063,50.195,50.908,0,0
+GYRO.US,D,20060227,000000,50.908,53.205,50.908,53.205,0,0
+GYRO.US,D,20060228,000000,52.983,52.983,49.778,49.778,0,0
+GYRO.US,D,20060303,000000,50.036,52.013,50.036,50.908,0,0
+GYRO.US,D,20060306,000000,50.908,53.217,50.908,53.217,0,0
+GYRO.US,D,20060308,000000,50.908,51.018,49.459,50.564,0,0
+GYRO.US,D,20060313,000000,50.908,53.217,50.908,53.217,0,0
+GYRO.US,D,20060314,000000,53.217,53.794,50.785,50.785,0,0
+GYRO.US,D,20060316,000000,50.908,50.908,50.908,50.908,0,0
+GYRO.US,D,20060317,000000,53.217,53.217,53.217,53.217,0,0
+GYRO.US,D,20060320,000000,53.451,53.451,49.754,49.754,0,0
+GYRO.US,D,20060321,000000,51.988,51.988,49.238,49.287,0,0
+GYRO.US,D,20060324,000000,48.6,50.024,48.6,50.024,0,0
+GYRO.US,D,20060328,000000,49.716,49.716,49.716,49.716,0,0
+GYRO.US,D,20060329,000000,50.06,50.06,50.06,50.06,0,0
+GYRO.US,D,20060330,000000,52.64,52.64,51.718,51.718,0,0
+GYRO.US,D,20060331,000000,51.891,52.063,51.78,52.063,0,0
+GYRO.US,D,20060403,000000,53.438,53.438,53.34,53.34,0,0
+GYRO.US,D,20060405,000000,53.34,53.34,52.763,52.763,0,0
+GYRO.US,D,20060410,000000,51.486,52.64,51.486,52.64,0,0
+GYRO.US,D,20060412,000000,51.718,51.718,51.486,51.486,0,0
+GYRO.US,D,20060417,000000,51.141,57.847,50.908,52.063,0,0
+GYRO.US,D,20060418,000000,52.542,53.844,50.54,51.706,0,0
+GYRO.US,D,20060419,000000,51.928,52.431,51.595,52.406,0,0
+GYRO.US,D,20060420,000000,52.406,52.406,52.406,52.406,0,0
+GYRO.US,D,20060421,000000,53.009,54.605,53.009,53.611,0,0
+GYRO.US,D,20060424,000000,53.512,54.408,53.512,54.261,0,0
+GYRO.US,D,20060425,000000,54.322,54.322,54.126,54.126,0,0
+GYRO.US,D,20060426,000000,53.512,53.794,53.512,53.697,0,0
+GYRO.US,D,20060427,000000,54.862,54.862,54.212,54.212,0,0
+GYRO.US,D,20060428,000000,54.138,54.961,54.138,54.838,0,0
+GYRO.US,D,20060501,000000,54.581,54.728,54.581,54.703,0,0
+GYRO.US,D,20060502,000000,55.414,56.632,53.512,55.427,0,0
+GYRO.US,D,20060503,000000,55.182,55.883,55.182,55.44,0,0
+GYRO.US,D,20060504,000000,55.613,55.821,55.6,55.723,0,0
+GYRO.US,D,20060505,000000,55.821,55.821,55.587,55.821,0,0
+GYRO.US,D,20060508,000000,55.648,55.992,55.648,55.992,0,0
+GYRO.US,D,20060509,000000,55.992,56.521,55.648,56.238,0,0
+GYRO.US,D,20060510,000000,56.521,56.521,56.177,56.521,0,0
+GYRO.US,D,20060511,000000,56.521,57.209,56.521,56.914,0,0
+GYRO.US,D,20060512,000000,56.693,56.975,56.275,56.693,0,0
+GYRO.US,D,20060515,000000,57.565,57.565,56.521,56.521,0,0
+GYRO.US,D,20060516,000000,57.271,57.271,56.889,56.889,0,0
+GYRO.US,D,20060517,000000,57.271,57.271,56.115,56.115,0,0
+GYRO.US,D,20060518,000000,57.271,57.565,56.939,56.939,0,0
+GYRO.US,D,20060519,000000,57.835,60.169,57.835,58.818,0,0
+GYRO.US,D,20060522,000000,59.002,60.611,59.002,60.181,0,0
+GYRO.US,D,20060523,000000,60.845,63.634,60.845,60.857,0,0
+GYRO.US,D,20060524,000000,62.455,62.455,61.517,61.517,0,0
+GYRO.US,D,20060525,000000,62.479,62.479,62.073,62.073,0,0
+GYRO.US,D,20060526,000000,63.314,64.789,62.418,64.505,0,0
+GYRO.US,D,20060530,000000,65.945,65.945,62.467,63.055,0,0
+GYRO.US,D,20060531,000000,64.777,64.777,62.01,62.795,0,0
+GYRO.US,D,20060601,000000,63.634,63.634,63.634,63.634,0,0
+GYRO.US,D,20060602,000000,63.634,64.777,62.097,62.479,0,0
+GYRO.US,D,20060605,000000,63.634,63.634,63.585,63.585,0,0
+GYRO.US,D,20060606,000000,59.013,63.634,59.013,62.479,0,0
+GYRO.US,D,20060607,000000,63.524,63.524,63.165,63.511,0,0
+GYRO.US,D,20060608,000000,63.924,63.924,60.328,62.479,0,0
+GYRO.US,D,20060609,000000,63.924,63.924,62.579,62.579,0,0
+GYRO.US,D,20060612,000000,63.499,63.499,63.487,63.499,0,0
+GYRO.US,D,20060613,000000,61.898,63.634,61.898,63.055,0,0
+GYRO.US,D,20060614,000000,63.634,63.634,63.634,63.634,0,0
+GYRO.US,D,20060615,000000,63.634,63.634,63.634,63.634,0,0
+GYRO.US,D,20060619,000000,63.634,63.634,63.35,63.35,0,0
+GYRO.US,D,20060620,000000,64.777,64.777,63.572,64.295,0,0
+GYRO.US,D,20060621,000000,64.209,65.821,64.209,65.141,0,0
+GYRO.US,D,20060622,000000,65.241,65.241,65.129,65.129,0,0
+GYRO.US,D,20060623,000000,65.079,65.364,61.898,65.364,0,0
+GYRO.US,D,20060626,000000,65.654,65.654,65.364,65.364,0,0
+GYRO.US,D,20060627,000000,65.079,65.079,64.073,64.073,0,0
+GYRO.US,D,20060628,000000,63.924,63.924,62.733,63.055,0,0
+GYRO.US,D,20060629,000000,62.566,62.566,61.898,61.898,0,0
+GYRO.US,D,20060630,000000,62.479,62.479,62.183,62.183,0,0
+GYRO.US,D,20060705,000000,61.776,62.134,61.776,62.134,0,0
+GYRO.US,D,20060706,000000,61.949,61.949,59.296,59.296,0,0
+GYRO.US,D,20060707,000000,59.112,59.112,58.241,58.241,0,0
+GYRO.US,D,20060710,000000,58.19,58.19,57.258,57.258,0,0
+GYRO.US,D,20060711,000000,57.025,57.025,55.894,56.693,0,0
+GYRO.US,D,20060712,000000,53.217,56.509,53.217,53.794,0,0
+GYRO.US,D,20060713,000000,54.728,54.728,54.384,54.384,0,0
+GYRO.US,D,20060714,000000,54.187,54.212,54.187,54.187,0,0
+GYRO.US,D,20060717,000000,53.279,55.146,53.279,54.384,0,0
+GYRO.US,D,20060719,000000,54.384,54.384,54.384,54.384,0,0
+GYRO.US,D,20060721,000000,53.228,54.384,53.228,53.892,0,0
+GYRO.US,D,20060725,000000,54.384,54.384,54.384,54.384,0,0
+GYRO.US,D,20060727,000000,56.803,56.803,56.803,56.803,0,0
+GYRO.US,D,20060728,000000,54.961,57.736,54.961,57.368,0,0
+GYRO.US,D,20060801,000000,54.568,56.742,54.568,56.68,0,0
+GYRO.US,D,20060803,000000,56.128,56.128,56.128,56.128,0,0
+GYRO.US,D,20060807,000000,56.115,56.115,56.115,56.115,0,0
+GYRO.US,D,20060808,000000,54.568,54.581,54.568,54.581,0,0
+GYRO.US,D,20060809,000000,56.668,57.245,56.668,57.245,0,0
+GYRO.US,D,20060814,000000,57.001,57.001,56.004,56.004,0,0
+GYRO.US,D,20060815,000000,56.004,56.004,56.004,56.004,0,0
+GYRO.US,D,20060816,000000,54.568,54.568,54.568,54.568,0,0
+GYRO.US,D,20060817,000000,54.838,54.838,54.79,54.79,0,0
+GYRO.US,D,20060818,000000,56.693,56.731,56.693,56.731,0,0
+GYRO.US,D,20060822,000000,56.693,56.975,56.693,56.975,0,0
+GYRO.US,D,20060823,000000,55.538,55.538,55.538,55.538,0,0
+GYRO.US,D,20060830,000000,54.79,54.79,53.217,53.217,0,0
+GYRO.US,D,20060831,000000,54.715,54.715,54.715,54.715,0,0
+GYRO.US,D,20060905,000000,54.568,54.703,54.568,54.703,0,0
+GYRO.US,D,20060906,000000,55.883,56.348,55.883,56.348,0,0
+GYRO.US,D,20060907,000000,54.568,54.899,54.556,54.899,0,0
+GYRO.US,D,20060908,000000,54.556,54.556,54.556,54.556,0,0
+GYRO.US,D,20060911,000000,54.384,56.054,54.384,55.538,0,0
+GYRO.US,D,20060912,000000,55.772,55.772,54.973,54.973,0,0
+GYRO.US,D,20060914,000000,54.384,54.961,53.094,54.961,0,0
+GYRO.US,D,20060918,000000,53.794,54.384,53.794,53.794,0,0
+GYRO.US,D,20060919,000000,53.217,53.217,52.64,53.217,0,0
+GYRO.US,D,20060920,000000,52.652,52.652,52.64,52.64,0,0
+GYRO.US,D,20060921,000000,52.665,53.119,52.665,53.119,0,0
+GYRO.US,D,20060922,000000,52.64,52.64,52.64,52.64,0,0
+GYRO.US,D,20060925,000000,53.512,53.512,53.512,53.512,0,0
+GYRO.US,D,20060926,000000,55.648,55.648,55.538,55.538,0,0
+GYRO.US,D,20060929,000000,55.379,55.379,55.379,55.379,0,0
+GYRO.US,D,20061002,000000,55.269,55.269,53.217,55.256,0,0
+GYRO.US,D,20061003,000000,53.622,55.072,52.075,55.072,0,0
+GYRO.US,D,20061004,000000,54.384,54.384,52.676,52.676,0,0
+GYRO.US,D,20061005,000000,52.738,53.769,52.64,53.106,0,0
+GYRO.US,D,20061006,000000,52.849,53.217,52.64,52.812,0,0
+GYRO.US,D,20061011,000000,52.358,53.217,52.358,53.217,0,0
+GYRO.US,D,20061013,000000,52.468,53.426,52.468,53.217,0,0
+GYRO.US,D,20061016,000000,52.579,53.451,52.234,52.763,0,0
+GYRO.US,D,20061017,000000,52.149,53.549,52.075,52.075,0,0
+GYRO.US,D,20061018,000000,52.075,52.075,52.075,52.075,0,0
+GYRO.US,D,20061019,000000,52.075,52.075,52.063,52.063,0,0
+GYRO.US,D,20061020,000000,53.217,53.794,53.217,53.794,0,0
+GYRO.US,D,20061023,000000,52.64,53.586,52.604,53.045,0,0
+GYRO.US,D,20061024,000000,52.333,54.544,52.173,53.488,0,0
+GYRO.US,D,20061026,000000,53.217,53.217,52.333,52.443,0,0
+GYRO.US,D,20061027,000000,52.063,52.309,52.063,52.063,0,0
+GYRO.US,D,20061031,000000,51.976,51.976,51.572,51.904,0,0
+GYRO.US,D,20061101,000000,52.063,52.063,52.063,52.063,0,0
+GYRO.US,D,20061103,000000,51.486,51.928,50.232,51.486,0,0
+GYRO.US,D,20061106,000000,52.517,52.64,52.517,52.64,0,0
+GYRO.US,D,20061107,000000,51.595,53.769,51.595,53.205,0,0
+GYRO.US,D,20061108,000000,53.069,53.069,53.069,53.069,0,0
+GYRO.US,D,20061109,000000,52.652,52.652,50.982,51.706,0,0
+GYRO.US,D,20061110,000000,51.706,51.756,51.706,51.756,0,0
+GYRO.US,D,20061113,000000,52.063,52.063,52.063,52.063,0,0
+GYRO.US,D,20061114,000000,53.217,53.217,53.192,53.192,0,0
+GYRO.US,D,20061115,000000,52.063,52.063,50.97,52.063,0,0
+GYRO.US,D,20061116,000000,52.063,52.063,52.063,52.063,0,0
+GYRO.US,D,20061117,000000,52.406,52.406,51.952,52.039,0,0
+GYRO.US,D,20061120,000000,52.013,52.013,52.013,52.013,0,0
+GYRO.US,D,20061121,000000,52.026,52.186,52.026,52.186,0,0
+GYRO.US,D,20061124,000000,52.493,54.384,52.234,54.384,0,0
+GYRO.US,D,20061127,000000,54.519,54.838,53.34,54.838,0,0
+GYRO.US,D,20061128,000000,54.851,55.538,54.752,55.538,0,0
+GYRO.US,D,20061129,000000,55.538,55.821,55.538,55.821,0,0
+GYRO.US,D,20061130,000000,55.821,56.668,55.821,56.115,0,0
+GYRO.US,D,20061201,000000,56.705,59.813,56.705,57.271,0,0
+GYRO.US,D,20061204,000000,56.705,59.002,56.705,59.002,0,0
+GYRO.US,D,20061205,000000,58.916,59.358,58.916,59.296,0,0
+GYRO.US,D,20061206,000000,59.296,60.009,59.296,59.997,0,0
+GYRO.US,D,20061207,000000,59.702,62.134,59.702,62.122,0,0
+GYRO.US,D,20061208,000000,62.467,65.364,62.122,65.364,0,0
+GYRO.US,D,20061211,000000,65.141,65.364,65.141,65.364,0,0
+GYRO.US,D,20061212,000000,65.178,65.289,65.178,65.253,0,0
+GYRO.US,D,20061213,000000,64.789,65.957,64.789,65.839,0,0
+GYRO.US,D,20061214,000000,65.593,65.957,65.037,65.037,0,0
+GYRO.US,D,20061215,000000,66.247,66.308,65.364,65.376,0,0
+GYRO.US,D,20061218,000000,65.654,66.16,65.19,66.049,0,0
+GYRO.US,D,20061219,000000,66.16,67.513,65.698,66.629,0,0
+GYRO.US,D,20061220,000000,66.814,67.328,66.814,67.328,0,0
+GYRO.US,D,20061221,000000,68.259,68.259,68.259,68.259,0,0
+GYRO.US,D,20061222,000000,65.45,68.371,65.45,68.371,0,0
+GYRO.US,D,20061226,000000,68.482,68.84,68.482,68.84,0,0
+GYRO.US,D,20061227,000000,68.84,68.84,68.84,68.84,0,0
+GYRO.US,D,20061229,000000,68.84,71.736,66.173,71.736,0,0
+GYRO.US,D,20070103,000000,71.959,75.435,69.971,74.354,0,0
+GYRO.US,D,20070104,000000,72.545,80.005,72.081,76.14,0,0
+GYRO.US,D,20070105,000000,76.936,78.244,75.781,77.566,0,0
+GYRO.US,D,20070108,000000,73.755,77.195,67.833,70.408,0,0
+GYRO.US,D,20070109,000000,70.964,74.619,69.507,71.612,0,0
+GYRO.US,D,20070110,000000,71.612,72.718,71.612,72.718,0,0
+GYRO.US,D,20070111,000000,72.502,75.2,71.73,75.2,0,0
+GYRO.US,D,20070112,000000,73.787,75.2,73.787,75.2,0,0
+GYRO.US,D,20070116,000000,74.046,74.046,74.046,74.046,0,0
+GYRO.US,D,20070117,000000,74.33,75.2,74.33,74.33,0,0
+GYRO.US,D,20070118,000000,74.28,74.552,74.046,74.552,0,0
+GYRO.US,D,20070119,000000,75.2,75.2,74.219,74.219,0,0
+GYRO.US,D,20070123,000000,74.219,77.423,74.219,75.737,0,0
+GYRO.US,D,20070124,000000,76.936,79.992,76.936,79.881,0,0
+GYRO.US,D,20070126,000000,78.887,79.944,75.176,79.944,0,0
+GYRO.US,D,20070129,000000,77.671,78.677,77.671,78.677,0,0
+GYRO.US,D,20070130,000000,78.257,78.257,76.874,78.09,0,0
+GYRO.US,D,20070131,000000,78.103,78.103,78.103,78.103,0,0
+GYRO.US,D,20070201,000000,78.115,78.115,78.103,78.103,0,0
+GYRO.US,D,20070202,000000,78.103,79.036,78.103,79.036,0,0
+GYRO.US,D,20070205,000000,78.059,79.011,78.059,78.973,0,0
+GYRO.US,D,20070206,000000,78.677,78.677,78.677,78.677,0,0
+GYRO.US,D,20070207,000000,78.671,78.671,77.504,77.504,0,0
+GYRO.US,D,20070208,000000,77.448,77.522,77.448,77.522,0,0
+GYRO.US,D,20070209,000000,77.522,78.677,77.423,78.677,0,0
+GYRO.US,D,20070213,000000,80.406,80.406,80.406,80.406,0,0
+GYRO.US,D,20070215,000000,80.406,80.406,75.385,76.664,0,0
+GYRO.US,D,20070216,000000,76.763,76.763,76.763,76.763,0,0
+GYRO.US,D,20070222,000000,77.51,83.876,76.355,78.677,0,0
+GYRO.US,D,20070223,000000,79.745,80.95,78.979,78.979,0,0
+GYRO.US,D,20070226,000000,82.116,82.116,80.801,80.801,0,0
+GYRO.US,D,20070228,000000,80.986,85.136,80.986,84.08,0,0
+GYRO.US,D,20070301,000000,84.389,84.389,79.832,82.438,0,0
+GYRO.US,D,20070302,000000,83.772,83.772,83.722,83.722,0,0
+GYRO.US,D,20070305,000000,81.734,81.734,81.734,81.734,0,0
+GYRO.US,D,20070306,000000,80.579,84.445,79.621,80.573,0,0
+GYRO.US,D,20070307,000000,80.986,80.986,80.881,80.881,0,0
+GYRO.US,D,20070308,000000,82.852,82.852,79.832,79.832,0,0
+GYRO.US,D,20070309,000000,80.758,80.758,79.992,79.992,0,0
+GYRO.US,D,20070312,000000,83,83.012,83,83.012,0,0
+GYRO.US,D,20070313,000000,79.134,79.832,79.134,79.832,0,0
+GYRO.US,D,20070314,000000,78.702,78.702,78.702,78.702,0,0
+GYRO.US,D,20070315,000000,78.677,78.677,77.596,77.596,0,0
+GYRO.US,D,20070316,000000,78.689,81.481,78.689,80.239,0,0
+GYRO.US,D,20070319,000000,79.023,82.079,79.023,82.067,0,0
+GYRO.US,D,20070320,000000,82.067,82.951,81.511,81.511,0,0
+GYRO.US,D,20070321,000000,82.493,83.247,79.832,79.832,0,0
+GYRO.US,D,20070322,000000,83.111,83.339,79.93,83.265,0,0
+GYRO.US,D,20070323,000000,83.506,83.506,82.419,82.833,0,0
+GYRO.US,D,20070326,000000,82.104,82.9,81.993,82.9,0,0
+GYRO.US,D,20070327,000000,81.993,81.993,77.381,77.381,0,0
+GYRO.US,D,20070328,000000,76.169,76.232,73.694,74.187,0,0
+GYRO.US,D,20070329,000000,73.631,73.631,72.65,72.836,0,0
+GYRO.US,D,20070330,000000,72.465,73.082,72.465,72.966,0,0
+GYRO.US,D,20070402,000000,71.551,71.853,71.243,71.853,0,0
+GYRO.US,D,20070403,000000,71.243,73.867,71.243,73.082,0,0
+GYRO.US,D,20070404,000000,73.082,77.51,73.082,75.324,0,0
+GYRO.US,D,20070409,000000,77.386,77.386,77.386,77.386,0,0
+GYRO.US,D,20070411,000000,77.071,77.071,73.731,75.509,0,0
+GYRO.US,D,20070412,000000,73.835,76.997,73.731,75.385,0,0
+GYRO.US,D,20070413,000000,75.843,76.152,75.533,75.533,0,0
+GYRO.US,D,20070416,000000,75.769,75.769,75.533,75.533,0,0
+GYRO.US,D,20070417,000000,77.572,77.572,76.75,76.763,0,0
+GYRO.US,D,20070418,000000,73.089,76.763,73.082,76.763,0,0
+GYRO.US,D,20070420,000000,77.856,78.09,77.856,78.09,0,0
+GYRO.US,D,20070423,000000,73.682,76.38,73.682,76.38,0,0
+GYRO.US,D,20070425,000000,71.976,75.892,71.976,75.892,0,0
+GYRO.US,D,20070426,000000,74.923,74.923,74.923,74.923,0,0
+GYRO.US,D,20070427,000000,73.694,74.632,73.694,74.632,0,0
+GYRO.US,D,20070501,000000,74.306,76.701,74.306,76.645,0,0
+GYRO.US,D,20070502,000000,73.941,76.121,73.941,76.077,0,0
+GYRO.US,D,20070503,000000,72.471,72.471,72.471,72.471,0,0
+GYRO.US,D,20070507,000000,72.904,76.028,72.804,74.552,0,0
+GYRO.US,D,20070508,000000,73.694,75.533,73.694,74.923,0,0
+GYRO.US,D,20070509,000000,74.306,74.923,72.959,74.923,0,0
+GYRO.US,D,20070510,000000,74.306,74.306,74.306,74.306,0,0
+GYRO.US,D,20070511,000000,74.306,76.14,74.306,74.923,0,0
+GYRO.US,D,20070514,000000,74.306,74.306,74.306,74.306,0,0
+GYRO.US,D,20070515,000000,74.306,74.306,74.306,74.306,0,0
+GYRO.US,D,20070516,000000,74.861,75.972,74.318,74.923,0,0
+GYRO.US,D,20070517,000000,74.306,76.089,72.465,76.046,0,0
+GYRO.US,D,20070518,000000,74.428,75.533,74.428,75.336,0,0
+GYRO.US,D,20070521,000000,73.082,73.082,73.082,73.082,0,0
+GYRO.US,D,20070522,000000,72.465,77.337,72.465,77.306,0,0
+GYRO.US,D,20070524,000000,73.959,75.262,73.57,74.787,0,0
+GYRO.US,D,20070529,000000,75.25,75.25,75.25,75.25,0,0
+GYRO.US,D,20070530,000000,73.694,73.731,73.694,73.731,0,0
+GYRO.US,D,20070531,000000,74.002,74.002,74.002,74.002,0,0
+GYRO.US,D,20070601,000000,73.694,73.694,73.694,73.694,0,0
+GYRO.US,D,20070604,000000,74.306,74.306,74.306,74.306,0,0
+GYRO.US,D,20070605,000000,74.292,74.306,73.694,73.694,0,0
+GYRO.US,D,20070608,000000,72.465,72.471,72.465,72.465,0,0
+GYRO.US,D,20070611,000000,73.682,73.694,73.682,73.694,0,0
+GYRO.US,D,20070612,000000,72.465,72.761,72.465,72.761,0,0
+GYRO.US,D,20070613,000000,72.781,72.781,71.853,71.853,0,0
+GYRO.US,D,20070614,000000,71.86,71.896,71.853,71.896,0,0
+GYRO.US,D,20070615,000000,71.236,72.181,71.236,71.853,0,0
+GYRO.US,D,20070618,000000,71.243,71.243,71.243,71.243,0,0
+GYRO.US,D,20070625,000000,70.47,70.47,69.149,69.149,0,0
+GYRO.US,D,20070626,000000,68.414,68.414,68.414,68.414,0,0
+GYRO.US,D,20070627,000000,68.414,68.457,68.414,68.414,0,0
+GYRO.US,D,20070628,000000,68.476,68.476,68.476,68.476,0,0
+GYRO.US,D,20070629,000000,67.599,70.563,67.599,69.272,0,0
+GYRO.US,D,20070702,000000,67.562,70.508,67.562,68.482,0,0
+GYRO.US,D,20070709,000000,70.551,70.551,70.551,70.551,0,0
+GYRO.US,D,20070713,000000,68.778,68.778,68.778,68.778,0,0
+GYRO.US,D,20070716,000000,68.537,68.537,68.476,68.476,0,0
+GYRO.US,D,20070717,000000,68.476,68.476,68.476,68.476,0,0
+GYRO.US,D,20070719,000000,67.587,67.587,67.549,67.549,0,0
+GYRO.US,D,20070723,000000,66.698,66.814,66.635,66.667,0,0
+GYRO.US,D,20070724,000000,66.635,66.635,66.635,66.635,0,0
+GYRO.US,D,20070726,000000,66.018,66.018,66.018,66.018,0,0
+GYRO.US,D,20070730,000000,62.733,62.733,62.733,62.733,0,0
+GYRO.US,D,20070731,000000,62.035,62.634,58.032,58.032,0,0
+GYRO.US,D,20070801,000000,58.338,58.338,57.11,57.11,0,0
+GYRO.US,D,20070803,000000,60.144,60.488,59.493,59.566,0,0
+GYRO.US,D,20070806,000000,59.566,59.566,58.952,59.566,0,0
+GYRO.US,D,20070807,000000,59.875,60.181,59.875,60.181,0,0
+GYRO.US,D,20070810,000000,58.952,58.952,58.952,58.952,0,0
+GYRO.US,D,20070813,000000,58.952,58.952,58.952,58.952,0,0
+GYRO.US,D,20070814,000000,60.046,60.181,60.046,60.181,0,0
+GYRO.US,D,20070815,000000,60.181,60.192,60.181,60.181,0,0
+GYRO.US,D,20070816,000000,60.488,60.488,60.488,60.488,0,0
+GYRO.US,D,20070817,000000,60.169,61.726,60.169,60.181,0,0
+GYRO.US,D,20070821,000000,63.252,63.851,61.41,61.41,0,0
+GYRO.US,D,20070823,000000,63.863,63.863,63.863,63.863,0,0
+GYRO.US,D,20070828,000000,68.197,68.197,68.197,68.197,0,0
+GYRO.US,D,20070829,000000,68.229,68.229,68.229,68.229,0,0
+GYRO.US,D,20070831,000000,65.104,65.104,65.104,65.104,0,0
+GYRO.US,D,20070904,000000,67.549,67.549,67.549,67.549,0,0
+GYRO.US,D,20070906,000000,63.876,63.876,63.375,63.375,0,0
+GYRO.US,D,20070907,000000,61.41,62.022,61.41,61.41,0,0
+GYRO.US,D,20070910,000000,56.509,58.338,56.509,58.338,0,0
+GYRO.US,D,20070911,000000,58.303,58.313,56.583,57.798,0,0
+GYRO.US,D,20070913,000000,56.705,57.785,56.705,57.785,0,0
+GYRO.US,D,20070914,000000,62.418,67.513,58.044,65.574,0,0
+GYRO.US,D,20070917,000000,67.524,67.524,66.308,66.308,0,0
+GYRO.US,D,20070918,000000,65.709,65.709,60.205,61.114,0,0
+GYRO.US,D,20070919,000000,66.018,66.018,61.127,61.127,0,0
+GYRO.US,D,20070920,000000,64.109,64.109,62.634,62.634,0,0
+GYRO.US,D,20070924,000000,61.114,61.114,61.102,61.102,0,0
+GYRO.US,D,20070925,000000,56.632,60.794,56.632,60.794,0,0
+GYRO.US,D,20070928,000000,56.632,64.505,56.62,64.505,0,0
+GYRO.US,D,20071001,000000,57.185,57.185,57.172,57.172,0,0
+GYRO.US,D,20071002,000000,60.021,60.034,60.021,60.034,0,0
+GYRO.US,D,20071015,000000,59.997,59.997,59.997,59.997,0,0
+GYRO.US,D,20071017,000000,61.534,63.252,61.534,63.252,0,0
+GYRO.US,D,20071018,000000,61.138,61.138,61.127,61.127,0,0
+GYRO.US,D,20071019,000000,60.794,63.227,60.794,63.178,0,0
+GYRO.US,D,20071023,000000,60.046,62.931,60.021,62.931,0,0
+GYRO.US,D,20071025,000000,59.8,59.8,59.8,59.8,0,0
+GYRO.US,D,20071029,000000,59.124,59.124,58.965,59.112,0,0
+GYRO.US,D,20071030,000000,61.961,61.961,61.961,61.961,0,0
+GYRO.US,D,20071031,000000,62.931,62.931,62.931,62.931,0,0
+GYRO.US,D,20071105,000000,58.032,58.032,58.032,58.032,0,0
+GYRO.US,D,20071106,000000,57.049,60.929,56.571,58.683,0,0
+GYRO.US,D,20071107,000000,58.952,62.307,58.952,62.307,0,0
+GYRO.US,D,20071108,000000,60.181,60.181,59.566,59.566,0,0
+GYRO.US,D,20071109,000000,59.566,59.566,54.31,55.698,0,0
+GYRO.US,D,20071112,000000,49.127,59.518,48.82,59.505,0,0
+GYRO.US,D,20071114,000000,59.187,59.198,59.187,59.198,0,0
+GYRO.US,D,20071119,000000,55.269,56.497,55.269,56.497,0,0
+GYRO.US,D,20071121,000000,55.269,55.269,55.269,55.269,0,0
+GYRO.US,D,20071126,000000,55.883,55.883,55.883,55.883,0,0
+GYRO.US,D,20071127,000000,54.114,54.114,54.102,54.102,0,0
+GYRO.US,D,20071128,000000,58.952,58.952,58.952,58.952,0,0
+GYRO.US,D,20071129,000000,54.739,54.739,54.739,54.739,0,0
+GYRO.US,D,20071130,000000,54.752,58.952,54.752,58.952,0,0
+GYRO.US,D,20071210,000000,60.181,60.181,60.181,60.181,0,0
+GYRO.US,D,20071211,000000,57.245,57.245,54.384,54.384,0,0
+GYRO.US,D,20071212,000000,55.269,56.497,55.269,56.497,0,0
+GYRO.US,D,20071214,000000,55.894,56.497,55.648,55.648,0,0
+GYRO.US,D,20071217,000000,55.648,55.648,55.648,55.648,0,0
+GYRO.US,D,20071218,000000,55.269,55.269,55.269,55.269,0,0
+GYRO.US,D,20071219,000000,55.563,55.563,54.163,54.163,0,0
+GYRO.US,D,20071220,000000,55.269,55.269,55.269,55.269,0,0
+GYRO.US,D,20071221,000000,54.163,54.163,54.163,54.163,0,0
+GYRO.US,D,20071224,000000,54.04,61.41,54.04,54.04,0,0
+GYRO.US,D,20071226,000000,52.812,52.812,49.164,49.164,0,0
+GYRO.US,D,20071227,000000,49.127,51.891,49.127,51.891,0,0
+GYRO.US,D,20071228,000000,51.904,51.904,51.904,51.904,0,0
+GYRO.US,D,20071231,000000,52.075,56.459,52.026,56.459,0,0
+GYRO.US,D,20080102,000000,55.269,55.269,55.269,55.269,0,0
+GYRO.US,D,20080118,000000,54.028,54.04,53.426,53.426,0,0
+GYRO.US,D,20080122,000000,53.426,53.426,52.198,52.198,0,0
+GYRO.US,D,20080124,000000,50.97,50.97,50.355,50.355,0,0
+GYRO.US,D,20080125,000000,50.368,50.368,50.368,50.368,0,0
+GYRO.US,D,20080128,000000,50.368,50.368,50.368,50.368,0,0
+GYRO.US,D,20080130,000000,61.397,61.397,61.397,61.397,0,0
+GYRO.US,D,20080131,000000,60.169,60.169,60.169,60.169,0,0
+GYRO.US,D,20080206,000000,55.269,55.269,51.952,53.057,0,0
+GYRO.US,D,20080207,000000,52.812,53.438,52.812,53.438,0,0
+GYRO.US,D,20080211,000000,50.97,50.97,50.97,50.97,0,0
+GYRO.US,D,20080212,000000,53.524,53.524,53.524,53.524,0,0
+GYRO.US,D,20080222,000000,51.584,51.608,51.584,51.584,0,0
+GYRO.US,D,20080225,000000,54.346,54.346,54.346,54.346,0,0
+GYRO.US,D,20080227,000000,55.575,55.575,50.306,54.04,0,0
+GYRO.US,D,20080229,000000,49.802,53.979,46.671,53.967,0,0
+GYRO.US,D,20080303,000000,50.429,50.429,50.429,50.429,0,0
+GYRO.US,D,20080304,000000,51.584,51.584,51.584,51.584,0,0
+GYRO.US,D,20080310,000000,50.711,50.711,50.355,50.355,0,0
+GYRO.US,D,20080311,000000,49.446,51.584,48.219,51.584,0,0
+GYRO.US,D,20080312,000000,49.3,51.584,49.3,51.584,0,0
+GYRO.US,D,20080313,000000,52.259,52.259,52.259,52.259,0,0
+GYRO.US,D,20080319,000000,54.653,54.653,48.207,48.207,0,0
+GYRO.US,D,20080320,000000,50.355,50.613,50.355,50.613,0,0
+GYRO.US,D,20080325,000000,50.76,51.276,50.76,50.97,0,0
+GYRO.US,D,20080326,000000,49.409,49.618,48.673,49.127,0,0
+GYRO.US,D,20080327,000000,48.513,49.127,48.207,48.207,0,0
+GYRO.US,D,20080328,000000,48.267,49.005,48.207,48.207,0,0
+GYRO.US,D,20080402,000000,50.601,50.601,50.601,50.601,0,0
+GYRO.US,D,20080403,000000,48.55,49.127,48.55,49.127,0,0
+GYRO.US,D,20080407,000000,51.584,51.584,51.584,51.584,0,0
+GYRO.US,D,20080409,000000,49.127,49.127,49.127,49.127,0,0
+GYRO.US,D,20080414,000000,47.284,47.284,47.284,47.284,0,0
+GYRO.US,D,20080415,000000,49.127,49.127,49.127,49.127,0,0
+GYRO.US,D,20080416,000000,47.003,50.355,46.671,49.127,0,0
+GYRO.US,D,20080417,000000,49.127,49.127,49.127,49.127,0,0
+GYRO.US,D,20080421,000000,46.927,46.927,46.927,46.927,0,0
+GYRO.US,D,20080422,000000,46.916,48.513,46.916,48.513,0,0
+GYRO.US,D,20080423,000000,47.591,47.591,47.591,47.591,0,0
+GYRO.US,D,20080424,000000,46.867,46.867,46.867,46.867,0,0
+GYRO.US,D,20080425,000000,46.927,47.457,46.927,47.457,0,0
+GYRO.US,D,20080428,000000,46.867,48.5,46.793,48.5,0,0
+GYRO.US,D,20080429,000000,46.916,47.886,46.83,47.886,0,0
+GYRO.US,D,20080430,000000,46.818,47.898,46.818,47.898,0,0
+GYRO.US,D,20080501,000000,47.898,47.898,47.898,47.898,0,0
+GYRO.US,D,20080502,000000,47.898,47.898,47.898,47.898,0,0
+GYRO.US,D,20080505,000000,47.898,47.912,47.898,47.898,0,0
+GYRO.US,D,20080506,000000,47.898,47.898,47.898,47.898,0,0
+GYRO.US,D,20080507,000000,47.776,47.776,46.793,46.793,0,0
+GYRO.US,D,20080508,000000,46.793,47.162,46.793,46.793,0,0
+GYRO.US,D,20080509,000000,46.793,46.793,46.671,46.671,0,0
+GYRO.US,D,20080512,000000,45.59,46.659,45.443,46.659,0,0
+GYRO.US,D,20080513,000000,45.32,47.015,45.32,47.015,0,0
+GYRO.US,D,20080514,000000,47.015,47.015,47.015,47.015,0,0
+GYRO.US,D,20080515,000000,47.015,49.115,47.015,47.015,0,0
+GYRO.US,D,20080516,000000,46.401,46.401,46.401,46.401,0,0
+GYRO.US,D,20080519,000000,44.878,45.456,44.878,45.443,0,0
+GYRO.US,D,20080520,000000,44.841,44.841,44.841,44.841,0,0
+GYRO.US,D,20080521,000000,44.828,44.828,44.828,44.828,0,0
+GYRO.US,D,20080522,000000,44.828,47.886,44.828,47.886,0,0
+GYRO.US,D,20080523,000000,44.853,46.671,44.227,46.671,0,0
+GYRO.US,D,20080527,000000,46.855,46.855,45.811,45.811,0,0
+GYRO.US,D,20080528,000000,44.24,44.828,44.24,44.828,0,0
+GYRO.US,D,20080529,000000,44.828,44.828,44.828,44.828,0,0
+GYRO.US,D,20080530,000000,44.251,46.057,44.251,46.057,0,0
+GYRO.US,D,20080602,000000,44.251,44.251,44.251,44.251,0,0
+GYRO.US,D,20080603,000000,44.227,44.828,44.227,44.828,0,0
+GYRO.US,D,20080611,000000,44.828,44.841,44.816,44.828,0,0
+GYRO.US,D,20080612,000000,44.522,44.522,44.522,44.522,0,0
+GYRO.US,D,20080616,000000,46.057,46.057,46.057,46.057,0,0
+GYRO.US,D,20080617,000000,44.816,44.828,44.215,44.215,0,0
+GYRO.US,D,20080618,000000,43.625,43.625,42.987,42.987,0,0
+GYRO.US,D,20080619,000000,42.384,42.384,42.371,42.371,0,0
+GYRO.US,D,20080623,000000,44.202,44.202,41.636,41.636,0,0
+GYRO.US,D,20080624,000000,41.144,41.144,41.144,41.144,0,0
+GYRO.US,D,20080625,000000,41.746,41.746,41.746,41.746,0,0
+GYRO.US,D,20080626,000000,42.987,42.987,42.975,42.975,0,0
+GYRO.US,D,20080627,000000,41.746,41.746,41.746,41.746,0,0
+GYRO.US,D,20080630,000000,41.77,42.679,41.758,42.679,0,0
+GYRO.US,D,20080707,000000,41.758,41.758,41.758,41.758,0,0
+GYRO.US,D,20080711,000000,40.85,40.85,40.85,40.85,0,0
+GYRO.US,D,20080715,000000,40.555,40.555,40.53,40.542,0,0
+GYRO.US,D,20080716,000000,40.59,40.59,40.53,40.53,0,0
+GYRO.US,D,20080718,000000,40.652,40.652,40.652,40.652,0,0
+GYRO.US,D,20080722,000000,40.652,41.746,35.113,41.746,0,0
+GYRO.US,D,20080723,000000,38.221,38.221,38.221,38.221,0,0
+GYRO.US,D,20080724,000000,38.688,38.688,38.688,38.688,0,0
+GYRO.US,D,20080725,000000,38.688,38.688,38.688,38.688,0,0
+GYRO.US,D,20080728,000000,38.872,38.872,38.81,38.872,0,0
+GYRO.US,D,20080729,000000,38.688,39.302,38.688,39.24,0,0
+GYRO.US,D,20080730,000000,41.144,41.144,40.112,40.112,0,0
+GYRO.US,D,20080731,000000,41.746,41.746,40.53,40.53,0,0
+GYRO.US,D,20080801,000000,36.858,40.53,36.858,40.53,0,0
+GYRO.US,D,20080804,000000,38.11,38.11,38.11,38.11,0,0
+GYRO.US,D,20080805,000000,39.915,39.915,39.915,39.915,0,0
+GYRO.US,D,20080806,000000,38.221,40.53,38.221,39.302,0,0
+GYRO.US,D,20080807,000000,38.466,39.29,38.197,39.29,0,0
+GYRO.US,D,20080808,000000,38.81,38.81,38.295,38.81,0,0
+GYRO.US,D,20080811,000000,38.295,41.254,38.295,41.254,0,0
+GYRO.US,D,20080812,000000,38.725,38.737,38.295,38.688,0,0
+GYRO.US,D,20080813,000000,38.431,38.431,38.431,38.431,0,0
+GYRO.US,D,20080814,000000,38.282,40.775,38.282,38.995,0,0
+GYRO.US,D,20080815,000000,38.308,39.302,38.308,39.302,0,0
+GYRO.US,D,20080818,000000,39.548,41.267,39.548,41.267,0,0
+GYRO.US,D,20080819,000000,41.267,44.202,39.915,40.59,0,0
+GYRO.US,D,20080820,000000,41.758,42.975,41.402,41.882,0,0
+GYRO.US,D,20080821,000000,41.352,42.667,41.352,41.954,0,0
+GYRO.US,D,20080822,000000,41.414,43.6,41.414,43.6,0,0
+GYRO.US,D,20080825,000000,41.513,41.513,41.513,41.513,0,0
+GYRO.US,D,20080826,000000,41.782,41.795,41.782,41.795,0,0
+GYRO.US,D,20080827,000000,41.144,41.82,39.51,41.82,0,0
+GYRO.US,D,20080828,000000,41.464,42.987,41.464,42.987,0,0
+GYRO.US,D,20080829,000000,41.476,42.987,41.476,42.987,0,0
+GYRO.US,D,20080902,000000,40.997,40.997,40.997,40.997,0,0
+GYRO.US,D,20080903,000000,41.82,43.577,41.82,41.844,0,0
+GYRO.US,D,20080904,000000,42.126,42.126,42.126,42.126,0,0
+GYRO.US,D,20080905,000000,42.371,42.987,42.371,42.987,0,0
+GYRO.US,D,20080908,000000,41.242,43.6,41.242,43.6,0,0
+GYRO.US,D,20080909,000000,43.6,43.6,43.6,43.6,0,0
+GYRO.US,D,20080910,000000,43.907,43.907,43.907,43.907,0,0
+GYRO.US,D,20080911,000000,46.032,48.168,45.148,46.621,0,0
+GYRO.US,D,20080912,000000,45.75,47.284,45.75,46.683,0,0
+GYRO.US,D,20080915,000000,44.841,44.841,44.841,44.841,0,0
+GYRO.US,D,20080916,000000,44.864,44.864,44.853,44.853,0,0
+GYRO.US,D,20080917,000000,49.127,49.127,47.198,47.407,0,0
+GYRO.US,D,20080918,000000,43.735,47.898,43.735,47.898,0,0
+GYRO.US,D,20080923,000000,45.468,45.75,42.999,45.75,0,0
+GYRO.US,D,20080924,000000,47.837,47.898,44.828,45.074,0,0
+GYRO.US,D,20080929,000000,44.522,44.522,44.522,44.522,0,0
+GYRO.US,D,20080930,000000,46.781,46.793,46.781,46.781,0,0
+GYRO.US,D,20081006,000000,43.158,45.996,41.758,42.987,0,0
+GYRO.US,D,20081007,000000,41.882,41.882,41.882,41.882,0,0
+GYRO.US,D,20081008,000000,41.758,42.975,41.758,42.975,0,0
+GYRO.US,D,20081009,000000,39.523,42.851,38.466,39.621,0,0
+GYRO.US,D,20081010,000000,39.302,43.11,39.302,43.11,0,0
+GYRO.US,D,20081014,000000,40.395,45.443,40.383,41.746,0,0
+GYRO.US,D,20081015,000000,39.915,40.224,39.35,39.35,0,0
+GYRO.US,D,20081021,000000,39.904,41.021,39.056,39.363,0,0
+GYRO.US,D,20081022,000000,39.302,39.302,39.302,39.302,0,0
+GYRO.US,D,20081023,000000,39.117,40.467,36.846,37.951,0,0
+GYRO.US,D,20081024,000000,41.636,41.636,36.833,36.833,0,0
+GYRO.US,D,20081027,000000,33.173,34.757,33.173,33.775,0,0
+GYRO.US,D,20081028,000000,35.617,35.617,35.003,35.003,0,0
+GYRO.US,D,20081029,000000,33.235,35.003,33.173,35.003,0,0
+GYRO.US,D,20081030,000000,35.003,35.003,35.003,35.003,0,0
+GYRO.US,D,20081031,000000,34.389,36.01,34.389,36.01,0,0
+GYRO.US,D,20081103,000000,36.833,37.951,36.833,37.951,0,0
+GYRO.US,D,20081107,000000,44.423,44.423,43.723,44.215,0,0
+GYRO.US,D,20081110,000000,43.11,47.898,43.11,47.886,0,0
+GYRO.US,D,20081112,000000,44.338,46.413,44.215,44.227,0,0
+GYRO.US,D,20081113,000000,44.153,44.215,40.53,40.53,0,0
+GYRO.US,D,20081114,000000,44.017,44.19,44.017,44.19,0,0
+GYRO.US,D,20081117,000000,43.097,43.11,43.097,43.11,0,0
+GYRO.US,D,20081119,000000,41.034,42.004,37.46,39.548,0,0
+GYRO.US,D,20081120,000000,40.26,40.53,36.871,39.915,0,0
+GYRO.US,D,20081121,000000,39.793,41.144,39.793,41.144,0,0
+GYRO.US,D,20081125,000000,37.349,38.688,36.846,38.037,0,0
+GYRO.US,D,20081126,000000,36.833,36.833,35.63,35.887,0,0
+GYRO.US,D,20081128,000000,35.863,40.038,35.863,40.038,0,0
+GYRO.US,D,20081201,000000,35.458,37.485,35.311,35.311,0,0
+GYRO.US,D,20081202,000000,32.793,36.846,32.793,36.846,0,0
+GYRO.US,D,20081212,000000,32.928,32.928,31.564,31.602,0,0
+GYRO.US,D,20081216,000000,33.836,33.836,28.334,30.766,0,0
+GYRO.US,D,20081217,000000,32.056,32.056,31.625,31.625,0,0
+GYRO.US,D,20081218,000000,31.933,34.217,31.625,33.959,0,0
+GYRO.US,D,20081219,000000,34.769,35.617,32.854,32.903,0,0
+GYRO.US,D,20081222,000000,34.205,34.205,28.274,28.604,0,0
+GYRO.US,D,20081223,000000,28.85,31.687,28.26,28.42,0,0
+GYRO.US,D,20081224,000000,28.727,31.871,28.334,30.741,0,0
+GYRO.US,D,20081226,000000,32.523,33.136,28.445,29.771,0,0
+GYRO.US,D,20081229,000000,28.776,28.814,28.309,28.309,0,0
+GYRO.US,D,20081230,000000,28.309,29.463,28.309,29.463,0,0
+GYRO.US,D,20081231,000000,27.991,30.692,27.952,30.692,0,0
+GYRO.US,D,20090102,000000,30.717,31.933,30.705,31.933,0,0
+GYRO.US,D,20090105,000000,32.24,32.24,30.705,30.717,0,0
+GYRO.US,D,20090112,000000,31.908,31.908,30.73,31.318,0,0
+GYRO.US,D,20090123,000000,29.169,29.169,28.555,28.555,0,0
+GYRO.US,D,20090126,000000,28.923,29.23,28.003,28.003,0,0
+GYRO.US,D,20090130,000000,28.862,28.862,28.862,28.862,0,0
+GYRO.US,D,20090209,000000,30.09,30.09,29.28,29.28,0,0
+GYRO.US,D,20090213,000000,28.949,29.28,27.941,27.941,0,0
+GYRO.US,D,20090217,000000,29.415,29.415,28.027,28.027,0,0
+GYRO.US,D,20090220,000000,28.862,28.862,28.014,28.014,0,0
+GYRO.US,D,20090223,000000,28.014,28.014,28.003,28.003,0,0
+GYRO.US,D,20090224,000000,29.661,29.661,28.003,28.003,0,0
+GYRO.US,D,20090225,000000,28.37,28.37,27.941,27.941,0,0
+GYRO.US,D,20090227,000000,27.929,28.616,25.975,25.975,0,0
+GYRO.US,D,20090302,000000,25.828,26.037,25.793,25.817,0,0
+GYRO.US,D,20090303,000000,25.877,26.062,25.817,25.817,0,0
+GYRO.US,D,20090305,000000,25.828,25.915,25.804,25.915,0,0
+GYRO.US,D,20090306,000000,25.889,25.903,25.889,25.903,0,0
+GYRO.US,D,20090309,000000,25.927,26.197,25.927,26.185,0,0
+GYRO.US,D,20090310,000000,26.05,26.05,26.05,26.05,0,0
+GYRO.US,D,20090312,000000,25.828,25.853,25.817,25.817,0,0
+GYRO.US,D,20090313,000000,27.021,27.021,25.877,27.021,0,0
+GYRO.US,D,20090317,000000,26.455,26.971,26.455,26.467,0,0
+GYRO.US,D,20090318,000000,26.467,28.592,26.467,28.592,0,0
+GYRO.US,D,20090319,000000,27.033,28.37,26.75,28.248,0,0
+GYRO.US,D,20090320,000000,28.862,28.862,28.063,28.063,0,0
+GYRO.US,D,20090323,000000,28.776,28.776,28.616,28.616,0,0
+GYRO.US,D,20090324,000000,29.476,29.476,28.493,29.28,0,0
+GYRO.US,D,20090325,000000,28.862,29.476,28.445,28.555,0,0
+GYRO.US,D,20090326,000000,28.801,28.801,28.432,28.432,0,0
+GYRO.US,D,20090330,000000,28.42,28.42,28.42,28.42,0,0
+GYRO.US,D,20090331,000000,28.42,28.42,28.42,28.42,0,0
+GYRO.US,D,20090402,000000,28.42,29.489,28.42,29.476,0,0
+GYRO.US,D,20090407,000000,30.692,30.692,29.12,30.459,0,0
+GYRO.US,D,20090409,000000,30.705,30.705,28.763,28.875,0,0
+GYRO.US,D,20090414,000000,28.911,29.489,28.899,29.489,0,0
+GYRO.US,D,20090415,000000,29.525,29.599,29.513,29.55,0,0
+GYRO.US,D,20090420,000000,29.599,29.599,29.599,29.599,0,0
+GYRO.US,D,20090421,000000,29.575,30.09,29.538,29.575,0,0
+GYRO.US,D,20090422,000000,29.538,30.692,29.538,30.692,0,0
+GYRO.US,D,20090423,000000,31.368,31.368,29.489,29.501,0,0
+GYRO.US,D,20090424,000000,31.379,31.392,31.379,31.392,0,0
+GYRO.US,D,20090427,000000,30.705,30.705,30.705,30.705,0,0
+GYRO.US,D,20090428,000000,32.89,32.89,29.599,29.599,0,0
+GYRO.US,D,20090505,000000,31.933,32.485,31.933,31.933,0,0
+GYRO.US,D,20090506,000000,32.547,32.547,32.547,32.547,0,0
+GYRO.US,D,20090507,000000,33.161,35.74,31.945,35.494,0,0
+GYRO.US,D,20090508,000000,33.824,34.991,33.824,34.991,0,0
+GYRO.US,D,20090511,000000,35.617,35.617,35.617,35.617,0,0
+GYRO.US,D,20090520,000000,35.63,35.63,35.63,35.63,0,0
+GYRO.US,D,20090521,000000,36.846,36.846,36.846,36.846,0,0
+GYRO.US,D,20090526,000000,42.987,42.987,42.987,42.987,0,0
+GYRO.US,D,20090601,000000,42.987,44.275,42.987,44.275,0,0
+GYRO.US,D,20090603,000000,44.215,44.215,44.215,44.215,0,0
+GYRO.US,D,20090616,000000,45.565,45.565,45.565,45.565,0,0
+GYRO.US,D,20090617,000000,44.215,44.215,41.758,41.758,0,0
+GYRO.US,D,20090618,000000,44.215,44.215,44.215,44.215,0,0
+GYRO.US,D,20090622,000000,44.215,44.227,44.215,44.215,0,0
+GYRO.US,D,20090629,000000,47.96,51.584,47.96,50.663,0,0
+GYRO.US,D,20090630,000000,50.638,51.595,50.625,51.595,0,0
+GYRO.US,D,20090701,000000,55.244,55.244,50.49,51.228,0,0
+GYRO.US,D,20090702,000000,47.973,47.973,47.174,47.174,0,0
+GYRO.US,D,20090706,000000,42.508,45.16,42.508,45.16,0,0
+GYRO.US,D,20090707,000000,46.032,46.29,42.126,44.215,0,0
+GYRO.US,D,20090708,000000,44.423,46.916,44.423,46.609,0,0
+GYRO.US,D,20090709,000000,46.426,46.426,43.907,43.907,0,0
+GYRO.US,D,20090710,000000,42.692,42.692,42.692,42.692,0,0
+GYRO.US,D,20090713,000000,44.914,44.914,44.914,44.914,0,0
+GYRO.US,D,20090717,000000,42.715,42.715,42.715,42.715,0,0
+GYRO.US,D,20090720,000000,43.354,45.565,43.22,44.362,0,0
+GYRO.US,D,20090721,000000,44.202,44.215,44.202,44.215,0,0
+GYRO.US,D,20090722,000000,44.215,44.215,44.215,44.215,0,0
+GYRO.US,D,20090723,000000,45.443,45.443,45.443,45.443,0,0
+GYRO.US,D,20090724,000000,45.443,45.443,45.443,45.443,0,0
+GYRO.US,D,20090727,000000,45.443,45.443,45.443,45.443,0,0
+GYRO.US,D,20090728,000000,45.443,45.443,45.443,45.443,0,0
+GYRO.US,D,20090729,000000,45.443,45.443,45.443,45.443,0,0
+GYRO.US,D,20090730,000000,45.443,45.443,45.443,45.443,0,0
+GYRO.US,D,20090731,000000,45.774,46.057,44.828,44.828,0,0
+GYRO.US,D,20090803,000000,42.679,43.969,42.679,42.692,0,0
+GYRO.US,D,20090804,000000,43.587,43.723,43.293,43.417,0,0
+GYRO.US,D,20090805,000000,43.6,43.6,43.121,43.121,0,0
+GYRO.US,D,20090806,000000,43.121,43.121,43.121,43.121,0,0
+GYRO.US,D,20090807,000000,44.215,46.057,44.215,46.057,0,0
+GYRO.US,D,20090810,000000,46.119,46.119,44.533,44.533,0,0
+GYRO.US,D,20090811,000000,44.533,44.533,44.533,44.533,0,0
+GYRO.US,D,20090812,000000,45.16,45.75,45.16,45.75,0,0
+GYRO.US,D,20090813,000000,45.75,45.75,45.75,45.75,0,0
+GYRO.US,D,20090814,000000,46.659,46.671,46.659,46.671,0,0
+GYRO.US,D,20090817,000000,45.873,45.873,45.873,45.873,0,0
+GYRO.US,D,20090818,000000,47.284,48.207,47.284,48.168,0,0
+GYRO.US,D,20090819,000000,49.127,49.127,47.948,49.127,0,0
+GYRO.US,D,20090824,000000,49.127,49.127,49.127,49.127,0,0
+GYRO.US,D,20090825,000000,46.671,46.671,46.671,46.671,0,0
+GYRO.US,D,20090827,000000,45.934,47.898,45.885,47.898,0,0
+GYRO.US,D,20090828,000000,45.996,46.057,45.996,46.057,0,0
+GYRO.US,D,20090831,000000,46.155,46.155,46.057,46.057,0,0
+GYRO.US,D,20090901,000000,45.873,45.873,45.873,45.873,0,0
+GYRO.US,D,20090903,000000,45.333,45.86,45.333,45.443,0,0
+GYRO.US,D,20090911,000000,47.898,47.898,47.898,47.898,0,0
+GYRO.US,D,20090918,000000,47.898,47.898,47.898,47.898,0,0
+GYRO.US,D,20090921,000000,48.219,48.219,48.219,48.219,0,0
+GYRO.US,D,20090922,000000,48.207,48.207,48.207,48.207,0,0
+GYRO.US,D,20090923,000000,48.697,48.697,48.207,48.697,0,0
+GYRO.US,D,20090924,000000,48.697,48.697,48.697,48.697,0,0
+GYRO.US,D,20090928,000000,49.005,49.005,48.943,48.943,0,0
+GYRO.US,D,20090929,000000,48.759,49.127,48.759,49.127,0,0
+GYRO.US,D,20090930,000000,49.864,51.572,49.864,51.572,0,0
+GYRO.US,D,20091002,000000,51.572,54.458,51.572,54.458,0,0
+GYRO.US,D,20091005,000000,53.868,53.868,51.595,51.595,0,0
+GYRO.US,D,20091006,000000,51.584,51.584,51.584,51.584,0,0
+GYRO.US,D,20091008,000000,52.812,52.922,52.812,52.812,0,0
+GYRO.US,D,20091009,000000,52.824,53.365,52.812,52.812,0,0
+GYRO.US,D,20091012,000000,50.368,50.515,50.368,50.405,0,0
+GYRO.US,D,20091013,000000,50.405,50.405,49.139,49.139,0,0
+GYRO.US,D,20091015,000000,49.434,49.434,49.25,49.25,0,0
+GYRO.US,D,20091016,000000,50.355,50.355,49.25,49.25,0,0
+GYRO.US,D,20091023,000000,50.355,50.355,50.355,50.355,0,0
+GYRO.US,D,20091027,000000,52.799,52.799,52.799,52.799,0,0
+GYRO.US,D,20091030,000000,52.688,52.688,52.688,52.688,0,0
+GYRO.US,D,20091102,000000,52.468,53.365,52.186,53.365,0,0
+GYRO.US,D,20091105,000000,52.812,52.835,49.189,49.189,0,0
+GYRO.US,D,20091106,000000,52.763,52.763,52.763,52.763,0,0
+GYRO.US,D,20091109,000000,49.655,52.542,49.655,52.542,0,0
+GYRO.US,D,20091112,000000,52.504,52.504,49.471,50.38,0,0
+GYRO.US,D,20091116,000000,50.355,50.355,49.741,49.741,0,0
+GYRO.US,D,20091117,000000,49.778,49.778,49.25,49.25,0,0
+GYRO.US,D,20091119,000000,49.2,49.2,49.127,49.127,0,0
+GYRO.US,D,20091120,000000,46.363,46.363,46.363,46.363,0,0
+GYRO.US,D,20091124,000000,46.363,46.363,46.363,46.363,0,0
+GYRO.US,D,20091207,000000,46.352,47.898,45.282,47.898,0,0
+GYRO.US,D,20091208,000000,46.671,46.671,46.671,46.671,0,0
+GYRO.US,D,20091211,000000,46.671,46.941,46.671,46.671,0,0
+GYRO.US,D,20091214,000000,48.808,50.417,48.132,50.417,0,0
+GYRO.US,D,20091215,000000,52.75,53.352,51.584,51.584,0,0
+GYRO.US,D,20091216,000000,51.584,51.584,47.015,49.25,0,0
+GYRO.US,D,20091217,000000,51.547,51.547,51.547,51.547,0,0
+GYRO.US,D,20091218,000000,49.741,50.368,49.139,49.139,0,0
+GYRO.US,D,20091221,000000,51.547,51.547,47.898,47.898,0,0
+GYRO.US,D,20091223,000000,47.36,47.36,47.36,47.36,0,0
+GYRO.US,D,20091228,000000,48.034,48.034,48.034,48.034,0,0
+GYRO.US,D,20091229,000000,47.36,47.898,47.298,47.898,0,0
+GYRO.US,D,20091230,000000,48.513,48.513,48.513,48.513,0,0
+GYRO.US,D,20091231,000000,51.547,51.547,51.436,51.436,0,0
+GYRO.US,D,20100104,000000,50.085,50.085,45.037,46.303,0,0
+GYRO.US,D,20100105,000000,46.303,47.15,46.303,46.671,0,0
+GYRO.US,D,20100106,000000,46.191,46.191,46.057,46.057,0,0
+GYRO.US,D,20100107,000000,45.811,45.934,45.811,45.934,0,0
+GYRO.US,D,20100111,000000,45.934,46.069,45.934,46.069,0,0
+GYRO.US,D,20100112,000000,46.008,47.284,45.996,47.284,0,0
+GYRO.US,D,20100113,000000,47.284,47.284,46.191,47.284,0,0
+GYRO.US,D,20100114,000000,47.273,51.486,47.273,51.486,0,0
+GYRO.US,D,20100115,000000,50.908,50.908,47.162,47.469,0,0
+GYRO.US,D,20100119,000000,46.536,48.144,46.536,47.284,0,0
+GYRO.US,D,20100120,000000,47.039,48.291,46.732,46.732,0,0
+GYRO.US,D,20100121,000000,48.55,48.55,46.732,46.732,0,0
+GYRO.US,D,20100122,000000,46.978,47.371,46.437,46.437,0,0
+GYRO.US,D,20100125,000000,47.015,48.096,46.695,46.695,0,0
+GYRO.US,D,20100126,000000,47.039,48.194,47.039,47.42,0,0
+GYRO.US,D,20100127,000000,48.279,48.279,47.273,47.273,0,0
+GYRO.US,D,20100128,000000,47.273,48.23,46.978,46.978,0,0
+GYRO.US,D,20100129,000000,47.85,47.85,47.003,47.003,0,0
+GYRO.US,D,20100201,000000,47.53,47.53,47.284,47.284,0,0
+GYRO.US,D,20100202,000000,47.224,47.224,47.224,47.224,0,0
+GYRO.US,D,20100203,000000,47.039,48.377,46.671,46.671,0,0
+GYRO.US,D,20100204,000000,48.084,48.084,46.72,46.72,0,0
+GYRO.US,D,20100205,000000,46.314,47.874,46.314,47.874,0,0
+GYRO.US,D,20100208,000000,46.806,47.284,46.671,46.671,0,0
+GYRO.US,D,20100209,000000,46.413,47.407,46.413,46.806,0,0
+GYRO.US,D,20100210,000000,46.671,47.383,46.671,46.683,0,0
+GYRO.US,D,20100211,000000,46.916,50.17,46.916,50.085,0,0
+GYRO.US,D,20100212,000000,49.693,49.693,46.916,46.916,0,0
+GYRO.US,D,20100216,000000,46.769,48.267,46.769,48.267,0,0
+GYRO.US,D,20100217,000000,47.506,49.495,47.346,49.495,0,0
+GYRO.US,D,20100218,000000,49.495,49.495,49.177,49.177,0,0
+GYRO.US,D,20100223,000000,48.513,48.513,47.444,47.898,0,0
+GYRO.US,D,20100224,000000,47.898,47.898,47.898,47.898,0,0
+GYRO.US,D,20100225,000000,49.066,49.066,47.898,48.513,0,0
+GYRO.US,D,20100226,000000,48.39,48.452,47.912,48.207,0,0
+GYRO.US,D,20100301,000000,49.054,49.078,49.054,49.078,0,0
+GYRO.US,D,20100302,000000,47.837,48.759,47.284,48.759,0,0
+GYRO.US,D,20100304,000000,48.513,48.513,48.513,48.513,0,0
+GYRO.US,D,20100309,000000,48.219,48.39,48.219,48.39,0,0
+GYRO.US,D,20100310,000000,48.685,49.115,48.685,49.102,0,0
+GYRO.US,D,20100311,000000,47.912,49.127,47.912,49.115,0,0
+GYRO.US,D,20100312,000000,48.525,48.525,48.525,48.525,0,0
+GYRO.US,D,20100315,000000,48.648,49.127,48.648,49.127,0,0
+GYRO.US,D,20100317,000000,51.276,51.472,51.276,51.472,0,0
+GYRO.US,D,20100318,000000,51.338,51.338,49.152,49.152,0,0
+GYRO.US,D,20100319,000000,50.355,51.461,50.355,50.49,0,0
+GYRO.US,D,20100326,000000,50.54,50.54,50.54,50.54,0,0
+GYRO.US,D,20100329,000000,50.97,50.97,50.97,50.97,0,0
+GYRO.US,D,20100401,000000,52.198,52.198,52.198,52.198,0,0
+GYRO.US,D,20100409,000000,52.198,52.198,52.198,52.198,0,0
+GYRO.US,D,20100412,000000,52.198,52.198,52.198,52.198,0,0
+GYRO.US,D,20100416,000000,50.982,52.161,50.957,52.161,0,0
+GYRO.US,D,20100419,000000,50.97,50.97,50.355,50.355,0,0
+GYRO.US,D,20100420,000000,51.559,51.559,51.559,51.559,0,0
+GYRO.US,D,20100423,000000,52.186,52.198,52.186,52.198,0,0
+GYRO.US,D,20100426,000000,52.21,52.222,52.21,52.222,0,0
+GYRO.US,D,20100427,000000,50.663,50.663,49.312,49.312,0,0
+GYRO.US,D,20100428,000000,50.355,50.355,49.189,49.189,0,0
+GYRO.US,D,20100429,000000,50.982,51.584,50.97,51.584,0,0
+GYRO.US,D,20100505,000000,51.424,51.424,51.424,51.424,0,0
+GYRO.US,D,20100510,000000,49.139,49.139,49.139,49.139,0,0
+GYRO.US,D,20100512,000000,49.139,49.2,49.127,49.127,0,0
+GYRO.US,D,20100528,000000,49.312,50.293,49.312,50.17,0,0
+GYRO.US,D,20100601,000000,46.781,46.781,46.671,46.671,0,0
+GYRO.US,D,20100603,000000,47.898,47.898,47.898,47.898,0,0
+GYRO.US,D,20100604,000000,46.683,46.99,46.683,46.978,0,0
+GYRO.US,D,20100607,000000,46.978,46.978,46.978,46.978,0,0
+GYRO.US,D,20100608,000000,47.284,47.898,47.284,47.898,0,0
+GYRO.US,D,20100609,000000,47.678,48.636,47.678,48.636,0,0
+GYRO.US,D,20100610,000000,47.912,47.912,47.886,47.886,0,0
+GYRO.US,D,20100611,000000,47.898,47.898,47.898,47.898,0,0
+GYRO.US,D,20100616,000000,47.898,47.898,47.898,47.898,0,0
+GYRO.US,D,20100617,000000,47.886,47.898,47.886,47.898,0,0
+GYRO.US,D,20100618,000000,47.764,47.764,47.764,47.764,0,0
+GYRO.US,D,20100621,000000,49.115,50.957,47.776,47.776,0,0
+GYRO.US,D,20100623,000000,46.032,46.683,46.032,46.683,0,0
+GYRO.US,D,20100629,000000,44.73,45.32,44.694,44.694,0,0
+GYRO.US,D,20100630,000000,48.084,57.748,47.898,57.725,0,0
+GYRO.US,D,20100701,000000,92.413,101.36,87.81,87.822,0,0
+GYRO.US,D,20100702,000000,90.871,90.881,87.199,89.66,0,0
+GYRO.US,D,20100706,000000,91.397,91.397,88.453,89.66,0,0
+GYRO.US,D,20100707,000000,89.66,89.66,88.144,89.036,0,0
+GYRO.US,D,20100708,000000,88.427,89.66,88.427,89.66,0,0
+GYRO.US,D,20100709,000000,89.66,89.9,89.286,89.642,0,0
+GYRO.US,D,20100712,000000,89.9,90.329,89.66,89.669,0,0
+GYRO.US,D,20100713,000000,90.266,98.252,90.204,98.252,0,0
+GYRO.US,D,20100714,000000,97.031,100.7,97.031,100.7,0,0
+GYRO.US,D,20100715,000000,98.252,98.252,98.252,98.252,0,0
+GYRO.US,D,20100716,000000,96.716,96.716,96.716,96.716,0,0
+GYRO.US,D,20100719,000000,94.016,94.016,93.989,93.989,0,0
+GYRO.US,D,20100720,000000,93.954,98.691,93.277,98.252,0,0
+GYRO.US,D,20100721,000000,99.349,99.349,95.314,95.562,0,0
+GYRO.US,D,20100722,000000,95.801,98.252,95.352,98.195,0,0
+GYRO.US,D,20100723,000000,97.956,98.138,97.947,98.138,0,0
+GYRO.US,D,20100726,000000,96.421,97.947,96.421,97.947,0,0
+GYRO.US,D,20100727,000000,98.118,98.128,97.546,97.909,0,0
+GYRO.US,D,20100728,000000,94.55,95.801,92.128,95.047,0,0
+GYRO.US,D,20100729,000000,97.88,98.033,97.231,97.231,0,0
+GYRO.US,D,20100730,000000,96.65,98.061,96.65,97.947,0,0
+GYRO.US,D,20100802,000000,98.252,98.252,97.928,98.128,0,0
+GYRO.US,D,20100804,000000,97.632,97.632,93.535,97.031,0,0
+GYRO.US,D,20100805,000000,97.022,97.022,96.44,96.84,0,0
+GYRO.US,D,20100809,000000,97.031,97.146,96.774,97.146,0,0
+GYRO.US,D,20100810,000000,95.896,96.669,95.81,96.669,0,0
+GYRO.US,D,20100811,000000,96.411,97.165,96.411,97.165,0,0
+GYRO.US,D,20100812,000000,95.362,95.801,95.362,95.801,0,0
+GYRO.US,D,20100813,000000,95.801,97.632,95.801,97.031,0,0
+GYRO.US,D,20100816,000000,97.518,100.1,97.031,99.473,0,0
+GYRO.US,D,20100817,000000,99.6,99.6,99.473,99.473,0,0
+GYRO.US,D,20100818,000000,99.473,99.473,99.473,99.473,0,0
+GYRO.US,D,20100819,000000,99.473,99.473,97.813,98.252,0,0
+GYRO.US,D,20100820,000000,98.252,98.252,96.421,97.031,0,0
+GYRO.US,D,20100824,000000,99.234,99.358,97.146,99.358,0,0
+GYRO.US,D,20100825,000000,99.234,99.234,98.252,98.252,0,0
+GYRO.US,D,20100826,000000,98.252,98.252,98.252,98.252,0,0
+GYRO.US,D,20100827,000000,98.548,98.595,97.947,97.947,0,0
+GYRO.US,D,20100901,000000,97.651,98.185,97.651,97.823,0,0
+GYRO.US,D,20100902,000000,97.394,97.394,97.394,97.394,0,0
+GYRO.US,D,20100903,000000,97.68,98.138,97.394,98.138,0,0
+GYRO.US,D,20100907,000000,98.128,98.128,98.128,98.128,0,0
+GYRO.US,D,20100908,000000,98.252,98.252,98.252,98.252,0,0
+GYRO.US,D,20100910,000000,98.252,99.11,98.252,99.11,0,0
+GYRO.US,D,20100913,000000,99.473,99.473,87.236,93.339,0,0
+GYRO.US,D,20100914,000000,92.796,94.506,92.796,94.497,0,0
+GYRO.US,D,20100915,000000,97.995,98.252,95.486,96.526,0,0
+GYRO.US,D,20100916,000000,96.411,96.84,95.658,95.658,0,0
+GYRO.US,D,20100917,000000,96.411,96.411,95.448,96.354,0,0
+GYRO.US,D,20100920,000000,94.426,96.402,94.426,96.402,0,0
+GYRO.US,D,20100921,000000,95.553,96.402,95.553,96.383,0,0
+GYRO.US,D,20100922,000000,94.016,95.047,94.016,95.047,0,0
+GYRO.US,D,20100923,000000,95.047,96.945,95.047,96.945,0,0
+GYRO.US,D,20100924,000000,95.467,95.467,93.954,93.989,0,0
+GYRO.US,D,20100927,000000,94.23,95.181,94.23,95.181,0,0
+GYRO.US,D,20100928,000000,98.128,98.128,97.394,97.394,0,0
+GYRO.US,D,20100930,000000,94.568,95.791,94.275,94.275,0,0
+GYRO.US,D,20101001,000000,96.411,96.411,95.801,95.801,0,0
+GYRO.US,D,20101004,000000,94.283,95.734,94.283,95.734,0,0
+GYRO.US,D,20101005,000000,94.568,94.568,94.568,94.568,0,0
+GYRO.US,D,20101006,000000,94.702,94.702,94.702,94.702,0,0
+GYRO.US,D,20101007,000000,94.168,94.168,94.168,94.168,0,0
+GYRO.US,D,20101008,000000,95.181,95.181,95.181,95.181,0,0
+GYRO.US,D,20101011,000000,95.801,95.829,95,95,0,0
+GYRO.US,D,20101013,000000,95.181,95.181,95.181,95.181,0,0
+GYRO.US,D,20101014,000000,94.47,94.47,94.47,94.47,0,0
+GYRO.US,D,20101015,000000,94.693,95.076,94.693,95.076,0,0
+GYRO.US,D,20101018,000000,94.141,94.141,94.141,94.141,0,0
+GYRO.US,D,20101019,000000,94.257,94.257,94.257,94.257,0,0
+GYRO.US,D,20101020,000000,97.031,97.031,94.506,94.506,0,0
+GYRO.US,D,20101021,000000,94.568,95.152,94.141,94.141,0,0
+GYRO.US,D,20101022,000000,94.568,94.568,94.568,94.568,0,0
+GYRO.US,D,20101026,000000,93.954,93.954,93.954,93.954,0,0
+GYRO.US,D,20101028,000000,94.568,94.568,94.568,94.568,0,0
+GYRO.US,D,20101103,000000,93.891,94.016,93.829,93.847,0,0
+GYRO.US,D,20101105,000000,94.568,94.568,94.568,94.568,0,0
+GYRO.US,D,20101108,000000,94.568,95.486,94.568,95.486,0,0
+GYRO.US,D,20101109,000000,95.486,95.81,95.486,95.801,0,0
+GYRO.US,D,20101110,000000,96.039,96.354,96.039,96.354,0,0
+GYRO.US,D,20101111,000000,95.858,96.354,95.858,96.354,0,0
+GYRO.US,D,20101112,000000,95.801,95.829,95.801,95.829,0,0
+GYRO.US,D,20101115,000000,95.848,96.411,95.848,96.411,0,0
+GYRO.US,D,20101116,000000,96.411,97.413,96.411,96.411,0,0
+GYRO.US,D,20101117,000000,96.287,97.031,96.087,96.526,0,0
+GYRO.US,D,20101118,000000,97.031,97.031,96.287,96.287,0,0
+GYRO.US,D,20101119,000000,96.526,96.526,96.526,96.526,0,0
+GYRO.US,D,20101122,000000,96.592,96.592,96.592,96.592,0,0
+GYRO.US,D,20101123,000000,96.907,98.214,96.907,97.632,0,0
+GYRO.US,D,20101126,000000,96.64,96.65,96.526,96.65,0,0
+GYRO.US,D,20101129,000000,96.716,98.252,88.849,98.252,0,0
+GYRO.US,D,20101130,000000,97.031,97.146,96.421,97.146,0,0
+GYRO.US,D,20101201,000000,98.252,98.252,97.041,97.041,0,0
+GYRO.US,D,20101202,000000,97.041,97.737,97.041,97.737,0,0
+GYRO.US,D,20101206,000000,97.632,99.473,97.231,97.231,0,0
+GYRO.US,D,20101207,000000,97.031,98.252,97.031,97.251,0,0
+GYRO.US,D,20101208,000000,97.947,97.947,97.613,97.613,0,0
+GYRO.US,D,20101213,000000,98.862,98.862,98.862,98.862,0,0
+GYRO.US,D,20101214,000000,97.308,99.492,97.308,99.492,0,0
+GYRO.US,D,20101215,000000,99.492,99.492,99.492,99.492,0,0
+GYRO.US,D,20101216,000000,99.444,99.444,99.244,99.244,0,0
+GYRO.US,D,20101217,000000,97.747,97.747,97.747,97.747,0,0
+GYRO.US,D,20101220,000000,97.747,98.252,97.747,98.252,0,0
+GYRO.US,D,20101223,000000,98.252,98.252,97.747,97.747,0,0
+GYRO.US,D,20101227,000000,99.12,99.435,97.995,99.053,0,0
+GYRO.US,D,20101228,000000,98.433,98.433,98.433,98.433,0,0
+GYRO.US,D,20101230,000000,100.48,100.95,98.634,98.634,0,0
+GYRO.US,D,20110103,000000,101.88,101.88,100.7,100.7,0,0
+GYRO.US,D,20110104,000000,101.29,101.32,101.29,101.32,0,0
+GYRO.US,D,20110105,000000,98.862,98.91,98.862,98.862,0,0
+GYRO.US,D,20110106,000000,98.862,98.862,98.614,98.614,0,0
+GYRO.US,D,20110107,000000,100.41,100.41,97.832,98.653,0,0
+GYRO.US,D,20110110,000000,98.433,98.433,97.67,97.67,0,0
+GYRO.US,D,20110111,000000,97.632,97.632,97.146,97.146,0,0
+GYRO.US,D,20110112,000000,97.165,98.252,97.165,98.252,0,0
+GYRO.US,D,20110113,000000,98.252,98.252,96.716,96.716,0,0
+GYRO.US,D,20110114,000000,96.716,96.716,95.209,95.801,0,0
+GYRO.US,D,20110118,000000,95.801,95.82,95.801,95.801,0,0
+GYRO.US,D,20110120,000000,95.915,95.915,95.915,95.915,0,0
+GYRO.US,D,20110121,000000,95.915,95.915,95.801,95.801,0,0
+GYRO.US,D,20110124,000000,95.19,95.801,95.181,95.801,0,0
+GYRO.US,D,20110125,000000,95.801,98.5,95.801,98.5,0,0
+GYRO.US,D,20110126,000000,97.947,97.947,95.791,97.413,0,0
+GYRO.US,D,20110127,000000,97.031,97.031,97.031,97.031,0,0
+GYRO.US,D,20110128,000000,95.181,95.238,95.181,95.181,0,0
+GYRO.US,D,20110131,000000,95.181,97.031,95.171,97.031,0,0
+GYRO.US,D,20110201,000000,95.181,97.031,94.568,95.305,0,0
+GYRO.US,D,20110204,000000,94.72,94.72,94.72,94.72,0,0
+GYRO.US,D,20110207,000000,95.305,95.305,95.305,95.305,0,0
+GYRO.US,D,20110208,000000,95.305,95.305,95.305,95.305,0,0
+GYRO.US,D,20110209,000000,95.314,95.801,95.314,95.801,0,0
+GYRO.US,D,20110210,000000,95.305,95.314,95.305,95.305,0,0
+GYRO.US,D,20110216,000000,95.801,95.801,95.801,95.801,0,0
+GYRO.US,D,20110217,000000,95.801,95.801,95.801,95.801,0,0
+GYRO.US,D,20110218,000000,95.801,95.801,95.801,95.801,0,0
+GYRO.US,D,20110222,000000,95.801,95.801,95.801,95.801,0,0
+GYRO.US,D,20110223,000000,97.031,97.031,97.031,97.031,0,0
+GYRO.US,D,20110228,000000,95.972,95.972,95.972,95.972,0,0
+GYRO.US,D,20110301,000000,96.135,97.651,96.135,97.651,0,0
+GYRO.US,D,20110302,000000,97.518,97.518,96.907,96.907,0,0
+GYRO.US,D,20110303,000000,96.907,97.632,96.287,97.022,0,0
+GYRO.US,D,20110304,000000,97.06,97.575,97.031,97.575,0,0
+GYRO.US,D,20110308,000000,97.022,97.46,92.725,94.016,0,0
+GYRO.US,D,20110309,000000,94.568,95.791,93.954,93.954,0,0
+GYRO.US,D,20110310,000000,94.56,94.568,94.56,94.568,0,0
+GYRO.US,D,20110311,000000,92.715,92.85,92.715,92.715,0,0
+GYRO.US,D,20110314,000000,94.025,94.025,91.495,91.495,0,0
+GYRO.US,D,20110315,000000,91.602,91.611,91.567,91.611,0,0
+GYRO.US,D,20110317,000000,88.576,88.576,88.576,88.576,0,0
+GYRO.US,D,20110318,000000,89.669,89.669,89.473,89.535,0,0
+GYRO.US,D,20110321,000000,89.073,89.286,88.427,89.286,0,0
+GYRO.US,D,20110322,000000,88.734,88.734,85.933,87.254,0,0
+GYRO.US,D,20110323,000000,86.643,87.212,85.667,85.97,0,0
+GYRO.US,D,20110324,000000,87.618,91.139,86.761,87.934,0,0
+GYRO.US,D,20110325,000000,88.181,88.225,88.181,88.225,0,0
+GYRO.US,D,20110328,000000,88.427,89.411,88.391,89.411,0,0
+GYRO.US,D,20110329,000000,87.285,91.245,87.285,89.963,0,0
+GYRO.US,D,20110330,000000,90.586,90.703,88.551,90.239,0,0
+GYRO.US,D,20110331,000000,90.266,92.109,90.266,92.109,0,0
+GYRO.US,D,20110404,000000,90.284,90.284,90.266,90.266,0,0
+GYRO.US,D,20110406,000000,89.66,89.66,89.66,89.66,0,0
+GYRO.US,D,20110408,000000,92.109,92.109,92.101,92.109,0,0
+GYRO.US,D,20110411,000000,92.395,93.767,92.128,93.179,0,0
+GYRO.US,D,20110412,000000,93.063,93.072,91.709,91.709,0,0
+GYRO.US,D,20110413,000000,89.375,91.994,89.375,90.881,0,0
+GYRO.US,D,20110415,000000,89.179,89.179,89.036,89.036,0,0
+GYRO.US,D,20110420,000000,89.892,89.9,89.892,89.9,0,0
+GYRO.US,D,20110427,000000,90.266,90.266,90.266,90.266,0,0
+GYRO.US,D,20110428,000000,88.671,90.266,88.671,90.266,0,0
+GYRO.US,D,20110503,000000,88.698,90.943,88.698,90.943,0,0
+GYRO.US,D,20110511,000000,90.266,90.266,88.427,88.427,0,0
+GYRO.US,D,20110512,000000,88.427,88.427,88.427,88.427,0,0
+GYRO.US,D,20110513,000000,87.335,87.335,87.199,87.199,0,0
+GYRO.US,D,20110516,000000,90.266,90.266,85.963,88.174,0,0
+GYRO.US,D,20110517,000000,88.119,88.119,87.199,87.199,0,0
+GYRO.US,D,20110518,000000,88.119,90.266,85.371,86.889,0,0
+GYRO.US,D,20110519,000000,86.767,86.767,83.389,83.389,0,0
+GYRO.US,D,20110520,000000,82.29,82.339,80.165,81.684,0,0
+GYRO.US,D,20110523,000000,82.29,82.29,78.01,78.597,0,0
+GYRO.US,D,20110524,000000,79.832,81.061,79.764,80.943,0,0
+GYRO.US,D,20110526,000000,82.327,82.327,82.29,82.29,0,0
+GYRO.US,D,20110527,000000,81.159,81.283,81.085,81.085,0,0
+GYRO.US,D,20110531,000000,84.741,84.741,82.296,82.296,0,0
+GYRO.US,D,20110601,000000,82.191,82.191,82.191,82.191,0,0
+GYRO.US,D,20110603,000000,82.29,82.29,82.29,82.29,0,0
+GYRO.US,D,20110606,000000,79.535,80.789,79.221,80.758,0,0
+GYRO.US,D,20110610,000000,81.185,82.031,81.061,81.061,0,0
+GYRO.US,D,20110613,000000,80.024,80.27,79.832,80.27,0,0
+GYRO.US,D,20110615,000000,80.042,80.042,80.005,80.005,0,0
+GYRO.US,D,20110616,000000,79.905,80.072,79.893,80.072,0,0
+GYRO.US,D,20110617,000000,79.832,82.864,79.832,82.864,0,0
+GYRO.US,D,20110628,000000,80.468,80.481,80.468,80.481,0,0
+GYRO.US,D,20110630,000000,80.702,83.512,80.702,83.512,0,0
+GYRO.US,D,20110701,000000,82.635,82.635,82.635,82.635,0,0
+GYRO.US,D,20110706,000000,80.449,80.449,80.449,80.449,0,0
+GYRO.US,D,20110711,000000,80.758,80.758,80.758,80.758,0,0
+GYRO.US,D,20110713,000000,80.147,80.147,78.183,79.714,0,0
+GYRO.US,D,20110714,000000,79.795,83.512,79.795,83.512,0,0
+GYRO.US,D,20110715,000000,82.018,83.512,82.018,83.481,0,0
+GYRO.US,D,20110721,000000,81.098,81.098,79.832,79.844,0,0
+GYRO.US,D,20110722,000000,79.832,85.97,79.832,81.647,0,0
+GYRO.US,D,20110729,000000,79.881,79.881,79.844,79.844,0,0
+GYRO.US,D,20110803,000000,79.832,79.832,79.832,79.832,0,0
+GYRO.US,D,20110805,000000,78.671,78.677,73.138,76.46,0,0
+GYRO.US,D,20110808,000000,74.923,76.478,73.694,74.306,0,0
+GYRO.US,D,20110809,000000,74.923,76.763,73.947,74.306,0,0
+GYRO.US,D,20110810,000000,74.002,74.002,72.404,72.526,0,0
+GYRO.US,D,20110811,000000,69.921,71.521,68.754,70.988,0,0
+GYRO.US,D,20110812,000000,72.465,73.694,72.465,73.694,0,0
+GYRO.US,D,20110815,000000,74.496,74.614,73.694,73.694,0,0
+GYRO.US,D,20110818,000000,72.465,72.465,72.465,72.465,0,0
+GYRO.US,D,20110822,000000,76.152,76.152,69.155,72.317,0,0
+GYRO.US,D,20110824,000000,73.694,73.694,73.694,73.694,0,0
+GYRO.US,D,20110826,000000,72.471,72.471,72.471,72.471,0,0
+GYRO.US,D,20110830,000000,68.939,69.71,64.024,68.778,0,0
+GYRO.US,D,20110831,000000,70.007,70.007,69.704,69.704,0,0
+GYRO.US,D,20110901,000000,69.704,69.704,69.704,69.704,0,0
+GYRO.US,D,20110907,000000,69.086,72.465,69.086,71.773,0,0
+GYRO.US,D,20110912,000000,70.655,71.236,70.138,70.792,0,0
+GYRO.US,D,20110922,000000,66.37,66.37,66.327,66.327,0,0
+GYRO.US,D,20110926,000000,63.9,66.018,63.9,66.018,0,0
+GYRO.US,D,20110927,000000,66.327,68.778,66.018,68.778,0,0
+GYRO.US,D,20110928,000000,67.019,68.167,66.938,68.167,0,0
+GYRO.US,D,20111003,000000,67.549,67.549,67.549,67.549,0,0
+GYRO.US,D,20111004,000000,67.536,67.549,67.536,67.549,0,0
+GYRO.US,D,20111005,000000,67.549,67.587,67.549,67.549,0,0
+GYRO.US,D,20111012,000000,70.007,70.044,68.778,70.044,0,0
+GYRO.US,D,20111013,000000,73.002,73.082,71.236,71.236,0,0
+GYRO.US,D,20111014,000000,71.236,73.051,71.236,73.051,0,0
+GYRO.US,D,20111018,000000,73.694,75.152,72.966,73.323,0,0
+GYRO.US,D,20111019,000000,73.446,73.446,73.446,73.446,0,0
+GYRO.US,D,20111020,000000,73.694,75.2,73.694,74.799,0,0
+GYRO.US,D,20111021,000000,74.923,74.923,74.923,74.923,0,0
+GYRO.US,D,20111024,000000,75.169,85.81,75.169,79.832,0,0
+GYRO.US,D,20111025,000000,79.844,79.844,79.844,79.844,0,0
+GYRO.US,D,20111026,000000,85.346,97.613,85.272,94.435,0,0
+GYRO.US,D,20111027,000000,95.801,98.252,95.801,97.031,0,0
+GYRO.US,D,20111028,000000,98.176,98.252,97.031,97.031,0,0
+GYRO.US,D,20111031,000000,97.995,97.995,93.357,95.19,0,0
+GYRO.US,D,20111101,000000,92.136,95.114,92.109,95.114,0,0
+GYRO.US,D,20111102,000000,95.801,97.031,95.181,95.181,0,0
+GYRO.US,D,20111103,000000,98.252,98.252,95.677,95.801,0,0
+GYRO.US,D,20111104,000000,98.214,98.214,95.801,95.801,0,0
+GYRO.US,D,20111107,000000,95.801,97.165,95.801,96.945,0,0
+GYRO.US,D,20111108,000000,97.031,98.5,97.031,98.5,0,0
+GYRO.US,D,20111109,000000,98.309,103.28,98.252,102.08,0,0
+GYRO.US,D,20111110,000000,103.44,103.44,101.11,102.55,0,0
+GYRO.US,D,20111111,000000,102.87,103.7,102.55,103.7,0,0
+GYRO.US,D,20111114,000000,103.71,106.73,103.71,105.43,0,0
+GYRO.US,D,20111115,000000,104.39,105.32,104.39,104.53,0,0
+GYRO.US,D,20111116,000000,103.55,104.26,103.55,104.26,0,0
+GYRO.US,D,20111117,000000,103.84,104.39,103.78,103.78,0,0
+GYRO.US,D,20111118,000000,103.78,105.64,103.22,105.62,0,0
+GYRO.US,D,20111121,000000,104.45,105.01,104.41,104.45,0,0
+GYRO.US,D,20111122,000000,104.93,105.03,104.7,104.7,0,0
+GYRO.US,D,20111123,000000,105.01,105.86,105.01,105.13,0,0
+GYRO.US,D,20111125,000000,122.81,135.11,119.13,128.96,0,0
+GYRO.US,D,20111128,000000,127.11,130.78,126.5,126.5,0,0
+GYRO.US,D,20111129,000000,125.43,128.13,122.11,123.43,0,0
+GYRO.US,D,20111130,000000,125.27,125.27,124.11,125.27,0,0
+GYRO.US,D,20111201,000000,125.08,125.63,122.95,125.27,0,0
+GYRO.US,D,20111202,000000,125.27,125.89,124.04,125.27,0,0
+GYRO.US,D,20111205,000000,125.75,126.5,124.67,124.67,0,0
+GYRO.US,D,20111206,000000,124.07,124.58,124.05,124.07,0,0
+GYRO.US,D,20111207,000000,122.95,125.03,119.17,125.03,0,0
+GYRO.US,D,20111208,000000,124.66,125.87,124.66,125.87,0,0
+GYRO.US,D,20111209,000000,124.36,124.36,124.04,124.04,0,0
+GYRO.US,D,20111212,000000,124.03,125.24,123.07,125.24,0,0
+GYRO.US,D,20111213,000000,124.66,125.37,124.66,125.37,0,0
+GYRO.US,D,20111214,000000,124.08,124.08,118.04,122.82,0,0
+GYRO.US,D,20111215,000000,123.43,125.25,123.43,125.25,0,0
+GYRO.US,D,20111216,000000,124.05,124.66,122.8,124.66,0,0
+GYRO.US,D,20111219,000000,124.04,124.66,122.51,124.64,0,0
+GYRO.US,D,20111220,000000,124.66,125.3,124.38,124.66,0,0
+GYRO.US,D,20111221,000000,123.43,124.66,122.77,124.38,0,0
+GYRO.US,D,20111222,000000,124.66,125.27,124.04,125.27,0,0
+GYRO.US,D,20111223,000000,125.27,125.58,124.47,125.58,0,0
+GYRO.US,D,20111227,000000,124.15,125.87,124.15,124.36,0,0
+GYRO.US,D,20111228,000000,125.27,125.34,124.04,125.34,0,0
+GYRO.US,D,20111230,000000,124.04,125.27,122.81,125.27,0,0
+GYRO.US,D,20120103,000000,125.27,125.27,124.64,124.64,0,0
+GYRO.US,D,20120104,000000,124.64,125.27,124.64,125.27,0,0
+GYRO.US,D,20120105,000000,125.27,125.27,125.27,125.27,0,0
+GYRO.US,D,20120106,000000,122.25,125.14,122.25,125.14,0,0
+GYRO.US,D,20120109,000000,124.04,125.14,124.04,125.14,0,0
+GYRO.US,D,20120110,000000,124.33,124.33,124.04,124.04,0,0
+GYRO.US,D,20120111,000000,124.17,124.17,122.22,123.11,0,0
+GYRO.US,D,20120112,000000,122.22,122.81,120.37,122.76,0,0
+GYRO.US,D,20120117,000000,122.58,122.58,122.58,122.58,0,0
+GYRO.US,D,20120118,000000,124.03,124.03,121.25,121.58,0,0
+GYRO.US,D,20120119,000000,122.81,122.81,121.45,121.45,0,0
+GYRO.US,D,20120120,000000,120.4,120.4,120.4,120.4,0,0
+GYRO.US,D,20120123,000000,120.37,120.37,120.37,120.37,0,0
+GYRO.US,D,20120124,000000,120.97,122.18,120.97,122.18,0,0
+GYRO.US,D,20120125,000000,121.8,121.8,121.25,121.25,0,0
+GYRO.US,D,20120126,000000,120.35,120.36,120.29,120.36,0,0
+GYRO.US,D,20120130,000000,118.65,120.29,118.65,120.29,0,0
+GYRO.US,D,20120201,000000,120.36,121.58,120.36,121.58,0,0
+GYRO.US,D,20120202,000000,120.4,121.58,120.4,121.58,0,0
+GYRO.US,D,20120203,000000,121.55,121.58,121.45,121.58,0,0
+GYRO.US,D,20120207,000000,121.28,121.61,121.28,121.58,0,0
+GYRO.US,D,20120208,000000,122.18,122.2,122.18,122.2,0,0
+GYRO.US,D,20120209,000000,122.69,122.69,121.58,121.58,0,0
+GYRO.US,D,20120210,000000,121.58,121.63,121.58,121.58,0,0
+GYRO.US,D,20120213,000000,121.58,121.58,121.58,121.58,0,0
+GYRO.US,D,20120214,000000,121.55,121.58,120.92,121.58,0,0
+GYRO.US,D,20120215,000000,121.58,122.14,121.57,122.14,0,0
+GYRO.US,D,20120216,000000,121.58,121.58,120.36,120.42,0,0
+GYRO.US,D,20120217,000000,120.4,123.74,120.4,122.81,0,0
+GYRO.US,D,20120221,000000,125.27,130.19,125.27,127.72,0,0
+GYRO.US,D,20120222,000000,127.72,127.76,127.11,127.11,0,0
+GYRO.US,D,20120223,000000,127.11,128.04,127.11,127.72,0,0
+GYRO.US,D,20120224,000000,127.72,128.34,125.49,128.34,0,0
+GYRO.US,D,20120227,000000,127.3,127.72,127.3,127.72,0,0
+GYRO.US,D,20120301,000000,125.27,126.5,125.27,126.5,0,0
+GYRO.US,D,20120305,000000,125.57,126.19,124.75,124.82,0,0
+GYRO.US,D,20120306,000000,126.19,126.48,126,126,0,0
+GYRO.US,D,20120309,000000,126.5,127.72,124.73,124.73,0,0
+GYRO.US,D,20120312,000000,125.27,126.5,125.27,126.5,0,0
+GYRO.US,D,20120313,000000,125.89,125.89,122.25,125.58,0,0
+GYRO.US,D,20120314,000000,125.27,126.44,125.27,126.44,0,0
+GYRO.US,D,20120315,000000,127.04,127.1,124.05,124.05,0,0
+GYRO.US,D,20120319,000000,124.29,125.83,124.29,124.36,0,0
+GYRO.US,D,20120320,000000,125.25,125.89,124.75,124.75,0,0
+GYRO.US,D,20120321,000000,124.66,125.89,124.66,125.27,0,0
+GYRO.US,D,20120322,000000,124.36,125.27,124.04,125.12,0,0
+GYRO.US,D,20120323,000000,124.36,125.31,124.04,125.31,0,0
+GYRO.US,D,20120326,000000,124.66,125.27,124.66,124.66,0,0
+GYRO.US,D,20120327,000000,120.36,123.74,120.36,123.74,0,0
+GYRO.US,D,20120328,000000,125.24,125.24,125.24,125.24,0,0
+GYRO.US,D,20120330,000000,122.81,122.81,122.77,122.77,0,0
+GYRO.US,D,20120402,000000,121.66,124.03,121.58,121.58,0,0
+GYRO.US,D,20120403,000000,122.16,124.01,122.14,122.2,0,0
+GYRO.US,D,20120404,000000,122.2,122.2,121.58,121.58,0,0
+GYRO.US,D,20120409,000000,124.03,124.03,120.41,122.94,0,0
+GYRO.US,D,20120410,000000,122.25,122.81,122.25,122.81,0,0
+GYRO.US,D,20120411,000000,123.86,123.92,121.64,123.9,0,0
+GYRO.US,D,20120412,000000,123.78,123.78,122.76,122.81,0,0
+GYRO.US,D,20120413,000000,122.81,123.78,122.76,122.81,0,0
+GYRO.US,D,20120416,000000,122.81,123.43,122.78,123.43,0,0
+GYRO.US,D,20120417,000000,124.66,124.66,124.64,124.64,0,0
+GYRO.US,D,20120418,000000,124.66,125.25,124.66,125.25,0,0
+GYRO.US,D,20120419,000000,124.07,125.27,123.92,125.27,0,0
+GYRO.US,D,20120420,000000,125.27,126.5,125.27,126.5,0,0
+GYRO.US,D,20120423,000000,122.82,126.13,122.82,126.13,0,0
+GYRO.US,D,20120424,000000,128.26,128.26,125.27,126.5,0,0
+GYRO.US,D,20120425,000000,126.38,126.5,126.38,126.5,0,0
+GYRO.US,D,20120426,000000,125.27,126.44,125.27,126.44,0,0
+GYRO.US,D,20120427,000000,126.5,126.5,126.5,126.5,0,0
+GYRO.US,D,20120430,000000,126.38,126.38,126.38,126.38,0,0
+GYRO.US,D,20120501,000000,125.36,126.5,125.36,126.5,0,0
+GYRO.US,D,20120502,000000,126.5,126.5,125.89,125.89,0,0
+GYRO.US,D,20120503,000000,126.5,126.5,126.44,126.44,0,0
+GYRO.US,D,20120504,000000,126.47,126.47,126.47,126.47,0,0
+GYRO.US,D,20120507,000000,125.27,128.34,124.04,128.34,0,0
+GYRO.US,D,20120508,000000,121.66,126.38,121.66,126.38,0,0
+GYRO.US,D,20120509,000000,125.89,126.48,125.12,126.48,0,0
+GYRO.US,D,20120510,000000,125.25,125.89,125.25,125.64,0,0
+GYRO.US,D,20120511,000000,125.87,125.89,125.27,125.27,0,0
+GYRO.US,D,20120514,000000,124.37,125.27,122.94,125.27,0,0
+GYRO.US,D,20120515,000000,124.42,125.25,122.94,125.03,0,0
+GYRO.US,D,20120517,000000,123.47,123.94,123.31,123.33,0,0
+GYRO.US,D,20120518,000000,123.31,123.43,123.29,123.33,0,0
+GYRO.US,D,20120521,000000,123.27,123.33,123.27,123.33,0,0
+GYRO.US,D,20120522,000000,122.95,123.33,122.81,122.81,0,0
+GYRO.US,D,20120523,000000,123.31,123.31,120.36,120.36,0,0
+GYRO.US,D,20120524,000000,120.19,123.27,120.19,123.26,0,0
+GYRO.US,D,20120525,000000,123.26,123.26,123.13,123.13,0,0
+GYRO.US,D,20120529,000000,123.49,123.49,122.39,122.39,0,0
+GYRO.US,D,20120530,000000,123.22,123.26,121.58,121.58,0,0
+GYRO.US,D,20120531,000000,122.81,123.74,122.81,123.74,0,0
+GYRO.US,D,20120601,000000,123.5,125.89,123.43,124.01,0,0
+GYRO.US,D,20120604,000000,124.04,125.24,122.81,125.24,0,0
+GYRO.US,D,20120605,000000,138.79,140.01,132.77,135.04,0,0
+GYRO.US,D,20120606,000000,135.1,141.36,135.08,141.24,0,0
+GYRO.US,D,20120607,000000,141.24,141.24,138.53,139.39,0,0
+GYRO.US,D,20120608,000000,139.09,141.24,138.17,141.22,0,0
+GYRO.US,D,20120611,000000,141.24,141.24,137.96,140.64,0,0
+GYRO.US,D,20120612,000000,141.11,141.32,140.34,140.44,0,0
+GYRO.US,D,20120613,000000,140.43,140.62,139.5,139.5,0,0
+GYRO.US,D,20120614,000000,138.79,140.62,136.78,140.09,0,0
+GYRO.US,D,20120615,000000,139.37,140.62,137.97,140.62,0,0
+GYRO.US,D,20120618,000000,140.16,141.07,136.45,140.11,0,0
+GYRO.US,D,20120619,000000,138.8,140.32,138.8,138.85,0,0
+GYRO.US,D,20120620,000000,139.39,139.54,138.66,139.39,0,0
+GYRO.US,D,20120621,000000,139.99,139.99,136.46,139.19,0,0
+GYRO.US,D,20120622,000000,139.66,140.62,138.42,140.48,0,0
+GYRO.US,D,20120625,000000,140.22,140.22,138.65,139.22,0,0
+GYRO.US,D,20120626,000000,139.76,140.6,138.79,140.15,0,0
+GYRO.US,D,20120627,000000,142.96,142.96,140.65,141.43,0,0
+GYRO.US,D,20120628,000000,141.6,142.17,141.28,141.85,0,0
+GYRO.US,D,20120629,000000,142.43,142.43,136.41,140.39,0,0
+GYRO.US,D,20120702,000000,138.31,140.6,138.31,140.6,0,0
+GYRO.US,D,20120703,000000,140.61,141.52,140.6,141.52,0,0
+GYRO.US,D,20120705,000000,140.62,141.5,140.43,141.24,0,0
+GYRO.US,D,20120706,000000,140.71,141.36,140.62,141.24,0,0
+GYRO.US,D,20120709,000000,140.62,141.24,140.62,140.64,0,0
+GYRO.US,D,20120710,000000,140.03,140.87,140.01,140.2,0,0
+GYRO.US,D,20120711,000000,140.15,141.2,140.15,141.02,0,0
+GYRO.US,D,20120712,000000,140.62,141.11,140.21,140.81,0,0
+GYRO.US,D,20120713,000000,140.74,141.13,140.2,141.13,0,0
+GYRO.US,D,20120716,000000,140.32,141.1,140.32,141.1,0,0
+GYRO.US,D,20120717,000000,140.62,141.07,140.18,140.74,0,0
+GYRO.US,D,20120718,000000,140.54,140.64,140.01,140.64,0,0
+GYRO.US,D,20120719,000000,140.31,140.31,139.09,139.09,0,0
+GYRO.US,D,20120720,000000,138.79,138.85,138.79,138.85,0,0
+GYRO.US,D,20120723,000000,140,140,138.47,138.79,0,0
+GYRO.US,D,20120724,000000,139.65,139.65,138.47,138.47,0,0
+GYRO.US,D,20120725,000000,138.47,138.5,138.47,138.5,0,0
+GYRO.US,D,20120726,000000,138.47,139.39,138.47,139.39,0,0
+GYRO.US,D,20120727,000000,139.79,141.2,139.79,140.13,0,0
+GYRO.US,D,20120730,000000,140,140.01,139.23,139.23,0,0
+GYRO.US,D,20120731,000000,139.77,140.01,138.9,140,0,0
+GYRO.US,D,20120801,000000,138.97,139.86,138.95,138.95,0,0
+GYRO.US,D,20120802,000000,138.95,139.71,138.27,138.27,0,0
+GYRO.US,D,20120803,000000,138.53,139.09,138.53,138.72,0,0
+GYRO.US,D,20120806,000000,138.79,138.79,138.18,138.66,0,0
+GYRO.US,D,20120807,000000,138.41,138.85,138.23,138.79,0,0
+GYRO.US,D,20120808,000000,138.33,138.58,137.69,137.69,0,0
+GYRO.US,D,20120809,000000,138.18,138.35,137.56,138.35,0,0
+GYRO.US,D,20120810,000000,137.57,137.72,137.56,137.56,0,0
+GYRO.US,D,20120813,000000,137.58,137.63,137.58,137.63,0,0
+GYRO.US,D,20120814,000000,137.86,137.86,136.91,136.94,0,0
+GYRO.US,D,20120815,000000,136.49,136.9,136.33,136.9,0,0
+GYRO.US,D,20120816,000000,136.33,137.84,136.33,137.84,0,0
+GYRO.US,D,20120817,000000,137.53,137.56,137.53,137.56,0,0
+GYRO.US,D,20120820,000000,137.37,137.56,137.24,137.56,0,0
+GYRO.US,D,20120821,000000,137.56,137.56,136.94,137.01,0,0
+GYRO.US,D,20120822,000000,136.94,136.94,136.94,136.94,0,0
+GYRO.US,D,20120823,000000,136.49,137.01,136.33,137,0,0
+GYRO.US,D,20120824,000000,137.24,138.59,135.71,136,0,0
+GYRO.US,D,20120827,000000,136.28,137.3,135.8,137.14,0,0
+GYRO.US,D,20120828,000000,137.19,137.19,136.82,136.94,0,0
+GYRO.US,D,20120829,000000,136.33,136.63,136.25,136.59,0,0
+GYRO.US,D,20120831,000000,136.94,136.94,136.94,136.94,0,0
+GYRO.US,D,20120904,000000,136.97,137.22,136.36,137.22,0,0
+GYRO.US,D,20120905,000000,136.34,136.34,135.75,135.8,0,0
+GYRO.US,D,20120906,000000,136.33,136.85,135.88,136.85,0,0
+GYRO.US,D,20120907,000000,136.33,136.33,135.88,135.88,0,0
+GYRO.US,D,20120910,000000,135.96,135.96,135.11,135.71,0,0
+GYRO.US,D,20120911,000000,135.23,135.24,133.26,133.87,0,0
+GYRO.US,D,20120912,000000,133.87,134.59,133.26,134.59,0,0
+GYRO.US,D,20120913,000000,133.99,134.12,133.99,134.07,0,0
+GYRO.US,D,20120914,000000,134.18,134.18,134.13,134.15,0,0
+GYRO.US,D,20120917,000000,133.18,133.42,132.03,132.03,0,0
+GYRO.US,D,20120918,000000,132.65,132.65,132.03,132.03,0,0
+GYRO.US,D,20120919,000000,132.75,132.79,131.42,131.93,0,0
+GYRO.US,D,20120920,000000,132.91,132.91,132.91,132.91,0,0
+GYRO.US,D,20120921,000000,133.26,137.23,132.18,135.05,0,0
+GYRO.US,D,20120924,000000,133.56,134.94,133.56,134.12,0,0
+GYRO.US,D,20120925,000000,133.59,134.49,133.59,133.87,0,0
+GYRO.US,D,20120926,000000,133.87,133.87,133.53,133.53,0,0
+GYRO.US,D,20120927,000000,134.3,134.34,133.87,134.16,0,0
+GYRO.US,D,20120928,000000,134.36,134.36,133.42,133.42,0,0
+GYRO.US,D,20121001,000000,133.56,133.61,132.64,133.11,0,0
+GYRO.US,D,20121002,000000,134.44,134.44,132.65,133.81,0,0
+GYRO.US,D,20121003,000000,133.86,133.86,132.41,133.46,0,0
+GYRO.US,D,20121004,000000,133.33,133.84,132.38,133.19,0,0
+GYRO.US,D,20121005,000000,132.65,132.65,132.15,132.15,0,0
+GYRO.US,D,20121008,000000,132.07,132.45,132.07,132.45,0,0
+GYRO.US,D,20121009,000000,132.03,132.41,131.42,131.42,0,0
+GYRO.US,D,20121010,000000,132.65,132.65,131.67,131.67,0,0
+GYRO.US,D,20121011,000000,132.45,132.57,131.67,132.15,0,0
+GYRO.US,D,20121012,000000,132.49,132.51,131.44,131.44,0,0
+GYRO.US,D,20121015,000000,131.88,132.51,131.58,132.13,0,0
+GYRO.US,D,20121017,000000,131.42,131.93,131.15,131.93,0,0
+GYRO.US,D,20121018,000000,131.46,131.47,130.95,131.36,0,0
+GYRO.US,D,20121019,000000,131.74,131.83,131.14,131.14,0,0
+GYRO.US,D,20121022,000000,131.1,131.66,131.1,131.14,0,0
+GYRO.US,D,20121023,000000,131.14,131.42,131.1,131.32,0,0
+GYRO.US,D,20121024,000000,131.35,131.42,130.82,131.15,0,0
+GYRO.US,D,20121025,000000,131.42,131.66,131.32,131.32,0,0
+GYRO.US,D,20121026,000000,131.42,131.54,131.42,131.42,0,0
+GYRO.US,D,20121031,000000,130.8,131.42,130.8,131.15,0,0
+GYRO.US,D,20121101,000000,131.05,136.94,131.05,134.47,0,0
+GYRO.US,D,20121102,000000,135.11,135.15,132.73,134.24,0,0
+GYRO.US,D,20121105,000000,133.74,133.74,132.26,132.26,0,0
+GYRO.US,D,20121106,000000,131.6,132.49,131.6,131.81,0,0
+GYRO.US,D,20121107,000000,131.43,132.05,130.7,130.7,0,0
+GYRO.US,D,20121108,000000,132.25,132.25,128.99,129.06,0,0
+GYRO.US,D,20121109,000000,131.15,131.21,129.65,131.21,0,0
+GYRO.US,D,20121112,000000,130.49,130.62,129.2,129.2,0,0
+GYRO.US,D,20121113,000000,129.57,129.57,128.96,128.96,0,0
+GYRO.US,D,20121114,000000,128.53,130.48,128.34,128.74,0,0
+GYRO.US,D,20121115,000000,129.88,131.01,128.97,129.88,0,0
+GYRO.US,D,20121116,000000,129.99,131.44,129.79,131.42,0,0
+GYRO.US,D,20121119,000000,130.76,132.49,130.58,132.43,0,0
+GYRO.US,D,20121120,000000,132.65,133.56,130.92,132.31,0,0
+GYRO.US,D,20121121,000000,133.87,136.19,132.78,133.55,0,0
+GYRO.US,D,20121123,000000,134.22,136.94,134.02,135.17,0,0
+GYRO.US,D,20121126,000000,137.54,137.54,135.37,135.83,0,0
+GYRO.US,D,20121127,000000,136.06,136.06,134.49,134.68,0,0
+GYRO.US,D,20121128,000000,134.74,136.08,132.91,135.17,0,0
+GYRO.US,D,20121129,000000,136.15,137.31,135.7,136.21,0,0
+GYRO.US,D,20121130,000000,136.15,141,135.96,139.39,0,0
+GYRO.US,D,20121203,000000,134.56,137.56,128.99,132.24,0,0
+GYRO.US,D,20121204,000000,131.85,133.24,129.43,131.85,0,0
+GYRO.US,D,20121205,000000,131.22,132.83,130.82,131.92,0,0
+GYRO.US,D,20121206,000000,130.88,134.96,130.88,133.87,0,0
+GYRO.US,D,20121207,000000,134.79,135.88,132.88,135.87,0,0
+GYRO.US,D,20121210,000000,135.08,136.2,134.24,134.89,0,0
+GYRO.US,D,20121211,000000,134.42,135.45,132.77,134.49,0,0
+GYRO.US,D,20121212,000000,135.57,135.57,134.02,134.62,0,0
+GYRO.US,D,20121213,000000,134.12,134.12,131.77,133.46,0,0
+GYRO.US,D,20121214,000000,133.79,135.35,132.65,134.94,0,0
+GYRO.US,D,20121217,000000,136.23,142.73,136.19,141.88,0,0
+GYRO.US,D,20121218,000000,140.71,141.86,140.5,141.71,0,0
+GYRO.US,D,20121219,000000,141.94,142.01,139.52,141.79,0,0
+GYRO.US,D,20121220,000000,138.58,141.88,138.3,140.22,0,0
+GYRO.US,D,20121221,000000,139.26,139.26,133.7,138.58,0,0
+GYRO.US,D,20121224,000000,134.53,135.36,128.22,134.96,0,0
+GYRO.US,D,20121226,000000,132.39,133.73,132.19,133.22,0,0
+GYRO.US,D,20121227,000000,131.21,135.74,131.21,135.22,0,0
+GYRO.US,D,20121228,000000,133.79,136.47,133.31,135.84,0,0
+GYRO.US,D,20121231,000000,136,136,131.44,135.87,0,0
+GYRO.US,D,20130102,000000,136.22,138.04,135.78,136.56,0,0
+GYRO.US,D,20130103,000000,134.53,137.12,134.53,136.71,0,0
+GYRO.US,D,20130104,000000,138.48,138.48,135.84,135.94,0,0
+GYRO.US,D,20130107,000000,136.36,138.06,134.8,137.63,0,0
+GYRO.US,D,20130108,000000,135.38,137.59,134.82,135.32,0,0
+GYRO.US,D,20130109,000000,135.45,138.05,135.45,136.69,0,0
+GYRO.US,D,20130110,000000,138.99,140.28,136.74,140.24,0,0
+GYRO.US,D,20130111,000000,140.16,141.02,139.45,140.95,0,0
+GYRO.US,D,20130115,000000,139.5,139.66,137.96,138.53,0,0
+GYRO.US,D,20130116,000000,139.25,139.52,137.81,138.63,0,0
+GYRO.US,D,20130117,000000,139.42,139.99,136.53,139.99,0,0
+GYRO.US,D,20130118,000000,143.01,143.3,137.01,139.64,0,0
+GYRO.US,D,20130122,000000,137.94,141.22,137.94,141.02,0,0
+GYRO.US,D,20130123,000000,139.47,141.29,138.39,140.74,0,0
+GYRO.US,D,20130124,000000,138.77,141.14,137.69,139.53,0,0
+GYRO.US,D,20130125,000000,138.87,140.94,137.9,140.94,0,0
+GYRO.US,D,20130128,000000,139.14,140.92,137.09,140.6,0,0
+GYRO.US,D,20130129,000000,139.52,141.13,139.52,140.43,0,0
+GYRO.US,D,20130130,000000,140.65,141.41,140.24,141.02,0,0
+GYRO.US,D,20130131,000000,140.63,141.14,137.73,138.33,0,0
+GYRO.US,D,20130201,000000,138.77,139.42,137.65,139.14,0,0
+GYRO.US,D,20130204,000000,138.77,140.52,137.63,139.25,0,0
+GYRO.US,D,20130205,000000,139.71,141.33,138.6,141,0,0
+GYRO.US,D,20130206,000000,139.82,140.73,137.94,139.01,0,0
+GYRO.US,D,20130207,000000,140.28,140.61,139.16,140.26,0,0
+GYRO.US,D,20130208,000000,140.09,141.2,139.62,139.99,0,0
+GYRO.US,D,20130211,000000,141.41,141.41,140.61,140.76,0,0
+GYRO.US,D,20130212,000000,141.41,141.42,140.78,141.41,0,0
+GYRO.US,D,20130213,000000,140.76,141.42,140.76,140.85,0,0
+GYRO.US,D,20130214,000000,141.39,141.42,140.28,140.7,0,0
+GYRO.US,D,20130215,000000,140.74,140.92,139.99,139.99,0,0
+GYRO.US,D,20130219,000000,140.01,140.63,139.99,140.63,0,0
+GYRO.US,D,20130220,000000,140.82,140.92,139.99,139.99,0,0
+GYRO.US,D,20130221,000000,139.99,140.88,139.99,140.45,0,0
+GYRO.US,D,20130222,000000,140.65,141.41,139.99,141.29,0,0
+GYRO.US,D,20130225,000000,141.41,141.41,139.99,140.24,0,0
+GYRO.US,D,20130226,000000,141.13,141.33,140.52,141.33,0,0
+GYRO.US,D,20130227,000000,140.16,140.43,139.99,140.43,0,0
+GYRO.US,D,20130228,000000,140.65,141.24,139.47,140.32,0,0
+GYRO.US,D,20130301,000000,141.24,141.28,139.95,141.28,0,0
+GYRO.US,D,20130304,000000,140.94,141,140.37,140.94,0,0
+GYRO.US,D,20130305,000000,141.09,141.09,137.81,140.43,0,0
+GYRO.US,D,20130306,000000,141,141.36,140.18,140.22,0,0
+GYRO.US,D,20130307,000000,141.36,141.5,140.68,140.97,0,0
+GYRO.US,D,20130308,000000,141.35,141.35,140.43,140.47,0,0
+GYRO.US,D,20130311,000000,141.13,141.13,139.74,139.9,0,0
+GYRO.US,D,20130312,000000,140.65,141.16,139.52,139.52,0,0
+GYRO.US,D,20130313,000000,139.42,141.14,139.42,140.65,0,0
+GYRO.US,D,20130314,000000,139.99,141.13,139.99,140.85,0,0
+GYRO.US,D,20130315,000000,140.56,141.41,140.47,141.17,0,0
+GYRO.US,D,20130318,000000,140.41,141.35,139.99,140.41,0,0
+GYRO.US,D,20130319,000000,141.39,141.39,139.93,139.95,0,0
+GYRO.US,D,20130320,000000,140.58,140.58,139.62,140.13,0,0
+GYRO.US,D,20130321,000000,140.28,140.28,139.9,140.06,0,0
+GYRO.US,D,20130322,000000,139.99,139.99,138.58,138.58,0,0
+GYRO.US,D,20130325,000000,139.49,139.49,138.75,138.75,0,0
+GYRO.US,D,20130326,000000,139.14,139.14,137.99,138.98,0,0
+GYRO.US,D,20130327,000000,138.34,138.36,137.73,137.91,0,0
+GYRO.US,D,20130328,000000,138.46,138.63,137.73,138.6,0,0
+GYRO.US,D,20130401,000000,138.58,138.75,137.78,137.81,0,0
+GYRO.US,D,20130402,000000,138.47,138.47,137.73,138.04,0,0
+GYRO.US,D,20130403,000000,139.42,139.42,136.69,136.87,0,0
+GYRO.US,D,20130404,000000,137.44,137.44,135.75,135.88,0,0
+GYRO.US,D,20130405,000000,135.75,135.75,133.4,134.2,0,0
+GYRO.US,D,20130408,000000,133.11,135.75,133.02,135.3,0,0
+GYRO.US,D,20130409,000000,136.2,136.69,134.45,136,0,0
+GYRO.US,D,20130410,000000,136,137.59,135.84,137.44,0,0
+GYRO.US,D,20130411,000000,136.73,136.75,136.58,136.75,0,0
+GYRO.US,D,20130412,000000,136.6,137.17,135.2,136.71,0,0
+GYRO.US,D,20130415,000000,135.69,137.54,135.69,136.69,0,0
+GYRO.US,D,20130416,000000,135.75,137.63,135.66,137.52,0,0
+GYRO.US,D,20130417,000000,135.81,136.69,135.02,135.84,0,0
+GYRO.US,D,20130418,000000,136.81,136.81,135.69,135.91,0,0
+GYRO.US,D,20130419,000000,136.55,136.97,136.15,136.82,0,0
+GYRO.US,D,20130422,000000,136.69,136.69,135.94,136.69,0,0
+GYRO.US,D,20130423,000000,135.94,138.62,135.94,138.1,0,0
+GYRO.US,D,20130424,000000,137.63,138.37,137.63,138.21,0,0
+GYRO.US,D,20130425,000000,138.28,138.95,137.14,138.04,0,0
+GYRO.US,D,20130426,000000,137.09,137.09,137.09,137.09,0,0
+GYRO.US,D,20130429,000000,137.75,139.14,137.07,137.6,0,0
+GYRO.US,D,20130430,000000,138.21,139.16,137.65,139.16,0,0
+GYRO.US,D,20130501,000000,138.45,138.56,136.69,136.92,0,0
+GYRO.US,D,20130502,000000,139.33,139.71,138.23,139.42,0,0
+GYRO.US,D,20130503,000000,139.14,139.59,138.02,138.87,0,0
+GYRO.US,D,20130506,000000,139.25,139.5,137.07,139.11,0,0
+GYRO.US,D,20130507,000000,136.8,139.14,136.8,137.84,0,0
+GYRO.US,D,20130508,000000,137.68,139.52,137.68,139.2,0,0
+GYRO.US,D,20130509,000000,138.18,139.52,138.18,138.41,0,0
+GYRO.US,D,20130510,000000,138.56,138.58,137.21,138.24,0,0
+GYRO.US,D,20130513,000000,137.63,138.58,136.92,138.21,0,0
+GYRO.US,D,20130514,000000,138.55,138.58,137.22,138.39,0,0
+GYRO.US,D,20130515,000000,138.53,138.53,137.3,137.94,0,0
+GYRO.US,D,20130516,000000,137.83,138.58,137.83,138.3,0,0
+GYRO.US,D,20130517,000000,138.28,138.46,137.63,138.02,0,0
+GYRO.US,D,20130520,000000,138.23,139.31,137.84,139.25,0,0
+GYRO.US,D,20130521,000000,138.55,139.16,137.77,137.78,0,0
+GYRO.US,D,20130522,000000,137.75,139.39,137.17,137.6,0,0
+GYRO.US,D,20130523,000000,136.68,138.17,134.43,137.6,0,0
+GYRO.US,D,20130524,000000,136.47,137.91,136.47,137.84,0,0
+GYRO.US,D,20130528,000000,138.58,138.72,136.9,138.5,0,0
+GYRO.US,D,20130529,000000,138.05,138.05,137.65,137.69,0,0
+GYRO.US,D,20130530,000000,137.56,137.88,136.8,137.63,0,0
+GYRO.US,D,20130531,000000,136.68,137.91,135.19,137.91,0,0
+GYRO.US,D,20130603,000000,135.55,139.39,135.55,138.39,0,0
+GYRO.US,D,20130604,000000,138.02,138.43,136.73,137.65,0,0
+GYRO.US,D,20130605,000000,137.63,137.99,135.8,137.17,0,0
+GYRO.US,D,20130606,000000,137.34,137.98,133.42,137.91,0,0
+GYRO.US,D,20130607,000000,137.46,137.75,137.3,137.71,0,0
+GYRO.US,D,20130610,000000,137.43,137.59,135.2,137.25,0,0
+GYRO.US,D,20130611,000000,136.31,137.6,135.52,136.94,0,0
+GYRO.US,D,20130612,000000,136.69,137.41,136.69,136.78,0,0
+GYRO.US,D,20130613,000000,136.94,137.23,132.91,137.07,0,0
+GYRO.US,D,20130614,000000,136.73,136.75,130.11,136.45,0,0
+GYRO.US,D,20130617,000000,137.25,137.25,135.26,136.45,0,0
+GYRO.US,D,20130618,000000,134.73,136.68,134.73,136.26,0,0
+GYRO.US,D,20130619,000000,135.77,136.45,134.8,135.32,0,0
+GYRO.US,D,20130620,000000,135.75,135.75,132.17,134.82,0,0
+GYRO.US,D,20130621,000000,135.43,135.55,132.78,135.55,0,0
+GYRO.US,D,20130624,000000,134.53,135.34,133.09,133.11,0,0
+GYRO.US,D,20130625,000000,134.45,134.72,132.19,134.72,0,0
+GYRO.US,D,20130626,000000,135.28,135.28,132.36,133.53,0,0
+GYRO.US,D,20130627,000000,135.41,135.68,133.21,134.8,0,0
+GYRO.US,D,20130628,000000,134.45,135.74,133.72,134.8,0,0
+GYRO.US,D,20130701,000000,135.55,135.66,133.03,134.99,0,0
+GYRO.US,D,20130702,000000,135.09,136.41,133.96,135.77,0,0
+GYRO.US,D,20130703,000000,134.99,137.41,134.99,136.69,0,0
+GYRO.US,D,20130705,000000,137.25,138.21,135.78,136.9,0,0
+GYRO.US,D,20130709,000000,136.81,136.81,134.87,135.28,0,0
+GYRO.US,D,20130710,000000,135.94,136.05,132.96,133.05,0,0
+GYRO.US,D,20130711,000000,133.64,133.83,130.96,132.36,0,0
+GYRO.US,D,20130712,000000,131.58,133.21,131.55,132.33,0,0
+GYRO.US,D,20130715,000000,132.6,134.22,131.86,132.89,0,0
+GYRO.US,D,20130716,000000,132.19,133.42,131.78,133.24,0,0
+GYRO.US,D,20130717,000000,133.86,134.62,133.33,133.5,0,0
+GYRO.US,D,20130718,000000,133.86,134.33,132.74,134.33,0,0
+GYRO.US,D,20130719,000000,133.86,133.91,132.26,133.13,0,0
+GYRO.US,D,20130722,000000,133.86,134.25,132.89,133.07,0,0
+GYRO.US,D,20130723,000000,133.66,133.76,132.74,133.17,0,0
+GYRO.US,D,20130724,000000,133.68,133.86,132.63,133.42,0,0
+GYRO.US,D,20130725,000000,133.3,133.49,132.78,132.85,0,0
+GYRO.US,D,20130726,000000,132.71,133.35,132.19,132.21,0,0
+GYRO.US,D,20130729,000000,133.25,133.25,132.49,132.49,0,0
+GYRO.US,D,20130730,000000,133.37,134.12,132.74,133.11,0,0
+GYRO.US,D,20130731,000000,133.11,133.33,132.74,133.05,0,0
+GYRO.US,D,20130801,000000,133.66,133.82,132.26,132.26,0,0
+GYRO.US,D,20130802,000000,132.6,133.66,132.55,133.49,0,0
+GYRO.US,D,20130805,000000,133.3,134.62,132.19,134.62,0,0
+GYRO.US,D,20130806,000000,134.06,134.72,133.17,134.14,0,0
+GYRO.US,D,20130807,000000,133.79,134.45,133.6,133.86,0,0
+GYRO.US,D,20130808,000000,134.4,134.4,133.61,133.68,0,0
+GYRO.US,D,20130809,000000,133.86,134.73,132.91,134.73,0,0
+GYRO.US,D,20130812,000000,133.86,134.14,133.4,133.54,0,0
+GYRO.US,D,20130813,000000,133.86,133.86,132.94,132.94,0,0
+GYRO.US,D,20130814,000000,133.53,133.53,132.68,132.89,0,0
+GYRO.US,D,20130815,000000,132.57,132.91,130.63,132.9,0,0
+GYRO.US,D,20130816,000000,132.21,135.49,132.21,134.97,0,0
+GYRO.US,D,20130819,000000,134.01,134.72,132.94,134.12,0,0
+GYRO.US,D,20130820,000000,134.75,135.75,133.33,134.53,0,0
+GYRO.US,D,20130821,000000,134.67,137.6,133.49,135.07,0,0
+GYRO.US,D,20130822,000000,134.53,135.75,133.94,134.91,0,0
+GYRO.US,D,20130823,000000,134.91,135.75,134.35,134.49,0,0
+GYRO.US,D,20130826,000000,134.43,134.8,132.94,133.5,0,0
+GYRO.US,D,20130827,000000,133.49,134.8,132.63,133.21,0,0
+GYRO.US,D,20130828,000000,133.92,134.8,132.69,133.21,0,0
+GYRO.US,D,20130829,000000,133.24,134.8,132.97,132.97,0,0
+GYRO.US,D,20130830,000000,134.33,135.47,132.84,133.68,0,0
+GYRO.US,D,20130903,000000,134.66,135.26,133.31,133.31,0,0
+GYRO.US,D,20130904,000000,134.01,134.53,132.79,133.98,0,0
+GYRO.US,D,20130905,000000,134.2,134.2,133.49,133.91,0,0
+GYRO.US,D,20130906,000000,133.81,135.36,133.81,134.93,0,0
+GYRO.US,D,20130909,000000,134.8,136.82,134.8,135.83,0,0
+GYRO.US,D,20130910,000000,135.15,135.75,134.8,134.84,0,0
+GYRO.US,D,20130911,000000,134.89,136.68,134.72,135.13,0,0
+GYRO.US,D,20130912,000000,136.11,136.11,133.53,133.53,0,0
+GYRO.US,D,20130913,000000,134.8,134.96,133.92,133.92,0,0
+GYRO.US,D,20130916,000000,147,150.9,141.36,144.33,0,0
+GYRO.US,D,20130917,000000,144.8,146.1,141.68,141.68,0,0
+GYRO.US,D,20130918,000000,141.5,141.5,137.69,141.39,0,0
+GYRO.US,D,20130919,000000,141.36,141.36,137.65,139.5,0,0
+GYRO.US,D,20130920,000000,139.52,141.39,139.47,141.39,0,0
+GYRO.US,D,20130923,000000,138.5,141,138.5,140.32,0,0
+GYRO.US,D,20130924,000000,139.52,140.45,139.35,139.52,0,0
+GYRO.US,D,20130925,000000,139.52,141.39,139.52,140.88,0,0
+GYRO.US,D,20130926,000000,140.94,140.94,139.95,140.74,0,0
+GYRO.US,D,20130927,000000,139.53,140.47,137.71,139.93,0,0
+GYRO.US,D,20130930,000000,139.52,141.98,139.52,141.22,0,0
+GYRO.US,D,20131001,000000,143.3,144.04,142.08,142.08,0,0
+GYRO.US,D,20131002,000000,143.23,146.09,143.21,143.83,0,0
+GYRO.US,D,20131003,000000,144.24,144.24,143.57,143.74,0,0
+GYRO.US,D,20131004,000000,143.3,144.4,143.21,144.4,0,0
+GYRO.US,D,20131007,000000,144.22,144.9,144.22,144.24,0,0
+GYRO.US,D,20131008,000000,144.11,144.24,142.37,143.25,0,0
+GYRO.US,D,20131009,000000,142.67,144.22,142.67,144.22,0,0
+GYRO.US,D,20131010,000000,144.61,144.61,143.33,143.64,0,0
+GYRO.US,D,20131011,000000,143.39,143.76,142.84,143.28,0,0
+GYRO.US,D,20131014,000000,143.16,143.28,143.1,143.28,0,0
+GYRO.US,D,20131015,000000,143.23,143.25,142.91,142.91,0,0
+GYRO.US,D,20131016,000000,143.18,143.25,142.84,143.15,0,0
+GYRO.US,D,20131017,000000,143.04,143.3,143.04,143.3,0,0
+GYRO.US,D,20131018,000000,143.2,143.2,142.88,142.91,0,0
+GYRO.US,D,20131021,000000,142.53,143.28,141.88,143.1,0,0
+GYRO.US,D,20131022,000000,143.2,144.55,139.88,141.17,0,0
+GYRO.US,D,20131023,000000,142.34,142.36,139.42,140.82,0,0
+GYRO.US,D,20131024,000000,139.71,141.42,137.65,138.77,0,0
+GYRO.US,D,20131025,000000,137.96,140.71,137.96,139.05,0,0
+GYRO.US,D,20131028,000000,139.52,140.61,138.58,140.18,0,0
+GYRO.US,D,20131029,000000,139.58,140.78,139.58,139.62,0,0
+GYRO.US,D,20131030,000000,137.5,139.9,137.36,139.47,0,0
+GYRO.US,D,20131031,000000,139.53,140.85,138.98,140.85,0,0
+GYRO.US,D,20131101,000000,140.95,143.28,140.47,141.42,0,0
+GYRO.US,D,20131104,000000,142.08,143.35,141.95,141.95,0,0
+GYRO.US,D,20131105,000000,142.27,143.28,139.92,141.02,0,0
+GYRO.US,D,20131106,000000,140.16,143.21,139.71,142.08,0,0
+GYRO.US,D,20131107,000000,142.82,142.84,139.99,141.67,0,0
+GYRO.US,D,20131108,000000,141.59,141.59,140.65,141.32,0,0
+GYRO.US,D,20131111,000000,139.62,141.22,139.62,140.9,0,0
+GYRO.US,D,20131112,000000,139.73,140.57,136.9,137.34,0,0
+GYRO.US,D,20131113,000000,136.9,137.23,135.94,136.68,0,0
+GYRO.US,D,20131114,000000,136.03,137.63,136.03,136.92,0,0
+GYRO.US,D,20131115,000000,136.31,137.01,135.45,136.58,0,0
+GYRO.US,D,20131118,000000,135.81,136.22,134.87,135.41,0,0
+GYRO.US,D,20131119,000000,136.07,136.07,135.28,135.28,0,0
+GYRO.US,D,20131120,000000,136.15,137.07,135.19,136.15,0,0
+GYRO.US,D,20131121,000000,136.51,136.51,135.28,135.77,0,0
+GYRO.US,D,20131122,000000,136.03,136.81,135.57,136.05,0,0
+GYRO.US,D,20131125,000000,137.27,137.63,136.01,136.31,0,0
+GYRO.US,D,20131126,000000,135.94,136.42,135.41,135.57,0,0
+GYRO.US,D,20131127,000000,136.14,136.69,135.66,136.03,0,0
+GYRO.US,D,20131129,000000,137.07,137.07,135.02,135.57,0,0
+GYRO.US,D,20131202,000000,136.9,137.63,135.91,136.6,0,0
+GYRO.US,D,20131203,000000,137.27,137.37,135.3,136.6,0,0
+GYRO.US,D,20131204,000000,137.25,137.25,135.07,135.75,0,0
+GYRO.US,D,20131205,000000,136.69,138.89,136.14,136.71,0,0
+GYRO.US,D,20131206,000000,137.54,139.52,137.54,139.49,0,0
+GYRO.US,D,20131209,000000,138.81,139.5,137.69,139.47,0,0
+GYRO.US,D,20131210,000000,138.66,139.52,138.58,138.58,0,0
+GYRO.US,D,20131211,000000,139.7,139.71,138.62,138.87,0,0
+GYRO.US,D,20131212,000000,139.52,139.58,138.05,138.05,0,0
+GYRO.US,D,20131213,000000,138.85,138.85,136.69,137.56,0,0
+GYRO.US,D,20131216,000000,138.24,139.05,137.44,137.91,0,0
+GYRO.US,D,20131217,000000,137.63,137.63,134.91,135.69,0,0
+GYRO.US,D,20131218,000000,135.75,135.91,135.38,135.57,0,0
+GYRO.US,D,20131219,000000,135.28,135.28,134.43,134.51,0,0
+GYRO.US,D,20131220,000000,134.14,136.69,133.13,136.69,0,0
+GYRO.US,D,20131223,000000,136.69,136.69,135.09,135.75,0,0
+GYRO.US,D,20131224,000000,135.75,138.58,135.75,136.98,0,0
+GYRO.US,D,20131226,000000,137.22,139.29,137.19,137.75,0,0
+GYRO.US,D,20131227,000000,133.86,135.74,129.71,129.71,0,0
+GYRO.US,D,20131230,000000,129.15,130.55,117.38,119.48,0,0
+GYRO.US,D,20131231,000000,94.845,103.92,84.815,86.729,744315,0
+GYRO.US,D,20140102,000000,78.128,87.001,77.787,81.129,236162,0
+GYRO.US,D,20140103,000000,78.467,78.467,73.008,73.626,153429,0
+GYRO.US,D,20140106,000000,67.895,68.778,53.224,53.906,233382,0
+GYRO.US,D,20140107,000000,49.47,56.635,48.105,53.36,118635,0
+GYRO.US,D,20140108,000000,52.882,57.932,52.882,56.635,38749,0
+GYRO.US,D,20140109,000000,58.546,60.933,56.908,60.455,47688,0
+GYRO.US,D,20140110,000000,60.388,61.276,57.044,58.614,29340,0
+GYRO.US,D,20140113,000000,57.044,57.317,54.86,55.27,21236,0
+GYRO.US,D,20140114,000000,54.655,55.338,47.287,51.995,48774,0
+GYRO.US,D,20140115,000000,51.176,51.654,49.47,50.904,15422,0
+GYRO.US,D,20140116,000000,49.675,50.494,48.652,49.812,13058,0
+GYRO.US,D,20140117,000000,51.176,51.176,48.992,49.197,5584,0
+GYRO.US,D,20140121,000000,49.88,51.108,48.242,48.652,11196,0
+GYRO.US,D,20140122,000000,48.72,50.084,48.583,49.06,7592,0
+GYRO.US,D,20140123,000000,49.06,49.88,49.06,49.539,8380,0
+GYRO.US,D,20140124,000000,49.539,49.88,48.105,48.72,8223,0
+GYRO.US,D,20140127,000000,49.129,50.084,48.174,48.72,4291,0
+GYRO.US,D,20140128,000000,48.378,48.447,46.741,46.946,11046,0
+GYRO.US,D,20140129,000000,47.56,48.447,46.059,46.4,5599,0
+GYRO.US,D,20140130,000000,47.355,47.355,44.83,45.512,4719,0
+GYRO.US,D,20140131,000000,44.42,45.377,44.352,44.762,3473,0
+GYRO.US,D,20140203,000000,44.694,46.741,42.715,42.715,4758,0
+GYRO.US,D,20140204,000000,42.647,43.533,41.145,41.418,9560,0
+GYRO.US,D,20140205,000000,41.555,42.237,40.94,41.691,5376,0
+GYRO.US,D,20140206,000000,41.828,43.192,41.351,41.555,2319,0
+GYRO.US,D,20140207,000000,41.282,42.305,41.282,42.305,2122,0
+GYRO.US,D,20140210,000000,41.623,42.988,41.555,41.965,2538,0
+GYRO.US,D,20140211,000000,42.035,46.264,42.035,44.217,8076,0
+GYRO.US,D,20140212,000000,44.489,44.489,42.647,42.715,1900,0
+GYRO.US,D,20140213,000000,42.237,44.284,41.282,43.944,2169,0
+GYRO.US,D,20140214,000000,44.217,46.059,43.807,45.512,3139,0
+GYRO.US,D,20140218,000000,44.83,49.948,44.83,47.218,7289,0
+GYRO.US,D,20140219,000000,47.629,49.3,45.512,45.922,6936,0
+GYRO.US,D,20140220,000000,45.038,47.355,45.038,46.468,1401,0
+GYRO.US,D,20140221,000000,45.991,46.468,45.172,45.377,1950,0
+GYRO.US,D,20140224,000000,45.309,45.374,43.602,43.67,1661,0
+GYRO.US,D,20140225,000000,43.534,44.209,42.647,42.783,1172,0
+GYRO.US,D,20140226,000000,41.965,43.261,41.829,42.783,1302,0
+GYRO.US,D,20140227,000000,43.056,43.67,42.715,43.329,2576,0
+GYRO.US,D,20140228,000000,43.336,43.616,42.715,42.715,3485,0
+GYRO.US,D,20140303,000000,42.852,45.376,42.169,43.807,4530,0
+GYRO.US,D,20140304,000000,45.237,45.512,43.193,44.626,2914,0
+GYRO.US,D,20140305,000000,43.332,44.351,43.329,44.217,1212,0
+GYRO.US,D,20140306,000000,43.465,45.24,43.125,43.125,2755,0
+GYRO.US,D,20140307,000000,43.261,44.217,42.988,44.217,377,0
+GYRO.US,D,20140310,000000,44.284,44.351,42.989,43.772,729,0
+GYRO.US,D,20140311,000000,43.33,44.694,43.33,44.217,2557,0
+GYRO.US,D,20140312,000000,44.217,45.035,43.671,44.012,1379,0
+GYRO.US,D,20140313,000000,44.182,45.221,43.67,44.012,3587,0
+GYRO.US,D,20140314,000000,44.899,45.103,43.67,44.094,3102,0
+GYRO.US,D,20140317,000000,44.012,44.96,43.67,43.67,1120,0
+GYRO.US,D,20140318,000000,43.67,45.035,43.329,43.602,2700,0
+GYRO.US,D,20140319,000000,43.397,44.284,43.397,44.284,213,0
+GYRO.US,D,20140320,000000,44.694,44.966,43.67,43.67,2622,0
+GYRO.US,D,20140321,000000,43.67,43.738,43.329,43.67,1653,0
+GYRO.US,D,20140324,000000,44.261,44.261,43.329,43.738,1832,0
+GYRO.US,D,20140325,000000,43.397,43.67,43.125,43.397,1131,0
+GYRO.US,D,20140326,000000,43.261,44.284,41.623,41.691,5057,0
+GYRO.US,D,20140327,000000,42.1,42.647,41.623,42.17,3554,0
+GYRO.US,D,20140328,000000,41.76,42.237,40.94,41.282,2426,0
+GYRO.US,D,20140331,000000,41.76,42.305,41.146,41.555,1280,0
+GYRO.US,D,20140401,000000,41.214,41.691,40.94,41.351,3371,0
+GYRO.US,D,20140402,000000,41.418,41.828,41.282,41.828,490,0
+GYRO.US,D,20140403,000000,41.282,41.828,40.94,41.214,7811,0
+GYRO.US,D,20140404,000000,40.94,41.216,40.395,40.464,4903,0
+GYRO.US,D,20140407,000000,40.258,40.464,40.122,40.326,804,0
+GYRO.US,D,20140408,000000,40.258,40.395,40.192,40.395,695,0
+GYRO.US,D,20140409,000000,40.6,41.351,40.592,40.592,1748,0
+GYRO.US,D,20140410,000000,40.326,40.94,40.326,40.326,1067,0
+GYRO.US,D,20140411,000000,40.6,40.872,40.326,40.326,2258,0
+GYRO.US,D,20140414,000000,40.326,40.326,39.576,39.712,2814,0
+GYRO.US,D,20140415,000000,40.258,40.258,39.644,39.644,1283,0
+GYRO.US,D,20140416,000000,39.644,39.652,39.644,39.652,339,0
+GYRO.US,D,20140417,000000,39.644,39.644,38.212,38.218,1753,0
+GYRO.US,D,20140421,000000,38.095,39.235,38.095,39.235,640,0
+GYRO.US,D,20140422,000000,38.894,39.16,38.556,39.16,1164,0
+GYRO.US,D,20140423,000000,39.167,39.167,38.423,38.552,147,0
+GYRO.US,D,20140424,000000,38.894,38.961,38.212,38.212,589,0
+GYRO.US,D,20140425,000000,38.212,38.28,37.939,38.006,411,0
+GYRO.US,D,20140428,000000,38.245,38.961,38.052,38.212,2803,0
+GYRO.US,D,20140429,000000,38.688,38.688,37.597,37.597,1469,0
+GYRO.US,D,20140430,000000,38.688,38.688,37.863,37.87,315,0
+GYRO.US,D,20140501,000000,37.87,38.825,37.597,38.825,1143,0
+GYRO.US,D,20140502,000000,37.597,38.28,36.369,36.574,2041,0
+GYRO.US,D,20140505,000000,36.847,37.46,36.505,36.574,1386,0
+GYRO.US,D,20140506,000000,36.505,36.505,35.277,35.413,3893,0
+GYRO.US,D,20140507,000000,35.345,35.427,34.391,34.391,2186,0
+GYRO.US,D,20140508,000000,34.461,35.823,34.459,34.937,2605,0
+GYRO.US,D,20140509,000000,35.005,35.141,34.391,34.937,1603,0
+GYRO.US,D,20140512,000000,34.458,35.14,34.391,34.391,2370,0
+GYRO.US,D,20140513,000000,34.466,35.822,34.458,34.595,5378,0
+GYRO.US,D,20140514,000000,34.595,35.823,34.391,34.731,1957,0
+GYRO.US,D,20140515,000000,35.482,35.482,34.458,34.595,117,0
+GYRO.US,D,20140516,000000,34.458,35.14,34.458,35.14,3158,0
+GYRO.US,D,20140519,000000,34.8,35.073,34.8,34.8,411,0
+GYRO.US,D,20140520,000000,34.595,34.632,34.458,34.458,232,0
+GYRO.US,D,20140521,000000,34.731,35.14,34.391,34.937,522,0
+GYRO.US,D,20140522,000000,34.461,34.641,34.461,34.595,209,0
+GYRO.US,D,20140523,000000,34.527,34.8,34.117,34.595,1863,0
+GYRO.US,D,20140527,000000,34.527,34.527,34.527,34.527,237,0
+GYRO.US,D,20140528,000000,34.527,34.595,34.527,34.595,304,0
+GYRO.US,D,20140529,000000,34.663,35.243,34.117,34.8,726,0
+GYRO.US,D,20140530,000000,35.407,35.407,34.527,34.595,149,0
+GYRO.US,D,20140602,000000,35.345,37.052,34.8,34.8,1957,0
+GYRO.US,D,20140603,000000,35.877,36.096,34.8,34.868,856,0
+GYRO.US,D,20140604,000000,35.073,35.209,34.937,35.209,777,0
+GYRO.US,D,20140605,000000,35.892,36.232,35.55,35.755,1493,0
+GYRO.US,D,20140606,000000,35.96,37.119,35.96,36.574,437,0
+GYRO.US,D,20140609,000000,37.392,38.143,35.823,35.823,1003,0
+GYRO.US,D,20140610,000000,37.734,37.87,36.437,36.437,601,0
+GYRO.US,D,20140612,000000,35.96,36.028,33.913,34.8,1946,0
+GYRO.US,D,20140613,000000,34.8,35.046,34.8,35.046,39,0
+GYRO.US,D,20140616,000000,35.209,35.482,34.8,34.8,366,0
+GYRO.US,D,20140617,000000,35.96,36.949,34.868,34.868,554,0
+GYRO.US,D,20140618,000000,35.892,35.96,35.005,35.482,464,0
+GYRO.US,D,20140619,000000,35.839,35.839,35.005,35.073,94,0
+GYRO.US,D,20140620,000000,35.005,36.165,34.8,36.165,1552,0
+GYRO.US,D,20140623,000000,36.232,36.232,34.868,35.277,568,0
+GYRO.US,D,20140624,000000,35.687,35.755,34.937,35.413,897,0
+GYRO.US,D,20140625,000000,35.619,36.028,35.619,36.028,37,0
+GYRO.US,D,20140626,000000,36.165,36.165,35.005,35.687,291,0
+GYRO.US,D,20140627,000000,35.073,35.236,34.937,34.937,2280,0
+GYRO.US,D,20140630,000000,35.345,36.143,34.937,35.005,952,0
+GYRO.US,D,20140701,000000,35.005,35.413,34.868,34.868,1077,0
+GYRO.US,D,20140702,000000,34.458,35.277,34.322,34.868,893,0
+GYRO.US,D,20140703,000000,34.458,35.822,34.458,34.868,695,0
+GYRO.US,D,20140707,000000,35.14,35.243,34.868,35.226,244,0
+GYRO.US,D,20140708,000000,34.937,34.937,31.514,34.657,4220,0
+GYRO.US,D,20140709,000000,34.186,34.458,34.186,34.458,2539,0
+GYRO.US,D,20140710,000000,33.435,34.391,33.23,33.366,1145,0
+GYRO.US,D,20140711,000000,33.504,34.391,33.504,34.322,980,0
+GYRO.US,D,20140714,000000,34.527,34.731,34.253,34.322,234,0
+GYRO.US,D,20140715,000000,36.165,36.165,33.783,34.663,821,0
+GYRO.US,D,20140716,000000,34.117,34.458,34.117,34.322,508,0
+GYRO.US,D,20140717,000000,34.117,34.527,33.776,34.2,1994,0
+GYRO.US,D,20140718,000000,34.117,36.096,33.98,34.853,629,0
+GYRO.US,D,20140721,000000,34.458,35.279,34.117,34.458,5132,0
+GYRO.US,D,20140722,000000,34.458,35.413,34.458,35.413,4673,0
+GYRO.US,D,20140723,000000,34.117,35.073,33.845,34.254,18486,0
+GYRO.US,D,20140724,000000,34.117,35.14,34.117,34.117,3462,0
+GYRO.US,D,20140725,000000,34.731,35.14,34.117,34.8,1841,0
+GYRO.US,D,20140728,000000,34.8,34.937,34.8,34.8,593,0
+GYRO.US,D,20140729,000000,35.14,35.14,34.8,34.868,541,0
+GYRO.US,D,20140730,000000,34.833,34.916,34.8,34.868,589,0
+GYRO.US,D,20140731,000000,34.999,34.999,34.458,34.506,253,0
+GYRO.US,D,20140801,000000,34.117,34.254,33.913,33.913,238,0
+GYRO.US,D,20140804,000000,34.048,34.527,33.845,34.527,795,0
+GYRO.US,D,20140805,000000,34.663,35.005,33.913,34.868,663,0
+GYRO.US,D,20140806,000000,33.98,34.786,33.776,33.776,1002,0
+GYRO.US,D,20140807,000000,33.845,33.913,33.845,33.913,104,0
+GYRO.US,D,20140808,000000,34.458,34.458,34.458,34.458,283,0
+GYRO.US,D,20140811,000000,35.462,35.462,34.117,34.254,710,0
+GYRO.US,D,20140812,000000,34.458,35.21,34.254,35.21,4363,0
+GYRO.US,D,20140813,000000,34.527,35.413,34.117,34.322,10886,0
+GYRO.US,D,20140814,000000,34.458,35.14,34.322,35.14,678,0
+GYRO.US,D,20140815,000000,34.391,35.14,34.391,34.731,1039,0
+GYRO.US,D,20140818,000000,34.391,34.391,34.048,34.048,1130,0
+GYRO.US,D,20140819,000000,34.458,34.997,33.776,34.731,472,0
+GYRO.US,D,20140820,000000,34.186,34.663,34.186,34.595,44,0
+GYRO.US,D,20140821,000000,34.458,34.458,33.845,33.98,875,0
+GYRO.US,D,20140822,000000,34.186,34.186,34.117,34.137,279,0
+GYRO.US,D,20140825,000000,34.527,34.527,33.98,34.117,442,0
+GYRO.US,D,20140826,000000,34.117,34.145,33.98,34.117,664,0
+GYRO.US,D,20140827,000000,34.115,34.254,34.115,34.254,428,0
+GYRO.US,D,20140828,000000,33.845,35.005,33.845,34.052,801,0
+GYRO.US,D,20140829,000000,33.845,34.527,33.845,34.527,146,0
+GYRO.US,D,20140902,000000,34.868,34.937,34.527,34.937,808,0
+GYRO.US,D,20140903,000000,34.595,35.482,34.458,35.482,2941,0
+GYRO.US,D,20140904,000000,35.14,36.165,34.595,35.619,1283,0
+GYRO.US,D,20140905,000000,35.823,36.778,35.005,36.437,146,0
+GYRO.US,D,20140908,000000,35.892,36.915,35.005,36.915,2973,0
+GYRO.US,D,20140909,000000,36.664,38.075,36.664,36.983,4954,0
+GYRO.US,D,20140910,000000,37.338,37.801,36.642,37.801,483,0
+GYRO.US,D,20140911,000000,37.529,37.529,36.028,36.778,197,0
+GYRO.US,D,20140915,000000,36.505,37.12,35.619,36.504,2298,0
+GYRO.US,D,20140916,000000,36.369,36.369,34.527,36.165,1277,0
+GYRO.US,D,20140917,000000,35.14,36.983,35.14,36.847,702,0
+GYRO.US,D,20140918,000000,37.46,37.46,34.8,35.687,2553,0
+GYRO.US,D,20140919,000000,35.823,36.165,35.14,36.096,1859,0
+GYRO.US,D,20140922,000000,36.165,36.847,35.619,36.505,1830,0
+GYRO.US,D,20140923,000000,35.14,36.165,35.14,35.823,1790,0
+GYRO.US,D,20140924,000000,34.8,36.151,34.8,35.14,1080,0
+GYRO.US,D,20140925,000000,36.158,36.158,34.664,34.8,451,0
+GYRO.US,D,20140926,000000,34.322,34.395,34.321,34.391,1094,0
+GYRO.US,D,20140929,000000,35.413,35.413,31.934,33.845,340,0
+GYRO.US,D,20140930,000000,32.411,34.048,32.411,34.048,272,0
+GYRO.US,D,20141001,000000,35.96,35.96,32.07,32.488,354,0
+GYRO.US,D,20141002,000000,32.48,35.509,32.48,35.482,645,0
+GYRO.US,D,20141003,000000,32.889,33.98,32.753,33.353,426,0
+GYRO.US,D,20141006,000000,32.957,33.435,32.957,33.435,44,0
+GYRO.US,D,20141007,000000,32.957,33.435,32.889,33.435,259,0
+GYRO.US,D,20141008,000000,33.093,33.797,32.889,32.889,460,0
+GYRO.US,D,20141009,000000,32.957,33.225,32.957,32.957,98,0
+GYRO.US,D,20141010,000000,33.026,33.23,32.889,32.889,337,0
+GYRO.US,D,20141013,000000,32.889,33.093,31.458,32.344,871,0
+GYRO.US,D,20141014,000000,32.998,32.998,31.457,32.548,267,0
+GYRO.US,D,20141015,000000,33.572,34.117,31.457,31.525,743,0
+GYRO.US,D,20141016,000000,31.797,33.64,31.797,31.797,37,0
+GYRO.US,D,20141017,000000,31.865,33.572,31.865,31.865,259,0
+GYRO.US,D,20141020,000000,31.729,31.797,31.388,31.388,1094,0
+GYRO.US,D,20141021,000000,32.07,32.07,31.525,31.525,242,0
+GYRO.US,D,20141022,000000,31.593,31.593,31.047,31.319,321,0
+GYRO.US,D,20141023,000000,31.319,31.593,31.047,31.115,970,0
+GYRO.US,D,20141024,000000,31.183,31.183,31.069,31.121,277,0
+GYRO.US,D,20141027,000000,31.047,31.388,31.047,31.319,107,0
+GYRO.US,D,20141028,000000,31.115,33.366,31.115,31.593,274,0
+GYRO.US,D,20141029,000000,31.675,31.675,31.388,31.388,125,0
+GYRO.US,D,20141030,000000,31.388,31.389,31.388,31.388,470,0
+GYRO.US,D,20141031,000000,31.593,32.344,31.457,32.344,98,0
+GYRO.US,D,20141103,000000,31.865,31.865,31.592,31.592,245,0
+GYRO.US,D,20141104,000000,31.389,31.389,30.705,31.047,632,0
+GYRO.US,D,20141105,000000,30.774,30.774,29.887,30.023,972,0
+GYRO.US,D,20141106,000000,30.023,30.454,29.887,29.969,655,0
+GYRO.US,D,20141107,000000,30.023,31.797,29.545,30.975,2839,0
+GYRO.US,D,20141110,000000,29.813,29.813,29.478,29.478,98,0
+GYRO.US,D,20141112,000000,29.75,30.705,29.478,29.954,524,0
+GYRO.US,D,20141113,000000,30.365,31.183,30.365,31.183,65,0
+GYRO.US,D,20141114,000000,29,31.252,29,31.252,144,0
+GYRO.US,D,20141117,000000,30.535,30.535,28.181,30.535,51,0
+GYRO.US,D,20141118,000000,29,29,28.658,28.659,365,0
+GYRO.US,D,20141119,000000,28.932,30.279,28.932,29.136,181,0
+GYRO.US,D,20141120,000000,30.433,30.433,29.341,29.341,318,0
+GYRO.US,D,20141121,000000,28.932,29.954,28.932,29.136,330,0
+GYRO.US,D,20141124,000000,30.432,30.432,29.198,29.341,1774,0
+GYRO.US,D,20141125,000000,29.478,29.478,28.727,29.068,846,0
+GYRO.US,D,20141126,000000,28.734,28.734,28.727,28.727,128,0
+GYRO.US,D,20141128,000000,29.204,29.204,29.204,29.204,44,0
+GYRO.US,D,20141201,000000,29.136,29.683,27.908,27.908,1145,0
+GYRO.US,D,20141202,000000,28.795,28.795,27.909,28.046,588,0
+GYRO.US,D,20141203,000000,28.317,28.796,28.249,28.796,410,0
+GYRO.US,D,20141204,000000,28.385,28.727,28.114,28.385,1681,0
+GYRO.US,D,20141205,000000,28.317,28.727,28.114,28.114,991,0
+GYRO.US,D,20141208,000000,27.976,28.132,27.976,28.114,268,0
+GYRO.US,D,20141209,000000,28.114,28.567,27.976,28.437,2886,0
+GYRO.US,D,20141210,000000,28.656,28.658,27.954,28.236,2041,0
+GYRO.US,D,20141211,000000,28.114,28.727,28.114,28.114,1036,0
+GYRO.US,D,20141212,000000,28.114,28.385,28.114,28.385,288,0
+GYRO.US,D,20141215,000000,28.114,28.249,28.114,28.249,2626,0
+GYRO.US,D,20141216,000000,28.79,28.79,28.249,28.249,193,0
+GYRO.US,D,20141217,000000,28.317,29,28.317,28.522,735,0
+GYRO.US,D,20141218,000000,28.317,28.856,28.114,28.114,494,0
+GYRO.US,D,20141219,000000,28.114,28.385,26.953,26.953,3366,0
+GYRO.US,D,20141222,000000,27.157,27.84,27.157,27.362,1134,0
+GYRO.US,D,20141223,000000,27.635,27.635,27.362,27.431,1013,0
+GYRO.US,D,20141224,000000,27.437,28.249,27.437,28.249,366,0
+GYRO.US,D,20141226,000000,27.431,27.976,27.431,27.431,1131,0
+GYRO.US,D,20141229,000000,27.431,27.908,27.431,27.703,1145,0
+GYRO.US,D,20141230,000000,27.635,27.635,27.431,27.628,1333,0
+GYRO.US,D,20141231,000000,27.635,28.317,27.362,27.976,2379,0
+GYRO.US,D,20150102,000000,28.181,28.317,27.976,28.093,498,0
+GYRO.US,D,20150105,000000,27.498,27.498,27.498,27.498,15,0
+GYRO.US,D,20150106,000000,27.293,27.431,26.475,26.475,172,0
+GYRO.US,D,20150107,000000,26.339,26.953,26.339,26.953,209,0
+GYRO.US,D,20150108,000000,26.339,27.021,26.339,26.406,102,0
+GYRO.US,D,20150109,000000,27.362,27.362,27.352,27.352,37,0
+GYRO.US,D,20150112,000000,26.339,26.749,26.339,26.68,274,0
+GYRO.US,D,20150113,000000,26.611,27.226,26.611,26.611,377,0
+GYRO.US,D,20150114,000000,26.27,26.816,26.27,26.816,1651,0
+GYRO.US,D,20150115,000000,26.611,27.431,26.611,27.431,957,0
+GYRO.US,D,20150116,000000,26.763,27.976,26.763,27.152,208,0
+GYRO.US,D,20150120,000000,26.82,27.293,26.816,27.157,205,0
+GYRO.US,D,20150121,000000,28.045,28.181,28.045,28.181,279,0
+GYRO.US,D,20150122,000000,28.31,28.31,27.104,28.249,197,0
+GYRO.US,D,20150123,000000,28.317,28.317,28.317,28.317,44,0
+GYRO.US,D,20150126,000000,27.035,27.514,27.035,27.514,89,0
+GYRO.US,D,20150127,000000,27.021,27.021,27.021,27.021,102,0
+GYRO.US,D,20150129,000000,27.021,27.021,27.021,27.021,252,0
+GYRO.US,D,20150130,000000,27.021,28.249,27.021,28.249,172,0
+GYRO.US,D,20150202,000000,26.953,28.249,26.953,28.249,254,0
+GYRO.US,D,20150203,000000,26.611,26.749,25.928,25.928,502,0
+GYRO.US,D,20150204,000000,26.066,27.293,26.066,27.293,125,0
+GYRO.US,D,20150205,000000,25.997,26.611,25.928,26.611,225,0
+GYRO.US,D,20150206,000000,28.045,28.317,25.997,25.997,559,0
+GYRO.US,D,20150209,000000,26.868,28.045,26.868,27.088,84,0
+GYRO.US,D,20150210,000000,28.248,28.248,26.066,26.066,102,0
+GYRO.US,D,20150211,000000,26.406,26.816,26.339,26.816,187,0
+GYRO.US,D,20150212,000000,26.406,27.293,26.066,27.293,376,0
+GYRO.US,D,20150217,000000,26.339,26.339,26.202,26.27,621,0
+GYRO.US,D,20150218,000000,26.133,27.416,26.066,27.416,289,0
+GYRO.US,D,20150219,000000,28.658,28.658,26.912,26.912,333,0
+GYRO.US,D,20150223,000000,26.475,26.475,26.475,26.475,15,0
+GYRO.US,D,20150224,000000,26.406,26.406,26.27,26.27,66,0
+GYRO.US,D,20150225,000000,26.68,27.361,25.928,26.952,2147,0
+GYRO.US,D,20150226,000000,26.339,26.544,26.339,26.544,256,0
+GYRO.US,D,20150227,000000,27.157,27.226,26.544,26.544,88,0
+GYRO.US,D,20150302,000000,26.406,26.406,26.406,26.406,15,0
+GYRO.US,D,20150304,000000,26.749,26.749,26.749,26.749,73,0
+GYRO.US,D,20150305,000000,26.611,26.611,26.611,26.611,250,0
+GYRO.US,D,20150306,000000,26.611,26.885,26.611,26.611,542,0
+GYRO.US,D,20150309,000000,27.226,27.226,26.611,26.68,2638,0
+GYRO.US,D,20150310,000000,27.157,27.976,26.27,27.908,5496,0
+GYRO.US,D,20150311,000000,27.976,28.522,27.635,27.635,4719,0
+GYRO.US,D,20150312,000000,28.317,28.317,27.293,27.703,2037,0
+GYRO.US,D,20150313,000000,27.635,27.908,27.635,27.703,1921,0
+GYRO.US,D,20150316,000000,27.362,27.976,27.362,27.976,645,0
+GYRO.US,D,20150317,000000,27.498,27.908,27.498,27.567,455,0
+GYRO.US,D,20150318,000000,27.635,28.114,27.635,27.84,645,0
+GYRO.US,D,20150319,000000,27.84,28.045,27.84,28.045,44,0
+GYRO.US,D,20150320,000000,27.771,27.771,27.567,27.567,88,0
+GYRO.US,D,20150323,000000,27.567,27.567,27.226,27.567,176,0
+GYRO.US,D,20150324,000000,27.635,27.976,27.635,27.84,425,0
+GYRO.US,D,20150325,000000,27.567,27.567,27.567,27.567,15,0
+GYRO.US,D,20150327,000000,27.908,28.114,27.908,27.976,981,0
+GYRO.US,D,20150330,000000,27.976,28.114,27.976,27.976,937,0
+GYRO.US,D,20150331,000000,27.498,27.498,27.498,27.498,15,0
+GYRO.US,D,20150401,000000,27.703,27.976,27.703,27.976,250,0
+GYRO.US,D,20150402,000000,28.045,30.91,28.045,30.023,1817,0
+GYRO.US,D,20150407,000000,30.705,30.705,29.682,29.682,442,0
+GYRO.US,D,20150408,000000,30.023,30.092,30.023,30.023,322,0
+GYRO.US,D,20150409,000000,29.682,29.682,28.658,28.671,892,0
+GYRO.US,D,20150410,000000,28.658,28.658,28.658,28.658,73,0
+GYRO.US,D,20150413,000000,29.205,30.705,29.205,30.705,322,0
+GYRO.US,D,20150415,000000,30.365,30.705,30.365,30.699,897,0
+GYRO.US,D,20150416,000000,30.705,30.705,30.705,30.705,113,0
+GYRO.US,D,20150417,000000,30.636,30.636,29.887,30.569,73,0
+GYRO.US,D,20150420,000000,29.75,30.357,29.75,30.297,84,0
+GYRO.US,D,20150421,000000,30.705,30.705,29.989,29.989,212,0
+GYRO.US,D,20150422,000000,30.705,30.705,30.705,30.705,18,0
+GYRO.US,D,20150423,000000,29.682,29.818,29.682,29.818,88,0
+GYRO.US,D,20150424,000000,29.818,29.818,29,29,158,0
+GYRO.US,D,20150428,000000,30.365,31.046,28.317,29.818,18712,0
+GYRO.US,D,20150429,000000,32.344,32.344,30.228,31.047,1803,0
+GYRO.US,D,20150430,000000,31.729,33.572,31.729,33.572,4617,0
+GYRO.US,D,20150501,000000,33.572,33.776,32.411,33.366,3825,0
+GYRO.US,D,20150504,000000,26.611,26.816,24.292,24.905,22817,0
+GYRO.US,D,20150505,000000,24.428,24.428,22.176,22.381,3839,0
+GYRO.US,D,20150506,000000,22.654,23.541,22.654,22.705,637,0
+GYRO.US,D,20150507,000000,22.654,23.541,22.518,22.518,2116,0
+GYRO.US,D,20150508,000000,22.585,22.585,22.04,22.04,527,0
+GYRO.US,D,20150511,000000,22.176,22.176,21.425,21.63,1025,0
+GYRO.US,D,20150512,000000,21.221,21.767,20.471,20.948,1817,0
+GYRO.US,D,20150513,000000,21.154,21.221,21.154,21.154,470,0
+GYRO.US,D,20150514,000000,21.154,21.154,21.154,21.154,601,0
+GYRO.US,D,20150515,000000,21.154,21.159,21.154,21.159,191,0
+GYRO.US,D,20150518,000000,21.63,21.63,21.154,21.221,1352,0
+GYRO.US,D,20150519,000000,21.154,21.357,20.811,21.289,765,0
+GYRO.US,D,20150520,000000,20.811,21.289,20.471,21.289,1759,0
+GYRO.US,D,20150521,000000,20.948,20.948,20.811,20.811,102,0
+GYRO.US,D,20150522,000000,20.743,20.88,20.743,20.88,59,0
+GYRO.US,D,20150526,000000,20.471,21.085,20.471,21.085,795,0
+GYRO.US,D,20150527,000000,20.88,20.88,20.471,20.607,5964,0
+GYRO.US,D,20150528,000000,20.612,21.154,20.612,20.743,623,0
+GYRO.US,D,20150529,000000,21.085,21.085,20.607,20.811,2755,0
+GYRO.US,D,20150601,000000,20.594,20.852,20.538,20.675,687,0
+GYRO.US,D,20150602,000000,20.607,20.607,20.607,20.607,332,0
+GYRO.US,D,20150603,000000,20.538,20.675,20.538,20.538,850,0
+GYRO.US,D,20150604,000000,20.675,20.675,20.607,20.675,250,0
+GYRO.US,D,20150605,000000,20.675,21.016,20.675,20.811,59,0
+GYRO.US,D,20150608,000000,20.811,20.811,20.538,20.538,3724,0
+GYRO.US,D,20150609,000000,20.756,20.756,20.538,20.538,2826,0
+GYRO.US,D,20150610,000000,20.538,20.648,20.538,20.538,3810,0
+GYRO.US,D,20150611,000000,20.88,20.88,19.31,20.129,6217,0
+GYRO.US,D,20150612,000000,20.061,20.061,19.515,19.515,1657,0
+GYRO.US,D,20150615,000000,19.446,19.789,19.446,19.446,3048,0
+GYRO.US,D,20150616,000000,19.789,19.789,19.446,19.583,1745,0
+GYRO.US,D,20150617,000000,19.583,19.651,19.446,19.446,4075,0
+GYRO.US,D,20150618,000000,19.651,19.925,19.106,19.446,3737,0
+GYRO.US,D,20150619,000000,20.129,20.129,19.446,19.515,439,0
+GYRO.US,D,20150622,000000,19.515,20.471,19.515,20.129,1889,0
+GYRO.US,D,20150623,000000,20.129,20.566,20.129,20.566,1376,0
+GYRO.US,D,20150624,000000,20.811,20.811,20.743,20.811,455,0
+GYRO.US,D,20150625,000000,20.471,21.016,20.471,20.811,7592,0
+GYRO.US,D,20150626,000000,20.538,20.675,20.471,20.538,4690,0
+GYRO.US,D,20150629,000000,20.471,20.471,19.515,19.925,2594,0
+GYRO.US,D,20150630,000000,20.129,20.471,20.129,20.402,1324,0
+GYRO.US,D,20150701,000000,20.471,20.471,20.129,20.129,6640,0
+GYRO.US,D,20150702,000000,20.265,20.402,19.72,19.925,14830,0
+GYRO.US,D,20150706,000000,19.789,19.789,19.446,19.72,1113,0
+GYRO.US,D,20150707,000000,19.72,20.061,19.651,19.925,4763,0
+GYRO.US,D,20150708,000000,19.925,19.993,19.583,19.583,2345,0
+GYRO.US,D,20150709,000000,19.72,19.993,19.72,19.789,146,0
+GYRO.US,D,20150710,000000,19.925,20.061,19.651,19.925,439,0
+GYRO.US,D,20150713,000000,19.651,20.061,19.651,20.061,1259,0
+GYRO.US,D,20150714,000000,19.789,20.607,19.72,20.129,18580,0
+GYRO.US,D,20150715,000000,20.061,20.333,19.583,19.651,11679,0
+GYRO.US,D,20150716,000000,20.197,20.265,19.651,19.72,1861,0
+GYRO.US,D,20150717,000000,19.789,19.789,19.651,19.651,864,0
+GYRO.US,D,20150720,000000,19.925,19.925,19.651,19.651,2125,0
+GYRO.US,D,20150721,000000,19.72,19.856,19.651,19.651,688,0
+GYRO.US,D,20150722,000000,19.651,20.061,19.651,20.061,351,0
+GYRO.US,D,20150723,000000,19.856,19.856,19.651,19.651,307,0
+GYRO.US,D,20150724,000000,19.651,19.789,19.446,19.789,542,0
+GYRO.US,D,20150727,000000,19.446,19.72,19.446,19.72,2331,0
+GYRO.US,D,20150728,000000,19.651,19.789,19.651,19.72,1730,0
+GYRO.US,D,20150729,000000,19.515,19.583,19.446,19.515,1451,0
+GYRO.US,D,20150730,000000,19.446,19.789,19.446,19.72,4353,0
+GYRO.US,D,20150731,000000,19.651,19.651,19.446,19.446,366,0
+GYRO.US,D,20150803,000000,19.583,19.583,19.446,19.446,2378,0
+GYRO.US,D,20150804,000000,19.515,19.72,19.446,19.515,571,0
+GYRO.US,D,20150805,000000,19.651,19.789,19.651,19.789,59,0
+GYRO.US,D,20150806,000000,19.789,19.993,19.583,19.993,1174,0
+GYRO.US,D,20150807,000000,19.72,19.789,19.651,19.651,102,0
+GYRO.US,D,20150810,000000,19.789,19.789,19.446,19.515,688,0
+GYRO.US,D,20150811,000000,19.719,19.719,19.719,19.719,149,0
+GYRO.US,D,20150812,000000,19.72,19.72,19.446,19.446,4690,0
+GYRO.US,D,20150813,000000,19.515,19.515,19.515,19.515,3649,0
+GYRO.US,D,20150814,000000,19.515,19.856,19.515,19.72,1335,0
+GYRO.US,D,20150817,000000,19.515,19.856,19.446,19.651,673,0
+GYRO.US,D,20150818,000000,19.72,20.197,19.72,20.197,2462,0
+GYRO.US,D,20150819,000000,20.471,20.471,20.471,20.471,191,0
+GYRO.US,D,20150820,000000,20.402,20.88,19.583,19.651,5964,0
+GYRO.US,D,20150821,000000,19.789,19.856,19.242,19.446,19037,0
+GYRO.US,D,20150824,000000,19.789,19.789,18.969,19.379,185,0
+GYRO.US,D,20150825,000000,19.72,19.789,19.106,19.446,3018,0
+GYRO.US,D,20150826,000000,19.31,19.515,19.31,19.515,29,0
+GYRO.US,D,20150827,000000,19.379,19.379,19.379,19.379,15,0
+GYRO.US,D,20150828,000000,19.31,19.446,19.106,19.446,981,0
+GYRO.US,D,20150831,000000,18.901,19.379,18.901,19.106,615,0
+GYRO.US,D,20150901,000000,18.34,19.044,16.889,18.766,264772,0
+GYRO.US,D,20150902,000000,18.279,18.945,18.279,18.791,9911,0
+GYRO.US,D,20150903,000000,18.384,19.421,18.384,19.421,8745,0
+GYRO.US,D,20150904,000000,19.39,19.39,18.841,19.285,2591,0
+GYRO.US,D,20150908,000000,19.39,20.686,19.321,20.193,32550,0
+GYRO.US,D,20150909,000000,19.211,19.724,19.174,19.63,7611,0
+GYRO.US,D,20150910,000000,20.069,20.846,20.069,20.842,52200,0
+GYRO.US,D,20150911,000000,20.248,20.798,20.248,20.378,2752,0
+GYRO.US,D,20150914,000000,20.378,20.409,20.254,20.254,2591,0
+GYRO.US,D,20150915,000000,19.452,19.736,19.205,19.229,15385,0
+GYRO.US,D,20150916,000000,19.452,19.452,19.044,19.155,4696,0
+GYRO.US,D,20150917,000000,19.279,19.279,18.587,18.587,16863,0
+GYRO.US,D,20150918,000000,18.525,18.532,18.254,18.525,15709,0
+GYRO.US,D,20150921,000000,18.247,18.377,18.062,18.062,20567,0
+GYRO.US,D,20150922,000000,17.982,18.093,17.784,17.784,44048,0
+GYRO.US,D,20150923,000000,17.895,17.908,17.796,17.828,6869,0
+GYRO.US,D,20150924,000000,17.784,18.035,17.784,17.784,8617,0
+GYRO.US,D,20150925,000000,17.784,17.815,17.784,17.803,4372,0
+GYRO.US,D,20150928,000000,17.784,17.784,17.661,17.661,3142,0
+GYRO.US,D,20150929,000000,17.63,17.698,17.291,17.291,15222,0
+GYRO.US,D,20150930,000000,17.291,17.655,17.259,17.321,11013,0
+GYRO.US,D,20151001,000000,17.229,17.291,17.173,17.173,5829,0
+GYRO.US,D,20151002,000000,17.167,17.167,17.106,17.135,22186,0
+GYRO.US,D,20151005,000000,17.142,17.449,17.043,17.074,46655,0
+GYRO.US,D,20151006,000000,17.037,17.241,16.994,16.994,1781,0
+GYRO.US,D,20151007,000000,17.198,17.198,17.013,17.106,12955,0
+GYRO.US,D,20151008,000000,17.179,17.179,17.142,17.142,3239,0
+GYRO.US,D,20151009,000000,17.062,17.167,17.043,17.049,4696,0
+GYRO.US,D,20151012,000000,17.03,17.198,17.019,17.03,11668,0
+GYRO.US,D,20151013,000000,17.019,17.106,17.019,17.106,11013,0
+GYRO.US,D,20151014,000000,17.135,17.154,17.043,17.043,13117,0
+GYRO.US,D,20151015,000000,17.129,17.129,17.129,17.129,161,0
+GYRO.US,D,20151016,000000,17.291,17.291,17.055,17.055,4696,0
+GYRO.US,D,20151019,000000,17.043,17.129,17.013,17.019,5985,0
+GYRO.US,D,20151020,000000,17.278,17.278,17.013,17.013,2268,0
+GYRO.US,D,20151021,000000,17.013,17.272,17.013,17.272,2105,0
+GYRO.US,D,20151022,000000,17.142,17.142,16.987,16.987,4048,0
+GYRO.US,D,20151023,000000,17.074,17.074,16.926,16.926,6802,0
+GYRO.US,D,20151026,000000,16.92,17.093,16.92,17.062,2105,0
+GYRO.US,D,20151027,000000,16.864,16.895,16.858,16.895,1296,0
+GYRO.US,D,20151028,000000,16.889,16.975,16.889,16.963,3077,0
+GYRO.US,D,20151029,000000,16.882,16.975,16.673,16.716,13603,0
+GYRO.US,D,20151030,000000,16.673,16.963,16.673,16.673,8420,0
+GYRO.US,D,20151102,000000,16.617,16.975,16.617,16.963,1302,0
+GYRO.US,D,20151103,000000,16.957,16.957,16.957,16.957,324,0
+GYRO.US,D,20151104,000000,16.95,16.95,16.611,16.642,1680,0
+GYRO.US,D,20151105,000000,16.678,16.87,16.5,16.87,14737,0
+GYRO.US,D,20151106,000000,16.914,16.914,16.895,16.895,324,0
+GYRO.US,D,20151109,000000,16.5,16.569,16.493,16.55,1735,0
+GYRO.US,D,20151111,000000,16.506,16.666,16.506,16.666,648,0
+GYRO.US,D,20151112,000000,16.754,16.754,16.685,16.685,486,0
+GYRO.US,D,20151113,000000,16.5,16.5,16.493,16.493,486,0
+GYRO.US,D,20151116,000000,16.488,16.488,16.37,16.377,9878,0
+GYRO.US,D,20151117,000000,16.37,16.406,16.302,16.394,24615,0
+GYRO.US,D,20151118,000000,16.326,16.389,16.326,16.389,3077,0
+GYRO.US,D,20151119,000000,16.383,16.394,16.383,16.394,3400,0
+GYRO.US,D,20151120,000000,16.365,16.902,16.365,16.512,3725,0
+GYRO.US,D,20151123,000000,16.37,16.802,16.37,16.802,648,0
+GYRO.US,D,20151124,000000,16.84,16.982,16.84,16.889,6964,0
+GYRO.US,D,20151125,000000,16.365,16.846,16.365,16.846,1133,0
+GYRO.US,D,20151130,000000,16.53,16.673,16.525,16.525,10202,0
+GYRO.US,D,20151201,000000,16.661,16.673,16.525,16.605,9418,0
+GYRO.US,D,20151202,000000,16.586,16.613,16.457,16.482,15623,0
+GYRO.US,D,20151203,000000,16.5,16.518,16.488,16.518,2227,0
+GYRO.US,D,20151204,000000,16.482,16.482,16.482,16.482,486,0
+GYRO.US,D,20151207,000000,16.482,16.482,16.482,16.482,809,0
+GYRO.US,D,20151208,000000,16.488,16.605,16.488,16.58,6340,0
+GYRO.US,D,20151209,000000,16.314,16.512,16.314,16.482,1133,0
+GYRO.US,D,20151210,000000,16.475,16.482,16.475,16.475,3239,0
+GYRO.US,D,20151211,000000,16.365,16.469,16.284,16.365,8583,0
+GYRO.US,D,20151214,000000,16.365,16.365,16.191,16.308,5168,0
+GYRO.US,D,20151215,000000,16.191,16.246,16.191,16.221,10365,0
+GYRO.US,D,20151216,000000,16.21,16.265,16.055,16.179,7288,0
+GYRO.US,D,20151217,000000,16.018,16.018,15.722,15.846,21538,0
+GYRO.US,D,20151218,000000,15.84,15.87,15.684,15.691,15061,0
+GYRO.US,D,20151221,000000,15.684,15.789,15.499,15.499,16355,0
+GYRO.US,D,20151222,000000,15.499,15.623,15.45,15.469,3311,0
+GYRO.US,D,20151223,000000,15.487,15.746,15.469,15.746,11497,0
+GYRO.US,D,20151224,000000,15.666,15.746,15.666,15.746,591,0
+GYRO.US,D,20151228,000000,15.654,15.901,15.654,15.87,3218,0
+GYRO.US,D,20151229,000000,15.556,15.808,15.556,15.592,114339,0
+GYRO.US,D,20151230,000000,15.629,15.87,15.592,15.592,10124,0
+GYRO.US,D,20151231,000000,15.716,15.777,15.598,15.777,2764,0
+GYRO.US,D,20160104,000000,15.556,16.018,15.556,15.793,3325,0
+GYRO.US,D,20160105,000000,15.691,15.697,15.691,15.691,972,0
+GYRO.US,D,20160106,000000,15.684,16.5,15.679,16.406,10351,0
+GYRO.US,D,20160107,000000,16.274,16.424,16.221,16.365,8767,0
+GYRO.US,D,20160108,000000,16.21,16.518,16.21,16.518,836,0
+GYRO.US,D,20160112,000000,16.518,16.518,16.21,16.37,80071,0
+GYRO.US,D,20160113,000000,16.525,16.55,16.148,16.296,3546,0
+GYRO.US,D,20160114,000000,16.055,16.574,16.055,16.574,524,0
+GYRO.US,D,20160115,000000,16.141,16.493,16.141,16.488,905,0
+GYRO.US,D,20160119,000000,16.302,16.55,16.179,16.506,7288,0
+GYRO.US,D,20160120,000000,16.543,16.605,16.365,16.574,2063,0
+GYRO.US,D,20160121,000000,16.154,16.488,16.154,16.488,708,0
+GYRO.US,D,20160122,000000,16.163,16.163,16.163,16.163,161,0
+GYRO.US,D,20160125,000000,16.185,16.598,16.185,16.191,564,0
+GYRO.US,D,20160126,000000,16.55,16.55,16.512,16.512,486,0
+GYRO.US,D,20160129,000000,16.58,16.586,16.383,16.383,685,0
+GYRO.US,D,20160203,000000,16.285,16.285,16.253,16.253,3476,0
+GYRO.US,D,20160204,000000,16.259,16.259,16.259,16.259,1781,0
+GYRO.US,D,20160208,000000,16.198,16.426,16.191,16.191,1131,0
+GYRO.US,D,20160209,000000,16.198,16.198,16.191,16.191,782,0
+GYRO.US,D,20160211,000000,16.105,16.259,16.055,16.179,3981,0
+GYRO.US,D,20160212,000000,16.271,16.666,16.204,16.666,30816,0
+GYRO.US,D,20160216,000000,16.907,18.13,16.907,17.315,6009,0
+GYRO.US,D,20160217,000000,17.026,17.648,16.982,17.476,3996,0
+GYRO.US,D,20160218,000000,17.599,17.716,17.155,17.716,2752,0
+GYRO.US,D,20160219,000000,17.58,17.58,17.58,17.58,164,0
+GYRO.US,D,20160222,000000,17.81,17.828,17.661,17.704,8445,0
+GYRO.US,D,20160223,000000,17.677,17.704,17.673,17.704,2459,0
+GYRO.US,D,20160224,000000,17.81,17.834,17.766,17.766,10999,0
+GYRO.US,D,20160225,000000,17.691,17.691,17.691,17.691,1314,0
+GYRO.US,D,20160226,000000,17.691,17.691,17.691,17.691,161,0
+GYRO.US,D,20160229,000000,17.883,17.883,17.883,17.883,324,0
+GYRO.US,D,20160301,000000,17.89,17.89,17.707,17.71,1772,0
+GYRO.US,D,20160302,000000,17.661,17.661,17.589,17.661,4906,0
+GYRO.US,D,20160304,000000,17.89,18.13,17.563,17.723,9536,0
+GYRO.US,D,20160307,000000,17.618,17.618,17.618,17.618,190,0
+GYRO.US,D,20160308,000000,17.568,17.568,17.568,17.568,286,0
+GYRO.US,D,20160309,000000,17.688,17.691,17.679,17.691,1006,0
+GYRO.US,D,20160310,000000,17.644,17.644,17.644,17.644,360,0
+GYRO.US,D,20160311,000000,17.58,17.778,17.563,17.563,1094,0
+GYRO.US,D,20160314,000000,17.571,17.618,17.568,17.618,868,0
+GYRO.US,D,20160315,000000,17.563,17.563,17.563,17.563,291,0
+GYRO.US,D,20160316,000000,17.635,17.635,17.635,17.635,161,0
+GYRO.US,D,20160317,000000,17.597,17.902,17.563,17.902,1702,0
+GYRO.US,D,20160321,000000,17.784,17.908,17.784,17.908,6274,0
+GYRO.US,D,20160322,000000,17.669,17.673,17.669,17.673,1359,0
+GYRO.US,D,20160328,000000,17.655,17.902,17.655,17.902,486,0
+GYRO.US,D,20160330,000000,17.643,17.643,17.643,17.643,830,0
+GYRO.US,D,20160331,000000,17.643,17.643,16.642,16.642,15082,0
+GYRO.US,D,20160401,000000,16.982,16.982,16.923,16.982,2186,0
+GYRO.US,D,20160404,000000,16.982,17.538,16.982,17.135,2676,0
+GYRO.US,D,20160405,000000,17.067,17.067,17.067,17.067,244,0
+GYRO.US,D,20160413,000000,16.982,17.062,16.982,17.062,1296,0
+GYRO.US,D,20160414,000000,17.293,17.293,17.284,17.292,1943,0
+GYRO.US,D,20160419,000000,17.266,17.266,17.106,17.106,324,0
+GYRO.US,D,20160421,000000,17,17,16.982,16.982,1113,0
+GYRO.US,D,20160422,000000,17.032,17.032,17.032,17.032,324,0
+GYRO.US,D,20160426,000000,17.114,17.114,17.114,17.114,337,0
+GYRO.US,D,20160429,000000,17.043,17.135,17.043,17.135,2268,0
+GYRO.US,D,20160503,000000,17.167,17.167,17.167,17.167,1637,0
+GYRO.US,D,20160504,000000,17.113,17.179,17.106,17.167,3201,0
+GYRO.US,D,20160506,000000,17.252,17.291,17.215,17.215,5418,0
+GYRO.US,D,20160509,000000,17.445,17.547,17.291,17.433,8438,0
+GYRO.US,D,20160510,000000,17.302,17.352,17.291,17.352,4858,0
+GYRO.US,D,20160511,000000,17.074,17.284,17.074,17.284,1215,0
+GYRO.US,D,20160512,000000,17.135,17.291,17.135,17.291,4072,0
+GYRO.US,D,20160513,000000,17.156,17.294,17.156,17.291,3900,0
+GYRO.US,D,20160516,000000,17.352,17.574,17.291,17.568,1416,0
+GYRO.US,D,20160517,000000,17.302,17.458,17.302,17.458,651,0
+GYRO.US,D,20160518,000000,17.336,17.336,17.305,17.305,426,0
+GYRO.US,D,20160519,000000,17.297,17.426,17.297,17.426,1862,0
+GYRO.US,D,20160520,000000,17.297,17.426,17.291,17.426,1398,0
+GYRO.US,D,20160523,000000,17.308,17.308,17.308,17.308,226,0
+GYRO.US,D,20160526,000000,17.666,18.519,17.605,18.34,41680,0
+GYRO.US,D,20160527,000000,18.679,19.452,18.525,19.347,67610,0
+GYRO.US,D,20160531,000000,19.384,20.101,19.02,19.71,48144,0
+GYRO.US,D,20160601,000000,19.501,19.749,19.452,19.628,18677,0
+GYRO.US,D,20160602,000000,19.39,19.649,19.149,19.649,30790,0
+GYRO.US,D,20160603,000000,19.649,19.649,19.575,19.637,34915,0
+GYRO.US,D,20160606,000000,19.686,19.686,19.549,19.549,13688,0
+GYRO.US,D,20160607,000000,17.728,19.321,17.655,18.711,72499,0
+GYRO.US,D,20160608,000000,18.927,19.05,18.485,19.05,11750,0
+GYRO.US,D,20160609,000000,19.008,19.008,18.488,18.532,26304,0
+GYRO.US,D,20160610,000000,19.112,19.112,19.112,19.112,1018,0
+GYRO.US,D,20160613,000000,18.835,18.835,18.445,18.835,50216,0
+GYRO.US,D,20160614,000000,18.667,18.812,18.551,18.772,11859,0
+GYRO.US,D,20160615,000000,18.605,18.76,18.605,18.618,10347,0
+GYRO.US,D,20160616,000000,18.11,18.617,17.638,18.555,20069,0
+GYRO.US,D,20160617,000000,18.493,18.699,18.286,18.574,6562,0
+GYRO.US,D,20160620,000000,18.574,18.689,18.484,18.689,6402,0
+GYRO.US,D,20160621,000000,18.6,18.6,18.039,18.262,9931,0
+GYRO.US,D,20160622,000000,18.173,18.447,18.173,18.28,3240,0
+GYRO.US,D,20160623,000000,18.208,18.208,17.825,17.95,3231,0
+GYRO.US,D,20160624,000000,17.825,18.173,17.603,17.95,5330,0
+GYRO.US,D,20160627,000000,17.843,18.333,17.816,18.093,3828,0
+GYRO.US,D,20160628,000000,17.816,17.935,17.683,17.683,2506,0
+GYRO.US,D,20160629,000000,17.763,17.763,17.691,17.691,2433,0
+GYRO.US,D,20160630,000000,17.891,17.985,17.825,17.985,696,0
+GYRO.US,D,20160701,000000,17.878,17.878,17.683,17.683,1826,0
+GYRO.US,D,20160705,000000,17.683,17.728,17.683,17.728,319,0
+GYRO.US,D,20160706,000000,17.723,17.754,17.709,17.754,2358,0
+GYRO.US,D,20160707,000000,17.683,17.753,17.683,17.711,4837,0
+GYRO.US,D,20160708,000000,17.737,17.754,17.706,17.706,1696,0
+GYRO.US,D,20160711,000000,17.683,17.695,17.683,17.683,1861,0
+GYRO.US,D,20160712,000000,17.638,17.754,17.638,17.691,6154,0
+GYRO.US,D,20160713,000000,17.683,17.771,17.683,17.771,1320,0
+GYRO.US,D,20160714,000000,17.691,17.73,17.683,17.73,1543,0
+GYRO.US,D,20160715,000000,17.816,18.012,17.691,17.79,18590,0
+GYRO.US,D,20160718,000000,17.745,18.262,17.745,17.999,1703,0
+GYRO.US,D,20160719,000000,18.128,18.253,17.995,18.003,1343,0
+GYRO.US,D,20160720,000000,18.253,18.253,17.995,18.012,2465,0
+GYRO.US,D,20160721,000000,18.012,18.195,18.012,18.086,2727,0
+GYRO.US,D,20160722,000000,18.048,18.253,18.021,18.038,6647,0
+GYRO.US,D,20160725,000000,18.2,18.234,18.2,18.234,561,0
+GYRO.US,D,20160726,000000,18.057,18.244,18.038,18.038,2443,0
+GYRO.US,D,20160727,000000,18.038,18.235,18.038,18.235,1347,0
+GYRO.US,D,20160728,000000,18.048,18.114,18.038,18.114,1481,0
+GYRO.US,D,20160729,000000,18.083,18.083,18.083,18.083,673,0
+GYRO.US,D,20160801,000000,18.151,18.151,18.151,18.151,192,0
+GYRO.US,D,20160802,000000,18.048,18.057,17.995,18.038,2397,0
+GYRO.US,D,20160803,000000,18.262,18.262,18.021,18.021,786,0
+GYRO.US,D,20160805,000000,17.995,17.995,17.995,17.995,359,0
+GYRO.US,D,20160808,000000,18.083,18.235,18.057,18.208,561,0
+GYRO.US,D,20160809,000000,18.262,18.262,18.262,18.262,112,0
+GYRO.US,D,20160810,000000,18.003,18.003,18.003,18.003,112,0
+GYRO.US,D,20160815,000000,18.003,18.03,18.003,18.03,2037,0
+GYRO.US,D,20160816,000000,18.083,18.101,17.995,17.995,3586,0
+GYRO.US,D,20160818,000000,18.128,18.128,18.004,18.004,415,0
+GYRO.US,D,20160819,000000,17.995,17.995,17.995,17.995,224,0
+GYRO.US,D,20160822,000000,18.075,18.075,18.075,18.075,1684,0
+GYRO.US,D,20160823,000000,18.201,18.201,17.995,18.082,854,0
+GYRO.US,D,20160824,000000,18.007,18.021,17.771,17.771,11440,0
+GYRO.US,D,20160825,000000,18.226,18.253,18.173,18.173,337,0
+GYRO.US,D,20160829,000000,18.038,18.734,18.038,18.707,8602,0
+GYRO.US,D,20160830,000000,18.707,18.859,18.707,18.774,3033,0
+GYRO.US,D,20160831,000000,18.859,18.929,18.707,18.827,6765,0
+GYRO.US,D,20160901,000000,19.91,19.91,19.064,19.144,9746,0
+GYRO.US,D,20160902,000000,19.153,19.58,19.153,19.482,19026,0
+GYRO.US,D,20160906,000000,19.58,20.399,19.541,20.23,48726,0
+GYRO.US,D,20160907,000000,21.413,21.413,19.153,19.563,18745,0
+GYRO.US,D,20160908,000000,19.935,19.935,19.219,19.448,4145,0
+GYRO.US,D,20160909,000000,19.238,19.534,19.238,19.238,3168,0
+GYRO.US,D,20160912,000000,19.057,19.534,18.838,19.086,9505,0
+GYRO.US,D,20160913,000000,19.06,19.06,18.218,18.285,4760,0
+GYRO.US,D,20160914,000000,18.492,18.494,18.265,18.275,944,0
+GYRO.US,D,20160915,000000,18.323,18.638,18.313,18.313,1209,0
+GYRO.US,D,20160916,000000,18.358,18.393,18.275,18.313,2574,0
+GYRO.US,D,20160919,000000,18.265,18.599,18.265,18.265,4834,0
+GYRO.US,D,20160920,000000,18.488,18.625,17.646,18.123,9157,0
+GYRO.US,D,20160921,000000,18.52,18.52,18.017,18.056,8970,0
+GYRO.US,D,20160922,000000,17.674,18.017,17.645,17.822,7990,0
+GYRO.US,D,20160923,000000,17.951,18.22,17.836,17.836,944,0
+GYRO.US,D,20160926,000000,17.684,17.684,17.665,17.665,1208,0
+GYRO.US,D,20160928,000000,17.684,17.789,17.674,17.684,1887,0
+GYRO.US,D,20160930,000000,17.798,17.798,17.665,17.684,4781,0
+GYRO.US,D,20161003,000000,17.684,17.684,17.684,17.684,419,0
+GYRO.US,D,20161004,000000,17.665,18.023,17.665,17.665,2464,0
+GYRO.US,D,20161005,000000,17.693,17.693,17.693,17.693,315,0
+GYRO.US,D,20161006,000000,17.693,17.693,17.693,17.693,105,0
+GYRO.US,D,20161007,000000,17.922,17.922,17.665,17.693,1017,0
+GYRO.US,D,20161010,000000,17.729,18.109,17.703,17.703,3460,0
+GYRO.US,D,20161011,000000,17.777,17.934,17.693,17.693,1424,0
+GYRO.US,D,20161012,000000,17.741,17.931,17.674,17.674,524,0
+GYRO.US,D,20161013,000000,17.674,17.899,17.674,17.693,524,0
+GYRO.US,D,20161014,000000,17.722,17.895,17.722,17.722,419,0
+GYRO.US,D,20161017,000000,17.722,17.722,17.665,17.665,3671,0
+GYRO.US,D,20161018,000000,17.75,17.75,17.645,17.693,3252,0
+GYRO.US,D,20161019,000000,17.695,17.76,17.588,17.588,10904,0
+GYRO.US,D,20161020,000000,17.588,17.645,17.588,17.645,317,0
+GYRO.US,D,20161021,000000,17.985,17.985,17.617,17.617,429,0
+GYRO.US,D,20161024,000000,17.665,17.693,17.588,17.693,629,0
+GYRO.US,D,20161025,000000,17.665,17.802,17.665,17.802,355,0
+GYRO.US,D,20161026,000000,17.588,17.588,17.588,17.588,105,0
+GYRO.US,D,20161027,000000,17.617,17.741,17.588,17.588,535,0
+GYRO.US,D,20161028,000000,17.617,17.641,17.588,17.641,524,0
+GYRO.US,D,20161031,000000,17.607,17.645,17.598,17.615,2995,0
+GYRO.US,D,20161101,000000,17.598,17.804,17.588,17.588,3060,0
+GYRO.US,D,20161103,000000,17.598,17.598,17.588,17.588,1286,0
+GYRO.US,D,20161104,000000,17.598,17.598,17.598,17.598,200,0
+GYRO.US,D,20161107,000000,17.598,17.63,17.598,17.63,1618,0
+GYRO.US,D,20161108,000000,17.696,17.884,17.588,17.626,10241,0
+GYRO.US,D,20161109,000000,17.836,17.901,17.693,17.693,9901,0
+GYRO.US,D,20161110,000000,17.693,17.942,17.588,17.618,2911,0
+GYRO.US,D,20161111,000000,17.588,17.615,17.588,17.615,1485,0
+GYRO.US,D,20161114,000000,17.588,17.615,17.588,17.615,759,0
+GYRO.US,D,20161115,000000,17.645,17.645,17.588,17.598,826,0
+GYRO.US,D,20161116,000000,17.607,17.607,17.607,17.607,105,0
+GYRO.US,D,20161117,000000,17.626,17.626,17.626,17.626,210,0
+GYRO.US,D,20161118,000000,17.617,17.645,17.617,17.645,2182,0
+GYRO.US,D,20161121,000000,17.645,17.655,17.55,17.55,2361,0
+GYRO.US,D,20161122,000000,17.55,17.55,17.55,17.55,105,0
+GYRO.US,D,20161123,000000,17.55,17.775,17.55,17.775,2722,0
+GYRO.US,D,20161125,000000,17.598,17.598,17.598,17.598,309,0
+GYRO.US,D,20161129,000000,17.64,18.122,17.64,18.122,7198,0
+GYRO.US,D,20161130,000000,17.865,17.884,17.684,17.684,988,0
+GYRO.US,D,20161201,000000,17.693,17.693,17.55,17.55,1818,0
+GYRO.US,D,20161202,000000,17.645,17.758,17.598,17.598,2187,0
+GYRO.US,D,20161205,000000,17.598,17.617,17.55,17.55,1372,0
+GYRO.US,D,20161207,000000,17.579,17.579,17.55,17.55,4028,0
+GYRO.US,D,20161208,000000,17.563,17.563,17.563,17.563,210,0
+GYRO.US,D,20161213,000000,17.55,17.55,17.378,17.378,5729,0
+GYRO.US,D,20161214,000000,17.407,17.41,17.378,17.378,1672,0
+GYRO.US,D,20161216,000000,17.388,17.405,17.378,17.378,734,0
+GYRO.US,D,20161219,000000,17.388,17.451,17.378,17.378,4562,0
+GYRO.US,D,20161220,000000,17.378,17.417,17.378,17.382,1164,0
+GYRO.US,D,20161221,000000,17.378,17.388,17.359,17.377,4717,0
+GYRO.US,D,20161222,000000,17.359,17.359,17.321,17.321,749,0
+GYRO.US,D,20161223,000000,17.312,17.346,17.312,17.312,8900,0
+GYRO.US,D,20161228,000000,17.321,17.373,17.321,17.321,430,0
+GYRO.US,D,20161229,000000,17.385,17.385,17.385,17.385,909,0
+GYRO.US,D,20161230,000000,17.436,17.455,17.388,17.388,2079,0
+GYRO.US,D,20170103,000000,17.55,17.645,17.55,17.637,12417,0
+GYRO.US,D,20170104,000000,17.723,17.723,17.693,17.693,2097,0
+GYRO.US,D,20170106,000000,17.672,18.032,17.669,18.013,3390,0
+GYRO.US,D,20170109,000000,17.645,17.86,17.632,17.645,2198,0
+GYRO.US,D,20170110,000000,17.908,17.979,17.908,17.979,210,0
+GYRO.US,D,20170111,000000,17.743,17.743,17.743,17.743,221,0
+GYRO.US,D,20170112,000000,17.693,17.884,17.655,17.731,1468,0
+GYRO.US,D,20170113,000000,18.075,18.075,17.798,17.798,442,0
+GYRO.US,D,20170117,000000,17.674,17.913,17.674,17.674,3855,0
+GYRO.US,D,20170118,000000,17.741,17.741,17.569,17.693,5700,0
+GYRO.US,D,20170119,000000,17.765,17.765,17.693,17.765,830,0
+GYRO.US,D,20170120,000000,17.842,17.842,17.842,17.842,326,0
+GYRO.US,D,20170123,000000,17.693,17.845,17.693,17.76,9841,0
+GYRO.US,D,20170126,000000,17.693,17.84,17.693,17.84,240,0
+GYRO.US,D,20170127,000000,17.809,17.884,17.803,17.836,6060,0
+GYRO.US,D,20170130,000000,17.884,18.103,17.884,18.103,1511,0
+GYRO.US,D,20170131,000000,17.885,18.065,17.884,18.065,1575,0
+GYRO.US,D,20170201,000000,17.884,17.884,17.865,17.884,8517,0
+GYRO.US,D,20170206,000000,17.893,18.056,17.884,18.056,2603,0
+GYRO.US,D,20170207,000000,18.017,18.082,18.001,18.082,7015,0
+GYRO.US,D,20170209,000000,19.028,19.028,18.189,18.571,4024,0
+GYRO.US,D,20170210,000000,18.189,18.571,18.189,18.285,1860,0
+GYRO.US,D,20170213,000000,19.029,19.029,19.029,19.029,105,0
+GYRO.US,D,20170214,000000,18.227,18.227,18.227,18.227,325,0
+GYRO.US,D,20170215,000000,18.237,18.237,18.237,18.237,619,0
+GYRO.US,D,20170216,000000,18.79,19.009,18.79,19.009,374,0
+GYRO.US,D,20170217,000000,19.048,19.048,19.048,19.048,215,0
+GYRO.US,D,20170221,000000,19.219,19.763,19.219,19.763,556,0
+GYRO.US,D,20170222,000000,19.715,19.715,19.715,19.715,105,0
+GYRO.US,D,20170223,000000,19.76,19.763,19.668,19.668,558,0
+GYRO.US,D,20170224,000000,19.553,19.553,19.553,19.553,105,0
+GYRO.US,D,20170227,000000,19.095,19.534,19.086,19.534,1359,0
+GYRO.US,D,20170302,000000,19.725,19.725,19.725,19.725,105,0
+GYRO.US,D,20170303,000000,19.076,19.076,19.076,19.076,687,0
+GYRO.US,D,20170306,000000,19.076,19.164,19.076,19.143,670,0
+GYRO.US,D,20170307,000000,19.143,19.143,19.143,19.143,568,0
+GYRO.US,D,20170308,000000,19.324,19.324,19.076,19.076,405,0
+GYRO.US,D,20170310,000000,19.553,19.553,19.553,19.553,1019,0
+GYRO.US,D,20170313,000000,19.553,19.553,19.076,19.076,2305,0
+GYRO.US,D,20170314,000000,19.076,19.076,19.076,19.076,320,0
+GYRO.US,D,20170315,000000,19.505,19.505,19.124,19.124,818,0
+GYRO.US,D,20170316,000000,19.076,19.357,19.076,19.076,2893,0
+GYRO.US,D,20170317,000000,19.349,19.349,19.124,19.124,714,0
+GYRO.US,D,20170324,000000,19.076,19.076,19.076,19.076,302,0
+GYRO.US,D,20170327,000000,19.138,19.138,19.138,19.138,142,0
+GYRO.US,D,20170331,000000,19.496,19.763,19.496,19.763,1965,0
+GYRO.US,D,20170403,000000,19.753,19.753,19.563,19.563,330,0
+GYRO.US,D,20170404,000000,19.792,20.068,19.792,19.792,930,0
+GYRO.US,D,20170405,000000,20.03,20.03,19.792,20.03,2870,0
+GYRO.US,D,20170406,000000,20.497,20.497,20.078,20.097,941,0
+GYRO.US,D,20170407,000000,20.237,20.512,20.03,20.03,510,0
+GYRO.US,D,20170410,000000,20.03,20.268,20.03,20.03,570,0
+GYRO.US,D,20170411,000000,20.04,20.04,20.04,20.04,233,0
+GYRO.US,D,20170413,000000,20.04,20.04,20.04,20.04,182,0
+GYRO.US,D,20170419,000000,19.811,20.04,19.811,19.903,836,0
+GYRO.US,D,20170421,000000,19.677,19.677,19.648,19.648,815,0
+GYRO.US,D,20170424,000000,19.553,19.553,19.553,19.553,215,0
+GYRO.US,D,20170425,000000,19.706,19.949,19.629,19.629,1564,0
+GYRO.US,D,20170427,000000,19.553,19.572,19.553,19.572,443,0
+GYRO.US,D,20170428,000000,19.582,19.601,19.563,19.582,499,0
+GYRO.US,D,20170501,000000,19.636,19.74,19.429,19.429,6467,0
+GYRO.US,D,20170502,000000,19.505,19.792,19.458,19.792,3961,0
+GYRO.US,D,20170503,000000,19.839,19.839,19.839,19.839,418,0
+GYRO.US,D,20170504,000000,19.601,19.773,19.601,19.773,745,0
+GYRO.US,D,20170505,000000,20.159,20.159,19.792,19.792,2805,0
+GYRO.US,D,20170508,000000,19.794,19.83,19.792,19.792,587,0
+GYRO.US,D,20170509,000000,19.792,19.892,19.792,19.892,630,0
+GYRO.US,D,20170510,000000,20.265,20.268,19.996,20.26,2086,0
+GYRO.US,D,20170511,000000,20.23,20.316,20.23,20.316,1746,0
+GYRO.US,D,20170516,000000,20.316,20.422,19.867,19.867,991,0
+GYRO.US,D,20170522,000000,19.704,19.704,19.602,19.602,1258,0
+GYRO.US,D,20170525,000000,19.572,19.992,19.553,19.792,1602,0
+GYRO.US,D,20170526,000000,19.792,19.949,19.792,19.83,5314,0
+GYRO.US,D,20170531,000000,19.83,19.833,19.83,19.83,2806,0
+GYRO.US,D,20170601,000000,19.889,20.39,19.792,19.986,4359,0
+GYRO.US,D,20170602,000000,19.84,19.84,19.84,19.84,105,0
+GYRO.US,D,20170605,000000,19.877,19.877,19.83,19.83,210,0
+GYRO.US,D,20170606,000000,19.83,20.137,19.83,20.137,2202,0
+GYRO.US,D,20170607,000000,19.839,19.839,19.839,19.839,497,0
+GYRO.US,D,20170609,000000,19.858,19.858,19.858,19.858,261,0
+GYRO.US,D,20170613,000000,20.066,20.066,20.066,20.066,986,0
+GYRO.US,D,20170614,000000,20.125,20.125,20.096,20.096,622,0
+GYRO.US,D,20170616,000000,19.839,19.839,19.839,19.839,161,0
+GYRO.US,D,20170620,000000,19.839,20.421,19.839,20.268,1950,0
+GYRO.US,D,20170622,000000,20.249,20.65,20.249,20.65,5040,0
+GYRO.US,D,20170623,000000,19.79,20.484,19.79,20.25,2926,0
+GYRO.US,D,20170626,000000,20.26,20.26,20.25,20.25,289,0
+GYRO.US,D,20170627,000000,20.28,20.515,20.28,20.515,1460,0
+GYRO.US,D,20170628,000000,20.31,20.31,20.31,20.31,200,0
+GYRO.US,D,20170630,000000,20.5785,20.5785,20.49,20.5025,3600,0
+GYRO.US,D,20170703,000000,21,21,20.97,20.97,494,0
+GYRO.US,D,20170707,000000,20.23,20.23,20.23,20.23,266,0
+GYRO.US,D,20170710,000000,20.27,20.27,20.04,20.04,1029,0
+GYRO.US,D,20170712,000000,20.11,20.11,20.11,20.11,214,0
+GYRO.US,D,20170713,000000,20.2,20.2,20.2,20.2,100,0
+GYRO.US,D,20170717,000000,20.6,20.6,20.6,20.6,1500,0
+GYRO.US,D,20170718,000000,20.5206,20.6,20.5206,20.5992,710,0
+GYRO.US,D,20170719,000000,20.45,20.45,20.45,20.45,314,0
+GYRO.US,D,20170720,000000,20.3,20.3,20.0159,20.0159,323,0
+GYRO.US,D,20170721,000000,20.05,20.05,20.01,20.01,614,0
+GYRO.US,D,20170724,000000,20.499,20.5,20.21,20.3508,7150,0
+GYRO.US,D,20170725,000000,20.35,20.75,20.26,20.28,8257,0
+GYRO.US,D,20170726,000000,20.3,20.63,20.24,20.6,9037,0
+GYRO.US,D,20170727,000000,20.49,20.775,20.4,20.4,4440,0
+GYRO.US,D,20170731,000000,20.23,20.23,20.23,20.23,400,0
+GYRO.US,D,20170803,000000,20.2,20.2,20.15,20.15,500,0
+GYRO.US,D,20170804,000000,20.18,20.23,20.17,20.23,381,0
+GYRO.US,D,20170807,000000,20.2,20.2,20.2,20.2,167,0
+GYRO.US,D,20170808,000000,20.2508,20.2508,20.2,20.2,696,0
+GYRO.US,D,20170810,000000,20.15,20.15,20.15,20.15,131,0
+GYRO.US,D,20170814,000000,20.06,20.06,20.05,20.06,337,0
+GYRO.US,D,20170815,000000,20.01,20.45,20.01,20.45,1177,0
+GYRO.US,D,20170818,000000,20.4499,20.45,20.4499,20.45,1031,0
+GYRO.US,D,20170822,000000,20.2501,20.27,20.14,20.14,2900,0
+GYRO.US,D,20170824,000000,20.14,20.5,20.14,20.5,2010,0
+GYRO.US,D,20170828,000000,20.35,20.35,20.35,20.35,389,0
+GYRO.US,D,20170830,000000,20.1,20.25,20.01,20.0108,4085,0
+GYRO.US,D,20170831,000000,20.02,20.1075,20.01,20.01,5501,0
+GYRO.US,D,20170901,000000,20,20.45,20,20.25,5207,0
+GYRO.US,D,20170911,000000,20.02,20.38,20.02,20.38,1076,0
+GYRO.US,D,20170912,000000,20.2322,20.2322,20.2,20.2,1000,0
+GYRO.US,D,20170914,000000,20.07,20.07,20.07,20.07,100,0
+GYRO.US,D,20170920,000000,20.35,20.35,20.35,20.35,351,0
+GYRO.US,D,20170926,000000,20.74,20.94,20.74,20.91,2750,0
+GYRO.US,D,20170927,000000,20.87,20.91,20.87,20.91,200,0
+GYRO.US,D,20170928,000000,20.91,22.84,20.4978,21.88,3918,0
+GYRO.US,D,20170929,000000,21.7572,21.7572,21.7572,21.7572,130,0
+GYRO.US,D,20171002,000000,21.6774,21.7,21.676,21.676,2450,0
+GYRO.US,D,20171004,000000,21.5645,21.5645,21.5,21.5,794,0
+GYRO.US,D,20171006,000000,21.49,21.54,21.49,21.54,438,0
+GYRO.US,D,20171016,000000,21.4,21.4,21.4,21.4,769,0
+GYRO.US,D,20171023,000000,21.21,21.2569,21.21,21.2569,672,0
+GYRO.US,D,20171025,000000,21.19,21.21,21.19,21.21,337,0
+GYRO.US,D,20171026,000000,21.178,21.178,21.178,21.178,200,0
+GYRO.US,D,20171103,000000,21.2245,21.251,21.2,21.2099,7021,0
+GYRO.US,D,20171106,000000,21.12,21.2,21.1099,21.1099,938,0
+GYRO.US,D,20171107,000000,21.004,21.0446,21,21.001,947,0
+GYRO.US,D,20171108,000000,21.105,21.105,21.0025,21.0025,632,0
+GYRO.US,D,20171109,000000,21.0943,21.0943,21,21.06,610,0
+GYRO.US,D,20171110,000000,21,21,21,21,331,0
+GYRO.US,D,20171113,000000,20.8215,20.8215,20.8,20.8215,543,0
+GYRO.US,D,20171114,000000,21,21.9,21,21.6105,5378,0
+GYRO.US,D,20171115,000000,21.61,21.61,21.61,21.61,545,0
+GYRO.US,D,20171116,000000,21.58,21.58,21.58,21.58,100,0
+GYRO.US,D,20171120,000000,22.46,22.5539,22.4432,22.4432,2382,0
+GYRO.US,D,20171121,000000,22.51,22.51,21.18,21.18,942,0
+GYRO.US,D,20171122,000000,22.48,22.48,21.26,21.4028,688,0
+GYRO.US,D,20171127,000000,21.7888,21.7888,21.7888,21.7888,236,0
+GYRO.US,D,20171128,000000,21.5,21.5,21.27,21.27,1485,0
+GYRO.US,D,20171129,000000,21.88,21.88,21.18,21.18,1329,0
+GYRO.US,D,20171130,000000,21.25,21.46,21.25,21.46,563,0
+GYRO.US,D,20171204,000000,21.25,21.25,21.225,21.24,1095,0
+GYRO.US,D,20171206,000000,21.2,21.2,21.18,21.18,450,0
+GYRO.US,D,20171207,000000,21.18,21.18,21.18,21.18,791,0
+GYRO.US,D,20171212,000000,20.84,20.9642,20.8001,20.9642,1428,0
+GYRO.US,D,20171213,000000,20.8,20.8,20.8,20.8,188,0
+GYRO.US,D,20171214,000000,20.8,20.8,20.8,20.8,100,0
+GYRO.US,D,20171215,000000,20.8416,20.8416,20.8416,20.8416,226,0
+GYRO.US,D,20171221,000000,20.8,20.998,20.5,20.5,3307,0
+GYRO.US,D,20171222,000000,20.5,20.5,20.5,20.5,151,0
+GYRO.US,D,20171226,000000,20.29,20.29,20.25,20.25,836,0
+GYRO.US,D,20171227,000000,20.03,20.2,20.03,20.2,1723,0
+GYRO.US,D,20171228,000000,20.07,20.083,20.07,20.083,471,0
+GYRO.US,D,20180102,000000,20.1201,20.17,20.1201,20.17,294,0
+GYRO.US,D,20180104,000000,20.21,20.75,20.21,20.75,8667,0
+GYRO.US,D,20180105,000000,20.75,20.85,20.75,20.85,1253,0
+GYRO.US,D,20180108,000000,20.9,20.94,20.9,20.9,2414,0
+GYRO.US,D,20180112,000000,20.7501,20.7501,20.75,20.75,2686,0
+GYRO.US,D,20180116,000000,20.8,20.8,20.75,20.7882,5371,0
+GYRO.US,D,20180117,000000,20.9359,20.9359,20.9359,20.9359,101,0
+GYRO.US,D,20180125,000000,20.21,20.21,20.21,20.21,205,0
+GYRO.US,D,20180126,000000,20.44,20.922,20.2793,20.6925,6867,0
+GYRO.US,D,20180129,000000,20.2168,20.92,20.082,20.51,7743,0
+GYRO.US,D,20180130,000000,20.02,20.5792,20.02,20.5001,4223,0
+GYRO.US,D,20180201,000000,20.11,20.11,20.11,20.11,216,0
+GYRO.US,D,20180205,000000,19.8,19.8,19.8,19.8,101,0
+GYRO.US,D,20180208,000000,19.44,20.8,18.914,19.02,13235,0
+GYRO.US,D,20180209,000000,19.9,20.55,19.73,19.73,2449,0
+GYRO.US,D,20180220,000000,19.75,19.75,19.75,19.75,200,0
+GYRO.US,D,20180226,000000,20.61,20.61,19.2108,19.2108,12116,0
+GYRO.US,D,20180301,000000,19.75,19.8488,19.75,19.75,751,0
+GYRO.US,D,20180305,000000,19.85,19.9,19.85,19.9,655,0
+GYRO.US,D,20180307,000000,19.55,19.55,19.55,19.55,540,0
+GYRO.US,D,20180308,000000,19.5795,20.58,19.5795,20.1,10853,0
+GYRO.US,D,20180312,000000,20.0401,20.0401,20.0001,20.0001,237,0
+GYRO.US,D,20180313,000000,20.0566,20.0566,20.0566,20.0566,127,0
+GYRO.US,D,20180322,000000,20.25,20.25,20.25,20.25,230,0
+GYRO.US,D,20180323,000000,20.66,20.6699,20.66,20.6699,1984,0
+GYRO.US,D,20180329,000000,20.01,20.5,20.01,20.5,220,0
+GYRO.US,D,20180404,000000,20,20,20,20,315,0
+GYRO.US,D,20180405,000000,20,20.1696,20,20.06,846,0
+GYRO.US,D,20180406,000000,20.2,20.7,20.2,20.7,1739,0
+GYRO.US,D,20180409,000000,20.7,20.7414,20.7,20.7414,376,0
+GYRO.US,D,20180410,000000,20.5188,20.5188,20.1261,20.2199,1116,0
+GYRO.US,D,20180411,000000,20.22,20.7503,20.22,20.35,935,0
+GYRO.US,D,20180416,000000,20.525,20.525,20.525,20.525,181,0
+GYRO.US,D,20180417,000000,20.25,20.33,20.1698,20.33,2605,0
+GYRO.US,D,20180418,000000,20.6,20.9002,20.52,20.52,2576,0
+GYRO.US,D,20180419,000000,20.25,20.32,20.1634,20.32,2651,0
+GYRO.US,D,20180420,000000,20.8881,20.8881,20.7,20.7,3433,0
+GYRO.US,D,20180427,000000,20.8965,20.8965,20.8965,20.8965,651,0
+GYRO.US,D,20180503,000000,20.7414,20.7414,20.7414,20.7414,255,0
+GYRO.US,D,20180509,000000,20.975,21.085,20.975,21.085,231,0
+GYRO.US,D,20180511,000000,20.71,20.72,20.7,20.7,906,0
+GYRO.US,D,20180514,000000,20.9121,20.9121,20.8668,20.8668,2929,0
+GYRO.US,D,20180524,000000,20.7,20.9299,20.7,20.7,2347,0
+GYRO.US,D,20180529,000000,20.82,20.82,20.7,20.7401,1384,0
+GYRO.US,D,20180601,000000,20.2697,20.6,20.2622,20.6,4066,0
+GYRO.US,D,20180604,000000,21,21,20.53,20.5711,6850,0
+GYRO.US,D,20180606,000000,20.35,20.35,20.2497,20.25,1272,0
+GYRO.US,D,20180607,000000,20.0672,20.0672,20.06,20.06,4075,0
+GYRO.US,D,20180611,000000,20.3473,20.3473,20.3473,20.3473,120,0
+GYRO.US,D,20180613,000000,20.0827,20.0827,20.0827,20.0827,137,0
+GYRO.US,D,20180614,000000,19.15,19.67,18.9647,19.5027,1400,0
+GYRO.US,D,20180615,000000,18.94,19.73,18.94,19.4,1731,0
+GYRO.US,D,20180618,000000,19.85,20.2003,19.8,19.8,3453,0
+GYRO.US,D,20180619,000000,19.8,20.07,19.7455,19.98,2710,0
+GYRO.US,D,20180620,000000,20.0106,20.3,19.62,20.3,1944,0
+GYRO.US,D,20180625,000000,19.6428,20.1,19.3697,20.1,6102,0
+GYRO.US,D,20180626,000000,20.031,20.1603,19.7597,19.8499,3603,0
+GYRO.US,D,20180628,000000,20.335,20.35,20.1,20.35,1562,0
+GYRO.US,D,20180629,000000,19.91,20.7,19.67,20.7,1021,0
+GYRO.US,D,20180702,000000,20.7,20.7,20.3473,20.35,1802,0
+GYRO.US,D,20180706,000000,20.35,20.35,20.35,20.35,2472,0
+GYRO.US,D,20180709,000000,19.9312,20.29,19.8712,20.1403,2574,0
+GYRO.US,D,20180710,000000,20.1,20.1,19.9909,19.9909,1520,0
+GYRO.US,D,20180711,000000,19.95,19.98,19.95,19.98,517,0
+GYRO.US,D,20180713,000000,20.1,20.1,20.1,20.1,200,0
+GYRO.US,D,20180719,000000,20.1611,20.1611,20.1611,20.1611,775,0
+GYRO.US,D,20180720,000000,20.0055,20.0055,19.97,19.97,484,0
+GYRO.US,D,20180726,000000,19.97,20.2117,19.97,20.2117,969,0
+GYRO.US,D,20180727,000000,20.7,20.7,20.4,20.4,407,0
+GYRO.US,D,20180730,000000,20.6973,20.6973,20.6973,20.6973,124,0
+GYRO.US,D,20180802,000000,19.9899,20,19.9899,20,466,0
+GYRO.US,D,20180806,000000,20.66,20.73,20.66,20.7,909,0
+GYRO.US,D,20180808,000000,20.2298,21.16,20.224,21.16,2920,0
+GYRO.US,D,20180809,000000,20.7877,20.854,20.13,20.13,2220,0
+GYRO.US,D,20180810,000000,20.7,20.7,20.7,20.7,202,0
+GYRO.US,D,20180813,000000,20.2921,21.15,20.28,21.15,4402,0
+GYRO.US,D,20180814,000000,20.8548,21.1599,20.31,20.31,2309,0
+GYRO.US,D,20180816,000000,20.5124,20.5124,20.5124,20.5124,282,0
+GYRO.US,D,20180820,000000,20.4344,20.51,20.4344,20.51,538,0
+GYRO.US,D,20180827,000000,20.4015,20.41,20.33,20.41,904,0
+GYRO.US,D,20180828,000000,20.3001,20.35,20.3001,20.35,419,0
+GYRO.US,D,20180830,000000,20.3,20.3,20.3,20.3,162,0
+GYRO.US,D,20180831,000000,20.3,20.3,20.3,20.3,103,0
+GYRO.US,D,20180904,000000,20.4137,20.4137,20.3001,20.3001,671,0
+GYRO.US,D,20180906,000000,20.3001,20.4015,20.3001,20.33,1146,0
+GYRO.US,D,20180910,000000,20.3,20.558,20.3,20.558,3169,0
+GYRO.US,D,20180911,000000,20.3001,20.3001,20.3001,20.3001,624,0
+GYRO.US,D,20180913,000000,20.5,20.5,20.5,20.5,559,0
+GYRO.US,D,20180914,000000,21.1573,21.16,20.78,21.1007,854,0
+GYRO.US,D,20180917,000000,21,21.0292,21,21.0292,923,0
+GYRO.US,D,20180919,000000,20.3,20.3,20.3,20.3,300,0
+GYRO.US,D,20180920,000000,20.3501,20.51,20.3,20.51,2457,0
+GYRO.US,D,20180925,000000,20.5,20.5,20.2997,20.2997,870,0
+GYRO.US,D,20180926,000000,20.405,20.443,20.13,20.13,900,0
+GYRO.US,D,20180927,000000,20.35,20.35,20.2137,20.35,1600,0
+GYRO.US,D,20180928,000000,20.541,20.9,20.5,20.5,1872,0
+GYRO.US,D,20181004,000000,20.723,20.723,20.723,20.723,130,0
+GYRO.US,D,20181009,000000,20.74,20.74,20.34,20.449,680,0
+GYRO.US,D,20181010,000000,20.2005,20.2005,20.1,20.16,1862,0
+GYRO.US,D,20181011,000000,20.35,20.35,20.1687,20.1687,1358,0
+GYRO.US,D,20181015,000000,20.263,20.4615,20.263,20.4615,200,0
+GYRO.US,D,20181016,000000,20.4954,20.4954,20.4954,20.4954,111,0
+GYRO.US,D,20181018,000000,20.11,20.11,20.11,20.11,251,0
+GYRO.US,D,20181022,000000,20.1,20.1,20.1,20.1,112,0
+GYRO.US,D,20181023,000000,20.1,20.1,20.1,20.1,141,0
+GYRO.US,D,20181024,000000,20.14,20.14,20.14,20.14,124,0
+GYRO.US,D,20181029,000000,18.65,19.8,18.59,19.19,2200,0
+GYRO.US,D,20181030,000000,18.25,19.02,18.25,19.02,529,0
+GYRO.US,D,20181031,000000,19.21,20.25,19.11,19.53,8793,0
+GYRO.US,D,20181101,000000,19.29,19.3084,18,18.64,5265,0
+GYRO.US,D,20181102,000000,18.61,18.64,17.86,17.9,3938,0
+GYRO.US,D,20181105,000000,18.5,19.1742,18.3,18.3,5299,0
+GYRO.US,D,20181106,000000,18.07,18.26,17.9,18.2,860,0
+GYRO.US,D,20181107,000000,18.06,18.3,17.95,18.09,833,0
+GYRO.US,D,20181108,000000,18.36,18.45,18.26,18.45,603,0
+GYRO.US,D,20181109,000000,18.48,18.5,18.46,18.5,400,0
+GYRO.US,D,20181112,000000,17.99,17.99,17.99,17.99,351,0
+GYRO.US,D,20181126,000000,18,18,18,18,504,0
+GYRO.US,D,20181129,000000,18.4973,18.4973,18.4973,18.4973,430,0
+GYRO.US,D,20181210,000000,18,18.09,18,18.09,244,0
+GYRO.US,D,20181212,000000,18,18.01,18,18,1764,0
+GYRO.US,D,20181217,000000,18,18,18,18,207,0
+GYRO.US,D,20181220,000000,18,18,18,18,432,0
+GYRO.US,D,20181221,000000,18.03,18.3686,18.03,18.3686,500,0
+GYRO.US,D,20181226,000000,18.3461,18.3461,18.3461,18.3461,100,0
+GYRO.US,D,20181227,000000,18.03,18.3443,17.9,17.9,2399,0
+GYRO.US,D,20181228,000000,17.1971,17.7,16.76,16.76,1435,0
+GYRO.US,D,20181231,000000,18.0408,18.0408,17.2961,17.2961,1800,0
+GYRO.US,D,20190102,000000,17.9135,18.03,17.6073,17.88,1700,0
+GYRO.US,D,20190103,000000,18.4473,19.4167,17.6,18.05,4356,0
+GYRO.US,D,20190104,000000,18.1,18.5,17.75,18.38,2813,0
+GYRO.US,D,20190109,000000,19.15,19.15,19.15,19.15,387,0
+GYRO.US,D,20190110,000000,19,19,18.96,19,698,0
+GYRO.US,D,20190111,000000,18.26,18.26,18.26,18.26,113,0
+GYRO.US,D,20190114,000000,18.21,18.33,18.17,18.18,3331,0
+GYRO.US,D,20190115,000000,18.17,18.2408,18.17,18.2408,900,0
+GYRO.US,D,20190118,000000,18.7054,18.7054,18.7054,18.7054,550,0
+GYRO.US,D,20190128,000000,18.25,18.25,18.25,18.25,111,0
+GYRO.US,D,20190129,000000,18.1,18.1,17,18.01,7668,0
+GYRO.US,D,20190130,000000,17.54,17.54,17.54,17.54,205,0
+GYRO.US,D,20190131,000000,17.8,17.8,17.8,17.8,257,0
+GYRO.US,D,20190205,000000,17.82,17.86,17.82,17.82,1900,0
+GYRO.US,D,20190206,000000,18.6837,18.6837,18.6837,18.6837,600,0
+GYRO.US,D,20190208,000000,18.25,18.35,18,18,16071,0
+GYRO.US,D,20190213,000000,18.02,18.7098,18.02,18.15,1506,0
+GYRO.US,D,20190214,000000,18.3,19.476,18.3,19.476,1691,0
+GYRO.US,D,20190219,000000,18.6607,19.17,18.652,19.17,1910,0
+GYRO.US,D,20190220,000000,19,19.451,18.14,18.3,4852,0
+GYRO.US,D,20190221,000000,18.3,18.3,18.06,18.06,2626,0
+GYRO.US,D,20190225,000000,18.0827,18.32,18.0827,18.25,1830,0
+GYRO.US,D,20190226,000000,18.13,18.2127,18.08,18.21,1202,0
+GYRO.US,D,20190227,000000,18.3,18.3,18,18.0027,402,0
+GYRO.US,D,20190301,000000,18.3147,18.3147,18.3147,18.3147,426,0
+GYRO.US,D,20190304,000000,18.09,18.87,18.09,18.75,6790,0
+GYRO.US,D,20190305,000000,18.85,18.85,18.85,18.85,351,0
+GYRO.US,D,20190306,000000,19.89,19.89,19.784,19.784,1449,0
+GYRO.US,D,20190308,000000,20.1,20.2,19.89,20.1,2134,0
+GYRO.US,D,20190311,000000,20.375,20.375,20.375,20.375,220,0
+GYRO.US,D,20190312,000000,19.5,19.5,19.5,19.5,416,0
+GYRO.US,D,20190313,000000,20.1,20.22,20.1,20.22,1025,0
+GYRO.US,D,20190314,000000,19.5,19.5,19.5,19.5,194,0
+GYRO.US,D,20190315,000000,19.89,19.899,19.89,19.899,1000,0
+GYRO.US,D,20190325,000000,19.39,19.39,19.39,19.39,101,0
+GYRO.US,D,20190326,000000,19.39,19.39,19.39,19.39,963,0
+GYRO.US,D,20190327,000000,19.02,19.02,19.02,19.02,228,0
+GYRO.US,D,20190328,000000,18.363,18.363,18.363,18.363,545,0
+GYRO.US,D,20190329,000000,18.07,18.07,18,18,4300,0
+GYRO.US,D,20190402,000000,18.1001,18.1001,18.1001,18.1001,131,0
+GYRO.US,D,20190405,000000,18.4399,18.4399,18.4399,18.4399,1001,0
+GYRO.US,D,20190411,000000,18.2106,18.2106,18.2106,18.2106,218,0
+GYRO.US,D,20190425,000000,18.3799,18.75,18.3799,18.75,1088,0
+GYRO.US,D,20190430,000000,18.9999,18.9999,18.9999,18.9999,1548,0
+GYRO.US,D,20190506,000000,18.5,18.5,18.5,18.5,138,0
+GYRO.US,D,20190507,000000,18.5,18.5,18.5,18.5,131,0
+GYRO.US,D,20190508,000000,18.9,18.9,18.9,18.9,2042,0
+GYRO.US,D,20190510,000000,19.1,19.1,19.1,19.1,2196,0
+GYRO.US,D,20190514,000000,19.2894,19.2894,19.2894,19.2894,2608,0
+GYRO.US,D,20190515,000000,19.53,20.1,19.53,20.1,890,0
+GYRO.US,D,20190521,000000,20,20,19,19.5,6358,0
+GYRO.US,D,20190522,000000,19.55,19.7,19.55,19.7,3175,0
+GYRO.US,D,20190529,000000,18.5,18.7,18.5,18.7,3064,0
+GYRO.US,D,20190530,000000,19,19.11,19,19,2120,0
+GYRO.US,D,20190531,000000,18.9358,19.3,18.9358,19.0973,4037,0
+GYRO.US,D,20190603,000000,18.91,19.1,18.91,19.1,2692,0
+GYRO.US,D,20190605,000000,19.0499,19.3964,18.9973,18.9973,4516,0
+GYRO.US,D,20190606,000000,19.0499,19.1878,19,19.1,2871,0
+GYRO.US,D,20190610,000000,19.0999,19.1,19.099,19.1,3001,0
+GYRO.US,D,20190612,000000,18.25,18.25,18.16,18.16,1429,0
+GYRO.US,D,20190613,000000,18.49,18.49,18.49,18.49,414,0
+GYRO.US,D,20190620,000000,18.23,18.45,18.23,18.45,406,0
+GYRO.US,D,20190621,000000,18.7549,18.7549,18.7549,18.7549,100,0
+GYRO.US,D,20190625,000000,19.1,19.1,19.1,19.1,1080,0
+GYRO.US,D,20190626,000000,18.96,19.1,18.96,19.1,804,0
+GYRO.US,D,20190701,000000,18.44,18.44,18.44,18.44,500,0
+GYRO.US,D,20190711,000000,18.6089,18.6089,18.6089,18.6089,105,0
+GYRO.US,D,20190715,000000,19.1,19.1,19.1,19.1,107,0
+GYRO.US,D,20190724,000000,18.6156,18.6156,18.34,18.34,302,0
+GYRO.US,D,20190726,000000,18.33,18.495,18.33,18.33,4382,0
+GYRO.US,D,20190729,000000,18.3667,18.3667,18.3667,18.3667,1590,0
+GYRO.US,D,20190730,000000,18.33,18.4217,18.33,18.4217,746,0
+GYRO.US,D,20190807,000000,18.33,18.4217,18.01,18.01,4205,0
+GYRO.US,D,20190809,000000,17.55,17.55,17.5,17.5,505,0
+GYRO.US,D,20190813,000000,18.52,18.55,18.52,18.55,250,0
+GYRO.US,D,20190830,000000,19.1,19.1,18.75,18.9052,3849,0
+GYRO.US,D,20190903,000000,18.9814,19.95,18.862,19.455,6750,0
+GYRO.US,D,20190904,000000,19.13,19.34,19.07,19.33,1374,0
+GYRO.US,D,20190905,000000,19.7,19.7,19.7,19.7,293,0
+GYRO.US,D,20190909,000000,19.836,20,19.836,19.99,1510,0
+GYRO.US,D,20190911,000000,19.95,19.95,19.5975,19.5975,574,0
+GYRO.US,D,20190913,000000,19.8416,20,19.2,19.2,4147,0
+GYRO.US,D,20190916,000000,19.55,19.55,19.55,19.55,100,0
+GYRO.US,D,20191002,000000,20,20,19.66,19.66,501,0
+GYRO.US,D,20191016,000000,19.7042,19.7042,19.7042,19.7042,237,0
+GYRO.US,D,20191021,000000,19.9973,19.9973,19.9483,19.9483,253,0
+GYRO.US,D,20191105,000000,19.75,19.75,19.75,19.75,1492,0
+GYRO.US,D,20191107,000000,19.66,19.66,19.66,19.66,228,0
+GYRO.US,D,20191108,000000,19.75,19.75,19.64,19.64,2181,0
+GYRO.US,D,20191111,000000,19.2721,19.3033,19.2721,19.3033,723,0
+GYRO.US,D,20191115,000000,19.7,19.7,19.7,19.7,108,0
+GYRO.US,D,20191118,000000,19.25,19.25,19.25,19.25,107,0
+GYRO.US,D,20191206,000000,19.3027,19.3027,19.3027,19.3027,100,0
+GYRO.US,D,20191209,000000,19.4917,19.4917,19.4917,19.4917,101,0
+GYRO.US,D,20191213,000000,19.4015,19.45,19.345,19.3993,4621,0
+GYRO.US,D,20191216,000000,19.3961,19.4121,19.3961,19.4121,734,0
+GYRO.US,D,20191217,000000,19.3,19.3,19.3,19.3,3081,0
+GYRO.US,D,20191218,000000,18.8001,19.25,18.8001,19.25,930,0
+GYRO.US,D,20191219,000000,18.977,18.977,18.977,18.977,468,0
+GYRO.US,D,20191220,000000,18.9603,18.9603,18.8284,18.8284,1453,0
+GYRO.US,D,20191223,000000,18.7738,18.867,18.741,18.741,2056,0
+GYRO.US,D,20191226,000000,18.7427,18.7427,18.74,18.74,616,0
+GYRO.US,D,20191231,000000,18.7799,18.89,18.7799,18.85,7633,0
+GYRO.US,D,20200103,000000,18.79,18.79,18.77,18.77,606,0
+GYRO.US,D,20200106,000000,18.8815,18.8815,18.8815,18.8815,600,0
+GYRO.US,D,20200107,000000,19,19,18.76,18.76,626,0
+GYRO.US,D,20200109,000000,18.75,18.76,18.75,18.76,352,0
+GYRO.US,D,20200113,000000,19,19,19,19,200,0
+GYRO.US,D,20200116,000000,19,19,18.985,18.985,539,0
+GYRO.US,D,20200117,000000,19,19,19,19,209,0
+GYRO.US,D,20200121,000000,18.9985,18.9985,18.955,18.9626,646,0
+GYRO.US,D,20200128,000000,18.6667,18.6667,18.51,18.51,400,0
+GYRO.US,D,20200129,000000,18.605,18.61,18.51,18.54,1172,0
+GYRO.US,D,20200130,000000,18.5101,18.6358,18.51,18.5962,1297,0
+GYRO.US,D,20200204,000000,18.71,18.71,18.71,18.71,191,0
+GYRO.US,D,20200207,000000,18.71,18.71,18.71,18.71,237,0
+GYRO.US,D,20200210,000000,18.71,18.71,18.71,18.71,416,0
+GYRO.US,D,20200211,000000,18.71,18.71,18.71,18.71,497,0
+GYRO.US,D,20200219,000000,18.8172,18.85,18.7,18.75,2849,0
+GYRO.US,D,20200224,000000,18.775,18.8,18.775,18.8,218,0
+GYRO.US,D,20200226,000000,18.84,18.84,18.84,18.84,258,0
+GYRO.US,D,20200227,000000,18.8,18.825,18.7,18.7,762,0
+GYRO.US,D,20200228,000000,18.7,18.7,18.7,18.7,343,0
+GYRO.US,D,20200305,000000,18.5,18.51,18.5,18.51,842,0
+GYRO.US,D,20200309,000000,18.5,18.5925,18.5,18.5084,8409,0
+GYRO.US,D,20200312,000000,18.5,18.5,18.5,18.5,136,0
+GYRO.US,D,20200316,000000,18.5,18.5883,18.5,18.5883,3946,0
+GYRO.US,D,20200324,000000,15.45,15.45,14.95,14.95,315,0
+GYRO.US,D,20200325,000000,14.6629,14.95,14.6629,14.95,809,0
+GYRO.US,D,20200326,000000,14.7999,14.7999,14.31,14.31,400,0
+GYRO.US,D,20200327,000000,14.2,14.2,14.2,14.2,356,0
+GYRO.US,D,20200331,000000,14.6,14.6,14.6,14.6,249,0
+GYRO.US,D,20200408,000000,14.6,15,14.6,15,1751,0
+GYRO.US,D,20200409,000000,14.6,14.6,14.6,14.6,102,0
+GYRO.US,D,20200421,000000,15.76,15.76,15.76,15.76,100,0
+GYRO.US,D,20200427,000000,15.81,15.81,15.81,15.81,671,0
+GYRO.US,D,20200428,000000,17,17,17,17,518,0
+GYRO.US,D,20200504,000000,17.39,17.5,17.39,17.5,302,0
+GYRO.US,D,20200506,000000,16.06,16.09,16.04,16.04,948,0
+GYRO.US,D,20200527,000000,16.09,16.09,16.09,16.09,1289,0
+GYRO.US,D,20200529,000000,16.09,16.09,16.09,16.09,350,0
+GYRO.US,D,20200616,000000,17,17,17,17,300,0
+GYRO.US,D,20200622,000000,16.93,16.93,16.93,16.93,188,0
+GYRO.US,D,20200623,000000,16.71,16.955,16.5,16.71,1249,0
+GYRO.US,D,20200629,000000,16.5,16.5,16.5,16.5,217,0
+GYRO.US,D,20200701,000000,17.2,17.2,17.2,17.2,224,0
+GYRO.US,D,20200708,000000,16.26,16.26,16.26,16.26,118,0
+GYRO.US,D,20200709,000000,17.5,17.5,16.45,16.45,1371,0
+GYRO.US,D,20200722,000000,16.45,16.45,16.45,16.45,409,0
+GYRO.US,D,20200727,000000,17,17,17,17,400,0
+GYRO.US,D,20200731,000000,17,17.5,16.45,16.8079,36380,0
+GYRO.US,D,20200803,000000,17.5,17.5,17.5,17.5,811,0
+GYRO.US,D,20200804,000000,17.5,17.7473,17.5,17.7473,1392,0
+GYRO.US,D,20200820,000000,17.5,17.5,17.5,17.5,546,0
+GYRO.US,D,20200825,000000,17.2153,17.2153,17,17,717,0
+GYRO.US,D,20200826,000000,17.25,17.25,17,17,1018,0
+GYRO.US,D,20200827,000000,17.0392,17.0392,17,17.0001,643,0
+GYRO.US,D,20200828,000000,17.5,17.5,17.5,17.5,203,0
+GYRO.US,D,20200831,000000,17.01,17.01,17,17,691,0
+GYRO.US,D,20200902,000000,17,17.0073,17,17,2125,0
+GYRO.US,D,20200908,000000,16.9239,16.9239,16.9239,16.9239,207,0
+GYRO.US,D,20200915,000000,16.51,17.4889,16.51,17.4889,1709,0
+GYRO.US,D,20200921,000000,17.196,17.196,17.196,17.196,184,0
+GYRO.US,D,20201007,000000,16.51,16.51,16.51,16.51,255,0
+GYRO.US,D,20201008,000000,17.45,17.45,17.45,17.45,109,0
+GYRO.US,D,20201012,000000,16.51,16.54,16.51,16.54,518,0
+GYRO.US,D,20201014,000000,17.005,17.005,17.005,17.005,204,0
+GYRO.US,D,20201027,000000,17.05,17.05,17.05,17.05,271,0
+GYRO.US,D,20201029,000000,17.5,17.5,17.45,17.45,698,0
+GYRO.US,D,20201112,000000,16.62,16.62,16.62,16.62,124,0
+GYRO.US,D,20201113,000000,16.65,16.65,16.62,16.62,258,0
+GYRO.US,D,20201120,000000,16.7729,16.7729,16.7729,16.7729,558,0
+GYRO.US,D,20201127,000000,16.62,17,16.62,17,1512,0
+GYRO.US,D,20201201,000000,16.62,16.62,16.62,16.62,446,0
+GYRO.US,D,20201208,000000,16.62,16.62,16.62,16.62,141,0
+GYRO.US,D,20201211,000000,16.62,17,16.62,17,2852,0
+GYRO.US,D,20201215,000000,16.6,16.6,16.6,16.6,411,0
+GYRO.US,D,20201217,000000,16.5,16.5,16.3847,16.5,3336,0
+GYRO.US,D,20201218,000000,16.3713,16.3713,16.3713,16.3713,113,0
+GYRO.US,D,20201221,000000,16.2,16.2,16.2,16.2,1008,0
+GYRO.US,D,20201222,000000,16.95,16.95,16.95,16.95,169,0
+GYRO.US,D,20201223,000000,16.58,16.58,16.58,16.58,157,0
+GYRO.US,D,20201228,000000,16.22,16.3,16.2,16.25,3406,0
+GYRO.US,D,20201229,000000,16.25,16.25,16.25,16.25,302,0
+GYRO.US,D,20210108,000000,16.8795,16.8795,16.8795,16.8795,1000,0
+GYRO.US,D,20210112,000000,16.96,17,16.96,17,594,0
+GYRO.US,D,20210113,000000,16.99,17,16.96,17,312,0
+GYRO.US,D,20210115,000000,16.45,16.45,16.45,16.45,275,0
+GYRO.US,D,20210120,000000,16.8449,16.8449,16.8449,16.8449,118,0
+GYRO.US,D,20210121,000000,16.95,16.95,16.95,16.95,160,0
+GYRO.US,D,20210125,000000,16.66,16.66,16.66,16.66,203,0
+GYRO.US,D,20210126,000000,16.67,16.67,16.67,16.67,174,0
+GYRO.US,D,20210128,000000,16.75,16.75,16.75,16.75,116,0
+GYRO.US,D,20210205,000000,16.83,17,16.71,17,635,0
+GYRO.US,D,20210212,000000,16.71,16.71,16.71,16.71,374,0
+GYRO.US,D,20210216,000000,16.7,16.7,16.7,16.7,574,0
+GYRO.US,D,20210226,000000,16.4187,16.5825,16.4187,16.5,4980,0
+GYRO.US,D,20210301,000000,16.42,16.45,16.4,16.45,5439,0
+GYRO.US,D,20210317,000000,16.1,16.45,16.1,16.45,5041,0
+GYRO.US,D,20210322,000000,16.1,16.5,16.1,16.5,3693,0
+GYRO.US,D,20210323,000000,16.1282,16.1282,16.1282,16.1282,931,0
+GYRO.US,D,20210326,000000,16.175,16.23,16.1,16.1,645,0
+GYRO.US,D,20210329,000000,16.01,16.01,15.5,15.75,8407,0
+GYRO.US,D,20210330,000000,15.0101,15.1061,15.0101,15.1061,337,0
+GYRO.US,D,20210331,000000,15.75,16.52,15.36,15.36,4481,0
+GYRO.US,D,20210405,000000,14.16,16.19,14.16,15.0002,2804,0
+GYRO.US,D,20210406,000000,16.9,16.975,16.9,16.975,1172,0
+GYRO.US,D,20210407,000000,17,17,15.3,15.6,1014,0
+GYRO.US,D,20210408,000000,16.19,16.19,15.75,15.78,806,0
+GYRO.US,D,20210409,000000,15.2,17.1,15.2,17.1,3870,0
+GYRO.US,D,20210412,000000,17.1,17.5,16.5,16.5,2654,0
+GYRO.US,D,20210413,000000,17,17.5,15.25,15.5507,25191,0
+GYRO.US,D,20210414,000000,15.19,15.19,14.73,14.89,13628,0
+GYRO.US,D,20210416,000000,14.71,14.91,14.71,14.76,974,0
+GYRO.US,D,20210419,000000,13.7001,14.2536,13.7001,14.2536,408,0
+GYRO.US,D,20210421,000000,14.9,15.5,13.95,14.05,3040,0
+GYRO.US,D,20210422,000000,13.6,13.64,13.4,13.4,966,0
+GYRO.US,D,20210423,000000,13.4,13.4,13,13.39,1910,0
+GYRO.US,D,20210426,000000,13.4,14.74,13.4,14,3258,0
+GYRO.US,D,20210430,000000,12,12,12,12,397,0
+GYRO.US,D,20210503,000000,13.75,13.75,13.75,13.75,2406,0
+GYRO.US,D,20210504,000000,13.75,13.75,13.75,13.75,1029,0
+GYRO.US,D,20210505,000000,13.0218,13.0218,13.0218,13.0218,265,0
+GYRO.US,D,20210506,000000,13.02,13.605,13.02,13.475,3441,0
+GYRO.US,D,20210507,000000,13.3,13.98,13.25,13.26,2951,0
+GYRO.US,D,20210510,000000,13.26,13.585,13.26,13.3901,1717,0
+GYRO.US,D,20210511,000000,13.75,13.75,13.0201,13.0569,6039,0
+GYRO.US,D,20210512,000000,13.21,13.21,12.97,12.97,3643,0
+GYRO.US,D,20210513,000000,13.1,13.35,12.6,13.05,22682,0
+GYRO.US,D,20210517,000000,12.55,13.7895,12.55,13.7895,748,0
+GYRO.US,D,20210518,000000,13.15,13.15,13.15,13.15,142,0
+GYRO.US,D,20210525,000000,13,13,13,13,118,0
+GYRO.US,D,20210527,000000,12.51,12.51,12.5,12.5,588,0
+GYRO.US,D,20210604,000000,12.6121,12.6244,11.7841,12.245,4719,0
+GYRO.US,D,20210607,000000,11.659,11.7099,11.5001,11.5001,2747,0
+GYRO.US,D,20210608,000000,11.51,12.6273,11.51,12.62,5476,0
+GYRO.US,D,20210609,000000,13.88,13.88,13.84,13.84,838,0
+GYRO.US,D,20210610,000000,12.85,13.35,12.8432,13.0359,5731,0
+GYRO.US,D,20210611,000000,12.8,13.314,12.7942,13.2767,5532,0
+GYRO.US,D,20210614,000000,14,14,13.145,13.5366,4322,0
+GYRO.US,D,20210616,000000,13.2,13.2749,13.2,13.2749,1492,0
+GYRO.US,D,20210617,000000,13.7473,13.7473,13.7473,13.7473,119,0
+GYRO.US,D,20210621,000000,13.65,13.65,13.65,13.65,173,0
+GYRO.US,D,20210622,000000,13.0172,13.0172,12.9925,12.9925,1230,0
+GYRO.US,D,20210624,000000,13.9,13.9,13.9,13.9,223,0
+GYRO.US,D,20210628,000000,13.4,13.4,13.4,13.4,213,0
+GYRO.US,D,20210629,000000,13.4027,13.4027,13.4,13.4,494,0
+GYRO.US,D,20210630,000000,13.325,13.325,13.325,13.325,387,0
+GYRO.US,D,20210701,000000,13.4,13.4,13.4,13.4,500,0
+GYRO.US,D,20210707,000000,13.25,13.25,13.25,13.25,100,0
+GYRO.US,D,20210712,000000,13.535,13.535,13.535,13.535,206,0
+GYRO.US,D,20210715,000000,13.25,13.25,13.25,13.25,171,0
+GYRO.US,D,20210716,000000,13.25,13.25,13.25,13.25,323,0
+GYRO.US,D,20210719,000000,12.95,12.95,12.9,12.9,323,0
+GYRO.US,D,20210723,000000,12.91,12.91,12.91,12.91,100,0
+GYRO.US,D,20210805,000000,12.55,12.69,12.55,12.69,376,0
+GYRO.US,D,20210806,000000,12,12,12,12,179,0
+GYRO.US,D,20210809,000000,13,13.0122,13,13.0122,1501,0
+GYRO.US,D,20210811,000000,12.75,13.01,12.75,13.01,1524,0
+GYRO.US,D,20210825,000000,12.75,12.75,12.74,12.75,5168,0
+GYRO.US,D,20210826,000000,12.7501,13.38,12.75,13.37,1905,0
+GYRO.US,D,20210827,000000,12.99,13.955,12.3,13,40108,0
+GYRO.US,D,20210830,000000,13,13.5,13,13.25,6801,0
+GYRO.US,D,20210831,000000,13.25,13.25,13.25,13.25,641,0
+GYRO.US,D,20210903,000000,13,13.25,13,13.25,31778,0
+GYRO.US,D,20210909,000000,13.02,13.02,13.02,13.02,118,0
+GYRO.US,D,20210910,000000,13,13.0808,13,13.0808,3111,0
+GYRO.US,D,20210916,000000,13,13,13,13,700,0
+GYRO.US,D,20210921,000000,13,13,13,13,101,0
+GYRO.US,D,20210922,000000,13.25,13.25,13.25,13.25,269,0
+GYRO.US,D,20210923,000000,13.24,13.5,13.24,13.5,592,0
+GYRO.US,D,20210927,000000,13.49,13.49,13.49,13.49,128,0
+GYRO.US,D,20211001,000000,13.49,13.5,13.347,13.5,3001,0
+GYRO.US,D,20211004,000000,13.1441,13.2789,13.1441,13.2789,276,0
+GYRO.US,D,20211006,000000,13.365,13.365,13.365,13.365,362,0
+GYRO.US,D,20211014,000000,13.2,13.2,13.105,13.1971,6100,0
+GYRO.US,D,20211019,000000,12.76,13.1,12.5,12.8344,11992,0
+GYRO.US,D,20211020,000000,13,13.06,12.925,12.925,7539,0
+GYRO.US,D,20211021,000000,12.9,13.15,12.7501,12.7501,4750,0
+GYRO.US,D,20211022,000000,12.75,12.8412,12.75,12.75,802,0
+GYRO.US,D,20211025,000000,12.75,13.45,12.75,12.77,2812,0
+GYRO.US,D,20211026,000000,12.7585,12.8439,12.75,12.76,2269,0
+GYRO.US,D,20211027,000000,12.8,12.8,12.76,12.7601,1300,0
+GYRO.US,D,20211101,000000,12.01,12.01,12.01,12.01,313,0
+GYRO.US,D,20211103,000000,12.31,12.31,12.3,12.3,1345,0
+GYRO.US,D,20211105,000000,12.37,12.37,12.3,12.3,510,0
+GYRO.US,D,20211108,000000,12.3,12.3,12.3,12.3,102,0
+GYRO.US,D,20211109,000000,12.6988,12.74,12.525,12.525,554,0
+GYRO.US,D,20211110,000000,12.7001,12.7102,12.432,12.432,1292,0
+GYRO.US,D,20211111,000000,12.6638,12.6638,12.49,12.49,1099,0
+GYRO.US,D,20211115,000000,12.3,12.32,12.3,12.32,2021,0
+GYRO.US,D,20211117,000000,12.4,12.4,12.4,12.4,107,0
+GYRO.US,D,20211118,000000,12.4,12.46,10.06,12.4305,7847,0
+GYRO.US,D,20211122,000000,12.3499,12.3499,11.99,12,12538,0
+GYRO.US,D,20211123,000000,11.99,11.9999,11.96,11.9999,2501,0
+GYRO.US,D,20211124,000000,12.1,12.1,11.78,11.8,1727,0
+GYRO.US,D,20211126,000000,12.05,12.05,12,12,2773,0
+GYRO.US,D,20211201,000000,12.04,12.14,12.04,12.1,3251,0
+GYRO.US,D,20211203,000000,12.1,12.1,12.1,12.1,2501,0
+GYRO.US,D,20211206,000000,11.5001,11.7384,11.45,11.7384,6028,0
+GYRO.US,D,20211207,000000,11.75,11.76,11.75,11.75,466,0
+GYRO.US,D,20211209,000000,11.7499,11.7527,11.375,11.75,26759,0
+GYRO.US,D,20211210,000000,11.43,11.43,11,11.255,8263,0
+GYRO.US,D,20211213,000000,11.03,11.1,10.52,11.1,27640,0
+GYRO.US,D,20211214,000000,11.0027,11.0027,10.89,11.002,3405,0
+GYRO.US,D,20211215,000000,10.62,11.13,10.5,11.13,1155,0
+GYRO.US,D,20211216,000000,11.1499,13.1,11.1499,11.35,12903,0
+GYRO.US,D,20211217,000000,11,11.91,10.53,10.68,24888,0
+GYRO.US,D,20211220,000000,10.5,10.5,10.5,10.5,4483,0
+GYRO.US,D,20211221,000000,10.65,10.65,10.65,10.65,921,0
+GYRO.US,D,20211223,000000,11,11.6467,11,11.6002,2220,0
+GYRO.US,D,20211227,000000,11.79,12.31,11.34,12.01,28013,0
+GYRO.US,D,20211228,000000,12.41,12.5014,11.87,12.3,11192,0
+GYRO.US,D,20211229,000000,12.15,12.2525,12.15,12.2525,638,0
+GYRO.US,D,20211231,000000,12.15,12.19,11.5,11.5,1277,0
+GYRO.US,D,20220103,000000,11.5,11.5,11.5,11.5,476,0
+GYRO.US,D,20220104,000000,11.34,12.5,11.34,12.3,4114,0
+GYRO.US,D,20220105,000000,12.3,12.3,11.5,11.86,6261,0
+GYRO.US,D,20220106,000000,11.56,11.88,11.52,11.88,1636,0
+GYRO.US,D,20220107,000000,11.55,12.14,11.5,12.14,3232,0
+GYRO.US,D,20220110,000000,11.68,11.7,11.5,11.7,5055,0
+GYRO.US,D,20220111,000000,11.69,12.25,11.69,12.25,1529,0
+GYRO.US,D,20220112,000000,12.15,12.3,12.15,12.3,1043,0
+GYRO.US,D,20220113,000000,11.5,11.5,11.45,11.5,1732,0
+GYRO.US,D,20220114,000000,11.85,11.85,11.85,11.85,713,0
+GYRO.US,D,20220119,000000,11.65,11.65,11.54,11.54,1555,0
+GYRO.US,D,20220120,000000,12.01,12.83,12.01,12.7,2294,0
+GYRO.US,D,20220121,000000,12.238,12.72,12.11,12.72,5930,0
+GYRO.US,D,20220124,000000,12.5729,12.78,12.1101,12.6,1880,0
+GYRO.US,D,20220125,000000,12.2444,12.675,12.2,12.5266,6350,0
+GYRO.US,D,20220126,000000,12.2498,12.613,12.1168,12.1168,2671,0
+GYRO.US,D,20220127,000000,12.15,12.43,12.11,12.41,2447,0
+GYRO.US,D,20220128,000000,12.3,13.225,12.3,12.75,18828,0
+GYRO.US,D,20220131,000000,12.5,13.75,12.5,12.7,1349,0
+GYRO.US,D,20220201,000000,12.28,13.665,12.28,13,39548,0
+GYRO.US,D,20220202,000000,12.65,14.08,12.65,12.75,20180,0
+GYRO.US,D,20220203,000000,12.9,13.277,12.8,12.83,3913,0
+GYRO.US,D,20220209,000000,13.505,13.51,12.76,12.76,6915,0
+GYRO.US,D,20220210,000000,13.2,13.405,12.7,12.7,9188,0
+GYRO.US,D,20220211,000000,12.85,13.1,12.75,13.0775,5810,0
+GYRO.US,D,20220214,000000,13,13.19,12.55,12.55,2171,0
+GYRO.US,D,20220215,000000,12.8,13.1,12.51,12.65,11054,0
+GYRO.US,D,20220216,000000,12.5101,12.5101,12.5101,12.5101,470,0
+GYRO.US,D,20220217,000000,13,13.435,12.6,12.6,14564,0
+GYRO.US,D,20220218,000000,12.78,12.78,12.51,12.51,1346,0
+GYRO.US,D,20220222,000000,12.7416,12.82,12.51,12.6742,9346,0
+GYRO.US,D,20220223,000000,13.0892,13.0892,12.51,12.51,11622,0
+GYRO.US,D,20220224,000000,13.19,13.19,12.11,12.11,5559,0
+GYRO.US,D,20220225,000000,12.45,12.5005,12.45,12.5,2722,0
+GYRO.US,D,20220303,000000,12.52,12.64,12.52,12.64,878,0
+GYRO.US,D,20220308,000000,13,13,12.71,12.96,7665,0
+GYRO.US,D,20220314,000000,11.52,11.52,11.52,11.52,103,0
+GYRO.US,D,20220315,000000,12.71,12.71,12.71,12.71,724,0
+GYRO.US,D,20220321,000000,12.5,12.63,12.5,12.63,650,0
+GYRO.US,D,20220322,000000,12.75,12.75,12.6575,12.75,2585,0
+GYRO.US,D,20220323,000000,12.75,12.75,12.53,12.54,1671,0
+GYRO.US,D,20220324,000000,12.75,12.75,12.75,12.75,617,0
+GYRO.US,D,20220325,000000,12.7,12.75,12.7,12.75,436,0
+GYRO.US,D,20220329,000000,12.74,12.75,12.74,12.74,1712,0
+GYRO.US,D,20220331,000000,12.75,14.871,12.724,14.0125,35147,0
+GYRO.US,D,20220401,000000,13.85,13.85,13.01,13.1833,3495,0
+GYRO.US,D,20220404,000000,13.0101,13.27,13.01,13.01,2279,0
+GYRO.US,D,20220405,000000,13.415,13.415,13.01,13.01,637,0
+GYRO.US,D,20220407,000000,13.1676,13.1676,13.1676,13.1676,110,0
+GYRO.US,D,20220408,000000,13.125,13.125,12.71,12.71,4084,0
+GYRO.US,D,20220411,000000,12.75,12.75,12.11,12.11,812,0
+GYRO.US,D,20220414,000000,12.51,12.5663,12.51,12.52,460,0
+GYRO.US,D,20220421,000000,13.392,13.392,12.51,12.51,14585,0
+GYRO.US,D,20220422,000000,12.51,12.76,11.62,12.59,11900,0
+GYRO.US,D,20220425,000000,13,13,12.51,12.51,1481,0
+GYRO.US,D,20220426,000000,13,13,11.69,12.5678,26206,0
+GYRO.US,D,20220427,000000,12.51,12.755,12.2,12.5611,9485,0
+GYRO.US,D,20220428,000000,12.755,12.76,12.51,12.5101,4623,0
+GYRO.US,D,20220429,000000,13,13,12.51,12.6888,1304,0
+GYRO.US,D,20220502,000000,12.51,12.96,12.3,12.3,2370,0
+GYRO.US,D,20220503,000000,12.7092,12.76,12.51,12.51,2939,0
+GYRO.US,D,20220509,000000,12.5517,12.5517,12.5517,12.5517,500,0
+GYRO.US,D,20220511,000000,12.51,13.235,12.51,12.5678,7311,0
+GYRO.US,D,20220512,000000,12.7056,13,12.35,12.95,8308,0
+GYRO.US,D,20220516,000000,12.755,12.755,12.51,12.51,1410,0
+GYRO.US,D,20220517,000000,12.54,12.6408,12.51,12.6408,1442,0
+GYRO.US,D,20220518,000000,12.51,12.51,12.01,12.3,2652,0
+GYRO.US,D,20220519,000000,12.47,12.47,12.47,12.47,595,0
+GYRO.US,D,20220531,000000,12.01,12.05,12.01,12.05,507,0
+GYRO.US,D,20220601,000000,12.515,12.515,12.515,12.515,222,0
+GYRO.US,D,20220602,000000,12.505,12.505,12.505,12.505,180,0
+GYRO.US,D,20220608,000000,12.4,12.4,12.01,12.351,1131,0
+GYRO.US,D,20220705,000000,12.02,12.02,12.02,12.02,167,0
+GYRO.US,D,20220706,000000,12.02,12.4899,12.01,12.01,3422,0
+GYRO.US,D,20220713,000000,12.01,12.255,12.01,12.255,400,0
+GYRO.US,D,20220725,000000,12.5,12.5,12.5,12.5,429,0
+GYRO.US,D,20220726,000000,12.5,12.5,12.5,12.5,1478,0
+GYRO.US,D,20220801,000000,12.35,12.4,11.1475,12.05,6011,0
+GYRO.US,D,20220802,000000,11.6243,11.6243,11.6243,11.6243,805,0
+GYRO.US,D,20220803,000000,11.64,11.64,11.64,11.64,292,0
+GYRO.US,D,20220804,000000,11.72,11.72,11.56,11.6,1141,0
+GYRO.US,D,20220808,000000,11.4,11.4,11.4,11.4,533,0
+GYRO.US,D,20220810,000000,11.28,11.28,11.28,11.28,546,0
+GYRO.US,D,20220811,000000,11,11,11,11,236,0
+GYRO.US,D,20220816,000000,11.1,11.34,11,11.11,2676,0
+GYRO.US,D,20220819,000000,10.99,10.99,10.5,10.5,605,0
+GYRO.US,D,20220825,000000,10.5,11,10.5,11,1103,0
+GYRO.US,D,20220829,000000,10.96,10.96,10.6,10.6,502,0
+GYRO.US,D,20220831,000000,10.7,10.7,10.1,10.21,1921,0
+GYRO.US,D,20220901,000000,10.6,10.65,10.4,10.4,1615,0
+GYRO.US,D,20220902,000000,10.0101,10.4,10.0101,10.4,878,0
+GYRO.US,D,20220906,000000,10.51,10.7304,10.35,10.35,6769,0
+GYRO.US,D,20220907,000000,10.34,10.35,10.34,10.35,1004,0
+GYRO.US,D,20220909,000000,10.15,10.28,10.11,10.11,726,0
+GYRO.US,D,20220913,000000,10,10,9.9999,10,1837,0
+GYRO.US,D,20220914,000000,9.86,9.91,9.655,9.655,1611,0
+GYRO.US,D,20220915,000000,10,10,9.55,9.7,6597,0
+GYRO.US,D,20220919,000000,9.7,9.7,9.7,9.7,201,0
+GYRO.US,D,20220920,000000,9.75,9.8,9.7,9.7,852,0
+GYRO.US,D,20220921,000000,9.75,9.75,9.75,9.75,319,0
+GYRO.US,D,20220923,000000,10,10,9.8,9.8,448,0
+GYRO.US,D,20220927,000000,9.7,9.72,9.6,9.6,6639,0
+GYRO.US,D,20220930,000000,10.05,10.09,9.6,9.6,929,0
+GYRO.US,D,20221003,000000,11.02,11.1522,11.02,11.04,815,0
+GYRO.US,D,20221007,000000,10,10,10,10,105,0
+GYRO.US,D,20221010,000000,9.8,9.859,9.5001,9.5001,3119,0
+GYRO.US,D,20221011,000000,9.7268,9.7268,9.65,9.65,803,0
+GYRO.US,D,20221012,000000,9.5,9.65,9.5,9.65,1115,0
+GYRO.US,D,20221024,000000,9.5,9.5,9.31,9.31,2284,0
+GYRO.US,D,20221026,000000,9.31,9.31,9,9.31,1620,0
+GYRO.US,D,20221102,000000,9.35,9.8,9.3,9.3,783,0
+GYRO.US,D,20221107,000000,10,10,10,10,1642,0
+GYRO.US,D,20221111,000000,9.5,10.57,9.29,9.3,10305,0
+GYRO.US,D,20221114,000000,9.75,10.4,9.11,9.4,4388,0
+GYRO.US,D,20221116,000000,9.5,10.7,9.21,9.21,7956,0
+GYRO.US,D,20221117,000000,9.42,9.9,9.26,9.4,10971,0
+GYRO.US,D,20221118,000000,9.36,9.8,9.1,9.1,2339,0
+GYRO.US,D,20221121,000000,9,9,9,9,609,0
+GYRO.US,D,20221122,000000,9,9,9,9,221,0
+GYRO.US,D,20221123,000000,9.1,9.67,8.96,9,3993,0
+GYRO.US,D,20221125,000000,9.39,9.39,8.76,8.9,3055,0
+GYRO.US,D,20221129,000000,8.9,9.14,8.8,9.14,1154,0
+GYRO.US,D,20221130,000000,9.49,9.7634,9.49,9.7634,751,0
+GYRO.US,D,20221202,000000,8.8095,8.8095,8.8095,8.8095,211,0
+GYRO.US,D,20221205,000000,8.8,9.0975,8.8,8.8001,994,0
+GYRO.US,D,20221214,000000,8.8,8.8,8.6,8.6001,2218,0
+GYRO.US,D,20221215,000000,8.8,8.8,8.8,8.8,1005,0
+GYRO.US,D,20221216,000000,8.64,8.64,8.55,8.6,1417,0
+GYRO.US,D,20221221,000000,8.45,8.45,8.45,8.45,501,0
+GYRO.US,D,20221227,000000,8.48,8.5499,8.33,8.33,6013,0
+GYRO.US,D,20221228,000000,8.3,8.3001,8.3,8.3,2297,0
+GYRO.US,D,20221230,000000,8.2,8.2,8.1,8.1,1280,0
+GYRO.US,D,20230103,000000,8.25,8.25,8.25,8.25,245,0
+GYRO.US,D,20230105,000000,8.56,8.67,8.5,8.64,3992,0
+GYRO.US,D,20230106,000000,8.54,8.54,8.5,8.5,1504,0
+GYRO.US,D,20230118,000000,9,9,9,9,1262,0
+GYRO.US,D,20230119,000000,9.16,9.16,9.16,9.16,711,0
+GYRO.US,D,20230126,000000,8.4563,8.4563,7.8,7.8,2255,0
+GYRO.US,D,20230127,000000,8.25,8.3,8.2258,8.25,2105,0
+GYRO.US,D,20230130,000000,9,9.05,9,9.05,1774,0
+GYRO.US,D,20230201,000000,9,9.0001,9,9.0001,700,0
+GYRO.US,D,20230207,000000,8.3546,8.3546,8.3546,8.3546,448,0
+GYRO.US,D,20230210,000000,8.45,8.45,8.45,8.45,501,0
+GYRO.US,D,20230213,000000,8.48,8.48,8.48,8.48,182,0
+GYRO.US,D,20230215,000000,8.75,8.75,8.74,8.74,904,0
+GYRO.US,D,20230216,000000,8.7399,8.7399,8.04,8.04,1224,0
+GYRO.US,D,20230221,000000,8.25,8.25,8.25,8.25,233,0
+GYRO.US,D,20230227,000000,8.5,8.5,8.5,8.5,100,0
+GYRO.US,D,20230228,000000,8.7,8.7,8,8,300,0
+GYRO.US,D,20230302,000000,8.5,8.5,8.2625,8.37,1014,0
+GYRO.US,D,20230309,000000,8.48,8.48,8.48,8.48,2112,0
+GYRO.US,D,20230317,000000,8.03,8.03,8.03,8.03,100,0
+GYRO.US,D,20230320,000000,8.25,8.5,8.25,8.25,6589,0
+GYRO.US,D,20230322,000000,8.25,8.2506,8.25,8.2506,622,0
+GYRO.US,D,20230324,000000,8.5,8.5,8.25,8.25,4025,0
+GYRO.US,D,20230329,000000,8.5,8.5,8.5,8.5,129,0
+GYRO.US,D,20230331,000000,8.64,9,8.265,8.55,52848,0
+GYRO.US,D,20230403,000000,8.6,8.6,8.6,8.6,112,0
+GYRO.US,D,20230406,000000,9.7,9.7,9.4,9.4,463,0
+GYRO.US,D,20230411,000000,9.68,9.6973,9.68,9.6973,200,0
+GYRO.US,D,20230412,000000,9.25,9.25,9.25,9.25,204,0
+GYRO.US,D,20230420,000000,9.03,9.03,9.03,9.03,101,0
+GYRO.US,D,20230421,000000,9.05,9.05,9.05,9.05,103,0
+GYRO.US,D,20230424,000000,8.83,8.83,8.83,8.83,110,0
+GYRO.US,D,20230425,000000,8.61,8.61,8.61,8.61,107,0
+GYRO.US,D,20230426,000000,8.56,8.56,8.56,8.56,100,0
+GYRO.US,D,20230427,000000,8.56,8.56,8.56,8.56,100,0
+GYRO.US,D,20230428,000000,8.7,9.02,8.7,9.02,3072,0
+GYRO.US,D,20230501,000000,9.5049,9.5393,9.4525,9.5393,2046,0
+GYRO.US,D,20230509,000000,8.66,9.34,8.55,8.6,1244,0
+GYRO.US,D,20230519,000000,8.76,8.76,8.75,8.75,914,0
+GYRO.US,D,20230524,000000,9.1105,9.275,9.1105,9.275,512,0
+GYRO.US,D,20230602,000000,9.05,9.05,9.05,9.05,100,0
+GYRO.US,D,20230605,000000,9.05,9.05,9.05,9.05,100,0
+GYRO.US,D,20230607,000000,9.06,9.06,9.06,9.06,311,0
+GYRO.US,D,20230608,000000,9.25,9.3687,9.25,9.3687,1001,0
+GYRO.US,D,20230613,000000,9.275,9.4999,9.275,9.4999,391,0
+GYRO.US,D,20230614,000000,9.5,9.5,9.5,9.5,403,0
+GYRO.US,D,20230615,000000,9.51,9.75,9.51,9.75,21021,0
+GYRO.US,D,20230620,000000,9.76,12.6647,9.76,11.7,3373,0
+GYRO.US,D,20230621,000000,11.69,11.7,11.65,11.7,1153,0
+GYRO.US,D,20230622,000000,10.55,10.55,10.35,10.35,872,0
+GYRO.US,D,20230626,000000,10.76,11,10.75,11,1185,0
+GYRO.US,D,20230627,000000,11.1,11.2,11,11,1053,0
+GYRO.US,D,20230628,000000,11.16,11.4122,11.16,11.2,1260,0
+GYRO.US,D,20230710,000000,9.51,9.51,9.51,9.51,225,0
+GYRO.US,D,20230711,000000,10.41,10.52,10.41,10.52,825,0
+GYRO.US,D,20230712,000000,10.3,10.3,10.3,10.3,244,0
+GYRO.US,D,20230719,000000,10.8,10.8,10.75,10.75,1546,0
+GYRO.US,D,20230724,000000,10.2,10.2,10.2,10.2,238,0
+GYRO.US,D,20230731,000000,10.3,10.3,10.3,10.3,452,0
+GYRO.US,D,20230802,000000,10.32,10.32,10.3,10.3,459,0
+GYRO.US,D,20230803,000000,11,11,10.64,10.64,851,0
+GYRO.US,D,20230804,000000,10.4,10.4,10.4,10.4,650,0
+GYRO.US,D,20230811,000000,11,11,11,11,306,0
+GYRO.US,D,20230815,000000,10.7283,10.9999,10.7283,10.9999,520,0
+GYRO.US,D,20230817,000000,10.9999,10.9999,10.9999,10.9999,346,0
+GYRO.US,D,20230821,000000,11.1,11.1,10.99,11.021,5508,0
+GYRO.US,D,20230829,000000,10.6213,10.6213,10,10.273,1445,0
+GYRO.US,D,20230830,000000,10.6,10.6999,10.6,10.6999,861,0
+GYRO.US,D,20230906,000000,10.62,11,10.6,10.6,707,0
+GYRO.US,D,20230913,000000,10.6,10.6,10.6,10.6,140,0
+GYRO.US,D,20230922,000000,10.26,10.26,10.26,10.26,102,0
+GYRO.US,D,20230925,000000,10.29,10.29,10.29,10.29,143,0
+GYRO.US,D,20230926,000000,10.31,10.31,10.31,10.31,102,0
+GYRO.US,D,20230927,000000,10.3,10.3,10.07,10.07,1143,0
+GYRO.US,D,20231003,000000,10.49,10.49,10.49,10.49,109,0
+GYRO.US,D,20231006,000000,10.25,10.25,10.04,10.04,417,0
+GYRO.US,D,20231009,000000,10.02,10.02,10.01,10.01,635,0
+GYRO.US,D,20231011,000000,10,10,10,10,804,0
+GYRO.US,D,20231016,000000,10.58,10.58,10.54,10.58,2274,0
+GYRO.US,D,20231017,000000,9.34,9.34,9,9.06,2207,0
+GYRO.US,D,20231019,000000,10.448,10.448,9.42,9.42,245,0
+GYRO.US,D,20231024,000000,9.4,9.4,9.4,9.4,304,0
+GYRO.US,D,20231030,000000,9.3,9.6,9.3,9.315,2301,0
+GYRO.US,D,20231031,000000,9.25,9.2643,9.125,9.2643,1271,0
+GYRO.US,D,20231102,000000,9.4999,9.5,9.3933,9.5,6167,0
+GYRO.US,D,20231103,000000,9.5,9.5,9.5,9.5,342,0
+GYRO.US,D,20231106,000000,9.0001,9.0001,9.0001,9.0001,241,0
+GYRO.US,D,20231107,000000,9,9,9,9,142,0
+GYRO.US,D,20231109,000000,8.96,8.99,8.96,8.99,257,0
+GYRO.US,D,20231130,000000,8.95,8.95,8.95,8.95,211,0
+GYRO.US,D,20231211,000000,9.88,10.25,9.79,10.25,3064,0
+GYRO.US,D,20231212,000000,10.1344,10.35,10.1344,10.15,3203,0
+GYRO.US,D,20231213,000000,10.3,10.3,10.3,10.3,1051,0
+GYRO.US,D,20231219,000000,10.38,10.38,10.38,10.38,189,0
+GYRO.US,D,20231220,000000,10.38,10.41,10.38,10.38,1086,0
+GYRO.US,D,20231222,000000,9.5557,9.5557,9.5557,9.5557,352,0
+GYRO.US,D,20231228,000000,10,10,10,10,200,0
+GYRO.US,D,20240102,000000,9.95,9.95,9.95,9.95,111,0
+GYRO.US,D,20240103,000000,10,10,10,10,368,0
+GYRO.US,D,20240105,000000,9.75,9.75,9.75,9.75,122,0
+GYRO.US,D,20240108,000000,9.5,9.5,9.5,9.5,121,0
+GYRO.US,D,20240111,000000,9.6,9.6,9.6,9.6,107,0
+GYRO.US,D,20240112,000000,9.9997,9.9997,9.9997,9.9997,110,0
+GYRO.US,D,20240117,000000,10,10,10,10,148,0
+GYRO.US,D,20240118,000000,9.97,9.98,9.97,9.98,302,0
+GYRO.US,D,20240122,000000,10,10,9.99,9.99,3067,0
+GYRO.US,D,20240123,000000,9.99,9.99,9.84,9.8594,2699,0
+GYRO.US,D,20240124,000000,9.99,9.99,9.99,9.99,166,0
+GYRO.US,D,20240126,000000,9.4601,9.5365,9.45,9.45,3667,0
+GYRO.US,D,20240131,000000,9.5515,9.6542,9.45,9.6542,3017,0
+GYRO.US,D,20240202,000000,9.1209,9.1209,9.1209,9.1209,205,0
+GYRO.US,D,20240205,000000,9,9,8.74,8.74,1120,0
+GYRO.US,D,20240206,000000,8.49,8.49,8.48,8.48,207,0
+GYRO.US,D,20240209,000000,8.07,8.4,8.07,8.2307,2061,0
+GYRO.US,D,20240213,000000,8.1499,8.1499,8.1499,8.1499,114,0
+GYRO.US,D,20240221,000000,8.06,8.06,8.06,8.06,400,0
+GYRO.US,D,20240227,000000,8.09,8.09,8.06,8.06,2838,0
+GYRO.US,D,20240228,000000,8.1,8.1,8.04,8.04,776,0
+GYRO.US,D,20240229,000000,8.02,8.02,8.02,8.02,816,0
+GYRO.US,D,20240301,000000,8.03,8.03,8.03,8.03,459,0
+GYRO.US,D,20240304,000000,8.01,8.01,8.01,8.01,366,0
+GYRO.US,D,20240305,000000,8.05,8.05,7.99,8,2699,0
+GYRO.US,D,20240306,000000,7.9614,8.0853,7.9,7.96,13973,0
+GYRO.US,D,20240307,000000,7.91,8,7.875,7.925,4150,0
+GYRO.US,D,20240308,000000,8,8.25,7.9335,8.25,33537,0
+GYRO.US,D,20240311,000000,8.36,8.36,8.36,8.36,212,0
+GYRO.US,D,20240312,000000,8.0301,8.0301,8.0301,8.0301,151,0
+GYRO.US,D,20240313,000000,8.39,8.39,8.28,8.28,414,0
+GYRO.US,D,20240319,000000,8.3899,8.3899,8.3899,8.3899,200,0
+GYRO.US,D,20240321,000000,8.39,8.3999,8.39,8.3999,573,0
+GYRO.US,D,20240322,000000,8.39,8.39,8.38,8.39,1707,0
+GYRO.US,D,20240325,000000,8.36,8.39,8.36,8.39,1003,0
+GYRO.US,D,20240326,000000,8.21,8.21,8.1,8.1,1017,0
+GYRO.US,D,20240327,000000,8.3,8.3,8.3,8.3,190,0
+GYRO.US,D,20240401,000000,8.39,8.39,7.925,7.9999,7154,0
+GYRO.US,D,20240402,000000,7.99,8,7.98,7.99,3646,0
+GYRO.US,D,20240403,000000,7.9999,8,7.975,8,4667,0
+GYRO.US,D,20240404,000000,8,8,7.95,8,25509,0
+GYRO.US,D,20240405,000000,7.9837,8.02,7.975,8.02,1516,0
+GYRO.US,D,20240408,000000,8,8,7.9502,8,8150,0
+GYRO.US,D,20240409,000000,8,8,7.9847,8,1000,0
+GYRO.US,D,20240410,000000,8,8,7.9927,8,1486,0
+GYRO.US,D,20240411,000000,8,8,7.9501,7.99,3327,0
+GYRO.US,D,20240412,000000,7.975,7.992,7.975,7.99,806,0
+GYRO.US,D,20240415,000000,7.95,7.96,7.8041,7.81,9470,0
+GYRO.US,D,20240416,000000,7.86,7.86,7.83,7.83,5728,0
+GYRO.US,D,20240418,000000,8,8,8,8,725,0
+GYRO.US,D,20240419,000000,8.02,8.02,8.02,8.02,580,0
+GYRO.US,D,20240422,000000,8,8,7.9999,8,12105,0
+GYRO.US,D,20240423,000000,7.9999,7.9999,7.9899,7.9899,402,0
+GYRO.US,D,20240426,000000,7.95,7.95,7.9277,7.95,1817,0
+GYRO.US,D,20240429,000000,7.93,7.94,7.87,7.8999,969,0
+GYRO.US,D,20240501,000000,7.84,7.84,7.81,7.81,856,0
+GYRO.US,D,20240502,000000,7.82,7.82,7.79,7.79,5714,0
+GYRO.US,D,20240503,000000,7.93,7.94,7.93,7.94,457,0
+GYRO.US,D,20240506,000000,7.7897,7.9,7.7897,7.9,459,0
+GYRO.US,D,20240509,000000,7.89,7.9,7.89,7.9,1795,0
+GYRO.US,D,20240510,000000,7.94,8,7.93,7.97,9039,0
+GYRO.US,D,20240513,000000,7.97,7.97,7.95,7.95,7650,0
+GYRO.US,D,20240514,000000,7.9999,7.9999,7.9999,7.9999,100,0
+GYRO.US,D,20240515,000000,7.8159,7.92,7.8,7.92,782,0
+GYRO.US,D,20240520,000000,7.79,7.79,7.79,7.79,121,0
+GYRO.US,D,20240521,000000,7.85,7.85,7.85,7.85,164,0
+GYRO.US,D,20240522,000000,7.9,7.9,7.77,7.77,931,0
+GYRO.US,D,20240523,000000,7.84,7.85,7.81,7.84,2520,0
+GYRO.US,D,20240528,000000,7.8698,7.8698,7.81,7.85,8742,0
+GYRO.US,D,20240529,000000,7.81,7.88,7.81,7.85,6324,0
+GYRO.US,D,20240530,000000,7.9,7.9,7.9,7.9,8346,0
+GYRO.US,D,20240603,000000,7.9278,7.9278,7.9278,7.9278,185,0
+GYRO.US,D,20240604,000000,7.84,7.84,7.84,7.84,361,0
+GYRO.US,D,20240605,000000,7.8015,7.8015,7.8015,7.8015,1190,0
+GYRO.US,D,20240610,000000,7.85,7.85,7.85,7.85,511,0
+GYRO.US,D,20240617,000000,8.005,8.005,8.005,8.005,116,0
+GYRO.US,D,20240621,000000,7.96,7.96,7.96,7.96,147,0
+GYRO.US,D,20240624,000000,8.15,8.15,8.13,8.13,1001,0
+GYRO.US,D,20240703,000000,8.12,8.12,8.12,8.12,102,0
+GYRO.US,D,20240705,000000,8.1,8.1,8.1,8.1,110,0
+GYRO.US,D,20240708,000000,8.0295,8.1,8,8.09,4157,0
+GYRO.US,D,20240709,000000,8.1,8.1,8.1,8.1,848,0
+GYRO.US,D,20240710,000000,8.13,8.13,8.13,8.13,436,0
+GYRO.US,D,20240711,000000,8.15,8.15,8.1,8.1,1124,0
+GYRO.US,D,20240712,000000,8.1,8.1,8.1,8.1,515,0
+GYRO.US,D,20240716,000000,8.15,8.15,8.1002,8.1002,656,0
+GYRO.US,D,20240718,000000,8.1,8.1,8.1,8.1,1087,0
+GYRO.US,D,20240719,000000,7.885,8,7.885,8,2000,0
+GYRO.US,D,20240729,000000,8.14,8.14,8.14,8.14,103,0
+GYRO.US,D,20240730,000000,8,8,8,8,125,0
+GYRO.US,D,20240731,000000,8,8,8,8,102,0
+GYRO.US,D,20240801,000000,8,8,8,8,102,0
+GYRO.US,D,20240802,000000,7.83,8,7.8202,8,711,0
+GYRO.US,D,20240808,000000,7.975,7.975,7.975,7.975,217,0
+GYRO.US,D,20240809,000000,7.78,7.9367,7.77,7.77,7496,0
+GYRO.US,D,20240812,000000,7.95,7.95,7.95,7.95,200,0
+GYRO.US,D,20240819,000000,8.1,8.1,8.1,8.1,100,0
+GYRO.US,D,20240820,000000,8.09,8.09,8.09,8.09,102,0
+GYRO.US,D,20240821,000000,8.11,8.11,8.11,8.11,148,0
+GYRO.US,D,20240822,000000,8.08,8.1,8.08,8.1,326,0
+GYRO.US,D,20240830,000000,8.1299,8.13,7.8,7.9,4544,0
+GYRO.US,D,20240903,000000,7.75,7.75,7.75,7.75,366,0
+GYRO.US,D,20240905,000000,7.8,7.8,7.8,7.8,200,0
+GYRO.US,D,20240906,000000,7.8,7.8,7.76,7.7701,1180,0
+GYRO.US,D,20240909,000000,7.77,7.87,7.77,7.87,1095,0
+GYRO.US,D,20240911,000000,7.8822,8.1,7.65,7.99,7950,0
+GYRO.US,D,20240913,000000,7.8,7.85,7.67,7.67,2098,0
+GYRO.US,D,20240917,000000,7.88,7.88,7.8,7.8,766,0
+GYRO.US,D,20240918,000000,7.955,8.0897,7.955,8.0897,1816,0
+GYRO.US,D,20240920,000000,8,8,7.9162,7.9162,790,0
+GYRO.US,D,20240923,000000,7.8,7.8,7.8,7.8,240,0
+GYRO.US,D,20240925,000000,7.9501,8.05,7.9501,8.05,696,0
+GYRO.US,D,20240927,000000,7.81,7.85,7.8,7.81,1205,0
+GYRO.US,D,20241001,000000,7.8,7.8,7.8,7.8,943,0
+GYRO.US,D,20241004,000000,7.68,7.68,7.68,7.68,330,0
+GYRO.US,D,20241007,000000,7.7,8,7.7,8,2124,0
+GYRO.US,D,20241014,000000,7.73,8,7.68,7.98,5406,0
+GYRO.US,D,20241015,000000,7.88,7.9616,7.88,7.9616,354,0
+GYRO.US,D,20241016,000000,8,10.25,7.8738,10.19,38996,0
+GYRO.US,D,20241017,000000,10.35,11.38,10.35,11.34,26465,0
+GYRO.US,D,20241018,000000,11.48,11.96,10.75,11.1,14763,0
+GYRO.US,D,20241021,000000,10.99,10.99,10.15,10.55,9019,0
+GYRO.US,D,20241022,000000,10.64,10.858,10.395,10.858,3461,0
+GYRO.US,D,20241023,000000,10.84,10.84,10.45,10.45,6337,0
+GYRO.US,D,20241024,000000,10.625,10.625,10.46,10.46,755,0
+GYRO.US,D,20241025,000000,10.655,10.655,10.655,10.655,356,0
+GYRO.US,D,20241029,000000,10.4,10.41,10.4,10.41,712,0
+GYRO.US,D,20241030,000000,10.3,10.3,10.3,10.3,455,0
+GYRO.US,D,20241101,000000,10.33,10.33,10.3,10.3,2044,0
+GYRO.US,D,20241105,000000,10.5013,10.5013,10.5013,10.5013,114,0
+GYRO.US,D,20241108,000000,10.7,10.7,10.5177,10.5177,257,0
+GYRO.US,D,20241112,000000,10.518,10.69,10.3,10.46,3820,0
+GYRO.US,D,20241113,000000,10.4,10.4,10.1,10.1,830,0
+GYRO.US,D,20241114,000000,10.2897,10.2897,10.05,10.05,1896,0
+GYRO.US,D,20241115,000000,9.0601,10,9.0601,10,1964,0
+GYRO.US,D,20241119,000000,9.9047,9.9047,9.9047,9.9047,1654,0
+GYRO.US,D,20241120,000000,9.075,9.55,8.9,9.49,14512,0
+GYRO.US,D,20241121,000000,9.71,9.71,8.7401,8.7401,530,0
+GYRO.US,D,20241125,000000,9.9185,9.9185,9.9185,9.9185,334,0
+GYRO.US,D,20241203,000000,9.3383,9.3383,9.24,9.3383,3370,0
+GYRO.US,D,20241204,000000,9.1246,9.4,9.1246,9.4,916,0
+GYRO.US,D,20241205,000000,9.1854,9.1854,9.05,9.05,746,0
+GYRO.US,D,20241209,000000,8.9,9,8.77,8.8,947,0
+GYRO.US,D,20241210,000000,9,9.4,9,9.4,2358,0
+GYRO.US,D,20241211,000000,9.46,9.46,9.46,9.46,917,0
+GYRO.US,D,20241217,000000,9.02,9.3,9.02,9.3,614,0
+GYRO.US,D,20241219,000000,9.25,9.25,9.25,9.25,149,0
+GYRO.US,D,20241220,000000,9.3556,9.3556,9.3556,9.3556,102,0
+GYRO.US,D,20241224,000000,9.25,9.25,9.25,9.25,402,0
+GYRO.US,D,20241226,000000,9.0201,9.88,9.02,9.88,4105,0
+GYRO.US,D,20241227,000000,9.2996,9.4,9.2996,9.4,718,0
+GYRO.US,D,20241231,000000,9.02,9.02,9.02,9.02,702,0
+GYRO.US,D,20250106,000000,9.0601,9.0601,9.0601,9.0601,707,0
+GYRO.US,D,20250116,000000,9.02,9.0201,9.02,9.02,1778,0
+GYRO.US,D,20250117,000000,9.22,9.22,9.22,9.22,255,0
+GYRO.US,D,20250121,000000,9.06,9.26,9.02,9.26,1440,0
+GYRO.US,D,20250127,000000,9.3032,9.3032,9.3032,9.3032,482,0
+GYRO.US,D,20250128,000000,9.5,9.5,9.15,9.15,225,0
+GYRO.US,D,20250130,000000,9.15,9.1501,9.15,9.15,998,0
+GYRO.US,D,20250203,000000,9.02,9.02,9.02,9.02,846,0
+GYRO.US,D,20250204,000000,9.02,9.02,9.02,9.02,1300,0
+GYRO.US,D,20250205,000000,9.351,9.351,9.351,9.351,210,0
+GYRO.US,D,20250206,000000,9.02,9.35,9.02,9.35,624,0
+GYRO.US,D,20250207,000000,9.2851,9.2851,9.2851,9.2851,204,0
+GYRO.US,D,20250211,000000,9,9.0001,9,9.0001,676,0
+GYRO.US,D,20250212,000000,9,9,9,9,216,0
+GYRO.US,D,20250213,000000,9.1149,9.1149,9.1149,9.1149,177,0
+GYRO.US,D,20250218,000000,9.0869,9.0869,8.9,8.9,720,0
+GYRO.US,D,20250219,000000,8.99,8.99,8.99,8.99,107,0
+GYRO.US,D,20250220,000000,8.99,8.9932,8.785,8.9047,2138,0
+GYRO.US,D,20250224,000000,8.9,9.11,8.69,9.11,1312,0
+GYRO.US,D,20250226,000000,8.55,8.76,8.1,8.76,319,0
+GYRO.US,D,20250303,000000,8.2,8.8582,8.2,8.52,383,0
+GYRO.US,D,20250307,000000,8.775,8.775,8.775,8.775,882,0
+GYRO.US,D,20250312,000000,8.3,8.775,8.13,8.775,377,0
+GYRO.US,D,20250313,000000,8.5614,8.5614,8.55,8.55,1987,0
+GYRO.US,D,20250317,000000,8.51,8.55,8.34,8.385,2440,0
+GYRO.US,D,20250319,000000,8.1,8.3455,8.1,8.3455,250,0
+GYRO.US,D,20250320,000000,8.35,8.35,8.35,8.35,249,0
+GYRO.US,D,20250321,000000,8.3729,8.452,8.35,8.452,2080,0
+GYRO.US,D,20250324,000000,8.5222,8.55,8.1375,8.355,4520,0
+GYRO.US,D,20250325,000000,8.15,8.31,8.127,8.31,2652,0
+GYRO.US,D,20250328,000000,8.3228,8.3228,8.3228,8.3228,599,0
+GYRO.US,D,20250402,000000,8.325,8.5386,8.1,8.1,3334,0
+GYRO.US,D,20250403,000000,7.29,7.4962,7.29,7.4962,2379,0
+GYRO.US,D,20250404,000000,7.5841,7.9,6.7998,7.8009,8381,0
+GYRO.US,D,20250408,000000,8.39,8.39,7.75,7.75,808,0
+GYRO.US,D,20250414,000000,7.925,7.925,7.925,7.925,152,0
+GYRO.US,D,20250506,000000,7.55,7.55,7.55,7.55,257,0
+GYRO.US,D,20250519,000000,9.36,9.36,9.36,9.36,1019,0
+GYRO.US,D,20250520,000000,9.6864,9.6864,9.6864,9.6864,392,0
+GYRO.US,D,20250528,000000,8.1501,8.5,7.9,8.2,2512,0
+GYRO.US,D,20250530,000000,8.2199,8.2626,8.2199,8.2626,710,0
+GYRO.US,D,20250611,000000,9.1,9.1,9,9,457,0
+GYRO.US,D,20250620,000000,8.4765,8.4765,8.3848,8.3848,588,0
+GYRO.US,D,20250624,000000,8.3,8.4292,8.3,8.4292,340,0
+GYRO.US,D,20250626,000000,8.77,8.77,8.77,8.77,504,0
+GYRO.US,D,20250627,000000,8.27,8.27,8.27,8.27,1746,0
+GYRO.US,D,20250630,000000,8.51,8.7932,8.51,8.6071,669,0
+GYRO.US,D,20250707,000000,8.55,9.1,8.55,9.1,578,0
+GYRO.US,D,20250709,000000,8.7047,8.7047,8.51,8.51,1698,0
+GYRO.US,D,20250714,000000,8.541,8.9653,8.52,8.953,1277,0
+GYRO.US,D,20250716,000000,8.51,8.52,8.51,8.52,982,0
+GYRO.US,D,20250721,000000,8.805,8.805,8.51,8.51,1729,0
+GYRO.US,D,20250723,000000,8.53,8.6427,8.53,8.6427,202,0
+GYRO.US,D,20250728,000000,8.96,8.96,8.96,8.96,437,0
+GYRO.US,D,20250729,000000,8.805,8.8852,8.51,8.5102,1475,0
+GYRO.US,D,20250730,000000,8.555,8.57,8.555,8.57,1140,0
+GYRO.US,D,20250801,000000,9.1,9.44,9.05,9.44,5692,0
+GYRO.US,D,20250804,000000,11.92,12,10.45,10.65,115437,0
+GYRO.US,D,20250805,000000,9.76,10.5,9.76,10.04,18204,0
+GYRO.US,D,20250806,000000,10.4034,10.4034,9.7611,9.91,1694,0
+GYRO.US,D,20250807,000000,10.39,11.11,10.11,10.11,1022,0
+GYRO.US,D,20250811,000000,9.94,10.15,9.8375,10.15,8213,0
+GYRO.US,D,20250812,000000,9.9352,10.092,9.9352,10.092,603,0
+GYRO.US,D,20250813,000000,10.33,10.33,10.33,10.33,305,0
+GYRO.US,D,20250814,000000,10.455,10.91,10.335,10.365,1368,0
+GYRO.US,D,20250815,000000,10.325,10.53,10,10,1854,0
+GYRO.US,D,20250818,000000,10.1301,10.1301,10.1301,10.1301,498,0
+GYRO.US,D,20250819,000000,10.74,10.74,10.74,10.74,3884,0
+GYRO.US,D,20250820,000000,10.1001,10.7,10.1,10.7,7677,0
+GYRO.US,D,20250821,000000,10.7,10.7,10.34,10.34,4455,0
+GYRO.US,D,20250822,000000,10.67,10.67,10.67,10.67,883,0
+GYRO.US,D,20250828,000000,10.253,10.253,10.253,10.253,159,0
+GYRO.US,D,20250902,000000,11,11,10.19,10.19,653,0
+GYRO.US,D,20250903,000000,10.2,10.2,10.2,10.2,1320,0
+GYRO.US,D,20250904,000000,10.21,10.23,10.21,10.23,513,0
+GYRO.US,D,20250905,000000,10.2,10.99,10.2,10.7,10684,0
+GYRO.US,D,20250908,000000,11,11,10.16,10.19,161383,0
+GYRO.US,D,20250909,000000,10.1,10.2763,9.4646,9.9963,30968,0
+GYRO.US,D,20250910,000000,9.85,10.1,9.75,10.02,4651,0
+GYRO.US,D,20250911,000000,9.1,10,9.03,9.87,5019,0
+GYRO.US,D,20250912,000000,10,10.21,9.84,9.9951,4133,0
+GYRO.US,D,20250915,000000,10.05,10.0849,9.9,9.96,7847,0
+GYRO.US,D,20250916,000000,9.91,10.9,9.91,10.19,2353,0
+GYRO.US,D,20250917,000000,10.32,10.32,10.1,10.1996,2522,0
+GYRO.US,D,20250918,000000,10.15,10.15,10.1,10.1,1429,0
+GYRO.US,D,20250919,000000,9.6753,10.01,9.523,10.01,6548,0
+GYRO.US,D,20250922,000000,9.8,9.8,9.62,9.63,1504,0
+GYRO.US,D,20250923,000000,9.7205,9.9008,9.7205,9.9008,2100,0
+GYRO.US,D,20250924,000000,9.7,9.95,9.7,9.8001,2986,0
+GYRO.US,D,20250925,000000,10.14,10.1957,9.87,9.87,3368,0
+GYRO.US,D,20250926,000000,9.89,10.72,9.85,10.71,95556,0
+GYRO.US,D,20250929,000000,10.04,10.29,9.5,9.88,14219,0
+GYRO.US,D,20250930,000000,10.1,10.39,9.65,10.0129,5101,0
+GYRO.US,D,20251001,000000,10.05,10.05,9.56,10,4329,0
+GYRO.US,D,20251002,000000,10,10.8522,9.913,10,2394,0
+GYRO.US,D,20251003,000000,10,10.3,9.89,10.3,1978,0
+GYRO.US,D,20251007,000000,10.1,10.1,10,10,849,0
+GYRO.US,D,20251008,000000,10.07,10.07,9.87,9.88,3163,0
+GYRO.US,D,20251009,000000,9.94,10,9.94,10,756,0
+GYRO.US,D,20251010,000000,10.12,10.16,9.85,10,4286,0
+GYRO.US,D,20251016,000000,10.1,10.1,10.1,10.1,545,0
+GYRO.US,D,20251017,000000,10.16,10.16,10.16,10.16,370,0
+GYRO.US,D,20251020,000000,9.95,10.16,9.95,10,1593,0
+GYRO.US,D,20251021,000000,10.03,10.0451,9.88,10.0451,874,0
+GYRO.US,D,20251023,000000,9.9023,9.9023,9.9,9.9,697,0
+GYRO.US,D,20251028,000000,9.6,9.6102,9.6,9.61,1005,0
+GYRO.US,D,20251029,000000,9.84,10.0064,9.84,10.0064,495,0
+GYRO.US,D,20251104,000000,9.72,9.7862,9.72,9.7862,448,0
+GYRO.US,D,20251105,000000,9.72,9.72,9.72,9.72,532,0
+GYRO.US,D,20251107,000000,9.6001,9.7967,9.6,9.6,11041,0
+GYRO.US,D,20251111,000000,9.25,9.25,9.25,9.25,207,0
+GYRO.US,D,20251114,000000,9.58,9.58,9.58,9.58,119,0
+GYRO.US,D,20251119,000000,9.4,9.4,9.39,9.39,1007,0
+GYRO.US,D,20251125,000000,9.25,9.25,9.25,9.25,751,0
+GYRO.US,D,20251126,000000,9.5,9.57,9.4533,9.57,2841,0
+GYRO.US,D,20251128,000000,9.5,9.5,9.5,9.5,128,0
+GYRO.US,D,20251201,000000,9.5,9.5,9.5,9.5,328,0
+GYRO.US,D,20251202,000000,9.43,9.5,9.42,9.5,6287,0
+GYRO.US,D,20251203,000000,9.5,9.5499,9.5,9.5,7056,0
+GYRO.US,D,20251205,000000,9.4,9.5,9.4,9.5,338,0
+GYRO.US,D,20251208,000000,9.47,9.5,9.47,9.5,3276,0
+GYRO.US,D,20251209,000000,9.62,9.632,9.4958,9.5,7150,0
+GYRO.US,D,20251211,000000,9.3,9.3,9.25,9.3,5682,0
+GYRO.US,D,20251212,000000,9.28,9.28,9.26,9.26,313,0
+GYRO.US,D,20251215,000000,9.25,9.47,9.1728,9.47,13019,0
+GYRO.US,D,20251217,000000,9.25,9.25,9.25,9.25,187,0
+GYRO.US,D,20251222,000000,9.02,9.3796,9.012,9.3796,684,0
+GYRO.US,D,20251229,000000,9.01,9.2624,9.01,9.24,1387,0
+GYRO.US,D,20260108,000000,9.3263,9.3263,9.25,9.3263,7304,0
+GYRO.US,D,20260112,000000,9.0606,9.0606,9.0606,9.0606,1048,0
+GYRO.US,D,20260120,000000,8.7,8.7,8.5,8.7,3270,0
+GYRO.US,D,20260121,000000,8.75,9.02,8.65,9.02,8216,0
+GYRO.US,D,20260128,000000,8.73,8.79,8.7069,8.79,1206,0
+GYRO.US,D,20260129,000000,8.985,8.985,8.985,8.985,1508,0
+GYRO.US,D,20260130,000000,8.76,8.78,8.75,8.75,2014,0
+GYRO.US,D,20260202,000000,8.75,9.21,8.75,9.21,1829,0
+GYRO.US,D,20260209,000000,8.75,8.75,8.75,8.75,1333,0
+GYRO.US,D,20260211,000000,8.75,8.87,8.75,8.87,1356,0
diff --git a/daily/us/nasdaq stocks/1/hacqu.us.txt b/daily/us/nasdaq stocks/1/hacqu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..491e02310f1911ba5afe368f86fdda16a3b0d7bd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hacqu.us.txt	
@@ -0,0 +1,5 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HACQU.US,D,20260212,000000,10.05,10.1,10.02,10.1,13431030,0
+HACQU.US,D,20260213,000000,10.05,10.09,10.03,10.09,409605,0
+HACQU.US,D,20260217,000000,10.08,10.15,10.07,10.07,121264,0
+HACQU.US,D,20260218,000000,10.05,10.07,10.05,10.07,5862,0
diff --git a/daily/us/nasdaq stocks/1/hava.us.txt b/daily/us/nasdaq stocks/1/hava.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7d985a510c6225933fde7d55411f066c7314e759
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hava.us.txt	
@@ -0,0 +1,27 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HAVA.US,D,20251215,000000,9.95,9.95,9.88,9.88,550303,0
+HAVA.US,D,20251216,000000,9.88,9.9,9.88,9.9,416319,0
+HAVA.US,D,20251217,000000,9.9,9.9,9.87,9.89,266259,0
+HAVA.US,D,20251222,000000,9.9,9.925,9.9,9.925,10375,0
+HAVA.US,D,20251224,000000,9.91,9.91,9.91,9.91,154,0
+HAVA.US,D,20251231,000000,9.93,9.93,9.93,9.93,97035,0
+HAVA.US,D,20260109,000000,9.95,9.95,9.95,9.95,150,0
+HAVA.US,D,20260113,000000,9.93,9.93,9.93,9.93,834,0
+HAVA.US,D,20260114,000000,9.95,9.95,9.95,9.95,10208,0
+HAVA.US,D,20260115,000000,9.95,10.01,9.95,10,331964,0
+HAVA.US,D,20260120,000000,9.97,9.97,9.95,9.95,14934,0
+HAVA.US,D,20260121,000000,9.9401,9.9401,9.9401,9.9401,100,0
+HAVA.US,D,20260123,000000,9.96,9.97,9.96,9.97,400,0
+HAVA.US,D,20260126,000000,9.98,10,9.98,10,841852,0
+HAVA.US,D,20260128,000000,10,10,10,10,649,0
+HAVA.US,D,20260130,000000,9.99,9.99,9.99,9.99,102,0
+HAVA.US,D,20260202,000000,9.98,10,9.98,10,1447,0
+HAVA.US,D,20260203,000000,9.99,10,9.98,9.99,55256,0
+HAVA.US,D,20260204,000000,9.99,10,9.99,10,18479,0
+HAVA.US,D,20260205,000000,10,10,9.99,10,58575,0
+HAVA.US,D,20260206,000000,10,10,10,10,55814,0
+HAVA.US,D,20260209,000000,10,10,10,10,190132,0
+HAVA.US,D,20260210,000000,10,10,10,10,373519,0
+HAVA.US,D,20260212,000000,10,10,10,10,50187,0
+HAVA.US,D,20260213,000000,10,10.0001,9.99,9.99,2088,0
+HAVA.US,D,20260217,000000,10,10,10,10,492115,0
diff --git a/daily/us/nasdaq stocks/1/hban.us.txt b/daily/us/nasdaq stocks/1/hban.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4919d4ea631c3c224ce3f792ca75c6d881419d19
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hban.us.txt	
@@ -0,0 +1,9041 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HBAN.US,D,19900326,000000,3.77882,3.79911,3.75159,3.75159,144882.82989546,0
+HBAN.US,D,19900327,000000,3.75159,3.79911,3.69712,3.72406,308248.21145088,0
+HBAN.US,D,19900328,000000,3.75159,3.75159,3.64264,3.69712,196259.60244608,0
+HBAN.US,D,19900329,000000,3.64264,3.75159,3.64264,3.69712,62097.522183079,0
+HBAN.US,D,19900330,000000,3.69712,3.75159,3.69712,3.72406,308622.99767656,0
+HBAN.US,D,19900402,000000,3.69712,3.72406,3.66968,3.69712,267961.7981531,0
+HBAN.US,D,19900403,000000,3.66968,3.72406,3.66968,3.66968,256874.54486346,0
+HBAN.US,D,19900404,000000,3.66968,3.72406,3.64264,3.72406,129729.87078192,0
+HBAN.US,D,19900405,000000,3.69712,3.69712,3.62206,3.69712,131948.56382512,0
+HBAN.US,D,19900406,000000,3.69712,3.69712,3.54035,3.59474,491206.00884839,0
+HBAN.US,D,19900409,000000,3.64264,3.64264,3.54035,3.64264,72439.3443056,0
+HBAN.US,D,19900410,000000,3.59474,3.64264,3.59474,3.64264,109769.91596159,0
+HBAN.US,D,19900411,000000,3.59474,3.64264,3.59474,3.64264,150428.00952187,0
+HBAN.US,D,19900412,000000,3.59474,3.64264,3.59474,3.59474,169643.56849615,0
+HBAN.US,D,19900416,000000,3.64264,3.64264,3.59474,3.64264,280156.84498272,0
+HBAN.US,D,19900417,000000,3.64264,3.64264,3.59474,3.64264,147468.02659582,0
+HBAN.US,D,19900418,000000,3.64264,3.64264,3.59474,3.59474,118270.93722979,0
+HBAN.US,D,19900419,000000,3.59474,3.59474,3.54035,3.54035,175562.49902718,0
+HBAN.US,D,19900420,000000,3.54035,3.59474,3.48588,3.54035,96468.110913031,0
+HBAN.US,D,19900423,000000,3.48588,3.59474,3.43816,3.54035,224348.89827209,0
+HBAN.US,D,19900424,000000,3.48588,3.54035,3.48588,3.54035,96096.430650544,0
+HBAN.US,D,19900425,000000,3.54035,3.54035,3.48588,3.48588,15152.959113549,0
+HBAN.US,D,19900426,000000,3.48588,3.54035,3.43816,3.54035,58768.96495774,0
+HBAN.US,D,19900427,000000,3.43816,3.54035,3.43816,3.43816,47306.925442428,0
+HBAN.US,D,19900430,000000,3.43816,3.54035,3.43816,3.54035,267224.64955451,0
+HBAN.US,D,19900501,000000,3.48588,3.59474,3.48588,3.59474,180366.38877075,0
+HBAN.US,D,19900502,000000,3.59474,3.59474,3.54035,3.54035,52847.963784579,0
+HBAN.US,D,19900503,000000,3.54035,3.59474,3.54035,3.54035,18480.481017822,0
+HBAN.US,D,19900504,000000,3.54035,3.59474,3.54035,3.54035,35480.452912088,0
+HBAN.US,D,19900507,000000,3.54035,3.59474,3.54035,3.54035,90554.356987328,0
+HBAN.US,D,19900508,000000,3.54035,3.59474,3.54035,3.59474,68745.318744167,0
+HBAN.US,D,19900509,000000,3.59474,3.59474,3.54035,3.59474,56547.165951339,0
+HBAN.US,D,19900510,000000,3.59474,3.59474,3.54035,3.59474,104597.45191875,0
+HBAN.US,D,19900511,000000,3.59474,3.69712,3.54035,3.64264,191081.96179789,0
+HBAN.US,D,19900514,000000,3.69712,3.69712,3.64264,3.69712,180737.03371217,0
+HBAN.US,D,19900515,000000,3.64264,3.69712,3.64264,3.69712,133793.5059637,0
+HBAN.US,D,19900516,000000,3.64264,3.75159,3.64264,3.64264,150798.65446329,0
+HBAN.US,D,19900517,000000,3.69712,3.75159,3.64264,3.64264,35480.452912088,0
+HBAN.US,D,19900518,000000,3.69712,3.75159,3.69712,3.72406,120856.13393017,0
+HBAN.US,D,19900521,000000,3.69712,3.75159,3.64264,3.69712,542205.92453118,0
+HBAN.US,D,19900522,000000,3.66968,3.75159,3.64264,3.75159,39917.838998496,0
+HBAN.US,D,19900523,000000,3.75159,3.75159,3.64264,3.64264,138600.50167047,0
+HBAN.US,D,19900524,000000,3.64264,3.75159,3.64264,3.69712,93875.666965209,0
+HBAN.US,D,19900525,000000,3.69712,3.75159,3.69712,3.75159,498597.16593444,0
+HBAN.US,D,19900529,000000,3.75159,3.75159,3.69712,3.75159,69854.147605237,0
+HBAN.US,D,19900530,000000,3.69712,3.75159,3.69712,3.72406,100162.13647446,0
+HBAN.US,D,19900531,000000,3.75159,3.75159,3.69712,3.72406,113466.01216517,0
+HBAN.US,D,19900601,000000,3.75159,3.75159,3.69712,3.72406,134529.61924122,0
+HBAN.US,D,19900604,000000,3.75159,3.75159,3.69712,3.75159,256136.36094382,0
+HBAN.US,D,19900605,000000,3.79245,3.84663,3.73806,3.73806,112728.86356658,0
+HBAN.US,D,19900606,000000,3.79245,3.89463,3.73806,3.89463,637939.99280883,0
+HBAN.US,D,19900607,000000,3.84663,3.89463,3.79245,3.81959,327838.55665084,0
+HBAN.US,D,19900608,000000,3.89463,3.89463,3.79245,3.84663,103487.5877366,0
+HBAN.US,D,19900611,000000,3.79245,3.84663,3.73806,3.73806,177408.47648683,0
+HBAN.US,D,19900612,000000,3.79245,3.79245,3.73806,3.79245,83899.313178781,0
+HBAN.US,D,19900613,000000,3.84663,3.84663,3.73806,3.73806,28093.437110285,0
+HBAN.US,D,19900614,000000,3.73806,3.84663,3.73806,3.76511,121601.56509726,0
+HBAN.US,D,19900615,000000,3.73806,3.79245,3.73806,3.73806,160777.07889186,0
+HBAN.US,D,19900618,000000,3.79245,3.79245,3.68339,3.76511,125663.12963693,0
+HBAN.US,D,19900619,000000,3.71083,3.76511,3.71083,3.71083,52110.815185997,0
+HBAN.US,D,19900620,000000,3.71083,3.76511,3.71083,3.76511,80941.400894864,0
+HBAN.US,D,19900621,000000,3.71083,3.76511,3.71083,3.76511,67639.595846294,0
+HBAN.US,D,19900622,000000,3.71083,3.76511,3.71083,3.71083,239499.78674351,0
+HBAN.US,D,19900625,000000,3.71083,3.76511,3.68339,3.71083,196259.60244608,0
+HBAN.US,D,19900626,000000,3.71083,3.71083,3.63559,3.71083,62097.522183079,0
+HBAN.US,D,19900627,000000,3.71083,3.71083,3.63559,3.68339,30305.918227098,0
+HBAN.US,D,19900628,000000,3.68339,3.68339,3.63559,3.63559,11459.968873181,0
+HBAN.US,D,19900629,000000,3.68339,3.68339,3.63559,3.63559,30305.918227098,0
+HBAN.US,D,19900702,000000,3.63559,3.68339,3.63559,3.68339,109769.91596159,0
+HBAN.US,D,19900703,000000,3.26807,3.37006,3.26807,3.26807,72574.971365172,0
+HBAN.US,D,19900705,000000,3.31589,3.31589,3.26807,3.31589,29907.319616909,0
+HBAN.US,D,19900706,000000,3.26807,3.31589,3.26807,3.28845,162622.02103044,0
+HBAN.US,D,19900709,000000,3.31589,3.37006,3.26807,3.26807,44347.977837446,0
+HBAN.US,D,19900710,000000,3.28845,3.37006,3.26807,3.28845,88031.279550889,0
+HBAN.US,D,19900711,000000,3.31589,3.31589,3.26807,3.28845,140787.09976065,0
+HBAN.US,D,19900712,000000,3.28845,3.28845,3.26807,3.28845,105841.90783938,0
+HBAN.US,D,19900713,000000,3.26807,3.28845,3.21331,3.21331,46704.368582351,0
+HBAN.US,D,19900716,000000,3.26807,3.26807,3.15902,3.15902,73923.994713419,0
+HBAN.US,D,19900717,000000,3.26807,3.26807,3.15902,3.15902,111219.36545319,0
+HBAN.US,D,19900718,000000,3.21331,3.21331,3.05702,3.13198,243941.31411419,0
+HBAN.US,D,19900719,000000,3.15902,3.15902,3.10474,3.15902,201603.92978579,0
+HBAN.US,D,19900720,000000,3.15902,3.15902,3.05702,3.05702,162622.02103044,0
+HBAN.US,D,19900723,000000,3.05702,3.15902,3.05702,3.10474,132379.25738834,0
+HBAN.US,D,19900724,000000,3.10474,3.10474,3.00245,3.05702,145487.45739767,0
+HBAN.US,D,19900725,000000,3.10474,3.10474,3.05702,3.08426,100798.8589297,0
+HBAN.US,D,19900726,000000,3.08426,3.10474,3.05702,3.05702,42337.384328392,0
+HBAN.US,D,19900727,000000,3.05702,3.05702,2.89389,2.89389,456965.87057268,0
+HBAN.US,D,19900730,000000,3.00245,3.00245,2.89389,3.00245,95423.471958018,0
+HBAN.US,D,19900731,000000,3.00245,3.00245,2.89389,3.00245,245613.35763485,0
+HBAN.US,D,19900801,000000,3.00245,3.00245,2.89389,2.89389,288623.70065577,0
+HBAN.US,D,19900802,000000,2.92083,2.92083,2.84598,2.92083,315840.22082363,0
+HBAN.US,D,19900803,000000,2.92083,2.92083,2.76465,2.84598,307775.06972398,0
+HBAN.US,D,19900806,000000,2.84598,2.84598,2.73683,2.81874,358179.67579416,0
+HBAN.US,D,19900807,000000,2.84598,2.87312,2.81874,2.87312,113900.84701265,0
+HBAN.US,D,19900808,000000,2.87312,2.89389,2.81874,2.87312,82658.998542403,0
+HBAN.US,D,19900809,000000,2.87312,2.87312,2.81874,2.84598,351457.33611636,0
+HBAN.US,D,19900810,000000,2.89389,2.89389,2.79169,2.84598,65184.849600173,0
+HBAN.US,D,19900813,000000,2.84598,2.84598,2.79169,2.84598,68878.875161607,0
+HBAN.US,D,19900814,000000,2.84598,2.84598,2.79169,2.84598,90721.043678862,0
+HBAN.US,D,19900815,000000,2.84598,2.84598,2.79169,2.81874,124993.27690759,0
+HBAN.US,D,19900816,000000,2.79169,2.81874,2.6894,2.70951,367250.12364835,0
+HBAN.US,D,19900817,000000,2.6894,2.70951,2.58026,2.63484,230827.93749952,0
+HBAN.US,D,19900820,000000,2.63484,2.6894,2.58026,2.6894,204964.58196416,0
+HBAN.US,D,19900821,000000,2.6894,2.6894,2.63484,2.63484,407230.08191076,0
+HBAN.US,D,19900822,000000,2.63484,2.6894,2.63484,2.63484,245952.94294431,0
+HBAN.US,D,19900823,000000,2.63484,2.6894,2.6076,2.66197,266114.78537237,0
+HBAN.US,D,19900824,000000,2.6894,2.6894,2.63484,2.66197,313489.00668405,0
+HBAN.US,D,19900827,000000,2.6894,2.73683,2.66197,2.6894,984824.31577921,0
+HBAN.US,D,19900828,000000,2.70951,2.70951,2.66197,2.70951,435799.76671115,0
+HBAN.US,D,19900829,000000,2.70951,2.70951,2.66197,2.6894,494261.24131245,0
+HBAN.US,D,19900830,000000,2.70951,2.70951,2.66197,2.66197,127342.42040504,0
+HBAN.US,D,19900831,000000,2.66197,2.70951,2.66197,2.70951,156911.19003356,0
+HBAN.US,D,19900904,000000,2.75712,2.75712,2.70293,2.75712,306766.66700626,0
+HBAN.US,D,19900905,000000,2.75712,2.78464,2.73026,2.78464,176736.55311538,0
+HBAN.US,D,19900906,000000,2.73026,2.78464,2.73026,2.78464,107519.12796537,0
+HBAN.US,D,19900907,000000,2.78464,2.78464,2.73026,2.78464,181436.9107524,0
+HBAN.US,D,19900910,000000,2.78464,2.78464,2.75712,2.78464,224446.21845225,0
+HBAN.US,D,19900911,000000,2.78464,2.78464,2.73026,2.75712,166323.29383934,0
+HBAN.US,D,19900912,000000,2.73026,2.75712,2.73026,2.75712,78287.873004182,0
+HBAN.US,D,19900913,000000,2.75712,2.75712,2.70293,2.75712,574565.91975209,0
+HBAN.US,D,19900914,000000,2.73026,2.73026,2.67589,2.73026,139108.8443136,0
+HBAN.US,D,19900917,000000,2.67589,2.73026,2.6214,2.64845,822871.11215703,0
+HBAN.US,D,19900918,000000,2.67589,2.67589,2.56673,2.6214,276528.04464841,0
+HBAN.US,D,19900919,000000,2.6214,2.6214,2.56673,2.6214,59471.947961163,0
+HBAN.US,D,19900920,000000,2.56673,2.6214,2.51227,2.56673,312818.11863367,0
+HBAN.US,D,19900921,000000,2.56673,2.56673,2.51227,2.56673,143137.27857915,0
+HBAN.US,D,19900924,000000,2.51227,2.56673,2.24684,2.35589,302735.1267775,0
+HBAN.US,D,19900925,000000,2.30121,2.41007,2.30121,2.35589,384385.72260218,0
+HBAN.US,D,19900926,000000,2.38284,2.38284,2.30121,2.38284,207648.13416575,0
+HBAN.US,D,19900927,000000,2.38284,2.38284,2.24684,2.30121,385060.75193683,0
+HBAN.US,D,19900928,000000,2.30121,2.35589,2.24684,2.27407,388082.85412681,0
+HBAN.US,D,19901001,000000,2.35589,2.38284,2.24684,2.35589,320210.31104079,0
+HBAN.US,D,19901002,000000,2.38284,2.41007,2.30121,2.30121,776835.56098295,0
+HBAN.US,D,19901003,000000,2.35589,2.35589,2.30121,2.32835,617907.56551393,0
+HBAN.US,D,19901004,000000,2.32835,2.32835,2.30121,2.32835,543652.26805958,0
+HBAN.US,D,19901005,000000,2.32835,2.32835,2.24684,2.24684,242928.7701122,0
+HBAN.US,D,19901008,000000,2.27407,2.30121,2.24684,2.30121,383041.87585926,0
+HBAN.US,D,19901009,000000,2.30121,2.30121,2.24684,2.30121,133391.80139032,0
+HBAN.US,D,19901010,000000,2.30121,2.30121,2.24684,2.24684,546336.85558222,0
+HBAN.US,D,19901011,000000,2.30121,2.30121,2.19236,2.19236,583639.47356946,0
+HBAN.US,D,19901012,000000,2.19236,2.30121,2.19236,2.30121,255026.49676169,0
+HBAN.US,D,19901015,000000,2.30121,2.30121,2.27407,2.27407,409251.02863047,0
+HBAN.US,D,19901016,000000,2.30121,2.30121,2.24684,2.24684,185809.07161169,0
+HBAN.US,D,19901017,000000,2.24684,2.27407,2.21979,2.21979,185136.11291916,0
+HBAN.US,D,19901018,000000,2.21979,2.24684,1.9537,2.19236,3265273.2252148,0
+HBAN.US,D,19901019,000000,2.19236,2.27407,2.1376,2.24684,438817.72761686,0
+HBAN.US,D,19901022,000000,2.19236,2.41007,2.19236,2.35589,309457.4664553,0
+HBAN.US,D,19901023,000000,2.32835,2.41007,2.30121,2.41007,442514.85914149,0
+HBAN.US,D,19901024,000000,2.30121,2.41007,2.30121,2.35589,298703.58654873,0
+HBAN.US,D,19901025,000000,2.38284,2.41007,2.35589,2.41007,75934.588222473,0
+HBAN.US,D,19901026,000000,2.35589,2.41007,2.35589,2.35589,330624.6056379,0
+HBAN.US,D,19901029,000000,2.41007,2.43731,2.35589,2.41007,84673.733335719,0
+HBAN.US,D,19901030,000000,2.35589,2.41007,2.35589,2.35589,132048.98996847,0
+HBAN.US,D,19901031,000000,2.35589,2.45817,2.35589,2.45817,183122.41344691,0
+HBAN.US,D,19901101,000000,2.45817,2.45817,2.35589,2.45817,171023.65147636,0
+HBAN.US,D,19901102,000000,2.45817,2.45817,2.35589,2.45817,70895.680597053,0
+HBAN.US,D,19901105,000000,2.41007,2.45817,2.41007,2.41007,228483.97060741,0
+HBAN.US,D,19901106,000000,2.51227,2.51227,2.41007,2.41007,447221.4287049,0
+HBAN.US,D,19901107,000000,2.45817,2.45817,2.41007,2.45817,106177.35186458,0
+HBAN.US,D,19901108,000000,2.45817,2.45817,2.41007,2.43731,176067.7357071,0
+HBAN.US,D,19901109,000000,2.43731,2.51227,2.43731,2.51227,165980.60256668,0
+HBAN.US,D,19901112,000000,2.51227,2.56673,2.45817,2.56673,110545.37143961,0
+HBAN.US,D,19901113,000000,2.51227,2.56673,2.51227,2.56673,403874.60633772,0
+HBAN.US,D,19901114,000000,2.56673,2.6214,2.51227,2.6214,130030.11389088,0
+HBAN.US,D,19901115,000000,2.6214,2.6214,2.51227,2.6214,186480.99498315,0
+HBAN.US,D,19901116,000000,2.56673,2.6214,2.51227,2.56673,222771.06896839,0
+HBAN.US,D,19901119,000000,2.6214,2.6214,2.45817,2.56673,359864.1431676,0
+HBAN.US,D,19901120,000000,2.56673,2.56673,2.45817,2.53941,103155.2496746,0
+HBAN.US,D,19901121,000000,2.48503,2.56673,2.48503,2.53941,186144.51563688,0
+HBAN.US,D,19901123,000000,2.48503,2.53941,2.48503,2.53941,96096.430650544,0
+HBAN.US,D,19901126,000000,2.53941,2.53941,2.48503,2.51227,262083.24514361,0
+HBAN.US,D,19901127,000000,2.53941,2.53941,2.48503,2.53941,114575.8763473,0
+HBAN.US,D,19901128,000000,2.51227,2.53941,2.48503,2.53941,172701.90692341,0
+HBAN.US,D,19901129,000000,2.48503,2.53941,2.48503,2.53941,208319.02221613,0
+HBAN.US,D,19901130,000000,2.53941,2.53941,2.48503,2.53941,59471.947961163,0
+HBAN.US,D,19901203,000000,2.51227,2.53941,2.48503,2.53941,64172.305598189,0
+HBAN.US,D,19901204,000000,2.53941,2.53941,2.48503,2.53941,177071.99714057,0
+HBAN.US,D,19901205,000000,2.53941,2.70293,2.51227,2.70293,747267.82667549,0
+HBAN.US,D,19901206,000000,2.73026,2.73026,2.6214,2.6214,435799.76671115,0
+HBAN.US,D,19901207,000000,2.67589,2.67589,2.56673,2.6214,265775.20006291,0
+HBAN.US,D,19901210,000000,2.6214,2.67589,2.6214,2.6214,299047.31314245,0
+HBAN.US,D,19901211,000000,2.67589,2.67589,2.59417,2.64845,358850.56384455,0
+HBAN.US,D,19901212,000000,2.6214,2.67589,2.6214,2.6214,207317.86674587,0
+HBAN.US,D,19901213,000000,2.6214,2.67589,2.6214,2.67589,174386.37429685,0
+HBAN.US,D,19901214,000000,2.67589,2.67589,2.6214,2.6214,457968.06136401,0
+HBAN.US,D,19901217,000000,2.6214,2.67589,2.6214,2.6214,140114.14106812,0
+HBAN.US,D,19901218,000000,2.67589,2.67589,2.56673,2.64845,515427.34517398,0
+HBAN.US,D,19901219,000000,2.64845,2.64845,2.59417,2.6214,381700.09975847,0
+HBAN.US,D,19901220,000000,2.59417,2.6214,2.53941,2.6214,162958.5003767,0
+HBAN.US,D,19901221,000000,2.6214,2.6214,2.56673,2.59417,322228.15179731,0
+HBAN.US,D,19901224,000000,2.56673,2.59417,2.51227,2.56673,45360.52183943,0
+HBAN.US,D,19901226,000000,2.56673,2.56673,2.38284,2.45817,214370.47384354,0
+HBAN.US,D,19901227,000000,2.35589,2.43731,2.35589,2.41007,391110.13292211,0
+HBAN.US,D,19901228,000000,2.41007,2.45817,2.35589,2.43731,358514.08449829,0
+HBAN.US,D,19901231,000000,2.38284,2.45817,2.38284,2.38284,180772.2346284,0
+HBAN.US,D,19910102,000000,2.45817,2.45817,2.38284,2.43731,234862.58369149,0
+HBAN.US,D,19910103,000000,2.45817,2.45817,2.41007,2.43731,171699.71613208,0
+HBAN.US,D,19910104,000000,2.41007,2.45817,2.41007,2.45817,53765.258248544,0
+HBAN.US,D,19910107,000000,2.45817,2.45817,2.41007,2.41007,124324.45949933,0
+HBAN.US,D,19910108,000000,2.43731,2.43731,2.41007,2.41007,96771.459985201,0
+HBAN.US,D,19910109,000000,2.45817,2.56673,2.41007,2.51227,159939.50414993,0
+HBAN.US,D,19910110,000000,2.56673,2.56673,2.51227,2.51227,141793.43183624,0
+HBAN.US,D,19910111,000000,2.56673,2.56673,2.51227,2.51227,91397.108334584,0
+HBAN.US,D,19910114,000000,2.51227,2.53941,2.45817,2.51227,163300.15632829,0
+HBAN.US,D,19910115,000000,2.48503,2.59417,2.48503,2.59417,49058.688685126,0
+HBAN.US,D,19910116,000000,2.51227,2.59417,2.48503,2.51227,182112.97540811,0
+HBAN.US,D,19910117,000000,2.6214,2.67589,2.56673,2.6214,279552.21748052,0
+HBAN.US,D,19910118,000000,2.6214,2.6214,2.53941,2.6214,298368.14252354,0
+HBAN.US,D,19910121,000000,2.6214,2.6214,2.53941,2.59417,68878.875161607,0
+HBAN.US,D,19910122,000000,2.59417,2.6214,2.53941,2.59417,475105.73095997,0
+HBAN.US,D,19910123,000000,2.56673,2.67589,2.56673,2.67589,1001291.0973248,0
+HBAN.US,D,19910124,000000,2.67589,2.78464,2.6214,2.78464,666293.29550654,0
+HBAN.US,D,19910125,000000,2.78464,2.88664,2.73026,2.73026,657891.66506062,0
+HBAN.US,D,19910128,000000,2.75712,2.81189,2.73026,2.81189,89372.020330613,0
+HBAN.US,D,19910129,000000,2.81189,2.81189,2.73026,2.73026,276194.67126535,0
+HBAN.US,D,19910130,000000,2.78464,2.78464,2.73026,2.78464,292318.76153827,0
+HBAN.US,D,19910131,000000,2.78464,2.78464,2.73026,2.73026,119616.85461485,0
+HBAN.US,D,19910201,000000,2.73026,2.81189,2.73026,2.81189,218061.39344177,0
+HBAN.US,D,19910204,000000,2.81189,2.88664,2.78464,2.83207,915947.51125973,0
+HBAN.US,D,19910205,000000,2.91407,3.02293,2.8596,2.9955,437140.50749087,0
+HBAN.US,D,19910206,000000,2.96845,3.15902,2.96845,3.0776,605474.39483926,0
+HBAN.US,D,19910207,000000,3.10474,3.13198,3.05017,3.10474,374981.90136493,0
+HBAN.US,D,19910208,000000,3.10474,3.10474,2.9955,3.0776,406566.44110782,0
+HBAN.US,D,19910211,000000,3.10474,3.10474,3.02293,3.05017,241918.29675234,0
+HBAN.US,D,19910212,000000,3.0776,3.15902,3.0776,3.10474,257715.22556858,0
+HBAN.US,D,19910213,000000,3.15902,3.23397,3.10474,3.23397,304421.66479307,0
+HBAN.US,D,19910214,000000,3.18635,3.23397,3.15902,3.15902,460322.38146679,0
+HBAN.US,D,19910215,000000,3.20683,3.23397,3.15902,3.23397,210669.20103465,0
+HBAN.US,D,19910219,000000,3.23397,3.23397,3.10474,3.13198,207648.13416575,0
+HBAN.US,D,19910220,000000,3.10474,3.15902,2.96845,3.0776,374981.90136493,0
+HBAN.US,D,19910221,000000,3.05017,3.15902,3.05017,3.10474,123983.83886881,0
+HBAN.US,D,19910222,000000,3.13198,3.20683,3.0776,3.10474,87018.735548905,0
+HBAN.US,D,19910225,000000,3.15902,3.20683,3.10474,3.13198,147506.33347525,0
+HBAN.US,D,19910226,000000,3.10474,3.20683,3.10474,3.20683,101471.81762223,0
+HBAN.US,D,19910227,000000,3.20683,3.31589,3.15902,3.28845,469733.44995148,0
+HBAN.US,D,19910228,000000,3.31589,3.31589,3.26111,3.31589,108527.53068309,0
+HBAN.US,D,19910301,000000,3.31589,3.31589,3.26111,3.31589,186144.51563688,0
+HBAN.US,D,19910304,000000,3.31589,3.37006,3.28845,3.31589,143808.16662956,0
+HBAN.US,D,19910305,000000,3.33626,3.46549,3.30902,3.41768,429750.38572588,0
+HBAN.US,D,19910306,000000,3.43816,3.49273,3.41768,3.41768,355158.60892525,0
+HBAN.US,D,19910307,000000,3.41768,3.46549,3.39073,3.46549,128693.51439543,0
+HBAN.US,D,19910308,000000,3.46549,3.57425,3.43816,3.46549,347765.38119705,0
+HBAN.US,D,19910311,000000,3.51978,3.57425,3.46549,3.49273,293665.71424438,0
+HBAN.US,D,19910312,000000,3.49273,3.57425,3.49273,3.49273,119278.30462646,0
+HBAN.US,D,19910313,000000,3.54702,3.57425,3.49273,3.51978,95086.992611755,0
+HBAN.US,D,19910314,000000,3.57425,3.57425,3.49273,3.49273,385060.75193683,0
+HBAN.US,D,19910315,000000,3.51978,3.51978,3.39073,3.39073,226797.43259183,0
+HBAN.US,D,19910318,000000,3.39073,3.41768,3.30902,3.3634,110203.71548802,0
+HBAN.US,D,19910319,000000,3.2816,3.2816,3.19988,3.19988,136752.45356868,0
+HBAN.US,D,19910320,000000,3.25445,3.25445,3.17274,3.22711,238223.23586985,0
+HBAN.US,D,19910321,000000,3.25445,3.25445,3.19988,3.19988,103487.5877366,0
+HBAN.US,D,19910322,000000,3.22711,3.25445,3.17274,3.17274,120292.91927058,0
+HBAN.US,D,19910325,000000,3.25445,3.41768,3.22711,3.33626,176067.7357071,0
+HBAN.US,D,19910326,000000,3.41768,3.43816,3.3634,3.43816,112224.66220772,0
+HBAN.US,D,19910327,000000,3.41768,3.46549,3.41768,3.43816,126670.49703359,0
+HBAN.US,D,19910328,000000,3.43816,3.51978,3.43816,3.51978,147838.67153725,0
+HBAN.US,D,19910401,000000,3.43816,3.46549,3.30902,3.39073,535250.63761367,0
+HBAN.US,D,19910402,000000,3.30902,3.41768,3.30902,3.41768,168339.06395371,0
+HBAN.US,D,19910403,000000,3.33626,3.43816,3.33626,3.3634,74924.114862619,0
+HBAN.US,D,19910404,000000,3.3634,3.43816,3.3634,3.39073,196561.91619718,0
+HBAN.US,D,19910405,000000,3.43816,3.43816,3.39073,3.39073,27547.822908807,0
+HBAN.US,D,19910408,000000,3.43816,3.43816,3.3634,3.43816,204288.51730844,0
+HBAN.US,D,19910409,000000,3.43816,3.43816,3.3634,3.39073,47378.362595943,0
+HBAN.US,D,19910410,000000,3.41768,3.46549,3.3634,3.41768,144479.05467994,0
+HBAN.US,D,19910411,000000,3.46549,3.46549,3.3634,3.3634,175729.18571871,0
+HBAN.US,D,19910412,000000,3.33626,3.41768,3.33626,3.33626,78287.873004182,0
+HBAN.US,D,19910415,000000,3.41768,3.41768,3.33626,3.3634,213697.51515102,0
+HBAN.US,D,19910416,000000,3.33626,3.41768,3.33626,3.41768,329621.3795255,0
+HBAN.US,D,19910417,000000,3.39073,3.46549,3.39073,3.46549,214706.9531898,0
+HBAN.US,D,19910418,000000,3.41768,3.46549,3.39073,3.46549,258052.74023593,0
+HBAN.US,D,19910419,000000,3.41768,3.46549,3.41768,3.46549,147167.78348686,0
+HBAN.US,D,19910422,000000,3.41768,3.46549,3.3634,3.41768,241251.54998622,0
+HBAN.US,D,19910423,000000,3.3634,3.41768,3.3634,3.3634,119278.30462646,0
+HBAN.US,D,19910424,000000,3.41768,3.41768,3.3634,3.41768,39312.176175222,0
+HBAN.US,D,19910425,000000,3.41768,3.41768,3.3634,3.3634,23184.97993911,0
+HBAN.US,D,19910426,000000,3.3634,3.41768,3.3634,3.39073,45360.52183943,0
+HBAN.US,D,19910429,000000,3.3634,3.43816,3.3634,3.41768,227812.04723594,0
+HBAN.US,D,19910430,000000,3.41768,3.46549,3.39073,3.43816,449912.22815394,0
+HBAN.US,D,19910501,000000,3.43816,3.57425,3.41768,3.57425,547684.84360941,0
+HBAN.US,D,19910502,000000,3.51978,3.57425,3.51978,3.51978,312152.4071886,0
+HBAN.US,D,19910503,000000,3.57425,3.57425,3.51978,3.51978,122305.58342177,0
+HBAN.US,D,19910506,000000,3.57425,3.57425,3.51978,3.54702,199916.35644915,0
+HBAN.US,D,19910507,000000,3.54702,3.60188,3.54702,3.54702,244947.64618978,0
+HBAN.US,D,19910508,000000,3.60188,3.62873,3.54702,3.62873,146161.45141126,0
+HBAN.US,D,19910509,000000,3.57425,3.65615,3.57425,3.65615,207317.86674587,0
+HBAN.US,D,19910510,000000,3.60188,3.65615,3.57425,3.57425,186480.99498315,0
+HBAN.US,D,19910513,000000,3.57425,3.65615,3.57425,3.62873,72911.450711434,0
+HBAN.US,D,19910514,000000,3.57425,3.65615,3.57425,3.57425,171023.65147636,0
+HBAN.US,D,19910515,000000,3.57425,3.62873,3.51978,3.57425,105168.94914685,0
+HBAN.US,D,19910516,000000,3.57425,3.60188,3.51978,3.54702,34271.197907673,0
+HBAN.US,D,19910517,000000,3.60188,3.60188,3.54702,3.54702,73923.994713419,0
+HBAN.US,D,19910520,000000,3.57425,3.62873,3.54702,3.60188,86355.094745968,0
+HBAN.US,D,19910521,000000,3.54702,3.62873,3.54702,3.60188,267118.01148478,0
+HBAN.US,D,19910522,000000,3.62873,3.65615,3.57425,3.65615,92400.334446979,0
+HBAN.US,D,19910523,000000,3.65615,3.73806,3.62873,3.65615,360864.2633168,0
+HBAN.US,D,19910524,000000,3.65615,3.73806,3.65615,3.68339,107859.74859589,0
+HBAN.US,D,19910528,000000,3.68339,3.79245,3.68339,3.79245,145823.93674393,0
+HBAN.US,D,19910529,000000,3.73806,3.79245,3.73806,3.79245,99124.74476691,0
+HBAN.US,D,19910530,000000,3.79245,3.79245,3.73806,3.73806,134066.83072497,0
+HBAN.US,D,19910531,000000,3.79245,3.81959,3.71083,3.81959,77280.505607524,0
+HBAN.US,D,19910603,000000,3.79245,3.84663,3.76511,3.79245,225118.14182371,0
+HBAN.US,D,19910604,000000,3.7853,3.83997,3.7853,3.83997,127342.42040504,0
+HBAN.US,D,19910605,000000,3.83997,3.89463,3.7853,3.83997,149524.17423176,0
+HBAN.US,D,19910606,000000,3.81263,3.89463,3.73101,3.81263,223774.29508078,0
+HBAN.US,D,19910607,000000,3.7853,3.81263,3.73101,3.73101,19151.369068217,0
+HBAN.US,D,19910610,000000,3.73101,3.81263,3.6492,3.6492,308452.16970077,0
+HBAN.US,D,19910611,000000,3.6492,3.70368,3.6492,3.6492,83325.745308536,0
+HBAN.US,D,19910612,000000,3.67644,3.67644,3.62206,3.6492,132719.87801886,0
+HBAN.US,D,19910613,000000,3.6492,3.6492,3.62206,3.6492,62493.01483007,0
+HBAN.US,D,19910614,000000,3.67644,3.73101,3.67644,3.73101,159268.61609954,0
+HBAN.US,D,19910617,000000,3.70368,3.73101,3.67644,3.67644,75934.588222473,0
+HBAN.US,D,19910618,000000,3.67644,3.73101,3.6492,3.6492,149524.17423176,0
+HBAN.US,D,19910619,000000,3.6492,3.73101,3.6492,3.70368,122976.47147215,0
+HBAN.US,D,19910620,000000,3.67644,3.73101,3.67644,3.67644,82318.377911879,0
+HBAN.US,D,19910621,000000,3.73101,3.73101,3.67644,3.67644,43007.237057722,0
+HBAN.US,D,19910624,000000,3.67644,3.73101,3.67644,3.67644,134733.57749111,0
+HBAN.US,D,19910625,000000,3.6492,3.70368,3.6492,3.6492,161284.38621391,0
+HBAN.US,D,19910626,000000,3.70368,3.70368,3.6492,3.67644,320546.79038705,0
+HBAN.US,D,19910627,000000,3.6492,3.73101,3.6492,3.73101,68209.022432278,0
+HBAN.US,D,19910628,000000,3.73101,3.7853,3.70368,3.7853,239904.59728011,0
+HBAN.US,D,19910701,000000,3.73101,3.7853,3.70368,3.75816,168339.06395371,0
+HBAN.US,D,19910702,000000,3.75816,3.75816,3.67644,3.70368,202943.63524445,0
+HBAN.US,D,19910703,000000,3.67644,3.70368,3.62206,3.67644,87361.42682156,0
+HBAN.US,D,19910705,000000,3.62206,3.6492,3.62206,3.6492,6718.1983935377,0
+HBAN.US,D,19910708,000000,3.70368,3.73101,3.6492,3.70368,79628.613783907,0
+HBAN.US,D,19910709,000000,3.69007,3.83312,3.60864,3.77178,241918.29675234,0
+HBAN.US,D,19910710,000000,3.80606,3.80606,3.7173,3.7173,87690.658920365,0
+HBAN.US,D,19910711,000000,3.69007,3.77178,3.69007,3.7173,129021.71117317,0
+HBAN.US,D,19910712,000000,3.7173,3.74464,3.7173,3.74464,59136.503935965,0
+HBAN.US,D,19910715,000000,3.69007,3.77178,3.69007,3.69007,51410.93814577,0
+HBAN.US,D,19910716,000000,3.77178,3.83312,3.7173,3.83312,416644.25635866,0
+HBAN.US,D,19910717,000000,3.77178,3.96939,3.77178,3.91463,560454.49363035,0
+HBAN.US,D,19910718,000000,3.91463,3.96939,3.91463,3.96939,125997.53834106,0
+HBAN.US,D,19910719,000000,3.91463,3.96939,3.80606,3.86016,442178.37979522,0
+HBAN.US,D,19910722,000000,3.83312,3.94216,3.83312,3.91463,226469.23581409,0
+HBAN.US,D,19910723,000000,3.94216,3.94216,3.86016,3.94216,229491.33800406,0
+HBAN.US,D,19910724,000000,3.94216,3.94216,3.88749,3.91463,442514.85914149,0
+HBAN.US,D,19910725,000000,3.88749,3.94216,3.88749,3.94216,71905.118635843,0
+HBAN.US,D,19910726,000000,3.88749,3.94216,3.88749,3.94216,211347.3363325,0
+HBAN.US,D,19910729,000000,3.91463,3.99673,3.91463,3.99673,224446.21845225,0
+HBAN.US,D,19910730,000000,3.94216,3.99673,3.94216,3.99673,202268.60590979,0
+HBAN.US,D,19910731,000000,3.99673,4.16683,3.99673,4.07835,357507.7524227,0
+HBAN.US,D,19910801,000000,3.99673,4.07835,3.99673,4.02368,119951.26331899,0
+HBAN.US,D,19910802,000000,4.05082,4.07835,3.99673,3.99673,106846.16927284,0
+HBAN.US,D,19910805,000000,3.96939,4.05082,3.94216,3.99673,195215.99881213,0
+HBAN.US,D,19910806,000000,3.94216,4.02368,3.94216,3.99673,226797.43259183,0
+HBAN.US,D,19910807,000000,3.99673,4.02368,3.99673,4.02368,104163.65239233,0
+HBAN.US,D,19910808,000000,3.99673,4.05082,3.99673,4.05082,408918.69056847,0
+HBAN.US,D,19910809,000000,4.05082,4.05082,3.99673,3.99673,91397.108334584,0
+HBAN.US,D,19910812,000000,4.05082,4.05082,3.99673,4.05082,152545.24110067,0
+HBAN.US,D,19910813,000000,3.99673,4.19407,3.99673,4.13283,687126.025985,0
+HBAN.US,D,19910814,000000,4.16683,4.30283,4.16683,4.30283,502323.28644891,0
+HBAN.US,D,19910815,000000,4.24844,4.27559,4.19407,4.24844,382370.98780886,0
+HBAN.US,D,19910816,000000,4.19407,4.27559,4.19407,4.19407,140447.51445119,0
+HBAN.US,D,19910819,000000,4.05082,4.16683,4.05082,4.07835,353471.03558861,0
+HBAN.US,D,19910820,000000,4.10539,4.19407,4.07835,4.10539,305087.37623813,0
+HBAN.US,D,19910821,000000,4.16683,4.24844,4.13283,4.2214,235874.0923724,0
+HBAN.US,D,19910822,000000,4.2214,4.33034,4.2214,4.27559,444529.5939348,0
+HBAN.US,D,19910823,000000,4.27559,4.35759,4.27559,4.33034,210003.48958958,0
+HBAN.US,D,19910826,000000,4.33034,4.35759,4.30283,4.30283,347428.90185079,0
+HBAN.US,D,19910827,000000,4.30283,4.35759,4.30283,4.33034,203617.62925805,0
+HBAN.US,D,19910828,000000,4.30283,4.35759,4.30283,4.30283,247297.82500829,0
+HBAN.US,D,19910829,000000,4.30283,4.33034,4.27559,4.27559,275522.74789388,0
+HBAN.US,D,19910830,000000,4.27559,4.33034,4.19407,4.19407,139439.11173346,0
+HBAN.US,D,19910903,000000,4.23472,4.2891,4.15301,4.15301,156577.81665049,0
+HBAN.US,D,19910904,000000,4.15301,4.20777,4.12616,4.15301,202268.60590979,0
+HBAN.US,D,19910905,000000,4.12616,4.20777,4.12616,4.15301,67874.613728146,0
+HBAN.US,D,19910906,000000,4.12616,4.18044,4.09854,4.12616,359864.1431676,0
+HBAN.US,D,19910909,000000,4.12616,4.18044,4.12616,4.12616,438817.72761686,0
+HBAN.US,D,19910910,000000,4.15301,4.15301,4.09854,4.09854,202268.60590979,0
+HBAN.US,D,19910911,000000,4.12616,4.12616,4.03749,4.06445,399505.55144164,0
+HBAN.US,D,19910912,000000,4.06445,4.12616,4.06445,4.09854,143808.16662956,0
+HBAN.US,D,19910913,000000,4.09854,4.2891,4.09854,4.23472,403874.60633772,0
+HBAN.US,D,19910916,000000,4.23472,4.35063,4.20777,4.23472,535250.63761367,0
+HBAN.US,D,19910917,000000,4.23472,4.2891,4.20777,4.23472,141457.98781104,0
+HBAN.US,D,19910918,000000,4.2891,4.35063,4.23472,4.35063,290308.16802921,0
+HBAN.US,D,19910919,000000,4.35063,4.37777,4.26216,4.37777,434451.77868396,0
+HBAN.US,D,19910920,000000,4.40501,4.43235,4.35063,4.37777,212018.22438289,0
+HBAN.US,D,19910923,000000,4.43235,4.43235,4.35063,4.40501,161615.68895485,0
+HBAN.US,D,19910924,000000,4.35063,4.37777,4.26216,4.2891,711652.7820249,0
+HBAN.US,D,19910925,000000,4.32349,4.37777,4.26216,4.32349,611860.25517079,0
+HBAN.US,D,19910926,000000,4.32349,4.32349,4.26216,4.26216,138429.67369468,0
+HBAN.US,D,19910927,000000,4.26216,4.32349,4.26216,4.26216,353471.03558861,0
+HBAN.US,D,19910930,000000,4.32349,4.37777,4.26216,4.32349,126338.15897159,0
+HBAN.US,D,19911001,000000,4.40501,4.43235,4.35063,4.43235,230497.67007965,0
+HBAN.US,D,19911002,000000,4.43235,4.43235,4.37777,4.37777,91397.108334584,0
+HBAN.US,D,19911003,000000,4.37777,4.43235,4.35063,4.35063,107185.75458231,0
+HBAN.US,D,19911004,000000,4.35063,4.40501,4.35063,4.35063,110203.71548802,0
+HBAN.US,D,19911007,000000,4.40501,4.43235,4.35063,4.43235,52752.71424656,0
+HBAN.US,D,19911008,000000,4.43235,4.43235,4.37777,4.37777,325585.69801248,0
+HBAN.US,D,19911009,000000,4.40501,4.43235,4.37777,4.37777,210003.48958958,0
+HBAN.US,D,19911010,000000,4.37777,4.40501,4.35063,4.40501,730807.25705631,0
+HBAN.US,D,19911011,000000,4.35063,4.40501,4.35063,4.35063,234531.28095055,0
+HBAN.US,D,19911014,000000,4.35063,4.37777,4.35063,4.35063,197902.6569769,0
+HBAN.US,D,19911015,000000,4.35063,4.40501,4.35063,4.35063,100465.48554663,0
+HBAN.US,D,19911016,000000,4.35063,4.43235,4.35063,4.40501,212352.63308702,0
+HBAN.US,D,19911017,000000,4.43235,4.45949,4.37777,4.43235,319206.04960733,0
+HBAN.US,D,19911018,000000,4.43235,4.43235,4.37777,4.37777,62493.01483007,0
+HBAN.US,D,19911021,000000,4.43235,4.43235,4.37777,4.43235,131041.6225718,0
+HBAN.US,D,19911022,000000,4.37777,4.43235,4.37777,4.43235,272828.84248166,0
+HBAN.US,D,19911023,000000,4.37777,4.43235,4.37777,4.43235,118270.93722979,0
+HBAN.US,D,19911024,000000,4.40501,4.40501,4.37777,4.40501,258383.00765579,0
+HBAN.US,D,19911025,000000,4.35063,4.40501,4.35063,4.35063,225457.72713317,0
+HBAN.US,D,19911028,000000,4.35063,4.37777,4.26216,4.26216,524162.34900296,0
+HBAN.US,D,19911029,000000,4.26216,4.32349,4.26216,4.26216,273168.42779112,0
+HBAN.US,D,19911030,000000,4.26216,4.43235,4.26216,4.37777,447890.24611317,0
+HBAN.US,D,19911031,000000,4.35063,4.40501,4.35063,4.40501,85346.692028245,0
+HBAN.US,D,19911101,000000,4.35063,4.40501,4.35063,4.40501,358514.08449829,0
+HBAN.US,D,19911104,000000,4.40501,4.45949,4.35063,4.40501,405891.41177317,0
+HBAN.US,D,19911105,000000,4.43235,4.45949,4.40501,4.43235,297358.70448475,0
+HBAN.US,D,19911106,000000,4.45949,4.45949,4.40501,4.45949,461666.2282097,0
+HBAN.US,D,19911107,000000,4.43235,4.45949,4.40501,4.40501,148177.22152564,0
+HBAN.US,D,19911108,000000,4.43235,4.43235,4.40501,4.43235,519123.44137754,0
+HBAN.US,D,19911111,000000,4.43235,4.43235,4.40501,4.43235,25201.785374557,0
+HBAN.US,D,19911112,000000,4.43235,4.43235,4.35063,4.35063,585654.20836277,0
+HBAN.US,D,19911113,000000,4.32349,4.35063,4.2891,4.35063,115585.31438609,0
+HBAN.US,D,19911114,000000,4.32349,4.35063,4.23472,4.2891,261070.70114164,0
+HBAN.US,D,19911115,000000,4.26216,4.32349,4.23472,4.23472,377328.97422024,0
+HBAN.US,D,19911118,000000,4.23472,4.2891,4.20777,4.23472,130030.11389088,0
+HBAN.US,D,19911119,000000,4.23472,4.2891,4.20777,4.2891,483510.46736908,0
+HBAN.US,D,19911120,000000,4.32349,4.32349,4.26216,4.26216,614214.57527357,0
+HBAN.US,D,19911121,000000,4.26216,4.35063,4.26216,4.2891,97102.762726136,0
+HBAN.US,D,19911122,000000,4.26216,4.35063,4.23472,4.23472,62493.01483007,0
+HBAN.US,D,19911125,000000,4.23472,4.2891,4.23472,4.26216,161284.38621391,0
+HBAN.US,D,19911126,000000,4.23472,4.2891,4.23472,4.23472,80638.051822695,0
+HBAN.US,D,19911127,000000,4.23472,4.2891,4.23472,4.26216,94750.513265492,0
+HBAN.US,D,19911129,000000,4.2891,4.2891,4.23472,4.23472,12093.58536522,0
+HBAN.US,D,19911202,000000,4.23472,4.2891,4.23472,4.26216,109535.93340081,0
+HBAN.US,D,19911203,000000,4.23472,4.32349,4.23472,4.23472,270144.25495901,0
+HBAN.US,D,19911204,000000,4.32349,4.32349,4.23472,4.2891,515427.34517398,0
+HBAN.US,D,19911205,000000,4.2891,4.2891,4.23472,4.23472,24189.241372571,0
+HBAN.US,D,19911206,000000,4.23472,4.2891,4.23472,4.23472,262417.65384774,0
+HBAN.US,D,19911209,000000,4.23472,4.2891,4.23472,4.26216,63500.382226728,0
+HBAN.US,D,19911210,000000,4.23472,4.26216,4.23472,4.26216,305087.37623813,0
+HBAN.US,D,19911211,000000,4.23472,4.26216,4.23472,4.26216,262752.06255188,0
+HBAN.US,D,19911212,000000,4.23472,4.2891,4.23472,4.26216,296694.02836074,0
+HBAN.US,D,19911213,000000,4.23472,4.2891,4.23472,4.23472,25536.194078689,0
+HBAN.US,D,19911216,000000,4.2891,4.2891,4.23472,4.23472,111888.18286146,0
+HBAN.US,D,19911217,000000,4.2891,4.2891,4.23472,4.2891,52752.71424656,0
+HBAN.US,D,19911218,000000,4.23472,4.26216,4.20777,4.20777,327599.39748472,0
+HBAN.US,D,19911219,000000,4.23472,4.23472,4.20777,4.23472,227812.04723594,0
+HBAN.US,D,19911220,000000,4.20777,4.26216,4.20777,4.23472,75600.179518341,0
+HBAN.US,D,19911223,000000,4.20777,4.26216,4.20777,4.26216,180433.68464001,0
+HBAN.US,D,19911224,000000,4.26216,4.26216,4.20777,4.23472,20833.765799531,0
+HBAN.US,D,19911226,000000,4.23472,4.2891,4.23472,4.23472,61148.132766085,0
+HBAN.US,D,19911227,000000,4.23472,4.2891,4.23472,4.23472,146828.1981774,0
+HBAN.US,D,19911230,000000,4.2891,4.35063,4.23472,4.2891,1035558.1539482,0
+HBAN.US,D,19911231,000000,4.35063,4.37777,4.2891,4.37777,169341.25474505,0
+HBAN.US,D,19920102,000000,4.37777,4.37777,4.32349,4.35063,180772.2346284,0
+HBAN.US,D,19920103,000000,4.32349,4.35063,4.2891,4.32349,239570.18857596,0
+HBAN.US,D,19920106,000000,4.2891,4.35063,4.2891,4.2891,253682.65001876,0
+HBAN.US,D,19920107,000000,4.2891,4.35063,4.2891,4.35063,268128.48484462,0
+HBAN.US,D,19920108,000000,4.2891,4.35063,4.2891,4.35063,160608.32155819,0
+HBAN.US,D,19920109,000000,4.32349,4.51396,4.32349,4.40501,532898.38815302,0
+HBAN.US,D,19920110,000000,4.43235,4.45949,4.40501,4.45949,103487.5877366,0
+HBAN.US,D,19920113,000000,4.43235,4.45949,4.40501,4.45949,110203.71548802,0
+HBAN.US,D,19920114,000000,4.45949,4.48711,4.40501,4.48711,94417.139882426,0
+HBAN.US,D,19920115,000000,4.45949,4.62977,4.43235,4.62977,944842.28687465,0
+HBAN.US,D,19920116,000000,4.62977,4.68416,4.5749,4.65692,301731.9006651,0
+HBAN.US,D,19920117,000000,4.60272,4.65692,4.5749,4.62977,554402.00668188,0
+HBAN.US,D,19920120,000000,4.60272,4.62977,4.60272,4.62977,90386.63497473,0
+HBAN.US,D,19920121,000000,4.62977,4.62977,4.60272,4.60272,213697.51515102,0
+HBAN.US,D,19920122,000000,4.5749,4.62977,4.5749,4.5749,76942.990940196,0
+HBAN.US,D,19920123,000000,4.5749,4.76596,4.54786,4.76596,375312.16878479,0
+HBAN.US,D,19920124,000000,4.76596,4.8271,4.7111,4.80005,262083.24514361,0
+HBAN.US,D,19920127,000000,4.80005,4.8271,4.80005,4.80005,70221.686583463,0
+HBAN.US,D,19920128,000000,4.80005,4.8271,4.80005,4.80005,124993.27690759,0
+HBAN.US,D,19920129,000000,4.8271,4.8271,4.68416,4.7111,373299.50463362,0
+HBAN.US,D,19920130,000000,4.68416,4.73862,4.68416,4.73862,63500.382226728,0
+HBAN.US,D,19920131,000000,4.68416,4.73862,4.68416,4.7111,110879.78014374,0
+HBAN.US,D,19920203,000000,4.68416,4.76596,4.68416,4.68416,232850.95486136,0
+HBAN.US,D,19920204,000000,4.7111,4.73862,4.68416,4.68416,70895.680597053,0
+HBAN.US,D,19920205,000000,4.73862,4.73862,4.68416,4.7111,28894.775614925,0
+HBAN.US,D,19920206,000000,4.68416,4.73862,4.68416,4.7111,93744.1811899,0
+HBAN.US,D,19920207,000000,4.7111,4.73862,4.68416,4.73862,78958.761054578,0
+HBAN.US,D,19920210,000000,4.7111,4.76596,4.7111,4.73862,128693.51439543,0
+HBAN.US,D,19920211,000000,4.73862,4.80005,4.73862,4.80005,205632.36405136,0
+HBAN.US,D,19920212,000000,4.8271,4.93605,4.76596,4.93605,190172.94990244,0
+HBAN.US,D,19920213,000000,4.90871,4.93605,4.85472,4.85472,562126.53715101,0
+HBAN.US,D,19920214,000000,4.85472,4.90871,4.80005,4.80005,188834.27976486,0
+HBAN.US,D,19920218,000000,4.80005,4.85472,4.80005,4.80005,86355.094745968,0
+HBAN.US,D,19920219,000000,4.85472,4.85472,4.80005,4.80005,64514.996870844,0
+HBAN.US,D,19920220,000000,4.85472,4.88177,4.80005,4.85472,53090.228913888,0
+HBAN.US,D,19920221,000000,4.85472,4.90871,4.85472,4.88177,113235.13556758,0
+HBAN.US,D,19920224,000000,4.85472,4.88177,4.8271,4.8271,89708.499676877,0
+HBAN.US,D,19920225,000000,4.88177,4.88177,4.7111,4.76596,413619.04820549,0
+HBAN.US,D,19920226,000000,4.7111,4.76596,4.7111,4.76596,59136.503935965,0
+HBAN.US,D,19920227,000000,4.73862,4.76596,4.73862,4.73862,266449.19407651,0
+HBAN.US,D,19920228,000000,4.80005,4.80005,4.73862,4.73862,103487.5877366,0
+HBAN.US,D,19920302,000000,4.73862,4.80005,4.73862,4.80005,83325.745308536,0
+HBAN.US,D,19920303,000000,4.75891,4.81388,4.64339,4.64339,258052.74023593,0
+HBAN.US,D,19920304,000000,4.61634,4.67083,4.58863,4.64339,291988.49411839,0
+HBAN.US,D,19920305,000000,4.67083,4.69787,4.61634,4.67083,129360.26116156,0
+HBAN.US,D,19920306,000000,4.64339,4.69787,4.64339,4.64339,123983.83886881,0
+HBAN.US,D,19920309,000000,4.64339,4.67083,4.64339,4.64339,133391.80139032,0
+HBAN.US,D,19920310,000000,4.67083,4.69787,4.64339,4.67083,156239.2666621,0
+HBAN.US,D,19920311,000000,4.64339,4.69787,4.64339,4.67083,298368.14252354,0
+HBAN.US,D,19920312,000000,4.64339,4.67083,4.64339,4.67083,113900.84701265,0
+HBAN.US,D,19920313,000000,4.64339,4.75891,4.64339,4.69787,105168.94914685,0
+HBAN.US,D,19920316,000000,4.75891,4.84102,4.67083,4.78634,385060.75193683,0
+HBAN.US,D,19920317,000000,4.81388,4.90206,4.78634,4.90206,340034.63880154,0
+HBAN.US,D,19920318,000000,4.90206,4.90206,4.84102,4.86796,23184.97993911,0
+HBAN.US,D,19920319,000000,4.86796,4.90206,4.84102,4.84102,31919.983768094,0
+HBAN.US,D,19920320,000000,4.90206,4.95653,4.84102,4.95653,165651.37046787,0
+HBAN.US,D,19920323,000000,4.90206,4.95653,4.90206,4.95653,58800.024589702,0
+HBAN.US,D,19920324,000000,4.95653,5.09928,4.95653,5.07253,398503.36065029,0
+HBAN.US,D,19920325,000000,5.01129,5.24252,5.01129,5.20843,372627.58126216,0
+HBAN.US,D,19920326,000000,5.20843,5.24252,5.15387,5.15387,500307.51633453,0
+HBAN.US,D,19920327,000000,5.18128,5.18128,5.09928,5.15387,302403.82403656,0
+HBAN.US,D,19920330,000000,5.12662,5.18128,4.98377,5.01129,208659.64284666,0
+HBAN.US,D,19920331,000000,5.01129,5.09928,5.01129,5.07253,258383.00765579,0
+HBAN.US,D,19920401,000000,5.03825,5.07253,5.03825,5.07253,53420.496333758,0
+HBAN.US,D,19920402,000000,5.07253,5.07253,4.86796,4.86796,259392.44569458,0
+HBAN.US,D,19920403,000000,4.86796,4.92929,4.75891,4.81388,141125.64974904,0
+HBAN.US,D,19920406,000000,4.75891,4.81388,4.75891,4.81388,54092.419705218,0
+HBAN.US,D,19920407,000000,4.75891,4.81388,4.75891,4.75891,460657.82549198,0
+HBAN.US,D,19920408,000000,4.73177,4.78634,4.61634,4.64339,250320.96251933,0
+HBAN.US,D,19920409,000000,4.61634,4.69787,4.61634,4.67083,190845.90859497,0
+HBAN.US,D,19920410,000000,4.73177,4.73177,4.69787,4.69787,209329.49557599,0
+HBAN.US,D,19920413,000000,4.69787,4.75891,4.69787,4.73177,832954.10401319,0
+HBAN.US,D,19920414,000000,4.69787,4.84102,4.69787,4.84102,192526.23468416,0
+HBAN.US,D,19920415,000000,4.81388,4.84102,4.81388,4.84102,495937.42611738,0
+HBAN.US,D,19920416,000000,4.84102,4.84102,4.73177,4.75891,386405.63400081,0
+HBAN.US,D,19920420,000000,4.78634,4.81388,4.75891,4.75891,141793.43183624,0
+HBAN.US,D,19920421,000000,4.81388,4.90206,4.78634,4.86796,735510.72065654,0
+HBAN.US,D,19920422,000000,4.92929,4.92929,4.84102,4.86796,728116.45760728,0
+HBAN.US,D,19920423,000000,4.92929,4.92929,4.86796,4.86796,277533.34140293,0
+HBAN.US,D,19920424,000000,4.92929,4.92929,4.86796,4.92929,256032.82883727,0
+HBAN.US,D,19920427,000000,4.92929,4.92929,4.86796,4.92929,87690.658920365,0
+HBAN.US,D,19920428,000000,4.84102,5.03825,4.84102,5.03825,694853.66241732,0
+HBAN.US,D,19920429,000000,5.09928,5.297,5.07253,5.24252,897124.33896926,0
+HBAN.US,D,19920430,000000,5.26958,5.40586,5.20843,5.40586,314832.85342698,0
+HBAN.US,D,19920501,000000,5.40586,5.40586,5.24252,5.297,343729.69968403,0
+HBAN.US,D,19920504,000000,5.26958,5.37862,5.26958,5.35118,305424.89090547,0
+HBAN.US,D,19920505,000000,5.35118,5.52177,5.35118,5.43995,451921.78634193,0
+HBAN.US,D,19920506,000000,5.40586,5.4671,5.40586,5.43995,125663.12963693,0
+HBAN.US,D,19920507,000000,5.4671,5.4671,5.37862,5.37862,100122.79427398,0
+HBAN.US,D,19920508,000000,5.43995,5.43995,5.297,5.297,54092.419705218,0
+HBAN.US,D,19920511,000000,5.297,5.35118,5.24252,5.297,79965.093130169,0
+HBAN.US,D,19920512,000000,5.297,5.297,5.15387,5.20843,199916.35644915,0
+HBAN.US,D,19920513,000000,5.15387,5.26958,5.15387,5.20843,251326.25927385,0
+HBAN.US,D,19920514,000000,5.26958,5.32405,5.24252,5.24252,287956.95388964,0
+HBAN.US,D,19920515,000000,5.24252,5.26958,5.18128,5.26958,70559.201250791,0
+HBAN.US,D,19920518,000000,5.26958,5.26958,5.18128,5.24252,19826.398402874,0
+HBAN.US,D,19920519,000000,5.26958,5.26958,5.18128,5.26958,74924.114862619,0
+HBAN.US,D,19920520,000000,5.26958,5.32405,5.26958,5.32405,85009.177360917,0
+HBAN.US,D,19920521,000000,5.32405,5.37862,5.297,5.37862,139439.11173346,0
+HBAN.US,D,19920522,000000,5.37862,5.54901,5.32405,5.49453,274179.93647203,0
+HBAN.US,D,19920526,000000,5.49453,5.54901,5.43995,5.54901,90721.043678862,0
+HBAN.US,D,19920527,000000,5.57605,5.61025,5.49453,5.61025,1206921.3907339,0
+HBAN.US,D,19920528,000000,5.63728,5.74605,5.57605,5.66472,337008.3953273,0
+HBAN.US,D,19920529,000000,5.69176,5.78043,5.61025,5.66472,378341.51822224,0
+HBAN.US,D,19920601,000000,5.66472,5.719,5.57605,5.719,219074.97276483,0
+HBAN.US,D,19920602,000000,5.7669,5.7669,5.65099,5.65099,239570.18857596,0
+HBAN.US,D,19920603,000000,5.62395,5.67824,5.56929,5.59653,355493.01762938,0
+HBAN.US,D,19920604,000000,5.62395,5.62395,5.56929,5.62395,143470.65196223,0
+HBAN.US,D,19920605,000000,5.56929,5.62395,5.5352,5.62395,37964.188148041,0
+HBAN.US,D,19920608,000000,5.5352,5.62395,5.5352,5.59653,65518.22298324,0
+HBAN.US,D,19920609,000000,5.59653,5.59653,5.39195,5.42624,456290.84123801,0
+HBAN.US,D,19920610,000000,5.45348,5.45348,5.39195,5.39195,95763.057267478,0
+HBAN.US,D,19920611,000000,5.365,5.365,5.22195,5.28339,775491.71424002,0
+HBAN.US,D,19920612,000000,5.28339,5.33796,5.24949,5.28339,185469.48630223,0
+HBAN.US,D,19920615,000000,5.31033,5.31033,5.22195,5.24949,56448.810450124,0
+HBAN.US,D,19920616,000000,5.31033,5.31033,5.22195,5.24949,148511.63022977,0
+HBAN.US,D,19920617,000000,5.24949,5.28339,5.22195,5.24949,245952.94294431,0
+HBAN.US,D,19920618,000000,5.24949,5.31033,5.19481,5.31033,136081.56551829,0
+HBAN.US,D,19920619,000000,5.31033,5.31033,5.24949,5.24949,29907.319616909,0
+HBAN.US,D,19920622,000000,5.31033,5.31033,5.16758,5.22195,249986.5538152,0
+HBAN.US,D,19920623,000000,5.24949,5.42624,5.19481,5.42624,218402.01407229,0
+HBAN.US,D,19920624,000000,5.365,5.50786,5.365,5.50786,111219.36545319,0
+HBAN.US,D,19920625,000000,5.50786,6.13453,5.48072,6.07986,995574.0544015,0
+HBAN.US,D,19920626,000000,6.05271,6.10728,5.88232,5.93699,1439099.3869028,0
+HBAN.US,D,19920629,000000,5.88232,5.93699,5.85518,5.85518,162622.02103044,0
+HBAN.US,D,19920630,000000,5.90966,5.90966,5.7669,5.82119,592709.92142365,0
+HBAN.US,D,19920701,000000,5.79394,5.82119,5.67824,5.7669,278208.3707376,0
+HBAN.US,D,19920702,000000,5.79394,5.79394,5.59653,5.59653,364565.5361257,0
+HBAN.US,D,19920706,000000,5.59653,5.65099,5.59653,5.59653,789266.66101549,0
+HBAN.US,D,19920707,000000,5.59653,5.65099,5.59653,5.62395,106846.16927284,0
+HBAN.US,D,19920708,000000,5.59653,5.65099,5.59653,5.59653,255026.49676169,0
+HBAN.US,D,19920709,000000,5.65099,5.7669,5.59653,5.7669,543314.75339224,0
+HBAN.US,D,19920710,000000,5.7669,5.79394,5.71233,5.7669,161615.68895485,0
+HBAN.US,D,19920713,000000,5.73957,5.79394,5.73957,5.7669,87690.658920365,0
+HBAN.US,D,19920714,000000,5.79394,5.79394,5.67824,5.67824,214370.47384354,0
+HBAN.US,D,19920715,000000,5.71233,5.71233,5.56929,5.65099,199247.53904089,0
+HBAN.US,D,19920716,000000,5.56929,5.56929,5.39195,5.42624,479142.44779406,0
+HBAN.US,D,19920717,000000,5.45348,5.45348,5.365,5.42624,229491.33800406,0
+HBAN.US,D,19920720,000000,5.39195,5.48072,5.33796,5.42624,124993.27690759,0
+HBAN.US,D,19920721,000000,5.42624,5.50786,5.42624,5.45348,68209.022432278,0
+HBAN.US,D,19920722,000000,5.48072,5.48072,5.42624,5.48072,196897.36022237,0
+HBAN.US,D,19920723,000000,5.48072,5.65099,5.42624,5.62395,147167.78348686,0
+HBAN.US,D,19920724,000000,5.56929,5.62395,5.5352,5.59653,82318.377911879,0
+HBAN.US,D,19920727,000000,5.5352,5.62395,5.5352,5.62395,290639.47077014,0
+HBAN.US,D,19920728,000000,5.62395,5.71233,5.56929,5.71233,118941.82528019,0
+HBAN.US,D,19920729,000000,5.7669,5.7669,5.65099,5.71233,164309.59436709,0
+HBAN.US,D,19920730,000000,5.73957,5.7669,5.67824,5.71233,657559.32699861,0
+HBAN.US,D,19920731,000000,5.7669,5.7669,5.65099,5.65099,268128.48484462,0
+HBAN.US,D,19920803,000000,4.56863,4.56863,4.42549,4.48006,224715.40192927,0
+HBAN.US,D,19920804,000000,4.48006,4.50729,4.42549,4.45263,201327.49906133,0
+HBAN.US,D,19920805,000000,4.45263,4.45263,4.42549,4.42549,97308.791618156,0
+HBAN.US,D,19920806,000000,4.45263,4.48006,4.42549,4.48006,131715.6165854,0
+HBAN.US,D,19920807,000000,4.48006,4.50729,4.42549,4.48006,105099.58263547,0
+HBAN.US,D,19920810,000000,4.48006,4.48006,4.42549,4.48006,123649.43016468,0
+HBAN.US,D,19920811,000000,4.48006,4.50729,4.42549,4.48006,151066.80261924,0
+HBAN.US,D,19920812,000000,4.50729,4.50729,4.42549,4.50729,118540.1207068,0
+HBAN.US,D,19920813,000000,4.50729,4.50729,4.45263,4.50729,68814.68525555,0
+HBAN.US,D,19920814,000000,4.50729,4.54121,4.48006,4.50729,198377.86934593,0
+HBAN.US,D,19920817,000000,4.54121,4.54121,4.45263,4.50729,359121.81796369,0
+HBAN.US,D,19920818,000000,4.50729,4.50729,4.42549,4.42549,283051.60268165,0
+HBAN.US,D,19920819,000000,4.42549,4.48006,4.39844,4.39844,279280.96336138,0
+HBAN.US,D,19920820,000000,4.36425,4.48006,4.36425,4.36425,122305.58342177,0
+HBAN.US,D,19920821,000000,4.36425,4.45263,4.33702,4.42549,139506.40760272,0
+HBAN.US,D,19920824,000000,4.30988,4.39844,4.30988,4.36425,157786.03633384,0
+HBAN.US,D,19920825,000000,4.39844,4.39844,4.25501,4.30988,106712.6128554,0
+HBAN.US,D,19920826,000000,4.30988,4.30988,4.11225,4.28225,298902.3681933,0
+HBAN.US,D,19920827,000000,4.28225,4.33702,4.25501,4.30988,160471.65917755,0
+HBAN.US,D,19920828,000000,4.33702,4.36425,4.28225,4.33702,151329.77416985,0
+HBAN.US,D,19920831,000000,4.36425,4.36425,4.30988,4.36425,3506255.591724,0
+HBAN.US,D,19920901,000000,4.30988,4.45263,4.30988,4.45263,337078.79715974,0
+HBAN.US,D,19920902,000000,4.45263,4.45263,4.36425,4.36425,357240.63958781,0
+HBAN.US,D,19920903,000000,4.42549,4.45263,4.36425,4.45263,24463.601454909,0
+HBAN.US,D,19920904,000000,4.39844,4.54121,4.39844,4.45263,545395.74873376,0
+HBAN.US,D,19920908,000000,4.46615,4.52063,4.29615,4.35063,199453.56793291,0
+HBAN.US,D,19920909,000000,4.29615,4.35063,4.26216,4.32349,268535.36602334,0
+HBAN.US,D,19920910,000000,4.35063,4.439,4.29615,4.35063,90046.014344205,0
+HBAN.US,D,19920911,000000,4.439,4.49339,4.35063,4.46615,168538.88091934,0
+HBAN.US,D,19920914,000000,4.439,4.52063,4.40501,4.49339,276593.26987554,0
+HBAN.US,D,19920915,000000,4.46615,4.52063,4.40501,4.46615,80638.051822695,0
+HBAN.US,D,19920916,000000,4.40501,4.46615,4.37777,4.40501,133597.83028233,0
+HBAN.US,D,19920917,000000,4.46615,4.46615,4.40501,4.46615,34680.149728515,0
+HBAN.US,D,19920918,000000,4.439,4.52063,4.439,4.52063,47306.925442428,0
+HBAN.US,D,19920921,000000,4.52063,4.52063,4.439,4.439,78220.57713493,0
+HBAN.US,D,19920922,000000,4.46615,4.49339,4.40501,4.46615,67198.549072424,0
+HBAN.US,D,19920923,000000,4.49339,4.49339,4.40501,4.46615,58055.628743663,0
+HBAN.US,D,19920924,000000,4.40501,4.46615,4.40501,4.40501,18280.664052195,0
+HBAN.US,D,19920925,000000,4.40501,4.46615,4.37777,4.37777,118809.30418382,0
+HBAN.US,D,19920928,000000,4.35063,4.439,4.35063,4.37777,43546.639332807,0
+HBAN.US,D,19920929,000000,4.439,4.439,4.35063,4.439,25801.236271437,0
+HBAN.US,D,19920930,000000,4.439,4.49339,4.40501,4.49339,123108.99256852,0
+HBAN.US,D,19921001,000000,4.49339,4.49339,4.40501,4.49339,37894.821636658,0
+HBAN.US,D,19921002,000000,4.439,4.49339,4.439,4.49339,69888.313200396,0
+HBAN.US,D,19921005,000000,4.46615,4.46615,4.26216,4.35063,284929.67509433,0
+HBAN.US,D,19921006,000000,4.35063,4.37777,4.29615,4.35063,148380.14445447,0
+HBAN.US,D,19921007,000000,4.37777,4.37777,4.35063,4.37777,51072.388157376,0
+HBAN.US,D,19921008,000000,4.35063,4.40501,4.14615,4.35063,245952.94294431,0
+HBAN.US,D,19921009,000000,4.35063,4.35063,4.26216,4.32349,136283.45312605,0
+HBAN.US,D,19921012,000000,4.32349,4.32349,4.26216,4.32349,56180.662294179,0
+HBAN.US,D,19921013,000000,4.26216,4.40501,4.26216,4.35063,186549.32617346,0
+HBAN.US,D,19921014,000000,4.35063,4.35063,4.26216,4.26216,271491.20766512,0
+HBAN.US,D,19921015,000000,4.32349,4.40501,4.26216,4.40501,168267.6268002,0
+HBAN.US,D,19921016,000000,4.46615,4.46615,4.37777,4.46615,341108.26674638,0
+HBAN.US,D,19921019,000000,4.46615,4.49339,4.37777,4.439,143808.16662956,0
+HBAN.US,D,19921020,000000,4.49339,4.55491,4.439,4.55491,146494.82479433,0
+HBAN.US,D,19921021,000000,4.49339,4.58225,4.49339,4.55491,396481.37860953,0
+HBAN.US,D,19921022,000000,4.52063,4.58225,4.52063,4.58225,136549.53063986,0
+HBAN.US,D,19921023,000000,4.58225,4.58225,4.52063,4.58225,422559.04560543,0
+HBAN.US,D,19921026,000000,4.58225,4.58225,4.52063,4.55491,79029.162887026,0
+HBAN.US,D,19921027,000000,4.58225,4.58225,4.52063,4.58225,50534.021203356,0
+HBAN.US,D,19921028,000000,4.58225,4.58225,4.52063,4.58225,152411.68468323,0
+HBAN.US,D,19921029,000000,4.58225,4.58225,4.52063,4.55491,321750.86878615,0
+HBAN.US,D,19921030,000000,4.52063,4.55491,4.46615,4.55491,206437.84384025,0
+HBAN.US,D,19921102,000000,4.55491,4.55491,4.49339,4.55491,186282.21333858,0
+HBAN.US,D,19921103,000000,4.49339,4.55491,4.49339,4.55491,22579.317115837,0
+HBAN.US,D,19921104,000000,4.49339,4.55491,4.46615,4.46615,211009.82166517,0
+HBAN.US,D,19921105,000000,4.55491,4.55491,4.46615,4.46615,141125.64974904,0
+HBAN.US,D,19921106,000000,4.52063,4.55491,4.46615,4.55491,344066.17903029,0
+HBAN.US,D,19921109,000000,4.46615,4.6091,4.46615,4.6091,542710.12589004,0
+HBAN.US,D,19921110,000000,4.58225,4.67083,4.52063,4.58225,1235685.7158947,0
+HBAN.US,D,19921111,000000,4.52063,4.58225,4.52063,4.52063,289230.39880011,0
+HBAN.US,D,19921112,000000,4.52063,4.58225,4.52063,4.55491,274712.09149966,0
+HBAN.US,D,19921113,000000,4.6091,4.6091,4.46615,4.46615,297829.77556952,0
+HBAN.US,D,19921116,000000,4.46615,4.55491,4.37777,4.46615,227137.01790128,0
+HBAN.US,D,19921117,000000,4.46615,4.49339,4.40501,4.49339,84673.733335719,0
+HBAN.US,D,19921118,000000,4.49339,4.58225,4.439,4.55491,340838.0479483,0
+HBAN.US,D,19921119,000000,4.58225,4.58225,4.49339,4.52063,166923.78005728,0
+HBAN.US,D,19921120,000000,4.52063,4.55491,4.46615,4.52063,334928.43530686,0
+HBAN.US,D,19921123,000000,4.55491,4.55491,4.46615,4.52063,269605.88800498,0
+HBAN.US,D,19921124,000000,4.52063,4.6091,4.46615,4.6091,452126.77991288,0
+HBAN.US,D,19921125,000000,4.52063,4.67083,4.52063,4.6091,977363.79218176,0
+HBAN.US,D,19921127,000000,4.6091,4.67083,4.58225,4.6091,249183.14466843,0
+HBAN.US,D,19921130,000000,4.58225,4.67083,4.58225,4.67083,532226.46478156,0
+HBAN.US,D,19921201,000000,4.69787,4.75244,4.63644,4.725,921183.12988758,0
+HBAN.US,D,19921202,000000,4.75244,4.75244,4.63644,4.725,392453.97966502,0
+HBAN.US,D,19921203,000000,4.725,4.75244,4.67083,4.75244,550774.24166863,0
+HBAN.US,D,19921204,000000,4.75244,4.98377,4.69787,4.95653,632219.84392236,0
+HBAN.US,D,19921207,000000,4.86796,4.95653,4.77959,4.86796,332238.67117889,0
+HBAN.US,D,19921208,000000,4.90871,4.90871,4.8271,4.88177,147032.15642729,0
+HBAN.US,D,19921209,000000,4.90871,4.90871,4.8271,4.88177,320140.94452941,0
+HBAN.US,D,19921210,000000,4.8271,4.88177,4.8271,4.88177,352130.29480889,0
+HBAN.US,D,19921211,000000,4.88177,4.88177,4.8271,4.88177,29296.480188309,0
+HBAN.US,D,19921214,000000,4.88177,4.9431,4.8271,4.9431,218799.57736143,0
+HBAN.US,D,19921215,000000,4.9431,4.9431,4.85472,4.88177,120151.08028461,0
+HBAN.US,D,19921216,000000,4.85472,4.9431,4.8271,4.88177,340299.68099429,0
+HBAN.US,D,19921217,000000,4.8271,4.88177,4.7932,4.88177,66397.210567785,0
+HBAN.US,D,19921218,000000,4.88177,4.9431,4.8271,4.88177,265575.38309729,0
+HBAN.US,D,19921221,000000,4.90871,4.90871,4.85472,4.90871,594593.17044164,0
+HBAN.US,D,19921222,000000,4.9431,5.1131,4.9431,5.1131,336001.02793063,0
+HBAN.US,D,19921223,000000,5.17414,5.40586,5.1131,5.40586,631953.76640854,0
+HBAN.US,D,19921224,000000,5.34453,5.40586,5.34453,5.40586,150529.47098628,0
+HBAN.US,D,19921228,000000,5.40586,5.40586,5.29014,5.31738,181981.48963281,0
+HBAN.US,D,19921229,000000,5.37862,5.37862,5.229,5.29014,520401.02757229,0
+HBAN.US,D,19921230,000000,5.29014,5.34453,5.26281,5.31738,166385.41310325,0
+HBAN.US,D,19921231,000000,5.31738,5.31738,5.229,5.29014,143271.87031767,0
+HBAN.US,D,19930104,000000,5.229,5.29014,5.17414,5.20177,761255.01426938,0
+HBAN.US,D,19930105,000000,5.229,5.229,5.14024,5.20177,547554.39315517,0
+HBAN.US,D,19930106,000000,5.20177,5.229,5.14024,5.229,1021987.1654226,0
+HBAN.US,D,19930107,000000,5.229,5.229,5.17414,5.17414,492984.69043878,0
+HBAN.US,D,19930108,000000,5.20177,5.20177,5.05872,5.08595,582492.33782897,0
+HBAN.US,D,19930111,000000,5.1131,5.1131,4.99749,5.08595,267991.822464,0
+HBAN.US,D,19930112,000000,5.1131,5.1131,5.02462,5.05872,230365.14898328,0
+HBAN.US,D,19930113,000000,5.1131,5.1131,5.05872,5.05872,319600.50693325,0
+HBAN.US,D,19930114,000000,5.1131,5.14024,5.05872,5.14024,873070.72465626,0
+HBAN.US,D,19930115,000000,5.14024,5.14024,5.05872,5.08595,1214987.5771547,0
+HBAN.US,D,19930118,000000,5.1131,5.17414,5.08595,5.17414,1099940.6297226,0
+HBAN.US,D,19930119,000000,5.17414,5.229,5.1131,5.229,871995.02606928,0
+HBAN.US,D,19930120,000000,5.229,5.40586,5.17414,5.40586,1688884.0531103,0
+HBAN.US,D,19930121,000000,5.34453,5.46033,5.34453,5.43309,1326810.534789,0
+HBAN.US,D,19930122,000000,5.37862,5.49453,5.37862,5.43309,1009079.8177,0
+HBAN.US,D,19930125,000000,5.46033,5.49453,5.40586,5.43309,344872.69414026,0
+HBAN.US,D,19930126,000000,5.46033,5.46033,5.40586,5.46033,444327.70632704,0
+HBAN.US,D,19930127,000000,5.43309,5.46033,5.37862,5.40586,393524.50164668,0
+HBAN.US,D,19930128,000000,5.37862,5.43309,5.37862,5.37862,414490.78854258,0
+HBAN.US,D,19930129,000000,5.43309,5.43309,5.37862,5.43309,143541.05379468,0
+HBAN.US,D,19930201,000000,5.43309,5.43309,5.37862,5.37862,314229.26124583,0
+HBAN.US,D,19930202,000000,5.43309,5.43309,5.37862,5.37862,245147.4631554,0
+HBAN.US,D,19930203,000000,5.37862,5.46033,5.37862,5.46033,698349.94165526,0
+HBAN.US,D,19930204,000000,5.49453,5.49453,5.40586,5.49453,351057.7021851,0
+HBAN.US,D,19930205,000000,5.49453,5.63728,5.43309,5.63728,212352.63308702,0
+HBAN.US,D,19930208,000000,5.63728,5.66472,5.57605,5.63728,431970.11409014,0
+HBAN.US,D,19930209,000000,5.69852,5.7529,5.69852,5.72566,356163.90567978,0
+HBAN.US,D,19930210,000000,5.72566,5.81443,5.72566,5.81443,351859.04068975,0
+HBAN.US,D,19930211,000000,5.81443,5.84148,5.72566,5.72566,228483.97060741,0
+HBAN.US,D,19930212,000000,5.72566,5.78043,5.63728,5.69852,371751.6996408,0
+HBAN.US,D,19930216,000000,5.72566,5.72566,5.54901,5.61025,1101816.6314932,0
+HBAN.US,D,19930217,000000,5.61025,5.61025,5.46033,5.49453,263426.05656546,0
+HBAN.US,D,19930218,000000,5.52177,5.52177,5.37862,5.46033,328745.49790415,0
+HBAN.US,D,19930219,000000,5.46033,5.66472,5.40586,5.66472,348097.71925905,0
+HBAN.US,D,19930222,000000,5.63728,5.84148,5.57605,5.84148,679801.12944711,0
+HBAN.US,D,19930223,000000,5.78043,5.84148,5.61025,5.61025,292450.24731357,0
+HBAN.US,D,19930224,000000,5.66472,5.72566,5.61025,5.66472,157515.81753577,0
+HBAN.US,D,19930225,000000,5.72566,5.7529,5.66472,5.72566,530347.35704781,0
+HBAN.US,D,19930226,000000,5.7529,5.7529,5.66472,5.72566,193539.8140072,0
+HBAN.US,D,19930301,000000,5.72566,5.78043,5.66472,5.78043,147575.69998663,0
+HBAN.US,D,19930302,000000,5.82804,5.82804,5.73957,5.7669,242728.95314658,0
+HBAN.US,D,19930303,000000,5.73957,5.79394,5.58976,5.67824,263965.45884056,0
+HBAN.US,D,19930304,000000,5.67824,5.67824,5.56253,5.6169,300519.53969749,0
+HBAN.US,D,19930305,000000,5.6169,5.70576,5.56253,5.67824,152141.46588514,0
+HBAN.US,D,19930308,000000,5.70576,5.85518,5.65099,5.82804,937579.5096007,0
+HBAN.US,D,19930309,000000,5.7669,5.94386,5.7669,5.88232,349442.60132305,0
+HBAN.US,D,19930310,000000,5.9709,6.08681,5.88232,6.08681,509110.85135383,0
+HBAN.US,D,19930311,000000,6.08681,6.08681,5.94386,6.05928,456698.75773779,0
+HBAN.US,D,19930312,000000,6.05928,6.05928,5.94386,5.9709,263965.45884056,0
+HBAN.US,D,19930315,000000,5.99833,6.08681,5.9709,6.03242,251596.47807193,0
+HBAN.US,D,19930316,000000,6.08681,6.14814,6.05928,6.12061,197027.81067662,0
+HBAN.US,D,19930317,000000,6.12061,6.12061,5.99833,6.05928,271491.20766512,0
+HBAN.US,D,19930318,000000,6.05928,6.05928,5.9709,6.05928,70692.757668229,0
+HBAN.US,D,19930319,000000,6.05928,6.05928,5.99833,5.99833,135745.08617203,0
+HBAN.US,D,19930322,000000,6.03242,6.05928,5.99833,6.05928,105908.16838756,0
+HBAN.US,D,19930323,000000,6.08681,6.08681,5.9709,5.99833,300789.75849557,0
+HBAN.US,D,19930324,000000,6.03242,6.03242,5.9709,5.99833,174718.71235886,0
+HBAN.US,D,19930325,000000,5.99833,5.99833,5.85518,5.90966,193539.8140072,0
+HBAN.US,D,19930326,000000,5.88232,5.88232,5.79394,5.79394,87895.652491319,0
+HBAN.US,D,19930329,000000,5.85518,5.85518,5.79394,5.79394,230092.85954307,0
+HBAN.US,D,19930330,000000,5.79394,5.79394,5.65099,5.65099,349442.60132305,0
+HBAN.US,D,19930331,000000,5.6169,5.73957,5.6169,5.70576,552921.49755832,0
+HBAN.US,D,19930401,000000,5.70576,5.79394,5.67824,5.79394,278208.3707376,0
+HBAN.US,D,19930402,000000,5.70576,5.7669,5.67824,5.73957,320677.24084129,0
+HBAN.US,D,19930405,000000,5.73957,5.73957,5.67824,5.70576,359924.1917894,0
+HBAN.US,D,19930406,000000,5.67824,5.73957,5.58976,5.65099,160471.65917755,0
+HBAN.US,D,19930407,000000,5.67824,5.7669,5.58976,5.67824,173376.93625808,0
+HBAN.US,D,19930408,000000,5.7669,5.90966,5.73957,5.90966,212624.92252724,0
+HBAN.US,D,19930412,000000,5.88232,5.99833,5.88232,5.9709,372023.98908101,0
+HBAN.US,D,19930413,000000,5.99833,6.14814,5.9709,6.14814,222835.25887445,0
+HBAN.US,D,19930414,000000,6.08681,6.20232,6.08681,6.08681,1124401.1252144,0
+HBAN.US,D,19930415,000000,6.14814,6.35204,6.08681,6.35204,565560.69712502,0
+HBAN.US,D,19930416,000000,6.32519,6.52937,6.32519,6.35204,661524.60667918,0
+HBAN.US,D,19930419,000000,6.41347,6.41347,6.26385,6.26385,397827.29599458,0
+HBAN.US,D,19930420,000000,6.26385,6.29119,6.17509,6.23651,802911.15733672,0
+HBAN.US,D,19930421,000000,6.26385,6.29119,6.12061,6.17509,622540.62728171,0
+HBAN.US,D,19930422,000000,6.23651,6.29119,6.08681,6.29119,803985.82060263,0
+HBAN.US,D,19930423,000000,6.23651,6.29119,6.20232,6.23651,394870.41903173,0
+HBAN.US,D,19930426,000000,6.20232,6.23651,5.70576,5.73957,1017149.1100839,0
+HBAN.US,D,19930427,000000,5.7669,5.94386,5.7669,5.94386,556150.66396138,0
+HBAN.US,D,19930428,000000,5.99833,6.08681,5.94386,6.05928,327400.61584017,0
+HBAN.US,D,19930429,000000,6.05928,6.05928,5.88232,5.9709,431160.49301697,0
+HBAN.US,D,19930430,000000,5.9709,5.9709,5.88232,5.9709,245415.61131135,0
+HBAN.US,D,19930503,000000,5.9709,6.05928,5.88232,6.05928,294608.89173498,0
+HBAN.US,D,19930504,000000,6.05928,6.12061,6.03242,6.12061,274982.31029773,0
+HBAN.US,D,19930505,000000,6.08681,6.26385,6.08681,6.20232,559376.72440124,0
+HBAN.US,D,19930506,000000,6.26385,6.26385,6.03242,6.03242,680607.64455709,0
+HBAN.US,D,19930507,000000,6.03242,6.12061,6.03242,6.05928,105099.58263547,0
+HBAN.US,D,19930510,000000,6.03242,6.12061,6.03242,6.12061,147575.69998663,0
+HBAN.US,D,19930511,000000,6.05928,6.17509,6.05928,6.14814,265311.37622561,0
+HBAN.US,D,19930512,000000,6.14814,6.17509,6.08681,6.12061,233316.8493408,0
+HBAN.US,D,19930513,000000,6.17509,6.17509,6.05928,6.12061,304014.78361436,0
+HBAN.US,D,19930514,000000,6.05928,6.08681,5.82804,5.94386,572011.78268368,0
+HBAN.US,D,19930517,000000,5.94386,5.99833,5.65099,5.70576,560454.49363035,0
+HBAN.US,D,19930518,000000,5.73957,5.7669,5.58976,5.70576,988925.22251935,0
+HBAN.US,D,19930519,000000,5.7669,6.05928,5.67824,5.9709,692973.51936252,0
+HBAN.US,D,19930520,000000,6.08681,6.14814,6.03242,6.05928,530613.43456162,0
+HBAN.US,D,19930521,000000,6.12061,6.14814,6.05928,6.05928,698887.27328822,0
+HBAN.US,D,19930524,000000,6.05928,6.14814,5.99833,6.05928,422827.19376138,0
+HBAN.US,D,19930525,000000,6.12061,6.12061,5.99833,6.05928,548353.66101767,0
+HBAN.US,D,19930526,000000,5.99833,6.08681,5.99833,6.08681,358850.56384455,0
+HBAN.US,D,19930527,000000,6.12061,6.12061,6.03242,6.05928,304014.78361436,0
+HBAN.US,D,19930528,000000,6.12061,6.12061,6.03242,6.12061,125529.5732195,0
+HBAN.US,D,19930601,000000,6.12061,6.12061,5.99833,6.03242,297294.51457869,0
+HBAN.US,D,19930602,000000,6.08681,6.14814,6.03242,6.14814,441907.12567609,0
+HBAN.US,D,19930603,000000,6.14814,6.23651,6.08681,6.17509,300789.75849557,0
+HBAN.US,D,19930604,000000,6.17509,6.17509,5.9709,5.9709,819578.79116898,0
+HBAN.US,D,19930607,000000,5.9709,5.9709,5.73957,5.79394,452665.1468669,0
+HBAN.US,D,19930608,000000,5.78709,5.96424,5.76015,5.90966,593517.47185467,0
+HBAN.US,D,19930609,000000,5.96424,5.96424,5.87547,5.93699,564213.7444189,0
+HBAN.US,D,19930610,000000,5.93699,5.93699,5.84881,5.93699,204557.70078545,0
+HBAN.US,D,19930611,000000,5.93699,5.99833,5.90966,5.99833,464488.51343405,0
+HBAN.US,D,19930614,000000,5.99833,6.02527,5.87547,5.93699,341910.64057208,0
+HBAN.US,D,19930615,000000,5.96424,5.96424,5.87547,5.90966,388146.0087118,0
+HBAN.US,D,19930616,000000,5.90966,5.96424,5.90966,5.96424,73110.232355995,0
+HBAN.US,D,19930617,000000,5.96424,5.96424,5.73281,5.96424,145419.12620735,0
+HBAN.US,D,19930618,000000,5.99833,5.99833,5.93699,5.93699,65316.335375482,0
+HBAN.US,D,19930621,000000,5.99833,6.05271,5.93699,6.05271,225791.10051624,0
+HBAN.US,D,19930622,000000,6.05271,6.14128,5.99833,6.11385,200526.16055669,0
+HBAN.US,D,19930623,000000,6.05271,6.14128,5.99833,6.02527,379812.7094562,0
+HBAN.US,D,19930624,000000,6.02527,6.11385,5.99833,6.05271,198646.01750188,0
+HBAN.US,D,19930625,000000,6.11385,6.31814,6.05271,6.22986,367719.12409098,0
+HBAN.US,D,19930628,000000,6.31814,6.4067,6.26385,6.37947,278480.6601778,0
+HBAN.US,D,19930629,000000,6.4067,6.4067,6.29119,6.35204,318264.94275887,0
+HBAN.US,D,19930630,000000,6.4067,6.4067,6.31814,6.4067,199183.34913483,0
+HBAN.US,D,19930701,000000,6.4067,6.46794,6.35204,6.44099,296486.96414766,0
+HBAN.US,D,19930702,000000,6.44099,6.49508,6.37947,6.4067,194073.00435589,0
+HBAN.US,D,19930706,000000,6.55671,6.58395,6.49508,6.52937,275785.7194445,0
+HBAN.US,D,19930707,000000,6.52937,6.58395,6.52937,6.58395,173645.08441402,0
+HBAN.US,D,19930708,000000,6.58395,6.7606,6.52937,6.70652,618246.11550232,0
+HBAN.US,D,19930709,000000,6.7948,6.82223,6.70652,6.82223,480078.3780372,0
+HBAN.US,D,19930712,000000,6.21633,6.39309,6.21633,6.33186,855034.39637551,0
+HBAN.US,D,19930713,000000,6.33186,6.5428,6.27748,6.48157,833287.47739626,0
+HBAN.US,D,19930714,000000,6.45442,6.5428,6.33186,6.39309,749717.39631629,0
+HBAN.US,D,19930715,000000,6.39309,6.39309,6.21633,6.3049,430328.09488038,0
+HBAN.US,D,19930716,000000,6.33186,6.36586,6.27748,6.27748,160304.97248602,0
+HBAN.US,D,19930719,000000,6.3049,6.33186,6.24338,6.3049,311323.11501519,0
+HBAN.US,D,19930720,000000,6.3049,6.3049,6.24338,6.3049,105317.00005921,0
+HBAN.US,D,19930721,000000,6.3049,6.3049,6.18871,6.21633,361660.42521611,0
+HBAN.US,D,19930722,000000,6.21633,6.24338,6.18871,6.21633,218217.72692265,0
+HBAN.US,D,19930723,000000,6.24338,6.24338,6.15499,6.21633,138800.31863609,0
+HBAN.US,D,19930726,000000,6.15499,6.24338,6.15499,6.24338,127071.1662859,0
+HBAN.US,D,19930727,000000,6.21633,6.27748,6.21633,6.27748,140262.19198048,0
+HBAN.US,D,19930728,000000,6.27748,6.3049,6.24338,6.24338,125603.08101514,0
+HBAN.US,D,19930729,000000,6.3049,6.3049,6.24338,6.3049,130490.831765,0
+HBAN.US,D,19930730,000000,6.3049,6.36586,6.24338,6.36586,201110.08163759,0
+HBAN.US,D,19930802,000000,6.36586,6.42023,6.3049,6.36586,303014.66346517,0
+HBAN.US,D,19930803,000000,6.33186,6.42023,6.33186,6.42023,373631.84269562,0
+HBAN.US,D,19930804,000000,6.36586,6.42023,6.27748,6.3049,202820.43203767,0
+HBAN.US,D,19930805,000000,6.3049,6.3049,6.21633,6.21633,184498.35514286,0
+HBAN.US,D,19930806,000000,6.27748,6.27748,6.12748,6.12748,255115.53437331,0
+HBAN.US,D,19930809,000000,6.18871,6.21633,6.06634,6.15499,337469.11320141,0
+HBAN.US,D,19930810,000000,6.15499,6.15499,6.09338,6.15499,328673.02542957,0
+HBAN.US,D,19930811,000000,6.12748,6.15499,6.09338,6.15499,381946.50617204,0
+HBAN.US,D,19930812,000000,6.15499,6.15499,6.09338,6.09338,330624.6056379,0
+HBAN.US,D,19930813,000000,6.15499,6.15499,6.09338,6.12748,332579.29180941,0
+HBAN.US,D,19930816,000000,6.15499,6.18871,6.06634,6.09338,1507246.2900712,0
+HBAN.US,D,19930817,000000,6.06634,6.15499,6.06634,6.09338,125114.40947226,0
+HBAN.US,D,19930818,000000,6.15499,6.18871,6.09338,6.12748,263426.05656546,0
+HBAN.US,D,19930819,000000,6.12748,6.21633,6.12748,6.18871,474071.44521561,0
+HBAN.US,D,19930820,000000,6.21633,6.24338,6.15499,6.18871,553245.5530518,0
+HBAN.US,D,19930823,000000,6.24338,6.24338,6.18871,6.21633,201361.66465649,0
+HBAN.US,D,19930824,000000,6.18871,6.27748,6.18871,6.24338,343087.80062347,0
+HBAN.US,D,19930825,000000,6.27748,6.27748,6.21633,6.27748,399293.31062321,0
+HBAN.US,D,19930826,000000,6.24338,6.33186,6.24338,6.33186,498751.42877319,0
+HBAN.US,D,19930827,000000,6.36586,6.36586,6.27748,6.27748,439122.11201009,0
+HBAN.US,D,19930830,000000,6.33186,6.33186,6.27748,6.27748,346512.6427079,0
+HBAN.US,D,19930831,000000,6.36586,6.36586,6.3049,6.3049,372413.26980161,0
+HBAN.US,D,19930901,000000,6.36586,6.39309,6.3049,6.39309,646593.20627364,0
+HBAN.US,D,19930902,000000,6.39309,6.42023,6.36586,6.36586,497527.67927386,0
+HBAN.US,D,19930903,000000,6.39309,6.48157,6.39309,6.45442,554216.68421116,0
+HBAN.US,D,19930907,000000,6.52937,6.52937,6.37947,6.37947,373631.84269562,0
+HBAN.US,D,19930908,000000,6.44099,6.44099,6.29119,6.32519,257072.29118696,0
+HBAN.US,D,19930909,000000,6.35204,6.44099,6.32519,6.37947,732607.68038908,0
+HBAN.US,D,19930910,000000,6.44099,6.50203,6.41347,6.47499,847458.95213979,0
+HBAN.US,D,19930913,000000,6.50203,6.50203,6.44099,6.44099,264890.00055198,0
+HBAN.US,D,19930914,000000,6.47499,6.47499,6.37947,6.44099,271733.47279444,0
+HBAN.US,D,19930915,000000,6.44099,6.44099,6.32519,6.37947,187919.05594301,0
+HBAN.US,D,19930916,000000,6.29119,6.37947,6.29119,6.35204,273934.56537953,0
+HBAN.US,D,19930917,000000,6.35204,6.35204,6.20232,6.20232,225301.39365229,0
+HBAN.US,D,19930920,000000,6.26385,6.32519,6.20232,6.22986,135376.51187274,0
+HBAN.US,D,19930921,000000,6.22986,6.26385,6.01862,6.01862,481645.85413026,0
+HBAN.US,D,19930922,000000,6.07986,6.17509,6.01862,6.14128,204041.0755738,0
+HBAN.US,D,19930923,000000,6.20232,6.22986,6.14128,6.17509,179118.8268869,0
+HBAN.US,D,19930924,000000,6.20232,6.32519,6.17509,6.26385,268070.50686496,0
+HBAN.US,D,19930927,000000,6.29119,6.41347,6.26385,6.41347,574260.50003777,0
+HBAN.US,D,19930928,000000,6.41347,6.44099,6.35204,6.37947,500215.37275971,0
+HBAN.US,D,19930929,000000,6.44099,6.47499,6.37947,6.37947,655629.48853266,0
+HBAN.US,D,19930930,000000,6.37947,6.44099,6.37947,6.41347,98474.563137823,0
+HBAN.US,D,19931001,000000,6.37947,6.41347,6.14128,6.17509,694975.83030305,0
+HBAN.US,D,19931004,000000,6.22986,6.26385,5.96424,5.96424,531491.3868251,0
+HBAN.US,D,19931005,000000,6.07986,6.11385,5.96424,5.99128,660271.86819003,0
+HBAN.US,D,19931006,000000,5.99128,6.17509,5.99128,6.14128,490445.0478653,0
+HBAN.US,D,19931007,000000,6.14128,6.14128,6.01862,6.07986,770240.56579619,0
+HBAN.US,D,19931008,000000,6.14128,6.17509,6.07986,6.11385,260002.24980211,0
+HBAN.US,D,19931011,000000,6.14128,6.17509,6.07986,6.17509,405647.07600173,0
+HBAN.US,D,19931012,000000,6.17509,6.20232,6.05271,6.07986,505349.52992314,0
+HBAN.US,D,19931013,000000,6.05271,6.14128,6.05271,6.11385,345043.52211605,0
+HBAN.US,D,19931014,000000,6.11385,6.11385,5.96424,5.99128,361172.7889943,0
+HBAN.US,D,19931015,000000,5.96424,5.99128,5.86881,5.903,399543.85832106,0
+HBAN.US,D,19931018,000000,5.903,5.93004,5.84148,5.86881,364839.89620803,0
+HBAN.US,D,19931019,000000,5.86881,5.86881,5.719,5.7529,572299.60193987,0
+HBAN.US,D,19931020,000000,5.78043,5.93004,5.719,5.93004,354081.87501721,0
+HBAN.US,D,19931021,000000,5.93004,5.93004,5.81443,5.84148,508769.19540224,0
+HBAN.US,D,19931022,000000,5.903,5.93004,5.84148,5.86881,575234.73716034,0
+HBAN.US,D,19931025,000000,5.84148,5.99128,5.84148,5.96424,235811.97310847,0
+HBAN.US,D,19931026,000000,5.96424,5.96424,5.86881,5.93004,301546.57819439,0
+HBAN.US,D,19931027,000000,5.93004,5.93004,5.86881,5.86881,164457.64527945,0
+HBAN.US,D,19931028,000000,5.93004,6.01862,5.86881,6.01862,258052.74023593,0
+HBAN.US,D,19931029,000000,6.01862,6.05271,5.93004,6.05271,387072.38076694,0
+HBAN.US,D,19931101,000000,5.99128,6.07986,5.99128,6.05271,362637.76830187,0
+HBAN.US,D,19931102,000000,6.07986,6.07986,5.84148,5.93004,254627.89815149,0
+HBAN.US,D,19931103,000000,5.93004,5.93004,5.48072,5.48072,790768.91188142,0
+HBAN.US,D,19931104,000000,5.51519,5.51519,5.21548,5.24252,860167.51821786,0
+HBAN.US,D,19931105,000000,5.33091,5.39195,5.33091,5.33091,776348.9600822,0
+HBAN.US,D,19931108,000000,5.365,5.51519,5.30386,5.51519,486781.04661476,0
+HBAN.US,D,19931109,000000,5.54224,5.69176,5.51519,5.63053,444986.17052466,0
+HBAN.US,D,19931110,000000,5.66472,5.719,5.54224,5.60309,342599.12908059,0
+HBAN.US,D,19931111,000000,5.60309,5.66472,5.54224,5.60309,381700.09975847,0
+HBAN.US,D,19931112,000000,5.60309,5.63053,5.54224,5.63053,95302.339393363,0
+HBAN.US,D,19931115,000000,5.63053,5.63053,5.39195,5.39195,245830.77505859,0
+HBAN.US,D,19931116,000000,5.39195,5.41966,5.30386,5.39195,311323.11501519,0
+HBAN.US,D,19931117,000000,5.41966,5.45348,5.33091,5.39195,311566.41546556,0
+HBAN.US,D,19931118,000000,5.41966,5.41966,5.21548,5.21548,362637.76830187,0
+HBAN.US,D,19931119,000000,5.26958,5.26958,5.15387,5.24252,330382.34050859,0
+HBAN.US,D,19931122,000000,5.18128,5.21548,4.85472,4.88177,806406.40125358,0
+HBAN.US,D,19931123,000000,4.9431,5.15387,4.9431,5.15387,1265081.5869053,0
+HBAN.US,D,19931124,000000,5.15387,5.26958,5.12025,5.18128,480667.47572342,0
+HBAN.US,D,19931126,000000,5.21548,5.45348,5.15387,5.45348,325738.92553015,0
+HBAN.US,D,19931129,000000,5.48072,5.54224,5.41966,5.51519,370949.3258151,0
+HBAN.US,D,19931130,000000,5.41966,5.56929,5.41966,5.48072,378767.03518012,0
+HBAN.US,D,19931201,000000,5.54224,5.719,5.48072,5.66472,357756.2294784,0
+HBAN.US,D,19931202,000000,5.719,5.81443,5.66472,5.78043,1228179.6381704,0
+HBAN.US,D,19931203,000000,5.78043,5.78043,5.69176,5.69176,495327.62200984,0
+HBAN.US,D,19931206,000000,5.69176,5.7529,5.60309,5.63053,822046.99658896,0
+HBAN.US,D,19931207,000000,5.67824,5.71233,5.62395,5.67824,149559.37514799,0
+HBAN.US,D,19931208,000000,5.71233,5.71233,5.56253,5.65099,346023.97116502,0
+HBAN.US,D,19931209,000000,5.65099,5.65099,5.52833,5.56253,275891.32219318,0
+HBAN.US,D,19931210,000000,5.56253,5.58976,5.43995,5.4671,633150.59756018,0
+HBAN.US,D,19931213,000000,5.43995,5.50119,5.29014,5.31738,601869.40688945,0
+HBAN.US,D,19931214,000000,5.31738,5.31738,5.25615,5.25615,1101108.4718844,0
+HBAN.US,D,19931215,000000,5.29014,5.37862,5.229,5.35118,742877.03003703,0
+HBAN.US,D,19931216,000000,5.35118,5.50119,5.31738,5.37862,594301.20990119,0
+HBAN.US,D,19931217,000000,5.37862,5.43995,5.37862,5.40586,571330.54142263,0
+HBAN.US,D,19931220,000000,5.43995,5.43995,5.35118,5.40586,494596.68533764,0
+HBAN.US,D,19931221,000000,5.43995,5.43995,5.31738,5.37862,536624.50866748,0
+HBAN.US,D,19931222,000000,5.37862,5.37862,5.29014,5.37862,558129.1625174,0
+HBAN.US,D,19931223,000000,5.29014,5.4671,5.29014,5.4671,332090.62026654,0
+HBAN.US,D,19931227,000000,5.4671,5.52833,5.43995,5.52833,294703.10595194,0
+HBAN.US,D,19931228,000000,5.50119,5.56253,5.43995,5.56253,251452.56844384,0
+HBAN.US,D,19931229,000000,5.56253,5.73957,5.50119,5.73957,443034.59031633,0
+HBAN.US,D,19931230,000000,5.67824,5.80052,5.67824,5.77348,745070.87537466,0
+HBAN.US,D,19931231,000000,5.67824,5.83481,5.67824,5.71233,388297.16558735,0
+HBAN.US,D,19940103,000000,5.77348,5.77348,5.50119,5.56253,596497.12588096,0
+HBAN.US,D,19940104,000000,5.56253,5.62395,5.52833,5.56253,300081.59888682,0
+HBAN.US,D,19940105,000000,5.52833,5.58976,5.4671,5.50119,435948.85294457,0
+HBAN.US,D,19940106,000000,5.52833,5.52833,5.40586,5.43995,335756.6921592,0
+HBAN.US,D,19940107,000000,5.4671,5.67824,5.40586,5.58976,915393.61448974,0
+HBAN.US,D,19940110,000000,5.67824,5.77348,5.58976,5.77348,955713.1580616,0
+HBAN.US,D,19940111,000000,5.77348,5.77348,5.65099,5.65099,960604.01477468,0
+HBAN.US,D,19940112,000000,5.71233,5.71233,5.58976,5.65099,1384571.0970291,0
+HBAN.US,D,19940113,000000,5.65099,5.73957,5.62395,5.71233,914413.16544077,0
+HBAN.US,D,19940114,000000,5.67824,5.73957,5.67824,5.71233,1290739.9488697,0
+HBAN.US,D,19940117,000000,5.73957,5.77348,5.65099,5.71233,293481.42709473,0
+HBAN.US,D,19940118,000000,5.73957,5.73957,5.62395,5.67824,599913.68539686,0
+HBAN.US,D,19940119,000000,5.67824,5.67824,5.58976,5.62395,234105.76399266,0
+HBAN.US,D,19940120,000000,5.65099,5.67824,5.62395,5.67824,299835.19247324,0
+HBAN.US,D,19940121,000000,5.67824,5.67824,5.56253,5.56253,272715.99248551,0
+HBAN.US,D,19940124,000000,5.56253,5.62395,5.4671,5.50119,513166.2039671,0
+HBAN.US,D,19940125,000000,5.43995,5.50119,5.35118,5.37862,739937.75353228,0
+HBAN.US,D,19940126,000000,5.43995,5.4671,5.37862,5.43995,593809.43239512,0
+HBAN.US,D,19940127,000000,5.43995,5.56253,5.43995,5.52833,375591.70547247,0
+HBAN.US,D,19940128,000000,5.56253,5.71233,5.52833,5.71233,428860.0096096,0
+HBAN.US,D,19940131,000000,5.71233,5.80052,5.65099,5.77348,578656.47328157,0
+HBAN.US,D,19940201,000000,5.73957,5.77348,5.62395,5.71233,1201059.4028615,0
+HBAN.US,D,19940202,000000,5.73957,5.73957,5.67824,5.73957,439860.29592973,0
+HBAN.US,D,19940203,000000,5.71233,5.80052,5.71233,5.80052,691555.12950288,0
+HBAN.US,D,19940204,000000,5.73957,5.83481,5.62395,5.62395,853078.67488291,0
+HBAN.US,D,19940207,000000,5.62395,5.65099,5.43995,5.50119,944470.60661217,0
+HBAN.US,D,19940208,000000,5.52833,5.52833,5.40586,5.43995,736274.78760281,0
+HBAN.US,D,19940209,000000,5.4671,5.56253,5.40586,5.52833,444750.11732174,0
+HBAN.US,D,19940210,000000,5.56253,5.62395,5.43995,5.52833,309609.65865192,0
+HBAN.US,D,19940211,000000,5.50119,5.50119,5.37862,5.43995,324027.53980901,0
+HBAN.US,D,19940214,000000,5.40586,5.4671,5.40586,5.43995,155168.74468045,0
+HBAN.US,D,19940215,000000,5.43995,5.4671,5.37862,5.40586,114853.34239284,0
+HBAN.US,D,19940216,000000,5.4671,5.4671,5.37862,5.43995,215040.32657287,0
+HBAN.US,D,19940217,000000,5.43995,5.4671,5.40586,5.4671,307656.00780146,0
+HBAN.US,D,19940218,000000,5.40586,5.4671,5.37862,5.43995,233372.75667833,0
+HBAN.US,D,19940222,000000,5.43995,5.52833,5.37862,5.50119,212352.63308702,0
+HBAN.US,D,19940223,000000,5.52833,5.56253,5.4671,5.52833,154681.10845864,0
+HBAN.US,D,19940224,000000,5.4671,5.50119,5.37862,5.40586,223350.84876503,0
+HBAN.US,D,19940225,000000,5.4671,5.4671,5.37862,5.43995,65974.799573092,0
+HBAN.US,D,19940228,000000,5.4671,5.4671,5.37862,5.4671,152968.68741642,0
+HBAN.US,D,19940301,000000,5.4671,5.4671,5.37862,5.37862,148326.30775906,0
+HBAN.US,D,19940302,000000,5.43995,5.43995,5.35118,5.40586,231904.67140756,0
+HBAN.US,D,19940303,000000,5.37862,5.4671,5.37862,5.43995,157857.47348736,0
+HBAN.US,D,19940304,000000,5.43995,5.4671,5.40586,5.40586,283707.99623713,0
+HBAN.US,D,19940307,000000,5.4671,5.4671,5.40586,5.40586,106543.85552173,0
+HBAN.US,D,19940308,000000,5.46033,5.52177,5.42624,5.48758,124873.179664,0
+HBAN.US,D,19940309,000000,5.48758,5.48758,5.3993,5.42624,354329.31675185,0
+HBAN.US,D,19940310,000000,5.3993,5.46033,5.3993,5.46033,146368.51562435,0
+HBAN.US,D,19940311,000000,5.46033,5.48758,5.3993,5.48758,258052.74023593,0
+HBAN.US,D,19940314,000000,5.48758,5.48758,5.42624,5.42624,146132.46242143,0
+HBAN.US,D,19940315,000000,5.42624,5.48758,5.3993,5.3993,204779.25949345,0
+HBAN.US,D,19940316,000000,5.46033,5.52177,5.3993,5.46033,321586.25273674,0
+HBAN.US,D,19940317,000000,5.48758,5.61025,5.48758,5.52177,308638.52749254,0
+HBAN.US,D,19940318,000000,5.58291,5.58291,5.46033,5.54901,433018.89432942,0
+HBAN.US,D,19940321,000000,5.54901,5.73281,5.48758,5.69852,498507.09300175,0
+HBAN.US,D,19940322,000000,5.76015,5.85518,5.69852,5.79394,319140.82438021,0
+HBAN.US,D,19940323,000000,5.82119,5.88232,5.76015,5.82119,420305.151646,0
+HBAN.US,D,19940324,000000,5.85518,5.88232,5.69852,5.76015,364104.81825158,0
+HBAN.US,D,19940325,000000,5.76015,5.85518,5.69852,5.79394,345287.8578875,0
+HBAN.US,D,19940328,000000,5.82119,5.85518,5.73281,5.82119,190359.30769422,0
+HBAN.US,D,19940329,000000,5.76015,5.85518,5.76015,5.79394,188405.65684377,0
+HBAN.US,D,19940330,000000,5.76015,5.79394,5.67177,5.69852,386829.08031658,0
+HBAN.US,D,19940331,000000,5.73281,5.76015,5.54901,5.61025,312539.61726707,0
+HBAN.US,D,19940404,000000,5.58291,5.58291,5.46033,5.48758,175454.82563637,0
+HBAN.US,D,19940405,000000,5.54901,5.69852,5.52177,5.69852,448412.04793014,0
+HBAN.US,D,19940406,000000,5.69852,5.79394,5.67177,5.79394,425437.23816731,0
+HBAN.US,D,19940407,000000,5.79394,5.91652,5.73281,5.91652,1110154.0720331,0
+HBAN.US,D,19940408,000000,5.85518,6.005,5.85518,5.97785,564236.52148234,0
+HBAN.US,D,19940411,000000,6.005,6.16177,5.94386,6.06634,1490386.0865207,0
+HBAN.US,D,19940412,000000,6.06634,6.12748,6.03919,6.10053,961333.91612579,0
+HBAN.US,D,19940413,000000,6.10053,6.10053,5.94386,5.97785,843791.84492606,0
+HBAN.US,D,19940414,000000,5.97785,6.005,5.91652,5.94386,290060.72629457,0
+HBAN.US,D,19940415,000000,5.94386,6.03919,5.94386,6.03919,446207.84938185,0
+HBAN.US,D,19940418,000000,6.03919,6.03919,5.94386,6.005,340888.77868051,0
+HBAN.US,D,19940419,000000,6.005,6.005,5.94386,5.94386,592097.0113529,0
+HBAN.US,D,19940420,000000,6.005,6.005,5.94386,6.005,326719.37457911,0
+HBAN.US,D,19940421,000000,5.97785,6.03919,5.94386,5.97785,683247.71327392,0
+HBAN.US,D,19940422,000000,6.005,6.005,5.91652,5.93004,343821.84325886,0
+HBAN.US,D,19940425,000000,5.94386,5.97785,5.88232,5.97785,171298.0115587,0
+HBAN.US,D,19940426,000000,5.97785,6.06634,5.91652,6.03919,618491.48659483,0
+HBAN.US,D,19940428,000000,6.06634,6.10053,5.94386,6.005,407115.1612725,0
+HBAN.US,D,19940429,000000,5.94386,6.005,5.88232,5.88232,247052.45391578,0
+HBAN.US,D,19940502,000000,5.94386,5.94386,5.82119,5.88232,453054.4275875,0
+HBAN.US,D,19940503,000000,5.88232,5.94386,5.85518,5.88232,290308.16802921,0
+HBAN.US,D,19940504,000000,5.94386,5.94386,5.85518,5.91652,400759.32525186,0
+HBAN.US,D,19940505,000000,5.85518,5.94386,5.85518,5.85518,404913.03336634,0
+HBAN.US,D,19940506,000000,5.85518,5.97785,5.85518,5.97785,522209.73347357,0
+HBAN.US,D,19940509,000000,5.91652,6.06634,5.91652,6.005,303505.40565017,0
+HBAN.US,D,19940510,000000,6.06634,6.12748,6.03919,6.03919,428616.70915922,0
+HBAN.US,D,19940511,000000,6.03919,6.10053,5.97785,6.005,206487.5392514,0
+HBAN.US,D,19940512,000000,6.005,6.10053,6.005,6.03919,256092.87745907,0
+HBAN.US,D,19940513,000000,6.10053,6.10053,6.03919,6.06634,806406.40125358,0
+HBAN.US,D,19940516,000000,6.06634,6.18871,6.06634,6.12748,883140.25733857,0
+HBAN.US,D,19940517,000000,6.12748,6.25042,6.12748,6.25042,277356.30150075,0
+HBAN.US,D,19940518,000000,6.25042,6.33871,6.18871,6.33871,411509.06387415,0
+HBAN.US,D,19940519,000000,6.33871,6.46109,6.33871,6.46109,526612.95396483,0
+HBAN.US,D,19940520,000000,6.46109,6.46109,6.39995,6.43394,351639.55262388,0
+HBAN.US,D,19940523,000000,6.39995,6.43394,6.33871,6.37271,479448.90282943,0
+HBAN.US,D,19940524,000000,6.37271,6.49508,6.33871,6.46109,374122.58488063,0
+HBAN.US,D,19940525,000000,6.49508,6.49508,6.37271,6.42023,395387.04424337,0
+HBAN.US,D,19940526,000000,6.39995,6.46109,6.39995,6.46109,671514.41963947,0
+HBAN.US,D,19940527,000000,6.43394,6.43394,6.37271,6.43394,177408.47648683,0
+HBAN.US,D,19940531,000000,6.37271,6.46109,6.37271,6.43394,189626.3003799,0
+HBAN.US,D,19940601,000000,6.46109,6.58395,6.43394,6.49508,523678.85406542,0
+HBAN.US,D,19940602,000000,6.55671,6.55671,6.46109,6.55671,194510.94516658,0
+HBAN.US,D,19940603,000000,6.55671,6.58395,6.46109,6.58395,261959.00661576,0
+HBAN.US,D,19940606,000000,6.52271,6.70652,6.52271,6.64498,485068.62557255,0
+HBAN.US,D,19940607,000000,6.58395,6.67918,6.52271,6.67918,478217.90608264,0
+HBAN.US,D,19940608,000000,6.66547,6.72661,6.66547,6.66547,199648.2082932,0
+HBAN.US,D,19940609,000000,6.66547,6.72661,6.66547,6.66547,171543.38265121,0
+HBAN.US,D,19940610,000000,6.6927,6.72661,6.66547,6.72661,272954.11633057,0
+HBAN.US,D,19940613,000000,6.72661,6.75404,6.6927,6.71309,254874.30456507,0
+HBAN.US,D,19940614,000000,6.6927,6.72661,6.66547,6.72661,463801.06024661,0
+HBAN.US,D,19940615,000000,6.72661,6.78813,6.6927,6.72661,223596.21985753,0
+HBAN.US,D,19940616,000000,6.78813,6.82223,6.72661,6.75404,198912.09501569,0
+HBAN.US,D,19940617,000000,6.72661,6.78813,6.63098,6.6927,223839.52030791,0
+HBAN.US,D,19940620,000000,6.50899,6.57024,6.26385,6.35899,1262148.5223269,0
+HBAN.US,D,19940621,000000,6.32519,6.35899,6.20232,6.26385,183272.5350014,0
+HBAN.US,D,19940622,000000,6.23651,6.35899,6.23651,6.32519,316698.50198687,0
+HBAN.US,D,19940623,000000,6.35899,6.35899,6.23651,6.25042,205025.66590702,0
+HBAN.US,D,19940624,000000,6.23651,6.29767,6.17509,6.23651,235569.70797917,0
+HBAN.US,D,19940627,000000,6.20232,6.23651,6.14128,6.17509,210151.54050194,0
+HBAN.US,D,19940628,000000,6.17509,6.23651,6.17509,6.23651,439612.8541951,0
+HBAN.US,D,19940629,000000,6.23651,6.23651,6.17509,6.17509,109229.47836545,0
+HBAN.US,D,19940630,000000,6.17509,6.23651,6.17509,6.23651,142461.21392343,0
+HBAN.US,D,19940701,000000,6.23651,6.26385,6.17509,6.17509,152968.68741642,0
+HBAN.US,D,19940705,000000,6.26385,6.29767,6.17509,6.28414,162746.25955829,0
+HBAN.US,D,19940706,000000,6.32519,6.32519,6.26385,6.32519,101411.76900043,0
+HBAN.US,D,19940707,000000,6.29767,6.48157,6.29767,6.48157,273199.48742307,0
+HBAN.US,D,19940708,000000,6.42023,6.48157,6.38624,6.44757,202577.13158729,0
+HBAN.US,D,19940711,000000,6.48157,6.48157,6.29767,6.32519,334290.67753056,0
+HBAN.US,D,19940712,000000,6.32519,6.32519,6.23651,6.28414,161041.08576354,0
+HBAN.US,D,19940713,000000,6.29767,6.32519,6.14128,6.20232,744823.43364002,0
+HBAN.US,D,19940714,000000,6.17509,6.20232,6.01862,6.05271,1058348.6765614,0
+HBAN.US,D,19940715,000000,6.07986,6.07986,6.01862,6.05271,1089624.6906268,0
+HBAN.US,D,19940718,000000,6.07986,6.14128,6.05271,6.07986,532963.61338014,0
+HBAN.US,D,19940719,000000,6.14128,6.20232,6.07986,6.11385,386339.37345263,0
+HBAN.US,D,19940720,000000,6.07986,6.17509,6.07986,6.14128,424221.77123651,0
+HBAN.US,D,19940721,000000,6.14128,6.14128,6.07986,6.14128,242897.71048024,0
+HBAN.US,D,19940722,000000,6.14128,6.17509,6.07986,6.11385,110203.71548802,0
+HBAN.US,D,19940725,000000,6.17509,6.17509,6.11385,6.17509,246564.81769397,0
+HBAN.US,D,19940726,000000,6.17509,6.23651,6.11385,6.18871,259755.84338854,0
+HBAN.US,D,19940727,000000,6.17509,6.23651,6.11385,6.17509,130244.42535143,0
+HBAN.US,D,19940728,000000,6.17509,6.20232,6.14128,6.20232,152481.05119461,0
+HBAN.US,D,19940729,000000,6.20232,6.23651,6.14128,6.17509,258295.00536523,0
+HBAN.US,D,19940801,000000,6.2568,6.33186,6.2568,6.33186,200770.49632814,0
+HBAN.US,D,19940802,000000,6.33186,6.33186,6.2568,6.33186,522355.7137438,0
+HBAN.US,D,19940803,000000,6.33186,6.33186,6.2568,6.2568,327647.02225373,0
+HBAN.US,D,19940804,000000,6.2568,6.33186,6.2568,6.33186,99307.99659549,0
+HBAN.US,D,19940805,000000,6.29767,6.33186,6.22281,6.29767,191586.16315675,0
+HBAN.US,D,19940808,000000,6.33186,6.33186,6.22281,6.29767,183568.63682611,0
+HBAN.US,D,19940809,000000,6.29767,6.29767,6.22281,6.2568,244561.47143238,0
+HBAN.US,D,19940810,000000,6.29767,6.41347,6.22281,6.35204,179654.08787774,0
+HBAN.US,D,19940811,000000,6.37271,6.41347,6.29767,6.37271,265279.28127258,0
+HBAN.US,D,19940812,000000,6.33186,6.56347,6.33186,6.56347,739552.61409594,0
+HBAN.US,D,19940815,000000,6.56347,6.56347,6.44757,6.52937,641408.318378,0
+HBAN.US,D,19940816,000000,6.52937,6.64498,6.48852,6.56347,656463.9573114,0
+HBAN.US,D,19940817,000000,6.48852,6.56347,6.41347,6.48852,439465.83860381,0
+HBAN.US,D,19940818,000000,6.44757,6.48852,6.22281,6.22281,497719.21367096,0
+HBAN.US,D,19940819,000000,6.29767,6.33186,6.22281,6.33186,159324.52343707,0
+HBAN.US,D,19940822,000000,6.2568,6.33186,6.22281,6.22281,178090.75306894,0
+HBAN.US,D,19940823,000000,6.29767,6.33186,6.22281,6.33186,346605.82160378,0
+HBAN.US,D,19940824,000000,6.29767,6.37271,6.29767,6.35204,394897.33737943,0
+HBAN.US,D,19940825,000000,6.37271,6.44757,6.33186,6.41347,317290.70563629,0
+HBAN.US,D,19940826,000000,6.44757,6.52937,6.37271,6.50899,519420.57852332,0
+HBAN.US,D,19940829,000000,6.52937,6.60404,6.48852,6.60404,412098.16156039,0
+HBAN.US,D,19940830,000000,6.60404,6.60404,6.52937,6.60404,584718.27811963,0
+HBAN.US,D,19940831,000000,6.52937,6.60404,6.48852,6.56347,548944.82934603,0
+HBAN.US,D,19940901,000000,6.56347,6.56347,6.37271,6.44757,258438.91499332,0
+HBAN.US,D,19940902,000000,6.37271,6.44757,6.2568,6.29767,361467.85549794,0
+HBAN.US,D,19940906,000000,6.29767,6.29767,6.14128,6.2568,865055.26896774,0
+HBAN.US,D,19940907,000000,6.2568,6.2568,6.18205,6.22281,589215.71282783,0
+HBAN.US,D,19940908,000000,6.22281,6.2568,6.14128,6.18205,537213.6063537,0
+HBAN.US,D,19940909,000000,6.14128,6.29767,6.14128,6.2568,194122.69976703,0
+HBAN.US,D,19940912,000000,6.35899,6.35899,6.20232,6.28414,244561.47143238,0
+HBAN.US,D,19940913,000000,6.31814,6.31814,6.20232,6.28414,1150083.2995633,0
+HBAN.US,D,19940914,000000,6.31814,6.35899,6.24338,6.35899,204091.80630601,0
+HBAN.US,D,19940915,000000,6.35899,6.35899,6.24338,6.28414,1168271.8200407,0
+HBAN.US,D,19940916,000000,6.28414,6.31814,6.20232,6.28414,537018.9659934,0
+HBAN.US,D,19940919,000000,6.28414,6.28414,6.20232,6.24338,282484.2467378,0
+HBAN.US,D,19940920,000000,6.20232,6.28414,6.16177,6.16177,633006.68793208,0
+HBAN.US,D,19940921,000000,6.20232,6.20232,6.16177,6.20232,427738.75689575,0
+HBAN.US,D,19940922,000000,6.08681,6.16177,5.81443,5.85518,2271623.8326738,0
+HBAN.US,D,19940923,000000,5.89605,5.89605,5.78043,5.89605,703966.5584352,0
+HBAN.US,D,19940926,000000,5.89605,5.93004,5.78043,5.93004,397046.66391125,0
+HBAN.US,D,19940927,000000,5.93004,6.01186,5.85518,5.93004,1054678.4633845,0
+HBAN.US,D,19940928,000000,6.01186,6.01186,5.93004,5.93004,257856.02923349,0
+HBAN.US,D,19940929,000000,6.08681,6.08681,5.85518,5.89605,327840.62729297,0
+HBAN.US,D,19940930,000000,5.93004,5.9709,5.62395,5.62395,749517.57935066,0
+HBAN.US,D,19941003,000000,5.62395,5.73957,5.62395,5.69852,410731.53775403,0
+HBAN.US,D,19941004,000000,5.73957,5.73957,5.58291,5.60309,560479.34133592,0
+HBAN.US,D,19941005,000000,5.62395,5.62395,5.50786,5.58291,435948.85294457,0
+HBAN.US,D,19941006,000000,5.62395,5.62395,5.54224,5.60309,762223.03946555,0
+HBAN.US,D,19941007,000000,5.65787,5.69852,5.58291,5.62395,178090.75306894,0
+HBAN.US,D,19941010,000000,5.69852,5.73957,5.65787,5.67824,109472.77881582,0
+HBAN.US,D,19941011,000000,5.69852,5.69852,5.54224,5.62395,426367.99180512,0
+HBAN.US,D,19941012,000000,5.62395,5.65787,5.54224,5.58291,595472.1580262,0
+HBAN.US,D,19941013,000000,5.65787,5.73957,5.58291,5.73957,1322112.2477942,0
+HBAN.US,D,19941014,000000,5.73957,5.73957,5.58291,5.62395,411320.63544025,0
+HBAN.US,D,19941017,000000,5.58291,5.69852,5.58291,5.65787,427738.75689575,0
+HBAN.US,D,19941018,000000,5.69852,5.73957,5.4671,5.54224,688136.49934485,0
+HBAN.US,D,19941019,000000,5.58291,5.58291,5.42624,5.58291,574550.38993611,0
+HBAN.US,D,19941020,000000,5.58291,5.69852,5.50786,5.69852,463906.66299528,0
+HBAN.US,D,19941021,000000,5.73957,5.73957,5.54224,5.54224,574753.31286493,0
+HBAN.US,D,19941024,000000,5.54224,5.62395,5.50786,5.58291,433214.57001079,0
+HBAN.US,D,19941025,000000,5.54224,5.58291,5.39195,5.54224,525093.10264078,0
+HBAN.US,D,19941026,000000,5.4671,5.58291,5.4671,5.54224,214846.72153363,0
+HBAN.US,D,19941027,000000,5.54224,5.58291,5.4671,5.4671,167729.25984619,0
+HBAN.US,D,19941028,000000,5.54224,5.58291,5.4671,5.54224,275062.03001977,0
+HBAN.US,D,19941031,000000,5.54224,5.58291,5.42624,5.42624,287371.99748766,0
+HBAN.US,D,19941101,000000,5.50786,5.50786,5.35118,5.35118,530761.48547398,0
+HBAN.US,D,19941102,000000,5.4671,5.4671,5.35118,5.4671,352083.70536094,0
+HBAN.US,D,19941103,000000,5.42624,5.54224,5.35118,5.50786,482086.90090413,0
+HBAN.US,D,19941104,000000,5.54224,5.54224,5.4671,5.4671,464684.18911541,0
+HBAN.US,D,19941107,000000,5.4671,5.50786,5.31033,5.42624,666233.24688474,0
+HBAN.US,D,19941108,000000,5.39195,5.42624,5.35118,5.39195,718628.77536372,0
+HBAN.US,D,19941109,000000,5.42624,5.50786,5.39195,5.4671,746190.05744639,0
+HBAN.US,D,19941110,000000,5.50786,5.65787,5.42624,5.62395,1301594.2549196,0
+HBAN.US,D,19941111,000000,5.65787,5.73957,5.58291,5.65787,381794.31397542,0
+HBAN.US,D,19941114,000000,5.73957,5.78043,5.69852,5.73957,295388.48849724,0
+HBAN.US,D,19941115,000000,5.78043,5.78043,5.69852,5.78043,1350853.7958914,0
+HBAN.US,D,19941116,000000,5.78043,5.78043,5.69852,5.69852,1167871.1507883,0
+HBAN.US,D,19941117,000000,5.73957,5.73957,5.54224,5.62395,977655.75272221,0
+HBAN.US,D,19941118,000000,5.58291,5.69852,5.58291,5.62395,1714668.7242446,0
+HBAN.US,D,19941121,000000,5.58291,5.65787,5.54224,5.54224,587847.01837935,0
+HBAN.US,D,19941122,000000,5.58291,5.58291,5.42624,5.4671,2007317.7532029,0
+HBAN.US,D,19941123,000000,5.42624,5.58291,5.42624,5.50786,1149690.9128795,0
+HBAN.US,D,19941125,000000,5.58291,5.62395,5.50786,5.60309,109863.09485749,0
+HBAN.US,D,19941128,000000,5.65787,5.65787,5.54224,5.60309,334680.99357223,0
+HBAN.US,D,19941129,000000,5.62395,5.73957,5.58291,5.67824,599765.63448451,0
+HBAN.US,D,19941130,000000,5.65787,5.78043,5.65787,5.76015,666827.5211763,0
+HBAN.US,D,19941201,000000,5.69852,5.85518,5.69852,5.73957,730950.13136333,0
+HBAN.US,D,19941202,000000,5.73957,5.78043,5.58291,5.58291,914322.05718701,0
+HBAN.US,D,19941205,000000,5.58291,5.58291,5.39195,5.4671,692626.6868056,0
+HBAN.US,D,19941206,000000,5.4671,5.4671,5.31033,5.39195,481885.01329637,0
+HBAN.US,D,19941207,000000,5.39195,5.39195,5.31033,5.39195,207414.15160495,0
+HBAN.US,D,19941208,000000,5.31033,5.39195,5.27662,5.27662,480714.06517137,0
+HBAN.US,D,19941209,000000,5.37186,5.37186,5.297,5.297,1137571.4444876,0
+HBAN.US,D,19941212,000000,5.297,5.37186,5.297,5.33796,434778.94014063,0
+HBAN.US,D,19941213,000000,5.33796,5.61025,5.33796,5.54901,351685.10675076,0
+HBAN.US,D,19941214,000000,5.5352,5.56929,5.41301,5.49453,432431.86728531,0
+HBAN.US,D,19941215,000000,5.49453,5.5352,5.37186,5.49453,480913.88213701,0
+HBAN.US,D,19941216,000000,5.49453,5.49453,5.37186,5.37186,164410.02051043,0
+HBAN.US,D,19941219,000000,5.49453,5.49453,5.37186,5.41301,186303.95508096,0
+HBAN.US,D,19941220,000000,5.37186,5.49453,5.37186,5.41301,677578.29511966,0
+HBAN.US,D,19941221,000000,5.37186,5.49453,5.37186,5.41301,620685.33193246,0
+HBAN.US,D,19941222,000000,5.41301,5.49453,5.37186,5.41301,326864.31952827,0
+HBAN.US,D,19941223,000000,5.45348,5.45348,5.33796,5.37186,287568.70849009,0
+HBAN.US,D,19941227,000000,5.41301,5.41301,5.33796,5.37186,76438.789581335,0
+HBAN.US,D,19941228,000000,5.33796,5.41301,5.21548,5.297,240846.73944964,0
+HBAN.US,D,19941229,000000,5.297,5.33796,5.21548,5.33796,366743.85164735,0
+HBAN.US,D,19941230,000000,5.33796,5.41301,5.297,5.41301,553828.43881164,0
+HBAN.US,D,19950103,000000,5.33796,5.41301,5.297,5.33796,384142.42215179,0
+HBAN.US,D,19950104,000000,5.297,5.45348,5.297,5.37186,693409.38953106,0
+HBAN.US,D,19950105,000000,5.37186,5.45348,5.37186,5.41301,327840.62729297,0
+HBAN.US,D,19950106,000000,5.45348,5.45348,5.37186,5.45348,246517.19292497,0
+HBAN.US,D,19950109,000000,5.45348,5.5352,5.37186,5.49453,349538.88618213,0
+HBAN.US,D,19950110,000000,5.45348,5.61025,5.45348,5.49453,357554.34187065,0
+HBAN.US,D,19950111,000000,5.56929,5.61025,5.33796,5.41301,314745.88645747,0
+HBAN.US,D,19950112,000000,5.45348,5.45348,5.37186,5.37186,236546.01574386,0
+HBAN.US,D,19950113,000000,5.37186,5.5352,5.37186,5.5352,454714.04725538,0
+HBAN.US,D,19950116,000000,5.45348,5.88232,5.45348,5.84881,734855.36242212,0
+HBAN.US,D,19950117,000000,5.80786,5.88232,5.65099,5.72566,498895.33840129,0
+HBAN.US,D,19950118,000000,5.69176,5.69176,5.5352,5.56929,187083.55184322,0
+HBAN.US,D,19950119,000000,5.5352,5.61025,5.5352,5.5352,87777.62588986,0
+HBAN.US,D,19950120,000000,5.5352,5.61025,5.49453,5.61025,489118.80158049,0
+HBAN.US,D,19950123,000000,5.49453,5.56929,5.45348,5.56929,184930.08402714,0
+HBAN.US,D,19950124,000000,5.49453,5.56929,5.49453,5.49453,83078.3035739,0
+HBAN.US,D,19950125,000000,5.49453,5.65099,5.49453,5.65099,230677.81594504,0
+HBAN.US,D,19950126,000000,5.65099,5.65099,5.49453,5.49453,86405.825478173,0
+HBAN.US,D,19950127,000000,5.61025,5.72566,5.49453,5.69176,525487.55996671,0
+HBAN.US,D,19950130,000000,5.72566,5.72566,5.61025,5.65099,90320.374426543,0
+HBAN.US,D,19950131,000000,5.69176,5.80786,5.61025,5.72566,339763.3846824,0
+HBAN.US,D,19950201,000000,5.72566,5.84881,5.72566,5.74605,399003.4207249,0
+HBAN.US,D,19950202,000000,5.7669,5.80786,5.72566,5.80786,209565.54877891,0
+HBAN.US,D,19950203,000000,5.80786,5.88232,5.7669,5.80786,320608.90965098,0
+HBAN.US,D,19950206,000000,5.80786,5.96424,5.7669,5.80786,454518.37157401,0
+HBAN.US,D,19950207,000000,5.84881,5.84881,5.72566,5.80786,276618.1175811,0
+HBAN.US,D,19950208,000000,5.80786,5.80786,5.72566,5.72566,42226.604974392,0
+HBAN.US,D,19950209,000000,5.80786,5.84881,5.72566,5.72566,134107.20824653,0
+HBAN.US,D,19950210,000000,5.72566,5.80786,5.69176,5.7669,136844.59714351,0
+HBAN.US,D,19950213,000000,5.72566,5.7669,5.72566,5.7669,101454.21716411,0
+HBAN.US,D,19950214,000000,5.72566,5.7669,5.69176,5.7669,289913.71070328,0
+HBAN.US,D,19950215,000000,5.7669,5.80786,5.69176,5.80786,204873.4737104,0
+HBAN.US,D,19950216,000000,5.80786,5.80786,5.72566,5.80786,251596.47807193,0
+HBAN.US,D,19950217,000000,5.7669,5.80786,5.72566,5.7669,266454.37068184,0
+HBAN.US,D,19950221,000000,5.72566,5.80786,5.72566,5.72566,296756.14762467,0
+HBAN.US,D,19950222,000000,5.72566,5.80786,5.69176,5.72566,1175693.0014376,0
+HBAN.US,D,19950223,000000,5.72566,5.88232,5.72566,5.88232,350126.94854729,0
+HBAN.US,D,19950224,000000,5.84881,5.88232,5.80786,5.84881,110061.87650206,0
+HBAN.US,D,19950227,000000,5.88232,5.88232,5.80786,5.80786,86015.509436508,0
+HBAN.US,D,19950228,000000,5.88232,5.88232,5.7669,5.80786,250815.8459886,0
+HBAN.US,D,19950301,000000,5.88232,5.88232,5.80786,5.80786,75262.664851014,0
+HBAN.US,D,19950302,000000,5.88232,5.88232,5.72566,5.74605,514336.11677103,0
+HBAN.US,D,19950303,000000,5.72566,5.80786,5.72566,5.80786,481690.37293607,0
+HBAN.US,D,19950306,000000,5.72566,5.80786,5.72566,5.74605,126678.77960211,0
+HBAN.US,D,19950307,000000,5.72566,5.80786,5.61025,5.69176,343868.43270679,0
+HBAN.US,D,19950308,000000,5.61025,5.69176,5.61025,5.65099,94028.894482892,0
+HBAN.US,D,19950309,000000,5.61025,5.72566,5.61025,5.65099,275648.0217428,0
+HBAN.US,D,19950310,000000,5.72566,5.72566,5.61025,5.69176,197840.53771298,0
+HBAN.US,D,19950313,000000,5.71233,5.7529,5.67177,5.71233,224818.93403581,0
+HBAN.US,D,19950314,000000,5.71233,5.7529,5.71233,5.71233,253752.01653014,0
+HBAN.US,D,19950315,000000,5.7529,5.7529,5.63053,5.63053,209764.33042347,0
+HBAN.US,D,19950316,000000,5.67177,5.71233,5.59653,5.63053,241624.26556976,0
+HBAN.US,D,19950317,000000,5.67177,5.67177,5.59653,5.67177,152873.43787841,0
+HBAN.US,D,19950320,000000,5.63053,5.67177,5.55566,5.59653,185520.21703444,0
+HBAN.US,D,19950321,000000,5.59653,5.67177,5.55566,5.6169,331752.07027814,0
+HBAN.US,D,19950322,000000,5.59653,5.67177,5.59653,5.67177,241432.73117266,0
+HBAN.US,D,19950323,000000,5.59653,5.71233,5.59653,5.63053,361660.42521611,0
+HBAN.US,D,19950324,000000,5.71233,5.71233,5.63053,5.69176,346023.97116502,0
+HBAN.US,D,19950327,000000,5.71233,5.71233,5.63053,5.69176,112404.8080731,0
+HBAN.US,D,19950328,000000,5.63053,5.79394,5.63053,5.79394,361071.32752989,0
+HBAN.US,D,19950329,000000,5.7529,5.86881,5.7529,5.79394,238503.80787857,0
+HBAN.US,D,19950330,000000,5.86881,5.90966,5.79394,5.83481,523921.11919473,0
+HBAN.US,D,19950331,000000,5.7529,5.83481,5.7529,5.79394,238109.35055265,0
+HBAN.US,D,19950403,000000,5.79394,5.83481,5.7529,5.7529,84257.534267418,0
+HBAN.US,D,19950404,000000,5.83481,5.86881,5.7529,5.7529,158540.78539055,0
+HBAN.US,D,19950405,000000,5.7529,5.83481,5.7529,5.7529,91485.110625144,0
+HBAN.US,D,19950406,000000,5.83481,5.86881,5.79394,5.83481,212888.92939892,0
+HBAN.US,D,19950407,000000,5.79394,5.86881,5.79394,5.79394,195297.7891763,0
+HBAN.US,D,19950410,000000,5.86881,5.86881,5.79394,5.79394,372609.98080404,0
+HBAN.US,D,19950411,000000,5.86881,5.95052,5.79394,5.86881,205272.07232059,0
+HBAN.US,D,19950412,000000,5.90966,5.90966,5.83481,5.83481,411320.63544025,0
+HBAN.US,D,19950413,000000,5.90966,5.90966,5.79394,5.83481,211719.01659498,0
+HBAN.US,D,19950417,000000,5.86881,5.86881,5.79394,5.86881,342310.27450334,0
+HBAN.US,D,19950418,000000,5.83481,5.95052,5.79394,5.90966,219534.65531788,0
+HBAN.US,D,19950419,000000,5.90966,5.95052,5.86881,5.88947,98136.01314943,0
+HBAN.US,D,19950420,000000,5.86881,5.95052,5.86881,5.95052,58055.628743663,0
+HBAN.US,D,19950421,000000,5.95052,5.95052,5.83481,5.86881,155220.51073372,0
+HBAN.US,D,19950424,000000,5.79394,5.86881,5.79394,5.83481,114168.99516859,0
+HBAN.US,D,19950425,000000,5.83481,5.83481,5.71233,5.79394,235762.27769734,0
+HBAN.US,D,19950426,000000,5.7529,5.83481,5.7529,5.79394,65684.909674773,0
+HBAN.US,D,19950427,000000,5.7529,5.83481,5.7529,5.7529,175355.43481409,0
+HBAN.US,D,19950428,000000,5.83481,6.03242,5.83481,5.9709,633394.93333161,0
+HBAN.US,D,19950501,000000,6.03242,6.10728,5.99128,6.07329,442791.28986595,0
+HBAN.US,D,19950502,000000,6.03242,6.10728,6.03242,6.10728,244954.89343723,0
+HBAN.US,D,19950503,000000,6.10728,6.27043,6.07329,6.20938,473090.99616665,0
+HBAN.US,D,19950504,000000,6.18871,6.22986,6.10728,6.10728,394501.84473244,0
+HBAN.US,D,19950505,000000,6.18871,6.18871,6.07329,6.07329,159913.62112329,0
+HBAN.US,D,19950508,000000,6.07329,6.14814,5.99128,6.03242,269581.04029941,0
+HBAN.US,D,19950509,000000,5.99128,6.07329,5.95052,5.99128,248861.15981709,0
+HBAN.US,D,19950510,000000,5.99128,5.99128,5.79394,5.86881,252771.56748119,0
+HBAN.US,D,19950511,000000,5.79394,5.90966,5.79394,5.88947,247689.17637102,0
+HBAN.US,D,19950512,000000,5.90966,5.90966,5.83481,5.86881,151116.49803038,0
+HBAN.US,D,19950515,000000,5.86881,5.95052,5.83481,5.95052,218554.20626891,0
+HBAN.US,D,19950516,000000,5.95052,5.99128,5.90966,5.90966,131564.45970985,0
+HBAN.US,D,19950517,000000,5.90966,5.99128,5.90966,5.90966,45945.478241395,0
+HBAN.US,D,19950518,000000,5.99128,5.99128,5.86881,5.99128,210348.25150437,0
+HBAN.US,D,19950519,000000,5.86881,5.95052,5.86881,5.90966,162259.65865754,0
+HBAN.US,D,19950522,000000,5.90966,6.03242,5.90966,5.99128,453733.59820642,0
+HBAN.US,D,19950523,000000,5.95052,6.03242,5.95052,5.95052,173985.70504455,0
+HBAN.US,D,19950524,000000,6.03242,6.03242,5.90966,5.93004,91682.856948641,0
+HBAN.US,D,19950525,000000,5.95052,6.07329,5.95052,6.03242,482666.68070076,0
+HBAN.US,D,19950526,000000,5.99128,6.07329,5.95052,6.07329,80933.118326341,0
+HBAN.US,D,19950530,000000,5.95052,6.10728,5.95052,6.10728,391571.88611729,0
+HBAN.US,D,19950531,000000,6.07329,6.27043,6.07329,6.22986,535448.38393716,0
+HBAN.US,D,19950601,000000,6.18871,6.27043,6.18871,6.22986,371236.10975022,0
+HBAN.US,D,19950602,000000,6.27043,6.27043,6.18871,6.18871,181215.3520444,0
+HBAN.US,D,19950605,000000,6.27043,6.27043,6.10728,6.22986,273877.62272093,0
+HBAN.US,D,19950606,000000,6.22986,6.22986,6.14814,6.22986,67247.209162499,0
+HBAN.US,D,19950607,000000,6.22986,6.27043,6.14814,6.18871,262540.85705453,0
+HBAN.US,D,19950608,000000,6.22986,6.31137,6.22986,6.22986,78392.44043179,0
+HBAN.US,D,19950609,000000,6.22986,6.31137,6.18871,6.20938,207610.86260739,0
+HBAN.US,D,19950612,000000,6.31137,6.31137,6.18871,6.22986,384534.8088356,0
+HBAN.US,D,19950613,000000,6.22986,6.34557,6.22986,6.32519,125310.08515363,0
+HBAN.US,D,19950614,000000,6.37271,6.41347,6.33186,6.33186,141531.49560669,0
+HBAN.US,D,19950615,000000,6.33186,6.41347,6.33186,6.37271,130005.26618532,0
+HBAN.US,D,19950616,000000,6.41347,6.41347,6.29119,6.41347,139776.62640078,0
+HBAN.US,D,19950619,000000,6.41347,6.49508,6.33186,6.49508,393917.92365154,0
+HBAN.US,D,19950620,000000,6.49508,6.52937,6.41347,6.41347,258438.91499332,0
+HBAN.US,D,19950621,000000,6.41347,6.49508,6.41347,6.49508,290308.16802921,0
+HBAN.US,D,19950622,000000,6.49508,6.52937,6.41347,6.52937,352279.38104231,0
+HBAN.US,D,19950623,000000,6.49508,6.57024,6.45442,6.57024,119248.28031556,0
+HBAN.US,D,19950626,000000,6.49508,6.57024,6.49508,6.57024,260195.85484135,0
+HBAN.US,D,19950627,000000,6.57024,6.57024,6.49508,6.50899,98915.609911694,0
+HBAN.US,D,19950628,000000,6.49508,6.61109,6.49508,6.61109,273495.58924778,0
+HBAN.US,D,19950629,000000,6.57024,6.77433,6.57024,6.73376,581201.29246039,0
+HBAN.US,D,19950630,000000,6.73376,6.77433,6.65185,6.65185,400171.2628867,0
+HBAN.US,D,19950703,000000,6.65185,6.73376,6.65185,6.65185,37536.600548021,0
+HBAN.US,D,19950705,000000,6.65185,6.6927,6.65185,6.6927,386092.96703906,0
+HBAN.US,D,19950706,000000,6.65185,6.73376,6.65185,6.73376,300666.55528878,0
+HBAN.US,D,19950707,000000,6.6927,6.77433,6.6927,6.77433,173785.88807891,0
+HBAN.US,D,19950710,000000,6.6927,6.81508,6.6927,6.81508,147986.7224496,0
+HBAN.US,D,19950711,000000,6.73376,6.85604,6.73376,6.77433,500854.16585707,0
+HBAN.US,D,19950712,000000,6.54975,6.75404,6.54975,6.75404,395091.97773973,0
+HBAN.US,D,19950713,000000,6.75404,6.83566,6.67232,6.7948,357165.06115003,0
+HBAN.US,D,19950714,000000,6.83566,6.91747,6.75404,6.91747,338203.15583679,0
+HBAN.US,D,19950717,000000,6.91747,7.0326,6.87661,6.95832,456866.47975039,0
+HBAN.US,D,19950718,000000,6.95832,7.19642,6.95832,7.09442,1404807.4825738,0
+HBAN.US,D,19950719,000000,7.07423,7.15526,7.0326,7.07423,2387939.048411,0
+HBAN.US,D,19950720,000000,7.07423,7.4404,7.0326,7.3186,2040941.8754446,0
+HBAN.US,D,19950721,000000,7.27842,7.4404,7.27842,7.41963,1186247.0643785,0
+HBAN.US,D,19950724,000000,7.40119,7.64652,7.40119,7.56384,2065380.629194,0
+HBAN.US,D,19950725,000000,7.52423,7.56384,7.36062,7.36062,1877316.6283017,0
+HBAN.US,D,19950726,000000,7.3186,7.40119,7.15526,7.15526,885188.12240598,0
+HBAN.US,D,19950727,000000,7.23833,7.23833,6.99976,6.99976,738179.7783632,0
+HBAN.US,D,19950728,000000,7.07423,7.07423,6.87661,7.01956,605047.84256031,0
+HBAN.US,D,19950731,000000,6.99976,7.0326,6.87661,6.87661,292063.0372351,0
+HBAN.US,D,19950801,000000,6.87661,6.95832,6.7948,6.87661,938364.28296829,0
+HBAN.US,D,19950802,000000,6.87661,6.91747,6.7948,6.7948,809342.57179513,0
+HBAN.US,D,19950803,000000,6.87661,6.87661,6.75404,6.7948,296756.14762467,0
+HBAN.US,D,19950804,000000,6.75404,6.7948,6.71309,6.7948,469966.39719121,0
+HBAN.US,D,19950807,000000,6.71309,6.7948,6.71309,6.71309,456866.47975039,0
+HBAN.US,D,19950808,000000,6.75404,6.75404,6.67232,6.6927,188653.09857841,0
+HBAN.US,D,19950809,000000,6.67232,6.83566,6.67232,6.7948,248275.16809405,0
+HBAN.US,D,19950810,000000,6.75404,6.91747,6.75404,6.91747,403496.71414884,0
+HBAN.US,D,19950811,000000,6.83566,6.91747,6.83566,6.83566,59431.570439611,0
+HBAN.US,D,19950814,000000,6.83566,6.95832,6.83566,6.95832,377494.62559071,0
+HBAN.US,D,19950815,000000,6.95832,6.99976,6.87661,6.91747,310442.05678851,0
+HBAN.US,D,19950816,000000,6.87661,6.99976,6.87661,6.95832,96572.678340638,0
+HBAN.US,D,19950817,000000,6.99976,6.99976,6.87661,6.99976,423626.46162389,0
+HBAN.US,D,19950818,000000,6.99976,6.99976,6.91747,6.91747,261766.43689759,0
+HBAN.US,D,19950821,000000,6.99976,7.0326,6.91747,6.95832,309658.31874199,0
+HBAN.US,D,19950822,000000,6.99976,6.99976,6.91747,6.95832,300666.55528878,0
+HBAN.US,D,19950823,000000,6.95832,6.99976,6.95832,6.95832,325689.23011902,0
+HBAN.US,D,19950824,000000,7.0326,7.07423,6.95832,7.07423,393330.89660743,0
+HBAN.US,D,19950825,000000,7.07423,7.07423,6.99976,6.99976,190801.38978916,0
+HBAN.US,D,19950828,000000,7.0326,7.07423,7.0326,7.0326,203118.60450451,0
+HBAN.US,D,19950829,000000,7.07423,7.07423,7.0326,7.05327,156784.88086358,0
+HBAN.US,D,19950830,000000,7.0326,7.07423,7.0326,7.07423,104788.98631585,0
+HBAN.US,D,19950831,000000,7.07423,7.11489,7.0326,7.11489,231853.94067536,0
+HBAN.US,D,19950901,000000,7.07423,7.11489,7.07423,7.09442,201944.55041632,0
+HBAN.US,D,19950905,000000,7.11489,7.11489,7.07423,7.09442,237715.9285478,0
+HBAN.US,D,19950906,000000,7.11489,7.11489,7.07423,7.09442,397439.05059504,0
+HBAN.US,D,19950907,000000,7.07423,7.15526,7.07423,7.07423,206634.55484269,0
+HBAN.US,D,19950908,000000,7.07423,7.23833,7.07423,7.15526,292653.17024239,0
+HBAN.US,D,19950911,000000,7.23833,7.27842,7.15526,7.19642,206437.84384025,0
+HBAN.US,D,19950912,000000,7.27842,7.27842,7.19642,7.23833,255314.31601788,0
+HBAN.US,D,19950913,000000,7.34662,7.34662,7.26393,7.26393,319045.57484219,0
+HBAN.US,D,19950914,000000,7.26393,7.34662,7.26393,7.30382,169100.0249368,0
+HBAN.US,D,19950915,000000,7.30382,7.34662,7.26393,7.34662,150722.04070445,0
+HBAN.US,D,19950918,000000,7.26393,7.34662,7.14193,7.14193,357358.66618928,0
+HBAN.US,D,19950919,000000,7.2253,7.2253,7.14193,7.14193,453541.02848824,0
+HBAN.US,D,19950920,000000,7.18299,7.2253,7.14193,7.18299,572011.78268368,0
+HBAN.US,D,19950921,000000,7.18299,7.26393,7.14193,7.2253,764372.36599737,0
+HBAN.US,D,19950922,000000,7.2253,7.2253,7.14193,7.14193,535254.77889792,0
+HBAN.US,D,19950925,000000,7.14193,7.2253,7.14193,7.18299,526660.57873383,0
+HBAN.US,D,19950926,000000,7.2253,7.34662,7.14193,7.34662,626942.81245189,0
+HBAN.US,D,19950927,000000,7.34662,7.34662,7.26393,7.26393,385318.54688213,0
+HBAN.US,D,19950928,000000,7.34662,7.38776,7.26393,7.32536,274665.50205171,0
+HBAN.US,D,19950929,000000,7.38776,7.38776,7.30382,7.34662,194904.36717144,0
+HBAN.US,D,19951002,000000,7.30382,7.38776,7.30382,7.30382,317866.34414866,0
+HBAN.US,D,19951003,000000,7.34662,7.34662,7.30382,7.30382,208788.02265877,0
+HBAN.US,D,19951004,000000,7.34662,7.34662,7.30382,7.32536,255703.59673847,0
+HBAN.US,D,19951005,000000,7.34662,7.4262,7.30382,7.38776,269193.83022094,0
+HBAN.US,D,19951006,000000,7.4262,7.5108,7.38776,7.4262,145446.04455505,0
+HBAN.US,D,19951009,000000,7.46851,7.46851,7.38776,7.38776,119248.28031556,0
+HBAN.US,D,19951010,000000,7.34662,7.46851,7.34662,7.38776,290497.63178418,0
+HBAN.US,D,19951011,000000,7.4262,7.55051,7.4262,7.49034,166753.98740254,0
+HBAN.US,D,19951012,000000,7.4262,7.55051,7.4262,7.5108,242800.3903001,0
+HBAN.US,D,19951013,000000,7.46851,7.71412,7.46851,7.65289,551091.04991466,0
+HBAN.US,D,19951016,000000,7.63212,7.7545,7.63212,7.7545,357756.2294784,0
+HBAN.US,D,19951017,000000,7.71412,7.87601,7.71412,7.77595,784903.81804579,0
+HBAN.US,D,19951018,000000,7.7545,7.83728,7.59078,7.59078,927224.22830434,0
+HBAN.US,D,19951019,000000,7.67395,7.67395,7.55051,7.67395,772394.03361227,0
+HBAN.US,D,19951020,000000,7.59078,7.67395,7.59078,7.63212,139382.16907486,0
+HBAN.US,D,19951023,000000,7.59078,7.71412,7.59078,7.67395,120028.9123989,0
+HBAN.US,D,19951024,000000,7.71412,7.71412,7.63212,7.63212,247297.82500829,0
+HBAN.US,D,19951025,000000,7.63212,7.71412,7.55051,7.59078,405255.72463899,0
+HBAN.US,D,19951026,000000,7.63212,7.63212,7.55051,7.59078,264693.28954956,0
+HBAN.US,D,19951027,000000,7.55051,7.63212,7.55051,7.55051,215627.35361697,0
+HBAN.US,D,19951030,000000,7.55051,7.79517,7.55051,7.77595,599765.63448451,0
+HBAN.US,D,19951031,000000,7.79517,7.83728,7.71412,7.79517,372609.98080404,0
+HBAN.US,D,19951101,000000,7.7545,7.79517,7.7545,7.7545,894963.62390572,0
+HBAN.US,D,19951102,000000,7.7545,7.83728,7.7545,7.79517,252189.71704242,0
+HBAN.US,D,19951103,000000,7.79517,7.83728,7.79517,7.79517,318649.04687414,0
+HBAN.US,D,19951106,000000,7.79517,7.87601,7.67395,7.7545,339572.88560636,0
+HBAN.US,D,19951107,000000,7.67395,7.83728,7.67395,7.83728,401347.38761702,0
+HBAN.US,D,19951108,000000,7.7545,7.83728,7.7545,7.83728,311811.78655807,0
+HBAN.US,D,19951109,000000,7.83728,7.87601,7.7545,7.85533,243780.83934905,0
+HBAN.US,D,19951110,000000,7.79517,7.87601,7.7545,7.7545,312788.09432277,0
+HBAN.US,D,19951113,000000,7.7545,7.87601,7.7545,7.7545,390784.0067865,0
+HBAN.US,D,19951114,000000,7.7545,7.83728,7.7545,7.7545,396452.38961969,0
+HBAN.US,D,19951115,000000,7.7545,7.79517,7.7545,7.7545,153656.14060387,0
+HBAN.US,D,19951116,000000,7.7545,7.83728,7.7545,7.79517,175355.43481409,0
+HBAN.US,D,19951117,000000,7.83728,7.83728,7.7545,7.83728,204288.51730844,0
+HBAN.US,D,19951120,000000,7.7545,7.83728,7.7545,7.79517,283266.94946326,0
+HBAN.US,D,19951121,000000,7.79517,7.87601,7.7545,7.87601,224032.09002608,0
+HBAN.US,D,19951122,000000,7.79517,7.87601,7.79517,7.79517,118078.36751163,0
+HBAN.US,D,19951124,000000,7.79517,7.87601,7.79517,7.87601,102439.8428184,0
+HBAN.US,D,19951127,000000,7.79517,7.91851,7.79517,7.79517,155415.15109403,0
+HBAN.US,D,19951128,000000,7.79517,7.87601,7.79517,7.79517,83865.147583622,0
+HBAN.US,D,19951129,000000,7.79517,7.87601,7.79517,7.81854,223839.52030791,0
+HBAN.US,D,19951130,000000,7.83728,7.99888,7.79517,7.96101,908443.50417753,0
+HBAN.US,D,19951201,000000,7.91851,8.08329,7.91851,8.08329,491667.76204356,0
+HBAN.US,D,19951204,000000,8.04079,8.24623,8.04079,8.20741,692626.6868056,0
+HBAN.US,D,19951205,000000,8.1621,8.2841,8.1621,8.24623,417963.25539602,0
+HBAN.US,D,19951206,000000,8.20741,8.2841,7.96101,8.08329,232834.38972432,0
+HBAN.US,D,19951207,000000,7.99888,8.08329,7.91851,7.91851,236936.33178553,0
+HBAN.US,D,19951208,000000,7.91851,8.04079,7.83728,7.96101,495961.23850188,0
+HBAN.US,D,19951211,000000,7.96101,8.04079,7.87601,7.93928,267238.10872837,0
+HBAN.US,D,19951212,000000,7.93928,8.02002,7.89677,7.89677,188653.09857841,0
+HBAN.US,D,19951213,000000,7.93928,7.97887,7.89677,7.91851,223055.78226139,0
+HBAN.US,D,19951214,000000,7.97887,7.97887,7.65289,7.69317,293832.4009359,0
+HBAN.US,D,19951215,000000,7.73276,7.77595,7.49034,7.65289,650212.68871837,0
+HBAN.US,D,19951218,000000,7.52887,7.65289,7.52887,7.61214,117689.08679103,0
+HBAN.US,D,19951219,000000,7.56983,7.73276,7.52887,7.69317,472306.22279906,0
+HBAN.US,D,19951220,000000,7.65289,7.85533,7.65289,7.79517,510621.38478828,0
+HBAN.US,D,19951221,000000,7.77595,7.89677,7.77595,7.89677,207809.64425195,0
+HBAN.US,D,19951222,000000,7.89677,7.89677,7.81854,7.81854,60403.736920044,0
+HBAN.US,D,19951226,000000,7.81854,7.89677,7.81854,7.89677,73307.978679492,0
+HBAN.US,D,19951227,000000,7.81854,7.89677,7.81854,7.89677,71944.460836328,0
+HBAN.US,D,19951228,000000,7.89677,7.89677,7.81854,7.81854,175355.43481409,0
+HBAN.US,D,19951229,000000,7.89677,7.89677,7.81854,7.89677,122574.76689877,0
+HBAN.US,D,19960102,000000,7.77595,7.85533,7.73276,7.83728,763595.8751983,0
+HBAN.US,D,19960103,000000,7.81854,7.89677,7.81854,7.81854,186699.44772795,0
+HBAN.US,D,19960104,000000,7.81854,7.93928,7.81854,7.91851,559111.68220848,0
+HBAN.US,D,19960105,000000,7.89677,7.89677,7.81854,7.81854,365182.58748068,0
+HBAN.US,D,19960108,000000,7.81854,7.93928,7.81854,7.93928,281310.1926496,0
+HBAN.US,D,19960109,000000,7.85533,7.93928,7.81854,7.81854,442791.28986595,0
+HBAN.US,D,19960110,000000,7.81854,7.81854,7.73276,7.77595,446309.31084626,0
+HBAN.US,D,19960111,000000,7.73276,7.77595,7.69317,7.69317,416396.81462403,0
+HBAN.US,D,19960112,000000,7.69317,7.73276,7.52887,7.56983,342498.70293725,0
+HBAN.US,D,19960115,000000,7.56983,7.65289,7.52887,7.55051,103214.26297533,0
+HBAN.US,D,19960116,000000,7.52887,7.65289,7.44832,7.44832,204091.80630601,0
+HBAN.US,D,19960117,000000,7.49034,7.56983,7.49034,7.5108,142316.26897428,0
+HBAN.US,D,19960118,000000,7.49034,7.56983,7.40669,7.40669,179072.23743897,0
+HBAN.US,D,19960119,000000,7.40669,7.61214,7.40669,7.61214,1006001.8081725,0
+HBAN.US,D,19960122,000000,7.61214,7.65289,7.52887,7.59078,848828.68190935,0
+HBAN.US,D,19960123,000000,7.65289,7.65289,7.56983,7.56983,319822.06564125,0
+HBAN.US,D,19960124,000000,7.65289,7.81854,7.56983,7.73276,260399.81309123,0
+HBAN.US,D,19960125,000000,7.77595,7.85533,7.73276,7.81854,686566.95260967,0
+HBAN.US,D,19960126,000000,7.85533,7.89677,7.77595,7.77595,526065.26912122,0
+HBAN.US,D,19960129,000000,7.77595,7.89677,7.77595,7.85533,372800.47988008,0
+HBAN.US,D,19960130,000000,7.85533,7.89677,7.85533,7.85533,193342.06768371,0
+HBAN.US,D,19960131,000000,7.85533,7.93928,7.85533,7.85533,75455.234569181,0
+HBAN.US,D,19960201,000000,7.85533,7.93928,7.85533,7.85533,209565.54877891,0
+HBAN.US,D,19960202,000000,7.85533,7.89677,7.85533,7.89677,636520.56762813,0
+HBAN.US,D,19960205,000000,7.85533,7.89677,7.85533,7.89677,422656.36578558,0
+HBAN.US,D,19960206,000000,7.85533,7.89677,7.85533,7.89677,71745.679191766,0
+HBAN.US,D,19960207,000000,7.89677,7.89677,7.85533,7.85533,250425.52994693,0
+HBAN.US,D,19960208,000000,7.85533,7.89677,7.85533,7.85533,100485.15664688,0
+HBAN.US,D,19960209,000000,7.85533,7.89677,7.81854,7.89677,658611.21320108,0
+HBAN.US,D,19960212,000000,7.81854,7.89677,7.81854,7.85533,626942.81245189,0
+HBAN.US,D,19960213,000000,7.85533,7.89677,7.85533,7.85533,978248.99169269,0
+HBAN.US,D,19960214,000000,7.85533,7.89677,7.85533,7.85533,750301.31739719,0
+HBAN.US,D,19960215,000000,7.89677,7.89677,7.85533,7.89677,560479.34133592,0
+HBAN.US,D,19960216,000000,7.85533,7.85533,7.69317,7.77595,306532.68444548,0
+HBAN.US,D,19960220,000000,7.69317,7.73276,7.61214,7.69317,236546.01574386,0
+HBAN.US,D,19960221,000000,7.61214,7.89677,7.61214,7.69317,239475.97435901,0
+HBAN.US,D,19960222,000000,7.69317,7.93928,7.69317,7.85533,965144.93296762,0
+HBAN.US,D,19960223,000000,7.85533,7.89677,7.69317,7.69317,789593.82247216,0
+HBAN.US,D,19960226,000000,7.69317,7.81854,7.69317,7.69317,832210.74348822,0
+HBAN.US,D,19960227,000000,7.69317,7.77595,7.69317,7.69317,549923.20775285,0
+HBAN.US,D,19960228,000000,7.77595,7.77595,7.69317,7.73276,125507.83147712,0
+HBAN.US,D,19960229,000000,7.69317,7.81854,7.69317,7.69317,699865.65169505,0
+HBAN.US,D,19960301,000000,7.69317,7.77595,7.69317,7.69317,191972.33791415,0
+HBAN.US,D,19960304,000000,7.77595,7.77595,7.69317,7.73276,455299.00365734,0
+HBAN.US,D,19960305,000000,7.77595,7.77595,7.69317,7.77595,436141.42266274,0
+HBAN.US,D,19960306,000000,7.77595,7.77595,7.69317,7.70022,554800.60529207,0
+HBAN.US,D,19960307,000000,7.73276,7.85533,7.69317,7.77595,636133.35754966,0
+HBAN.US,D,19960308,000000,7.73276,7.77595,7.65289,7.69317,633195.11636598,0
+HBAN.US,D,19960311,000000,7.65289,7.81854,7.65289,7.73276,568490.65574017,0
+HBAN.US,D,19960312,000000,7.81854,7.81854,7.73276,7.81854,312589.3126782,0
+HBAN.US,D,19960313,000000,7.88422,7.88422,7.80261,7.88422,376324.71278679,0
+HBAN.US,D,19960314,000000,7.80261,7.88422,7.80261,7.80261,381016.78785528,0
+HBAN.US,D,19960315,000000,7.80261,8.04687,7.80261,8.04687,923309.67935596,0
+HBAN.US,D,19960318,000000,7.9669,8.09092,7.9669,7.9669,325104.27371705,0
+HBAN.US,D,19960319,000000,7.9669,8.04687,7.88422,7.88422,685396.00448467,0
+HBAN.US,D,19960320,000000,8.00573,8.04687,7.88422,7.9669,632805.83564539,0
+HBAN.US,D,19960321,000000,7.88422,8.04687,7.88422,7.9669,174380.16237047,0
+HBAN.US,D,19960322,000000,7.92662,8.04687,7.92662,7.9669,67839.412811921,0
+HBAN.US,D,19960325,000000,7.92662,8.00573,7.92662,7.92662,208591.31165634,0
+HBAN.US,D,19960326,000000,7.92662,8.00573,7.92662,7.9669,229712.89671206,0
+HBAN.US,D,19960327,000000,8.00573,8.00573,7.88422,7.94575,124720.98746738,0
+HBAN.US,D,19960328,000000,7.92662,8.00573,7.92662,7.92662,408378.25297231,0
+HBAN.US,D,19960329,000000,7.9669,8.00573,7.92662,7.92662,244954.89343723,0
+HBAN.US,D,19960401,000000,7.98477,8.04687,7.92662,8.00573,148182.39813097,0
+HBAN.US,D,19960402,000000,8.04687,8.04687,7.9669,7.9669,172036.19547834,0
+HBAN.US,D,19960403,000000,7.9669,8.00573,7.9669,7.9669,61386.256611133,0
+HBAN.US,D,19960404,000000,7.9669,8.00573,7.9669,7.9669,96962.994382305,0
+HBAN.US,D,19960408,000000,7.84143,7.92662,7.84143,7.84143,298517.22875696,0
+HBAN.US,D,19960409,000000,7.92662,7.9669,7.84143,7.9669,276227.80153945,0
+HBAN.US,D,19960410,000000,7.88422,7.9669,7.84143,7.88422,163042.361383,0
+HBAN.US,D,19960411,000000,7.84143,7.92662,7.84143,7.88422,153068.07823871,0
+HBAN.US,D,19960412,000000,7.84143,7.92662,7.84143,7.92662,398220.71799944,0
+HBAN.US,D,19960415,000000,7.84143,7.92662,7.84143,7.84143,179265.8424782,0
+HBAN.US,D,19960416,000000,7.84143,7.92662,7.84143,7.92662,240650.0284472,0
+HBAN.US,D,19960417,000000,7.9669,8.00573,7.88422,7.88422,547766.63397357,0
+HBAN.US,D,19960418,000000,7.88422,7.9669,7.88422,7.88422,260787.02316971,0
+HBAN.US,D,19960419,000000,7.9669,7.9669,7.88422,7.92662,248666.51945678,0
+HBAN.US,D,19960422,000000,7.94575,8.00573,7.92662,8.00573,138602.5723126,0
+HBAN.US,D,19960423,000000,7.92662,8.04687,7.92662,8.04687,141531.49560669,0
+HBAN.US,D,19960424,000000,8.04687,8.04687,7.9669,8.00573,124333.77738893,0
+HBAN.US,D,19960425,000000,8.00573,8.09092,8.00573,8.04687,225986.7761976,0
+HBAN.US,D,19960426,000000,8.00573,8.09092,8.00573,8.09092,110841.47326432,0
+HBAN.US,D,19960429,000000,8.00573,8.09092,7.9669,8.00573,139584.05668261,0
+HBAN.US,D,19960430,000000,8.00573,8.04687,7.9669,8.04687,133521.21652349,0
+HBAN.US,D,19960501,000000,7.9669,8.04687,7.9669,7.9669,102631.3772155,0
+HBAN.US,D,19960502,000000,7.92662,8.00573,7.92662,7.92662,45545.844310142,0
+HBAN.US,D,19960503,000000,8.00573,8.00573,7.92662,7.94575,161085.60456935,0
+HBAN.US,D,19960506,000000,8.00573,8.00573,7.92662,7.94575,139776.62640078,0
+HBAN.US,D,19960507,000000,7.92662,7.9669,7.92662,7.92662,246318.4112804,0
+HBAN.US,D,19960508,000000,7.92662,7.9669,7.92662,7.92662,363614.07606657,0
+HBAN.US,D,19960509,000000,7.92662,7.9669,7.92662,7.92662,149940.37330006,0
+HBAN.US,D,19960510,000000,7.92662,8.00573,7.92662,7.98477,238503.80787857,0
+HBAN.US,D,19960513,000000,8.04687,8.04687,7.92662,7.92662,338005.4095133,0
+HBAN.US,D,19960514,000000,8.00573,8.00573,7.92662,7.9669,355994.11302505,0
+HBAN.US,D,19960515,000000,7.92662,8.04687,7.92662,8.04687,211327.66523226,0
+HBAN.US,D,19960516,000000,8.04687,8.04687,7.9669,7.9669,221494.51809472,0
+HBAN.US,D,19960517,000000,7.9669,8.12733,7.9669,8.04687,191776.6622328,0
+HBAN.US,D,19960520,000000,8.04687,8.17582,8.04687,8.04687,504566.82719768,0
+HBAN.US,D,19960521,000000,8.12733,8.12733,8.04687,8.09092,97359.522350361,0
+HBAN.US,D,19960522,000000,8.04687,8.12733,8.04687,8.12733,138408.96727337,0
+HBAN.US,D,19960523,000000,8.04687,8.12733,8.04687,8.09092,155612.89741753,0
+HBAN.US,D,19960524,000000,8.09092,8.12733,8.04687,8.04687,59625.175478845,0
+HBAN.US,D,19960528,000000,8.09092,8.12733,8.04687,8.09092,128822.92952861,0
+HBAN.US,D,19960529,000000,8.12733,8.19968,8.04687,8.19968,225401.81979564,0
+HBAN.US,D,19960530,000000,8.17582,8.34215,8.09092,8.25647,439660.47896411,0
+HBAN.US,D,19960531,000000,8.29877,8.38136,8.21842,8.21842,480321.67848758,0
+HBAN.US,D,19960603,000000,8.21842,8.29877,8.09092,8.09092,306136.15647742,0
+HBAN.US,D,19960604,000000,8.09092,8.17582,8.09092,8.09092,53765.258248544,0
+HBAN.US,D,19960605,000000,8.09092,8.21842,8.09092,8.17582,157177.26754738,0
+HBAN.US,D,19960606,000000,8.17582,8.25647,8.17582,8.25647,102048.49145567,0
+HBAN.US,D,19960607,000000,8.09092,8.25647,8.09092,8.17582,175746.78617682,0
+HBAN.US,D,19960610,000000,8.17582,8.25647,8.17582,8.17582,86990.781880139,0
+HBAN.US,D,19960611,000000,8.25647,8.36368,8.17582,8.25647,384142.42215179,0
+HBAN.US,D,19960612,000000,8.36899,8.36899,8.24005,8.25647,242021.82885888,0
+HBAN.US,D,19960613,000000,8.24005,8.32737,8.15515,8.24005,130780.72166332,0
+HBAN.US,D,19960614,000000,8.15515,8.24005,8.11459,8.11459,162653.08066241,0
+HBAN.US,D,19960617,000000,8.19968,8.19968,8.07556,8.15515,156590.24050328,0
+HBAN.US,D,19960618,000000,8.07556,8.15515,7.98477,8.03258,262348.28733636,0
+HBAN.US,D,19960619,000000,8.11459,8.11459,7.98477,8.11459,87580.914887431,0
+HBAN.US,D,19960620,000000,7.98477,8.11459,7.98477,8.00573,190996.03014945,0
+HBAN.US,D,19960621,000000,8.11459,8.11459,7.94575,8.03258,343287.6175891,0
+HBAN.US,D,19960624,000000,8.07556,8.07556,7.98477,7.98477,58838.331469123,0
+HBAN.US,D,19960625,000000,8.03258,8.07556,7.98477,7.98477,211134.06019303,0
+HBAN.US,D,19960626,000000,8.07556,8.07556,7.98477,8.07556,53765.258248544,0
+HBAN.US,D,19960627,000000,8.07556,8.07556,7.98477,7.98477,62753.915738557,0
+HBAN.US,D,19960628,000000,8.07556,8.07556,7.98477,7.98477,275648.0217428,0
+HBAN.US,D,19960701,000000,8.05354,8.07556,7.98477,8.03258,229899.25450383,0
+HBAN.US,D,19960702,000000,8.03258,8.03258,7.98477,7.98477,201944.55041632,0
+HBAN.US,D,19960703,000000,7.98477,8.03258,7.98477,7.98477,135668.47241319,0
+HBAN.US,D,19960705,000000,8.03258,8.03258,7.98477,7.99888,15050.462328072,0
+HBAN.US,D,19960708,000000,8.03258,8.03258,7.98477,8.03258,225014.60971717,0
+HBAN.US,D,19960709,000000,8.03258,8.03258,7.98477,7.98477,406230.99708263,0
+HBAN.US,D,19960710,000000,7.98477,8.03258,7.86268,7.98477,226968.26056762,0
+HBAN.US,D,19960711,000000,7.86268,7.98477,7.86268,7.94575,273877.62272093,0
+HBAN.US,D,19960712,000000,7.97887,8.12145,7.89156,8.12145,315809.16119168,0
+HBAN.US,D,19960715,000000,8.07556,8.1621,8.07556,8.09845,381034.3883134,0
+HBAN.US,D,19960716,000000,8.07556,8.12145,8.02669,8.02669,1794623.4641642,0
+HBAN.US,D,19960717,000000,8.02669,8.39991,8.02669,8.39991,658991.1760321,0
+HBAN.US,D,19960718,000000,8.39991,8.48974,8.25647,8.25647,170083.57994895,0
+HBAN.US,D,19960719,000000,8.30583,8.30583,8.07556,8.21243,361660.42521611,0
+HBAN.US,D,19960722,000000,8.21243,8.30583,8.07556,8.07556,191406.01729136,0
+HBAN.US,D,19960723,000000,8.07556,8.21243,8.07556,8.07556,256981.1829332,0
+HBAN.US,D,19960724,000000,8.07556,8.1621,8.07556,8.12145,490330.12722704,0
+HBAN.US,D,19960725,000000,8.1621,8.1621,8.07556,8.12145,59712.142448341,0
+HBAN.US,D,19960726,000000,8.07556,8.25647,8.07556,8.25647,180743.24563857,0
+HBAN.US,D,19960729,000000,8.1621,8.25647,8.12145,8.12145,91169.33770019,0
+HBAN.US,D,19960730,000000,8.12145,8.1621,8.12145,8.12145,174693.86465329,0
+HBAN.US,D,19960731,000000,8.12145,8.21243,8.12145,8.21243,257156.15219326,0
+HBAN.US,D,19960801,000000,8.1621,8.21243,8.1621,8.21243,180033.01538769,0
+HBAN.US,D,19960802,000000,8.25647,8.44221,8.1621,8.35576,281155.92981086,0
+HBAN.US,D,19960805,000000,8.35576,8.35576,8.25647,8.30583,418883.65582317,0
+HBAN.US,D,19960806,000000,8.35576,8.35576,8.1621,8.1621,129201.85703855,0
+HBAN.US,D,19960807,000000,8.1621,8.25647,8.12145,8.15515,554135.92916807,0
+HBAN.US,D,19960808,000000,8.12145,8.21243,8.12145,8.12145,499927.55350352,0
+HBAN.US,D,19960809,000000,8.12145,8.21243,8.12145,8.1621,186429.22892987,0
+HBAN.US,D,19960812,000000,8.12145,8.21243,8.12145,8.1621,91704.598691015,0
+HBAN.US,D,19960813,000000,8.12145,8.21243,8.12145,8.12145,203843.32925031,0
+HBAN.US,D,19960814,000000,8.12145,8.21243,8.12145,8.21243,165814.95119621,0
+HBAN.US,D,19960815,000000,8.12145,8.25647,8.12145,8.25647,340510.88649163,0
+HBAN.US,D,19960816,000000,8.21243,8.35576,8.21243,8.25647,201181.51879111,0
+HBAN.US,D,19960819,000000,8.25647,8.35576,8.25647,8.25647,134179.68072111,0
+HBAN.US,D,19960820,000000,8.25647,8.35576,8.25647,8.30583,97037.537499015,0
+HBAN.US,D,19960821,000000,8.25647,8.35576,8.25647,8.30583,71800.551208234,0
+HBAN.US,D,19960822,000000,8.25647,8.39991,8.25647,8.30583,134356.7206233,0
+HBAN.US,D,19960823,000000,8.30583,8.39991,8.30583,8.30583,106455.85323117,0
+HBAN.US,D,19960826,000000,8.30583,8.39991,8.21243,8.30583,169547.28363707,0
+HBAN.US,D,19960827,000000,8.21243,8.30583,8.21243,8.24005,106990.07890093,0
+HBAN.US,D,19960828,000000,8.21243,8.30583,8.21243,8.30583,54915.499952231,0
+HBAN.US,D,19960829,000000,8.30583,8.35576,8.21243,8.2841,200646.25780028,0
+HBAN.US,D,19960830,000000,8.25647,8.53784,8.25647,8.39991,406445.30854317,0
+HBAN.US,D,19960903,000000,8.39991,8.39991,8.30583,8.35576,184830.69320485,0
+HBAN.US,D,19960904,000000,8.44221,8.44221,8.30583,8.39991,69488.679269141,0
+HBAN.US,D,19960905,000000,8.30583,8.44221,8.30583,8.39991,221262.60617606,0
+HBAN.US,D,19960906,000000,8.30583,8.53784,8.30583,8.44221,155682.26392891,0
+HBAN.US,D,19960909,000000,8.44221,8.53784,8.35576,8.39991,269069.5916931,0
+HBAN.US,D,19960910,000000,8.44221,8.44221,8.35576,8.44221,100058.60436792,0
+HBAN.US,D,19960911,000000,8.44221,8.48974,8.35576,8.48974,129737.11802937,0
+HBAN.US,D,19960912,000000,8.47129,8.6606,8.47129,8.61472,268712.40592553,0
+HBAN.US,D,19960913,000000,8.61472,8.7088,8.61472,8.61472,320428.76378559,0
+HBAN.US,D,19960916,000000,8.7088,8.80326,8.61472,8.6606,258406.8200403,0
+HBAN.US,D,19960917,000000,8.6606,8.75555,8.56362,8.63973,219306.88468348,0
+HBAN.US,D,19960918,000000,8.61472,8.6606,8.56362,8.63973,84772.088836934,0
+HBAN.US,D,19960919,000000,8.56362,8.7088,8.56362,8.56362,224104.56250066,0
+HBAN.US,D,19960920,000000,8.56362,8.7088,8.56362,8.6606,124935.29892793,0
+HBAN.US,D,19960923,000000,8.6606,8.6606,8.61472,8.61472,60069.328215912,0
+HBAN.US,D,19960924,000000,8.6606,8.6606,8.61472,8.61472,218593.54846941,0
+HBAN.US,D,19960925,000000,8.6606,8.6606,8.51717,8.56362,367524.48373068,0
+HBAN.US,D,19960926,000000,8.61472,8.6606,8.51717,8.56362,222504.99145458,0
+HBAN.US,D,19960927,000000,8.56362,8.6606,8.56362,8.63973,113206.14657775,0
+HBAN.US,D,19960930,000000,8.6606,8.6606,8.61472,8.61472,265877.6968484,0
+HBAN.US,D,19961001,000000,8.61472,8.6606,8.56362,8.6606,180386.05987099,0
+HBAN.US,D,19961002,000000,8.56362,8.6606,8.56362,8.6606,214866.39263387,0
+HBAN.US,D,19961003,000000,8.61472,8.93984,8.61472,8.80326,298039.9457458,0
+HBAN.US,D,19961004,000000,8.89251,8.93984,8.84344,8.89251,219668.21173532,0
+HBAN.US,D,19961007,000000,8.84344,8.93984,8.84344,8.84344,111254.56636942,0
+HBAN.US,D,19961008,000000,8.84344,8.93984,8.84344,8.84344,126542.11722147,0
+HBAN.US,D,19961009,000000,8.84344,9.03381,8.84344,8.98582,326296.96358441,0
+HBAN.US,D,19961010,000000,8.93984,9.03381,8.93984,8.98582,116760.40379535,0
+HBAN.US,D,19961011,000000,8.93984,9.03381,8.93984,8.98582,195137.31441115,0
+HBAN.US,D,19961014,000000,8.93984,8.98582,8.93984,8.93984,112318.87642467,0
+HBAN.US,D,19961015,000000,8.93984,8.98582,8.84344,8.93984,194963.38047216,0
+HBAN.US,D,19961016,000000,8.84344,8.93984,8.84344,8.89251,112138.73055929,0
+HBAN.US,D,19961017,000000,8.84344,8.93984,8.80326,8.80326,104495.99045434,0
+HBAN.US,D,19961018,000000,8.89251,8.89251,8.80326,8.80326,124222.99803492,0
+HBAN.US,D,19961021,000000,8.75555,8.84344,8.7088,8.7088,92767.873425206,0
+HBAN.US,D,19961022,000000,8.80326,8.80326,8.7088,8.80326,181987.70155919,0
+HBAN.US,D,19961023,000000,8.7088,8.80326,8.7088,8.7088,51363.31337676,0
+HBAN.US,D,19961024,000000,8.75555,8.80326,8.7088,8.72879,118716.12528792,0
+HBAN.US,D,19961025,000000,8.7088,8.80326,8.6606,8.72879,271733.47279444,0
+HBAN.US,D,19961028,000000,8.7088,8.84344,8.7088,8.80326,603187.37060573,0
+HBAN.US,D,19961029,000000,8.89251,8.89251,8.80326,8.82393,1832294.6564507,0
+HBAN.US,D,19961030,000000,8.80326,9.03381,8.80326,8.98582,778061.3811244,0
+HBAN.US,D,19961031,000000,8.98582,9.03381,8.93984,8.98582,548976.92429906,0
+HBAN.US,D,19961101,000000,8.93984,8.98582,8.89251,8.98582,389033.27886487,0
+HBAN.US,D,19961104,000000,8.89251,8.98582,8.89251,8.89251,775750.54450637,0
+HBAN.US,D,19961105,000000,8.89251,8.98582,8.89251,8.89251,234769.4047956,0
+HBAN.US,D,19961106,000000,8.98582,8.98582,8.89251,8.98582,44959.852587112,0
+HBAN.US,D,19961107,000000,8.89251,8.98582,8.89251,8.89251,253256.09773981,0
+HBAN.US,D,19961108,000000,8.98582,8.98582,8.89251,8.98582,141281.98322992,0
+HBAN.US,D,19961111,000000,8.89251,8.98582,8.89251,8.89251,253256.09773981,0
+HBAN.US,D,19961112,000000,8.89251,8.98582,8.89251,8.98582,135957.32699044,0
+HBAN.US,D,19961113,000000,8.89251,8.98582,8.80326,8.98582,182876.00703333,0
+HBAN.US,D,19961114,000000,8.98582,8.98582,8.89251,8.98582,130087.05654949,0
+HBAN.US,D,19961115,000000,8.89251,8.98582,8.89251,8.89251,251120.23038183,0
+HBAN.US,D,19961118,000000,8.93984,8.98582,8.89251,8.98582,129378.89694073,0
+HBAN.US,D,19961119,000000,8.93984,9.03381,8.93984,9.03381,295013.70227157,0
+HBAN.US,D,19961120,000000,9.07921,9.1306,8.98582,9.07921,194783.23460678,0
+HBAN.US,D,19961121,000000,9.07921,9.31305,9.07921,9.31305,292707.0069378,0
+HBAN.US,D,19961122,000000,9.21839,9.4589,9.21839,9.36038,454250.22341807,0
+HBAN.US,D,19961125,000000,9.31305,9.4589,9.31305,9.40964,196738.95609936,0
+HBAN.US,D,19961126,000000,9.36038,9.40964,9.31305,9.36038,157995.17118906,0
+HBAN.US,D,19961127,000000,9.31305,9.36038,9.26573,9.31305,194963.38047216,0
+HBAN.US,D,19961129,000000,9.36038,9.36038,9.31305,9.31305,127781.39653678,0
+HBAN.US,D,19961202,000000,9.36038,9.40964,9.31305,9.38839,168124.75249318,0
+HBAN.US,D,19961203,000000,9.40964,9.4589,9.31305,9.36038,171680.04503183,0
+HBAN.US,D,19961204,000000,9.36038,9.50526,9.36038,9.36038,1009268.2461339,0
+HBAN.US,D,19961205,000000,9.4589,9.4589,9.36038,9.36038,866565.80240219,0
+HBAN.US,D,19961206,000000,9.31305,9.36038,9.26573,9.36038,1001642.071166,0
+HBAN.US,D,19961209,000000,9.26573,9.36038,9.26573,9.36038,93126.094513842,0
+HBAN.US,D,19961210,000000,9.26573,9.40964,9.26573,9.36038,151949.93148804,0
+HBAN.US,D,19961211,000000,9.26573,9.36038,9.21839,9.34203,156751.75058949,0
+HBAN.US,D,19961212,000000,9.38839,9.43669,9.38839,9.38839,251120.23038183,0
+HBAN.US,D,19961213,000000,9.38839,9.48305,9.38839,9.38839,366459.13835436,0
+HBAN.US,D,19961216,000000,9.48305,9.56128,9.38839,9.43669,165279.69020539,0
+HBAN.US,D,19961217,000000,9.43669,9.5323,9.43669,9.43669,309588.95223061,0
+HBAN.US,D,19961218,000000,9.43669,9.5323,9.43669,9.5323,229083.42150428,0
+HBAN.US,D,19961219,000000,9.58061,9.72162,9.48305,9.72162,381922.69378753,0
+HBAN.US,D,19961220,000000,9.58061,10.0994,9.58061,10.0481,559826.05374364,0
+HBAN.US,D,19961223,000000,10.0481,10.193,9.86559,10.193,435772.84836345,0
+HBAN.US,D,19961224,000000,10.2876,10.899,10.193,10.8083,1580644.3416834,0
+HBAN.US,D,19961226,000000,10.8083,10.8083,10.2374,10.3543,808092.93926916,0
+HBAN.US,D,19961227,000000,10.3832,10.3832,10.1418,10.1418,245253.06590408,0
+HBAN.US,D,19961230,000000,10.193,10.193,10.0027,10.0027,143954.14689978,0
+HBAN.US,D,19961231,000000,10.0481,10.0481,9.95442,9.95442,131867.80878202,0
+HBAN.US,D,19970102,000000,9.95442,10.0027,9.6743,9.91191,640861.66885546,0
+HBAN.US,D,19970103,000000,10.0027,10.2374,9.81532,9.86559,526764.11084038,0
+HBAN.US,D,19970106,000000,9.86559,9.95442,9.81532,9.81532,341045.11216138,0
+HBAN.US,D,19970107,000000,9.91191,10.1418,9.81532,10.0288,397030.0987742,0
+HBAN.US,D,19970108,000000,10.0027,10.0994,9.91191,9.91191,231922.27186567,0
+HBAN.US,D,19970109,000000,10.0027,10.0481,9.91191,9.93317,271557.46821331,0
+HBAN.US,D,19970110,000000,9.91191,9.91191,9.77088,9.91191,250228.81894451,0
+HBAN.US,D,19970113,000000,9.91191,9.91191,9.43669,9.64822,389033.27886487,0
+HBAN.US,D,19970114,000000,9.6743,9.91191,9.6743,9.91191,271733.47279444,0
+HBAN.US,D,19970115,000000,9.86559,9.95442,9.72162,9.81532,196207.8363928,0
+HBAN.US,D,19970116,000000,9.81532,9.86559,9.72162,9.77088,85126.168641309,0
+HBAN.US,D,19970117,000000,9.72162,9.95442,9.6743,9.86559,261600.78552713,0
+HBAN.US,D,19970120,000000,9.91191,9.95442,9.81532,9.86559,97037.537499015,0
+HBAN.US,D,19970121,000000,9.81532,9.86559,9.77088,9.86559,73045.007128874,0
+HBAN.US,D,19970122,000000,9.86559,10.0994,9.81532,10.0994,260716.62133725,0
+HBAN.US,D,19970123,000000,10.0027,10.0994,9.81532,9.81532,118002.78907386,0
+HBAN.US,D,19970124,000000,9.81532,9.91191,9.72162,9.72162,154266.98003247,0
+HBAN.US,D,19970127,000000,9.81532,9.91191,9.77088,9.81532,173280.65139898,0
+HBAN.US,D,19970128,000000,9.91191,10.0027,9.81532,9.91191,157639.02074255,0
+HBAN.US,D,19970129,000000,10.0027,10.0027,9.91191,10.0027,78018.689527172,0
+HBAN.US,D,19970130,000000,9.95442,10.1418,9.95442,10.0994,516275.27312657,0
+HBAN.US,D,19970131,000000,10.1418,10.193,10.0481,10.0481,337312.77972054,0
+HBAN.US,D,19970203,000000,10.0481,10.2876,10.0481,10.193,351709.95445632,0
+HBAN.US,D,19970204,000000,10.1418,10.2876,10.1418,10.2374,231393.22280125,0
+HBAN.US,D,19970205,000000,10.2876,10.2876,10.0481,10.0994,189452.36644091,0
+HBAN.US,D,19970206,000000,10.193,10.2876,10.1418,10.2374,380499.12732257,0
+HBAN.US,D,19970207,000000,10.193,10.3349,10.193,10.2876,446079.46956974,0
+HBAN.US,D,19970210,000000,10.193,10.7562,10.193,10.7358,872426.75495356,0
+HBAN.US,D,19970211,000000,10.7088,10.9521,10.5262,10.899,1204588.8123736,0
+HBAN.US,D,19970212,000000,10.7562,11.0449,10.7562,10.9299,576346.67198461,0
+HBAN.US,D,19970213,000000,10.899,10.9521,10.8507,10.9521,533336.32896369,0
+HBAN.US,D,19970214,000000,10.899,11.9818,10.899,11.8475,1935200.3937485,0
+HBAN.US,D,19970218,000000,11.6553,11.6553,11.2341,11.5607,2153799.1188233,0
+HBAN.US,D,19970219,000000,11.3714,11.4611,11.3211,11.4148,748739.01790945,0
+HBAN.US,D,19970220,000000,11.3211,11.4148,10.9937,11.0449,721190.15967958,0
+HBAN.US,D,19970221,000000,11.0449,11.0903,10.8083,10.8507,336062.11187349,0
+HBAN.US,D,19970224,000000,10.8083,10.899,10.6624,10.8083,395429.49240705,0
+HBAN.US,D,19970225,000000,10.899,11.0449,10.8083,11.0449,216462.85771677,0
+HBAN.US,D,19970226,000000,11.0449,11.1386,10.899,11.0903,300701.75620501,0
+HBAN.US,D,19970227,000000,10.9937,11.1386,10.9521,11.0449,220200.36676294,0
+HBAN.US,D,19970228,000000,11.0642,11.0642,10.6131,10.7562,381562.40205677,0
+HBAN.US,D,19970303,000000,10.7088,10.7562,10.4296,10.5803,267828.24173566,0
+HBAN.US,D,19970304,000000,10.5736,10.6624,10.5262,10.6131,303729.0350003,0
+HBAN.US,D,19970305,000000,10.5736,10.7562,10.5736,10.6624,60784.735072121,0
+HBAN.US,D,19970306,000000,10.7562,11.0449,10.6624,10.9937,331630.93771349,0
+HBAN.US,D,19970307,000000,10.899,11.0903,10.899,11.0903,190869.72097947,0
+HBAN.US,D,19970310,000000,11.0903,11.2341,10.9937,11.2081,188741.10086897,0
+HBAN.US,D,19970311,000000,11.1386,11.2341,11.0903,11.185,395963.71807681,0
+HBAN.US,D,19970312,000000,11.0903,11.185,11.0449,11.0449,225708.274831,0
+HBAN.US,D,19970313,000000,11.071,11.071,10.6421,10.6421,461539.91903971,0
+HBAN.US,D,19970314,000000,10.7358,10.786,10.6421,10.6702,98102.882875336,0
+HBAN.US,D,19970317,000000,10.7358,10.7358,10.5493,10.6904,199225.79729851,0
+HBAN.US,D,19970318,000000,10.6421,10.786,10.6421,10.6421,75530.813006958,0
+HBAN.US,D,19970319,000000,10.6421,10.786,10.5928,10.6421,322209.51601813,0
+HBAN.US,D,19970320,000000,10.5928,10.6904,10.5928,10.5928,125293.52001658,0
+HBAN.US,D,19970321,000000,10.6904,10.6904,10.5928,10.6421,73935.383245139,0
+HBAN.US,D,19970324,000000,10.6421,10.7358,10.6421,10.6904,123868.91823055,0
+HBAN.US,D,19970325,000000,10.6904,10.7358,10.6421,10.6421,248095.02222867,0
+HBAN.US,D,19970326,000000,10.6421,10.6904,10.5928,10.5928,192827.5131142,0
+HBAN.US,D,19970327,000000,10.5928,10.6904,10.1639,10.2876,380324.15806252,0
+HBAN.US,D,19970331,000000,10.2152,10.2606,9.9825,9.9825,309055.76188191,0
+HBAN.US,D,19970401,000000,9.93317,10.0288,9.79117,10.0288,242946.37057032,0
+HBAN.US,D,19970402,000000,10.0288,10.0684,9.88681,9.88681,132228.10051279,0
+HBAN.US,D,19970403,000000,9.88681,9.9825,9.83752,9.9825,138269.19892953,0
+HBAN.US,D,19970404,000000,9.93317,10.0684,9.88681,10.0684,200114.10277265,0
+HBAN.US,D,19970407,000000,10.0288,10.3099,10.0288,10.2606,179852.8695223,0
+HBAN.US,D,19970408,000000,10.2152,10.5493,10.2152,10.5493,358103.06203532,0
+HBAN.US,D,19970409,000000,10.5493,10.5493,10.1639,10.2606,216287.8884567,0
+HBAN.US,D,19970410,000000,10.1639,10.3099,10.1176,10.2876,110544.33611854,0
+HBAN.US,D,19970411,000000,10.2606,10.2606,9.88681,9.9825,287907.25847848,0
+HBAN.US,D,19970414,000000,9.93317,9.9825,9.79117,9.93317,259116.01497011,0
+HBAN.US,D,19970415,000000,10.0288,10.3543,9.93317,10.3543,355083.03048748,0
+HBAN.US,D,19970416,000000,10.3099,10.3099,10.1176,10.1176,236728.23225138,0
+HBAN.US,D,19970417,000000,10.2606,10.3543,10.1176,10.3099,323453.97193877,0
+HBAN.US,D,19970418,000000,10.3543,10.5493,10.2606,10.5493,310834.44347231,0
+HBAN.US,D,19970421,000000,10.4036,10.5928,10.4036,10.4982,191406.01729136,0
+HBAN.US,D,19970422,000000,10.4509,10.6421,10.4509,10.5928,153192.31676656,0
+HBAN.US,D,19970423,000000,10.5493,10.5928,10.4982,10.5493,142178.57127257,0
+HBAN.US,D,19970424,000000,10.5928,10.5928,10.4982,10.5108,515566.07819675,0
+HBAN.US,D,19970425,000000,10.4982,10.5928,10.4982,10.5493,294481.54724394,0
+HBAN.US,D,19970428,000000,10.5928,10.6421,10.4982,10.5493,160130.00322596,0
+HBAN.US,D,19970429,000000,10.5928,10.7358,10.5928,10.6904,1035574.7190852,0
+HBAN.US,D,19970430,000000,10.6904,11.1443,10.6421,10.8788,895357.04591057,0
+HBAN.US,D,19970501,000000,10.8285,10.8788,10.7358,10.786,256811.39027848,0
+HBAN.US,D,19970502,000000,10.8788,11.549,10.786,11.4033,839729.24506533,0
+HBAN.US,D,19970505,000000,11.4033,11.4524,11.071,11.2602,598916.67121086,0
+HBAN.US,D,19970506,000000,11.1666,11.2158,11.071,11.1666,1274254.5315449,0
+HBAN.US,D,19970507,000000,11.1173,11.1173,11.0246,11.071,732744.34276972,0
+HBAN.US,D,19970508,000000,10.9705,11.1666,10.9705,11.1173,329492.99971338,0
+HBAN.US,D,19970509,000000,11.1173,11.1666,11.0246,11.0246,344248.39553781,0
+HBAN.US,D,19970512,000000,11.071,11.1173,10.9705,11.071,809160.35528761,0
+HBAN.US,D,19970513,000000,11.071,11.071,10.9705,10.9705,153549.50253413,0
+HBAN.US,D,19970514,000000,11.071,11.1173,10.9705,10.9705,115519.0538379,0
+HBAN.US,D,19970515,000000,11.071,11.071,10.9299,11.0246,153729.64839951,0
+HBAN.US,D,19970516,000000,11.0246,11.0246,10.9299,10.9705,186429.22892987,0
+HBAN.US,D,19970519,000000,11.071,11.071,10.9299,10.9299,91704.598691015,0
+HBAN.US,D,19970520,000000,10.9299,11.0246,10.786,10.8788,251297.27028402,0
+HBAN.US,D,19970521,000000,10.8285,10.9299,10.786,10.9299,172036.19547834,0
+HBAN.US,D,19970522,000000,10.9299,10.9299,10.6904,10.8285,273510.0837427,0
+HBAN.US,D,19970523,000000,10.9299,10.9299,10.8285,10.8788,166701.18602821,0
+HBAN.US,D,19970527,000000,10.8788,10.8788,10.7358,10.7358,162433.59259654,0
+HBAN.US,D,19970528,000000,10.7358,10.8285,10.7358,10.786,106275.7073658,0
+HBAN.US,D,19970529,000000,10.786,10.786,10.6421,10.6702,189270.1499334,0
+HBAN.US,D,19970530,000000,10.6904,10.786,10.6421,10.786,265157.11338686,0
+HBAN.US,D,19970602,000000,10.8285,10.9299,10.8285,10.8788,305502.53998537,0
+HBAN.US,D,19970603,000000,10.8285,10.9299,10.786,10.9299,195852.72126736,0
+HBAN.US,D,19970604,000000,10.8788,10.9299,10.8285,10.8594,114099.62865721,0
+HBAN.US,D,19970605,000000,10.8285,10.9299,10.786,10.8285,347443.39634571,0
+HBAN.US,D,19970606,000000,10.8285,10.8788,10.786,10.8285,124222.99803492,0
+HBAN.US,D,19970609,000000,10.8594,10.9299,10.786,10.9068,184476.61340048,0
+HBAN.US,D,19970610,000000,10.8285,10.9299,10.8285,10.8788,306212.77023626,0
+HBAN.US,D,19970611,000000,10.9299,11.2158,10.8285,11.1173,544886.37076956,0
+HBAN.US,D,19970612,000000,11.2882,11.3347,10.9994,11.1443,669295.72659627,0
+HBAN.US,D,19970613,000000,11.1443,11.1443,11.0981,11.0981,205446.00625958,0
+HBAN.US,D,19970616,000000,11.1443,11.1443,10.9994,10.9994,375701.4495054,0
+HBAN.US,D,19970617,000000,11.0497,11.0981,10.815,10.9068,390274.62882231,0
+HBAN.US,D,19970618,000000,10.9068,10.9994,10.8594,10.9792,214333.20228519,0
+HBAN.US,D,19970619,000000,11.0497,11.0497,10.9068,10.956,190335.49530972,0
+HBAN.US,D,19970620,000000,10.9994,10.9994,10.9068,10.9792,87975.372213357,0
+HBAN.US,D,19970623,000000,10.9994,11.0981,10.9068,10.9068,239035.9629062,0
+HBAN.US,D,19970624,000000,10.956,11.2391,10.956,11.0981,191224.83610491,0
+HBAN.US,D,19970625,000000,11.0981,11.2882,11.0981,11.2882,339978.731464,0
+HBAN.US,D,19970626,000000,11.1443,11.3347,11.1443,11.2882,258586.96590567,0
+HBAN.US,D,19970627,000000,11.3347,11.3849,11.2391,11.3347,360238.92939329,0
+HBAN.US,D,19970630,000000,11.3347,11.3347,11.2391,11.2391,500637.7837544,0
+HBAN.US,D,19970701,000000,11.2882,11.3646,11.1443,11.2882,801520.72114586,0
+HBAN.US,D,19970702,000000,11.3849,11.3849,11.2882,11.3347,414802.42018327,0
+HBAN.US,D,19970703,000000,11.3849,11.6292,11.3347,11.4785,447499.9300715,0
+HBAN.US,D,19970707,000000,11.5056,11.5259,11.4303,11.5259,720299.78356332,0
+HBAN.US,D,19970708,000000,11.5259,11.5733,11.4785,11.5056,311366.59849994,0
+HBAN.US,D,19970709,000000,11.5733,11.7229,11.5056,11.6292,1058324.8641769,0
+HBAN.US,D,19970710,000000,11.6766,11.7229,11.6292,11.6968,119431.53214414,0
+HBAN.US,D,19970711,000000,11.8678,12.0774,11.6553,12.0774,363034.29626993,0
+HBAN.US,D,19970714,000000,12.0774,12.0774,11.8678,12.0243,252361.58033928,0
+HBAN.US,D,19970715,000000,11.9682,12.0774,11.6012,11.7055,605541.69070851,0
+HBAN.US,D,19970716,000000,11.7055,11.8678,11.6553,11.8108,517488.66941525,0
+HBAN.US,D,19970717,000000,11.7586,11.9219,11.549,11.7055,419425.12874039,0
+HBAN.US,D,19970718,000000,11.6553,11.7586,11.6012,11.7055,120689.44723863,0
+HBAN.US,D,19970721,000000,11.7055,11.8678,11.6553,11.7586,362228.81648103,0
+HBAN.US,D,19970722,000000,11.8108,12.0774,11.7586,12.0514,617175.59352069,0
+HBAN.US,D,19970723,000000,12.0774,12.0774,11.9219,12.0243,163179.02376364,0
+HBAN.US,D,19970724,000000,11.9219,12.0243,11.8678,11.8678,84819.713605943,0
+HBAN.US,D,19970725,000000,11.8678,12.3411,11.8678,12.2899,545281.86341655,0
+HBAN.US,D,19970728,000000,12.2899,12.2899,12.1807,12.2629,143144.52582661,0
+HBAN.US,D,19970729,000000,12.1807,12.2629,12.0774,12.1807,201633.95409669,0
+HBAN.US,D,19970730,000000,12.0774,12.2058,12.0774,12.1334,62038.50888235,0
+HBAN.US,D,19970731,000000,12.1334,12.2329,12.0774,12.0774,173846.97202178,0
+HBAN.US,D,19970801,000000,12.0774,12.1807,11.8919,12.0243,368203.65434959,0
+HBAN.US,D,19970804,000000,11.9682,12.1807,11.8919,12.0514,194519.2277351,0
+HBAN.US,D,19970805,000000,13.6643,14.9084,13.5098,14.5896,21200281.880545,0
+HBAN.US,D,19970806,000000,14.4362,14.6176,14.1975,14.4071,8397778.016233,0
+HBAN.US,D,19970807,000000,14.1975,14.352,14.0932,14.1685,3785769.502325,0
+HBAN.US,D,19970808,000000,13.984,14.4883,13.8266,14.2119,3103316.9156294,0
+HBAN.US,D,19970811,000000,14.0932,14.4071,13.984,14.2477,1929720.4393492,0
+HBAN.US,D,19970812,000000,14.2477,14.3057,14.1396,14.1975,1187493.5909414,0
+HBAN.US,D,19970813,000000,14.3057,14.352,13.8266,14.0101,1356652.6291789,0
+HBAN.US,D,19970814,000000,14.0932,14.0932,13.7184,13.8769,1943617.5540104,0
+HBAN.US,D,19970815,000000,13.8015,13.8266,13.6643,13.7339,1381860.6264799,0
+HBAN.US,D,19970818,000000,13.8266,13.8266,13.562,13.6904,1121579.8753111,0
+HBAN.US,D,19970819,000000,13.7184,13.8769,13.6643,13.8769,1094107.6308401,0
+HBAN.US,D,19970820,000000,13.8266,14.0401,13.7184,13.9319,406174.05442403,0
+HBAN.US,D,19970821,000000,13.8556,13.984,13.6643,13.7734,542049.5910503,0
+HBAN.US,D,19970822,000000,13.6643,13.7184,13.5098,13.7184,375798.76968556,0
+HBAN.US,D,19970825,000000,13.7184,13.9319,13.6393,13.7184,368203.65434959,0
+HBAN.US,D,19970826,000000,13.6179,13.8266,13.562,13.6643,652236.74140126,0
+HBAN.US,D,19970827,000000,13.6643,13.8266,13.5098,13.7734,363358.35176342,0
+HBAN.US,D,19970828,000000,13.7184,13.7734,13.562,13.5881,332985.13766705,0
+HBAN.US,D,19970829,000000,13.562,13.7734,13.4809,13.7184,298731.5402175,0
+HBAN.US,D,19970902,000000,13.6643,13.9319,13.6643,13.9154,1453108.3162391,0
+HBAN.US,D,19970903,000000,13.8266,14.1135,13.8266,14.0401,1056791.5536789,0
+HBAN.US,D,19970904,000000,13.9319,14.0401,13.9319,14.0401,552546.71133263,0
+HBAN.US,D,19970905,000000,14.1396,14.2246,13.8769,13.959,388400.6976939,0
+HBAN.US,D,19970908,000000,13.984,14.0932,13.8769,14.0266,206960.6809783,0
+HBAN.US,D,19970909,000000,13.8769,14.3057,13.8769,14.2477,535423.53623159,0
+HBAN.US,D,19970910,000000,14.1396,14.1396,13.984,13.984,338312.89986973,0
+HBAN.US,D,19970911,000000,14.0932,14.1396,13.9319,14.0266,500852.09521494,0
+HBAN.US,D,19970912,000000,14.1744,14.2825,14.0488,14.1744,589066.62659441,0
+HBAN.US,D,19970915,000000,14.1744,14.2825,13.9077,14.0488,262706.508425,0
+HBAN.US,D,19970916,000000,14.0739,14.6042,14.0169,14.4419,696506.03483774,0
+HBAN.US,D,19970917,000000,14.497,14.7065,14.3375,14.6583,860814.59388377,0
+HBAN.US,D,19970918,000000,14.6583,14.9519,14.5221,14.8707,504402.21114827,0
+HBAN.US,D,19970919,000000,14.8427,15.0272,14.7065,14.8427,910901.35638685,0
+HBAN.US,D,19970922,000000,14.8707,15.1344,14.7597,14.9519,540589.78834805,0
+HBAN.US,D,19970923,000000,14.9238,15.1344,14.8707,14.9789,643349.54537566,0
+HBAN.US,D,19970924,000000,15.1344,15.5091,15.0272,15.3459,759674.07900247,0
+HBAN.US,D,19970925,000000,15.3459,15.3459,14.8707,14.9789,691813.95976923,0
+HBAN.US,D,19970926,000000,14.9789,15.2436,14.9789,15.1635,493258.01520006,0
+HBAN.US,D,19970929,000000,15.0803,15.5091,15.0803,15.4561,316177.73549097,0
+HBAN.US,D,19970930,000000,15.4561,16.0945,15.2986,15.373,1835854.0902736,0
+HBAN.US,D,19971001,000000,15.373,15.7236,15.0524,15.7236,1362306.5175171,0
+HBAN.US,D,19971002,000000,15.7748,16.2036,15.6638,16.0945,1241297.1560693,0
+HBAN.US,D,19971003,000000,16.0665,16.5262,15.8279,16.0945,1007677.9929774,0
+HBAN.US,D,19971006,000000,16.2036,16.4432,15.9873,16.4152,678889.01158848,0
+HBAN.US,D,19971007,000000,16.4152,16.5716,16.253,16.4693,786655.58128849,0
+HBAN.US,D,19971008,000000,16.362,16.4693,16.0385,16.1486,355120.30204584,0
+HBAN.US,D,19971009,000000,16.0385,16.2036,15.8279,16.2036,563859.66461452,0
+HBAN.US,D,19971010,000000,16.0945,16.0945,15.8868,16.0385,1055175.4174959,0
+HBAN.US,D,19971013,000000,16.0385,16.0385,15.8279,15.9091,551255.66596406,0
+HBAN.US,D,19971014,000000,15.8279,16.0154,15.6203,15.7236,658051.10450469,0
+HBAN.US,D,19971015,000000,15.6203,15.7671,15.5091,15.6638,794734.191562,0
+HBAN.US,D,19971016,000000,15.6203,15.7748,15.2986,15.4271,1179257.6118659,0
+HBAN.US,D,19971017,000000,15.3189,15.6203,15.0272,15.2436,1338882.3784119,0
+HBAN.US,D,19971020,000000,15.401,15.401,15.1344,15.3459,318604.52806833,0
+HBAN.US,D,19971021,000000,15.3459,15.4561,15.2986,15.3459,404392.26687043,0
+HBAN.US,D,19971022,000000,15.3459,15.401,15.2986,15.373,328617.11809204,0
+HBAN.US,D,19971023,000000,15.1344,15.4561,15.0803,15.373,476771.56255424,0
+HBAN.US,D,19971024,000000,15.401,15.4561,15.0803,15.0803,680020.617513,0
+HBAN.US,D,19971027,000000,15.0272,15.0803,14.3375,14.497,726879.24893409,0
+HBAN.US,D,19971028,000000,14.1222,14.1744,13.4345,13.9077,1363117.1739113,0
+HBAN.US,D,19971029,000000,14.1744,14.6583,13.9077,14.2188,1121095.3450524,0
+HBAN.US,D,19971030,000000,13.8556,14.2293,13.7542,13.7734,476132.76945688,0
+HBAN.US,D,19971031,000000,14.0739,14.0739,13.5368,13.7734,851926.3625371,0
+HBAN.US,D,19971103,000000,13.9648,14.6042,13.8266,14.6042,571294.30518534,0
+HBAN.US,D,19971104,000000,14.497,14.9789,14.497,14.7597,724615.001764,0
+HBAN.US,D,19971105,000000,14.7597,14.9238,14.6583,14.6583,239601.24820792,0
+HBAN.US,D,19971106,000000,14.6583,14.7065,14.3375,14.6583,304546.93864199,0
+HBAN.US,D,19971107,000000,14.2825,14.3375,13.9648,14.2293,348006.6110053,0
+HBAN.US,D,19971110,000000,14.3859,14.3859,14.1222,14.1744,137488.56684621,0
+HBAN.US,D,19971111,000000,14.0739,14.2825,14.0739,14.0739,102271.08548473,0
+HBAN.US,D,19971112,000000,14.0169,14.1222,13.8556,14.0169,191775.62691173,0
+HBAN.US,D,19971113,000000,14.0739,14.497,13.6991,14.3859,571129.68913593,0
+HBAN.US,D,19971114,000000,14.2293,14.497,13.8556,14.1744,579529.24893972,0
+HBAN.US,D,19971117,000000,14.1222,14.3859,14.1222,14.3134,289844.3441919,0
+HBAN.US,D,19971118,000000,14.2825,14.3859,14.1474,14.2825,378056.80492924,0
+HBAN.US,D,19971119,000000,14.1222,14.4148,14.0932,14.2825,205345.58011623,0
+HBAN.US,D,19971120,000000,14.4419,14.9238,14.2825,14.7345,552873.87278931,0
+HBAN.US,D,19971121,000000,14.8707,14.9238,14.5491,14.6042,381941.32956671,0
+HBAN.US,D,19971124,000000,14.4419,14.7597,14.3859,14.3859,267872.76054147,0
+HBAN.US,D,19971125,000000,14.497,14.7065,14.3859,14.466,456743.27654362,0
+HBAN.US,D,19971126,000000,14.6042,14.6583,14.3859,14.3859,448497.97957857,0
+HBAN.US,D,19971128,000000,14.3859,14.6042,14.3859,14.497,67050.498160068,0
+HBAN.US,D,19971201,000000,14.497,15.4561,14.4419,15.1635,699895.67600594,0
+HBAN.US,D,19971202,000000,15.1344,15.4561,14.9789,15.1344,361901.65502436,0
+HBAN.US,D,19971203,000000,15.1344,15.6638,15.1344,15.6203,494712.64129698,0
+HBAN.US,D,19971204,000000,15.7748,15.9312,15.6947,15.857,453988.28718852,0
+HBAN.US,D,19971205,000000,15.6638,16.253,15.5091,16.253,468858.60365121,0
+HBAN.US,D,19971208,000000,16.307,16.307,15.8868,16.0665,341868.1924084,0
+HBAN.US,D,19971209,000000,16.0385,16.362,15.8038,15.9583,547215.84316678,0
+HBAN.US,D,19971210,000000,15.9312,16.1486,15.6638,15.8279,315855.75063962,0
+HBAN.US,D,19971211,000000,15.7236,15.9312,15.5652,15.7893,467732.17433202,0
+HBAN.US,D,19971212,000000,16.0211,16.0211,15.5923,15.7275,234268.30939993,0
+HBAN.US,D,19971215,000000,15.7526,16.0211,15.6434,15.9091,394377.60620458,0
+HBAN.US,D,19971216,000000,15.8657,16.2945,15.8657,16.1022,272235.60351116,0
+HBAN.US,D,19971217,000000,15.966,16.1312,15.8907,15.9091,235401.98596657,0
+HBAN.US,D,19971218,000000,15.8657,16.0742,15.8106,15.8657,322322.36601426,0
+HBAN.US,D,19971219,000000,15.7275,15.8657,15.3257,15.7806,886664.49024527,0
+HBAN.US,D,19971222,000000,15.7015,15.8657,15.1084,15.2176,496647.65636826,0
+HBAN.US,D,19971223,000000,15.1635,15.2176,14.6323,14.6505,668066.80049161,0
+HBAN.US,D,19971224,000000,14.6323,14.8968,14.466,14.5221,238309.16751827,0
+HBAN.US,D,19971226,000000,14.5221,14.8968,14.5221,14.8707,132158.7340014,0
+HBAN.US,D,19971229,000000,14.9519,15.5362,14.8968,15.2986,403427.34763746,0
+HBAN.US,D,19971230,000000,15.4349,15.6434,15.2717,15.4349,382584.26394834,0
+HBAN.US,D,19971231,000000,15.4831,15.6434,15.2717,15.4349,427497.52708751,0
+HBAN.US,D,19980102,000000,15.2717,15.7526,15.006,15.7526,604255.82194524,0
+HBAN.US,D,19980105,000000,15.7526,16.1312,15.7015,16.0211,802487.71102095,0
+HBAN.US,D,19980106,000000,15.966,16.0211,15.7526,15.8357,629614.97612176,0
+HBAN.US,D,19980107,000000,15.7526,15.8106,15.2176,15.4087,545281.86341655,0
+HBAN.US,D,19980108,000000,15.3257,15.3808,15.006,15.1344,379355.09754528,0
+HBAN.US,D,19980109,000000,15.006,15.0601,14.0932,14.3057,833345.45537592,0
+HBAN.US,D,19980112,000000,13.8769,14.8427,13.8266,14.466,713792.79066713,0
+HBAN.US,D,19980113,000000,14.5221,14.7886,14.3057,14.6794,264965.57898975,0
+HBAN.US,D,19980114,000000,14.6794,15.006,14.6323,14.8968,231364.23381142,0
+HBAN.US,D,19980115,000000,14.8427,14.9519,14.5221,14.5221,214718.34172152,0
+HBAN.US,D,19980116,000000,14.8427,15.006,14.4148,14.6323,499391.25719163,0
+HBAN.US,D,19980120,000000,14.8427,15.006,14.6323,14.9519,273041.08330007,0
+HBAN.US,D,19980121,000000,14.7345,14.9519,14.2477,14.6323,267228.79083877,0
+HBAN.US,D,19980122,000000,14.2477,14.6323,14.1474,14.2477,266254.55371621,0
+HBAN.US,D,19980123,000000,14.2477,14.466,13.8266,13.984,392434.30856478,0
+HBAN.US,D,19980126,000000,13.8769,14.3588,13.8015,14.2042,418290.41685269,0
+HBAN.US,D,19980127,000000,14.1474,14.466,13.7184,13.7184,611519.63454027,0
+HBAN.US,D,19980128,000000,13.7734,14.2042,13.7734,14.0932,311657.52371932,0
+HBAN.US,D,19980129,000000,14.1474,15.1635,13.8266,14.6794,1160189.0684829,0
+HBAN.US,D,19980130,000000,14.6794,14.7886,14.3057,14.466,385816.53631459,0
+HBAN.US,D,19980202,000000,14.466,15.006,14.466,14.9519,289683.86942676,0
+HBAN.US,D,19980203,000000,14.8427,15.2717,14.6794,15.2436,315050.27085071,0
+HBAN.US,D,19980204,000000,15.006,15.2717,14.8968,15.2176,307617.70092203,0
+HBAN.US,D,19980205,000000,15.1084,15.3257,14.5221,14.6505,320543.68442385,0
+HBAN.US,D,19980206,000000,14.5762,15.006,14.5221,14.8853,366102.98790784,0
+HBAN.US,D,19980209,000000,15.006,15.006,14.5762,14.8968,311978.4732496,0
+HBAN.US,D,19980210,000000,14.6794,15.2717,14.6794,14.6794,548834.04999202,0
+HBAN.US,D,19980211,000000,14.8427,15.006,14.6323,14.8968,121173.97749725,0
+HBAN.US,D,19980212,000000,14.8427,15.1344,14.5762,15.006,297765.58566347,0
+HBAN.US,D,19980213,000000,14.8427,14.9519,14.7065,14.8427,215365.41738741,0
+HBAN.US,D,19980217,000000,14.8968,15.2717,14.7886,15.006,521046.03259604,0
+HBAN.US,D,19980218,000000,15.1635,15.4349,15.006,15.3527,417643.3411868,0
+HBAN.US,D,19980219,000000,15.2717,15.4349,15.1344,15.2986,543818.9547511,0
+HBAN.US,D,19980220,000000,15.5362,15.5652,15.3527,15.4349,581631.9860236,0
+HBAN.US,D,19980223,000000,15.4831,15.7526,15.3808,15.4763,427822.61790205,0
+HBAN.US,D,19980224,000000,15.4349,15.5362,15.3257,15.4831,269490.96736672,0
+HBAN.US,D,19980225,000000,15.5362,15.7526,15.4831,15.7015,380644.07227173,0
+HBAN.US,D,19980226,000000,15.6434,15.6434,15.3808,15.5923,261734.34194457,0
+HBAN.US,D,19980227,000000,15.4349,15.5362,15.3257,15.3808,228289.33024711,0
+HBAN.US,D,19980302,000000,15.4831,15.4831,15.1084,15.2571,456576.58985207,0
+HBAN.US,D,19980303,000000,15.2717,15.4831,15.1635,15.3257,284838.56684057,0
+HBAN.US,D,19980304,000000,15.3257,15.4349,15.2176,15.3257,195493.46485766,0
+HBAN.US,D,19980305,000000,15.1635,15.4087,15.006,15.1489,371923.56293767,0
+HBAN.US,D,19980306,000000,15.3257,15.4831,15.1635,15.4349,290818.58131446,0
+HBAN.US,D,19980309,000000,15.2176,15.4831,15.1635,15.4831,207769.26673039,0
+HBAN.US,D,19980310,000000,15.4831,15.4831,15.3257,15.4349,328617.11809204,0
+HBAN.US,D,19980311,000000,15.2717,15.4831,15.2176,15.3527,279345.15326744,0
+HBAN.US,D,19980312,000000,15.4349,15.4349,15.1885,15.3527,301964.84790482,0
+HBAN.US,D,19980313,000000,15.3604,15.5729,15.3604,15.4145,306162.03950406,0
+HBAN.US,D,19980316,000000,15.3054,15.7323,15.2494,15.7323,427497.52708751,0
+HBAN.US,D,19980317,000000,15.7323,15.8965,15.5729,15.8424,368687.14928714,0
+HBAN.US,D,19980318,000000,15.627,16.053,15.627,15.7593,702322.4685833,0
+HBAN.US,D,19980319,000000,15.6801,16.053,15.6801,15.9516,239436.63215852,0
+HBAN.US,D,19980320,000000,15.8965,16.1099,15.8424,15.9381,530579.26896647,0
+HBAN.US,D,19980323,000000,16.053,16.053,15.6801,15.7323,362876.92746798,0
+HBAN.US,D,19980324,000000,15.6801,15.8424,15.6801,15.8424,345428.6615524,0
+HBAN.US,D,19980325,000000,15.8424,16.1099,15.7593,15.9516,838838.86894907,0
+HBAN.US,D,19980326,000000,15.8173,16.0085,15.6801,15.9516,657888.55909742,0
+HBAN.US,D,19980327,000000,15.9516,16.1099,15.7893,15.8173,408759.2511244,0
+HBAN.US,D,19980330,000000,15.7323,15.8424,15.5151,15.5729,560786.83169235,0
+HBAN.US,D,19980331,000000,15.5729,15.8424,15.5729,15.7102,720413.66888051,0
+HBAN.US,D,19980401,000000,15.6,15.7893,15.4638,15.6801,928185.00625305,0
+HBAN.US,D,19980402,000000,15.7323,16.1622,15.6801,15.9245,1186203.5808938,0
+HBAN.US,D,19980403,000000,15.9516,16.2443,15.9245,16.138,1087490.8939109,0
+HBAN.US,D,19980406,000000,16.2443,16.3824,15.9516,15.9806,464175.84647229,0
+HBAN.US,D,19980407,000000,16.0085,16.053,15.3054,15.7893,496971.71186173,0
+HBAN.US,D,19980408,000000,15.8424,15.8424,15.1952,15.3054,437839.34921003,0
+HBAN.US,D,19980409,000000,15.3054,15.7323,15.2774,15.6492,393729.49521763,0
+HBAN.US,D,19980413,000000,15.8424,15.9516,15.4145,15.627,517647.07353826,0
+HBAN.US,D,19980414,000000,15.7893,15.9245,15.627,15.7893,518459.80057461,0
+HBAN.US,D,19980415,000000,15.7323,15.7893,15.4638,15.7102,985861.70748676,0
+HBAN.US,D,19980416,000000,15.627,15.7323,15.4145,15.4145,477259.19877606,0
+HBAN.US,D,19980417,000000,15.5729,15.6801,15.3604,15.5729,454154.97388005,0
+HBAN.US,D,19980420,000000,15.6,15.6,15.3054,15.4889,407463.02915048,0
+HBAN.US,D,19980421,000000,15.4638,15.5729,15.1151,15.4349,432022.91546447,0
+HBAN.US,D,19980422,000000,15.627,15.6492,15.4145,15.627,223119.97216744,0
+HBAN.US,D,19980423,000000,15.5151,15.627,15.3604,15.5729,697634.53479905,0
+HBAN.US,D,19980424,000000,15.4638,15.627,15.4145,15.5729,527348.03192128,0
+HBAN.US,D,19980427,000000,15.1952,15.4638,14.8707,14.9789,522179.70916267,0
+HBAN.US,D,19980428,000000,15.3604,15.4145,15.1411,15.1952,662255.54335139,0
+HBAN.US,D,19980429,000000,15.1952,15.3325,15.0871,15.0871,294206.15184053,0
+HBAN.US,D,19980430,000000,15.3865,15.3865,15.006,15.3325,380481.52686446,0
+HBAN.US,D,19980501,000000,15.1952,15.4145,15.1952,15.2774,139110.91495572,0
+HBAN.US,D,19980504,000000,15.1952,15.3604,14.8707,14.9789,266583.78581501,0
+HBAN.US,D,19980505,000000,14.9789,15.1411,14.7674,15.0871,300994.75206652,0
+HBAN.US,D,19980506,000000,15.1411,15.1411,14.5221,14.7674,492121.23267022,0
+HBAN.US,D,19980507,000000,14.8707,14.8707,14.3318,14.3588,297925.02510754,0
+HBAN.US,D,19980508,000000,14.3859,14.8707,14.2246,14.7113,712016.17971886,0
+HBAN.US,D,19980511,000000,14.6583,14.8707,14.6583,14.8282,325067.0021587,0
+HBAN.US,D,19980512,000000,14.6583,15.033,14.5491,15.006,365940.44250057,0
+HBAN.US,D,19980513,000000,14.9789,15.0601,14.7964,14.9654,427658.00185265,0
+HBAN.US,D,19980514,000000,14.8707,15.1411,14.6881,14.9519,285484.6071854,0
+HBAN.US,D,19980515,000000,14.8707,15.033,14.8138,14.9789,421360.14381167,0
+HBAN.US,D,19980518,000000,14.8138,15.0871,14.5491,14.7964,263347.3721645,0
+HBAN.US,D,19980519,000000,14.9789,15.2494,14.7113,15.0871,286939.23328232,0
+HBAN.US,D,19980520,000000,15.033,15.3604,14.9789,15.3054,710880.43251009,0
+HBAN.US,D,19980521,000000,15.3054,15.4145,15.1952,15.373,556585.49880886,0
+HBAN.US,D,19980522,000000,15.4145,15.4145,14.9238,14.9238,208253.79698902,0
+HBAN.US,D,19980526,000000,15.1411,15.1952,14.5491,14.5762,400037.70646927,0
+HBAN.US,D,19980527,000000,14.4148,14.7964,14.2757,14.5491,337508.4554019,0
+HBAN.US,D,19980528,000000,14.5491,14.8427,14.4419,14.6583,272396.0782763,0
+HBAN.US,D,19980529,000000,14.6583,14.7674,14.0401,14.1222,442849.26784562,0
+HBAN.US,D,19980601,000000,14.1685,14.7674,14.0101,14.7113,357540.8826968,0
+HBAN.US,D,19980602,000000,14.7674,14.9789,14.5491,14.7113,363196.8416772,0
+HBAN.US,D,19980603,000000,14.8138,14.8707,14.3057,14.3588,211813.23081194,0
+HBAN.US,D,19980604,000000,14.5491,14.6583,14.2246,14.6583,524761.79989985,0
+HBAN.US,D,19980605,000000,14.6583,14.8138,14.5491,14.6583,685678.64713553,0
+HBAN.US,D,19980608,000000,14.8138,14.8707,14.5491,14.5491,153166.43373992,0
+HBAN.US,D,19980609,000000,14.5491,14.7674,14.5491,14.7259,126016.17412024,0
+HBAN.US,D,19980610,000000,14.6042,14.8707,14.5491,14.6042,219565.71494984,0
+HBAN.US,D,19980611,000000,14.8496,14.9017,14.3666,14.4738,399551.10556852,0
+HBAN.US,D,19980612,000000,14.5298,14.6119,14.3375,14.5298,368687.14928714,0
+HBAN.US,D,19980615,000000,14.4738,14.639,14.4207,14.4738,350917.93384127,0
+HBAN.US,D,19980616,000000,14.5839,14.7481,14.2042,14.4738,307617.70092203,0
+HBAN.US,D,19980617,000000,14.5037,15.1209,14.4457,15.0108,726069.62786093,0
+HBAN.US,D,19980618,000000,14.8496,14.9596,14.639,14.639,276923.53729541,0
+HBAN.US,D,19980619,000000,14.7674,14.8496,14.2564,14.4738,829957.88484985,0
+HBAN.US,D,19980622,000000,14.5839,14.7481,14.4207,14.639,339768.56128773,0
+HBAN.US,D,19980623,000000,14.639,14.7481,14.5298,14.6119,225056.02255979,0
+HBAN.US,D,19980624,000000,14.6931,14.9596,14.4207,14.9325,489381.7731311,0
+HBAN.US,D,19980625,000000,14.9017,14.9017,14.3666,14.4362,543818.9547511,0
+HBAN.US,D,19980626,000000,14.5037,14.7964,14.4207,14.6931,301642.86305347,0
+HBAN.US,D,19980629,000000,14.7964,14.8496,14.639,14.639,213104.27618053,0
+HBAN.US,D,19980630,000000,14.7481,14.9596,14.4207,14.5298,533809.47069059,0
+HBAN.US,D,19980701,000000,14.6931,15.0668,14.6931,14.9722,553683.49386247,0
+HBAN.US,D,19980702,000000,14.9596,15.1759,14.8496,15.1759,294047.74771753,0
+HBAN.US,D,19980706,000000,15.1209,15.6116,14.8496,15.5024,680670.79914209,0
+HBAN.US,D,19980707,000000,15.4493,15.5575,15.0407,15.1209,603118.00409435,0
+HBAN.US,D,19980708,000000,15.1209,15.6116,15.0108,15.3923,623152.50203137,0
+HBAN.US,D,19980709,000000,15.3923,15.5575,15.2851,15.2851,314886.69012238,0
+HBAN.US,D,19980710,000000,15.3923,15.3923,15.0668,15.2571,300669.66125198,0
+HBAN.US,D,19980713,000000,15.3808,15.8038,15.2639,15.3808,437692.33361874,0
+HBAN.US,D,19980714,000000,15.4763,15.8657,15.3808,15.6801,413310.52252799,0
+HBAN.US,D,19980715,000000,15.5285,15.6801,15.2387,15.2918,260854.31903896,0
+HBAN.US,D,19980716,000000,15.2639,15.2639,14.7886,15.0871,555782.08966209,0
+HBAN.US,D,19980717,000000,15.0871,15.1411,14.7886,14.8775,235152.4735898,0
+HBAN.US,D,19980720,000000,14.7886,16.1573,14.7886,15.8657,1332607.2974344,0
+HBAN.US,D,19980721,000000,15.8038,15.9806,15.0871,15.1635,530515.07906041,0
+HBAN.US,D,19980722,000000,15.2021,15.7381,15.1411,15.6801,370571.43362622,0
+HBAN.US,D,19980723,000000,15.6492,15.7381,15.3257,15.3257,513480.94157099,0
+HBAN.US,D,19980724,000000,15.4406,15.4763,14.9017,14.9654,397303.42353548,0
+HBAN.US,D,19980727,000000,14.9654,14.9654,14.5491,14.7259,525228.72970035,0
+HBAN.US,D,19980728,000000,14.5762,14.6119,13.8604,14.1888,618201.59669651,0
+HBAN.US,D,19980729,000000,14.2477,14.665,14.0739,14.6119,456635.6031528,0
+HBAN.US,D,19980730,000000,14.4883,14.9654,14.4284,14.9654,178599.09571207,0
+HBAN.US,D,19980731,000000,14.9017,14.9654,14.3714,14.4284,594561.07548862,0
+HBAN.US,D,19980803,000000,14.3714,14.4883,14.2477,14.3134,347066.53947789,0
+HBAN.US,D,19980804,000000,14.3134,14.4883,13.1727,13.2075,487040.91220218,0
+HBAN.US,D,19980805,000000,13.7126,14.1347,12.9979,13.7126,813549.08128395,0
+HBAN.US,D,19980806,000000,13.6508,13.8943,13.4123,13.447,306825.68030699,0
+HBAN.US,D,19980807,000000,13.5968,13.8334,13.3591,13.5968,455468.79631207,0
+HBAN.US,D,19980810,000000,13.6508,13.6508,12.9341,12.9341,479406.45466574,0
+HBAN.US,D,19980811,000000,12.5198,13.1216,12.3411,12.9708,540064.88056788,0
+HBAN.US,D,19980812,000000,13.1727,13.6508,12.9979,13.3862,520824.47388804,0
+HBAN.US,D,19980813,000000,13.3591,13.562,13.0578,13.0578,317108.48912878,0
+HBAN.US,D,19980814,000000,13.1727,13.447,12.6434,12.8819,384230.42444235,0
+HBAN.US,D,19980817,000000,12.7565,13.2963,12.6434,13.2355,292874.72895039,0
+HBAN.US,D,19980818,000000,13.3591,13.5368,13.1467,13.3591,467800.50552234,0
+HBAN.US,D,19980819,000000,13.5968,13.5968,13.1216,13.2355,245574.01543435,0
+HBAN.US,D,19980820,000000,13.1727,13.4123,12.9979,12.9979,378794.98884889,0
+HBAN.US,D,19980821,000000,12.9979,13.0578,12.5826,12.7565,318424.38220294,0
+HBAN.US,D,19980824,000000,12.9341,13.1727,12.7565,12.8819,325772.05580425,0
+HBAN.US,D,19980825,000000,12.909,13.1216,12.7313,12.8356,268051.87108579,0
+HBAN.US,D,19980826,000000,12.7004,12.9341,12.5198,12.5826,267022.76194676,0
+HBAN.US,D,19980827,000000,12.5198,12.5198,11.6833,11.6833,554312.96907025,0
+HBAN.US,D,19980828,000000,11.9296,12.4039,11.805,11.9818,496735.65865882,0
+HBAN.US,D,19980831,000000,12.4618,12.5198,10.8507,10.8507,702069.85024334,0
+HBAN.US,D,19980901,000000,11.1173,12.2214,10.9647,12.1045,895215.20692461,0
+HBAN.US,D,19980902,000000,12.1045,12.7565,11.805,11.835,508631.49770054,0
+HBAN.US,D,19980903,000000,11.6833,11.7809,11.267,11.5954,410081.35612494,0
+HBAN.US,D,19980904,000000,11.6292,11.805,10.7937,11.3906,647286.87138748,0
+HBAN.US,D,19980908,000000,11.8678,12.2214,11.267,12.1673,610418.05292664,0
+HBAN.US,D,19980909,000000,11.9818,12.1045,11.6833,11.7442,295663.88390065,0
+HBAN.US,D,19980910,000000,11.6292,11.6292,10.9135,10.9994,401120.65230369,0
+HBAN.US,D,19980911,000000,10.9647,11.8678,10.4905,11.8678,1038566.7969643,0
+HBAN.US,D,19980914,000000,12.3488,12.6202,12.2001,12.4117,532575.36798061,0
+HBAN.US,D,19980915,000000,12.3227,12.8608,12.0842,12.8356,384964.46707775,0
+HBAN.US,D,19980916,000000,12.8608,13.1601,12.6202,12.9593,525083.78475119,0
+HBAN.US,D,19980917,000000,12.4986,12.685,12.0842,12.1132,443564.67470182,0
+HBAN.US,D,19980918,000000,12.175,12.2899,12.0243,12.0514,668140.30828726,0
+HBAN.US,D,19980921,000000,11.8996,12.77,11.6292,12.3836,420215.0787133,0
+HBAN.US,D,19980922,000000,12.6202,12.8028,12.3227,12.7448,364843.00217123,0
+HBAN.US,D,19980923,000000,12.685,13.2229,12.685,13.1601,850117.6566358,0
+HBAN.US,D,19980924,000000,12.9853,13.2229,12.5633,12.6512,362052.81189991,0
+HBAN.US,D,19980925,000000,12.4986,13.0443,12.2001,13.0095,531109.35335197,0
+HBAN.US,D,19980928,000000,13.0443,13.2828,12.6202,12.9853,592794.81775101,0
+HBAN.US,D,19980929,000000,12.9207,13.1051,12.8028,12.9853,429317.62152052,0
+HBAN.US,D,19980930,000000,12.712,12.9207,11.8996,12.0842,1030193.1201871,0
+HBAN.US,D,19981001,000000,11.9634,12.3227,11.7809,12.2329,1092025.6001775,0
+HBAN.US,D,19981002,000000,12.3227,13.0298,12.2001,12.685,1002874.1032338,0
+HBAN.US,D,19981005,000000,12.5633,12.8028,12.3488,12.5633,642439.49815915,0
+HBAN.US,D,19981006,000000,12.8608,12.8608,12.1383,12.2629,493509.59821896,0
+HBAN.US,D,19981007,000000,12.1383,12.5633,12.0243,12.0514,613062.26292775,0
+HBAN.US,D,19981008,000000,11.8996,11.9886,11.3646,11.692,848063.57964199,0
+HBAN.US,D,19981009,000000,11.8996,12.2629,11.6621,11.8996,603073.48528853,0
+HBAN.US,D,19981012,000000,12.1132,12.3836,12.0842,12.3227,239261.66289846,0
+HBAN.US,D,19981013,000000,12.1383,12.5353,11.9886,12.2629,235736.39467069,0
+HBAN.US,D,19981014,000000,12.2629,12.8608,12.1383,12.3488,479700.48584833,0
+HBAN.US,D,19981015,000000,12.3227,13.2229,12.0514,13.0443,460165.01266484,0
+HBAN.US,D,19981016,000000,13.1601,13.4654,12.7448,12.9853,618057.68706842,0
+HBAN.US,D,19981019,000000,13.0443,13.5804,12.8966,12.8966,381141.02638313,0
+HBAN.US,D,19981020,000000,12.8966,13.645,12.8966,13.2229,542265.97315297,0
+HBAN.US,D,19981021,000000,12.9853,13.5543,12.9853,13.4345,395100.26030826,0
+HBAN.US,D,19981022,000000,13.4036,13.5243,12.8028,13.3591,508923.45824099,0
+HBAN.US,D,19981023,000000,13.4036,13.4036,13.1051,13.3437,264673.61844931,0
+HBAN.US,D,19981026,000000,13.2229,13.645,13.1601,13.3437,340310.03420494,0
+HBAN.US,D,19981027,000000,13.7049,13.7049,13.1601,13.4654,310350.94853476,0
+HBAN.US,D,19981028,000000,13.2229,13.4036,12.9853,13.3929,292725.64271697,0
+HBAN.US,D,19981029,000000,13.3437,13.5804,13.2229,13.4654,389074.69170748,0
+HBAN.US,D,19981030,000000,13.5804,13.9454,13.5804,13.8266,423445.28043743,0
+HBAN.US,D,19981102,000000,13.9454,14.0333,13.6179,13.8266,394953.24471696,0
+HBAN.US,D,19981103,000000,13.8836,14.0662,13.7049,13.8266,279216.77345533,0
+HBAN.US,D,19981104,000000,13.9454,14.4284,13.9454,14.241,746572.09091953,0
+HBAN.US,D,19981105,000000,14.128,14.4284,13.9454,14.4284,368951.15615883,0
+HBAN.US,D,19981106,000000,14.1888,14.8496,14.1888,14.665,586184.29274827,0
+HBAN.US,D,19981109,000000,14.639,14.7259,14.3666,14.5163,648311.83924224,0
+HBAN.US,D,19981110,000000,14.241,14.5762,14.1888,14.4544,597198.03824225,0
+HBAN.US,D,19981111,000000,14.4883,14.665,14.1888,14.4284,358524.43770894,0
+HBAN.US,D,19981112,000000,14.241,14.4284,14.128,14.3916,499819.88011271,0
+HBAN.US,D,19981113,000000,14.1888,14.5163,14.1888,14.4284,526846.93652562,0
+HBAN.US,D,19981116,000000,14.4883,14.6042,14.241,14.4284,516860.22952852,0
+HBAN.US,D,19981117,000000,14.4284,14.665,14.1888,14.3666,469565.72793889,0
+HBAN.US,D,19981118,000000,14.3666,14.5414,14.3057,14.4883,342075.25662148,0
+HBAN.US,D,19981119,000000,14.4284,14.665,14.3057,14.5762,361311.52201707,0
+HBAN.US,D,19981120,000000,14.6988,14.8496,14.5163,14.8496,729095.87133516,0
+HBAN.US,D,19981123,000000,14.8775,15.1489,14.8496,15.0601,588245.61698953,0
+HBAN.US,D,19981124,000000,15.0601,15.0601,14.6988,14.7539,358236.61845276,0
+HBAN.US,D,19981125,000000,14.7539,14.9017,14.5414,14.9017,273041.08330007,0
+HBAN.US,D,19981127,000000,14.665,14.7886,14.5414,14.7539,101636.43367163,0
+HBAN.US,D,19981130,000000,14.665,14.7886,14.241,14.241,400969.49542814,0
+HBAN.US,D,19981201,000000,13.8266,14.4544,13.8266,14.3375,664171.92264348,0
+HBAN.US,D,19981202,000000,14.1888,14.4284,14.1888,14.3221,338845.05489736,0
+HBAN.US,D,19981203,000000,14.1888,14.3666,13.9792,14.0662,351031.81915846,0
+HBAN.US,D,19981204,000000,14.1888,14.4883,14.0662,14.3916,451498.34002617,0
+HBAN.US,D,19981207,000000,14.3666,14.639,14.2757,14.639,248075.35112842,0
+HBAN.US,D,19981208,000000,14.5414,14.5414,14.0014,14.0932,355880.22770785,0
+HBAN.US,D,19981209,000000,14.0932,14.3057,14.0333,14.3057,317404.59095349,0
+HBAN.US,D,19981210,000000,14.241,14.3057,13.8556,13.9792,293751.64589281,0
+HBAN.US,D,19981211,000000,14.0662,14.128,13.4654,14.0333,336201.88021734,0
+HBAN.US,D,19981214,000000,13.9232,14.0401,13.5543,13.8604,348243.69952929,0
+HBAN.US,D,19981215,000000,13.9232,14.2246,13.9232,14.1975,621137.76723806,0
+HBAN.US,D,19981216,000000,14.1,14.2246,13.8015,13.8884,381582.07315702,0
+HBAN.US,D,19981217,000000,13.9232,14.6176,13.8266,14.466,725127.4856914,0
+HBAN.US,D,19981218,000000,14.3714,14.5221,14.3134,14.497,608658.00711543,0
+HBAN.US,D,19981221,000000,14.466,14.5839,14.3134,14.4071,274659.29012532,0
+HBAN.US,D,19981222,000000,14.4071,14.466,14.1618,14.3453,462658.06579037,0
+HBAN.US,D,19981223,000000,14.466,14.5221,14.3453,14.5221,501432.91033264,0
+HBAN.US,D,19981224,000000,14.5221,14.5221,14.3453,14.3453,198577.68631156,0
+HBAN.US,D,19981228,000000,14.4362,14.5221,14.1,14.1975,420507.03925376,0
+HBAN.US,D,19981229,000000,14.2246,14.5221,14.0401,14.5221,1001546.8216279,0
+HBAN.US,D,19981230,000000,14.466,14.6447,14.3453,14.497,400532.58993853,0
+HBAN.US,D,19981231,000000,14.466,14.8282,14.466,14.5568,500407.94247787,0
+HBAN.US,D,19990104,000000,14.5568,14.7065,14.466,14.5568,681798.26378232,0
+HBAN.US,D,19990105,000000,14.497,14.9519,14.497,14.9519,1109204.6826161,0
+HBAN.US,D,19990106,000000,14.9161,15.2851,14.8891,15.2494,1702887.8058412,0
+HBAN.US,D,19990107,000000,15.2243,15.2494,14.6447,14.7404,1000962.900547,0
+HBAN.US,D,19990108,000000,14.7674,15.2494,14.7674,15.1277,1272093.8164814,0
+HBAN.US,D,19990111,000000,15.0668,15.373,14.9789,15.2851,742168.87042828,0
+HBAN.US,D,19990112,000000,15.2494,15.373,15.1277,15.3131,986129.85564271,0
+HBAN.US,D,19990113,000000,15.0108,15.373,14.9519,15.1885,837487.77495869,0
+HBAN.US,D,19990114,000000,15.2494,15.3131,14.9519,15.0407,846885.38426954,0
+HBAN.US,D,19990115,000000,15.0668,15.4957,15.0668,15.4957,884636.2962781,0
+HBAN.US,D,19990119,000000,15.401,15.4638,15.2494,15.373,410223.1951109,0
+HBAN.US,D,19990120,000000,15.3131,15.4957,14.9519,15.0668,747307.16887598,0
+HBAN.US,D,19990121,000000,15.0668,15.4957,14.8891,15.401,814282.08859827,0
+HBAN.US,D,19990122,000000,15.3131,15.401,15.1277,15.2494,555040.79977925,0
+HBAN.US,D,19990125,000000,15.1885,15.373,15.1277,15.2986,313581.15025888,0
+HBAN.US,D,19990126,000000,15.1885,15.4349,15.0668,15.3392,577224.62424809,0
+HBAN.US,D,19990127,000000,15.373,15.4638,14.8891,14.8891,476320.16256971,0
+HBAN.US,D,19990128,000000,15.0108,15.4349,15.0108,15.3865,909309.03258824,0
+HBAN.US,D,19990129,000000,15.4349,15.6715,15.0668,15.0668,745837.01296308,0
+HBAN.US,D,19990201,000000,15.6116,16.1882,15.5575,15.9178,1269011.6656696,0
+HBAN.US,D,19990202,000000,15.857,15.9806,15.0407,15.3131,509657.50087637,0
+HBAN.US,D,19990203,000000,15.4638,15.6715,15.3131,15.6434,616144.41373951,0
+HBAN.US,D,19990204,000000,15.5575,15.5856,14.9161,14.9519,384964.46707775,0
+HBAN.US,D,19990205,000000,14.9519,15.3392,14.7065,15.2986,564593.70724991,0
+HBAN.US,D,19990208,000000,15.3131,15.3131,15.0668,15.1885,334438.72844292,0
+HBAN.US,D,19990209,000000,15.0668,15.4638,14.9789,15.3131,429026.69630114,0
+HBAN.US,D,19990210,000000,15.3131,15.373,14.8282,15.2494,394659.21353438,0
+HBAN.US,D,19990211,000000,15.2243,15.3131,15.0108,15.2494,494828.5972563,0
+HBAN.US,D,19990212,000000,15.1277,15.7102,15.0668,15.3604,915627.59705052,0
+HBAN.US,D,19990216,000000,15.373,16.1022,15.2494,15.5575,855409.18260118,0
+HBAN.US,D,19990217,000000,15.373,15.4957,15.2494,15.4213,782263.74932896,0
+HBAN.US,D,19990218,000000,15.4957,15.857,15.3131,15.5575,732178.02214693,0
+HBAN.US,D,19990219,000000,15.4957,15.7323,15.2494,15.4349,490127.20429822,0
+HBAN.US,D,19990222,000000,15.5575,15.9806,15.3131,15.9458,473824.00348098,0
+HBAN.US,D,19990223,000000,15.797,15.8868,15.4349,15.6434,571645.27902652,0
+HBAN.US,D,19990224,000000,15.5856,15.7323,15.1277,15.2243,412132.32715555,0
+HBAN.US,D,19990225,000000,15.1635,15.2851,14.8282,15.1635,597051.02265096,0
+HBAN.US,D,19990226,000000,15.2494,15.4957,15.0407,15.373,492621.29274482,0
+HBAN.US,D,19990301,000000,15.4957,15.4957,15.1885,15.373,476759.13870145,0
+HBAN.US,D,19990302,000000,15.3131,15.7323,15.1885,15.2851,365720.95443471,0
+HBAN.US,D,19990303,000000,15.2494,15.3131,15.0668,15.3131,334286.5362463,0
+HBAN.US,D,19990304,000000,15.2494,15.5575,15.1885,15.5228,418008.8095229,0
+HBAN.US,D,19990305,000000,15.5228,15.7323,15.4957,15.5575,412718.31887857,0
+HBAN.US,D,19990308,000000,15.5228,15.6116,15.2494,15.2494,366309.01679987,0
+HBAN.US,D,19990309,000000,15.2494,15.6715,15.1277,15.373,474261.94429165,0
+HBAN.US,D,19990310,000000,15.3131,15.7323,15.2243,15.6715,387165.55966284,0
+HBAN.US,D,19990311,000000,15.6116,15.8868,15.4957,15.7323,401266.63257392,0
+HBAN.US,D,19990312,000000,15.7323,15.9178,15.6,15.6947,419331.9498445,0
+HBAN.US,D,19990315,000000,15.8357,16.0471,15.7748,15.9873,537567.68615808,0
+HBAN.US,D,19990316,000000,16.0154,16.0154,15.7188,15.7748,353676.02915956,0
+HBAN.US,D,19990317,000000,15.7188,15.8965,15.6203,15.7381,709119.3513778,0
+HBAN.US,D,19990318,000000,15.7188,16.1699,15.6492,16.0471,721309.22160211,0
+HBAN.US,D,19990319,000000,16.0742,16.3186,16.0471,16.2307,1816122.9414088,0
+HBAN.US,D,19990322,000000,16.1699,16.2587,16.0742,16.1699,883458.10090566,0
+HBAN.US,D,19990323,000000,16.0742,16.138,15.6203,15.7748,630975.38800172,0
+HBAN.US,D,19990324,000000,15.7748,15.8965,15.4686,15.6801,349420.85958067,0
+HBAN.US,D,19990325,000000,15.6492,15.8357,15.5923,15.7748,422565.25753183,0
+HBAN.US,D,19990326,000000,15.6492,15.8038,15.2851,15.2851,357938.44598592,0
+HBAN.US,D,19990329,000000,15.5285,15.7275,15.3459,15.7275,617175.59352069,0
+HBAN.US,D,19990330,000000,15.5923,15.5923,15.3459,15.3808,571788.15333355,0
+HBAN.US,D,19990331,000000,15.4087,15.5285,14.8022,15.0736,675782.01307114,0
+HBAN.US,D,19990401,000000,15.1344,15.4087,14.8282,15.3325,420795.89383102,0
+HBAN.US,D,19990405,000000,15.4349,16.0154,15.3459,16.0017,978492.29214307,0
+HBAN.US,D,19990406,000000,15.8657,15.9516,15.4686,15.5285,514213.94888531,0
+HBAN.US,D,19990407,000000,15.5923,15.7188,15.3189,15.5575,430350.87194382,0
+HBAN.US,D,19990408,000000,15.6203,15.8965,15.5923,15.6579,449582.99605513,0
+HBAN.US,D,19990409,000000,15.7188,16.138,15.5575,16.0471,600575.25555766,0
+HBAN.US,D,19990412,000000,15.8965,16.1099,15.7748,16.0742,660500.67414548,0
+HBAN.US,D,19990413,000000,16.0154,16.1959,15.7381,16.138,577958.66688348,0
+HBAN.US,D,19990414,000000,16.138,17.0537,16.0742,16.2587,813110.10515221,0
+HBAN.US,D,19990415,000000,16.3186,16.592,16.1959,16.3186,318137.59826782,0
+HBAN.US,D,19990416,000000,16.2945,16.3824,15.9516,16.2587,643019.27795579,0
+HBAN.US,D,19990419,000000,16.1959,16.8093,16.1959,16.6558,690175.04652267,0
+HBAN.US,D,19990420,000000,16.6248,16.8093,16.533,16.7784,389369.75821113,0
+HBAN.US,D,19990421,000000,16.5031,16.957,16.2587,16.957,568704.96720072,0
+HBAN.US,D,19990422,000000,16.957,17.0537,16.4432,16.8508,324009.93935089,0
+HBAN.US,D,19990423,000000,16.6866,16.9329,16.5629,16.6558,167582.24425489,0
+HBAN.US,D,19990426,000000,16.7485,16.7485,16.592,16.6741,453853.69545001,0
+HBAN.US,D,19990427,000000,16.8093,16.8093,16.4432,16.7349,388635.71557575,0
+HBAN.US,D,19990428,000000,16.6248,17.2952,16.6248,17.0537,869216.22432968,0
+HBAN.US,D,19990429,000000,16.9329,17.5984,16.9329,17.2043,725569.56778634,0
+HBAN.US,D,19990430,000000,17.2324,17.2952,16.6248,17.2681,761405.13582386,0
+HBAN.US,D,19990503,000000,17.2324,17.7838,17.2324,17.724,992153.35360135,0
+HBAN.US,D,19990504,000000,17.8447,17.8447,17.354,17.4651,520384.46243524,0
+HBAN.US,D,19990505,000000,17.5404,17.5984,17.2043,17.5984,253213.64957613,0
+HBAN.US,D,19990506,000000,17.4148,17.4786,16.8701,17.354,591617.65769962,0
+HBAN.US,D,19990507,000000,17.354,17.4148,17.0537,17.2815,405818.93929859,0
+HBAN.US,D,19990510,000000,17.2324,17.2952,16.6248,16.6866,381879.21030278,0
+HBAN.US,D,19990511,000000,16.6866,17.2324,16.6866,17.0826,272599.00120512,0
+HBAN.US,D,19990512,000000,16.8701,17.0826,16.6866,16.957,226334.64407558,0
+HBAN.US,D,19990513,000000,17.0537,17.325,17.0237,17.2681,396565.23961583,0
+HBAN.US,D,19990514,000000,16.9329,17.1078,16.6866,17.0537,471182.89944307,0
+HBAN.US,D,19990517,000000,16.957,17.0537,16.2307,16.3302,585155.18360924,0
+HBAN.US,D,19990518,000000,16.4761,16.6248,16.2307,16.533,586477.28860979,0
+HBAN.US,D,19990519,000000,16.5031,16.9329,16.5031,16.7485,286846.05438643,0
+HBAN.US,D,19990520,000000,16.8093,17.1706,16.5629,16.6248,311821.10444765,0
+HBAN.US,D,19990521,000000,16.5629,16.7126,16.2587,16.4761,373356.44729222,0
+HBAN.US,D,19990524,000000,16.8093,17.1706,16.533,16.5776,410519.29693561,0
+HBAN.US,D,19990525,000000,16.6866,16.8701,16.4432,16.4432,364399.88475523,0
+HBAN.US,D,19990526,000000,16.4432,17.2043,16.0742,17.1706,528169.04152615,0
+HBAN.US,D,19990527,000000,16.8093,16.8093,15.9516,15.9873,779618.50400681,0
+HBAN.US,D,19990528,000000,16.3824,17.0237,16.1959,16.8701,731438.80290622,0
+HBAN.US,D,19990601,000000,16.9947,17.1078,16.8701,16.9126,1390771.6348899,0
+HBAN.US,D,19990602,000000,16.8701,17.0537,16.592,16.7784,360726.56561511,0
+HBAN.US,D,19990603,000000,16.8363,17.9954,16.8093,17.92,1564972.6867161,0
+HBAN.US,D,19990604,000000,17.9693,18.206,17.7838,18.007,839547.02855782,0
+HBAN.US,D,19990607,000000,18.1528,18.1528,17.7838,17.9954,665646.21984064,0
+HBAN.US,D,19990608,000000,17.9693,17.9693,17.6254,17.9693,545939.2922931,0
+HBAN.US,D,19990609,000000,18.0282,18.0282,17.5984,17.6747,312262.15122153,0
+HBAN.US,D,19990610,000000,17.5984,17.6138,17.4148,17.5713,744518.01392573,0
+HBAN.US,D,19990611,000000,17.5404,17.9075,16.9947,17.0237,652573.22074752,0
+HBAN.US,D,19990614,000000,17.4584,17.5472,17.0275,17.5472,423295.15888294,0
+HBAN.US,D,19990615,000000,17.4835,18.007,17.4584,17.6061,615411.4064252,0
+HBAN.US,D,19990616,000000,17.6699,18.007,17.579,17.8495,469419.74766867,0
+HBAN.US,D,19990617,000000,17.8254,18.1596,17.7616,18.1326,501877.06306971,0
+HBAN.US,D,19990618,000000,17.7616,18.1596,17.7008,18.007,928111.4984574,0
+HBAN.US,D,19990621,000000,18.0552,18.0968,17.6408,17.8495,340755.22226307,0
+HBAN.US,D,19990622,000000,17.7008,17.8872,17.4835,17.6408,354999.16948118,0
+HBAN.US,D,19990623,000000,17.579,17.6408,17.2748,17.4835,309027.80821315,0
+HBAN.US,D,19990624,000000,17.5309,17.579,16.8701,17.1502,650806.96300992,0
+HBAN.US,D,19990625,000000,17.0275,17.4835,16.9078,17.211,284795.08335582,0
+HBAN.US,D,19990628,000000,17.211,17.7008,17.211,17.3019,488213.93096931,0
+HBAN.US,D,19990629,000000,17.2883,17.5162,17.211,17.4835,230891.09208452,0
+HBAN.US,D,19990630,000000,17.4226,17.5472,16.9078,17.1502,968207.41267915,0
+HBAN.US,D,19990701,000000,17.1165,17.8872,17.0537,17.8872,552403.83702561,0
+HBAN.US,D,19990702,000000,17.7616,18.2542,17.7008,17.7008,767133.56727885,0
+HBAN.US,D,19990706,000000,17.7008,17.8254,17.6699,17.7008,450907.17169781,0
+HBAN.US,D,19990707,000000,17.7008,18.0707,17.579,18.0552,511862.73474573,0
+HBAN.US,D,19990708,000000,17.7616,17.8495,17.3328,17.5309,445765.76728692,0
+HBAN.US,D,19990709,000000,17.4226,17.579,17.1502,17.4584,559603.45971457,0
+HBAN.US,D,19990712,000000,17.92,18.0552,17.4506,17.5162,541825.96170017,0
+HBAN.US,D,19990713,000000,17.4835,17.4835,16.9793,17.1435,486158.81865444,0
+HBAN.US,D,19990714,000000,17.4148,17.4506,16.7784,17.0275,774476.06427484,0
+HBAN.US,D,19990715,000000,17.0478,17.5867,17.0478,17.3483,450028.18411327,0
+HBAN.US,D,19990716,000000,17.2439,17.4835,17.0826,17.384,500112.87597423,0
+HBAN.US,D,19990719,000000,17.4506,17.724,17.4506,17.6882,571202.16161051,0
+HBAN.US,D,19990720,000000,17.6572,17.7838,17.1165,17.1435,627750.36288292,0
+HBAN.US,D,19990721,000000,17.211,17.6187,17.1165,17.4506,350887.90953037,0
+HBAN.US,D,19990722,000000,17.3483,17.4148,16.7069,16.8788,440189.52802854,0
+HBAN.US,D,19990723,000000,16.844,17.0478,16.6411,16.7417,275245.28184835,0
+HBAN.US,D,19990726,000000,16.7069,17.3483,16.5716,17.3483,688262.80851483,0
+HBAN.US,D,19990727,000000,17.3116,17.6882,17.1783,17.3483,456933.77561965,0
+HBAN.US,D,19990728,000000,17.3328,17.6572,17.211,17.2439,268932.92931246,0
+HBAN.US,D,19990729,000000,17.2439,17.2439,16.5716,16.7069,397448.36848464,0
+HBAN.US,D,19990730,000000,16.5716,16.8788,16.0017,16.2394,710880.43251009,0
+HBAN.US,D,19990802,000000,16.307,17.0826,16.1699,16.9793,621579.84933299,0
+HBAN.US,D,19990803,000000,17.016,17.0478,16.307,16.6248,630686.53342446,0
+HBAN.US,D,19990804,000000,16.6411,16.9464,16.5031,16.6741,579573.76774553,0
+HBAN.US,D,19990805,000000,16.6741,16.6934,16.2036,16.3747,608512.02684521,0
+HBAN.US,D,19990806,000000,16.3533,16.4432,16.2036,16.4094,399503.48079951,0
+HBAN.US,D,19990809,000000,16.4432,16.5389,16.138,16.1699,398617.2459675,0
+HBAN.US,D,19990810,000000,16.1573,16.3389,15.5652,15.7671,401561.69907757,0
+HBAN.US,D,19990811,000000,15.966,16.1699,15.8279,15.966,210325.47444092,0
+HBAN.US,D,19990812,000000,16.1022,16.307,15.5652,15.9312,341788.47268636,0
+HBAN.US,D,19990813,000000,16.0308,16.307,15.9312,16.307,458255.88062019,0
+HBAN.US,D,19990816,000000,16.2394,16.307,15.966,16.2722,307704.66789154,0
+HBAN.US,D,19990817,000000,16.3533,16.6054,16.1699,16.6054,341634.20984761,0
+HBAN.US,D,19990818,000000,16.5716,16.5716,16.1699,16.5716,340021.17962769,0
+HBAN.US,D,19990819,000000,16.4432,16.4432,15.966,16.2182,416838.89671896,0
+HBAN.US,D,19990820,000000,16.3747,16.4761,16.2394,16.421,406850.11907975,0
+HBAN.US,D,19990823,000000,16.4432,16.9126,16.4432,16.8788,487488.17090245,0
+HBAN.US,D,19990824,000000,16.7069,16.9793,16.4094,16.8933,373652.54911693,0
+HBAN.US,D,19990825,000000,16.6741,16.7784,16.307,16.5716,487779.09612183,0
+HBAN.US,D,19990826,000000,16.5031,16.6741,16.1022,16.1022,205332.12094238,0
+HBAN.US,D,19990827,000000,16.307,16.6741,16.1022,16.4094,416247.72839061,0
+HBAN.US,D,19990830,000000,16.3747,16.4432,15.2918,15.4957,537422.74120892,0
+HBAN.US,D,19990831,000000,15.7015,16.2394,15.4957,16.138,604100.52378544,0
+HBAN.US,D,19990901,000000,15.8279,16.138,15.6328,16.1245,582070.96215534,0
+HBAN.US,D,19990902,000000,15.8657,15.8965,15.3604,15.6328,486018.01498954,0
+HBAN.US,D,19990903,000000,15.6801,16.5031,15.6638,16.5031,540210.8608381,0
+HBAN.US,D,19990907,000000,16.4432,16.7069,15.7015,15.7015,227367.89449887,0
+HBAN.US,D,19990908,000000,15.8038,16.3389,15.1635,15.2571,728652.75391916,0
+HBAN.US,D,19990909,000000,15.3257,15.6328,15.3257,15.6328,561512.59175921,0
+HBAN.US,D,19990910,000000,15.8657,16.0308,15.3923,15.7449,512448.72646875,0
+HBAN.US,D,19990913,000000,15.6638,15.6638,15.3604,15.543,390839.91412404,0
+HBAN.US,D,19990914,000000,15.5362,15.5362,15.0601,15.1277,483078.7384848,0
+HBAN.US,D,19990915,000000,15.4349,15.4349,14.6505,14.6505,718226.03546927,0
+HBAN.US,D,19990916,000000,14.8891,14.8891,14.2825,14.6881,987596.90559242,0
+HBAN.US,D,19990917,000000,14.9238,14.9596,14.4544,14.9596,659472.60032752,0
+HBAN.US,D,19990920,000000,14.8891,14.9596,14.1474,14.6176,786522.02487105,0
+HBAN.US,D,19990921,000000,14.4815,14.5163,13.4654,13.672,1374613.3790218,0
+HBAN.US,D,19990922,000000,13.8412,13.9077,13.3997,13.7734,1079244.5616248,0
+HBAN.US,D,19990923,000000,13.7734,14.6505,13.7407,14.2825,830294.36419611,0
+HBAN.US,D,19990924,000000,14.3221,14.5163,13.9077,14.1135,535949.47933282,0
+HBAN.US,D,19990927,000000,14.2477,14.3859,13.8412,13.9077,536241.43987328,0
+HBAN.US,D,19990928,000000,13.9077,14.0797,13.6025,13.8556,735406.15322893,0
+HBAN.US,D,19990929,000000,13.9077,14.2188,13.8769,14.1975,1056774.988542,0
+HBAN.US,D,19990930,000000,14.2188,14.6505,14.1474,14.4207,605862.64023878,0
+HBAN.US,D,19991001,000000,14.3859,14.4544,13.9454,14.4362,1243603.8514031,0
+HBAN.US,D,19991004,000000,14.3859,15.1277,14.3859,15.0272,743197.97956731,0
+HBAN.US,D,19991005,000000,14.9916,15.0601,13.9077,14.5356,742902.91306366,0
+HBAN.US,D,19991006,000000,14.5356,14.7539,14.3221,14.6505,703247.01029472,0
+HBAN.US,D,19991007,000000,14.7182,14.7539,14.0797,14.352,666674.29365861,0
+HBAN.US,D,19991008,000000,14.3666,14.9916,14.352,14.9789,511862.73474573,0
+HBAN.US,D,19991011,000000,14.6505,14.8563,14.5839,14.6505,538156.7838443,0
+HBAN.US,D,19991012,000000,14.5839,14.6505,14.352,14.5839,483370.69902525,0
+HBAN.US,D,19991013,000000,14.5839,14.7182,14.3859,14.5163,827794.06382312,0
+HBAN.US,D,19991014,000000,14.5491,14.5839,14.0488,14.3859,353241.19431209,0
+HBAN.US,D,19991015,000000,14.1801,14.2825,13.6393,13.7049,865691.99142297,0
+HBAN.US,D,19991018,000000,13.672,14.0488,13.6025,13.9454,617029.61325045,0
+HBAN.US,D,19991019,000000,14.298,14.6505,14.1135,14.4544,657419.55865479,0
+HBAN.US,D,19991020,000000,14.5037,14.5491,14.3859,14.4544,407143.11494126,0
+HBAN.US,D,19991021,000000,14.352,14.5163,14.1801,14.5037,368074.23921642,0
+HBAN.US,D,19991022,000000,14.5839,14.9916,14.4815,14.5163,475881.18643798,0
+HBAN.US,D,19991025,000000,14.5037,15.1277,14.4544,15.0958,386142.6624502,0
+HBAN.US,D,19991026,000000,14.9916,15.0601,14.6505,14.7539,752300.52237453,0
+HBAN.US,D,19991027,000000,14.7539,15.4686,14.6881,15.232,640236.33493193,0
+HBAN.US,D,19991028,000000,15.7102,16.2858,15.6039,16.1815,905789.97628685,0
+HBAN.US,D,19991029,000000,16.2182,16.2858,15.8781,16.079,701923.86997311,0
+HBAN.US,D,19991101,000000,16.0154,16.2182,16.0154,16.079,326800.12962221,0
+HBAN.US,D,19991102,000000,16.1486,16.3186,15.9458,16.0471,376589.75497953,0
+HBAN.US,D,19991103,000000,16.2182,16.2858,15.8424,16.079,411985.31156426,0
+HBAN.US,D,19991104,000000,16.1486,16.5523,16.079,16.1486,666378.1918339,0
+HBAN.US,D,19991105,000000,16.4828,16.6866,16.3186,16.5523,1248598.2402226,0
+HBAN.US,D,19991108,000000,16.5031,16.5175,15.9458,15.9458,635684.02820727,0
+HBAN.US,D,19991109,000000,16.1486,16.1815,15.7748,15.9806,662413.94747439,0
+HBAN.US,D,19991110,000000,15.8106,16.1815,15.7381,15.8424,498202.70860852,0
+HBAN.US,D,19991111,000000,15.8106,16.0154,15.6039,15.8424,325475.95397954,0
+HBAN.US,D,19991112,000000,15.9245,16.1815,15.7748,16.1486,369389.09696951,0
+HBAN.US,D,19991115,000000,16.079,16.1187,15.8781,15.9091,320929.85918125,0
+HBAN.US,D,19991117,000000,15.9806,16.449,15.9806,16.0471,512448.72646875,0
+HBAN.US,D,19991118,000000,16.079,16.4152,16.0154,16.079,491005.15656169,0
+HBAN.US,D,19991119,000000,15.9458,16.079,15.8106,15.8424,384670.43589517,0
+HBAN.US,D,19991122,000000,15.7381,15.8106,15.4349,15.4686,320335.58488971,0
+HBAN.US,D,19991123,000000,15.5508,15.6039,15.1277,15.1277,290377.53454059,0
+HBAN.US,D,19991124,000000,15.1828,15.3663,14.9238,15.0272,381002.29336037,0
+HBAN.US,D,19991126,000000,15.0601,15.1635,14.8215,14.9238,103396.47948285,0
+HBAN.US,D,19991129,000000,14.7539,14.8563,14.5163,14.6505,351770.00307812,0
+HBAN.US,D,19991130,000000,14.6505,15.2639,14.6505,15.0272,826917.14688071,0
+HBAN.US,D,19991201,000000,14.7539,15.0272,14.6881,14.7539,693403.17760467,0
+HBAN.US,D,19991202,000000,14.8891,14.9916,14.5491,14.6176,584716.2074775,0
+HBAN.US,D,19991203,000000,14.7539,15.6377,14.7539,15.3663,775063.09131894,0
+HBAN.US,D,19991206,000000,15.401,15.401,14.352,14.5037,570321.10338384,0
+HBAN.US,D,19991207,000000,14.4815,14.6505,13.8412,13.8412,831028.40683151,0
+HBAN.US,D,19991208,000000,13.8769,13.9792,13.4345,13.6025,792107.58201902,0
+HBAN.US,D,19991209,000000,13.8769,13.8769,12.9593,13.0249,1244777.9054913,0
+HBAN.US,D,19991210,000000,13.2636,13.9792,13.2636,13.3997,1102161.393408,0
+HBAN.US,D,19991213,000000,13.2963,13.3997,13.0249,13.0578,583979.05887892,0
+HBAN.US,D,19991214,000000,13.166,13.166,12.7565,12.8966,427852.64221295,0
+HBAN.US,D,19991215,000000,12.9264,13.136,12.8608,12.9979,896243.28074257,0
+HBAN.US,D,19991216,000000,13.052,13.1003,12.4212,12.6927,559603.45971457,0
+HBAN.US,D,19991217,000000,12.7265,12.7931,12.316,12.5198,1432634.8421703,0
+HBAN.US,D,19991220,000000,12.5903,12.6202,11.7287,11.7287,1417065.6839884,0
+HBAN.US,D,19991221,000000,12.0011,12.7052,12.0011,12.5198,1716543.6906942,0
+HBAN.US,D,19991222,000000,12.7265,12.7565,12.3836,12.4541,689588.01947858,0
+HBAN.US,D,19991223,000000,12.7265,12.8608,12.316,12.484,607037.72964804,0
+HBAN.US,D,19991227,000000,12.2832,12.9264,12.2475,12.6202,834403.55350479,0
+HBAN.US,D,19991228,000000,12.6202,12.8278,12.4541,12.6569,770952.8666892,0
+HBAN.US,D,19991229,000000,12.7265,12.9979,12.6202,12.8966,535511.53852215,0
+HBAN.US,D,19991230,000000,12.9651,13.1003,12.7565,12.9264,506282.35420309,0
+HBAN.US,D,19991231,000000,12.9979,13.136,12.8966,13.0655,367342.26722316,0
+HBAN.US,D,20000103,000000,12.9651,13.136,11.7654,12.2832,1580979.7857086,0
+HBAN.US,D,20000104,000000,12.1807,12.316,11.7973,11.8996,1772945.9116964,0
+HBAN.US,D,20000105,000000,11.835,11.8996,11.5954,11.5954,1119197.6015395,0
+HBAN.US,D,20000106,000000,11.7654,12.1807,11.6621,12.0011,536687.66325247,0
+HBAN.US,D,20000107,000000,12.1132,12.1807,12.0011,12.1132,600283.29501722,0
+HBAN.US,D,20000110,000000,12.1807,12.1807,11.5607,11.5954,653015.30284247,0
+HBAN.US,D,20000111,000000,11.5954,11.6968,11.3211,11.6621,541242.04061928,0
+HBAN.US,D,20000112,000000,11.5259,11.9682,11.5259,11.6621,608065.80346602,0
+HBAN.US,D,20000113,000000,12.0456,12.1673,11.6292,11.7973,1394155.0641317,0
+HBAN.US,D,20000114,000000,11.8996,12.1132,11.7973,12.0011,1068523.8119924,0
+HBAN.US,D,20000118,000000,12.0011,12.0456,11.4611,11.5954,1191163.8041183,0
+HBAN.US,D,20000119,000000,11.5259,11.8678,11.5259,11.6292,1403256.5716179,0
+HBAN.US,D,20000120,000000,11.6621,11.6968,11.3906,11.4225,1183383.3663116,0
+HBAN.US,D,20000121,000000,11.4611,11.6292,11.1512,11.2217,1092616.7685059,0
+HBAN.US,D,20000124,000000,11.2217,11.4611,10.9521,11.0313,605862.64023878,0
+HBAN.US,D,20000125,000000,11.0159,11.3211,10.8788,11.2217,1172663.6520002,0
+HBAN.US,D,20000126,000000,11.2217,11.3559,11.2217,11.3559,1757816.7649673,0
+HBAN.US,D,20000127,000000,11.3906,11.6621,11.1173,11.2535,962631.17342077,0
+HBAN.US,D,20000128,000000,11.2535,11.4931,10.7435,10.7773,979373.35036975,0
+HBAN.US,D,20000131,000000,10.8788,12.0456,10.815,11.7973,1787776.8859586,0
+HBAN.US,D,20000201,000000,11.5954,11.6621,11.3211,11.6292,635381.71445617,0
+HBAN.US,D,20000202,000000,11.6621,11.835,11.3559,11.5607,1583472.8388341,0
+HBAN.US,D,20000203,000000,11.5607,12.0456,11.4225,12.0011,2172597.4434082,0
+HBAN.US,D,20000204,000000,11.9886,12.0456,11.3559,11.6292,1263133.1126602,0
+HBAN.US,D,20000207,000000,11.4611,11.4611,11.0854,11.4225,716016.66031567,0
+HBAN.US,D,20000208,000000,11.4225,11.5259,11.0854,11.185,767280.58287015,0
+HBAN.US,D,20000209,000000,11.3211,11.4931,11.2882,11.3559,1510328.440883,0
+HBAN.US,D,20000210,000000,11.4225,11.7654,11.3559,11.7287,2007947.2284105,0
+HBAN.US,D,20000211,000000,11.5954,11.7287,11.5607,11.6968,2937972.0001969,0
+HBAN.US,D,20000214,000000,11.6621,11.7654,11.4931,11.5549,1650158.9039792,0
+HBAN.US,D,20000215,000000,11.5954,12.0456,11.5259,11.7973,627894.27251101,0
+HBAN.US,D,20000216,000000,11.835,11.835,11.4611,11.7287,499377.79801778,0
+HBAN.US,D,20000217,000000,11.835,11.8996,11.5607,11.5607,1138001.1027299,0
+HBAN.US,D,20000218,000000,11.3559,11.549,11.2882,11.2882,2365888.7803596,0
+HBAN.US,D,20000222,000000,11.2217,11.7654,11.2217,11.4457,1056334.9770892,0
+HBAN.US,D,20000223,000000,11.4225,11.6292,11.2217,11.3906,1080127.6904936,0
+HBAN.US,D,20000224,000000,11.3906,11.5259,11.1512,11.4931,2539490.3812889,0
+HBAN.US,D,20000225,000000,11.4225,11.5954,11.2882,11.3559,3206310.6552178,0
+HBAN.US,D,20000228,000000,11.3906,11.8996,11.3211,11.6292,820452.6021482,0
+HBAN.US,D,20000229,000000,11.6292,11.6292,10.9521,11.4225,887279.47095813,0
+HBAN.US,D,20000301,000000,11.3906,11.4225,10.9135,11.0497,633917.77046965,0
+HBAN.US,D,20000302,000000,11.3211,11.3211,10.815,10.8788,670638.53801812,0
+HBAN.US,D,20000303,000000,10.9135,10.9792,10.5339,10.8247,675782.01307114,0
+HBAN.US,D,20000306,000000,10.815,10.845,10.4982,10.7088,695605.30551083,0
+HBAN.US,D,20000307,000000,10.6904,10.7773,9.95442,10.1254,751714.53065148,0
+HBAN.US,D,20000308,000000,10.193,10.193,9.71583,9.74867,834700.69065056,0
+HBAN.US,D,20000309,000000,9.88681,10.3282,9.71583,10.193,803708.3545571,0
+HBAN.US,D,20000310,000000,10.1562,10.2249,9.91962,10.1562,551666.68842703,0
+HBAN.US,D,20000313,000000,9.97469,10.193,9.71583,10.1562,688116.82824461,0
+HBAN.US,D,20000314,000000,10.221,10.2317,9.89164,9.99595,693844.22437854,0
+HBAN.US,D,20000315,000000,10.0994,10.9937,9.92447,10.8594,1477725.1452116,0
+HBAN.US,D,20000316,000000,10.9937,12.175,10.8594,11.9886,1699069.5417519,0
+HBAN.US,D,20000317,000000,12.032,12.2407,11.6205,11.8272,1393411.7036067,0
+HBAN.US,D,20000320,000000,11.8475,11.8601,11.0313,11.2391,701041.77642537,0
+HBAN.US,D,20000321,000000,11.1666,11.8601,11.1318,11.692,722045.33487963,0
+HBAN.US,D,20000322,000000,11.6205,11.7586,11.3433,11.6205,658004.51505674,0
+HBAN.US,D,20000323,000000,11.549,12.032,11.3433,11.9953,667994.32801703,0
+HBAN.US,D,20000324,000000,11.692,12.3102,11.6553,11.692,737909.55956513,0
+HBAN.US,D,20000327,000000,11.6707,11.8272,11.3433,11.409,1335843.7110848,0
+HBAN.US,D,20000328,000000,11.409,11.7586,11.2748,11.7229,597641.15565825,0
+HBAN.US,D,20000329,000000,12.1045,12.2407,11.8919,12.1045,1203512.0784656,0
+HBAN.US,D,20000330,000000,11.8272,11.8919,11.692,11.692,661825.88510924,0
+HBAN.US,D,20000331,000000,11.7586,12.5903,11.692,12.3778,906520.91295904,0
+HBAN.US,D,20000403,000000,12.4474,12.7931,12.3411,12.6569,777272.46647255,0
+HBAN.US,D,20000404,000000,12.712,12.9708,12.2407,12.5564,1197041.3218067,0
+HBAN.US,D,20000405,000000,12.175,12.7265,12.0697,12.2773,533310.44593706,0
+HBAN.US,D,20000406,000000,12.1383,12.5748,12.032,12.175,275395.40340284,0
+HBAN.US,D,20000407,000000,12.2058,12.2407,11.692,11.7229,300216.19062532,0
+HBAN.US,D,20000410,000000,11.7915,12.0697,11.4457,11.9296,578990.8819857,0
+HBAN.US,D,20000411,000000,11.8272,12.032,11.549,11.9634,337081.90312294,0
+HBAN.US,D,20000412,000000,12.032,12.7265,11.9634,12.6569,882290.25874386,0
+HBAN.US,D,20000413,000000,12.5903,12.6927,11.8919,11.8919,762585.40183844,0
+HBAN.US,D,20000414,000000,11.8919,12.175,10.8652,11.2748,1077042.4337187,0
+HBAN.US,D,20000417,000000,11.0981,11.4457,10.7562,10.8594,1608004.7714793,0
+HBAN.US,D,20000418,000000,10.8942,11.3781,10.8247,11.2391,1091147.647914,0
+HBAN.US,D,20000419,000000,11.0313,11.4785,10.2317,10.5108,1336573.612436,0
+HBAN.US,D,20000420,000000,10.5803,10.8507,10.5108,10.6131,1226415.4510749,0
+HBAN.US,D,20000424,000000,10.6131,11.0642,10.5493,10.6837,1327464.8577025,0
+HBAN.US,D,20000425,000000,11.1318,11.1318,10.7937,11.0313,735117.29865167,0
+HBAN.US,D,20000426,000000,10.9937,11.0642,10.6479,10.6837,740258.70306258,0
+HBAN.US,D,20000427,000000,10.5668,10.5803,10.0288,10.2674,1431020.7766293,0
+HBAN.US,D,20000428,000000,10.3418,10.5108,9.96016,10.0994,817657.23527155,0
+HBAN.US,D,20000501,000000,10.1997,10.4113,9.96016,10.0994,867009.95513926,0
+HBAN.US,D,20000502,000000,10.0626,10.1997,9.96016,10.0994,409342.13688423,0
+HBAN.US,D,20000503,000000,10.1475,10.1997,9.96016,9.99595,535949.47933282,0
+HBAN.US,D,20000504,000000,10.0288,10.0288,9.26573,9.51106,1572612.3208579,0
+HBAN.US,D,20000505,000000,9.54583,9.85297,9.40191,9.64822,444887.81502344,0
+HBAN.US,D,20000508,000000,9.54583,9.81532,9.26573,9.74867,1377847.7220303,0
+HBAN.US,D,20000509,000000,9.58061,9.68299,9.19714,9.33334,2729404.5009251,0
+HBAN.US,D,20000510,000000,9.44344,9.44344,9.1306,9.1306,1447762.9535783,0
+HBAN.US,D,20000511,000000,9.36714,9.44344,9.19714,9.26573,1457315.861049,0
+HBAN.US,D,20000512,000000,9.44344,9.64822,9.40191,9.54583,428587.72016939,0
+HBAN.US,D,20000515,000000,9.64822,9.74867,9.36714,9.61827,525959.66637254,0
+HBAN.US,D,20000516,000000,9.74867,9.81532,9.33334,9.54583,788728.29406148,0
+HBAN.US,D,20000517,000000,9.51106,9.51106,9.33334,9.44344,280826.69771206,0
+HBAN.US,D,20000518,000000,9.47629,9.96016,9.47629,9.92447,898442.30268554,0
+HBAN.US,D,20000519,000000,9.71583,9.85297,9.58061,9.58061,726891.67278687,0
+HBAN.US,D,20000522,000000,9.68299,9.96016,9.61151,9.92447,361311.52201707,0
+HBAN.US,D,20000523,000000,9.92447,10.444,9.81532,10.2317,811048.78091094,0
+HBAN.US,D,20000524,000000,10.4113,10.6479,10.3418,10.4113,735853.41192919,0
+HBAN.US,D,20000525,000000,10.5108,10.5803,10.0994,10.1997,512308.95812493,0
+HBAN.US,D,20000526,000000,10.2528,10.5108,10.0994,10.5108,290961.4556215,0
+HBAN.US,D,20000530,000000,10.4113,10.5493,10.2317,10.4788,439160.41888952,0
+HBAN.US,D,20000531,000000,10.5803,10.7562,10.3099,10.7165,602487.49356551,0
+HBAN.US,D,20000601,000000,10.6479,11.0642,10.5108,11.0313,751860.51092171,0
+HBAN.US,D,20000602,000000,11.0642,11.3781,11.0642,11.3106,799157.08315348,0
+HBAN.US,D,20000605,000000,11.2748,11.2748,10.7937,10.8247,440189.52802854,0
+HBAN.US,D,20000606,000000,10.8942,10.8942,10.3099,10.5108,480875.57525759,0
+HBAN.US,D,20000607,000000,10.5493,11.0313,10.444,10.8247,656834.60225282,0
+HBAN.US,D,20000608,000000,10.8594,10.9299,10.5108,10.5803,418745.95812148,0
+HBAN.US,D,20000609,000000,10.6837,10.7562,10.2317,10.4113,372037.44825486,0
+HBAN.US,D,20000612,000000,10.5108,10.6837,10.3775,10.5493,465450.32670382,0
+HBAN.US,D,20000613,000000,10.444,10.5493,10.2674,10.444,575756.53897732,0
+HBAN.US,D,20000614,000000,10.4837,10.6276,10.3418,10.3543,222957.42676016,0
+HBAN.US,D,20000615,000000,10.417,10.4509,9.71583,9.74867,703096.88874023,0
+HBAN.US,D,20000616,000000,9.68299,9.81532,9.18846,9.64822,1759579.9167417,0
+HBAN.US,D,20000619,000000,9.74867,9.74867,9.43669,9.50526,900646.50123383,0
+HBAN.US,D,20000620,000000,9.61151,9.61151,9.40191,9.43669,944264.57772015,0
+HBAN.US,D,20000621,000000,9.4589,9.46856,9.258,9.36714,1028282.9528214,0
+HBAN.US,D,20000622,000000,9.36714,9.36714,9.08848,9.18846,747748.21564984,0
+HBAN.US,D,20000623,000000,9.21261,9.36714,9.15735,9.33334,591320.52055384,0
+HBAN.US,D,20000626,000000,9.29566,9.43669,9.18846,9.36714,279503.55739044,0
+HBAN.US,D,20000627,000000,9.34687,9.5323,9.258,9.33334,446355.90029421,0
+HBAN.US,D,20000628,000000,9.50526,9.85875,9.36714,9.50526,585451.28543395,0
+HBAN.US,D,20000629,000000,9.68299,9.68299,8.87967,8.94553,925467.2884563,0
+HBAN.US,D,20000630,000000,9.12383,9.36714,8.66687,8.84344,1551896.5816597,0
+HBAN.US,D,20000703,000000,8.91173,9.46856,8.84344,9.46856,944264.57772015,0
+HBAN.US,D,20000705,000000,9.47629,9.68299,9.40191,9.68299,1499608.7265716,0
+HBAN.US,D,20000706,000000,9.66077,9.92447,9.36714,9.85875,750241.26877539,0
+HBAN.US,D,20000707,000000,9.92447,10.0626,9.74867,9.96016,515392.14425776,0
+HBAN.US,D,20000710,000000,9.89164,10.0288,9.81532,9.92447,354999.16948118,0
+HBAN.US,D,20000711,000000,9.81532,10.0626,9.74867,10.0626,357056.35243817,0
+HBAN.US,D,20000712,000000,10.1475,10.3012,9.91962,10.1099,571495.15747203,0
+HBAN.US,D,20000713,000000,10.1099,10.2249,9.76509,9.76509,468390.63852962,0
+HBAN.US,D,20000714,000000,9.99595,10.1099,9.84623,10.1099,645529.93153945,0
+HBAN.US,D,20000717,000000,10.0684,10.1099,9.84623,9.84623,463832.11987857,0
+HBAN.US,D,20000718,000000,9.95442,10.1176,9.68878,10.1041,792836.44804907,0
+HBAN.US,D,20000719,000000,10.0684,10.417,10.0356,10.1882,800919.19960684,0
+HBAN.US,D,20000720,000000,10.3012,10.4595,10.2674,10.3418,584127.10979127,0
+HBAN.US,D,20000721,000000,10.2249,10.6904,10.1475,10.2249,698985.62878943,0
+HBAN.US,D,20000724,000000,10.2818,10.4982,10.1882,10.3418,529931.15797951,0
+HBAN.US,D,20000725,000000,10.417,10.6064,10.2249,10.3012,325186.06408123,0
+HBAN.US,D,20000726,000000,10.3418,10.3832,9.80466,9.84623,883316.26191969,0
+HBAN.US,D,20000727,000000,9.91962,10.2249,9.88006,9.99595,427852.64221295,0
+HBAN.US,D,20000728,000000,9.91962,9.99595,9.76509,9.76509,421388.09748044,0
+HBAN.US,D,20000731,000000,9.84623,9.95442,9.5323,9.64822,593820.82092684,0
+HBAN.US,D,20000801,000000,9.68878,10.0684,9.68878,9.88006,619666.57600409,0
+HBAN.US,D,20000802,000000,9.89737,10.0356,9.84623,9.95442,513920.95302379,0
+HBAN.US,D,20000803,000000,9.84623,10.417,9.80466,10.2674,634651.81310504,0
+HBAN.US,D,20000804,000000,10.3832,10.8083,10.3012,10.5339,1099661.0930349,0
+HBAN.US,D,20000807,000000,10.5736,10.7629,10.4595,10.7223,492770.37897824,0
+HBAN.US,D,20000808,000000,10.6064,10.6904,10.417,10.5339,467800.50552234,0
+HBAN.US,D,20000809,000000,10.5339,10.6064,10.3418,10.5339,362198.79217013,0
+HBAN.US,D,20000810,000000,10.4982,10.7629,10.4982,10.5339,657860.60542865,0
+HBAN.US,D,20000811,000000,10.5339,10.8373,10.4982,10.6479,891246.82128084,0
+HBAN.US,D,20000814,000000,10.5928,10.7629,10.5736,10.7629,466188.51062348,0
+HBAN.US,D,20000815,000000,10.6479,10.7629,10.4664,10.6064,564151.62515498,0
+HBAN.US,D,20000816,000000,10.6276,10.7629,10.3832,10.417,398177.23451469,0
+HBAN.US,D,20000817,000000,10.4595,10.5736,10.3012,10.4982,542853.00019707,0
+HBAN.US,D,20000818,000000,10.417,10.4595,10.1099,10.2249,445913.81819927,0
+HBAN.US,D,20000821,000000,10.3012,10.3832,9.99595,10.2674,269669.04258997,0
+HBAN.US,D,20000822,000000,10.0684,10.6064,10.0684,10.4595,559306.32256879,0
+HBAN.US,D,20000823,000000,10.417,10.6064,10.417,10.5339,670201.6325285,0
+HBAN.US,D,20000824,000000,10.4982,10.6064,10.2674,10.3418,524202.72652452,0
+HBAN.US,D,20000825,000000,10.3418,10.417,10.2674,10.3012,418445.7150125,0
+HBAN.US,D,20000828,000000,10.2818,10.3418,10.1475,10.1475,470443.68020236,0
+HBAN.US,D,20000829,000000,10.1475,10.3012,9.95442,10.1099,572231.27074955,0
+HBAN.US,D,20000830,000000,10.0684,10.417,9.99595,10.1475,562392.61466483,0
+HBAN.US,D,20000831,000000,10.1882,10.5339,10.1882,10.3832,827354.05237031,0
+HBAN.US,D,20000901,000000,10.4595,10.4982,10.3418,10.3418,490718.37262658,0
+HBAN.US,D,20000905,000000,10.3832,10.4982,10.3012,10.417,598524.28452707,0
+HBAN.US,D,20000906,000000,10.3977,10.6904,10.3832,10.4595,597931.04555657,0
+HBAN.US,D,20000907,000000,10.5339,10.8247,10.417,10.7629,816049.38165695,0
+HBAN.US,D,20000908,000000,10.6064,11.2284,10.5736,11.185,1355522.0585754,0
+HBAN.US,D,20000911,000000,11.1512,11.3433,11.1095,11.3433,921504.07941786,0
+HBAN.US,D,20000912,000000,11.1512,11.5733,11.1095,11.4931,1188375.6844891,0
+HBAN.US,D,20000913,000000,11.6071,11.6968,11.5413,11.6553,1231115.8087119,0
+HBAN.US,D,20000914,000000,11.6205,11.6968,11.1512,11.1927,1454665.4391215,0
+HBAN.US,D,20000915,000000,10.9937,11.3482,10.9608,11.0372,2092988.5007246,0
+HBAN.US,D,20000918,000000,11.1095,11.1095,10.417,10.417,875532.71814983,0
+HBAN.US,D,20000919,000000,10.4905,10.7629,10.4905,10.7629,588383.31469123,0
+HBAN.US,D,20000920,000000,10.8373,10.8373,10.417,10.6479,633623.73928708,0
+HBAN.US,D,20000921,000000,10.6479,10.6479,10.3775,10.417,520970.45415826,0
+HBAN.US,D,20000922,000000,10.3775,10.417,10.0626,10.3775,612328.22029236,0
+HBAN.US,D,20000925,000000,10.3775,10.6064,10.221,10.6064,446797.98238914,0
+HBAN.US,D,20000926,000000,10.4509,10.7629,10.3349,10.4509,956164.55804613,0
+HBAN.US,D,20000927,000000,10.6064,10.6904,10.4509,10.6479,919885.8725926,0
+HBAN.US,D,20000928,000000,10.5668,10.9937,10.4905,10.9608,2068608.7602759,0
+HBAN.US,D,20000929,000000,9.56128,9.60185,9.09515,9.1306,3352014.4947181,0
+HBAN.US,D,20001002,000000,9.46276,9.51783,9.24544,9.48305,1948761.0290634,0
+HBAN.US,D,20001003,000000,9.48305,9.51783,9.21261,9.40191,1815395.1106998,0
+HBAN.US,D,20001004,000000,9.40191,9.44344,9.24544,9.28891,1169285.3993637,0
+HBAN.US,D,20001005,000000,9.32658,9.36714,9.09515,9.21261,983928.76305761,0
+HBAN.US,D,20001006,000000,9.21261,9.28891,8.85919,8.89627,1058836.3127831,0
+HBAN.US,D,20001009,000000,8.97547,9.01584,8.7088,8.7426,644348.6302038,0
+HBAN.US,D,20001010,000000,8.7426,8.78114,8.55049,8.58526,874649.58928102,0
+HBAN.US,D,20001011,000000,8.62786,8.65335,8.08329,8.47129,938244.18572471,0
+HBAN.US,D,20001012,000000,8.47129,8.58526,8.00573,8.35576,599987.19319251,0
+HBAN.US,D,20001013,000000,8.21842,8.47129,8.1621,8.24005,727335.82552394,0
+HBAN.US,D,20001016,000000,8.39179,8.51012,8.31346,8.43603,1438803.2850782,0
+HBAN.US,D,20001017,000000,8.43603,8.62786,8.27714,8.27714,677832.98410175,0
+HBAN.US,D,20001018,000000,8.35576,8.39179,7.783,8.12145,804148.3660099,0
+HBAN.US,D,20001019,000000,8.19968,8.51012,8.12145,8.39179,728213.77778743,0
+HBAN.US,D,20001020,000000,8.31346,8.35576,8.1621,8.19968,864070.67863453,0
+HBAN.US,D,20001023,000000,8.24005,8.27714,7.92662,7.9669,810612.91074241,0
+HBAN.US,D,20001024,000000,8.00573,8.35576,7.9669,8.24005,1277383.2718047,0
+HBAN.US,D,20001025,000000,8.1621,8.57725,8.12145,8.51012,707799.31701939,0
+HBAN.US,D,20001026,000000,8.35576,8.55049,8.1621,8.43603,758912.08269832,0
+HBAN.US,D,20001027,000000,8.43603,8.78114,8.24005,8.62786,518913.27120126,0
+HBAN.US,D,20001030,000000,8.53166,9.1306,8.51012,9.1306,645529.93153945,0
+HBAN.US,D,20001031,000000,9.0736,9.21261,8.7426,8.93984,918125.82678139,0
+HBAN.US,D,20001101,000000,8.87967,9.01584,8.7088,8.78114,991862.42838196,0
+HBAN.US,D,20001102,000000,8.7426,9.09515,8.7088,8.85919,747748.21564984,0
+HBAN.US,D,20001103,000000,8.82393,8.93984,8.78114,8.89627,296249.87562368,0
+HBAN.US,D,20001106,000000,8.87967,9.09515,8.78114,9.09515,425648.44366465,0
+HBAN.US,D,20001107,000000,8.89627,9.01584,8.85919,8.97547,1061771.4480036,0
+HBAN.US,D,20001108,000000,8.93984,9.05661,8.7426,8.75555,587506.39774882,0
+HBAN.US,D,20001109,000000,8.82393,8.89627,8.7088,8.89627,676948.81991188,0
+HBAN.US,D,20001110,000000,8.89627,9.05661,8.82393,8.89627,386282.43079403,0
+HBAN.US,D,20001113,000000,8.89627,9.01584,8.66687,8.78945,1191315.9963148,0
+HBAN.US,D,20001114,000000,9.30822,9.32658,8.66687,8.66687,1051637.7254153,0
+HBAN.US,D,20001115,000000,8.85919,8.85919,8.47129,8.47129,545939.2922931,0
+HBAN.US,D,20001116,000000,8.53166,8.66687,8.43603,8.58526,1007278.3590461,0
+HBAN.US,D,20001117,000000,8.66687,8.7088,8.43603,8.7088,1120224.6400365,0
+HBAN.US,D,20001120,000000,8.7088,8.7426,8.39179,8.47129,644935.6572479,0
+HBAN.US,D,20001121,000000,8.41401,8.58526,8.31346,8.58526,502170.05893123,0
+HBAN.US,D,20001122,000000,8.51012,8.7088,8.39179,8.66687,1031516.2605088,0
+HBAN.US,D,20001124,000000,8.66687,8.89627,8.66687,8.89627,734383.25601629,0
+HBAN.US,D,20001127,000000,8.78114,8.85919,8.7088,8.7426,956461.69519191,0
+HBAN.US,D,20001128,000000,8.78114,8.93984,8.7088,8.85919,838517.91941878,0
+HBAN.US,D,20001129,000000,8.85919,9.28891,8.82393,9.21261,1161495.6436675,0
+HBAN.US,D,20001130,000000,9.24544,9.60185,9.21261,9.48305,2306401.3025825,0
+HBAN.US,D,20001201,000000,9.36714,9.71583,9.24544,9.48305,1220547.251276,0
+HBAN.US,D,20001204,000000,9.32658,9.48305,9.16981,9.16981,755826.82592335,0
+HBAN.US,D,20001205,000000,9.64049,9.6743,9.40191,9.6743,1611527.969065,0
+HBAN.US,D,20001206,000000,9.60185,9.90706,9.21261,9.44344,1894559.9006465,0
+HBAN.US,D,20001207,000000,9.51783,9.6743,9.48305,9.64049,666086.23129345,0
+HBAN.US,D,20001208,000000,9.60185,9.90706,9.56128,9.79117,1453634.2593404,0
+HBAN.US,D,20001211,000000,9.71583,9.79117,9.48305,9.75639,1091289.4869,0
+HBAN.US,D,20001212,000000,9.71583,9.79117,9.44344,9.71583,807824.79111321,0
+HBAN.US,D,20001213,000000,9.76509,9.96016,9.48305,9.52555,980694.42004922,0
+HBAN.US,D,20001214,000000,9.15165,9.36714,9.05661,9.32658,833086.62510956,0
+HBAN.US,D,20001215,000000,9.32658,9.39515,9.1306,9.25124,2269387.5391725,0
+HBAN.US,D,20001218,000000,9.36714,9.52555,9.28891,9.48305,1464361.2208992,0
+HBAN.US,D,20001219,000000,9.48305,9.64822,9.32658,9.36714,1862541.5613771,0
+HBAN.US,D,20001220,000000,9.36714,9.60572,9.28891,9.48305,914744.4681817,0
+HBAN.US,D,20001221,000000,9.40964,9.76509,9.36714,9.76509,1177950.0013602,0
+HBAN.US,D,20001222,000000,9.76509,9.91962,9.59509,9.91962,1645457.5110211,0
+HBAN.US,D,20001226,000000,9.96016,10.0027,9.72162,9.88006,672251.56823805,0
+HBAN.US,D,20001227,000000,9.96016,10.0356,9.83752,10.0356,1163701.9128578,0
+HBAN.US,D,20001228,000000,10.0027,10.0761,9.83752,10.0356,682825.30227922,0
+HBAN.US,D,20001229,000000,10.0356,10.3156,9.83752,10.193,1110825.9954045,0
+HBAN.US,D,20010102,000000,10.193,10.2317,9.91962,10.0761,1541619.9847644,0
+HBAN.US,D,20010103,000000,10.3543,11.3347,10.1562,11.0854,2738361.063462,0
+HBAN.US,D,20010104,000000,10.9068,11.0642,10.7435,10.9792,1513415.7683001,0
+HBAN.US,D,20010105,000000,10.9792,10.9792,10.4721,10.5108,497468.66597313,0
+HBAN.US,D,20010108,000000,10.4721,10.586,10.3891,10.4296,664171.92264348,0
+HBAN.US,D,20010109,000000,10.4721,10.5493,10.2741,10.4296,1161789.6748501,0
+HBAN.US,D,20010110,000000,10.362,10.7088,10.3156,10.586,728652.75391916,0
+HBAN.US,D,20010111,000000,10.6904,10.8652,10.5493,10.7435,798569.02078832,0
+HBAN.US,D,20010112,000000,10.7435,10.7435,10.2317,10.3156,511716.75447551,0
+HBAN.US,D,20010116,000000,10.2317,10.7088,10.1562,10.5493,488213.93096931,0
+HBAN.US,D,20010117,000000,10.586,10.9444,10.5108,10.7435,863044.67545868,0
+HBAN.US,D,20010118,000000,10.6702,10.7088,9.56611,9.68299,2322411.5075383,0
+HBAN.US,D,20010119,000000,9.72162,10.0761,9.32658,9.80466,1905571.5754982,0
+HBAN.US,D,20010122,000000,9.80466,9.88006,9.68299,9.76509,1006105.340279,0
+HBAN.US,D,20010123,000000,9.76509,10.0761,9.68299,10.0027,1377995.7729426,0
+HBAN.US,D,20010124,000000,9.96016,10.193,9.83752,10.0027,848358.64614564,0
+HBAN.US,D,20010125,000000,10.0356,10.0761,9.72162,9.83752,884781.24122726,0
+HBAN.US,D,20010126,000000,9.83752,9.91962,9.68299,9.83752,713529.81911652,0
+HBAN.US,D,20010129,000000,9.83752,10.0761,9.72162,9.83077,784174.95201573,0
+HBAN.US,D,20010130,000000,9.80466,9.96016,9.64822,9.83752,863928.83964856,0
+HBAN.US,D,20010131,000000,9.83752,9.87331,9.60572,9.72162,890070.69655052,0
+HBAN.US,D,20010201,000000,9.70134,9.72162,9.25124,9.28891,1273562.9370733,0
+HBAN.US,D,20010202,000000,9.32658,9.48305,9.32658,9.45118,1157238.4034465,0
+HBAN.US,D,20010205,000000,9.43186,9.52555,9.36714,9.52555,371010.40975796,0
+HBAN.US,D,20010206,000000,9.48305,9.52555,9.21261,9.25124,716168.85251228,0
+HBAN.US,D,20010207,000000,9.32658,9.45118,8.89627,9.32658,719258.25057151,0
+HBAN.US,D,20010208,000000,9.36714,9.48305,9.28891,9.45118,837343.8653306,0
+HBAN.US,D,20010209,000000,9.36714,9.48305,9.32658,9.32658,896830.30778667,0
+HBAN.US,D,20010212,000000,9.40964,9.48305,9.32658,9.48305,724543.56461049,0
+HBAN.US,D,20010213,000000,9.40964,9.48305,9.28891,9.36714,641558.43993249,0
+HBAN.US,D,20010214,000000,9.40964,9.56611,9.36714,9.56611,2006036.0257238,0
+HBAN.US,D,20010215,000000,9.48305,9.64822,9.40964,9.64822,1020495.2677673,0
+HBAN.US,D,20010216,000000,9.56611,9.91962,9.56611,9.76509,1427640.4533506,0
+HBAN.US,D,20010220,000000,9.68299,9.80466,9.45118,9.48305,1504602.0800701,0
+HBAN.US,D,20010221,000000,9.56611,9.60572,9.36714,9.36714,1126249.1733162,0
+HBAN.US,D,20010222,000000,9.45118,9.48305,9.25124,9.45118,985394.77768626,0
+HBAN.US,D,20010223,000000,9.36714,9.48305,9.21261,9.45118,496590.71370966,0
+HBAN.US,D,20010226,000000,9.36714,9.76509,9.36714,9.76509,621579.84933299,0
+HBAN.US,D,20010227,000000,9.72162,9.88006,9.48305,9.64822,717781.8827322,0
+HBAN.US,D,20010228,000000,9.64822,9.76509,9.32658,9.40964,953963.46546104,0
+HBAN.US,D,20010301,000000,9.40964,9.60572,9.16981,9.60572,957041.47498855,0
+HBAN.US,D,20010302,000000,9.60572,10.0356,9.48305,9.64822,614093.44270891,0
+HBAN.US,D,20010305,000000,9.56611,9.72162,9.45118,9.56611,453555.52298316,0
+HBAN.US,D,20010306,000000,9.56611,9.68299,9.48305,9.56611,303741.45885309,0
+HBAN.US,D,20010307,000000,9.56611,9.80466,9.52555,9.76509,849974.78232877,0
+HBAN.US,D,20010308,000000,9.83752,9.88006,9.56611,9.68299,480580.50875393,0
+HBAN.US,D,20010309,000000,9.60572,9.64822,9.36714,9.45118,479845.43079749,0
+HBAN.US,D,20010312,000000,9.45118,9.45118,9.1306,9.1306,450907.17169781,0
+HBAN.US,D,20010313,000000,9.16981,9.45118,8.97547,9.43669,752448.57328688,0
+HBAN.US,D,20010314,000000,9.258,9.33334,8.85919,9.13726,772572.10883552,0
+HBAN.US,D,20010315,000000,9.05661,9.4164,9.01584,9.29566,439160.41888952,0
+HBAN.US,D,20010316,000000,9.258,9.4164,8.97547,9.21839,1527955.8173428,0
+HBAN.US,D,20010319,000000,9.09515,9.29566,9.09515,9.258,453988.28718852,0
+HBAN.US,D,20010320,000000,9.21839,9.21839,8.89627,8.89627,450472.33685033,0
+HBAN.US,D,20010321,000000,8.89627,8.97547,8.45708,8.621,745691.03269284,0
+HBAN.US,D,20010322,000000,8.53784,8.57725,8.06108,8.25647,1147986.7744058,0
+HBAN.US,D,20010323,000000,8.45708,8.93984,8.29877,8.76926,1228473.6693529,0
+HBAN.US,D,20010326,000000,9.09515,9.17782,8.89627,9.13726,911809.33296123,0
+HBAN.US,D,20010327,000000,9.05661,9.258,8.85919,9.13726,778151.4540571,0
+HBAN.US,D,20010328,000000,9.13726,9.13726,8.97547,9.05661,480875.57525759,0
+HBAN.US,D,20010329,000000,9.03381,9.05661,8.85919,8.86749,490419.16483867,0
+HBAN.US,D,20010330,000000,8.89627,9.13726,8.89627,9.09515,914594.34662722,0
+HBAN.US,D,20010402,000000,9.09515,9.33334,9.05661,9.29566,1045026.1650915,0
+HBAN.US,D,20010403,000000,9.258,9.33334,9.0736,9.13726,792107.58201902,0
+HBAN.US,D,20010404,000000,9.09515,9.17782,8.85919,8.93984,1274443.9952999,0
+HBAN.US,D,20010405,000000,9.01584,9.29566,8.89627,9.258,980107.39300513,0
+HBAN.US,D,20010406,000000,9.13726,9.37487,8.93984,8.97547,913424.4338233,0
+HBAN.US,D,20010409,000000,9.05661,9.31886,9.04232,9.30146,522146.57888859,0
+HBAN.US,D,20010410,000000,9.20583,9.39515,9.19714,9.258,520824.47388804,0
+HBAN.US,D,20010411,000000,9.258,9.35556,9.1191,9.25124,508631.49770054,0
+HBAN.US,D,20010412,000000,9.1191,9.258,9.00735,9.08848,632158.7599795,0
+HBAN.US,D,20010416,000000,9.06792,9.16402,8.84344,9.02145,605577.9269458,0
+HBAN.US,D,20010417,000000,8.87493,9.03381,8.86749,8.97924,738494.51596709,0
+HBAN.US,D,20010418,000000,8.96147,9.24544,8.91173,9.19714,1432195.8660387,0
+HBAN.US,D,20010419,000000,9.1306,9.14392,9.00069,9.04985,1075575.3837689,0
+HBAN.US,D,20010420,000000,8.89627,9.00069,8.89251,8.96147,2170543.3664144,0
+HBAN.US,D,20010423,000000,8.98582,9.00069,8.90332,8.93143,2316535.0251709,0
+HBAN.US,D,20010424,000000,8.93984,9.17782,8.9239,9.15165,1583472.8388341,0
+HBAN.US,D,20010425,000000,8.97547,9.24062,8.97547,9.14392,530374.27539551,0
+HBAN.US,D,20010426,000000,9.18846,9.25124,9.1306,9.19714,856878.30319302,0
+HBAN.US,D,20010427,000000,9.17782,9.61151,9.17782,9.56611,1703915.8796593,0
+HBAN.US,D,20010430,000000,9.56611,9.74867,9.38163,9.61827,1796890.8172975,0
+HBAN.US,D,20010501,000000,9.56128,9.64049,9.49078,9.58639,1541029.8517571,0
+HBAN.US,D,20010502,000000,9.53907,9.6685,9.49754,9.51783,525228.72970035,0
+HBAN.US,D,20010503,000000,9.53907,9.54583,9.36038,9.5323,585894.40284995,0
+HBAN.US,D,20010504,000000,9.51106,9.65594,9.33334,9.65594,578693.74483992,0
+HBAN.US,D,20010507,000000,9.64822,9.64822,9.48305,9.53907,541532.96583866,0
+HBAN.US,D,20010508,000000,9.57191,9.64049,9.40191,9.51106,1256818.6894821,0
+HBAN.US,D,20010509,000000,9.40964,9.46856,9.30822,9.36038,477646.40885451,0
+HBAN.US,D,20010510,000000,9.53907,9.54583,9.28891,9.36038,965124.22654631,0
+HBAN.US,D,20010511,000000,9.40964,9.45118,9.23289,9.26573,649193.93278999,0
+HBAN.US,D,20010514,000000,9.258,9.39515,9.18846,9.38163,960572.95514272,0
+HBAN.US,D,20010515,000000,9.4164,9.53907,9.36038,9.40964,785349.00610392,0
+HBAN.US,D,20010516,000000,9.39515,9.57191,9.38163,9.51106,1089235.4099061,0
+HBAN.US,D,20010517,000000,9.47629,9.56128,9.40964,9.46276,1272534.8632554,0
+HBAN.US,D,20010518,000000,9.47629,9.53907,9.40191,9.51106,1322765.5353865,0
+HBAN.US,D,20010521,000000,9.51106,9.57191,9.40191,9.54583,431815.85125139,0
+HBAN.US,D,20010522,000000,9.53907,9.70134,9.4589,9.70134,707503.21519468,0
+HBAN.US,D,20010523,000000,9.68299,9.77088,9.64822,9.69555,1386368.4143986,0
+HBAN.US,D,20010524,000000,9.68878,9.80466,9.6685,9.72162,748773.18350461,0
+HBAN.US,D,20010525,000000,9.70906,9.72838,9.26573,9.5323,809728.74655254,0
+HBAN.US,D,20010529,000000,9.56611,9.57191,9.45118,9.47629,853642.92486357,0
+HBAN.US,D,20010530,000000,9.46856,9.61827,9.28891,9.45118,1075874.5915569,0
+HBAN.US,D,20010531,000000,9.4589,9.57191,9.43669,9.56611,605577.9269458,0
+HBAN.US,D,20010601,000000,9.56611,9.91962,9.54583,9.88006,1192192.9132573,0
+HBAN.US,D,20010604,000000,9.87331,9.87331,9.6743,9.82206,575465.61375794,0
+HBAN.US,D,20010605,000000,9.80466,9.97469,9.80466,9.94661,671516.49028161,0
+HBAN.US,D,20010606,000000,9.95442,9.96787,9.258,9.86559,776091.1651369,0
+HBAN.US,D,20010607,000000,9.88681,10.0924,9.81532,10.0558,790632.24950078,0
+HBAN.US,D,20010608,000000,9.90706,10.022,9.75639,9.77765,545500.31616136,0
+HBAN.US,D,20010611,000000,9.89737,9.89737,9.73418,9.7419,645815.6801535,0
+HBAN.US,D,20010612,000000,9.72162,9.83077,9.60572,9.79889,945738.87491732,0
+HBAN.US,D,20010613,000000,9.94661,9.94661,9.7419,9.83077,519501.33356643,0
+HBAN.US,D,20010614,000000,9.76509,9.83077,9.60185,9.64822,570909.165749,0
+HBAN.US,D,20010615,000000,9.66077,9.79889,9.60572,9.65594,1961239.7538651,0
+HBAN.US,D,20010618,000000,9.68878,9.74867,9.49078,9.7419,745544.01710155,0
+HBAN.US,D,20010619,000000,9.73418,9.88006,9.65594,9.85875,817513.32564345,0
+HBAN.US,D,20010620,000000,9.85297,10.0027,9.70134,9.96016,648455.74887034,0
+HBAN.US,D,20010621,000000,9.91191,10.2818,9.86559,10.2818,1143284.3461266,0
+HBAN.US,D,20010622,000000,10.2374,10.3475,10.0626,10.2317,1412950.2827534,0
+HBAN.US,D,20010625,000000,10.2152,10.3475,10.1418,10.221,992441.17285753,0
+HBAN.US,D,20010626,000000,10.1736,10.3156,10.0994,10.2606,995089.52414289,0
+HBAN.US,D,20010627,000000,10.2528,10.5406,10.2152,10.2818,1589060.4666242,0
+HBAN.US,D,20010628,000000,10.3282,10.4229,10.2606,10.3012,777859.49351664,0
+HBAN.US,D,20010629,000000,10.3012,10.9937,10.1475,10.5736,1000078.7363572,0
+HBAN.US,D,20010702,000000,10.4595,10.4982,10.193,10.4721,1615203.3588472,0
+HBAN.US,D,20010703,000000,10.4595,10.5108,10.4036,10.4595,426231.32942449,0
+HBAN.US,D,20010705,000000,10.4595,10.5997,10.4036,10.5928,1156652.4117233,0
+HBAN.US,D,20010706,000000,10.4982,10.5928,10.3475,10.4363,997586.71855269,0
+HBAN.US,D,20010709,000000,10.4296,10.5108,10.2818,10.3349,631574.83889859,0
+HBAN.US,D,20010710,000000,10.3418,10.3418,9.92447,9.94661,1060300.2567697,0
+HBAN.US,D,20010711,000000,9.95442,10.1418,9.79889,9.9825,925762.35495995,0
+HBAN.US,D,20010712,000000,10.0994,10.8652,10.022,10.7358,4262353.6717665,0
+HBAN.US,D,20010713,000000,10.6971,10.8247,10.3832,10.5928,2708696.0089744,0
+HBAN.US,D,20010716,000000,10.5997,10.6354,10.2876,10.4363,1357729.363087,0
+HBAN.US,D,20010717,000000,10.3977,10.586,10.2876,10.56,1394298.9737598,0
+HBAN.US,D,20010718,000000,10.5339,11.1783,10.5262,11.1512,3124651.7768246,0
+HBAN.US,D,20010719,000000,11.1386,11.3781,11.071,11.2969,2584439.8806654,0
+HBAN.US,D,20010720,000000,11.2284,11.4611,11.2217,11.267,1202329.7418088,0
+HBAN.US,D,20010723,000000,11.2602,11.3646,11.1318,11.2341,1772797.8607841,0
+HBAN.US,D,20010724,000000,11.2217,11.3106,11.0313,11.1743,1492705.2057074,0
+HBAN.US,D,20010725,000000,11.1783,11.2882,11.0642,11.2217,913716.39436374,0
+HBAN.US,D,20010726,000000,11.1783,11.7055,11.1386,11.6621,1983125.405867,0
+HBAN.US,D,20010727,000000,11.6553,11.8804,11.5733,11.8475,2225619.3411318,0
+HBAN.US,D,20010730,000000,11.8418,11.9557,11.6138,11.9432,2131767.4865511,0
+HBAN.US,D,20010731,000000,11.8678,12.0774,11.7365,11.8418,1543381.0658967,0
+HBAN.US,D,20010801,000000,11.8272,12.0909,11.805,12.0909,1025637.7074993,0
+HBAN.US,D,20010802,000000,12.1527,12.1605,11.9074,12.0379,562094.44219798,0
+HBAN.US,D,20010803,000000,11.9682,12.147,11.805,12.1334,763753.24400024,0
+HBAN.US,D,20010806,000000,12.0697,12.1199,12.0011,12.032,626723.32438602,0
+HBAN.US,D,20010807,000000,11.9296,12.1605,11.8996,12.1199,1816566.0588248,0
+HBAN.US,D,20010808,000000,12.0697,12.3836,12.0456,12.1605,2056123.823548,0
+HBAN.US,D,20010809,000000,12.1527,12.2629,12.0243,12.175,1028719.8583111,0
+HBAN.US,D,20010810,000000,12.1673,12.2832,11.9953,12.2214,899029.32972963,0
+HBAN.US,D,20010813,000000,12.1276,12.3353,12.0968,12.3025,677683.89786834,0
+HBAN.US,D,20010814,000000,12.2899,12.373,12.2001,12.2706,644201.61461251,0
+HBAN.US,D,20010815,000000,12.175,12.3836,12.1673,12.2629,1081451.8661364,0
+HBAN.US,D,20010816,000000,12.2329,12.2407,11.9751,12.0842,2152177.8060348,0
+HBAN.US,D,20010817,000000,12.032,12.1383,11.9296,11.9751,1481841.5817678,0
+HBAN.US,D,20010820,000000,11.8919,12.4212,11.8272,12.3411,1434388.6760552,0
+HBAN.US,D,20010821,000000,12.3778,12.4715,12.2706,12.316,1752528.3449651,0
+HBAN.US,D,20010822,000000,12.3025,12.3836,12.1605,12.3778,848944.63786867,0
+HBAN.US,D,20010823,000000,12.2899,12.4212,12.2407,12.3227,484689.6980626,0
+HBAN.US,D,20010824,000000,12.3025,12.3411,12.1132,12.2329,1052221.6464961,0
+HBAN.US,D,20010827,000000,12.1807,12.2214,11.8678,11.9363,851888.05565767,0
+HBAN.US,D,20010828,000000,11.9886,12.1527,11.5897,11.8272,1273419.0274451,0
+HBAN.US,D,20010829,000000,11.7809,11.805,11.6485,11.7113,1334079.5239894,0
+HBAN.US,D,20010830,000000,11.6553,11.9634,11.5954,11.8108,1399434.1662444,0
+HBAN.US,D,20010831,000000,11.7741,11.9557,11.6621,11.7586,1900581.3279628,0
+HBAN.US,D,20010904,000000,11.7152,11.8475,11.5115,11.635,1334815.6372669,0
+HBAN.US,D,20010905,000000,11.582,11.7055,11.2748,11.4998,1792477.2435955,0
+HBAN.US,D,20010906,000000,11.4931,11.5056,11.2004,11.3153,1414420.4386663,0
+HBAN.US,D,20010907,000000,11.2535,11.438,11.1589,11.267,1291927.4621318,0
+HBAN.US,D,20010910,000000,11.1927,11.3781,11.0246,11.2458,1454665.4391215,0
+HBAN.US,D,20010917,000000,10.9444,11.1095,10.4905,10.899,1318507.2598444,0
+HBAN.US,D,20010918,000000,10.7562,11.2748,10.6702,11.2748,1876489.4067705,0
+HBAN.US,D,20010919,000000,11.2748,11.6485,11.0497,11.4679,1439247.4378151,0
+HBAN.US,D,20010920,000000,11.3559,11.409,10.8652,10.9937,1694809.1955678,0
+HBAN.US,D,20010921,000000,10.3418,10.8652,10.0857,10.362,2302437.0582231,0
+HBAN.US,D,20010924,000000,10.4788,11.0854,10.4788,11.0449,992153.35360135,0
+HBAN.US,D,20010925,000000,11.0313,11.3028,10.8652,11.2341,747748.21564984,0
+HBAN.US,D,20010926,000000,11.4728,11.4931,10.7937,10.9994,1045471.3531496,0
+HBAN.US,D,20010927,000000,11.0642,11.2458,10.8721,11.1318,1195573.236536,0
+HBAN.US,D,20010928,000000,11.0574,11.3983,10.9222,11.1927,2092988.5007246,0
+HBAN.US,D,20011001,000000,11.1743,11.185,10.9222,11.0449,1731674.9080653,0
+HBAN.US,D,20011002,000000,11.0574,11.3028,10.8507,11.2805,1622544.8205222,0
+HBAN.US,D,20011003,000000,11.185,11.3106,10.9521,11.0642,826917.14688071,0
+HBAN.US,D,20011004,000000,11.0854,11.1927,10.7358,10.8721,1354639.9650277,0
+HBAN.US,D,20011005,000000,10.8652,10.899,10.2317,10.362,1822887.7292503,0
+HBAN.US,D,20011008,000000,10.3475,10.4509,9.63179,9.89737,1555126.7833838,0
+HBAN.US,D,20011009,000000,9.91962,9.97469,9.61151,9.76509,1789835.1042367,0
+HBAN.US,D,20011010,000000,9.71583,9.88006,9.61151,9.77088,1732261.9351094,0
+HBAN.US,D,20011011,000000,9.81532,9.9825,9.70134,9.81141,1844035.1973327,0
+HBAN.US,D,20011012,000000,9.80466,9.80466,9.38163,9.59509,1280618.6501341,0
+HBAN.US,D,20011015,000000,9.4589,9.69555,9.4164,9.59509,899767.51364928,0
+HBAN.US,D,20011016,000000,9.63179,9.95442,9.63179,9.86559,1951257.1881522,0
+HBAN.US,D,20011017,000000,9.91191,10.0356,9.76509,9.83752,1440418.3859403,0
+HBAN.US,D,20011018,000000,9.94187,10.1418,9.76509,9.88006,1160325.7308635,0
+HBAN.US,D,20011019,000000,9.85297,10.022,9.83077,9.94187,985539.72263542,0
+HBAN.US,D,20011022,000000,9.93317,10.1997,9.93317,10.193,745401.14279453,0
+HBAN.US,D,20011023,000000,10.2818,10.2818,10.0288,10.1813,601164.35324389,0
+HBAN.US,D,20011024,000000,10.1882,10.444,10.1418,10.3156,1373295.4153055,0
+HBAN.US,D,20011025,000000,10.2876,10.5406,10.0857,10.4509,740697.67919431,0
+HBAN.US,D,20011026,000000,10.2818,10.6276,10.2818,10.4595,397739.29370402,0
+HBAN.US,D,20011029,000000,10.3832,10.4036,9.94661,10.1041,1710232.3734793,0
+HBAN.US,D,20011030,000000,10.1041,10.221,9.86559,10.0761,710880.43251009,0
+HBAN.US,D,20011031,000000,10.0288,10.1562,9.93317,9.9825,982313.66219556,0
+HBAN.US,D,20011101,000000,9.96787,10.2876,9.83752,10.193,1516354.0094837,0
+HBAN.US,D,20011102,000000,10.1882,10.5108,10.1475,10.3543,2610134.4788671,0
+HBAN.US,D,20011105,000000,10.3832,10.8285,10.3543,10.6421,1085416.1104958,0
+HBAN.US,D,20011106,000000,10.6131,10.9444,10.4788,10.9068,514800.9759294,0
+HBAN.US,D,20011107,000000,10.8285,10.9521,10.6479,10.7562,788138.16105417,0
+HBAN.US,D,20011108,000000,10.7706,10.786,10.5262,10.5668,780653.82507223,0
+HBAN.US,D,20011109,000000,10.5108,10.6702,10.444,10.5736,627458.40234247,0
+HBAN.US,D,20011112,000000,10.7706,10.7773,10.3012,10.444,631864.72879692,0
+HBAN.US,D,20011113,000000,10.5493,10.6064,10.3977,10.5108,879789.95837086,0
+HBAN.US,D,20011114,000000,10.5406,10.6904,10.4837,10.6131,384230.42444235,0
+HBAN.US,D,20011115,000000,10.56,10.7029,10.5108,10.5339,536539.61234012,0
+HBAN.US,D,20011116,000000,10.4509,10.56,10.3475,10.3832,1086442.1136717,0
+HBAN.US,D,20011119,000000,10.4296,10.6276,10.3475,10.5262,1744014.8998441,0
+HBAN.US,D,20011120,000000,10.444,10.6276,10.4296,10.4788,2118696.5581,0
+HBAN.US,D,20011121,000000,10.4664,10.6354,10.4664,10.4905,940744.48609771,0
+HBAN.US,D,20011123,000000,10.4788,10.7088,10.4229,10.6354,551376.79852871,0
+HBAN.US,D,20011126,000000,10.6702,10.7773,10.5997,10.7773,809874.72682276,0
+HBAN.US,D,20011127,000000,10.7493,10.8285,10.6064,10.6837,1207615.0558477,0
+HBAN.US,D,20011128,000000,10.6702,10.7562,10.5262,10.6064,1109797.9215866,0
+HBAN.US,D,20011129,000000,10.6479,10.7493,10.586,10.6702,826174.8216768,0
+HBAN.US,D,20011130,000000,10.6702,10.7493,10.4595,10.4721,1542782.6503209,0
+HBAN.US,D,20011203,000000,10.4509,10.56,10.3475,10.3977,875532.71814983,0
+HBAN.US,D,20011204,000000,10.4363,10.6702,10.3832,10.6624,598963.2606588,0
+HBAN.US,D,20011205,000000,10.6759,10.9869,10.6624,10.845,1168553.4273705,0
+HBAN.US,D,20011206,000000,10.815,10.9937,10.7435,10.9937,648755.99197931,0
+HBAN.US,D,20011207,000000,10.9222,10.9937,10.786,10.9376,811931.90977976,0
+HBAN.US,D,20011210,000000,10.9299,10.9376,10.6702,10.7281,929139.57227536,0
+HBAN.US,D,20011211,000000,10.7562,10.9869,10.7029,10.8198,481165.46515591,0
+HBAN.US,D,20011212,000000,10.9705,10.9792,10.7996,10.9068,560770.2665553,0
+HBAN.US,D,20011213,000000,10.9705,10.9705,10.7281,10.7493,801948.30874587,0
+HBAN.US,D,20011214,000000,10.7629,10.9376,10.7088,10.7493,2646712.3721086,0
+HBAN.US,D,20011217,000000,10.7562,10.8507,10.7088,10.7358,957928.74514162,0
+HBAN.US,D,20011218,000000,10.6064,10.8788,10.4509,10.7996,1679093.0217945,0
+HBAN.US,D,20011219,000000,10.7629,11.1095,10.6064,11.1018,1163553.8619455,0
+HBAN.US,D,20011220,000000,11.0574,11.267,10.9376,11.2217,1238756.4781748,0
+HBAN.US,D,20011221,000000,11.0981,11.2081,11.0372,11.1018,1869885.0936941,0
+HBAN.US,D,20011224,000000,11.1173,11.1666,10.9994,11.1512,298302.91729641,0
+HBAN.US,D,20011226,000000,11.1512,11.2458,10.9792,11.071,693844.22437854,0
+HBAN.US,D,20011227,000000,11.1386,11.2284,11.0313,11.126,439306.39915974,0
+HBAN.US,D,20011228,000000,11.1386,11.3153,11.0497,11.2217,751422.57011104,0
+HBAN.US,D,20011231,000000,11.2217,11.3482,11.1783,11.2284,1447326.0480887,0
+HBAN.US,D,20020102,000000,11.267,11.3028,10.956,11.2602,1741810.7012959,0
+HBAN.US,D,20020103,000000,11.2602,11.4148,11.2341,11.3983,1008157.3466307,0
+HBAN.US,D,20020104,000000,11.3849,11.6833,11.2969,11.6012,1732998.0483869,0
+HBAN.US,D,20020107,000000,11.4785,11.7113,11.4225,11.5655,1121550.8863212,0
+HBAN.US,D,20020108,000000,11.6138,11.6833,11.3106,11.582,970851.62268024,0
+HBAN.US,D,20020109,000000,11.549,11.692,11.3279,11.5192,880085.0248745,0
+HBAN.US,D,20020110,000000,11.4033,11.6553,11.4033,11.6205,600135.24410486,0
+HBAN.US,D,20020111,000000,11.6138,11.6485,11.4611,11.5655,494090.41333666,0
+HBAN.US,D,20020114,000000,11.5259,11.5655,11.3781,11.4033,585301.16387946,0
+HBAN.US,D,20020115,000000,11.4728,11.6833,11.3646,11.6428,545348.12396474,0
+HBAN.US,D,20020116,000000,11.5655,11.6428,11.409,11.4524,505399.22533429,0
+HBAN.US,D,20020117,000000,11.3714,11.6833,11.3714,11.6138,672552.84666808,0
+HBAN.US,D,20020118,000000,11.3482,11.7229,11.2969,11.3482,1866651.7860069,0
+HBAN.US,D,20020122,000000,11.3983,11.5115,11.1386,11.2391,1786902.0396582,0
+HBAN.US,D,20020123,000000,11.1666,11.5336,11.1386,11.4931,805178.51046999,0
+HBAN.US,D,20020124,000000,11.4931,11.6621,11.4225,11.5897,581926.01720618,0
+HBAN.US,D,20020125,000000,11.5897,11.6205,11.4611,11.5954,655509.39128907,0
+HBAN.US,D,20020128,000000,11.5733,11.6071,11.4457,11.5897,389074.69170748,0
+HBAN.US,D,20020129,000000,11.5607,11.7509,11.1927,11.3153,1586852.1267917,0
+HBAN.US,D,20020130,000000,11.3106,11.3153,11.0246,11.2535,2141315.2174164,0
+HBAN.US,D,20020131,000000,11.2341,11.4931,11.1783,11.4303,2425517.0618018,0
+HBAN.US,D,20020201,000000,11.4033,11.4611,11.2341,11.3211,1989294.8840959,0
+HBAN.US,D,20020204,000000,11.2535,11.3433,10.9608,11.0903,2280548.3002579,0
+HBAN.US,D,20020205,000000,11.0854,11.2158,11.0091,11.0854,1307646.741868,0
+HBAN.US,D,20020206,000000,10.9792,11.2602,10.8788,10.9869,1896322.0170997,0
+HBAN.US,D,20020207,000000,11.071,11.3211,11.0642,11.1173,961010.89595338,0
+HBAN.US,D,20020208,000000,11.1095,11.3279,11.0981,11.3028,791516.41369066,0
+HBAN.US,D,20020211,000000,11.267,11.5655,11.2004,11.4998,1226270.5061258,0
+HBAN.US,D,20020212,000000,11.4611,11.6968,11.3211,11.6428,1395328.0828988,0
+HBAN.US,D,20020213,000000,11.6071,11.8475,11.5607,11.8475,1198660.563953,0
+HBAN.US,D,20020214,000000,11.805,11.9557,11.6833,11.8177,959396.83041238,0
+HBAN.US,D,20020215,000000,11.8804,11.95,11.6553,11.8745,928700.59614363,0
+HBAN.US,D,20020219,000000,11.9074,11.9152,11.5733,11.6553,1317626.2016177,0
+HBAN.US,D,20020220,000000,11.7229,11.7654,11.5413,11.692,1042824.0371853,0
+HBAN.US,D,20020221,000000,11.6968,11.7654,11.6205,11.6707,1318365.4208584,0
+HBAN.US,D,20020222,000000,11.6553,11.8475,11.6428,11.7915,1090846.369484,0
+HBAN.US,D,20020225,000000,11.7586,11.9219,11.7152,11.8601,1407224.9572616,0
+HBAN.US,D,20020226,000000,11.8678,11.9953,11.8418,11.9219,981283.51773545,0
+HBAN.US,D,20020227,000000,11.9296,12.147,11.8678,11.9634,1016091.0119551,0
+HBAN.US,D,20020228,000000,12.0165,12.2001,11.9296,12.0456,1155767.2122124,0
+HBAN.US,D,20020301,000000,12.0165,12.373,12.0165,12.2773,846885.38426954,0
+HBAN.US,D,20020304,000000,12.3653,12.6289,12.3411,12.5266,1722717.3102072,0
+HBAN.US,D,20020305,000000,12.5266,12.7448,12.5266,12.6338,1460691.0077223,0
+HBAN.US,D,20020306,000000,12.6434,12.8733,12.6018,12.8028,1477136.0475255,0
+HBAN.US,D,20020307,000000,12.9506,12.9651,12.7381,12.8278,1804968.3922499,0
+HBAN.US,D,20020308,000000,12.8278,13.0298,12.7931,12.8879,1720069.9942429,0
+HBAN.US,D,20020311,000000,12.8086,13.0926,12.7506,13.052,1465975.2864401,0
+HBAN.US,D,20020312,000000,12.8549,13.1051,12.8549,13.0443,1000962.900547,0
+HBAN.US,D,20020313,000000,13.1216,13.136,13.0172,13.08,837343.8653306,0
+HBAN.US,D,20020314,000000,13.0047,13.1283,12.9979,13.0926,721163.24133189,0
+HBAN.US,D,20020315,000000,13.0926,13.3591,12.9979,13.2713,1837425.707651,0
+HBAN.US,D,20020318,000000,13.2559,13.3737,13.136,13.2008,1279298.6157757,0
+HBAN.US,D,20020319,000000,13.2355,13.3244,13.08,13.166,1322033.5633932,0
+HBAN.US,D,20020320,000000,13.0298,13.1003,12.9033,12.9341,624958.10196946,0
+HBAN.US,D,20020321,000000,12.9341,12.9651,12.6338,12.77,1163854.1050545,0
+HBAN.US,D,20020322,000000,12.8192,12.9593,12.6018,12.9033,1076018.5011849,0
+HBAN.US,D,20020325,000000,12.8608,12.8819,12.77,12.77,1054277.7941321,0
+HBAN.US,D,20020326,000000,12.8356,12.9853,12.7565,12.8482,849381.54335829,0
+HBAN.US,D,20020327,000000,12.8665,13.166,12.8192,13.1283,1474200.912305,0
+HBAN.US,D,20020328,000000,12.9148,13.0298,12.8665,12.9708,1856079.0872867,0
+HBAN.US,D,20020401,000000,12.8665,12.9708,12.7448,12.9341,1751500.2711471,0
+HBAN.US,D,20020402,000000,12.8415,13.1467,12.8415,13.0366,1495053.3138837,0
+HBAN.US,D,20020403,000000,13.0172,13.08,12.8356,12.909,1143583.5539146,0
+HBAN.US,D,20020404,000000,12.8482,13.0249,12.8482,13.0047,876118.70987287,0
+HBAN.US,D,20020405,000000,12.9921,13.1601,12.8879,13.0249,1310138.7596725,0
+HBAN.US,D,20020408,000000,12.9341,13.1003,12.9341,13.0655,948818.95508696,0
+HBAN.US,D,20020409,000000,13.0298,13.166,13.0047,13.08,828087.05968463,0
+HBAN.US,D,20020410,000000,13.0366,13.2559,13.0366,13.2162,1246241.8494777,0
+HBAN.US,D,20020411,000000,13.166,13.2306,13.052,13.052,1181326.1833546,0
+HBAN.US,D,20020412,000000,13.1418,13.1871,13.0298,13.136,1350384.7954488,0
+HBAN.US,D,20020415,000000,13.166,13.2306,13.0298,13.0655,1017270.2426486,0
+HBAN.US,D,20020416,000000,13.0298,13.2162,13.0298,13.1601,988325.77162247,0
+HBAN.US,D,20020417,000000,13.136,13.2008,13.0858,13.2008,989951.22569519,0
+HBAN.US,D,20020418,000000,13.1544,13.3862,13.1003,13.3437,1617843.427564,0
+HBAN.US,D,20020419,000000,13.3929,13.3929,13.1871,13.3437,1137260.8481681,0
+HBAN.US,D,20020422,000000,13.42,13.4876,13.1871,13.2713,1342747.2319492,0
+HBAN.US,D,20020423,000000,13.166,13.3437,13.1467,13.2713,1482425.5028487,0
+HBAN.US,D,20020424,000000,13.2432,13.4933,13.2008,13.2886,1119342.5464887,0
+HBAN.US,D,20020425,000000,13.2162,13.4809,13.136,13.447,1034302.3094958,0
+HBAN.US,D,20020426,000000,13.4528,13.4933,13.3022,13.3862,1271802.8912621,0
+HBAN.US,D,20020429,000000,13.3862,13.5301,13.2306,13.3862,1305293.4570863,0
+HBAN.US,D,20020430,000000,13.3997,13.42,13.2306,13.3591,1661027.7045239,0
+HBAN.US,D,20020501,000000,13.3862,13.5243,13.2559,13.4123,1061476.3814999,0
+HBAN.US,D,20020502,000000,13.4268,14.3318,13.3737,13.758,1831404.2803344,0
+HBAN.US,D,20020503,000000,13.6904,13.8189,13.6904,13.7881,1424115.1851229,0
+HBAN.US,D,20020506,000000,13.7253,13.8604,13.6904,13.6904,1895590.0451065,0
+HBAN.US,D,20020507,000000,13.6643,13.9648,13.6334,13.7542,1826553.8011429,0
+HBAN.US,D,20020508,000000,13.7822,13.959,13.7253,13.7253,2133380.516771,0
+HBAN.US,D,20020509,000000,13.6904,13.7881,13.5881,13.645,1056038.8752643,0
+HBAN.US,D,20020510,000000,13.6102,13.6837,13.4268,13.4345,1315864.0851643,0
+HBAN.US,D,20020513,000000,13.4412,13.5735,13.3804,13.4876,1774417.1029303,0
+HBAN.US,D,20020514,000000,13.6179,13.6556,13.4654,13.6102,1634297.7852569,0
+HBAN.US,D,20020515,000000,13.6837,13.6904,13.5543,13.6025,1312045.8210751,0
+HBAN.US,D,20020516,000000,13.672,13.7881,13.5968,13.6837,1917620.6420576,0
+HBAN.US,D,20020517,000000,13.7734,13.7822,13.5804,13.6508,1074249.1374842,0
+HBAN.US,D,20020520,000000,13.645,13.7339,13.4268,13.5678,665202.06710358,0
+HBAN.US,D,20020521,000000,13.5301,13.6556,13.4528,13.5098,1266514.4712598,0
+HBAN.US,D,20020522,000000,13.4345,13.5474,13.2306,13.2355,2230908.7964551,0
+HBAN.US,D,20020523,000000,13.2559,13.4876,13.2075,13.4586,1344508.3130814,0
+HBAN.US,D,20020524,000000,13.447,13.5098,13.2306,13.2713,1140345.0696218,0
+HBAN.US,D,20020528,000000,13.2636,13.3301,13.0249,13.052,990392.27246907,0
+HBAN.US,D,20020529,000000,12.9853,13.1601,12.9776,13.08,2325198.5918464,0
+HBAN.US,D,20020530,000000,13.0366,13.2499,13.0172,13.1467,1657797.5027998,0
+HBAN.US,D,20020531,000000,13.166,13.3301,13.0047,13.1467,2271591.7377209,0
+HBAN.US,D,20020603,000000,13.1051,13.2636,12.9921,13.0298,1171045.4451749,0
+HBAN.US,D,20020604,000000,12.9979,13.1418,12.8665,12.9428,1537651.5991206,0
+HBAN.US,D,20020605,000000,12.9921,13.0713,12.8356,12.9979,950877.173365,0
+HBAN.US,D,20020606,000000,13.0047,13.0298,12.7381,12.7381,738789.58247073,0
+HBAN.US,D,20020607,000000,12.6018,13.0858,12.6018,12.9651,833818.59710283,0
+HBAN.US,D,20020610,000000,13.0172,13.2229,12.9341,13.1129,1167666.1572174,0
+HBAN.US,D,20020611,000000,13.1949,13.2559,13.1003,13.1418,1639583.0992958,0
+HBAN.US,D,20020612,000000,13.1601,13.3022,13.1418,13.2886,1380784.9278928,0
+HBAN.US,D,20020613,000000,13.1949,13.2355,12.9264,12.9979,1165905.0760851,0
+HBAN.US,D,20020614,000000,12.9428,13.1727,12.7381,13.052,1754582.4219589,0
+HBAN.US,D,20020617,000000,13.0926,13.3379,13.0047,13.3022,2334600.3424416,0
+HBAN.US,D,20020618,000000,13.2636,13.3379,13.1794,13.2713,1200126.5785816,0
+HBAN.US,D,20020619,000000,13.1949,13.2713,13.0713,13.166,1446000.837125,0
+HBAN.US,D,20020620,000000,13.0858,13.2559,13.0713,13.1544,1407805.7723792,0
+HBAN.US,D,20020621,000000,12.373,13.2008,12.3353,13.1129,2353402.8083107,0
+HBAN.US,D,20020624,000000,13.0366,13.1467,12.8415,12.9506,1794242.4660122,0
+HBAN.US,D,20020625,000000,12.9979,13.1727,12.8549,12.8549,987161.03542386,0
+HBAN.US,D,20020626,000000,12.8415,13.1003,12.5748,12.9708,1740480.3137268,0
+HBAN.US,D,20020627,000000,12.8608,13.1003,12.8608,13.0172,1637525.9163388,0
+HBAN.US,D,20020628,000000,13.0366,13.2355,12.8415,12.8879,2123539.7900442,0
+HBAN.US,D,20020701,000000,12.9428,13.1003,12.909,12.9853,1775297.1258359,0
+HBAN.US,D,20020702,000000,13.0443,13.1051,12.8733,13.0366,1610206.8993855,0
+HBAN.US,D,20020703,000000,13.0443,13.136,12.6338,12.7052,1520903.2102452,0
+HBAN.US,D,20020705,000000,12.77,13.1216,12.7506,13.1129,1022990.391535,0
+HBAN.US,D,20020708,000000,13.1129,13.2636,13.0172,13.0578,1302056.0081148,0
+HBAN.US,D,20020709,000000,13.0172,13.1418,12.8144,12.8549,1837281.7980228,0
+HBAN.US,D,20020710,000000,12.9033,13.0298,12.4715,12.5149,1320711.4583926,0
+HBAN.US,D,20020711,000000,12.4772,12.7565,12.3411,12.5353,1359048.3621242,0
+HBAN.US,D,20020712,000000,12.712,12.712,12.3488,12.4212,987745.99182584,0
+HBAN.US,D,20020715,000000,12.4212,12.4715,11.6428,12.1132,2110317.7047177,0
+HBAN.US,D,20020716,000000,12.0909,12.2058,11.8804,11.9818,1191754.9724466,0
+HBAN.US,D,20020717,000000,11.9886,12.2899,11.8475,12.1334,1131829.5538588,0
+HBAN.US,D,20020718,000000,12.1527,12.2629,11.5897,11.6205,1071759.1903219,0
+HBAN.US,D,20020719,000000,11.4457,11.7442,11.409,11.5115,1358900.3112119,0
+HBAN.US,D,20020722,000000,11.5115,11.7055,11.1783,11.4785,2468261.3273088,0
+HBAN.US,D,20020723,000000,11.4728,11.6428,11.0787,11.2391,2818119.0923792,0
+HBAN.US,D,20020724,000000,11.1386,11.835,10.6131,11.8108,2196978.2191778,0
+HBAN.US,D,20020725,000000,11.7365,12.1527,11.6485,12.0909,2412739.1292122,0
+HBAN.US,D,20020726,000000,12.1527,12.4715,11.7586,12.4406,1629446.2707442,0
+HBAN.US,D,20020729,000000,12.4772,12.9506,12.4667,12.9428,1380346.9870822,0
+HBAN.US,D,20020730,000000,12.9148,12.9593,12.6135,12.8415,1605214.581208,0
+HBAN.US,D,20020731,000000,12.7787,13.1418,12.7787,13.1003,1574811.3428007,0
+HBAN.US,D,20020801,000000,13.0047,13.0926,12.7787,12.909,1380346.9870822,0
+HBAN.US,D,20020802,000000,12.8665,12.9853,12.6434,12.7931,1491239.1910787,0
+HBAN.US,D,20020805,000000,12.6338,12.6927,12.1605,12.2706,2310217.4960297,0
+HBAN.US,D,20020806,000000,12.4715,12.77,12.3778,12.5266,1877962.6686466,0
+HBAN.US,D,20020807,000000,12.5748,12.8086,12.4474,12.7004,1600072.1414761,0
+HBAN.US,D,20020808,000000,12.712,13.2432,12.6512,13.1949,1949785.9969182,0
+HBAN.US,D,20020809,000000,13.1051,13.2008,12.9428,13.0713,1325413.8866718,0
+HBAN.US,D,20020812,000000,12.9506,13.2075,12.8415,13.0926,1185584.4588967,0
+HBAN.US,D,20020813,000000,13.0713,13.1949,12.8192,12.909,1535594.4161635,0
+HBAN.US,D,20020814,000000,12.909,13.2499,12.6927,13.2075,1112294.0806753,0
+HBAN.US,D,20020815,000000,13.1051,13.3505,13.0578,13.2559,1012716.9006028,0
+HBAN.US,D,20020816,000000,13.1467,13.2636,13.0249,13.1727,703834.03733881,0
+HBAN.US,D,20020819,000000,13.166,13.3437,13.1003,13.3379,1125807.0912212,0
+HBAN.US,D,20020820,000000,13.2075,13.2713,12.9921,12.9921,895063.01472799,0
+HBAN.US,D,20020821,000000,13.0443,13.2828,12.8879,13.1871,934872.14501462,0
+HBAN.US,D,20020822,000000,13.2075,13.2886,13.0858,13.2499,764050.38114601,0
+HBAN.US,D,20020823,000000,13.2306,13.2355,12.8733,12.8966,872149.28890802,0
+HBAN.US,D,20020826,000000,12.9921,13.2499,12.9264,13.2229,849092.68878103,0
+HBAN.US,D,20020827,000000,13.2075,13.3244,13.1129,13.2306,1069995.0032263,0
+HBAN.US,D,20020828,000000,13.1949,13.2499,12.9853,13.0858,881700.12573656,0
+HBAN.US,D,20020829,000000,13.0578,13.3505,12.9428,13.2636,2149239.5648512,0
+HBAN.US,D,20020830,000000,13.1544,13.5543,13.1544,13.3997,1427046.1790592,0
+HBAN.US,D,20020903,000000,13.2636,13.2828,12.9428,12.9979,1701267.5283738,0
+HBAN.US,D,20020904,000000,12.7265,13.2355,12.7177,13.1727,1163854.1050545,0
+HBAN.US,D,20020905,000000,13.0578,13.2355,12.9033,13.1949,1799824.9171969,0
+HBAN.US,D,20020906,000000,13.2229,13.3379,13.136,13.2075,1494469.3928028,0
+HBAN.US,D,20020909,000000,13.0298,13.4586,13.0249,13.4036,971883.83778246,0
+HBAN.US,D,20020910,000000,13.3737,13.3737,13.0443,13.1283,1632677.5077895,0
+HBAN.US,D,20020911,000000,13.1283,13.2713,13.0713,13.1129,1174567.6074395,0
+HBAN.US,D,20020912,000000,13.1129,13.1216,12.6018,12.7052,1152691.2733271,0
+HBAN.US,D,20020913,000000,12.5903,12.8608,12.5198,12.8278,1204246.121101,0
+HBAN.US,D,20020916,000000,12.8086,12.8733,12.6086,12.8665,1409868.1319416,0
+HBAN.US,D,20020917,000000,12.9593,13.1051,12.7052,12.7313,1780288.4086923,0
+HBAN.US,D,20020918,000000,12.3836,12.7265,12.3836,12.5487,1317626.2016177,0
+HBAN.US,D,20020919,000000,12.3102,12.4909,12.1605,12.1807,1252559.3786189,0
+HBAN.US,D,20020920,000000,12.2629,12.4772,12.1527,12.4406,3382710.7289869,0
+HBAN.US,D,20020923,000000,12.3227,12.3778,12.0968,12.3227,1133298.6744507,0
+HBAN.US,D,20020924,000000,12.2214,12.3566,11.9296,11.9557,1359194.3423945,0
+HBAN.US,D,20020925,000000,12.0098,12.4319,11.9751,12.3102,1135651.9592324,0
+HBAN.US,D,20020926,000000,12.5353,12.712,12.3295,12.7052,1245662.0696811,0
+HBAN.US,D,20020927,000000,12.4667,12.8028,12.3411,12.3566,1104804.568088,0
+HBAN.US,D,20020930,000000,12.2214,12.4212,11.9296,12.175,2081678.6534058,0
+HBAN.US,D,20021001,000000,12.2214,12.7052,12.1334,12.6927,2110174.8304106,0
+HBAN.US,D,20021002,000000,12.3836,12.5149,12.0165,12.1934,2345172.0058405,0
+HBAN.US,D,20021003,000000,12.1132,12.1673,11.3714,11.5954,3326455.523576,0
+HBAN.US,D,20021004,000000,11.6621,11.6833,11.3211,11.4785,2493375.1103928,0
+HBAN.US,D,20021007,000000,11.3106,11.5336,10.815,10.8373,1864012.7526111,0
+HBAN.US,D,20021008,000000,10.9608,11.6621,10.9068,11.4998,2500864.6229801,0
+HBAN.US,D,20021009,000000,11.4931,11.4998,11.0981,11.2217,1758698.8585151,0
+HBAN.US,D,20021010,000000,11.2158,11.9557,11.1743,11.7741,1767799.3306801,0
+HBAN.US,D,20021011,000000,11.8745,12.4319,11.8745,12.1605,1862981.5728299,0
+HBAN.US,D,20021014,000000,11.9751,12.4667,11.9634,12.3778,1146221.5519893,0
+HBAN.US,D,20021015,000000,12.6289,12.909,12.6135,12.8356,1740631.4706023,0
+HBAN.US,D,20021016,000000,12.712,12.9853,12.6569,12.7265,1172663.6520002,0
+HBAN.US,D,20021017,000000,12.7265,13.0443,12.712,12.9148,1121401.8000879,0
+HBAN.US,D,20021018,000000,12.7448,13.0655,12.6646,12.9921,983780.71214526,0
+HBAN.US,D,20021021,000000,12.9506,13.2008,12.7931,13.1794,1376675.7385842,0
+HBAN.US,D,20021022,000000,12.8192,13.1283,12.8144,12.8819,1219221.0049913,0
+HBAN.US,D,20021023,000000,12.8086,13.0655,12.6569,13.0172,764050.38114601,0
+HBAN.US,D,20021024,000000,13.0655,13.1727,12.712,12.7313,795482.7286923,0
+HBAN.US,D,20021025,000000,12.4667,13.1283,12.4618,13.1003,849826.73141642,0
+HBAN.US,D,20021028,000000,13.1129,13.2162,12.8144,12.8415,1011538.7052304,0
+HBAN.US,D,20021029,000000,12.8415,12.9207,12.4618,12.6569,910196.3027413,0
+HBAN.US,D,20021030,000000,12.5564,12.8144,12.5487,12.7448,1364924.8444916,0
+HBAN.US,D,20021031,000000,12.5691,12.9207,12.5633,12.6569,1013884.7427646,0
+HBAN.US,D,20021101,000000,12.5633,13.0366,12.5149,12.9506,1185880.5607214,0
+HBAN.US,D,20021104,000000,13.0249,13.2162,12.9033,12.9207,1470085.5110699,0
+HBAN.US,D,20021105,000000,12.8879,13.052,12.8192,12.9148,849826.73141642,0
+HBAN.US,D,20021106,000000,12.9921,12.9921,12.5149,12.6135,1866213.8451962,0
+HBAN.US,D,20021107,000000,12.542,12.5826,12.1527,12.2407,1277969.2635276,0
+HBAN.US,D,20021108,000000,12.2629,12.4117,12.147,12.2058,1147254.8024125,0
+HBAN.US,D,20021111,000000,12.2475,12.2552,12.0011,12.0514,960861.80971996,0
+HBAN.US,D,20021112,000000,12.1276,12.2966,12.0581,12.1199,1083651.9234004,0
+HBAN.US,D,20021113,000000,12.0842,12.2214,11.8177,12.1383,2229438.6405422,0
+HBAN.US,D,20021114,000000,12.2214,12.4117,12.2145,12.3903,1061329.3659088,0
+HBAN.US,D,20021115,000000,12.1807,12.4772,12.0581,12.4667,975700.03122963,0
+HBAN.US,D,20021118,000000,12.484,12.6289,12.2899,12.3102,1049287.5465968,0
+HBAN.US,D,20021119,000000,12.3653,12.4909,12.1866,12.4039,1129482.4810035,0
+HBAN.US,D,20021120,000000,12.4039,12.7787,12.3353,12.7381,1196603.3809961,0
+HBAN.US,D,20021121,000000,12.7787,13.1871,12.7265,13.0298,1451727.1979378,0
+HBAN.US,D,20021122,000000,12.7448,13.2559,12.7448,13.2075,1412216.2401181,0
+HBAN.US,D,20021125,000000,13.1794,13.3737,13.136,13.2432,1536474.4390691,0
+HBAN.US,D,20021126,000000,12.9264,13.2499,12.9207,13.08,1491972.1983929,0
+HBAN.US,D,20021127,000000,13.052,13.2963,12.9428,13.2636,1094961.770719,0
+HBAN.US,D,20021129,000000,13.1601,13.2355,13.0578,13.0926,537567.68615808,0
+HBAN.US,D,20021202,000000,13.0655,13.278,12.9506,13.052,1264312.3433537,0
+HBAN.US,D,20021203,000000,12.9853,13.1051,12.8192,12.8665,1003751.0201762,0
+HBAN.US,D,20021204,000000,12.8608,13.0443,12.6569,12.7448,1417801.797266,0
+HBAN.US,D,20021205,000000,12.8819,12.8819,12.5826,12.5826,709559.3628306,0
+HBAN.US,D,20021206,000000,12.5487,12.8144,12.4474,12.7177,1281642.5826679,0
+HBAN.US,D,20021209,000000,12.712,12.7265,12.4667,12.4667,1200572.8019608,0
+HBAN.US,D,20021210,000000,12.4986,12.712,12.4715,12.6927,1474052.8613926,0
+HBAN.US,D,20021211,000000,12.6569,12.7313,12.5903,12.6773,1418532.7339381,0
+HBAN.US,D,20021212,000000,12.6773,12.7177,12.6086,12.6569,1103624.3020734,0
+HBAN.US,D,20021213,000000,12.6202,12.7313,12.5266,12.5691,1224802.4208549,0
+HBAN.US,D,20021216,000000,12.6018,12.8356,12.5691,12.77,1682469.203789,0
+HBAN.US,D,20021217,000000,12.7177,12.8144,12.6289,12.6512,1560853.1441967,0
+HBAN.US,D,20021218,000000,12.4251,12.6512,12.4212,12.5198,1553952.7292957,0
+HBAN.US,D,20021219,000000,12.4212,12.7052,12.4039,12.5487,1222160.2814961,0
+HBAN.US,D,20021220,000000,12.8144,12.9593,12.147,12.8482,2717949.7086572,0
+HBAN.US,D,20021223,000000,12.7381,12.8966,12.7004,12.7864,1129922.4924563,0
+HBAN.US,D,20021224,000000,12.7642,12.77,12.5748,12.6434,775217.35415768,0
+HBAN.US,D,20021226,000000,12.6569,12.8819,12.6202,12.7052,712642.54896344,0
+HBAN.US,D,20021227,000000,12.6695,12.7506,12.484,12.4909,618497.69852122,0
+HBAN.US,D,20021230,000000,12.7381,12.7565,12.3903,12.6512,747159.11796362,0
+HBAN.US,D,20021231,000000,12.6202,12.7265,12.4667,12.6289,836171.88188453,0
+HBAN.US,D,20030102,000000,12.7052,13.0926,12.6338,13.0655,1243751.9023154,0
+HBAN.US,D,20030103,000000,13.0095,13.0926,12.8966,12.9708,784468.98319832,0
+HBAN.US,D,20030106,000000,13.0095,13.365,12.9264,13.2499,1595375.9251233,0
+HBAN.US,D,20030107,000000,13.1601,13.2886,13.1129,13.1467,897999.18526954,0
+HBAN.US,D,20030108,000000,13.1544,13.166,12.9853,13.0172,1061039.4760105,0
+HBAN.US,D,20030109,000000,13.0366,13.2355,12.9979,13.1949,1473758.8302101,0
+HBAN.US,D,20030110,000000,13.1871,13.2306,13.0095,13.0926,865097.71713142,0
+HBAN.US,D,20030113,000000,13.166,13.1871,12.9921,13.0655,896385.11972854,0
+HBAN.US,D,20030114,000000,13.0249,13.0926,12.9708,13.0858,1144607.4864482,0
+HBAN.US,D,20030115,000000,13.0249,13.0926,12.8356,12.8966,900055.33290548,0
+HBAN.US,D,20030116,000000,12.9593,13.052,12.7448,12.7448,1585680.1433456,0
+HBAN.US,D,20030117,000000,12.7265,12.8819,12.5903,12.8278,713229.57600754,0
+HBAN.US,D,20030121,000000,12.8665,13.0047,12.8028,12.8415,1639730.1148871,0
+HBAN.US,D,20030122,000000,12.7506,12.9148,12.685,12.7506,1197041.3218067,0
+HBAN.US,D,20030123,000000,12.7864,13.052,12.7004,13.0443,1274009.1604524,0
+HBAN.US,D,20030124,000000,13.0249,13.0366,12.6773,12.6773,1088060.3204969,0
+HBAN.US,D,20030127,000000,12.6289,12.8192,12.5487,12.6434,1188523.7354015,0
+HBAN.US,D,20030128,000000,12.542,12.7381,12.4618,12.7313,1126983.2159515,0
+HBAN.US,D,20030129,000000,12.6434,12.8415,12.484,12.7506,1006105.340279,0
+HBAN.US,D,20030130,000000,12.7642,12.8028,12.4986,12.5353,1223334.3355841,0
+HBAN.US,D,20030131,000000,12.484,12.909,12.4772,12.8028,1261230.1925419,0
+HBAN.US,D,20030203,000000,12.8415,12.9708,12.7642,12.8665,791223.41782914,0
+HBAN.US,D,20030204,000000,12.7004,12.7177,12.5903,12.6512,1102015.4131378,0
+HBAN.US,D,20030205,000000,12.685,12.8879,12.5633,12.5633,933692.9143211,0
+HBAN.US,D,20030206,000000,12.6289,12.685,12.4541,12.5487,945738.87491732,0
+HBAN.US,D,20030207,000000,12.5633,12.712,12.3903,12.4251,1157825.4304905,0
+HBAN.US,D,20030210,000000,12.3778,12.6202,12.316,12.6135,733795.19365112,0
+HBAN.US,D,20030211,000000,12.5748,12.6927,12.4251,12.4541,906520.91295904,0
+HBAN.US,D,20030212,000000,12.5633,12.5826,12.4618,12.484,1166048.9857132,0
+HBAN.US,D,20030213,000000,12.4715,12.8608,12.4039,12.542,1000373.8028608,0
+HBAN.US,D,20030214,000000,12.5564,12.7931,12.4212,12.7864,739228.55860247,0
+HBAN.US,D,20030218,000000,12.7448,12.9506,12.685,12.8733,1072787.2641398,0
+HBAN.US,D,20030219,000000,12.8879,12.9207,12.7931,12.8415,831467.38296325,0
+HBAN.US,D,20030220,000000,12.9207,12.9341,12.7642,12.7787,709119.3513778,0
+HBAN.US,D,20030221,000000,12.9148,13.052,12.7177,12.9593,1084679.9972183,0
+HBAN.US,D,20030224,000000,12.9506,12.9593,12.6289,12.6338,1195427.2562656,0
+HBAN.US,D,20030225,000000,12.3566,12.7864,12.1934,12.7506,1400913.6400467,0
+HBAN.US,D,20030226,000000,12.8028,12.8144,12.5826,12.6646,781231.53422673,0
+HBAN.US,D,20030227,000000,12.7052,12.9651,12.6646,12.8608,1169285.3993637,0
+HBAN.US,D,20030228,000000,12.909,13.1051,12.8733,12.9593,1159294.5510823,0
+HBAN.US,D,20030303,000000,12.9776,13.1949,12.8966,12.8966,908578.09591603,0
+HBAN.US,D,20030304,000000,12.9264,12.9506,12.8192,12.8192,825296.86941332,0
+HBAN.US,D,20030305,000000,12.8086,12.9979,12.7787,12.9708,1526190.5949263,0
+HBAN.US,D,20030306,000000,12.9506,12.9708,12.7381,12.77,1247571.2017258,0
+HBAN.US,D,20030307,000000,12.685,12.8733,12.6646,12.8144,1886184.1532271,0
+HBAN.US,D,20030310,000000,12.7864,12.7864,12.3488,12.373,1588027.2162009,0
+HBAN.US,D,20030311,000000,12.5564,12.5633,12.1807,12.316,2447845.8312198,0
+HBAN.US,D,20030312,000000,12.373,12.3778,11.9953,12.1383,2748938.9387875,0
+HBAN.US,D,20030313,000000,12.1866,12.4117,12.175,12.3972,2078595.467273,0
+HBAN.US,D,20030314,000000,12.4117,12.4212,12.2145,12.2832,2810920.5050112,0
+HBAN.US,D,20030317,000000,12.4319,12.7004,12.3411,12.6773,1969906.4265037,0
+HBAN.US,D,20030318,000000,12.7265,12.7565,12.4667,12.5633,2139839.8848982,0
+HBAN.US,D,20030319,000000,12.5971,12.6646,12.4909,12.6512,1490357.0975309,0
+HBAN.US,D,20030320,000000,12.5903,12.7931,12.4667,12.7052,1682178.2785695,0
+HBAN.US,D,20030321,000000,12.9341,13.052,12.6338,13.0172,1789835.1042367,0
+HBAN.US,D,20030324,000000,12.8549,12.8665,12.6773,12.6927,3354218.6932665,0
+HBAN.US,D,20030325,000000,12.7313,12.8879,12.7004,12.8482,1453782.3102527,0
+HBAN.US,D,20030326,000000,12.8482,12.909,12.7052,12.7864,1041500.8968637,0
+HBAN.US,D,20030327,000000,12.8356,12.8356,12.5826,12.77,1465530.098382,0
+HBAN.US,D,20030328,000000,12.6646,12.7642,12.6512,12.7177,1340690.0489922,0
+HBAN.US,D,20030331,000000,12.7004,12.7313,12.5149,12.6569,1750916.3500663,0
+HBAN.US,D,20030401,000000,12.7052,12.9148,12.5353,12.9033,2145131.4108636,0
+HBAN.US,D,20030402,000000,12.9651,13.136,12.9033,13.0249,1562910.3271538,0
+HBAN.US,D,20030403,000000,13.0172,13.1051,12.7864,12.7931,1134189.050567,0
+HBAN.US,D,20030404,000000,12.8356,12.9341,12.8028,12.8966,932711.42995108,0
+HBAN.US,D,20030407,000000,12.8549,13.0249,12.6434,12.6434,1686786.4926317,0
+HBAN.US,D,20030408,000000,12.6512,12.7004,12.5903,12.6434,1057161.1632993,0
+HBAN.US,D,20030409,000000,12.6695,12.7177,12.3411,12.3653,1440167.8382424,0
+HBAN.US,D,20030410,000000,12.3227,12.7642,12.2773,12.6646,1653201.7125904,0
+HBAN.US,D,20030411,000000,12.6569,12.8482,12.5633,12.6695,1026208.1694063,0
+HBAN.US,D,20030414,000000,12.7313,12.8665,12.6289,12.8482,720990.34271395,0
+HBAN.US,D,20030415,000000,12.8356,13.08,12.7506,13.0172,1182057.1200268,0
+HBAN.US,D,20030416,000000,12.8356,13.1418,12.8192,12.9207,2083226.4583986,0
+HBAN.US,D,20030417,000000,13.0047,13.0095,12.7642,12.9593,1427174.5588713,0
+HBAN.US,D,20030421,000000,12.9921,12.9921,12.8819,12.9593,1323175.5225283,0
+HBAN.US,D,20030422,000000,12.9593,13.2636,12.8192,13.2559,1307672.6248947,0
+HBAN.US,D,20030423,000000,13.2559,13.4933,13.1283,13.4876,1792314.6981883,0
+HBAN.US,D,20030424,000000,13.3437,13.4123,13.166,13.3022,1183596.642451,0
+HBAN.US,D,20030425,000000,13.2886,13.3099,13.1216,13.1871,658173.27239041,0
+HBAN.US,D,20030428,000000,13.1418,13.447,13.1418,13.447,1284242.2738631,0
+HBAN.US,D,20030429,000000,13.447,13.5098,13.2075,13.3804,1049829.019514,0
+HBAN.US,D,20030430,000000,13.278,13.3437,13.1003,13.2499,2300605.5752583,0
+HBAN.US,D,20030501,000000,13.1283,13.2886,12.9428,13.2355,859880.73428275,0
+HBAN.US,D,20030502,000000,13.1544,13.4654,13.1129,13.4268,848447.68375727,0
+HBAN.US,D,20030505,000000,13.4036,13.4876,13.2886,13.3301,995668.26861846,0
+HBAN.US,D,20030506,000000,13.365,13.4876,13.2713,13.4528,849125.81905512,0
+HBAN.US,D,20030507,000000,13.3862,13.4654,13.3022,13.365,635882.80985183,0
+HBAN.US,D,20030508,000000,13.3379,13.3437,13.1871,13.2636,826313.55469956,0
+HBAN.US,D,20030509,000000,13.278,13.447,13.2162,13.3862,862230.91310126,0
+HBAN.US,D,20030512,000000,13.3099,13.5098,13.2713,13.3862,657328.45040103,0
+HBAN.US,D,20030513,000000,13.4412,13.6179,13.3379,13.502,993271.500352,0
+HBAN.US,D,20030514,000000,13.502,13.5804,13.4123,13.502,802325.16561368,0
+HBAN.US,D,20030515,000000,13.4876,13.6179,13.447,13.5735,1086791.0168708,0
+HBAN.US,D,20030516,000000,13.1794,13.6179,13.1418,13.5543,1846619.3587119,0
+HBAN.US,D,20030519,000000,13.4809,13.5176,13.2828,13.3737,1116393.9520944,0
+HBAN.US,D,20030520,000000,13.4036,13.4722,13.2828,13.3804,783650.04423556,0
+HBAN.US,D,20030521,000000,13.3099,13.5968,13.3022,13.5098,1143666.3795998,0
+HBAN.US,D,20030522,000000,13.5098,13.6025,13.4345,13.5368,881262.18492588,0
+HBAN.US,D,20030523,000000,13.5368,13.6025,13.4654,13.5735,625976.85789786,0
+HBAN.US,D,20030527,000000,13.4722,13.8073,13.4722,13.7734,1381418.5443849,0
+HBAN.US,D,20030528,000000,13.7253,13.8189,13.6837,13.7407,1311349.049998,0
+HBAN.US,D,20030529,000000,13.6643,13.8189,13.6257,13.7407,1017509.4018147,0
+HBAN.US,D,20030530,000000,13.758,13.9705,13.7049,13.9512,1649338.9296954,0
+HBAN.US,D,20030602,000000,13.9319,14.271,13.9154,14.1801,2172768.271384,0
+HBAN.US,D,20030603,000000,14.1618,14.298,14.0739,14.298,1174240.4459829,0
+HBAN.US,D,20030604,000000,14.2246,14.4883,14.2119,14.4544,1396968.0314664,0
+HBAN.US,D,20030605,000000,14.4148,14.497,14.3134,14.497,1062730.1553102,0
+HBAN.US,D,20030606,000000,14.4815,14.665,14.2825,14.3994,2409389.8655656,0
+HBAN.US,D,20030609,000000,14.3221,14.4207,14.1135,14.2119,784312.64971743,0
+HBAN.US,D,20030610,000000,14.2246,14.2903,14.1135,14.1685,1171640.7547875,0
+HBAN.US,D,20030611,000000,14.0266,14.2623,13.7881,14.1888,2009349.0531332,0
+HBAN.US,D,20030612,000000,14.0797,14.2477,14.0101,14.1618,1380485.7201049,0
+HBAN.US,D,20030613,000000,14.0488,14.1888,13.8884,13.9454,866552.34322834,0
+HBAN.US,D,20030616,000000,13.984,14.2623,13.8884,14.241,909663.11239261,0
+HBAN.US,D,20030617,000000,14.1222,14.1801,13.9397,14.0266,948807.56655523,0
+HBAN.US,D,20030618,000000,14.0169,14.0169,13.8189,13.8556,1143694.3332686,0
+HBAN.US,D,20030619,000000,13.8769,13.8769,13.502,13.6334,2293022.8837752,0
+HBAN.US,D,20030620,000000,13.7253,13.8884,13.5881,13.8836,3187556.8494387,0
+HBAN.US,D,20030623,000000,13.7967,13.8769,13.4412,13.4809,1156336.6387985,0
+HBAN.US,D,20030624,000000,13.5176,13.6334,13.4123,13.5301,1565062.7596488,0
+HBAN.US,D,20030625,000000,13.4809,13.6393,13.4412,13.4809,1133870.1716786,0
+HBAN.US,D,20030626,000000,13.6179,13.6556,13.4528,13.502,817331.10913595,0
+HBAN.US,D,20030627,000000,12.5903,13.3379,12.4909,13.3022,3839949.9243209,0
+HBAN.US,D,20030630,000000,13.3022,13.5427,13.1544,13.2828,2118127.1315141,0
+HBAN.US,D,20030701,000000,13.3099,13.6025,13.0858,13.5804,1880688.6690118,0
+HBAN.US,D,20030702,000000,13.4809,13.645,13.4722,13.6179,1261322.3361167,0
+HBAN.US,D,20030703,000000,13.5804,13.6179,13.4123,13.5678,572651.61110211,0
+HBAN.US,D,20030707,000000,13.5881,13.7967,13.5427,13.7967,918819.49189522,0
+HBAN.US,D,20030708,000000,13.7253,13.758,13.5804,13.7339,793657.45765395,0
+HBAN.US,D,20030709,000000,13.6904,13.7339,13.5678,13.6393,773289.58633386,0
+HBAN.US,D,20030710,000000,13.6102,13.6643,13.4722,13.6257,793502.15949414,0
+HBAN.US,D,20030711,000000,13.5881,13.8073,13.5881,13.7253,755756.42409091,0
+HBAN.US,D,20030714,000000,13.7407,14.0739,13.7339,14.0401,1307868.3005761,0
+HBAN.US,D,20030715,000000,14.0537,14.0537,13.7339,13.7881,1362096.3473408,0
+HBAN.US,D,20030716,000000,13.9705,13.9705,13.758,13.8556,1775881.0469168,0
+HBAN.US,D,20030717,000000,13.7407,13.7881,13.5881,13.7184,1793007.327981,0
+HBAN.US,D,20030718,000000,13.8884,14.1347,13.6904,13.984,1757011.2851784,0
+HBAN.US,D,20030721,000000,14.1135,14.1135,13.7648,13.9232,1241449.348266,0
+HBAN.US,D,20030722,000000,13.9705,14.1531,13.8556,14.0401,1197254.5979461,0
+HBAN.US,D,20030723,000000,14.0739,14.1222,13.7967,13.9648,1079656.6194088,0
+HBAN.US,D,20030724,000000,13.9947,14.1531,13.8604,13.8769,751687.61230378,0
+HBAN.US,D,20030725,000000,13.902,14.2246,13.8604,14.1888,1199228.9552179,0
+HBAN.US,D,20030728,000000,14.1618,14.2188,13.9648,13.984,975674.14820299,0
+HBAN.US,D,20030729,000000,14.0537,14.1058,13.8266,14.0101,866361.8441523,0
+HBAN.US,D,20030730,000000,13.9512,14.0604,13.9077,13.9648,981147.89067588,0
+HBAN.US,D,20030731,000000,13.9648,14.128,13.8836,13.9454,875621.75576146,0
+HBAN.US,D,20030801,000000,13.8769,13.959,13.6556,13.7407,961572.03997084,0
+HBAN.US,D,20030804,000000,13.7542,13.7881,13.4412,13.7881,1105781.9111737,0
+HBAN.US,D,20030805,000000,13.677,13.7734,13.4876,13.5368,1106914.5524193,0
+HBAN.US,D,20030806,000000,13.4933,13.7465,13.4654,13.5735,961071.97989625,0
+HBAN.US,D,20030807,000000,13.677,13.6837,13.4586,13.6257,945231.56759526,0
+HBAN.US,D,20030808,000000,13.6102,13.6837,13.5176,13.6508,845289.95450772,0
+HBAN.US,D,20030811,000000,13.5543,13.7339,13.5474,13.6837,1014259.5289903,0
+HBAN.US,D,20030812,000000,13.672,13.7542,13.5804,13.7542,704778.25015049,0
+HBAN.US,D,20030813,000000,13.7542,13.7542,13.4876,13.5427,810662.60615355,0
+HBAN.US,D,20030814,000000,13.4876,13.7339,13.4809,13.6837,791300.03158798,0
+HBAN.US,D,20030815,000000,13.7648,13.8015,13.42,13.645,367206.64016359,0
+HBAN.US,D,20030818,000000,13.677,13.8073,13.6508,13.7465,622323.20985797,0
+HBAN.US,D,20030819,000000,13.7184,13.8015,13.6334,13.6904,564211.67377677,0
+HBAN.US,D,20030820,000000,13.6904,13.8499,13.645,13.8189,523618.80544362,0
+HBAN.US,D,20030821,000000,13.7542,13.9319,13.7542,13.7967,582079.24472387,0
+HBAN.US,D,20030822,000000,13.7542,13.8884,13.5301,13.6102,820975.43928623,0
+HBAN.US,D,20030825,000000,13.5301,13.645,13.4654,13.645,419814.40946099,0
+HBAN.US,D,20030826,000000,13.6393,13.6393,13.3929,13.5368,777807.72746338,0
+HBAN.US,D,20030827,000000,13.502,13.5474,13.42,13.4345,622529.23874999,0
+HBAN.US,D,20030828,000000,13.4123,13.5427,13.3862,13.5176,447877.82226038,0
+HBAN.US,D,20030829,000000,13.5474,13.6179,13.4528,13.5968,436766.75658625,0
+HBAN.US,D,20030902,000000,13.6179,13.8189,13.5427,13.8015,1041036.0377054,0
+HBAN.US,D,20030903,000000,13.8073,13.8266,13.6904,13.758,635598.09655884,0
+HBAN.US,D,20030904,000000,13.7339,13.8266,13.6643,13.7734,538299.65815134,0
+HBAN.US,D,20030905,000000,13.7465,13.8604,13.7253,13.8604,969582.31905404,0
+HBAN.US,D,20030908,000000,13.8189,13.9397,13.7734,13.9077,845879.05219396,0
+HBAN.US,D,20030909,000000,13.9077,13.9077,13.6991,13.7542,940922.56132095,0
+HBAN.US,D,20030910,000000,13.7049,13.7881,13.42,13.5301,1012655.8166599,0
+HBAN.US,D,20030911,000000,13.502,13.6904,13.4809,13.6179,1009273.4227392,0
+HBAN.US,D,20030912,000000,13.7967,13.8556,13.5301,13.8189,1562443.3973532,0
+HBAN.US,D,20030915,000000,13.7339,13.8836,13.7049,13.8189,1181788.9718709,0
+HBAN.US,D,20030916,000000,13.8604,13.984,13.5804,13.959,918820.52721629,0
+HBAN.US,D,20030917,000000,13.8884,13.9397,13.7126,13.7253,862734.07913906,0
+HBAN.US,D,20030918,000000,13.7542,14.0266,13.7542,13.9792,1291760.7754402,0
+HBAN.US,D,20030919,000000,13.902,14.1,13.8943,14.0797,1809828.189331,0
+HBAN.US,D,20030922,000000,13.9232,14.0014,13.7049,13.8015,1368967.7732521,0
+HBAN.US,D,20030923,000000,13.8015,13.8884,13.7967,13.8131,834183.03011785,0
+HBAN.US,D,20030924,000000,13.8769,13.8769,13.5968,13.6025,1006097.0577105,0
+HBAN.US,D,20030925,000000,13.5368,13.7049,13.5176,13.5881,852409.85747465,0
+HBAN.US,D,20030926,000000,13.4933,13.677,13.447,13.645,1018580.9591174,0
+HBAN.US,D,20030929,000000,13.5678,13.7253,13.5176,13.6991,833967.68333625,0
+HBAN.US,D,20030930,000000,13.6904,13.7253,13.4722,13.5176,1156797.3566725,0
+HBAN.US,D,20031001,000000,13.5474,13.959,13.5176,13.959,1813769.6566271,0
+HBAN.US,D,20031002,000000,13.9232,13.9899,13.7465,13.8131,893195.29552596,0
+HBAN.US,D,20031003,000000,13.9454,14.0014,13.8189,13.8884,1291183.0662857,0
+HBAN.US,D,20031006,000000,13.8943,14.0662,13.8556,14.0401,937659.22932274,0
+HBAN.US,D,20031007,000000,13.9232,14.1222,13.8266,14.0739,793177.0686796,0
+HBAN.US,D,20031008,000000,14.0739,14.1222,13.9705,14.0401,628909.9224762,0
+HBAN.US,D,20031009,000000,14.0797,14.2293,14.0401,14.0864,626720.21842282,0
+HBAN.US,D,20031010,000000,14.0864,14.1618,13.9454,14.1,752300.52237453,0
+HBAN.US,D,20031013,000000,14.0266,14.2293,14.0266,14.2293,515834.22635269,0
+HBAN.US,D,20031014,000000,14.2293,14.2903,14.128,14.2757,644534.98799558,0
+HBAN.US,D,20031015,000000,14.3453,14.3714,14.0014,14.3057,1949425.7051874,0
+HBAN.US,D,20031016,000000,14.2623,14.4457,14.1975,14.2825,1382131.8805989,0
+HBAN.US,D,20031017,000000,14.1975,14.326,14.1222,14.2477,1033253.5292565,0
+HBAN.US,D,20031020,000000,14.2757,14.298,14.0537,14.1347,755923.11078244,0
+HBAN.US,D,20031021,000000,14.1801,14.3221,14.0537,14.2362,1029088.4326103,0
+HBAN.US,D,20031022,000000,14.2362,14.2564,14.0932,14.2042,792586.93567231,0
+HBAN.US,D,20031023,000000,14.0662,14.2362,14.0604,14.1618,587430.81931105,0
+HBAN.US,D,20031024,000000,14.128,14.2623,14.0662,14.2477,760025.05284364,0
+HBAN.US,D,20031027,000000,14.2119,14.665,14.2119,14.5356,1815717.0955511,0
+HBAN.US,D,20031028,000000,14.5356,14.6505,14.4883,14.6505,1127448.0751099,0
+HBAN.US,D,20031029,000000,14.8079,14.8138,14.5414,14.6717,994636.05351623,0
+HBAN.US,D,20031030,000000,14.7404,14.7964,14.5414,14.7065,744975.62583664,0
+HBAN.US,D,20031031,000000,14.7964,14.8079,14.639,14.7065,1229103.1445607,0
+HBAN.US,D,20031103,000000,14.6931,14.8853,14.6447,14.8427,1178019.3678716,0
+HBAN.US,D,20031104,000000,14.7964,14.9789,14.6988,14.9325,1076885.0649167,0
+HBAN.US,D,20031105,000000,14.863,14.9654,14.7259,14.8496,746926.1707239,0
+HBAN.US,D,20031106,000000,14.9017,15.0108,14.7539,15.006,655493.86147309,0
+HBAN.US,D,20031107,000000,15.0475,15.1759,14.9856,15.0736,1342549.4856257,0
+HBAN.US,D,20031110,000000,15.1828,15.1828,14.8891,14.9722,894717.21749214,0
+HBAN.US,D,20031111,000000,14.9161,15.0272,14.8853,14.9596,572224.02350209,0
+HBAN.US,D,20031112,000000,14.9916,15.006,14.8282,14.9519,877560.91211699,0
+HBAN.US,D,20031113,000000,14.9384,15.0108,14.8138,14.9596,694296.65968412,0
+HBAN.US,D,20031114,000000,14.9161,14.9789,14.7741,14.8022,484611.01366164,0
+HBAN.US,D,20031117,000000,14.863,14.863,14.6042,14.8079,602940.96419216,0
+HBAN.US,D,20031118,000000,14.7674,14.7964,14.5037,14.5163,723628.34078866,0
+HBAN.US,D,20031119,000000,14.4815,14.6794,14.4593,14.5965,1158209.5346059,0
+HBAN.US,D,20031120,000000,14.5965,14.5965,14.3772,14.4362,657181.43480974,0
+HBAN.US,D,20031121,000000,14.4148,14.6323,14.326,14.497,582894.04240234,0
+HBAN.US,D,20031124,000000,14.5722,14.7539,14.5568,14.6881,703524.47634025,0
+HBAN.US,D,20031125,000000,14.6042,14.8563,14.6042,14.8359,716358.31626726,0
+HBAN.US,D,20031126,000000,14.7597,14.9596,14.7345,14.9596,543474.19283633,0
+HBAN.US,D,20031128,000000,14.9442,14.9722,14.8563,14.9722,566040.05077831,0
+HBAN.US,D,20031201,000000,14.863,15.1828,14.7674,15.1084,1433025.158212,0
+HBAN.US,D,20031202,000000,15.0108,15.1209,14.9789,15.0668,1031941.7774667,0
+HBAN.US,D,20031203,000000,15.033,15.1411,14.9384,15.0958,1041134.3932066,0
+HBAN.US,D,20031204,000000,15.1151,15.1489,14.9084,14.9654,598143.28637498,0
+HBAN.US,D,20031205,000000,14.9856,15.006,14.7182,14.8022,926427.03108396,0
+HBAN.US,D,20031208,000000,14.7741,15.0407,14.7741,15.0272,743969.29376105,0
+HBAN.US,D,20031209,000000,15.0108,15.0475,14.8079,14.9384,512152.62464404,0
+HBAN.US,D,20031210,000000,14.9384,14.9856,14.7741,14.8775,1306551.3721808,0
+HBAN.US,D,20031211,000000,14.9722,15.0803,14.8707,15.0803,857635.12289184,0
+HBAN.US,D,20031212,000000,15.0524,15.1084,14.9084,15.0475,553091.29021304,0
+HBAN.US,D,20031215,000000,15.0803,15.1411,14.8707,14.8775,883782.15639913,0
+HBAN.US,D,20031216,000000,14.9238,15.1828,14.8968,15.1712,1338336.7642104,0
+HBAN.US,D,20031217,000000,14.9596,15.033,14.8022,14.9856,1198342.720386,0
+HBAN.US,D,20031218,000000,14.9238,15.0958,14.863,15.0475,1337172.0280118,0
+HBAN.US,D,20031219,000000,15.1151,15.1759,14.9519,15.006,1182933.0016481,0
+HBAN.US,D,20031222,000000,15.0475,15.1411,15.0108,15.1411,884214.92060448,0
+HBAN.US,D,20031223,000000,15.1411,15.1558,15.033,15.0958,765612.68063374,0
+HBAN.US,D,20031224,000000,15.0524,15.1209,14.8853,15.0736,548068.94772468,0
+HBAN.US,D,20031226,000000,14.9789,15.0871,14.9384,15.0407,244252.94575488,0
+HBAN.US,D,20031229,000000,15.1411,15.2571,15.0185,15.2571,1102931.6722806,0
+HBAN.US,D,20031230,000000,15.1209,15.3527,15.1016,15.2436,929653.09152381,0
+HBAN.US,D,20031231,000000,15.2021,15.3189,15.1209,15.3189,1206687.4081732,0
+HBAN.US,D,20040102,000000,15.373,15.373,15.0475,15.1759,1230995.7114683,0
+HBAN.US,D,20040105,000000,15.1828,15.2436,14.9017,15.0524,848563.63971659,0
+HBAN.US,D,20040106,000000,15.1016,15.1277,14.8215,15.0108,1132772.7313494,0
+HBAN.US,D,20040107,000000,15.0108,15.0803,14.8775,15.0803,964183.11969785,0
+HBAN.US,D,20040108,000000,14.9916,15.1489,14.8853,15.0407,979258.42973149,0
+HBAN.US,D,20040109,000000,14.9325,15.1828,14.9325,15.1828,1097526.2609982,0
+HBAN.US,D,20040112,000000,15.1828,15.1952,14.9442,15.0736,1896143.9418765,0
+HBAN.US,D,20040113,000000,15.0272,15.0668,14.7259,14.8138,1176863.9495627,0
+HBAN.US,D,20040114,000000,14.8563,14.9238,14.298,14.8079,1205984.4251698,0
+HBAN.US,D,20040115,000000,14.7886,15.3189,14.7818,15.3189,1380626.5237698,0
+HBAN.US,D,20040116,000000,15.6434,15.6579,15.0475,15.3808,1444973.7986281,0
+HBAN.US,D,20040120,000000,15.2918,15.4831,15.2243,15.3604,844849.94305492,0
+HBAN.US,D,20040121,000000,15.3527,15.5508,15.232,15.4889,925997.37284181,0
+HBAN.US,D,20040122,000000,15.4493,15.5575,15.401,15.4271,754950.944302,0
+HBAN.US,D,20040123,000000,15.5575,15.6579,15.3527,15.4957,1027720.773483,0
+HBAN.US,D,20040126,000000,15.5285,15.7671,15.4087,15.7275,2063518.0865972,0
+HBAN.US,D,20040127,000000,15.6638,15.7275,15.2986,15.3865,1607970.6058842,0
+HBAN.US,D,20040128,000000,15.3189,15.3527,15.1151,15.1209,1365018.0233874,0
+HBAN.US,D,20040129,000000,15.0524,15.1759,14.863,15.0108,1624059.4952409,0
+HBAN.US,D,20040130,000000,14.9442,15.3189,14.9161,15.2021,2034235.0655827,0
+HBAN.US,D,20040202,000000,15.2021,15.2774,15.0185,15.2021,988975.95325155,0
+HBAN.US,D,20040203,000000,15.033,15.2717,15.0272,15.2176,1107783.1867933,0
+HBAN.US,D,20040204,000000,15.1952,15.232,15.0475,15.1712,919880.69598727,0
+HBAN.US,D,20040205,000000,15.0601,15.1712,15.0108,15.0871,895596.20507669,0
+HBAN.US,D,20040206,000000,14.9983,15.2986,14.9789,15.2639,1518461.923173,0
+HBAN.US,D,20040209,000000,15.232,15.2639,15.1277,15.2571,863481.58094828,0
+HBAN.US,D,20040210,000000,15.2986,15.3459,15.1952,15.3257,887891.3457078,0
+HBAN.US,D,20040211,000000,15.3325,15.7275,15.2099,15.7236,3429073.4416177,0
+HBAN.US,D,20040212,000000,15.6715,15.7188,15.5788,15.7015,1070683.4917348,0
+HBAN.US,D,20040213,000000,15.6579,15.6715,15.4686,15.6434,779714.78886589,0
+HBAN.US,D,20040217,000000,15.5923,15.7188,15.5729,15.6,1206941.0618343,0
+HBAN.US,D,20040218,000000,15.5652,15.6434,15.4561,15.5729,859160.15082122,0
+HBAN.US,D,20040219,000000,15.5923,15.6434,15.4349,15.4349,954814.49937682,0
+HBAN.US,D,20040220,000000,15.627,15.6579,15.3459,15.4957,728137.16402858,0
+HBAN.US,D,20040223,000000,15.6492,15.6492,15.4406,15.5923,1124427.008241,0
+HBAN.US,D,20040224,000000,15.627,15.6492,15.4889,15.4889,849038.85208563,0
+HBAN.US,D,20040225,000000,15.4889,15.6434,15.4638,15.5788,1044201.0142023,0
+HBAN.US,D,20040226,000000,15.5228,15.627,15.4561,15.5652,666554.19641502,0
+HBAN.US,D,20040227,000000,15.4889,15.8279,15.4889,15.7449,1470836.1188424,0
+HBAN.US,D,20040301,000000,15.7671,15.8657,15.7015,15.8357,985198.06668383,0
+HBAN.US,D,20040302,000000,15.797,15.8492,15.6377,15.7015,785129.51803805,0
+HBAN.US,D,20040303,000000,15.7102,15.8424,15.6434,15.8241,977317.20273382,0
+HBAN.US,D,20040304,000000,15.8424,16.0017,15.7526,16.0017,1549635.4404529,0
+HBAN.US,D,20040305,000000,15.8781,16.1882,15.8781,16.0665,1535214.4533326,0
+HBAN.US,D,20040308,000000,15.993,16.1428,15.9312,16.0154,825983.2872797,0
+HBAN.US,D,20040309,000000,16.079,16.079,15.8868,15.9516,832956.17465532,0
+HBAN.US,D,20040310,000000,15.9873,16.0017,15.5575,15.6328,1162127.1895174,0
+HBAN.US,D,20040311,000000,15.5652,15.6377,15.2571,15.2851,993090.31916555,0
+HBAN.US,D,20040312,000000,15.2851,15.6,15.2494,15.5652,753074.94253146,0
+HBAN.US,D,20040315,000000,15.4957,15.5362,15.1277,15.1828,1429971.99639,0
+HBAN.US,D,20040316,000000,15.2436,15.3663,15.1712,15.3257,1259802.4847926,0
+HBAN.US,D,20040317,000000,15.4213,15.4213,15.2176,15.2986,1363670.0353603,0
+HBAN.US,D,20040318,000000,15.3808,15.4213,15.1016,15.2387,1059140.6971765,0
+HBAN.US,D,20040319,000000,14.8707,15.2436,14.8079,14.9017,2163789.9671046,0
+HBAN.US,D,20040322,000000,14.7886,14.8138,14.5722,14.7481,1163064.1550816,0
+HBAN.US,D,20040323,000000,14.8427,14.8427,14.6042,14.6717,1035566.4365167,0
+HBAN.US,D,20040324,000000,14.6042,14.639,14.4148,14.5722,971076.28735144,0
+HBAN.US,D,20040325,000000,14.5356,14.8215,14.5356,14.7741,707070.45098934,0
+HBAN.US,D,20040326,000000,14.7481,14.8022,14.6176,14.6717,1202623.7729915,0
+HBAN.US,D,20040329,000000,14.639,14.9238,14.6253,14.863,1074401.3296808,0
+HBAN.US,D,20040330,000000,14.9325,14.9384,14.7818,14.8707,997525.63460983,0
+HBAN.US,D,20040331,000000,14.9789,15.1084,14.7964,14.9983,1107501.5794634,0
+HBAN.US,D,20040401,000000,15.0958,15.1828,14.9722,15.0803,1701035.6164552,0
+HBAN.US,D,20040402,000000,15.1084,15.1885,14.8138,14.8775,1391220.9642323,0
+HBAN.US,D,20040405,000000,14.8282,14.9325,14.7404,14.8775,906047.77123214,0
+HBAN.US,D,20040406,000000,14.8707,14.9325,14.7065,14.863,1383948.8690688,0
+HBAN.US,D,20040407,000000,14.5298,14.9325,14.5298,14.863,875798.79566365,0
+HBAN.US,D,20040408,000000,14.9238,14.9238,14.7741,14.8282,943638.20847557,0
+HBAN.US,D,20040412,000000,14.9084,14.9722,14.8282,14.8775,1091717.0744999,0
+HBAN.US,D,20040413,000000,14.8427,14.9084,14.5037,14.5356,1250956.7016097,0
+HBAN.US,D,20040414,000000,14.4883,14.5635,14.2246,14.3714,1083603.2633103,0
+HBAN.US,D,20040415,000000,14.5965,14.7539,14.2246,14.3375,1920874.6561663,0
+HBAN.US,D,20040416,000000,14.9789,14.9789,14.4419,14.6042,2422069.4426539,0
+HBAN.US,D,20040419,000000,14.466,14.7886,14.4362,14.665,1564367.0238928,0
+HBAN.US,D,20040420,000000,14.6931,14.8282,14.4544,14.466,1040696.4523958,0
+HBAN.US,D,20040421,000000,14.4815,14.9789,14.3666,14.7741,1638312.7603485,0
+HBAN.US,D,20040422,000000,14.6176,14.9722,14.6176,14.8563,1364446.5261594,0
+HBAN.US,D,20040423,000000,14.8563,14.8707,14.6583,14.8138,839600.86525321,0
+HBAN.US,D,20040426,000000,14.8775,14.8891,14.7113,14.7539,687123.95534287,0
+HBAN.US,D,20040427,000000,14.7404,14.9238,14.7065,14.7964,920028.74689963,0
+HBAN.US,D,20040428,000000,14.8707,14.9084,14.5762,14.6176,1203104.1619658,0
+HBAN.US,D,20040429,000000,14.4883,14.8282,14.4883,14.639,1111548.6495082,0
+HBAN.US,D,20040430,000000,14.8138,14.8138,14.5356,14.5722,1039783.2992162,0
+HBAN.US,D,20040503,000000,14.5491,14.8427,14.5356,14.7481,1653585.8167058,0
+HBAN.US,D,20040504,000000,14.8282,14.9017,14.6717,14.7964,1265850.8304569,0
+HBAN.US,D,20040505,000000,14.9238,15.0871,14.9084,14.9442,1125590.7091185,0
+HBAN.US,D,20040506,000000,14.9442,14.9983,14.7539,14.9084,1723026.8712059,0
+HBAN.US,D,20040507,000000,14.7113,14.9654,14.5722,14.639,1276075.6612991,0
+HBAN.US,D,20040510,000000,14.5356,14.5839,14.298,14.4815,1732584.9552818,0
+HBAN.US,D,20040511,000000,14.3772,14.5896,14.352,14.5221,1223695.6626361,0
+HBAN.US,D,20040512,000000,14.5722,14.9017,14.352,14.8496,2296738.651079,0
+HBAN.US,D,20040513,000000,14.7741,15.1885,14.7404,14.9856,1927100.0417327,0
+HBAN.US,D,20040514,000000,14.9789,15.1489,14.9325,15.0475,1258128.3706299,0
+HBAN.US,D,20040517,000000,14.9084,15.0185,14.8079,14.8563,1091983.1520138,0
+HBAN.US,D,20040518,000000,14.8891,15.1209,14.8427,15.0958,858083.41691317,0
+HBAN.US,D,20040519,000000,15.1952,15.3189,15.0108,15.0407,1302305.5204916,0
+HBAN.US,D,20040520,000000,15.0524,15.1885,14.9856,15.1489,785977.44599064,0
+HBAN.US,D,20040521,000000,15.2918,15.3189,15.1209,15.2387,1013757.3982735,0
+HBAN.US,D,20040524,000000,15.1635,15.3131,15.1277,15.2494,942501.42594574,0
+HBAN.US,D,20040525,000000,15.3054,15.4145,15.0958,15.373,1101669.6159019,0
+HBAN.US,D,20040526,000000,15.4831,15.6377,15.3392,15.5856,832406.41916958,0
+HBAN.US,D,20040527,000000,15.7188,15.7381,15.4087,15.543,1021794.5957044,0
+HBAN.US,D,20040528,000000,15.5923,15.6039,15.4349,15.5024,1104233.0708599,0
+HBAN.US,D,20040601,000000,15.4889,15.6,15.3189,15.4213,879341.66434953,0
+HBAN.US,D,20040602,000000,15.4406,15.5091,15.3392,15.4213,1334868.4386412,0
+HBAN.US,D,20040603,000000,15.4686,15.4831,15.2571,15.2774,1019125.5379978,0
+HBAN.US,D,20040604,000000,15.2851,15.4493,15.2494,15.3459,763007.81283314,0
+HBAN.US,D,20040607,000000,15.4763,15.5362,15.3663,15.5024,696988.49445423,0
+HBAN.US,D,20040608,000000,15.4271,15.5508,15.3923,15.4957,784492.79558282,0
+HBAN.US,D,20040609,000000,15.5575,15.5575,15.3054,15.3257,480377.58582511,0
+HBAN.US,D,20040610,000000,15.3257,15.3923,15.2639,15.3189,928768.92733394,0
+HBAN.US,D,20040614,000000,15.3189,15.3189,15.033,15.0524,1064905.3648687,0
+HBAN.US,D,20040615,000000,15.1411,15.2021,15.0108,15.0736,1279270.6621069,0
+HBAN.US,D,20040616,000000,15.0108,15.0407,14.863,14.9442,1167521.2122682,0
+HBAN.US,D,20040617,000000,14.9017,14.9519,14.7674,14.8359,1408439.3888714,0
+HBAN.US,D,20040618,000000,14.7674,14.9442,14.7182,14.8359,1428803.1189073,0
+HBAN.US,D,20040621,000000,14.8891,15.0601,14.8079,14.9983,1255488.3019131,0
+HBAN.US,D,20040622,000000,14.8427,15.0803,14.8282,14.9722,1411727.5685752,0
+HBAN.US,D,20040623,000000,14.8563,15.5024,14.8563,15.4763,4982481.5920329,0
+HBAN.US,D,20040624,000000,15.3808,15.5508,15.3527,15.4406,2380848.134434,0
+HBAN.US,D,20040625,000000,15.5285,15.6801,15.4271,15.6039,2376356.9116522,0
+HBAN.US,D,20040628,000000,15.627,15.7275,15.5729,15.6579,1251145.1300436,0
+HBAN.US,D,20040629,000000,15.6,15.7275,15.4831,15.5091,967121.36088152,0
+HBAN.US,D,20040630,000000,15.5856,15.6801,15.4889,15.6434,850190.12911038,0
+HBAN.US,D,20040701,000000,15.7671,15.7893,15.5228,15.6,1584896.4052991,0
+HBAN.US,D,20040702,000000,15.5362,15.8173,15.5151,15.7748,868216.10418048,0
+HBAN.US,D,20040706,000000,15.7449,15.7671,15.6579,15.6878,812321.19050035,0
+HBAN.US,D,20040707,000000,15.6377,15.7593,15.5856,15.6801,944434.37037487,0
+HBAN.US,D,20040708,000000,15.7381,15.7526,15.6039,15.6947,704107.36210009,0
+HBAN.US,D,20040709,000000,15.7449,15.7593,15.5923,15.627,892081.29005958,0
+HBAN.US,D,20040712,000000,15.5923,15.7806,15.4561,15.7381,842886.97431488,0
+HBAN.US,D,20040713,000000,15.6801,15.7806,15.6492,15.7188,592108.39988462,0
+HBAN.US,D,20040714,000000,15.6328,15.8241,15.5856,15.6947,850310.22635397,0
+HBAN.US,D,20040715,000000,15.6203,15.7748,15.6203,15.6715,820694.8672775,0
+HBAN.US,D,20040716,000000,16.3302,16.533,15.9873,16.1622,2616815.4057023,0
+HBAN.US,D,20040719,000000,16.3389,16.5562,16.0385,16.4876,2035056.0751877,0
+HBAN.US,D,20040720,000000,16.4693,16.9947,16.449,16.7485,3520681.7554496,0
+HBAN.US,D,20040721,000000,16.7204,17.016,16.4345,16.4432,1502798.5507741,0
+HBAN.US,D,20040722,000000,16.4094,16.5997,16.253,16.3533,1582969.6727963,0
+HBAN.US,D,20040723,000000,16.2443,16.3824,16.1815,16.2655,1561022.9368515,0
+HBAN.US,D,20040726,000000,16.2036,16.4027,16.2036,16.3302,845567.42055326,0
+HBAN.US,D,20040727,000000,16.3882,16.4693,16.3148,16.4567,721762.69222876,0
+HBAN.US,D,20040728,000000,16.3533,16.421,16.2036,16.3148,1034503.1617825,0
+HBAN.US,D,20040729,000000,16.3389,16.6411,16.3186,16.6411,880097.44872729,0
+HBAN.US,D,20040730,000000,16.6113,16.6789,16.421,16.6325,1242120.2363163,0
+HBAN.US,D,20040802,000000,16.6325,17.0701,16.449,17.0701,1903448.131993,0
+HBAN.US,D,20040803,000000,16.9793,17.0237,16.7126,17.0237,1991519.7890655,0
+HBAN.US,D,20040804,000000,16.9396,17.0237,16.5262,16.6113,3075549.6046547,0
+HBAN.US,D,20040805,000000,16.5853,16.6471,16.3533,16.4152,1064784.2323041,0
+HBAN.US,D,20040806,000000,16.3678,16.4828,16.079,16.1747,1398444.3993057,0
+HBAN.US,D,20040809,000000,16.0945,16.3186,16.0385,16.2655,1031273.9953795,0
+HBAN.US,D,20040810,000000,15.6579,16.3389,15.5729,16.0471,4046914.7465834,0
+HBAN.US,D,20040811,000000,15.9381,16.1959,15.8038,16.1815,1385571.2171782,0
+HBAN.US,D,20040812,000000,16.2307,16.2722,15.9245,16.0598,753231.27601234,0
+HBAN.US,D,20040813,000000,15.9178,16.0945,15.797,15.9458,1114890.6659074,0
+HBAN.US,D,20040816,000000,15.8965,16.2036,15.8965,16.1815,886516.43933292,0
+HBAN.US,D,20040817,000000,16.2722,16.2722,16.1099,16.1699,581142.27915966,0
+HBAN.US,D,20040818,000000,16.1486,16.3959,16.0471,16.3959,800520.60099665,0
+HBAN.US,D,20040819,000000,16.307,16.3302,16.138,16.1959,478909.50055434,0
+HBAN.US,D,20040820,000000,16.2655,16.4345,16.1622,16.4345,803453.66557499,0
+HBAN.US,D,20040823,000000,16.3747,16.449,16.3302,16.4027,807410.66268705,0
+HBAN.US,D,20040824,000000,16.4615,16.5108,16.2945,16.4288,582867.12405464,0
+HBAN.US,D,20040825,000000,16.4567,16.5108,16.3824,16.5108,621639.89795479,0
+HBAN.US,D,20040826,000000,16.5523,16.6411,16.421,16.6113,900407.34206772,0
+HBAN.US,D,20040827,000000,16.6682,16.6789,16.533,16.5562,549437.64217316,0
+HBAN.US,D,20040830,000000,16.5997,16.6325,16.4954,16.5562,258836.47828245,0
+HBAN.US,D,20040831,000000,16.5776,16.816,16.5175,16.7968,1340537.8567955,0
+HBAN.US,D,20040901,000000,16.7126,16.8237,16.5562,16.7417,1044130.6123699,0
+HBAN.US,D,20040902,000000,16.8237,16.9523,16.6411,16.9126,754948.87365986,0
+HBAN.US,D,20040903,000000,16.9464,17.0478,16.8865,17.0237,988064.87071399,0
+HBAN.US,D,20040907,000000,17.0421,17.1232,16.9252,17.0275,1091592.8359721,0
+HBAN.US,D,20040908,000000,16.9464,16.957,16.7349,16.844,3927700.6318629,0
+HBAN.US,D,20040909,000000,16.957,16.9638,16.7204,16.844,1087429.809968,0
+HBAN.US,D,20040910,000000,16.8644,16.8788,16.6682,16.7417,1008907.9544031,0
+HBAN.US,D,20040913,000000,16.7552,16.7784,16.592,16.7349,730545.32082675,0
+HBAN.US,D,20040914,000000,16.7899,16.8277,16.6411,16.7021,830587.36005764,0
+HBAN.US,D,20040915,000000,16.5523,16.6934,16.5108,16.618,1141924.9695678,0
+HBAN.US,D,20040916,000000,16.5389,16.7899,16.5389,16.7832,1065167.3010983,0
+HBAN.US,D,20040917,000000,16.8508,16.8865,16.6741,16.7832,791191.32287611,0
+HBAN.US,D,20040920,000000,16.8093,16.8277,16.592,16.7126,553439.15809104,0
+HBAN.US,D,20040921,000000,16.6325,16.7832,16.5262,16.6789,660241.84387913,0
+HBAN.US,D,20040922,000000,16.5108,16.5997,16.421,16.5629,912182.04854479,0
+HBAN.US,D,20040923,000000,16.5853,16.6471,16.3389,16.3389,683601.79307829,0
+HBAN.US,D,20040924,000000,16.3148,16.5466,16.2722,16.4828,632390.67189816,0
+HBAN.US,D,20040927,000000,16.4615,16.5853,16.3747,16.5389,1124656.8495176,0
+HBAN.US,D,20040928,000000,16.6471,16.8025,16.5523,16.6789,1156006.3713786,0
+HBAN.US,D,20040929,000000,16.618,16.8508,16.5776,16.8508,753220.92280168,0
+HBAN.US,D,20040930,000000,16.8865,16.957,16.7021,16.957,1845119.1784881,0
+HBAN.US,D,20041001,000000,17.0237,17.1387,16.9185,17.1232,2335951.4364319,0
+HBAN.US,D,20041004,000000,17.2043,17.2815,17.0874,17.0952,1478018.1410732,0
+HBAN.US,D,20041005,000000,17.101,17.1309,16.957,17.0701,893364.05285963,0
+HBAN.US,D,20041006,000000,16.957,17.1502,16.957,17.1387,916780.9447174,0
+HBAN.US,D,20041007,000000,17.1435,17.1647,17.0478,17.1078,1315816.4603953,0
+HBAN.US,D,20041008,000000,16.4432,17.1309,16.307,17.0701,3648995.307014,0
+HBAN.US,D,20041011,000000,16.9185,17.1232,16.9126,17.0537,975572.68673858,0
+HBAN.US,D,20041012,000000,16.8093,16.9638,16.6789,16.9329,1568905.8714436,0
+HBAN.US,D,20041013,000000,16.9078,16.9185,16.5262,16.6615,2028754.0758625,0
+HBAN.US,D,20041014,000000,16.5997,16.6789,16.4954,16.5262,1149099.7445512,0
+HBAN.US,D,20041015,000000,16.0887,16.8237,16.0742,16.8093,2015311.467149,0
+HBAN.US,D,20041018,000000,16.7204,16.816,16.4876,16.7021,1621739.3407333,0
+HBAN.US,D,20041019,000000,16.6248,16.7485,16.0385,16.1022,2022694.3416664,0
+HBAN.US,D,20041020,000000,15.966,16.0308,15.8357,15.9729,1446332.139866,0
+HBAN.US,D,20041021,000000,15.9381,16.1622,15.8965,15.993,884925.15085537,0
+HBAN.US,D,20041022,000000,16.0945,16.2182,15.9032,15.9032,1066095.9840939,0
+HBAN.US,D,20041025,000000,15.9032,15.9032,15.7323,15.8657,1141798.6603978,0
+HBAN.US,D,20041026,000000,15.8781,16.1312,15.7806,16.1312,1350786.5000221,0
+HBAN.US,D,20041027,000000,16.1622,16.3389,15.993,16.2858,971636.39604783,0
+HBAN.US,D,20041028,000000,16.1959,16.4288,16.1747,16.4152,604751.7407356,0
+HBAN.US,D,20041029,000000,16.5466,16.5466,16.2781,16.307,1048350.5810326,0
+HBAN.US,D,20041101,000000,16.2443,16.362,16.2036,16.2858,838858.5400493,0
+HBAN.US,D,20041102,000000,16.3148,16.3882,16.253,16.2722,1715203.9852354,0
+HBAN.US,D,20041103,000000,16.3302,16.3389,16.1245,16.1959,2467465.1654095,0
+HBAN.US,D,20041104,000000,16.1699,16.6615,16.0385,16.6113,1857188.9514688,0
+HBAN.US,D,20041105,000000,16.6615,16.7417,16.4954,16.592,1266910.9992279,0
+HBAN.US,D,20041108,000000,16.5523,16.6682,16.3302,16.3959,1805086.4188513,0
+HBAN.US,D,20041109,000000,16.4567,16.5776,16.3254,16.4288,763044.04907042,0
+HBAN.US,D,20041110,000000,16.5175,16.533,16.3022,16.4567,1246999.7044977,0
+HBAN.US,D,20041111,000000,16.4615,16.5262,16.3959,16.5108,593757.66634185,0
+HBAN.US,D,20041112,000000,16.4954,16.6248,16.3959,16.6248,869780.47431034,0
+HBAN.US,D,20041115,000000,16.5108,16.7968,16.449,16.7552,1442640.1849466,0
+HBAN.US,D,20041116,000000,16.7485,16.7899,16.5629,16.5776,745181.65472866,0
+HBAN.US,D,20041117,000000,16.5175,16.7552,16.5175,16.6113,1137133.5036769,0
+HBAN.US,D,20041118,000000,16.5776,16.7126,16.5776,16.618,1311125.4206478,0
+HBAN.US,D,20041119,000000,16.5466,16.6789,16.3882,16.421,925988.05495221,0
+HBAN.US,D,20041122,000000,16.3747,16.4432,16.3148,16.4432,1677072.0750748,0
+HBAN.US,D,20041123,000000,16.2722,16.5031,16.2722,16.4693,744342.00934461,0
+HBAN.US,D,20041124,000000,16.4954,16.5776,16.4094,16.4432,887709.12920028,0
+HBAN.US,D,20041126,000000,16.4432,16.5562,16.4027,16.4288,242460.80499063,0
+HBAN.US,D,20041129,000000,16.3389,16.5853,16.3389,16.5108,1129899.7153928,0
+HBAN.US,D,20041130,000000,16.449,16.5562,16.3747,16.5175,1007060.9416224,0
+HBAN.US,D,20041201,000000,16.6054,16.7281,16.533,16.7204,1078056.0130418,0
+HBAN.US,D,20041202,000000,16.6054,16.7021,16.4954,16.5716,1274831.2053784,0
+HBAN.US,D,20041203,000000,16.4761,16.5776,16.3389,16.4567,853603.58266308,0
+HBAN.US,D,20041206,000000,16.4094,16.4876,16.362,16.4027,530826.7107011,0
+HBAN.US,D,20041207,000000,16.3747,16.449,16.1882,16.2443,1124926.0329946,0
+HBAN.US,D,20041208,000000,16.2307,16.3148,16.1622,16.2587,988686.06335324,0
+HBAN.US,D,20041209,000000,16.1573,16.253,16.079,16.1959,724027.97471991,0
+HBAN.US,D,20041210,000000,16.1699,16.3302,16.1022,16.2655,751255.8834195,0
+HBAN.US,D,20041213,000000,16.3389,16.4094,16.2307,16.3678,574047.2238983,0
+HBAN.US,D,20041214,000000,16.4027,16.4615,16.3389,16.4288,910129.00687204,0
+HBAN.US,D,20041215,000000,16.2781,16.4432,16.1959,16.3186,1188507.1702643,0
+HBAN.US,D,20041216,000000,16.253,16.3022,16.0471,16.1428,1072979.8338579,0
+HBAN.US,D,20041217,000000,15.8241,16.1699,15.7323,16.1312,1822432.1879815,0
+HBAN.US,D,20041220,000000,16.1573,16.3533,16.1245,16.2394,896588.04265736,0
+HBAN.US,D,20041221,000000,16.2722,16.421,16.253,16.4094,1325648.9045536,0
+HBAN.US,D,20041222,000000,16.4615,16.6325,16.4094,16.5262,746605.22119363,0
+HBAN.US,D,20041223,000000,16.5108,16.6471,16.421,16.6325,649851.36166653,0
+HBAN.US,D,20041227,000000,16.5389,16.6866,16.4954,16.5031,615630.89449106,0
+HBAN.US,D,20041228,000000,16.6113,16.6615,16.533,16.6325,504062.62583882,0
+HBAN.US,D,20041229,000000,16.5523,16.7349,16.5523,16.7069,537462.0834094,0
+HBAN.US,D,20041230,000000,16.6325,16.9523,16.5997,16.8644,1461319.447609,0
+HBAN.US,D,20041231,000000,16.8644,16.9252,16.7552,16.844,2229531.819438,0
+HBAN.US,D,20050103,000000,16.844,16.8701,16.6325,16.7832,1733168.8763627,0
+HBAN.US,D,20050104,000000,16.8508,16.8644,16.6411,16.6789,1913268.1522986,0
+HBAN.US,D,20050105,000000,16.5262,16.7707,16.5108,16.5716,1560742.3648427,0
+HBAN.US,D,20050106,000000,16.5466,16.6682,16.5466,16.5997,715217.39245315,0
+HBAN.US,D,20050107,000000,16.6741,16.6741,16.4288,16.4345,2106128.7956868,0
+HBAN.US,D,20050110,000000,16.4345,16.4761,16.3302,16.3824,1674414.4059,0
+HBAN.US,D,20050111,000000,16.3186,16.4693,16.224,16.3747,1028766.447759,0
+HBAN.US,D,20050112,000000,16.2722,16.3959,16.0945,16.2182,1641943.631325,0
+HBAN.US,D,20050113,000000,16.253,16.253,15.9729,16.0017,1052164.7038377,0
+HBAN.US,D,20050114,000000,16.138,16.138,15.8907,16.0211,1869898.552868,0
+HBAN.US,D,20050118,000000,15.9245,16.2394,15.9245,16.2182,1294293.1707663,0
+HBAN.US,D,20050119,000000,16.0665,16.3022,16.0665,16.138,816242.98669618,0
+HBAN.US,D,20050120,000000,15.9516,16.224,15.9516,16.2036,1093816.7056206,0
+HBAN.US,D,20050121,000000,15.7275,16.1622,15.7102,16.0665,1741040.4224232,0
+HBAN.US,D,20050124,000000,15.9091,16.0154,15.8038,15.8657,1657706.3945461,0
+HBAN.US,D,20050125,000000,15.8173,16.0308,15.6203,15.627,2619698.7748695,0
+HBAN.US,D,20050126,000000,15.7275,15.7671,15.6039,15.7236,1352563.1109704,0
+HBAN.US,D,20050127,000000,15.6203,15.7236,15.5788,15.7188,1355662.8622403,0
+HBAN.US,D,20050128,000000,15.5923,15.6377,15.3459,15.5024,1711142.4206959,0
+HBAN.US,D,20050131,000000,15.5729,15.6579,15.4763,15.6377,1000616.0679901,0
+HBAN.US,D,20050201,000000,15.6,15.857,15.5228,15.7102,1388745.5115649,0
+HBAN.US,D,20050202,000000,15.6579,15.797,15.6,15.7015,942114.21586726,0
+HBAN.US,D,20050203,000000,15.6203,15.7381,15.5508,15.6,895780.49222633,0
+HBAN.US,D,20050204,000000,15.5091,15.8038,15.5091,15.7593,810192.57038984,0
+HBAN.US,D,20050207,000000,15.7015,15.9583,15.7015,15.9178,1077450.3502185,0
+HBAN.US,D,20050208,000000,15.8724,15.9873,15.7806,15.8038,698002.07377729,0
+HBAN.US,D,20050209,000000,15.8657,15.8657,15.5652,15.5856,1115988.1062368,0
+HBAN.US,D,20050210,000000,15.5856,15.6801,15.4957,15.5729,1002068.6234449,0
+HBAN.US,D,20050211,000000,15.5788,15.6638,15.4349,15.6377,705491.58636456,0
+HBAN.US,D,20050214,000000,15.5024,15.6492,15.4686,15.6492,419924.15349392,0
+HBAN.US,D,20050215,000000,15.5652,15.8038,15.5652,15.7526,1040825.8675291,0
+HBAN.US,D,20050216,000000,15.7806,15.7806,15.543,15.5788,471426.19989345,0
+HBAN.US,D,20050217,000000,15.4889,15.5575,15.3923,15.3923,554965.22134147,0
+HBAN.US,D,20050218,000000,15.5362,15.5362,15.3054,15.3604,634340.18146434,0
+HBAN.US,D,20050222,000000,15.2986,15.3604,15.1828,15.2243,1174189.7152505,0
+HBAN.US,D,20050223,000000,15.3189,15.4349,15.1411,15.1828,1260484.7613748,0
+HBAN.US,D,20050224,000000,15.1759,15.2387,15.0803,15.2387,898482.68020709,0
+HBAN.US,D,20050225,000000,15.1828,15.3392,15.1759,15.2387,780506.80948093,0
+HBAN.US,D,20050228,000000,15.2717,15.401,15.1489,15.3189,1185246.9442294,0
+HBAN.US,D,20050301,000000,15.401,15.8965,15.3392,15.7323,2751717.740527,0
+HBAN.US,D,20050302,000000,15.7526,15.797,15.5729,15.6638,1149205.3472999,0
+HBAN.US,D,20050303,000000,15.627,15.7806,15.5151,15.6947,1378657.3431034,0
+HBAN.US,D,20050304,000000,15.8106,15.9381,15.7236,15.8279,745622.70150253,0
+HBAN.US,D,20050307,000000,15.9032,15.966,15.7893,15.8357,1064897.0823002,0
+HBAN.US,D,20050308,000000,15.8781,15.9583,15.6579,15.9516,1054963.1766775,0
+HBAN.US,D,20050309,000000,15.857,15.9178,15.627,15.7449,928512.16770972,0
+HBAN.US,D,20050310,000000,15.6878,15.9381,15.5923,15.8868,1049258.557607,0
+HBAN.US,D,20050311,000000,15.8965,16.0017,15.6203,15.6801,994970.46222036,0
+HBAN.US,D,20050314,000000,15.6947,16.0017,15.6947,15.9178,722090.88900651,0
+HBAN.US,D,20050315,000000,15.7593,15.9032,15.6638,15.7323,842064.92938892,0
+HBAN.US,D,20050316,000000,15.6801,15.7671,15.6579,15.7275,1452011.9112308,0
+HBAN.US,D,20050317,000000,15.7188,15.7748,15.6579,15.7275,939863.42787103,0
+HBAN.US,D,20050318,000000,15.7102,15.8106,15.6492,15.7593,2056155.9185009,0
+HBAN.US,D,20050321,000000,15.7323,15.7526,15.5508,15.6715,1311968.1719951,0
+HBAN.US,D,20050322,000000,15.6039,15.7236,15.4213,15.4957,1234574.8163914,0
+HBAN.US,D,20050323,000000,15.4561,15.5508,15.3923,15.4493,1234619.3351973,0
+HBAN.US,D,20050324,000000,15.4763,15.543,15.3054,15.3189,910081.38210304,0
+HBAN.US,D,20050328,000000,15.401,15.4957,15.3459,15.3604,790982.18802089,0
+HBAN.US,D,20050329,000000,15.8868,15.8965,15.5285,15.6878,2440866.7319177,0
+HBAN.US,D,20050330,000000,15.7275,16.0665,15.5856,16.0598,1669204.6702987,0
+HBAN.US,D,20050331,000000,16.0598,16.2858,16.0017,16.2722,1892964.4708845,0
+HBAN.US,D,20050401,000000,16.3254,16.3747,15.8038,15.8907,2724441.1717374,0
+HBAN.US,D,20050404,000000,15.8657,16.0017,15.7449,15.9381,901640.40945663,0
+HBAN.US,D,20050405,000000,15.993,16.1245,15.9583,16.0017,676915.68963779,0
+HBAN.US,D,20050406,000000,16.0887,16.2394,16.0308,16.1187,647099.47827463,0
+HBAN.US,D,20050407,000000,16.0887,16.2945,16.0471,16.1882,663191.47359452,0
+HBAN.US,D,20050408,000000,16.2443,16.2781,16.0742,16.1187,806601.04161389,0
+HBAN.US,D,20050411,000000,16.0887,16.1815,16.0471,16.0742,857927.0834323,0
+HBAN.US,D,20050412,000000,16.1022,16.362,15.8657,16.2858,1155761.0002861,0
+HBAN.US,D,20050413,000000,16.2307,16.3389,15.8781,15.8868,1002371.9725171,0
+HBAN.US,D,20050414,000000,15.8038,15.857,15.5652,15.6579,1422760.9851694,0
+HBAN.US,D,20050415,000000,15.5575,15.8241,15.5362,15.6579,1445015.2114707,0
+HBAN.US,D,20050418,000000,15.6579,15.9516,15.5575,15.8868,1131888.5671595,0
+HBAN.US,D,20050419,000000,15.8965,16.0154,15.8106,15.9178,1246318.4632366,0
+HBAN.US,D,20050420,000000,15.8868,15.9091,15.3923,15.4686,1144459.4355359,0
+HBAN.US,D,20050421,000000,15.5575,15.7015,15.3663,15.6638,814657.91014501,0
+HBAN.US,D,20050422,000000,15.7275,15.7275,15.4493,15.5362,810483.49560923,0
+HBAN.US,D,20050425,000000,15.6579,15.9245,15.5228,15.8424,1163568.3564404,0
+HBAN.US,D,20050426,000000,16.0017,16.1573,15.7526,15.8357,1209173.2140514,0
+HBAN.US,D,20050427,000000,15.8279,15.8907,15.6579,15.8357,1029897.0183625,0
+HBAN.US,D,20050428,000000,15.6579,15.8965,15.6579,15.7381,766842.64205946,0
+HBAN.US,D,20050429,000000,15.7275,16.0211,15.5508,15.993,1065958.2863923,0
+HBAN.US,D,20050502,000000,16.0308,16.1747,15.9245,16.1312,996624.90528291,0
+HBAN.US,D,20050503,000000,16.1747,16.3389,16.079,16.1959,876644.65297409,0
+HBAN.US,D,20050504,000000,16.2858,16.4954,16.1699,16.4567,1231575.4912649,0
+HBAN.US,D,20050505,000000,16.4761,16.5776,16.1815,16.3302,1122918.5454487,0
+HBAN.US,D,20050506,000000,16.3456,16.4345,16.1312,16.1815,1175741.6615277,0
+HBAN.US,D,20050509,000000,16.2036,16.307,16.138,16.307,531065.86986722,0
+HBAN.US,D,20050510,000000,16.1882,16.3186,16.1022,16.1622,1296994.3234259,0
+HBAN.US,D,20050511,000000,16.224,16.2722,15.9806,16.0945,887580.74938817,0
+HBAN.US,D,20050512,000000,16.0742,16.2945,15.8724,15.8724,663971.07035679,0
+HBAN.US,D,20050513,000000,15.9583,15.9583,15.6039,15.7526,2076975.1898056,0
+HBAN.US,D,20050516,000000,15.7381,16.1747,15.7381,16.1699,720725.30052121,0
+HBAN.US,D,20050517,000000,16.0742,16.2945,15.966,16.2307,538646.49070825,0
+HBAN.US,D,20050518,000000,16.1959,16.5776,16.1959,16.5776,653479.12667978,0
+HBAN.US,D,20050519,000000,16.4761,16.5262,16.2722,16.4432,913787.83151725,0
+HBAN.US,D,20050520,000000,16.5776,16.5776,16.2587,16.3747,711280.06644135,0
+HBAN.US,D,20050523,000000,16.0471,16.2443,16.0017,16.1699,1391996.4197103,0
+HBAN.US,D,20050524,000000,16.1187,16.2587,16.0259,16.2307,973982.43358208,0
+HBAN.US,D,20050525,000000,16.3022,16.3148,16.0598,16.1573,720086.50742385,0
+HBAN.US,D,20050526,000000,16.0945,16.2945,16.079,16.2036,664881.1175733,0
+HBAN.US,D,20050527,000000,16.1573,16.2587,16.1022,16.1428,387037.17985073,0
+HBAN.US,D,20050531,000000,16.0742,16.138,15.8724,15.8781,1520627.8148418,0
+HBAN.US,D,20050601,000000,15.9806,16.4567,15.8424,16.1312,1813528.4268188,0
+HBAN.US,D,20050602,000000,16.1959,16.253,16.0308,16.2123,557136.28961567,0
+HBAN.US,D,20050603,000000,16.1699,16.5389,15.6579,16.3254,1644772.1284757,0
+HBAN.US,D,20050606,000000,16.2858,16.421,16.2182,16.3882,1079370.8707949,0
+HBAN.US,D,20050607,000000,16.3747,16.4693,16.1959,16.2123,808277.22641881,0
+HBAN.US,D,20050608,000000,16.2781,16.4094,16.2587,16.3389,658172.23706935,0
+HBAN.US,D,20050609,000000,16.3747,16.4432,16.2394,16.3678,1051608.7364255,0
+HBAN.US,D,20050610,000000,16.3678,16.4094,16.2781,16.3254,862772.38601847,0
+HBAN.US,D,20050613,000000,16.2722,16.5389,16.253,16.4693,972546.44326434,0
+HBAN.US,D,20050614,000000,16.3254,16.4761,16.2781,16.4693,709123.49266207,0
+HBAN.US,D,20050615,000000,16.5108,16.5389,16.4027,16.5389,949663.77707633,0
+HBAN.US,D,20050616,000000,16.5853,16.6615,16.4693,16.5997,968091.45671982,0
+HBAN.US,D,20050617,000000,16.7639,16.8093,16.5716,16.8025,1625597.9823442,0
+HBAN.US,D,20050620,000000,16.6789,16.8508,16.618,16.7784,850243.96580577,0
+HBAN.US,D,20050621,000000,16.8093,16.8093,16.6411,16.7281,823904.36258032,0
+HBAN.US,D,20050622,000000,16.8237,16.8508,16.5466,16.5776,1838366.8144995,0
+HBAN.US,D,20050623,000000,16.6113,16.6471,16.3302,16.3389,1220773.9865894,0
+HBAN.US,D,20050624,000000,16.3389,16.4693,16.3389,16.3533,1312474.4439961,0
+HBAN.US,D,20050627,000000,16.3389,16.4094,16.3148,16.3747,785644.07260757,0
+HBAN.US,D,20050628,000000,16.4567,16.7349,16.3824,16.7021,841397.14730173,0
+HBAN.US,D,20050629,000000,16.6471,16.7485,16.5853,16.7021,1516394.3870053,0
+HBAN.US,D,20050630,000000,16.6789,16.7349,16.4345,16.4345,1424926.8768382,0
+HBAN.US,D,20050701,000000,16.6054,16.6248,16.421,16.4954,1580920.7724078,0
+HBAN.US,D,20050705,000000,16.6054,16.6471,16.4094,16.6248,964494.75133854,0
+HBAN.US,D,20050706,000000,16.6248,16.6248,16.3533,16.3747,784319.89696489,0
+HBAN.US,D,20050707,000000,16.362,16.4693,16.0945,16.4615,1289662.1796405,0
+HBAN.US,D,20050708,000000,16.4761,16.6682,16.4094,16.6558,733796.22897219,0
+HBAN.US,D,20050711,000000,16.6789,16.7899,16.618,16.7784,1000956.6886206,0
+HBAN.US,D,20050712,000000,16.6866,16.8865,16.6866,16.7899,843750.43208344,0
+HBAN.US,D,20050713,000000,16.7485,17.0275,16.7204,16.9126,1093787.7166308,0
+HBAN.US,D,20050714,000000,16.844,16.9947,16.8025,16.9185,831463.24167898,0
+HBAN.US,D,20050715,000000,16.8865,17.0237,16.7552,17.0092,1129441.0681608,0
+HBAN.US,D,20050718,000000,16.8933,17.016,16.6471,16.6682,1128256.660862,0
+HBAN.US,D,20050719,000000,16.6248,16.9396,16.6248,16.8865,1515532.9998789,0
+HBAN.US,D,20050720,000000,17.016,17.3019,16.816,17.2952,2372289.1351861,0
+HBAN.US,D,20050721,000000,17.1647,17.2439,16.9523,17.0701,1528822.3810746,0
+HBAN.US,D,20050722,000000,17.0275,17.2748,17.0275,17.2237,1601494.6726199,0
+HBAN.US,D,20050725,000000,17.2043,17.2883,17.101,17.1502,1096100.623891,0
+HBAN.US,D,20050726,000000,17.2371,17.2815,17.1387,17.184,985046.90980827,0
+HBAN.US,D,20050727,000000,17.2526,17.2952,17.0537,17.0759,807756.4599229,0
+HBAN.US,D,20050728,000000,17.1502,17.2371,17.0478,17.1985,727903.18146779,0
+HBAN.US,D,20050729,000000,17.2526,17.2526,16.9185,16.9793,1028384.4142859,0
+HBAN.US,D,20050801,000000,16.9329,17.0759,16.9329,17.0024,1168854.7058005,0
+HBAN.US,D,20050802,000000,17.0478,17.1232,16.9523,17.0614,720842.2918016,0
+HBAN.US,D,20050803,000000,16.8788,17.101,16.8508,17.0874,970312.22040515,0
+HBAN.US,D,20050804,000000,17.1232,17.1232,16.7639,16.7968,1219234.4641651,0
+HBAN.US,D,20050805,000000,16.7349,16.7968,16.5562,16.5562,1114714.6613262,0
+HBAN.US,D,20050808,000000,16.6615,16.6741,16.5108,16.5523,1090584.4332544,0
+HBAN.US,D,20050809,000000,16.5562,16.6934,16.5562,16.6558,1619747.3830034,0
+HBAN.US,D,20050810,000000,16.6471,16.7707,16.5853,16.6558,2206270.2257401,0
+HBAN.US,D,20050811,000000,16.7021,16.7552,16.6054,16.7485,1844685.3789618,0
+HBAN.US,D,20050812,000000,16.7021,16.7968,16.6248,16.7417,2189111.8497228,0
+HBAN.US,D,20050815,000000,16.7639,16.8701,16.6325,16.8277,2433728.1931716,0
+HBAN.US,D,20050816,000000,16.8585,16.9078,16.6113,16.6741,2912165.5873201,0
+HBAN.US,D,20050817,000000,16.5997,16.7707,16.5716,16.7069,2745646.6177994,0
+HBAN.US,D,20050818,000000,16.6248,16.8093,16.618,16.7639,1751918.5408576,0
+HBAN.US,D,20050819,000000,16.844,16.8788,16.7707,16.816,2243914.4996789,0
+HBAN.US,D,20050822,000000,16.8508,16.9523,16.7552,16.8865,1598530.5484096,0
+HBAN.US,D,20050823,000000,16.8508,16.9523,16.7021,16.7126,1004855.707753,0
+HBAN.US,D,20050824,000000,16.7485,16.7552,16.5853,16.5997,1173366.6350036,0
+HBAN.US,D,20050825,000000,16.592,16.6866,16.5853,16.6471,869601.36376602,0
+HBAN.US,D,20050826,000000,16.6325,16.6789,16.3148,16.3148,1155916.2984459,0
+HBAN.US,D,20050829,000000,16.3148,16.4345,15.8038,16.3747,1650682.7764383,0
+HBAN.US,D,20050830,000000,16.307,16.3254,16.0665,16.2394,1388272.369838,0
+HBAN.US,D,20050831,000000,16.2781,16.3302,16.1022,16.3302,1766088.98028,0
+HBAN.US,D,20050901,000000,16.3389,16.4828,16.1699,16.3456,1699120.2724842,0
+HBAN.US,D,20050902,000000,16.4094,16.4345,16.2722,16.2722,688929.55528097,0
+HBAN.US,D,20050906,000000,16.2722,16.4288,16.2123,16.3302,1683691.9179672,0
+HBAN.US,D,20050907,000000,16.2858,16.3747,16.1486,16.2587,1605626.6389921,0
+HBAN.US,D,20050908,000000,16.138,16.1622,15.9583,16.0017,1933567.6924284,0
+HBAN.US,D,20050909,000000,16.053,16.1815,15.9583,16.1245,1257471.9770745,0
+HBAN.US,D,20050912,000000,16.1245,16.1882,15.9873,16.1187,1391003.5468085,0
+HBAN.US,D,20050913,000000,16.2036,16.2123,15.8965,15.9245,1670545.4110784,0
+HBAN.US,D,20050914,000000,15.9032,15.9178,15.7593,15.8424,1301121.1131927,0
+HBAN.US,D,20050915,000000,15.8279,15.9091,15.6579,15.8357,1398585.2029707,0
+HBAN.US,D,20050916,000000,15.9178,16.1312,15.8357,16.1187,1979946.9701962,0
+HBAN.US,D,20050919,000000,16.1882,16.1882,15.8907,15.9245,1071245.6710734,0
+HBAN.US,D,20050920,000000,15.8965,16.2182,15.857,15.8724,1374483.9638886,0
+HBAN.US,D,20050921,000000,15.797,15.9032,15.6492,15.7188,1274099.2333851,0
+HBAN.US,D,20050922,000000,15.6579,15.8781,15.5362,15.8038,1079166.912545,0
+HBAN.US,D,20050923,000000,15.7806,15.8965,15.6715,15.8038,613424.62530064,0
+HBAN.US,D,20050926,000000,15.8106,15.9312,15.6377,15.7275,802045.62892602,0
+HBAN.US,D,20050927,000000,15.7671,15.7893,15.5788,15.6116,631783.97375382,0
+HBAN.US,D,20050928,000000,15.6801,15.7381,15.4763,15.4957,742594.38738617,0
+HBAN.US,D,20050929,000000,15.4763,15.7449,15.3604,15.7449,796742.71442892,0
+HBAN.US,D,20050930,000000,15.3663,15.6203,15.1885,15.2986,2558872.6269548,0
+HBAN.US,D,20051003,000000,15.3527,15.373,15.0736,15.3189,2848030.5532803,0
+HBAN.US,D,20051004,000000,15.3392,15.4406,15.0524,15.0524,1512361.8114555,0
+HBAN.US,D,20051005,000000,15.1084,15.1084,14.7597,14.7818,2389527.2309255,0
+HBAN.US,D,20051006,000000,14.639,14.8563,14.466,14.6794,1386897.4634631,0
+HBAN.US,D,20051007,000000,14.6881,14.8563,14.6881,14.7964,1880583.0662631,0
+HBAN.US,D,20051010,000000,14.8775,14.8968,14.6323,14.6583,983686.4979283,0
+HBAN.US,D,20051011,000000,14.639,14.7597,14.4148,14.4457,892923.00608576,0
+HBAN.US,D,20051012,000000,14.3588,14.5635,14.2757,14.4284,822727.20252894,0
+HBAN.US,D,20051013,000000,14.3318,14.5568,14.3134,14.5163,1110428.4321154,0
+HBAN.US,D,20051014,000000,14.5356,14.8215,14.466,14.7818,1062137.9516608,0
+HBAN.US,D,20051017,000000,14.7818,14.8427,14.5762,14.7065,1174277.7175412,0
+HBAN.US,D,20051018,000000,14.6505,14.7886,14.5298,14.5491,706738.11292732,0
+HBAN.US,D,20051019,000000,14.9084,15.1411,14.5839,15.0668,1541427.4150462,0
+HBAN.US,D,20051020,000000,15.1151,15.1759,14.7674,14.8282,1137490.6894445,0
+HBAN.US,D,20051021,000000,15.1151,15.1635,14.9238,15.0524,1643406.5399905,0
+HBAN.US,D,20051024,000000,15.1209,15.543,15.0272,15.4406,2093592.0929057,0
+HBAN.US,D,20051025,000000,15.4406,15.4638,15.2021,15.3459,1223801.2653848,0
+HBAN.US,D,20051026,000000,15.2851,15.5151,15.2387,15.3923,914833.50579333,0
+HBAN.US,D,20051027,000000,15.3257,15.5228,15.3257,15.3663,1054681.5693476,0
+HBAN.US,D,20051028,000000,15.4889,15.8492,15.4213,15.797,2499036.2459785,0
+HBAN.US,D,20051031,000000,15.8781,15.9458,15.7236,15.8357,1449515.7521421,0
+HBAN.US,D,20051101,000000,15.7671,15.9091,15.7671,15.857,1317282.4750239,0
+HBAN.US,D,20051102,000000,15.7593,16.053,15.7593,16.0385,1352973.0981123,0
+HBAN.US,D,20051103,000000,16.0598,16.0598,15.8106,15.8357,1031468.6357398,0
+HBAN.US,D,20051104,000000,15.8279,15.9729,15.7526,15.857,1420033.949483,0
+HBAN.US,D,20051107,000000,15.9312,16.1747,15.8038,16.1699,1690881.1874455,0
+HBAN.US,D,20051108,000000,16.0665,16.1959,16.0471,16.1573,1788061.5992515,0
+HBAN.US,D,20051109,000000,16.1486,16.3678,16.1486,16.3389,1858087.6101536,0
+HBAN.US,D,20051110,000000,16.3747,16.5031,16.3022,16.4432,2379721.7051148,0
+HBAN.US,D,20051111,000000,16.4432,16.5108,16.3022,16.4693,2273025.6573964,0
+HBAN.US,D,20051114,000000,16.3389,16.4094,16.2722,16.4094,1143582.5185934,0
+HBAN.US,D,20051115,000000,16.4094,16.4761,16.2655,16.3389,1840404.3263561,0
+HBAN.US,D,20051116,000000,16.3678,16.4094,16.1747,16.2182,1556618.6810392,0
+HBAN.US,D,20051117,000000,16.2858,16.3747,16.138,16.3747,1487290.4765351,0
+HBAN.US,D,20051118,000000,16.6248,16.6789,16.3022,16.3959,1476625.6342403,0
+HBAN.US,D,20051121,000000,16.3022,16.5108,16.3022,16.4567,1314909.5191421,0
+HBAN.US,D,20051122,000000,16.3824,16.5389,16.3254,16.4567,1645721.5178927,0
+HBAN.US,D,20051123,000000,16.4761,16.5389,16.4152,16.4828,1405403.8275075,0
+HBAN.US,D,20051125,000000,16.5108,16.6789,16.4152,16.6789,760067.50100733,0
+HBAN.US,D,20051128,000000,16.6325,16.7069,16.5716,16.5716,1079067.5217226,0
+HBAN.US,D,20051129,000000,16.6789,16.7784,16.5629,16.6325,1259573.6788373,0
+HBAN.US,D,20051130,000000,16.6113,16.6113,16.2655,16.3148,1484635.9133234,0
+HBAN.US,D,20051201,000000,16.3389,16.5997,16.2443,16.5562,1734338.7891667,0
+HBAN.US,D,20051202,000000,16.5031,16.6325,16.4761,16.6113,1245118.5261218,0
+HBAN.US,D,20051205,000000,16.5629,16.6411,16.4432,16.592,1167122.6136581,0
+HBAN.US,D,20051206,000000,16.6113,16.7417,16.5389,16.6054,916421.68830769,0
+HBAN.US,D,20051207,000000,16.6411,16.6411,16.2394,16.2858,1164335.5293499,0
+HBAN.US,D,20051208,000000,16.2587,16.3959,16.2123,16.307,1244051.1101033,0
+HBAN.US,D,20051209,000000,16.2858,16.533,16.2858,16.4152,850252.2483743,0
+HBAN.US,D,20051212,000000,16.4094,16.5031,16.3022,16.3456,859326.83751274,0
+HBAN.US,D,20051213,000000,16.2858,16.4693,16.224,16.4288,1724141.9119933,0
+HBAN.US,D,20051214,000000,16.3824,16.5523,16.362,16.5523,1040196.3923213,0
+HBAN.US,D,20051215,000000,16.4828,16.5853,16.3456,16.421,1287789.2838333,0
+HBAN.US,D,20051216,000000,16.449,16.7126,16.3678,16.6113,1674791.2627677,0
+HBAN.US,D,20051219,000000,16.5629,16.6789,16.3456,16.3959,865842.11297746,0
+HBAN.US,D,20051220,000000,16.3456,16.4828,16.3148,16.3254,954345.49893419,0
+HBAN.US,D,20051221,000000,16.2858,16.5523,16.2858,16.4094,612432.78771997,0
+HBAN.US,D,20051222,000000,16.5466,16.5466,16.3882,16.5389,915184.47963452,0
+HBAN.US,D,20051223,000000,16.5562,16.5776,16.449,16.4828,330739.52627616,0
+HBAN.US,D,20051227,000000,16.4954,16.6325,16.3678,16.3882,636103.33323876,0
+HBAN.US,D,20051228,000000,16.3882,16.4288,16.3186,16.3389,516337.39239048,0
+HBAN.US,D,20051229,000000,16.307,16.4094,16.224,16.253,667823.50004123,0
+HBAN.US,D,20051230,000000,16.1622,16.224,16.0085,16.1699,890357.48048563,0
+HBAN.US,D,20060103,000000,16.2945,16.5031,16.0154,16.4828,1854946.4460412,0
+HBAN.US,D,20060104,000000,16.5031,16.533,16.3959,16.4876,1183589.3952036,0
+HBAN.US,D,20060105,000000,16.5108,16.6411,16.4432,16.6411,1416895.8913338,0
+HBAN.US,D,20060106,000000,16.6682,16.7281,16.4876,16.7126,1111594.2036351,0
+HBAN.US,D,20060109,000000,16.5997,16.7968,16.4693,16.7784,1473444.0926061,0
+HBAN.US,D,20060110,000000,16.7021,16.8508,16.5716,16.7707,1520129.8254094,0
+HBAN.US,D,20060111,000000,16.7069,16.7784,16.6113,16.7639,2408637.187151,0
+HBAN.US,D,20060112,000000,16.6615,16.6789,16.5031,16.5108,2180482.4486426,0
+HBAN.US,D,20060113,000000,16.6113,16.7204,16.533,16.5466,1224180.1928946,0
+HBAN.US,D,20060117,000000,16.4761,16.5629,16.3302,16.3302,1577913.1647128,0
+HBAN.US,D,20060118,000000,16.0598,16.0665,15.6328,15.8357,3238919.1274943,0
+HBAN.US,D,20060119,000000,15.9583,16.0211,15.7015,15.8424,2313388.6844532,0
+HBAN.US,D,20060120,000000,15.8657,15.8657,15.4638,15.4638,2719016.0893546,0
+HBAN.US,D,20060123,000000,15.4638,15.6947,15.4561,15.6,1867181.8703923,0
+HBAN.US,D,20060124,000000,15.6638,15.8424,15.627,15.7806,2225282.8617855,0
+HBAN.US,D,20060125,000000,15.8724,15.9806,15.7893,15.9583,2124964.3918301,0
+HBAN.US,D,20060126,000000,16.1022,16.2722,16.0017,16.1747,2205394.3441187,0
+HBAN.US,D,20060127,000000,16.1022,16.2036,15.9873,16.1622,1765610.6619478,0
+HBAN.US,D,20060130,000000,16.138,16.2036,15.9381,15.9381,2066155.0493509,0
+HBAN.US,D,20060131,000000,15.8781,15.9729,15.7381,15.797,2177940.7354268,0
+HBAN.US,D,20060201,000000,15.6878,15.8868,15.6579,15.7188,1854835.6666872,0
+HBAN.US,D,20060202,000000,15.6492,15.7323,15.4889,15.5091,1735324.4148209,0
+HBAN.US,D,20060203,000000,15.4213,15.6947,15.3865,15.5788,1850625.015914,0
+HBAN.US,D,20060206,000000,15.5228,15.5729,15.3604,15.4831,1940505.3788878,0
+HBAN.US,D,20060207,000000,15.4957,15.6,15.3923,15.5285,1352445.084369,0
+HBAN.US,D,20060208,000000,15.5652,15.7188,15.4638,15.6715,1261298.5237322,0
+HBAN.US,D,20060209,000000,15.6715,15.8173,15.6203,15.6328,1371256.8681277,0
+HBAN.US,D,20060210,000000,15.6116,15.7593,15.5923,15.7275,1279917.7377728,0
+HBAN.US,D,20060213,000000,15.7381,15.7593,15.4406,15.5508,1522096.9354336,0
+HBAN.US,D,20060214,000000,15.5923,15.7275,15.4831,15.6579,3663695.830822,0
+HBAN.US,D,20060215,000000,15.6579,15.7188,15.5362,15.7015,2908541.9635911,0
+HBAN.US,D,20060216,000000,15.6947,15.857,15.6116,15.8173,1315667.3741618,0
+HBAN.US,D,20060217,000000,15.8357,15.8965,15.7806,15.8173,1151178.6692505,0
+HBAN.US,D,20060221,000000,15.797,16.0154,15.7748,15.9729,1930693.6411508,0
+HBAN.US,D,20060222,000000,16.0471,16.3302,16.0211,16.307,1587250.7254019,0
+HBAN.US,D,20060223,000000,16.3302,16.3882,16.2036,16.3022,1450540.7199969,0
+HBAN.US,D,20060224,000000,16.3456,16.362,16.2036,16.2945,900073.96868465,0
+HBAN.US,D,20060227,000000,16.3533,16.5175,16.3456,16.4876,1781280.2462729,0
+HBAN.US,D,20060228,000000,16.449,16.533,16.3186,16.3747,3783529.0675396,0
+HBAN.US,D,20060301,000000,16.4828,16.6411,16.3254,16.3302,7613527.4857795,0
+HBAN.US,D,20060302,000000,16.3186,16.3302,16.0385,16.138,2853663.7351973,0
+HBAN.US,D,20060303,000000,16.0308,16.0945,15.9245,15.966,2240643.9204331,0
+HBAN.US,D,20060306,000000,15.9583,15.993,15.7323,15.7806,2785864.6999069,0
+HBAN.US,D,20060307,000000,15.7893,15.9091,15.7102,15.9032,1772709.8584934,0
+HBAN.US,D,20060308,000000,15.8279,16.0017,15.8038,15.9381,2400427.0911022,0
+HBAN.US,D,20060309,000000,15.9245,15.993,15.7015,15.7102,2265084.7448247,0
+HBAN.US,D,20060310,000000,15.6947,15.8657,15.6801,15.8357,1617714.0124309,0
+HBAN.US,D,20060313,000000,15.8357,16.1099,15.8279,16.053,2959248.8834124,0
+HBAN.US,D,20060314,000000,16.0154,16.2722,15.9873,16.2443,2901050.3803617,0
+HBAN.US,D,20060315,000000,16.1882,16.1882,15.9178,15.993,2018233.1431956,0
+HBAN.US,D,20060316,000000,15.9806,16.1699,15.9806,16.0598,2440345.9654218,0
+HBAN.US,D,20060317,000000,16.0598,16.224,16.053,16.2036,2621236.2266516,0
+HBAN.US,D,20060320,000000,16.2443,16.2655,16.1245,16.2182,1993650.4798182,0
+HBAN.US,D,20060321,000000,16.2443,16.3389,16.1815,16.2307,3162914.1374394,0
+HBAN.US,D,20060322,000000,16.1882,16.4432,16.1815,16.3882,1492346.9846187,0
+HBAN.US,D,20060323,000000,16.362,16.5262,16.3254,16.4954,2510274.6561438,0
+HBAN.US,D,20060324,000000,16.4761,16.5389,16.3959,16.5175,1405607.7857574,0
+HBAN.US,D,20060327,000000,16.4693,16.5629,16.4693,16.5523,1473369.5494894,0
+HBAN.US,D,20060328,000000,16.5716,16.6325,16.4094,16.4567,1570887.4759628,0
+HBAN.US,D,20060329,000000,16.5562,16.6113,16.3533,16.5853,1840614.4965324,0
+HBAN.US,D,20060330,000000,16.5108,16.6248,16.449,16.5262,2960199.3081505,0
+HBAN.US,D,20060331,000000,16.3824,16.5108,16.3747,16.4288,3915059.3616542,0
+HBAN.US,D,20060403,000000,16.5716,16.5853,16.3747,16.4345,3021824.7239278,0
+HBAN.US,D,20060404,000000,16.4094,16.5466,16.4094,16.4954,2035005.3444555,0
+HBAN.US,D,20060405,000000,16.5262,16.5262,16.307,16.4152,2030196.2781066,0
+HBAN.US,D,20060406,000000,16.3678,16.4094,16.1815,16.307,1542289.8374936,0
+HBAN.US,D,20060407,000000,16.2722,16.4094,16.079,16.1022,1309527.9202439,0
+HBAN.US,D,20060410,000000,16.079,16.2945,16.079,16.1815,971213.98505313,0
+HBAN.US,D,20060411,000000,16.2182,16.2182,16.0085,16.0308,1461558.6067752,0
+HBAN.US,D,20060412,000000,16.0308,16.224,15.9583,16.0017,1509872.8996142,0
+HBAN.US,D,20060413,000000,15.9806,16.0945,15.9729,16.0259,1942811.0389004,0
+HBAN.US,D,20060417,000000,15.9806,16.1959,15.966,15.993,1693510.9029517,0
+HBAN.US,D,20060418,000000,16.0385,16.5853,15.966,16.5262,2742233.1642468,0
+HBAN.US,D,20060419,000000,16.618,16.618,16.1245,16.1486,2304766.5306202,0
+HBAN.US,D,20060420,000000,16.1428,16.3186,16.0385,16.1622,2729920.0908156,0
+HBAN.US,D,20060421,000000,16.2722,16.2722,15.9091,15.966,2133078.2030198,0
+HBAN.US,D,20060424,000000,15.9312,15.9873,15.8106,15.9091,1602465.8037794,0
+HBAN.US,D,20060425,000000,15.8781,15.9091,15.7381,15.8357,1536064.4519272,0
+HBAN.US,D,20060426,000000,15.8279,16.0385,15.7806,16.0017,1765361.1495711,0
+HBAN.US,D,20060427,000000,15.993,16.362,15.8868,16.2587,1336912.1624244,0
+HBAN.US,D,20060428,000000,16.2655,16.5108,16.1622,16.4432,1412098.2135166,0
+HBAN.US,D,20060501,000000,16.4094,16.4761,16.1022,16.1699,1594188.4118613,0
+HBAN.US,D,20060502,000000,16.1486,16.2036,16.0385,16.1099,1302897.7241409,0
+HBAN.US,D,20060503,000000,16.0665,16.224,15.9458,16.1959,1001892.6188638,0
+HBAN.US,D,20060504,000000,16.1486,16.3022,16.1486,16.253,720752.21886892,0
+HBAN.US,D,20060505,000000,16.3389,16.4876,16.2307,16.421,1047627.926929,0
+HBAN.US,D,20060508,000000,16.4693,16.5108,16.3824,16.449,1039967.5863659,0
+HBAN.US,D,20060509,000000,16.3747,16.4876,16.307,16.4693,925057.3013144,0
+HBAN.US,D,20060510,000000,16.4761,16.533,16.4027,16.5031,766533.0810609,0
+HBAN.US,D,20060511,000000,16.3824,16.449,16.138,16.2443,1535334.5505761,0
+HBAN.US,D,20060512,000000,16.2945,16.3882,16.1747,16.2182,984198.98185568,0
+HBAN.US,D,20060515,000000,16.2307,16.4432,16.1882,16.4094,1216166.8078483,0
+HBAN.US,D,20060516,000000,16.3824,16.4288,16.1486,16.2781,1199849.1125362,0
+HBAN.US,D,20060517,000000,16.1312,16.1959,15.9873,16.0154,991453.47656112,0
+HBAN.US,D,20060518,000000,16.0154,16.1022,15.8241,15.8279,1310734.0692852,0
+HBAN.US,D,20060519,000000,15.8907,16.138,15.8279,16.0017,2073949.9816525,0
+HBAN.US,D,20060522,000000,15.9516,16.2182,15.9458,16.1022,1248168.5819805,0
+HBAN.US,D,20060523,000000,16.0742,16.1245,15.9091,15.9091,1005917.9471662,0
+HBAN.US,D,20060524,000000,15.8724,16.0665,15.7593,15.9458,1034432.7599501,0
+HBAN.US,D,20060525,000000,16.0742,16.1428,15.8038,16.1099,1126077.3100192,0
+HBAN.US,D,20060526,000000,16.1882,16.2587,16.0598,16.2443,1311675.1761336,0
+HBAN.US,D,20060530,000000,16.138,16.138,15.9729,15.9806,870729.86372733,0
+HBAN.US,D,20060531,000000,16.0598,16.1312,15.8781,16.0154,1812018.9287055,0
+HBAN.US,D,20060601,000000,16.0598,16.362,15.9381,16.362,1873529.4238445,0
+HBAN.US,D,20060602,000000,16.3747,16.4615,16.2036,16.4288,1551021.7353594,0
+HBAN.US,D,20060605,000000,16.4288,16.4432,16.0665,16.079,1909137.2212475,0
+HBAN.US,D,20060606,000000,16.1428,16.1815,15.9381,16.0742,2171219.43107,0
+HBAN.US,D,20060607,000000,16.1022,16.3533,16.0742,16.2182,1421807.4544681,0
+HBAN.US,D,20060608,000000,16.1959,16.3882,16.0665,16.3186,1533923.407964,0
+HBAN.US,D,20060609,000000,16.307,16.4567,16.2182,16.3882,1347804.7753537,0
+HBAN.US,D,20060612,000000,16.3959,16.4876,16.3254,16.3678,1700326.4215254,0
+HBAN.US,D,20060613,000000,16.3389,16.4567,16.1622,16.2182,2638257.9402883,0
+HBAN.US,D,20060614,000000,16.1882,16.3824,15.8424,15.993,2667561.667724,0
+HBAN.US,D,20060615,000000,15.9806,16.2781,15.9245,16.2655,1588606.9959976,0
+HBAN.US,D,20060616,000000,16.2655,16.3186,16.1312,16.1815,1731644.8837544,0
+HBAN.US,D,20060619,000000,16.2036,16.2722,15.9873,16.0259,1497348.6206858,0
+HBAN.US,D,20060620,000000,16.0017,16.1699,15.966,15.993,1281028.637276,0
+HBAN.US,D,20060621,000000,15.9583,16.1428,15.9516,16.0211,1071967.289856,0
+HBAN.US,D,20060622,000000,15.9583,16.0308,15.9091,15.9516,1339289.2595907,0
+HBAN.US,D,20060623,000000,15.9516,15.9729,15.7449,15.8492,1565900.3343907,0
+HBAN.US,D,20060626,000000,15.8965,15.9729,15.8492,15.9583,1156665.8708973,0
+HBAN.US,D,20060627,000000,15.9583,16.0385,15.8657,15.8965,1724590.2060146,0
+HBAN.US,D,20060628,000000,15.8781,15.9873,15.8106,15.9032,1207717.5526333,0
+HBAN.US,D,20060629,000000,15.9458,16.2655,15.8868,16.253,1421872.6796953,0
+HBAN.US,D,20060630,000000,16.2722,16.2722,16.0154,16.053,2593233.8977951,0
+HBAN.US,D,20060703,000000,16.1747,16.2036,16.0017,16.1622,797158.91349722,0
+HBAN.US,D,20060705,000000,16.0385,16.2036,15.9873,16.0742,1575097.0914149,0
+HBAN.US,D,20060706,000000,16.053,16.1312,15.966,16.0259,1452573.0552483,0
+HBAN.US,D,20060707,000000,16.0017,16.0945,15.9245,15.966,1758412.0745799,0
+HBAN.US,D,20060710,000000,16.0259,16.079,15.9245,15.966,1222116.7980112,0
+HBAN.US,D,20060711,000000,15.9245,15.9583,15.8173,15.9381,1838013.7700161,0
+HBAN.US,D,20060712,000000,15.9583,16.0211,15.8724,15.8781,1687647.8797582,0
+HBAN.US,D,20060713,000000,15.857,15.8907,15.7381,15.7449,1425827.6061651,0
+HBAN.US,D,20060714,000000,15.7381,15.8868,15.6715,15.7748,1392977.9040803,0
+HBAN.US,D,20060717,000000,15.7102,15.9032,15.6579,15.8038,1499657.3866617,0
+HBAN.US,D,20060718,000000,15.7893,16.0211,15.7593,15.9516,2166753.0559939,0
+HBAN.US,D,20060719,000000,15.966,16.3148,15.966,16.3148,1376969.7697667,0
+HBAN.US,D,20060720,000000,16.2655,16.3456,16.138,16.2036,1116909.5419849,0
+HBAN.US,D,20060721,000000,16.224,16.362,16.0665,16.2036,1927055.5229269,0
+HBAN.US,D,20060724,000000,16.2781,16.449,16.253,16.4432,1292461.6878015,0
+HBAN.US,D,20060725,000000,16.4027,16.4876,16.2722,16.4615,1814218.9859695,0
+HBAN.US,D,20060726,000000,16.4432,16.5389,16.3747,16.4615,2272951.1142797,0
+HBAN.US,D,20060727,000000,16.4761,16.5853,16.307,16.3456,1666163.9323296,0
+HBAN.US,D,20060728,000000,16.4152,16.6789,16.3389,16.6615,1389875.0468472,0
+HBAN.US,D,20060731,000000,16.5629,16.6325,16.5175,16.5776,1849375.3833881,0
+HBAN.US,D,20060801,000000,16.533,16.6789,16.4615,16.6471,1677152.830118,0
+HBAN.US,D,20060802,000000,16.6789,16.7349,16.6054,16.7021,1681009.4010867,0
+HBAN.US,D,20060803,000000,16.7021,16.7552,16.5031,16.6741,2650757.3715112,0
+HBAN.US,D,20060804,000000,16.7204,16.8991,16.7204,16.8363,1568600.4517293,0
+HBAN.US,D,20060807,000000,16.7639,16.844,16.6325,16.6615,1842802.1299437,0
+HBAN.US,D,20060808,000000,16.7707,16.7707,16.4954,16.533,1668396.0845465,0
+HBAN.US,D,20060809,000000,16.6325,16.6741,16.2443,16.2781,1320759.0831617,0
+HBAN.US,D,20060810,000000,16.3148,16.3389,16.1486,16.253,1262562.650753,0
+HBAN.US,D,20060811,000000,16.1959,16.2394,16.0665,16.1815,960101.88405794,0
+HBAN.US,D,20060814,000000,16.2587,16.2655,16.1022,16.1187,932099.55520141,0
+HBAN.US,D,20060815,000000,16.2443,16.2945,16.1486,16.2655,1243774.6793788,0
+HBAN.US,D,20060816,000000,16.3148,16.3533,16.1959,16.3186,992297.26322944,0
+HBAN.US,D,20060817,000000,16.2655,16.3389,16.2123,16.307,1346790.1607096,0
+HBAN.US,D,20060818,000000,16.3254,16.3302,16.253,16.3022,925753.03707036,0
+HBAN.US,D,20060821,000000,16.224,16.3254,16.224,16.2587,759822.12991482,0
+HBAN.US,D,20060822,000000,16.2858,16.3533,16.2443,16.3022,1208833.6287418,0
+HBAN.US,D,20060823,000000,16.2781,16.3678,16.1747,16.2123,1344696.7415154,0
+HBAN.US,D,20060824,000000,16.2722,16.3302,16.2182,16.3148,970555.52085553,0
+HBAN.US,D,20060825,000000,16.3148,16.3254,16.1815,16.2655,1196624.0874173,0
+HBAN.US,D,20060828,000000,16.2123,16.3302,16.2123,16.2945,1477401.0897182,0
+HBAN.US,D,20060829,000000,16.2587,16.3456,16.1099,16.2655,2066454.2571388,0
+HBAN.US,D,20060830,000000,16.2443,16.3186,16.1882,16.2655,879303.35747011,0
+HBAN.US,D,20060831,000000,16.3186,16.3186,16.1815,16.2858,1086160.5063418,0
+HBAN.US,D,20060901,000000,16.3389,16.3678,16.224,16.3533,824339.1974278,0
+HBAN.US,D,20060905,000000,16.3148,16.4027,16.2781,16.3678,898446.4439698,0
+HBAN.US,D,20060906,000000,16.2945,16.4567,16.2945,16.3533,1382950.8195617,0
+HBAN.US,D,20060907,000000,16.3678,16.421,16.2123,16.2443,1021682.7810294,0
+HBAN.US,D,20060908,000000,16.307,16.307,16.1699,16.2722,1364104.8702078,0
+HBAN.US,D,20060911,000000,16.2123,16.362,16.1747,16.2722,1781752.3526789,0
+HBAN.US,D,20060912,000000,16.2307,16.4027,16.2036,16.3959,1828840.8253765,0
+HBAN.US,D,20060913,000000,16.307,16.3254,16.1747,16.2655,1503903.2383509,0
+HBAN.US,D,20060914,000000,16.2036,16.3824,16.1699,16.3678,1261215.698047,0
+HBAN.US,D,20060915,000000,16.4094,16.5523,16.3959,16.4954,2376617.8125607,0
+HBAN.US,D,20060918,000000,16.4615,16.5262,16.3882,16.4345,1414690.6574644,0
+HBAN.US,D,20060919,000000,16.4876,16.4876,16.3148,16.421,1256246.1569329,0
+HBAN.US,D,20060920,000000,16.5108,16.5562,16.421,16.5389,2023265.8388946,0
+HBAN.US,D,20060921,000000,16.4761,16.5466,16.3389,16.3959,1439673.9900941,0
+HBAN.US,D,20060922,000000,16.421,16.421,16.253,16.3254,1442184.6436778,0
+HBAN.US,D,20060925,000000,16.4345,16.5262,16.307,16.4828,1886850.8999932,0
+HBAN.US,D,20060926,000000,16.5108,16.5466,16.3882,16.4345,1722931.6216679,0
+HBAN.US,D,20060927,000000,16.3824,16.4761,16.3533,16.3882,1947917.2423952,0
+HBAN.US,D,20060928,000000,16.3747,16.3747,16.3022,16.3389,1989286.6015274,0
+HBAN.US,D,20060929,000000,16.3389,16.449,16.2781,16.2945,3174797.5526284,0
+HBAN.US,D,20061002,000000,16.3389,16.3747,16.1312,16.2036,1659119.6078004,0
+HBAN.US,D,20061003,000000,16.2394,16.2945,16.1022,16.138,1925790.3605849,0
+HBAN.US,D,20061004,000000,16.0887,16.2655,15.993,16.2655,2237362.9879768,0
+HBAN.US,D,20061005,000000,16.2182,16.2945,16.1699,16.253,1296854.555082,0
+HBAN.US,D,20061006,000000,16.2036,16.253,16.1245,16.1573,1193916.7228313,0
+HBAN.US,D,20061009,000000,16.0945,16.3302,16.079,16.3186,1149705.4073744,0
+HBAN.US,D,20061010,000000,16.3389,16.3959,16.2182,16.3186,1358669.4346144,0
+HBAN.US,D,20061011,000000,16.3254,16.3678,16.2443,16.3302,1458401.9128466,0
+HBAN.US,D,20061012,000000,16.3959,16.4345,16.3254,16.4094,1373980.7978509,0
+HBAN.US,D,20061013,000000,16.4432,16.5776,16.3747,16.5523,1569997.0998466,0
+HBAN.US,D,20061016,000000,16.4954,16.5629,16.4027,16.5108,1741451.4448862,0
+HBAN.US,D,20061017,000000,16.4876,16.5389,16.3186,16.5031,2208543.7907997,0
+HBAN.US,D,20061018,000000,16.5776,16.5853,16.3747,16.5175,2337921.6524194,0
+HBAN.US,D,20061019,000000,16.4761,16.6325,16.3148,16.4828,1705757.7158346,0
+HBAN.US,D,20061020,000000,16.5466,16.5523,16.3148,16.421,1444429.2197476,0
+HBAN.US,D,20061023,000000,16.4432,16.5108,16.3747,16.4954,1941604.8898592,0
+HBAN.US,D,20061024,000000,16.4828,16.5108,16.3533,16.4761,1512337.9990709,0
+HBAN.US,D,20061025,000000,16.4027,16.5466,16.3824,16.533,2051710.2498461,0
+HBAN.US,D,20061026,000000,16.5629,16.592,16.3959,16.592,1786378.1671992,0
+HBAN.US,D,20061027,000000,16.5389,16.592,16.4693,16.4954,1286114.1343493,0
+HBAN.US,D,20061030,000000,16.449,16.6248,16.449,16.592,1806055.4793686,0
+HBAN.US,D,20061031,000000,16.5629,16.6682,16.5389,16.618,1731264.9209234,0
+HBAN.US,D,20061101,000000,16.6248,16.6741,16.5523,16.5523,1529907.3975512,0
+HBAN.US,D,20061102,000000,16.5523,16.6615,16.4761,16.5108,2571493.1907423,0
+HBAN.US,D,20061103,000000,16.5562,16.6054,16.4693,16.5108,1754223.1655493,0
+HBAN.US,D,20061106,000000,16.5031,16.6789,16.5031,16.6615,1541547.5122898,0
+HBAN.US,D,20061107,000000,16.6615,16.7021,16.6325,16.6741,1467191.788692,0
+HBAN.US,D,20061108,000000,16.6325,16.7784,16.5853,16.7639,1329986.8998178,0
+HBAN.US,D,20061109,000000,16.7832,16.7832,16.6789,16.7417,1225563.381838,0
+HBAN.US,D,20061110,000000,16.7349,16.7832,16.618,16.7069,1181296.1590437,0
+HBAN.US,D,20061113,000000,16.6789,16.8237,16.6248,16.8025,996080.32640249,0
+HBAN.US,D,20061114,000000,16.7968,16.8701,16.6615,16.8644,1076043.3488906,0
+HBAN.US,D,20061115,000000,16.8237,16.8788,16.7126,16.7784,1606930.1082133,0
+HBAN.US,D,20061116,000000,16.8237,16.9396,16.7899,16.9126,1098334.8467502,0
+HBAN.US,D,20061117,000000,16.844,16.9185,16.8237,16.8701,1031526.6137194,0
+HBAN.US,D,20061120,000000,16.8701,16.9185,16.844,16.8933,922494.88167747,0
+HBAN.US,D,20061121,000000,16.8644,16.9078,16.7784,16.8585,816950.11098386,0
+HBAN.US,D,20061122,000000,16.8237,16.9126,16.816,16.8585,597103.8240253,0
+HBAN.US,D,20061124,000000,16.7968,16.816,16.7485,16.7707,269782.92790716,0
+HBAN.US,D,20061127,000000,16.7281,16.7281,16.4876,16.5031,1293539.4570307,0
+HBAN.US,D,20061128,000000,16.4615,16.5997,16.449,16.5031,1082111.3656549,0
+HBAN.US,D,20061129,000000,16.5629,16.6682,16.4954,16.6558,1318333.3259054,0
+HBAN.US,D,20061130,000000,16.618,16.6248,16.4615,16.5523,1247405.5503553,0
+HBAN.US,D,20061201,000000,16.5031,16.5853,16.3678,16.5108,2117477.9852061,0
+HBAN.US,D,20061204,000000,16.5562,16.7832,16.4693,16.7417,1442737.5051268,0
+HBAN.US,D,20061205,000000,16.7417,16.7784,16.6411,16.7485,752870.98428157,0
+HBAN.US,D,20061206,000000,16.7707,16.8093,16.6789,16.7281,625357.73590072,0
+HBAN.US,D,20061207,000000,16.7417,16.7899,16.6471,16.6615,800642.76888237,0
+HBAN.US,D,20061208,000000,16.618,16.6934,16.5389,16.6741,828542.60095343,0
+HBAN.US,D,20061211,000000,16.6789,16.8363,16.6741,16.8237,1626944.9350502,0
+HBAN.US,D,20061212,000000,16.8644,16.9126,16.7968,16.8933,1453601.1290662,0
+HBAN.US,D,20061213,000000,16.8508,16.8644,16.7021,16.7552,2184963.3182136,0
+HBAN.US,D,20061214,000000,16.7281,16.8508,16.6866,16.8277,1186937.6235291,0
+HBAN.US,D,20061215,000000,16.8237,17.0024,16.816,16.957,2390382.4061255,0
+HBAN.US,D,20061218,000000,16.9523,16.9793,16.8788,16.9252,868669.57480714,0
+HBAN.US,D,20061219,000000,16.8277,16.9126,16.7968,16.8644,1290445.917687,0
+HBAN.US,D,20061220,000000,16.844,16.8508,16.7968,16.816,1180279.4737574,0
+HBAN.US,D,20061221,000000,15.7236,16.0017,15.5729,15.6328,17825201.46781,0
+HBAN.US,D,20061222,000000,15.7275,15.9806,15.6434,15.8965,9772988.7755095,0
+HBAN.US,D,20061226,000000,15.8907,16.0017,15.8724,15.966,3725592.5007184,0
+HBAN.US,D,20061227,000000,16.0665,16.1428,16.0017,16.1099,4379251.7732636,0
+HBAN.US,D,20061228,000000,16.0945,16.1428,16.0471,16.1099,2095225.829547,0
+HBAN.US,D,20061229,000000,16.1573,16.2036,16.0665,16.1699,6083193.5359493,0
+HBAN.US,D,20070103,000000,16.2394,16.4345,16.1187,16.3533,7252498.6064132,0
+HBAN.US,D,20070104,000000,16.362,16.3824,16.2394,16.3389,3308446.113643,0
+HBAN.US,D,20070105,000000,16.3747,16.3747,16.138,16.1882,3343194.5945618,0
+HBAN.US,D,20070108,000000,16.1882,16.2394,16.079,16.1573,3441684.6875155,0
+HBAN.US,D,20070109,000000,16.2945,16.307,16.0665,16.1428,3810401.8611137,0
+HBAN.US,D,20070110,000000,16.1622,16.1882,16.0259,16.0385,3792787.9438275,0
+HBAN.US,D,20070111,000000,16.1312,16.1622,16.0154,16.0471,3349311.2714163,0
+HBAN.US,D,20070112,000000,16.0742,16.0945,15.9873,16.0085,2232569.4514439,0
+HBAN.US,D,20070116,000000,16.053,16.053,15.8279,15.8492,4593538.3861007,0
+HBAN.US,D,20070117,000000,15.8781,15.8781,15.6377,15.7381,5808708.179763,0
+HBAN.US,D,20070118,000000,15.8965,15.8965,15.6878,15.7893,6274869.7720388,0
+HBAN.US,D,20070119,000000,15.8106,15.8357,15.7188,15.7275,5332258.6020601,0
+HBAN.US,D,20070122,000000,15.6878,15.7275,15.6328,15.6434,3139290.1813686,0
+HBAN.US,D,20070123,000000,15.6947,15.7188,15.5923,15.6492,3556086.6299239,0
+HBAN.US,D,20070124,000000,15.6492,15.6715,15.6328,15.6579,4254078.3504906,0
+HBAN.US,D,20070125,000000,15.6878,15.7593,15.627,15.6638,3966384.3681514,0
+HBAN.US,D,20070126,000000,15.6579,15.7188,15.5508,15.6638,3404085.9677037,0
+HBAN.US,D,20070129,000000,15.5923,15.6715,15.5788,15.6377,2183597.7297283,0
+HBAN.US,D,20070130,000000,15.6579,15.7671,15.6377,15.7381,2593907.8918088,0
+HBAN.US,D,20070131,000000,15.6878,15.8868,15.6434,15.8492,3619376.8419743,0
+HBAN.US,D,20070201,000000,15.9032,15.9381,15.6878,15.7593,3011369.016488,0
+HBAN.US,D,20070202,000000,15.7593,15.9583,15.7593,15.8492,3033924.5212193,0
+HBAN.US,D,20070205,000000,15.8492,15.9245,15.8357,15.8657,1936430.3551743,0
+HBAN.US,D,20070206,000000,15.9312,16.0742,15.8279,16.0308,3403645.9562509,0
+HBAN.US,D,20070207,000000,16.0471,16.2123,16.0385,16.2123,3095126.4906808,0
+HBAN.US,D,20070208,000000,16.2182,16.2182,16.053,16.1699,3447774.4460224,0
+HBAN.US,D,20070209,000000,16.1959,16.2182,16.0154,16.1022,2530562.8077418,0
+HBAN.US,D,20070212,000000,16.1022,16.1959,16.0598,16.1622,2541566.2000252,0
+HBAN.US,D,20070213,000000,16.1622,16.3148,16.1486,16.3148,3300829.2565647,0
+HBAN.US,D,20070214,000000,16.3186,16.3824,16.2394,16.3254,2304110.1370648,0
+HBAN.US,D,20070215,000000,16.3824,16.3882,16.224,16.2722,3907677.5224578,0
+HBAN.US,D,20070216,000000,16.2443,16.3302,16.224,16.3302,2597197.1068336,0
+HBAN.US,D,20070220,000000,16.362,16.4094,16.2781,16.3747,1866744.9649027,0
+HBAN.US,D,20070221,000000,16.3389,16.3824,16.2722,16.3148,1272240.8320727,0
+HBAN.US,D,20070222,000000,16.3824,16.3824,16.1815,16.2394,2558691.4457683,0
+HBAN.US,D,20070223,000000,16.2722,16.2722,16.0259,16.1428,3871616.2544279,0
+HBAN.US,D,20070226,000000,16.2182,16.2394,16.0308,16.1245,1493819.2111737,0
+HBAN.US,D,20070227,000000,16.0665,16.1699,15.7381,15.7381,3870919.4833509,0
+HBAN.US,D,20070228,000000,15.797,15.9312,15.6878,15.7593,2643955.3121113,0
+HBAN.US,D,20070301,000000,15.6801,15.7381,15.4213,15.6116,4313527.5213882,0
+HBAN.US,D,20070302,000000,15.6039,15.6328,15.4638,15.4763,4571981.9661976,0
+HBAN.US,D,20070305,000000,15.3865,15.4638,15.2176,15.2436,2334227.626858,0
+HBAN.US,D,20070306,000000,15.3392,15.5024,15.1828,15.4763,4348611.4463323,0
+HBAN.US,D,20070307,000000,15.4831,15.5508,15.2571,15.3459,4710417.8518186,0
+HBAN.US,D,20070308,000000,15.4087,15.627,15.3663,15.6116,7301163.8730935,0
+HBAN.US,D,20070309,000000,15.627,15.6579,15.4686,15.5923,2536893.7960569,0
+HBAN.US,D,20070312,000000,15.5508,15.6579,15.4349,15.5652,2635389.065616,0
+HBAN.US,D,20070313,000000,15.4087,15.5228,14.9017,14.9084,3510255.0369997,0
+HBAN.US,D,20070314,000000,14.9983,15.0475,14.7113,15.033,3933533.6307455,0
+HBAN.US,D,20070315,000000,14.9654,15.1489,14.9384,15.1277,2918700.5338851,0
+HBAN.US,D,20070316,000000,15.1489,15.2243,15.0407,15.1209,3421679.1785683,0
+HBAN.US,D,20070319,000000,15.1489,15.2571,15.1151,15.1952,1317712.1332662,0
+HBAN.US,D,20070320,000000,15.1489,15.3257,15.1151,15.2571,3449360.5578946,0
+HBAN.US,D,20070321,000000,15.2436,15.5024,15.0871,15.4889,2242793.246965,0
+HBAN.US,D,20070322,000000,15.5228,15.5228,15.3054,15.3808,2200926.9337214,0
+HBAN.US,D,20070323,000000,15.3865,15.4638,15.3054,15.373,1583021.4388497,0
+HBAN.US,D,20070326,000000,15.3808,15.3808,15.1558,15.3131,1842600.2423359,0
+HBAN.US,D,20070327,000000,15.3459,15.373,15.1016,15.1344,1899352.4018583,0
+HBAN.US,D,20070328,000000,15.1277,15.1277,14.9238,14.9596,2379146.0666025,0
+HBAN.US,D,20070329,000000,15.0407,15.1084,14.8427,14.9722,2840017.1682339,0
+HBAN.US,D,20070330,000000,14.9325,14.9983,14.7818,14.8775,3041954.4714028,0
+HBAN.US,D,20070402,000000,14.9384,14.9384,14.6717,14.7065,2461976.9284417,0
+HBAN.US,D,20070403,000000,14.8282,14.9789,14.7741,14.9384,2327729.9518514,0
+HBAN.US,D,20070404,000000,14.8853,14.9238,14.6988,14.7404,2436755.4719669,0
+HBAN.US,D,20070405,000000,14.6881,14.7741,14.639,14.7539,1452369.0969983,0
+HBAN.US,D,20070409,000000,14.7539,14.7674,14.6253,14.6583,1510818.1477469,0
+HBAN.US,D,20070410,000000,14.6447,14.7259,14.639,14.7113,1644057.7569406,0
+HBAN.US,D,20070411,000000,14.7597,14.7597,14.6042,14.639,2015333.2088913,0
+HBAN.US,D,20070412,000000,14.6583,14.6717,14.5037,14.5839,2354156.5220463,0
+HBAN.US,D,20070413,000000,14.5414,14.8427,14.5163,14.7597,4143664.4648263,0
+HBAN.US,D,20070416,000000,14.8022,15.0871,14.7597,15.0601,1756857.0223397,0
+HBAN.US,D,20070417,000000,15.033,15.0803,14.9722,15.0475,2962199.5484489,0
+HBAN.US,D,20070418,000000,14.9916,15.3808,14.9722,15.2986,3931507.5074205,0
+HBAN.US,D,20070419,000000,15.232,15.3392,15.1016,15.1209,2571896.9659579,0
+HBAN.US,D,20070420,000000,15.2717,15.2918,15.0407,15.1344,2597882.4893788,0
+HBAN.US,D,20070423,000000,15.1759,15.2436,14.9916,15.006,1712791.6871531,0
+HBAN.US,D,20070424,000000,14.9983,15.0108,14.8138,14.9519,3828605.9114071,0
+HBAN.US,D,20070425,000000,15.0272,15.0803,14.9325,15.0524,2593375.7367811,0
+HBAN.US,D,20070426,000000,15.1411,15.1489,14.9789,15.1016,3084499.9552653,0
+HBAN.US,D,20070427,000000,15.0475,15.2639,15.0407,15.2243,2310455.6198747,0
+HBAN.US,D,20070430,000000,15.1759,15.2639,15.1016,15.1016,3228174.5654775,0
+HBAN.US,D,20070501,000000,15.1712,15.1952,15.0958,15.1828,2853659.5939129,0
+HBAN.US,D,20070502,000000,15.1277,15.2986,15.1277,15.232,2129205.0669142,0
+HBAN.US,D,20070503,000000,15.3054,15.3604,15.2176,15.3189,2406384.3285127,0
+HBAN.US,D,20070504,000000,15.3663,15.4145,15.2717,15.3131,1242815.9720723,0
+HBAN.US,D,20070507,000000,15.3808,15.401,15.3054,15.3527,1748787.7299557,0
+HBAN.US,D,20070508,000000,15.2774,15.3527,15.1759,15.3459,2263200.4604857,0
+HBAN.US,D,20070509,000000,15.2639,15.4145,15.2571,15.3527,2044506.4858728,0
+HBAN.US,D,20070510,000000,15.3527,15.3604,15.1489,15.1489,2738650.9533603,0
+HBAN.US,D,20070511,000000,15.1712,15.3189,15.1635,15.2986,2192660.930335,0
+HBAN.US,D,20070514,000000,15.3189,15.3189,15.1885,15.2436,2032160.2821677,0
+HBAN.US,D,20070515,000000,15.2494,15.3459,15.1828,15.2176,1905774.4984271,0
+HBAN.US,D,20070516,000000,15.3131,15.3527,15.1885,15.2717,1787557.3978926,0
+HBAN.US,D,20070517,000000,15.2176,15.401,15.1277,15.3865,3445227.5562014,0
+HBAN.US,D,20070518,000000,15.4638,15.4957,15.2918,15.3527,3365044.0103265,0
+HBAN.US,D,20070521,000000,15.3054,15.373,15.232,15.3392,1575560.9152522,0
+HBAN.US,D,20070522,000000,15.3808,15.3808,15.2387,15.2639,2506211.020962,0
+HBAN.US,D,20070523,000000,15.2774,15.3131,15.1952,15.2176,2426298.7292062,0
+HBAN.US,D,20070524,000000,15.2717,15.3054,15.1209,15.1344,2171475.1553732,0
+HBAN.US,D,20070525,000000,15.1344,15.2176,15.0736,15.1885,2139621.4321533,0
+HBAN.US,D,20070529,000000,15.1558,15.2243,15.0185,15.0601,3002783.0988925,0
+HBAN.US,D,20070530,000000,15.0407,15.1885,15.0407,15.1712,2180959.7316537,0
+HBAN.US,D,20070531,000000,15.232,15.3054,15.1489,15.2918,3975747.8118672,0
+HBAN.US,D,20070601,000000,15.2986,15.5151,15.2851,15.5151,2591533.9006057,0
+HBAN.US,D,20070604,000000,15.4406,15.5729,15.4406,15.4763,2466739.4053427,0
+HBAN.US,D,20070605,000000,15.4561,15.5362,15.2387,15.2571,3244995.4268274,0
+HBAN.US,D,20070606,000000,15.2851,15.2851,15.1952,15.2436,3833695.5497646,0
+HBAN.US,D,20070607,000000,15.1828,15.3054,15.0407,15.0475,4901377.6457308,0
+HBAN.US,D,20070608,000000,15.0958,15.2851,15.033,15.2717,2963709.0465622,0
+HBAN.US,D,20070611,000000,15.2176,15.3923,15.1828,15.3189,1969263.492122,0
+HBAN.US,D,20070612,000000,15.3054,15.4638,15.1016,15.1084,3836722.82856,0
+HBAN.US,D,20070613,000000,15.1489,15.2774,14.9983,15.1828,2290220.269651,0
+HBAN.US,D,20070614,000000,15.2387,15.2717,15.1277,15.1712,1792702.9435878,0
+HBAN.US,D,20070615,000000,15.2717,15.373,15.232,15.2571,2542583.9206325,0
+HBAN.US,D,20070618,000000,15.3257,15.3257,15.2243,15.2639,1576973.0931854,0
+HBAN.US,D,20070619,000000,15.2099,15.2918,15.1952,15.2774,1709056.2487491,0
+HBAN.US,D,20070620,000000,15.3189,15.3604,15.0958,15.0958,2756365.2967897,0
+HBAN.US,D,20070621,000000,15.1016,15.232,14.9654,15.006,3442238.5842856,0
+HBAN.US,D,20070622,000000,15.0108,15.0185,14.8022,14.8427,5282530.0606457,0
+HBAN.US,D,20070625,000000,14.8891,15.0407,14.8427,14.8968,4554811.1663276,0
+HBAN.US,D,20070626,000000,14.9789,15.1952,14.9084,15.1084,5375892.2083625,0
+HBAN.US,D,20070627,000000,14.9789,15.1489,14.9654,15.1489,3840225.3197242,0
+HBAN.US,D,20070628,000000,15.1489,15.3189,14.9789,15.3131,5422647.307677,0
+HBAN.US,D,20070629,000000,15.3663,15.6328,15.3189,15.4831,32906509.116383,0
+HBAN.US,D,20070702,000000,15.4406,15.4493,15.2571,15.3808,8732011.751105,0
+HBAN.US,D,20070703,000000,15.4831,15.6039,15.3527,15.6,4469402.3550353,0
+HBAN.US,D,20070705,000000,15.5228,15.6116,15.2986,15.3663,6489999.1362233,0
+HBAN.US,D,20070706,000000,15.3459,15.4213,15.2986,15.4145,4250956.8574782,0
+HBAN.US,D,20070709,000000,14.6881,15.0803,14.6881,14.8775,8289040.3153736,0
+HBAN.US,D,20070710,000000,14.8282,14.8427,14.3057,14.3134,8117669.8313404,0
+HBAN.US,D,20070711,000000,14.2477,14.3318,14.1888,14.326,6152865.4670471,0
+HBAN.US,D,20070712,000000,14.352,14.5221,14.2903,14.5221,3926715.0062087,0
+HBAN.US,D,20070713,000000,14.5298,14.5762,14.4362,14.5221,3822245.934102,0
+HBAN.US,D,20070716,000000,14.4419,14.5356,14.3714,14.3772,3303998.3743459,0
+HBAN.US,D,20070717,000000,14.3221,14.5104,14.3221,14.4071,4809761.0493304,0
+HBAN.US,D,20070718,000000,14.2757,14.3375,13.959,14.1222,4907311.0707567,0
+HBAN.US,D,20070719,000000,14.1,14.3772,13.6556,13.8769,5482643.1280973,0
+HBAN.US,D,20070720,000000,13.8769,13.984,13.7253,13.7407,5963711.2730729,0
+HBAN.US,D,20070723,000000,13.6556,13.8015,13.6025,13.6257,3637373.8280546,0
+HBAN.US,D,20070724,000000,13.5881,13.5881,13.1794,13.2636,9499488.0096564,0
+HBAN.US,D,20070725,000000,13.2886,13.4528,13.08,13.42,9278254.3924703,0
+HBAN.US,D,20070726,000000,13.365,13.4345,12.9651,13.278,8957055.349812,0
+HBAN.US,D,20070727,000000,13.3437,13.6257,12.9341,13.3379,7687315.8534334,0
+HBAN.US,D,20070730,000000,13.3022,13.5368,13.2432,13.447,5723461.9138782,0
+HBAN.US,D,20070731,000000,13.4268,13.5968,13.0713,13.0713,4861868.7585531,0
+HBAN.US,D,20070801,000000,12.9708,13.1871,12.8733,13.136,5673753.0435638,0
+HBAN.US,D,20070802,000000,13.2162,13.3379,13.0047,13.1129,4741435.0356177,0
+HBAN.US,D,20070803,000000,13.1051,13.1601,12.2145,12.2552,12598106.638291,0
+HBAN.US,D,20070806,000000,12.3353,12.7004,12.0011,12.7004,9177650.1739008,0
+HBAN.US,D,20070807,000000,12.5633,12.7565,12.3295,12.6135,6734580.2787559,0
+HBAN.US,D,20070808,000000,12.6202,12.9506,12.4117,12.7787,6516085.0857877,0
+HBAN.US,D,20070809,000000,12.4618,12.5903,11.7152,11.7586,7836623.6455625,0
+HBAN.US,D,20070810,000000,11.7915,12.4039,11.3983,12.316,7048851.9881654,0
+HBAN.US,D,20070813,000000,12.3778,12.4909,11.8919,11.95,5740702.0802595,0
+HBAN.US,D,20070814,000000,11.9296,12.0165,11.3153,11.3433,8095188.8697257,0
+HBAN.US,D,20070815,000000,11.4033,11.8177,11.1927,11.2535,6136072.5593658,0
+HBAN.US,D,20070816,000000,10.9299,11.8678,10.9299,11.835,7257627.5869714,0
+HBAN.US,D,20070817,000000,12.3488,13.0443,12.0098,12.3411,8057983.5719186,0
+HBAN.US,D,20070820,000000,12.8415,12.8549,12.032,12.2552,6078767.5383946,0
+HBAN.US,D,20070821,000000,12.2773,12.5487,12.2329,12.3227,4415519.0701853,0
+HBAN.US,D,20070822,000000,12.3488,12.4667,12.0011,12.1807,5479314.5708719,0
+HBAN.US,D,20070823,000000,12.316,12.3566,11.9818,12.0774,4245926.2324214,0
+HBAN.US,D,20070824,000000,12.0243,12.1673,11.9432,12.1527,2821153.6184218,0
+HBAN.US,D,20070827,000000,12.2214,12.2214,11.9557,11.9682,2239855.0057813,0
+HBAN.US,D,20070828,000000,11.95,12.0165,11.5655,11.5733,4895458.7151997,0
+HBAN.US,D,20070829,000000,11.6766,11.7509,11.409,11.7442,6139260.3129264,0
+HBAN.US,D,20070830,000000,11.635,11.6428,11.4225,11.5549,4800521.8441425,0
+HBAN.US,D,20070831,000000,11.7055,11.8418,11.6621,11.7152,4425172.4037994,0
+HBAN.US,D,20070904,000000,11.7113,11.8804,11.6428,11.7654,4446824.0732406,0
+HBAN.US,D,20070905,000000,11.7654,11.7654,11.549,11.5897,4567342.6925035,0
+HBAN.US,D,20070906,000000,11.5733,11.6833,11.5115,11.6012,3352731.9722165,0
+HBAN.US,D,20070907,000000,11.4728,11.5897,11.3646,11.5336,5639728.2520698,0
+HBAN.US,D,20070910,000000,11.5733,11.6138,11.3279,11.4524,3322161.0117966,0
+HBAN.US,D,20070911,000000,11.4524,11.7055,11.4524,11.6621,6202082.5598552,0
+HBAN.US,D,20070912,000000,11.4862,11.5655,11.3559,11.5115,5315608.568686,0
+HBAN.US,D,20070913,000000,11.6766,11.8745,11.635,11.7509,5182694.0503067,0
+HBAN.US,D,20070914,000000,11.6553,11.835,11.5897,11.7973,3093850.9751282,0
+HBAN.US,D,20070917,000000,11.7809,11.7973,11.635,11.7113,2205454.3927405,0
+HBAN.US,D,20070918,000000,11.7509,12.2966,11.7113,12.2966,5685506.0082986,0
+HBAN.US,D,20070919,000000,12.2832,12.5971,12.2552,12.3227,4226761.4041793,0
+HBAN.US,D,20070920,000000,12.2899,12.373,12.0379,12.0842,2465346.8985096,0
+HBAN.US,D,20070921,000000,12.2475,12.2475,11.8804,12.0098,4517935.1006192,0
+HBAN.US,D,20070924,000000,11.9886,12.0379,11.805,11.8177,2677419.994909,0
+HBAN.US,D,20070925,000000,11.8108,11.8996,11.6553,11.692,2957981.6504283,0
+HBAN.US,D,20070926,000000,11.7113,11.95,11.6621,11.7287,4048210.9685573,0
+HBAN.US,D,20070927,000000,11.8177,11.835,11.6833,11.7365,2316874.6104804,0
+HBAN.US,D,20070928,000000,11.7654,11.8272,11.5056,11.5607,5096810.0266456,0
+HBAN.US,D,20071001,000000,11.6621,12.0243,11.5607,11.9886,6059417.3876819,0
+HBAN.US,D,20071002,000000,12.0581,12.1934,12.0098,12.1866,3162298.1214055,0
+HBAN.US,D,20071003,000000,12.0842,12.3025,12.0658,12.1383,2889625.6124048,0
+HBAN.US,D,20071004,000000,12.2145,12.2773,12.1045,12.2001,3434172.3978649,0
+HBAN.US,D,20071005,000000,12.3411,12.5198,12.2475,12.4212,3951786.341129,0
+HBAN.US,D,20071008,000000,12.373,12.4474,12.316,12.3488,1654715.351988,0
+HBAN.US,D,20071009,000000,12.3353,12.4474,12.316,12.4474,3927342.4107743,0
+HBAN.US,D,20071010,000000,12.3488,12.4406,12.175,12.2629,3539417.9607705,0
+HBAN.US,D,20071011,000000,12.3566,12.3566,12.0968,12.1605,3225350.2096109,0
+HBAN.US,D,20071012,000000,12.2145,12.3025,12.0968,12.2706,6663444.4036717,0
+HBAN.US,D,20071015,000000,12.2329,12.3353,12.0243,12.147,4155295.2616752,0
+HBAN.US,D,20071016,000000,12.1527,12.1866,11.549,11.5549,4996670.6672345,0
+HBAN.US,D,20071017,000000,11.5549,11.7229,11.267,11.549,4730073.4222457,0
+HBAN.US,D,20071018,000000,11.4033,11.95,11.3211,11.6766,7047412.8918844,0
+HBAN.US,D,20071019,000000,11.6766,11.8678,11.6012,11.6553,5768031.4504236,0
+HBAN.US,D,20071022,000000,11.7055,11.8475,11.5954,11.7509,3766694.7470157,0
+HBAN.US,D,20071023,000000,11.7973,11.835,11.5192,11.6766,2825159.275624,0
+HBAN.US,D,20071024,000000,11.6485,11.7152,11.2748,11.6012,7730907.0115719,0
+HBAN.US,D,20071025,000000,11.5897,11.8996,11.4524,11.6968,4029512.0347947,0
+HBAN.US,D,20071026,000000,11.8475,12.0581,11.6707,12.0243,3856850.5053928,0
+HBAN.US,D,20071029,000000,12.1132,12.1605,11.9557,12.0011,3299415.0079893,0
+HBAN.US,D,20071030,000000,11.9363,12.1527,11.9363,12.0165,4459290.3741894,0
+HBAN.US,D,20071031,000000,12.0456,12.316,11.9557,12.1934,5511797.7692996,0
+HBAN.US,D,20071101,000000,12.0581,12.1934,11.5056,11.5192,5312247.9165076,0
+HBAN.US,D,20071102,000000,11.549,11.6553,11.2217,11.3646,6826446.3875331,0
+HBAN.US,D,20071105,000000,11.2217,11.3781,11.0246,11.2004,6180638.9899482,0
+HBAN.US,D,20071106,000000,11.2882,11.2882,10.9608,11.2805,5541942.1774405,0
+HBAN.US,D,20071107,000000,11.1666,11.1743,10.7435,10.7435,5274574.6535789,0
+HBAN.US,D,20071108,000000,10.8247,10.9937,10.5997,10.9521,5974256.0181243,0
+HBAN.US,D,20071109,000000,10.8373,11.3153,10.6421,11.071,5375763.8285503,0
+HBAN.US,D,20071112,000000,11.0981,11.4931,11.071,11.1173,5166333.906831,0
+HBAN.US,D,20071113,000000,11.1443,11.6292,11.1443,11.6292,4941685.8007709,0
+HBAN.US,D,20071114,000000,11.6292,11.8108,11.2602,11.2882,4206027.0292021,0
+HBAN.US,D,20071115,000000,11.2217,11.2805,10.8594,10.9521,4760456.9895527,0
+HBAN.US,D,20071116,000000,10.5185,10.8198,9.79117,10.0423,14712266.419482,0
+HBAN.US,D,20071119,000000,9.88681,9.94187,9.47629,9.6685,13554791.962833,0
+HBAN.US,D,20071120,000000,9.64822,9.79117,9.18846,9.46276,10817934.185557,0
+HBAN.US,D,20071121,000000,9.30822,9.75639,9.18846,9.58061,11606670.762188,0
+HBAN.US,D,20071123,000000,9.65594,10.0075,9.64049,9.91191,2860952.3954979,0
+HBAN.US,D,20071126,000000,9.88006,9.9825,9.18846,9.19714,9855155.9965459,0
+HBAN.US,D,20071127,000000,9.258,9.64822,9.24544,9.56611,11195650.369857,0
+HBAN.US,D,20071128,000000,9.74867,10.3977,9.63179,10.3891,10821406.652411,0
+HBAN.US,D,20071129,000000,10.3349,10.4509,10.1418,10.4113,6855245.91361,0
+HBAN.US,D,20071130,000000,10.6904,11.071,10.6131,10.6837,7215544.8916251,0
+HBAN.US,D,20071203,000000,10.815,10.815,10.5406,10.6354,6605283.1721793,0
+HBAN.US,D,20071204,000000,10.4664,10.6064,10.3349,10.3775,5522292.8189398,0
+HBAN.US,D,20071205,000000,10.4296,10.7937,10.4296,10.6904,4983481.7121821,0
+HBAN.US,D,20071206,000000,10.6189,11.0642,10.5803,11.0642,4025519.8367665,0
+HBAN.US,D,20071207,000000,11.0642,11.2158,10.956,10.9994,5217486.0147103,0
+HBAN.US,D,20071210,000000,11.0642,11.4785,10.9647,11.4148,4131322.4024053,0
+HBAN.US,D,20071211,000000,11.3433,11.3983,10.586,10.6131,7278925.1766082,0
+HBAN.US,D,20071212,000000,11.0854,11.1443,10.2152,10.3832,13550117.488222,0
+HBAN.US,D,20071213,000000,10.2606,10.4905,9.73418,10.0356,9893292.0479908,0
+HBAN.US,D,20071214,000000,9.89164,9.95442,9.63179,9.64822,7340911.9194373,0
+HBAN.US,D,20071217,000000,9.56128,9.74867,9.48305,9.48305,5979671.7826176,0
+HBAN.US,D,20071218,000000,9.51106,9.72838,9.40964,9.6685,5252631.0235973,0
+HBAN.US,D,20071219,000000,9.60185,9.72838,9.39515,9.47629,4325602.4709743,0
+HBAN.US,D,20071220,000000,9.46276,9.60572,9.27248,9.45118,5129334.6379159,0
+HBAN.US,D,20071221,000000,9.60185,10.221,9.40191,10.221,11289678.229018,0
+HBAN.US,D,20071224,000000,10.1254,10.2741,10.0423,10.1562,2669044.2474897,0
+HBAN.US,D,20071226,000000,10.1813,10.2374,10.0423,10.1997,3227047.1008372,0
+HBAN.US,D,20071227,000000,10.221,10.2953,10.0027,10.0027,4936836.3569005,0
+HBAN.US,D,20071228,000000,9.9825,10.2065,9.9825,10.0684,3613560.4082288,0
+HBAN.US,D,20071231,000000,10.0027,10.2818,9.9825,10.0481,4820802.7484931,0
+HBAN.US,D,20080102,000000,10.1099,10.1254,9.66077,9.73418,6492701.324204,0
+HBAN.US,D,20080103,000000,9.78441,9.84623,9.57191,9.58639,4029750.1586398,0
+HBAN.US,D,20080104,000000,9.24544,9.31886,9.05661,9.20583,10084127.603375,0
+HBAN.US,D,20080107,000000,9.15165,9.73418,9.12383,9.57191,8243107.260985,0
+HBAN.US,D,20080108,000000,9.60185,9.79889,9.01584,9.02145,6968089.6978149,0
+HBAN.US,D,20080109,000000,8.99306,9.06792,8.55667,9.00735,11370328.704694,0
+HBAN.US,D,20080110,000000,8.51012,8.94553,7.9669,8.61472,18401769.698503,0
+HBAN.US,D,20080111,000000,8.40705,8.72879,8.21243,8.49573,11278367.346379,0
+HBAN.US,D,20080114,000000,8.29289,8.55049,8.27028,8.39179,7814400.4788931,0
+HBAN.US,D,20080115,000000,8.27028,8.40705,8.14753,8.25116,9116614.8911309,0
+HBAN.US,D,20080116,000000,8.25116,8.6606,8.23396,8.46328,9799855.3571574,0
+HBAN.US,D,20080117,000000,8.21243,8.37517,7.66671,7.72668,12978456.679381,0
+HBAN.US,D,20080118,000000,7.72668,8.10956,7.12842,7.25737,16416028.036303,0
+HBAN.US,D,20080122,000000,6.87661,7.87601,6.87661,7.55669,16906581.79288,0
+HBAN.US,D,20080123,000000,7.18299,8.24623,7.12157,8.13487,14770145.008324,0
+HBAN.US,D,20080124,000000,8.23396,8.34215,7.96101,8.24623,13708684.156639,0
+HBAN.US,D,20080125,000000,8.34804,8.54489,7.88422,7.99201,10643664.802542,0
+HBAN.US,D,20080128,000000,8.08329,8.57174,7.84143,8.56362,10686140.919892,0
+HBAN.US,D,20080129,000000,8.62786,8.836,8.45708,8.82393,9716392.9494681,0
+HBAN.US,D,20080130,000000,8.80326,9.08848,8.63973,8.77573,10874578.67169,0
+HBAN.US,D,20080131,000000,8.6067,9.21261,8.49573,9.15735,13482883.738234,0
+HBAN.US,D,20080201,000000,9.36038,9.61827,9.17782,9.60572,10410924.627034,0
+HBAN.US,D,20080204,000000,9.61151,9.61151,8.90332,8.94553,9621476.7848321,0
+HBAN.US,D,20080205,000000,8.8165,8.93984,8.69421,8.78114,10485294.845127,0
+HBAN.US,D,20080206,000000,8.91173,8.93984,8.62786,8.69421,7960449.0803082,0
+HBAN.US,D,20080207,000000,8.64601,9.02908,8.53166,8.82944,12237167.831858,0
+HBAN.US,D,20080208,000000,8.75555,8.85919,8.35576,8.57725,8586581.2363659,0
+HBAN.US,D,20080211,000000,8.6067,8.6067,8.34804,8.35576,6225091.5352131,0
+HBAN.US,D,20080212,000000,8.42802,8.78114,8.39179,8.50383,10504825.141705,0
+HBAN.US,D,20080213,000000,8.6324,8.71594,8.40705,8.66687,5853310.8465825,0
+HBAN.US,D,20080214,000000,8.64601,8.69421,8.37517,8.44221,5405025.1078223,0
+HBAN.US,D,20080215,000000,8.42802,8.67876,8.33433,8.65335,6619672.0643466,0
+HBAN.US,D,20080219,000000,8.79679,8.82944,8.41401,8.48433,6461132.3142772,0
+HBAN.US,D,20080220,000000,8.40705,8.73429,8.30583,8.64601,6358888.1471401,0
+HBAN.US,D,20080221,000000,8.68591,8.75555,8.37517,8.39991,8112491.1553711,0
+HBAN.US,D,20080222,000000,8.42184,8.66687,8.30583,8.6606,9292176.354837,0
+HBAN.US,D,20080225,000000,8.67876,8.93143,8.48433,8.9239,7615261.648564,0
+HBAN.US,D,20080226,000000,8.86749,9.03381,8.64601,8.97547,5592744.3467997,0
+HBAN.US,D,20080227,000000,8.95394,9.24544,8.8165,8.94553,6397871.0912165,0
+HBAN.US,D,20080228,000000,8.82944,8.87967,8.49573,8.51012,7730660.6051584,0
+HBAN.US,D,20080229,000000,8.40705,8.64601,8.30583,8.31945,13599750.780099,0
+HBAN.US,D,20080303,000000,8.31945,8.56362,8.10956,8.47129,11890284.544208,0
+HBAN.US,D,20080304,000000,8.38136,8.38754,7.9669,8.25647,14843690.075527,0
+HBAN.US,D,20080305,000000,8.29289,8.38136,7.91194,7.92662,12069162.141286,0
+HBAN.US,D,20080306,000000,7.89677,7.92662,7.65289,7.65289,11592135.88975,0
+HBAN.US,D,20080307,000000,7.49034,7.92662,7.46116,7.81854,13041470.460706,0
+HBAN.US,D,20080310,000000,7.74813,8.03258,7.57716,7.65289,9571572.2388367,0
+HBAN.US,D,20080311,000000,7.95319,8.27714,7.72668,8.24005,9349892.3982712,0
+HBAN.US,D,20080312,000000,8.07556,8.50383,7.87021,7.88422,9547281.5359996,0
+HBAN.US,D,20080313,000000,7.74098,8.15515,7.52887,8.10956,12800417.692364,0
+HBAN.US,D,20080314,000000,8.24005,8.29877,7.67395,7.80261,14115060.098671,0
+HBAN.US,D,20080317,000000,7.46851,7.74098,6.56347,6.95832,29939978.819918,0
+HBAN.US,D,20080318,000000,7.24501,7.57716,6.99232,7.35444,20653603.36901,0
+HBAN.US,D,20080319,000000,7.41963,7.66023,7.17546,7.23196,15924175.987109,0
+HBAN.US,D,20080320,000000,7.35444,7.66023,7.08756,7.65289,17538648.409285,0
+HBAN.US,D,20080324,000000,7.66023,8.09845,7.62594,7.94575,13201943.155204,0
+HBAN.US,D,20080325,000000,8.06108,8.36368,7.97887,8.19968,15239575.109203,0
+HBAN.US,D,20080326,000000,8.09845,8.1621,7.63212,7.74098,22204197.51677,0
+HBAN.US,D,20080327,000000,7.95319,7.95319,7.41963,7.50472,11754175.02502,0
+HBAN.US,D,20080328,000000,7.49806,7.76137,7.26393,7.28402,10069738.711208,0
+HBAN.US,D,20080331,000000,7.35444,7.47642,7.19642,7.3186,11125440.071805,0
+HBAN.US,D,20080401,000000,7.65289,7.81854,7.49806,7.81101,10831787.816734,0
+HBAN.US,D,20080402,000000,7.82491,7.99888,7.62594,7.69317,8926073.3669291,0
+HBAN.US,D,20080403,000000,7.61946,7.78898,7.50472,7.67395,10074097.412893,0
+HBAN.US,D,20080404,000000,7.7065,7.74098,7.54336,7.54336,7442805.1127331,0
+HBAN.US,D,20080407,000000,7.55669,7.88422,7.55669,7.77595,7113349.3845781,0
+HBAN.US,D,20080408,000000,7.63947,7.71412,7.43325,7.52423,8166605.3168187,0
+HBAN.US,D,20080409,000000,7.54336,7.66023,7.16203,7.18299,8791801.5426332,0
+HBAN.US,D,20080410,000000,7.16203,7.40119,7.05327,7.19642,7748193.7674013,0
+HBAN.US,D,20080411,000000,7.06757,7.14754,6.73376,6.74728,15698799.015019,0
+HBAN.US,D,20080414,000000,6.71975,6.74004,6.10053,6.12061,18682476.29897,0
+HBAN.US,D,20080415,000000,6.19586,6.44099,6.19586,6.33186,22417808.064951,0
+HBAN.US,D,20080416,000000,6.09338,7.03965,6.07329,6.78118,40930942.073855,0
+HBAN.US,D,20080417,000000,6.41347,6.8969,6.4067,6.83566,22006966.783164,0
+HBAN.US,D,20080418,000000,6.97879,6.97879,6.56347,6.59766,17109110.264377,0
+HBAN.US,D,20080421,000000,6.54975,6.59766,6.24338,6.42023,14180282.21983,0
+HBAN.US,D,20080422,000000,6.37947,6.58395,6.33186,6.50899,12262932.831892,0
+HBAN.US,D,20080423,000000,6.50899,6.59051,6.17509,6.20938,9313761.76373,0
+HBAN.US,D,20080424,000000,6.29767,6.51566,6.19586,6.42728,13305458.69661,0
+HBAN.US,D,20080425,000000,6.36586,6.64498,6.25042,6.59766,13344580.37371,0
+HBAN.US,D,20080428,000000,6.61795,6.67232,6.45442,6.54975,9417003.9803742,0
+HBAN.US,D,20080429,000000,6.56347,6.59051,6.46794,6.52937,8852108.9946942,0
+HBAN.US,D,20080430,000000,6.52271,6.52937,6.35899,6.39309,13975310.390618,0
+HBAN.US,D,20080501,000000,6.39309,6.77433,6.39309,6.71309,14538459.824981,0
+HBAN.US,D,20080502,000000,6.77433,6.90365,6.64498,6.6927,9596824.7549434,0
+HBAN.US,D,20080505,000000,6.60404,6.64498,6.50203,6.61795,9462585.0256004,0
+HBAN.US,D,20080506,000000,6.59051,6.72661,6.42023,6.69976,12028791.866982,0
+HBAN.US,D,20080507,000000,6.59766,6.6927,6.47499,6.57024,6132873.4172737,0
+HBAN.US,D,20080508,000000,6.50203,6.52271,6.34557,6.39309,11225673.645433,0
+HBAN.US,D,20080509,000000,6.3049,6.49508,6.19586,6.24338,11969298.177279,0
+HBAN.US,D,20080512,000000,6.24338,6.36586,6.17509,6.34557,9289610.829237,0
+HBAN.US,D,20080513,000000,6.37271,6.43394,6.24338,6.34557,9624509.2402328,0
+HBAN.US,D,20080514,000000,6.39309,6.45442,6.2568,6.4067,6612858.616415,0
+HBAN.US,D,20080515,000000,6.4067,6.44099,6.27043,6.39995,9761278.2589386,0
+HBAN.US,D,20080516,000000,6.41347,6.44099,6.31814,6.39995,10842216.605826,0
+HBAN.US,D,20080519,000000,6.37271,6.48852,6.32519,6.38624,9932112.44666,0
+HBAN.US,D,20080520,000000,6.33186,6.35899,6.16177,6.25042,12588075.412489,0
+HBAN.US,D,20080521,000000,6.23651,6.33871,6.09338,6.11385,10437219.711454,0
+HBAN.US,D,20080522,000000,6.11385,6.31814,6.09338,6.28414,7079759.4279315,0
+HBAN.US,D,20080523,000000,6.2568,6.31814,6.14814,6.22986,15722177.599998,0
+HBAN.US,D,20080527,000000,6.2568,6.49508,6.2568,6.47499,11960760.919773,0
+HBAN.US,D,20080528,000000,6.48157,6.53595,6.04605,6.15499,15585114.550109,0
+HBAN.US,D,20080529,000000,6.16177,6.25042,6.07986,6.19586,7771179.9656959,0
+HBAN.US,D,20080530,000000,6.18871,6.25042,6.06634,6.06634,7217070.9548755,0
+HBAN.US,D,20080602,000000,6.03242,6.05928,5.82804,5.92319,9706375.1828391,0
+HBAN.US,D,20080603,000000,5.93004,5.97785,5.70576,5.79394,16828583.809774,0
+HBAN.US,D,20080604,000000,5.78709,5.91652,5.65099,5.72566,9775254.0580008,0
+HBAN.US,D,20080605,000000,5.72566,5.77348,5.57605,5.71233,12331564.265318,0
+HBAN.US,D,20080606,000000,5.61025,5.62395,5.48072,5.48758,8852386.4607398,0
+HBAN.US,D,20080609,000000,5.46033,5.52177,5.14749,5.229,14098876.995098,0
+HBAN.US,D,20080610,000000,5.23567,5.3993,5.09262,5.12662,20952178.575747,0
+HBAN.US,D,20080611,000000,5.079,5.12025,4.70482,4.7111,19771829.735479,0
+HBAN.US,D,20080612,000000,4.7932,4.96348,4.51396,4.52063,25137085.055214,0
+HBAN.US,D,20080613,000000,4.56158,4.5749,4.18044,4.44605,26200396.025643,0
+HBAN.US,D,20080616,000000,4.46615,4.62977,4.39148,4.54121,11526176.619994,0
+HBAN.US,D,20080617,000000,4.52768,4.6091,4.15301,4.15301,24725201.205115,0
+HBAN.US,D,20080618,000000,4.03073,4.05082,3.47931,3.75816,33163778.118573,0
+HBAN.US,D,20080619,000000,3.81959,3.83312,3.3634,3.4995,40685862.941891,0
+HBAN.US,D,20080620,000000,4.05787,4.68416,3.89463,4.54121,65983720.934713,0
+HBAN.US,D,20080623,000000,4.59577,4.67738,3.91463,3.94892,40655959.763558,0
+HBAN.US,D,20080624,000000,3.9013,4.14615,3.79911,3.92865,34856137.7445,0
+HBAN.US,D,20080625,000000,4.01006,4.48711,3.96939,4.09854,26476904.399191,0
+HBAN.US,D,20080626,000000,4.11225,4.29615,4.05082,4.16683,21597116.303637,0
+HBAN.US,D,20080627,000000,4.15301,4.37139,4.10539,4.15996,20838820.236972,0
+HBAN.US,D,20080630,000000,4.11225,4.14615,3.89463,3.92865,20953636.307807,0
+HBAN.US,D,20080701,000000,3.97587,4.14615,3.81263,4.10539,21622279.782133,0
+HBAN.US,D,20080702,000000,4.18044,4.32349,3.84663,3.90806,35078891.21301,0
+HBAN.US,D,20080703,000000,3.94892,3.96244,3.66312,3.73806,13803749.40751,0
+HBAN.US,D,20080707,000000,3.74464,3.89463,3.49273,3.62206,17019106.698197,0
+HBAN.US,D,20080708,000000,3.65615,4.22806,3.58121,4.20777,18378122.965368,0
+HBAN.US,D,20080709,000000,4.15996,4.31624,3.77178,3.77178,14343252.108739,0
+HBAN.US,D,20080710,000000,3.83997,4.07168,3.69712,3.89463,13835618.660545,0
+HBAN.US,D,20080711,000000,3.71083,3.92159,3.62206,3.83997,16601830.895988,0
+HBAN.US,D,20080714,000000,3.91463,3.97587,3.17949,3.17949,28241400.020352,0
+HBAN.US,D,20080715,000000,3.18635,3.60188,2.97493,3.15902,26293320.232548,0
+HBAN.US,D,20080716,000000,3.19988,3.94216,3.16607,3.87396,26392228.595213,0
+HBAN.US,D,20080717,000000,4.58863,5.62395,4.00339,5.43309,51362239.748815,0
+HBAN.US,D,20080718,000000,5.25615,5.27662,4.76596,4.78634,33919667.06376,0
+HBAN.US,D,20080721,000000,4.97034,5.18128,4.68416,4.74539,21631207.355679,0
+HBAN.US,D,20080722,000000,4.68416,5.41966,4.35759,5.37862,21470506.890547,0
+HBAN.US,D,20080723,000000,5.41301,5.69852,4.97034,5.19481,25083642.817139,0
+HBAN.US,D,20080724,000000,5.33796,5.43995,4.69101,4.73862,28267329.636434,0
+HBAN.US,D,20080725,000000,4.75244,4.97034,4.45949,4.76596,19723663.493551,0
+HBAN.US,D,20080728,000000,4.69101,4.80653,4.33034,4.37777,16940964.805463,0
+HBAN.US,D,20080729,000000,4.39148,4.88853,4.36425,4.88177,20135490.400993,0
+HBAN.US,D,20080730,000000,4.92929,5.09928,4.67083,4.88177,12247775.731494,0
+HBAN.US,D,20080731,000000,4.76596,4.9431,4.62301,4.77959,17904702.737102,0
+HBAN.US,D,20080801,000000,4.81388,5.079,4.67083,4.99749,9282891.5955222,0
+HBAN.US,D,20080804,000000,4.8609,5.07253,4.75891,4.97682,16590032.377127,0
+HBAN.US,D,20080805,000000,5.07253,5.31033,5.01777,5.29014,19229617.599021,0
+HBAN.US,D,20080806,000000,5.18128,5.41301,5.10653,5.34453,12004358.289839,0
+HBAN.US,D,20080807,000000,5.30386,5.44691,4.93605,4.96348,18214353.808596,0
+HBAN.US,D,20080808,000000,4.93605,5.42624,4.92929,5.33796,10916864.289964,0
+HBAN.US,D,20080811,000000,5.26281,5.67177,5.19481,5.51519,9859545.7578634,0
+HBAN.US,D,20080812,000000,5.48072,5.51519,5.09262,5.14749,14648275.295071,0
+HBAN.US,D,20080813,000000,5.10653,5.161,4.80653,4.84748,17975657.431,0
+HBAN.US,D,20080814,000000,4.77263,5.32405,4.76596,5.31033,14612207.815115,0
+HBAN.US,D,20080815,000000,5.37186,5.54224,5.22195,5.42624,12052067.955175,0
+HBAN.US,D,20080818,000000,5.17414,5.21548,4.77263,4.97682,22666846.264671,0
+HBAN.US,D,20080819,000000,4.90206,4.97034,4.77263,4.83377,15237231.142311,0
+HBAN.US,D,20080820,000000,4.83377,4.8952,4.65005,4.84102,25152549.645968,0
+HBAN.US,D,20080821,000000,4.70482,4.80005,4.62301,4.74539,14060779.250532,0
+HBAN.US,D,20080822,000000,4.84102,5.1131,4.81388,5.1131,13901486.822049,0
+HBAN.US,D,20080825,000000,5.03148,5.08595,4.76596,4.76596,11748111.149541,0
+HBAN.US,D,20080826,000000,4.76596,4.94968,4.74539,4.8271,10923857.883761,0
+HBAN.US,D,20080827,000000,4.81388,4.87492,4.67083,4.80005,12804238.027096,0
+HBAN.US,D,20080828,000000,4.90206,5.02462,4.77263,5.02462,9719432.6521163,0
+HBAN.US,D,20080829,000000,4.97034,5.10653,4.80005,4.98377,9656228.3717143,0
+HBAN.US,D,20080902,000000,5.20843,5.41301,5.10653,5.35118,14584166.144058,0
+HBAN.US,D,20080903,000000,5.26958,5.52177,5.14749,5.50786,12444448.427044,0
+HBAN.US,D,20080904,000000,5.297,5.49453,5.1131,5.14749,9103267.5319554,0
+HBAN.US,D,20080905,000000,5.14749,5.685,5.07253,5.685,13417391.398277,0
+HBAN.US,D,20080908,000000,5.97785,6.36586,5.71233,6.02527,25809360.435837,0
+HBAN.US,D,20080909,000000,5.95758,6.19586,5.7529,5.77348,26390297.721426,0
+HBAN.US,D,20080910,000000,5.54224,5.80052,5.19481,5.48758,21426843.259933,0
+HBAN.US,D,20080911,000000,5.25615,5.66472,5.20843,5.65099,13124407.960615,0
+HBAN.US,D,20080912,000000,5.52833,6.03919,5.46033,5.85518,11362732.554037,0
+HBAN.US,D,20080915,000000,5.57605,5.91652,5.44691,5.58291,13785512.226941,0
+HBAN.US,D,20080916,000000,5.30386,6.13453,5.297,6.13453,17357181.474222,0
+HBAN.US,D,20080917,000000,5.97785,6.18871,5.45348,5.54224,21371379.039816,0
+HBAN.US,D,20080918,000000,5.78043,7.49034,5.06558,7.14754,36365510.584039,0
+HBAN.US,D,20080919,000000,7.15526,9.18846,7.15526,8.67876,30384532.226237,0
+HBAN.US,D,20080922,000000,7.82975,8.16974,6.17509,6.67918,10150329.138261,0
+HBAN.US,D,20080923,000000,7.44832,7.48338,6.15499,6.16177,6766266.2799632,0
+HBAN.US,D,20080924,000000,6.36586,6.50203,6.19586,6.33186,6479594.1595158,0
+HBAN.US,D,20080925,000000,6.73376,6.83566,6.23651,6.28414,6247907.940853,0
+HBAN.US,D,20080926,000000,5.87547,6.65185,5.81443,6.35204,8266214.5918442,0
+HBAN.US,D,20080929,000000,6.12748,6.80832,5.07253,5.07253,7165651.7341613,0
+HBAN.US,D,20080930,000000,5.44691,5.79394,5.28339,5.43995,9734319.533716,0
+HBAN.US,D,20081001,000000,5.719,6.8969,5.48072,6.67232,11025693.099078,0
+HBAN.US,D,20081002,000000,6.67918,6.85604,6.26385,6.29119,6192867.1670518,0
+HBAN.US,D,20081003,000000,6.80147,7.66671,6.39995,7.29706,9960626.2241228,0
+HBAN.US,D,20081006,000000,6.86966,7.93174,6.4067,7.41963,11855722.42108,0
+HBAN.US,D,20081007,000000,6.99232,7.21071,6.29119,6.33871,7817938.1709737,0
+HBAN.US,D,20081008,000000,6.08681,6.33186,5.58291,5.61025,9127255.9210413,0
+HBAN.US,D,20081009,000000,5.78709,5.90966,4.62301,4.62301,14506565.724241,0
+HBAN.US,D,20081010,000000,4.26216,5.88947,4.09206,5.03148,15546380.083089,0
+HBAN.US,D,20081013,000000,5.83481,6.01186,4.19407,4.59577,17736799.543316,0
+HBAN.US,D,20081014,000000,5.43309,7.06757,5.39195,6.8969,23487942.836521,0
+HBAN.US,D,20081015,000000,6.56347,6.64498,5.82119,5.85518,18977800.597562,0
+HBAN.US,D,20081016,000000,6.22986,6.61795,5.83481,6.45442,18748039.040759,0
+HBAN.US,D,20081017,000000,6.28414,6.84271,6.23651,6.29767,21656058.167212,0
+HBAN.US,D,20081020,000000,6.45442,6.63098,6.07329,6.33186,7144702.0124024,0
+HBAN.US,D,20081021,000000,6.35899,6.83566,6.27043,6.64498,10095971.676364,0
+HBAN.US,D,20081022,000000,6.21633,6.80147,6.05928,6.25042,9076778.8424965,0
+HBAN.US,D,20081023,000000,6.4067,6.46794,5.44691,5.73281,9807165.7592004,0
+HBAN.US,D,20081024,000000,5.12025,5.73957,4.94968,5.44691,8623042.1383269,0
+HBAN.US,D,20081027,000000,5.43995,6.5428,5.43995,6.24338,16372037.244233,0
+HBAN.US,D,20081028,000000,6.36586,7.50472,6.14128,7.49034,13508191.126357,0
+HBAN.US,D,20081029,000000,7.2253,7.36062,6.77433,6.85604,15055484.67056,0
+HBAN.US,D,20081030,000000,7.16869,7.38776,6.6927,6.80832,8629869.0454324,0
+HBAN.US,D,20081031,000000,6.82223,6.98517,6.26385,6.43394,10030918.312539,0
+HBAN.US,D,20081103,000000,6.46794,6.59766,6.29767,6.55671,6502981.0270626,0
+HBAN.US,D,20081104,000000,6.77433,7.4262,6.55671,7.30382,15309358.854976,0
+HBAN.US,D,20081105,000000,7.18299,7.23833,6.7948,6.83566,9041549.9726034,0
+HBAN.US,D,20081106,000000,6.68595,7.03965,6.59051,6.63823,9464496.2282873,0
+HBAN.US,D,20081107,000000,6.63823,6.77433,6.20232,6.45442,7767298.5470215,0
+HBAN.US,D,20081110,000000,6.51566,6.53595,5.94386,5.98453,6939215.6286212,0
+HBAN.US,D,20081111,000000,5.83481,6.06634,5.76015,5.903,6322894.1749796,0
+HBAN.US,D,20081112,000000,5.84881,5.97785,5.33091,5.38567,6791954.6662384,0
+HBAN.US,D,20081113,000000,5.43309,5.79394,4.92929,5.73957,11747025.097743,0
+HBAN.US,D,20081114,000000,5.45348,5.67177,5.27662,5.30386,10121924.069511,0
+HBAN.US,D,20081117,000000,5.26281,5.365,4.99072,5.05872,5842784.7373104,0
+HBAN.US,D,20081118,000000,5.03825,5.27662,4.76596,5.09928,8394155.4278251,0
+HBAN.US,D,20081119,000000,4.9431,5.24252,4.59577,4.59577,9186259.9038808,0
+HBAN.US,D,20081120,000000,4.52063,4.73862,4.19407,4.27559,12775226.2602,0
+HBAN.US,D,20081121,000000,4.33034,4.48711,3.58121,4.26216,16643032.533108,0
+HBAN.US,D,20081124,000000,4.32349,4.99749,4.25501,4.91567,13408924.542605,0
+HBAN.US,D,20081125,000000,5.079,5.18128,4.69101,5.161,9910872.8350028,0
+HBAN.US,D,20081126,000000,4.96348,5.31033,4.8271,5.28339,6465580.0535741,0
+HBAN.US,D,20081128,000000,5.27662,5.45348,5.17414,5.44691,3103952.6027636,0
+HBAN.US,D,20081201,000000,5.27662,5.42624,4.48711,4.49339,6754647.906967,0
+HBAN.US,D,20081202,000000,4.76596,4.93605,4.439,4.77959,8986383.9249533,0
+HBAN.US,D,20081203,000000,4.51396,5.24949,4.439,5.20843,9126601.598128,0
+HBAN.US,D,20081204,000000,4.88853,5.50119,4.88177,5.02462,8057316.8251524,0
+HBAN.US,D,20081205,000000,4.90871,5.40586,4.85472,5.40586,8016527.245817,0
+HBAN.US,D,20081208,000000,5.56253,5.62395,5.25615,5.46033,7873950.0759342,0
+HBAN.US,D,20081209,000000,5.44691,5.58976,5.24949,5.39195,9414409.4657841,0
+HBAN.US,D,20081210,000000,5.41966,5.49453,5.19481,5.40586,7156713.8074034,0
+HBAN.US,D,20081211,000000,5.26958,5.44691,4.94968,5.01777,7156859.7876737,0
+HBAN.US,D,20081212,000000,4.80653,5.10653,4.725,4.97682,7338102.0580657,0
+HBAN.US,D,20081215,000000,4.97682,5.08595,4.65005,4.74539,6826128.543966,0
+HBAN.US,D,20081216,000000,4.93605,5.38567,4.86796,5.38567,7556825.0216683,0
+HBAN.US,D,20081217,000000,5.13339,5.44691,4.97034,5.27662,7520178.7972366,0
+HBAN.US,D,20081218,000000,5.30386,5.45348,5.18816,5.26281,7532189.5569166,0
+HBAN.US,D,20081219,000000,5.34453,5.45348,4.92254,4.97682,13574004.415844,0
+HBAN.US,D,20081222,000000,5.00367,5.01129,4.63644,4.68416,5752333.9124296,0
+HBAN.US,D,20081223,000000,4.77959,4.84102,4.59577,4.725,5358079.5094318,0
+HBAN.US,D,20081224,000000,4.73177,4.92254,4.73177,4.92254,2032652.0596737,0
+HBAN.US,D,20081226,000000,4.88177,5.09262,4.69101,4.77959,2729560.834406,0
+HBAN.US,D,20081229,000000,4.75891,4.80005,4.59577,4.7932,3551753.8112652,0
+HBAN.US,D,20081230,000000,4.78634,4.86796,4.66377,4.85472,4597553.3611925,0
+HBAN.US,D,20081231,000000,4.86796,5.26281,4.80653,5.21548,7631693.2291934,0
+HBAN.US,D,20090102,000000,5.33091,5.44691,5.07253,5.43309,5972351.0273639,0
+HBAN.US,D,20090105,000000,5.41301,5.44691,5.09262,5.30386,8039637.6826392,0
+HBAN.US,D,20090106,000000,5.3993,5.44691,5.17414,5.24252,9836552.3123212,0
+HBAN.US,D,20090107,000000,5.1131,5.17414,4.85472,4.86796,7462531.0849927,0
+HBAN.US,D,20090108,000000,4.78634,4.92929,4.59577,4.77959,10019577.405588,0
+HBAN.US,D,20090109,000000,4.84748,4.84748,4.48711,4.52063,10584145.229811,0
+HBAN.US,D,20090112,000000,4.4732,4.50729,4.01692,4.09206,17178789.442722,0
+HBAN.US,D,20090113,000000,4.06445,4.17358,3.81959,4.02368,21735727.158519,0
+HBAN.US,D,20090114,000000,3.74464,3.81263,3.10474,3.37006,33463826.587185,0
+HBAN.US,D,20090115,000000,3.39721,3.4314,2.73683,2.92083,29134807.556695,0
+HBAN.US,D,20090116,000000,3.06388,3.19988,2.83207,3.10474,22391790.446577,0
+HBAN.US,D,20090120,000000,3.10474,3.37006,2.58026,2.59417,18897376.857199,0
+HBAN.US,D,20090121,000000,2.79169,3.16607,2.74407,3.13893,19721102.109236,0
+HBAN.US,D,20090122,000000,2.46445,2.55312,1.96045,2.17855,37864236.181742,0
+HBAN.US,D,20090123,000000,2.11045,2.28789,2.01532,2.22617,28943007.082077,0
+HBAN.US,D,20090126,000000,2.23302,2.45122,2.11741,2.11741,22805188.971395,0
+HBAN.US,D,20090127,000000,2.17855,2.26722,2.09693,2.13122,11803232.678385,0
+HBAN.US,D,20090128,000000,2.38284,2.78464,2.28094,2.51227,39523465.533576,0
+HBAN.US,D,20090129,000000,2.51227,2.51227,2.28094,2.33531,13855369.48051,0
+HBAN.US,D,20090130,000000,2.32189,2.39645,1.93351,1.96045,16083771.764665,0
+HBAN.US,D,20090202,000000,1.94027,1.94027,1.31418,1.37542,40884816.449749,0
+HBAN.US,D,20090203,000000,1.44352,1.55913,1.19818,1.23237,31243231.659184,0
+HBAN.US,D,20090204,000000,1.36179,1.36847,0.932658,0.980466,34759220.304245,0
+HBAN.US,D,20090205,000000,1.02143,1.35464,0.871614,1.21866,48031875.888217,0
+HBAN.US,D,20090206,000000,1.34123,1.72952,1.25971,1.60675,39766420.186714,0
+HBAN.US,D,20090209,000000,1.92684,2.07675,1.73647,1.77694,37591340.043392,0
+HBAN.US,D,20090210,000000,1.81103,1.82475,1.19152,1.33446,58435738.590264,0
+HBAN.US,D,20090211,000000,1.38884,1.53189,1.19152,1.28028,33692412.019257,0
+HBAN.US,D,20090212,000000,1.26637,1.26637,1.13723,1.23237,19934428.979445,0
+HBAN.US,D,20090213,000000,1.21866,1.26637,1.13723,1.15046,15634272.629616,0
+HBAN.US,D,20090217,000000,1.02818,1.03465,0.885136,0.891801,31882785.717534,0
+HBAN.US,D,20090218,000000,0.987233,0.994187,0.844182,0.891801,26179394.537831,0
+HBAN.US,D,20090219,000000,0.885136,0.925703,0.701038,0.701038,30036801.010636,0
+HBAN.US,D,20090220,000000,0.680659,0.987233,0.680659,0.925703,47470423.34508,0
+HBAN.US,D,20090223,000000,1.03465,1.10961,0.769133,0.789901,23617284.461905,0
+HBAN.US,D,20090224,000000,0.817138,0.987233,0.769133,0.960089,32271280.629445,0
+HBAN.US,D,20090225,000000,0.939419,1.17819,0.823996,1.13018,36075626.897647,0
+HBAN.US,D,20090226,000000,1.23903,1.41618,1.13018,1.34809,52213734.382468,0
+HBAN.US,D,20090227,000000,1.03465,1.24618,0.987233,0.994187,31298946.426999,0
+HBAN.US,D,20090302,000000,0.95323,0.980466,0.857802,0.871614,16095202.744548,0
+HBAN.US,D,20090303,000000,0.980466,1.00075,0.810473,0.817138,17698137.548771,0
+HBAN.US,D,20090304,000000,0.932658,0.94647,0.783139,0.803229,27480210.231309,0
+HBAN.US,D,20090305,000000,0.775991,0.796564,0.714851,0.721709,14970479.634484,0
+HBAN.US,D,20090306,000000,0.783139,0.803229,0.69447,0.69447,15147307.295852,0
+HBAN.US,D,20090309,000000,0.708186,0.775991,0.69447,0.735521,13181064.870599,0
+HBAN.US,D,20090310,000000,0.837421,0.932658,0.796564,0.912374,25371303.669203,0
+HBAN.US,D,20090311,000000,1.01418,1.01418,0.817138,0.850847,24893237.955317,0
+HBAN.US,D,20090312,000000,0.850847,1.1438,0.783139,1.1438,33786364.299981,0
+HBAN.US,D,20090313,000000,1.19818,1.21199,1.00075,1.06189,24401008.013936,0
+HBAN.US,D,20090316,000000,1.12341,1.25971,1.06189,1.19818,32124490.738147,0
+HBAN.US,D,20090317,000000,1.19818,1.19818,1.05542,1.18475,14673861.18456,0
+HBAN.US,D,20090318,000000,1.17819,1.38884,1.1438,1.37542,33593273.815317,0
+HBAN.US,D,20090319,000000,1.51142,1.53189,1.19152,1.22552,24840605.338315,0
+HBAN.US,D,20090320,000000,1.27313,1.32075,1.09608,1.19818,31446440.336622,0
+HBAN.US,D,20090323,000000,1.4298,1.44352,1.28028,1.42303,23308522.731205,0
+HBAN.US,D,20090324,000000,1.36179,1.36179,1.18475,1.18475,31378193.00731,0
+HBAN.US,D,20090325,000000,1.19818,1.25971,1.03465,1.10313,32067992.232285,0
+HBAN.US,D,20090326,000000,1.16418,1.17819,1.06189,1.08257,24681829.535042,0
+HBAN.US,D,20090327,000000,1.11666,1.16418,1.03465,1.1438,18472674.696989,0
+HBAN.US,D,20090330,000000,1.03465,1.06904,0.980466,0.980466,15883706.321983,0
+HBAN.US,D,20090331,000000,1.11666,1.13018,1.00075,1.13018,19566553.521873,0
+HBAN.US,D,20090401,000000,1.12341,1.3278,1.05542,1.29322,43297627.016114,0
+HBAN.US,D,20090402,000000,1.40932,1.53189,1.28028,1.33446,38328075.548869,0
+HBAN.US,D,20090403,000000,1.3278,1.38884,1.23903,1.36847,21752209.46988,0
+HBAN.US,D,20090406,000000,1.28665,1.38884,1.28028,1.32075,13341443.350882,0
+HBAN.US,D,20090407,000000,1.23903,1.26637,1.19152,1.19152,17391411.259287,0
+HBAN.US,D,20090408,000000,1.21866,1.25266,1.12341,1.16418,10790856.398413,0
+HBAN.US,D,20090409,000000,1.34809,1.464,1.26637,1.464,30950218.197212,0
+HBAN.US,D,20090413,000000,1.41618,2.04951,1.37542,1.94722,65863908.404416,0
+HBAN.US,D,20090414,000000,2.24684,2.38284,1.75666,1.76331,71456921.934694,0
+HBAN.US,D,20090415,000000,1.82475,2.11045,1.6137,2.08332,34173116.766539,0
+HBAN.US,D,20090416,000000,2.30121,2.36942,2.11045,2.2534,47688477.491274,0
+HBAN.US,D,20090417,000000,2.28789,2.7236,2.19236,2.64845,64327341.821773,0
+HBAN.US,D,20090420,000000,2.36246,2.5056,2.11741,2.11741,41338981.77684,0
+HBAN.US,D,20090421,000000,1.63389,2.38284,1.5657,2.34893,55959543.597631,0
+HBAN.US,D,20090422,000000,2.26046,2.70293,2.17199,2.28094,58434566.606818,0
+HBAN.US,D,20090423,000000,2.41722,2.54636,2.22617,2.36246,28828005.688773,0
+HBAN.US,D,20090424,000000,2.45817,2.45817,2.1856,2.20569,43925781.154213,0
+HBAN.US,D,20090427,000000,2.11045,2.28789,2.01532,2.02227,36055872.971719,0
+HBAN.US,D,20090428,000000,1.96045,2.01532,1.85864,1.89274,36041166.235985,0
+HBAN.US,D,20090429,000000,1.97475,2.04246,1.94027,2.00169,34297047.804033,0
+HBAN.US,D,20090430,000000,2.12436,2.14484,1.87922,1.89941,27713987.798523,0
+HBAN.US,D,20090501,000000,1.92684,1.96045,1.79075,1.8314,19680559.971635,0
+HBAN.US,D,20090504,000000,1.88618,2.04951,1.81103,1.98818,46510749.048622,0
+HBAN.US,D,20090505,000000,1.97475,2.17855,1.91323,2.04246,42413366.541383,0
+HBAN.US,D,20090506,000000,2.14484,2.49179,2.09693,2.34893,64062866.984968,0
+HBAN.US,D,20090507,000000,2.8256,2.89389,2.35589,2.64845,92727188.413297,0
+HBAN.US,D,20090508,000000,3.13198,3.87396,3.09769,3.54035,132175003.03662,0
+HBAN.US,D,20090511,000000,3.75816,4.20777,3.58121,3.88749,114796165.75167,0
+HBAN.US,D,20090512,000000,3.99673,4.11891,3.24083,3.52683,87952420.180657,0
+HBAN.US,D,20090513,000000,3.26111,3.3634,2.96845,3.00245,53743628.320846,0
+HBAN.US,D,20090514,000000,2.94131,3.3293,2.89389,3.21331,46886734.176099,0
+HBAN.US,D,20090515,000000,3.21331,3.39721,3.0776,3.15225,32325595.643179,0
+HBAN.US,D,20090518,000000,3.3293,3.49273,3.27483,3.39721,38600635.207872,0
+HBAN.US,D,20090519,000000,3.39721,3.47254,3.13893,3.13893,36308627.974063,0
+HBAN.US,D,20090520,000000,3.30902,3.35663,3.13198,3.2816,36039436.214485,0
+HBAN.US,D,20090521,000000,2.96169,3.02969,2.80511,2.92769,51312514.313364,0
+HBAN.US,D,20090522,000000,2.98913,3.00245,2.80511,2.88664,23444545.283422,0
+HBAN.US,D,20090526,000000,2.81874,2.94797,2.77779,2.89389,30445333.526447,0
+HBAN.US,D,20090527,000000,2.94131,2.94131,2.69617,2.74407,34955406.398895,0
+HBAN.US,D,20090528,000000,2.76465,2.79797,2.58751,2.74407,27426284.498295,0
+HBAN.US,D,20090529,000000,2.77102,2.80511,2.66884,2.66884,36413603.31817,0
+HBAN.US,D,20090601,000000,2.79797,2.81189,2.69617,2.75074,31127485.870033,0
+HBAN.US,D,20090602,000000,2.70951,2.92083,2.59417,2.8256,52387166.190742,0
+HBAN.US,D,20090603,000000,2.8256,2.95494,2.6416,2.69617,52176918.365382,0
+HBAN.US,D,20090604,000000,2.64845,2.81874,2.58751,2.75712,158037194.8711,0
+HBAN.US,D,20090605,000000,2.8256,2.86636,2.70951,2.77779,51251314.414545,0
+HBAN.US,D,20090608,000000,2.74407,2.83903,2.69617,2.81874,34302138.477713,0
+HBAN.US,D,20090609,000000,2.83903,2.8596,2.77102,2.81189,29249776.855048,0
+HBAN.US,D,20090610,000000,2.81874,2.8256,2.68245,2.74407,27725892.955454,0
+HBAN.US,D,20090611,000000,2.79797,3.00245,2.77102,2.81189,64996737.974512,0
+HBAN.US,D,20090612,000000,2.80511,2.90055,2.79797,2.8256,31933342.515802,0
+HBAN.US,D,20090615,000000,3.17949,3.24778,2.9955,3.0776,125776403.07937,0
+HBAN.US,D,20090616,000000,3.17949,3.18635,2.87312,2.92769,63031335.194643,0
+HBAN.US,D,20090617,000000,2.94797,2.95494,2.67589,2.79169,59883608.181912,0
+HBAN.US,D,20090618,000000,2.80511,2.98913,2.79797,2.94797,39150713.713786,0
+HBAN.US,D,20090619,000000,3.02293,3.09083,2.96169,3.09083,60850075.219881,0
+HBAN.US,D,20090622,000000,3.01627,3.0776,2.77102,2.79797,42778183.660528,0
+HBAN.US,D,20090623,000000,2.90055,2.90692,2.79797,2.83207,41745128.912915,0
+HBAN.US,D,20090624,000000,2.89389,3.05017,2.85236,2.97493,50132059.870346,0
+HBAN.US,D,20090625,000000,2.89389,3.00245,2.87312,3.00245,23646086.058623,0
+HBAN.US,D,20090626,000000,2.9955,3.02293,2.92769,2.96845,18919190.036726,0
+HBAN.US,D,20090629,000000,3.0094,3.0094,2.89389,2.94797,18444804.889228,0
+HBAN.US,D,20090630,000000,2.94797,2.97493,2.79169,2.84598,37331786.087611,0
+HBAN.US,D,20090701,000000,2.8596,2.88017,2.79797,2.8256,21704801.082973,0
+HBAN.US,D,20090702,000000,2.77779,2.83207,2.69617,2.7236,23620253.762719,0
+HBAN.US,D,20090706,000000,2.7236,2.75074,2.60065,2.66197,33586784.422878,0
+HBAN.US,D,20090707,000000,2.65531,2.67589,2.55312,2.55312,31249326.594296,0
+HBAN.US,D,20090708,000000,2.58026,2.58751,2.21979,2.31503,63853291.082978,0
+HBAN.US,D,20090709,000000,2.57351,2.59417,2.43064,2.49894,60973233.90786,0
+HBAN.US,D,20090710,000000,2.61435,2.66197,2.54636,2.63484,41508518.707266,0
+HBAN.US,D,20090713,000000,2.79169,2.8256,2.70293,2.81189,44404881.153844,0
+HBAN.US,D,20090714,000000,2.85236,2.8596,2.73683,2.78464,29319838.066866,0
+HBAN.US,D,20090715,000000,2.8256,2.86636,2.77779,2.84598,39973314.607144,0
+HBAN.US,D,20090716,000000,2.81874,2.8256,2.73683,2.80511,26003496.594778,0
+HBAN.US,D,20090717,000000,2.78464,2.79169,2.61435,2.67589,34681178.837654,0
+HBAN.US,D,20090720,000000,2.67589,2.67589,2.58751,2.6416,24357728.487438,0
+HBAN.US,D,20090721,000000,2.58026,2.59417,2.47817,2.52598,35613490.633674,0
+HBAN.US,D,20090722,000000,2.4714,2.70293,2.43731,2.66884,40493368.80216,0
+HBAN.US,D,20090723,000000,2.55978,2.6416,2.46445,2.53941,86693320.678868,0
+HBAN.US,D,20090724,000000,2.49179,2.53941,2.4714,2.49894,26101758.917097,0
+HBAN.US,D,20090727,000000,2.54636,2.6894,2.49894,2.66884,38762536.645442,0
+HBAN.US,D,20090728,000000,2.62807,2.74407,2.59417,2.73026,39368011.040281,0
+HBAN.US,D,20090729,000000,2.7236,2.7236,2.61435,2.64845,30998926.947375,0
+HBAN.US,D,20090730,000000,2.69617,2.85236,2.67589,2.81874,48721820.058143,0
+HBAN.US,D,20090731,000000,2.77779,2.85236,2.73026,2.78464,49810478.794215,0
+HBAN.US,D,20090803,000000,2.8256,2.8596,2.79169,2.83903,32341394.642638,0
+HBAN.US,D,20090804,000000,2.79797,3.0094,2.75712,3.00245,50738138.892688,0
+HBAN.US,D,20090805,000000,3.05702,3.19988,3.02293,3.08426,45470385.969609,0
+HBAN.US,D,20090806,000000,3.1934,3.20683,2.97493,2.98913,44612612.113694,0
+HBAN.US,D,20090807,000000,3.11855,3.38378,3.06388,3.18635,55762341.853016,0
+HBAN.US,D,20090810,000000,3.15902,3.30226,3.14511,3.24778,29851832.619728,0
+HBAN.US,D,20090811,000000,3.21331,3.23397,2.96845,3.0094,39271140.189474,0
+HBAN.US,D,20090812,000000,2.96169,3.0776,2.92769,3.0434,26057530.001182,0
+HBAN.US,D,20090813,000000,3.12483,3.23397,3.03654,3.16607,33282592.599362,0
+HBAN.US,D,20090814,000000,3.17274,3.17949,3.03654,3.12483,24175259.361582,0
+HBAN.US,D,20090817,000000,2.90692,2.97493,2.8596,2.8596,30833336.660852,0
+HBAN.US,D,20090818,000000,2.93465,3.00245,2.92083,2.95494,21759814.938426,0
+HBAN.US,D,20090819,000000,2.87312,3.05702,2.86636,2.96845,28240905.136882,0
+HBAN.US,D,20090820,000000,2.9955,3.09769,2.98913,3.0776,30349875.888893,0
+HBAN.US,D,20090821,000000,3.13198,3.19988,3.09769,3.14511,38812027.06301,0
+HBAN.US,D,20090824,000000,3.19988,3.22046,2.96845,3.00245,40322100.814912,0
+HBAN.US,D,20090825,000000,3.05702,3.11855,2.9955,3.01627,19737575.102707,0
+HBAN.US,D,20090826,000000,3.01627,3.08426,2.95494,3.00245,17769991.936674,0
+HBAN.US,D,20090827,000000,2.98913,3.01627,2.88664,3.00245,24199015.838749,0
+HBAN.US,D,20090828,000000,3.03654,3.12483,3.0094,3.05702,25427324.892053,0
+HBAN.US,D,20090831,000000,2.96169,3.14511,2.93465,3.10474,21131883.394357,0
+HBAN.US,D,20090901,000000,3.05702,3.15225,2.89389,2.89389,30018614.5608,0
+HBAN.US,D,20090902,000000,2.85236,2.86636,2.63484,2.67589,51499642.384013,0
+HBAN.US,D,20090903,000000,2.77779,2.79797,2.70951,2.77102,26488924.47676,0
+HBAN.US,D,20090904,000000,2.78464,2.79797,2.74407,2.79797,24833768.077999,0
+HBAN.US,D,20090908,000000,2.85236,2.8596,2.75712,2.77779,20788137.129536,0
+HBAN.US,D,20090909,000000,2.74407,2.77779,2.70293,2.77102,26712608.698908,0
+HBAN.US,D,20090910,000000,2.75712,2.79169,2.73026,2.78464,28361774.729986,0
+HBAN.US,D,20090911,000000,2.79797,2.81189,2.74407,2.75712,43709697.224006,0
+HBAN.US,D,20090914,000000,2.7236,2.78464,2.69617,2.78464,25657063.671792,0
+HBAN.US,D,20090915,000000,2.77779,3.02969,2.75712,2.96169,57118024.386356,0
+HBAN.US,D,20090916,000000,2.97493,3.24778,2.94131,3.09083,77499560.909189,0
+HBAN.US,D,20090917,000000,3.08426,3.22711,3.05017,3.07055,51740266.529434,0
+HBAN.US,D,20090918,000000,2.94797,3.02969,2.8596,2.96169,161513230.47626,0
+HBAN.US,D,20090921,000000,2.92769,3.11121,2.88017,3.00245,65605003.594943,0
+HBAN.US,D,20090922,000000,3.08426,3.11855,3.01627,3.05702,43146188.533234,0
+HBAN.US,D,20090923,000000,3.0776,3.08426,2.97493,2.97493,28832477.240455,0
+HBAN.US,D,20090924,000000,2.9955,3.00245,2.8256,2.84598,37373038.455463,0
+HBAN.US,D,20090925,000000,2.81874,2.88664,2.75712,2.81189,34521628.614223,0
+HBAN.US,D,20090928,000000,2.8256,2.8596,2.77102,2.8596,35504890.630516,0
+HBAN.US,D,20090929,000000,2.96845,3.05702,2.95494,2.9955,61761489.060195,0
+HBAN.US,D,20090930,000000,3.08426,3.30226,3.02969,3.20683,131425389.17241,0
+HBAN.US,D,20091001,000000,3.16607,3.22046,2.98913,3.0434,55203154.592369,0
+HBAN.US,D,20091002,000000,2.92769,3.09083,2.87312,3.02969,38331469.331321,0
+HBAN.US,D,20091005,000000,3.14511,3.17274,3.0776,3.15225,35287273.389811,0
+HBAN.US,D,20091006,000000,3.20683,3.23397,3.0094,3.07055,48891910.885339,0
+HBAN.US,D,20091007,000000,3.05017,3.13893,3.0434,3.11855,33424405.702298,0
+HBAN.US,D,20091008,000000,3.12483,3.13893,3.05017,3.11855,27563186.038096,0
+HBAN.US,D,20091009,000000,3.11121,3.11121,3.05017,3.09769,22330661.984912,0
+HBAN.US,D,20091012,000000,3.09769,3.17949,3.06388,3.11855,22370855.219314,0
+HBAN.US,D,20091013,000000,3.11855,3.14511,3.0776,3.08426,27509187.832609,0
+HBAN.US,D,20091014,000000,3.16607,3.18635,3.10474,3.18635,26943148.817152,0
+HBAN.US,D,20091015,000000,3.16607,3.24778,3.11855,3.24778,34806771.565459,0
+HBAN.US,D,20091016,000000,3.16607,3.17949,3.10474,3.11855,23076009.29101,0
+HBAN.US,D,20091019,000000,3.13198,3.14511,2.98913,3.00245,27816938.054627,0
+HBAN.US,D,20091020,000000,3.01627,3.05702,2.94131,2.97493,23487295.760856,0
+HBAN.US,D,20091021,000000,2.96169,3.0434,2.92769,2.93465,26219903.545157,0
+HBAN.US,D,20091022,000000,2.89389,3.0094,2.84598,3.0094,40789239.750274,0
+HBAN.US,D,20091023,000000,2.9955,3.01627,2.8256,2.8596,28459311.292238,0
+HBAN.US,D,20091026,000000,2.87312,2.89389,2.75712,2.78464,31012307.436826,0
+HBAN.US,D,20091027,000000,2.80511,2.83903,2.6894,2.75074,48242720.058512,0
+HBAN.US,D,20091028,000000,2.75074,2.77779,2.58751,2.59417,43332657.104363,0
+HBAN.US,D,20091029,000000,2.70293,2.78464,2.6076,2.77102,36339113.002834,0
+HBAN.US,D,20091030,000000,2.73683,2.74407,2.5056,2.59417,43742893.758648,0
+HBAN.US,D,20091102,000000,2.62807,2.67589,2.40351,2.45817,40893083.488457,0
+HBAN.US,D,20091103,000000,2.41007,2.62807,2.38284,2.60065,42050737.05565,0
+HBAN.US,D,20091104,000000,2.66197,2.71674,2.49179,2.51227,38307444.705997,0
+HBAN.US,D,20091105,000000,2.55978,2.60065,2.49894,2.56673,38007458.356649,0
+HBAN.US,D,20091106,000000,2.51902,2.65531,2.5056,2.63484,40900437.373984,0
+HBAN.US,D,20091109,000000,2.63484,2.71674,2.62807,2.68245,32947143.397559,0
+HBAN.US,D,20091110,000000,2.66884,2.67589,2.55978,2.58751,22611982.530772,0
+HBAN.US,D,20091111,000000,2.64845,2.67589,2.60065,2.62807,16507221.186388,0
+HBAN.US,D,20091112,000000,2.6214,2.65531,2.55312,2.55312,21118365.207206,0
+HBAN.US,D,20091113,000000,2.55312,2.6214,2.53294,2.58751,22893214.03902,0
+HBAN.US,D,20091116,000000,2.60065,2.6416,2.51902,2.57351,39294524.986378,0
+HBAN.US,D,20091117,000000,2.55312,2.60065,2.51227,2.59417,36359459.132411,0
+HBAN.US,D,20091118,000000,2.56673,2.71674,2.55978,2.66884,44782875.839509,0
+HBAN.US,D,20091119,000000,2.6416,2.65531,2.55978,2.6076,33047767.287229,0
+HBAN.US,D,20091120,000000,2.58751,2.62807,2.54636,2.57351,27434044.229681,0
+HBAN.US,D,20091123,000000,2.60065,2.6416,2.57351,2.58751,28339065.997736,0
+HBAN.US,D,20091124,000000,2.59417,2.60065,2.52598,2.55978,22170530.946364,0
+HBAN.US,D,20091125,000000,2.60065,2.6076,2.52598,2.53294,15518567.217987,0
+HBAN.US,D,20091127,000000,2.46445,2.5056,2.44426,2.44426,11970939.161168,0
+HBAN.US,D,20091130,000000,2.46445,2.6076,2.45122,2.60065,40748602.363135,0
+HBAN.US,D,20091201,000000,2.64845,2.64845,2.53941,2.60065,33369208.595017,0
+HBAN.US,D,20091202,000000,2.59417,2.64845,2.57351,2.63484,29639511.046273,0
+HBAN.US,D,20091203,000000,2.64845,2.66197,2.49894,2.5056,39568022.646268,0
+HBAN.US,D,20091204,000000,2.57351,2.58751,2.48503,2.51227,35444287.07663,0
+HBAN.US,D,20091207,000000,2.51227,2.55978,2.49179,2.5056,31847226.580221,0
+HBAN.US,D,20091208,000000,2.49179,2.59417,2.48503,2.58026,30954506.497065,0
+HBAN.US,D,20091209,000000,2.55978,2.60065,2.53294,2.53941,29003201.684143,0
+HBAN.US,D,20091210,000000,2.58026,2.58751,2.51902,2.53294,14850893.839501,0
+HBAN.US,D,20091211,000000,2.54636,2.55978,2.5056,2.53941,13413427.153918,0
+HBAN.US,D,20091214,000000,2.56673,2.65531,2.54636,2.64845,20590471.561083,0
+HBAN.US,D,20091215,000000,2.6076,2.66197,2.51227,2.53941,30107937.921041,0
+HBAN.US,D,20091216,000000,2.54636,2.55978,2.45817,2.46445,24329371.043455,0
+HBAN.US,D,20091217,000000,2.46445,2.58026,2.45122,2.5056,21176293.491458,0
+HBAN.US,D,20091218,000000,2.51227,2.55978,2.4714,2.53294,29116704.967867,0
+HBAN.US,D,20091221,000000,2.53294,2.55312,2.5056,2.54636,13084496.333543,0
+HBAN.US,D,20091222,000000,2.54636,2.54636,2.51902,2.53941,6737335.2681109,0
+HBAN.US,D,20091223,000000,2.53294,2.55312,2.49894,2.5056,13781511.746345,0
+HBAN.US,D,20091224,000000,2.51902,2.53294,2.51227,2.53294,3207541.6519646,0
+HBAN.US,D,20091228,000000,2.53294,2.56673,2.49179,2.51902,10341640.941336,0
+HBAN.US,D,20091229,000000,2.51902,2.52598,2.48503,2.51227,9482868.0005933,0
+HBAN.US,D,20091230,000000,2.49894,2.51227,2.47817,2.5056,9392291.9018635,0
+HBAN.US,D,20091231,000000,2.49894,2.5056,2.4714,2.48503,15282280.032511,0
+HBAN.US,D,20100104,000000,2.51902,2.54636,2.48503,2.5056,15367294.386476,0
+HBAN.US,D,20100105,000000,2.5056,2.56673,2.48503,2.55978,31160394.585418,0
+HBAN.US,D,20100106,000000,2.55978,2.64845,2.53294,2.62807,27555307.244789,0
+HBAN.US,D,20100107,000000,2.6214,2.96169,2.6076,2.92083,97005467.393692,0
+HBAN.US,D,20100108,000000,2.88664,2.97493,2.81189,2.87312,43791061.035896,0
+HBAN.US,D,20100111,000000,2.92769,3.02293,2.86636,2.94797,41432384.302078,0
+HBAN.US,D,20100112,000000,2.90692,3.0094,2.8256,2.86636,37037788.035305,0
+HBAN.US,D,20100113,000000,2.88017,2.95494,2.77779,2.93465,39461290.362312,0
+HBAN.US,D,20100114,000000,2.92769,3.02969,2.90692,3.00245,35672573.300914,0
+HBAN.US,D,20100115,000000,2.9955,3.00245,2.87312,2.91407,25954647.040948,0
+HBAN.US,D,20100119,000000,2.89389,2.96845,2.86636,2.92769,22304287.18077,0
+HBAN.US,D,20100120,000000,2.89389,3.00245,2.88017,2.92083,30661833.655721,0
+HBAN.US,D,20100121,000000,2.98913,3.23397,2.97493,3.08426,93805317.934135,0
+HBAN.US,D,20100122,000000,2.9955,3.31589,2.89389,3.1934,89894285.971425,0
+HBAN.US,D,20100125,000000,3.24083,3.3634,3.16607,3.26807,50901210.24306,0
+HBAN.US,D,20100126,000000,3.30902,3.39721,3.13198,3.13198,66609761.982517,0
+HBAN.US,D,20100127,000000,3.17949,3.33626,3.16607,3.32284,49854668.36793,0
+HBAN.US,D,20100128,000000,3.44521,3.46549,3.34988,3.39721,59423836.591253,0
+HBAN.US,D,20100129,000000,3.4314,3.43816,3.22711,3.26111,40468643.264475,0
+HBAN.US,D,20100201,000000,3.31589,3.3634,3.25445,3.33626,27361500.317947,0
+HBAN.US,D,20100202,000000,3.32284,3.3634,3.2816,3.35663,49227076.409171,0
+HBAN.US,D,20100203,000000,3.31589,3.33626,3.14511,3.20683,60637117.959291,0
+HBAN.US,D,20100204,000000,3.17274,3.18635,3.03654,3.09083,52572419.294943,0
+HBAN.US,D,20100205,000000,3.11121,3.18635,2.9955,3.15225,36862264.878478,0
+HBAN.US,D,20100208,000000,3.15225,3.22046,3.08426,3.11855,26177101.301671,0
+HBAN.US,D,20100209,000000,3.17949,3.22046,3.11121,3.16607,25596359.691763,0
+HBAN.US,D,20100210,000000,3.15225,3.23397,3.13893,3.20683,20601349.679517,0
+HBAN.US,D,20100211,000000,3.22046,3.27483,3.18635,3.26111,23683413.524315,0
+HBAN.US,D,20100212,000000,3.21331,3.24778,3.14511,3.18635,20075183.984254,0
+HBAN.US,D,20100216,000000,3.22046,3.2816,3.19988,3.2816,21880674.17832,0
+HBAN.US,D,20100217,000000,3.2816,3.32284,3.21331,3.24083,18627594.964614,0
+HBAN.US,D,20100218,000000,3.23397,3.26807,3.1934,3.21331,17470608.144186,0
+HBAN.US,D,20100219,000000,3.21331,3.30226,3.20683,3.30226,16360367.105184,0
+HBAN.US,D,20100222,000000,3.33626,3.37006,3.32284,3.35663,24275250.670082,0
+HBAN.US,D,20100223,000000,3.33626,3.37006,3.26807,3.27483,20142124.73838,0
+HBAN.US,D,20100224,000000,3.30226,3.3634,3.28845,3.3293,18156558.04544,0
+HBAN.US,D,20100225,000000,3.24778,3.2954,3.23397,3.26807,14733574.36233,0
+HBAN.US,D,20100226,000000,3.26807,3.2954,3.24083,3.27483,13492481.16451,0
+HBAN.US,D,20100301,000000,3.30902,3.32284,3.23397,3.26807,10310413.587361,0
+HBAN.US,D,20100302,000000,3.2816,3.31589,3.26111,3.28845,17584996.627421,0
+HBAN.US,D,20100303,000000,3.28845,3.31589,3.24778,3.27483,14911269.622752,0
+HBAN.US,D,20100304,000000,3.2816,3.2954,3.26111,3.27483,8345112.2689559,0
+HBAN.US,D,20100305,000000,3.30902,3.37693,3.2816,3.37693,21677529.690788,0
+HBAN.US,D,20100308,000000,3.40426,3.42473,3.3293,3.37693,18780821.446975,0
+HBAN.US,D,20100309,000000,3.34988,3.4995,3.30226,3.42473,30611757.246429,0
+HBAN.US,D,20100310,000000,3.54035,3.70368,3.50635,3.57425,58451472.364495,0
+HBAN.US,D,20100311,000000,3.62873,3.82634,3.60188,3.67644,79975737.266043,0
+HBAN.US,D,20100312,000000,3.80606,3.82634,3.67644,3.72406,39432802.467876,0
+HBAN.US,D,20100315,000000,3.71083,3.71083,3.58796,3.68339,32783939.52609,0
+HBAN.US,D,20100316,000000,3.73101,3.76511,3.69007,3.76511,26732178.337687,0
+HBAN.US,D,20100317,000000,3.83997,3.95587,3.81263,3.92159,48069547.080505,0
+HBAN.US,D,20100318,000000,3.94216,3.94892,3.72406,3.74464,48343305.641302,0
+HBAN.US,D,20100319,000000,3.75816,3.77882,3.60188,3.62206,54682658.315258,0
+HBAN.US,D,20100322,000000,3.51978,3.75816,3.4995,3.72406,32621330.964233,0
+HBAN.US,D,20100323,000000,3.75159,3.77178,3.66312,3.73101,36597724.816445,0
+HBAN.US,D,20100324,000000,3.71083,3.77178,3.70368,3.73101,29483363.923186,0
+HBAN.US,D,20100325,000000,3.79245,3.87396,3.73806,3.74464,36967594.302389,0
+HBAN.US,D,20100326,000000,3.81263,3.84663,3.67644,3.72406,34202375.975169,0
+HBAN.US,D,20100329,000000,3.76511,3.77882,3.66312,3.71083,21134567.98188,0
+HBAN.US,D,20100330,000000,3.7173,3.74464,3.64264,3.68339,17113199.782586,0
+HBAN.US,D,20100331,000000,3.64264,3.74464,3.62206,3.66968,24399836.030489,0
+HBAN.US,D,20100401,000000,3.72406,3.74464,3.62206,3.66968,16546579.952011,0
+HBAN.US,D,20100405,000000,3.69712,3.77882,3.66968,3.76511,25326291.015242,0
+HBAN.US,D,20100406,000000,3.76511,3.98302,3.74464,3.98302,54421608.320539,0
+HBAN.US,D,20100407,000000,3.98302,4.11891,3.95587,4.01006,51788074.550272,0
+HBAN.US,D,20100408,000000,4.00339,4.11891,3.88073,4.01692,43872876.24777,0
+HBAN.US,D,20100409,000000,4.07835,4.08521,3.96244,3.98968,30984065.948803,0
+HBAN.US,D,20100412,000000,4.01006,4.13968,3.98302,4.10539,35849209.427886,0
+HBAN.US,D,20100413,000000,3.99673,4.00339,3.79245,3.87396,75760055.867905,0
+HBAN.US,D,20100414,000000,3.97587,4.05082,3.9355,4.00339,46191537.822409,0
+HBAN.US,D,20100415,000000,4.02368,4.05082,3.9013,3.91463,35901577.002696,0
+HBAN.US,D,20100416,000000,3.91463,3.92159,3.60188,3.7853,66145074.687438,0
+HBAN.US,D,20100419,000000,3.74464,3.82634,3.58121,3.73806,49371538.898713,0
+HBAN.US,D,20100420,000000,3.77882,3.98302,3.72406,3.96939,55308042.969507,0
+HBAN.US,D,20100421,000000,4.19407,4.62977,4.15996,4.48711,173200173.82193,0
+HBAN.US,D,20100422,000000,4.51396,4.75244,4.46615,4.69101,80181061.104417,0
+HBAN.US,D,20100423,000000,4.82768,4.9571,4.78682,4.88244,80781823.753087,0
+HBAN.US,D,20100426,000000,4.9431,4.96348,4.66377,4.68416,0,0
+HBAN.US,D,20100427,000000,4.55491,4.67083,4.46615,4.54786,52137803.93553,0
+HBAN.US,D,20100428,000000,4.60272,4.725,4.50729,4.58225,42768763.274154,0
+HBAN.US,D,20100429,000000,4.65005,4.73862,4.59577,4.67738,27617896.544478,0
+HBAN.US,D,20100430,000000,4.67083,4.7932,4.58225,4.60272,41979849.657621,0
+HBAN.US,D,20100503,000000,4.65692,4.7111,4.60272,4.68416,19139264.094321,0
+HBAN.US,D,20100504,000000,4.62977,4.65692,4.51396,4.54121,33153774.846438,0
+HBAN.US,D,20100505,000000,4.439,4.67738,4.39844,4.45949,62498171.764297,0
+HBAN.US,D,20100506,000000,4.44605,4.5749,3.85388,4.24149,73939047.246389,0
+HBAN.US,D,20100507,000000,4.24844,4.34387,3.98968,4.09206,56077625.071106,0
+HBAN.US,D,20100510,000000,4.42549,4.4732,4.26901,4.41872,49252970.824338,0
+HBAN.US,D,20100511,000000,4.33702,4.56863,4.30988,4.41196,47975041.938331,0
+HBAN.US,D,20100512,000000,4.58225,4.67738,4.55491,4.6091,55258261.626718,0
+HBAN.US,D,20100513,000000,4.6091,4.73177,4.56863,4.60272,43915732.327952,0
+HBAN.US,D,20100514,000000,4.50729,4.55491,4.38453,4.44605,48566217.513936,0
+HBAN.US,D,20100517,000000,4.45949,4.50729,4.27559,4.42549,33591173.148875,0
+HBAN.US,D,20100518,000000,4.48711,4.49339,4.13968,4.19407,48451997.788035,0
+HBAN.US,D,20100519,000000,4.13968,4.33702,4.09206,4.18701,43206941.173352,0
+HBAN.US,D,20100520,000000,4.00339,4.09854,3.92159,3.98302,66246041.26838,0
+HBAN.US,D,20100521,000000,3.86016,4.24844,3.82634,4.24844,56706105.335339,0
+HBAN.US,D,20100524,000000,4.24844,4.26901,4.07168,4.08521,31108335.536286,0
+HBAN.US,D,20100525,000000,4.07835,4.07835,3.85388,4.05787,46479810.549225,0
+HBAN.US,D,20100526,000000,4.15996,4.20062,4.07168,4.09206,23619690.54806,0
+HBAN.US,D,20100527,000000,4.20062,4.25501,4.13283,4.24844,22290243.050516,0
+HBAN.US,D,20100528,000000,4.26901,4.30283,4.15301,4.19407,19336581.794895,0
+HBAN.US,D,20100601,000000,4.14615,4.26216,4.03073,4.03749,20745384.58146,0
+HBAN.US,D,20100602,000000,4.11891,4.20062,4.07168,4.20062,19229246.954079,0
+HBAN.US,D,20100603,000000,4.24149,4.25501,4.10539,4.15996,18712908.526368,0
+HBAN.US,D,20100604,000000,4.05082,4.11891,3.9355,3.96939,26296842.394813,0
+HBAN.US,D,20100607,000000,3.98968,4.02368,3.77178,3.79245,24970039.107272,0
+HBAN.US,D,20100608,000000,3.82634,3.89463,3.67644,3.89463,29747003.255891,0
+HBAN.US,D,20100609,000000,3.9355,3.98302,3.87396,3.88749,27601206.133583,0
+HBAN.US,D,20100610,000000,3.96244,4.03073,3.92159,4.02368,26553859.813983,0
+HBAN.US,D,20100611,000000,3.94892,4.16683,3.9013,4.15996,23349785.452266,0
+HBAN.US,D,20100614,000000,4.21454,4.25501,4.11891,4.13968,19941396.690216,0
+HBAN.US,D,20100615,000000,4.13283,4.2891,4.11891,4.28225,19340772.774568,0
+HBAN.US,D,20100616,000000,4.2214,4.24844,4.14615,4.18044,16788734.301965,0
+HBAN.US,D,20100617,000000,4.19407,4.21454,4.04444,4.10539,18178372.260289,0
+HBAN.US,D,20100618,000000,4.09854,4.14615,4.06445,4.11891,14145486.114143,0
+HBAN.US,D,20100621,000000,4.11891,4.20062,4.08521,4.11891,15307984.983922,0
+HBAN.US,D,20100622,000000,4.12616,4.16683,4.05082,4.05787,21995902.306939,0
+HBAN.US,D,20100623,000000,4.08521,4.11225,3.96939,3.98302,18918647.528488,0
+HBAN.US,D,20100624,000000,3.96244,4.01692,3.9013,3.90806,15803489.645834,0
+HBAN.US,D,20100625,000000,3.99673,4.09206,3.90806,4.08521,19971004.802044,0
+HBAN.US,D,20100628,000000,4.08521,4.09206,3.98968,4.03749,14564787.004355,0
+HBAN.US,D,20100629,000000,3.95587,3.96244,3.81263,3.83312,30471811.862694,0
+HBAN.US,D,20100630,000000,3.83138,3.94041,3.76327,3.77004,19653288.57945,0
+HBAN.US,D,20100701,000000,3.71083,3.83997,3.54035,3.69712,34757792.596495,0
+HBAN.US,D,20100702,000000,3.71083,3.77178,3.58121,3.63559,18871459.664968,0
+HBAN.US,D,20100706,000000,3.63559,3.75159,3.57425,3.62206,17182268.121503,0
+HBAN.US,D,20100707,000000,3.66312,3.95587,3.6492,3.92159,23776127.561046,0
+HBAN.US,D,20100708,000000,4.01692,4.06445,3.79911,3.86016,30328847.482734,0
+HBAN.US,D,20100709,000000,3.83997,4.05082,3.81959,4.02368,14013870.9237,0
+HBAN.US,D,20100712,000000,4.00339,4.07835,3.95587,4.03749,16175865.644077,0
+HBAN.US,D,20100713,000000,4.10539,4.21454,4.09854,4.19407,19668787.3358,0
+HBAN.US,D,20100714,000000,4.16683,4.20062,4.04444,4.11225,23031515.332903,0
+HBAN.US,D,20100715,000000,4.12616,4.21454,4.02368,4.17358,23300483.463131,0
+HBAN.US,D,20100716,000000,4.15301,4.15996,3.88073,3.9013,31141156.249381,0
+HBAN.US,D,20100719,000000,3.9355,3.98968,3.79245,3.92865,23298645.768241,0
+HBAN.US,D,20100720,000000,3.79245,3.96939,3.75159,3.96244,29275032.477117,0
+HBAN.US,D,20100721,000000,4.03749,4.11891,3.84663,3.86016,34024802.882633,0
+HBAN.US,D,20100722,000000,4.02368,4.06445,3.94216,3.98302,30671262.324665,0
+HBAN.US,D,20100723,000000,3.96939,4.12616,3.91463,4.12616,31284490.238963,0
+HBAN.US,D,20100726,000000,4.09854,4.32349,4.07168,4.29615,26391932.493388,0
+HBAN.US,D,20100727,000000,4.2891,4.39148,4.18701,4.33034,31797212.290193,0
+HBAN.US,D,20100728,000000,4.29615,4.33034,4.16683,4.21454,17491328.024668,0
+HBAN.US,D,20100729,000000,4.23472,4.2891,4.11225,4.12616,21861531.09182,0
+HBAN.US,D,20100730,000000,4.05082,4.18044,4.02368,4.12616,18050531.850451,0
+HBAN.US,D,20100802,000000,4.20777,4.31624,4.18701,4.28225,31620226.224701,0
+HBAN.US,D,20100803,000000,4.2891,4.35759,4.26216,4.27559,16638639.665827,0
+HBAN.US,D,20100804,000000,4.30283,4.34387,4.24149,4.27559,12787889.272152,0
+HBAN.US,D,20100805,000000,4.2214,4.28225,4.19407,4.27559,13093811.117169,0
+HBAN.US,D,20100806,000000,4.21454,4.26901,4.15301,4.25501,15863962.749266,0
+HBAN.US,D,20100809,000000,4.26901,4.32349,4.20777,4.30988,20427293.57264,0
+HBAN.US,D,20100810,000000,4.22806,4.28225,4.13968,4.16683,23819885.405875,0
+HBAN.US,D,20100811,000000,4.05787,4.11891,3.90806,3.90806,29612795.621502,0
+HBAN.US,D,20100812,000000,3.85388,3.90806,3.82634,3.84663,21970169.401857,0
+HBAN.US,D,20100813,000000,3.84663,3.90806,3.81959,3.85388,14137733.630004,0
+HBAN.US,D,20100816,000000,3.83997,3.87396,3.74464,3.77882,18543348.818878,0
+HBAN.US,D,20100817,000000,3.82634,3.86016,3.74464,3.75159,17288029.274298,0
+HBAN.US,D,20100818,000000,3.77178,3.81959,3.69712,3.74464,18476236.201454,0
+HBAN.US,D,20100819,000000,3.74464,3.7853,3.6492,3.66968,20159046.025873,0
+HBAN.US,D,20100820,000000,3.65615,3.70368,3.58796,3.66968,16345353.914414,0
+HBAN.US,D,20100823,000000,3.69007,3.72406,3.6155,3.65615,24957370.918715,0
+HBAN.US,D,20100824,000000,3.53378,3.58796,3.4995,3.54035,24956637.911401,0
+HBAN.US,D,20100825,000000,3.47931,3.54035,3.4314,3.53378,21630167.89333,0
+HBAN.US,D,20100826,000000,3.56768,3.63559,3.52683,3.52683,16041142.419797,0
+HBAN.US,D,20100827,000000,3.56768,3.7173,3.54702,3.70368,19797579.205696,0
+HBAN.US,D,20100830,000000,3.67644,3.69007,3.54702,3.56768,14737035.440652,0
+HBAN.US,D,20100831,000000,3.56605,3.67529,3.54557,3.60709,17018228.745933,0
+HBAN.US,D,20100901,000000,3.67644,3.75816,3.6492,3.72406,19237216.855641,0
+HBAN.US,D,20100902,000000,3.73101,3.86731,3.71083,3.86731,18534893.351737,0
+HBAN.US,D,20100903,000000,3.96939,3.97587,3.81959,3.89463,14814526.116435,0
+HBAN.US,D,20100907,000000,3.84663,3.84663,3.7173,3.73101,15101873.266217,0
+HBAN.US,D,20100908,000000,3.84663,3.97587,3.81263,3.92865,30135191.712767,0
+HBAN.US,D,20100909,000000,3.99673,4.07168,3.92865,3.98968,26881176.568818,0
+HBAN.US,D,20100910,000000,3.99673,4.07168,3.96939,3.98302,16435382.3283,0
+HBAN.US,D,20100913,000000,4.12616,4.17358,4.08521,4.13968,23816498.870671,0
+HBAN.US,D,20100914,000000,4.12616,4.18701,4.06445,4.13283,19119331.057848,0
+HBAN.US,D,20100915,000000,4.08521,4.17358,4.04444,4.13283,20218261.21421,0
+HBAN.US,D,20100916,000000,4.09854,4.14615,3.94216,4.01006,51011199.647089,0
+HBAN.US,D,20100917,000000,4.05082,4.07168,3.94892,3.94892,18702860.735428,0
+HBAN.US,D,20100920,000000,3.98302,4.11891,3.96244,4.08521,29912725.028192,0
+HBAN.US,D,20100921,000000,4.10539,4.12616,4.01006,4.03073,22175821.437008,0
+HBAN.US,D,20100922,000000,4.01692,4.05082,3.91463,3.9355,18879319.822498,0
+HBAN.US,D,20100923,000000,3.88749,3.98968,3.81959,3.83312,19215083.761904,0
+HBAN.US,D,20100924,000000,3.91463,3.98302,3.9013,3.97587,16478383.353431,0
+HBAN.US,D,20100927,000000,3.98968,4.01006,3.88749,3.90806,14414717.215922,0
+HBAN.US,D,20100928,000000,3.92159,3.94216,3.80606,3.89463,22355119.37444,0
+HBAN.US,D,20100929,000000,3.87396,3.90806,3.82634,3.83997,15903931.318996,0
+HBAN.US,D,20100930,000000,3.89339,3.96167,3.84557,3.8731,14111567.960718,0
+HBAN.US,D,20101001,000000,3.9013,3.95587,3.85388,3.88749,17009891.305394,0
+HBAN.US,D,20101004,000000,3.9013,3.96244,3.87396,3.88073,16655106.447372,0
+HBAN.US,D,20101005,000000,3.94216,4.07168,3.90806,4.04444,29569582.355551,0
+HBAN.US,D,20101006,000000,4.07168,4.10539,3.99673,4.01006,18287992.054696,0
+HBAN.US,D,20101007,000000,4.05787,4.05787,3.96244,4.01692,15080680.244008,0
+HBAN.US,D,20101008,000000,4.01692,4.04444,3.94892,3.98968,11162025.212293,0
+HBAN.US,D,20101011,000000,3.99673,4.01692,3.94216,3.96244,12803605.445925,0
+HBAN.US,D,20101012,000000,3.94892,4.05787,3.91463,4.04444,12072501.051722,0
+HBAN.US,D,20101013,000000,4.08521,4.11891,4.00339,4.00339,20983762.080169,0
+HBAN.US,D,20101014,000000,3.96939,3.97587,3.84663,3.89463,30255881.160005,0
+HBAN.US,D,20101015,000000,3.94216,3.94216,3.77178,3.87396,32272633.794078,0
+HBAN.US,D,20101018,000000,3.84663,3.92865,3.81959,3.90806,13199662.342897,0
+HBAN.US,D,20101019,000000,3.90806,3.98968,3.83312,3.9013,24911638.716613,0
+HBAN.US,D,20101020,000000,3.88073,3.88749,3.69712,3.81263,39631360.483088,0
+HBAN.US,D,20101021,000000,3.94892,4.00339,3.82634,3.82634,55602094.858509,0
+HBAN.US,D,20101022,000000,3.85388,3.92159,3.84663,3.87396,21775562.171831,0
+HBAN.US,D,20101025,000000,3.9013,3.92159,3.83997,3.84663,21524952.354735,0
+HBAN.US,D,20101026,000000,3.82634,3.84663,3.76511,3.81959,21615513.95897,0
+HBAN.US,D,20101027,000000,3.79911,3.88749,3.79245,3.88073,15976839.663744,0
+HBAN.US,D,20101028,000000,3.89463,3.90806,3.82634,3.85388,12978871.843127,0
+HBAN.US,D,20101029,000000,3.84141,3.86905,3.81379,3.85532,12668623.391378,0
+HBAN.US,D,20101101,000000,3.82634,3.86731,3.74464,3.81263,22418055.506686,0
+HBAN.US,D,20101102,000000,3.83312,3.83997,3.75159,3.77882,23036923.850149,0
+HBAN.US,D,20101103,000000,3.7853,3.83997,3.76511,3.83997,14562501.015443,0
+HBAN.US,D,20101104,000000,3.87396,4.03073,3.84663,3.99673,31493702.743258,0
+HBAN.US,D,20101105,000000,3.94892,4.15301,3.92159,4.04444,28410344.747128,0
+HBAN.US,D,20101108,000000,4.04444,4.10539,4.02368,4.05787,17635244.900009,0
+HBAN.US,D,20101109,000000,4.07835,4.13968,3.98302,3.98302,20723782.60743,0
+HBAN.US,D,20101110,000000,4.04444,4.16683,3.96939,4.15996,20663951.403059,0
+HBAN.US,D,20101111,000000,4.11891,4.24149,4.09854,4.19407,23231971.091628,0
+HBAN.US,D,20101112,000000,4.15301,4.17358,4.01692,4.01692,17370016.349469,0
+HBAN.US,D,20101115,000000,4.06445,4.09206,4.02368,4.04444,12951033.094999,0
+HBAN.US,D,20101116,000000,4.01692,4.03073,3.88073,3.9355,18399502.345369,0
+HBAN.US,D,20101117,000000,3.92865,3.95587,3.86016,3.86731,11282294.319179,0
+HBAN.US,D,20101118,000000,3.92865,4.04444,3.89463,3.92159,18725256.800715,0
+HBAN.US,D,20101119,000000,3.92159,3.92865,3.86016,3.89463,9263111.7865674,0
+HBAN.US,D,20101122,000000,3.86731,3.92159,3.85388,3.90806,11313538.238293,0
+HBAN.US,D,20101123,000000,3.83997,3.89463,3.7853,3.79245,16459468.037565,0
+HBAN.US,D,20101124,000000,3.85388,3.88073,3.77882,3.82634,11416514.377423,0
+HBAN.US,D,20101126,000000,3.79911,3.83312,3.77882,3.77882,3194530.7721354,0
+HBAN.US,D,20101129,000000,3.77178,3.95587,3.76511,3.94216,22169625.040432,0
+HBAN.US,D,20101130,000000,3.89339,4.01615,3.86624,3.96833,19053007.355075,0
+HBAN.US,D,20101201,000000,4.06445,4.10539,4.01692,4.10539,23582867.283726,0
+HBAN.US,D,20101202,000000,4.11891,4.29615,4.11225,4.25501,35773328.676359,0
+HBAN.US,D,20101203,000000,4.20777,4.37139,4.14615,4.36425,25165168.139115,0
+HBAN.US,D,20101206,000000,4.33702,4.42549,4.24149,4.39844,24880242.605304,0
+HBAN.US,D,20101207,000000,4.44605,4.48711,4.31624,4.36425,22119107.584367,0
+HBAN.US,D,20101208,000000,4.35063,4.50729,4.33702,4.41872,26122955.04527,0
+HBAN.US,D,20101209,000000,4.4732,4.60272,4.45949,4.5749,32718315.700358,0
+HBAN.US,D,20101210,000000,4.58863,4.67083,4.52063,4.65692,22440605.834812,0
+HBAN.US,D,20101213,000000,4.439,4.5749,4.34387,4.53443,109209417.98448,0
+HBAN.US,D,20101214,000000,4.4732,4.50044,4.25501,4.2891,237518066.26834,0
+HBAN.US,D,20101215,000000,4.33034,4.40501,4.26216,4.26901,77777178.111598,0
+HBAN.US,D,20101216,000000,4.31586,4.32997,4.22101,4.25452,58757201.639793,0
+HBAN.US,D,20101217,000000,4.35063,4.35759,4.24149,4.24149,52218034.070853,0
+HBAN.US,D,20101220,000000,4.35759,4.4732,4.35063,4.44605,62645005.139079,0
+HBAN.US,D,20101221,000000,4.49339,4.6091,4.44605,4.56158,50523059.223915,0
+HBAN.US,D,20101222,000000,4.62977,4.69101,4.59577,4.66377,76421706.783755,0
+HBAN.US,D,20101223,000000,4.67083,4.69101,4.56863,4.68416,41127034.989611,0
+HBAN.US,D,20101227,000000,4.67738,4.74539,4.62977,4.73862,24770214.894398,0
+HBAN.US,D,20101228,000000,4.74539,4.76596,4.73177,4.73862,17134453.888738,0
+HBAN.US,D,20101229,000000,4.7536,4.7536,4.69208,4.73969,21149498.346964,0
+HBAN.US,D,20101230,000000,4.73969,4.73969,4.66455,4.69208,11402002.282048,0
+HBAN.US,D,20101231,000000,4.68338,4.71825,4.66976,4.67633,11458815.525514,0
+HBAN.US,D,20110103,000000,4.73862,4.84748,4.73862,4.84102,34878301.897868,0
+HBAN.US,D,20110104,000000,4.93605,4.9431,4.75891,4.8952,48898941.750695,0
+HBAN.US,D,20110105,000000,4.84102,4.92929,4.81388,4.88853,39792450.228941,0
+HBAN.US,D,20110106,000000,4.94968,4.98377,4.83377,4.86796,35939395.210574,0
+HBAN.US,D,20110107,000000,4.91567,4.92254,4.74539,4.8271,43191105.937656,0
+HBAN.US,D,20110110,000000,4.80005,4.93605,4.77263,4.90206,38499870.514537,0
+HBAN.US,D,20110111,000000,4.93605,4.99749,4.84102,4.84748,32479459.883317,0
+HBAN.US,D,20110112,000000,4.92929,4.97034,4.88853,4.91567,30017891.906696,0
+HBAN.US,D,20110113,000000,4.91567,4.92254,4.80653,4.84748,35704080.191577,0
+HBAN.US,D,20110114,000000,4.84748,4.97034,4.83377,4.93605,33358980.658211,0
+HBAN.US,D,20110118,000000,4.92929,4.96348,4.87492,4.8952,22447002.048354,0
+HBAN.US,D,20110119,000000,4.8609,4.90871,4.73177,4.76596,52638212.913329,0
+HBAN.US,D,20110120,000000,4.64339,4.7111,4.53443,4.66377,52751429.413118,0
+HBAN.US,D,20110121,000000,4.75244,4.8271,4.73177,4.77959,28131928.276855,0
+HBAN.US,D,20110124,000000,4.7932,4.80005,4.66377,4.70482,27346418.795987,0
+HBAN.US,D,20110125,000000,4.69787,4.75244,4.65005,4.69787,34713187.859033,0
+HBAN.US,D,20110126,000000,4.70482,4.84748,4.69787,4.81388,36227027.073649,0
+HBAN.US,D,20110127,000000,4.81388,4.97034,4.80653,4.97034,36291461.315477,0
+HBAN.US,D,20110128,000000,4.97682,5.06558,4.80653,4.81388,36828712.193389,0
+HBAN.US,D,20110131,000000,4.89142,4.94001,4.84293,4.9263,36724227.591466,0
+HBAN.US,D,20110201,000000,4.97034,5.03148,4.90206,4.91567,46864536.892458,0
+HBAN.US,D,20110202,000000,4.90206,4.98377,4.88853,4.90871,24921357.275455,0
+HBAN.US,D,20110203,000000,4.90206,5.01777,4.88177,5.01129,18715516.500131,0
+HBAN.US,D,20110204,000000,5.00367,5.079,4.99072,5.079,25059551.931266,0
+HBAN.US,D,20110207,000000,5.09928,5.14749,5.03148,5.14749,24368927.555402,0
+HBAN.US,D,20110208,000000,5.14024,5.16758,5.02462,5.03825,28637940.412262,0
+HBAN.US,D,20110209,000000,5.05872,5.08595,4.90871,5.01777,34074970.400179,0
+HBAN.US,D,20110210,000000,5.00464,5.05263,4.97131,5.0252,16324079.10184,0
+HBAN.US,D,20110211,000000,5.00367,5.13339,4.97682,5.12662,23609149.944293,0
+HBAN.US,D,20110214,000000,5.1131,5.20177,5.08595,5.161,16489362.933331,0
+HBAN.US,D,20110215,000000,5.14024,5.24252,5.13339,5.17414,16468751.76156,0
+HBAN.US,D,20110216,000000,5.20843,5.21548,5.12025,5.13339,17172205.836067,0
+HBAN.US,D,20110217,000000,5.09928,5.10653,4.9431,5.00367,46116052.56353,0
+HBAN.US,D,20110218,000000,4.99749,5.00367,4.90206,4.91567,31309271.683984,0
+HBAN.US,D,20110222,000000,4.84748,4.85472,4.65005,4.67083,39277278.60807,0
+HBAN.US,D,20110223,000000,4.67083,4.77263,4.54786,4.65005,34328509.14057,0
+HBAN.US,D,20110224,000000,4.65692,4.71835,4.54786,4.64339,28091313.666781,0
+HBAN.US,D,20110225,000000,4.71844,4.75939,4.67093,4.71844,25269611.328193,0
+HBAN.US,D,20110228,000000,4.7536,4.7536,4.60331,4.65769,29318590.504981,0
+HBAN.US,D,20110301,000000,4.67768,4.68453,4.46605,4.46605,31224010.923605,0
+HBAN.US,D,20110302,000000,4.4731,4.54121,4.43215,4.48701,21146433.796611,0
+HBAN.US,D,20110303,000000,4.55501,4.61644,4.52063,4.56167,26555334.11118,0
+HBAN.US,D,20110304,000000,4.56167,4.56167,4.4253,4.52768,21499226.696902,0
+HBAN.US,D,20110307,000000,4.52768,4.55491,4.42549,4.44605,20587457.741462,0
+HBAN.US,D,20110308,000000,4.46605,4.66397,4.45939,4.66397,23163549.828376,0
+HBAN.US,D,20110309,000000,4.63663,4.67093,4.56167,4.60929,17311624.241379,0
+HBAN.US,D,20110310,000000,4.54121,4.56167,4.47997,4.50729,20140567.615498,0
+HBAN.US,D,20110311,000000,4.48701,4.63663,4.45939,4.60929,13767011.039503,0
+HBAN.US,D,20110314,000000,4.56872,4.59577,4.47997,4.54796,22046594.732264,0
+HBAN.US,D,20110315,000000,4.43215,4.56167,4.43215,4.52063,22442655.770521,0
+HBAN.US,D,20110316,000000,4.54121,4.55501,4.4253,4.43891,22423747.701904,0
+HBAN.US,D,20110317,000000,4.50064,4.54854,4.46644,4.51435,17070490.717995,0
+HBAN.US,D,20110318,000000,4.61644,4.6571,4.53443,4.56167,28981057.201875,0
+HBAN.US,D,20110321,000000,4.62301,4.63663,4.50044,4.50044,12101568.725955,0
+HBAN.US,D,20110322,000000,4.52063,4.55501,4.43891,4.47997,16433233.001768,0
+HBAN.US,D,20110323,000000,4.45939,4.46605,4.38424,4.40491,14162695.220892,0
+HBAN.US,D,20110324,000000,4.4253,4.44587,4.35054,4.43215,14574286.075131,0
+HBAN.US,D,20110325,000000,4.45243,4.55501,4.44587,4.49329,15133438.134859,0
+HBAN.US,D,20110328,000000,4.52063,4.56167,4.47997,4.47997,17427336.900257,0
+HBAN.US,D,20110329,000000,4.49329,4.54121,4.4731,4.52768,10749877.355323,0
+HBAN.US,D,20110330,000000,4.56872,4.62301,4.54121,4.60282,12195062.359448,0
+HBAN.US,D,20110331,000000,4.59346,4.60736,4.52401,4.53077,13702253.777502,0
+HBAN.US,D,20110401,000000,4.60929,4.71844,4.60929,4.64368,27450244.933713,0
+HBAN.US,D,20110404,000000,4.67768,4.71148,4.58235,4.59577,14803651.103964,0
+HBAN.US,D,20110405,000000,4.575,4.65034,4.56872,4.58882,13173875.601122,0
+HBAN.US,D,20110406,000000,4.60929,4.67768,4.58235,4.67768,13730457.993967,0
+HBAN.US,D,20110407,000000,4.67093,4.70512,4.59577,4.63663,16469753.95235,0
+HBAN.US,D,20110408,000000,4.68453,4.70512,4.56872,4.58882,12721502.414794,0
+HBAN.US,D,20110411,000000,4.61644,4.62301,4.52063,4.52063,13456130.006582,0
+HBAN.US,D,20110412,000000,4.50044,4.60282,4.4731,4.54121,17668396.915846,0
+HBAN.US,D,20110413,000000,4.59577,4.60282,4.44587,4.45939,24900543.180754,0
+HBAN.US,D,20110414,000000,4.43891,4.45243,4.3912,4.43215,15523466.35727,0
+HBAN.US,D,20110415,000000,4.43215,4.48701,4.41186,4.44587,14503833.511949,0
+HBAN.US,D,20110418,000000,4.3912,4.4253,4.35054,4.37748,13176203.002877,0
+HBAN.US,D,20110419,000000,4.37748,4.44587,4.34358,4.3912,21814151.693903,0
+HBAN.US,D,20110420,000000,4.47997,4.49329,4.3232,4.36406,41433472.424518,0
+HBAN.US,D,20110421,000000,4.4253,4.55501,4.35054,4.55501,38020161.746122,0
+HBAN.US,D,20110425,000000,4.54121,4.55501,4.45243,4.47997,16267096.065721,0
+HBAN.US,D,20110426,000000,4.49329,4.53443,4.43891,4.53443,22946021.625284,0
+HBAN.US,D,20110427,000000,4.53443,4.62996,4.51396,4.61644,22513866.188722,0
+HBAN.US,D,20110428,000000,4.58882,4.6913,4.575,4.67093,22045067.633694,0
+HBAN.US,D,20110429,000000,4.66261,4.68338,4.60002,4.62812,15450572.507016,0
+HBAN.US,D,20110502,000000,4.65034,4.6571,4.58235,4.61644,13757802.893947,0
+HBAN.US,D,20110503,000000,4.60331,4.69208,4.56931,4.6714,20409763.516361,0
+HBAN.US,D,20110504,000000,4.67768,4.68453,4.56872,4.60929,21682731.143821,0
+HBAN.US,D,20110505,000000,4.5894,4.61693,4.50769,4.53463,19148316.941717,0
+HBAN.US,D,20110506,000000,4.575,4.59577,4.47997,4.52768,15790357.63344,0
+HBAN.US,D,20110509,000000,4.52768,4.59577,4.49329,4.575,12142381.082355,0
+HBAN.US,D,20110510,000000,4.575,4.63663,4.55501,4.575,15961355.40189,0
+HBAN.US,D,20110511,000000,4.57559,4.66455,4.54854,4.56931,17694309.966793,0
+HBAN.US,D,20110512,000000,4.54796,4.59577,4.51396,4.52768,16013900.016602,0
+HBAN.US,D,20110513,000000,4.52768,4.53443,4.44587,4.48701,19593866.3269,0
+HBAN.US,D,20110516,000000,4.45939,4.56872,4.41872,4.4253,19988278.0987,0
+HBAN.US,D,20110517,000000,4.41186,4.48701,4.38424,4.47997,23020627.896579,0
+HBAN.US,D,20110518,000000,4.4731,4.48701,4.43215,4.45939,14221122.529897,0
+HBAN.US,D,20110519,000000,4.45939,4.52063,4.45939,4.47997,23515572.449795,0
+HBAN.US,D,20110520,000000,4.45958,4.50064,4.34367,4.34367,17035309.472871,0
+HBAN.US,D,20110523,000000,4.28205,4.35729,4.27529,4.32997,15812963.868904,0
+HBAN.US,D,20110524,000000,4.35054,4.37111,4.3232,4.33682,10835203.340929,0
+HBAN.US,D,20110525,000000,4.3232,4.43215,4.3232,4.37748,15136948.908594,0
+HBAN.US,D,20110526,000000,4.37748,4.39816,4.34358,4.37748,9599688.4530103,0
+HBAN.US,D,20110527,000000,4.39844,4.4733,4.39139,4.45282,9527247.0380626,0
+HBAN.US,D,20110531,000000,4.48866,4.50227,4.44722,4.50227,11130591.829426,0
+HBAN.US,D,20110601,000000,4.4731,4.48701,4.31586,4.32997,24296497.528986,0
+HBAN.US,D,20110602,000000,4.32997,4.34358,4.22101,4.25452,27948343.074893,0
+HBAN.US,D,20110603,000000,4.17957,4.30233,4.15891,4.21377,17836333.239904,0
+HBAN.US,D,20110606,000000,4.18652,4.21395,4.09139,4.13214,32017590.732179,0
+HBAN.US,D,20110607,000000,4.15891,4.31596,4.13862,4.23424,33601371.061369,0
+HBAN.US,D,20110608,000000,4.19985,4.33006,4.19985,4.29605,35858934.198654,0
+HBAN.US,D,20110609,000000,4.29605,4.3713,4.2409,4.30233,20464005.022299,0
+HBAN.US,D,20110610,000000,4.27529,4.30948,4.15243,4.22757,24801837.74102,0
+HBAN.US,D,20110613,000000,4.24776,4.25452,4.18652,4.23424,16324536.713751,0
+HBAN.US,D,20110614,000000,4.28205,4.35749,4.24776,4.28882,18022014.967025,0
+HBAN.US,D,20110615,000000,4.2409,4.37767,4.2071,4.3232,42945243.067645,0
+HBAN.US,D,20110616,000000,4.31624,4.36454,4.26844,4.31624,11736979.377445,0
+HBAN.US,D,20110617,000000,4.36425,4.41872,4.33682,4.37767,14061967.799115,0
+HBAN.US,D,20110620,000000,4.35749,4.3713,4.28882,4.31596,13717196.566439,0
+HBAN.US,D,20110621,000000,4.35749,4.3713,4.28882,4.3713,16318343.423138,0
+HBAN.US,D,20110622,000000,4.35054,4.39139,4.30233,4.30233,9316968.1530696,0
+HBAN.US,D,20110623,000000,4.25452,4.25452,4.19985,4.2409,18881244.484359,0
+HBAN.US,D,20110624,000000,4.2409,4.25452,4.16606,4.16606,15408822.149731,0
+HBAN.US,D,20110627,000000,4.17301,4.33006,4.16606,4.31596,20986594.718605,0
+HBAN.US,D,20110628,000000,4.33682,4.38444,4.27529,4.36425,19741293.975974,0
+HBAN.US,D,20110629,000000,4.41206,4.46644,4.30233,4.46644,18216885.168602,0
+HBAN.US,D,20110630,000000,4.46828,4.51009,4.42664,4.48199,13105347.699801,0
+HBAN.US,D,20110701,000000,4.45958,4.52816,4.45282,4.52816,10059591.529446,0
+HBAN.US,D,20110705,000000,4.51435,4.52816,4.43235,4.49377,15627588.596819,0
+HBAN.US,D,20110706,000000,4.47475,4.53686,4.44722,4.46788,12300453.902624,0
+HBAN.US,D,20110707,000000,4.52111,4.60331,4.50064,4.60331,19454238.786734,0
+HBAN.US,D,20110708,000000,4.53463,4.54854,4.45282,4.45958,18248391.023944,0
+HBAN.US,D,20110711,000000,4.39844,4.40501,4.28882,4.3232,19740822.90489,0
+HBAN.US,D,20110712,000000,4.30948,4.3713,4.21377,4.22757,30685885.199392,0
+HBAN.US,D,20110713,000000,4.26167,4.33682,4.22082,4.22757,25840546.376969,0
+HBAN.US,D,20110714,000000,4.26167,4.26863,4.19985,4.22757,21271585.477641,0
+HBAN.US,D,20110715,000000,4.24776,4.25452,4.17301,4.19357,16114723.723238,0
+HBAN.US,D,20110718,000000,4.18652,4.22082,4.13177,4.15891,18077926.445843,0
+HBAN.US,D,20110719,000000,4.1788,4.27519,4.13745,4.27519,28823781.578827,0
+HBAN.US,D,20110720,000000,4.28205,4.3713,4.2409,4.30948,27775833.737688,0
+HBAN.US,D,20110721,000000,4.29605,4.3232,4.06338,4.15891,78712619.683199,0
+HBAN.US,D,20110722,000000,4.11814,4.21377,4.10433,4.19357,23740060.08109,0
+HBAN.US,D,20110725,000000,4.15243,4.17301,4.0909,4.11129,36292810.338826,0
+HBAN.US,D,20110726,000000,4.1167,4.15794,4.09611,4.13745,21973867.568703,0
+HBAN.US,D,20110727,000000,4.11129,4.16606,4.04329,4.09777,30921077.015182,0
+HBAN.US,D,20110728,000000,4.10994,4.21318,4.10308,4.1167,27478489.527698,0
+HBAN.US,D,20110729,000000,4.06184,4.15118,4.05478,4.12365,36345140.642077,0
+HBAN.US,D,20110801,000000,4.19357,4.2071,4.07728,4.09777,22113787.06941,0
+HBAN.US,D,20110802,000000,4.07535,4.08926,3.89666,3.91048,53523718.879302,0
+HBAN.US,D,20110803,000000,3.96118,4.02947,3.83138,4.00214,35300337.071015,0
+HBAN.US,D,20110804,000000,3.95143,3.98601,3.7174,3.72416,45239471.065141,0
+HBAN.US,D,20110805,000000,3.7769,3.87233,3.59917,3.68108,35738070.817476,0
+HBAN.US,D,20110808,000000,3.51031,3.68108,3.29887,3.36688,50799711.507092,0
+HBAN.US,D,20110809,000000,3.53775,3.6128,3.32612,3.57184,29731584.219264,0
+HBAN.US,D,20110810,000000,3.48278,3.49013,3.21659,3.21659,42729411.755778,0
+HBAN.US,D,20110811,000000,3.29154,3.55156,3.25793,3.50364,34773307.917982,0
+HBAN.US,D,20110812,000000,3.53079,3.58575,3.3807,3.38745,24669952.33178,0
+HBAN.US,D,20110815,000000,3.44917,3.53079,3.43556,3.53079,19742754.813998,0
+HBAN.US,D,20110816,000000,3.48278,3.52402,3.44193,3.44917,21210115.360024,0
+HBAN.US,D,20110817,000000,3.49013,3.59231,3.44917,3.48278,21556450.962829,0
+HBAN.US,D,20110818,000000,3.38745,3.3944,3.20992,3.23725,34550209.687557,0
+HBAN.US,D,20110819,000000,3.16878,3.25793,3.11431,3.11431,27601928.787686,0
+HBAN.US,D,20110822,000000,3.20992,3.23725,3.08002,3.09402,16910448.71706,0
+HBAN.US,D,20110823,000000,3.10763,3.24411,3.05297,3.24411,17707173.83103,0
+HBAN.US,D,20110824,000000,3.22344,3.36031,3.20297,3.36031,16005658.860922,0
+HBAN.US,D,20110825,000000,3.4285,3.53775,3.24411,3.29887,27642934.749124,0
+HBAN.US,D,20110826,000000,3.26324,3.40774,3.21495,3.34554,18040234.547135,0
+HBAN.US,D,20110829,000000,3.41469,3.49669,3.40117,3.49669,16017457.379783,0
+HBAN.US,D,20110830,000000,3.46241,3.49013,3.36031,3.36688,23068465.941728,0
+HBAN.US,D,20110831,000000,3.42087,3.46926,3.37886,3.42753,26132443.762834,0
+HBAN.US,D,20110901,000000,3.43556,3.46241,3.29154,3.30545,21280231.443859,0
+HBAN.US,D,20110902,000000,3.23339,3.27492,3.15024,3.17795,17027376.842867,0
+HBAN.US,D,20110906,000000,3.04967,3.17361,3.04292,3.11893,14695274.730156,0
+HBAN.US,D,20110907,000000,3.20114,3.40088,3.18741,3.39393,17732141.633844,0
+HBAN.US,D,20110908,000000,3.35287,3.38698,3.24914,3.28381,17983899.622002,0
+HBAN.US,D,20110909,000000,3.24247,3.29067,3.13951,3.13951,18304837.763752,0
+HBAN.US,D,20110912,000000,3.10493,3.24247,3.08426,3.19437,34963856.68943,0
+HBAN.US,D,20110913,000000,3.19437,3.31781,3.16694,3.29067,16447735.779253,0
+HBAN.US,D,20110914,000000,3.33896,3.4766,3.29772,3.43556,25892115.719239,0
+HBAN.US,D,20110915,000000,3.49718,3.53852,3.42154,3.53175,16683669.920246,0
+HBAN.US,D,20110916,000000,3.52479,3.55928,3.42841,3.51119,18995409.338242,0
+HBAN.US,D,20110919,000000,3.39393,3.45593,3.35954,3.41459,17621069.283982,0
+HBAN.US,D,20110920,000000,3.44202,3.55928,3.40774,3.46269,20312571.716022,0
+HBAN.US,D,20110921,000000,3.46269,3.4766,3.20827,3.20827,23658363.931138,0
+HBAN.US,D,20110922,000000,3.13951,3.20827,3.10493,3.15303,29050594.541234,0
+HBAN.US,D,20110923,000000,3.15303,3.22885,3.12522,3.16694,19927721.134263,0
+HBAN.US,D,20110926,000000,3.21495,3.43556,3.20827,3.42841,25298693.496922,0
+HBAN.US,D,20110927,000000,3.50423,3.55928,3.36649,3.40774,18371680.162378,0
+HBAN.US,D,20110928,000000,3.42841,3.44927,3.31781,3.33172,19553943.311296,0
+HBAN.US,D,20110929,000000,3.42841,3.46269,3.33172,3.43556,23734461.064768,0
+HBAN.US,D,20110930,000000,3.40793,3.42184,3.30293,3.30293,18729019.157467,0
+HBAN.US,D,20111003,000000,3.26981,3.38698,3.20114,3.21495,22027748.782911,0
+HBAN.US,D,20111004,000000,3.16694,3.3801,3.1115,3.3801,27347606.309249,0
+HBAN.US,D,20111005,000000,3.35287,3.43556,3.31144,3.42154,17537414.306575,0
+HBAN.US,D,20111006,000000,3.42154,3.63472,3.33896,3.62119,32463326.475155,0
+HBAN.US,D,20111007,000000,3.63472,3.64863,3.39393,3.41459,22955959.67219,0
+HBAN.US,D,20111010,000000,3.48318,3.61453,3.48318,3.61453,20145488.496522,0
+HBAN.US,D,20111011,000000,3.55928,3.65548,3.53175,3.60748,13978257.949692,0
+HBAN.US,D,20111012,000000,3.66253,3.84827,3.64863,3.73131,18981909.786871,0
+HBAN.US,D,20111013,000000,3.71083,3.71083,3.53175,3.60748,24003766.709663,0
+HBAN.US,D,20111014,000000,3.66939,3.68311,3.51794,3.60052,17239540.012198,0
+HBAN.US,D,20111017,000000,3.55928,3.5729,3.44927,3.45593,16090374.007101,0
+HBAN.US,D,20111018,000000,3.49718,3.73846,3.43556,3.66253,25067282.673663,0
+HBAN.US,D,20111019,000000,3.66939,3.7174,3.57995,3.60748,39629102.447844,0
+HBAN.US,D,20111020,000000,3.43556,3.44927,3.31781,3.35954,67928479.412537,0
+HBAN.US,D,20111021,000000,3.42154,3.42154,3.31144,3.37325,61707742.437725,0
+HBAN.US,D,20111024,000000,3.3801,3.56595,3.36649,3.55928,32121852.740072,0
+HBAN.US,D,20111025,000000,3.56595,3.5729,3.44202,3.44927,25011660.049423,0
+HBAN.US,D,20111026,000000,3.54528,3.59347,3.46269,3.56595,26070283.086066,0
+HBAN.US,D,20111027,000000,3.75883,3.76569,3.64863,3.7174,54155341.342969,0
+HBAN.US,D,20111028,000000,3.71083,3.79332,3.66253,3.76569,28123791.688604,0
+HBAN.US,D,20111031,000000,3.69412,3.71508,3.56179,3.56846,22539410.665369,0
+HBAN.US,D,20111101,000000,3.42841,3.52479,3.37325,3.42154,31610238.482383,0
+HBAN.US,D,20111102,000000,3.51119,3.66939,3.49042,3.62796,25809773.528942,0
+HBAN.US,D,20111103,000000,3.68456,3.70514,3.55958,3.6496,20157627.636014,0
+HBAN.US,D,20111104,000000,3.60806,3.6636,3.55271,3.61521,20783451.266394,0
+HBAN.US,D,20111107,000000,3.60748,3.68997,3.59347,3.67616,12983642.602597,0
+HBAN.US,D,20111108,000000,3.71083,3.80027,3.64863,3.7797,18900543.904338,0
+HBAN.US,D,20111109,000000,3.67016,3.69121,3.51099,3.52479,28738567.407894,0
+HBAN.US,D,20111110,000000,3.61521,3.62873,3.53185,3.55958,20714363.256377,0
+HBAN.US,D,20111111,000000,3.62796,3.66939,3.59347,3.65548,16001697.722526,0
+HBAN.US,D,20111114,000000,3.63472,3.66253,3.55243,3.58672,18230772.965373,0
+HBAN.US,D,20111115,000000,3.55928,3.61453,3.51794,3.58672,14826186.937595,0
+HBAN.US,D,20111116,000000,3.54528,3.64863,3.53175,3.55928,20306223.127249,0
+HBAN.US,D,20111117,000000,3.5729,3.65548,3.48318,3.49718,25432931.155623,0
+HBAN.US,D,20111118,000000,3.53175,3.56595,3.49042,3.55243,15327368.264909,0
+HBAN.US,D,20111121,000000,3.46269,3.51119,3.39393,3.41459,29277030.646774,0
+HBAN.US,D,20111122,000000,3.40774,3.44927,3.31144,3.32515,20420454.241683,0
+HBAN.US,D,20111123,000000,3.30438,3.31144,3.20827,3.22885,24155828.455827,0
+HBAN.US,D,20111125,000000,3.22634,3.31656,3.20558,3.2474,3859158.2360477,0
+HBAN.US,D,20111128,000000,3.3801,3.40774,3.28381,3.33172,15342825.608416,0
+HBAN.US,D,20111129,000000,3.33896,3.38698,3.28381,3.34554,16501173.876044,0
+HBAN.US,D,20111130,000000,3.4796,3.61298,3.44424,3.61298,36267055.692002,0
+HBAN.US,D,20111201,000000,3.59347,3.61453,3.51794,3.56595,12171080.182288,0
+HBAN.US,D,20111202,000000,3.61521,3.67016,3.58034,3.58719,19054524.100436,0
+HBAN.US,D,20111205,000000,3.68311,3.68311,3.61453,3.66253,13309823.610221,0
+HBAN.US,D,20111206,000000,3.64283,3.67016,3.60806,3.62188,11332742.408735,0
+HBAN.US,D,20111207,000000,3.59424,3.6636,3.53185,3.6496,12635703.28746,0
+HBAN.US,D,20111208,000000,3.61521,3.62188,3.51099,3.51099,13980329.627143,0
+HBAN.US,D,20111209,000000,3.55271,3.62188,3.55271,3.62188,12276111.433733,0
+HBAN.US,D,20111212,000000,3.55271,3.58034,3.51784,3.53871,16187566.842759,0
+HBAN.US,D,20111213,000000,3.57338,3.58034,3.44125,3.47612,15806112.114093,0
+HBAN.US,D,20111214,000000,3.44859,3.50403,3.42087,3.46231,16548914.601013,0
+HBAN.US,D,20111215,000000,3.49013,3.59424,3.49013,3.52479,21783515.508255,0
+HBAN.US,D,20111216,000000,3.55271,3.6012,3.49013,3.53185,24112980.658213,0
+HBAN.US,D,20111219,000000,3.53185,3.55271,3.44859,3.46926,16261116.051246,0
+HBAN.US,D,20111220,000000,3.53871,3.67016,3.53871,3.65674,22112017.705711,0
+HBAN.US,D,20111221,000000,3.61521,3.76096,3.6012,3.75361,23369452.411226,0
+HBAN.US,D,20111222,000000,3.77458,3.94815,3.75361,3.8927,25083889.223552,0
+HBAN.US,D,20111223,000000,3.92699,3.93423,3.83697,3.92053,14515489.156504,0
+HBAN.US,D,20111227,000000,3.90662,3.91328,3.83031,3.85078,12864186.222748,0
+HBAN.US,D,20111228,000000,3.88547,3.8927,3.76096,3.79535,16735761.064332,0
+HBAN.US,D,20111229,000000,3.7262,3.92053,3.71885,3.8927,17016716.141857,0
+HBAN.US,D,20111230,000000,3.88507,3.8927,3.80925,3.80925,10897818.523645,0
+HBAN.US,D,20120103,000000,3.89947,3.99673,3.8927,3.90662,17990484.263978,0
+HBAN.US,D,20120104,000000,3.8787,3.98282,3.85793,3.94081,14733995.738003,0
+HBAN.US,D,20120105,000000,3.92053,4.04512,3.85793,4.0175,17971768.765079,0
+HBAN.US,D,20120106,000000,4.0314,4.05904,3.97539,4.02416,14664403.526628,0
+HBAN.US,D,20120109,000000,4.0175,4.07999,3.98282,4.06599,21551305.417134,0
+HBAN.US,D,20120110,000000,4.13544,4.14239,4.05904,4.0938,17650295.362338,0
+HBAN.US,D,20120111,000000,4.05217,4.12152,4.0175,4.12152,19983054.903926,0
+HBAN.US,D,20120112,000000,4.14239,4.14239,4.07999,4.14239,17519822.131031,0
+HBAN.US,D,20120113,000000,4.07999,4.14914,4.03817,4.14239,16479337.919454,0
+HBAN.US,D,20120117,000000,4.16199,4.23916,4.10626,4.15533,34354512.264449,0
+HBAN.US,D,20120118,000000,4.14914,4.19077,4.12848,4.18412,27048616.974086,0
+HBAN.US,D,20120119,000000,4.1563,4.17011,3.96882,4.0175,45257987.782396,0
+HBAN.US,D,20120120,000000,3.94815,4.12848,3.90662,4.10752,40044710.347816,0
+HBAN.US,D,20120123,000000,4.14239,4.14239,4.02416,4.03817,28409609.669172,0
+HBAN.US,D,20120124,000000,4.02416,4.08665,3.96882,4.03817,30645626.739764,0
+HBAN.US,D,20120125,000000,4.0314,4.14239,4.00349,4.12152,25766936.084539,0
+HBAN.US,D,20120126,000000,4.13544,4.14239,3.89947,3.91328,34854049.501911,0
+HBAN.US,D,20120127,000000,3.91328,3.99673,3.90662,3.9551,18889932.898739,0
+HBAN.US,D,20120130,000000,3.9551,3.96187,3.8787,3.92699,14310132.187855,0
+HBAN.US,D,20120131,000000,3.94592,4.00128,3.91106,3.9664,28029482.222112,0
+HBAN.US,D,20120201,000000,3.98282,4.03817,3.96187,4.00349,23899211.705908,0
+HBAN.US,D,20120202,000000,3.99673,4.04512,3.96882,4.01025,14007485.063369,0
+HBAN.US,D,20120203,000000,4.04512,4.0938,4.04512,4.08665,21848970.576654,0
+HBAN.US,D,20120206,000000,4.07999,4.12152,4.05217,4.05217,10337072.069475,0
+HBAN.US,D,20120207,000000,4.05904,4.1563,4.03817,4.11486,23462284.474558,0
+HBAN.US,D,20120208,000000,4.12036,4.19715,4.09921,4.19715,23393628.193425,0
+HBAN.US,D,20120209,000000,4.21792,4.22478,4.12703,4.18315,16409855.45211,0
+HBAN.US,D,20120210,000000,4.12152,4.12152,4.07304,4.10065,13103349.530145,0
+HBAN.US,D,20120213,000000,4.12848,4.14914,4.05904,4.08665,12339020.647631,0
+HBAN.US,D,20120214,000000,4.06599,4.12152,3.98959,4.0175,28482472.459792,0
+HBAN.US,D,20120215,000000,4.02416,4.08665,4.0175,4.02416,14717829.199567,0
+HBAN.US,D,20120216,000000,4.03817,4.11486,4.0175,4.11486,17366114.224374,0
+HBAN.US,D,20120217,000000,4.14239,4.23231,4.0938,4.22564,26762704.779301,0
+HBAN.US,D,20120221,000000,4.26002,4.26717,4.14914,4.17011,23798106.391944,0
+HBAN.US,D,20120222,000000,4.17687,4.19077,4.10752,4.12848,20013657.959298,0
+HBAN.US,D,20120223,000000,4.12848,4.17011,4.10065,4.17011,10774577.00998,0
+HBAN.US,D,20120224,000000,4.17571,4.17571,4.09226,4.09921,13098499.050953,0
+HBAN.US,D,20120227,000000,4.07999,4.12152,4.03817,4.07999,17413668.591551,0
+HBAN.US,D,20120228,000000,4.08665,4.17011,4.05217,4.1563,18820064.256639,0
+HBAN.US,D,20120229,000000,4.16112,4.19648,4.04184,4.0487,19055968.373322,0
+HBAN.US,D,20120301,000000,4.08665,4.14914,4.06599,4.0938,16666356.24607,0
+HBAN.US,D,20120302,000000,4.09226,4.12036,4.05739,4.07835,13876701.235742,0
+HBAN.US,D,20120305,000000,4.05904,4.06599,3.9551,3.96882,20335783.61431,0
+HBAN.US,D,20120306,000000,3.92477,3.93143,3.80606,3.85475,25158068.942569,0
+HBAN.US,D,20120307,000000,3.89676,3.9804,3.8758,3.95239,9087115.4880137,0
+HBAN.US,D,20120308,000000,3.9946,4.02214,3.95944,4.02214,9048873.8338202,0
+HBAN.US,D,20120309,000000,4.02214,4.0853,4.00137,4.06405,9832265.0477894,0
+HBAN.US,D,20120312,000000,4.05024,4.09226,4.01546,4.02939,8704213.3804983,0
+HBAN.US,D,20120313,000000,4.0853,4.23916,4.0715,4.22478,21807650.912934,0
+HBAN.US,D,20120314,000000,4.2806,4.35063,4.2041,4.32977,31807919.58065,0
+HBAN.US,D,20120315,000000,4.37845,4.53927,4.30871,4.50401,30466193.175272,0
+HBAN.US,D,20120316,000000,4.56708,4.57376,4.43437,4.4902,19798087.548339,0
+HBAN.US,D,20120319,000000,4.52517,4.5951,4.44819,4.53212,24641696.349262,0
+HBAN.US,D,20120320,000000,4.51116,4.55994,4.4622,4.53212,23592918.180629,0
+HBAN.US,D,20120321,000000,4.57376,4.58118,4.4763,4.4763,20629944.212023,0
+HBAN.US,D,20120322,000000,4.4902,4.4902,4.40627,4.42732,17418699.216608,0
+HBAN.US,D,20120323,000000,4.46935,4.4902,4.37845,4.3997,21760652.513168,0
+HBAN.US,D,20120326,000000,4.4763,4.50401,4.43437,4.4763,15887916.972757,0
+HBAN.US,D,20120327,000000,4.48315,4.49745,4.42066,4.43437,14926427.758471,0
+HBAN.US,D,20120328,000000,4.45552,4.51116,4.42066,4.51116,13744388.238902,0
+HBAN.US,D,20120329,000000,4.46935,4.4902,4.40627,4.46935,14448026.60056,0
+HBAN.US,D,20120330,000000,4.51126,4.51126,4.4137,4.50401,12941524.706335,0
+HBAN.US,D,20120402,000000,4.50401,4.58805,4.44819,4.58118,20959619.428244,0
+HBAN.US,D,20120403,000000,4.58805,4.5951,4.4902,4.53927,16154136.325557,0
+HBAN.US,D,20120404,000000,4.48315,4.57376,4.44142,4.53927,20108704.574388,0
+HBAN.US,D,20120405,000000,4.52517,4.54574,4.4763,4.48315,8672176.4054498,0
+HBAN.US,D,20120409,000000,4.41351,4.44142,4.39245,4.42732,10927667.865282,0
+HBAN.US,D,20120410,000000,4.41351,4.43437,4.2949,4.30156,14540080.102449,0
+HBAN.US,D,20120411,000000,4.36444,4.43437,4.35778,4.41351,13964469.543742,0
+HBAN.US,D,20120412,000000,4.43437,4.50401,4.40627,4.4902,8091563.1753546,0
+HBAN.US,D,20120413,000000,4.46935,4.46935,4.33672,4.34367,13923709.988718,0
+HBAN.US,D,20120416,000000,4.41351,4.43437,4.32291,4.42066,14878263.587186,0
+HBAN.US,D,20120417,000000,4.4763,4.49745,4.43437,4.43437,15879805.232208,0
+HBAN.US,D,20120418,000000,4.51116,4.62301,4.41351,4.46935,39456518.567522,0
+HBAN.US,D,20120419,000000,4.4902,4.57376,4.44819,4.50401,30130316.38587,0
+HBAN.US,D,20120420,000000,4.53927,4.61615,4.49745,4.57376,27173892.893645,0
+HBAN.US,D,20120423,000000,4.46935,4.53927,4.43437,4.4902,24782358.175173,0
+HBAN.US,D,20120424,000000,4.51116,4.58805,4.49745,4.56708,27636656.562184,0
+HBAN.US,D,20120425,000000,4.60205,4.66474,4.57376,4.65092,24476083.285673,0
+HBAN.US,D,20120426,000000,4.64406,4.67894,4.58805,4.67179,21969022.266117,0
+HBAN.US,D,20120427,000000,4.69275,4.70696,4.63682,4.69961,16866464.136916,0
+HBAN.US,D,20120430,000000,4.6999,4.70723,4.6089,4.67179,15969321.162167,0
+HBAN.US,D,20120501,000000,4.67179,4.76963,4.66474,4.72781,16311931.67978,0
+HBAN.US,D,20120502,000000,4.67894,4.70696,4.62996,4.69275,14235079.69318,0
+HBAN.US,D,20120503,000000,4.69555,4.73766,4.63209,4.64629,15314617.250668,0
+HBAN.US,D,20120504,000000,4.62301,4.64406,4.51116,4.53212,19245903.19938,0
+HBAN.US,D,20120507,000000,4.53927,4.63682,4.49745,4.609,11570127.034541,0
+HBAN.US,D,20120508,000000,4.56708,4.58805,4.51116,4.58118,12799737.486424,0
+HBAN.US,D,20120509,000000,4.51985,4.54091,4.45669,4.4847,20800937.839189,0
+HBAN.US,D,20120510,000000,4.59713,4.59713,4.51985,4.54091,15516644.626769,0
+HBAN.US,D,20120511,000000,4.46935,4.5951,4.45552,4.56708,11770689.431335,0
+HBAN.US,D,20120514,000000,4.4902,4.53212,4.44142,4.45552,13191699.688583,0
+HBAN.US,D,20120515,000000,4.4763,4.53927,4.45552,4.46935,20405052.805514,0
+HBAN.US,D,20120516,000000,4.48315,4.53212,4.3997,4.44819,21530525.488029,0
+HBAN.US,D,20120517,000000,4.44142,4.44819,4.33672,4.34367,16535392.272578,0
+HBAN.US,D,20120518,000000,4.34367,4.3997,4.27355,4.30156,13484846.706974,0
+HBAN.US,D,20120521,000000,4.30871,4.3997,4.30156,4.35063,12701070.353569,0
+HBAN.US,D,20120522,000000,4.33672,4.42066,4.32977,4.37178,14310799.969942,0
+HBAN.US,D,20120523,000000,4.35063,4.45552,4.2669,4.43437,18226976.443027,0
+HBAN.US,D,20120524,000000,4.4622,4.53212,4.40627,4.53212,21544216.573798,0
+HBAN.US,D,20120525,000000,4.52671,4.57587,4.49117,4.51261,17653729.522313,0
+HBAN.US,D,20120529,000000,4.57376,4.62301,4.55308,4.61615,15016440.642541,0
+HBAN.US,D,20120530,000000,4.56708,4.57376,4.45552,4.4902,18210065.508744,0
+HBAN.US,D,20120531,000000,4.51126,4.6089,4.42085,4.56718,20835779.499003,0
+HBAN.US,D,20120601,000000,4.45669,4.47049,4.19648,4.2668,36707944.061749,0
+HBAN.US,D,20120604,000000,4.23184,4.27355,4.0715,4.07835,32769898.5018,0
+HBAN.US,D,20120605,000000,4.11196,4.22449,4.0909,4.11196,23604586.249036,0
+HBAN.US,D,20120606,000000,4.16827,4.25955,4.14016,4.25955,13331294.098477,0
+HBAN.US,D,20120607,000000,4.30891,4.33006,4.19648,4.25955,23597144.361218,0
+HBAN.US,D,20120608,000000,4.25289,4.35102,4.20353,4.35102,13707355.839713,0
+HBAN.US,D,20120611,000000,4.41438,4.42133,4.23144,4.23888,14072736.173517,0
+HBAN.US,D,20120612,000000,4.24554,4.36512,4.19648,4.34407,15951711.386166,0
+HBAN.US,D,20120613,000000,4.31576,4.37893,4.25955,4.2806,15579320.893427,0
+HBAN.US,D,20120614,000000,4.30166,4.39313,4.27345,4.36512,17127934.471988,0
+HBAN.US,D,20120615,000000,4.37893,4.44925,4.35836,4.42848,18911373.362683,0
+HBAN.US,D,20120618,000000,4.40704,4.46354,4.38627,4.41438,10767601.016641,0
+HBAN.US,D,20120619,000000,4.44925,4.53376,4.42848,4.44925,23128712.309847,0
+HBAN.US,D,20120620,000000,4.44248,4.47764,4.35102,4.43553,18476772.497766,0
+HBAN.US,D,20120621,000000,4.42848,4.46354,4.35836,4.37236,15075888.778117,0
+HBAN.US,D,20120622,000000,4.38627,4.44925,4.37236,4.41438,9714238.446331,0
+HBAN.US,D,20120625,000000,4.35836,4.37893,4.295,4.3232,7382030.7308717,0
+HBAN.US,D,20120626,000000,4.3232,4.41438,4.30891,4.35102,12988991.07122,0
+HBAN.US,D,20120627,000000,4.36512,4.38627,4.3232,4.33006,15813463.928978,0
+HBAN.US,D,20120628,000000,4.30891,4.35836,4.2806,4.35102,23239639.714759,0
+HBAN.US,D,20120629,000000,4.44258,4.4988,4.43553,4.4988,14707787.620553,0
+HBAN.US,D,20120702,000000,4.4987,4.56922,4.44925,4.55501,12297480.460524,0
+HBAN.US,D,20120703,000000,4.55501,4.60418,4.53376,4.57587,6000029.300727,0
+HBAN.US,D,20120705,000000,4.56177,4.59713,4.50555,4.51261,13644357.588203,0
+HBAN.US,D,20120706,000000,4.46354,4.53376,4.45669,4.4847,13425245.343879,0
+HBAN.US,D,20120709,000000,4.47764,4.51985,4.46354,4.4987,12393191.751738,0
+HBAN.US,D,20120710,000000,4.52671,4.56922,4.42133,4.46354,11396763.557458,0
+HBAN.US,D,20120711,000000,4.46354,4.55501,4.44925,4.54091,13068877.479951,0
+HBAN.US,D,20120712,000000,4.49117,4.50555,4.41438,4.41438,19358816.350096,0
+HBAN.US,D,20120713,000000,4.42133,4.56922,4.41438,4.55501,12497223.918355,0
+HBAN.US,D,20120716,000000,4.53376,4.60418,4.52671,4.58312,10254717.455325,0
+HBAN.US,D,20120717,000000,4.61788,4.66039,4.53376,4.65344,12198200.417597,0
+HBAN.US,D,20120718,000000,4.63934,4.71651,4.61083,4.63934,18158496.166475,0
+HBAN.US,D,20120719,000000,4.6745,4.77281,4.54776,4.60418,27964521.001861,0
+HBAN.US,D,20120720,000000,4.56177,4.58998,4.44248,4.44248,19620526.879655,0
+HBAN.US,D,20120723,000000,4.40704,4.41438,4.33006,4.35836,21557609.487101,0
+HBAN.US,D,20120724,000000,4.44954,4.45697,4.35072,4.42868,26432597.834197,0
+HBAN.US,D,20120725,000000,4.44248,4.44925,4.38627,4.41438,17917843.032064,0
+HBAN.US,D,20120726,000000,4.4847,4.52671,4.42848,4.50555,15832307.80769,0
+HBAN.US,D,20120727,000000,4.53376,4.56922,4.47764,4.49532,16306153.552913,0
+HBAN.US,D,20120730,000000,4.47049,4.50555,4.42133,4.43553,8346239.7335961,0
+HBAN.US,D,20120731,000000,4.41448,4.44278,4.35807,4.36821,14896705.761324,0
+HBAN.US,D,20120801,000000,4.37893,4.42133,4.35836,4.37893,15505496.289537,0
+HBAN.US,D,20120802,000000,4.34387,4.37218,4.29518,4.33044,21100875.528447,0
+HBAN.US,D,20120803,000000,4.39313,4.4847,4.37893,4.44248,14338245.296066,0
+HBAN.US,D,20120806,000000,4.4847,4.51985,4.45669,4.46354,12852738.677727,0
+HBAN.US,D,20120807,000000,4.47049,4.51985,4.46354,4.47049,8605332.9715029,0
+HBAN.US,D,20120808,000000,4.44248,4.51985,4.42848,4.47764,7277546.128949,0
+HBAN.US,D,20120809,000000,4.46354,4.51985,4.45669,4.4987,7554861.0176072,0
+HBAN.US,D,20120810,000000,4.4847,4.54091,4.47764,4.53029,8555532.9929349,0
+HBAN.US,D,20120813,000000,4.50555,4.53376,4.47049,4.53376,6308885.2456433,0
+HBAN.US,D,20120814,000000,4.56177,4.58312,4.50555,4.52671,9427316.8135068,0
+HBAN.US,D,20120815,000000,4.50555,4.56922,4.50555,4.54776,11203910.161317,0
+HBAN.US,D,20120816,000000,4.54776,4.58312,4.51985,4.54776,16740980.117823,0
+HBAN.US,D,20120817,000000,4.56922,4.58998,4.54091,4.58312,6009604.9852611,0
+HBAN.US,D,20120820,000000,4.56177,4.60418,4.54776,4.55501,9495954.4588602,0
+HBAN.US,D,20120821,000000,4.55501,4.61788,4.53376,4.54091,21386316.652148,0
+HBAN.US,D,20120822,000000,4.53376,4.61788,4.53376,4.57587,12278063.013941,0
+HBAN.US,D,20120823,000000,4.56177,4.59713,4.55501,4.59374,13268447.003842,0
+HBAN.US,D,20120824,000000,4.56207,4.62523,4.56207,4.60398,8950230.5133486,0
+HBAN.US,D,20120827,000000,4.63209,4.63934,4.58312,4.58312,6512588.8065497,0
+HBAN.US,D,20120828,000000,4.56922,4.63209,4.56922,4.60418,9414761.4749464,0
+HBAN.US,D,20120829,000000,4.60418,4.6745,4.60418,4.65344,10243097.011686,0
+HBAN.US,D,20120830,000000,4.61788,4.66039,4.57587,4.59713,8558363.5607277,0
+HBAN.US,D,20120831,000000,4.61798,4.646,4.58969,4.63248,11178382.249807,0
+HBAN.US,D,20120904,000000,4.62523,4.64629,4.58959,4.6178,8321375.4628889,0
+HBAN.US,D,20120905,000000,4.60398,4.62523,4.55531,4.56207,8760719.133607,0
+HBAN.US,D,20120906,000000,4.59683,4.66744,4.59683,4.64272,14800666.273333,0
+HBAN.US,D,20120907,000000,4.66058,4.72327,4.65682,4.70907,9090669.7452313,0
+HBAN.US,D,20120910,000000,4.68879,4.75853,4.68879,4.69941,11558314.021185,0
+HBAN.US,D,20120911,000000,4.69594,4.80142,4.69594,4.78702,17924127.430932,0
+HBAN.US,D,20120912,000000,4.86439,4.97025,4.84999,4.91365,28028704.695991,0
+HBAN.US,D,20120913,000000,4.9066,5.01236,4.85704,4.98406,23587439.261551,0
+HBAN.US,D,20120914,000000,4.99139,5.11136,4.99139,5.0903,23815312.39273,0
+HBAN.US,D,20120917,000000,5.11136,5.11851,4.98406,4.99854,10897551.41081,0
+HBAN.US,D,20120918,000000,4.98406,5.03023,4.8922,4.98067,12426784.814347,0
+HBAN.US,D,20120919,000000,4.9207,5.02665,4.89925,4.977,19154715.225901,0
+HBAN.US,D,20120920,000000,4.94185,4.94871,4.88524,4.9346,11266810.057326,0
+HBAN.US,D,20120921,000000,5.01236,5.01236,4.89925,4.9066,9729822.0990077,0
+HBAN.US,D,20120924,000000,4.88524,4.9632,4.84999,4.92765,11794612.595194,0
+HBAN.US,D,20120925,000000,4.92765,4.95615,4.81483,4.8216,9752195.3872316,0
+HBAN.US,D,20120926,000000,4.81483,4.85704,4.78624,4.8073,9705354.3562686,0
+HBAN.US,D,20120927,000000,4.8216,4.8922,4.8073,4.87829,9316826.3140836,0
+HBAN.US,D,20120928,000000,4.84999,4.89588,4.8216,4.87472,9458495.507392,0
+HBAN.US,D,20121001,000000,4.91365,4.95615,4.87829,4.89925,12114480.214962,0
+HBAN.US,D,20121002,000000,4.9346,4.94185,4.86439,4.88524,8195283.7103309,0
+HBAN.US,D,20121003,000000,4.91365,4.977,4.8922,4.9632,9424131.1305884,0
+HBAN.US,D,20121004,000000,4.98406,5.09745,4.97025,5.0903,18559249.2798,0
+HBAN.US,D,20121005,000000,5.09745,5.12566,5.05505,5.08325,11860667.114489,0
+HBAN.US,D,20121008,000000,5.062,5.08325,5.0338,5.05505,6228645.7924308,0
+HBAN.US,D,20121009,000000,5.062,5.0903,5.01236,5.01989,16500254.510938,0
+HBAN.US,D,20121010,000000,5.0338,5.05505,4.98406,5.00531,9411037.425074,0
+HBAN.US,D,20121011,000000,5.04076,5.08325,5.01989,5.05505,9869452.7451384,0
+HBAN.US,D,20121012,000000,4.99139,5.00531,4.86439,4.89809,20463540.163141,0
+HBAN.US,D,20121015,000000,4.94185,4.98406,4.89925,4.94185,11703601.661617,0
+HBAN.US,D,20121016,000000,4.95615,4.99139,4.85704,4.87829,12969274.416851,0
+HBAN.US,D,20121017,000000,4.88524,4.99854,4.86439,4.98406,17403570.069878,0
+HBAN.US,D,20121018,000000,4.92765,4.94185,4.61683,4.67324,57462772.841968,0
+HBAN.US,D,20121019,000000,4.68753,4.72269,4.53888,4.55994,32415973.995586,0
+HBAN.US,D,20121022,000000,4.61683,4.65208,4.53173,4.56718,18390155.46679,0
+HBAN.US,D,20121023,000000,4.48933,4.51754,4.43969,4.48933,36171832.037009,0
+HBAN.US,D,20121024,000000,4.55289,4.55994,4.43272,4.43969,24281560.951975,0
+HBAN.US,D,20121025,000000,4.48199,4.51754,4.43969,4.46808,17052967.908962,0
+HBAN.US,D,20121026,000000,4.53173,4.53173,4.43969,4.47513,22583000.788187,0
+HBAN.US,D,20121031,000000,4.48933,4.55994,4.48933,4.52101,19940997.056284,0
+HBAN.US,D,20121101,000000,4.51754,4.53888,4.48199,4.49658,20544522.976879,0
+HBAN.US,D,20121102,000000,4.53888,4.55289,4.45408,4.48933,23488956.415845,0
+HBAN.US,D,20121105,000000,4.46113,4.52478,4.43969,4.50344,12769773.22415,0
+HBAN.US,D,20121106,000000,4.52478,4.64465,4.52478,4.64465,18379038.18919,0
+HBAN.US,D,20121107,000000,4.55994,4.55994,4.39061,4.39061,22026570.587538,0
+HBAN.US,D,20121108,000000,4.40462,4.48933,4.34812,4.34812,16653773.989161,0
+HBAN.US,D,20121109,000000,4.34077,4.41515,4.31277,4.35478,11609334.643289,0
+HBAN.US,D,20121112,000000,4.36908,4.39061,4.32639,4.35894,8807686.47374,0
+HBAN.US,D,20121113,000000,4.31992,4.40462,4.28447,4.30571,12765163.974767,0
+HBAN.US,D,20121114,000000,4.31277,4.34812,4.17812,4.19271,18506117.638044,0
+HBAN.US,D,20121115,000000,4.17127,4.22082,4.10743,4.17127,24704691.494809,0
+HBAN.US,D,20121116,000000,4.19918,4.26293,4.17127,4.24902,19892090.559797,0
+HBAN.US,D,20121119,000000,4.32639,4.36223,4.29848,4.31992,16192718.600381,0
+HBAN.US,D,20121120,000000,4.31277,4.36223,4.27742,4.34077,20272325.680246,0
+HBAN.US,D,20121121,000000,4.34077,4.35478,4.27742,4.31992,8499210.4916547,0
+HBAN.US,D,20121123,000000,4.34812,4.40462,4.34077,4.40462,3952756.4369673,0
+HBAN.US,D,20121126,000000,4.36223,4.46808,4.33382,4.45408,28846022.345953,0
+HBAN.US,D,20121127,000000,4.45408,4.47513,4.36223,4.36223,19481373.516537,0
+HBAN.US,D,20121128,000000,4.36223,4.40462,4.33382,4.35478,11910314.900861,0
+HBAN.US,D,20121129,000000,4.38338,4.40462,4.33382,4.35478,14562489.626911,0
+HBAN.US,D,20121130,000000,4.36908,4.37623,4.33382,4.35894,13924896.466659,0
+HBAN.US,D,20121203,000000,4.36908,4.38338,4.31277,4.32639,15802596.163754,0
+HBAN.US,D,20121204,000000,4.31306,4.35478,4.23472,4.24902,25410238.988511,0
+HBAN.US,D,20121205,000000,4.27047,4.36223,4.27047,4.31306,16136970.702292,0
+HBAN.US,D,20121206,000000,4.3061,4.35478,4.27752,4.35478,10900601.466669,0
+HBAN.US,D,20121207,000000,4.35478,4.36918,4.29886,4.3655,14640867.572847,0
+HBAN.US,D,20121210,000000,4.36223,4.45388,4.34077,4.41216,13994302.320242,0
+HBAN.US,D,20121211,000000,4.41902,4.46103,4.41216,4.42539,17887207.88174,0
+HBAN.US,D,20121212,000000,4.4394,4.48953,4.39757,4.41902,21902112.571621,0
+HBAN.US,D,20121213,000000,4.37633,4.40491,4.31953,4.36223,23830232.404603,0
+HBAN.US,D,20121214,000000,4.36223,4.41902,4.35478,4.38338,15771603.827661,0
+HBAN.US,D,20121217,000000,4.38338,4.4902,4.38338,4.4902,12877040.769095,0
+HBAN.US,D,20121218,000000,4.50431,4.56863,4.48286,4.55434,17533319.611761,0
+HBAN.US,D,20121219,000000,4.63248,4.63248,4.51879,4.55434,17375631.930928,0
+HBAN.US,D,20121220,000000,4.54689,4.57925,4.50431,4.54689,13735491.724987,0
+HBAN.US,D,20121221,000000,4.45465,4.53269,4.39757,4.53269,22676668.355618,0
+HBAN.US,D,20121224,000000,4.53269,4.54004,4.4759,4.50431,3216846.0823796,0
+HBAN.US,D,20121226,000000,4.51164,4.54689,4.46895,4.51164,7214659.6921142,0
+HBAN.US,D,20121227,000000,4.51164,4.52574,4.44027,4.51164,8785798.7510958,0
+HBAN.US,D,20121228,000000,4.46152,4.51164,4.45813,4.46895,6194581.6587362,0
+HBAN.US,D,20121231,000000,4.44752,4.55434,4.44752,4.54689,9395065.5269978,0
+HBAN.US,D,20130102,000000,4.68212,4.6968,4.61103,4.67517,13361286.31442,0
+HBAN.US,D,20130103,000000,4.67517,4.74636,4.64667,4.73196,14700114.856137,0
+HBAN.US,D,20130104,000000,4.73196,4.78914,4.71805,4.76085,15686006.587936,0
+HBAN.US,D,20130107,000000,4.7677,4.77485,4.71805,4.7677,12935210.283156,0
+HBAN.US,D,20130108,000000,4.7677,4.77485,4.68937,4.73196,15311552.700314,0
+HBAN.US,D,20130109,000000,4.73196,4.78914,4.66812,4.68212,14686688.812561,0
+HBAN.US,D,20130110,000000,4.74636,4.7677,4.71052,4.74636,16027604.561545,0
+HBAN.US,D,20130111,000000,4.7536,4.7677,4.66812,4.68937,14223339.152299,0
+HBAN.US,D,20130114,000000,4.68937,4.70385,4.65382,4.68937,5547250.2685429,0
+HBAN.US,D,20130115,000000,4.65382,4.73931,4.65382,4.725,14089254.721116,0
+HBAN.US,D,20130116,000000,4.71805,4.7818,4.70385,4.7818,16485566.410983,0
+HBAN.US,D,20130117,000000,4.88167,5.0024,4.83879,4.98126,49951188.244896,0
+HBAN.US,D,20130118,000000,5.0311,5.05216,4.91703,4.98126,16197177.728209,0
+HBAN.US,D,20130122,000000,5.0165,5.04529,5.0024,5.03825,18475265.070295,0
+HBAN.US,D,20130123,000000,5.05216,5.05216,4.98126,5.0024,18014904.381949,0
+HBAN.US,D,20130124,000000,5.0165,5.03825,4.94561,4.97412,11734853.863299,0
+HBAN.US,D,20130125,000000,5.00985,5.00985,4.92427,4.93132,11227306.346754,0
+HBAN.US,D,20130128,000000,4.95286,4.96667,4.90998,4.93837,11284597.908551,0
+HBAN.US,D,20130129,000000,4.91703,4.95972,4.88167,4.90293,22013967.624209,0
+HBAN.US,D,20130130,000000,4.90998,4.98126,4.88167,4.95972,14461346.006066,0
+HBAN.US,D,20130131,000000,4.93837,4.95972,4.89578,4.95286,10046710.06475,0
+HBAN.US,D,20130201,000000,4.97412,5.05949,4.95286,5.03825,13903691.020597,0
+HBAN.US,D,20130204,000000,5.0165,5.05216,4.9885,4.99535,18043481.313997,0
+HBAN.US,D,20130205,000000,5.03825,5.08789,5.0165,5.06635,14998245.910138,0
+HBAN.US,D,20130206,000000,5.05216,5.08084,5.0311,5.05949,7429773.5264827,0
+HBAN.US,D,20130207,000000,5.07369,5.08789,5.0165,5.08084,11379243.854388,0
+HBAN.US,D,20130208,000000,5.08789,5.12334,5.04529,5.12334,15093744.960533,0
+HBAN.US,D,20130211,000000,5.11638,5.11638,5.05949,5.06635,8891258.6254622,0
+HBAN.US,D,20130212,000000,5.06635,5.13773,5.06635,5.13773,18493410.107288,0
+HBAN.US,D,20130213,000000,5.14478,5.15173,5.05216,5.07369,13551597.997345,0
+HBAN.US,D,20130214,000000,5.05216,5.10914,5.03825,5.10209,15588078.67432,0
+HBAN.US,D,20130215,000000,5.06635,5.10914,5.04529,5.05216,17128630.207745,0
+HBAN.US,D,20130219,000000,5.06635,5.10209,5.04529,5.08084,16806847.244006,0
+HBAN.US,D,20130220,000000,5.07369,5.09842,4.98126,4.9885,19892991.289122,0
+HBAN.US,D,20130221,000000,4.9885,4.99535,4.86023,4.88167,27342681.28694,0
+HBAN.US,D,20130222,000000,4.92427,4.96667,4.90998,4.96667,17832723.07535,0
+HBAN.US,D,20130225,000000,5.00985,5.0311,4.83879,4.83879,13389257.583646,0
+HBAN.US,D,20130226,000000,4.84594,4.90293,4.80363,4.83879,17105044.558553,0
+HBAN.US,D,20130227,000000,4.85299,5.02395,4.84594,5.0024,21748211.059925,0
+HBAN.US,D,20130228,000000,4.99535,5.04529,4.97082,5.0024,16113097.233844,0
+HBAN.US,D,20130301,000000,4.98126,5.05216,4.93837,5.0311,10258655.816658,0
+HBAN.US,D,20130304,000000,5.00985,5.14478,4.99535,5.13049,14241784.4324,0
+HBAN.US,D,20130305,000000,5.13773,5.15908,5.05949,5.10914,23063192.016221,0
+HBAN.US,D,20130306,000000,5.13049,5.15908,5.11638,5.13773,11530730.99736,0
+HBAN.US,D,20130307,000000,5.14478,5.23731,5.12334,5.22331,15751741.193021,0
+HBAN.US,D,20130308,000000,5.27991,5.3084,5.20882,5.23731,12607925.623276,0
+HBAN.US,D,20130311,000000,5.21587,5.28716,5.18756,5.2657,12157102.312583,0
+HBAN.US,D,20130312,000000,5.25141,5.28716,5.22331,5.25141,11846029.745266,0
+HBAN.US,D,20130313,000000,5.24446,5.31565,5.23731,5.31565,11007064.567147,0
+HBAN.US,D,20130314,000000,5.33709,5.36577,5.31565,5.35843,17299689.060137,0
+HBAN.US,D,20130315,000000,5.36577,5.40142,5.33004,5.37302,20675472.455875,0
+HBAN.US,D,20130318,000000,5.27972,5.35843,5.21548,5.31565,10709971.940176,0
+HBAN.US,D,20130319,000000,5.35118,5.37302,5.30135,5.35118,15385698.253734,0
+HBAN.US,D,20130320,000000,5.36577,5.38741,5.33709,5.36577,11331375.784928,0
+HBAN.US,D,20130321,000000,5.33709,5.38741,5.3083,5.33004,11113301.967633,0
+HBAN.US,D,20130322,000000,5.34433,5.35118,5.25113,5.27972,31834303.702682,0
+HBAN.US,D,20130325,000000,5.30135,5.3083,5.23702,5.25856,12595588.73746,0
+HBAN.US,D,20130326,000000,5.30135,5.35118,5.26562,5.34433,13117065.463619,0
+HBAN.US,D,20130327,000000,5.32289,5.32289,5.26552,5.30135,7315104.4712394,0
+HBAN.US,D,20130328,000000,5.3083,5.33709,5.26552,5.27276,8928101.5608962,0
+HBAN.US,D,20130401,000000,5.29421,5.32289,5.22997,5.24426,9130114.4425029,0
+HBAN.US,D,20130402,000000,5.24426,5.26552,5.19404,5.20129,9326254.9830264,0
+HBAN.US,D,20130403,000000,5.20129,5.23702,5.10827,5.14391,11850897.824916,0
+HBAN.US,D,20130404,000000,5.14391,5.19404,5.11542,5.1867,9312703.6656011,0
+HBAN.US,D,20130405,000000,5.10827,5.17984,5.0794,5.15811,14655918.035175,0
+HBAN.US,D,20130408,000000,5.1725,5.27972,5.13299,5.25856,12148971.936257,0
+HBAN.US,D,20130409,000000,5.27972,5.31565,5.24426,5.28706,8971086.0208906,0
+HBAN.US,D,20130410,000000,5.31565,5.36577,5.31565,5.33004,11348232.882516,0
+HBAN.US,D,20130411,000000,5.33709,5.37302,5.30135,5.34433,17380993.858726,0
+HBAN.US,D,20130412,000000,5.31565,5.34433,5.25856,5.28706,11373669.685772,0
+HBAN.US,D,20130415,000000,5.24426,5.27972,5.11542,5.11542,15868420.841773,0
+HBAN.US,D,20130416,000000,5.19404,5.20129,5.11542,5.16536,18847611.044226,0
+HBAN.US,D,20130417,000000,5.10827,5.14391,4.95769,5.01526,26042007.432448,0
+HBAN.US,D,20130418,000000,4.97247,5.00125,4.87926,4.90784,22283461.697538,0
+HBAN.US,D,20130419,000000,4.94387,5.02231,4.89356,5.00791,14058061.532736,0
+HBAN.US,D,20130422,000000,5.00791,5.02955,4.95769,4.98667,9829222.2391781,0
+HBAN.US,D,20130423,000000,5.01526,5.05814,4.98667,5.0507,18303540.506457,0
+HBAN.US,D,20130424,000000,5.05814,5.0794,5.02231,5.0761,17613670.879649,0
+HBAN.US,D,20130425,000000,5.10827,5.14391,5.0794,5.08672,10765516.915336,0
+HBAN.US,D,20130426,000000,5.09387,5.11542,5.04374,5.08672,8096805.0059089,0
+HBAN.US,D,20130429,000000,5.11542,5.12247,5.08672,5.10093,6666834.0448398,0
+HBAN.US,D,20130430,000000,5.10827,5.13676,5.0794,5.12962,11067585.295347,0
+HBAN.US,D,20130501,000000,5.11542,5.14391,5.0507,5.0507,10143259.966027,0
+HBAN.US,D,20130502,000000,5.05814,5.12962,5.04374,5.09387,7469890.1471257,0
+HBAN.US,D,20130503,000000,5.15106,5.20814,5.12962,5.20129,11116109.758363,0
+HBAN.US,D,20130506,000000,5.21548,5.25856,5.19404,5.24426,10249749.984853,0
+HBAN.US,D,20130507,000000,5.25113,5.34433,5.23702,5.33709,13670206.449243,0
+HBAN.US,D,20130508,000000,5.33004,5.35118,5.27972,5.33709,8827104.9556431,0
+HBAN.US,D,20130509,000000,5.35118,5.36577,5.3083,5.31565,10526234.546017,0
+HBAN.US,D,20130510,000000,5.35843,5.36577,5.31565,5.35843,9533033.4474973,0
+HBAN.US,D,20130513,000000,5.35843,5.37997,5.31565,5.35843,8744337.2483888,0
+HBAN.US,D,20130514,000000,5.35118,5.50844,5.35118,5.50158,15161643.386645,0
+HBAN.US,D,20130515,000000,5.49463,5.58745,5.48003,5.50844,14918922.716067,0
+HBAN.US,D,20130516,000000,5.49463,5.50158,5.41552,5.43001,17077069.148044,0
+HBAN.US,D,20130517,000000,5.49463,5.54457,5.47318,5.53722,9444301.2555851,0
+HBAN.US,D,20130520,000000,5.50844,5.56572,5.50158,5.53026,8823871.6479558,0
+HBAN.US,D,20130521,000000,5.50844,5.54457,5.47318,5.50158,12485170.710511,0
+HBAN.US,D,20130522,000000,5.50158,5.58745,5.37997,5.40867,17234154.272017,0
+HBAN.US,D,20130523,000000,5.36577,5.40142,5.31565,5.37997,12200756.625308,0
+HBAN.US,D,20130524,000000,5.32289,5.40142,5.32289,5.39408,7530877.8051266,0
+HBAN.US,D,20130528,000000,5.45165,5.49463,5.43725,5.45165,14148666.620456,0
+HBAN.US,D,20130529,000000,5.38741,5.53722,5.38741,5.51606,15657932.821925,0
+HBAN.US,D,20130530,000000,5.50844,5.68752,5.50844,5.64463,22228981.032434,0
+HBAN.US,D,20130531,000000,5.63622,5.65787,5.54195,5.54195,12766285.227479,0
+HBAN.US,D,20130603,000000,5.54457,5.57315,5.4442,5.52321,12676850.052564,0
+HBAN.US,D,20130604,000000,5.53722,5.56572,5.43725,5.45165,11835327.631413,0
+HBAN.US,D,20130605,000000,5.42305,5.48003,5.34433,5.37302,16497559.570205,0
+HBAN.US,D,20130606,000000,5.35118,5.42305,5.32289,5.40142,12479216.579064,0
+HBAN.US,D,20130607,000000,5.4442,5.50158,5.40509,5.49463,10545161.250413,0
+HBAN.US,D,20130610,000000,5.50844,5.59469,5.50158,5.58745,10035995.527044,0
+HBAN.US,D,20130611,000000,5.52321,5.55886,5.48003,5.49463,8776596.8174664,0
+HBAN.US,D,20130612,000000,5.53026,5.55886,5.43001,5.43001,16811668.734207,0
+HBAN.US,D,20130613,000000,5.43001,5.58137,5.41542,5.56668,15396395.190984,0
+HBAN.US,D,20130614,000000,5.55963,5.57412,5.42296,5.42296,13424468.853081,0
+HBAN.US,D,20130617,000000,5.4442,5.53085,5.40132,5.4442,12503413.067684,0
+HBAN.US,D,20130618,000000,5.43725,5.50226,5.42296,5.48758,8604244.8490631,0
+HBAN.US,D,20130619,000000,5.48758,5.48758,5.37959,5.37959,14724620.905756,0
+HBAN.US,D,20130620,000000,5.32946,5.50901,5.31517,5.40847,24528808.046251,0
+HBAN.US,D,20130621,000000,5.48043,5.55963,5.41542,5.51655,21555583.363777,0
+HBAN.US,D,20130624,000000,5.49491,5.54543,5.4442,5.48043,16935227.056119,0
+HBAN.US,D,20130625,000000,5.53799,5.63159,5.49491,5.60271,15442479.402247,0
+HBAN.US,D,20130626,000000,5.71099,5.73281,5.62454,5.66037,16724422.228023,0
+HBAN.US,D,20130627,000000,5.6965,5.70374,5.64636,5.67466,17534617.904376,0
+HBAN.US,D,20130628,000000,5.65342,5.6965,5.6173,5.66771,11588344.544008,0
+HBAN.US,D,20130701,000000,5.72538,5.84784,5.68935,5.78295,15709693.698591,0
+HBAN.US,D,20130702,000000,5.80467,5.94144,5.79743,5.9199,26713825.20116,0
+HBAN.US,D,20130703,000000,5.87644,5.93053,5.86929,5.90551,7930604.9152763,0
+HBAN.US,D,20130705,000000,5.98453,6.12148,5.96307,6.12148,15664335.247393,0
+HBAN.US,D,20130708,000000,6.19353,6.23661,6.08545,6.10323,15569131.263502,0
+HBAN.US,D,20130709,000000,6.13607,6.15741,6.00625,6.09251,13253457.625457,0
+HBAN.US,D,20130710,000000,6.10024,6.11424,5.87644,5.95574,25990598.564945,0
+HBAN.US,D,20130711,000000,6.03503,6.04943,5.84051,5.89131,16353709.990733,0
+HBAN.US,D,20130712,000000,5.89808,5.9991,5.87644,5.9991,12117881.244662,0
+HBAN.US,D,20130715,000000,6.03503,6.07116,5.99186,6.02779,10832091.165806,0
+HBAN.US,D,20130716,000000,6.03503,6.05686,5.88379,5.94868,16111550.464172,0
+HBAN.US,D,20130717,000000,5.98453,6.01331,5.9341,5.9341,11799221.844577,0
+HBAN.US,D,20130718,000000,5.88379,6.11424,5.84784,6.04943,23685168.393522,0
+HBAN.US,D,20130719,000000,6.04943,6.06391,5.99186,6.03503,13391752.707413,0
+HBAN.US,D,20130722,000000,6.07802,6.14312,6.04209,6.14312,10813811.537076,0
+HBAN.US,D,20130723,000000,6.16465,6.16465,6.08545,6.09251,13354011.113295,0
+HBAN.US,D,20130724,000000,6.11424,6.20803,6.06391,6.18629,20214742.157909,0
+HBAN.US,D,20130725,000000,6.16465,6.20049,6.12862,6.16465,16229501.487193,0
+HBAN.US,D,20130726,000000,6.11424,6.19353,6.10709,6.19353,9124533.0266392,0
+HBAN.US,D,20130729,000000,6.15017,6.18629,6.04943,6.10024,18348572.831519,0
+HBAN.US,D,20130730,000000,6.09251,6.15017,6.06391,6.07802,14191673.857512,0
+HBAN.US,D,20130731,000000,6.08545,6.20803,6.07116,6.15741,21885132.270828,0
+HBAN.US,D,20130801,000000,6.19353,6.32316,6.17905,6.27264,14540904.218017,0
+HBAN.US,D,20130802,000000,6.23661,6.30124,6.20803,6.27264,9903149.3398547,0
+HBAN.US,D,20130805,000000,6.27264,6.31582,6.22956,6.28694,10642424.487905,0
+HBAN.US,D,20130806,000000,6.27998,6.28694,6.18629,6.22232,10480985.838852,0
+HBAN.US,D,20130807,000000,6.19353,6.21508,6.09251,6.13607,9643833.5079189,0
+HBAN.US,D,20130808,000000,6.20803,6.23661,6.12148,6.19353,11608324.16993,0
+HBAN.US,D,20130809,000000,6.18629,6.21508,6.13607,6.15741,12013234.097332,0
+HBAN.US,D,20130812,000000,6.12862,6.21508,6.12148,6.18629,9196355.3195899,0
+HBAN.US,D,20130813,000000,6.17905,6.20049,6.10024,6.18629,8252147.6845283,0
+HBAN.US,D,20130814,000000,6.16465,6.23661,6.16465,6.20049,10923539.004873,0
+HBAN.US,D,20130815,000000,6.14312,6.19353,6.05686,6.10024,10893509.517371,0
+HBAN.US,D,20130816,000000,6.11424,6.19353,6.09251,6.16465,11559322.423903,0
+HBAN.US,D,20130819,000000,6.11424,6.16465,6.05686,6.08545,11883255.749495,0
+HBAN.US,D,20130820,000000,6.07116,6.19353,6.06391,6.172,9714230.1637625,0
+HBAN.US,D,20130821,000000,6.16465,6.18629,6.08545,6.10709,10041717.746572,0
+HBAN.US,D,20130822,000000,6.11424,6.26569,6.11424,6.20803,9459337.2234182,0
+HBAN.US,D,20130823,000000,6.2511,6.2511,6.15741,6.19353,6742856.6353528,0
+HBAN.US,D,20130826,000000,6.17905,6.19353,6.08545,6.08545,8375113.8027897,0
+HBAN.US,D,20130827,000000,6.02064,6.04943,5.86223,5.89131,16748506.901969,0
+HBAN.US,D,20130828,000000,5.91257,5.97747,5.86929,5.91257,15207239.961688,0
+HBAN.US,D,20130829,000000,5.90551,5.98453,5.89131,5.94868,11221651.423094,0
+HBAN.US,D,20130830,000000,5.96307,5.97747,5.90551,5.9341,8796472.9112804,0
+HBAN.US,D,20130903,000000,5.99833,6.08527,5.89672,5.93314,11618660.815447,0
+HBAN.US,D,20130904,000000,5.94057,6.0418,5.89672,6.0418,13559100.969108,0
+HBAN.US,D,20130905,000000,6.02731,6.12138,6.02731,6.10014,13953193.862019,0
+HBAN.US,D,20130906,000000,6.12138,6.15036,5.999,6.13607,29583464.975718,0
+HBAN.US,D,20130909,000000,6.12148,6.17905,6.05686,6.17537,18470721.046139,0
+HBAN.US,D,20130910,000000,6.20851,6.28085,6.17229,6.27361,21606698.200098,0
+HBAN.US,D,20130911,000000,6.25844,6.29457,6.15017,6.20049,16933517.741039,0
+HBAN.US,D,20130912,000000,6.20803,6.24376,6.10709,6.12862,10641242.151248,0
+HBAN.US,D,20130913,000000,6.12862,6.18658,6.12138,6.17229,11681987.263735,0
+HBAN.US,D,20130916,000000,6.23024,6.23739,6.17229,6.18658,10220798.26658,0
+HBAN.US,D,20130917,000000,6.20851,6.28085,6.17229,6.27361,12884267.310133,0
+HBAN.US,D,20130918,000000,6.28085,6.32432,6.20098,6.20098,18476173.046868,0
+HBAN.US,D,20130919,000000,6.20851,6.23024,6.02731,6.03523,22496959.395725,0
+HBAN.US,D,20130920,000000,6.02731,6.10014,6.01263,6.07077,18391176.293361,0
+HBAN.US,D,20130923,000000,6.07077,6.07077,5.94743,5.96193,11666296.972988,0
+HBAN.US,D,20130924,000000,5.95468,6.03446,5.93314,5.98366,11456755.236593,0
+HBAN.US,D,20130925,000000,5.98366,6.07077,5.94057,6.05657,11933254.509708,0
+HBAN.US,D,20130926,000000,6.04894,6.08527,5.96926,5.99108,8489577.864462,0
+HBAN.US,D,20130927,000000,5.96193,6.02731,5.94057,5.96193,8644460.8605285,0
+HBAN.US,D,20130930,000000,5.88223,6.00558,5.86784,5.98366,10883970.069073,0
+HBAN.US,D,20131001,000000,6.01263,6.07773,5.99108,6.04894,10874551.753342,0
+HBAN.US,D,20131002,000000,6.01263,6.07077,5.98366,6.04894,11918513.608378,0
+HBAN.US,D,20131003,000000,6.01263,6.04894,5.98366,6.02006,14320896.420973,0
+HBAN.US,D,20131004,000000,6.02006,6.13607,6.02006,6.12138,7726080.3447649,0
+HBAN.US,D,20131007,000000,6.04894,6.10014,5.98366,5.98366,11010620.895007,0
+HBAN.US,D,20131008,000000,5.99833,6.02006,5.85335,5.86069,13633904.986727,0
+HBAN.US,D,20131009,000000,5.85335,5.90435,5.82419,5.88223,23107017.15692,0
+HBAN.US,D,20131010,000000,5.96193,6.08527,5.95468,6.07077,17672534.058824,0
+HBAN.US,D,20131011,000000,6.07077,6.15036,5.99108,6.14312,11325883.406677,0
+HBAN.US,D,20131014,000000,6.10699,6.19393,6.08527,6.18658,8197074.8157741,0
+HBAN.US,D,20131015,000000,6.17924,6.20098,6.08527,6.09242,10096913.818533,0
+HBAN.US,D,20131016,000000,6.14312,6.27361,6.10014,6.23024,20222543.302136,0
+HBAN.US,D,20131017,000000,6.28085,6.44737,6.15751,6.43288,26696602.635237,0
+HBAN.US,D,20131018,000000,6.47645,6.55623,6.3532,6.44737,34577904.526056,0
+HBAN.US,D,20131021,000000,6.46186,6.49818,6.4041,6.43288,12695097.586341,0
+HBAN.US,D,20131022,000000,6.43288,6.48369,6.39676,6.44737,10466170.394406,0
+HBAN.US,D,20131023,000000,6.42573,6.4691,6.38951,6.39676,9487197.7132888,0
+HBAN.US,D,20131024,000000,6.42573,6.49818,6.39676,6.47645,11542466.361637,0
+HBAN.US,D,20131025,000000,6.49103,6.55623,6.46186,6.4691,16921319.588247,0
+HBAN.US,D,20131028,000000,6.4691,6.54908,6.45452,6.51285,11056296.15445,0
+HBAN.US,D,20131029,000000,6.56337,6.56337,6.48369,6.51285,6914545.9982743,0
+HBAN.US,D,20131030,000000,6.51991,6.53431,6.44737,6.46186,12014699.07664,0
+HBAN.US,D,20131031,000000,6.4691,6.48369,6.37493,6.37493,13520021.740172,0
+HBAN.US,D,20131101,000000,6.38951,6.43288,6.36787,6.41115,14435224.855585,0
+HBAN.US,D,20131104,000000,6.4041,6.43288,6.3532,6.36064,11155819.497828,0
+HBAN.US,D,20131105,000000,6.33871,6.39676,6.29514,6.33871,11164098.960388,0
+HBAN.US,D,20131106,000000,6.36064,6.45095,6.33156,6.41115,14515697.256038,0
+HBAN.US,D,20131107,000000,6.43288,6.4691,6.30944,6.30944,10900634.596943,0
+HBAN.US,D,20131108,000000,6.26666,6.53431,6.25893,6.53431,19533721.420247,0
+HBAN.US,D,20131111,000000,6.53431,6.53431,6.41115,6.44737,12628426.015692,0
+HBAN.US,D,20131112,000000,6.45452,6.47645,6.32432,6.38236,12490818.386923,0
+HBAN.US,D,20131113,000000,6.36064,6.47645,6.29186,6.4691,14081673.064954,0
+HBAN.US,D,20131114,000000,6.49818,6.51991,6.44052,6.51991,8401366.4390458,0
+HBAN.US,D,20131115,000000,6.54174,6.54908,6.4691,6.49103,11935601.582563,0
+HBAN.US,D,20131118,000000,6.51991,6.54174,6.44052,6.44737,9507070.7011396,0
+HBAN.US,D,20131119,000000,6.42573,6.47645,6.39676,6.42573,16715089.84394,0
+HBAN.US,D,20131120,000000,6.45452,6.4691,6.34586,6.38951,18261490.941384,0
+HBAN.US,D,20131121,000000,6.41849,6.52715,6.4041,6.50503,8635625.4305561,0
+HBAN.US,D,20131122,000000,6.50503,6.62114,6.4691,6.62114,12240258.265238,0
+HBAN.US,D,20131125,000000,6.64287,6.69367,6.60684,6.63562,8452585.8427944,0
+HBAN.US,D,20131126,000000,6.62848,6.65031,6.59979,6.61409,6386820.0741642,0
+HBAN.US,D,20131127,000000,6.62114,6.70101,6.59979,6.69367,13385022.085167,0
+HBAN.US,D,20131129,000000,6.66479,6.69367,6.60684,6.64287,4735872.2555331,0
+HBAN.US,D,20131202,000000,6.64287,6.7154,6.59245,6.59979,10645069.733227,0
+HBAN.US,D,20131203,000000,6.59245,6.61409,6.46186,6.52715,17683438.060284,0
+HBAN.US,D,20131204,000000,6.49103,6.62114,6.4691,6.60684,18654560.937084,0
+HBAN.US,D,20131205,000000,6.60684,6.64287,6.51991,6.52715,11480156.598636,0
+HBAN.US,D,20131206,000000,6.60684,6.69367,6.59245,6.69367,15128737.777223,0
+HBAN.US,D,20131209,000000,6.70835,6.75897,6.69367,6.73704,16161963.352811,0
+HBAN.US,D,20131210,000000,6.72284,6.86762,6.70101,6.83865,25842138.700769,0
+HBAN.US,D,20131211,000000,6.86762,6.87487,6.7298,6.73704,14020416.223476,0
+HBAN.US,D,20131212,000000,6.72284,6.85304,6.7154,6.83131,16606134.725657,0
+HBAN.US,D,20131213,000000,6.83131,6.83865,6.7298,6.78088,9391531.9762015,0
+HBAN.US,D,20131216,000000,6.83131,6.92587,6.80949,6.88917,10879872.268297,0
+HBAN.US,D,20131217,000000,6.90385,6.90385,6.78716,6.83837,10207094.756958,0
+HBAN.US,D,20131218,000000,6.87477,6.94731,6.74361,6.9333,14229776.778684,0
+HBAN.US,D,20131219,000000,6.91825,6.97638,6.88202,6.95485,8464030.2818517,0
+HBAN.US,D,20131220,000000,7.01281,7.01281,6.92597,6.9618,14801386.856795,0
+HBAN.US,D,20131223,000000,7.00623,7.02786,6.95485,7.01281,7120413.3802075,0
+HBAN.US,D,20131224,000000,6.98411,7.06448,6.98411,7.03501,3062895.9105931,0
+HBAN.US,D,20131226,000000,7.06448,7.08554,7.02023,7.02786,7660879.9653489,0
+HBAN.US,D,20131227,000000,7.02786,7.03501,6.99126,6.99889,4693937.6110992,0
+HBAN.US,D,20131230,000000,6.99889,7.02023,6.9618,6.97638,4740163.6613493,0
+HBAN.US,D,20131231,000000,6.97658,7.04988,6.97658,7.02786,5853113.100259,0
+HBAN.US,D,20140102,000000,6.99126,7.03501,6.94035,6.94731,9665729.5131316,0
+HBAN.US,D,20140103,000000,6.98411,7.04988,6.97638,6.99126,8371281.0442056,0
+HBAN.US,D,20140106,000000,7.02786,7.13662,6.97638,6.97638,13359960.068136,0
+HBAN.US,D,20140107,000000,7.00623,7.13662,7.00623,7.07866,16162264.63124,0
+HBAN.US,D,20140108,000000,7.10041,7.12967,7.04988,7.10041,12366630.589804,0
+HBAN.US,D,20140109,000000,7.13662,7.18811,7.08554,7.11489,14058479.802446,0
+HBAN.US,D,20140110,000000,7.09297,7.14387,7.04988,7.12967,13266998.589672,0
+HBAN.US,D,20140113,000000,7.13662,7.15797,7.02023,7.04266,9270519.5087905,0
+HBAN.US,D,20140114,000000,7.04988,7.12234,7.01281,7.11489,11143986.813371,0
+HBAN.US,D,20140115,000000,7.13662,7.21767,7.08554,7.21013,19130834.510206,0
+HBAN.US,D,20140116,000000,7.02023,7.06448,6.86744,7.01281,32293357.815845,0
+HBAN.US,D,20140117,000000,7.02786,7.07866,6.9333,7.01281,16205652.866451,0
+HBAN.US,D,20140121,000000,7.03501,7.18811,7.03501,7.18811,14347111.785671,0
+HBAN.US,D,20140122,000000,7.18067,7.21767,7.12234,7.20308,10868055.113656,0
+HBAN.US,D,20140123,000000,7.17314,7.17314,7.04266,7.10041,13119918.808476,0
+HBAN.US,D,20140124,000000,7.04266,7.05752,6.86019,6.86019,13509357.933198,0
+HBAN.US,D,20140127,000000,6.86744,6.92597,6.75829,6.80175,14141068.399156,0
+HBAN.US,D,20140128,000000,6.82368,6.87477,6.78716,6.80909,12654741.806533,0
+HBAN.US,D,20140129,000000,6.76554,6.86744,6.68547,6.70014,23195620.96902,0
+HBAN.US,D,20140130,000000,6.75086,6.78021,6.64895,6.74361,19466173.967976,0
+HBAN.US,D,20140131,000000,6.6562,6.70024,6.60539,6.60539,15105972.102316,0
+HBAN.US,D,20140203,000000,6.56868,6.60539,6.30683,6.35049,43205793.002291,0
+HBAN.US,D,20140204,000000,6.37251,6.52513,6.35774,6.4523,23338439.368711,0
+HBAN.US,D,20140205,000000,6.40129,6.49605,6.37251,6.43772,18214196.439795,0
+HBAN.US,D,20140206,000000,6.44486,6.59081,6.43047,6.57622,15478754.981737,0
+HBAN.US,D,20140207,000000,6.62741,6.67088,6.52513,6.57622,14877083.321171,0
+HBAN.US,D,20140210,000000,6.56144,6.61263,6.51073,6.57622,10102875.197228,0
+HBAN.US,D,20140211,000000,6.58356,6.66373,6.56144,6.64895,7843518.8838582,0
+HBAN.US,D,20140212,000000,6.6562,6.75086,6.62191,6.6418,9744766.9585872,0
+HBAN.US,D,20140213,000000,6.60539,6.6418,6.55439,6.62007,8871364.93119,0
+HBAN.US,D,20140214,000000,6.62007,6.70014,6.60143,6.6418,6226691.1062593,0
+HBAN.US,D,20140218,000000,6.6562,6.66373,6.59081,6.59805,13337384.892305,0
+HBAN.US,D,20140219,000000,6.55439,6.59081,6.42322,6.44486,15340184.504378,0
+HBAN.US,D,20140220,000000,6.44486,6.55072,6.38681,6.51759,16867027.351576,0
+HBAN.US,D,20140221,000000,6.53228,6.66373,6.52909,6.63436,14864618.055543,0
+HBAN.US,D,20140224,000000,6.62741,6.79461,6.62007,6.75086,15919018.017562,0
+HBAN.US,D,20140225,000000,6.73656,6.78716,6.70014,6.76554,11503250.470321,0
+HBAN.US,D,20140226,000000,6.80175,6.84561,6.72902,6.80909,13134400.879539,0
+HBAN.US,D,20140227,000000,6.81644,6.90385,6.78021,6.86019,14308773.846619,0
+HBAN.US,D,20140228,000000,6.86019,6.9842,6.86019,6.94035,14569514.28034,0
+HBAN.US,D,20140303,000000,6.91825,6.96943,6.87477,6.9333,16207353.898961,0
+HBAN.US,D,20140304,000000,7.01281,7.06448,6.98411,7.05752,11760725.501402,0
+HBAN.US,D,20140305,000000,7.05752,7.08554,6.99126,7.02786,12695792.286778,0
+HBAN.US,D,20140306,000000,7.04988,7.10746,7.02786,7.06448,14849681.478534,0
+HBAN.US,D,20140307,000000,7.07866,7.21767,7.04266,7.13662,18490108.468409,0
+HBAN.US,D,20140310,000000,7.12967,7.17314,7.07866,7.13662,9959565.0200307,0
+HBAN.US,D,20140311,000000,7.15797,7.1658,7.03501,7.07153,9538877.8349115,0
+HBAN.US,D,20140312,000000,7.05752,7.05752,6.97638,7.05752,11887015.000284,0
+HBAN.US,D,20140313,000000,7.10041,7.10746,6.9618,6.99889,11376846.050801,0
+HBAN.US,D,20140314,000000,6.99126,7.09364,6.98411,7.00623,11699167.381493,0
+HBAN.US,D,20140317,000000,7.07231,7.10824,7.03501,7.06448,9059431.0027243,0
+HBAN.US,D,20140318,000000,7.08631,7.15884,7.06448,7.13712,7882398.295828,0
+HBAN.US,D,20140319,000000,7.10824,7.21901,7.07945,7.1741,10551402.165796,0
+HBAN.US,D,20140320,000000,7.1232,7.37984,7.1232,7.32758,18721325.686629,0
+HBAN.US,D,20140321,000000,7.32758,7.40206,7.21901,7.24036,20406453.594914,0
+HBAN.US,D,20140324,000000,7.27697,7.29706,7.18898,7.24799,9644239.3537766,0
+HBAN.US,D,20140325,000000,7.26934,7.30469,7.20385,7.2903,12339256.700835,0
+HBAN.US,D,20140326,000000,7.33541,7.36613,7.21901,7.2336,17117967.436092,0
+HBAN.US,D,20140327,000000,7.24799,7.33541,7.08631,7.10824,15040642.307766,0
+HBAN.US,D,20140328,000000,7.1232,7.24799,7.10127,7.21901,12331421.391012,0
+HBAN.US,D,20140331,000000,7.24799,7.32758,7.2336,7.29706,7178360.3002393,0
+HBAN.US,D,20140401,000000,7.32758,7.45923,7.29706,7.43644,15708779.51009,0
+HBAN.US,D,20140402,000000,7.48252,7.49806,7.37376,7.4151,11519509.152332,0
+HBAN.US,D,20140403,000000,7.43644,7.47478,7.37984,7.46715,7202464.6452846,0
+HBAN.US,D,20140404,000000,7.5054,7.53225,7.33541,7.36613,13645338.037252,0
+HBAN.US,D,20140407,000000,7.33541,7.35047,7.1741,7.2336,11464247.855144,0
+HBAN.US,D,20140408,000000,7.22684,7.29706,7.18144,7.24799,10616962.836943,0
+HBAN.US,D,20140409,000000,7.26161,7.2903,7.16618,7.22684,10991712.82639,0
+HBAN.US,D,20140410,000000,7.21158,7.24036,6.874,6.89622,31824149.273672,0
+HBAN.US,D,20140411,000000,6.8375,6.96943,6.6619,6.88859,25844092.351618,0
+HBAN.US,D,20140414,000000,6.97638,7.00933,6.7863,6.85942,12698706.715576,0
+HBAN.US,D,20140415,000000,6.88859,6.99889,6.77877,6.93292,18072214.579525,0
+HBAN.US,D,20140416,000000,6.9618,6.99126,6.71309,6.81537,28383398.445758,0
+HBAN.US,D,20140417,000000,6.6619,6.77877,6.60307,6.74255,38103105.457958,0
+HBAN.US,D,20140421,000000,6.75723,6.81915,6.70188,6.76408,10416151.963094,0
+HBAN.US,D,20140422,000000,6.74979,6.89622,6.71309,6.85942,12999887.825434,0
+HBAN.US,D,20140423,000000,6.84483,6.92558,6.80813,6.91795,10672243.805231,0
+HBAN.US,D,20140424,000000,6.93292,6.93292,6.80813,6.83015,13732017.18749,0
+HBAN.US,D,20140425,000000,6.83015,6.8375,6.70585,6.70585,15065596.651406,0
+HBAN.US,D,20140428,000000,6.76408,6.76408,6.58849,6.63997,25068820.125444,0
+HBAN.US,D,20140429,000000,6.69106,6.70585,6.58124,6.62548,30488865.671284,0
+HBAN.US,D,20140430,000000,6.59602,6.7351,6.59602,6.70585,15839357.308824,0
+HBAN.US,D,20140501,000000,6.72014,6.74255,6.62548,6.64712,12965557.614226,0
+HBAN.US,D,20140502,000000,6.6619,6.80813,6.64712,6.69106,11619490.10762,0
+HBAN.US,D,20140505,000000,6.65446,6.72014,6.59602,6.66905,9545431.4172557,0
+HBAN.US,D,20140506,000000,6.61795,6.66905,6.58849,6.60307,12355236.881479,0
+HBAN.US,D,20140507,000000,6.62548,6.70585,6.58849,6.6986,14311647.897895,0
+HBAN.US,D,20140508,000000,6.66905,6.80088,6.6619,6.7351,18149944.414475,0
+HBAN.US,D,20140509,000000,6.72768,6.77172,6.65446,6.76408,14274924.024383,0
+HBAN.US,D,20140512,000000,6.77877,6.89622,6.76408,6.89622,12152654.573286,0
+HBAN.US,D,20140513,000000,6.9106,6.93292,6.85217,6.85942,10140621.967952,0
+HBAN.US,D,20140514,000000,6.8375,6.85575,6.70585,6.70585,9432958.2779923,0
+HBAN.US,D,20140515,000000,6.6619,6.67657,6.50813,6.61795,15781729.267681,0
+HBAN.US,D,20140516,000000,6.61795,6.6361,6.53004,6.58849,12578122.871087,0
+HBAN.US,D,20140519,000000,6.53729,6.67657,6.53004,6.67657,8965912.5215267,0
+HBAN.US,D,20140520,000000,6.65446,6.6619,6.54424,6.60307,13566352.35785,0
+HBAN.US,D,20140521,000000,6.65446,6.6986,6.61795,6.6619,7610425.6638675,0
+HBAN.US,D,20140522,000000,6.68372,6.69106,6.60307,6.63243,11914118.670455,0
+HBAN.US,D,20140523,000000,6.61795,6.68372,6.6107,6.6619,7927950.3520646,0
+HBAN.US,D,20140527,000000,6.6986,6.77172,6.66905,6.71309,12027939.797746,0
+HBAN.US,D,20140528,000000,6.71309,6.84483,6.66905,6.74255,12725042.177517,0
+HBAN.US,D,20140529,000000,6.76408,6.77172,6.68729,6.76795,12497608.022471,0
+HBAN.US,D,20140530,000000,6.74979,6.82301,6.74979,6.7863,8144156.4501571,0
+HBAN.US,D,20140602,000000,6.79344,6.85942,6.74255,6.85217,7500472.4960772,0
+HBAN.US,D,20140603,000000,6.81537,6.93292,6.80088,6.85942,8687283.8104365,0
+HBAN.US,D,20140604,000000,6.84483,6.91795,6.8375,6.89622,10248572.824801,0
+HBAN.US,D,20140605,000000,6.874,6.98411,6.85217,6.96943,8311882.60404,0
+HBAN.US,D,20140606,000000,6.99126,7.02786,6.9618,6.99889,8194483.4071474,0
+HBAN.US,D,20140609,000000,7.02023,7.11566,6.99889,7.11566,8520185.0611192,0
+HBAN.US,D,20140610,000000,7.10127,7.11566,7.03501,7.10824,7177017.4888174,0
+HBAN.US,D,20140611,000000,7.06448,7.07945,6.9618,6.97638,18745510.786718,0
+HBAN.US,D,20140612,000000,7.03569,7.0581,6.93998,6.97668,9602740.5795112,0
+HBAN.US,D,20140613,000000,6.95485,7.03569,6.91785,6.94713,13879104.215935,0
+HBAN.US,D,20140616,000000,6.93998,6.95485,6.88095,6.90318,9641637.5919392,0
+HBAN.US,D,20140617,000000,6.88095,7.06525,6.88095,6.97668,18455603.287942,0
+HBAN.US,D,20140618,000000,7.00623,7.06525,6.97668,7.02864,12184179.064407,0
+HBAN.US,D,20140619,000000,7.0581,7.06525,6.96963,7.02864,7521129.2219746,0
+HBAN.US,D,20140620,000000,7.04313,7.12397,7.04313,7.08032,11613844.50185,0
+HBAN.US,D,20140623,000000,7.06525,7.12397,7.04313,7.10901,10722926.912668,0
+HBAN.US,D,20140624,000000,7.06525,7.15295,7.01358,7.02864,7644624.3893006,0
+HBAN.US,D,20140625,000000,6.99155,7.06525,6.91785,7.04313,9107847.7923489,0
+HBAN.US,D,20140626,000000,7.02864,7.07308,6.93283,7.05057,7814999.92979,0
+HBAN.US,D,20140627,000000,7.02101,7.06525,6.99155,7.03569,8937986.806429,0
+HBAN.US,D,20140630,000000,7.04313,7.06525,6.99889,7.02101,6062369.0880394,0
+HBAN.US,D,20140701,000000,7.03569,7.16058,7.02864,7.09442,9234926.2058822,0
+HBAN.US,D,20140702,000000,7.09442,7.15295,7.04313,7.0581,7302817.2808351,0
+HBAN.US,D,20140703,000000,7.10205,7.15295,7.08032,7.13807,5303824.5443193,0
+HBAN.US,D,20140707,000000,7.12397,7.16058,7.09442,7.10901,7059632.7864197,0
+HBAN.US,D,20140708,000000,7.10205,7.10901,6.9843,7.0581,11323400.706762,0
+HBAN.US,D,20140709,000000,7.08678,7.14531,7.0581,7.11644,9773504.3654002,0
+HBAN.US,D,20140710,000000,6.99889,7.08678,6.95485,7.04313,10582990.846823,0
+HBAN.US,D,20140711,000000,7.02101,7.11644,6.99155,7.08032,9926810.5674839,0
+HBAN.US,D,20140714,000000,7.13054,7.15005,7.06525,7.08678,8295439.634879,0
+HBAN.US,D,20140715,000000,7.08678,7.2054,7.08678,7.18299,11989372.017417,0
+HBAN.US,D,20140716,000000,7.19042,7.21293,7.07308,7.08678,10372857.9421,0
+HBAN.US,D,20140717,000000,7.05057,7.08678,6.83701,6.84425,17048624.737093,0
+HBAN.US,D,20140718,000000,7.15295,7.19825,7.03569,7.17546,22371676.228918,0
+HBAN.US,D,20140721,000000,7.25553,7.25553,7.13054,7.16792,13725665.492756,0
+HBAN.US,D,20140722,000000,7.24181,7.27079,7.19042,7.24181,19043474.118705,0
+HBAN.US,D,20140723,000000,7.28489,7.3072,7.22819,7.25553,10601607.990222,0
+HBAN.US,D,20140724,000000,7.28489,7.36825,7.25553,7.33733,13392769.392699,0
+HBAN.US,D,20140725,000000,7.32228,7.36062,7.29262,7.34535,9699438.5317008,0
+HBAN.US,D,20140728,000000,7.3302,7.35307,7.22057,7.24972,8331401.5120865,0
+HBAN.US,D,20140729,000000,7.27079,7.3302,7.23505,7.24181,11279149.013783,0
+HBAN.US,D,20140730,000000,7.27079,7.3302,7.23505,7.29262,8302617.5158255,0
+HBAN.US,D,20140731,000000,7.31463,7.32228,7.22057,7.22819,13847334.353722,0
+HBAN.US,D,20140801,000000,7.21293,7.24972,7.07308,7.13807,11910719.711397,0
+HBAN.US,D,20140804,000000,7.13054,7.19042,7.05057,7.13441,9770082.6292789,0
+HBAN.US,D,20140805,000000,7.10901,7.14531,7.00623,7.03569,12957407.566799,0
+HBAN.US,D,20140806,000000,7.02864,7.09442,6.99155,7.03569,6057121.0455587,0
+HBAN.US,D,20140807,000000,7.0581,7.09442,6.94713,6.9619,10036349.606848,0
+HBAN.US,D,20140808,000000,6.9843,7.01358,6.92548,6.99889,10773154.478836,0
+HBAN.US,D,20140811,000000,7.00623,7.03569,6.94713,6.96963,13579188.268419,0
+HBAN.US,D,20140812,000000,6.9843,7.07308,6.93998,7.0581,15675939.125896,0
+HBAN.US,D,20140813,000000,7.09442,7.16792,7.0581,7.10205,11932384.840012,0
+HBAN.US,D,20140814,000000,7.10901,7.15295,7.10205,7.11644,5468077.1960279,0
+HBAN.US,D,20140815,000000,7.14531,7.16792,7.03569,7.08032,9103114.3044378,0
+HBAN.US,D,20140818,000000,7.12397,7.19042,7.09818,7.16792,8827173.2868335,0
+HBAN.US,D,20140819,000000,7.17546,7.22819,7.11644,7.13054,10811363.002756,0
+HBAN.US,D,20140820,000000,7.13054,7.16792,7.09075,7.14918,8629356.5615049,0
+HBAN.US,D,20140821,000000,7.16792,7.26315,7.13807,7.24181,6777611.3281981,0
+HBAN.US,D,20140822,000000,7.22057,7.26315,7.19825,7.24181,7130858.7344366,0
+HBAN.US,D,20140825,000000,7.27842,7.29967,7.24972,7.29262,6359211.1673125,0
+HBAN.US,D,20140826,000000,7.32228,7.32228,7.27079,7.28489,5118261.8791212,0
+HBAN.US,D,20140827,000000,7.27842,7.32228,7.22819,7.23505,4919828.1024376,0
+HBAN.US,D,20140828,000000,7.18299,7.24972,7.16792,7.22057,4433574.0342452,0
+HBAN.US,D,20140829,000000,7.22819,7.27079,7.19825,7.24181,3967614.3295773,0
+HBAN.US,D,20140902,000000,7.27842,7.31463,7.23196,7.29262,7943430.4726348,0
+HBAN.US,D,20140903,000000,7.3072,7.3302,7.23505,7.27456,8446975.4379409,0
+HBAN.US,D,20140904,000000,7.29967,7.33733,7.27079,7.29967,9753818.7706621,0
+HBAN.US,D,20140905,000000,7.27079,7.33733,7.24972,7.3302,14268368.371397,0
+HBAN.US,D,20140908,000000,7.3302,7.35307,7.27842,7.32228,7447952.7290704,0
+HBAN.US,D,20140909,000000,7.3072,7.3072,7.22057,7.24972,6669391.2878714,0
+HBAN.US,D,20140910,000000,7.26315,7.35307,7.23505,7.3072,6244291.5643716,0
+HBAN.US,D,20140911,000000,7.28489,7.33733,7.27079,7.3302,8054511.1050652,0
+HBAN.US,D,20140912,000000,7.33733,7.46194,7.32623,7.45518,17570543.545348,0
+HBAN.US,D,20140915,000000,7.47005,7.47005,7.39732,7.42379,11213380.243102,0
+HBAN.US,D,20140916,000000,7.39732,7.49352,7.3896,7.40582,8851834.6346119,0
+HBAN.US,D,20140917,000000,7.40341,7.54336,7.40341,7.47005,10707012.992572,0
+HBAN.US,D,20140918,000000,7.50144,7.5874,7.47807,7.55118,15134744.710045,0
+HBAN.US,D,20140919,000000,7.61136,7.61869,7.43953,7.45518,14479253.954535,0
+HBAN.US,D,20140922,000000,7.45518,7.50144,7.40341,7.42379,9922548.1506576,0
+HBAN.US,D,20140923,000000,7.40341,7.44755,7.33646,7.33646,9414868.1130161,0
+HBAN.US,D,20140924,000000,7.35975,7.38148,7.28402,7.35975,9356543.3007955,0
+HBAN.US,D,20140925,000000,7.31396,7.35975,7.24123,7.24876,11533641.284875,0
+HBAN.US,D,20140926,000000,7.24876,7.30227,7.22684,7.29175,8600603.624876,0
+HBAN.US,D,20140929,000000,7.20385,7.28402,7.14387,7.24123,6860943.2854331,0
+HBAN.US,D,20140930,000000,7.22684,7.27764,7.18898,7.19642,9936688.5657691,0
+HBAN.US,D,20141001,000000,7.19642,7.21158,7.08554,7.10041,17240977.037838,0
+HBAN.US,D,20141002,000000,7.10041,7.19642,7.02604,7.15884,14758406.538084,0
+HBAN.US,D,20141003,000000,7.21901,7.27397,7.20385,7.23428,10172513.998051,0
+HBAN.US,D,20141006,000000,7.24876,7.2987,7.1741,7.20385,9819850.5128939,0
+HBAN.US,D,20141007,000000,7.18898,7.23428,7.07066,7.07066,10597291.7367,0
+HBAN.US,D,20141008,000000,7.07066,7.22684,7.06341,7.21901,9710402.5817836,0
+HBAN.US,D,20141009,000000,7.22684,7.22684,7.04874,7.05588,11025707.593573,0
+HBAN.US,D,20141010,000000,7.04874,7.12234,6.98199,6.98527,11217094.975086,0
+HBAN.US,D,20141013,000000,6.99657,7.08554,6.95958,6.95958,21111008.215714,0
+HBAN.US,D,20141014,000000,7.01125,7.08554,6.96711,7.03357,14704171.244071,0
+HBAN.US,D,20141015,000000,6.95214,6.95214,6.64895,6.78958,20148329.417525,0
+HBAN.US,D,20141016,000000,6.62684,6.8487,6.50861,6.79693,22787154.713758,0
+HBAN.US,D,20141017,000000,6.89303,6.97445,6.66392,6.7522,22610211.096429,0
+HBAN.US,D,20141020,000000,6.70091,6.78958,6.70091,6.74515,15809185.982337,0
+HBAN.US,D,20141021,000000,6.7748,6.93717,6.76728,6.92993,13555283.740339,0
+HBAN.US,D,20141022,000000,6.9448,7.00044,6.87835,6.89303,11413278.999093,0
+HBAN.US,D,20141023,000000,6.98199,7.02604,6.9448,6.97445,11465676.598215,0
+HBAN.US,D,20141024,000000,6.95214,7.02604,6.9448,7.01908,7724611.2241731,0
+HBAN.US,D,20141027,000000,7.02604,7.08554,6.99657,7.07066,10954504.42262,0
+HBAN.US,D,20141028,000000,7.07066,7.18898,7.06341,7.18898,7083863.4406349,0
+HBAN.US,D,20141029,000000,7.1741,7.28402,7.13662,7.25495,10796450.23813,0
+HBAN.US,D,20141030,000000,7.21158,7.29542,7.18144,7.21901,9431511.9344639,0
+HBAN.US,D,20141031,000000,7.30633,7.32942,7.25495,7.32942,11534441.588059,0
+HBAN.US,D,20141103,000000,7.35975,7.35975,7.26248,7.29175,9259945.7747492,0
+HBAN.US,D,20141104,000000,7.27002,7.33646,7.23428,7.32536,7711167.5801386,0
+HBAN.US,D,20141105,000000,7.35975,7.42379,7.31396,7.42379,9704214.4677756,0
+HBAN.US,D,20141106,000000,7.43141,7.45855,7.32942,7.45518,15807844.206236,0
+HBAN.US,D,20141107,000000,7.47005,7.54336,7.43141,7.46194,18555944.53496,0
+HBAN.US,D,20141110,000000,7.47807,7.56905,7.46194,7.49352,12854002.804748,0
+HBAN.US,D,20141111,000000,7.50144,7.53612,7.42765,7.48579,9147305.9487944,0
+HBAN.US,D,20141112,000000,7.45518,7.5281,7.44755,7.52182,8732417.5969625,0
+HBAN.US,D,20141113,000000,7.52182,7.52182,7.44755,7.46647,7557629.4661362,0
+HBAN.US,D,20141114,000000,7.47005,7.51487,7.43953,7.47005,10258329.690522,0
+HBAN.US,D,20141117,000000,7.43953,7.47005,7.3523,7.46194,12803574.386294,0
+HBAN.US,D,20141118,000000,7.47005,7.52182,7.44755,7.50144,8942176.7507808,0
+HBAN.US,D,20141119,000000,7.50753,7.52182,7.40969,7.48579,8913686.7857024,0
+HBAN.US,D,20141120,000000,7.42379,7.50753,7.41761,7.50753,8011911.7845073,0
+HBAN.US,D,20141121,000000,7.56547,7.58112,7.43953,7.49352,9027426.1226288,0
+HBAN.US,D,20141124,000000,7.51487,7.5733,7.44755,7.5281,10982199.26112,0
+HBAN.US,D,20141125,000000,7.54336,7.60344,7.47005,7.47807,52040048.920533,0
+HBAN.US,D,20141126,000000,7.48579,7.58112,7.48579,7.58112,12593567.79074,0
+HBAN.US,D,20141128,000000,7.62594,7.64826,7.46194,7.47807,6995546.4124698,0
+HBAN.US,D,20141201,000000,7.47807,7.50144,7.34458,7.38148,11508705.577014,0
+HBAN.US,D,20141202,000000,7.40341,7.49739,7.40341,7.42379,11974731.54223,0
+HBAN.US,D,20141203,000000,7.40969,7.51487,7.40341,7.50753,7686255.6846623,0
+HBAN.US,D,20141204,000000,7.47005,7.54336,7.47005,7.5281,7355971.699655,0
+HBAN.US,D,20141205,000000,7.58112,7.72852,7.55118,7.7148,10797191.528012,0
+HBAN.US,D,20141208,000000,7.7148,7.7659,7.64014,7.69857,9093875.0992499,0
+HBAN.US,D,20141209,000000,7.5874,7.7434,7.58112,7.73189,9632500.8835369,0
+HBAN.US,D,20141210,000000,7.69857,7.7349,7.55118,7.56547,12756677.447993,0
+HBAN.US,D,20141211,000000,7.61869,7.67782,7.55118,7.58112,13405061.759709,0
+HBAN.US,D,20141212,000000,7.52182,7.5733,7.43953,7.43953,11446959.028672,0
+HBAN.US,D,20141215,000000,7.48579,7.50753,7.32942,7.40341,11882009.222932,0
+HBAN.US,D,20141216,000000,7.39732,7.51785,7.33646,7.43953,17059924.2312,0
+HBAN.US,D,20141217,000000,7.49352,7.61214,7.41761,7.58189,13652894.845709,0
+HBAN.US,D,20141218,000000,7.69317,7.78975,7.64179,7.78975,15284429.359042,0
+HBAN.US,D,20141219,000000,7.81322,7.848,7.68583,7.68583,32768346.555524,0
+HBAN.US,D,20141222,000000,7.70022,7.783,7.69317,7.76851,7272815.7470012,0
+HBAN.US,D,20141223,000000,7.783,7.90122,7.77595,7.89446,7906222.0688645,0
+HBAN.US,D,20141224,000000,7.90122,7.91368,7.82839,7.85533,7596490.2423269,0
+HBAN.US,D,20141226,000000,7.86355,7.90933,7.848,7.86355,3925872.2548614,0
+HBAN.US,D,20141229,000000,7.85533,7.98989,7.848,7.96168,5832232.7450115,0
+HBAN.US,D,20141230,000000,7.92528,7.98216,7.85533,7.93174,5249344.9145355,0
+HBAN.US,D,20141231,000000,7.9754,7.98216,7.82164,7.82839,7498291.0745924,0
+HBAN.US,D,20150102,000000,7.88722,7.88722,7.74475,7.81322,8615590.9326191,0
+HBAN.US,D,20150105,000000,7.783,7.7971,7.58189,7.58189,10100530.195015,0
+HBAN.US,D,20150106,000000,7.58189,7.62661,7.33598,7.38148,15514308.942445,0
+HBAN.US,D,20150107,000000,7.45518,7.54404,7.39327,7.47807,17711925.954721,0
+HBAN.US,D,20150108,000000,7.53689,7.66023,7.52269,7.64981,15130710.063853,0
+HBAN.US,D,20150109,000000,7.57398,7.65636,7.40341,7.43141,13860606.134459,0
+HBAN.US,D,20150112,000000,7.43953,7.47005,7.35916,7.44755,14807304.752005,0
+HBAN.US,D,20150113,000000,7.51544,7.63386,7.35916,7.42379,20267568.37995,0
+HBAN.US,D,20150114,000000,7.35133,7.35916,7.18,7.32855,19177275.907237,0
+HBAN.US,D,20150115,000000,7.29107,7.33598,7.18,7.2253,14710552.963119,0
+HBAN.US,D,20150116,000000,7.18734,7.3896,7.16503,7.38148,13523825.509767,0
+HBAN.US,D,20150120,000000,7.39732,7.40341,7.2253,7.26934,11288054.845588,0
+HBAN.US,D,20150121,000000,7.25408,7.34739,7.21767,7.26161,21012978.840635,0
+HBAN.US,D,20150122,000000,7.32101,7.57398,7.23283,7.55525,15346503.06884,0
+HBAN.US,D,20150123,000000,7.54404,7.56625,7.41761,7.47005,16035772.20943,0
+HBAN.US,D,20150126,000000,7.48579,7.58189,7.46194,7.56625,10297230.844234,0
+HBAN.US,D,20150127,000000,7.47005,7.54008,7.40969,7.46194,14843167.238389,0
+HBAN.US,D,20150128,000000,7.52269,7.55187,7.26161,7.26934,13646706.7317,0
+HBAN.US,D,20150129,000000,7.30556,7.50144,7.26934,7.50144,20428529.745992,0
+HBAN.US,D,20150130,000000,7.3896,7.52269,7.35916,7.45518,17060275.205042,0
+HBAN.US,D,20150202,000000,7.50839,7.66342,7.42379,7.64179,17234183.261008,0
+HBAN.US,D,20150203,000000,7.66342,7.7971,7.64981,7.71558,18490169.552353,0
+HBAN.US,D,20150204,000000,7.70022,7.70022,7.55911,7.60411,21372980.681504,0
+HBAN.US,D,20150205,000000,7.62661,7.70022,7.61378,7.67134,18320560.149452,0
+HBAN.US,D,20150206,000000,7.75315,7.848,7.71558,7.74475,16963153.806537,0
+HBAN.US,D,20150209,000000,7.69317,7.783,7.64179,7.71558,9159255.6245315,0
+HBAN.US,D,20150210,000000,7.783,7.89446,7.76851,7.88722,12222343.069522,0
+HBAN.US,D,20150211,000000,7.86355,7.879,7.783,7.81322,9674421.0334759,0
+HBAN.US,D,20150212,000000,7.86355,7.96932,7.80531,7.96932,11058452.72823,0
+HBAN.US,D,20150213,000000,7.96932,7.99801,7.89446,7.95406,5848406.5306957,0
+HBAN.US,D,20150217,000000,7.91687,7.99801,7.88345,7.96168,6275495.1059623,0
+HBAN.US,D,20150218,000000,7.94575,7.99384,7.90122,7.90933,7412320.0839617,0
+HBAN.US,D,20150219,000000,7.90122,7.9754,7.81322,7.91687,8546802.1303901,0
+HBAN.US,D,20150220,000000,7.88722,7.98216,7.82164,7.9754,9302192.0508239,0
+HBAN.US,D,20150223,000000,7.93174,7.97453,7.879,7.93928,8347049.3546693,0
+HBAN.US,D,20150224,000000,7.96168,8.1621,7.95406,8.15321,17103794.926027,0
+HBAN.US,D,20150225,000000,8.13834,8.20133,8.12386,8.16974,16699237.007787,0
+HBAN.US,D,20150226,000000,8.13255,8.16974,8.09768,8.1621,11962124.437618,0
+HBAN.US,D,20150227,000000,8.13834,8.18432,8.10377,8.13834,7225174.4128546,0
+HBAN.US,D,20150302,000000,8.13255,8.17582,8.08996,8.15321,9832174.9748567,0
+HBAN.US,D,20150303,000000,8.13834,8.16974,8.05026,8.12386,9609471.2017575,0
+HBAN.US,D,20150304,000000,8.08145,8.08996,7.96932,8.05026,12875440.162728,0
+HBAN.US,D,20150305,000000,8.05026,8.09768,7.95406,8.08996,10306343.740252,0
+HBAN.US,D,20150306,000000,8.09768,8.31781,8.03508,8.19291,22873601.952078,0
+HBAN.US,D,20150309,000000,8.20828,8.28844,8.19291,8.25116,11374574.556383,0
+HBAN.US,D,20150310,000000,8.13255,8.13834,7.99801,8.00573,16874033.369225,0
+HBAN.US,D,20150311,000000,8.00573,8.08145,7.99801,8.08145,8103495.2506336,0
+HBAN.US,D,20150312,000000,8.1621,8.34215,8.15321,8.33346,11346753.408713,0
+HBAN.US,D,20150313,000000,8.31095,8.31781,8.20133,8.27192,13843938.500626,0
+HBAN.US,D,20150316,000000,8.31781,8.3576,8.2644,8.33346,8699149.6251673,0
+HBAN.US,D,20150317,000000,8.31781,8.40705,8.21426,8.39092,13454967.341026,0
+HBAN.US,D,20150318,000000,8.37866,8.45448,8.2644,8.34988,11979176.175564,0
+HBAN.US,D,20150319,000000,8.34988,8.39092,8.21426,8.30321,11274432.091009,0
+HBAN.US,D,20150320,000000,8.37866,8.45448,8.28062,8.43062,13472212.684012,0
+HBAN.US,D,20150323,000000,8.43062,8.45448,8.34215,8.34215,6550161.6433351,0
+HBAN.US,D,20150324,000000,8.31095,8.31095,8.22276,8.2444,13874580.8982,0
+HBAN.US,D,20150325,000000,8.25647,8.29703,8.09672,8.09672,10433741.032673,0
+HBAN.US,D,20150326,000000,8.08918,8.16123,7.98806,8.13834,11409576.690963,0
+HBAN.US,D,20150327,000000,8.11459,8.13834,8.04842,8.10377,5996743.1916653,0
+HBAN.US,D,20150330,000000,8.14482,8.2444,8.14482,8.23735,5805312.3266684,0
+HBAN.US,D,20150331,000000,8.16887,8.31443,8.14482,8.2644,11715930.264865,0
+HBAN.US,D,20150401,000000,8.25116,8.27192,8.15244,8.22276,9791290.1459831,0
+HBAN.US,D,20150402,000000,8.23031,8.28844,8.20828,8.25647,7466248.9229386,0
+HBAN.US,D,20150406,000000,8.16123,8.31781,8.10888,8.27192,8752089.7325268,0
+HBAN.US,D,20150407,000000,8.28062,8.36629,8.253,8.30321,9160487.6565992,0
+HBAN.US,D,20150408,000000,8.31781,8.36629,8.25116,8.27192,13472477.726206,0
+HBAN.US,D,20150409,000000,8.29703,8.32641,8.21426,8.29703,13706983.124129,0
+HBAN.US,D,20150410,000000,8.32641,8.34215,8.23735,8.2644,11486713.286942,0
+HBAN.US,D,20150413,000000,8.2644,8.45448,8.2644,8.43844,10851078.954147,0
+HBAN.US,D,20150414,000000,8.43062,8.44646,8.31095,8.34215,14152893.836365,0
+HBAN.US,D,20150415,000000,8.34215,8.46839,8.3376,8.43062,12946464.223137,0
+HBAN.US,D,20150416,000000,8.41469,8.46839,8.34988,8.42638,6867369.5232861,0
+HBAN.US,D,20150417,000000,8.3716,8.41469,8.27192,8.31095,9672183.7046535,0
+HBAN.US,D,20150420,000000,8.34215,8.37866,8.27192,8.34215,9125157.3252417,0
+HBAN.US,D,20150421,000000,8.37866,8.42184,8.33346,8.3576,9709190.220816,0
+HBAN.US,D,20150422,000000,8.20828,8.31781,8.14482,8.25116,22872324.365883,0
+HBAN.US,D,20150423,000000,8.20828,8.23735,8.16123,8.18336,11573065.275726,0
+HBAN.US,D,20150424,000000,8.08918,8.14482,8.04176,8.07228,14107338.674166,0
+HBAN.US,D,20150427,000000,8.12309,8.18336,7.99665,8.0124,16117814.156618,0
+HBAN.US,D,20150428,000000,8.02669,8.10888,7.98052,8.07228,17801077.451665,0
+HBAN.US,D,20150429,000000,8.0124,8.20046,8.0124,8.14482,15315746.785949,0
+HBAN.US,D,20150430,000000,8.14482,8.23735,8.10888,8.12309,15470145.251757,0
+HBAN.US,D,20150501,000000,8.20046,8.20828,8.08918,8.14482,6252597.9452794,0
+HBAN.US,D,20150504,000000,8.16887,8.27192,8.14482,8.2644,10111448.690971,0
+HBAN.US,D,20150505,000000,8.20828,8.27192,8.19195,8.21426,14501122.006079,0
+HBAN.US,D,20150506,000000,8.23735,8.25647,8.08503,8.13834,10751429.301599,0
+HBAN.US,D,20150507,000000,8.13168,8.19195,8.10377,8.16123,9896096.7327571,0
+HBAN.US,D,20150508,000000,8.17495,8.23031,8.13834,8.23031,6635446.2160993,0
+HBAN.US,D,20150511,000000,8.23031,8.34215,8.19195,8.29703,9692502.9158835,0
+HBAN.US,D,20150512,000000,8.25647,8.32641,8.19195,8.30321,8996870.692025,0
+HBAN.US,D,20150513,000000,8.28062,8.40705,8.25116,8.37866,11114677.90933,0
+HBAN.US,D,20150514,000000,8.41469,8.41469,8.32641,8.39904,8036380.5625675,0
+HBAN.US,D,20150515,000000,8.42184,8.43062,8.23031,8.28844,7223168.9959509,0
+HBAN.US,D,20150518,000000,8.28844,8.45448,8.28062,8.42184,9130299.7649736,0
+HBAN.US,D,20150519,000000,8.43844,8.59511,8.43844,8.56362,14108296.346151,0
+HBAN.US,D,20150520,000000,8.55667,8.56362,8.47641,8.49051,7276274.7546808,0
+HBAN.US,D,20150521,000000,8.46154,8.53504,8.44646,8.48433,8873059.7517741,0
+HBAN.US,D,20150522,000000,8.48433,8.52886,8.42184,8.42184,6635984.5830534,0
+HBAN.US,D,20150526,000000,8.3576,8.39904,8.32641,8.32641,18839359.535335,0
+HBAN.US,D,20150527,000000,8.33346,8.45448,8.31781,8.43062,14692812.736663,0
+HBAN.US,D,20150528,000000,8.40705,8.46839,8.38474,8.43844,13115552.859543,0
+HBAN.US,D,20150529,000000,8.45448,8.46154,8.31781,8.32641,16394118.571916,0
+HBAN.US,D,20150601,000000,8.3576,8.38474,8.18336,8.25647,16079712.270768,0
+HBAN.US,D,20150602,000000,8.25647,8.37866,8.2444,8.3576,9953735.1271113,0
+HBAN.US,D,20150603,000000,8.36629,8.43062,8.34215,8.43062,12839386.141946,0
+HBAN.US,D,20150604,000000,8.40705,8.43844,8.33346,8.34988,11958589.851499,0
+HBAN.US,D,20150605,000000,8.43062,8.48433,8.36629,8.48433,12464692.059837,0
+HBAN.US,D,20150608,000000,8.46839,8.52886,8.42184,8.43062,18271074.908487,0
+HBAN.US,D,20150609,000000,8.44646,8.56362,8.40705,8.52093,15744885.296926,0
+HBAN.US,D,20150610,000000,8.54962,8.64069,8.53504,8.55667,16158825.294662,0
+HBAN.US,D,20150611,000000,8.55667,8.62786,8.52886,8.58796,8783033.4085302,0
+HBAN.US,D,20150612,000000,8.57985,8.6324,8.56362,8.62003,10056905.906602,0
+HBAN.US,D,20150615,000000,8.56362,8.64784,8.51204,8.57985,10115029.866536,0
+HBAN.US,D,20150616,000000,8.54962,8.64784,8.54305,8.64069,7220712.1790626,0
+HBAN.US,D,20150617,000000,8.66871,8.67508,8.54305,8.54305,10236842.637131,0
+HBAN.US,D,20150618,000000,8.53407,8.67508,8.51204,8.65432,18190540.388771,0
+HBAN.US,D,20150619,000000,8.62786,8.66243,8.54305,8.54305,15120417.93714,0
+HBAN.US,D,20150622,000000,8.61114,8.7088,8.59511,8.70156,11391377.817275,0
+HBAN.US,D,20150623,000000,8.72406,8.80607,8.72058,8.78211,7152972.157073,0
+HBAN.US,D,20150624,000000,8.77573,8.81282,8.6832,8.7088,7802235.4563743,0
+HBAN.US,D,20150625,000000,8.74637,8.78211,8.58796,8.59511,18465945.110064,0
+HBAN.US,D,20150626,000000,8.64069,8.66243,8.59511,8.62003,14847673.990986,0
+HBAN.US,D,20150629,000000,8.48974,8.57985,8.40609,8.42184,11170765.392728,0
+HBAN.US,D,20150630,000000,8.51204,8.57985,8.42184,8.50549,13555490.804552,0
+HBAN.US,D,20150701,000000,8.60313,8.6324,8.55667,8.62786,11156270.897812,0
+HBAN.US,D,20150702,000000,8.62786,8.6324,8.47554,8.53407,8624451.210297,0
+HBAN.US,D,20150706,000000,8.42966,8.56362,8.37779,8.52799,9423533.7503338,0
+HBAN.US,D,20150707,000000,8.50549,8.53407,8.33249,8.43767,11530608.829474,0
+HBAN.US,D,20150708,000000,8.30139,8.38928,8.27888,8.30912,12729297.347096,0
+HBAN.US,D,20150709,000000,8.41401,8.43767,8.31694,8.36455,10334583.157634,0
+HBAN.US,D,20150710,000000,8.44559,8.48364,8.36455,8.42966,8976588.7523533,0
+HBAN.US,D,20150713,000000,8.49669,8.54962,8.46752,8.54305,7685344.6021247,0
+HBAN.US,D,20150714,000000,8.52006,8.62003,8.46752,8.60313,8571852.7588891,0
+HBAN.US,D,20150715,000000,8.64784,8.72783,8.58796,8.66871,11936709.376103,0
+HBAN.US,D,20150716,000000,8.71691,8.76096,8.6832,8.7088,7898513.0682113,0
+HBAN.US,D,20150717,000000,8.67508,8.6832,8.57985,8.67508,9244408.7115204,0
+HBAN.US,D,20150720,000000,8.6832,8.76096,8.66871,8.73816,10828735.690234,0
+HBAN.US,D,20150721,000000,8.77573,8.81282,8.67508,8.7088,10474743.888149,0
+HBAN.US,D,20150722,000000,8.73149,8.79041,8.6832,8.72406,17596385.15914,0
+HBAN.US,D,20150723,000000,8.85919,8.94833,8.76096,8.82017,17104087.921889,0
+HBAN.US,D,20150724,000000,8.86845,8.90274,8.79041,8.84257,12174371.467956,0
+HBAN.US,D,20150727,000000,8.79872,8.82017,8.7088,8.72406,9556515.5645822,0
+HBAN.US,D,20150728,000000,8.79872,8.82017,8.71691,8.79041,9663432.1356874,0
+HBAN.US,D,20150729,000000,8.79872,8.85088,8.74637,8.82017,13120302.912591,0
+HBAN.US,D,20150730,000000,8.78211,8.85088,8.76096,8.85088,10942568.206056,0
+HBAN.US,D,20150731,000000,8.85919,8.85919,8.76096,8.77573,11817183.629741,0
+HBAN.US,D,20150803,000000,8.79872,8.80607,8.70976,8.79872,10930643.378024,0
+HBAN.US,D,20150804,000000,8.82017,8.89531,8.7683,8.77573,10348014.377815,0
+HBAN.US,D,20150805,000000,8.79872,8.90274,8.78211,8.85088,11613987.376158,0
+HBAN.US,D,20150806,000000,8.88981,8.89907,8.77843,8.82017,7475100.918048,0
+HBAN.US,D,20150807,000000,8.80607,8.86845,8.66871,8.72406,12778764.987603,0
+HBAN.US,D,20150810,000000,8.73816,8.89531,8.73816,8.89531,9505185.3814795,0
+HBAN.US,D,20150811,000000,8.87493,8.90274,8.71691,8.75265,13946006.663182,0
+HBAN.US,D,20150812,000000,8.72406,8.77573,8.52006,8.65432,13120124.837367,0
+HBAN.US,D,20150813,000000,8.64069,8.76096,8.61114,8.73816,10461181.182192,0
+HBAN.US,D,20150814,000000,8.7683,8.88981,8.73149,8.87493,8497856.2917012,0
+HBAN.US,D,20150817,000000,8.79041,8.93239,8.73149,8.86845,11441513.239869,0
+HBAN.US,D,20150818,000000,8.84257,8.9183,8.84257,8.90274,9621008.8197106,0
+HBAN.US,D,20150819,000000,8.89531,8.90274,8.75265,8.75265,14478388.426124,0
+HBAN.US,D,20150820,000000,8.65432,8.67508,8.51204,8.51204,10386312.974667,0
+HBAN.US,D,20150821,000000,8.42184,8.46057,8.27028,8.27028,16509666.614745,0
+HBAN.US,D,20150824,000000,7.85697,8.11294,7.52038,7.84858,22966952.711263,0
+HBAN.US,D,20150825,000000,8.0687,8.09344,7.67819,7.67819,18932170.892246,0
+HBAN.US,D,20150826,000000,7.85697,7.96313,7.70824,7.95677,16514323.488897,0
+HBAN.US,D,20150827,000000,8.03847,8.17302,7.98545,8.16635,17526434.726675,0
+HBAN.US,D,20150828,000000,8.15844,8.22788,8.10096,8.20644,12777967.790382,0
+HBAN.US,D,20150831,000000,8.14994,8.23561,8.10096,8.20644,8389079.2486413,0
+HBAN.US,D,20150901,000000,8.04504,8.0687,7.82906,7.85697,13087142.614186,0
+HBAN.US,D,20150902,000000,7.97087,8.01741,7.83651,7.96313,10484186.016266,0
+HBAN.US,D,20150903,000000,7.9781,8.12887,7.95677,8.04504,8442403.460116,0
+HBAN.US,D,20150904,000000,7.97087,8.00911,7.85697,7.93367,8817806.7371545,0
+HBAN.US,D,20150908,000000,8.10512,8.15844,8.00911,8.14994,8972329.4414901,0
+HBAN.US,D,20150909,000000,8.26256,8.26256,8.02418,8.05354,11187388.507755,0
+HBAN.US,D,20150910,000000,8.04504,8.18934,8.00052,8.13661,9412242.5387943,0
+HBAN.US,D,20150911,000000,8.07721,8.12887,8.02418,8.12887,8754906.8411457,0
+HBAN.US,D,20150914,000000,8.11294,8.19793,8.07721,8.16635,9015813.961559,0
+HBAN.US,D,20150915,000000,8.18934,8.28757,8.17302,8.27106,7530873.6638424,0
+HBAN.US,D,20150916,000000,8.24247,8.34891,8.18084,8.34891,8385843.8703119,0
+HBAN.US,D,20150917,000000,8.33249,8.35663,8.05257,8.08503,20668966.498301,0
+HBAN.US,D,20150918,000000,7.97724,8.00824,7.82,7.83505,19626733.629443,0
+HBAN.US,D,20150921,000000,7.879,7.98477,7.86355,7.95502,12982968.608583,0
+HBAN.US,D,20150922,000000,7.82,7.879,7.75064,7.81188,9078149.6075872,0
+HBAN.US,D,20150923,000000,7.80348,7.90933,7.77325,7.83505,11193361.274981,0
+HBAN.US,D,20150924,000000,7.7659,7.82,7.68332,7.80348,10326145.29095,0
+HBAN.US,D,20150925,000000,7.90122,7.97724,7.87185,7.93174,10555203.864749,0
+HBAN.US,D,20150928,000000,7.91687,7.93174,7.75876,7.78155,9739437.1257423,0
+HBAN.US,D,20150929,000000,7.77325,7.90122,7.71412,7.89446,19613116.05147,0
+HBAN.US,D,20150930,000000,7.94024,8.02322,7.86355,8.01645,13581119.142205,0
+HBAN.US,D,20151001,000000,8.03074,8.09247,7.96236,8.08503,14218673.995578,0
+HBAN.US,D,20151002,000000,7.879,7.99984,7.71963,7.99984,15455304.959606,0
+HBAN.US,D,20151005,000000,8.04437,8.17302,8.04437,8.14994,8923771.8482007,0
+HBAN.US,D,20151006,000000,8.11294,8.18084,8.08503,8.1423,8106669.5450202,0
+HBAN.US,D,20151007,000000,8.21339,8.28757,8.13332,8.24247,9849834.4462696,0
+HBAN.US,D,20151008,000000,8.19793,8.27966,8.16635,8.2556,9269111.4721415,0
+HBAN.US,D,20151009,000000,8.22006,8.31008,8.12887,8.15844,5819477.5894855,0
+HBAN.US,D,20151012,000000,8.15844,8.22006,8.11294,8.21339,4767762.2149903,0
+HBAN.US,D,20151013,000000,8.18934,8.21339,8.11294,8.12048,7195630.4909317,0
+HBAN.US,D,20151014,000000,8.05952,8.14994,7.92528,7.96236,11917971.10014,0
+HBAN.US,D,20151015,000000,8.03074,8.12048,7.96236,8.10512,14439924.177902,0
+HBAN.US,D,20151016,000000,8.1423,8.16635,8.05257,8.09247,11278190.306477,0
+HBAN.US,D,20151019,000000,8.05257,8.1423,8.05257,8.09247,8655815.2266529,0
+HBAN.US,D,20151020,000000,8.12048,8.20915,8.06803,8.18084,10518712.938476,0
+HBAN.US,D,20151021,000000,8.19793,8.26343,7.98477,8.03074,16516446.932401,0
+HBAN.US,D,20151022,000000,7.94024,8.34891,7.92528,8.22006,19642608.207339,0
+HBAN.US,D,20151023,000000,8.29616,8.4227,8.2556,8.41565,16384728.209852,0
+HBAN.US,D,20151026,000000,8.38474,8.41565,8.22006,8.29616,12754845.965027,0
+HBAN.US,D,20151027,000000,8.24942,8.34138,8.19793,8.24247,13382085.914625,0
+HBAN.US,D,20151028,000000,8.28757,8.58236,8.24942,8.58236,14014225.003505,0
+HBAN.US,D,20151029,000000,8.55938,8.64968,8.50644,8.54489,13379312.289491,0
+HBAN.US,D,20151030,000000,8.55203,8.55938,8.2556,8.29616,13706484.099376,0
+HBAN.US,D,20151102,000000,8.34891,8.43931,8.31781,8.39904,11875194.739679,0
+HBAN.US,D,20151103,000000,8.36532,8.49834,8.35663,8.41565,9800237.3906305,0
+HBAN.US,D,20151104,000000,8.43931,8.51446,8.40859,8.46936,7863269.7038232,0
+HBAN.US,D,20151105,000000,8.47728,8.6352,8.47728,8.56643,11214318.243987,0
+HBAN.US,D,20151106,000000,8.71228,8.88604,8.68687,8.80964,14994694.758883,0
+HBAN.US,D,20151109,000000,8.83793,8.87309,8.67876,8.74985,10120627.847536,0
+HBAN.US,D,20151110,000000,8.72686,8.80964,8.67238,8.77843,6321879.5603353,0
+HBAN.US,D,20151111,000000,8.83041,8.83793,8.71228,8.73333,8707331.7675474,0
+HBAN.US,D,20151112,000000,8.68687,8.73333,8.55938,8.55938,11163929.167732,0
+HBAN.US,D,20151113,000000,8.60496,8.6297,8.46936,8.48529,10897320.534213,0
+HBAN.US,D,20151116,000000,8.46154,8.6352,8.44743,8.6352,10302484.06332,0
+HBAN.US,D,20151117,000000,8.67238,8.77109,8.59771,8.67238,11338497.758537,0
+HBAN.US,D,20151118,000000,8.71228,8.86382,8.67238,8.85455,12707899.331316,0
+HBAN.US,D,20151119,000000,8.87309,8.88604,8.77843,8.87309,9007000.2733292,0
+HBAN.US,D,20151120,000000,8.89907,8.91453,8.77109,8.82393,10065230.923289,0
+HBAN.US,D,20151123,000000,8.83041,8.89347,8.77843,8.80964,7661660.5974321,0
+HBAN.US,D,20151124,000000,8.74985,8.83793,8.72686,8.8165,8759962.3139082,0
+HBAN.US,D,20151125,000000,8.84711,8.88604,8.77843,8.8165,5822387.8770005,0
+HBAN.US,D,20151127,000000,8.8165,8.89347,8.77109,8.89347,5587389.6662494,0
+HBAN.US,D,20151130,000000,8.89347,8.90612,8.78675,8.83793,11220929.804312,0
+HBAN.US,D,20151201,000000,8.88604,8.96234,8.8165,8.92206,9850887.3677931,0
+HBAN.US,D,20151202,000000,8.96234,8.97731,8.8165,8.82393,10379382.535454,0
+HBAN.US,D,20151203,000000,8.84711,8.92206,8.60941,8.64234,14175611.886504,0
+HBAN.US,D,20151204,000000,8.70406,8.90612,8.64234,8.88604,20232554.856839,0
+HBAN.US,D,20151207,000000,8.83793,8.88604,8.71228,8.74163,16347837.64965,0
+HBAN.US,D,20151208,000000,8.67238,8.70406,8.46936,8.49147,19611189.318967,0
+HBAN.US,D,20151209,000000,8.47728,8.56643,8.30226,8.36532,15400954.744955,0
+HBAN.US,D,20151210,000000,8.27106,8.48529,8.24942,8.38474,17003378.10057,0
+HBAN.US,D,20151211,000000,8.28757,8.3716,8.13661,8.18084,13974019.34525,0
+HBAN.US,D,20151214,000000,8.22788,8.28757,8.07644,8.19793,17602437.646088,0
+HBAN.US,D,20151215,000000,8.32564,8.53687,8.29616,8.49147,14785613.740362,0
+HBAN.US,D,20151216,000000,8.54489,8.61385,8.36532,8.56643,16796541.65812,0
+HBAN.US,D,20151217,000000,8.61385,8.6433,8.45448,8.46154,14373053.825607,0
+HBAN.US,D,20151218,000000,8.43062,8.43844,8.23396,8.23396,33240968.551248,0
+HBAN.US,D,20151221,000000,8.32389,8.36996,8.18693,8.253,10144459.903142,0
+HBAN.US,D,20151222,000000,8.35576,8.38397,8.20403,8.35953,9568550.1366467,0
+HBAN.US,D,20151223,000000,8.39025,8.48433,8.36996,8.48433,6272963.7459573,0
+HBAN.US,D,20151224,000000,8.49765,8.58236,8.41469,8.52982,4870513.6894494,0
+HBAN.US,D,20151228,000000,8.46839,8.50644,8.36368,8.48433,8557931.8318434,0
+HBAN.US,D,20151229,000000,8.46154,8.62283,8.46154,8.59771,6181772.6665148,0
+HBAN.US,D,20151230,000000,8.55203,8.6297,8.48433,8.49765,5452569.1217888,0
+HBAN.US,D,20151231,000000,8.43844,8.51446,8.38397,8.41469,7230122.2122262,0
+HBAN.US,D,20160104,000000,8.18693,8.2218,8.04939,8.14056,18087370.644602,0
+HBAN.US,D,20160105,000000,8.18693,8.22527,8.10377,8.15612,12177209.282996,0
+HBAN.US,D,20160106,000000,7.99665,8.10377,7.97009,8.02746,9571138.4393102,0
+HBAN.US,D,20160107,000000,7.85042,7.94343,7.74475,7.78387,16575475.762946,0
+HBAN.US,D,20160108,000000,7.91368,7.91368,7.62324,7.64652,15484859.234739,0
+HBAN.US,D,20160111,000000,7.71558,7.75315,7.5932,7.68583,16765408.518362,0
+HBAN.US,D,20160112,000000,7.74475,7.76851,7.58527,7.74475,15155937.732255,0
+HBAN.US,D,20160113,000000,7.77662,7.79517,7.39645,7.41838,19669112.426614,0
+HBAN.US,D,20160114,000000,7.47169,7.548,7.26721,7.49525,17605036.301963,0
+HBAN.US,D,20160115,000000,7.26634,7.31174,7.13692,7.28953,18456606.514054,0
+HBAN.US,D,20160119,000000,7.44118,7.44118,7.16734,7.21293,13646777.133533,0
+HBAN.US,D,20160120,000000,7.04564,7.09132,6.86308,7.04564,33356500.028938,0
+HBAN.US,D,20160121,000000,6.64992,7.12919,6.52059,6.84773,26910932.731559,0
+HBAN.US,D,20160122,000000,6.91834,7.02275,6.89332,6.9618,16476794.135596,0
+HBAN.US,D,20160125,000000,6.91641,6.9618,6.68807,6.69561,16986893.718567,0
+HBAN.US,D,20160126,000000,6.26192,6.37599,5.95796,6.12506,104587018.98836,0
+HBAN.US,D,20160127,000000,6.16978,6.46737,6.11733,6.28501,48600481.464596,0
+HBAN.US,D,20160128,000000,6.3532,6.49779,6.30008,6.4521,34661993.30299,0
+HBAN.US,D,20160129,000000,6.46737,6.52841,6.4066,6.52841,17403423.054287,0
+HBAN.US,D,20160201,000000,6.51315,6.64248,6.43685,6.57381,24123081.250527,0
+HBAN.US,D,20160202,000000,6.49779,6.49779,6.3532,6.39898,26099729.687809,0
+HBAN.US,D,20160203,000000,6.43685,6.52059,6.17828,6.48263,28127181.329772,0
+HBAN.US,D,20160204,000000,6.4521,6.68807,6.4521,6.5966,24707722.914888,0
+HBAN.US,D,20160205,000000,6.61176,6.69561,6.49035,6.52841,19461094.682828,0
+HBAN.US,D,20160208,000000,6.46737,6.48263,6.27708,6.39898,16888018.486177,0
+HBAN.US,D,20160209,000000,6.3077,6.50523,6.29235,6.4293,20282963.604194,0
+HBAN.US,D,20160210,000000,6.48263,6.54319,6.33987,6.36846,16097396.589888,0
+HBAN.US,D,20160211,000000,6.22396,6.22396,6.04518,6.09077,22857869.213167,0
+HBAN.US,D,20160212,000000,6.2087,6.47104,6.2087,6.42168,16600260.313933,0
+HBAN.US,D,20160216,000000,6.54319,6.75684,6.46138,6.64992,19213010.01381,0
+HBAN.US,D,20160217,000000,6.76389,6.84021,6.63466,6.67262,15979733.386122,0
+HBAN.US,D,20160218,000000,6.68034,6.71057,6.39898,6.48263,28860078.900059,0
+HBAN.US,D,20160219,000000,6.4521,6.60433,6.39898,6.5966,18022966.427085,0
+HBAN.US,D,20160222,000000,6.66527,6.74138,6.63466,6.72603,12765348.261915,0
+HBAN.US,D,20160223,000000,6.74883,6.76389,6.50523,6.55102,10241248.963585,0
+HBAN.US,D,20160224,000000,6.4293,6.55102,6.36846,6.49779,24943090.735259,0
+HBAN.US,D,20160225,000000,6.53565,6.60433,6.49035,6.57381,17574927.094738,0
+HBAN.US,D,20160226,000000,6.62722,6.84021,6.62722,6.80967,18696722.316832,0
+HBAN.US,D,20160229,000000,6.74883,6.78679,6.61176,6.65755,16939124.004608,0
+HBAN.US,D,20160301,000000,6.73376,7.00005,6.69561,6.9848,17060585.801361,0
+HBAN.US,D,20160302,000000,6.96963,7.09905,6.96963,7.06824,20141355.494828,0
+HBAN.US,D,20160303,000000,7.09905,7.32691,7.06824,7.30382,22638102.645931,0
+HBAN.US,D,20160304,000000,7.32691,7.4291,7.28953,7.35761,16653817.472647,0
+HBAN.US,D,20160307,000000,7.2818,7.38892,7.26634,7.28953,11077403.245011,0
+HBAN.US,D,20160308,000000,7.19014,7.27397,7.06824,7.11412,12673175.698103,0
+HBAN.US,D,20160309,000000,7.1826,7.2053,7.07258,7.1064,15853709.964754,0
+HBAN.US,D,20160310,000000,7.19014,7.31937,7.07597,7.25871,18475661.598263,0
+HBAN.US,D,20160311,000000,7.33483,7.47913,7.28953,7.47169,16455586.618892,0
+HBAN.US,D,20160314,000000,7.46368,7.50308,7.34979,7.41046,11627842.042655,0
+HBAN.US,D,20160315,000000,7.30382,7.38892,7.28953,7.34979,10690520.328,0
+HBAN.US,D,20160316,000000,7.34979,7.45701,7.20848,7.26577,13995396.654609,0
+HBAN.US,D,20160317,000000,7.25794,7.34979,7.13547,7.31937,16690115.8292,0
+HBAN.US,D,20160318,000000,7.35761,7.52587,7.29619,7.41113,19313135.914048,0
+HBAN.US,D,20160321,000000,7.39645,7.50385,7.35761,7.4262,14153370.084055,0
+HBAN.US,D,20160322,000000,7.36516,7.51487,7.31937,7.43412,12918954.707108,0
+HBAN.US,D,20160323,000000,7.41895,7.44996,7.35761,7.38061,12974353.701998,0
+HBAN.US,D,20160324,000000,7.30382,7.36516,7.22742,7.34979,9553821.6591699,0
+HBAN.US,D,20160328,000000,7.35761,7.40418,7.26577,7.30382,11602138.126564,0
+HBAN.US,D,20160329,000000,7.26577,7.31174,7.16232,7.30382,13290278.819149,0
+HBAN.US,D,20160330,000000,7.34217,7.43412,7.28112,7.34979,12384161.681406,0
+HBAN.US,D,20160331,000000,7.32691,7.38892,7.23495,7.31174,13317141.259512,0
+HBAN.US,D,20160401,000000,7.28876,7.32691,7.18908,7.32691,13848825.216056,0
+HBAN.US,D,20160404,000000,7.35761,7.36516,7.2505,7.28876,13658201.90149,0
+HBAN.US,D,20160405,000000,7.18908,7.31174,7.16599,7.21187,18817774.126443,0
+HBAN.US,D,20160406,000000,7.28876,7.32034,7.15827,7.31174,17197373.455847,0
+HBAN.US,D,20160407,000000,7.26577,7.30382,7.06631,7.12765,17578710.157911,0
+HBAN.US,D,20160408,000000,7.18134,7.28112,7.11238,7.15072,9787896.3635306,0
+HBAN.US,D,20160411,000000,7.15827,7.29619,7.15827,7.18908,14505293.314651,0
+HBAN.US,D,20160412,000000,7.2197,7.35761,7.18134,7.33483,13514804.757323,0
+HBAN.US,D,20160413,000000,7.41113,7.61869,7.37288,7.58653,15465662.311544,0
+HBAN.US,D,20160414,000000,7.57244,7.74813,7.56461,7.65714,12629325.709698,0
+HBAN.US,D,20160415,000000,7.67211,7.68708,7.55746,7.61068,9258827.6279986,0
+HBAN.US,D,20160418,000000,7.55746,7.69529,7.5338,7.63299,10389430.326395,0
+HBAN.US,D,20160419,000000,7.64912,7.77179,7.63299,7.74813,13885491.111587,0
+HBAN.US,D,20160420,000000,7.72504,7.9327,7.67211,7.87823,18310803.283731,0
+HBAN.US,D,20160421,000000,7.82675,7.94111,7.78,7.8341,9885181.3427643,0
+HBAN.US,D,20160422,000000,7.85447,7.91687,7.78725,7.85447,16010260.863057,0
+HBAN.US,D,20160425,000000,7.8341,7.84384,7.68708,7.78725,13616275.539625,0
+HBAN.US,D,20160426,000000,7.82675,7.91687,7.74021,7.86268,11297844.841582,0
+HBAN.US,D,20160427,000000,7.8341,7.92528,7.79362,7.87098,9754838.5619116,0
+HBAN.US,D,20160428,000000,7.82675,7.87823,7.72504,7.75623,9764904.9886308,0
+HBAN.US,D,20160429,000000,7.71065,7.76358,7.64092,7.71065,21335286.712154,0
+HBAN.US,D,20160502,000000,7.77179,7.82675,7.66429,7.81014,12305544.576302,0
+HBAN.US,D,20160503,000000,7.67984,7.74813,7.58026,7.67211,11150364.391133,0
+HBAN.US,D,20160504,000000,7.58653,7.66429,7.46069,7.55746,18092467.530207,0
+HBAN.US,D,20160505,000000,7.56461,7.64092,7.50385,7.57244,12215792.593141,0
+HBAN.US,D,20160506,000000,7.50385,7.5844,7.48425,7.57244,16449598.321849,0
+HBAN.US,D,20160509,000000,7.57244,7.61869,7.46464,7.50385,10219912.031747,0
+HBAN.US,D,20160510,000000,7.58026,7.67211,7.54974,7.65714,7491536.6399615,0
+HBAN.US,D,20160511,000000,7.62594,7.73189,7.61619,7.64092,8270870.4306754,0
+HBAN.US,D,20160512,000000,7.66429,7.74813,7.54182,7.58026,10649301.090421,0
+HBAN.US,D,20160513,000000,7.56461,7.66429,7.37288,7.41113,12362061.717942,0
+HBAN.US,D,20160516,000000,7.43412,7.52587,7.38892,7.48793,7625474.0555534,0
+HBAN.US,D,20160517,000000,7.46464,7.58653,7.41113,7.47218,13200820.86717,0
+HBAN.US,D,20160518,000000,7.47218,7.89446,7.46464,7.88635,19801016.471634,0
+HBAN.US,D,20160519,000000,7.8341,7.92528,7.71702,7.8341,13768865.299531,0
+HBAN.US,D,20160520,000000,7.85447,7.95193,7.81854,7.8396,10668762.020489,0
+HBAN.US,D,20160523,000000,7.84713,7.87823,7.75623,7.81854,8155067.6988656,0
+HBAN.US,D,20160524,000000,7.86268,7.98545,7.84713,7.9558,9023762.1213782,0
+HBAN.US,D,20160525,000000,7.9781,8.15418,7.9558,8.13921,11653541.817461,0
+HBAN.US,D,20160526,000000,8.04687,8.14656,7.97087,8.01741,10599845.873768,0
+HBAN.US,D,20160527,000000,8.04687,8.10792,7.98545,8.10792,7761043.1371443,0
+HBAN.US,D,20160531,000000,8.15418,8.1621,7.99297,8.00911,8783651.4952062,0
+HBAN.US,D,20160601,000000,7.91687,8.05441,7.62594,8.04687,12997030.339295,0
+HBAN.US,D,20160602,000000,8.04002,8.1028,7.9558,8.09508,9450053.4994245,0
+HBAN.US,D,20160603,000000,7.96313,7.97087,7.74021,7.94111,15525955.269111,0
+HBAN.US,D,20160606,000000,7.9558,8.12309,7.94111,8.07034,9866167.6713977,0
+HBAN.US,D,20160607,000000,8.07034,8.07904,7.9781,7.9781,8273826.2723173,0
+HBAN.US,D,20160608,000000,7.98545,8.03258,7.88635,7.9327,23276765.292844,0
+HBAN.US,D,20160609,000000,7.85447,7.9558,7.69857,7.79362,22668594.92195,0
+HBAN.US,D,20160610,000000,7.66429,7.73189,7.59475,7.61869,13135449.659778,0
+HBAN.US,D,20160613,000000,7.59475,7.71702,7.55746,7.55746,11435253.688706,0
+HBAN.US,D,20160614,000000,7.51167,7.59475,7.2505,7.26577,20743896.825089,0
+HBAN.US,D,20160615,000000,7.28885,7.45121,7.25794,7.30411,13582726.995821,0
+HBAN.US,D,20160616,000000,7.23476,7.25042,7.11886,7.18067,13487338.724779,0
+HBAN.US,D,20160617,000000,7.18067,7.25794,7.11132,7.18067,15542829.967155,0
+HBAN.US,D,20160620,000000,7.35047,7.41963,7.14995,7.16532,14862533.954239,0
+HBAN.US,D,20160621,000000,7.18067,7.20375,7.02623,7.14995,18130721.608254,0
+HBAN.US,D,20160622,000000,7.14995,7.25042,7.1035,7.11886,7655848.3049708,0
+HBAN.US,D,20160623,000000,7.21158,7.33541,7.19603,7.28121,11766463.250747,0
+HBAN.US,D,20160624,000000,6.91033,6.94905,6.64789,6.64789,31591296.248169,0
+HBAN.US,D,20160627,000000,6.55526,6.5938,6.2117,6.24628,23464662.607045,0
+HBAN.US,D,20160628,000000,6.40082,6.50126,6.32461,6.46273,21668989.32732,0
+HBAN.US,D,20160629,000000,6.53228,6.60945,6.40864,6.57844,17692449.494837,0
+HBAN.US,D,20160630,000000,6.60945,6.91033,6.60153,6.90278,31144980.725396,0
+HBAN.US,D,20160701,000000,6.86425,6.90278,6.7637,6.81769,15465000.741383,0
+HBAN.US,D,20160705,000000,6.72506,6.73309,6.51673,6.57081,17837041.399514,0
+HBAN.US,D,20160706,000000,6.50126,6.6249,6.35436,6.57844,21348023.231902,0
+HBAN.US,D,20160707,000000,6.57081,6.68652,6.53228,6.6249,14657595.255302,0
+HBAN.US,D,20160708,000000,6.72506,6.82581,6.70179,6.73309,17426723.990185,0
+HBAN.US,D,20160711,000000,6.81769,6.86802,6.7947,6.83333,8293377.2753167,0
+HBAN.US,D,20160712,000000,6.94905,7.04951,6.91033,7.02623,10756388.489503,0
+HBAN.US,D,20160713,000000,7.03405,7.08785,6.95118,7.01058,7853232.2660939,0
+HBAN.US,D,20160714,000000,7.13441,7.20375,7.1035,7.12668,9577558.4652369,0
+HBAN.US,D,20160715,000000,7.18859,7.18859,7.11132,7.14233,6861026.1111183,0
+HBAN.US,D,20160718,000000,7.1575,7.19603,7.11886,7.18067,7840394.2848826,0
+HBAN.US,D,20160719,000000,7.17285,7.21921,7.11886,7.1575,9749997.4006097,0
+HBAN.US,D,20160720,000000,7.1575,7.2193,7.08032,7.13441,10233388.806056,0
+HBAN.US,D,20160721,000000,7.08032,7.20791,7.03405,7.07298,15736974.408665,0
+HBAN.US,D,20160722,000000,7.02623,7.18067,7.02623,7.16532,7811244.8202857,0
+HBAN.US,D,20160725,000000,7.14995,7.21158,7.13441,7.18067,8752903.4948842,0
+HBAN.US,D,20160726,000000,7.18067,7.27339,7.13441,7.26577,8971585.0456441,0
+HBAN.US,D,20160727,000000,7.2423,7.36225,7.2423,7.27339,10072334.261119,0
+HBAN.US,D,20160728,000000,7.23476,7.33541,7.16532,7.30411,9322078.4978486,0
+HBAN.US,D,20160729,000000,7.26577,7.35444,7.26577,7.33541,9595765.6214935,0
+HBAN.US,D,20160801,000000,7.36613,7.39732,7.23476,7.2423,11547619.15458,0
+HBAN.US,D,20160802,000000,7.22712,7.27339,7.10746,7.1575,11884698.98706,0
+HBAN.US,D,20160803,000000,7.16532,7.27339,7.12668,7.2423,6715149.3730001,0
+HBAN.US,D,20160804,000000,7.21158,7.28885,7.19603,7.2193,7882987.3935143,0
+HBAN.US,D,20160805,000000,7.28885,7.5281,7.2423,7.5281,7689455.8620756,0
+HBAN.US,D,20160808,000000,7.57475,7.60489,7.49739,7.52038,8020153.975509,0
+HBAN.US,D,20160809,000000,7.51341,7.54404,7.46647,7.48966,6467903.314045,0
+HBAN.US,D,20160810,000000,7.5054,7.51341,7.35047,7.36613,6364355.6776866,0
+HBAN.US,D,20160811,000000,7.40495,7.412,7.33541,7.3896,8226505.8877009,0
+HBAN.US,D,20160812,000000,7.34314,7.35047,7.25794,7.31985,6455895.6603283,0
+HBAN.US,D,20160815,000000,7.31985,7.48966,7.31985,7.47392,6074944.0977001,0
+HBAN.US,D,20160816,000000,7.44329,7.48966,7.37376,7.44329,46728783.523716,0
+HBAN.US,D,20160817,000000,7.42765,7.56702,7.42765,7.45855,26219285.458481,0
+HBAN.US,D,20160818,000000,7.45855,7.51631,7.32729,7.34314,89621000.552354,0
+HBAN.US,D,20160819,000000,7.31203,7.38148,7.28121,7.34314,27241642.233524,0
+HBAN.US,D,20160822,000000,7.34314,7.45855,7.30411,7.45121,17770562.398581,0
+HBAN.US,D,20160823,000000,7.47392,7.48966,7.40495,7.44329,22393303.050654,0
+HBAN.US,D,20160824,000000,7.43567,7.49739,7.33541,7.34314,30430104.988895,0
+HBAN.US,D,20160825,000000,7.35047,7.46647,7.32729,7.412,27352574.815042,0
+HBAN.US,D,20160826,000000,7.47392,7.49352,7.38148,7.48174,19141838.93781,0
+HBAN.US,D,20160829,000000,7.48966,7.62092,7.46647,7.53612,18125735.502002,0
+HBAN.US,D,20160830,000000,7.53612,7.63618,7.53612,7.63618,10811442.722477,0
+HBAN.US,D,20160831,000000,7.66023,7.72852,7.60489,7.72852,28015655.509283,0
+HBAN.US,D,20160901,000000,7.7604,7.80617,7.58894,7.69046,18293720.486152,0
+HBAN.US,D,20160902,000000,7.7204,7.7604,7.63618,7.73577,11361435.296742,0
+HBAN.US,D,20160906,000000,7.72852,7.73577,7.54404,7.61291,18134979.883796,0
+HBAN.US,D,20160907,000000,7.58276,7.67568,7.54008,7.6442,12704746.778672,0
+HBAN.US,D,20160908,000000,7.65212,7.66748,7.55979,7.63618,14747713.74212,0
+HBAN.US,D,20160909,000000,7.6442,7.69046,7.58894,7.60489,16238924.97953,0
+HBAN.US,D,20160912,000000,7.48174,7.72852,7.48174,7.7204,18362229.751693,0
+HBAN.US,D,20160913,000000,7.66023,7.66342,7.53225,7.62817,13246428.830744,0
+HBAN.US,D,20160914,000000,7.6442,7.65212,7.52038,7.56702,23524333.33665,0
+HBAN.US,D,20160915,000000,7.57475,7.67627,7.55187,7.61705,16177505.592645,0
+HBAN.US,D,20160916,000000,7.55187,7.57475,7.48087,7.56702,22029758.341099,0
+HBAN.US,D,20160919,000000,7.60489,7.64507,7.50472,7.55979,13120024.411224,0
+HBAN.US,D,20160920,000000,7.58894,7.61291,7.49275,7.54404,10479973.294851,0
+HBAN.US,D,20160921,000000,7.58276,7.60489,7.46551,7.56702,14069215.046574,0
+HBAN.US,D,20160922,000000,7.62884,7.69133,7.61705,7.68428,14712906.247901,0
+HBAN.US,D,20160923,000000,7.66825,7.75363,7.62884,7.69857,11642868.692598,0
+HBAN.US,D,20160926,000000,7.63686,7.661,7.47305,7.47305,9321984.2836316,0
+HBAN.US,D,20160927,000000,7.46551,7.57475,7.40341,7.57475,11481341.005934,0
+HBAN.US,D,20160928,000000,7.7065,7.7148,7.57475,7.7148,14579463.715778,0
+HBAN.US,D,20160929,000000,7.7148,7.74562,7.52423,7.55187,9794600.0674293,0
+HBAN.US,D,20160930,000000,7.60489,7.7148,7.54404,7.66825,12401862.565661,0
+HBAN.US,D,20161003,000000,7.64507,7.7065,7.57475,7.62092,10438851.377453,0
+HBAN.US,D,20161004,000000,7.66825,7.75363,7.60489,7.68428,10052771.869588,0
+HBAN.US,D,20161005,000000,7.72127,7.93174,7.69133,7.88577,13045721.489001,0
+HBAN.US,D,20161006,000000,7.87756,7.94855,7.84955,7.90025,12210395.464427,0
+HBAN.US,D,20161007,000000,7.90847,7.97164,7.79971,7.90847,10896033.630128,0
+HBAN.US,D,20161010,000000,7.94024,7.99384,7.90025,7.90025,6647987.0601648,0
+HBAN.US,D,20161011,000000,7.81593,7.916,7.7148,7.79129,12997329.547082,0
+HBAN.US,D,20161012,000000,7.81593,7.84626,7.7375,7.75363,7546590.8729366,0
+HBAN.US,D,20161013,000000,7.661,7.7148,7.44281,7.55979,16325957.174253,0
+HBAN.US,D,20161014,000000,7.64507,7.72929,7.59696,7.63686,9209148.7819953,0
+HBAN.US,D,20161017,000000,7.65289,7.66825,7.50472,7.51254,9885201.0138645,0
+HBAN.US,D,20161018,000000,7.58276,7.62884,7.50472,7.62884,8529930.538308,0
+HBAN.US,D,20161019,000000,7.65289,7.82839,7.62092,7.78484,16433732.026522,0
+HBAN.US,D,20161020,000000,7.78484,7.90847,7.76947,7.88577,11314979.405215,0
+HBAN.US,D,20161021,000000,7.76137,7.86191,7.7375,7.82414,13460002.107367,0
+HBAN.US,D,20161024,000000,7.89369,7.90847,7.83226,7.85389,8787608.4923182,0
+HBAN.US,D,20161025,000000,7.85389,7.96101,7.80772,7.92431,14448794.80879,0
+HBAN.US,D,20161026,000000,7.96409,8.3831,7.95677,8.32041,35214932.401007,0
+HBAN.US,D,20161027,000000,8.3831,8.44559,8.29105,8.36194,19994693.983342,0
+HBAN.US,D,20161028,000000,8.36899,8.3831,8.14143,8.21339,14801311.278356,0
+HBAN.US,D,20161031,000000,8.17302,8.27888,8.17302,8.24344,18841137.181605,0
+HBAN.US,D,20161101,000000,8.28246,8.32824,8.11719,8.21339,20919678.812182,0
+HBAN.US,D,20161102,000000,8.18934,8.20644,7.96409,8.03258,23733065.451972,0
+HBAN.US,D,20161103,000000,8.03258,8.08145,7.92431,7.97164,22091334.061465,0
+HBAN.US,D,20161104,000000,7.97887,8.04842,7.83226,7.90025,15717522.796488,0
+HBAN.US,D,20161107,000000,8.08145,8.20644,8.08145,8.1257,15087731.815785,0
+HBAN.US,D,20161108,000000,8.19793,8.19793,7.87756,7.97164,20474612.921936,0
+HBAN.US,D,20161109,000000,8.1257,8.53166,8.05692,8.48529,33147260.606295,0
+HBAN.US,D,20161110,000000,8.57725,9.06608,8.57,9.02145,32576507.774027,0
+HBAN.US,D,20161111,000000,9.00639,9.13823,8.93984,9.09901,20885139.466119,0
+HBAN.US,D,20161114,000000,9.20874,9.48692,9.18363,9.30146,31636591.544782,0
+HBAN.US,D,20161115,000000,9.27829,9.30146,9.05371,9.30146,31737955.689014,0
+HBAN.US,D,20161116,000000,9.20005,9.31595,9.15252,9.27829,21005552.482633,0
+HBAN.US,D,20161117,000000,9.31595,9.541,9.25317,9.51975,21230834.205185,0
+HBAN.US,D,20161118,000000,9.56515,9.75157,9.541,9.72065,24794851.394471,0
+HBAN.US,D,20161121,000000,9.79117,9.79987,9.65981,9.6743,18504320.320675,0
+HBAN.US,D,20161122,000000,9.79117,9.79117,9.64435,9.73611,18260765.181318,0
+HBAN.US,D,20161123,000000,9.77668,9.85777,9.71293,9.80759,11534621.733923,0
+HBAN.US,D,20161125,000000,9.85395,9.85777,9.74481,9.76895,5324054.7179377,0
+HBAN.US,D,20161128,000000,9.6743,9.78343,9.4956,9.53424,14368322.408338,0
+HBAN.US,D,20161129,000000,9.51106,9.62696,9.47823,9.54969,13610830.786141,0
+HBAN.US,D,20161130,000000,9.71293,9.79987,9.66657,9.68878,18571283.851865,0
+HBAN.US,D,20161201,000000,9.79987,10.219,9.75639,10.1331,31222697.101173,0
+HBAN.US,D,20161202,000000,10.1176,10.1959,9.95442,10.0616,30474523.368565,0
+HBAN.US,D,20161205,000000,10.1389,10.2413,10.0703,10.1331,18666816.032535,0
+HBAN.US,D,20161206,000000,10.1736,10.3117,10.0249,10.2838,20153919.115957,0
+HBAN.US,D,20161207,000000,10.2413,10.304,10.1891,10.2741,23652640.676289,0
+HBAN.US,D,20161208,000000,10.4046,10.6064,10.3117,10.4692,29203248.491046,0
+HBAN.US,D,20161209,000000,10.4692,10.5205,10.3186,10.5049,21943657.935334,0
+HBAN.US,D,20161212,000000,10.477,10.5919,10.304,10.3426,20375846.398257,0
+HBAN.US,D,20161213,000000,10.4209,10.4527,10.219,10.304,16971846.362203,0
+HBAN.US,D,20161214,000000,10.1891,10.4527,10.0249,10.1891,23046058.487909,0
+HBAN.US,D,20161215,000000,10.2741,10.4354,10.1736,10.3755,27152008.276963,0
+HBAN.US,D,20161216,000000,10.3591,10.4624,10.1804,10.1891,24918897.352603,0
+HBAN.US,D,20161219,000000,10.1949,10.2731,10.1195,10.2404,15820758.801206,0
+HBAN.US,D,20161220,000000,10.3755,10.4624,10.3504,10.4537,21354545.754614,0
+HBAN.US,D,20161221,000000,10.4277,10.4701,10.3272,10.4277,8498889.5421244,0
+HBAN.US,D,20161222,000000,10.4537,10.5049,10.3832,10.4277,15912532.766408,0
+HBAN.US,D,20161223,000000,10.4277,10.4991,10.3891,10.4991,6320680.6585416,0
+HBAN.US,D,20161227,000000,10.5928,10.5928,10.4537,10.5136,6623348.4894499,0
+HBAN.US,D,20161228,000000,10.6083,10.6083,10.334,10.3678,8223937.2561376,0
+HBAN.US,D,20161229,000000,10.3977,10.4046,10.1891,10.2326,10343439.294027,0
+HBAN.US,D,20161230,000000,10.2404,10.3591,10.2094,10.3426,11210212.160643,0
+HBAN.US,D,20170103,000000,10.5301,10.5813,10.3388,10.4209,13848754.814223,0
+HBAN.US,D,20170104,000000,10.4209,10.5997,10.4209,10.5484,14310305.086474,0
+HBAN.US,D,20170105,000000,10.5136,10.6237,10.2963,10.3755,15651503.478109,0
+HBAN.US,D,20170106,000000,10.4537,10.5484,10.3426,10.3977,14912123.762631,0
+HBAN.US,D,20170109,000000,10.334,10.4701,10.2654,10.4209,22217497.251177,0
+HBAN.US,D,20170110,000000,10.445,10.5301,10.3977,10.4209,14798278.822955,0
+HBAN.US,D,20170111,000000,10.4277,10.5928,10.363,10.5136,13741692.262848,0
+HBAN.US,D,20170112,000000,10.4132,10.5136,10.2828,10.4209,10518045.156389,0
+HBAN.US,D,20170113,000000,10.477,10.6962,10.4587,10.5388,13609487.974719,0
+HBAN.US,D,20170117,000000,10.4354,10.4537,10.1157,10.1331,15163088.694853,0
+HBAN.US,D,20170118,000000,10.1804,10.2963,10.0607,10.2885,13655696.424512,0
+HBAN.US,D,20170119,000000,10.334,10.3977,10.1331,10.1804,11839864.408322,0
+HBAN.US,D,20170120,000000,10.2249,10.3591,10.1804,10.2654,9390671.6243962,0
+HBAN.US,D,20170123,000000,10.2326,10.3117,10.1351,10.218,12850252.871848,0
+HBAN.US,D,20170124,000000,10.2558,10.4046,10.2094,10.3591,16800366.134137,0
+HBAN.US,D,20170125,000000,10.6411,10.984,10.5215,10.9657,23013043.134454,0
+HBAN.US,D,20170126,000000,11.04,11.0854,10.9271,10.9599,21183432.030205,0
+HBAN.US,D,20170127,000000,10.9396,10.9599,10.7078,10.7812,12671592.692194,0
+HBAN.US,D,20170130,000000,10.7097,10.7184,10.4731,10.6566,9587611.4327821,0
+HBAN.US,D,20170131,000000,10.5773,10.7029,10.4701,10.5773,14127669.273927,0
+HBAN.US,D,20170201,000000,10.7184,10.8671,10.5215,10.5639,12371503.84606,0
+HBAN.US,D,20170202,000000,10.4701,10.5088,10.2963,10.3591,15484180.064121,0
+HBAN.US,D,20170203,000000,10.4905,10.6962,10.4209,10.647,21172413.108105,0
+HBAN.US,D,20170206,000000,10.5388,10.6566,10.4828,10.586,8931409.4117003,0
+HBAN.US,D,20170207,000000,10.6151,10.6324,10.4905,10.5484,15683560.124257,0
+HBAN.US,D,20170208,000000,10.477,10.4905,10.3272,10.4828,12830478.239498,0
+HBAN.US,D,20170209,000000,10.5388,10.647,10.4624,10.5997,9621638.2949185,0
+HBAN.US,D,20170210,000000,10.6324,10.6875,10.5639,10.647,8346770.8533028,0
+HBAN.US,D,20170213,000000,10.7329,10.9058,10.7184,10.8053,13735375.769027,0
+HBAN.US,D,20170214,000000,10.8198,11.0622,10.7445,11.0477,12798956.854341,0
+HBAN.US,D,20170215,000000,11.1472,11.1733,11.0285,11.1269,10682139.403975,0
+HBAN.US,D,20170216,000000,11.0854,11.1425,10.9657,11.0854,7991966.3241819,0
+HBAN.US,D,20170217,000000,10.9657,11.0622,10.8903,11.0545,8532375.9666645,0
+HBAN.US,D,20170221,000000,11.1182,11.2207,11.0256,11.1018,8429728.024312,0
+HBAN.US,D,20170222,000000,11.0159,11.1559,11.0159,11.1018,7083848.9461399,0
+HBAN.US,D,20170223,000000,11.1269,11.1472,10.9927,11.0931,7444603.4654238,0
+HBAN.US,D,20170224,000000,10.9541,11.0931,10.9135,11.0931,11034480.904281,0
+HBAN.US,D,20170227,000000,11.0787,11.1338,11.0285,11.1182,6062591.6820685,0
+HBAN.US,D,20170228,000000,11.0931,11.1182,10.9463,11.0622,11223721.029904,0
+HBAN.US,D,20170301,000000,11.3279,11.5316,11.3201,11.4698,12848492.826037,0
+HBAN.US,D,20170302,000000,11.5316,11.5316,11.1733,11.1783,9981063.4619543,0
+HBAN.US,D,20170303,000000,11.1869,11.3201,11.1686,11.2651,7520962.5352831,0
+HBAN.US,D,20170306,000000,11.1338,11.2496,11.0931,11.1956,8326662.8475701,0
+HBAN.US,D,20170307,000000,11.3916,11.3916,11.1018,11.1425,8165062.6884312,0
+HBAN.US,D,20170308,000000,11.2496,11.2815,11.0545,11.0931,11307660.720604,0
+HBAN.US,D,20170309,000000,11.1425,11.2158,11.0622,11.1182,12507182.671683,0
+HBAN.US,D,20170310,000000,11.2207,11.2351,10.9541,11.1018,13098530.110585,0
+HBAN.US,D,20170313,000000,11.0477,11.1425,11.0159,11.1182,8057132.5380028,0
+HBAN.US,D,20170314,000000,11.0622,11.0622,10.8671,11.0159,9719000.923232,0
+HBAN.US,D,20170315,000000,11.0622,11.1095,10.8267,10.8981,16739293.579808,0
+HBAN.US,D,20170316,000000,11.0091,11.0256,10.8768,10.9541,12790642.190865,0
+HBAN.US,D,20170317,000000,10.9541,10.9927,10.732,10.8043,25198646.281085,0
+HBAN.US,D,20170320,000000,10.7889,10.819,10.6218,10.6392,11829998.833889,0
+HBAN.US,D,20170321,000000,10.6392,10.732,9.96886,9.99397,27271191.332052,0
+HBAN.US,D,20170322,000000,9.9128,10.223,9.73321,10.0558,23967116.343948,0
+HBAN.US,D,20170323,000000,10.0259,10.3553,10.0172,10.2441,30729973.311642,0
+HBAN.US,D,20170324,000000,10.3311,10.364,10.2143,10.3156,16454166.15839,0
+HBAN.US,D,20170327,000000,9.99397,10.2441,9.88388,10.2441,20963990.553782,0
+HBAN.US,D,20170328,000000,10.192,10.4644,10.192,10.4026,12250853.741021,0
+HBAN.US,D,20170329,000000,10.4026,10.4847,10.3311,10.4026,16328993.770937,0
+HBAN.US,D,20170330,000000,10.3862,10.7174,10.364,10.6952,12222258.173194,0
+HBAN.US,D,20170331,000000,10.6305,10.6952,10.5108,10.5359,12395095.707177,0
+HBAN.US,D,20170403,000000,10.6392,10.6392,10.3398,10.5041,19862951.448409,0
+HBAN.US,D,20170404,000000,10.4422,10.5155,10.3862,10.4751,9919767.2782758,0
+HBAN.US,D,20170405,000000,10.5764,10.6392,10.278,10.2848,9926796.0729889,0
+HBAN.US,D,20170406,000000,10.2606,10.4422,10.1756,10.3862,9574791.052029,0
+HBAN.US,D,20170407,000000,10.3089,10.4093,10.2297,10.3234,10093594.579197,0
+HBAN.US,D,20170410,000000,10.2935,10.4026,10.1756,10.2297,7721439.0004287,0
+HBAN.US,D,20170411,000000,10.1582,10.2297,10.0259,10.2297,10482370.063116,0
+HBAN.US,D,20170412,000000,10.192,10.2297,10.0413,10.1195,19098673.296628,0
+HBAN.US,D,20170413,000000,10.0635,10.1485,9.90706,9.90706,12123057.849989,0
+HBAN.US,D,20170417,000000,9.93119,10.1756,9.88388,10.1582,11375214.384802,0
+HBAN.US,D,20170418,000000,10.081,10.1669,9.96115,10.0723,18101755.395484,0
+HBAN.US,D,20170419,000000,9.87713,10.0558,9.85199,9.90706,27695506.282185,0
+HBAN.US,D,20170420,000000,9.94661,10.081,9.85199,10.0085,25248047.661043,0
+HBAN.US,D,20170421,000000,10.0259,10.081,9.88388,9.9128,10422217.909216,0
+HBAN.US,D,20170424,000000,10.1669,10.2606,10.1195,10.223,15090280.776248,0
+HBAN.US,D,20170425,000000,10.3465,10.3717,10.2441,10.2606,12603550.356453,0
+HBAN.US,D,20170426,000000,10.2297,10.4026,10.223,10.3234,9789456.5923762,0
+HBAN.US,D,20170427,000000,10.3465,10.3465,10.1582,10.223,8296994.6871193,0
+HBAN.US,D,20170428,000000,10.2364,10.3089,10.1108,10.1195,15313658.543361,0
+HBAN.US,D,20170501,000000,10.1853,10.3156,10.081,10.3002,11685732.020029,0
+HBAN.US,D,20170502,000000,10.3002,10.3195,10.1195,10.192,12910772.564728,0
+HBAN.US,D,20170503,000000,10.1408,10.3717,10.1108,10.3398,16227965.070732,0
+HBAN.US,D,20170504,000000,10.4093,10.4885,10.2441,10.2683,13069205.676728,0
+HBAN.US,D,20170505,000000,10.2935,10.2935,10.1891,10.223,7194689.3840832,0
+HBAN.US,D,20170508,000000,10.2143,10.2935,10.1853,10.2683,8420033.2778554,0
+HBAN.US,D,20170509,000000,10.2935,10.364,10.1447,10.1756,9457581.3188913,0
+HBAN.US,D,20170510,000000,10.1485,10.192,10.0906,10.1485,9963084.0763322,0
+HBAN.US,D,20170511,000000,10.0964,10.1756,9.99397,10.0635,10678507.497677,0
+HBAN.US,D,20170512,000000,9.99397,10.0471,9.89737,10.0413,8904938.3226996,0
+HBAN.US,D,20170515,000000,10.0964,10.223,10.0723,10.192,9442967.7620529,0
+HBAN.US,D,20170516,000000,10.2056,10.2683,10.1341,10.2606,9319388.7337206,0
+HBAN.US,D,20170517,000000,9.98527,10.0471,9.62021,9.67236,16671413.789474,0
+HBAN.US,D,20170518,000000,9.6627,9.88877,9.65691,9.83556,13503910.073751,0
+HBAN.US,D,20170519,000000,9.87713,10.0172,9.83556,9.89065,9612444.6438574,0
+HBAN.US,D,20170522,000000,9.93119,9.96886,9.82598,9.94661,6802134.9782749,0
+HBAN.US,D,20170523,000000,9.96886,10.1853,9.9128,10.1408,7072275.0919495,0
+HBAN.US,D,20170524,000000,10.1669,10.1669,10.0259,10.0906,5540924.4568332,0
+HBAN.US,D,20170525,000000,10.0964,10.192,10.0336,10.1273,6121972.5217758,0
+HBAN.US,D,20170526,000000,10.1273,10.1969,10.0723,10.1195,9274621.4508517,0
+HBAN.US,D,20170530,000000,10.1195,10.1195,9.95442,10.0297,10558739.486186,0
+HBAN.US,D,20170531,000000,10.0259,10.081,9.72453,9.86745,19499964.776908,0
+HBAN.US,D,20170601,000000,9.9128,10.0172,9.74576,10.0085,11319338.106901,0
+HBAN.US,D,20170602,000000,9.88388,9.97756,9.81728,9.89737,7538883.9429256,0
+HBAN.US,D,20170605,000000,9.89065,10.0172,9.88388,9.89065,7140956.2207877,0
+HBAN.US,D,20170606,000000,9.81238,9.85199,9.69458,9.79889,11528074.363507,0
+HBAN.US,D,20170607,000000,9.84427,9.99397,9.80085,9.98527,13759991.562678,0
+HBAN.US,D,20170608,000000,9.96115,10.2935,9.9128,10.1669,11041094.535247,0
+HBAN.US,D,20170609,000000,10.2364,10.5041,10.1969,10.4604,12671544.032103,0
+HBAN.US,D,20170612,000000,10.4509,10.5977,10.3862,10.5195,11604387.879239,0
+HBAN.US,D,20170613,000000,10.5842,10.6218,10.4422,10.5041,11794424.16676,0
+HBAN.US,D,20170614,000000,10.4026,10.5764,10.2935,10.5532,11008582.34783,0
+HBAN.US,D,20170615,000000,10.4673,10.647,10.45,10.5195,7453721.538047,0
+HBAN.US,D,20170616,000000,10.3446,10.5359,10.3446,10.4673,10845239.743337,0
+HBAN.US,D,20170619,000000,10.5195,10.5977,10.4798,10.5455,6097635.2294909,0
+HBAN.US,D,20170620,000000,10.5195,10.5532,10.4673,10.4741,7009849.3729887,0
+HBAN.US,D,20170621,000000,10.5041,10.5041,10.3291,10.3378,9854067.8741061,0
+HBAN.US,D,20170622,000000,10.3147,10.3446,10.1254,10.2422,9611741.6608541,0
+HBAN.US,D,20170623,000000,10.2848,10.3378,10.0384,10.0607,19614897.839023,0
+HBAN.US,D,20170626,000000,10.0684,10.2761,10.0607,10.1254,13277392.177848,0
+HBAN.US,D,20170627,000000,10.2113,10.3291,10.1466,10.22,13511221.511116,0
+HBAN.US,D,20170628,000000,10.3069,10.4673,10.2915,10.4016,11134071.543527,0
+HBAN.US,D,20170629,000000,10.758,10.9116,10.4741,10.5919,18993270.364921,0
+HBAN.US,D,20170630,000000,10.6643,10.7822,10.5455,10.7029,21856828.663541,0
+HBAN.US,D,20170703,000000,10.7986,10.9338,10.7368,10.8845,6076075.7036245,0
+HBAN.US,D,20170705,000000,10.9,11.0208,10.8353,10.9251,14285711.034564,0
+HBAN.US,D,20170706,000000,10.9251,11.0024,10.7986,10.8198,13505191.801231,0
+HBAN.US,D,20170707,000000,10.845,10.9,10.758,10.8353,13383264.109999,0
+HBAN.US,D,20170710,000000,10.7822,10.8932,10.7493,10.8353,10400542.42739,0
+HBAN.US,D,20170711,000000,10.8267,10.9416,10.7956,10.8527,12312950.227883,0
+HBAN.US,D,20170712,000000,10.815,10.8932,10.758,10.8681,14085349.490057,0
+HBAN.US,D,20170713,000000,10.8845,10.9879,10.8353,10.9879,8980007.3825113,0
+HBAN.US,D,20170714,000000,10.8681,10.9879,10.7329,10.9164,10529130.339038,0
+HBAN.US,D,20170717,000000,10.9164,10.9493,10.815,10.9338,7521242.0719707,0
+HBAN.US,D,20170718,000000,10.845,10.9,10.7735,10.8527,9701493.6440157,0
+HBAN.US,D,20170719,000000,10.8932,10.9493,10.7909,10.845,7757899.9023897,0
+HBAN.US,D,20170720,000000,10.845,10.9416,10.7329,10.7329,14058355.563918,0
+HBAN.US,D,20170721,000000,10.6788,10.8198,10.2113,10.2674,28514885.256387,0
+HBAN.US,D,20170724,000000,10.2848,10.5108,10.2848,10.4413,14691369.499098,0
+HBAN.US,D,20170725,000000,10.647,10.6962,10.4413,10.6064,24002874.262906,0
+HBAN.US,D,20170726,000000,10.6314,10.6401,10.3939,10.4316,11726560.941564,0
+HBAN.US,D,20170727,000000,10.4248,10.4741,10.3378,10.3852,16511892.555035,0
+HBAN.US,D,20170728,000000,10.363,10.4673,10.3069,10.4248,9135448.416632,0
+HBAN.US,D,20170731,000000,10.45,10.5842,10.4413,10.4885,9554533.9600629,0
+HBAN.US,D,20170801,000000,10.5619,10.5842,10.4798,10.5455,10793844.335007,0
+HBAN.US,D,20170802,000000,10.5272,10.5919,10.4413,10.5455,9023656.5186296,0
+HBAN.US,D,20170803,000000,10.5041,10.5842,10.3794,10.417,16457211.037644,0
+HBAN.US,D,20170804,000000,10.5272,10.6788,10.4741,10.5272,11518207.753753,0
+HBAN.US,D,20170807,000000,10.5272,10.5696,10.4798,10.5108,6864436.4587078,0
+HBAN.US,D,20170808,000000,10.4798,10.7329,10.4741,10.5696,10937375.035592,0
+HBAN.US,D,20170809,000000,10.4798,10.5108,10.3755,10.4248,10226228.525568,0
+HBAN.US,D,20170810,000000,10.3378,10.3794,10.136,10.1389,10420244.587265,0
+HBAN.US,D,20170811,000000,10.2848,10.2848,10.0269,10.0684,9924697.4771895,0
+HBAN.US,D,20170814,000000,10.1823,10.2915,10.1389,10.2587,7155985.9766944,0
+HBAN.US,D,20170815,000000,10.2674,10.4016,10.2674,10.2915,6544158.8517977,0
+HBAN.US,D,20170816,000000,10.3069,10.3543,10.2036,10.2915,11189664.143456,0
+HBAN.US,D,20170817,000000,10.2422,10.2808,9.99882,10.0056,13108578.936845,0
+HBAN.US,D,20170818,000000,9.9737,10.1128,9.92644,10.0229,8935324.9959697,0
+HBAN.US,D,20170821,000000,9.99882,10.0384,9.92644,9.9737,6203600.3405371,0
+HBAN.US,D,20170822,000000,10.0142,10.077,9.99882,10.052,5379118.2688022,0
+HBAN.US,D,20170823,000000,9.965,10.0944,9.94473,10.0307,7587068.8206316,0
+HBAN.US,D,20170824,000000,10.0684,10.1021,10.0027,10.052,6190192.9327399,0
+HBAN.US,D,20170825,000000,10.0867,10.1602,10.0607,10.1021,9762050.6084534,0
+HBAN.US,D,20170828,000000,10.1254,10.1639,10.0229,10.0684,7361573.82194,0
+HBAN.US,D,20170829,000000,9.93603,10.0182,9.87233,9.965,8129246.7914939,0
+HBAN.US,D,20170830,000000,9.94473,10.0607,9.92644,10.0307,5821317.3550188,0
+HBAN.US,D,20170831,000000,10.1021,10.1021,9.95828,9.965,7653857.382562,0
+HBAN.US,D,20170901,000000,9.99882,10.1466,9.9825,10.052,8270582.6114193,0
+HBAN.US,D,20170905,000000,9.99882,10.0142,9.80085,9.80085,15465827.962915,0
+HBAN.US,D,20170906,000000,9.85689,9.93603,9.8163,9.90222,10326763.377626,0
+HBAN.US,D,20170907,000000,9.90222,9.91003,9.61054,9.64242,13931292.680201,0
+HBAN.US,D,20170908,000000,9.63276,9.83077,9.61827,9.75254,11036289.610183,0
+HBAN.US,D,20170911,000000,9.88104,9.9737,9.87233,9.92644,11399300.094068,0
+HBAN.US,D,20170912,000000,9.92644,10.1959,9.9128,10.1254,11355610.580429,0
+HBAN.US,D,20170913,000000,10.1167,10.2113,10.0607,10.2113,12087662.293405,0
+HBAN.US,D,20170914,000000,10.2915,10.2992,10.0944,10.1331,16093673.575336,0
+HBAN.US,D,20170915,000000,10.1167,10.1736,10.0134,10.1639,20164239.196338,0
+HBAN.US,D,20170918,000000,10.2123,10.4818,10.1736,10.4257,13387592.787372,0
+HBAN.US,D,20170919,000000,10.418,10.5938,10.3813,10.5562,9539629.4780051,0
+HBAN.US,D,20170920,000000,10.5388,10.6595,10.4103,10.6431,11713396.834217,0
+HBAN.US,D,20170921,000000,10.617,10.7271,10.6093,10.673,7351100.5140422,0
+HBAN.US,D,20170922,000000,10.617,10.6682,10.5716,10.6682,7761790.6389536,0
+HBAN.US,D,20170925,000000,10.6257,10.7542,10.5649,10.6595,6743186.9027727,0
+HBAN.US,D,20170926,000000,10.7146,10.7368,10.6344,10.7146,7893068.3147283,0
+HBAN.US,D,20170927,000000,10.8488,11.0806,10.8024,10.9531,14101349.341802,0
+HBAN.US,D,20170928,000000,10.9763,11.0758,10.8894,11.0487,19172830.238582,0
+HBAN.US,D,20170929,000000,11.0564,11.1907,10.985,11.1212,11070278.16544,0
+HBAN.US,D,20171002,000000,11.1599,11.183,11.014,11.183,12140648.990213,0
+HBAN.US,D,20171003,000000,11.1763,11.1763,10.9531,11.071,11377230.154916,0
+HBAN.US,D,20171004,000000,11.071,11.0913,10.9531,10.9599,5501964.2898202,0
+HBAN.US,D,20171005,000000,10.985,11.1512,10.9299,11.1212,5720764.9025027,0
+HBAN.US,D,20171006,000000,11.1512,11.2323,11.0178,11.071,8503755.5511319,0
+HBAN.US,D,20171009,000000,11.0961,11.1299,11.0178,11.0333,6760526.4599765,0
+HBAN.US,D,20171010,000000,11.0333,11.1636,11.0333,11.1376,8332268.0758183,0
+HBAN.US,D,20171011,000000,11.071,11.0961,10.9667,11.0333,11293457.150908,0
+HBAN.US,D,20171012,000000,11.0487,11.0884,10.9531,10.985,7582331.1914361,0
+HBAN.US,D,20171013,000000,10.9667,11.0806,10.8314,10.9126,9020397.3279157,0
+HBAN.US,D,20171016,000000,10.9386,11.0884,10.9386,11.0884,10655016.062702,0
+HBAN.US,D,20171017,000000,11.1443,11.1443,10.9763,10.9994,6582771.1509328,0
+HBAN.US,D,20171018,000000,11.0226,11.1376,10.9994,11.1125,8380441.5649925,0
+HBAN.US,D,20171019,000000,11.0091,11.183,10.9531,11.1376,9437741.4613146,0
+HBAN.US,D,20171020,000000,11.2882,11.351,11.2294,11.3047,10081088.936048,0
+HBAN.US,D,20171023,000000,11.3114,11.3183,11.2014,11.2391,7135808.6044504,0
+HBAN.US,D,20171024,000000,11.3183,11.3636,11.2168,11.3183,12195068.571375,0
+HBAN.US,D,20171025,000000,11.2882,11.2882,10.9637,11.0564,15322103.657292,0
+HBAN.US,D,20171026,000000,10.9927,11.1299,10.9299,11.0806,16005074.93984,0
+HBAN.US,D,20171027,000000,11.0333,11.1686,11.0256,11.1038,10376371.821797,0
+HBAN.US,D,20171030,000000,11.042,11.1038,10.9531,10.9667,8038438.7808455,0
+HBAN.US,D,20171031,000000,10.9763,11.1376,10.9453,10.9927,9259740.7811783,0
+HBAN.US,D,20171101,000000,11.1038,11.1472,10.9667,10.9994,9594333.7724599,0
+HBAN.US,D,20171102,000000,10.9927,11.071,10.8894,11.0487,11462241.402918,0
+HBAN.US,D,20171103,000000,10.9763,11.0256,10.9058,10.9763,9816695.8896075,0
+HBAN.US,D,20171106,000000,10.9763,11.042,10.9453,10.9763,7137946.5424505,0
+HBAN.US,D,20171107,000000,10.9599,11.0091,10.6682,10.673,11761333.234868,0
+HBAN.US,D,20171108,000000,10.6817,10.6991,10.5484,10.5938,10382241.056917,0
+HBAN.US,D,20171109,000000,10.5136,10.6498,10.4257,10.5215,13513733.200021,0
+HBAN.US,D,20171110,000000,10.5562,10.6015,10.4692,10.4692,11006351.230934,0
+HBAN.US,D,20171113,000000,10.4257,10.6595,10.3872,10.6431,10641782.588845,0
+HBAN.US,D,20171114,000000,10.5793,10.8661,10.5745,10.8411,14385332.733442,0
+HBAN.US,D,20171115,000000,10.7291,10.8661,10.6431,10.7619,10537360.106186,0
+HBAN.US,D,20171116,000000,10.819,10.8661,10.673,10.6817,10413389.726491,0
+HBAN.US,D,20171117,000000,10.6093,10.7956,10.6093,10.787,7625823.9940735,0
+HBAN.US,D,20171120,000000,10.8024,10.8661,10.7657,10.815,5731314.8241594,0
+HBAN.US,D,20171121,000000,10.8411,10.873,10.7542,10.7956,7173019.0788628,0
+HBAN.US,D,20171122,000000,10.8237,10.8816,10.7542,10.787,6437385.1549994,0
+HBAN.US,D,20171124,000000,10.8314,10.8624,10.7213,10.7213,2833646.8377184,0
+HBAN.US,D,20171127,000000,10.7146,10.819,10.6991,10.7455,7449982.9936798,0
+HBAN.US,D,20171128,000000,10.787,11.1443,10.7619,11.1299,14425634.676557,0
+HBAN.US,D,20171129,000000,11.2323,11.6138,11.2245,11.5346,18276466.860595,0
+HBAN.US,D,20171130,000000,11.6138,11.7654,11.4477,11.4718,17405280.420278,0
+HBAN.US,D,20171201,000000,11.5095,11.5742,11.0884,11.5018,18640409.133441,0
+HBAN.US,D,20171204,000000,11.7162,11.8909,11.6612,11.7103,12232111.323775,0
+HBAN.US,D,20171205,000000,11.7335,11.7828,11.4949,11.5192,10907846.643485,0
+HBAN.US,D,20171206,000000,11.5433,11.7335,11.4825,11.5655,13928942.501382,0
+HBAN.US,D,20171207,000000,11.551,11.7654,11.4949,11.7103,9774175.2534506,0
+HBAN.US,D,20171208,000000,11.804,11.8301,11.6467,11.8301,8199325.6037704,0
+HBAN.US,D,20171211,000000,11.8127,11.8418,11.6099,11.6467,9707090.5896953,0
+HBAN.US,D,20171212,000000,11.7103,11.8909,11.638,11.7963,11779345.750764,0
+HBAN.US,D,20171213,000000,11.8204,11.8775,11.5994,11.6138,9897450.9327106,0
+HBAN.US,D,20171214,000000,11.6863,11.6863,11.4303,11.5018,13054394.373566,0
+HBAN.US,D,20171215,000000,11.5269,11.8804,11.4641,11.6949,22729629.169399,0
+HBAN.US,D,20171218,000000,11.8234,11.9026,11.6717,11.7838,13292140.326424,0
+HBAN.US,D,20171219,000000,11.8649,11.8649,11.7268,11.7355,13568995.53253,0
+HBAN.US,D,20171220,000000,11.8485,11.9026,11.6949,11.7519,12332916.394631,0
+HBAN.US,D,20171221,000000,11.7983,11.976,11.7596,11.9113,7230342.7356132,0
+HBAN.US,D,20171222,000000,11.946,11.946,11.7596,11.8649,6131457.0980562,0
+HBAN.US,D,20171226,000000,11.8331,11.946,11.6949,11.7442,5527376.245371,0
+HBAN.US,D,20171227,000000,11.7596,11.807,11.6467,11.7123,6558313.7614043,0
+HBAN.US,D,20171228,000000,11.7442,11.8331,11.6794,11.8331,8672558.438923,0
+HBAN.US,D,20171229,000000,11.8234,11.8485,11.6717,11.6881,8098294.832922,0
+HBAN.US,D,20180102,000000,11.807,11.8418,11.6312,11.7181,16706820.73459,0
+HBAN.US,D,20180103,000000,11.7519,11.8736,11.6872,11.8147,18853419.195404,0
+HBAN.US,D,20180104,000000,11.946,11.9674,11.8418,11.92,18829146.093025,0
+HBAN.US,D,20180105,000000,11.9674,12.0484,11.9296,12.0252,12443324.068368,0
+HBAN.US,D,20180108,000000,11.9674,12.0484,11.92,11.9991,14303404.671572,0
+HBAN.US,D,20180109,000000,12.0571,12.3536,12.0165,12.2261,8700298.8315499,0
+HBAN.US,D,20180110,000000,12.3459,12.5951,12.2812,12.4251,11131636.468381,0
+HBAN.US,D,20180111,000000,12.4812,12.5691,12.4184,12.5467,8534030.4097271,0
+HBAN.US,D,20180112,000000,12.6028,12.7236,12.5633,12.7236,9906226.3140612,0
+HBAN.US,D,20180116,000000,12.8434,12.8434,12.5111,12.5854,13085737.683501,0
+HBAN.US,D,20180117,000000,12.6425,12.682,12.4715,12.6512,12438711.713021,0
+HBAN.US,D,20180118,000000,12.6907,12.7274,12.4425,12.4512,12252284.554734,0
+HBAN.US,D,20180119,000000,12.4715,12.6907,12.4599,12.6907,11175914.044387,0
+HBAN.US,D,20180122,000000,12.7072,12.8849,12.6425,12.8665,13692940.029199,0
+HBAN.US,D,20180123,000000,12.8849,13.1022,12.7468,12.8752,30591940.165916,0
+HBAN.US,D,20180124,000000,12.9477,13.0279,12.7834,12.9303,16189241.992242,0
+HBAN.US,D,20180125,000000,12.9873,13.0279,12.8598,12.8849,14992814.615828,0
+HBAN.US,D,20180126,000000,12.9574,13.0105,12.908,13.0105,10421785.14501,0
+HBAN.US,D,20180129,000000,13.0192,13.0849,12.9825,13.0279,8854194.1313199,0
+HBAN.US,D,20180130,000000,12.9226,13.052,12.8916,12.9226,10293636.209495,0
+HBAN.US,D,20180131,000000,12.9477,13.0453,12.9226,12.9873,12390844.678883,0
+HBAN.US,D,20180201,000000,12.9574,13.1244,12.9574,13.1148,15931521.590069,0
+HBAN.US,D,20180202,000000,13.0916,13.2693,12.8665,12.908,15461042.708951,0
+HBAN.US,D,20180205,000000,12.769,12.9795,12.3778,12.3855,25050979.472845,0
+HBAN.US,D,20180206,000000,12.1692,12.5691,12.1142,12.4667,37053097.327899,0
+HBAN.US,D,20180207,000000,12.4184,12.6599,12.4,12.5546,17807098.87898,0
+HBAN.US,D,20180208,000000,12.6183,12.6183,12.1209,12.1209,22679157.26746,0
+HBAN.US,D,20180209,000000,12.3285,12.4667,12.0165,12.3711,15692237.150106,0
+HBAN.US,D,20180212,000000,12.4599,12.5691,12.2976,12.429,13160788.107533,0
+HBAN.US,D,20180213,000000,12.3711,12.5303,12.3459,12.4599,11791758.215017,0
+HBAN.US,D,20180214,000000,12.4338,12.7623,12.3711,12.7545,17100749.011453,0
+HBAN.US,D,20180215,000000,12.8037,12.8269,12.6599,12.7313,13132565.25529,0
+HBAN.US,D,20180216,000000,12.6733,12.769,12.627,12.7072,17133283.975934,0
+HBAN.US,D,20180220,000000,12.7623,12.8182,12.7623,12.7623,9751887.8968751,0
+HBAN.US,D,20180221,000000,12.7874,13.0762,12.7236,12.8849,12676457.66588,0
+HBAN.US,D,20180222,000000,12.9574,13.0037,12.6028,12.627,9745105.5085756,0
+HBAN.US,D,20180223,000000,12.682,12.8356,12.655,12.8356,6832492.6625552,0
+HBAN.US,D,20180226,000000,12.8511,12.9641,12.7874,12.8665,11859986.90855,0
+HBAN.US,D,20180227,000000,12.8182,13.0317,12.6995,12.6995,12351075.926117,0
+HBAN.US,D,20180228,000000,12.7468,12.8879,12.6028,12.6028,9142829.2205074,0
+HBAN.US,D,20180301,000000,12.6183,12.6907,12.4638,12.5303,10272490.812054,0
+HBAN.US,D,20180302,000000,12.4667,12.6995,12.2812,12.682,8486201.6824677,0
+HBAN.US,D,20180305,000000,12.5467,12.8916,12.4976,12.8511,7950821.6297208,0
+HBAN.US,D,20180306,000000,12.9226,13.052,12.7545,13.0037,10232121.573073,0
+HBAN.US,D,20180307,000000,12.8434,13.0916,12.8434,13.0685,8802970.586287,0
+HBAN.US,D,20180308,000000,13.0762,13.1244,12.8395,12.9718,6782244.3899658,0
+HBAN.US,D,20180309,000000,13.0685,13.2442,12.9602,13.2442,8904007.5690618,0
+HBAN.US,D,20180312,000000,13.2519,13.3244,13.1998,13.2288,10444893.511191,0
+HBAN.US,D,20180313,000000,13.278,13.3089,13.0075,13.0762,9524751.9142949,0
+HBAN.US,D,20180314,000000,13.1051,13.134,12.8434,12.8849,8683825.8380779,0
+HBAN.US,D,20180315,000000,12.939,12.9641,12.7787,12.8752,10302564.818363,0
+HBAN.US,D,20180316,000000,12.8916,13.0694,12.8916,12.9882,21557621.910954,0
+HBAN.US,D,20180319,000000,12.9882,13.0288,12.7149,12.8665,10696417.516788,0
+HBAN.US,D,20180320,000000,12.9157,12.9805,12.768,12.7951,8502235.6998079,0
+HBAN.US,D,20180321,000000,12.8356,12.9882,12.7149,12.8356,7125663.4933303,0
+HBAN.US,D,20180322,000000,12.7304,12.7951,12.3681,12.3758,13709308.455242,0
+HBAN.US,D,20180323,000000,12.4232,12.4561,11.8659,11.8813,11573821.060103,0
+HBAN.US,D,20180326,000000,12.0987,12.3681,12.0427,12.3507,9628316.1157905,0
+HBAN.US,D,20180327,000000,12.3758,12.4232,11.9692,12.0678,11047374.79283,0
+HBAN.US,D,20180328,000000,12.1633,12.2252,11.9692,12.1393,12164237.745366,0
+HBAN.US,D,20180329,000000,12.1874,12.2658,12.0474,12.204,9730708.3338398,0
+HBAN.US,D,20180402,000000,12.1797,12.2329,11.7268,11.8572,10465591.649931,0
+HBAN.US,D,20180403,000000,11.9383,12.0146,11.7636,11.9847,13293231.554827,0
+HBAN.US,D,20180404,000000,11.808,12.176,11.7596,12.1393,8130178.5804528,0
+HBAN.US,D,20180405,000000,12.1961,12.2407,12.0639,12.1797,9327735.49215,0
+HBAN.US,D,20180406,000000,12.0427,12.0591,11.6312,11.7693,11079437.650905,0
+HBAN.US,D,20180409,000000,11.8495,12.1074,11.7993,11.8147,9723083.1941929,0
+HBAN.US,D,20180410,000000,12.0021,12.0832,11.8959,12.0195,10990622.633307,0
+HBAN.US,D,20180411,000000,11.8418,11.9934,11.8244,11.8418,8427406.8344833,0
+HBAN.US,D,20180412,000000,11.9547,12.1874,11.9219,12.1161,10748865.84664,0
+HBAN.US,D,20180413,000000,12.2445,12.2609,11.8244,11.8495,10756005.420708,0
+HBAN.US,D,20180416,000000,11.9383,11.9615,11.7519,11.8572,10238319.00497,0
+HBAN.US,D,20180417,000000,11.9316,11.9316,11.6312,11.7036,10340951.417507,0
+HBAN.US,D,20180418,000000,11.7123,11.8244,11.6215,11.7123,10068151.564015,0
+HBAN.US,D,20180419,000000,11.7123,11.8882,11.7123,11.8659,8814000.896918,0
+HBAN.US,D,20180420,000000,11.8882,12.0195,11.8291,11.9219,9360072.7103075,0
+HBAN.US,D,20180423,000000,11.9769,12.1393,11.9132,12.1325,15331741.46109,0
+HBAN.US,D,20180424,000000,12.1556,12.204,11.8418,12.0021,14098778.639596,0
+HBAN.US,D,20180425,000000,12.0282,12.2445,11.9316,12.173,10942186.172583,0
+HBAN.US,D,20180426,000000,12.1797,12.2445,12.1074,12.1489,9779527.8633588,0
+HBAN.US,D,20180427,000000,12.1393,12.2445,12.1025,12.2368,6921361.5168479,0
+HBAN.US,D,20180430,000000,12.2522,12.3257,12.0504,12.0504,7637426.8372538,0
+HBAN.US,D,20180501,000000,11.9847,12.0427,11.8611,11.9692,8418933.7668838,0
+HBAN.US,D,20180502,000000,11.9316,12.0021,11.8244,11.8495,10952444.133699,0
+HBAN.US,D,20180503,000000,11.7915,11.808,11.5249,11.6881,9409831.2760328,0
+HBAN.US,D,20180504,000000,11.7355,11.9615,11.5249,11.8813,7329959.2578862,0
+HBAN.US,D,20180507,000000,11.9132,11.9934,11.7993,11.9036,6128205.1545897,0
+HBAN.US,D,20180508,000000,11.8959,12.1393,11.8745,12.0108,10959717.264183,0
+HBAN.US,D,20180509,000000,12.0745,12.2706,12.0282,12.1961,9478596.2658773,0
+HBAN.US,D,20180510,000000,12.1797,12.3063,12.0987,12.2368,8119474.3959574,0
+HBAN.US,D,20180511,000000,12.2522,12.3102,12.1874,12.2301,6891452.126589,0
+HBAN.US,D,20180514,000000,12.2609,12.2851,12.1518,12.2136,7016159.6548825,0
+HBAN.US,D,20180515,000000,12.1961,12.3681,12.1633,12.2445,10017199.273101,0
+HBAN.US,D,20180516,000000,12.2214,12.3102,12.173,12.204,11783831.796941,0
+HBAN.US,D,20180517,000000,12.204,12.4145,12.1393,12.4049,10886178.408907,0
+HBAN.US,D,20180518,000000,12.3507,12.3972,12.2214,12.2214,10003681.08595,0
+HBAN.US,D,20180521,000000,12.1874,12.4145,12.1874,12.3015,10423216.994043,0
+HBAN.US,D,20180522,000000,12.3015,12.5363,12.3015,12.4145,9664009.844842,0
+HBAN.US,D,20180523,000000,12.3826,12.4299,12.1874,12.2706,7224482.8183829,0
+HBAN.US,D,20180524,000000,12.2706,12.2745,12.0195,12.2445,7972167.8794477,0
+HBAN.US,D,20180525,000000,12.173,12.2609,12.1353,12.204,7240396.7384795,0
+HBAN.US,D,20180529,000000,12.0678,12.0832,11.6312,11.6717,14278746.429758,0
+HBAN.US,D,20180530,000000,11.7847,12.0387,11.7847,12.0108,11956166.164886,0
+HBAN.US,D,20180531,000000,11.9692,12.1074,11.8882,12.0195,15446701.441552,0
+HBAN.US,D,20180601,000000,12.2484,12.4145,12.1633,12.2783,14694183.501754,0
+HBAN.US,D,20180604,000000,12.3015,12.4232,12.3015,12.3411,9150037.1257648,0
+HBAN.US,D,20180605,000000,12.3015,12.3507,12.2214,12.3507,6548894.4103509,0
+HBAN.US,D,20180606,000000,12.3826,12.6251,12.3758,12.6018,9776887.794642,0
+HBAN.US,D,20180607,000000,12.6086,12.7391,12.4946,12.5738,10020556.819316,0
+HBAN.US,D,20180608,000000,12.5681,12.7149,12.4832,12.6801,10014081.921373,0
+HBAN.US,D,20180611,000000,12.6975,12.8115,12.544,12.5738,6407129.9675046,0
+HBAN.US,D,20180612,000000,12.6656,12.7226,12.5487,12.6018,12364125.112826,0
+HBAN.US,D,20180613,000000,12.6502,12.8028,12.5063,12.5681,11045752.444721,0
+HBAN.US,D,20180614,000000,12.6018,12.6405,12.3546,12.4648,10105990.478314,0
+HBAN.US,D,20180615,000000,12.4232,12.5527,12.2425,12.4782,19026981.454132,0
+HBAN.US,D,20180618,000000,12.3972,12.5373,12.316,12.4782,9373674.7584651,0
+HBAN.US,D,20180619,000000,12.3972,12.5373,12.316,12.513,8193306.247096,0
+HBAN.US,D,20180620,000000,12.5527,12.626,12.54,12.5748,7469118.8329321,0
+HBAN.US,D,20180621,000000,12.5748,12.8173,12.4049,12.7072,14224453.157766,0
+HBAN.US,D,20180622,000000,12.798,12.8617,12.4782,12.4946,12425979.334558,0
+HBAN.US,D,20180625,000000,12.4648,12.4715,12.2194,12.3749,9089757.6273727,0
+HBAN.US,D,20180626,000000,12.3885,12.3885,12.1701,12.2502,7607813.5488194,0
+HBAN.US,D,20180627,000000,12.2764,12.3247,12.0474,12.1142,9745927.5535015,0
+HBAN.US,D,20180628,000000,12.1363,12.2425,12.0514,12.1219,10898925.281865,0
+HBAN.US,D,20180629,000000,12.2117,12.3584,11.9895,12.0156,21933099.73111,0
+HBAN.US,D,20180702,000000,12.088,12.1092,11.9596,12.0716,12380040.068243,0
+HBAN.US,D,20180703,000000,12.088,12.1817,11.9664,11.9818,6044636.1088308,0
+HBAN.US,D,20180705,000000,12.088,12.1142,11.9519,12.0078,7957227.1611526,0
+HBAN.US,D,20180706,000000,11.9818,12.1363,11.9036,12.1045,7116090.9147594,0
+HBAN.US,D,20180709,000000,12.1701,12.3826,12.1092,12.3826,9862274.8641918,0
+HBAN.US,D,20180710,000000,12.3826,12.4387,12.1142,12.1943,10494223.453995,0
+HBAN.US,D,20180711,000000,12.1624,12.2397,12.0561,12.0716,10579880.742343,0
+HBAN.US,D,20180712,000000,12.1363,12.1596,11.8919,12.0078,9229776.5189028,0
+HBAN.US,D,20180713,000000,11.9982,12.0156,11.8021,11.9267,11563605.547151,0
+HBAN.US,D,20180716,000000,11.9664,12.1624,11.9519,12.1316,8328219.9704525,0
+HBAN.US,D,20180717,000000,12.1537,12.2388,12.088,12.146,7235577.31892,0
+HBAN.US,D,20180718,000000,12.2281,12.3015,12.146,12.2502,10097434.585029,0
+HBAN.US,D,20180719,000000,12.2281,12.2502,12.088,12.2117,13952706.225798,0
+HBAN.US,D,20180720,000000,12.1943,12.3247,12.1316,12.2928,12671782.155948,0
+HBAN.US,D,20180723,000000,12.3102,12.5373,12.2928,12.513,12254062.201003,0
+HBAN.US,D,20180724,000000,12.5198,12.5527,12.3324,12.4474,12146276.995524,0
+HBAN.US,D,20180725,000000,12.2348,12.4648,12.174,12.2928,15588982.509611,0
+HBAN.US,D,20180726,000000,12.3498,12.5373,12.3247,12.4648,13569844.495802,0
+HBAN.US,D,20180727,000000,12.5043,12.6599,12.4782,12.626,10188951.790607,0
+HBAN.US,D,20180730,000000,12.6512,12.798,12.6018,12.6096,9874583.7963386,0
+HBAN.US,D,20180731,000000,12.682,12.74,12.4946,12.5691,9419992.95229,0
+HBAN.US,D,20180801,000000,12.6599,12.7072,12.5286,12.6096,10015959.993785,0
+HBAN.US,D,20180802,000000,12.5691,12.798,12.5043,12.798,9467600.1208414,0
+HBAN.US,D,20180803,000000,12.8057,12.8695,12.7361,12.8057,9466488.1860172,0
+HBAN.US,D,20180806,000000,12.8057,12.8742,12.7246,12.853,8356779.3020422,0
+HBAN.US,D,20180807,000000,12.853,12.996,12.8452,12.9187,9517483.9604157,0
+HBAN.US,D,20180808,000000,12.9438,13.1321,12.9033,13.0897,11954588.335582,0
+HBAN.US,D,20180809,000000,13.0829,13.1958,12.9438,12.9671,9830140.5689632,0
+HBAN.US,D,20180810,000000,12.798,12.939,12.7487,12.8956,10412165.976991,0
+HBAN.US,D,20180813,000000,12.9033,12.9892,12.7806,12.7893,9526924.0178902,0
+HBAN.US,D,20180814,000000,12.8134,13.0453,12.8134,12.9671,12391685.359587,0
+HBAN.US,D,20180815,000000,12.9033,13.0453,12.8452,12.9524,11944661.677206,0
+HBAN.US,D,20180816,000000,12.9931,13.1176,12.9671,13.0249,11522759.025156,0
+HBAN.US,D,20180817,000000,13.0249,13.1399,13.0105,13.1042,8085154.5379597,0
+HBAN.US,D,20180820,000000,13.1042,13.1708,13.0326,13.1129,7016730.1167896,0
+HBAN.US,D,20180821,000000,13.1321,13.2935,13.1226,13.1958,9299133.7123966,0
+HBAN.US,D,20180822,000000,13.0732,13.278,13.0732,13.1958,7414475.62242,0
+HBAN.US,D,20180823,000000,13.1958,13.2211,13.078,13.1708,12195585.196585,0
+HBAN.US,D,20180824,000000,13.2288,13.2288,13.1129,13.1958,12196187.753446,0
+HBAN.US,D,20180827,000000,13.2442,13.3428,13.2036,13.2442,5784380.2053677,0
+HBAN.US,D,20180828,000000,13.2847,13.2847,13.1592,13.2442,10147699.422756,0
+HBAN.US,D,20180829,000000,13.2365,13.3292,13.1321,13.278,8893600.5217121,0
+HBAN.US,D,20180830,000000,13.2935,13.305,13.2036,13.2365,14687902.20885,0
+HBAN.US,D,20180831,000000,13.1871,13.2606,13.1554,13.1958,9379499.4747791,0
+HBAN.US,D,20180904,000000,13.1708,13.3745,13.1476,13.3505,11694482.553673,0
+HBAN.US,D,20180905,000000,13.3428,13.4335,13.2935,13.3505,10835663.023482,0
+HBAN.US,D,20180906,000000,13.3668,13.4528,13.3002,13.3002,12678959.001575,0
+HBAN.US,D,20180907,000000,13.3745,13.3862,13.1794,13.2288,11839339.500541,0
+HBAN.US,D,20180910,000000,13.2693,13.2935,13.1129,13.1399,10036497.65776,0
+HBAN.US,D,20180911,000000,13.1321,13.3341,13.0984,13.2288,8281004.1532638,0
+HBAN.US,D,20180912,000000,13.2365,13.2606,12.8956,12.9187,15185562.40922,0
+HBAN.US,D,20180913,000000,12.9671,13.0249,12.7169,12.8375,18173465.87376,0
+HBAN.US,D,20180914,000000,12.8201,12.9303,12.8134,12.8617,19046776.792904,0
+HBAN.US,D,20180917,000000,12.912,12.9187,12.7555,12.853,18094605.468206,0
+HBAN.US,D,20180918,000000,12.853,12.8879,12.7159,12.7236,12927056.094445,0
+HBAN.US,D,20180919,000000,12.7555,12.9998,12.74,12.912,12455525.327123,0
+HBAN.US,D,20180920,000000,12.9611,13.165,12.9611,13.1253,11042734.483815,0
+HBAN.US,D,20180921,000000,13.1737,13.1871,13.0762,13.1003,13923319.672676,0
+HBAN.US,D,20180924,000000,13.1003,13.135,12.9264,12.9534,9911436.0496624,0
+HBAN.US,D,20180925,000000,13.0085,13.0172,12.853,12.8695,9271087.9000554,0
+HBAN.US,D,20180926,000000,12.8879,12.9043,12.5507,12.5816,10295177.802563,0
+HBAN.US,D,20180927,000000,12.5816,12.6164,12.3189,12.3778,28807182.276184,0
+HBAN.US,D,20180928,000000,12.3267,12.3826,12.1971,12.2542,17285879.947766,0
+HBAN.US,D,20181001,000000,12.3711,12.3923,12.2098,12.2629,18001034.185635,0
+HBAN.US,D,20181002,000000,12.2725,12.3498,12.1151,12.2048,13958195.498086,0
+HBAN.US,D,20181003,000000,12.2629,12.5913,12.2415,12.542,19827381.957886,0
+HBAN.US,D,20181004,000000,12.542,12.8105,12.542,12.6579,21536489.972688,0
+HBAN.US,D,20181005,000000,12.7159,12.7797,12.5256,12.6086,16970564.634723,0
+HBAN.US,D,20181008,000000,12.5671,12.8134,12.5343,12.7797,10666583.704968,0
+HBAN.US,D,20181009,000000,12.7236,12.8251,12.6502,12.6801,12154923.997062,0
+HBAN.US,D,20181010,000000,12.7313,12.8656,12.4358,12.4444,18375769.680586,0
+HBAN.US,D,20181011,000000,12.4097,12.5217,12.0735,12.0735,22706881.09495,0
+HBAN.US,D,20181012,000000,12.2725,12.2783,11.55,11.8012,20670026.667071,0
+HBAN.US,D,20181015,000000,11.8012,11.8775,11.6881,11.6881,13009323.741625,0
+HBAN.US,D,20181016,000000,11.7442,11.7539,11.4892,11.7287,13635712.657307,0
+HBAN.US,D,20181017,000000,11.6959,11.9383,11.5994,11.8177,9474702.4233502,0
+HBAN.US,D,20181018,000000,11.8099,11.917,11.6215,11.6717,16901571.874245,0
+HBAN.US,D,20181019,000000,11.6312,11.8601,11.55,11.663,14999959.366501,0
+HBAN.US,D,20181022,000000,11.7374,11.8012,11.1946,11.2207,22889584.203364,0
+HBAN.US,D,20181023,000000,10.9232,11.4862,10.8498,11.3588,24182903.137008,0
+HBAN.US,D,20181024,000000,11.325,11.325,10.785,10.8093,14973481.030252,0
+HBAN.US,D,20181025,000000,10.9068,11.268,10.8324,11.1617,21700036.53543,0
+HBAN.US,D,20181026,000000,11.0149,11.325,10.9812,11.1773,25189655.552954,0
+HBAN.US,D,20181029,000000,11.351,11.581,11.2815,11.3993,14664714.122948,0
+HBAN.US,D,20181030,000000,11.4593,11.581,11.2361,11.5646,23699512.766882,0
+HBAN.US,D,20181031,000000,11.6881,11.9711,11.638,11.7713,15025302.990861,0
+HBAN.US,D,20181101,000000,11.836,11.8996,11.719,11.8099,12924749.399111,0
+HBAN.US,D,20181102,000000,11.7713,11.9432,11.5559,11.7374,20519505.478654,0
+HBAN.US,D,20181105,000000,11.7442,11.8765,11.6881,11.8012,13225450.119995,0
+HBAN.US,D,20181106,000000,11.8012,12.146,11.7616,11.9818,13797894.666884,0
+HBAN.US,D,20181107,000000,12.0252,12.1383,11.8099,12.0407,13605598.273477,0
+HBAN.US,D,20181108,000000,11.9905,12.2048,11.9596,12.0977,11938865.949881,0
+HBAN.US,D,20181109,000000,12.0735,12.1884,11.9519,12.0484,13832346.010657,0
+HBAN.US,D,20181112,000000,12.0165,12.1112,11.9519,11.9674,9445688.5858128,0
+HBAN.US,D,20181113,000000,11.9432,12.1383,11.9267,12.0165,13508554.524051,0
+HBAN.US,D,20181114,000000,12.1064,12.1151,11.6138,11.8775,17265558.665894,0
+HBAN.US,D,20181115,000000,11.7934,12.1479,11.6312,12.1383,21938867.504766,0
+HBAN.US,D,20181116,000000,12.0571,12.2725,11.9905,12.1479,21059989.664253,0
+HBAN.US,D,20181119,000000,12.173,12.2957,12.0165,12.1884,14606830.3575,0
+HBAN.US,D,20181120,000000,12.0977,12.144,11.8919,11.9674,14638500.828893,0
+HBAN.US,D,20181121,000000,11.9991,12.1015,11.8099,11.8447,13871928.40563,0
+HBAN.US,D,20181123,000000,11.7867,11.9751,11.719,11.8842,5237599.1970484,0
+HBAN.US,D,20181126,000000,12.0165,12.2098,12.0165,12.1151,9654650.5424105,0
+HBAN.US,D,20181127,000000,12.0977,12.1807,11.9557,12.0165,12168904.972729,0
+HBAN.US,D,20181128,000000,12.0571,12.1325,11.8698,12.0571,12306265.159764,0
+HBAN.US,D,20181129,000000,11.8919,12.0339,11.8099,11.9083,10234014.13998,0
+HBAN.US,D,20181130,000000,11.8601,12.0339,11.8601,11.9818,15352930.342013,0
+HBAN.US,D,20181203,000000,12.1633,12.1971,11.8099,11.8919,17721620.701176,0
+HBAN.US,D,20181204,000000,11.836,11.8698,11.1713,11.2361,21029738.618043,0
+HBAN.US,D,20181206,000000,11.0632,11.2361,10.8093,11.1946,29531653.36832,0
+HBAN.US,D,20181207,000000,11.1617,11.3173,10.9812,11.0236,22002059.361314,0
+HBAN.US,D,20181210,000000,10.9812,10.9966,10.5475,10.6942,13352103.016571,0
+HBAN.US,D,20181211,000000,10.8237,10.8825,10.4229,10.4798,14721863.845759,0
+HBAN.US,D,20181212,000000,10.6286,10.7107,10.3977,10.448,20301186.290267,0
+HBAN.US,D,20181213,000000,10.4885,10.5205,10.1351,10.193,16874563.453611,0
+HBAN.US,D,20181214,000000,10.1273,10.2848,9.97855,9.99595,16279454.693279,0
+HBAN.US,D,20181217,000000,9.96312,10.0964,9.86265,9.88877,18254085.289804,0
+HBAN.US,D,20181218,000000,9.94572,10.0297,9.71583,9.77185,17017257.614774,0
+HBAN.US,D,20181219,000000,9.78051,9.95442,9.50816,9.5555,23953767.949451,0
+HBAN.US,D,20181220,000000,9.49851,9.75447,9.47918,9.6289,22812420.689037,0
+HBAN.US,D,20181221,000000,9.58061,9.78051,9.53907,9.6289,52499694.202023,0
+HBAN.US,D,20181224,000000,9.53134,9.63759,9.3063,9.38067,12585125.782773,0
+HBAN.US,D,20181226,000000,9.41543,9.80564,9.24062,9.79791,15130970.964761,0
+HBAN.US,D,20181227,000000,9.63759,9.81238,9.47918,9.81238,16475570.386097,0
+HBAN.US,D,20181228,000000,9.88006,10.0007,9.76316,9.88006,14660180.452002,0
+HBAN.US,D,20181231,000000,9.89648,10.0384,9.73707,9.9042,15197808.186782,0
+HBAN.US,D,20190102,000000,9.78921,10.1041,9.73707,10.0887,12499375.315528,0
+HBAN.US,D,20190103,000000,10.0211,10.1949,9.96985,10.0047,10791959.015348,0
+HBAN.US,D,20190104,000000,10.1949,10.3022,10.1369,10.2867,13395028.463264,0
+HBAN.US,D,20190107,000000,10.2287,10.4673,10.1447,10.3282,11545034.9932,0
+HBAN.US,D,20190108,000000,10.4344,10.4624,10.2113,10.4267,12214547.101898,0
+HBAN.US,D,20190109,000000,10.4344,10.5532,10.3523,10.5098,9468342.4460453,0
+HBAN.US,D,20190110,000000,10.4788,10.5223,10.3282,10.4344,10372465.555417,0
+HBAN.US,D,20190111,000000,10.4113,10.5764,10.3195,10.4944,9809256.0724314,0
+HBAN.US,D,20190114,000000,10.4267,10.6846,10.3949,10.6605,13725951.241369,0
+HBAN.US,D,20190115,000000,10.6363,10.7107,10.4788,10.702,11612820.569318,0
+HBAN.US,D,20190116,000000,10.8517,11.0671,10.7271,11.0256,10347400.432423,0
+HBAN.US,D,20190117,000000,10.9763,11.1627,10.8768,11.1,10891194.539468,0
+HBAN.US,D,20190118,000000,11.1676,11.3201,10.9966,11.2931,16880118.986447,0
+HBAN.US,D,20190122,000000,11.2254,11.324,11.1763,11.2331,18022551.263338,0
+HBAN.US,D,20190123,000000,11.3327,11.3762,11.1338,11.2661,20516810.53792,0
+HBAN.US,D,20190124,000000,11.1502,11.3201,10.9927,11.1763,21342444.922,0
+HBAN.US,D,20190125,000000,11.2661,11.3993,11.1763,11.2583,15315962.13273,0
+HBAN.US,D,20190128,000000,11.1434,11.3124,11.1,11.2757,15158533.282166,0
+HBAN.US,D,20190129,000000,11.2661,11.3965,11.2014,11.2661,9906693.2438616,0
+HBAN.US,D,20190130,000000,11.2844,11.3124,11.1917,11.2091,9055414.9923115,0
+HBAN.US,D,20190131,000000,11.1434,11.184,10.8681,10.9994,21156441.210028,0
+HBAN.US,D,20190201,000000,11.0758,11.1434,10.9966,11.0671,12829608.569804,0
+HBAN.US,D,20190204,000000,11.0594,11.1589,10.9599,11.1434,9891672.8058445,0
+HBAN.US,D,20190205,000000,11.1434,11.1676,10.9715,11.0507,9540596.4678802,0
+HBAN.US,D,20190206,000000,11.0091,11.1269,10.9763,11.1182,11115908.906076,0
+HBAN.US,D,20190207,000000,11.3096,11.6833,11.2969,11.5994,36782615.558273,0
+HBAN.US,D,20190208,000000,11.5239,11.5655,11.2409,11.3163,12983213.979676,0
+HBAN.US,D,20190211,000000,11.3579,11.4795,11.3279,11.407,16519191.568546,0
+HBAN.US,D,20190212,000000,11.5162,11.6746,11.4757,11.5162,15574975.650916,0
+HBAN.US,D,20190213,000000,11.5655,11.6408,11.5162,11.5423,10443382.977755,0
+HBAN.US,D,20190214,000000,11.407,11.4679,11.2757,11.3762,10307159.573252,0
+HBAN.US,D,20190215,000000,11.4902,11.6572,11.4332,11.6408,10091373.815512,0
+HBAN.US,D,20190219,000000,11.5655,11.7751,11.5028,11.7326,8876797.2608203,0
+HBAN.US,D,20190220,000000,11.7567,11.9103,11.6833,11.8572,22971126.090478,0
+HBAN.US,D,20190221,000000,11.8659,11.8978,11.7489,11.7973,12524499.451824,0
+HBAN.US,D,20190222,000000,11.8234,11.9567,11.7567,11.9055,14458072.320857,0
+HBAN.US,D,20190225,000000,11.9886,12.1383,11.9528,11.9654,17112765.983059,0
+HBAN.US,D,20190226,000000,11.9152,12.0397,11.7828,11.8813,14437340.016522,0
+HBAN.US,D,20190227,000000,11.8745,11.9654,11.8186,11.9403,10224648.625622,0
+HBAN.US,D,20190228,000000,11.9567,12.0069,11.9152,11.9741,10699705.696491,0
+HBAN.US,D,20190301,000000,12.0069,12.1383,11.8978,11.9654,14921713.941659,0
+HBAN.US,D,20190304,000000,11.9741,12.089,11.7973,11.9403,12860751.027453,0
+HBAN.US,D,20190305,000000,11.9239,11.949,11.6746,11.8572,12801361.905176,0
+HBAN.US,D,20190306,000000,11.8572,11.9016,11.6331,11.6572,11062625.072123,0
+HBAN.US,D,20190307,000000,11.5916,11.5916,11.3414,11.3762,21805410.478147,0
+HBAN.US,D,20190308,000000,11.2931,11.4593,11.2583,11.4332,18024809.298581,0
+HBAN.US,D,20190311,000000,11.4506,11.5829,11.3762,11.3839,26217370.11451,0
+HBAN.US,D,20190312,000000,11.4332,11.5065,11.3579,11.3993,17741267.989036,0
+HBAN.US,D,20190313,000000,11.4506,11.6331,11.4148,11.5655,14870610.49387,0
+HBAN.US,D,20190314,000000,11.5829,11.7278,11.5539,11.692,14371566.069236,0
+HBAN.US,D,20190315,000000,11.7075,11.7673,11.5403,11.5403,60340454.990562,0
+HBAN.US,D,20190318,000000,11.6235,11.7499,11.5944,11.6833,43472968.991755,0
+HBAN.US,D,20190319,000000,11.7412,11.7499,11.3733,11.3974,15308621.706378,0
+HBAN.US,D,20190320,000000,11.3819,11.4728,10.844,10.8768,20939769.217456,0
+HBAN.US,D,20190321,000000,10.8344,10.9174,10.5668,10.591,51925908.914353,0
+HBAN.US,D,20190322,000000,10.4991,10.5232,10.193,10.2828,38111024.628786,0
+HBAN.US,D,20190325,000000,10.2828,10.449,10.2307,10.3398,19875556.482381,0
+HBAN.US,D,20190326,000000,10.3891,10.5668,10.3658,10.5503,16247390.799883,0
+HBAN.US,D,20190327,000000,10.5232,10.6421,10.4741,10.5823,19725686.510913,0
+HBAN.US,D,20190328,000000,10.591,10.7329,10.5242,10.7174,14213817.30446,0
+HBAN.US,D,20190329,000000,10.819,10.8257,10.6334,10.6421,14933819.950878,0
+HBAN.US,D,20190401,000000,10.7174,11.0613,10.7174,11.0275,18040568.95584,0
+HBAN.US,D,20190402,000000,10.9937,11.1869,10.9521,11.0613,11255525.057712,0
+HBAN.US,D,20190403,000000,11.1869,11.3096,11.0449,11.0864,13968684.335799,0
+HBAN.US,D,20190404,000000,11.0449,11.2371,11.0111,11.1783,15805158.583392,0
+HBAN.US,D,20190405,000000,11.1956,11.2371,11.0941,11.1713,14994143.968076,0
+HBAN.US,D,20190408,000000,11.1617,11.2458,11.1366,11.2458,14290619.491736,0
+HBAN.US,D,20190409,000000,11.1869,11.2168,11.0111,11.0527,15415571.407757,0
+HBAN.US,D,20190410,000000,11.1028,11.1713,10.9087,11.1617,13745858.394815,0
+HBAN.US,D,20190411,000000,11.2458,11.3288,11.1328,11.2043,10069895.044689,0
+HBAN.US,D,20190412,000000,11.3636,11.5907,11.2969,11.4892,16921774.094194,0
+HBAN.US,D,20190415,000000,11.4979,11.5095,11.2796,11.2969,10290953.692614,0
+HBAN.US,D,20190416,000000,11.3211,11.5143,11.153,11.4661,18858960.233746,0
+HBAN.US,D,20190417,000000,11.5143,11.6071,11.3926,11.6071,11375949.462758,0
+HBAN.US,D,20190418,000000,11.5984,11.5984,11.4129,11.4216,16448873.597103,0
+HBAN.US,D,20190422,000000,11.4303,11.5056,11.3424,11.4477,8903541.6745824,0
+HBAN.US,D,20190423,000000,11.4728,11.5907,11.3211,11.5733,11910166.849949,0
+HBAN.US,D,20190424,000000,11.5403,11.5646,11.3549,11.5316,10673314.327213,0
+HBAN.US,D,20190425,000000,11.3636,11.7142,11.0864,11.4805,20481423.263904,0
+HBAN.US,D,20190426,000000,11.4805,11.6398,11.4042,11.5316,13590911.208842,0
+HBAN.US,D,20190429,000000,11.5559,11.7983,11.5143,11.692,14538519.873604,0
+HBAN.US,D,20190430,000000,11.7412,11.7723,11.582,11.6833,13184828.262671,0
+HBAN.US,D,20190501,000000,11.6485,11.776,11.4042,11.5559,15111726.416797,0
+HBAN.US,D,20190502,000000,11.5733,11.7374,11.553,11.6988,9681997.5130327,0
+HBAN.US,D,20190503,000000,11.7142,11.8388,11.6988,11.8254,9925319.7051497,0
+HBAN.US,D,20190506,000000,11.6398,11.7983,11.582,11.7142,7079917.8320545,0
+HBAN.US,D,20190507,000000,11.5646,11.6186,11.3819,11.4564,13424519.583813,0
+HBAN.US,D,20190508,000000,11.439,11.5095,11.3375,11.3636,10218794.920318,0
+HBAN.US,D,20190509,000000,11.2458,11.4564,11.1443,11.3974,10514166.843678,0
+HBAN.US,D,20190510,000000,11.3549,11.4853,11.2458,11.4661,8852964.1698942,0
+HBAN.US,D,20190513,000000,11.2545,11.3056,10.9271,10.9608,13926276.549639,0
+HBAN.US,D,20190514,000000,10.9773,11.2004,10.9608,11.1299,9935104.524539,0
+HBAN.US,D,20190515,000000,10.9773,11.0111,10.7889,10.8845,16171353.714874,0
+HBAN.US,D,20190516,000000,10.9676,11.099,10.9271,11.0527,10363921.050664,0
+HBAN.US,D,20190517,000000,10.9444,11.2545,10.9366,11.0941,16811877.869062,0
+HBAN.US,D,20190520,000000,11.0362,11.2525,11.0362,11.1783,12885365.785782,0
+HBAN.US,D,20190521,000000,11.2545,11.3472,11.213,11.2882,10757735.442209,0
+HBAN.US,D,20190522,000000,11.2217,11.2545,11.1299,11.1869,10205716.744619,0
+HBAN.US,D,20190523,000000,11.0787,11.0941,10.8768,10.9608,11015112.117788,0
+HBAN.US,D,20190524,000000,11.0198,11.1202,10.9937,11.0864,8458861.959093,0
+HBAN.US,D,20190528,000000,11.0449,11.1443,10.9608,10.9773,16847545.715087,0
+HBAN.US,D,20190529,000000,10.8604,11.0362,10.7937,11.0014,18407811.83224,0
+HBAN.US,D,20190530,000000,11.0014,11.1443,10.785,10.8604,16317414.740143,0
+HBAN.US,D,20190531,000000,10.7512,10.7599,10.5987,10.616,10224920.915062,0
+HBAN.US,D,20190603,000000,10.5745,10.8391,10.559,10.7676,10204152.37449,0
+HBAN.US,D,20190604,000000,10.9174,11.2545,10.9019,11.2217,9645642.2138202,0
+HBAN.US,D,20190605,000000,11.2217,11.3009,11.0487,11.2545,10067877.203932,0
+HBAN.US,D,20190606,000000,11.2458,11.3056,11.1163,11.2217,8866532.0524566,0
+HBAN.US,D,20190607,000000,11.213,11.2622,11.1115,11.1299,9718899.4617675,0
+HBAN.US,D,20190610,000000,11.2545,11.439,11.2217,11.2709,9541039.5852962,0
+HBAN.US,D,20190611,000000,11.3888,11.5607,11.3056,11.3636,9129876.3186579,0
+HBAN.US,D,20190612,000000,11.3733,11.4477,11.2294,11.2545,6585787.0411964,0
+HBAN.US,D,20190613,000000,11.3056,11.4042,11.213,11.2709,7654837.831611,0
+HBAN.US,D,20190614,000000,11.2882,11.3742,11.1058,11.3298,8233572.9892936,0
+HBAN.US,D,20190617,000000,11.3559,11.4235,11.1105,11.1347,9321336.1726447,0
+HBAN.US,D,20190618,000000,11.1443,11.3896,11.0922,11.3385,11113651.906155,0
+HBAN.US,D,20190619,000000,11.3993,11.6012,11.186,11.212,12370146.540143,0
+HBAN.US,D,20190620,000000,11.2709,11.3221,10.9493,11.2458,12036406.653419,0
+HBAN.US,D,20190621,000000,11.212,11.4235,11.2033,11.3056,15109627.820998,0
+HBAN.US,D,20190624,000000,11.2796,11.4708,11.186,11.3559,11124111.754878,0
+HBAN.US,D,20190625,000000,11.3472,11.4235,11.1279,11.3742,14443395.609434,0
+HBAN.US,D,20190626,000000,11.4583,11.6099,11.3714,11.4061,16790515.054199,0
+HBAN.US,D,20190627,000000,11.4679,11.6699,11.4332,11.577,12260148.853546,0
+HBAN.US,D,20190628,000000,11.719,11.8736,11.4998,11.719,16918556.316323,0
+HBAN.US,D,20190701,000000,11.8736,11.9248,11.6534,11.719,12872901.555475,0
+HBAN.US,D,20190702,000000,11.7036,11.7461,11.4679,11.551,8198227.1281199,0
+HBAN.US,D,20190703,000000,11.6099,11.7384,11.551,11.7287,5298040.2055268,0
+HBAN.US,D,20190705,000000,11.8321,12.0098,11.7384,11.804,8723459.9991045,0
+HBAN.US,D,20190708,000000,11.7036,11.7877,11.5847,11.6447,12216929.375671,0
+HBAN.US,D,20190709,000000,11.5674,11.7819,11.5346,11.7461,7641382.7990447,0
+HBAN.US,D,20190710,000000,11.7558,11.7636,11.5674,11.635,6577087.2382835,0
+HBAN.US,D,20190711,000000,11.6612,11.7819,11.5897,11.7558,7138586.3708689,0
+HBAN.US,D,20190712,000000,11.804,11.804,11.6099,11.7636,12097259.719682,0
+HBAN.US,D,20190715,000000,11.7636,11.7636,11.5433,11.6012,8186270.2051353,0
+HBAN.US,D,20190716,000000,11.6099,11.6485,11.4998,11.6186,7693290.691302,0
+HBAN.US,D,20190717,000000,11.5346,11.5674,11.3993,11.5249,11085852.500226,0
+HBAN.US,D,20190718,000000,11.4757,11.7586,11.4496,11.6699,10264329.376097,0
+HBAN.US,D,20190719,000000,11.6872,11.9132,11.635,11.7731,8616295.9862646,0
+HBAN.US,D,20190722,000000,11.7731,11.7877,11.6612,11.6949,8374863.2550919,0
+HBAN.US,D,20190723,000000,11.7558,11.95,11.6872,11.9413,9664526.4700536,0
+HBAN.US,D,20190724,000000,12.1624,12.2136,11.8978,12.1624,14295392.321847,0
+HBAN.US,D,20190725,000000,12.0001,12.3826,11.8891,12.2214,16945438.427787,0
+HBAN.US,D,20190726,000000,12.2368,12.4425,12.1653,12.3894,11563850.918243,0
+HBAN.US,D,20190729,000000,12.3576,12.4328,12.1393,12.1537,10879015.022455,0
+HBAN.US,D,20190730,000000,12.1015,12.2552,12.0262,12.2465,9469843.6615902,0
+HBAN.US,D,20190731,000000,12.204,12.2889,12.0504,12.0851,14198138.402245,0
+HBAN.US,D,20190801,000000,12.0601,12.1537,11.4409,11.5075,16235174.01131,0
+HBAN.US,D,20190802,000000,11.5075,11.551,11.2583,11.4322,11522478.453148,0
+HBAN.US,D,20190805,000000,11.212,11.2371,10.8517,10.9647,11678327.403768,0
+HBAN.US,D,20190806,000000,11.0922,11.1347,10.8642,11.0768,7949444.6527038,0
+HBAN.US,D,20190807,000000,10.8642,10.928,10.6441,10.8565,14184529.106841,0
+HBAN.US,D,20190808,000000,10.9493,11.1443,10.9376,11.0256,7891607.476705,0
+HBAN.US,D,20190809,000000,10.9927,11.1058,10.8808,11.0256,5585782.8479558,0
+HBAN.US,D,20190812,000000,10.8894,10.9329,10.7793,10.813,7487080.6180961,0
+HBAN.US,D,20190813,000000,10.7716,11.1182,10.7203,10.9416,8725773.9416857,0
+HBAN.US,D,20190814,000000,10.6605,10.7629,10.4587,10.5503,10325143.100159,0
+HBAN.US,D,20190815,000000,10.618,10.6692,10.4818,10.5329,12725660.264193,0
+HBAN.US,D,20190816,000000,10.6605,10.9734,10.6354,10.9647,11935095.310562,0
+HBAN.US,D,20190819,000000,11.1773,11.212,11.0497,11.1105,9924121.838677,0
+HBAN.US,D,20190820,000000,11.0082,11.0256,10.8758,10.9416,10456481.859877,0
+HBAN.US,D,20190821,000000,11.0343,11.0922,10.9058,10.9647,8052662.0216423,0
+HBAN.US,D,20190822,000000,11.0169,11.1008,10.8768,10.9493,9775705.4579852,0
+HBAN.US,D,20190823,000000,10.8894,10.9986,10.5068,10.56,8916646.7686284,0
+HBAN.US,D,20190826,000000,10.6692,10.7116,10.5552,10.7029,5404075.7184054,0
+HBAN.US,D,20190827,000000,10.7629,10.7793,10.4866,10.6518,9901903.8486129,0
+HBAN.US,D,20190828,000000,10.6006,10.9493,10.5755,10.9145,10347139.531515,0
+HBAN.US,D,20190829,000000,11.0256,11.2207,11.0169,11.212,9195345.881551,0
+HBAN.US,D,20190830,000000,11.3056,11.3819,11.2207,11.2371,8332129.3427955,0
+HBAN.US,D,20190903,000000,11.1443,11.1609,10.8294,10.9232,10970611.947755,0
+HBAN.US,D,20190904,000000,11.042,11.0854,10.9183,11.0671,8642369.5119763,0
+HBAN.US,D,20190905,000000,11.2545,11.5597,11.2331,11.4834,9751076.2051599,0
+HBAN.US,D,20190906,000000,11.4911,11.5433,11.4061,11.4834,7032471.1382683,0
+HBAN.US,D,20190909,000000,11.577,12.1199,11.577,12.0175,13275359.842596,0
+HBAN.US,D,20190910,000000,12.0688,12.2552,12.0427,12.1874,12535910.760606,0
+HBAN.US,D,20190911,000000,12.1874,12.3972,11.9413,12.3894,15093528.57843,0
+HBAN.US,D,20190912,000000,12.2368,12.5614,12.0774,12.4251,13322874.867573,0
+HBAN.US,D,20190913,000000,12.5363,12.6955,12.4685,12.5102,15358787.153281,0
+HBAN.US,D,20190916,000000,12.3807,12.5691,12.2948,12.5266,11703901.904726,0
+HBAN.US,D,20190917,000000,12.4415,12.4956,12.3285,12.4676,6857100.1736382,0
+HBAN.US,D,20190918,000000,12.3807,12.6048,12.3121,12.5005,8389214.8757008,0
+HBAN.US,D,20190919,000000,12.4589,12.5807,12.374,12.3972,5081191.1730527,0
+HBAN.US,D,20190920,000000,12.4241,12.4502,12.2783,12.3372,15245038.498465,0
+HBAN.US,D,20190923,000000,12.2348,12.4589,12.1914,12.3807,6286800.8119968,0
+HBAN.US,D,20190924,000000,12.4415,12.4541,12.1015,12.176,9548879.0364036,0
+HBAN.US,D,20190925,000000,12.176,12.3807,12.1229,12.3093,7019178.6511093,0
+HBAN.US,D,20190926,000000,12.2435,12.3208,12.1914,12.2098,6257438.0712602,0
+HBAN.US,D,20190927,000000,12.3556,12.4735,12.176,12.2948,9054560.8524325,0
+HBAN.US,D,20190930,000000,12.3469,12.3807,12.2011,12.2271,6118192.564566,0
+HBAN.US,D,20191001,000000,12.2948,12.4058,11.9093,11.9277,7843054.0246998,0
+HBAN.US,D,20191002,000000,11.8668,11.9006,11.6186,11.7123,9684538.1909272,0
+HBAN.US,D,20191003,000000,11.6872,11.8147,11.4815,11.806,7668303.217388,0
+HBAN.US,D,20191004,000000,11.8244,11.9363,11.7036,11.9277,6732575.8971733,0
+HBAN.US,D,20191007,000000,11.918,12.004,11.8418,11.8582,6645107.8322819,0
+HBAN.US,D,20191008,000000,11.6949,11.7558,11.55,11.5626,9793303.8454554,0
+HBAN.US,D,20191009,000000,11.6447,11.7384,11.5366,11.6263,5724979.69456,0
+HBAN.US,D,20191010,000000,11.7036,11.8959,11.692,11.7644,8709135.2968433,0
+HBAN.US,D,20191011,000000,12.0379,12.1363,11.9702,11.9866,8688622.4805741,0
+HBAN.US,D,20191014,000000,11.8755,12.0465,11.7297,12.0214,4088214.7392042,0
+HBAN.US,D,20191015,000000,12.0379,12.2658,11.9779,12.2048,6572929.3888848,0
+HBAN.US,D,20191016,000000,12.2522,12.316,12.1064,12.1663,6791647.1758821,0
+HBAN.US,D,20191017,000000,12.2271,12.2348,12.0648,12.1499,6192240.7978072,0
+HBAN.US,D,20191018,000000,12.089,12.231,12.0813,12.1586,12639618.871731,0
+HBAN.US,D,20191021,000000,12.2948,12.3653,12.2271,12.3043,6715590.4197739,0
+HBAN.US,D,20191022,000000,12.3121,12.4502,12.1151,12.3653,8485300.9531408,0
+HBAN.US,D,20191023,000000,12.3372,12.4502,12.2706,12.3972,10929112.138168,0
+HBAN.US,D,20191024,000000,12.3285,12.4241,12.1112,12.2745,11454460.965113,0
+HBAN.US,D,20191025,000000,12.2011,12.4319,12.2011,12.4058,8566078.7733072,0
+HBAN.US,D,20191028,000000,12.4735,12.544,12.3972,12.4909,9619446.520223,0
+HBAN.US,D,20191029,000000,12.4241,12.54,12.3285,12.3885,9509428.1272056,0
+HBAN.US,D,20191030,000000,12.3372,12.3469,12.1247,12.171,11206948.828644,0
+HBAN.US,D,20191031,000000,12.0968,12.2522,11.8504,12.1064,15510789.886144,0
+HBAN.US,D,20191101,000000,12.2435,12.3043,12.1663,12.286,10621559.662474,0
+HBAN.US,D,20191104,000000,12.3972,12.6125,12.3469,12.5903,8036964.4836485,0
+HBAN.US,D,20191105,000000,12.6376,12.8511,12.5758,12.741,9829836.1845698,0
+HBAN.US,D,20191106,000000,12.7072,12.8356,12.6637,12.7738,11200740.008214,0
+HBAN.US,D,20191107,000000,12.8511,12.9902,12.8018,12.8356,10591962.939177,0
+HBAN.US,D,20191108,000000,12.8018,12.8395,12.6705,12.8356,8695866.6220689,0
+HBAN.US,D,20191111,000000,12.7246,12.8608,12.6898,12.7921,6461439.8046335,0
+HBAN.US,D,20191112,000000,12.8182,12.8511,12.7072,12.7738,5443219.137247,0
+HBAN.US,D,20191113,000000,12.6637,12.7072,12.5266,12.5661,6863818.3720317,0
+HBAN.US,D,20191114,000000,12.5363,12.6559,12.4909,12.5854,7454418.3091239,0
+HBAN.US,D,20191115,000000,12.5758,12.6975,12.5758,12.6705,6977084.5672312,0
+HBAN.US,D,20191118,000000,12.6559,12.6801,12.5758,12.6202,8492496.4345454,0
+HBAN.US,D,20191119,000000,12.6705,12.741,12.5951,12.6705,7717952.0390803,0
+HBAN.US,D,20191120,000000,12.5854,12.6637,12.4735,12.5623,8922067.709727,0
+HBAN.US,D,20191121,000000,12.6473,12.6637,12.4735,12.5854,8406621.7287739,0
+HBAN.US,D,20191122,000000,12.6299,12.7623,12.6048,12.7323,6457565.6332068,0
+HBAN.US,D,20191125,000000,12.7921,12.8182,12.711,12.7738,7868059.0990719,0
+HBAN.US,D,20191126,000000,12.7738,12.7738,12.6376,12.6559,9323946.2170506,0
+HBAN.US,D,20191127,000000,12.7246,12.8095,12.6705,12.7834,6270905.5276793,0
+HBAN.US,D,20191129,000000,12.741,12.8356,12.7159,12.7573,3813738.7009075,0
+HBAN.US,D,20191202,000000,12.8269,12.913,12.6801,12.7072,6606420.9900303,0
+HBAN.US,D,20191203,000000,12.5527,12.6048,12.3807,12.5527,9293300.713514,0
+HBAN.US,D,20191204,000000,12.5951,12.7921,12.5574,12.7246,6770760.6087082,0
+HBAN.US,D,20191205,000000,12.8018,12.8511,12.7159,12.7573,6583839.6022722,0
+HBAN.US,D,20191206,000000,12.937,13.0665,12.8608,13.0317,8107043.2959248,0
+HBAN.US,D,20191209,000000,12.9815,13.136,12.9718,13.0926,8589363.1440687,0
+HBAN.US,D,20191210,000000,13.0578,13.2162,13.0317,13.1688,6785379.342152,0
+HBAN.US,D,20191211,000000,13.2472,13.3418,13.0027,13.0317,12668376.984964,0
+HBAN.US,D,20191212,000000,13.0849,13.391,13.0752,13.3668,15515760.462579,0
+HBAN.US,D,20191213,000000,13.2559,13.3823,13.0926,13.1524,13595632.272901,0
+HBAN.US,D,20191216,000000,13.2973,13.3668,13.1447,13.1447,17902950.97386,0
+HBAN.US,D,20191217,000000,13.1688,13.2819,13.1166,13.2646,13966191.282674,0
+HBAN.US,D,20191218,000000,13.2819,13.3341,13.1958,13.2335,20300096.097184,0
+HBAN.US,D,20191219,000000,13.2819,13.2819,13.1003,13.1166,8658322.7742733,0
+HBAN.US,D,20191220,000000,13.2819,13.2819,13.0568,13.1071,21314116.467009,0
+HBAN.US,D,20191223,000000,13.1447,13.1688,13.0056,13.0839,6126619.0427174,0
+HBAN.US,D,20191224,000000,13.1003,13.1263,13.0056,13.1071,8132209.8803831,0
+HBAN.US,D,20191226,000000,13.1524,13.1524,13.0568,13.136,7035541.9005483,0
+HBAN.US,D,20191227,000000,13.1166,13.1611,13.0221,13.0839,5877496.9819919,0
+HBAN.US,D,20191230,000000,13.1447,13.1524,12.996,13.0124,6646398.8776504,0
+HBAN.US,D,20191231,000000,13.0307,13.0616,12.9621,13.0481,7690574.0088262,0
+HBAN.US,D,20200102,000000,13.0839,13.1166,12.8492,12.9698,11528261.756619,0
+HBAN.US,D,20200103,000000,12.798,12.853,12.6289,12.8144,9082238.0904744,0
+HBAN.US,D,20200106,000000,12.6319,12.6676,12.5294,12.6086,8319582.2868036,0
+HBAN.US,D,20200107,000000,12.5207,12.6086,12.3817,12.4695,8208801.8974822,0
+HBAN.US,D,20200108,000000,12.4754,12.6241,12.4608,12.57,10785931.376105,0
+HBAN.US,D,20200109,000000,12.6086,12.6512,12.512,12.599,6837083.2761593,0
+HBAN.US,D,20200110,000000,12.6164,12.6164,12.398,12.4435,6714492.9794445,0
+HBAN.US,D,20200113,000000,12.485,12.544,12.4174,12.512,10648781.359246,0
+HBAN.US,D,20200114,000000,12.538,12.6676,12.4608,12.6319,13445616.321163,0
+HBAN.US,D,20200115,000000,12.5467,12.599,12.4117,12.512,14200602.46638,0
+HBAN.US,D,20200116,000000,12.5894,12.7632,12.57,12.685,9772845.9012025,0
+HBAN.US,D,20200117,000000,12.7545,12.7747,12.6415,12.7274,11075059.27812,0
+HBAN.US,D,20200121,000000,12.6512,12.7323,12.5246,12.6415,10567812.004683,0
+HBAN.US,D,20200122,000000,12.6164,12.8579,12.599,12.7458,19224263.953791,0
+HBAN.US,D,20200123,000000,12.7371,12.7371,12.0484,12.343,27132436.567543,0
+HBAN.US,D,20200124,000000,12.3479,12.3768,11.8378,11.8717,21363007.433681,0
+HBAN.US,D,20200127,000000,11.638,11.777,11.6021,11.6727,17172761.803479,0
+HBAN.US,D,20200128,000000,11.7335,11.8504,11.6553,11.7683,12544091.867666,0
+HBAN.US,D,20200129,000000,11.777,11.8465,11.638,11.664,6910171.766773,0
+HBAN.US,D,20200130,000000,11.6021,11.9055,11.5607,11.8969,11249445.652416,0
+HBAN.US,D,20200131,000000,11.9152,11.9152,11.6901,11.7422,13331448.361316,0
+HBAN.US,D,20200203,000000,11.8542,12.0533,11.8465,11.8717,13959280.514563,0
+HBAN.US,D,20200204,000000,12.0533,12.1874,11.9837,12.0011,10720817.963658,0
+HBAN.US,D,20200205,000000,12.1827,12.2822,12.1142,12.1904,14029735.148386,0
+HBAN.US,D,20200206,000000,12.2706,12.3218,12.0793,12.0871,8813168.4987815,0
+HBAN.US,D,20200207,000000,12.0359,12.1489,11.9239,12.0793,7255579.721904,0
+HBAN.US,D,20200210,000000,12.0185,12.0948,11.9837,12.0533,6310553.1478797,0
+HBAN.US,D,20200211,000000,12.1045,12.2348,12.0793,12.1393,5911447.2303693,0
+HBAN.US,D,20200212,000000,12.2001,12.3043,12.1276,12.1576,6017541.7565486,0
+HBAN.US,D,20200213,000000,12.1229,12.2435,12.0629,12.2435,8837894.0364658,0
+HBAN.US,D,20200214,000000,12.2435,12.2522,12.1142,12.1827,6096034.6231237,0
+HBAN.US,D,20200218,000000,12.1393,12.2175,11.8804,12.0359,7389364.9452992,0
+HBAN.US,D,20200219,000000,12.0716,12.1653,12.0484,12.1393,7635915.2684981,0
+HBAN.US,D,20200220,000000,12.1316,12.3043,12.1045,12.2348,5921021.8795823,0
+HBAN.US,D,20200221,000000,12.1229,12.1827,11.9403,12.0359,10321060.829198,0
+HBAN.US,D,20200224,000000,11.7335,11.7586,11.578,11.6814,8510983.1274896,0
+HBAN.US,D,20200225,000000,11.6978,11.719,11.0661,11.1008,13897366.244208,0
+HBAN.US,D,20200226,000000,11.3433,11.412,10.9715,10.9899,14066020.045766,0
+HBAN.US,D,20200227,000000,10.7725,11.1008,10.5571,10.6856,24685009.006034,0
+HBAN.US,D,20200228,000000,10.5128,10.6566,10.305,10.616,38897040.381657,0
+HBAN.US,D,20200302,000000,10.616,11.3607,10.3572,11.1966,22713233.825007,0
+HBAN.US,D,20200303,000000,11.0854,11.5607,10.7609,10.8845,29145143.166892,0
+HBAN.US,D,20200304,000000,10.9899,11.0922,10.7165,10.9463,24839136.217723,0
+HBAN.US,D,20200305,000000,10.591,10.6537,10.0191,10.193,19487441.533301,0
+HBAN.US,D,20200306,000000,9.70906,10.0443,9.40674,9.62214,24103878.115406,0
+HBAN.US,D,20200309,000000,9.12867,9.51009,7.99521,8.17679,23253730.434459,0
+HBAN.US,D,20200310,000000,8.59144,8.81842,8.0037,8.62689,23258079.818255,0
+HBAN.US,D,20200311,000000,8.32389,8.35857,7.79603,7.89988,33878734.610117,0
+HBAN.US,D,20200312,000000,7.25968,7.83062,6.88762,7.25099,19873164.890719,0
+HBAN.US,D,20200313,000000,7.96062,8.22006,7.37211,8.22006,18488481.979016,0
+HBAN.US,D,20200316,000000,6.87033,7.39819,6.70585,7.29417,18134604.062249,0
+HBAN.US,D,20200317,000000,7.58499,7.74359,6.76573,7.37346,27357642.711657,0
+HBAN.US,D,20200318,000000,6.88897,7.03888,6.47499,6.80088,18829644.082457,0
+HBAN.US,D,20200319,000000,6.58077,6.83614,6.04324,6.76573,25715802.612438,0
+HBAN.US,D,20200320,000000,6.8713,7.10485,6.38691,6.7128,23080137.116099,0
+HBAN.US,D,20200323,000000,6.67754,6.85362,6.03456,6.16659,14685434.003429,0
+HBAN.US,D,20200324,000000,6.53652,6.75694,6.36923,6.54541,21894593.034724,0
+HBAN.US,D,20200325,000000,6.67754,6.99474,6.32519,6.73038,21029357.61989,0
+HBAN.US,D,20200326,000000,6.61592,7.57185,6.5542,7.48793,17645423.141404,0
+HBAN.US,D,20200327,000000,7.10041,7.59368,7.03,7.31183,18050983.250437,0
+HBAN.US,D,20200330,000000,7.25022,7.44397,6.98585,7.3779,11818914.686563,0
+HBAN.US,D,20200331,000000,7.30295,7.50569,7.03,7.23245,17747459.209007,0
+HBAN.US,D,20200401,000000,6.8713,6.88009,6.4662,6.56309,11613208.814716,0
+HBAN.US,D,20200402,000000,6.45741,6.85362,6.29998,6.49257,11552658.062205,0
+HBAN.US,D,20200403,000000,6.42207,6.56309,6.00808,6.01697,15601932.305496,0
+HBAN.US,D,20200406,000000,6.47499,6.66875,6.35175,6.59824,19905127.322652,0
+HBAN.US,D,20200407,000000,7.05646,7.39114,6.82301,7.16222,23855015.920268,0
+HBAN.US,D,20200408,000000,7.25901,7.82288,7.25901,7.76127,17274973.875663,0
+HBAN.US,D,20200409,000000,8.03422,8.43062,7.78764,7.95058,23444514.22379,0
+HBAN.US,D,20200413,000000,8.00785,8.06059,7.52762,7.68186,11534581.356402,0
+HBAN.US,D,20200414,000000,7.84288,7.86683,7.1798,7.39992,14207216.097347,0
+HBAN.US,D,20200415,000000,7.05646,7.05646,6.77453,6.80967,11058324.348417,0
+HBAN.US,D,20200416,000000,6.7833,6.79209,6.27235,6.32094,17713215.964768,0
+HBAN.US,D,20200417,000000,6.7239,7.18405,6.63157,7.10041,18173222.573309,0
+HBAN.US,D,20200420,000000,6.85362,7.32507,6.67473,7.17091,16151008.620618,0
+HBAN.US,D,20200421,000000,6.86241,7.07839,6.76573,6.8713,11553161.228243,0
+HBAN.US,D,20200422,000000,7.09162,7.15324,6.91544,7.08283,18976316.982476,0
+HBAN.US,D,20200423,000000,6.93312,7.3383,6.82735,6.97705,12704991.114443,0
+HBAN.US,D,20200424,000000,7.13557,7.36032,6.96827,7.18859,17544859.300356,0
+HBAN.US,D,20200427,000000,7.25022,7.90199,7.21496,7.84906,16689812.480128,0
+HBAN.US,D,20200428,000000,8.19291,8.40425,7.92856,8.0517,13498396.989078,0
+HBAN.US,D,20200429,000000,8.3603,8.61568,8.19291,8.49234,14363453.293367,0
+HBAN.US,D,20200430,000000,8.25425,8.39536,8.02553,8.13999,16808441.638446,0
+HBAN.US,D,20200501,000000,7.90199,7.97251,7.43518,7.54983,13872747.344593,0
+HBAN.US,D,20200504,000000,7.34709,7.47034,7.25022,7.4263,10508205.464984,0
+HBAN.US,D,20200505,000000,7.54983,7.76532,7.28982,7.29417,8545606.3345596,0
+HBAN.US,D,20200506,000000,7.35578,7.44397,7.04767,7.25022,12483279.178925,0
+HBAN.US,D,20200507,000000,7.3383,7.6158,7.20617,7.26779,14045682.198756,0
+HBAN.US,D,20200508,000000,7.4969,7.65966,7.4263,7.62025,7383770.0702616,0
+HBAN.US,D,20200511,000000,7.4969,7.57611,7.20617,7.24597,8700838.2338251,0
+HBAN.US,D,20200512,000000,7.30295,7.38235,6.89786,6.91979,11269988.492996,0
+HBAN.US,D,20200513,000000,6.88009,6.88009,6.42207,6.51035,13646871.347749,0
+HBAN.US,D,20200514,000000,6.33407,6.85362,6.15355,6.79209,14869972.736094,0
+HBAN.US,D,20200515,000000,6.7128,6.80522,6.56744,6.61148,9615992.6891487,0
+HBAN.US,D,20200518,000000,6.99474,7.32951,6.94199,7.27668,10946340.916018,0
+HBAN.US,D,20200519,000000,7.1798,7.24133,6.91979,6.94199,9388436.3662158,0
+HBAN.US,D,20200520,000000,7.10041,7.26779,7.09606,7.23245,9915739.8793313,0
+HBAN.US,D,20200521,000000,7.16222,7.38235,7.15324,7.19738,8620572.8975859,0
+HBAN.US,D,20200522,000000,7.25022,7.28548,7.01241,7.13131,5571930.2521004,0
+HBAN.US,D,20200526,000000,7.47913,8.03422,7.47034,7.91967,11275318.325841,0
+HBAN.US,D,20200527,000000,8.35142,8.56275,8.06938,8.38658,12703301.470464,0
+HBAN.US,D,20200528,000000,8.46598,8.54489,7.97251,8.0208,18533917.043972,0
+HBAN.US,D,20200529,000000,7.84906,8.02977,7.7346,7.83149,17872552.912058,0
+HBAN.US,D,20200601,000000,7.85794,8.11168,7.76127,8.01654,8422192.9575978,0
+HBAN.US,D,20200602,000000,8.16644,8.29849,8.03422,8.10463,11471919.584239,0
+HBAN.US,D,20200603,000000,8.36909,8.80964,8.30728,8.72135,13118686.776407,0
+HBAN.US,D,20200604,000000,8.65963,9.22323,8.54489,9.22323,14023250.932552,0
+HBAN.US,D,20200605,000000,10.0152,10.2848,9.55838,9.68202,16531137.102998,0
+HBAN.US,D,20200608,000000,10.0065,10.0964,9.70037,9.99496,11849458.728635,0
+HBAN.US,D,20200609,000000,9.63662,9.83948,9.48788,9.69071,10533645.374203,0
+HBAN.US,D,20200610,000000,9.57577,9.70037,9.14015,9.16121,24076950.449815,0
+HBAN.US,D,20200611,000000,8.65055,8.78307,8.30728,8.35142,14208584.791795,0
+HBAN.US,D,20200612,000000,8.83504,8.8982,8.39219,8.70784,12939441.64035,0
+HBAN.US,D,20200615,000000,8.34263,8.99402,8.27202,8.91453,14738765.462152,0
+HBAN.US,D,20200616,000000,9.31789,9.4164,8.91453,9.19232,11731835.902393,0
+HBAN.US,D,20200617,000000,9.27248,9.27732,9.01392,9.04985,9652358.3415717,0
+HBAN.US,D,20200618,000000,8.92303,9.23289,8.83417,9.08945,10841214.415036,0
+HBAN.US,D,20200619,000000,9.22806,9.28988,8.82577,9.20198,33918396.724812,0
+HBAN.US,D,20200622,000000,9.10288,9.19232,8.9549,9.04985,9325128.5537073,0
+HBAN.US,D,20200623,000000,9.2097,9.34397,9.08472,9.12104,10694308.567777,0
+HBAN.US,D,20200624,000000,8.97827,8.98582,8.4993,8.53079,14979561.470869,0
+HBAN.US,D,20200625,000000,8.49495,8.87967,8.44125,8.84344,9504742.2640635,0
+HBAN.US,D,20200626,000000,8.59317,8.59317,7.85109,7.86896,26280667.573809,0
+HBAN.US,D,20200629,000000,8.08358,8.14173,7.82414,7.93164,24111763.12064,0
+HBAN.US,D,20200630,000000,7.82414,8.15515,7.74378,8.07914,25396869.887593,0
+HBAN.US,D,20200701,000000,8.0658,8.16403,7.65869,7.72147,20950718.773046,0
+HBAN.US,D,20200702,000000,7.99414,8.05682,7.64546,7.69008,15334961.309603,0
+HBAN.US,D,20200706,000000,7.86896,8.05682,7.7346,7.8421,13728477.424768,0
+HBAN.US,D,20200707,000000,7.7346,7.77063,7.47556,7.50231,11573311.682139,0
+HBAN.US,D,20200708,000000,7.47556,7.63193,7.35926,7.54703,9124726.6316784,0
+HBAN.US,D,20200709,000000,7.46667,7.48444,7.16261,7.20733,11345471.681233,0
+HBAN.US,D,20200710,000000,7.2251,7.60972,7.20733,7.60972,9527202.5192569,0
+HBAN.US,D,20200713,000000,7.78851,7.8734,7.46203,7.75286,10587589.742996,0
+HBAN.US,D,20200714,000000,7.75286,7.85109,7.5113,7.71683,21260600.721137,0
+HBAN.US,D,20200715,000000,7.93164,8.17292,7.85109,8.14617,9943096.1678431,0
+HBAN.US,D,20200716,000000,8.0208,8.28911,7.94952,8.11033,7094097.5893665,0
+HBAN.US,D,20200717,000000,8.0432,8.19524,7.94952,7.97627,10240783.069105,0
+HBAN.US,D,20200720,000000,7.85998,7.97174,7.79749,7.80637,6527089.5133921,0
+HBAN.US,D,20200721,000000,7.89571,8.27125,7.8421,8.24459,11464406.259267,0
+HBAN.US,D,20200722,000000,8.17292,8.28911,8.08358,8.25348,6815287.6970899,0
+HBAN.US,D,20200723,000000,8.45911,8.76279,8.3519,8.67335,10298927.73546,0
+HBAN.US,D,20200724,000000,8.72783,8.78588,8.53504,8.5843,11485999.950728,0
+HBAN.US,D,20200727,000000,8.5843,8.60216,8.26247,8.28911,13010282.448932,0
+HBAN.US,D,20200728,000000,8.24459,8.40551,8.15515,8.16403,14026225.409974,0
+HBAN.US,D,20200729,000000,8.1283,8.47264,8.0658,8.45013,11583538.583624,0
+HBAN.US,D,20200730,000000,8.24459,8.34292,8.0658,8.32496,7561051.2022574,0
+HBAN.US,D,20200731,000000,8.20875,8.30708,8.1283,8.28911,15759525.772112,0
+HBAN.US,D,20200803,000000,8.37866,8.3831,8.19524,8.28477,8713002.2210227,0
+HBAN.US,D,20200804,000000,8.31607,8.31607,8.15515,8.19977,7319512.868336,0
+HBAN.US,D,20200805,000000,8.27125,8.43226,8.20875,8.39653,7037451.032593,0
+HBAN.US,D,20200806,000000,8.31926,8.45911,8.25348,8.31607,4930578.876381,0
+HBAN.US,D,20200807,000000,8.25348,8.65606,8.19977,8.63789,8054755.4408367,0
+HBAN.US,D,20200810,000000,8.6915,8.8982,8.64697,8.82577,7453214.2307249,0
+HBAN.US,D,20200811,000000,9.02242,9.31789,8.97363,9.02242,8114204.6117343,0
+HBAN.US,D,20200812,000000,9.20198,9.28504,8.76279,8.91453,7123598.0278048,0
+HBAN.US,D,20200813,000000,8.77196,8.8982,8.70976,8.73622,4645076.6687376,0
+HBAN.US,D,20200814,000000,8.70069,8.97827,8.63789,8.85184,5952054.5931974,0
+HBAN.US,D,20200817,000000,8.81746,8.8333,8.69585,8.7454,6119783.8530435,0
+HBAN.US,D,20200818,000000,8.7454,8.7454,8.51291,8.52181,5089611.4392777,0
+HBAN.US,D,20200819,000000,8.53079,8.67973,8.45911,8.51291,8156754.2368812,0
+HBAN.US,D,20200820,000000,8.45013,8.45468,8.21765,8.22672,8571692.284124,0
+HBAN.US,D,20200821,000000,8.24459,8.34727,8.11932,8.14617,8871016.0279909,0
+HBAN.US,D,20200824,000000,8.22672,8.56643,8.19079,8.53968,11326685.780502,0
+HBAN.US,D,20200825,000000,8.66504,8.7454,8.49041,8.56643,11929241.605258,0
+HBAN.US,D,20200826,000000,8.56643,8.56643,8.39653,8.41449,5967850.4866925,0
+HBAN.US,D,20200827,000000,8.39653,8.68243,8.37866,8.62003,6007004.2587448,0
+HBAN.US,D,20200828,000000,8.68243,8.70976,8.51291,8.55754,11416331.125593,0
+HBAN.US,D,20200831,000000,8.53968,8.53968,8.33393,8.41449,9539033.1330714,0
+HBAN.US,D,20200901,000000,8.32496,8.5843,8.27376,8.44125,7690654.7638693,0
+HBAN.US,D,20200902,000000,8.41449,8.70976,8.36079,8.66504,11353080.255744,0
+HBAN.US,D,20200903,000000,8.72783,9.02242,8.5843,8.62873,8331764.9097806,0
+HBAN.US,D,20200904,000000,8.84344,9.01392,8.6915,8.8842,10785199.404111,0
+HBAN.US,D,20200908,000000,8.70976,8.82944,8.59608,8.68687,14898631.458507,0
+HBAN.US,D,20200909,000000,8.8079,8.85184,8.64697,8.75361,10910064.301206,0
+HBAN.US,D,20200910,000000,8.84344,8.93239,8.56198,8.56643,8267339.9858423,0
+HBAN.US,D,20200911,000000,8.59317,8.72503,8.49495,8.65606,9121740.7657258,0
+HBAN.US,D,20200914,000000,8.70976,9.08472,8.70069,9.04985,13448819.604539,0
+HBAN.US,D,20200915,000000,9.00445,9.04038,8.84344,8.94177,14165662.451064,0
+HBAN.US,D,20200916,000000,8.95113,9.19618,8.89076,8.97924,10864454.266991,0
+HBAN.US,D,20200917,000000,8.83233,9.00069,8.76926,8.88797,9601422.6157949,0
+HBAN.US,D,20200918,000000,8.83233,8.93703,8.75178,8.79679,20944856.785172,0
+HBAN.US,D,20200921,000000,8.60613,8.6606,8.25203,8.31568,13886031.549184,0
+HBAN.US,D,20200922,000000,8.33374,8.42454,8.01607,8.07044,11852125.715699,0
+HBAN.US,D,20200923,000000,8.11584,8.26574,7.87987,7.88895,8037164.300614,0
+HBAN.US,D,20200924,000000,7.9161,8.05219,7.76204,7.8708,6990830.5250169,0
+HBAN.US,D,20200925,000000,7.76204,8.02515,7.73441,8.00689,7201232.6132167,0
+HBAN.US,D,20200928,000000,8.2249,8.36107,8.12038,8.27917,7684193.3250999,0
+HBAN.US,D,20200929,000000,8.24294,8.33374,8.06136,8.21581,6606292.6102181,0
+HBAN.US,D,20200930,000000,8.24294,8.45187,8.23368,8.32467,9412803.6828118,0
+HBAN.US,D,20201001,000000,8.4337,8.4337,8.2249,8.30651,8335005.4647153,0
+HBAN.US,D,20201002,000000,8.134,8.51523,8.0887,8.46993,10023540.614626,0
+HBAN.US,D,20201005,000000,8.57889,8.78307,8.51523,8.77843,7892439.8748415,0
+HBAN.US,D,20201006,000000,8.86942,9.06879,8.62428,8.6606,9658215.1528387,0
+HBAN.US,D,20201007,000000,8.78761,9.06879,8.78761,8.96988,9118372.8662999,0
+HBAN.US,D,20201008,000000,9.03286,9.12867,8.9464,9.10568,6202295.8359946,0
+HBAN.US,D,20201009,000000,9.13253,9.22323,8.90516,8.94177,8475899.2025456,0
+HBAN.US,D,20201012,000000,8.92303,9.05932,8.92303,9.03286,6147989.104829,0
+HBAN.US,D,20201013,000000,9.00542,9.00542,8.66967,8.67876,6719305.1517566,0
+HBAN.US,D,20201014,000000,8.69682,8.77843,8.5698,8.58806,6627955.6681911,0
+HBAN.US,D,20201015,000000,8.51957,8.79225,8.44279,8.76926,6679399.7366109,0
+HBAN.US,D,20201016,000000,8.73333,8.85088,8.56429,8.77843,6501057.400523,0
+HBAN.US,D,20201019,000000,8.77843,8.8787,8.63337,8.64234,5316930.6736865,0
+HBAN.US,D,20201020,000000,8.81563,9.09612,8.7426,8.96988,8664446.6983753,0
+HBAN.US,D,20201021,000000,8.91453,8.96988,8.73333,8.79679,10940641.473553,0
+HBAN.US,D,20201022,000000,8.97924,9.51878,8.88797,9.42413,11819622.846172,0
+HBAN.US,D,20201023,000000,9.5323,9.58639,9.24254,9.50623,8317942.3382361,0
+HBAN.US,D,20201026,000000,9.40577,9.44441,9.21839,9.33334,8592311.7384629,0
+HBAN.US,D,20201027,000000,9.27829,9.30533,9.01488,9.02339,6651949.2338822,0
+HBAN.US,D,20201028,000000,8.85088,9.0736,8.78945,8.92303,11345209.745005,0
+HBAN.US,D,20201029,000000,8.89724,9.26862,8.76926,9.20101,8287631.2434036,0
+HBAN.US,D,20201030,000000,9.14209,9.48692,9.10568,9.47726,9718263.7746333,0
+HBAN.US,D,20201102,000000,9.6231,9.90509,9.41543,9.81336,11442633.457261,0
+HBAN.US,D,20201103,000000,10.0047,10.1264,9.9215,10.0674,10049561.338964,0
+HBAN.US,D,20201104,000000,9.67719,9.67719,9.13253,9.15165,17563324.251558,0
+HBAN.US,D,20201105,000000,9.19618,9.65981,9.17782,9.59606,7831667.5636222,0
+HBAN.US,D,20201106,000000,9.69651,9.69651,9.14209,9.21454,9366712.2243002,0
+HBAN.US,D,20201109,000000,10.0047,11.1018,10.0047,10.8488,23774576.650089,0
+HBAN.US,D,20201110,000000,10.8942,11.1974,10.7029,11.0121,18930222.418001,0
+HBAN.US,D,20201111,000000,11.0121,11.0121,10.449,10.5677,8963880.1862753,0
+HBAN.US,D,20201112,000000,10.3949,10.4537,10.0867,10.249,8258459.0017431,0
+HBAN.US,D,20201113,000000,10.3949,10.6401,10.3398,10.5205,6920656.4632025,0
+HBAN.US,D,20201116,000000,10.9937,11.184,10.8207,10.9212,7195631.5262528,0
+HBAN.US,D,20201117,000000,10.6488,10.9309,10.5677,10.9116,5952748.2583112,0
+HBAN.US,D,20201118,000000,11.039,11.1212,10.7754,10.7754,6984497.4660597,0
+HBAN.US,D,20201119,000000,10.6759,10.8584,10.5118,10.8488,5726926.098163,0
+HBAN.US,D,20201120,000000,10.7754,10.816,10.6209,10.6672,4918126.0346062,0
+HBAN.US,D,20201123,000000,10.8768,11.0854,10.8207,11.0564,7671499.2535169,0
+HBAN.US,D,20201124,000000,11.3201,11.7654,11.2565,11.7384,12043961.391234,0
+HBAN.US,D,20201125,000000,11.5289,11.6205,11.3375,11.5202,8254297.0110601,0
+HBAN.US,D,20201127,000000,11.5839,11.5839,11.2294,11.3114,4330423.9611759,0
+HBAN.US,D,20201130,000000,11.2565,11.3617,10.9358,10.9657,13619710.73492,0
+HBAN.US,D,20201201,000000,11.3569,11.438,11.2023,11.3472,8387722.9780456,0
+HBAN.US,D,20201202,000000,11.2391,11.693,11.1763,11.6475,10569750.125718,0
+HBAN.US,D,20201203,000000,11.7017,11.8822,11.5751,11.7828,8740914.4769466,0
+HBAN.US,D,20201204,000000,11.8745,11.9828,11.8194,11.9016,8824737.1763665,0
+HBAN.US,D,20201207,000000,11.8157,11.8388,11.6244,11.8099,6094237.3057542,0
+HBAN.US,D,20201208,000000,11.6475,11.8437,11.6292,11.7103,8905226.1419557,0
+HBAN.US,D,20201209,000000,11.8002,12.006,11.6475,11.719,10079583.579219,0
+HBAN.US,D,20201210,000000,11.5751,11.8475,11.4671,11.8291,9008655.7517127,0
+HBAN.US,D,20201211,000000,11.6572,11.8012,11.6012,11.7384,9303366.1049121,0
+HBAN.US,D,20201214,000000,11.7103,11.7567,11.0303,11.3569,40470186.928183,0
+HBAN.US,D,20201215,000000,11.5289,11.5385,11.2245,11.4284,17451691.793,0
+HBAN.US,D,20201216,000000,11.438,11.4844,11.2428,11.3665,15237582.116153,0
+HBAN.US,D,20201217,000000,11.3106,11.4293,11.0265,11.3375,18452142.209619,0
+HBAN.US,D,20201218,000000,11.3375,11.4207,11.1309,11.3849,31542988.167256,0
+HBAN.US,D,20201221,000000,11.3752,11.5954,11.2149,11.2651,23384114.628154,0
+HBAN.US,D,20201222,000000,11.3173,11.4254,11.1279,11.1443,12911176.339944,0
+HBAN.US,D,20201223,000000,11.2458,11.4583,11.2004,11.439,17182698.815065,0
+HBAN.US,D,20201224,000000,11.4941,11.4941,11.1733,11.3472,4946775.4391285,0
+HBAN.US,D,20201228,000000,11.3849,11.5075,11.2197,11.4487,11486818.88969,0
+HBAN.US,D,20201229,000000,11.4487,11.4534,11.2651,11.3192,12810835.092926,0
+HBAN.US,D,20201230,000000,11.3569,11.5684,11.3288,11.5403,10591151.247461,0
+HBAN.US,D,20201231,000000,11.5036,11.6515,11.4207,11.6041,9441779.2134697,0
+HBAN.US,D,20210104,000000,11.7142,11.78,11.407,11.5403,15212653.65554,0
+HBAN.US,D,20210105,000000,11.6785,11.8872,11.578,11.7973,12464691.024517,0
+HBAN.US,D,20210106,000000,12.1566,13.0471,12.1005,12.9554,25649230.432611,0
+HBAN.US,D,20210107,000000,13.1583,13.5147,13.0471,13.2683,19160777.030739,0
+HBAN.US,D,20210108,000000,13.2306,13.3234,13.0336,13.2596,13060225.301806,0
+HBAN.US,D,20210111,000000,13.1583,13.5447,12.937,13.535,13155865.155868,0
+HBAN.US,D,20210112,000000,13.6084,13.8382,13.4973,13.6904,11009432.346424,0
+HBAN.US,D,20210113,000000,13.6354,13.7629,13.507,13.6624,13714920.930737,0
+HBAN.US,D,20210114,000000,13.7726,13.8933,13.645,13.7822,12538552.899966,0
+HBAN.US,D,20210115,000000,13.5253,13.7001,13.3862,13.562,14712945.590102,0
+HBAN.US,D,20210119,000000,13.617,13.7271,13.4383,13.6712,11414487.218777,0
+HBAN.US,D,20210120,000000,13.6354,13.6354,13.4238,13.4876,14776571.246178,0
+HBAN.US,D,20210121,000000,13.562,13.562,13.2973,13.3321,13246153.435341,0
+HBAN.US,D,20210122,000000,12.937,13.2027,12.6251,12.7169,34454933.23119,0
+HBAN.US,D,20210125,000000,12.5236,12.5874,12.0185,12.3846,26676149.86759,0
+HBAN.US,D,20210126,000000,12.4956,12.6068,12.3053,12.4222,13406313.462878,0
+HBAN.US,D,20210127,000000,12.175,12.3942,12.1189,12.2021,20331977.774074,0
+HBAN.US,D,20210128,000000,12.3218,12.5874,12.2388,12.4695,14406771.126744,0
+HBAN.US,D,20210129,000000,12.4415,12.6068,11.9808,12.1518,30218449.126885,0
+HBAN.US,D,20210201,000000,12.1924,12.2301,11.9634,12.147,14005076.90657,0
+HBAN.US,D,20210202,000000,12.3584,12.4715,12.2252,12.4319,10978871.739215,0
+HBAN.US,D,20210203,000000,12.4502,12.5874,12.3498,12.5149,11373193.438082,0
+HBAN.US,D,20210204,000000,12.5517,13.0655,12.5053,12.9738,9884373.7923332,0
+HBAN.US,D,20210205,000000,13.1109,13.1437,12.8916,12.9274,8741368.9828942,0
+HBAN.US,D,20210208,000000,13.0849,13.0993,12.9003,13.0655,9540461.8761417,0
+HBAN.US,D,20210209,000000,13.0655,13.1891,12.9284,13.1206,7063002.7564876,0
+HBAN.US,D,20210210,000000,13.1486,13.3466,13.0471,13.1583,7644514.6452677,0
+HBAN.US,D,20210211,000000,13.167,13.2549,12.9003,13.1486,8875621.1360899,0
+HBAN.US,D,20210212,000000,13.1583,13.391,13.0935,13.278,6715137.9844682,0
+HBAN.US,D,20210216,000000,13.4345,13.874,13.4335,13.8285,14177330.519472,0
+HBAN.US,D,20210217,000000,13.874,13.9474,13.6624,13.7542,7988305.4288945,0
+HBAN.US,D,20210218,000000,13.5707,13.7271,13.4528,13.5987,10281337.63056,0
+HBAN.US,D,20210219,000000,13.7088,14.1029,13.6807,14.0575,11659069.39663,0
+HBAN.US,D,20210222,000000,14.0488,14.4081,13.9927,14.3067,7893178.0587611,0
+HBAN.US,D,20210223,000000,14.3511,14.4709,14.2149,14.4429,14074699.142257,0
+HBAN.US,D,20210224,000000,14.4902,14.9586,14.4526,14.9027,12285997.714588,0
+HBAN.US,D,20210225,000000,15.0504,15.1518,14.3791,14.4255,12287713.241592,0
+HBAN.US,D,20210226,000000,14.269,14.3724,13.8846,14.0942,17569699.758679,0
+HBAN.US,D,20210301,000000,14.4352,14.637,14.3559,14.5443,10229180.225925,0
+HBAN.US,D,20210302,000000,14.4902,14.6834,14.4429,14.4622,10030193.587793,0
+HBAN.US,D,20210303,000000,14.6099,15.0775,14.5625,14.637,11538549.742046,0
+HBAN.US,D,20210304,000000,14.894,15.0504,14.2293,14.4998,17236466.143956,0
+HBAN.US,D,20210305,000000,14.8302,15.0137,14.3018,14.9124,12094666.240413,0
+HBAN.US,D,20210308,000000,15.0601,15.4638,14.949,15.262,11791840.005381,0
+HBAN.US,D,20210309,000000,14.9586,15.0601,14.5916,14.7558,12243374.581644,0
+HBAN.US,D,20210310,000000,14.7558,15.0775,14.7095,15.0233,10117075.660961,0
+HBAN.US,D,20210311,000000,14.7935,15.0775,14.7558,14.9943,9797683.2535621,0
+HBAN.US,D,20210312,000000,15.2707,15.4,15.1421,15.344,14538997.156616,0
+HBAN.US,D,20210315,000000,15.3083,15.3903,14.9809,15.1605,12314072.515918,0
+HBAN.US,D,20210316,000000,15.0137,15.0233,14.6176,14.7896,11526430.273654,0
+HBAN.US,D,20210317,000000,14.9228,15.1084,14.7278,14.9325,10193660.430813,0
+HBAN.US,D,20210318,000000,15.1461,15.6841,15.0852,15.1644,13378934.397302,0
+HBAN.US,D,20210319,000000,14.895,15.0987,14.6253,14.8205,37684292.203966,0
+HBAN.US,D,20210322,000000,14.8109,15.004,14.4216,14.5993,11931239.774914,0
+HBAN.US,D,20210323,000000,14.468,14.58,14.0874,14.1898,10340925.53448,0
+HBAN.US,D,20210324,000000,14.5153,14.7008,14.1946,14.2092,13313306.430286,0
+HBAN.US,D,20210325,000000,14.1531,14.7422,13.9909,14.6824,11599844.890404,0
+HBAN.US,D,20210326,000000,14.8583,14.9916,14.6253,14.9132,11520438.870649,0
+HBAN.US,D,20210329,000000,14.6631,14.7327,14.2459,14.4776,13713891.8216,0
+HBAN.US,D,20210330,000000,14.6534,14.9461,14.6534,14.8486,9609609.9347803,0
+HBAN.US,D,20210331,000000,14.7182,14.9228,14.5521,14.58,13217109.573493,0
+HBAN.US,D,20210401,000000,14.6166,14.863,14.5067,14.8205,9249841.0411507,0
+HBAN.US,D,20210405,000000,15.1277,15.2107,14.8302,14.9412,12511124.138979,0
+HBAN.US,D,20210406,000000,14.8583,14.9605,14.7278,14.9325,10076275.728415,0
+HBAN.US,D,20210407,000000,14.9789,15.1084,14.8775,14.9702,6248307.5747842,0
+HBAN.US,D,20210408,000000,14.8399,14.9654,14.6166,14.8871,8767351.4003521,0
+HBAN.US,D,20210409,000000,15.0629,15.1035,14.9412,15.089,7568716.7194258,0
+HBAN.US,D,20210412,000000,15.1267,15.3035,15.1084,15.2841,8557976.3506493,0
+HBAN.US,D,20210413,000000,14.9789,15.0987,14.7703,14.9702,10409583.886255,0
+HBAN.US,D,20210414,000000,14.9635,15.3354,14.9037,15.1731,9589426.3506098,0
+HBAN.US,D,20210415,000000,15.1364,15.1364,14.6766,14.9325,10794691.227639,0
+HBAN.US,D,20210416,000000,15.1084,15.2657,14.9228,15.006,15958029.950628,0
+HBAN.US,D,20210419,000000,15.0437,15.0803,14.635,14.7182,15295346.819677,0
+HBAN.US,D,20210420,000000,14.5153,14.5424,14.041,14.07,19259215.357639,0
+HBAN.US,D,20210421,000000,14.014,14.4496,13.8005,14.3752,17482495.700658,0
+HBAN.US,D,20210422,000000,14.2922,14.3251,13.3833,13.4113,37068907.715889,0
+HBAN.US,D,20210423,000000,13.4258,13.898,13.2636,13.8189,29526977.858388,0
+HBAN.US,D,20210426,000000,13.9484,14.1531,13.8943,14.0971,19204945.898031,0
+HBAN.US,D,20210427,000000,14.1067,14.2188,13.9358,14.0971,15539693.979649,0
+HBAN.US,D,20210428,000000,14.1531,14.2825,14.0923,14.1898,19845904.887068,0
+HBAN.US,D,20210429,000000,14.3752,14.5114,14.2825,14.3752,11663750.083167,0
+HBAN.US,D,20210430,000000,14.3211,14.4873,14.1801,14.2092,15400154.441772,0
+HBAN.US,D,20210503,000000,14.3946,14.4216,14.1387,14.2285,10835421.793673,0
+HBAN.US,D,20210504,000000,14.1801,14.3569,13.9947,14.3569,13260456.395859,0
+HBAN.US,D,20210505,000000,14.3569,14.5608,14.185,14.4216,7803471.6297264,0
+HBAN.US,D,20210506,000000,14.5521,14.5896,14.2922,14.58,7573857.0885157,0
+HBAN.US,D,20210507,000000,14.2642,14.6727,14.2092,14.6534,8385003.1896067,0
+HBAN.US,D,20210510,000000,14.8109,14.8775,14.6119,14.6166,11201701.821484,0
+HBAN.US,D,20210511,000000,14.5424,14.8399,14.468,14.524,13380551.568807,0
+HBAN.US,D,20210512,000000,14.7008,14.7896,14.07,14.1164,12134020.864751,0
+HBAN.US,D,20210513,000000,14.014,14.5067,13.9773,14.4138,19288385.528658,0
+HBAN.US,D,20210514,000000,14.5327,14.7278,14.468,14.7008,13701431.732577,0
+HBAN.US,D,20210517,000000,14.635,14.8109,14.58,14.7751,10223996.373351,0
+HBAN.US,D,20210518,000000,14.8109,14.9132,14.5608,14.58,12068867.074784,0
+HBAN.US,D,20210519,000000,14.524,14.524,14.1676,14.497,14992038.125028,0
+HBAN.US,D,20210520,000000,14.4216,14.4776,14.2092,14.3946,10216466.483242,0
+HBAN.US,D,20210521,000000,14.4312,14.6631,14.4138,14.5993,14602909.596626,0
+HBAN.US,D,20210524,000000,14.58,14.64,14.4593,14.5067,9585309.9140538,0
+HBAN.US,D,20210525,000000,14.4873,14.7085,14.2285,14.2459,9935270.1759095,0
+HBAN.US,D,20210526,000000,14.3164,14.4138,14.2092,14.3666,13141906.957262,0
+HBAN.US,D,20210527,000000,14.5521,14.7085,14.5067,14.6631,40329938.195377,0
+HBAN.US,D,20210528,000000,14.6166,14.7558,14.4496,14.7085,14206096.915275,0
+HBAN.US,D,20210601,000000,14.8109,15.0156,14.7973,14.9132,21231898.51524,0
+HBAN.US,D,20210602,000000,14.9325,14.9509,14.6921,14.7278,14455431.216819,0
+HBAN.US,D,20210603,000000,14.7278,14.7973,14.608,14.6727,18953725.241506,0
+HBAN.US,D,20210604,000000,14.6824,14.7085,14.2555,14.497,15917056.084142,0
+HBAN.US,D,20210607,000000,14.5896,14.608,14.3666,14.4496,16728889.638422,0
+HBAN.US,D,20210608,000000,14.3385,14.3482,13.9484,14.1067,169711216.37456,0
+HBAN.US,D,20210609,000000,14.0043,14.0874,13.8556,13.903,23768091.398936,0
+HBAN.US,D,20210610,000000,14.0604,14.0874,13.392,13.449,28522162.528156,0
+HBAN.US,D,20210611,000000,13.5137,13.6065,13.4016,13.42,25799426.530215,0
+HBAN.US,D,20210614,000000,13.4577,13.5273,13.2345,13.3273,30041899.966883,0
+HBAN.US,D,20210615,000000,13.3737,13.5137,13.2211,13.4113,20091684.931394,0
+HBAN.US,D,20210616,000000,13.3456,13.5794,13.1206,13.4682,20542659.398961,0
+HBAN.US,D,20210617,000000,13.562,13.5891,12.6618,12.6705,29197243.628866,0
+HBAN.US,D,20210618,000000,12.5487,12.5487,12.1924,12.4367,48722645.209032,0
+HBAN.US,D,20210621,000000,12.5303,12.8579,12.4695,12.8201,23532482.348756,0
+HBAN.US,D,20210622,000000,12.8201,12.8675,12.5816,12.8201,15990971.796287,0
+HBAN.US,D,20210623,000000,12.9708,13.1534,12.9661,13.0075,17930857.017857,0
+HBAN.US,D,20210624,000000,13.0597,13.3737,12.9708,13.3264,19153152.926412,0
+HBAN.US,D,20210625,000000,13.392,13.7204,13.3311,13.6924,27829690.10419,0
+HBAN.US,D,20210628,000000,13.5987,13.6266,13.28,13.4296,20363575.77299,0
+HBAN.US,D,20210629,000000,13.5524,13.6363,13.28,13.3833,13094221.10431,0
+HBAN.US,D,20210630,000000,13.3553,13.449,13.2239,13.3737,14738564.609865,0
+HBAN.US,D,20210701,000000,13.4296,13.5891,13.3601,13.5233,11005589.234629,0
+HBAN.US,D,20210702,000000,13.4769,13.5427,13.365,13.449,8324428.6247109,0
+HBAN.US,D,20210706,000000,13.4393,13.4769,12.9989,13.0926,15761276.500033,0
+HBAN.US,D,20210707,000000,12.9332,13.1824,12.9187,13.0548,12806596.488483,0
+HBAN.US,D,20210708,000000,12.8675,13.0269,12.6289,12.8298,15891644.128592,0
+HBAN.US,D,20210709,000000,13.1206,13.3968,13.0366,13.3737,13038566.385117,0
+HBAN.US,D,20210712,000000,13.1862,13.5842,13.0366,13.5427,12417789.944931,0
+HBAN.US,D,20210713,000000,13.5147,13.5233,13.1775,13.2616,11691773.118445,0
+HBAN.US,D,20210714,000000,13.2616,13.4393,12.9805,13.2045,19138815.800298,0
+HBAN.US,D,20210715,000000,13.0645,13.42,12.9611,13.365,9678299.346187,0
+HBAN.US,D,20210716,000000,13.42,13.4393,12.9332,12.9805,11354347.488729,0
+HBAN.US,D,20210719,000000,12.6705,12.741,12.315,12.399,15892355.394164,0
+HBAN.US,D,20210720,000000,12.3614,13.0172,12.2493,12.8675,14382079.754656,0
+HBAN.US,D,20210721,000000,12.9989,13.2896,12.9805,13.1679,8680340.9473718,0
+HBAN.US,D,20210722,000000,13.0742,13.1679,12.8201,12.8869,9641659.3336816,0
+HBAN.US,D,20210723,000000,13.0453,13.1862,12.8966,12.9516,6607930.4881436,0
+HBAN.US,D,20210726,000000,13.0548,13.1958,12.9467,13.0453,8401107.6087795,0
+HBAN.US,D,20210727,000000,12.8966,13.1109,12.7468,13.0366,8559397.8464721,0
+HBAN.US,D,20210728,000000,13.1012,13.2472,12.9139,13.1109,12031775.662293,0
+HBAN.US,D,20210729,000000,13.1206,13.5745,13.1206,13.4586,15683983.570573,0
+HBAN.US,D,20210730,000000,13.4393,13.4682,13.0597,13.1958,14878757.435335,0
+HBAN.US,D,20210802,000000,13.2616,13.5658,13.1206,13.1206,13777626.186386,0
+HBAN.US,D,20210803,000000,13.1958,13.5987,12.9332,13.5427,18649465.086799,0
+HBAN.US,D,20210804,000000,13.3456,13.5707,13.2519,13.365,13712713.626226,0
+HBAN.US,D,20210805,000000,13.4586,13.6363,13.392,13.505,15584535.805633,0
+HBAN.US,D,20210806,000000,13.5291,13.9638,13.5291,13.7958,13158573.555774,0
+HBAN.US,D,20210809,000000,13.73,13.903,13.5707,13.7204,14158964.959093,0
+HBAN.US,D,20210810,000000,13.6924,13.9638,13.617,13.9368,13294268.946534,0
+HBAN.US,D,20210811,000000,13.9368,14.3115,13.8556,14.2825,18776613.902165,0
+HBAN.US,D,20210812,000000,14.2738,14.3956,14.1337,14.3579,17280230.200713,0
+HBAN.US,D,20210813,000000,14.4148,14.4419,14.1657,14.1985,10433451.142775,0
+HBAN.US,D,20210816,000000,13.9735,14.1415,13.9077,14.0208,12822549.75078,0
+HBAN.US,D,20210817,000000,13.898,14.0159,13.646,13.8797,12067877.307844,0
+HBAN.US,D,20210818,000000,13.8517,14.0662,13.7253,13.7861,13644860.754241,0
+HBAN.US,D,20210819,000000,13.646,13.7996,13.533,13.7021,15202151.358652,0
+HBAN.US,D,20210820,000000,13.6827,13.8604,13.617,13.8334,13617207.328583,0
+HBAN.US,D,20210823,000000,14.0092,14.1367,13.9271,14.0854,11075304.649212,0
+HBAN.US,D,20210824,000000,14.0854,14.3811,14.0575,14.3385,21108329.840118,0
+HBAN.US,D,20210825,000000,14.3859,14.7935,14.3482,14.667,23092798.057408,0
+HBAN.US,D,20210826,000000,14.7018,14.7422,14.3675,14.4322,17324343.160668,0
+HBAN.US,D,20210827,000000,14.4322,14.7095,14.4322,14.667,11113248.130938,0
+HBAN.US,D,20210830,000000,14.7046,14.7046,14.3956,14.4052,13707825.875477,0
+HBAN.US,D,20210831,000000,14.4225,14.6293,14.3579,14.5548,14700896.523542,0
+HBAN.US,D,20210901,000000,14.5926,14.639,14.2825,14.3579,12145407.325829,0
+HBAN.US,D,20210902,000000,14.3385,14.526,14.2922,14.3956,11114814.57171,0
+HBAN.US,D,20210903,000000,14.4419,14.4796,14.1985,14.2922,10945866.73897,0
+HBAN.US,D,20210907,000000,14.3482,14.5829,14.3115,14.3385,11207734.637333,0
+HBAN.US,D,20210908,000000,14.3482,14.4225,14.1937,14.2825,9880872.33649,0
+HBAN.US,D,20210909,000000,14.2449,14.5635,14.2082,14.3762,11067905.209557,0
+HBAN.US,D,20210910,000000,14.4419,14.4893,14.2738,14.3859,12581856.238848,0
+HBAN.US,D,20210913,000000,14.5829,14.6959,14.3251,14.4612,19130972.207907,0
+HBAN.US,D,20210914,000000,14.4225,14.5163,13.9966,14.0951,17305076.870961,0
+HBAN.US,D,20210915,000000,14.1367,14.3956,14.0854,14.2275,15196967.506076,0
+HBAN.US,D,20210916,000000,14.3028,14.3878,14.1232,14.2449,13793626.038131,0
+HBAN.US,D,20210917,000000,14.298,14.3124,14.0459,14.1502,33778573.508964,0
+HBAN.US,D,20210920,000000,13.7716,13.8439,13.4074,13.6499,19478615.421219,0
+HBAN.US,D,20210921,000000,13.7156,13.7542,13.4316,13.4876,12847368.467361,0
+HBAN.US,D,20210922,000000,13.7059,13.8903,13.6402,13.7253,11248599.795105,0
+HBAN.US,D,20210923,000000,13.9241,14.4342,13.8856,14.3028,13362358.907045,0
+HBAN.US,D,20210924,000000,14.2032,14.5481,14.2032,14.3782,9895100.7538921,0
+HBAN.US,D,20210927,000000,14.5578,15.0407,14.5288,14.9558,11973078.134489,0
+HBAN.US,D,20210928,000000,15.031,15.1064,14.7664,14.8321,12931703.650707,0
+HBAN.US,D,20210929,000000,14.7905,14.8891,14.7133,14.8321,14178918.701987,0
+HBAN.US,D,20210930,000000,14.8978,14.8978,14.6012,14.6331,15042883.777872,0
+HBAN.US,D,20211001,000000,14.7471,15.1354,14.6573,15.0118,15361079.354121,0
+HBAN.US,D,20211004,000000,15.0504,15.2958,14.9838,15.0214,18727939.317596,0
+HBAN.US,D,20211005,000000,15.1161,15.3054,15.0021,15.1818,15807820.393851,0
+HBAN.US,D,20211006,000000,15.0118,15.1306,14.723,15.0504,12576734.505537,0
+HBAN.US,D,20211007,000000,15.23,15.3344,15.0456,15.1161,10297319.881846,0
+HBAN.US,D,20211008,000000,15.1209,15.2958,15.0407,15.1451,14983754.521184,0
+HBAN.US,D,20211011,000000,15.259,15.3624,14.9558,14.9654,11717286.53546,0
+HBAN.US,D,20211012,000000,14.9171,14.9838,14.7519,14.9365,9518549.305792,0
+HBAN.US,D,20211013,000000,14.8128,14.9751,14.5625,14.9171,9712469.0826301,0
+HBAN.US,D,20211014,000000,15.1064,15.23,14.9171,15.2011,11142897.655611,0
+HBAN.US,D,20211015,000000,15.3624,15.4,15.1161,15.2677,14629873.498454,0
+HBAN.US,D,20211018,000000,15.23,15.4996,15.1644,15.3248,9573137.6442876,0
+HBAN.US,D,20211019,000000,15.3808,15.4754,15.2349,15.4667,11095772.946675,0
+HBAN.US,D,20211020,000000,15.3808,15.8357,15.344,15.8076,11344875.3363,0
+HBAN.US,D,20211021,000000,15.8076,15.854,15.4947,15.6087,6676831.1050476,0
+HBAN.US,D,20211022,000000,15.6937,15.9024,15.6695,15.7884,7554195.3061622,0
+HBAN.US,D,20211025,000000,15.854,15.855,15.6792,15.7506,7488726.7785901,0
+HBAN.US,D,20211026,000000,15.7787,15.798,15.57,15.5893,7786280.1234351,0
+HBAN.US,D,20211027,000000,15.4291,15.5478,15.1161,15.1161,10816214.517268,0
+HBAN.US,D,20211028,000000,15.1451,15.2397,14.9558,15.0698,11917505.20566,0
+HBAN.US,D,20211029,000000,15.0214,15.1257,14.7568,14.8978,10120484.973229,0
+HBAN.US,D,20211101,000000,15.0118,15.1498,14.9558,15.0968,9836891.8976308,0
+HBAN.US,D,20211102,000000,15.031,15.0698,14.8756,14.9654,9442587.7992218,0
+HBAN.US,D,20211103,000000,14.861,15.4291,14.8225,15.344,10293953.017742,0
+HBAN.US,D,20211104,000000,15.2958,15.3151,14.7761,14.9074,8466077.1115979,0
+HBAN.US,D,20211105,000000,15.1962,15.2446,14.861,15.0021,8484363.9875766,0
+HBAN.US,D,20211108,000000,15.0601,15.1644,14.9751,15.0784,8764242.3311927,0
+HBAN.US,D,20211109,000000,14.9645,15.1064,14.9074,15.0214,7354233.3955861,0
+HBAN.US,D,20211110,000000,15.1451,15.2107,15.0021,15.0407,8664913.6281759,0
+HBAN.US,D,20211111,000000,15.0601,15.5044,15.0263,15.4097,12119325.517549,0
+HBAN.US,D,20211112,000000,15.372,15.457,15.23,15.3808,8045886.8805902,0
+HBAN.US,D,20211115,000000,15.4291,15.6464,15.3392,15.5796,9256901.9308169,0
+HBAN.US,D,20211116,000000,15.5796,15.7362,15.485,15.6087,6725900.1469434,0
+HBAN.US,D,20211117,000000,15.457,15.5334,15.259,15.4387,8579575.2187161,0
+HBAN.US,D,20211118,000000,15.4387,15.5044,15.23,15.3054,10732713.8027,0
+HBAN.US,D,20211119,000000,14.9973,15.2726,14.8804,15.1644,12472668.173325,0
+HBAN.US,D,20211122,000000,15.4291,15.5188,15.2011,15.3344,7059079.9249707,0
+HBAN.US,D,20211123,000000,15.457,15.5518,15.344,15.5237,8697765.4009029,0
+HBAN.US,D,20211124,000000,15.5237,15.6415,15.3808,15.4754,5623369.143915,0
+HBAN.US,D,20211126,000000,14.9722,14.9916,14.4168,14.5481,11333027.122028,0
+HBAN.US,D,20211129,000000,14.7945,14.8978,14.412,14.5481,10237728.871962,0
+HBAN.US,D,20211130,000000,14.3347,14.3975,14.0188,14.0459,19256844.472399,0
+HBAN.US,D,20211201,000000,14.4632,14.6012,13.8759,13.8759,14276165.374341,0
+HBAN.US,D,20211202,000000,14.0555,14.4776,13.8856,14.4168,14559707.719208,0
+HBAN.US,D,20211203,000000,14.3782,14.4439,13.9802,14.1405,14942682.299198,0
+HBAN.US,D,20211206,000000,14.3878,14.6524,14.2179,14.4342,10594275.846436,0
+HBAN.US,D,20211207,000000,14.4921,14.7327,14.4516,14.6621,10125955.609739,0
+HBAN.US,D,20211208,000000,14.6998,14.7327,14.5191,14.5965,7607683.0983652,0
+HBAN.US,D,20211209,000000,14.4439,14.7568,14.4168,14.6052,7371683.7321439,0
+HBAN.US,D,20211210,000000,14.7182,14.7182,14.354,14.4535,8478701.8166698,0
+HBAN.US,D,20211213,000000,14.3782,14.4245,14.0459,14.1232,8876921.4993481,0
+HBAN.US,D,20211214,000000,14.1598,14.4921,14.1232,14.3975,16174172.894136,0
+HBAN.US,D,20211215,000000,14.5114,14.7046,14.2593,14.5578,16680026.625417,0
+HBAN.US,D,20211216,000000,14.7152,14.9924,14.6012,14.7065,13324393.683576,0
+HBAN.US,D,20211217,000000,14.6109,14.6969,14.1038,14.2285,26956734.300172,0
+HBAN.US,D,20211220,000000,14.0652,14.1801,13.6209,13.903,12279069.346018,0
+HBAN.US,D,20211221,000000,14.1038,14.4573,14.0749,14.41,9323304.31799,0
+HBAN.US,D,20211222,000000,14.4003,14.5191,14.2757,14.4573,6162302.4185584,0
+HBAN.US,D,20211223,000000,14.5434,14.7636,14.5434,14.5916,6756063.1908634,0
+HBAN.US,D,20211227,000000,14.5916,14.7345,14.4573,14.7249,4699361.658161,0
+HBAN.US,D,20211228,000000,14.6679,14.8205,14.6341,14.7442,4751135.9940007,0
+HBAN.US,D,20211229,000000,14.7539,14.8543,14.6631,14.7539,5566116.9243182,0
+HBAN.US,D,20211230,000000,14.7636,14.9596,14.7345,14.7539,4826281.6675713,0
+HBAN.US,D,20211231,000000,14.7152,14.8205,14.6872,14.7442,5258366.7022997,0
+HBAN.US,D,20220103,000000,14.8205,15.2794,14.8109,15.1074,11307975.458207,0
+HBAN.US,D,20220104,000000,15.2417,15.7768,15.2417,15.6811,10811936.570626,0
+HBAN.US,D,20220105,000000,15.7768,15.968,15.6908,15.7005,12368367.858552,0
+HBAN.US,D,20220106,000000,15.9825,16.3128,15.8675,16.2838,13333273.632354,0
+HBAN.US,D,20220107,000000,16.2548,16.5803,16.2076,16.4654,12233856.87509,0
+HBAN.US,D,20220110,000000,16.59,16.7049,16.1022,16.2838,16196759.458499,0
+HBAN.US,D,20220111,000000,16.2451,16.3409,16.0259,16.2645,15450617.025822,0
+HBAN.US,D,20220112,000000,16.2645,16.3987,16.1689,16.3409,11464358.634498,0
+HBAN.US,D,20220113,000000,16.4847,16.676,16.3891,16.5706,13209808.489338,0
+HBAN.US,D,20220114,000000,16.3312,16.8672,16.25,16.8576,17870866.374042,0
+HBAN.US,D,20220118,000000,16.9339,17.0101,16.5514,16.6856,14778027.942916,0
+HBAN.US,D,20220119,000000,16.7049,16.7909,16.3409,16.3601,16872363.396347,0
+HBAN.US,D,20220120,000000,16.2838,16.5562,15.9014,15.9486,19380876.971358,0
+HBAN.US,D,20220121,000000,15.1653,15.232,14.2564,14.5153,34585115.537277,0
+HBAN.US,D,20220124,000000,14.4284,14.9924,14.1038,14.9548,25600195.556311,0
+HBAN.US,D,20220125,000000,14.8157,15.0214,14.352,14.8399,17916250.708266,0
+HBAN.US,D,20220126,000000,15.0407,15.0698,14.5008,14.7539,17807554.420249,0
+HBAN.US,D,20220127,000000,15.0118,15.0842,14.3241,14.4003,15415927.558204,0
+HBAN.US,D,20220128,000000,14.352,14.524,14.1135,14.5153,12688200.277404,0
+HBAN.US,D,20220131,000000,14.2757,14.5434,14.0652,14.4003,21653628.268671,0
+HBAN.US,D,20220201,000000,14.41,14.9258,14.3328,14.8784,20742046.706345,0
+HBAN.US,D,20220202,000000,14.8205,15.1558,14.7152,15.117,11968107.558054,0
+HBAN.US,D,20220203,000000,15.1267,15.2986,14.8737,14.8881,9522989.7978415,0
+HBAN.US,D,20220204,000000,14.9451,15.2707,14.7925,15.1364,8835952.8094682,0
+HBAN.US,D,20220207,000000,15.1558,15.289,15.007,15.1364,7231106.8025595,0
+HBAN.US,D,20220208,000000,15.3179,15.6145,15.2223,15.5856,10298492.900614,0
+HBAN.US,D,20220209,000000,15.5952,15.6618,15.4232,15.4329,7386963.0004274,0
+HBAN.US,D,20220210,000000,15.4947,15.7864,15.2794,15.3469,13927477.522075,0
+HBAN.US,D,20220211,000000,15.1933,15.5759,15.1074,15.2223,11987716.539033,0
+HBAN.US,D,20220214,000000,15.232,15.3663,14.8737,15.0118,11651120.20149,0
+HBAN.US,D,20220215,000000,15.2513,15.5478,15.1933,15.4996,6277244.7985628,0
+HBAN.US,D,20220216,000000,15.3469,15.6811,15.3469,15.4802,6821236.6519319,0
+HBAN.US,D,20220217,000000,15.2986,15.4232,15.1209,15.175,14288277.595486,0
+HBAN.US,D,20220218,000000,15.1074,15.3083,15.0601,15.1558,10657582.623625,0
+HBAN.US,D,20220222,000000,15.0698,15.2707,14.9742,15.1364,10503987.566964,0
+HBAN.US,D,20220223,000000,15.2223,15.3325,14.5916,14.6293,11358018.737227,0
+HBAN.US,D,20220224,000000,14.099,14.352,13.7503,14.3047,19568217.282825,0
+HBAN.US,D,20220225,000000,14.4477,15.0021,14.3241,14.8881,17588644.063533,0
+HBAN.US,D,20220228,000000,14.4573,14.8688,14.438,14.8399,18190512.435102,0
+HBAN.US,D,20220301,000000,14.6293,14.7065,13.5107,13.759,27970678.056237,0
+HBAN.US,D,20220302,000000,13.9271,14.524,13.9127,14.4284,12538756.858215,0
+HBAN.US,D,20220303,000000,14.4284,14.5434,14.1705,14.4197,8677634.6181067,0
+HBAN.US,D,20220304,000000,14.0652,14.1801,13.874,14.1135,14797695.937196,0
+HBAN.US,D,20220307,000000,13.9695,14.0846,13.4635,13.4722,17820548.734941,0
+HBAN.US,D,20220308,000000,13.759,14.0082,13.3678,13.5678,14902472.499658,0
+HBAN.US,D,20220309,000000,13.9695,14.2188,13.9077,14.0652,11502078.486875,0
+HBAN.US,D,20220310,000000,13.8459,14.0555,13.759,13.9695,10784765.604585,0
+HBAN.US,D,20220311,000000,14.0942,14.3714,14.0372,14.0749,13819379.649634,0
+HBAN.US,D,20220314,000000,14.3241,14.6293,14.2188,14.3811,12818413.643124,0
+HBAN.US,D,20220315,000000,14.467,14.5819,14.099,14.3144,9937013.6565836,0
+HBAN.US,D,20220316,000000,14.5057,14.7539,14.4766,14.7539,17341307.931647,0
+HBAN.US,D,20220317,000000,14.7105,14.72,14.3047,14.6717,10721873.991145,0
+HBAN.US,D,20220318,000000,14.5752,14.72,14.3192,14.6042,22181400.78223,0
+HBAN.US,D,20220321,000000,14.7587,14.9132,14.4352,14.5655,7857282.4421019,0
+HBAN.US,D,20220322,000000,14.7973,15.0484,14.72,14.894,9612720.0392608,0
+HBAN.US,D,20220323,000000,14.7684,14.865,14.4448,14.4786,6853262.2384487,0
+HBAN.US,D,20220324,000000,14.5365,14.6911,14.4061,14.6236,8681722.065673,0
+HBAN.US,D,20220325,000000,14.6236,14.8843,14.5945,14.8263,6022412.9421615,0
+HBAN.US,D,20220328,000000,14.7394,14.7394,14.3329,14.5752,6459609.3569899,0
+HBAN.US,D,20220329,000000,14.8456,14.9132,14.6089,14.807,7425596.0059837,0
+HBAN.US,D,20220330,000000,14.7877,14.8359,14.2854,14.3821,8212387.2143318,0
+HBAN.US,D,20220331,000000,14.3627,14.4689,14.1116,14.1213,10799291.159132,0
+HBAN.US,D,20220401,000000,14.3241,14.3916,13.8604,13.9474,12961510.544182,0
+HBAN.US,D,20220404,000000,13.9281,14.0632,13.6576,13.9474,9833563.3404055,0
+HBAN.US,D,20220405,000000,13.8604,14.1269,13.8509,13.8797,8545819.610699,0
+HBAN.US,D,20220406,000000,13.7639,13.8529,13.5935,13.6286,13822667.829337,0
+HBAN.US,D,20220407,000000,13.6092,13.7156,13.1505,13.3775,17240821.739679,0
+HBAN.US,D,20220408,000000,13.3388,13.5127,13.2422,13.3292,12281792.240419,0
+HBAN.US,D,20220411,000000,13.3292,13.677,13.2616,13.3292,13782934.277489,0
+HBAN.US,D,20220412,000000,13.3678,13.4741,12.9235,13.0105,12636865.953017,0
+HBAN.US,D,20220413,000000,12.8946,13.0201,12.8077,12.9815,12824953.766294,0
+HBAN.US,D,20220414,000000,12.9621,13.1166,12.8472,12.9043,10973480.822427,0
+HBAN.US,D,20220418,000000,12.8365,13.1071,12.8173,13.0588,10341842.828943,0
+HBAN.US,D,20220419,000000,13.2326,13.5996,13.1071,13.59,17590361.661182,0
+HBAN.US,D,20220420,000000,13.7011,14.0053,13.6528,13.7542,19706205.909746,0
+HBAN.US,D,20220421,000000,14.0053,14.3965,13.5804,13.6189,25147915.54888,0
+HBAN.US,D,20220422,000000,13.8556,13.8556,13.2664,13.2906,17866568.756301,0
+HBAN.US,D,20220425,000000,13.3678,13.4548,13.0298,13.4258,19563317.108223,0
+HBAN.US,D,20220426,000000,13.2422,13.5658,13.1071,13.1071,15026950.186676,0
+HBAN.US,D,20220427,000000,13.1166,13.1941,12.9332,13.0394,14695967.35995,0
+HBAN.US,D,20220428,000000,13.1747,13.2326,12.9235,13.1166,14166301.244163,0
+HBAN.US,D,20220429,000000,13.1166,13.2375,12.6724,12.7014,20113653.40908,0
+HBAN.US,D,20220502,000000,12.769,12.9139,12.5373,12.8077,20818281.537677,0
+HBAN.US,D,20220503,000000,12.9332,13.1457,12.7931,13.0298,15241856.956832,0
+HBAN.US,D,20220504,000000,13.0491,13.4355,12.9428,13.4258,14019433.703785,0
+HBAN.US,D,20220505,000000,13.3292,13.3388,12.9043,13.1457,13390820.918454,0
+HBAN.US,D,20220506,000000,13.1263,13.1554,12.7496,12.8946,11980646.331477,0
+HBAN.US,D,20220509,000000,12.7593,12.8752,12.5854,12.711,10699020.313947,0
+HBAN.US,D,20220510,000000,12.798,12.9284,12.2764,12.6531,17724541.341903,0
+HBAN.US,D,20220511,000000,12.6724,12.9043,12.3344,12.344,12508388.820725,0
+HBAN.US,D,20220512,000000,12.2764,12.5082,12.1266,12.4406,16225074.454317,0
+HBAN.US,D,20220513,000000,12.5661,12.7207,12.4648,12.6048,12048269.362186,0
+HBAN.US,D,20220516,000000,12.5758,12.7014,12.3584,12.4695,10338602.274009,0
+HBAN.US,D,20220517,000000,12.711,13.0201,12.711,13.0105,11605109.498022,0
+HBAN.US,D,20220518,000000,12.9621,12.9718,12.6434,12.74,11817139.110936,0
+HBAN.US,D,20220519,000000,12.5276,12.8173,12.5276,12.6628,16580534.341673,0
+HBAN.US,D,20220520,000000,12.7496,12.8559,12.315,12.5758,14564383.229139,0
+HBAN.US,D,20220523,000000,12.8752,13.1988,12.74,13.0491,13165994.737171,0
+HBAN.US,D,20220524,000000,13.0732,13.0732,12.6724,12.9621,10008682.722017,0
+HBAN.US,D,20220525,000000,12.9718,13.2519,12.9235,13.1747,8629858.6922217,0
+HBAN.US,D,20220526,000000,13.1071,13.392,13.1022,13.3388,11507124.641747,0
+HBAN.US,D,20220527,000000,13.3485,13.4548,13.2954,13.4548,6819490.0652946,0
+HBAN.US,D,20220531,000000,13.3775,13.5224,13.165,13.4064,17897418.218086,0
+HBAN.US,D,20220601,000000,13.3968,13.4257,12.9139,13.1263,10935850.007663,0
+HBAN.US,D,20220602,000000,13.2036,13.3533,13.0394,13.3292,11886221.944347,0
+HBAN.US,D,20220603,000000,13.1457,13.2132,13.0685,13.1263,10106398.394813,0
+HBAN.US,D,20220606,000000,13.2422,13.4842,13.1747,13.2326,10287014.295961,0
+HBAN.US,D,20220607,000000,13.136,13.2906,12.9815,13.2809,11208383.783641,0
+HBAN.US,D,20220608,000000,13.1844,13.1844,13.0008,13.0588,7570501.6129427,0
+HBAN.US,D,20220609,000000,13.0491,13.068,12.6338,12.6338,8712368.6045307,0
+HBAN.US,D,20220610,000000,12.373,12.4212,11.9963,12.0252,17710031.317171,0
+HBAN.US,D,20220613,000000,11.7162,11.9842,11.6244,11.8418,19987405.323042,0
+HBAN.US,D,20220614,000000,11.8996,12.0735,11.6824,11.8224,16006554.413643,0
+HBAN.US,D,20220615,000000,12.0735,12.3344,11.9286,12.1122,19938939.873327,0
+HBAN.US,D,20220616,000000,11.9528,11.9899,11.54,11.5792,15625857.48233,0
+HBAN.US,D,20220617,000000,11.6183,11.8823,11.589,11.677,27142366.743364,0
+HBAN.US,D,20220621,000000,11.9117,12.0388,11.7748,11.8531,10419984.139428,0
+HBAN.US,D,20220622,000000,11.7552,11.9606,11.677,11.9019,10251046.808512,0
+HBAN.US,D,20220623,000000,11.8725,11.8921,11.4668,11.677,11179867.76319,0
+HBAN.US,D,20220624,000000,11.7259,12.2442,11.6965,12.2344,14396167.010637,0
+HBAN.US,D,20220627,000000,12.342,12.342,12.0291,12.0975,7346498.7788577,0
+HBAN.US,D,20220628,000000,12.2834,12.3713,11.9997,12.0095,10262613.600392,0
+HBAN.US,D,20220629,000000,12.0486,12.117,11.8628,11.9704,11675998.46987,0
+HBAN.US,D,20220630,000000,11.6721,11.9508,11.5108,11.765,16667930.131517,0
+HBAN.US,D,20220701,000000,11.6086,11.8823,11.413,11.8335,20980699.284274,0
+HBAN.US,D,20220705,000000,11.6086,11.8628,11.4276,11.8628,14224427.963866,0
+HBAN.US,D,20220706,000000,11.7748,11.9313,11.6574,11.8628,12867199.091849,0
+HBAN.US,D,20220707,000000,11.9997,12.1464,11.9851,12.1073,9637492.5092591,0
+HBAN.US,D,20220708,000000,12.1856,12.1856,11.9117,11.9997,9658912.3427378,0
+HBAN.US,D,20220711,000000,11.8921,12.0975,11.8237,12.0193,8659051.5307503,0
+HBAN.US,D,20220712,000000,11.9313,12.3127,11.8823,12.0682,11782244.852219,0
+HBAN.US,D,20220713,000000,12.0291,12.0291,11.6574,11.8628,15553175.451419,0
+HBAN.US,D,20220714,000000,11.6183,11.6672,11.4814,11.6281,13102614.800357,0
+HBAN.US,D,20220715,000000,11.8237,12.3029,11.7699,12.2344,13051610.278982,0
+HBAN.US,D,20220718,000000,12.4105,12.5621,12.2344,12.3029,11547456.973469,0
+HBAN.US,D,20220719,000000,12.4887,12.8016,12.4691,12.7528,13144649.740899,0
+HBAN.US,D,20220720,000000,12.6452,12.7283,12.4887,12.6745,15517944.385804,0
+HBAN.US,D,20220721,000000,12.7626,13.1879,12.5376,13.0461,20455295.759528,0
+HBAN.US,D,20220722,000000,13.0951,13.1537,12.6549,12.7332,12548248.282328,0
+HBAN.US,D,20220725,000000,12.8652,13.0168,12.7234,12.9777,9391519.2400937,0
+HBAN.US,D,20220726,000000,12.8896,12.9386,12.5473,12.5963,8475573.9080612,0
+HBAN.US,D,20220727,000000,12.6159,12.8798,12.5621,12.8016,8107311.8769668,0
+HBAN.US,D,20220728,000000,12.8016,12.9055,12.5963,12.7528,14149026.019024,0
+HBAN.US,D,20220729,000000,12.7918,13.0364,12.7626,12.9972,16005706.755785,0
+HBAN.US,D,20220801,000000,12.9092,13.0755,12.792,13.0559,10779451.4413,0
+HBAN.US,D,20220802,000000,13.0657,13.0657,12.8066,12.919,10033953.708182,0
+HBAN.US,D,20220803,000000,12.9972,13.1537,12.8994,13.0951,9573447.7388701,0
+HBAN.US,D,20220804,000000,13.1244,13.1341,12.9972,13.0266,10181618.449081,0
+HBAN.US,D,20220805,000000,13.0364,13.2809,12.9679,13.1537,9442603.5183428,0
+HBAN.US,D,20220808,000000,13.1831,13.3297,13.1146,13.1635,8540664.7205377,0
+HBAN.US,D,20220809,000000,13.2027,13.2809,13.0951,13.2809,8538658.5283816,0
+HBAN.US,D,20220810,000000,13.4764,13.7503,13.4471,13.6525,12339417.176199,0
+HBAN.US,D,20220811,000000,13.7503,14.0339,13.7503,13.8775,13067228.311088,0
+HBAN.US,D,20220812,000000,13.985,14.0486,13.8334,14.0339,7880905.6277292,0
+HBAN.US,D,20220815,000000,13.8969,14.0828,13.8187,14.0437,6212897.9582767,0
+HBAN.US,D,20220816,000000,14.0339,14.2294,13.9948,14.1512,7189583.2630178,0
+HBAN.US,D,20220817,000000,13.9948,14.0632,13.8873,14.0143,9484433.954078,0
+HBAN.US,D,20220818,000000,14.0535,14.0623,13.8969,14.0143,7646137.1769359,0
+HBAN.US,D,20220819,000000,13.9165,13.9459,13.672,13.7699,11208873.702482,0
+HBAN.US,D,20220822,000000,13.5302,13.5546,13.3689,13.408,11973523.310768,0
+HBAN.US,D,20220823,000000,13.4471,13.5644,13.3982,13.4178,10956768.35668,0
+HBAN.US,D,20220824,000000,13.3395,13.5232,13.32,13.4374,9209076.4117277,0
+HBAN.US,D,20220825,000000,13.4764,13.7208,13.4374,13.7014,9889875.9815981,0
+HBAN.US,D,20220826,000000,13.8187,13.8383,13.3395,13.3395,9475398.9317075,0
+HBAN.US,D,20220829,000000,13.2613,13.2809,13.0559,13.1733,9129342.0325505,0
+HBAN.US,D,20220830,000000,13.1929,13.2515,13.0266,13.0951,10274094.500254,0
+HBAN.US,D,20220831,000000,13.1146,13.2515,13.051,13.1048,19646866.784695,0
+HBAN.US,D,20220901,000000,13.0657,13.1048,12.7626,13.0755,13491112.582097,0
+HBAN.US,D,20220902,000000,13.2515,13.3835,12.9386,13.0266,14192039.515067,0
+HBAN.US,D,20220906,000000,13.1146,13.1439,12.6745,12.8798,20771134.005887,0
+HBAN.US,D,20220907,000000,12.831,13.3004,12.7918,13.2515,12684524.150527,0
+HBAN.US,D,20220908,000000,13.1733,13.8481,13.1244,13.8285,21795232.727593,0
+HBAN.US,D,20220909,000000,13.8775,13.9655,13.7796,13.8285,15340104.960642,0
+HBAN.US,D,20220912,000000,13.9067,14.2588,13.8873,14.1415,19519452.10978,0
+HBAN.US,D,20220913,000000,13.8187,14.0388,13.672,13.7112,23007759.11084,0
+HBAN.US,D,20220914,000000,13.7601,13.8089,13.4178,13.5644,17829876.340864,0
+HBAN.US,D,20220915,000000,13.6525,14.0996,13.6134,13.9459,29138421.596151,0
+HBAN.US,D,20220916,000000,13.7729,13.8025,13.4515,13.5553,37585026.108632,0
+HBAN.US,D,20220919,000000,13.407,13.9261,13.3576,13.8717,20491233.200084,0
+HBAN.US,D,20220920,000000,13.7284,13.852,13.6542,13.7432,18234244.262259,0
+HBAN.US,D,20220921,000000,13.8223,14.0003,13.5652,13.5652,19127080.284353,0
+HBAN.US,D,20220922,000000,13.5949,13.6641,13.1994,13.2587,22142906.614898,0
+HBAN.US,D,20220923,000000,13.1005,13.1351,12.7545,13.0412,23382673.338504,0
+HBAN.US,D,20220926,000000,12.9226,13.1005,12.7446,12.8632,21467347.680772,0
+HBAN.US,D,20220927,000000,12.8682,13.0363,12.5567,12.7149,21781011.096308,0
+HBAN.US,D,20220928,000000,12.7248,13.1945,12.6803,13.1203,18887656.359433,0
+HBAN.US,D,20220929,000000,12.9226,13.0956,12.7545,13.0214,18532290.501497,0
+HBAN.US,D,20220930,000000,13.0214,13.3131,12.9522,13.0313,17146126.277705,0
+HBAN.US,D,20221003,000000,13.1796,13.3922,12.972,13.318,20475559.384846,0
+HBAN.US,D,20221004,000000,13.5553,13.8915,13.4861,13.7926,31013276.65254,0
+HBAN.US,D,20221005,000000,13.585,13.7234,13.4317,13.5652,24829289.516658,0
+HBAN.US,D,20221006,000000,13.496,13.6196,13.3625,13.4466,22757884.134228,0
+HBAN.US,D,20221007,000000,13.3378,13.3527,12.9918,13.061,21914510.089316,0
+HBAN.US,D,20221010,000000,13.15,13.2241,12.9324,13.0808,17544368.824637,0
+HBAN.US,D,20221011,000000,12.9819,13.1302,12.8533,12.9324,17178401.370823,0
+HBAN.US,D,20221012,000000,12.9226,13.0214,12.8039,12.883,14573400.534577,0
+HBAN.US,D,20221013,000000,12.7248,13.763,12.6259,13.7333,30591105.164865,0
+HBAN.US,D,20221014,000000,13.852,14.0892,13.4667,13.5158,27569178.011353,0
+HBAN.US,D,20221017,000000,13.6542,13.9409,13.5159,13.6938,17764431.334761,0
+HBAN.US,D,20221018,000000,13.9311,14.1585,13.7531,13.9508,22374306.015711,0
+HBAN.US,D,20221019,000000,13.8421,13.9607,13.4169,13.4664,20106613.329634,0
+HBAN.US,D,20221020,000000,13.4762,13.5949,12.9473,13.0511,23790728.581792,0
+HBAN.US,D,20221021,000000,13.3576,14.3463,13.3576,14.287,41691780.119719,0
+HBAN.US,D,20221024,000000,14.4353,14.8357,14.376,14.6825,33733537.731702,0
+HBAN.US,D,20221025,000000,14.5688,14.7517,14.4402,14.6726,19530091.627751,0
+HBAN.US,D,20221026,000000,14.7418,14.8802,14.6825,14.7418,14360739.520221,0
+HBAN.US,D,20221027,000000,14.8703,14.9989,14.7023,14.7319,15961365.067534,0
+HBAN.US,D,20221028,000000,14.8703,14.9544,14.7566,14.9395,14608087.839694,0
+HBAN.US,D,20221031,000000,14.8407,15.1472,14.8209,15.0088,17494431.484923,0
+HBAN.US,D,20221101,000000,15.1274,15.1966,15.0335,15.1076,10640986.237882,0
+HBAN.US,D,20221102,000000,15.0285,15.2757,14.8011,14.811,16526976.693598,0
+HBAN.US,D,20221103,000000,14.6924,14.9099,14.4748,14.7517,14036775.908881,0
+HBAN.US,D,20221104,000000,14.9395,15.2213,14.8703,15.2065,16413834.342474,0
+HBAN.US,D,20221107,000000,15.2856,15.3845,15.1805,15.3251,13875836.360848,0
+HBAN.US,D,20221108,000000,15.2658,15.4141,15.1719,15.3054,14312764.315215,0
+HBAN.US,D,20221109,000000,15.1768,15.1966,14.7814,14.811,18864412.143017,0
+HBAN.US,D,20221110,000000,15.2856,15.3746,14.8753,15.0088,30125439.016902,0
+HBAN.US,D,20221111,000000,15.0879,15.2065,14.6726,14.8011,22614912.278503,0
+HBAN.US,D,20221114,000000,14.7814,14.9692,14.722,14.7912,17082948.574355,0
+HBAN.US,D,20221115,000000,14.9494,15.0681,14.7517,14.9297,19843875.401034,0
+HBAN.US,D,20221116,000000,14.9198,14.9692,14.722,14.7319,12319222.304151,0
+HBAN.US,D,20221117,000000,14.5737,14.6924,14.4748,14.6133,11881257.6549,0
+HBAN.US,D,20221118,000000,14.8506,14.9099,14.6232,14.722,9775434.0023186,0
+HBAN.US,D,20221121,000000,14.6924,14.8407,14.6825,14.7715,7576026.6382894,0
+HBAN.US,D,20221122,000000,14.8703,15.0137,14.8209,14.9791,7963835.4833434,0
+HBAN.US,D,20221123,000000,14.9198,15.0582,14.9,14.9989,6797324.1487701,0
+HBAN.US,D,20221125,000000,14.989,15.2164,14.984,15.0681,4800596.1973306,0
+HBAN.US,D,20221128,000000,14.9593,15.0335,14.8209,14.8802,10551048.658198,0
+HBAN.US,D,20221129,000000,14.9593,15.167,14.9,15.1274,11993738.544118,0
+HBAN.US,D,20221130,000000,15.1472,15.3449,14.7023,15.3054,22629171.13165,0
+HBAN.US,D,20221201,000000,15.2856,15.5624,15.1225,15.4141,17414592.830524,0
+HBAN.US,D,20221202,000000,15.2263,15.3251,15.1372,15.2856,14532000.50366,0
+HBAN.US,D,20221205,000000,15.3548,15.3647,14.633,14.722,14898563.677754,0
+HBAN.US,D,20221206,000000,14.6726,14.8011,14.3414,14.5144,16906931.942774,0
+HBAN.US,D,20221207,000000,14.4353,14.8407,14.3957,14.5045,23597694.982968,0
+HBAN.US,D,20221208,000000,14.5638,14.6232,14.376,14.4551,16646812.55374,0
+HBAN.US,D,20221209,000000,14.4353,14.5391,14.376,14.3859,14122621.32515,0
+HBAN.US,D,20221212,000000,14.4056,14.465,14.2178,14.4452,17159446.542704,0
+HBAN.US,D,20221213,000000,14.4551,14.5935,13.9212,14.0497,36871978.264678,0
+HBAN.US,D,20221214,000000,14.0794,14.1288,13.7036,13.7729,29102504.36102,0
+HBAN.US,D,20221215,000000,13.6245,13.6592,13.4565,13.585,18034800.349118,0
+HBAN.US,D,20221216,000000,13.51,13.68,13.43,13.65,34659341,0
+HBAN.US,D,20221219,000000,13.66,13.83,13.58,13.69,12309100,0
+HBAN.US,D,20221220,000000,13.76,13.87,13.69,13.78,12853660,0
+HBAN.US,D,20221221,000000,13.935,14.045,13.9,14,10552181,0
+HBAN.US,D,20221222,000000,13.945,13.96,13.65,13.91,10250231,0
+HBAN.US,D,20221223,000000,13.95,14.06,13.88,14.05,9062814,0
+HBAN.US,D,20221227,000000,14.1,14.11,13.9601,14.04,6714789,0
+HBAN.US,D,20221228,000000,14.04,14.1,13.95,13.98,6880005,0
+HBAN.US,D,20221229,000000,14.02,14.16,13.965,14.14,8330159,0
+HBAN.US,D,20221230,000000,14.06,14.19,13.985,14.1,9323505,0
+HBAN.US,D,20230103,000000,14.29,14.32,13.99,14.1,13366815,0
+HBAN.US,D,20230104,000000,14.25,14.45,14.2,14.36,12374249,0
+HBAN.US,D,20230105,000000,14.27,14.325,14.1,14.26,11069761,0
+HBAN.US,D,20230106,000000,14.34,14.63,14.27,14.6,12433602,0
+HBAN.US,D,20230109,000000,14.63,14.63,14.38,14.41,12233843,0
+HBAN.US,D,20230110,000000,14.41,14.52,14.35,14.47,9339181,0
+HBAN.US,D,20230111,000000,14.48,14.575,14.38,14.57,11205877,0
+HBAN.US,D,20230112,000000,14.6,14.74,14.55,14.65,10520623,0
+HBAN.US,D,20230113,000000,14.49,14.6,14.13,14.58,18410898,0
+HBAN.US,D,20230117,000000,14.54,14.58,14.41,14.5,17971679,0
+HBAN.US,D,20230118,000000,14.41,14.49,14.05,14.07,16754176,0
+HBAN.US,D,20230119,000000,13.95,14.13,13.781,14.02,24312541,0
+HBAN.US,D,20230120,000000,14.17,14.445,13.75,14.11,24914213,0
+HBAN.US,D,20230123,000000,14.18,14.755,14.115,14.74,20103769,0
+HBAN.US,D,20230124,000000,14.76,14.8176,14.585,14.68,11088560,0
+HBAN.US,D,20230125,000000,14.61,14.75,14.4601,14.75,13122519,0
+HBAN.US,D,20230126,000000,14.89,14.95,14.78,14.92,11508667,0
+HBAN.US,D,20230127,000000,14.915,15.06,14.9,15.01,11921762,0
+HBAN.US,D,20230130,000000,14.94,15.02,14.83,14.84,9498986,0
+HBAN.US,D,20230131,000000,14.83,15.195,14.75,15.17,29536637,0
+HBAN.US,D,20230201,000000,15,15.37,14.93,15.22,16821284,0
+HBAN.US,D,20230202,000000,15.3,15.6,15.15,15.5,16912905,0
+HBAN.US,D,20230203,000000,15.395,15.57,15.345,15.45,12975885,0
+HBAN.US,D,20230206,000000,15.36,15.4,15.25,15.36,9787971,0
+HBAN.US,D,20230207,000000,15.34,15.62,15.29,15.57,12364878,0
+HBAN.US,D,20230208,000000,15.45,15.59,15.39,15.44,9641142,0
+HBAN.US,D,20230209,000000,15.5,15.5291,15.19,15.26,10169070,0
+HBAN.US,D,20230210,000000,15.21,15.28,15.1,15.23,7695809,0
+HBAN.US,D,20230213,000000,15.17,15.42,15.15,15.38,8589133,0
+HBAN.US,D,20230214,000000,15.36,15.4145,15.16,15.35,9903875,0
+HBAN.US,D,20230215,000000,15.22,15.44,15.18,15.41,8182623,0
+HBAN.US,D,20230216,000000,15.27,15.42,15.185,15.34,8596468,0
+HBAN.US,D,20230217,000000,15.37,15.43,15.13,15.4,12383948,0
+HBAN.US,D,20230221,000000,15.34,15.36,14.95,15.03,10887674,0
+HBAN.US,D,20230222,000000,15.01,15.065,14.86,14.93,15023125,0
+HBAN.US,D,20230223,000000,15.01,15.13,14.9,15.09,9539601,0
+HBAN.US,D,20230224,000000,14.97,15.31,14.905,15.29,10727690,0
+HBAN.US,D,20230227,000000,15.44,15.54,15.27,15.31,10134930,0
+HBAN.US,D,20230228,000000,15.34,15.41,15.27,15.32,14643160,0
+HBAN.US,D,20230301,000000,15.31,15.3599,15.13,15.3,11757661,0
+HBAN.US,D,20230302,000000,15.18,15.205,14.785,14.97,11210108,0
+HBAN.US,D,20230303,000000,15.03,15.25,14.9,15.22,14027362,0
+HBAN.US,D,20230306,000000,15.24,15.36,15.12,15.18,11530854,0
+HBAN.US,D,20230307,000000,15.13,15.13,14.41,14.45,18582465,0
+HBAN.US,D,20230308,000000,14.46,14.57,14.37,14.44,17392837,0
+HBAN.US,D,20230309,000000,14.27,14.36,13.72,13.74,20986228,0
+HBAN.US,D,20230310,000000,13.24,13.68,12.66,13.37,43247693,0
+HBAN.US,D,20230313,000000,11.96,11.96,10.56,11.12,79742788,0
+HBAN.US,D,20230314,000000,13.02,13.28,10.7,11.05,67471571,0
+HBAN.US,D,20230315,000000,10.68,10.86,9.94,10.85,71165728,0
+HBAN.US,D,20230316,000000,10.75,11.26,10.1,11.13,47795406,0
+HBAN.US,D,20230317,000000,10.62,10.7,10.25,10.34,80446716,0
+HBAN.US,D,20230320,000000,10.575,10.89,10.45,10.64,30271007,0
+HBAN.US,D,20230321,000000,11.11,11.32,10.9,11.24,34061938,0
+HBAN.US,D,20230322,000000,11.22,11.22,10.62,10.66,25851994,0
+HBAN.US,D,20230323,000000,10.75,11.07,10.62,10.68,38668642,0
+HBAN.US,D,20230324,000000,10.51,10.82,10.408,10.78,21347550,0
+HBAN.US,D,20230327,000000,11.19,11.42,10.96,11.115,24809577,0
+HBAN.US,D,20230328,000000,11.11,11.235,10.94,11.12,14751736,0
+HBAN.US,D,20230329,000000,11.25,11.36,11.18,11.34,14239515,0
+HBAN.US,D,20230330,000000,11.51,11.525,11.07,11.14,15931146,0
+HBAN.US,D,20230331,000000,11.26,11.3,11.03,11.2,15360472,0
+HBAN.US,D,20230403,000000,11.27,11.385,11,11.17,17960930,0
+HBAN.US,D,20230404,000000,11.23,11.25,10.73,10.98,17010625,0
+HBAN.US,D,20230405,000000,10.76,11.09,10.71,11.04,16483142,0
+HBAN.US,D,20230406,000000,11.15,11.3366,11.02,11.19,14406058,0
+HBAN.US,D,20230410,000000,11.1,11.48,11.0304,11.3,16774179,0
+HBAN.US,D,20230411,000000,11.3,11.5,11.27,11.4,10479425,0
+HBAN.US,D,20230412,000000,11.44,11.5572,11.27,11.32,14995218,0
+HBAN.US,D,20230413,000000,11.3,11.45,11.12,11.33,14317414,0
+HBAN.US,D,20230414,000000,11.56,11.58,11.28,11.41,13932830,0
+HBAN.US,D,20230417,000000,11.49,11.745,11.14,11.71,16107221,0
+HBAN.US,D,20230418,000000,11.73,11.7399,11.49,11.6,18141029,0
+HBAN.US,D,20230419,000000,11.65,11.89,11.47,11.84,15951877,0
+HBAN.US,D,20230420,000000,11.9,12.04,11.5,11.63,15658823,0
+HBAN.US,D,20230421,000000,11.59,11.59,11.375,11.44,13493212,0
+HBAN.US,D,20230424,000000,11.45,11.465,11.17,11.2,14696934,0
+HBAN.US,D,20230425,000000,11,11.16,10.805,10.94,18822177,0
+HBAN.US,D,20230426,000000,10.9,11.06,10.72,10.83,16139330,0
+HBAN.US,D,20230427,000000,10.92,11.21,10.88,11.15,10426322,0
+HBAN.US,D,20230428,000000,11.1,11.365,11.05,11.2,17237707,0
+HBAN.US,D,20230501,000000,11.21,11.245,10.95,10.99,14412632,0
+HBAN.US,D,20230502,000000,10.93,10.9301,10.08,10.3,26016452,0
+HBAN.US,D,20230503,000000,10.4,10.52,10.04,10.07,17779686,0
+HBAN.US,D,20230504,000000,9.78,9.79,9.21,9.44,45813329,0
+HBAN.US,D,20230505,000000,9.86,9.96,9.52,9.85,28418267,0
+HBAN.US,D,20230508,000000,10.08,10.16,9.7,9.75,13031610,0
+HBAN.US,D,20230509,000000,9.65,9.83,9.53,9.8,13079901,0
+HBAN.US,D,20230510,000000,9.94,9.99,9.46,9.58,17353924,0
+HBAN.US,D,20230511,000000,9.34,9.52,9.225,9.28,18104095,0
+HBAN.US,D,20230512,000000,9.35,9.37,9.1301,9.28,14216597,0
+HBAN.US,D,20230515,000000,9.29,9.58,9.26,9.56,14622378,0
+HBAN.US,D,20230516,000000,9.71,9.72,9.48,9.48,12307777,0
+HBAN.US,D,20230517,000000,9.69,10.08,9.665,10.04,14795158,0
+HBAN.US,D,20230518,000000,10.02,10.24,9.9,10.23,17851335,0
+HBAN.US,D,20230519,000000,10.31,10.36,10.005,10.17,14660442,0
+HBAN.US,D,20230522,000000,10.26,10.56,10.14,10.53,12161169,0
+HBAN.US,D,20230523,000000,10.57,10.85,10.53,10.53,13371018,0
+HBAN.US,D,20230524,000000,10.39,10.5,10.29,10.36,9415128,0
+HBAN.US,D,20230525,000000,10.22,10.44,10.2,10.42,10914459,0
+HBAN.US,D,20230526,000000,10.42,10.53,10.28,10.52,8904289,0
+HBAN.US,D,20230530,000000,10.55,10.66,10.36,10.63,10769669,0
+HBAN.US,D,20230531,000000,10.52,10.55,10.24,10.31,19825468,0
+HBAN.US,D,20230601,000000,10.39,10.64,10.22,10.46,10527078,0
+HBAN.US,D,20230602,000000,10.755,10.95,10.63,10.89,13302965,0
+HBAN.US,D,20230605,000000,10.955,10.98,10.555,10.77,13727930,0
+HBAN.US,D,20230606,000000,10.71,11.3,10.67,11.27,14275564,0
+HBAN.US,D,20230607,000000,11.33,11.49,11.145,11.42,15133958,0
+HBAN.US,D,20230608,000000,11.375,11.4099,11.07,11.2,13123740,0
+HBAN.US,D,20230609,000000,11.18,11.21,10.9,10.95,11070455,0
+HBAN.US,D,20230612,000000,10.95,11.33,10.8,10.96,18713734,0
+HBAN.US,D,20230613,000000,10.9,11.34,10.85,11.24,24021267,0
+HBAN.US,D,20230614,000000,11.24,11.35,10.73,10.83,26056640,0
+HBAN.US,D,20230615,000000,10.635,10.93,10.56,10.89,15633173,0
+HBAN.US,D,20230616,000000,10.91,10.97,10.7292,10.92,25616440,0
+HBAN.US,D,20230620,000000,10.85,10.87,10.62,10.72,12446615,0
+HBAN.US,D,20230621,000000,10.68,10.76,10.61,10.64,9865938,0
+HBAN.US,D,20230622,000000,10.63,10.63,10.265,10.31,14779393,0
+HBAN.US,D,20230623,000000,10.16,10.28,10.12,10.21,13095309,0
+HBAN.US,D,20230626,000000,10.43,10.475,10.25,10.35,9015556,0
+HBAN.US,D,20230627,000000,10.35,10.6,10.26,10.54,8574103,0
+HBAN.US,D,20230628,000000,10.49,10.575,10.36,10.55,11647860,0
+HBAN.US,D,20230629,000000,10.71,10.875,10.66,10.79,11253061,0
+HBAN.US,D,20230630,000000,10.86,10.9,10.71,10.78,11015654,0
+HBAN.US,D,20230703,000000,10.85,11.06,10.8,10.94,6414174,0
+HBAN.US,D,20230705,000000,10.79,10.9,10.73,10.79,10132307,0
+HBAN.US,D,20230706,000000,10.67,10.68,10.45,10.67,13314323,0
+HBAN.US,D,20230707,000000,10.65,11,10.65,10.89,14061627,0
+HBAN.US,D,20230710,000000,10.82,10.97,10.79,10.84,13061485,0
+HBAN.US,D,20230711,000000,10.9,11.055,10.83,11.03,9507119,0
+HBAN.US,D,20230712,000000,11.2,11.34,11.075,11.15,14471760,0
+HBAN.US,D,20230713,000000,11.16,11.39,11.125,11.34,9524318,0
+HBAN.US,D,20230714,000000,11.48,11.48,11.1523,11.25,16241902,0
+HBAN.US,D,20230717,000000,11.2,11.42,11.1796,11.4,8884054,0
+HBAN.US,D,20230718,000000,11.34,11.69,11.28,11.65,10156458,0
+HBAN.US,D,20230719,000000,11.65,11.92,11.59,11.88,17346272,0
+HBAN.US,D,20230720,000000,11.87,11.9,11.64,11.86,19897709,0
+HBAN.US,D,20230721,000000,11.95,12.01,11.6,11.78,18557943,0
+HBAN.US,D,20230724,000000,11.85,12.22,11.83,12.11,14733644,0
+HBAN.US,D,20230725,000000,12.28,12.3,11.93,11.97,15519420,0
+HBAN.US,D,20230726,000000,12.19,12.32,12.09,12.17,10866470,0
+HBAN.US,D,20230727,000000,12.23,12.29,11.97,12,12330714,0
+HBAN.US,D,20230728,000000,12.1,12.26,12.041,12.17,10304237,0
+HBAN.US,D,20230731,000000,12.19,12.29,12.11,12.24,21869359,0
+HBAN.US,D,20230801,000000,12.21,12.28,12.08,12.24,13153541,0
+HBAN.US,D,20230802,000000,12.12,12.15,11.88,12.06,12918161,0
+HBAN.US,D,20230803,000000,12.03,12.2399,11.93,12.21,10419142,0
+HBAN.US,D,20230804,000000,12.18,12.3283,12.09,12.19,9197237,0
+HBAN.US,D,20230807,000000,12.19,12.355,12.18,12.27,6957122,0
+HBAN.US,D,20230808,000000,12.05,12.05,11.67,12,15697311,0
+HBAN.US,D,20230809,000000,11.86,12.02,11.78,11.9,10629579,0
+HBAN.US,D,20230810,000000,11.92,12.035,11.88,11.96,9731440,0
+HBAN.US,D,20230811,000000,11.9,12.05,11.88,12,8735590,0
+HBAN.US,D,20230814,000000,11.87,11.9,11.67,11.7,8796715,0
+HBAN.US,D,20230815,000000,11.5,11.54,11.2615,11.3,10999448,0
+HBAN.US,D,20230816,000000,11.27,11.39,11.21,11.33,19119877,0
+HBAN.US,D,20230817,000000,11.34,11.42,11.22,11.24,9389610,0
+HBAN.US,D,20230818,000000,11.1,11.26,11.03,11.14,8409656,0
+HBAN.US,D,20230821,000000,11.16,11.22,11,11.14,8330234,0
+HBAN.US,D,20230822,000000,11.1,11.17,10.65,10.65,12406809,0
+HBAN.US,D,20230823,000000,10.64,10.9,10.59,10.89,8981437,0
+HBAN.US,D,20230824,000000,10.82,11.07,10.82,10.95,7921931,0
+HBAN.US,D,20230825,000000,10.95,11.05,10.78,10.85,8754918,0
+HBAN.US,D,20230828,000000,10.94,11.09,10.89,11.02,6119527,0
+HBAN.US,D,20230829,000000,11,11.18,10.93,11.14,7232422,0
+HBAN.US,D,20230830,000000,11.12,11.14,10.99,11,11357023,0
+HBAN.US,D,20230831,000000,11.06,11.18,11.005,11.09,10468475,0
+HBAN.US,D,20230901,000000,11.2,11.325,11.18,11.22,9462527,0
+HBAN.US,D,20230905,000000,11.17,11.35,11.15,11.16,11247347,0
+HBAN.US,D,20230906,000000,11.08,11.09,10.84,10.92,12687111,0
+HBAN.US,D,20230907,000000,10.86,10.995,10.63,10.69,21316694,0
+HBAN.US,D,20230908,000000,10.71,10.9375,10.585,10.87,17559700,0
+HBAN.US,D,20230911,000000,10.99,11.07,10.72,10.75,16199966,0
+HBAN.US,D,20230912,000000,10.78,10.98,10.66,10.95,17197919,0
+HBAN.US,D,20230913,000000,11.04,11.095,10.61,10.66,16084508,0
+HBAN.US,D,20230914,000000,10.8,10.96,10.78,10.86,17098017,0
+HBAN.US,D,20230915,000000,10.61,10.75,10.505,10.7,23889617,0
+HBAN.US,D,20230918,000000,10.66,10.68,10.54,10.59,9506368,0
+HBAN.US,D,20230919,000000,10.61,10.65,10.5,10.57,10483493,0
+HBAN.US,D,20230920,000000,10.69,10.75,10.485,10.5,10811876,0
+HBAN.US,D,20230921,000000,10.42,10.585,10.31,10.39,12166822,0
+HBAN.US,D,20230922,000000,10.41,10.42,10.25,10.31,10812309,0
+HBAN.US,D,20230925,000000,10.3,10.43,10.2793,10.41,8930919,0
+HBAN.US,D,20230926,000000,10.29,10.42,10.185,10.22,12385783,0
+HBAN.US,D,20230927,000000,10.21,10.26,10.04,10.12,10595612,0
+HBAN.US,D,20230928,000000,10.17,10.32,10.13,10.21,16940020,0
+HBAN.US,D,20230929,000000,10.29,10.52,10.275,10.4,12991213,0
+HBAN.US,D,20231002,000000,10.4,10.47,9.98,10.03,13651762,0
+HBAN.US,D,20231003,000000,9.98,10,9.79,9.85,10998576,0
+HBAN.US,D,20231004,000000,9.85,9.91,9.72,9.89,9576982,0
+HBAN.US,D,20231005,000000,9.83,10.06,9.78,10.03,21903195,0
+HBAN.US,D,20231006,000000,9.94,10.18,9.84,10.12,17153289,0
+HBAN.US,D,20231009,000000,9.96,10.15,9.935,10.07,11724929,0
+HBAN.US,D,20231010,000000,10.19,10.39,10.135,10.24,14069765,0
+HBAN.US,D,20231011,000000,10.25,10.415,10.08,10.16,19482338,0
+HBAN.US,D,20231012,000000,10.17,10.175,9.935,10.03,16563092,0
+HBAN.US,D,20231013,000000,10.12,10.17,9.92,9.95,17412227,0
+HBAN.US,D,20231016,000000,10.07,10.19,10.005,10.18,11311689,0
+HBAN.US,D,20231017,000000,10.13,10.47,10.05,10.38,12099671,0
+HBAN.US,D,20231018,000000,10.28,10.3301,10.05,10.11,19147469,0
+HBAN.US,D,20231019,000000,10.1,10.3,10.01,10.03,16990804,0
+HBAN.US,D,20231020,000000,9.62,9.9699,9.41,9.64,29537377,0
+HBAN.US,D,20231023,000000,9.68,9.83,9.57,9.57,20505570,0
+HBAN.US,D,20231024,000000,9.62,9.695,9.44,9.53,18227041,0
+HBAN.US,D,20231025,000000,9.45,9.52,9.25,9.47,25825381,0
+HBAN.US,D,20231026,000000,9.5,9.77,9.445,9.71,14788119,0
+HBAN.US,D,20231027,000000,9.69,9.7,9.3519,9.44,14504423,0
+HBAN.US,D,20231030,000000,9.59,9.65,9.425,9.56,15344979,0
+HBAN.US,D,20231031,000000,9.56,9.66,9.49,9.65,12410109,0
+HBAN.US,D,20231101,000000,9.61,9.68,9.515,9.63,15943294,0
+HBAN.US,D,20231102,000000,9.75,10.37,9.75,10.34,27559457,0
+HBAN.US,D,20231103,000000,10.53,10.8,10.53,10.62,21301023,0
+HBAN.US,D,20231106,000000,10.64,10.69,10.4,10.5,10244894,0
+HBAN.US,D,20231107,000000,10.46,10.52,10.38,10.44,9800059,0
+HBAN.US,D,20231108,000000,10.46,10.47,10.33,10.36,9085636,0
+HBAN.US,D,20231109,000000,10.38,10.44,10.14,10.19,12306085,0
+HBAN.US,D,20231110,000000,10.24,10.29,10.115,10.27,9981990,0
+HBAN.US,D,20231113,000000,10.19,10.29,10.1,10.23,8712847,0
+HBAN.US,D,20231114,000000,10.6,10.965,10.55,10.82,17548335,0
+HBAN.US,D,20231115,000000,10.83,11.04,10.83,11,13393261,0
+HBAN.US,D,20231116,000000,11,11.045,10.82,10.91,11669749,0
+HBAN.US,D,20231117,000000,11.09,11.11,10.92,11.08,9397044,0
+HBAN.US,D,20231120,000000,11.05,11.11,10.91,11.07,11756722,0
+HBAN.US,D,20231121,000000,11,11.02,10.83,10.9,9713057,0
+HBAN.US,D,20231122,000000,10.98,11.01,10.79,10.87,6418881,0
+HBAN.US,D,20231124,000000,10.91,10.95,10.82,10.88,4313859,0
+HBAN.US,D,20231127,000000,10.8,10.85,10.73,10.8,9539308,0
+HBAN.US,D,20231128,000000,10.8,10.92,10.73,10.91,13339679,0
+HBAN.US,D,20231129,000000,11,11.28,10.97,11.13,22493350,0
+HBAN.US,D,20231130,000000,11.18,11.36,11.1,11.26,20167985,0
+HBAN.US,D,20231201,000000,11.25,11.74,11.205,11.74,21443047,0
+HBAN.US,D,20231204,000000,11.65,11.86,11.62,11.78,17012787,0
+HBAN.US,D,20231205,000000,11.74,11.785,11.575,11.64,11801733,0
+HBAN.US,D,20231206,000000,11.73,11.925,11.69,11.7,13314291,0
+HBAN.US,D,20231207,000000,11.75,11.92,11.68,11.86,19977721,0
+HBAN.US,D,20231208,000000,11.87,12.045,11.81,11.99,15732335,0
+HBAN.US,D,20231211,000000,11.97,12.07,11.92,11.95,10608501,0
+HBAN.US,D,20231212,000000,11.96,11.9791,11.82,11.85,12797859,0
+HBAN.US,D,20231213,000000,11.83,12.35,11.775,12.33,20124728,0
+HBAN.US,D,20231214,000000,12.67,13.24,12.67,13.18,41934185,0
+HBAN.US,D,20231215,000000,12.98,13.215,12.78,12.86,33169397,0
+HBAN.US,D,20231218,000000,12.99,13,12.68,12.69,16982345,0
+HBAN.US,D,20231219,000000,12.7,12.835,12.615,12.78,19502327,0
+HBAN.US,D,20231220,000000,12.76,12.88,12.47,12.47,18022701,0
+HBAN.US,D,20231221,000000,12.59,12.69,12.4923,12.64,19480815,0
+HBAN.US,D,20231222,000000,12.74,12.81,12.575,12.66,11808100,0
+HBAN.US,D,20231226,000000,12.67,12.865,12.6,12.83,12775931,0
+HBAN.US,D,20231227,000000,12.75,12.855,12.645,12.8,13942347,0
+HBAN.US,D,20231228,000000,12.79,12.85,12.765,12.81,8090667,0
+HBAN.US,D,20231229,000000,12.77,12.81,12.695,12.72,18676961,0
+HBAN.US,D,20240102,000000,12.7,12.97,12.64,12.86,16621946,0
+HBAN.US,D,20240103,000000,12.8,12.81,12.48,12.52,19125487,0
+HBAN.US,D,20240104,000000,12.5,12.78,12.48,12.73,16532409,0
+HBAN.US,D,20240105,000000,12.68,13.16,12.67,13,24066573,0
+HBAN.US,D,20240108,000000,12.95,13.09,12.835,13.09,12198511,0
+HBAN.US,D,20240109,000000,12.94,13,12.89,12.9,11741063,0
+HBAN.US,D,20240110,000000,12.86,12.94,12.77,12.93,13202799,0
+HBAN.US,D,20240111,000000,12.81,12.855,12.47,12.72,17967989,0
+HBAN.US,D,20240112,000000,12.74,12.81,12.41,12.52,16912017,0
+HBAN.US,D,20240116,000000,12.41,12.43,12.2,12.25,17497195,0
+HBAN.US,D,20240117,000000,12.11,12.34,12.05,12.24,16654311,0
+HBAN.US,D,20240118,000000,12.28,12.345,12.02,12.24,20212864,0
+HBAN.US,D,20240119,000000,12.25,12.74,12.24,12.72,26535062,0
+HBAN.US,D,20240122,000000,12.83,12.94,12.72,12.93,26669964,0
+HBAN.US,D,20240123,000000,13,13.04,12.73,12.76,15234378,0
+HBAN.US,D,20240124,000000,12.84,13.15,12.8,13.08,22341571,0
+HBAN.US,D,20240125,000000,13.24,13.24,12.81,12.94,13956432,0
+HBAN.US,D,20240126,000000,12.94,13.08,12.92,13.05,15555358,0
+HBAN.US,D,20240129,000000,13.01,13.13,12.93,13.13,10520170,0
+HBAN.US,D,20240130,000000,13.12,13.19,13.07,13.12,11897101,0
+HBAN.US,D,20240131,000000,12.73,13.07,12.66,12.73,21259055,0
+HBAN.US,D,20240201,000000,12.74,12.81,12.07,12.46,34530948,0
+HBAN.US,D,20240202,000000,12.31,12.67,12.21,12.59,24041504,0
+HBAN.US,D,20240205,000000,12.43,12.495,12.3,12.4,16493140,0
+HBAN.US,D,20240206,000000,12.4,12.51,12.245,12.37,17535353,0
+HBAN.US,D,20240207,000000,12.49,12.515,12.13,12.35,16753338,0
+HBAN.US,D,20240208,000000,12.24,12.37,12.15,12.32,11406665,0
+HBAN.US,D,20240209,000000,12.35,12.475,12.19,12.41,14115658,0
+HBAN.US,D,20240212,000000,12.47,12.81,12.435,12.66,14163190,0
+HBAN.US,D,20240213,000000,12.43,12.45,12.175,12.34,26226921,0
+HBAN.US,D,20240214,000000,12.61,12.74,12.53,12.72,23336527,0
+HBAN.US,D,20240215,000000,12.78,13.06,12.75,12.84,18364102,0
+HBAN.US,D,20240216,000000,12.77,13,12.67,12.87,15977262,0
+HBAN.US,D,20240220,000000,12.68,12.92,12.68,12.76,16990922,0
+HBAN.US,D,20240221,000000,12.74,12.93,12.62,12.87,15789090,0
+HBAN.US,D,20240222,000000,12.94,13.065,12.82,12.86,15841896,0
+HBAN.US,D,20240223,000000,12.87,12.95,12.78,12.86,10812699,0
+HBAN.US,D,20240226,000000,12.86,12.92,12.664,12.78,12264175,0
+HBAN.US,D,20240227,000000,12.86,13.02,12.83,13.02,16196600,0
+HBAN.US,D,20240228,000000,12.88,13.03,12.87,12.9,13304851,0
+HBAN.US,D,20240229,000000,13.1,13.14,12.9,13.04,18259490,0
+HBAN.US,D,20240301,000000,12.91,12.975,12.685,12.95,20580867,0
+HBAN.US,D,20240304,000000,13.05,13.5,13.05,13.36,24610565,0
+HBAN.US,D,20240305,000000,13.34,13.7697,13.33,13.66,20047515,0
+HBAN.US,D,20240306,000000,13.61,13.66,13.34,13.55,31375777,0
+HBAN.US,D,20240307,000000,13.7,13.74,13.46,13.53,24055308,0
+HBAN.US,D,20240308,000000,13.64,13.675,13.485,13.5,17524696,0
+HBAN.US,D,20240311,000000,13.45,13.535,13.36,13.46,12576954,0
+HBAN.US,D,20240312,000000,13.49,13.5,13.35,13.44,11758621,0
+HBAN.US,D,20240313,000000,13.41,13.55,13.3642,13.44,18189809,0
+HBAN.US,D,20240314,000000,13.3,13.42,12.97,13.06,16601352,0
+HBAN.US,D,20240315,000000,12.78,13.13,12.78,13.05,55706007,0
+HBAN.US,D,20240318,000000,12.99,13.075,12.87,13.02,12120406,0
+HBAN.US,D,20240319,000000,12.99,13.07,12.96,13,12492924,0
+HBAN.US,D,20240320,000000,12.95,13.38,12.89,13.32,14183749,0
+HBAN.US,D,20240321,000000,13.375,13.61,13.335,13.61,15040241,0
+HBAN.US,D,20240322,000000,13.65,13.74,13.3,13.31,11865867,0
+HBAN.US,D,20240325,000000,13.31,13.515,13.29,13.37,10506973,0
+HBAN.US,D,20240326,000000,13.38,13.46,13.33,13.34,9172161,0
+HBAN.US,D,20240327,000000,13.35,13.8,13.35,13.79,13108149,0
+HBAN.US,D,20240328,000000,13.79,13.97,13.78,13.95,15288092,0
+HBAN.US,D,20240401,000000,13.95,13.97,13.7,13.73,14086056,0
+HBAN.US,D,20240402,000000,13.68,13.72,13.545,13.6,16840979,0
+HBAN.US,D,20240403,000000,13.6,13.855,13.55,13.61,13336235,0
+HBAN.US,D,20240404,000000,13.8,13.94,13.485,13.52,13552000,0
+HBAN.US,D,20240405,000000,13.45,13.63,13.4,13.6,14381921,0
+HBAN.US,D,20240408,000000,13.96,14.06,13.83,14.005,18810462,0
+HBAN.US,D,20240409,000000,14.05,14.07,13.86,14.04,11352845,0
+HBAN.US,D,20240410,000000,13.79,13.81,13.46,13.58,25115588,0
+HBAN.US,D,20240411,000000,13.57,13.58,13.25,13.49,18114084,0
+HBAN.US,D,20240412,000000,13.4,13.44,13.27,13.31,12959867,0
+HBAN.US,D,20240415,000000,13.41,13.615,13.145,13.26,14881488,0
+HBAN.US,D,20240416,000000,13.19,13.24,12.925,13.04,18832868,0
+HBAN.US,D,20240417,000000,13.18,13.265,12.99,13.15,16753257,0
+HBAN.US,D,20240418,000000,13.18,13.33,13.1,13.18,20297179,0
+HBAN.US,D,20240419,000000,13,13.44,12.8,13.28,39981445,0
+HBAN.US,D,20240422,000000,13.3,13.555,13.29,13.53,22916246,0
+HBAN.US,D,20240423,000000,13.54,13.715,13.435,13.63,17517220,0
+HBAN.US,D,20240424,000000,13.59,13.785,13.46,13.76,12659507,0
+HBAN.US,D,20240425,000000,13.69,13.78,13.47,13.58,14602752,0
+HBAN.US,D,20240426,000000,13.5,13.71,13.5,13.55,12209161,0
+HBAN.US,D,20240429,000000,13.51,13.685,13.51,13.57,9977618,0
+HBAN.US,D,20240430,000000,13.45,13.61,13.42,13.47,15679438,0
+HBAN.US,D,20240501,000000,13.5,13.88,13.48,13.65,17799027,0
+HBAN.US,D,20240502,000000,13.775,13.79,13.5401,13.67,12260683,0
+HBAN.US,D,20240503,000000,13.8,13.96,13.785,13.8,9181550,0
+HBAN.US,D,20240506,000000,13.93,13.96,13.8,13.92,8719744,0
+HBAN.US,D,20240507,000000,13.98,14.03,13.84,13.85,10018003,0
+HBAN.US,D,20240508,000000,13.76,14.08,13.75,14.05,15169279,0
+HBAN.US,D,20240509,000000,14.02,14.1,13.965,14.02,9441524,0
+HBAN.US,D,20240510,000000,14.05,14.1,13.96,14.06,11707535,0
+HBAN.US,D,20240513,000000,14.06,14.165,13.96,13.96,7901178,0
+HBAN.US,D,20240514,000000,14.035,14.135,13.97,14.08,10094130,0
+HBAN.US,D,20240515,000000,14.19,14.29,14.15,14.26,12860701,0
+HBAN.US,D,20240516,000000,14.24,14.295,14.15,14.17,8668389,0
+HBAN.US,D,20240517,000000,14.22,14.27,14.14,14.21,10345861,0
+HBAN.US,D,20240520,000000,14.25,14.26,14,14.01,8486918,0
+HBAN.US,D,20240521,000000,14.015,14.17,13.96,14.15,9381764,0
+HBAN.US,D,20240522,000000,14.06,14.12,13.9,13.92,7932811,0
+HBAN.US,D,20240523,000000,13.965,13.98,13.545,13.58,12008692,0
+HBAN.US,D,20240524,000000,13.64,13.74,13.6013,13.74,8929129,0
+HBAN.US,D,20240528,000000,14.1,14.1,13.59,13.66,10961109,0
+HBAN.US,D,20240529,000000,13.465,13.5,13.28,13.47,10421436,0
+HBAN.US,D,20240530,000000,13.61,13.71,13.46,13.66,14967588,0
+HBAN.US,D,20240531,000000,13.75,13.97,13.65,13.92,18857239,0
+HBAN.US,D,20240603,000000,13.99,14.0001,13.5014,13.67,18831753,0
+HBAN.US,D,20240604,000000,13.47,13.715,13.43,13.48,12477920,0
+HBAN.US,D,20240605,000000,13.57,13.57,13.3801,13.43,8730728,0
+HBAN.US,D,20240606,000000,13.41,13.54,13.35,13.38,9471005,0
+HBAN.US,D,20240607,000000,13.25,13.5,13.25,13.4,10301902,0
+HBAN.US,D,20240610,000000,13.06,13.085,12.48,12.58,51959759,0
+HBAN.US,D,20240611,000000,12.49,12.53,12.29,12.35,24371805,0
+HBAN.US,D,20240612,000000,12.63,12.7599,12.365,12.44,30518688,0
+HBAN.US,D,20240613,000000,12.31,12.38,12.19,12.34,17172321,0
+HBAN.US,D,20240614,000000,12.05,12.4,12.05,12.37,27766964,0
+HBAN.US,D,20240617,000000,12.21,12.41,12.135,12.39,20062246,0
+HBAN.US,D,20240618,000000,12.39,12.56,12.3417,12.46,20529821,0
+HBAN.US,D,20240620,000000,12.43,12.55,12.37,12.52,19254783,0
+HBAN.US,D,20240621,000000,12.56,12.655,12.41,12.63,27287138,0
+HBAN.US,D,20240624,000000,12.67,13.07,12.58,12.98,23586797,0
+HBAN.US,D,20240625,000000,12.95,13.03,12.73,12.75,20259748,0
+HBAN.US,D,20240626,000000,12.67,12.745,12.57,12.71,15380542,0
+HBAN.US,D,20240627,000000,12.65,12.83,12.61,12.78,15930902,0
+HBAN.US,D,20240628,000000,12.9,13.255,12.88,13.18,30708852,0
+HBAN.US,D,20240701,000000,13.15,13.37,13.12,13.16,23794974,0
+HBAN.US,D,20240702,000000,13.06,13.22,13.02,13.21,14769504,0
+HBAN.US,D,20240703,000000,13.24,13.27,13.04,13.04,8233085,0
+HBAN.US,D,20240705,000000,13.06,13.06,12.7914,12.84,14547708,0
+HBAN.US,D,20240708,000000,12.95,13.06,12.815,12.99,20457791,0
+HBAN.US,D,20240709,000000,12.87,13.13,12.84,12.97,39860477,0
+HBAN.US,D,20240710,000000,12.93,13.09,12.89,13.07,26142571,0
+HBAN.US,D,20240711,000000,13.135,13.56,13.06,13.46,28661029,0
+HBAN.US,D,20240712,000000,13.45,13.64,13.35,13.54,15681986,0
+HBAN.US,D,20240715,000000,13.76,13.84,13.62,13.73,15561052,0
+HBAN.US,D,20240716,000000,13.74,14.3,13.69,14.27,22748772,0
+HBAN.US,D,20240717,000000,14.1,14.5,14.1,14.44,19483361,0
+HBAN.US,D,20240718,000000,14.26,14.65,14.25,14.3,21235594,0
+HBAN.US,D,20240719,000000,14.79,14.985,14.495,14.86,29332491,0
+HBAN.US,D,20240722,000000,14.87,15.08,14.73,15.01,23466494,0
+HBAN.US,D,20240723,000000,15,15.21,14.96,15.07,14437850,0
+HBAN.US,D,20240724,000000,15.07,15.18,14.89,14.92,22373213,0
+HBAN.US,D,20240725,000000,14.98,15.245,14.87,15.06,17741714,0
+HBAN.US,D,20240726,000000,14.96,15.18,14.96,15.13,17412332,0
+HBAN.US,D,20240729,000000,15.17,15.19,14.974,15.02,14338764,0
+HBAN.US,D,20240730,000000,15.055,15.21,15.04,15.15,14489489,0
+HBAN.US,D,20240731,000000,15.17,15.21,14.94,14.95,17677756,0
+HBAN.US,D,20240801,000000,14.94,14.98,14.32,14.37,14076095,0
+HBAN.US,D,20240802,000000,14.12,14.13,13.54,13.75,19146484,0
+HBAN.US,D,20240805,000000,13.43,13.43,12.98,13.28,24220222,0
+HBAN.US,D,20240806,000000,13.29,13.58,13.18,13.41,15353253,0
+HBAN.US,D,20240807,000000,13.54,13.77,13.24,13.25,13326204,0
+HBAN.US,D,20240808,000000,13.4,13.54,13.37,13.49,10704163,0
+HBAN.US,D,20240809,000000,13.47,13.695,13.42,13.61,11691012,0
+HBAN.US,D,20240812,000000,13.72,13.889,13.335,13.38,12159058,0
+HBAN.US,D,20240813,000000,13.44,13.5,13.29,13.48,9301294,0
+HBAN.US,D,20240814,000000,13.5,13.55,13.41,13.48,11700058,0
+HBAN.US,D,20240815,000000,13.72,13.93,13.69,13.77,9898545,0
+HBAN.US,D,20240816,000000,13.75,13.94,13.73,13.9,10559553,0
+HBAN.US,D,20240819,000000,13.85,14.05,13.85,14.03,11596886,0
+HBAN.US,D,20240820,000000,13.95,13.99,13.88,13.9,9429514,0
+HBAN.US,D,20240821,000000,13.94,13.98,13.81,13.94,9364708,0
+HBAN.US,D,20240822,000000,13.95,14.24,13.88,14.22,13898112,0
+HBAN.US,D,20240823,000000,14.33,14.74,14.275,14.63,16863817,0
+HBAN.US,D,20240826,000000,14.7,14.77,14.525,14.61,9251777,0
+HBAN.US,D,20240827,000000,14.56,14.655,14.4838,14.59,8851578,0
+HBAN.US,D,20240828,000000,14.55,14.76,14.5201,14.64,9565528,0
+HBAN.US,D,20240829,000000,14.7,14.9,14.48,14.79,7670861,0
+HBAN.US,D,20240830,000000,14.87,14.98,14.7801,14.97,10088401,0
+HBAN.US,D,20240903,000000,14.94,14.995,14.69,14.78,9446748,0
+HBAN.US,D,20240904,000000,14.75,14.86,14.65,14.73,12095267,0
+HBAN.US,D,20240905,000000,14.84,14.92,14.55,14.65,14882845,0
+HBAN.US,D,20240906,000000,14.68,14.79,14.205,14.31,17387064,0
+HBAN.US,D,20240909,000000,14.405,14.845,14.4,14.66,19941441,0
+HBAN.US,D,20240910,000000,14.68,14.71,14.05,14.29,13674345,0
+HBAN.US,D,20240911,000000,14.12,14.24,13.81,14.22,12968458,0
+HBAN.US,D,20240912,000000,14.28,14.335,14.08,14.2,8603597,0
+HBAN.US,D,20240913,000000,14.24,14.43,14.22,14.38,10897384,0
+HBAN.US,D,20240916,000000,14.43,14.67,14.43,14.64,11588363,0
+HBAN.US,D,20240917,000000,14.59,14.78,14.485,14.57,9570676,0
+HBAN.US,D,20240918,000000,14.57,14.9,14.485,14.56,15076819,0
+HBAN.US,D,20240919,000000,14.85,15,14.725,14.96,22086425,0
+HBAN.US,D,20240920,000000,14.9,14.95,14.7501,14.86,25316586,0
+HBAN.US,D,20240923,000000,14.9,14.935,14.6,14.6,11437611,0
+HBAN.US,D,20240924,000000,14.6,14.69,14.42,14.51,9361836,0
+HBAN.US,D,20240925,000000,14.51,14.54,14.35,14.37,10524001,0
+HBAN.US,D,20240926,000000,14.56,14.62,14.385,14.56,9869034,0
+HBAN.US,D,20240927,000000,14.6,14.77,14.51,14.64,8275332,0
+HBAN.US,D,20240930,000000,14.66,14.775,14.54,14.7,8470069,0
+HBAN.US,D,20241001,000000,14.61,14.61,14.16,14.32,11465036,0
+HBAN.US,D,20241002,000000,14.305,14.48,14.16,14.21,12499798,0
+HBAN.US,D,20241003,000000,14.12,14.1885,14.01,14.17,9318819,0
+HBAN.US,D,20241004,000000,14.44,14.655,14.375,14.62,12711631,0
+HBAN.US,D,20241007,000000,14.55,14.725,14.52,14.64,12114381,0
+HBAN.US,D,20241008,000000,14.7,14.835,14.65,14.73,13091554,0
+HBAN.US,D,20241009,000000,14.76,14.99,14.7,14.94,8819952,0
+HBAN.US,D,20241010,000000,14.91,15.02,14.84,14.96,11656583,0
+HBAN.US,D,20241011,000000,15.05,15.43,15.04,15.39,16242148,0
+HBAN.US,D,20241014,000000,15.4,15.58,15.26,15.52,10818861,0
+HBAN.US,D,20241015,000000,15.69,16.035,15.495,15.59,19917336,0
+HBAN.US,D,20241016,000000,15.72,15.94,15.665,15.84,16845906,0
+HBAN.US,D,20241017,000000,15.56,15.72,15.28,15.43,23922680,0
+HBAN.US,D,20241018,000000,15.58,15.62,15.25,15.36,19315787,0
+HBAN.US,D,20241021,000000,15.36,15.595,15.2,15.27,15114373,0
+HBAN.US,D,20241022,000000,15.25,15.56,15.22,15.54,16926249,0
+HBAN.US,D,20241023,000000,15.51,15.615,15.39,15.54,10153183,0
+HBAN.US,D,20241024,000000,15.65,15.65,15.445,15.56,10002036,0
+HBAN.US,D,20241025,000000,15.71,15.73,15.33,15.38,8416378,0
+HBAN.US,D,20241028,000000,15.52,15.81,15.461,15.77,9512474,0
+HBAN.US,D,20241029,000000,15.63,15.765,15.58,15.62,9288535,0
+HBAN.US,D,20241030,000000,15.55,15.99,15.55,15.74,8539140,0
+HBAN.US,D,20241031,000000,15.75,15.835,15.58,15.59,11764521,0
+HBAN.US,D,20241101,000000,15.63,15.81,15.465,15.48,11727267,0
+HBAN.US,D,20241104,000000,15.45,15.48,15.25,15.4,11634115,0
+HBAN.US,D,20241105,000000,15.46,15.665,15.37,15.54,11029595,0
+HBAN.US,D,20241106,000000,16.74,17.53,16.65,17.52,39308145,0
+HBAN.US,D,20241107,000000,17.25,17.54,17.16,17.38,31831883,0
+HBAN.US,D,20241108,000000,17.49,17.5,17.15,17.29,15612774,0
+HBAN.US,D,20241111,000000,17.56,17.85,17.49,17.75,15684920,0
+HBAN.US,D,20241112,000000,17.71,17.81,17.48,17.64,12821917,0
+HBAN.US,D,20241113,000000,17.7,17.97,17.52,17.54,13395617,0
+HBAN.US,D,20241114,000000,17.58,17.625,17.3927,17.53,15466398,0
+HBAN.US,D,20241115,000000,17.63,17.846096,17.44,17.69,16154708,0
+HBAN.US,D,20241118,000000,17.69,17.86,17.65,17.8,11043282,0
+HBAN.US,D,20241119,000000,17.5,17.74,17.45,17.54,11448922,0
+HBAN.US,D,20241120,000000,17.52,17.63,17.3601,17.47,11108437,0
+HBAN.US,D,20241121,000000,17.51,17.825,17.4,17.62,21905794,0
+HBAN.US,D,20241122,000000,17.63,17.98,17.57,17.89,15157589,0
+HBAN.US,D,20241125,000000,18.03,18.445,18.02,18.2,16560001,0
+HBAN.US,D,20241126,000000,18.21,18.27,18.07,18.14,9103325,0
+HBAN.US,D,20241127,000000,18.24,18.33,18,18,9001501,0
+HBAN.US,D,20241129,000000,18.01,18.125,17.88,18.01,6349220,0
+HBAN.US,D,20241202,000000,18.05,18.085,17.74,17.78,8984287,0
+HBAN.US,D,20241203,000000,17.78,17.82,17.49,17.63,8979073,0
+HBAN.US,D,20241204,000000,17.69,17.775,17.42,17.6,13718210,0
+HBAN.US,D,20241205,000000,17.68,17.96,17.615,17.7,12806627,0
+HBAN.US,D,20241206,000000,17.72,17.85,17.54,17.61,11142681,0
+HBAN.US,D,20241209,000000,17.61,17.67,17.255,17.28,13151641,0
+HBAN.US,D,20241210,000000,17.35,17.48,17.18,17.24,12640585,0
+HBAN.US,D,20241211,000000,17.41,17.52,17.29,17.39,16226752,0
+HBAN.US,D,20241212,000000,17.46,17.47,17.17,17.17,10671902,0
+HBAN.US,D,20241213,000000,17.17,17.235,16.985,17.17,12838137,0
+HBAN.US,D,20241216,000000,17.22,17.3,17.1,17.26,14531692,0
+HBAN.US,D,20241217,000000,17.185,17.205,16.84,16.94,12484651,0
+HBAN.US,D,20241218,000000,16.89,16.91,15.875,15.91,21514751,0
+HBAN.US,D,20241219,000000,16.18,16.355,15.88,15.91,18751152,0
+HBAN.US,D,20241220,000000,15.865,16.46,15.83,16.32,42161066,0
+HBAN.US,D,20241223,000000,16.32,16.38,16.135,16.28,13192525,0
+HBAN.US,D,20241224,000000,16.29,16.48,16.235,16.46,5068128,0
+HBAN.US,D,20241226,000000,16.39,16.555,16.27,16.52,5177867,0
+HBAN.US,D,20241227,000000,16.44,16.59,16.3,16.38,14480370,0
+HBAN.US,D,20241230,000000,16.26,16.41,16.11,16.33,14343485,0
+HBAN.US,D,20241231,000000,16.36,16.4899,16.24,16.27,12261657,0
+HBAN.US,D,20250102,000000,16.4,16.525,16.1601,16.24,20048579,0
+HBAN.US,D,20250103,000000,16.27,16.475,16.01,16.45,14845872,0
+HBAN.US,D,20250106,000000,16.54,16.905,16.47,16.53,14773110,0
+HBAN.US,D,20250107,000000,16.66,16.765,16.39,16.55,12545473,0
+HBAN.US,D,20250108,000000,16.47,16.53,16.28,16.43,15744340,0
+HBAN.US,D,20250110,000000,16.41,16.41,15.87,16.02,16406465,0
+HBAN.US,D,20250113,000000,15.98,16.23,15.93,16.22,16176914,0
+HBAN.US,D,20250114,000000,16.4,16.7,16.295,16.59,18637150,0
+HBAN.US,D,20250115,000000,17.09,17.14,16.89,17.04,21982985,0
+HBAN.US,D,20250116,000000,16.86,17.04,16.66,16.84,23142554,0
+HBAN.US,D,20250117,000000,17,17.0599,16.625,17.01,31298748,0
+HBAN.US,D,20250121,000000,17.055,17.23,16.9,17.1,22133744,0
+HBAN.US,D,20250122,000000,17,17.1,16.73,16.86,16915118,0
+HBAN.US,D,20250123,000000,16.83,17.04,16.83,16.9,14379941,0
+HBAN.US,D,20250124,000000,16.87,17.4,16.84,17.2,20478658,0
+HBAN.US,D,20250127,000000,17.2,17.345,17.09,17.17,21200206,0
+HBAN.US,D,20250128,000000,17.13,17.33,17.05,17.23,22737229,0
+HBAN.US,D,20250129,000000,17.23,17.44,17.04,17.17,25421752,0
+HBAN.US,D,20250130,000000,17.34,17.54,17.24,17.39,18943955,0
+HBAN.US,D,20250131,000000,17.31,17.41,17.12,17.2,17460336,0
+HBAN.US,D,20250203,000000,16.75,16.985,16.48,16.84,21739051,0
+HBAN.US,D,20250204,000000,16.86,17.1,16.83,16.87,20783550,0
+HBAN.US,D,20250205,000000,16.97,17,16.72,16.92,21298718,0
+HBAN.US,D,20250206,000000,17,17.18,16.71,17.16,26516048,0
+HBAN.US,D,20250207,000000,17.18,17.23,16.8348,16.92,15234242,0
+HBAN.US,D,20250210,000000,16.95,16.98,16.655,16.73,17997602,0
+HBAN.US,D,20250211,000000,16.65,16.865,16.52,16.86,18785252,0
+HBAN.US,D,20250212,000000,16.67,16.715,16.55,16.59,14263462,0
+HBAN.US,D,20250213,000000,16.615,16.66,16.3701,16.61,18831399,0
+HBAN.US,D,20250214,000000,16.69,16.885,16.67,16.73,15881875,0
+HBAN.US,D,20250218,000000,16.74,16.93,16.66,16.89,21197151,0
+HBAN.US,D,20250219,000000,16.715,16.925,16.64,16.83,16145905,0
+HBAN.US,D,20250220,000000,16.82,16.89,16.335,16.42,19214523,0
+HBAN.US,D,20250221,000000,16.5,16.535,16.105,16.15,32919106,0
+HBAN.US,D,20250224,000000,16.32,16.32,15.895,16.02,21010819,0
+HBAN.US,D,20250225,000000,16.14,16.25,15.6706,15.81,28245289,0
+HBAN.US,D,20250226,000000,15.92,16.22,15.87,16.06,25799086,0
+HBAN.US,D,20250227,000000,16.12,16.37,16.05,16.21,24769663,0
+HBAN.US,D,20250228,000000,16.3,16.51,16.22,16.47,31047949,0
+HBAN.US,D,20250303,000000,16.55,16.71,16.04,16.19,18883372,0
+HBAN.US,D,20250304,000000,15.94,15.9977,15.23,15.51,28823257,0
+HBAN.US,D,20250305,000000,15.43,15.615,15.175,15.38,29043890,0
+HBAN.US,D,20250306,000000,15.26,15.26,14.955,15.13,24456210,0
+HBAN.US,D,20250307,000000,15.19,15.19,14.69,15.14,25519159,0
+HBAN.US,D,20250310,000000,14.87,14.91,14.41,14.64,28774450,0
+HBAN.US,D,20250311,000000,14.62,14.72,14.24,14.4,36965776,0
+HBAN.US,D,20250312,000000,14.64,14.71,14.37,14.55,24303417,0
+HBAN.US,D,20250313,000000,14.61,14.67,14.26,14.28,18992743,0
+HBAN.US,D,20250314,000000,14.36,14.77,14.36,14.75,27473476,0
+HBAN.US,D,20250317,000000,14.67,14.9799,14.64,14.9,23104071,0
+HBAN.US,D,20250318,000000,14.69,14.8,14.55,14.76,23168339,0
+HBAN.US,D,20250319,000000,14.79,15.1,14.725,14.97,20505475,0
+HBAN.US,D,20250320,000000,14.8,15.115,14.7801,14.95,21910117,0
+HBAN.US,D,20250321,000000,14.8,15.0699,14.74,15.02,99686603,0
+HBAN.US,D,20250324,000000,15.24,15.4,15.11,15.35,15981939,0
+HBAN.US,D,20250325,000000,15.35,15.46,15.24,15.32,17941482,0
+HBAN.US,D,20250326,000000,15.385,15.55,15.16,15.26,14669135,0
+HBAN.US,D,20250327,000000,15.27,15.3499,15.05,15.12,15863154,0
+HBAN.US,D,20250328,000000,15.06,15.2,14.72,14.79,12853835,0
+HBAN.US,D,20250331,000000,14.64,15.07,14.49,15.01,18673368,0
+HBAN.US,D,20250401,000000,15.03,15.05,14.66,14.95,20382637,0
+HBAN.US,D,20250402,000000,14.77,15.23,14.72,15.21,16516292,0
+HBAN.US,D,20250403,000000,14.46,14.5,13.445,13.46,31270165,0
+HBAN.US,D,20250404,000000,12.81,12.945,12.13,12.6,28688604,0
+HBAN.US,D,20250407,000000,12.12,13.145,11.915,12.71,37023124,0
+HBAN.US,D,20250408,000000,13.2,13.375,12.28,12.49,25512944,0
+HBAN.US,D,20250409,000000,12.3,13.96,12.08,13.71,31308824,0
+HBAN.US,D,20250410,000000,13.33,13.4051,12.42,12.89,28774855,0
+HBAN.US,D,20250411,000000,12.75,13.02,12.48,12.89,23058926,0
+HBAN.US,D,20250414,000000,13.12,13.26,12.96,13.15,16374694,0
+HBAN.US,D,20250415,000000,13.255,13.63,13.22,13.4,14988342,0
+HBAN.US,D,20250416,000000,13.28,13.49,13.1,13.27,26341453,0
+HBAN.US,D,20250417,000000,13.72,13.96,13.54,13.67,31069237,0
+HBAN.US,D,20250421,000000,13.58,13.64,13.36,13.47,22120115,0
+HBAN.US,D,20250422,000000,13.67,13.96,13.6,13.93,21022736,0
+HBAN.US,D,20250423,000000,14.26,14.68,14.0701,14.18,20643272,0
+HBAN.US,D,20250424,000000,14.15,14.58,14.09,14.55,16491567,0
+HBAN.US,D,20250425,000000,14.44,14.56,14.34,14.4,17839815,0
+HBAN.US,D,20250428,000000,14.5,14.63,14.4001,14.58,15511354,0
+HBAN.US,D,20250429,000000,14.51,14.68,14.39,14.64,13693920,0
+HBAN.US,D,20250430,000000,14.32,14.58,14.19,14.53,18423456,0
+HBAN.US,D,20250501,000000,14.48,14.76,14.42,14.62,14989937,0
+HBAN.US,D,20250502,000000,14.845,15.13,14.8,15.08,18090813,0
+HBAN.US,D,20250505,000000,14.94,15.25,14.895,15.02,12857088,0
+HBAN.US,D,20250506,000000,14.83,15.02,14.785,14.88,19384099,0
+HBAN.US,D,20250507,000000,14.95,15.11,14.865,14.96,15068889,0
+HBAN.US,D,20250508,000000,15.17,15.35,15.09,15.22,20118434,0
+HBAN.US,D,20250509,000000,15.25,15.31,15.1401,15.22,18130469,0
+HBAN.US,D,20250512,000000,15.9,16.17,15.87,15.93,25726850,0
+HBAN.US,D,20250513,000000,15.97,16.17,15.88,16.09,21061126,0
+HBAN.US,D,20250514,000000,16.07,16.149,15.9801,16.09,21160047,0
+HBAN.US,D,20250515,000000,16.13,16.15,15.9418,16.1,22728647,0
+HBAN.US,D,20250516,000000,16.06,16.23,16.002,16.18,15203009,0
+HBAN.US,D,20250519,000000,16,16.18,15.96,16.12,20177816,0
+HBAN.US,D,20250520,000000,16.11,16.11,15.89,15.94,15163651,0
+HBAN.US,D,20250521,000000,15.84,15.87,15.29,15.32,24551631,0
+HBAN.US,D,20250522,000000,15.28,15.57,15.24,15.43,28810847,0
+HBAN.US,D,20250523,000000,15.09,15.42,15.06,15.32,25782910,0
+HBAN.US,D,20250527,000000,15.51,15.76,15.395,15.76,23907441,0
+HBAN.US,D,20250528,000000,15.73,15.77,15.54,15.56,21952594,0
+HBAN.US,D,20250529,000000,15.63,15.72,15.52,15.72,27628313,0
+HBAN.US,D,20250530,000000,15.64,15.69,15.5,15.63,25570596,0
+HBAN.US,D,20250602,000000,15.56,15.6,15.26,15.58,19174499,0
+HBAN.US,D,20250603,000000,15.56,15.94,15.49,15.91,21317849,0
+HBAN.US,D,20250604,000000,15.86,15.99,15.72,15.74,19170740,0
+HBAN.US,D,20250605,000000,15.74,15.84,15.59,15.74,26121808,0
+HBAN.US,D,20250606,000000,15.99,16.24,15.91,16.22,30776005,0
+HBAN.US,D,20250609,000000,16.265,16.41,16.185,16.23,28886570,0
+HBAN.US,D,20250610,000000,16.2,16.405,16.165,16.31,32376881,0
+HBAN.US,D,20250611,000000,16.52,16.56,16.03,16.09,51741666,0
+HBAN.US,D,20250612,000000,16,16.03,15.83,15.96,31621241,0
+HBAN.US,D,20250613,000000,15.755,15.7999,15.47,15.51,36224952,0
+HBAN.US,D,20250616,000000,15.74,15.8,15.565,15.7,22833365,0
+HBAN.US,D,20250617,000000,15.41,15.62,15.38,15.48,26823839,0
+HBAN.US,D,20250618,000000,15.49,15.82,15.45,15.73,23511415,0
+HBAN.US,D,20250620,000000,15.9,15.91,15.76,15.84,27454187,0
+HBAN.US,D,20250623,000000,15.81,16.09,15.68,16.07,22795423,0
+HBAN.US,D,20250624,000000,16.2,16.44,16.16,16.26,26672479,0
+HBAN.US,D,20250625,000000,16.3,16.3,16.12,16.28,20382984,0
+HBAN.US,D,20250626,000000,16.36,16.67,16.34,16.64,32823385,0
+HBAN.US,D,20250627,000000,16.65,16.75,16.53,16.6,36525377,0
+HBAN.US,D,20250630,000000,16.71,16.84,16.66,16.76,31096755,0
+HBAN.US,D,20250701,000000,16.75,17.2699,16.69,17.18,48629304,0
+HBAN.US,D,20250702,000000,17.235,17.425,17.11,17.4,31339878,0
+HBAN.US,D,20250703,000000,17.7,17.75,17.51,17.54,21797655,0
+HBAN.US,D,20250707,000000,17.5,17.73,17.38,17.54,33536723,0
+HBAN.US,D,20250708,000000,17.59,17.61,17.4542,17.48,25220974,0
+HBAN.US,D,20250709,000000,17.595,17.635,17.35,17.42,20821363,0
+HBAN.US,D,20250710,000000,17.43,17.65,17.39,17.56,18219430,0
+HBAN.US,D,20250711,000000,17.38,17.51,17.26,17.39,19466728,0
+HBAN.US,D,20250714,000000,16.97,17.39,16.76,17.07,69030608,0
+HBAN.US,D,20250715,000000,17.11,17.115,16.525,16.56,64082172,0
+HBAN.US,D,20250716,000000,16.65,16.7,16.38,16.64,39867023,0
+HBAN.US,D,20250717,000000,16.56,17.03,16.5,16.98,54834508,0
+HBAN.US,D,20250718,000000,16.92,17.03,16.36,16.71,50169299,0
+HBAN.US,D,20250721,000000,16.74,17.14,16.74,16.81,38442128,0
+HBAN.US,D,20250722,000000,16.78,16.88,16.62,16.655,45456690,0
+HBAN.US,D,20250723,000000,16.74,16.87,16.63,16.82,38911779,0
+HBAN.US,D,20250724,000000,16.81,16.95,16.61,16.64,42543304,0
+HBAN.US,D,20250725,000000,16.66,16.9,16.48,16.84,47060995,0
+HBAN.US,D,20250728,000000,16.84,16.8698,16.58,16.64,29412227,0
+HBAN.US,D,20250729,000000,16.715,16.85,16.69,16.75,36365609,0
+HBAN.US,D,20250730,000000,16.77,17.02,16.4942,16.58,36710645,0
+HBAN.US,D,20250731,000000,16.515,16.62,16.395,16.43,44658227,0
+HBAN.US,D,20250801,000000,16.14,16.16,15.7215,16.04,41446878,0
+HBAN.US,D,20250804,000000,16.12,16.32,16.06,16.27,32869914,0
+HBAN.US,D,20250805,000000,16.28,16.33,15.925,16.2,29461708,0
+HBAN.US,D,20250806,000000,16.215,16.24,16.02,16.04,28253870,0
+HBAN.US,D,20250807,000000,16.24,16.24,15.82,15.87,23780860,0
+HBAN.US,D,20250808,000000,16.05,16.14,15.87,16.09,18516360,0
+HBAN.US,D,20250811,000000,16.15,16.23,15.98,16.01,24015379,0
+HBAN.US,D,20250812,000000,16.18,16.49,16.1,16.47,32252539,0
+HBAN.US,D,20250813,000000,16.53,16.74,16.4735,16.72,23074960,0
+HBAN.US,D,20250814,000000,16.6,16.82,16.4701,16.81,21390778,0
+HBAN.US,D,20250815,000000,16.81,16.85,16.57,16.57,21072962,0
+HBAN.US,D,20250818,000000,16.52,16.69,16.4503,16.68,20797571,0
+HBAN.US,D,20250819,000000,16.64,16.825,16.57,16.62,20767618,0
+HBAN.US,D,20250820,000000,16.64,16.845,16.505,16.8,28478054,0
+HBAN.US,D,20250821,000000,16.78,16.79,16.6,16.66,18912631,0
+HBAN.US,D,20250822,000000,16.76,17.42,16.73,17.36,30878782,0
+HBAN.US,D,20250825,000000,17.3,17.38,17.2,17.29,23336908,0
+HBAN.US,D,20250826,000000,17.21,17.51,17.21,17.49,24211399,0
+HBAN.US,D,20250827,000000,17.48,17.865,17.44,17.8,26237653,0
+HBAN.US,D,20250828,000000,17.89,17.9,17.69,17.8,20291755,0
+HBAN.US,D,20250829,000000,17.79,17.92,17.71,17.81,22951867,0
+HBAN.US,D,20250902,000000,17.62,17.73,17.45,17.68,30110057,0
+HBAN.US,D,20250903,000000,17.68,17.89,17.415,17.61,24904669,0
+HBAN.US,D,20250904,000000,17.76,17.905,17.6245,17.88,36002595,0
+HBAN.US,D,20250905,000000,17.91,18.03,17.43,17.63,34893511,0
+HBAN.US,D,20250908,000000,17.68,17.75,17.39,17.73,33323591,0
+HBAN.US,D,20250909,000000,17.69,17.865,17.54,17.64,24654477,0
+HBAN.US,D,20250910,000000,17.66,17.77,17.55,17.66,27277577,0
+HBAN.US,D,20250911,000000,17.7,17.77,17.539,17.74,27603265,0
+HBAN.US,D,20250912,000000,17.69,17.85,17.64,17.77,21711233,0
+HBAN.US,D,20250915,000000,17.79,17.86,17.6,17.63,27325181,0
+HBAN.US,D,20250916,000000,17.62,17.62,17.2,17.43,26061087,0
+HBAN.US,D,20250917,000000,17.31,17.8,17.27,17.54,27999615,0
+HBAN.US,D,20250918,000000,17.62,17.9,17.47,17.87,32520408,0
+HBAN.US,D,20250919,000000,17.9,17.93,17.71,17.72,36152302,0
+HBAN.US,D,20250922,000000,17.64,17.71,17.3,17.33,21664703,0
+HBAN.US,D,20250923,000000,17.36,17.65,17.3,17.35,25576459,0
+HBAN.US,D,20250924,000000,17.37,17.5,17.23,17.37,26007169,0
+HBAN.US,D,20250925,000000,17.28,17.43,17.1638,17.32,25231562,0
+HBAN.US,D,20250926,000000,17.44,17.565,17.3,17.42,25778510,0
+HBAN.US,D,20250929,000000,17.5,17.52,17.17,17.35,33740343,0
+HBAN.US,D,20250930,000000,17.36,17.515,16.96,17.27,33471856,0
+HBAN.US,D,20251001,000000,17.27,17.3,17.03,17.04,30339133,0
+HBAN.US,D,20251002,000000,17.04,17.13,16.8901,17.04,26172784,0
+HBAN.US,D,20251003,000000,17.12,17.32,17.08,17.21,26767812,0
+HBAN.US,D,20251006,000000,17.29,17.54,16.68,16.71,42630153,0
+HBAN.US,D,20251007,000000,16.82,17.04,16.74,16.76,34678925,0
+HBAN.US,D,20251008,000000,16.79,16.82,16.32,16.34,35560806,0
+HBAN.US,D,20251009,000000,16.43,16.51,16.3,16.34,34151106,0
+HBAN.US,D,20251010,000000,16.37,16.39,15.58,15.6,32618373,0
+HBAN.US,D,20251013,000000,15.86,15.97,15.6403,15.9,25619679,0
+HBAN.US,D,20251014,000000,15.845,16.46,15.77,16.34,26377751,0
+HBAN.US,D,20251015,000000,16.445,16.445,16.12,16.21,29714379,0
+HBAN.US,D,20251016,000000,16.16,16.17,15.29,15.37,50243654,0
+HBAN.US,D,20251017,000000,15.63,15.725,15.24,15.5,76956282,0
+HBAN.US,D,20251020,000000,15.8,15.87,15.6,15.84,28011130,0
+HBAN.US,D,20251021,000000,15.9,16.05,15.78,15.94,29783652,0
+HBAN.US,D,20251022,000000,15.9,16.01,15.8,15.87,25895602,0
+HBAN.US,D,20251023,000000,15.92,15.975,15.78,15.86,19553790,0
+HBAN.US,D,20251024,000000,16.07,16.165,15.97,16.07,15350906,0
+HBAN.US,D,20251027,000000,15.52,15.81,15.4,15.64,123965682,0
+HBAN.US,D,20251028,000000,15.6,15.73,15.37,15.54,61710348,0
+HBAN.US,D,20251029,000000,15.47,15.53,15.05,15.16,49576632,0
+HBAN.US,D,20251030,000000,15.14,15.5,15.11,15.32,33092318,0
+HBAN.US,D,20251031,000000,15.25,15.47,15.135,15.44,23143193,0
+HBAN.US,D,20251103,000000,15.38,15.4,15.1701,15.37,21827144,0
+HBAN.US,D,20251104,000000,15.29,15.37,15.09,15.27,22667912,0
+HBAN.US,D,20251105,000000,15.31,15.45,15.175,15.29,26636794,0
+HBAN.US,D,20251106,000000,15.28,15.5,15.22,15.42,23875868,0
+HBAN.US,D,20251107,000000,15.385,15.69,15.3099,15.69,27999050,0
+HBAN.US,D,20251110,000000,15.74,15.89,15.65,15.81,20031220,0
+HBAN.US,D,20251111,000000,15.84,15.95,15.715,15.82,23926036,0
+HBAN.US,D,20251112,000000,15.87,16.13,15.84,15.95,22198920,0
+HBAN.US,D,20251113,000000,15.85,15.99,15.67,15.71,25657728,0
+HBAN.US,D,20251114,000000,15.65,15.7899,15.52,15.73,23315323,0
+HBAN.US,D,20251117,000000,15.69,15.7301,15.22,15.3,30170262,0
+HBAN.US,D,20251118,000000,15.21,15.49,15.14,15.35,26499931,0
+HBAN.US,D,20251119,000000,15.35,15.48,15.24,15.38,31578538,0
+HBAN.US,D,20251120,000000,15.435,15.685,15.2701,15.32,29636908,0
+HBAN.US,D,20251121,000000,15.37,16.045,15.37,15.88,33189690,0
+HBAN.US,D,20251124,000000,15.89,16.025,15.78,15.91,25969758,0
+HBAN.US,D,20251125,000000,16.01,16.21,15.97,16.18,47994389,0
+HBAN.US,D,20251126,000000,16.13,16.37,16.13,16.27,33297884,0
+HBAN.US,D,20251128,000000,16.32,16.35,16.19,16.3,14181421,0
+HBAN.US,D,20251201,000000,16.19,16.58,16.16,16.54,27810133,0
+HBAN.US,D,20251202,000000,16.605,16.67,16.425,16.56,29186017,0
+HBAN.US,D,20251203,000000,16.57,17.06,16.55,17.04,27795868,0
+HBAN.US,D,20251204,000000,17.04,17.1684,16.975,17.1,22713492,0
+HBAN.US,D,20251205,000000,16.985,17.05,16.86,16.9,25173245,0
+HBAN.US,D,20251208,000000,16.945,17.01,16.805,16.94,22433200,0
+HBAN.US,D,20251209,000000,16.94,17.22,16.92,16.99,31683708,0
+HBAN.US,D,20251210,000000,17.07,17.58,16.9,17.56,37663714,0
+HBAN.US,D,20251211,000000,17.5,18.01,17.5,17.91,24359836,0
+HBAN.US,D,20251212,000000,18,18,17.69,17.82,21631275,0
+HBAN.US,D,20251215,000000,17.97,18.035,17.65,17.74,24793820,0
+HBAN.US,D,20251216,000000,17.775,17.775,17.47,17.63,24112006,0
+HBAN.US,D,20251217,000000,17.675,17.905,17.66,17.75,23967886,0
+HBAN.US,D,20251218,000000,17.69,17.84,17.51,17.59,23821018,0
+HBAN.US,D,20251219,000000,17.55,17.74,17.53,17.69,29942450,0
+HBAN.US,D,20251222,000000,17.69,17.9499,17.66,17.92,15278834,0
+HBAN.US,D,20251223,000000,17.92,17.9375,17.71,17.73,16424583,0
+HBAN.US,D,20251224,000000,17.75,17.82,17.675,17.74,6904619,0
+HBAN.US,D,20251226,000000,17.74,17.7899,17.67,17.74,7733473,0
+HBAN.US,D,20251229,000000,17.74,17.77,17.55,17.58,12656439,0
+HBAN.US,D,20251230,000000,17.57,17.595,17.445,17.47,9632444,0
+HBAN.US,D,20251231,000000,17.51,17.55,17.32,17.35,9261101,0
+HBAN.US,D,20260102,000000,17.38,17.595,17.135,17.48,17730385,0
+HBAN.US,D,20260105,000000,17.41,18.1,17.41,17.88,19140409,0
+HBAN.US,D,20260106,000000,17.88,18.35,17.85,18.3,27274920,0
+HBAN.US,D,20260107,000000,18.3,18.33,17.985,18.14,26985052,0
+HBAN.US,D,20260108,000000,18.05,18.62,18.01,18.47,29565359,0
+HBAN.US,D,20260109,000000,18.45,18.57,18.21,18.24,29643598,0
+HBAN.US,D,20260112,000000,18.14,18.15,17.74,17.9,28621645,0
+HBAN.US,D,20260113,000000,17.94,18,17.48,17.5,28747816,0
+HBAN.US,D,20260114,000000,17.43,17.71,17.31,17.68,26110463,0
+HBAN.US,D,20260115,000000,17.72,18.12,17.69,17.95,29481767,0
+HBAN.US,D,20260116,000000,17.915,18.11,17.82,18.02,23386764,0
+HBAN.US,D,20260120,000000,17.735,18.15,17.72,17.99,34619066,0
+HBAN.US,D,20260121,000000,18.06,18.91,18.06,18.77,42494147,0
+HBAN.US,D,20260122,000000,18.3,18.43,17.615,17.64,87086487,0
+HBAN.US,D,20260123,000000,17.5,17.84,17.335,17.35,46836598,0
+HBAN.US,D,20260126,000000,17.34,17.53,17.16,17.34,34643564,0
+HBAN.US,D,20260127,000000,17.41,17.55,17.27,17.43,23037813,0
+HBAN.US,D,20260128,000000,17.46,17.47,16.815,17.06,42270469,0
+HBAN.US,D,20260129,000000,17.195,17.325,16.945,17.29,35403542,0
+HBAN.US,D,20260130,000000,17.31,17.64,17.12,17.48,211994510,0
+HBAN.US,D,20260202,000000,17.36,17.94,17.265,17.88,47527199,0
+HBAN.US,D,20260203,000000,17.88,18.485,17.84,18.39,53854282,0
+HBAN.US,D,20260204,000000,18.58,19.19,18.55,19.02,69191674,0
+HBAN.US,D,20260205,000000,18.92,19.13,18.72,19.02,38614274,0
+HBAN.US,D,20260206,000000,19.24,19.455,19.18,19.27,30188900,0
+HBAN.US,D,20260209,000000,19.15,19.26,19,19,17333405,0
+HBAN.US,D,20260210,000000,18.52,19.006,18.245,18.57,45280156,0
+HBAN.US,D,20260211,000000,18.6,18.735,17.765,17.93,35687602,0
+HBAN.US,D,20260212,000000,18.09,18.215,17.175,17.33,37721216,0
+HBAN.US,D,20260213,000000,17.21,17.39,17.065,17.26,21208064,0
+HBAN.US,D,20260217,000000,17.29,17.505,17.15,17.47,30405854,0
+HBAN.US,D,20260218,000000,17.51,17.93,17.48,17.89,27277741,0
diff --git a/daily/us/nasdaq stocks/1/hckt.us.txt b/daily/us/nasdaq stocks/1/hckt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a7c034e3c2b3c7be836eef8161fad86fee4f4e65
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hckt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HCKT.US,D,20050225,000000,3.36584,3.44706,3.33344,3.36584,111463.7021032,0
+HCKT.US,D,20050228,000000,3.36584,3.47156,3.26862,3.47156,205545.96136116,0
+HCKT.US,D,20050301,000000,3.47956,3.47956,3.34974,3.39826,138563.69233098,0
+HCKT.US,D,20050302,000000,3.36584,3.38224,3.25232,3.28492,119028.42019704,0
+HCKT.US,D,20050303,000000,3.30924,3.33344,3.20381,3.22792,348147.07147062,0
+HCKT.US,D,20050304,000000,3.30924,3.31724,3.22002,3.24422,79609.700517837,0
+HCKT.US,D,20050307,000000,3.24422,3.24422,3.1226,3.14681,245765.28205887,0
+HCKT.US,D,20050308,000000,3.1307,3.22792,3.00907,3.04979,1461073.5795807,0
+HCKT.US,D,20050309,000000,3.04979,3.22792,3.04149,3.22792,166660.63831502,0
+HCKT.US,D,20050310,000000,3.23612,3.31724,3.17121,3.26862,213500.3525171,0
+HCKT.US,D,20050311,000000,3.29303,3.29303,3.13851,3.20381,130644.72599887,0
+HCKT.US,D,20050314,000000,3.20381,3.20381,3.08209,3.09829,187712.09290876,0
+HCKT.US,D,20050315,000000,3.1144,3.16291,3.00907,3.08209,96241.14923577,0
+HCKT.US,D,20050316,000000,3.04979,3.1144,3.00087,3.10639,124849.22482075,0
+HCKT.US,D,20050317,000000,3.1226,3.19561,3.06579,3.17921,277381.43125568,0
+HCKT.US,D,20050318,000000,3.18741,3.20381,3.1226,3.17121,323451.9207118,0
+HCKT.US,D,20050321,000000,3.14681,3.26862,3.08209,3.26052,92211.828559888,0
+HCKT.US,D,20050322,000000,3.24422,3.43086,3.23612,3.35774,194081.47623288,0
+HCKT.US,D,20050323,000000,3.33344,3.43086,3.33344,3.38224,100526.54078103,0
+HCKT.US,D,20050324,000000,3.40646,3.48757,3.35774,3.42276,50447.985543329,0
+HCKT.US,D,20050328,000000,3.41456,3.48757,3.38224,3.44706,150092.95427998,0
+HCKT.US,D,20050329,000000,3.39826,3.48757,3.25232,3.26862,123574.9433008,0
+HCKT.US,D,20050330,000000,3.25232,3.44706,3.25232,3.43086,125181.20602691,0
+HCKT.US,D,20050331,000000,3.39826,3.41456,3.25232,3.34974,147739.73384003,0
+HCKT.US,D,20050401,000000,3.40646,3.40646,3.15491,3.23612,119161.01025194,0
+HCKT.US,D,20050404,000000,3.19561,3.34974,3.19561,3.30924,111284.55370843,0
+HCKT.US,D,20050405,000000,3.27653,3.35774,3.26052,3.28492,118247.04979719,0
+HCKT.US,D,20050406,000000,3.33344,3.34974,3.20381,3.28492,117378.63554452,0
+HCKT.US,D,20050407,000000,3.27653,3.34974,3.23612,3.27653,65856.771770314,0
+HCKT.US,D,20050408,000000,3.26052,3.28492,3.13851,3.22792,116561.84032085,0
+HCKT.US,D,20050411,000000,3.16291,3.28492,3.10639,3.18741,145694.20329847,0
+HCKT.US,D,20050412,000000,3.14681,3.22792,3.09009,3.1226,121987.91119334,0
+HCKT.US,D,20050413,000000,3.1226,3.20381,3.09009,3.09009,74916.417429652,0
+HCKT.US,D,20050414,000000,3.1226,3.15491,2.91176,2.92796,149946.19429555,0
+HCKT.US,D,20050415,000000,2.92796,2.96837,2.70872,2.74952,186876.06706643,0
+HCKT.US,D,20050418,000000,2.70072,2.91176,2.51438,2.84685,213821.20020719,0
+HCKT.US,D,20050419,000000,2.89545,3.03348,2.78174,3.03348,303813.41051985,0
+HCKT.US,D,20050420,000000,2.91976,3.13851,2.87935,3.03348,255556.70336469,0
+HCKT.US,D,20050421,000000,3.03348,3.16291,3.00087,3.08209,178091.72289513,0
+HCKT.US,D,20050422,000000,3.09829,3.09829,2.86295,2.87125,101202.64884721,0
+HCKT.US,D,20050425,000000,2.91976,2.91976,2.86295,2.91176,35702.149590823,0
+HCKT.US,D,20050426,000000,2.87935,2.91176,2.69252,2.71682,65753.533712304,0
+HCKT.US,D,20050427,000000,2.69252,2.74952,2.69252,2.74952,99825.129269254,0
+HCKT.US,D,20050428,000000,2.71682,2.74952,2.71682,2.73302,90620.747901138,0
+HCKT.US,D,20050429,000000,2.72502,2.74952,2.5874,2.73302,238356.43318987,0
+HCKT.US,D,20050502,000000,2.75763,2.80624,2.6196,2.80624,51944.937384481,0
+HCKT.US,D,20050503,000000,2.75763,2.90346,2.74952,2.83064,171657.56275029,0
+HCKT.US,D,20050504,000000,2.82274,2.92796,2.82274,2.89545,75168.439747736,0
+HCKT.US,D,20050505,000000,2.82274,3.08209,2.78174,3.08209,253378.58276823,0
+HCKT.US,D,20050506,000000,3.13851,3.21192,2.89545,2.94427,66860.812491358,0
+HCKT.US,D,20050509,000000,2.96837,3.22002,2.87935,3.1307,83582.341475595,0
+HCKT.US,D,20050510,000000,3.22002,3.24422,2.91176,3.06579,129627.52748613,0
+HCKT.US,D,20050511,000000,3.10639,3.15491,2.96027,3.10639,138823.81175165,0
+HCKT.US,D,20050512,000000,3.04979,3.19561,3.04979,3.07399,96142.971866878,0
+HCKT.US,D,20050513,000000,3.09829,3.09829,2.96027,3.09009,114176.23147054,0
+HCKT.US,D,20050516,000000,3.05749,3.24422,3.03348,3.23612,165178.86854122,0
+HCKT.US,D,20050517,000000,3.17121,3.25232,3.16291,3.24422,102042.72324084,0
+HCKT.US,D,20050518,000000,3.28492,3.31724,3.15491,3.22792,198728.20098118,0
+HCKT.US,D,20050519,000000,3.20381,3.33344,3.17121,3.32534,166647.48052332,0
+HCKT.US,D,20050520,000000,3.34154,3.34154,3.22002,3.22792,61721.176622951,0
+HCKT.US,D,20050523,000000,3.26862,3.26862,3.17121,3.20381,69503.504348863,0
+HCKT.US,D,20050524,000000,3.22792,3.22792,3.16291,3.17121,104857.47852836,0
+HCKT.US,D,20050525,000000,3.16291,3.19561,3.07399,3.17121,94554.927621598,0
+HCKT.US,D,20050526,000000,3.22002,3.22792,3.13851,3.21192,92377.819162964,0
+HCKT.US,D,20050527,000000,3.19561,3.22792,3.09829,3.20381,72640.119464301,0
+HCKT.US,D,20050531,000000,3.19561,3.32534,3.19561,3.21192,340277.69989187,0
+HCKT.US,D,20050601,000000,3.24422,3.32534,3.16291,3.32534,227365.62856305,0
+HCKT.US,D,20050602,000000,3.24422,3.40646,3.16291,3.34154,191714.0858634,0
+HCKT.US,D,20050603,000000,3.35774,3.36584,3.18741,3.18741,68699.866916898,0
+HCKT.US,D,20050606,000000,3.17921,3.29303,3.15491,3.16291,64355.771377867,0
+HCKT.US,D,20050607,000000,3.17921,3.26862,3.13851,3.13851,112382.72324706,0
+HCKT.US,D,20050608,000000,3.1144,3.1307,2.89545,3.1144,219226.01618539,0
+HCKT.US,D,20050609,000000,3.1307,3.13851,3.00907,3.09009,193154.35798643,0
+HCKT.US,D,20050610,000000,3.10639,3.1226,3.00907,3.04979,71822.312102806,0
+HCKT.US,D,20050613,000000,2.97647,3.1226,2.83884,2.91176,161709.26008181,0
+HCKT.US,D,20050614,000000,2.89545,3.03348,2.87125,2.99277,84935.569745792,0
+HCKT.US,D,20050615,000000,3.04149,3.1307,2.96027,3.02547,260600.18613985,0
+HCKT.US,D,20050616,000000,3.02547,3.08209,2.97647,3.03348,72035.873183592,0
+HCKT.US,D,20050617,000000,3.08209,3.09009,2.95227,2.98447,201321.29808532,0
+HCKT.US,D,20050620,000000,2.97647,3.09009,2.91176,2.91176,99327.157460026,0
+HCKT.US,D,20050621,000000,2.92796,3.04149,2.92796,2.97647,107087.21815382,0
+HCKT.US,D,20050622,000000,3.01707,3.06579,2.644,2.79023,233640.88306957,0
+HCKT.US,D,20050623,000000,2.84685,2.85485,2.70072,2.75763,236843.28714355,0
+HCKT.US,D,20050624,000000,2.71682,2.91976,2.69252,2.79804,3319166.3175841,0
+HCKT.US,D,20050627,000000,2.77373,2.96027,2.72502,2.77373,315911.49392573,0
+HCKT.US,D,20050628,000000,2.79023,2.91176,2.74952,2.90346,168794.22484724,0
+HCKT.US,D,20050629,000000,2.89545,2.99277,2.82274,2.96027,122274.34619743,0
+HCKT.US,D,20050630,000000,2.96837,3.00907,2.84685,2.87935,78568.210697318,0
+HCKT.US,D,20050701,000000,3.02547,3.03348,2.91976,2.91976,75826.329333097,0
+HCKT.US,D,20050705,000000,2.91176,3.09829,2.88735,3.04149,233116.59567692,0
+HCKT.US,D,20050706,000000,3.02547,3.22792,2.95227,3.15491,82125.875147388,0
+HCKT.US,D,20050707,000000,3.1307,3.27653,3.10639,3.18741,83420.399423814,0
+HCKT.US,D,20050708,000000,3.26052,3.29303,3.14681,3.28492,40334.70440959,0
+HCKT.US,D,20050711,000000,3.32534,3.60919,3.32534,3.43086,318995.47787434,0
+HCKT.US,D,20050712,000000,3.43086,3.43086,3.25232,3.32534,188923.62188364,0
+HCKT.US,D,20050713,000000,3.26862,3.30924,3.24422,3.26862,78663.35165274,0
+HCKT.US,D,20050714,000000,3.26862,3.34974,3.25232,3.29303,148317.66453732,0
+HCKT.US,D,20050715,000000,3.26862,3.38224,3.22792,3.34154,55461.104183782,0
+HCKT.US,D,20050718,000000,3.26862,3.35774,3.21192,3.31724,94915.248686811,0
+HCKT.US,D,20050719,000000,3.26862,3.60919,3.26862,3.42276,303965.23119339,0
+HCKT.US,D,20050720,000000,3.39826,3.44706,3.37404,3.39054,155883.39476898,0
+HCKT.US,D,20050721,000000,3.39826,3.42276,3.30924,3.37404,97102.478523682,0
+HCKT.US,D,20050722,000000,3.30924,3.41456,3.26862,3.32534,133848.14221067,0
+HCKT.US,D,20050725,000000,3.28492,3.49577,3.28492,3.40646,215937.58039641,0
+HCKT.US,D,20050726,000000,3.45486,3.63349,3.35774,3.35774,136803.58465568,0
+HCKT.US,D,20050727,000000,3.47956,3.52817,3.34974,3.38224,83853.594412329,0
+HCKT.US,D,20050728,000000,3.33344,3.46326,3.33344,3.38224,79210.918215325,0
+HCKT.US,D,20050729,000000,3.39054,3.47156,3.35774,3.39826,94363.633572931,0
+HCKT.US,D,20050801,000000,3.31724,3.46326,3.31724,3.46326,107291.66999419,0
+HCKT.US,D,20050802,000000,3.44706,3.45486,3.16291,3.44706,251652.88777893,0
+HCKT.US,D,20050803,000000,3.65781,3.74692,3.56888,3.60099,1143494.0825217,0
+HCKT.US,D,20050804,000000,3.58479,3.67401,3.56888,3.58479,67472.143736832,0
+HCKT.US,D,20050805,000000,3.63349,3.69831,3.56888,3.62559,126061.76593347,0
+HCKT.US,D,20050808,000000,3.58479,3.69831,3.39826,3.53598,349164.26998337,0
+HCKT.US,D,20050809,000000,3.49577,3.55248,3.39054,3.39054,330271.70536744,0
+HCKT.US,D,20050810,000000,3.39826,3.55248,3.39054,3.39054,234627.71744761,0
+HCKT.US,D,20050811,000000,3.39054,3.48757,3.38224,3.48757,49919.649599393,0
+HCKT.US,D,20050812,000000,3.45486,3.47956,3.34974,3.35774,73524.727922156,0
+HCKT.US,D,20050815,000000,3.36584,3.43086,3.23612,3.38224,133730.73422312,0
+HCKT.US,D,20050816,000000,3.31724,3.47156,3.29303,3.31724,194767.7056773,0
+HCKT.US,D,20050817,000000,3.37404,3.47956,3.30924,3.44706,147156.74245362,0
+HCKT.US,D,20050818,000000,3.43886,3.47156,3.41456,3.44706,85499.330513556,0
+HCKT.US,D,20050819,000000,3.40646,3.51197,3.40646,3.44706,92140.978912234,0
+HCKT.US,D,20050822,000000,3.40646,3.45486,3.40646,3.43886,57628.09126418,0
+HCKT.US,D,20050823,000000,3.40646,3.45486,3.40646,3.40646,84134.968727298,0
+HCKT.US,D,20050824,000000,3.40646,3.41456,3.38224,3.40646,77170.448362882,0
+HCKT.US,D,20050825,000000,3.40646,3.40646,3.37404,3.39054,24041.309724749,0
+HCKT.US,D,20050826,000000,3.39054,3.40646,3.37404,3.38224,31254.81599378,0
+HCKT.US,D,20050829,000000,3.36584,3.37404,3.28492,3.35774,296313.46924673,0
+HCKT.US,D,20050830,000000,3.34154,3.34154,3.28492,3.30094,141666.90689823,0
+HCKT.US,D,20050831,000000,3.30094,3.35774,3.27653,3.30924,158925.88106682,0
+HCKT.US,D,20050901,000000,3.32534,3.32534,3.20381,3.26052,79192.6997345,0
+HCKT.US,D,20050902,000000,3.19561,3.24422,3.16291,3.21192,227520.48565006,0
+HCKT.US,D,20050906,000000,3.22002,3.26862,3.17121,3.17921,35236.566191952,0
+HCKT.US,D,20050907,000000,3.16291,3.22792,3.16291,3.20381,88966.914697321,0
+HCKT.US,D,20050908,000000,3.19561,3.23612,3.17921,3.23612,160955.21740321,0
+HCKT.US,D,20050909,000000,3.22792,3.28492,3.19561,3.22792,279394.57338688,0
+HCKT.US,D,20050912,000000,3.22792,3.26052,3.20381,3.24422,149932.02436602,0
+HCKT.US,D,20050913,000000,3.21192,3.44706,3.21192,3.32534,293033.13056034,0
+HCKT.US,D,20050914,000000,3.39826,3.41456,3.34974,3.36584,67917.48437923,0
+HCKT.US,D,20050915,000000,3.35774,3.37404,3.21192,3.25232,202653.27146123,0
+HCKT.US,D,20050916,000000,3.24422,3.29303,3.23612,3.23612,149556.52123345,0
+HCKT.US,D,20050919,000000,3.22792,3.26052,3.20381,3.22002,121780.42293949,0
+HCKT.US,D,20050920,000000,3.22792,3.27653,3.21192,3.24422,427732.48068069,0
+HCKT.US,D,20050921,000000,3.22792,3.24422,3.17921,3.24422,64915.483594336,0
+HCKT.US,D,20050922,000000,3.23612,3.24422,3.14681,3.22002,76259.524321612,0
+HCKT.US,D,20050923,000000,3.21192,3.21192,3.13851,3.17121,41660.604958549,0
+HCKT.US,D,20050926,000000,3.22792,3.22792,3.14681,3.21192,137102.16531364,0
+HCKT.US,D,20050927,000000,3.20381,3.23612,3.17921,3.23612,134524.25027686,0
+HCKT.US,D,20050928,000000,3.21192,3.22792,3.17921,3.20381,68893.185241213,0
+HCKT.US,D,20050929,000000,3.19561,3.20381,3.1307,3.16291,47810.354374942,0
+HCKT.US,D,20050930,000000,3.16291,3.16291,3.10639,3.15491,89407.194650602,0
+HCKT.US,D,20051003,000000,3.15491,3.20381,3.10639,3.20381,220390.98682039,0
+HCKT.US,D,20051004,000000,3.19561,3.24422,3.04149,3.19561,194696.85602965,0
+HCKT.US,D,20051005,000000,3.16291,3.22792,3.09009,3.20381,64060.227133366,0
+HCKT.US,D,20051006,000000,3.19561,3.20381,3.1307,3.20381,77186.64256806,0
+HCKT.US,D,20051007,000000,3.18741,3.24422,3.17121,3.21192,78033.801926441,0
+HCKT.US,D,20051010,000000,3.23612,3.30094,3.22002,3.23612,155863.15201251,0
+HCKT.US,D,20051011,000000,3.22792,3.25232,3.22002,3.23612,32305.415054712,0
+HCKT.US,D,20051012,000000,3.24422,3.24422,3.20381,3.23612,36592.83087562,0
+HCKT.US,D,20051013,000000,3.22002,3.28492,3.17921,3.26862,87553.97029553,0
+HCKT.US,D,20051014,000000,3.26862,3.28492,3.20381,3.24422,31439.025077681,0
+HCKT.US,D,20051017,000000,3.22792,3.22792,3.10639,3.15491,67674.571301559,0
+HCKT.US,D,20051018,000000,3.18741,3.18741,3.08209,3.17121,54126.09439441,0
+HCKT.US,D,20051019,000000,3.1226,3.20381,3.09009,3.16291,129973.6786218,0
+HCKT.US,D,20051020,000000,3.19561,3.19561,3.1226,3.14681,20872.306198955,0
+HCKT.US,D,20051021,000000,3.1226,3.16291,3.08209,3.13851,37856.991017337,0
+HCKT.US,D,20051024,000000,3.17921,3.17921,3.04979,3.1144,43525.974967504,0
+HCKT.US,D,20051025,000000,3.08209,3.1226,3.01707,3.05749,45854.904099684,0
+HCKT.US,D,20051026,000000,3.1226,3.1226,3.01707,3.04149,44190.949517631,0
+HCKT.US,D,20051027,000000,3.10639,3.10639,3.02547,3.07399,22439.095549939,0
+HCKT.US,D,20051028,000000,3.1307,3.15491,3.04979,3.13851,82856.63865605,0
+HCKT.US,D,20051031,000000,3.16291,3.16291,3.05749,3.15491,53524.884527172,0
+HCKT.US,D,20051101,000000,3.16291,3.23612,3.1226,3.1226,406276.17095749,0
+HCKT.US,D,20051102,000000,3.1307,3.17121,3.00087,3.13851,184142.28280481,0
+HCKT.US,D,20051103,000000,3.07399,3.15491,2.83064,2.87935,176009.75539192,0
+HCKT.US,D,20051104,000000,2.87935,2.96027,2.87935,2.88735,184966.16299325,0
+HCKT.US,D,20051107,000000,2.90346,3.01707,2.85485,3.01707,261662.93085467,0
+HCKT.US,D,20051108,000000,2.96027,3.16291,2.96027,3.13851,209903.21469191,0
+HCKT.US,D,20051109,000000,3.08209,3.1226,3.04979,3.05749,35564.498846809,0
+HCKT.US,D,20051110,000000,3.10639,3.10639,3.04149,3.08209,19216.448719492,0
+HCKT.US,D,20051111,000000,3.08209,3.08209,3.01707,3.04149,56658.463229139,0
+HCKT.US,D,20051114,000000,3.04149,3.04149,2.97647,2.99277,80172.449147777,0
+HCKT.US,D,20051115,000000,3.00087,3.06579,3.00087,3.06579,24665.798761931,0
+HCKT.US,D,20051116,000000,3.01707,3.1144,3.00087,3.04149,29896.527034465,0
+HCKT.US,D,20051117,000000,3.06579,3.1226,3.01707,3.1226,41536.112006242,0
+HCKT.US,D,20051118,000000,3.07399,3.1144,3.05749,3.1144,93282.670377292,0
+HCKT.US,D,20051121,000000,3.09009,3.16291,3.06579,3.1144,98653.073669487,0
+HCKT.US,D,20051122,000000,3.14681,3.20381,3.14681,3.20381,71121.912728852,0
+HCKT.US,D,20051123,000000,3.16291,3.27653,3.16291,3.20381,69517.674278394,0
+HCKT.US,D,20051125,000000,3.17121,3.26052,3.16291,3.24422,69184.680934419,0
+HCKT.US,D,20051128,000000,3.23612,3.30924,3.08209,3.23612,183243.50441742,0
+HCKT.US,D,20051129,000000,3.24422,3.30094,3.17121,3.23612,83915.33481957,0
+HCKT.US,D,20051130,000000,3.29303,3.42276,3.26052,3.37404,298902.51779959,0
+HCKT.US,D,20051201,000000,3.39826,3.44706,3.32534,3.40646,330599.63802229,0
+HCKT.US,D,20051202,000000,3.40646,3.45486,3.39826,3.44706,117106.37046996,0
+HCKT.US,D,20051205,000000,3.40646,3.52017,3.40646,3.43886,172665.65202264,0
+HCKT.US,D,20051206,000000,3.40646,3.58479,3.40646,3.56049,274302.50799619,0
+HCKT.US,D,20051207,000000,3.57679,3.61729,3.50377,3.56888,162639.41474172,0
+HCKT.US,D,20051208,000000,3.53598,3.60919,3.49577,3.56049,147824.75341721,0
+HCKT.US,D,20051209,000000,3.61729,3.61729,3.52817,3.60919,123969.67705201,0
+HCKT.US,D,20051212,000000,3.56888,3.69031,3.56888,3.65781,127879.56546471,0
+HCKT.US,D,20051213,000000,3.69031,3.74692,3.63349,3.73071,107537.61948534,0
+HCKT.US,D,20051214,000000,3.72261,3.82833,3.60919,3.69831,159966.35874952,0
+HCKT.US,D,20051215,000000,3.73071,3.73071,3.42276,3.58479,90695.646100087,0
+HCKT.US,D,20051216,000000,3.58479,3.58479,3.44706,3.51197,64517.713429648,0
+HCKT.US,D,20051219,000000,3.47956,3.55248,3.39826,3.45486,86455.800756888,0
+HCKT.US,D,20051220,000000,3.52817,3.54428,3.40646,3.47956,44014.837536319,0
+HCKT.US,D,20051221,000000,3.40646,3.47156,3.28492,3.34154,125033.43390466,0
+HCKT.US,D,20051222,000000,3.36584,3.39054,3.26052,3.33344,116262.24752505,0
+HCKT.US,D,20051223,000000,3.39054,3.47956,3.28492,3.42276,144969.51261675,0
+HCKT.US,D,20051227,000000,3.38224,3.47956,3.36584,3.45486,224629.82002576,0
+HCKT.US,D,20051228,000000,3.41456,3.43886,3.38224,3.39054,52458.091261063,0
+HCKT.US,D,20051229,000000,3.35774,3.43886,3.32534,3.40646,101773.49457975,0
+HCKT.US,D,20051230,000000,3.35774,3.48757,3.33344,3.44706,64657.388449309,0
+HCKT.US,D,20060103,000000,3.42276,3.49577,3.34974,3.49577,110621.60343395,0
+HCKT.US,D,20060104,000000,3.45486,3.53598,3.32534,3.44706,127001.0298338,0
+HCKT.US,D,20060105,000000,3.40646,3.56049,3.40646,3.54428,102174.30115791,0
+HCKT.US,D,20060106,000000,3.49577,3.60919,3.44706,3.56888,69521.722829689,0
+HCKT.US,D,20060109,000000,3.52817,3.62559,3.52817,3.60099,93418.296845659,0
+HCKT.US,D,20060110,000000,3.56049,3.64989,3.56049,3.60099,42067.484363649,0
+HCKT.US,D,20060111,000000,3.53598,3.69831,3.53598,3.69031,132054.63398719,0
+HCKT.US,D,20060112,000000,3.69031,4.1526,3.68231,3.89305,330605.71084924,0
+HCKT.US,D,20060113,000000,3.94166,3.94166,3.74692,3.81193,101791.71306057,0
+HCKT.US,D,20060117,000000,3.77162,3.80393,3.72261,3.76332,96412.200527964,0
+HCKT.US,D,20060118,000000,3.69831,3.94996,3.69831,3.93366,61492.43347481,0
+HCKT.US,D,20060119,000000,3.93366,4.1363,3.86064,4.05528,221668.30475382,0
+HCKT.US,D,20060120,000000,4.08788,4.12819,3.90954,4.05528,221564.05455798,0
+HCKT.US,D,20060123,000000,4.10389,4.10389,3.97406,4.03908,74886.053294943,0
+HCKT.US,D,20060124,000000,4.03908,4.05528,4.03098,4.05528,38314.477313619,0
+HCKT.US,D,20060125,000000,4.05528,4.08788,4.02297,4.07148,58267.762368715,0
+HCKT.US,D,20060126,000000,4.08788,4.09568,4.03908,4.05528,92250.289797186,0
+HCKT.US,D,20060127,000000,4.08788,4.08788,3.93366,4.04728,39896.448731957,0
+HCKT.US,D,20060130,000000,4.07148,4.07148,3.99846,4.05528,33822.609652337,0
+HCKT.US,D,20060131,000000,4.07948,4.07948,4.01468,4.07148,222687.52754222,0
+HCKT.US,D,20060201,000000,4.09568,4.29853,4.03098,4.25001,158824.66728445,0
+HCKT.US,D,20060202,000000,4.28233,4.33113,4.07948,4.24181,113854.37164262,0
+HCKT.US,D,20060203,000000,4.27432,4.45265,4.19311,4.30683,74691.722832805,0
+HCKT.US,D,20060206,000000,4.32303,4.41245,4.32303,4.33883,109079.10539073,0
+HCKT.US,D,20060207,000000,4.39585,4.39585,4.25801,4.31483,162283.14222781,0
+HCKT.US,D,20060208,000000,4.31483,4.44455,4.31483,4.41245,119390.7655379,0
+HCKT.US,D,20060209,000000,4.41245,4.55818,4.29853,4.42015,144797.44918673,0
+HCKT.US,D,20060210,000000,4.42015,4.86633,4.39585,4.704,578326.44318336,0
+HCKT.US,D,20060213,000000,4.7366,4.82573,4.58258,4.59068,240084.15245481,0
+HCKT.US,D,20060214,000000,4.62279,4.78522,4.59068,4.7204,157750.78905358,0
+HCKT.US,D,20060215,000000,4.75281,4.96375,4.7284,4.76912,481992.17726781,0
+HCKT.US,D,20060216,000000,4.84213,4.86633,4.50956,4.704,393759.06249262,0
+HCKT.US,D,20060217,000000,4.704,4.75281,4.62279,4.62279,335532.79777468,0
+HCKT.US,D,20060221,000000,4.58258,4.704,4.42845,4.63118,316457.03621267,0
+HCKT.US,D,20060222,000000,4.55007,4.6879,4.46085,4.62279,254992.94259692,0
+HCKT.US,D,20060223,000000,4.6556,4.74461,4.57418,4.7204,259385.62075149,0
+HCKT.US,D,20060224,000000,4.704,4.85003,4.61498,4.82573,236831.14148966,0
+HCKT.US,D,20060227,000000,4.78522,4.86633,4.63118,4.85003,344444.67131176,0
+HCKT.US,D,20060228,000000,4.80972,5.06087,4.704,4.96375,749929.35049118,0
+HCKT.US,D,20060301,000000,4.99625,5.06087,4.85003,4.94755,772997.99576741,0
+HCKT.US,D,20060302,000000,4.89874,4.99625,4.82573,4.96375,338846.53700925,0
+HCKT.US,D,20060303,000000,4.94755,4.96375,4.85003,4.87443,366920.20382335,0
+HCKT.US,D,20060306,000000,4.86633,5.01245,4.83393,4.99625,614765.42910979,0
+HCKT.US,D,20060307,000000,5.02847,5.02847,4.90694,4.96375,281381.39993468,0
+HCKT.US,D,20060308,000000,4.84213,4.90694,4.6797,4.90694,624935.38996165,0
+HCKT.US,D,20060309,000000,4.92305,4.94755,4.86633,4.90694,97537.697787844,0
+HCKT.US,D,20060310,000000,4.90694,5.02847,4.90694,4.98825,215976.04163371,0
+HCKT.US,D,20060313,000000,5.02037,5.02847,4.89074,4.95565,568515.79125888,0
+HCKT.US,D,20060314,000000,4.97175,5.08537,4.93915,5.02847,608314.06262196,0
+HCKT.US,D,20060315,000000,5.05287,5.06087,5.02847,5.04467,119802.70563211,0
+HCKT.US,D,20060316,000000,5.08537,5.08537,4.88234,5.03647,404333.87847394,0
+HCKT.US,D,20060317,000000,5.01245,5.03647,4.92305,4.97175,456756.54491118,0
+HCKT.US,D,20060320,000000,4.94755,5.02037,4.7366,4.82573,279233.64347293,0
+HCKT.US,D,20060321,000000,4.82573,5.02847,4.82573,4.96375,1742406.3968999,0
+HCKT.US,D,20060322,000000,5.06897,5.2313,5.01245,5.04467,478662.24382806,0
+HCKT.US,D,20060323,000000,5.02847,5.10968,5.02847,5.09328,174911.58585327,0
+HCKT.US,D,20060324,000000,5.10968,5.11788,5.05287,5.10148,239290.63640108,0
+HCKT.US,D,20060327,000000,5.11788,5.15029,5.02037,5.12579,240485.9711708,0
+HCKT.US,D,20060328,000000,5.15029,5.15029,5.03647,5.08537,223412.21822394,0
+HCKT.US,D,20060329,000000,5.11788,5.14209,5.06897,5.12579,201995.38187587,0
+HCKT.US,D,20060330,000000,5.15029,5.15029,5.07717,5.09328,227177.37092785,0
+HCKT.US,D,20060331,000000,5.09328,5.2149,5.06897,5.2149,399751.93054635,0
+HCKT.US,D,20060403,000000,5.2394,5.2639,5.09328,5.17459,229406.09841549,0
+HCKT.US,D,20060404,000000,5.15029,5.2394,5.10148,5.2313,304119.07614259,0
+HCKT.US,D,20060405,000000,5.207,5.27201,5.15819,5.2394,450537.97012277,0
+HCKT.US,D,20060406,000000,5.27201,5.39344,5.1987,5.37752,495579.11541226,0
+HCKT.US,D,20060407,000000,5.35312,5.37752,5.2394,5.2639,294270.97511865,0
+HCKT.US,D,20060410,000000,5.34482,5.34482,5.15819,5.2394,186999.54788093,0
+HCKT.US,D,20060411,000000,5.2229,5.31252,4.98825,5.12579,281441.11606627,0
+HCKT.US,D,20060412,000000,5.10968,5.14209,4.99625,5.10148,148947.21426362,0
+HCKT.US,D,20060413,000000,5.07717,5.29612,5.07717,5.2639,154206.28239522,0
+HCKT.US,D,20060417,000000,5.2394,5.30422,5.2394,5.27982,258165.99467401,0
+HCKT.US,D,20060418,000000,5.30422,5.31252,5.207,5.27201,296582.69790782,0
+HCKT.US,D,20060419,000000,5.27201,5.30422,4.96375,5.06897,500636.76811696,0
+HCKT.US,D,20060420,000000,5.09328,5.15029,5.02847,5.09328,146543.3869325,0
+HCKT.US,D,20060421,000000,5.11788,5.11788,5.01245,5.04467,146008.97816161,0
+HCKT.US,D,20060424,000000,5.00417,5.06897,5.00417,5.06897,152001.84621535,0
+HCKT.US,D,20060425,000000,5.10968,5.10968,4.90694,5.02847,117132.68605337,0
+HCKT.US,D,20060426,000000,5.02847,5.02847,4.86633,4.86633,149168.872447,0
+HCKT.US,D,20060427,000000,4.87443,4.87443,4.56638,4.61498,282179.97667753,0
+HCKT.US,D,20060428,000000,4.59068,4.75281,4.59068,4.7366,169074.58702439,0
+HCKT.US,D,20060501,000000,4.6879,4.6879,4.47706,4.57418,242660.04321596,0
+HCKT.US,D,20060502,000000,4.6635,4.81762,4.46085,4.62279,525537.38285396,0
+HCKT.US,D,20060503,000000,4.26602,4.36353,4.09568,4.27432,926868.24840519,0
+HCKT.US,D,20060504,000000,4.27432,4.31483,4.1769,4.21741,292797.30244743,0
+HCKT.US,D,20060505,000000,4.21741,4.25001,4.1688,4.19311,407145.597348,0
+HCKT.US,D,20060508,000000,4.21741,4.22591,4.08788,4.1363,292411.67793663,0
+HCKT.US,D,20060509,000000,4.1443,4.20961,4.07948,4.07948,219405.16458017,0
+HCKT.US,D,20060510,000000,4.1443,4.1443,4.09568,4.12019,143333.89789376,0
+HCKT.US,D,20060511,000000,4.08788,4.10389,3.88494,3.92546,246598.27148772,0
+HCKT.US,D,20060512,000000,3.90954,3.91735,3.76332,3.86864,396816.73085782,0
+HCKT.US,D,20060515,000000,3.83634,3.89305,3.78773,3.82833,240442.44924438,0
+HCKT.US,D,20060516,000000,4.01468,4.04728,3.85264,3.96636,208797.9601885,0
+HCKT.US,D,20060517,000000,3.93366,3.96636,3.85264,3.96636,220028.64147953,0
+HCKT.US,D,20060518,000000,3.94166,4.1526,3.91735,4.07948,343039.82401257,0
+HCKT.US,D,20060519,000000,4.06338,4.28233,4.05528,4.21741,237150.97704193,0
+HCKT.US,D,20060522,000000,4.20961,4.20961,4.01468,4.04728,287498.76094071,0
+HCKT.US,D,20060523,000000,4.04728,4.37173,3.93366,3.97406,220827.21822238,0
+HCKT.US,D,20060524,000000,3.98226,4.06338,3.69831,3.72261,400016.09851833,0
+HCKT.US,D,20060525,000000,3.71441,3.81993,3.71441,3.79573,65391.188371443,0
+HCKT.US,D,20060526,000000,3.80393,3.99846,3.74692,3.95786,113497.08699088,0
+HCKT.US,D,20060530,000000,3.95786,3.98226,3.69031,3.84434,132334.99616434,0
+HCKT.US,D,20060531,000000,3.82833,3.89305,3.77982,3.81193,62048.097139984,0
+HCKT.US,D,20060601,000000,3.79573,3.81193,3.36584,3.58479,699084.60692099,0
+HCKT.US,D,20060602,000000,3.58479,3.73071,3.58479,3.64989,239830.10586108,0
+HCKT.US,D,20060605,000000,3.66591,3.73071,3.61729,3.69831,67180.648043626,0
+HCKT.US,D,20060606,000000,3.67401,3.72261,3.52817,3.55248,116858.39670317,0
+HCKT.US,D,20060607,000000,3.52817,3.62559,3.48757,3.50377,70986.286260486,0
+HCKT.US,D,20060608,000000,3.48757,3.55248,3.45486,3.51197,154637.45310809,0
+HCKT.US,D,20060609,000000,3.49577,3.52817,3.43886,3.44706,78082.384541974,0
+HCKT.US,D,20060612,000000,3.43086,3.47956,3.41456,3.46326,65592.603798346,0
+HCKT.US,D,20060613,000000,3.44706,3.52017,3.44706,3.44706,94386.912742876,0
+HCKT.US,D,20060614,000000,3.42276,3.47156,3.42276,3.43086,80401.192295917,0
+HCKT.US,D,20060615,000000,3.44706,3.53598,3.42276,3.47956,69752.490253477,0
+HCKT.US,D,20060616,000000,3.51197,3.51197,3.44706,3.44706,40131.26470704,0
+HCKT.US,D,20060619,000000,3.47956,3.47956,3.27653,3.29303,113624.61635666,0
+HCKT.US,D,20060620,000000,3.31724,3.31724,3.20381,3.22792,213184.56551612,0
+HCKT.US,D,20060621,000000,3.22002,3.40646,3.20381,3.28492,96441.55252485,0
+HCKT.US,D,20060622,000000,3.30094,3.30094,3.22002,3.24422,82468.989869599,0
+HCKT.US,D,20060623,000000,3.22792,3.23612,3.13851,3.14681,102547.78001483,0
+HCKT.US,D,20060626,000000,3.1226,3.16291,2.96027,2.98447,292536.17088893,0
+HCKT.US,D,20060627,000000,2.96027,3.09829,2.96027,3.04149,227004.29536,0
+HCKT.US,D,20060628,000000,3.04979,3.29303,3.04979,3.24422,269057.60979413,0
+HCKT.US,D,20060629,000000,3.26862,3.26862,3.00907,3.09829,192142.2201628,0
+HCKT.US,D,20060630,000000,3.07399,3.26862,3.07399,3.26862,95099.457770712,0
+HCKT.US,D,20060703,000000,3.30094,3.30094,2.96837,3.09009,55577.5000335,0
+HCKT.US,D,20060705,000000,3.09829,3.23612,3.08209,3.23612,246668.10899755,0
+HCKT.US,D,20060706,000000,3.23612,3.29303,3.17921,3.26052,97973.929189829,0
+HCKT.US,D,20060707,000000,3.24422,3.42276,3.21192,3.34154,75885.033326868,0
+HCKT.US,D,20060710,000000,3.32534,3.37404,3.16291,3.21192,46727.366903655,0
+HCKT.US,D,20060711,000000,3.22792,3.26052,3.21192,3.26052,51774.898230112,0
+HCKT.US,D,20060712,000000,3.24422,3.28492,3.17921,3.18741,42470.315217455,0
+HCKT.US,D,20060713,000000,3.16291,3.45486,3.04149,3.14681,84962.89746703,0
+HCKT.US,D,20060714,000000,3.15491,3.15491,3.05749,3.09009,37742.619443266,0
+HCKT.US,D,20060717,000000,3.06579,3.22792,3.06579,3.17921,118435.30743239,0
+HCKT.US,D,20060718,000000,3.21192,3.21192,3.1226,3.14681,10952.343389531,0
+HCKT.US,D,20060719,000000,3.1307,3.22002,3.1307,3.19561,75409.328549761,0
+HCKT.US,D,20060720,000000,3.18741,3.26862,3.15491,3.16291,89375.818378069,0
+HCKT.US,D,20060721,000000,3.16291,3.26862,3.07399,3.10639,42001.695405114,0
+HCKT.US,D,20060724,000000,3.1307,3.25232,3.1226,3.22002,28291.276446183,0
+HCKT.US,D,20060725,000000,3.1307,3.22002,3.09829,3.1307,62128.056028051,0
+HCKT.US,D,20060726,000000,3.13851,3.23612,3.05749,3.21192,112492.03413201,0
+HCKT.US,D,20060727,000000,3.17121,3.26862,3.16291,3.22792,112553.77453925,0
+HCKT.US,D,20060728,000000,3.22792,3.43886,3.19561,3.32534,98508.337960708,0
+HCKT.US,D,20060731,000000,3.22002,3.43886,3.17121,3.36584,26055.463993779,0
+HCKT.US,D,20060801,000000,3.17121,3.34154,3.17121,3.28492,86966.930357823,0
+HCKT.US,D,20060802,000000,2.79804,3.04149,2.18172,2.41697,7189669.4111464,0
+HCKT.US,D,20060803,000000,2.37625,2.41697,2.24673,2.30363,639603.29130174,0
+HCKT.US,D,20060804,000000,2.33585,2.36015,2.26283,2.27133,287365.158748,0
+HCKT.US,D,20060807,000000,2.31165,2.32785,2.23033,2.27913,214708.84507852,0
+HCKT.US,D,20060808,000000,2.28723,2.28723,2.13301,2.21413,393866.34910193,0
+HCKT.US,D,20060809,000000,2.22233,2.29543,2.1088,2.18172,298898.46924829,0
+HCKT.US,D,20060810,000000,2.21413,2.34395,2.14941,2.20602,960280.94223896,0
+HCKT.US,D,20060811,000000,2.20602,2.29543,2.16542,2.28723,158125.28004832,0
+HCKT.US,D,20060814,000000,2.27133,2.30363,2.23033,2.23033,97408.144146419,0
+HCKT.US,D,20060815,000000,2.23033,2.32785,2.23033,2.27133,128162.96405533,0
+HCKT.US,D,20060816,000000,2.30363,2.31165,2.27133,2.27133,215763.49269074,0
+HCKT.US,D,20060817,000000,2.29543,2.34395,2.26283,2.31165,102412.15354646,0
+HCKT.US,D,20060818,000000,2.34395,2.35195,2.31165,2.32785,58104.808179111,0
+HCKT.US,D,20060821,000000,2.34395,2.34395,2.28723,2.30363,48285.047014225,0
+HCKT.US,D,20060822,000000,2.30363,2.39275,2.27133,2.31955,115254.15825272,0
+HCKT.US,D,20060823,000000,2.33585,2.40076,2.33585,2.36015,117890.77728328,0
+HCKT.US,D,20060824,000000,2.33585,2.41697,2.31165,2.40076,60279.892362098,0
+HCKT.US,D,20060825,000000,2.40076,2.6035,2.40076,2.42517,78637.036069326,0
+HCKT.US,D,20060828,000000,2.42517,2.49017,2.37625,2.39275,119782.46287564,0
+HCKT.US,D,20060829,000000,2.41697,2.41697,2.27913,2.27913,172639.33643922,0
+HCKT.US,D,20060830,000000,2.30363,2.32785,2.27133,2.30363,108979.91588402,0
+HCKT.US,D,20060831,000000,2.27913,2.31955,2.27133,2.31165,117194.42646061,0
+HCKT.US,D,20060901,000000,2.31955,2.31955,2.23033,2.28723,105914.15041623,0
+HCKT.US,D,20060905,000000,2.30363,2.30363,2.15751,2.17342,520140.66397836,0
+HCKT.US,D,20060906,000000,2.18972,2.19773,2.15751,2.18972,200915.43081805,0
+HCKT.US,D,20060907,000000,2.21413,2.21413,2.14131,2.14941,113633.72559708,0
+HCKT.US,D,20060908,000000,2.14941,2.19773,2.1005,2.19773,210569.20137986,0
+HCKT.US,D,20060911,000000,2.17342,2.22233,2.1005,2.19773,147908.76085657,0
+HCKT.US,D,20060912,000000,2.18972,2.23033,2.15751,2.22233,90252.329733335,0
+HCKT.US,D,20060913,000000,2.24673,2.25463,2.13301,2.24673,184706.04357257,0
+HCKT.US,D,20060914,000000,2.22233,2.23853,2.1088,2.22233,152896.57605144,0
+HCKT.US,D,20060915,000000,2.24673,2.24673,2.14941,2.22233,134337.00477949,0
+HCKT.US,D,20060918,000000,2.20602,2.23033,2.18972,2.21413,100221.88729612,0
+HCKT.US,D,20060919,000000,2.20602,2.22233,2.17342,2.18172,168144.43236446,0
+HCKT.US,D,20060920,000000,2.16542,2.18972,2.1088,2.11671,80525.685248224,0
+HCKT.US,D,20060921,000000,2.1088,2.18172,1.94658,2.052,136216.54471797,0
+HCKT.US,D,20060922,000000,2.02768,2.0845,1.98708,2.02768,114316.91862803,0
+HCKT.US,D,20060925,000000,2.01148,2.0926,1.99528,2.02768,82293.890026111,0
+HCKT.US,D,20060926,000000,2.00328,2.1005,2.00328,2.03588,52271.857901515,0
+HCKT.US,D,20060927,000000,2.052,2.1088,2.052,2.0926,43236.503549946,0
+HCKT.US,D,20060928,000000,2.1088,2.29543,2.1005,2.14941,263335.99467713,0
+HCKT.US,D,20060929,000000,2.17342,2.26283,2.1088,2.18172,137144.67510224,0
+HCKT.US,D,20061002,000000,2.15751,2.28723,2.14941,2.25463,299611.01427613,0
+HCKT.US,D,20061003,000000,2.23033,2.26283,2.18972,2.23033,65322.362999436,0
+HCKT.US,D,20061004,000000,2.20602,2.23033,2.18172,2.23033,164529.07605845,0
+HCKT.US,D,20061005,000000,2.20602,2.27133,2.18972,2.25463,138894.6613993,0
+HCKT.US,D,20061006,000000,2.23033,2.33585,2.23033,2.27133,23560.544258524,0
+HCKT.US,D,20061009,000000,2.26283,2.27913,2.23033,2.27913,23143.543475187,0
+HCKT.US,D,20061010,000000,2.25463,2.25463,2.1005,2.1088,266358.2382185,0
+HCKT.US,D,20061011,000000,2.12501,2.27133,2.02768,2.19773,2112046.2150553,0
+HCKT.US,D,20061012,000000,2.22233,2.27133,2.15751,2.18172,45518.874342237,0
+HCKT.US,D,20061013,000000,2.15751,2.20602,2.11671,2.16542,317053.18539079,0
+HCKT.US,D,20061016,000000,2.18972,2.21413,2.14941,2.17342,199192.77224222,0
+HCKT.US,D,20061017,000000,2.18972,2.19773,2.12501,2.15751,155695.13713378,0
+HCKT.US,D,20061018,000000,2.16542,2.47367,2.0684,2.39275,587848.63582809,0
+HCKT.US,D,20061019,000000,2.39275,2.53048,2.36015,2.44137,393638.61809162,0
+HCKT.US,D,20061020,000000,2.44937,2.48197,2.44937,2.46577,87695.669590839,0
+HCKT.US,D,20061023,000000,2.49017,2.49017,2.35195,2.44137,139311.66218264,0
+HCKT.US,D,20061024,000000,2.41697,2.50618,2.40076,2.50618,110999.13084216,0
+HCKT.US,D,20061025,000000,2.50618,2.52219,2.41697,2.44137,49332.609661686,0
+HCKT.US,D,20061026,000000,2.46577,2.46577,2.39275,2.40896,47087.687968868,0
+HCKT.US,D,20061027,000000,2.40896,2.51438,2.40076,2.48197,122982.84267397,0
+HCKT.US,D,20061030,000000,2.45737,2.49818,2.43327,2.43327,71787.899416802,0
+HCKT.US,D,20061031,000000,2.47367,2.47367,2.40076,2.43327,84154.199345948,0
+HCKT.US,D,20061101,000000,2.44137,2.45737,2.38455,2.38455,52502.625325303,0
+HCKT.US,D,20061102,000000,1.80875,2.22233,1.66281,2.02768,1734561.3166289,0
+HCKT.US,D,20061103,000000,2.03588,2.16542,2.00328,2.16542,697574.49728813,0
+HCKT.US,D,20061106,000000,2.1088,2.14941,2.1005,2.1088,182091.69157413,0
+HCKT.US,D,20061107,000000,2.1088,2.18972,2.0926,2.17342,96204.71227412,0
+HCKT.US,D,20061108,000000,2.16542,2.21413,2.1088,2.16542,421360.06094309,0
+HCKT.US,D,20061109,000000,2.14131,2.25463,2.13301,2.25463,154826.72288111,0
+HCKT.US,D,20061110,000000,2.34395,2.37625,2.23853,2.37625,142129.45388364,0
+HCKT.US,D,20061113,000000,2.35195,2.36845,2.20602,2.23033,478047.87616912,0
+HCKT.US,D,20061114,000000,2.23033,2.26283,2.16542,2.22233,342058.05032364,0
+HCKT.US,D,20061115,000000,2.21413,2.29543,2.14941,2.24673,126282.41197901,0
+HCKT.US,D,20061116,000000,2.27133,2.27913,2.20602,2.27913,106765.3583259,0
+HCKT.US,D,20061117,000000,2.30363,2.31955,2.27133,2.31955,64003.547415242,0
+HCKT.US,D,20061120,000000,2.28723,2.30363,2.25463,2.26283,71136.082658383,0
+HCKT.US,D,20061121,000000,2.14941,2.30363,2.0761,2.24673,225958.7569882,0
+HCKT.US,D,20061122,000000,2.22233,2.31165,2.22233,2.26283,291751.76407562,0
+HCKT.US,D,20061124,000000,2.24673,2.27133,2.24673,2.26283,39112.041918641,0
+HCKT.US,D,20061127,000000,2.21413,2.27133,2.16542,2.18972,403846.02804295,0
+HCKT.US,D,20061128,000000,2.18972,2.31165,2.18972,2.26283,517373.47916854,0
+HCKT.US,D,20061129,000000,2.24673,2.34395,2.23853,2.30363,993077.24413813,0
+HCKT.US,D,20061130,000000,2.31165,2.37625,2.31165,2.34395,452670.54451718,0
+HCKT.US,D,20061201,000000,2.31955,2.37625,2.31955,2.36015,380674.1447087,0
+HCKT.US,D,20061204,000000,2.33585,2.38455,2.33585,2.36015,966323.40504604,0
+HCKT.US,D,20061205,000000,2.34395,2.39275,2.34395,2.39275,305116.03189887,0
+HCKT.US,D,20061206,000000,2.38455,2.41697,2.36015,2.40896,257961.54283364,0
+HCKT.US,D,20061207,000000,2.43327,2.44937,2.41697,2.44137,104208.6981834,0
+HCKT.US,D,20061208,000000,2.43327,2.45737,2.42517,2.44137,142760.01574776,0
+HCKT.US,D,20061211,000000,2.43327,2.47367,2.27133,2.43327,140935.13125175,0
+HCKT.US,D,20061212,000000,2.43327,2.43327,2.35195,2.40076,153146.57409388,0
+HCKT.US,D,20061213,000000,2.38455,2.44137,2.38455,2.40896,114718.73734401,0
+HCKT.US,D,20061214,000000,2.40896,2.44937,2.40896,2.40896,229784.63796152,0
+HCKT.US,D,20061215,000000,2.41697,2.49017,2.41697,2.47367,82856.63865605,0
+HCKT.US,D,20061218,000000,2.44937,2.50618,2.41697,2.43327,225801.87562553,0
+HCKT.US,D,20061219,000000,2.42517,2.44937,2.40076,2.43327,444085.59149712,0
+HCKT.US,D,20061220,000000,2.42517,2.53849,2.42517,2.51438,552816.52147652,0
+HCKT.US,D,20061221,000000,2.51438,2.51438,2.45737,2.46577,127535.43860467,0
+HCKT.US,D,20061222,000000,2.49017,2.49818,2.44937,2.46577,77774.69464359,0
+HCKT.US,D,20061226,000000,2.46577,2.53849,2.43327,2.53849,149715.42687176,0
+HCKT.US,D,20061227,000000,2.51438,2.54679,2.51438,2.53048,54610.90841193,0
+HCKT.US,D,20061228,000000,2.50618,2.55479,2.50618,2.54679,58533.954616331,0
+HCKT.US,D,20061229,000000,2.52219,2.55479,2.49818,2.49818,263214.53813829,0
+HCKT.US,D,20070103,000000,2.50618,2.6035,2.49818,2.6035,158567.58427725,0
+HCKT.US,D,20070104,000000,2.5792,2.5792,2.51438,2.53048,353399.05463744,0
+HCKT.US,D,20070105,000000,2.55479,2.5792,2.49818,2.57109,134863.31644777,0
+HCKT.US,D,20070108,000000,2.5952,2.5952,2.54679,2.5792,36009.839489208,0
+HCKT.US,D,20070109,000000,2.5792,2.6117,2.55479,2.6035,477721.96778991,0
+HCKT.US,D,20070110,000000,2.6117,2.6196,2.56309,2.6035,34034.146457476,0
+HCKT.US,D,20070111,000000,2.6196,2.6196,2.56309,2.5952,416344.91802699,0
+HCKT.US,D,20070112,000000,2.6196,2.6278,2.57109,2.6278,228167.24171936,0
+HCKT.US,D,20070116,000000,2.6035,2.636,2.55479,2.636,65719.1210263,0
+HCKT.US,D,20070117,000000,2.636,2.636,2.57109,2.5952,26961.32734593,0
+HCKT.US,D,20070118,000000,2.5952,2.6035,2.5792,2.6035,102418.2263734,0
+HCKT.US,D,20070119,000000,2.5952,2.6035,2.55479,2.57109,199018.68453656,0
+HCKT.US,D,20070122,000000,2.56309,2.56309,2.51438,2.53048,24063.57675687,0
+HCKT.US,D,20070123,000000,2.53048,2.54679,2.51438,2.53849,51448.989850901,0
+HCKT.US,D,20070124,000000,2.53849,2.53849,2.53048,2.53048,26705.256476551,0
+HCKT.US,D,20070125,000000,2.51438,2.53849,2.51438,2.53048,23175.931885544,0
+HCKT.US,D,20070126,000000,2.51438,2.53849,2.51438,2.51438,24710.332826171,0
+HCKT.US,D,20070129,000000,2.52219,2.53048,2.51438,2.52219,128381.58582523,0
+HCKT.US,D,20070130,000000,2.51438,2.54679,2.51438,2.53849,39278.032521717,0
+HCKT.US,D,20070131,000000,2.54679,2.5952,2.53048,2.57109,27748.770572716,0
+HCKT.US,D,20070201,000000,2.5792,2.5792,2.53048,2.53849,161737.59994087,0
+HCKT.US,D,20070202,000000,2.53048,2.55479,2.51438,2.53849,87692.633177368,0
+HCKT.US,D,20070205,000000,2.52219,2.53849,2.49818,2.49818,389816.78566958,0
+HCKT.US,D,20070206,000000,2.50618,2.53849,2.47367,2.53849,260275.28989846,0
+HCKT.US,D,20070207,000000,2.50618,2.55479,2.50618,2.53048,185039.03691654,0
+HCKT.US,D,20070208,000000,2.53849,2.5874,2.52219,2.56309,161195.0940674,0
+HCKT.US,D,20070209,000000,2.51438,2.68462,2.51438,2.67632,67338.541544113,0
+HCKT.US,D,20070212,000000,2.67632,2.67632,2.6035,2.6196,29436.004324712,0
+HCKT.US,D,20070213,000000,2.6522,2.68462,2.6117,2.68462,54484.391183977,0
+HCKT.US,D,20070214,000000,2.66851,2.66851,2.6196,2.636,48309.338321993,0
+HCKT.US,D,20070215,000000,2.6117,2.69252,2.5952,2.66022,25311.542693409,0
+HCKT.US,D,20070216,000000,2.66851,2.94427,2.66851,2.81434,82309.072093465,0
+HCKT.US,D,20070220,000000,2.74952,2.96027,2.74952,2.90346,108709.6750851,0
+HCKT.US,D,20070221,000000,2.52219,2.96027,2.52219,2.67632,436332.61576809,0
+HCKT.US,D,20070222,000000,2.6117,2.67632,2.6035,2.644,154793.32233292,0
+HCKT.US,D,20070223,000000,2.644,2.67632,2.5792,2.5874,69158.365351004,0
+HCKT.US,D,20070226,000000,2.5792,2.66022,2.5792,2.636,281920.86939468,0
+HCKT.US,D,20070227,000000,2.5952,2.644,2.5952,2.6035,401995.84010135,0
+HCKT.US,D,20070228,000000,2.636,2.636,2.5874,2.6196,471247.32213213,0
+HCKT.US,D,20070301,000000,2.6117,2.644,2.55479,2.6278,149689.11128835,0
+HCKT.US,D,20070302,000000,2.636,2.636,2.55479,2.5952,221110.61681299,0
+HCKT.US,D,20070305,000000,2.6117,2.6117,2.51438,2.55479,353838.32245291,0
+HCKT.US,D,20070306,000000,2.53048,2.5874,2.53048,2.55479,66534.904112148,0
+HCKT.US,D,20070307,000000,2.56309,2.5952,2.53849,2.5874,57207.041929549,0
+HCKT.US,D,20070308,000000,2.57109,2.644,2.57109,2.636,103265.38573178,0
+HCKT.US,D,20070309,000000,2.6196,2.636,2.5874,2.6035,22923.909567459,0
+HCKT.US,D,20070312,000000,2.5874,2.5874,2.53849,2.54679,121383.66491263,0
+HCKT.US,D,20070313,000000,2.52219,2.5792,2.47367,2.50618,76403.247892568,0
+HCKT.US,D,20070314,000000,2.49818,2.52219,2.43327,2.45737,150741.73462493,0
+HCKT.US,D,20070315,000000,2.43327,2.53849,2.43327,2.44937,392013.12474686,0
+HCKT.US,D,20070316,000000,2.44137,2.644,2.44137,2.50618,143419.92960877,0
+HCKT.US,D,20070319,000000,2.52219,2.5792,2.51438,2.53849,75023.704038956,0
+HCKT.US,D,20070320,000000,2.53048,2.636,2.53048,2.6196,123788.50438158,0
+HCKT.US,D,20070321,000000,2.6196,2.6522,2.5874,2.5952,37472.378644356,0
+HCKT.US,D,20070322,000000,2.5952,2.66851,2.55479,2.6522,36383.318346128,0
+HCKT.US,D,20070323,000000,2.6278,2.6522,2.6035,2.6278,22691.117868023,0
+HCKT.US,D,20070326,000000,2.6196,2.6522,2.56309,2.5874,26585.824213362,0
+HCKT.US,D,20070327,000000,2.56309,2.6522,2.55479,2.5952,54071.438951934,0
+HCKT.US,D,20070328,000000,2.6035,2.6035,2.55479,2.56309,25924.89821453,0
+HCKT.US,D,20070329,000000,2.57109,2.644,2.57109,2.636,26355.056789574,0
+HCKT.US,D,20070330,000000,2.5952,2.66022,2.56309,2.6522,41728.418192733,0
+HCKT.US,D,20070402,000000,2.6278,2.6278,2.53849,2.53849,73050.035282873,0
+HCKT.US,D,20070403,000000,2.52219,2.5792,2.52219,2.54679,23134.434234775,0
+HCKT.US,D,20070404,000000,2.52219,2.5792,2.52219,2.56309,29215.358279161,0
+HCKT.US,D,20070405,000000,2.57109,2.6035,2.55479,2.6035,34771.994930905,0
+HCKT.US,D,20070409,000000,2.6117,2.6117,2.55479,2.5952,25996.760000008,0
+HCKT.US,D,20070410,000000,2.57109,2.66022,2.57109,2.6196,74729.171932279,0
+HCKT.US,D,20070411,000000,2.644,2.6522,2.6035,2.644,126255.08425778,0
+HCKT.US,D,20070412,000000,2.6196,2.67632,2.6196,2.6522,253632.62936196,0
+HCKT.US,D,20070413,000000,2.66022,2.67632,2.644,2.66851,148245.80275184,0
+HCKT.US,D,20070416,000000,2.66851,2.74952,2.6522,2.73302,130137.64494923,0
+HCKT.US,D,20070417,000000,2.70872,2.74952,2.68462,2.74152,75676.532935199,0
+HCKT.US,D,20070418,000000,2.75763,2.78174,2.67632,2.77373,38154.559537485,0
+HCKT.US,D,20070419,000000,2.75763,2.78174,2.69252,2.70872,29900.575585759,0
+HCKT.US,D,20070420,000000,2.70872,2.79804,2.70872,2.78174,26911.732592572,0
+HCKT.US,D,20070423,000000,2.75763,2.78174,2.636,2.636,49825.520781795,0
+HCKT.US,D,20070424,000000,2.644,2.67632,2.6117,2.66851,89347.478519007,0
+HCKT.US,D,20070425,000000,2.66022,2.72502,2.66022,2.67632,14672.962029205,0
+HCKT.US,D,20070426,000000,2.66022,2.69252,2.6278,2.66022,51079.559545276,0
+HCKT.US,D,20070427,000000,2.6522,2.74952,2.6522,2.71682,91435.518849162,0
+HCKT.US,D,20070430,000000,2.69252,2.75763,2.69252,2.71682,33991.636668884,0
+HCKT.US,D,20070501,000000,2.71682,2.89545,2.71682,2.83884,180701.01420446,0
+HCKT.US,D,20070502,000000,2.74152,3.01707,2.636,2.91976,118329.03296091,0
+HCKT.US,D,20070503,000000,2.96027,3.00907,2.92796,2.93587,32920.79485148,0
+HCKT.US,D,20070504,000000,2.96027,2.98447,2.80624,2.91176,51185.834016757,0
+HCKT.US,D,20070507,000000,2.89545,2.89545,2.79804,2.83064,31313.519987551,0
+HCKT.US,D,20070508,000000,2.82274,2.86295,2.77373,2.83064,110422.21228269,0
+HCKT.US,D,20070509,000000,2.79804,2.84685,2.74952,2.79804,61172.597922541,0
+HCKT.US,D,20070510,000000,2.80624,2.87125,2.74952,2.81434,63544.036843313,0
+HCKT.US,D,20070511,000000,2.79023,2.79023,2.636,2.74152,43850.871208891,0
+HCKT.US,D,20070514,000000,2.72502,2.81434,2.72502,2.81434,110375.6539428,0
+HCKT.US,D,20070515,000000,2.80624,2.80624,2.74152,2.74152,159522.03024494,0
+HCKT.US,D,20070516,000000,2.72502,2.74952,2.71682,2.72502,42653.512163532,0
+HCKT.US,D,20070517,000000,2.70872,2.74952,2.69252,2.71682,47294.164084889,0
+HCKT.US,D,20070518,000000,2.69252,2.75763,2.69252,2.73302,44442.971835715,0
+HCKT.US,D,20070521,000000,2.70872,2.72502,2.5952,2.6196,127614.38535491,0
+HCKT.US,D,20070522,000000,2.6278,2.75763,2.5952,2.73302,122897.82309679,0
+HCKT.US,D,20070523,000000,2.72502,2.75763,2.6117,2.68462,60312.280772454,0
+HCKT.US,D,20070524,000000,2.67632,2.82274,2.636,2.80624,48082.619449499,0
+HCKT.US,D,20070525,000000,2.78174,2.83884,2.636,2.81434,36995.661729425,0
+HCKT.US,D,20070529,000000,2.79023,2.83884,2.74952,2.75763,38527.026256582,0
+HCKT.US,D,20070530,000000,2.75763,2.82274,2.75763,2.78174,39819.52625736,0
+HCKT.US,D,20070531,000000,2.75763,2.87125,2.67632,2.87125,58291.041538659,0
+HCKT.US,D,20070601,000000,2.87125,2.87125,2.75763,2.82274,108260.28589141,0
+HCKT.US,D,20070604,000000,2.79804,2.84685,2.67632,2.79804,109014.32857002,0
+HCKT.US,D,20070605,000000,2.83884,2.88735,2.79804,2.84685,268331.90697458,0
+HCKT.US,D,20070606,000000,2.84685,2.86295,2.83884,2.86295,40912.635106884,0
+HCKT.US,D,20070607,000000,2.87125,2.88735,2.83064,2.85485,33264.921711515,0
+HCKT.US,D,20070608,000000,2.83064,2.90346,2.83064,2.84685,17468.486698078,0
+HCKT.US,D,20070611,000000,2.87125,2.87935,2.83884,2.84685,76065.193859474,0
+HCKT.US,D,20070612,000000,2.84685,2.87125,2.84685,2.86295,18555.52272066,0
+HCKT.US,D,20070613,000000,2.87935,2.87935,2.83884,2.86295,26708.292890022,0
+HCKT.US,D,20070614,000000,2.83884,2.88735,2.83884,2.88735,71254.502783748,0
+HCKT.US,D,20070615,000000,2.89545,2.91176,2.85485,2.88735,38392.411926038,0
+HCKT.US,D,20070618,000000,2.87935,2.89545,2.85485,2.85485,36596.879426915,0
+HCKT.US,D,20070619,000000,2.83884,2.87125,2.83884,2.85485,28467.388427495,0
+HCKT.US,D,20070620,000000,2.84685,2.86295,2.83884,2.83884,10661.859834148,0
+HCKT.US,D,20070621,000000,2.83884,2.85485,2.83884,2.83884,31870.195790549,0
+HCKT.US,D,20070622,000000,2.83884,2.88735,2.83884,2.88735,35671.785456114,0
+HCKT.US,D,20070625,000000,2.88735,2.88735,2.69252,2.78174,156744.7240569,0
+HCKT.US,D,20070626,000000,2.77373,2.83884,2.75763,2.77373,107276.48792684,0
+HCKT.US,D,20070627,000000,2.77373,2.91176,2.75763,2.88735,50126.125715414,0
+HCKT.US,D,20070628,000000,2.89545,2.91976,2.83884,2.91976,47998.612010137,0
+HCKT.US,D,20070629,000000,2.89545,2.96027,2.89545,2.93587,43044.197363455,0
+HCKT.US,D,20070702,000000,2.96027,3.00087,2.96027,2.98447,83996.305845461,0
+HCKT.US,D,20070703,000000,2.99277,3.00907,2.95227,3.00907,37516.912708596,0
+HCKT.US,D,20070705,000000,2.97647,3.03348,2.97647,3.01707,15587.934621769,0
+HCKT.US,D,20070706,000000,3.04149,3.08209,3.00087,3.06579,79803.01884215,0
+HCKT.US,D,20070709,000000,3.09009,3.15491,3.05749,3.10639,49329.573248215,0
+HCKT.US,D,20070710,000000,3.04149,3.1144,2.96027,3.09829,53859.902146795,0
+HCKT.US,D,20070711,000000,3.06579,3.10639,3.01707,3.01707,53179.745529313,0
+HCKT.US,D,20070712,000000,3.04149,3.16291,3.04149,3.08209,57768.778421664,0
+HCKT.US,D,20070713,000000,3.09009,3.17121,3.06579,3.09009,86789.806238687,0
+HCKT.US,D,20070716,000000,3.06579,3.1226,3.05749,3.05749,48839.698541576,0
+HCKT.US,D,20070717,000000,3.14681,3.16291,2.95227,3.04979,72291.944052972,0
+HCKT.US,D,20070718,000000,3.02547,3.16291,3.00907,3.1144,33598.927193314,0
+HCKT.US,D,20070719,000000,3.09009,3.13851,3.02547,3.09009,61362.879833385,0
+HCKT.US,D,20070720,000000,3.09829,3.1226,2.96837,3.08209,21478.576755312,0
+HCKT.US,D,20070723,000000,3.08209,3.08209,2.88735,2.94427,17584.882547796,0
+HCKT.US,D,20070724,000000,2.91976,2.91976,2.83884,2.84685,48473.304649421,0
+HCKT.US,D,20070725,000000,2.83884,2.95227,2.80624,2.80624,48486.462441129,0
+HCKT.US,D,20070726,000000,2.84685,2.86295,2.5952,2.78174,75930.579528931,0
+HCKT.US,D,20070727,000000,2.77373,2.78174,2.6278,2.76583,20866.233372013,0
+HCKT.US,D,20070730,000000,2.76583,2.83884,2.73302,2.77373,27031.164855761,0
+HCKT.US,D,20070731,000000,2.77373,2.87125,2.77373,2.79804,70246.41351141,0
+HCKT.US,D,20070801,000000,2.82274,3.04149,2.82274,2.96027,84684.559565531,0
+HCKT.US,D,20070802,000000,2.97647,3.09829,2.85485,2.98447,186511.69744993,0
+HCKT.US,D,20070803,000000,3.00087,3.00087,2.77373,2.91976,70969.079917484,0
+HCKT.US,D,20070806,000000,2.87935,2.96027,2.83884,2.88735,94832.253385274,0
+HCKT.US,D,20070807,000000,2.87935,2.87935,2.72502,2.78174,125329.99028697,0
+HCKT.US,D,20070808,000000,2.77373,2.77373,2.5952,2.70072,115238.97618536,0
+HCKT.US,D,20070809,000000,2.67632,3.00087,2.5952,2.66022,333492.32792224,0
+HCKT.US,D,20070810,000000,2.6278,2.70872,2.5952,2.67632,235715.76560801,0
+HCKT.US,D,20070813,000000,2.69252,3.00087,2.69252,2.74152,214920.38188365,0
+HCKT.US,D,20070814,000000,2.76583,2.95227,2.6522,2.74952,985967.98806493,0
+HCKT.US,D,20070815,000000,2.77373,2.79804,2.71682,2.77373,46018.870427112,0
+HCKT.US,D,20070816,000000,2.77373,2.77373,2.5952,2.644,115329.05645166,0
+HCKT.US,D,20070817,000000,2.67632,2.87935,2.636,2.636,91879.847353737,0
+HCKT.US,D,20070820,000000,2.636,2.6522,2.55479,2.6035,114285.54235549,0
+HCKT.US,D,20070821,000000,2.5952,2.66851,2.56309,2.5952,80438.641395392,0
+HCKT.US,D,20070822,000000,2.6196,2.75763,2.57109,2.644,77762.548989707,0
+HCKT.US,D,20070823,000000,2.644,2.6522,2.56309,2.5792,95290.751819379,0
+HCKT.US,D,20070824,000000,2.55479,2.5952,2.53048,2.53048,44357.95225853,0
+HCKT.US,D,20070827,000000,2.54679,2.57109,2.51438,2.53849,34644.465565126,0
+HCKT.US,D,20070828,000000,2.53849,2.5874,2.51438,2.54679,53023.876304475,0
+HCKT.US,D,20070829,000000,2.57109,2.57109,2.49818,2.53048,113126.64454744,0
+HCKT.US,D,20070830,000000,2.49818,2.5874,2.48197,2.54679,48909.536051407,0
+HCKT.US,D,20070831,000000,2.57109,2.6522,2.53048,2.6522,68228.210691086,0
+HCKT.US,D,20070904,000000,2.67632,2.70872,2.6278,2.636,65708.999648064,0
+HCKT.US,D,20070905,000000,2.6196,2.68462,2.57109,2.57109,79032.781958366,0
+HCKT.US,D,20070906,000000,2.5952,2.644,2.52219,2.54679,63876.018049465,0
+HCKT.US,D,20070907,000000,2.53048,2.5792,2.53048,2.54679,57337.607708797,0
+HCKT.US,D,20070910,000000,2.57109,2.57109,2.53048,2.54679,23239.696568433,0
+HCKT.US,D,20070911,000000,2.53048,2.6196,2.52219,2.55479,72587.488297472,0
+HCKT.US,D,20070912,000000,2.56309,2.6522,2.55479,2.6522,116234.91980382,0
+HCKT.US,D,20070913,000000,2.636,2.66022,2.6035,2.6035,87805.992613615,0
+HCKT.US,D,20070914,000000,2.6035,2.66851,2.6035,2.6278,89783.709920993,0
+HCKT.US,D,20070917,000000,2.6522,2.66851,2.6278,2.66851,89221.973428877,0
+HCKT.US,D,20070918,000000,2.69252,2.69252,2.57109,2.5792,141864.27377384,0
+HCKT.US,D,20070919,000000,2.5792,2.71682,2.5792,2.69252,81576.284309155,0
+HCKT.US,D,20070920,000000,2.66851,2.66851,2.6278,2.6278,16562.623345927,0
+HCKT.US,D,20070921,000000,2.6117,2.66022,2.56309,2.56309,107090.25456729,0
+HCKT.US,D,20070924,000000,2.6035,2.66022,2.5874,2.6196,102806.88729767,0
+HCKT.US,D,20070925,000000,2.636,2.636,2.52219,2.55479,89129.868886927,0
+HCKT.US,D,20070926,000000,2.53048,2.6117,2.51438,2.5792,186756.63480325,0
+HCKT.US,D,20070927,000000,2.56309,2.70072,2.55479,2.69252,48409.539966532,0
+HCKT.US,D,20070928,000000,2.71682,2.71682,2.55479,2.66851,105396.94798836,0
+HCKT.US,D,20071001,000000,2.66851,2.73302,2.6522,2.70872,122884.66530508,0
+HCKT.US,D,20071002,000000,2.68462,2.70072,2.6278,2.636,44234.471444047,0
+HCKT.US,D,20071003,000000,2.6117,2.67632,2.55479,2.644,38535.123359171,0
+HCKT.US,D,20071004,000000,2.6522,2.70872,2.6278,2.70072,12842.004706253,0
+HCKT.US,D,20071005,000000,2.54679,2.71682,2.54679,2.66851,33368.159769526,0
+HCKT.US,D,20071008,000000,2.6522,2.67632,2.6117,2.636,35438.993756678,0
+HCKT.US,D,20071009,000000,2.66851,2.66851,2.5874,2.66022,51646.35672651,0
+HCKT.US,D,20071010,000000,2.66851,2.74152,2.5952,2.644,42624.160166647,0
+HCKT.US,D,20071011,000000,2.636,2.69252,2.636,2.636,29179.933455333,0
+HCKT.US,D,20071012,000000,2.644,2.68462,2.636,2.66851,27168.815599775,0
+HCKT.US,D,20071015,000000,2.67632,2.67632,2.5952,2.644,19373.330082155,0
+HCKT.US,D,20071016,000000,2.636,2.67632,2.636,2.6522,10894.651533583,0
+HCKT.US,D,20071017,000000,2.644,2.66851,2.5792,2.5792,35222.396262421,0
+HCKT.US,D,20071018,000000,2.5874,2.66851,2.55479,2.5952,83372.828946103,0
+HCKT.US,D,20071019,000000,2.6196,2.6522,2.5952,2.6522,20005.916221925,0
+HCKT.US,D,20071022,000000,2.6278,2.636,2.53048,2.56309,36223.400569993,0
+HCKT.US,D,20071023,000000,2.54679,2.6196,2.54679,2.5874,10636.556388557,0
+HCKT.US,D,20071024,000000,2.57109,2.636,2.53048,2.55479,21356.108078652,0
+HCKT.US,D,20071025,000000,2.53849,2.6196,2.53849,2.55479,43555.326964389,0
+HCKT.US,D,20071026,000000,2.54679,2.6117,2.53849,2.53849,38245.651941612,0
+HCKT.US,D,20071029,000000,2.53849,2.5874,2.53849,2.56309,12801.519193308,0
+HCKT.US,D,20071030,000000,2.5874,2.5952,2.49017,2.50618,36576.636670442,0
+HCKT.US,D,20071031,000000,2.72502,3.44706,2.72502,3.30094,1567187.1211482,0
+HCKT.US,D,20071101,000000,3.19561,3.50377,3.09009,3.39826,572811.30418239,0
+HCKT.US,D,20071102,000000,3.25232,3.43886,3.25232,3.33344,358505.28995767,0
+HCKT.US,D,20071105,000000,3.30094,3.53598,3.30094,3.36584,364608.48103418,0
+HCKT.US,D,20071106,000000,3.44706,3.44706,3.13851,3.37404,917696.25544743,0
+HCKT.US,D,20071107,000000,3.40646,3.40646,3.32534,3.34974,445017.77043268,0
+HCKT.US,D,20071108,000000,3.34154,3.34154,3.08209,3.25232,162501.76399771,0
+HCKT.US,D,20071109,000000,3.28492,3.44706,3.1226,3.31724,330654.29346477,0
+HCKT.US,D,20071112,000000,3.26862,3.32534,3.22792,3.29303,238004.20922725,0
+HCKT.US,D,20071113,000000,3.31724,3.42276,3.28492,3.39826,624997.13036889,0
+HCKT.US,D,20071114,000000,3.40646,3.51197,3.40646,3.47956,505964.66162055,0
+HCKT.US,D,20071115,000000,3.45486,3.52817,3.40646,3.41456,625883.76310239,0
+HCKT.US,D,20071116,000000,3.40646,3.47156,3.22792,3.44706,446790.02376187,0
+HCKT.US,D,20071119,000000,3.52817,3.52817,3.33344,3.34974,214886.98133548,0
+HCKT.US,D,20071120,000000,3.39826,3.44706,3.35774,3.43886,342837.39644784,0
+HCKT.US,D,20071121,000000,3.40646,3.40646,3.31724,3.38224,113275.42880751,0
+HCKT.US,D,20071123,000000,3.41456,3.44706,3.39054,3.43886,101400.01572283,0
+HCKT.US,D,20071126,000000,3.38224,3.43886,3.34974,3.40646,337477.11453388,0
+HCKT.US,D,20071127,000000,3.39054,3.42276,3.35774,3.38224,290201.16892981,0
+HCKT.US,D,20071128,000000,3.44706,3.46326,3.36584,3.46326,282864.1818463,0
+HCKT.US,D,20071129,000000,3.47956,3.6415,3.47956,3.53598,426455.16274726,0
+HCKT.US,D,20071130,000000,3.56888,3.74692,3.56888,3.68231,330315.22729385,0
+HCKT.US,D,20071203,000000,3.69831,3.95786,3.68231,3.83634,307735.44458643,0
+HCKT.US,D,20071204,000000,3.85264,3.94996,3.71441,3.77162,255144.76327047,0
+HCKT.US,D,20071205,000000,3.81193,3.92546,3.80393,3.90954,241915.10977776,0
+HCKT.US,D,20071206,000000,3.93366,3.94996,3.86064,3.90115,239648.93319065,0
+HCKT.US,D,20071207,000000,3.93366,3.94996,3.86864,3.91735,301487.51780115,0
+HCKT.US,D,20071210,000000,3.95786,3.97406,3.89305,3.95786,477682.49441479,0
+HCKT.US,D,20071211,000000,3.97406,4.05528,3.87674,3.99046,414669.82992888,0
+HCKT.US,D,20071212,000000,3.94996,4.04728,3.70651,3.83634,328285.89095747,0
+HCKT.US,D,20071213,000000,3.88494,3.90115,3.73071,3.87674,301105.94184164,0
+HCKT.US,D,20071214,000000,3.86864,3.86864,3.73071,3.79573,136123.42803819,0
+HCKT.US,D,20071217,000000,3.76332,3.76332,3.40646,3.45486,316464.12117744,0
+HCKT.US,D,20071218,000000,3.45486,3.63349,3.39826,3.45486,334237.26136043,0
+HCKT.US,D,20071219,000000,3.44706,3.53598,3.44706,3.48757,92292.799585779,0
+HCKT.US,D,20071220,000000,3.52817,3.52817,3.48757,3.52017,90207.795669095,0
+HCKT.US,D,20071221,000000,3.56888,3.57679,3.39054,3.52817,128421.05920035,0
+HCKT.US,D,20071224,000000,3.52817,3.6415,3.52817,3.56888,43576.581858686,0
+HCKT.US,D,20071226,000000,3.58479,3.77982,3.56049,3.75512,125130.59913572,0
+HCKT.US,D,20071227,000000,3.72261,3.81193,3.64989,3.75512,198917.4707542,0
+HCKT.US,D,20071228,000000,3.68231,3.74692,3.6415,3.66591,97934.455814708,0
+HCKT.US,D,20071231,000000,3.60919,3.92546,3.57679,3.92546,237704.61643145,0
+HCKT.US,D,20080102,000000,3.92546,3.92546,3.75512,3.84434,303250.66188991,0
+HCKT.US,D,20080103,000000,3.84434,3.84434,3.61729,3.64989,176937.88577619,0
+HCKT.US,D,20080104,000000,3.60919,3.6415,3.48757,3.50377,179926.72876938,0
+HCKT.US,D,20080107,000000,3.48757,3.50377,3.34154,3.44706,251482.84862456,0
+HCKT.US,D,20080108,000000,3.47956,3.59299,3.32534,3.52817,81936.605374368,0
+HCKT.US,D,20080109,000000,3.50377,3.55248,3.38224,3.53598,270193.22843224,0
+HCKT.US,D,20080110,000000,3.55248,3.55248,3.34154,3.52817,239843.26365279,0
+HCKT.US,D,20080111,000000,3.48757,3.50377,3.34154,3.39054,124178.17744368,0
+HCKT.US,D,20080114,000000,3.42276,3.49577,3.34154,3.43886,102344.34031228,0
+HCKT.US,D,20080115,000000,3.39054,3.39054,3.04149,3.23612,192277.84663117,0
+HCKT.US,D,20080116,000000,3.23612,3.38224,3.05749,3.19561,137830.90454667,0
+HCKT.US,D,20080117,000000,3.16291,3.16291,3.02547,3.04149,141224.60266931,0
+HCKT.US,D,20080118,000000,3.05749,3.1144,3.00087,3.08209,234173.2675648,0
+HCKT.US,D,20080122,000000,2.86295,2.99277,2.83064,2.88735,160409.67511627,0
+HCKT.US,D,20080123,000000,2.83884,3.35774,2.70872,3.08209,242449.51854865,0
+HCKT.US,D,20080124,000000,3.04979,3.18741,2.94427,3.09829,242186.3627145,0
+HCKT.US,D,20080125,000000,3.1307,3.36584,3.09009,3.36584,184041.06902245,0
+HCKT.US,D,20080128,000000,3.38224,3.43086,3.09829,3.22002,255760.14306724,0
+HCKT.US,D,20080129,000000,3.25232,3.56049,3.24422,3.28492,260510.10587355,0
+HCKT.US,D,20080130,000000,3.30094,3.30924,3.22792,3.23612,90430.465990294,0
+HCKT.US,D,20080131,000000,3.20381,3.26052,3.09009,3.18741,438000.61890144,0
+HCKT.US,D,20080201,000000,3.1226,3.30924,3.1226,3.1307,100707.71345146,0
+HCKT.US,D,20080204,000000,3.1144,3.29303,2.86295,3.24422,114890.80077402,0
+HCKT.US,D,20080205,000000,3.24422,3.28492,3.03348,3.1226,57855.822274497,0
+HCKT.US,D,20080206,000000,3.03348,3.17121,3.03348,3.13851,70941.752196246,0
+HCKT.US,D,20080207,000000,3.16291,3.20381,2.82274,3.17921,90722.973821325,0
+HCKT.US,D,20080208,000000,3.16291,3.21192,2.94427,2.94427,62589.590875627,0
+HCKT.US,D,20080211,000000,2.95227,2.99277,2.91176,2.91976,168563.45742346,0
+HCKT.US,D,20080212,000000,2.99277,3.1144,2.96027,2.96837,85454.796449316,0
+HCKT.US,D,20080213,000000,3.02547,3.07399,2.91976,3.07399,79018.612028835,0
+HCKT.US,D,20080214,000000,3.09009,3.22792,2.96837,3.20381,81156.247112347,0
+HCKT.US,D,20080215,000000,3.17121,3.19561,2.93587,2.96027,99283.63553361,0
+HCKT.US,D,20080219,000000,3.04979,3.04979,2.79023,2.87935,90241.196217275,0
+HCKT.US,D,20080220,000000,2.88735,2.93587,2.72502,2.83884,124073.92724785,0
+HCKT.US,D,20080221,000000,2.83884,3.01707,2.81434,2.96027,50701.019999237,0
+HCKT.US,D,20080222,000000,2.99277,2.99277,2.86295,2.94427,62382.102621783,0
+HCKT.US,D,20080225,000000,2.96837,2.96837,2.85485,2.85485,53816.380220379,0
+HCKT.US,D,20080226,000000,2.91976,2.94427,2.70072,2.87935,144197.25145731,0
+HCKT.US,D,20080227,000000,3.16291,3.47956,3.16291,3.39826,520678.10916271,0
+HCKT.US,D,20080228,000000,3.36584,3.38224,3.29303,3.35774,246864.46373533,0
+HCKT.US,D,20080229,000000,3.36584,3.36584,3.22792,3.28492,92201.707181652,0
+HCKT.US,D,20080303,000000,3.19561,3.39054,3.17921,3.36584,235297.75268685,0
+HCKT.US,D,20080304,000000,3.29303,3.35774,3.15491,3.19561,135675.05098233,0
+HCKT.US,D,20080305,000000,3.16291,3.34154,3.1144,3.22792,94294.808200925,0
+HCKT.US,D,20080306,000000,3.22792,3.30094,3.17921,3.26862,109050.76553166,0
+HCKT.US,D,20080307,000000,3.21192,3.32534,3.19561,3.32534,325448.86863783,0
+HCKT.US,D,20080310,000000,3.36584,3.36584,3.16291,3.24422,94069.101466255,0
+HCKT.US,D,20080311,000000,3.29303,3.32534,3.1307,3.31724,67389.148435295,0
+HCKT.US,D,20080312,000000,3.26052,3.34974,3.17121,3.32534,93996.227542952,0
+HCKT.US,D,20080313,000000,3.29303,3.29303,3.16291,3.20381,144902.71152039,0
+HCKT.US,D,20080314,000000,3.17921,3.31724,3.17921,3.21192,71909.355955638,0
+HCKT.US,D,20080317,000000,3.16291,3.19561,2.94427,3.06579,162868.15788987,0
+HCKT.US,D,20080318,000000,3.04979,3.04979,2.87125,2.93587,136072.82114702,0
+HCKT.US,D,20080319,000000,2.93587,2.93587,2.76583,2.80624,111133.7451727,0
+HCKT.US,D,20080320,000000,2.79804,2.82274,2.636,2.78174,151247.80353675,0
+HCKT.US,D,20080324,000000,2.73302,2.84685,2.67632,2.73302,136559.65944018,0
+HCKT.US,D,20080325,000000,2.74952,3.1307,2.74952,3.1307,130788.44956982,0
+HCKT.US,D,20080326,000000,3.22002,3.22002,3.09009,3.17121,168968.31255291,0
+HCKT.US,D,20080327,000000,3.16291,3.23612,3.04149,3.16291,1063820.617321,0
+HCKT.US,D,20080328,000000,3.22792,3.22792,3.09829,3.22002,55548.148036614,0
+HCKT.US,D,20080331,000000,3.24422,3.34154,3.17121,3.17121,352710.80091737,0
+HCKT.US,D,20080401,000000,3.13851,3.35774,3.1226,3.22002,131398.76867748,0
+HCKT.US,D,20080402,000000,3.23612,3.36584,3.23612,3.36584,211707.85643144,0
+HCKT.US,D,20080403,000000,3.33344,3.38224,3.30924,3.34154,118816.8833919,0
+HCKT.US,D,20080404,000000,3.34154,3.34154,3.27653,3.34154,89808.001228761,0
+HCKT.US,D,20080407,000000,3.39054,3.39054,3.24422,3.32534,127490.90454043,0
+HCKT.US,D,20080408,000000,3.32534,3.35774,3.29303,3.35774,106229.93741721,0
+HCKT.US,D,20080409,000000,3.34154,3.34154,3.26052,3.32534,63191.812880689,0
+HCKT.US,D,20080410,000000,3.34154,3.34154,3.23612,3.29303,41142.390392849,0
+HCKT.US,D,20080411,000000,3.27653,3.32534,3.26052,3.31724,63251.529012283,0
+HCKT.US,D,20080414,000000,3.32534,3.32534,3.25232,3.26052,70855.720481236,0
+HCKT.US,D,20080415,000000,3.30924,3.30924,3.02547,3.20381,55905.432688357,0
+HCKT.US,D,20080416,000000,3.24422,3.33344,3.17121,3.27653,28299.373548773,0
+HCKT.US,D,20080417,000000,3.26862,3.29303,3.18741,3.26052,165699.10738257,0
+HCKT.US,D,20080418,000000,3.28492,3.34154,3.26862,3.31724,26586.836351186,0
+HCKT.US,D,20080421,000000,3.34154,3.37404,3.28492,3.30924,121086.09639249,0
+HCKT.US,D,20080422,000000,3.31724,3.36584,3.25232,3.30094,52246.554455924,0
+HCKT.US,D,20080423,000000,3.25232,3.32534,3.24422,3.31724,30765.953424966,0
+HCKT.US,D,20080424,000000,3.18741,3.29303,3.18741,3.28492,37355.982794639,0
+HCKT.US,D,20080425,000000,3.28492,3.32534,3.22002,3.26052,31600.967129462,0
+HCKT.US,D,20080428,000000,3.24422,3.26862,3.22792,3.26862,68906.34303292,0
+HCKT.US,D,20080429,000000,3.17921,3.24422,3.17921,3.24422,81003.414300978,0
+HCKT.US,D,20080430,000000,3.24422,3.25232,3.22002,3.22792,322870.95360103,0
+HCKT.US,D,20080501,000000,3.24422,3.31724,3.22792,3.23612,83728.089322198,0
+HCKT.US,D,20080502,000000,3.24422,3.25232,3.20381,3.22002,130262.13790154,0
+HCKT.US,D,20080505,000000,3.23612,3.31724,3.22002,3.28492,75589.489082367,0
+HCKT.US,D,20080506,000000,3.25232,3.33344,3.22792,3.22792,64568.32032083,0
+HCKT.US,D,20080507,000000,3.40646,3.45486,3.22792,3.22792,355638.91564114,0
+HCKT.US,D,20080508,000000,3.22792,3.30094,3.22792,3.30094,216583.32432789,0
+HCKT.US,D,20080509,000000,3.28492,3.28492,3.23612,3.24422,239008.2499483,0
+HCKT.US,D,20080512,000000,3.22002,3.26052,3.16291,3.23612,217200.72840031,0
+HCKT.US,D,20080513,000000,3.24422,3.48757,3.23612,3.48757,222464.85722101,0
+HCKT.US,D,20080514,000000,3.48757,3.81193,3.48757,3.73071,289333.76681496,0
+HCKT.US,D,20080515,000000,3.76332,3.80393,3.64989,3.77162,122113.41628348,0
+HCKT.US,D,20080516,000000,3.76332,3.84434,3.73071,3.73872,127939.2815963,0
+HCKT.US,D,20080519,000000,3.80393,3.84434,3.74692,3.81993,105832.16725252,0
+HCKT.US,D,20080520,000000,3.77982,3.94166,3.77982,3.83634,105643.90961732,0
+HCKT.US,D,20080521,000000,3.81193,3.95786,3.80393,3.81993,127750.01182329,0
+HCKT.US,D,20080522,000000,3.82833,3.89305,3.81193,3.81993,125147.80547872,0
+HCKT.US,D,20080523,000000,3.81993,3.90954,3.78773,3.90954,105390.87516141,0
+HCKT.US,D,20080527,000000,3.86064,3.97406,3.79573,3.90115,94126.793322202,0
+HCKT.US,D,20080528,000000,3.89305,3.99046,3.89305,3.91735,112585.15081179,0
+HCKT.US,D,20080529,000000,3.93366,4.03098,3.90954,3.99046,82239.234583634,0
+HCKT.US,D,20080530,000000,4.01468,4.32303,3.90954,4.28233,311158.49470595,0
+HCKT.US,D,20080602,000000,4.23371,4.61498,4.21741,4.34743,353259.37961778,0
+HCKT.US,D,20080603,000000,4.37993,4.52547,4.33883,4.50156,232158.10115794,0
+HCKT.US,D,20080604,000000,4.54197,4.54197,4.32303,4.43645,161716.34504658,0
+HCKT.US,D,20080605,000000,4.46085,4.46085,4.36353,4.42845,155082.79375049,0
+HCKT.US,D,20080606,000000,4.45265,4.45265,4.28233,4.35553,197030.84585094,0
+HCKT.US,D,20080609,000000,4.39585,4.44455,4.29853,4.41245,241122.60586186,0
+HCKT.US,D,20080610,000000,4.32303,4.40415,4.31483,4.33883,121551.67979136,0
+HCKT.US,D,20080611,000000,4.31483,4.45265,4.1607,4.1769,128851.21777539,0
+HCKT.US,D,20080612,000000,4.1769,4.45265,3.90954,4.40415,219251.31963098,0
+HCKT.US,D,20080613,000000,4.44455,4.45265,4.36353,4.45265,116854.34815187,0
+HCKT.US,D,20080616,000000,4.45265,4.74461,4.42015,4.52547,495459.68314908,0
+HCKT.US,D,20080617,000000,4.50156,4.704,4.50156,4.6635,316975.25077837,0
+HCKT.US,D,20080618,000000,4.59858,4.6635,4.55818,4.57418,157690.06078416,0
+HCKT.US,D,20080619,000000,4.6556,4.6556,4.55007,4.64749,91080.258473067,0
+HCKT.US,D,20080620,000000,4.77702,4.77702,4.42845,4.59068,139317.73500958,0
+HCKT.US,D,20080623,000000,4.6635,4.6879,4.46085,4.6879,260288.44769017,0
+HCKT.US,D,20080624,000000,4.6635,4.74461,4.59858,4.7204,586928.60254641,0
+HCKT.US,D,20080625,000000,4.79342,4.79342,4.6635,4.6635,228794.76717001,0
+HCKT.US,D,20080626,000000,4.6635,4.6718,4.46896,4.62279,336944.73003864,0
+HCKT.US,D,20080627,000000,4.62279,4.63919,4.31483,4.51747,6576168.1421784,0
+HCKT.US,D,20080630,000000,4.56638,4.77702,4.36353,4.6556,834641.23777795,0
+HCKT.US,D,20080701,000000,4.61498,4.704,4.46085,4.64749,375309.81424345,0
+HCKT.US,D,20080702,000000,4.63118,4.63919,4.37993,4.43645,632794.64016215,0
+HCKT.US,D,20080703,000000,4.43645,4.63919,4.39585,4.59858,156429.94919374,0
+HCKT.US,D,20080707,000000,4.49336,4.94755,4.44455,4.7366,654250.94988534,0
+HCKT.US,D,20080708,000000,4.75281,4.93915,4.58258,4.85003,761285.53687234,0
+HCKT.US,D,20080709,000000,4.94755,5.06897,4.88234,4.94755,528950.31159526,0
+HCKT.US,D,20080710,000000,4.93145,5.06087,4.85003,4.97995,387939.27000674,0
+HCKT.US,D,20080711,000000,4.98825,5.07717,4.86633,5.02037,688473.35397802,0
+HCKT.US,D,20080714,000000,5.06897,5.207,5.04467,5.10968,661622.34965487,0
+HCKT.US,D,20080715,000000,5.06897,5.2313,4.98825,5.10968,505950.49169102,0
+HCKT.US,D,20080716,000000,5.06897,5.2149,5.02847,5.14209,616152.05792816,0
+HCKT.US,D,20080717,000000,5.15819,5.2639,4.44455,4.7284,716344.5932274,0
+HCKT.US,D,20080718,000000,4.7284,4.93145,4.47706,4.78522,345119.76724012,0
+HCKT.US,D,20080721,000000,4.78522,4.88234,4.77702,4.81762,334691.71124324,0
+HCKT.US,D,20080722,000000,4.82573,5.18259,4.59068,5.16659,601559.05478702,0
+HCKT.US,D,20080723,000000,5.207,5.2639,5.07717,5.15819,377014.25433845,0
+HCKT.US,D,20080724,000000,5.19089,5.2149,5.03647,5.15029,200576.36464713,0
+HCKT.US,D,20080725,000000,5.17459,5.207,5.10968,5.13418,213017.56277523,0
+HCKT.US,D,20080728,000000,5.207,5.2229,5.13418,5.1987,288300.37409703,0
+HCKT.US,D,20080729,000000,5.11788,5.2476,5.06897,5.16659,234564.96490254,0
+HCKT.US,D,20080730,000000,5.2313,5.2313,4.94755,4.99625,357321.08870402,0
+HCKT.US,D,20080731,000000,4.99625,5.25561,4.97995,5.17459,509138.72583547,0
+HCKT.US,D,20080801,000000,5.2639,5.27201,5.05287,5.10968,432577.58444241,0
+HCKT.US,D,20080804,000000,4.99625,4.99625,4.05528,4.44455,904607.28911221,0
+HCKT.US,D,20080805,000000,4.52547,5.10968,4.52547,4.94755,907074.88112622,0
+HCKT.US,D,20080806,000000,4.94755,4.99625,4.7366,4.88234,885823.02324341,0
+HCKT.US,D,20080807,000000,4.89074,5.06897,4.76082,4.95565,561288.11506033,0
+HCKT.US,D,20080808,000000,4.95565,5.14209,4.86633,5.04467,416963.33423723,0
+HCKT.US,D,20080811,000000,5.06897,5.09328,4.97995,5.09328,492928.32645217,0
+HCKT.US,D,20080812,000000,5.10148,5.2313,4.58258,5.2229,563690.93025363,0
+HCKT.US,D,20080813,000000,5.2394,5.36923,5.2229,5.36112,638422.12646155,0
+HCKT.US,D,20080814,000000,5.39344,5.39344,5.2313,5.29612,460266.63888354,0
+HCKT.US,D,20080815,000000,5.39344,5.39344,5.08537,5.2149,454862.83504316,0
+HCKT.US,D,20080818,000000,5.27201,5.27201,4.95565,5.01245,474489.19958122,0
+HCKT.US,D,20080819,000000,4.91485,5.02847,4.57418,4.85003,384555.69326233,0
+HCKT.US,D,20080820,000000,4.79342,5.02847,4.78522,4.97175,291173.83337832,0
+HCKT.US,D,20080821,000000,4.95565,4.98825,4.76912,4.93915,249208.57493486,0
+HCKT.US,D,20080822,000000,4.95565,5.02037,4.51747,4.94755,284261.94418074,0
+HCKT.US,D,20080825,000000,4.87443,4.89074,4.704,4.85003,551766.93455342,0
+HCKT.US,D,20080826,000000,4.83393,5.00417,4.7204,4.94755,238219.79458368,0
+HCKT.US,D,20080827,000000,4.93915,5.02037,4.87443,4.99625,179006.69548769,0
+HCKT.US,D,20080828,000000,4.99625,5.25561,4.94755,5.2476,256754.06241004,0
+HCKT.US,D,20080829,000000,5.25561,5.25561,5.00417,5.19089,152396.57996656,0
+HCKT.US,D,20080902,000000,5.19089,5.19089,4.93145,5.01245,398992.82717863,0
+HCKT.US,D,20080903,000000,5.02847,5.02847,4.83393,4.86633,186759.67121672,0
+HCKT.US,D,20080904,000000,4.85003,4.86633,4.6635,4.78522,212080.32315054,0
+HCKT.US,D,20080905,000000,4.704,4.82573,4.6718,4.7204,349035.72847977,0
+HCKT.US,D,20080908,000000,4.6879,4.90694,4.49336,4.83393,317008.65132655,0
+HCKT.US,D,20080909,000000,4.86633,4.95565,4.64749,4.64749,312473.26173886,0
+HCKT.US,D,20080910,000000,4.64749,4.81762,4.47706,4.78522,255950.42497808,0
+HCKT.US,D,20080911,000000,4.7366,4.97175,4.56638,4.94755,341326.27467716,0
+HCKT.US,D,20080912,000000,4.91485,4.91485,4.704,4.704,219083.30475226,0
+HCKT.US,D,20080915,000000,4.57418,4.80972,4.54197,4.55818,206110.73426676,0
+HCKT.US,D,20080916,000000,4.48526,4.84213,4.25801,4.82573,277328.80008886,0
+HCKT.US,D,20080917,000000,4.82573,4.82573,4.1443,4.1526,481005.34288977,0
+HCKT.US,D,20080918,000000,4.26602,4.79342,4.12019,4.6958,501484.93961316,0
+HCKT.US,D,20080919,000000,4.85003,5.29612,4.11199,4.86633,1240591.5003562,0
+HCKT.US,D,20080922,000000,4.97995,4.98825,4.7204,4.76912,205812.15360878,0
+HCKT.US,D,20080923,000000,4.61498,4.76082,4.42845,4.42845,273485.71277252,0
+HCKT.US,D,20080924,000000,4.41245,4.6635,4.29062,4.43645,163669.77104619,0
+HCKT.US,D,20080925,000000,4.46085,4.64749,4.37993,4.57418,228533.63561152,0
+HCKT.US,D,20080926,000000,4.55007,4.57418,4.36353,4.55007,189665.51890837,0
+HCKT.US,D,20080929,000000,4.54197,4.63118,4.07948,4.25801,345642.03035712,0
+HCKT.US,D,20080930,000000,4.37993,4.50156,4.1363,4.41245,285902.61959284,0
+HCKT.US,D,20081001,000000,4.41245,4.6556,4.31483,4.36353,386261.14549515,0
+HCKT.US,D,20081002,000000,4.45265,4.55007,4.06338,4.1849,371448.50844629,0
+HCKT.US,D,20081003,000000,4.23371,4.37993,3.77982,3.90115,226713.81180463,0
+HCKT.US,D,20081006,000000,3.83634,3.90115,3.24422,3.56888,330000.4524307,0
+HCKT.US,D,20081007,000000,3.25232,3.77162,3.25232,3.49577,336611.73669467,0
+HCKT.US,D,20081008,000000,3.43086,3.61729,3.28492,3.28492,250199.4578642,0
+HCKT.US,D,20081009,000000,3.33344,3.69831,3.08209,3.1226,224835.28400396,0
+HCKT.US,D,20081010,000000,3.03348,3.37404,2.82274,3.34974,275152.70376804,0
+HCKT.US,D,20081013,000000,3.60099,3.87674,3.37404,3.84434,362462.74884808,0
+HCKT.US,D,20081014,000000,3.95786,3.95786,3.30094,3.54428,328993.37529619,0
+HCKT.US,D,20081015,000000,3.48757,3.73071,2.86295,3.05749,691240.53878783,0
+HCKT.US,D,20081016,000000,3.06579,3.32534,2.80624,3.31724,325162.43363374,0
+HCKT.US,D,20081017,000000,3.23612,3.77982,2.95227,3.32534,359212.77429639,0
+HCKT.US,D,20081020,000000,3.39826,3.79573,3.28492,3.74692,197571.32744877,0
+HCKT.US,D,20081021,000000,3.71441,3.82833,3.32534,3.33344,286201.20025082,0
+HCKT.US,D,20081022,000000,3.29303,3.29303,2.74152,2.74952,552453.16399783,0
+HCKT.US,D,20081023,000000,2.76583,2.83064,2.40896,2.6035,487282.62167194,0
+HCKT.US,D,20081024,000000,2.42517,2.67632,2.42517,2.49017,288328.7139561,0
+HCKT.US,D,20081027,000000,2.47367,2.66022,2.27913,2.28723,535007.9564697,0
+HCKT.US,D,20081028,000000,2.31955,2.45737,2.23033,2.29543,438386.24341224,0
+HCKT.US,D,20081029,000000,2.31165,2.41697,2.18972,2.20602,301354.92774625,0
+HCKT.US,D,20081030,000000,2.27913,2.43327,2.18172,2.40076,455640.15689171,0
+HCKT.US,D,20081031,000000,2.40076,2.46577,2.34395,2.41697,483583.25792656,0
+HCKT.US,D,20081103,000000,2.41697,2.5792,2.40076,2.40896,449301.1377023,0
+HCKT.US,D,20081104,000000,2.52219,2.68462,2.51438,2.55479,275181.0436271,0
+HCKT.US,D,20081105,000000,2.55479,2.78174,2.41697,2.43327,232924.28949044,0
+HCKT.US,D,20081106,000000,2.47367,2.5874,2.46577,2.47367,808823.62617272,0
+HCKT.US,D,20081107,000000,2.55479,2.6522,2.49818,2.54679,474644.05666824,0
+HCKT.US,D,20081110,000000,2.5874,2.68462,2.5874,2.644,440637.237932,0
+HCKT.US,D,20081111,000000,2.6278,2.636,2.49017,2.49818,268740.81065533,0
+HCKT.US,D,20081112,000000,2.46577,2.53048,2.29543,2.31955,195270.73817565,0
+HCKT.US,D,20081113,000000,2.33585,2.5952,2.15751,2.30363,440190.88515178,0
+HCKT.US,D,20081114,000000,2.27913,2.27913,2.0845,2.0845,371627.65684107,0
+HCKT.US,D,20081117,000000,2.0761,2.0761,1.94658,1.97098,282557.50408574,0
+HCKT.US,D,20081118,000000,1.97098,2.03588,1.67873,1.80045,393769.18387086,0
+HCKT.US,D,20081119,000000,1.78444,2.0684,1.78444,1.91407,458425.56018234,0
+HCKT.US,D,20081120,000000,1.90596,1.94658,1.71923,1.87356,303975.35257163,0
+HCKT.US,D,20081121,000000,1.87356,2.02768,1.77604,2.02768,336569.22690608,0
+HCKT.US,D,20081124,000000,1.98708,2.13301,1.98708,2.12501,226934.45785017,0
+HCKT.US,D,20081125,000000,2.13301,2.13301,1.98708,2.0684,127201.43312287,0
+HCKT.US,D,20081126,000000,2.02768,2.32785,1.90596,2.30363,243253.1559806,0
+HCKT.US,D,20081128,000000,2.34395,2.41697,2.14941,2.41697,114627.64493988,0
+HCKT.US,D,20081201,000000,2.36015,2.36015,1.78444,1.83285,381408.95676865,0
+HCKT.US,D,20081202,000000,1.84935,2.17342,1.84935,2.17342,366966.76216324,0
+HCKT.US,D,20081203,000000,2.13301,2.39275,2.01148,2.34395,278905.71081807,0
+HCKT.US,D,20081204,000000,2.27913,2.50618,2.27133,2.31165,354327.18502172,0
+HCKT.US,D,20081205,000000,2.27913,2.43327,2.0845,2.43327,143582.88379837,0
+HCKT.US,D,20081208,000000,2.46577,2.47367,2.28723,2.36015,289399.5557735,0
+HCKT.US,D,20081209,000000,2.33585,2.33585,1.96268,2.00328,236632.76247623,0
+HCKT.US,D,20081210,000000,2.01148,2.25463,1.97098,2.23033,203720.06472734,0
+HCKT.US,D,20081211,000000,2.18972,2.23033,1.97098,1.97868,68973.144129279,0
+HCKT.US,D,20081212,000000,1.97098,2.23853,1.97098,2.23853,148821.70917349,0
+HCKT.US,D,20081215,000000,2.23853,2.23853,2.01938,2.02768,150934.04081142,0
+HCKT.US,D,20081216,000000,2.06,2.50618,2.00328,2.49818,198215.0471046,0
+HCKT.US,D,20081217,000000,2.47367,2.47367,2.16542,2.17342,122458.55528133,0
+HCKT.US,D,20081218,000000,2.18172,2.23853,2.06,2.18972,122872.51965119,0
+HCKT.US,D,20081219,000000,2.31165,2.48197,2.12501,2.32785,406254.91606319,0
+HCKT.US,D,20081222,000000,2.33585,2.33585,2.00328,2.12501,196467.08508319,0
+HCKT.US,D,20081223,000000,2.13301,2.19773,2.01938,2.13301,71636.078743257,0
+HCKT.US,D,20081224,000000,2.12501,2.20602,2.00328,2.12501,46519.878649809,0
+HCKT.US,D,20081226,000000,2.13301,2.18972,2.02768,2.14131,35836.763921366,0
+HCKT.US,D,20081229,000000,2.13301,2.13301,2.02768,2.0761,100203.66881529,0
+HCKT.US,D,20081230,000000,2.1005,2.22233,2.0845,2.17342,93629.833650798,0
+HCKT.US,D,20081231,000000,2.18972,2.43327,2.18972,2.36845,175043.16377034,0
+HCKT.US,D,20090102,000000,2.37625,2.45737,2.23853,2.32785,191370.97114119,0
+HCKT.US,D,20090105,000000,2.33585,2.33585,2.06,2.06,226350.45432594,0
+HCKT.US,D,20090106,000000,2.0845,2.55479,2.0761,2.41697,314378.10512293,0
+HCKT.US,D,20090107,000000,2.41697,2.6117,2.39275,2.6035,133065.759673,0
+HCKT.US,D,20090108,000000,2.5952,2.77373,2.44137,2.74152,78905.252592588,0
+HCKT.US,D,20090109,000000,2.73302,2.73302,2.15751,2.16542,121284.47540592,0
+HCKT.US,D,20090112,000000,2.23033,2.23033,2.14131,2.14941,152170.87323189,0
+HCKT.US,D,20090113,000000,2.14941,2.26283,2.11671,2.18972,80570.219312464,0
+HCKT.US,D,20090114,000000,2.14941,2.14941,2.02768,2.02768,72377.97576798,0
+HCKT.US,D,20090115,000000,2.02768,2.20602,1.99528,2.15751,105311.92841117,0
+HCKT.US,D,20090116,000000,2.18172,2.37625,2.0926,2.37625,128377.53727393,0
+HCKT.US,D,20090120,000000,2.32785,2.32785,2.0761,2.12501,127761.14533934,0
+HCKT.US,D,20090121,000000,2.0845,2.43327,2.052,2.40076,78750.395505572,0
+HCKT.US,D,20090122,000000,2.33585,2.40076,2.0845,2.14131,105622.65472303,0
+HCKT.US,D,20090123,000000,2.1088,2.17342,2.06,2.14941,72631.010223888,0
+HCKT.US,D,20090126,000000,2.14941,2.45737,2.0761,2.20602,108320.002023,0
+HCKT.US,D,20090127,000000,2.20602,2.25463,2.14131,2.23033,70017.670363269,0
+HCKT.US,D,20090128,000000,2.24673,2.45737,2.23033,2.37625,109554.81016784,0
+HCKT.US,D,20090129,000000,2.35195,2.636,2.23853,2.50618,242766.31768744,0
+HCKT.US,D,20090130,000000,2.53048,2.54679,2.18972,2.27913,266737.78990236,0
+HCKT.US,D,20090202,000000,2.23853,2.25463,2.0926,2.23033,175135.26831229,0
+HCKT.US,D,20090203,000000,2.26283,2.46577,2.14131,2.35195,128570.85559825,0
+HCKT.US,D,20090204,000000,2.34395,2.43327,2.20602,2.22233,125271.28629321,0
+HCKT.US,D,20090205,000000,2.22233,2.43327,2.22233,2.25463,118996.03178668,0
+HCKT.US,D,20090206,000000,2.26283,2.34395,2.24673,2.28723,139342.02631735,0
+HCKT.US,D,20090209,000000,2.25463,2.36845,2.12501,2.17342,142404.75537166,0
+HCKT.US,D,20090210,000000,2.1088,2.19773,2.0684,2.0684,284728.53971743,0
+HCKT.US,D,20090211,000000,2.0761,2.1005,1.97098,1.97868,150565.62264361,0
+HCKT.US,D,20090212,000000,1.94658,2.11671,1.94658,2.0926,76665.391588888,0
+HCKT.US,D,20090213,000000,2.0926,2.13301,2.0684,2.1005,171395.41905398,0
+HCKT.US,D,20090217,000000,2.0761,2.0761,1.89786,2.02768,290085.78521792,0
+HCKT.US,D,20090218,000000,1.98708,2.06,1.97098,2.00328,117596.2451766,0
+HCKT.US,D,20090219,000000,2.03588,2.06,2.02768,2.02768,58892.251405897,0
+HCKT.US,D,20090220,000000,1.98708,2.1088,1.98708,2.0684,112821.99106252,0
+HCKT.US,D,20090223,000000,2.0845,2.0926,1.93847,1.97868,195416.48602226,0
+HCKT.US,D,20090224,000000,1.93847,2.16542,1.92217,2.13301,226795.79496834,0
+HCKT.US,D,20090225,000000,1.95458,2.0439,1.89786,1.91407,525104.18786545,0
+HCKT.US,D,20090226,000000,1.93037,2.1005,1.90596,2.01148,164433.93510303,0
+HCKT.US,D,20090227,000000,1.97098,2.14131,1.92217,2.0761,139670.97111003,0
+HCKT.US,D,20090302,000000,1.98708,2.14941,1.84935,1.84935,178616.01028777,0
+HCKT.US,D,20090303,000000,1.88186,1.90596,1.80875,1.83285,110075.04900918,0
+HCKT.US,D,20090304,000000,1.86556,2.00328,1.84105,1.99528,88016.517280931,0
+HCKT.US,D,20090305,000000,1.93037,1.95458,1.5572,1.60591,237106.44297769,0
+HCKT.US,D,20090306,000000,1.62201,1.84935,1.62201,1.82485,142788.35560682,0
+HCKT.US,D,20090309,000000,1.80045,1.84105,1.62201,1.63821,102348.38886357,0
+HCKT.US,D,20090310,000000,1.69503,1.88976,1.67873,1.76814,215133.94296444,0
+HCKT.US,D,20090311,000000,1.77604,1.82485,1.63041,1.63041,142206.37635823,0
+HCKT.US,D,20090312,000000,1.61411,1.69503,1.49239,1.64621,300558.37527905,0
+HCKT.US,D,20090313,000000,1.65441,1.67081,1.54929,1.5653,86566.123779665,0
+HCKT.US,D,20090316,000000,1.58961,1.74363,1.5572,1.58151,122625.55802223,0
+HCKT.US,D,20090317,000000,1.58961,1.63041,1.5735,1.62201,190647.29259729,0
+HCKT.US,D,20090318,000000,1.62201,1.63821,1.50049,1.58151,586485.28617966,0
+HCKT.US,D,20090319,000000,1.61411,1.61411,1.54929,1.5735,106708.67860778,0
+HCKT.US,D,20090320,000000,1.58961,1.58961,1.44378,1.44378,228879.78674719,0
+HCKT.US,D,20090323,000000,1.48438,1.77604,1.48438,1.76814,965594.66581303,0
+HCKT.US,D,20090324,000000,1.74363,1.75183,1.5735,1.58151,89920.348527183,0
+HCKT.US,D,20090325,000000,1.60591,1.71923,1.5572,1.63041,87004.379457298,0
+HCKT.US,D,20090326,000000,1.64621,1.68693,1.61411,1.66281,182700.99854396,0
+HCKT.US,D,20090327,000000,1.62201,1.64621,1.52479,1.52479,95408.159806921,0
+HCKT.US,D,20090330,000000,1.52479,1.5572,1.50049,1.54109,235471.84039252,0
+HCKT.US,D,20090331,000000,1.5653,1.64621,1.51659,1.63821,98277.570536919,0
+HCKT.US,D,20090401,000000,1.60591,1.66281,1.54109,1.65441,79564.154315773,0
+HCKT.US,D,20090402,000000,1.70323,2.1005,1.70323,1.93847,292694.06438942,0
+HCKT.US,D,20090403,000000,1.94658,2.03588,1.70323,2.02768,220648.0698276,0
+HCKT.US,D,20090406,000000,2.02768,2.0439,1.88976,1.95458,94412.216188466,0
+HCKT.US,D,20090407,000000,1.91407,1.95458,1.75183,1.76003,93979.021199951,0
+HCKT.US,D,20090408,000000,1.76814,1.90596,1.76003,1.89786,101735.03334245,0
+HCKT.US,D,20090409,000000,1.95458,2.12501,1.95458,2.0684,196541.98328213,0
+HCKT.US,D,20090413,000000,2.052,2.13301,1.97098,1.98708,130209.50673471,0
+HCKT.US,D,20090414,000000,1.98708,2.02768,1.79244,1.82485,239441.44493681,0
+HCKT.US,D,20090415,000000,1.81665,1.86556,1.80875,1.83285,91143.011018132,0
+HCKT.US,D,20090416,000000,1.85746,1.98708,1.85746,1.97098,79131.971465082,0
+HCKT.US,D,20090417,000000,1.97868,1.97868,1.87356,1.94658,102813.97226244,0
+HCKT.US,D,20090420,000000,1.90596,1.96268,1.82485,1.82485,128097.17509679,0
+HCKT.US,D,20090421,000000,1.80875,1.80875,1.72773,1.76814,111680.29959747,0
+HCKT.US,D,20090422,000000,1.80045,1.82485,1.72773,1.75183,70343.578742478,0
+HCKT.US,D,20090423,000000,1.76003,1.81665,1.70323,1.71923,215100.54241626,0
+HCKT.US,D,20090424,000000,1.73563,1.77604,1.70323,1.73563,104672.25730663,0
+HCKT.US,D,20090427,000000,1.71923,1.75183,1.67873,1.69503,208676.50364966,0
+HCKT.US,D,20090428,000000,1.67873,1.78444,1.67873,1.74363,65962.034103972,0
+HCKT.US,D,20090429,000000,1.76003,1.84105,1.71923,1.84105,109401.97735646,0
+HCKT.US,D,20090430,000000,1.84105,1.87356,1.79244,1.82485,192519.74757102,0
+HCKT.US,D,20090501,000000,1.82485,1.84105,1.76814,1.77604,99189.506716013,0
+HCKT.US,D,20090504,000000,1.80875,1.85746,1.66281,1.79244,340645.10592185,0
+HCKT.US,D,20090505,000000,1.80045,1.84935,1.77604,1.79244,116363.46130741,0
+HCKT.US,D,20090506,000000,1.82485,1.93847,1.78444,1.85746,196237.32979722,0
+HCKT.US,D,20090507,000000,1.89786,1.89786,1.76003,1.78444,151015.0118373,0
+HCKT.US,D,20090508,000000,1.82485,1.88976,1.76003,1.82485,107820.00593812,0
+HCKT.US,D,20090511,000000,1.82485,1.94658,1.78444,1.92217,320348.70614454,0
+HCKT.US,D,20090512,000000,1.93037,1.93847,1.70323,1.76814,241011.27070126,0
+HCKT.US,D,20090513,000000,1.73563,1.79244,1.63041,1.68693,248221.74055682,0
+HCKT.US,D,20090514,000000,1.70323,1.71133,1.65441,1.68693,135387.60384042,0
+HCKT.US,D,20090515,000000,1.70323,1.70323,1.65441,1.67873,184252.60582758,0
+HCKT.US,D,20090518,000000,1.70323,1.73563,1.67873,1.69503,228338.29301156,0
+HCKT.US,D,20090519,000000,1.69503,1.75183,1.68693,1.75183,257296.56828352,0
+HCKT.US,D,20090520,000000,1.76814,1.77604,1.65441,1.66281,209881.95979762,0
+HCKT.US,D,20090521,000000,1.66281,1.70323,1.65441,1.65441,195248.47114353,0
+HCKT.US,D,20090522,000000,1.66281,1.76003,1.63821,1.63821,84841.440928194,0
+HCKT.US,D,20090526,000000,1.62201,1.76003,1.62201,1.74363,153564.58701504,0
+HCKT.US,D,20090527,000000,1.73563,1.73563,1.67873,1.71923,174624.13871136,0
+HCKT.US,D,20090528,000000,1.74363,1.74363,1.59771,1.62201,459832.4317572,0
+HCKT.US,D,20090529,000000,1.63041,2.0845,1.61411,1.89786,726109.69894981,0
+HCKT.US,D,20090601,000000,1.90596,1.90596,1.77604,1.81665,270886.54284143,0
+HCKT.US,D,20090602,000000,1.86556,1.89786,1.80875,1.88186,190152.35720154,0
+HCKT.US,D,20090603,000000,1.83285,1.88976,1.71923,1.74363,146444.19742578,0
+HCKT.US,D,20090604,000000,1.74363,1.80045,1.71923,1.74363,138739.80431229,0
+HCKT.US,D,20090605,000000,1.79244,1.79244,1.71923,1.74363,94570.109688952,0
+HCKT.US,D,20090608,000000,1.74363,1.78444,1.71923,1.72773,148213.41434149,0
+HCKT.US,D,20090609,000000,1.72773,1.76003,1.72773,1.75183,59134.152345746,0
+HCKT.US,D,20090610,000000,1.79244,1.79244,1.74363,1.75183,366479.92387008,0
+HCKT.US,D,20090611,000000,1.76003,1.82485,1.75183,1.79244,128476.72678065,0
+HCKT.US,D,20090612,000000,1.78444,1.91407,1.78444,1.91407,110259.25809308,0
+HCKT.US,D,20090615,000000,1.91407,1.91407,1.76814,1.81665,89697.678205984,0
+HCKT.US,D,20090616,000000,1.85746,1.89786,1.77604,1.78444,58886.178578955,0
+HCKT.US,D,20090617,000000,1.79244,1.84935,1.76814,1.82485,50799.197368129,0
+HCKT.US,D,20090618,000000,1.84935,1.85746,1.80875,1.84935,69598.645304285,0
+HCKT.US,D,20090619,000000,1.88186,1.88186,1.80875,1.82485,189652.36111666,0
+HCKT.US,D,20090622,000000,1.80875,1.85746,1.74363,1.75183,227986.06904893,0
+HCKT.US,D,20090623,000000,1.77604,1.84105,1.77604,1.80045,99593.349707642,0
+HCKT.US,D,20090624,000000,1.82485,1.84105,1.77604,1.80875,250802.69200709,0
+HCKT.US,D,20090625,000000,1.80875,1.89786,1.79244,1.81665,158640.45820055,0
+HCKT.US,D,20090626,000000,1.80045,1.91407,1.80045,1.87356,1361259.5838276,0
+HCKT.US,D,20090629,000000,1.88186,1.88976,1.84105,1.87356,95706.740464892,0
+HCKT.US,D,20090630,000000,1.87356,1.90596,1.87356,1.88976,134577.89358151,0
+HCKT.US,D,20090701,000000,1.90596,2.00328,1.90596,2.00328,87603.565048888,0
+HCKT.US,D,20090702,000000,1.96268,2.02768,1.92217,2.01148,233484.0017069,0
+HCKT.US,D,20090706,000000,2.01148,2.01148,1.96268,1.98708,93006.35675144,0
+HCKT.US,D,20090707,000000,1.99528,2.01938,1.93847,1.94658,286650.58944451,0
+HCKT.US,D,20090708,000000,1.97098,2.02768,1.93847,1.93847,132517.18097259,0
+HCKT.US,D,20090709,000000,1.96268,2.01148,1.94658,1.96268,230354.47155623,0
+HCKT.US,D,20090710,000000,1.96268,1.97098,1.82485,1.84105,156167.80549742,0
+HCKT.US,D,20090713,000000,1.84105,1.94658,1.83285,1.94658,185835.58938374,0
+HCKT.US,D,20090714,000000,1.93847,1.94658,1.86556,1.88186,75612.76825231,0
+HCKT.US,D,20090715,000000,1.90596,2.0684,1.89786,2.0684,222435.50522413,0
+HCKT.US,D,20090716,000000,2.01148,2.14131,1.94658,2.0926,114584.12301347,0
+HCKT.US,D,20090717,000000,2.11671,2.11671,1.94658,2.01148,107926.28040961,0
+HCKT.US,D,20090720,000000,2.03588,2.1005,2.01148,2.0926,62389.187586549,0
+HCKT.US,D,20090721,000000,2.1005,2.1005,1.98708,2.0926,86702.762385855,0
+HCKT.US,D,20090722,000000,2.0761,2.14941,1.95458,2.14131,141573.79021846,0
+HCKT.US,D,20090723,000000,2.13301,2.55479,2.11671,2.43327,215906.20412388,0
+HCKT.US,D,20090724,000000,2.40076,2.49818,2.27133,2.41697,102727.94054744,0
+HCKT.US,D,20090727,000000,2.41697,2.46577,2.32785,2.45737,147574.75537477,0
+HCKT.US,D,20090728,000000,2.42517,2.51438,2.39275,2.50618,153695.15279428,0
+HCKT.US,D,20090729,000000,2.43327,2.50618,2.40896,2.45737,92253.326210657,0
+HCKT.US,D,20090730,000000,2.50618,2.50618,2.43327,2.47367,145404.73188091,0
+HCKT.US,D,20090731,000000,2.47367,2.48197,2.43327,2.46577,106575.07641506,0
+HCKT.US,D,20090803,000000,2.52219,2.52219,2.31955,2.40896,105468.80977383,0
+HCKT.US,D,20090804,000000,2.39275,2.48197,2.31955,2.48197,76706.889239658,0
+HCKT.US,D,20090805,000000,2.49017,2.49818,2.35195,2.44137,97976.9656033,0
+HCKT.US,D,20090806,000000,2.45737,2.47367,2.36845,2.36845,101801.8344388,0
+HCKT.US,D,20090807,000000,2.42517,2.51438,2.40896,2.44137,112048.71776526,0
+HCKT.US,D,20090810,000000,2.41697,2.5952,2.37625,2.5792,89567.112426736,0
+HCKT.US,D,20090811,000000,2.57109,2.636,2.48197,2.48197,172964.2326806,0
+HCKT.US,D,20090812,000000,2.48197,2.48197,2.33585,2.42517,107304.8277859,0
+HCKT.US,D,20090813,000000,2.43327,2.43327,2.27133,2.29543,127695.35638081,0
+HCKT.US,D,20090814,000000,2.27913,2.31955,2.052,2.0684,161861.08075535,0
+HCKT.US,D,20090817,000000,2.03588,2.11671,1.95458,2.01148,87737.167241608,0
+HCKT.US,D,20090818,000000,2.02768,2.1088,1.96268,1.99528,202244.36778048,0
+HCKT.US,D,20090819,000000,1.97098,2.0926,1.94658,2.0845,630102.35355129,0
+HCKT.US,D,20090820,000000,2.0761,2.0926,2.03588,2.0845,72984.246324336,0
+HCKT.US,D,20090821,000000,2.12501,2.25463,2.1088,2.24673,174369.07997981,0
+HCKT.US,D,20090824,000000,2.26283,2.27133,2.17342,2.19773,113242.02825933,0
+HCKT.US,D,20090825,000000,2.23853,2.23853,2.14131,2.14941,136908.84698933,0
+HCKT.US,D,20090826,000000,2.14131,2.14941,2.0439,2.14941,126194.35598835,0
+HCKT.US,D,20090827,000000,2.11671,2.15751,2.052,2.15751,33785.160552862,0
+HCKT.US,D,20090828,000000,2.17342,2.17342,2.0926,2.14131,476594.44625438,0
+HCKT.US,D,20090831,000000,2.1088,2.14131,2.1088,2.12501,175160.57175789,0
+HCKT.US,D,20090901,000000,2.1088,2.27133,2.1088,2.17342,215474.02127318,0
+HCKT.US,D,20090902,000000,2.17342,2.19773,2.1088,2.17342,108747.12418457,0
+HCKT.US,D,20090903,000000,2.18172,2.18172,2.0845,2.14941,35980.487492321,0
+HCKT.US,D,20090904,000000,2.14131,2.31165,2.0926,2.31165,118422.14964069,0
+HCKT.US,D,20090908,000000,2.32785,2.36845,2.26283,2.28723,86855.595197224,0
+HCKT.US,D,20090909,000000,2.28723,2.36845,2.20602,2.36845,55172.644904047,0
+HCKT.US,D,20090910,000000,2.27913,2.40896,2.1088,2.39275,203592.53536155,0
+HCKT.US,D,20090911,000000,2.39275,2.46577,2.30363,2.43327,59016.744358204,0
+HCKT.US,D,20090914,000000,2.41697,2.45737,2.35195,2.45737,67584.491035256,0
+HCKT.US,D,20090915,000000,2.44137,2.52219,2.40896,2.44937,115063.87634187,0
+HCKT.US,D,20090916,000000,2.44937,2.47367,2.40896,2.45737,220808.99974155,0
+HCKT.US,D,20090917,000000,2.44137,2.54679,2.42517,2.50618,189567.34153948,0
+HCKT.US,D,20090918,000000,2.51438,2.51438,2.41697,2.46577,339759.48532617,0
+HCKT.US,D,20090921,000000,2.44137,2.44937,2.35195,2.41697,242950.52677134,0
+HCKT.US,D,20090922,000000,2.42517,2.91976,2.35195,2.47367,424470.36047512,0
+HCKT.US,D,20090923,000000,2.49017,2.53048,2.43327,2.51438,150698.21269851,0
+HCKT.US,D,20090924,000000,2.53849,2.57109,2.39275,2.42517,78027.729099498,0
+HCKT.US,D,20090925,000000,2.40896,2.47367,2.40076,2.44137,59410.465971597,0
+HCKT.US,D,20090928,000000,2.44937,2.6196,2.41697,2.5874,74363.790177947,0
+HCKT.US,D,20090929,000000,2.5952,2.5952,2.42517,2.45737,57830.518828906,0
+HCKT.US,D,20090930,000000,2.46577,2.46577,2.31165,2.35195,218904.15635748,0
+HCKT.US,D,20091001,000000,2.35195,2.40076,2.14941,2.14941,170377.2084034,0
+HCKT.US,D,20091002,000000,2.14941,2.36015,2.14941,2.25463,117690.3739942,0
+HCKT.US,D,20091005,000000,2.26283,2.31955,2.23033,2.29543,169816.48404911,0
+HCKT.US,D,20091006,000000,2.32785,2.45737,2.30363,2.44137,109507.23969013,0
+HCKT.US,D,20091007,000000,2.41697,2.45737,2.33585,2.37625,115640.79490134,0
+HCKT.US,D,20091008,000000,2.38455,2.55479,2.36015,2.48197,244581.08080522,0
+HCKT.US,D,20091009,000000,2.47367,2.5952,2.47367,2.5874,89956.785488835,0
+HCKT.US,D,20091012,000000,2.55479,2.56309,2.45737,2.49818,47546.186402973,0
+HCKT.US,D,20091013,000000,2.50618,2.53048,2.47367,2.51438,66264.663313238,0
+HCKT.US,D,20091014,000000,2.54679,2.72502,2.54679,2.72502,117044.63006272,0
+HCKT.US,D,20091015,000000,2.68462,2.71682,2.5874,2.6522,98894.974609335,0
+HCKT.US,D,20091016,000000,2.636,2.644,2.5952,2.636,110934.35402144,0
+HCKT.US,D,20091019,000000,2.66022,2.67632,2.6035,2.644,55890.250621002,0
+HCKT.US,D,20091020,000000,2.644,2.66022,2.6035,2.636,87695.669590839,0
+HCKT.US,D,20091021,000000,2.636,2.80624,2.55479,2.76583,242016.32356013,0
+HCKT.US,D,20091022,000000,2.79804,2.83064,2.74952,2.83064,117011.22951454,0
+HCKT.US,D,20091023,000000,2.83064,2.83064,2.72502,2.74152,112891.82857235,0
+HCKT.US,D,20091026,000000,2.75763,2.76583,2.68462,2.74152,176496.59368509,0
+HCKT.US,D,20091027,000000,2.76583,2.77373,2.70072,2.74952,75790.90450927,0
+HCKT.US,D,20091028,000000,2.74952,2.76583,2.68462,2.71682,153051.43313846,0
+HCKT.US,D,20091029,000000,2.74152,2.83884,2.6522,2.70072,192183.71781357,0
+HCKT.US,D,20091030,000000,2.66022,2.71682,2.51438,2.53048,184055.23895198,0
+HCKT.US,D,20091102,000000,2.54679,2.57109,2.49818,2.54679,101313.98400782,0
+HCKT.US,D,20091103,000000,2.52219,2.5874,2.33585,2.53849,271202.32984241,0
+HCKT.US,D,20091104,000000,2.53849,2.56309,2.36845,2.49818,110365.53256457,0
+HCKT.US,D,20091105,000000,2.53849,2.68462,2.53849,2.68462,74758.523929164,0
+HCKT.US,D,20091106,000000,2.6278,2.74952,2.6035,2.70072,92984.08971932,0
+HCKT.US,D,20091109,000000,2.71682,2.82274,2.68462,2.82274,107311.91275067,0
+HCKT.US,D,20091110,000000,2.82274,3.07399,2.76583,3.04979,218075.21547992,0
+HCKT.US,D,20091111,000000,3.04979,3.04979,2.6278,2.644,292725.44066195,0
+HCKT.US,D,20091112,000000,2.644,2.644,2.36015,2.40076,541937.05201029,0
+HCKT.US,D,20091113,000000,2.42517,2.48197,2.29543,2.33585,130702.41785481,0
+HCKT.US,D,20091116,000000,2.36845,2.54679,2.36845,2.53048,92968.907651966,0
+HCKT.US,D,20091117,000000,2.50618,2.50618,2.36015,2.40896,86369.76904188,0
+HCKT.US,D,20091118,000000,2.40896,2.44937,2.35195,2.44937,60019.772941424,0
+HCKT.US,D,20091119,000000,2.41697,2.44137,2.25463,2.34395,118306.76592879,0
+HCKT.US,D,20091120,000000,2.31955,2.44137,2.31955,2.43327,83642.057607189,0
+HCKT.US,D,20091123,000000,2.46577,2.49818,2.40076,2.44137,94569.097551129,0
+HCKT.US,D,20091124,000000,2.44937,2.44937,2.34395,2.41697,57916.550543915,0
+HCKT.US,D,20091125,000000,2.44137,2.46577,2.35195,2.35195,22580.794845247,0
+HCKT.US,D,20091127,000000,2.27133,2.43327,2.19773,2.19773,93995.21540513,0
+HCKT.US,D,20091130,000000,2.19773,2.23033,2.13301,2.15751,102783.60812773,0
+HCKT.US,D,20091201,000000,2.18972,2.26283,2.1088,2.24673,463711.95603518,0
+HCKT.US,D,20091202,000000,2.23853,2.26283,2.21413,2.25463,49690.906451252,0
+HCKT.US,D,20091203,000000,2.27133,2.27133,2.11671,2.12501,75805.074438801,0
+HCKT.US,D,20091204,000000,2.18972,2.37625,2.15751,2.36845,83919.383370865,0
+HCKT.US,D,20091207,000000,2.37625,2.44937,2.28723,2.44937,61945.871219797,0
+HCKT.US,D,20091208,000000,2.42517,2.50618,2.34395,2.40076,66567.292522504,0
+HCKT.US,D,20091209,000000,2.40076,2.40076,2.23033,2.33585,81693.692296697,0
+HCKT.US,D,20091210,000000,2.33585,2.33585,2.14941,2.16542,286009.90620216,0
+HCKT.US,D,20091211,000000,2.18972,2.27913,2.17342,2.20602,48940.91232394,0
+HCKT.US,D,20091214,000000,2.21413,2.27133,2.17342,2.23033,81473.046251144,0
+HCKT.US,D,20091215,000000,2.18172,2.31955,2.18172,2.19773,182019.82978865,0
+HCKT.US,D,20091216,000000,2.21413,2.30363,2.15751,2.18172,242772.39051438,0
+HCKT.US,D,20091217,000000,2.15751,2.23033,2.14131,2.14131,99677.357147003,0
+HCKT.US,D,20091218,000000,2.17342,2.22233,2.14941,2.19773,346407.20655179,0
+HCKT.US,D,20091221,000000,2.21413,2.29543,2.16542,2.28723,77733.196992822,0
+HCKT.US,D,20091222,000000,2.27913,2.29543,2.17342,2.23033,1827798.4408042,0
+HCKT.US,D,20091223,000000,2.29543,2.30363,2.22233,2.27913,124772.30234615,0
+HCKT.US,D,20091224,000000,2.29543,2.34395,2.22233,2.23033,61341.624939088,0
+HCKT.US,D,20091228,000000,2.25463,2.29543,2.24673,2.26283,104539.66725174,0
+HCKT.US,D,20091229,000000,2.26283,2.26283,2.16542,2.17342,72990.319151279,0
+HCKT.US,D,20091230,000000,2.17342,2.30363,2.17342,2.30363,149744.77886865,0
+HCKT.US,D,20091231,000000,2.29543,2.40896,2.23853,2.25463,151542.33564342,0
+HCKT.US,D,20100104,000000,2.30363,2.33585,2.20602,2.28723,92563.040384689,0
+HCKT.US,D,20100105,000000,2.27133,2.27133,2.12501,2.14131,139588.98794631,0
+HCKT.US,D,20100106,000000,2.14941,2.19773,2.01148,2.0845,159913.72758269,0
+HCKT.US,D,20100107,000000,2.0761,2.17342,2.06,2.16542,186253.6023049,0
+HCKT.US,D,20100108,000000,2.16542,2.17342,2.11671,2.13301,47622.096739746,0
+HCKT.US,D,20100111,000000,2.14131,2.21413,2.13301,2.18972,81310.09206154,0
+HCKT.US,D,20100112,000000,2.15751,2.18972,2.1005,2.13301,98912.180952337,0
+HCKT.US,D,20100113,000000,2.14941,2.18172,2.0761,2.17342,50323.492591022,0
+HCKT.US,D,20100114,000000,2.17342,2.22233,2.15751,2.18972,89990.186037015,0
+HCKT.US,D,20100115,000000,2.21413,2.23033,2.11671,2.11671,119797.644943,0
+HCKT.US,D,20100119,000000,2.12501,2.17342,2.1005,2.13301,73732.216176001,0
+HCKT.US,D,20100120,000000,2.1088,2.14941,2.0926,2.11671,141252.94252836,0
+HCKT.US,D,20100121,000000,2.12501,2.12501,1.95458,2.1005,215616.73270632,0
+HCKT.US,D,20100122,000000,2.11671,2.14131,2.03588,2.052,102548.79215265,0
+HCKT.US,D,20100125,000000,2.0684,2.0684,1.97868,2.06,223342.38071411,0
+HCKT.US,D,20100126,000000,2.0439,2.1005,2.00328,2.03588,97938.504366003,0
+HCKT.US,D,20100127,000000,2.01148,2.1005,2.01148,2.0845,51913.561111949,0
+HCKT.US,D,20100128,000000,2.0926,2.0926,2.01148,2.01148,66878.018834359,0
+HCKT.US,D,20100129,000000,2.02768,2.06,1.88186,1.88186,230443.53968472,0
+HCKT.US,D,20100201,000000,1.89786,2.24673,1.84935,2.14941,332875.93598764,0
+HCKT.US,D,20100202,000000,2.14131,2.23033,2.02768,2.1088,150935.05294924,0
+HCKT.US,D,20100203,000000,2.0926,2.18972,2.0439,2.12501,69292.979681547,0
+HCKT.US,D,20100204,000000,2.1088,2.1088,2.02768,2.02768,98664.207185547,0
+HCKT.US,D,20100205,000000,2.02768,2.06,1.98708,2.06,125006.10618341,0
+HCKT.US,D,20100208,000000,2.0684,2.0684,1.93847,1.93847,64804.148433736,0
+HCKT.US,D,20100209,000000,1.97868,2.01148,1.93847,1.99528,84294.886503433,0
+HCKT.US,D,20100210,000000,1.97868,2.06,1.93847,2.0439,72619.876707828,0
+HCKT.US,D,20100211,000000,2.02768,2.14131,1.94658,2.13301,119092.18487993,0
+HCKT.US,D,20100212,000000,2.1005,2.1005,1.99528,2.052,88888.980084902,0
+HCKT.US,D,20100216,000000,2.0761,2.1088,2.0439,2.1005,35621.178564932,0
+HCKT.US,D,20100217,000000,2.11671,2.18172,2.0684,2.18172,194031.88147952,0
+HCKT.US,D,20100218,000000,2.17342,2.23033,2.11671,2.21413,127821.87360876,0
+HCKT.US,D,20100219,000000,2.21413,2.27133,2.14941,2.16542,226690.53263468,0
+HCKT.US,D,20100222,000000,2.21413,2.21413,2.14941,2.20602,37498.694227771,0
+HCKT.US,D,20100223,000000,2.20602,2.25463,2.16542,2.22233,227923.31650386,0
+HCKT.US,D,20100224,000000,2.26283,2.26283,2.16542,2.19773,52344.731824817,0
+HCKT.US,D,20100225,000000,2.17342,2.23853,2.14941,2.23033,129793.5180892,0
+HCKT.US,D,20100226,000000,2.23853,2.24673,2.19773,2.23033,224355.53067557,0
+HCKT.US,D,20100301,000000,2.23853,2.25463,2.18972,2.23853,394158.85693296,0
+HCKT.US,D,20100302,000000,2.23853,2.31165,2.20602,2.29543,81695.716572343,0
+HCKT.US,D,20100303,000000,2.31165,2.31165,2.23033,2.29543,90478.036468005,0
+HCKT.US,D,20100304,000000,2.29543,2.31955,2.27913,2.31955,71676.564256203,0
+HCKT.US,D,20100305,000000,2.30363,2.39275,2.24673,2.36845,180276.92845635,0
+HCKT.US,D,20100308,000000,2.36015,2.41697,2.33585,2.38455,203400.22917507,0
+HCKT.US,D,20100309,000000,2.37625,2.40896,2.32785,2.37625,166114.08389026,0
+HCKT.US,D,20100310,000000,2.36845,2.36845,2.27913,2.32785,182076.50950677,0
+HCKT.US,D,20100311,000000,2.30363,2.32785,2.23853,2.28723,163036.17276859,0
+HCKT.US,D,20100312,000000,2.29543,2.31165,2.23853,2.30363,277206.33141219,0
+HCKT.US,D,20100315,000000,2.28723,2.31165,2.27133,2.29543,60632.116324722,0
+HCKT.US,D,20100316,000000,2.30363,2.31165,2.27133,2.31165,43818.482798534,0
+HCKT.US,D,20100317,000000,2.30363,2.31165,2.28723,2.28723,87582.310154591,0
+HCKT.US,D,20100318,000000,2.28723,2.35195,2.27913,2.28723,75394.146482406,0
+HCKT.US,D,20100319,000000,2.30363,2.31165,2.28723,2.31165,158578.71779331,0
+HCKT.US,D,20100322,000000,2.28723,2.32785,2.27133,2.32785,84517.556824632,0
+HCKT.US,D,20100323,000000,2.31955,2.35195,2.27913,2.34395,74183.629645341,0
+HCKT.US,D,20100324,000000,2.33585,2.36845,2.31955,2.33585,120349.26005688,0
+HCKT.US,D,20100325,000000,2.34395,2.41697,2.31955,2.34395,74778.766685637,0
+HCKT.US,D,20100326,000000,2.35195,2.38455,2.31955,2.33585,33629.291328023,0
+HCKT.US,D,20100329,000000,2.35195,2.42517,2.33585,2.42517,93703.719711923,0
+HCKT.US,D,20100330,000000,2.43327,2.44137,2.36845,2.43327,87149.115166077,0
+HCKT.US,D,20100331,000000,2.41697,2.43327,2.25463,2.25463,304087.69987006,0
+HCKT.US,D,20100401,000000,2.27913,2.41697,2.23853,2.36015,163087.7917976,0
+HCKT.US,D,20100405,000000,2.36015,2.41697,2.31955,2.41697,83273.639439388,0
+HCKT.US,D,20100406,000000,2.39275,2.40076,2.31955,2.36015,58953.991813139,0
+HCKT.US,D,20100407,000000,2.35195,2.37625,2.33585,2.33585,50407.500030383,0
+HCKT.US,D,20100408,000000,2.31955,2.43327,2.31955,2.35195,92272.556829306,0
+HCKT.US,D,20100409,000000,2.35195,2.36845,2.33585,2.35195,59315.325016176,0
+HCKT.US,D,20100412,000000,2.34395,2.36845,2.33585,2.36845,89895.045081593,0
+HCKT.US,D,20100413,000000,2.37625,2.37625,2.33585,2.34395,30011.910746359,0
+HCKT.US,D,20100414,000000,2.35195,2.38455,2.29543,2.38455,66165.473806522,0
+HCKT.US,D,20100415,000000,2.36845,2.41697,2.34395,2.40896,49906.491807686,0
+HCKT.US,D,20100416,000000,2.40896,2.43327,2.39275,2.41697,110909.05057586,0
+HCKT.US,D,20100419,000000,2.39275,2.42517,2.35195,2.35195,69862.813276253,0
+HCKT.US,D,20100420,000000,2.37625,2.39275,2.35195,2.37625,84065.131217468,0
+HCKT.US,D,20100421,000000,2.37625,2.39275,2.31165,2.35195,71474.136691476,0
+HCKT.US,D,20100422,000000,2.31955,2.40076,2.31955,2.39275,99842.335612256,0
+HCKT.US,D,20100423,000000,2.39275,2.40076,2.36845,2.39275,98133.846965964,0
+HCKT.US,D,20100426,000000,2.38455,2.40076,2.37625,2.39275,82834.371623931,0
+HCKT.US,D,20100427,000000,2.36845,2.40896,2.33585,2.33585,94744.197394618,0
+HCKT.US,D,20100428,000000,2.31955,2.39275,2.31955,2.34395,79240.27021221,0
+HCKT.US,D,20100429,000000,2.36015,2.42517,2.34395,2.38455,106524.46952388,0
+HCKT.US,D,20100430,000000,2.37625,2.40896,2.27913,2.27913,244136.75230064,0
+HCKT.US,D,20100503,000000,2.28723,2.33585,2.28723,2.33585,86344.465596289,0
+HCKT.US,D,20100504,000000,2.29543,2.31165,2.24673,2.27913,143581.87166054,0
+HCKT.US,D,20100505,000000,2.25463,2.30363,2.23033,2.27913,81814.136697709,0
+HCKT.US,D,20100506,000000,2.26283,2.31165,2.20602,2.21413,166375.21544876,0
+HCKT.US,D,20100507,000000,2.20602,2.31165,2.20602,2.21413,113525.42684995,0
+HCKT.US,D,20100510,000000,2.30363,2.31955,2.18972,2.23853,168622.16141722,0
+HCKT.US,D,20100511,000000,2.19773,2.28723,2.14941,2.27913,196526.80121478,0
+HCKT.US,D,20100512,000000,2.53849,2.74152,2.53849,2.74152,642093.15034787,0
+HCKT.US,D,20100513,000000,2.69252,2.74152,2.5874,2.74152,235617.58823912,0
+HCKT.US,D,20100514,000000,2.70872,2.70872,2.6278,2.70872,140301.53297416,0
+HCKT.US,D,20100517,000000,2.74152,2.89545,2.6117,2.88735,317437.79776377,0
+HCKT.US,D,20100518,000000,2.91976,3.07399,2.80624,3.01707,248539.55183344,0
+HCKT.US,D,20100519,000000,2.99277,3.00907,2.83884,2.94427,102867.6155671,0
+HCKT.US,D,20100520,000000,2.84685,2.88735,2.66851,2.72502,169493.61208337,0
+HCKT.US,D,20100521,000000,2.66022,2.71682,2.6035,2.6278,240812.89168783,0
+HCKT.US,D,20100524,000000,2.636,2.71682,2.636,2.67632,83077.284701603,0
+HCKT.US,D,20100525,000000,2.5874,2.636,2.54679,2.6278,179658.51224611,0
+HCKT.US,D,20100526,000000,2.644,2.74152,2.6196,2.636,154490.69312366,0
+HCKT.US,D,20100527,000000,2.71682,2.75763,2.636,2.74952,106737.01846685,0
+HCKT.US,D,20100528,000000,2.73302,2.76583,2.66851,2.74152,249027.40226444,0
+HCKT.US,D,20100601,000000,2.70872,2.75763,2.67632,2.71682,112448.5122056,0
+HCKT.US,D,20100602,000000,2.72502,2.74952,2.644,2.74952,108325.06271213,0
+HCKT.US,D,20100603,000000,2.71682,2.83884,2.69252,2.79023,168785.11560683,0
+HCKT.US,D,20100604,000000,2.69252,2.69252,2.66022,2.68462,250087.11056578,0
+HCKT.US,D,20100607,000000,2.68462,2.69252,2.47367,2.47367,145837.92686942,0
+HCKT.US,D,20100608,000000,2.49017,2.51438,2.37625,2.44137,120041.5701585,0
+HCKT.US,D,20100609,000000,2.48197,2.50618,2.31165,2.38455,102475.91822935,0
+HCKT.US,D,20100610,000000,2.44137,2.49017,2.36015,2.49017,110949.53608881,0
+HCKT.US,D,20100611,000000,2.44137,2.51438,2.41697,2.50618,62599.712253864,0
+HCKT.US,D,20100614,000000,2.52219,2.55479,2.44137,2.48197,113241.0161215,0
+HCKT.US,D,20100615,000000,2.49017,2.57109,2.40076,2.57109,119668.09130158,0
+HCKT.US,D,20100616,000000,2.5792,2.6035,2.49818,2.52219,120480.83797395,0
+HCKT.US,D,20100617,000000,2.52219,2.53048,2.40896,2.50618,167635.32703918,0
+HCKT.US,D,20100618,000000,2.51438,2.5952,2.44137,2.45737,252790.5306927,0
+HCKT.US,D,20100621,000000,2.50618,2.51438,2.44137,2.44937,183746.53691576,0
+HCKT.US,D,20100622,000000,2.48197,2.51438,2.36015,2.38455,201372.91711433,0
+HCKT.US,D,20100623,000000,2.37625,2.42517,2.30363,2.36015,146073.75498233,0
+HCKT.US,D,20100624,000000,2.32785,2.46577,2.31165,2.31165,212416.35290799,0
+HCKT.US,D,20100625,000000,2.32785,2.36845,2.25463,2.28723,2606073.723184,0
+HCKT.US,D,20100628,000000,2.27133,2.40076,2.23853,2.36845,151676.94997396,0
+HCKT.US,D,20100629,000000,2.31165,2.38455,2.27133,2.27913,339370.8244019,0
+HCKT.US,D,20100630,000000,2.28723,2.30363,2.26283,2.27913,132892.68410516,0
+HCKT.US,D,20100701,000000,2.31165,2.37625,2.28723,2.32785,94804.925664036,0
+HCKT.US,D,20100702,000000,2.34395,2.36015,2.30363,2.31165,98902.059574101,0
+HCKT.US,D,20100706,000000,2.31165,2.40076,2.31165,2.34395,158428.92139541,0
+HCKT.US,D,20100707,000000,2.36015,2.36845,2.31955,2.35195,326005.54444083,0
+HCKT.US,D,20100708,000000,2.38455,2.38455,2.33585,2.35195,161900.55413047,0
+HCKT.US,D,20100709,000000,2.34395,2.37625,2.32785,2.36015,271182.08708593,0
+HCKT.US,D,20100712,000000,2.34395,2.41697,2.31955,2.33585,100418.2420339,0
+HCKT.US,D,20100713,000000,2.37625,2.41697,2.35195,2.40896,212971.00443534,0
+HCKT.US,D,20100714,000000,2.39275,2.43327,2.38455,2.39275,257361.34510422,0
+HCKT.US,D,20100715,000000,2.39275,2.40076,2.32785,2.33585,197386.10622705,0
+HCKT.US,D,20100716,000000,2.27913,2.33585,2.27913,2.32785,185357.86033098,0
+HCKT.US,D,20100719,000000,2.31955,2.36015,2.19773,2.28723,118648.86851318,0
+HCKT.US,D,20100720,000000,2.26283,2.33585,2.26283,2.31165,151912.77808687,0
+HCKT.US,D,20100721,000000,2.32785,2.32785,2.18972,2.26283,561466.25131729,0
+HCKT.US,D,20100722,000000,2.31165,2.35195,2.26283,2.33585,202030.80669969,0
+HCKT.US,D,20100723,000000,2.31165,2.44137,2.31165,2.44137,216262.47663779,0
+HCKT.US,D,20100726,000000,2.45737,2.53849,2.40076,2.52219,301890.34865495,0
+HCKT.US,D,20100727,000000,2.53849,2.644,2.50618,2.50618,146570.71465373,0
+HCKT.US,D,20100728,000000,2.49017,2.53048,2.47367,2.50618,79570.227142715,0
+HCKT.US,D,20100729,000000,2.53048,2.54679,2.44937,2.52219,65111.838332121,0
+HCKT.US,D,20100730,000000,2.47367,2.5874,2.44937,2.54679,39782.077157887,0
+HCKT.US,D,20100802,000000,2.5952,2.6278,2.51438,2.6035,66845.630424004,0
+HCKT.US,D,20100803,000000,2.5874,2.6278,2.53849,2.5874,45683.852807489,0
+HCKT.US,D,20100804,000000,2.5952,2.66851,2.5792,2.66022,46741.536833186,0
+HCKT.US,D,20100805,000000,2.6278,2.6522,2.54679,2.5952,66721.137471697,0
+HCKT.US,D,20100806,000000,2.54679,2.57109,2.49818,2.56309,20398.625697495,0
+HCKT.US,D,20100809,000000,2.5874,2.5874,2.53048,2.56309,40484.500807487,0
+HCKT.US,D,20100810,000000,2.51438,2.52219,2.45737,2.49818,57979.30308898,0
+HCKT.US,D,20100811,000000,2.5792,2.74952,2.5792,2.70872,212035.7890863,0
+HCKT.US,D,20100812,000000,2.636,2.95227,2.636,2.93587,394409.86711323,0
+HCKT.US,D,20100813,000000,2.91176,2.96027,2.84685,2.87935,354677.38470869,0
+HCKT.US,D,20100816,000000,2.85485,3.02547,2.77373,3.02547,132834.99224922,0
+HCKT.US,D,20100817,000000,3.03348,3.22002,3.02547,3.19561,167351.92844856,0
+HCKT.US,D,20100818,000000,3.20381,3.56888,3.16291,3.34974,544126.30612281,0
+HCKT.US,D,20100819,000000,3.39826,3.39826,2.96837,2.98447,218008.41438356,0
+HCKT.US,D,20100820,000000,2.96027,3.08209,2.84685,2.96027,116759.20719645,0
+HCKT.US,D,20100823,000000,2.90346,3.00087,2.83884,2.93587,159300.37206156,0
+HCKT.US,D,20100824,000000,2.88735,3.08209,2.86295,3.00907,79697.756508492,0
+HCKT.US,D,20100825,000000,2.98447,3.23612,2.92796,3.17921,195004.54592803,0
+HCKT.US,D,20100826,000000,3.20381,3.23612,3.09829,3.1226,96084.267873107,0
+HCKT.US,D,20100827,000000,3.15491,3.30094,3.10639,3.28492,95681.437019302,0
+HCKT.US,D,20100830,000000,3.26052,3.44706,3.14681,3.15491,131657.87596033,0
+HCKT.US,D,20100831,000000,3.14681,3.30094,3.03348,3.21192,149912.79374737,0
+HCKT.US,D,20100901,000000,3.26862,3.35774,3.20381,3.29303,142695.23892704,0
+HCKT.US,D,20100902,000000,3.29303,3.32534,3.17921,3.29303,51563.361424973,0
+HCKT.US,D,20100903,000000,3.34154,3.36584,3.30094,3.33344,101843.33208958,0
+HCKT.US,D,20100907,000000,3.34154,3.42276,3.20381,3.22002,82003.406470728,0
+HCKT.US,D,20100908,000000,3.22002,3.28492,3.1144,3.27653,79314.156273336,0
+HCKT.US,D,20100909,000000,3.32534,3.44706,3.27653,3.41456,395146.70344883,0
+HCKT.US,D,20100910,000000,3.44706,3.6415,3.34154,3.42276,674719.41309267,0
+HCKT.US,D,20100913,000000,3.45486,3.45486,3.29303,3.32534,371279.48142974,0
+HCKT.US,D,20100914,000000,3.30094,3.31724,3.20381,3.22792,210730.13129382,0
+HCKT.US,D,20100915,000000,3.22792,3.31724,3.21192,3.28492,65425.601057447,0
+HCKT.US,D,20100916,000000,3.28492,3.28492,3.1307,3.20381,132236.81879544,0
+HCKT.US,D,20100917,000000,3.25232,3.27653,3.16291,3.25232,213030.72056693,0
+HCKT.US,D,20100920,000000,3.24422,3.40646,3.14681,3.25232,254849.21902597,0
+HCKT.US,D,20100921,000000,3.27653,3.27653,3.17921,3.24422,85376.861836896,0
+HCKT.US,D,20100922,000000,3.22002,3.34974,3.21192,3.26052,67299.06816899,0
+HCKT.US,D,20100923,000000,3.22792,3.25232,3.1226,3.13851,94520.514935595,0
+HCKT.US,D,20100924,000000,3.17921,3.30924,3.16291,3.27653,58168.572862,0
+HCKT.US,D,20100927,000000,3.26862,3.30924,3.24422,3.25232,40770.935811575,0
+HCKT.US,D,20100928,000000,3.26862,3.31724,3.22002,3.28492,66453.933086258,0
+HCKT.US,D,20100929,000000,3.26862,3.51197,3.26862,3.42276,378375.57971123,0
+HCKT.US,D,20100930,000000,3.44706,3.50377,3.31724,3.34974,356871.69951033,0
+HCKT.US,D,20101001,000000,3.39054,3.39054,3.26052,3.33344,122319.89239949,0
+HCKT.US,D,20101004,000000,3.30924,3.30924,3.14681,3.26052,122832.03413825,0
+HCKT.US,D,20101005,000000,3.28492,3.46326,3.26862,3.39826,277501.87565669,0
+HCKT.US,D,20101006,000000,3.36584,3.48757,3.31724,3.40646,227979.99622199,0
+HCKT.US,D,20101007,000000,3.43086,3.43886,3.30094,3.39054,131966.57799654,0
+HCKT.US,D,20101008,000000,3.38224,3.43086,3.30924,3.40646,71265.636299808,0
+HCKT.US,D,20101011,000000,3.39054,3.42276,3.30924,3.36584,42266.875514905,0
+HCKT.US,D,20101012,000000,3.34154,3.35774,3.30094,3.33344,84563.103026695,0
+HCKT.US,D,20101013,000000,3.34154,3.44706,3.27653,3.37404,115529.45974074,0
+HCKT.US,D,20101014,000000,3.35774,3.43086,3.30924,3.35774,57688.819533598,0
+HCKT.US,D,20101015,000000,3.40646,3.42276,3.22002,3.26862,213738.20490565,0
+HCKT.US,D,20101018,000000,3.28492,3.33344,3.22002,3.25232,214655.20177386,0
+HCKT.US,D,20101019,000000,3.18741,3.27653,3.1144,3.20381,162594.88067749,0
+HCKT.US,D,20101020,000000,3.22792,3.30094,3.21192,3.25232,73403.27138332,0
+HCKT.US,D,20101021,000000,3.27653,3.30924,3.15491,3.20381,207874.89049334,0
+HCKT.US,D,20101022,000000,3.20381,3.22002,3.17921,3.20381,32411.689526192,0
+HCKT.US,D,20101025,000000,3.22002,3.23612,3.16291,3.20381,125548.61205688,0
+HCKT.US,D,20101026,000000,3.17921,3.30924,3.16291,3.27653,137732.72717777,0
+HCKT.US,D,20101027,000000,3.25232,3.27653,3.17121,3.22002,46290.123363846,0
+HCKT.US,D,20101028,000000,3.24422,3.24422,3.13851,3.13851,190229.27967614,0
+HCKT.US,D,20101029,000000,3.1307,3.21192,3.1307,3.16291,86338.392769347,0
+HCKT.US,D,20101101,000000,3.16291,3.17121,3.09829,3.15491,79501.401770708,0
+HCKT.US,D,20101102,000000,3.20381,3.30094,3.20381,3.30094,126555.6891914,0
+HCKT.US,D,20101103,000000,3.29303,3.32534,3.25232,3.27653,78836.427220581,0
+HCKT.US,D,20101104,000000,3.33344,3.33344,3.21192,3.23612,162019.98639366,0
+HCKT.US,D,20101105,000000,3.25232,3.36584,3.21192,3.34974,59558.238093848,0
+HCKT.US,D,20101108,000000,3.32534,3.34154,3.26862,3.30924,21315.622565706,0
+HCKT.US,D,20101109,000000,3.30924,3.34154,3.17121,3.23612,57665.540363654,0
+HCKT.US,D,20101110,000000,2.91976,3.14681,2.71682,3.09009,639347.22043236,0
+HCKT.US,D,20101111,000000,3.06579,3.06579,2.96027,2.96027,118962.6312385,0
+HCKT.US,D,20101112,000000,2.92796,2.96837,2.87125,2.88735,166286.14732028,0
+HCKT.US,D,20101115,000000,2.91976,2.94427,2.85485,2.92796,70910.375923713,0
+HCKT.US,D,20101116,000000,2.89545,2.92796,2.85485,2.89545,224333.26364344,0
+HCKT.US,D,20101117,000000,2.89545,2.98447,2.89545,2.94427,86531.711093661,0
+HCKT.US,D,20101118,000000,2.96027,3.02547,2.92796,3.00087,89333.308589476,0
+HCKT.US,D,20101119,000000,3.00907,3.00907,2.91976,2.93587,145847.03610983,0
+HCKT.US,D,20101122,000000,2.91976,2.94427,2.83884,2.88735,114847.27884761,0
+HCKT.US,D,20101123,000000,2.86295,2.86295,2.80624,2.83884,64191.805050438,0
+HCKT.US,D,20101124,000000,2.87935,2.92796,2.83064,2.85485,81640.048992044,0
+HCKT.US,D,20101126,000000,2.83064,2.83884,2.81434,2.83884,5507.041898386,0
+HCKT.US,D,20101129,000000,2.81434,2.91976,2.77373,2.91976,75911.348910283,0
+HCKT.US,D,20101130,000000,2.89545,2.91976,2.82274,2.85485,53759.700502256,0
+HCKT.US,D,20101201,000000,2.89545,2.91976,2.82274,2.85485,191161.4586117,0
+HCKT.US,D,20101202,000000,2.84685,2.89545,2.80624,2.89545,71201.871616919,0
+HCKT.US,D,20101203,000000,2.87125,2.89545,2.85485,2.88735,44835.681311285,0
+HCKT.US,D,20101206,000000,2.87125,2.87935,2.83064,2.87125,43235.491412122,0
+HCKT.US,D,20101207,000000,2.87935,2.89545,2.81434,2.85485,148209.3657902,0
+HCKT.US,D,20101208,000000,2.84685,2.89545,2.79804,2.81434,84113.713833003,0
+HCKT.US,D,20101209,000000,2.83064,2.86295,2.75763,2.85485,88058.014931699,0
+HCKT.US,D,20101210,000000,2.82274,2.87935,2.80624,2.87125,107533.57093404,0
+HCKT.US,D,20101213,000000,2.87125,2.87125,2.80624,2.83884,64784.917815087,0
+HCKT.US,D,20101214,000000,2.85485,2.87935,2.82274,2.84685,88514.489090158,0
+HCKT.US,D,20101215,000000,2.83884,2.86295,2.82274,2.83064,40494.622185724,0
+HCKT.US,D,20101216,000000,2.80624,2.85485,2.78174,2.83884,76961.947971213,0
+HCKT.US,D,20101217,000000,2.83884,2.87935,2.77373,2.87935,139695.26241779,0
+HCKT.US,D,20101220,000000,2.85485,2.87935,2.83884,2.85485,74079.379449507,0
+HCKT.US,D,20101221,000000,2.87125,2.87935,2.75763,2.87935,118816.8833919,0
+HCKT.US,D,20101222,000000,2.88735,2.96837,2.85485,2.86295,65200.9064606,0
+HCKT.US,D,20101223,000000,2.86295,2.89545,2.76583,2.85485,50328.553280141,0
+HCKT.US,D,20101227,000000,2.79804,2.84685,2.79023,2.80624,55868.995726706,0
+HCKT.US,D,20101228,000000,2.75763,2.86295,2.75763,2.83884,49273.905667915,0
+HCKT.US,D,20101229,000000,2.85485,2.85485,2.77373,2.83064,68550.070519001,0
+HCKT.US,D,20101230,000000,2.83884,2.87935,2.78174,2.85485,58802.171139594,0
+HCKT.US,D,20101231,000000,2.84685,2.87125,2.82274,2.84685,29614.140581671,0
+HCKT.US,D,20110103,000000,2.83884,3.00907,2.81434,2.96837,103345.34461985,0
+HCKT.US,D,20110104,000000,2.98447,2.98447,2.91976,2.91976,83187.607724378,0
+HCKT.US,D,20110105,000000,2.92796,3.15491,2.90346,3.14681,63871.96949817,0
+HCKT.US,D,20110106,000000,3.10639,3.19561,3.09829,3.17921,39406.574025319,0
+HCKT.US,D,20110107,000000,3.18741,3.24422,3.18741,3.23612,57651.370434123,0
+HCKT.US,D,20110110,000000,3.21192,3.21192,3.15491,3.16291,55740.454223104,0
+HCKT.US,D,20110111,000000,3.16291,3.19561,3.1144,3.13851,50135.234955826,0
+HCKT.US,D,20110112,000000,3.17121,3.20381,3.04149,3.1226,24863.16563754,0
+HCKT.US,D,20110113,000000,3.04149,3.09829,3.03348,3.04149,45385.272149518,0
+HCKT.US,D,20110114,000000,3.04979,3.04979,2.97647,3.01707,52837.642944926,0
+HCKT.US,D,20110118,000000,3.00087,3.00087,2.91176,2.94427,94527.59990036,0
+HCKT.US,D,20110119,000000,2.91176,2.95227,2.85485,2.87935,158723.45350209,0
+HCKT.US,D,20110120,000000,2.86295,2.97647,2.84685,2.96027,80496.333251339,0
+HCKT.US,D,20110121,000000,2.86295,3.00907,2.84685,2.93587,53456.059155166,0
+HCKT.US,D,20110124,000000,2.96837,2.96837,2.81434,2.82274,81872.84069148,0
+HCKT.US,D,20110125,000000,2.82274,2.83064,2.79023,2.81434,89618.731455741,0
+HCKT.US,D,20110126,000000,2.83064,2.86295,2.73302,2.86295,66919.516485129,0
+HCKT.US,D,20110127,000000,2.86295,2.93587,2.82274,2.89545,84497.314068159,0
+HCKT.US,D,20110128,000000,2.88735,2.89545,2.83884,2.83884,60790.009825209,0
+HCKT.US,D,20110131,000000,2.84685,2.87935,2.75763,2.83064,48328.568940641,0
+HCKT.US,D,20110201,000000,2.83884,3.08209,2.83884,3.05749,70323.335986006,0
+HCKT.US,D,20110202,000000,3.04149,3.08209,2.98447,2.99277,14382.478473822,0
+HCKT.US,D,20110203,000000,2.98447,3.07399,2.92796,3.00907,23239.696568433,0
+HCKT.US,D,20110204,000000,3.00087,3.03348,2.98447,3.01707,42723.349673364,0
+HCKT.US,D,20110207,000000,2.99277,3.06579,2.96837,3.00087,60586.570122658,0
+HCKT.US,D,20110208,000000,2.98447,3.03348,2.96027,3.02547,34093.862589071,0
+HCKT.US,D,20110209,000000,3.00087,3.04149,2.96837,3.00907,19741.748249958,0
+HCKT.US,D,20110210,000000,3.00087,3.02547,3.00087,3.02547,30052.396259304,0
+HCKT.US,D,20110211,000000,3.00907,3.05749,3.00087,3.05749,29080.743948617,0
+HCKT.US,D,20110214,000000,3.04149,3.09829,3.00907,3.01707,49688.882175604,0
+HCKT.US,D,20110215,000000,3.01707,3.04979,2.93587,2.95227,28853.0129383,0
+HCKT.US,D,20110216,000000,2.91976,2.97647,2.84685,2.91176,33842.852408809,0
+HCKT.US,D,20110218,000000,2.91176,2.93587,2.88735,2.93587,121350.26436446,0
+HCKT.US,D,20110222,000000,2.91976,2.94427,2.87935,2.89545,82248.343824047,0
+HCKT.US,D,20110223,000000,2.87935,2.95227,2.84685,2.91176,184268.80003276,0
+HCKT.US,D,20110224,000000,2.90346,2.93587,2.87935,2.92796,153773.0874067,0
+HCKT.US,D,20110225,000000,2.92796,2.93587,2.90346,2.91176,145090.96915558,0
+HCKT.US,D,20110228,000000,2.88735,2.94427,2.88735,2.92796,127197.38457158,0
+HCKT.US,D,20110301,000000,2.92796,2.96027,2.87125,2.89545,148982.63908746,0
+HCKT.US,D,20110302,000000,2.89545,2.89545,2.81434,2.85485,1018265.306017,0
+HCKT.US,D,20110303,000000,2.87125,3.08209,2.87125,3.07399,117915.06859104,0
+HCKT.US,D,20110304,000000,2.96837,3.10639,2.96837,3.09009,263843.07572677,0
+HCKT.US,D,20110307,000000,3.08209,3.09009,3.04979,3.04979,214802.97389611,0
+HCKT.US,D,20110308,000000,3.04149,3.10639,3.04149,3.09829,44549.246307197,0
+HCKT.US,D,20110309,000000,3.09829,3.1226,3.04149,3.1226,58584.561507512,0
+HCKT.US,D,20110310,000000,3.07399,3.07399,2.96837,2.96837,132200.3818338,0
+HCKT.US,D,20110311,000000,3.00087,3.00907,2.96027,2.97647,51577.531354503,0
+HCKT.US,D,20110314,000000,2.94427,3.06579,2.55479,2.92796,153698.18920776,0
+HCKT.US,D,20110315,000000,2.87125,2.97647,2.81434,2.97647,79963.948756108,0
+HCKT.US,D,20110316,000000,2.95227,2.97647,2.87935,2.91976,87870.769434327,0
+HCKT.US,D,20110317,000000,2.96837,2.99277,2.91976,2.97647,105350.38964847,0
+HCKT.US,D,20110318,000000,3.04149,3.10639,2.96837,3.01707,132879.52631346,0
+HCKT.US,D,20110321,000000,3.04149,3.1226,3.04149,3.1226,96764.424490589,0
+HCKT.US,D,20110322,000000,3.09009,3.1226,3.01707,3.05749,47288.091257947,0
+HCKT.US,D,20110323,000000,3.04149,3.05749,3.00907,3.03348,43728.402532231,0
+HCKT.US,D,20110324,000000,3.04149,3.06579,2.99277,3.00087,43432.85828773,0
+HCKT.US,D,20110325,000000,3.06579,3.07399,2.99277,3.03348,56192.879830268,0
+HCKT.US,D,20110328,000000,3.04979,3.08209,3.00907,3.01707,43084.682876401,0
+HCKT.US,D,20110329,000000,3.01707,3.09829,3.01707,3.09829,89575.209529325,0
+HCKT.US,D,20110330,000000,3.09009,3.16291,3.05749,3.13851,102564.98635782,0
+HCKT.US,D,20110331,000000,3.15491,3.16291,3.09009,3.1144,98282.631226038,0
+HCKT.US,D,20110401,000000,3.1226,3.14681,3.07399,3.10639,60752.560725734,0
+HCKT.US,D,20110404,000000,3.09009,3.16291,3.04149,3.14681,76637.051729827,0
+HCKT.US,D,20110405,000000,3.1307,3.24422,3.10639,3.24422,88728.050170944,0
+HCKT.US,D,20110406,000000,3.17921,3.38224,3.17121,3.34154,98403.07562705,0
+HCKT.US,D,20110407,000000,3.32534,3.37404,3.28492,3.36584,36891.411533591,0
+HCKT.US,D,20110408,000000,3.39054,3.54428,3.37404,3.52017,99539.706402989,0
+HCKT.US,D,20110411,000000,3.51197,3.61729,3.47156,3.61729,71001.46832784,0
+HCKT.US,D,20110412,000000,3.60919,3.66591,3.39826,3.39826,277242.76837385,0
+HCKT.US,D,20110413,000000,3.39826,3.46326,3.38224,3.40646,141717.51378942,0
+HCKT.US,D,20110414,000000,3.39054,3.42276,3.24422,3.41456,859909.25854494,0
+HCKT.US,D,20110415,000000,3.36584,3.39826,3.24422,3.39826,117524.38339112,0
+HCKT.US,D,20110418,000000,3.35774,3.43086,3.32534,3.35774,77906.272560662,0
+HCKT.US,D,20110419,000000,3.38224,3.38224,3.20381,3.25232,61823.402543137,0
+HCKT.US,D,20110420,000000,3.33344,3.40646,3.29303,3.32534,90854.551738397,0
+HCKT.US,D,20110421,000000,3.32534,3.36584,3.27653,3.27653,17190.148796579,0
+HCKT.US,D,20110425,000000,3.27653,3.34154,3.27653,3.30924,39904.545834546,0
+HCKT.US,D,20110426,000000,3.37404,3.56049,3.35774,3.51197,61857.815229141,0
+HCKT.US,D,20110427,000000,3.47156,3.47156,3.34154,3.38224,58330.514913781,0
+HCKT.US,D,20110428,000000,3.39054,3.53598,3.39054,3.53598,26193.114737792,0
+HCKT.US,D,20110429,000000,3.55248,3.56888,3.39826,3.52017,67289.958928578,0
+HCKT.US,D,20110502,000000,3.52017,3.53598,3.31724,3.32534,43170.714591409,0
+HCKT.US,D,20110503,000000,3.32534,3.32534,3.14681,3.17121,57277.891577203,0
+HCKT.US,D,20110504,000000,3.26052,3.30924,3.20381,3.20381,109051.77766949,0
+HCKT.US,D,20110505,000000,3.18741,3.19561,3.07399,3.09009,55056.249054329,0
+HCKT.US,D,20110506,000000,3.1226,3.13851,3.05749,3.07399,63754.561510629,0
+HCKT.US,D,20110509,000000,3.30924,3.46326,3.26862,3.43886,296959.21317821,0
+HCKT.US,D,20110510,000000,3.44706,3.73071,3.44706,3.73071,287769.00173963,0
+HCKT.US,D,20110511,000000,3.73071,3.80393,3.60919,3.60919,230692.52558933,0
+HCKT.US,D,20110512,000000,3.60919,3.90115,3.60919,3.90115,252821.90696523,0
+HCKT.US,D,20110513,000000,3.93366,3.95786,3.81193,3.81993,266890.62271373,0
+HCKT.US,D,20110516,000000,3.82833,3.87674,3.56049,3.56049,193181.68570768,0
+HCKT.US,D,20110517,000000,3.55248,3.56049,3.44706,3.44706,117498.0678077,0
+HCKT.US,D,20110518,000000,3.41456,3.55248,3.41456,3.54428,84682.535289884,0
+HCKT.US,D,20110519,000000,3.60099,3.77162,3.56888,3.70651,113812.87399186,0
+HCKT.US,D,20110520,000000,3.73071,3.85264,3.68231,3.76332,231561.95197983,0
+HCKT.US,D,20110523,000000,3.71441,3.77162,3.60919,3.65781,114348.29490056,0
+HCKT.US,D,20110524,000000,3.67401,3.72261,3.50377,3.52017,84512.496135513,0
+HCKT.US,D,20110525,000000,3.52017,3.69831,3.48757,3.64989,68297.036063093,0
+HCKT.US,D,20110526,000000,3.64989,3.85264,3.59299,3.77162,113994.04666228,0
+HCKT.US,D,20110527,000000,3.81193,3.91735,3.81193,3.86864,189051.15124942,0
+HCKT.US,D,20110531,000000,3.91735,4.03098,3.89305,4.03098,195359.80630413,0
+HCKT.US,D,20110601,000000,4.05528,4.22591,3.99846,4.1688,395575.84988605,0
+HCKT.US,D,20110602,000000,4.1526,4.1526,4.05528,4.06338,226592.35526579,0
+HCKT.US,D,20110603,000000,4.02297,4.1363,3.93366,4.03098,231108.51423484,0
+HCKT.US,D,20110606,000000,3.99846,4.09568,3.95786,3.95786,169997.65671954,0
+HCKT.US,D,20110607,000000,4.02297,4.06338,3.98226,4.01468,157540.26438626,0
+HCKT.US,D,20110608,000000,3.98226,4.07148,3.86064,3.88494,105136.82856768,0
+HCKT.US,D,20110609,000000,3.89305,3.99846,3.89305,3.98226,138443.24792996,0
+HCKT.US,D,20110610,000000,3.94996,4.02297,3.85264,3.89305,313845.7206277,0
+HCKT.US,D,20110613,000000,3.92546,3.97406,3.90115,3.94166,235592.28479353,0
+HCKT.US,D,20110614,000000,3.99046,4.01468,3.94996,3.99846,156789.25812113,0
+HCKT.US,D,20110615,000000,3.94166,3.99846,3.66591,3.66591,103449.59481568,0
+HCKT.US,D,20110616,000000,3.71441,3.94166,3.67401,3.94166,125708.52983302,0
+HCKT.US,D,20110617,000000,3.96636,4.01468,3.92546,3.95786,203735.24679469,0
+HCKT.US,D,20110620,000000,3.96636,4.00656,3.88494,3.97406,156362.13595956,0
+HCKT.US,D,20110621,000000,4.02297,4.05528,3.98226,4.01468,94438.53177188,0
+HCKT.US,D,20110622,000000,3.99846,4.01468,3.91735,3.93366,270205.37408613,0
+HCKT.US,D,20110623,000000,3.89305,4.03908,3.85264,4.03908,63862.860257758,0
+HCKT.US,D,20110624,000000,4.05528,4.1443,3.99846,4.12819,1148062.8726575,0
+HCKT.US,D,20110627,000000,4.1849,4.1849,4.06338,4.11199,203976.13559671,0
+HCKT.US,D,20110628,000000,4.1443,4.1443,4.10389,4.1363,281724.51465689,0
+HCKT.US,D,20110629,000000,4.12019,4.1363,4.01468,4.09568,206515.58939621,0
+HCKT.US,D,20110630,000000,4.12019,4.1363,4.10389,4.12819,119230.84776177,0
+HCKT.US,D,20110701,000000,4.1363,4.1443,4.05528,4.12019,290141.45279822,0
+HCKT.US,D,20110705,000000,4.1363,4.21741,4.06338,4.1769,268320.77345853,0
+HCKT.US,D,20110706,000000,4.1849,4.20961,4.06338,4.1849,215602.56277679,0
+HCKT.US,D,20110707,000000,4.21741,4.25001,4.2014,4.20961,202264.61053695,0
+HCKT.US,D,20110708,000000,4.1526,4.1849,4.03908,4.1607,113542.63319294,0
+HCKT.US,D,20110711,000000,4.11199,4.1769,4.09568,4.09568,76675.512967125,0
+HCKT.US,D,20110712,000000,4.06338,4.09568,4.01468,4.07148,89266.507493117,0
+HCKT.US,D,20110713,000000,4.09568,4.1443,4.04728,4.09568,61459.032926629,0
+HCKT.US,D,20110714,000000,4.02297,4.1443,3.94996,3.97406,83466.957763701,0
+HCKT.US,D,20110715,000000,3.99046,4.07948,3.94166,3.96636,81580.332860449,0
+HCKT.US,D,20110718,000000,3.94166,3.95786,3.86064,3.94996,94780.634356268,0
+HCKT.US,D,20110719,000000,3.99046,4.05528,3.92546,3.95786,61923.604187677,0
+HCKT.US,D,20110720,000000,3.96636,4.05528,3.93366,4.03908,39757.78585012,0
+HCKT.US,D,20110721,000000,4.05528,4.05528,3.90954,3.99046,47936.871602895,0
+HCKT.US,D,20110722,000000,4.02297,4.02297,3.99846,4.00656,245698.4809625,0
+HCKT.US,D,20110725,000000,3.90115,3.99846,3.90115,3.93366,127704.46562122,0
+HCKT.US,D,20110726,000000,3.96636,3.98226,3.89305,3.91735,106216.77962549,0
+HCKT.US,D,20110727,000000,3.88494,3.97406,3.73071,3.76332,158292.28278923,0
+HCKT.US,D,20110728,000000,3.74692,3.74692,3.56049,3.63349,142847.05960059,0
+HCKT.US,D,20110729,000000,3.58479,3.61729,3.48757,3.54428,98357.529424987,0
+HCKT.US,D,20110801,000000,3.34154,3.60919,3.08209,3.28492,544370.23133831,0
+HCKT.US,D,20110802,000000,3.31724,3.46326,3.26052,3.31724,149500.85365315,0
+HCKT.US,D,20110803,000000,3.33344,3.47156,3.28492,3.34154,117772.35715791,0
+HCKT.US,D,20110804,000000,3.30924,3.30924,3.01707,3.01707,169316.48796424,0
+HCKT.US,D,20110805,000000,3.05749,3.17921,2.75763,2.94427,146262.01261753,0
+HCKT.US,D,20110808,000000,2.84685,2.95227,2.636,2.636,232820.0392946,0
+HCKT.US,D,20110809,000000,2.6522,3.21192,2.5952,3.15491,193572.37090759,0
+HCKT.US,D,20110810,000000,3.14681,3.14681,2.75763,2.76583,272622.35920896,0
+HCKT.US,D,20110811,000000,2.76583,2.96837,2.644,2.89545,164983.52594126,0
+HCKT.US,D,20110812,000000,2.83884,3.00087,2.83064,2.96027,105128.73146509,0
+HCKT.US,D,20110815,000000,2.98447,3.09829,2.92796,3.08209,69813.218522895,0
+HCKT.US,D,20110816,000000,2.99277,3.04149,2.91976,2.95227,91930.454244919,0
+HCKT.US,D,20110817,000000,2.96027,3.01707,2.96027,3.00087,54669.612405701,0
+HCKT.US,D,20110818,000000,2.84685,2.87125,2.77373,2.80624,159313.52985327,0
+HCKT.US,D,20110819,000000,2.75763,3.02547,2.75763,3.00087,131237.83876352,0
+HCKT.US,D,20110822,000000,3.09009,3.09829,2.87125,2.91176,68839.54193656,0
+HCKT.US,D,20110823,000000,2.92796,3.14681,2.84685,3.14681,89153.14805687,0
+HCKT.US,D,20110824,000000,3.1226,3.20381,3.04149,3.20381,59215.123371636,0
+HCKT.US,D,20110825,000000,3.16291,3.20381,2.95227,3.00087,89944.639834951,0
+HCKT.US,D,20110826,000000,2.96837,3.04149,2.91976,2.96837,50247.58225425,0
+HCKT.US,D,20110829,000000,2.97647,3.1307,2.91176,3.1226,71083.451491554,0
+HCKT.US,D,20110830,000000,3.05749,3.09009,3.00907,3.08209,54017.795647282,0
+HCKT.US,D,20110831,000000,3.10639,3.14681,3.03348,3.07399,144417.89750287,0
+HCKT.US,D,20110901,000000,3.07399,3.16291,2.92796,2.94427,132795.5188741,0
+HCKT.US,D,20110902,000000,2.87125,2.88735,2.77373,2.79023,121862.40610321,0
+HCKT.US,D,20110906,000000,2.75763,2.90346,2.75763,2.86295,69665.446400644,0
+HCKT.US,D,20110907,000000,2.93587,3.03348,2.93587,2.99277,67360.808576232,0
+HCKT.US,D,20110908,000000,2.97647,3.05749,2.90346,2.94427,71924.538022992,0
+HCKT.US,D,20110909,000000,2.91976,2.91976,2.79023,2.82274,109121.61517932,0
+HCKT.US,D,20110912,000000,2.80624,2.85485,2.67632,2.83884,303675.75977584,0
+HCKT.US,D,20110913,000000,2.83884,3.00907,2.78174,2.96837,89880.875152062,0
+HCKT.US,D,20110914,000000,3.20381,3.20381,2.99277,3.17121,100855.48557371,0
+HCKT.US,D,20110915,000000,3.18741,3.18741,3.04149,3.08209,60988.388838641,0
+HCKT.US,D,20110916,000000,3.04979,3.10639,2.91176,3.04149,186938.8196115,0
+HCKT.US,D,20110919,000000,2.92796,3.14681,2.92796,3.07399,54674.673094819,0
+HCKT.US,D,20110920,000000,3.09009,3.1144,2.96837,3.00907,114146.87947366,0
+HCKT.US,D,20110921,000000,3.00907,3.1144,2.89545,2.98447,247913.03852062,0
+HCKT.US,D,20110922,000000,2.79804,2.91176,2.78174,2.81434,163660.66180577,0
+HCKT.US,D,20110923,000000,2.80624,3.04149,2.80624,2.93587,84283.752987372,0
+HCKT.US,D,20110926,000000,2.97647,3.05749,2.83884,3.04149,69538.929172691,0
+HCKT.US,D,20110927,000000,3.04149,3.19561,3.03348,3.05749,122239.93351142,0
+HCKT.US,D,20110928,000000,3.04979,3.16291,2.80624,2.80624,91105.561918657,0
+HCKT.US,D,20110929,000000,2.57109,3.00087,2.57109,3.00087,67436.718913005,0
+HCKT.US,D,20110930,000000,2.93587,3.04149,2.85485,3.02547,146592.98168585,0
+HCKT.US,D,20111003,000000,2.96027,3.10639,2.95227,2.96027,184590.65986068,0
+HCKT.US,D,20111004,000000,2.96027,3.08209,2.91176,3.06579,200422.51969794,0
+HCKT.US,D,20111005,000000,3.06579,3.08209,2.86295,3.06579,49323.500421272,0
+HCKT.US,D,20111006,000000,3.04149,3.1226,2.95227,3.1226,109935.37398952,0
+HCKT.US,D,20111007,000000,3.07399,3.1144,2.97647,3.00087,44077.590081384,0
+HCKT.US,D,20111010,000000,3.01707,3.04149,2.93587,3.01707,166214.2855348,0
+HCKT.US,D,20111011,000000,2.97647,3.09829,2.97647,3.09829,88547.889638337,0
+HCKT.US,D,20111012,000000,3.06579,3.24422,3.04149,3.24422,110452.57641739,0
+HCKT.US,D,20111013,000000,3.20381,3.24422,3.08209,3.24422,40982.472616715,0
+HCKT.US,D,20111014,000000,3.24422,3.49577,3.22792,3.47156,100904.06818925,0
+HCKT.US,D,20111017,000000,3.40646,3.44706,3.29303,3.32534,90212.856358214,0
+HCKT.US,D,20111018,000000,3.32534,3.41456,3.20381,3.40646,85914.307021245,0
+HCKT.US,D,20111019,000000,3.38224,3.38224,3.16291,3.17921,68949.864959336,0
+HCKT.US,D,20111020,000000,3.17921,3.22792,3.02547,3.1226,33159.659377857,0
+HCKT.US,D,20111021,000000,3.21192,3.28492,3.13851,3.25232,158548.35365861,0
+HCKT.US,D,20111024,000000,3.26862,3.42276,3.23612,3.42276,95834.26983067,0
+HCKT.US,D,20111025,000000,3.36584,3.39826,3.29303,3.34154,71153.289001385,0
+HCKT.US,D,20111026,000000,3.41456,3.52017,3.28492,3.51197,112128.67665333,0
+HCKT.US,D,20111027,000000,3.64989,3.81193,3.57679,3.69831,219862.65087646,0
+HCKT.US,D,20111028,000000,3.56888,3.69031,3.52017,3.60919,100552.85636445,0
+HCKT.US,D,20111031,000000,3.43886,3.44706,3.32534,3.34974,104175.29763523,0
+HCKT.US,D,20111101,000000,3.05749,3.34974,3.05749,3.32534,143965.4718957,0
+HCKT.US,D,20111102,000000,3.42276,3.42276,3.37404,3.39826,100744.15041311,0
+HCKT.US,D,20111103,000000,3.45486,3.63349,3.34974,3.60919,75985.234971408,0
+HCKT.US,D,20111104,000000,3.55248,3.56888,3.18741,3.34974,102216.8109465,0
+HCKT.US,D,20111107,000000,3.34154,3.34154,3.09829,3.1144,163223.41826596,0
+HCKT.US,D,20111108,000000,3.16291,3.18741,2.91976,3.15491,225498.23427844,0
+HCKT.US,D,20111109,000000,3.06579,3.06579,2.99277,2.99277,166556.38811918,0
+HCKT.US,D,20111110,000000,3.00907,3.09009,2.93587,3.05749,123912.99733389,0
+HCKT.US,D,20111111,000000,3.09829,3.14681,3.09829,3.13851,162522.00675419,0
+HCKT.US,D,20111114,000000,3.1226,3.14681,3.00087,3.01707,146851.07683088,0
+HCKT.US,D,20111115,000000,2.95227,3.05749,2.91976,3.04979,77816.192294359,0
+HCKT.US,D,20111116,000000,3.01707,3.06579,2.95227,2.96837,145702.30040106,0
+HCKT.US,D,20111117,000000,2.96837,3.08209,2.91176,2.95227,124793.55724045,0
+HCKT.US,D,20111118,000000,2.93587,2.97647,2.89545,2.93587,75232.204430625,0
+HCKT.US,D,20111121,000000,2.87935,2.95227,2.84685,2.87125,91140.986742485,0
+HCKT.US,D,20111122,000000,2.87935,2.89545,2.79804,2.81434,121369.4949831,0
+HCKT.US,D,20111123,000000,2.79023,2.79804,2.68462,2.68462,110916.13554062,0
+HCKT.US,D,20111125,000000,2.69252,2.73302,2.5952,2.5952,50203.04819001,0
+HCKT.US,D,20111128,000000,2.74152,2.85485,2.67632,2.83884,129035.4268593,0
+HCKT.US,D,20111129,000000,2.85485,2.85485,2.77373,2.81434,34365.115525804,0
+HCKT.US,D,20111130,000000,2.94427,3.10639,2.88735,3.06579,193522.77615424,0
+HCKT.US,D,20111201,000000,3.03348,3.1307,2.86295,3.05749,103593.31838664,0
+HCKT.US,D,20111202,000000,3.1226,3.1226,2.83884,2.91176,121710.58542966,0
+HCKT.US,D,20111205,000000,2.89545,2.97647,2.89545,2.97647,111669.1660814,0
+HCKT.US,D,20111206,000000,2.96027,3.00087,2.79804,2.87935,199214.02713652,0
+HCKT.US,D,20111207,000000,2.80624,2.82274,2.73302,2.74952,147092.97777073,0
+HCKT.US,D,20111208,000000,2.68462,2.71682,2.636,2.636,288292.27699444,0
+HCKT.US,D,20111209,000000,2.74152,2.85485,2.6522,2.82274,128366.40375787,0
+HCKT.US,D,20111212,000000,2.76583,2.78174,2.66022,2.73302,82866.760034287,0
+HCKT.US,D,20111213,000000,2.76583,2.79804,2.644,2.66022,432404.50887458,0
+HCKT.US,D,20111214,000000,2.66022,2.83884,2.644,2.79023,204600.6246339,0
+HCKT.US,D,20111215,000000,2.83884,2.94427,2.81434,2.93587,139735.74793074,0
+HCKT.US,D,20111216,000000,2.96027,3.03348,2.93587,2.95227,382776.35496839,0
+HCKT.US,D,20111219,000000,3.00087,3.1144,2.97647,2.99277,145180.03728406,0
+HCKT.US,D,20111220,000000,3.07399,3.22002,3.07399,3.19561,113970.76749234,0
+HCKT.US,D,20111221,000000,3.15491,3.18741,3.04979,3.17921,84421.403731386,0
+HCKT.US,D,20111222,000000,3.1144,3.17921,3.04979,3.08209,117341.18644505,0
+HCKT.US,D,20111223,000000,3.09829,3.09829,3.03348,3.04979,40032.075200323,0
+HCKT.US,D,20111227,000000,3.04149,3.07399,2.97647,3.07399,65149.287431595,0
+HCKT.US,D,20111228,000000,3.06579,3.1307,3.00907,3.05749,74888.077570589,0
+HCKT.US,D,20111229,000000,3.08209,3.14681,3.05749,3.1307,71354.704428287,0
+HCKT.US,D,20111230,000000,3.1144,3.1144,3.00087,3.03348,102950.61086863,0
+HCKT.US,D,20120103,000000,3.1307,3.16291,3.04149,3.16291,152235.65005261,0
+HCKT.US,D,20120104,000000,3.13851,3.14681,3.07399,3.08209,44037.104568438,0
+HCKT.US,D,20120105,000000,3.04979,3.06579,2.96027,3.00087,86539.80819625,0
+HCKT.US,D,20120106,000000,2.96837,3.00907,2.91976,2.92796,67777.80935957,0
+HCKT.US,D,20120109,000000,2.93587,2.94427,2.88735,2.91976,102165.19191749,0
+HCKT.US,D,20120110,000000,2.95227,2.97647,2.91176,2.91976,75346.576004695,0
+HCKT.US,D,20120111,000000,2.90346,2.95227,2.88735,2.91976,44690.945602506,0
+HCKT.US,D,20120112,000000,2.91976,2.93587,2.87935,2.92796,62954.972629959,0
+HCKT.US,D,20120113,000000,3.00087,3.06579,2.94427,2.95227,100882.81329496,0
+HCKT.US,D,20120117,000000,2.97647,3.02547,2.96027,2.96837,201093.567075,0
+HCKT.US,D,20120118,000000,2.95227,2.99277,2.93587,2.96837,118070.93781588,0
+HCKT.US,D,20120119,000000,2.98447,2.99277,2.93587,2.98447,70260.583440941,0
+HCKT.US,D,20120120,000000,2.96837,3.06579,2.96027,3.05749,72507.529409406,0
+HCKT.US,D,20120123,000000,3.09009,3.09009,2.94427,3.04149,41720.321090143,0
+HCKT.US,D,20120124,000000,3.03348,3.1226,2.97647,3.1226,69679.616330175,0
+HCKT.US,D,20120125,000000,3.1226,3.24422,3.05749,3.23612,39530.054839802,0
+HCKT.US,D,20120126,000000,3.24422,3.24422,3.09009,3.20381,49842.727124797,0
+HCKT.US,D,20120127,000000,3.14681,3.24422,3.1226,3.23612,59098.727521918,0
+HCKT.US,D,20120130,000000,3.23612,3.23612,3.1226,3.13851,66765.671535937,0
+HCKT.US,D,20120131,000000,3.17121,3.17921,3.1144,3.14681,46310.366120318,0
+HCKT.US,D,20120201,000000,3.10639,3.28492,3.09009,3.24422,133047.54119217,0
+HCKT.US,D,20120202,000000,3.14681,3.24422,3.1226,3.22002,167489.57919257,0
+HCKT.US,D,20120203,000000,3.24422,3.32534,3.21192,3.24422,89468.935057843,0
+HCKT.US,D,20120206,000000,3.24422,3.28492,3.14681,3.22002,90291.803108456,0
+HCKT.US,D,20120207,000000,3.21192,3.26052,3.17921,3.24422,103484.00750168,0
+HCKT.US,D,20120208,000000,3.22792,3.32534,3.18741,3.31724,70884.060340298,0
+HCKT.US,D,20120209,000000,3.30094,3.31724,3.23612,3.26052,61736.358690305,0
+HCKT.US,D,20120210,000000,3.22792,3.27653,3.21192,3.22792,32438.005109607,0
+HCKT.US,D,20120213,000000,3.24422,3.27653,3.23612,3.24422,61782.917030192,0
+HCKT.US,D,20120214,000000,3.24422,3.24422,3.18741,3.20381,62306.19228501,0
+HCKT.US,D,20120215,000000,3.22002,3.22002,3.08209,3.09829,52444.933469356,0
+HCKT.US,D,20120216,000000,3.1144,3.20381,3.08209,3.16291,77532.793703742,0
+HCKT.US,D,20120217,000000,3.14681,3.20381,3.1226,3.15491,53829.538012086,0
+HCKT.US,D,20120221,000000,3.15491,3.20381,3.09009,3.13851,137798.51613631,0
+HCKT.US,D,20120222,000000,3.75512,3.86064,3.75512,3.84434,2258360.8588397,0
+HCKT.US,D,20120223,000000,3.81993,3.99046,3.81993,3.99046,464016.60952009,0
+HCKT.US,D,20120224,000000,3.90115,3.97406,3.86064,3.90115,177888.28319258,0
+HCKT.US,D,20120227,000000,3.88494,3.94166,3.87674,3.89305,251503.09138104,0
+HCKT.US,D,20120228,000000,3.88494,3.94166,3.88494,3.90954,118708.58464477,0
+HCKT.US,D,20120229,000000,3.91735,3.95786,3.90115,3.90954,215898.10702129,0
+HCKT.US,D,20120301,000000,3.94166,3.95786,3.89305,3.89305,193182.69784549,0
+HCKT.US,D,20120302,000000,3.90115,3.90954,3.85264,3.87674,209207.87600707,0
+HCKT.US,D,20120305,000000,3.84434,3.91735,3.84434,3.88494,126491.9245085,0
+HCKT.US,D,20120306,000000,3.81193,3.88494,3.80393,3.82833,224006.3431264,0
+HCKT.US,D,20120307,000000,3.85264,3.91735,3.84434,3.89305,363410.109851,0
+HCKT.US,D,20120308,000000,3.88494,3.94166,3.88494,3.94166,79089.461676489,0
+HCKT.US,D,20120309,000000,3.94996,3.96636,3.90115,3.91735,153600.01183886,0
+HCKT.US,D,20120312,000000,3.92546,3.93366,3.86864,3.89305,160723.4378416,0
+HCKT.US,D,20120313,000000,3.92546,3.92546,3.88494,3.90115,213760.47193777,0
+HCKT.US,D,20120314,000000,3.87674,3.90954,3.86064,3.88494,142933.0913156,0
+HCKT.US,D,20120315,000000,3.90115,3.90115,3.87674,3.89305,122563.81761499,0
+HCKT.US,D,20120316,000000,3.88494,3.92546,3.86064,3.90954,344373.82166411,0
+HCKT.US,D,20120319,000000,3.89305,3.92546,3.89305,3.91735,310140.28405538,0
+HCKT.US,D,20120320,000000,3.89305,3.92546,3.86864,3.90954,496286.59975098,0
+HCKT.US,D,20120321,000000,3.90954,3.92546,3.85264,3.89305,606133.91774985,0
+HCKT.US,D,20120322,000000,3.83634,4.25801,3.77982,4.24181,231827.13208962,0
+HCKT.US,D,20120323,000000,4.20961,4.22591,4.12819,4.1607,334088.47710035,0
+HCKT.US,D,20120326,000000,4.23371,4.80972,4.1769,4.77702,424473.39688858,0
+HCKT.US,D,20120327,000000,4.80142,5.03647,4.79342,4.93915,320734.33065535,0
+HCKT.US,D,20120328,000000,4.93915,5.03647,4.64749,4.80972,375598.27352319,0
+HCKT.US,D,20120329,000000,4.76082,4.76912,4.46896,4.49336,385323.90587047,0
+HCKT.US,D,20120330,000000,4.50956,4.85833,4.46085,4.84213,617983.01525112,0
+HCKT.US,D,20120402,000000,4.83393,5.06897,4.77702,5.06897,441339.6615816,0
+HCKT.US,D,20120403,000000,5.03647,5.09328,4.93145,5.05287,243566.91870593,0
+HCKT.US,D,20120404,000000,4.97995,5.00417,4.89874,4.97995,99926.343051618,0
+HCKT.US,D,20120405,000000,4.89074,5.19089,4.87443,5.15819,122956.52709055,0
+HCKT.US,D,20120409,000000,5.06897,5.10968,4.95565,4.97175,258400.8106491,0
+HCKT.US,D,20120410,000000,4.87443,5.10968,4.83393,5.04467,244081.08472034,0
+HCKT.US,D,20120411,000000,5.10968,5.19089,4.96375,5.01245,270061.65051517,0
+HCKT.US,D,20120412,000000,5.00417,5.18259,5.00417,5.14209,155794.3266405,0
+HCKT.US,D,20120413,000000,5.11788,5.11788,4.97175,4.99625,114550.72246529,0
+HCKT.US,D,20120416,000000,5.04467,5.19089,4.98825,5.15819,182697.96213048,0
+HCKT.US,D,20120417,000000,5.17459,5.33682,5.17459,5.2476,149506.92648009,0
+HCKT.US,D,20120418,000000,5.2229,5.32882,5.15819,5.207,244186.34705399,0
+HCKT.US,D,20120419,000000,5.18259,5.19089,4.83393,4.93145,241810.85958194,0
+HCKT.US,D,20120420,000000,4.98825,5.12579,4.85003,5.00417,158617.17903061,0
+HCKT.US,D,20120423,000000,4.91485,4.91485,4.59068,4.64749,306591.72884572,0
+HCKT.US,D,20120424,000000,4.63919,4.75281,4.63118,4.6718,154429.96485424,0
+HCKT.US,D,20120425,000000,4.74461,4.79342,4.6718,4.77702,138764.09562005,0
+HCKT.US,D,20120426,000000,4.74461,4.74461,4.38794,4.47706,330982.22611962,0
+HCKT.US,D,20120427,000000,4.49336,4.6635,4.46896,4.64749,176305.29963642,0
+HCKT.US,D,20120430,000000,4.61498,4.63919,4.56638,4.63118,1130841.3475884,0
+HCKT.US,D,20120501,000000,4.63118,4.74461,4.55007,4.56638,227431.41752158,0
+HCKT.US,D,20120502,000000,4.54197,4.6635,4.46896,4.6635,152205.2859179,0
+HCKT.US,D,20120503,000000,4.63919,4.6556,4.46896,4.50956,86675.434664617,0
+HCKT.US,D,20120504,000000,4.46896,4.50956,4.37173,4.39585,97660.166464503,0
+HCKT.US,D,20120507,000000,4.39585,4.42845,4.27432,4.39585,111257.22598719,0
+HCKT.US,D,20120508,000000,4.38794,4.51747,4.29853,4.50156,106495.117527,0
+HCKT.US,D,20120509,000000,4.45265,4.45265,4.02297,4.1688,149971.49774115,0
+HCKT.US,D,20120510,000000,4.2014,4.2014,3.98226,4.08788,85106.621037986,0
+HCKT.US,D,20120511,000000,4.08788,4.20961,4.05528,4.12819,196091.58195062,0
+HCKT.US,D,20120514,000000,4.26602,4.62279,4.25801,4.38794,627074.03718298,0
+HCKT.US,D,20120515,000000,4.41245,4.50156,4.37993,4.48526,95998.236158099,0
+HCKT.US,D,20120516,000000,4.49336,4.49336,4.36353,4.40415,112930.28980965,0
+HCKT.US,D,20120517,000000,4.40415,4.55007,4.1363,4.1607,201558.13833606,0
+HCKT.US,D,20120518,000000,4.1526,4.22591,4.1363,4.1688,163754.79062337,0
+HCKT.US,D,20120521,000000,4.1769,4.2014,4.08788,4.1849,147980.62264205,0
+HCKT.US,D,20120522,000000,4.2014,4.25001,4.11199,4.1607,157094.92374387,0
+HCKT.US,D,20120523,000000,4.10389,4.28233,4.10389,4.23371,153288.27338919,0
+HCKT.US,D,20120524,000000,4.25801,4.29062,4.10389,4.20961,148804.50283049,0
+HCKT.US,D,20120525,000000,4.21741,4.21741,4.12019,4.1526,66792.999257174,0
+HCKT.US,D,20120529,000000,4.21741,4.22591,4.11199,4.21741,265539.41871918,0
+HCKT.US,D,20120530,000000,4.1607,4.2014,4.12819,4.1769,60075.440521724,0
+HCKT.US,D,20120531,000000,4.2014,4.24181,4.1443,4.1849,196576.39596814,0
+HCKT.US,D,20120601,000000,4.07148,4.1607,4.03908,4.05528,133449.35990816,0
+HCKT.US,D,20120604,000000,4.06338,4.1769,4.02297,4.07148,196596.63872461,0
+HCKT.US,D,20120605,000000,4.03098,4.06338,3.88494,3.88494,92109.602639702,0
+HCKT.US,D,20120606,000000,3.90954,4.04728,3.78773,3.93366,171291.16885814,0
+HCKT.US,D,20120607,000000,4.01468,4.09568,3.94166,3.98226,212653.19315872,0
+HCKT.US,D,20120608,000000,3.95786,4.09568,3.93366,4.05528,111239.00750636,0
+HCKT.US,D,20120611,000000,4.09568,4.1526,4.03098,4.10389,159462.31411335,0
+HCKT.US,D,20120612,000000,4.12819,4.35553,4.07148,4.32303,224908.15792727,0
+HCKT.US,D,20120613,000000,4.29062,4.37993,4.22591,4.25801,188409.45586925,0
+HCKT.US,D,20120614,000000,4.28233,4.37993,4.27432,4.35553,101958.71580147,0
+HCKT.US,D,20120615,000000,4.33883,4.38794,4.26602,4.31483,121545.60696442,0
+HCKT.US,D,20120618,000000,4.30683,4.46085,4.29062,4.38794,66044.017267686,0
+HCKT.US,D,20120619,000000,4.39585,4.48526,4.39585,4.46085,154061.54668644,0
+HCKT.US,D,20120620,000000,4.43645,4.49336,4.1849,4.25001,177695.97700609,0
+HCKT.US,D,20120621,000000,4.24181,4.29062,4.00656,4.03908,130397.76436991,0
+HCKT.US,D,20120622,000000,4.09568,4.27432,4.07948,4.10389,957344.7304126,0
+HCKT.US,D,20120625,000000,4.03908,4.32303,4.01468,4.32303,86268.555259517,0
+HCKT.US,D,20120626,000000,4.28233,4.34743,4.1849,4.30683,104287.64493365,0
+HCKT.US,D,20120627,000000,4.29853,4.6718,4.29853,4.6718,239102.37876589,0
+HCKT.US,D,20120628,000000,4.62279,4.74461,4.60678,4.6556,291789.21317509,0
+HCKT.US,D,20120629,000000,4.77702,4.80142,4.47706,4.51747,223835.29183421,0
+HCKT.US,D,20120702,000000,4.00656,4.36353,3.94996,4.36353,242252.15167304,0
+HCKT.US,D,20120703,000000,4.33883,4.42015,4.31483,4.33883,66862.836767005,0
+HCKT.US,D,20120705,000000,4.33883,4.37993,4.25001,4.27432,89502.335606023,0
+HCKT.US,D,20120706,000000,4.22591,4.32303,4.12019,4.29062,79632.97968778,0
+HCKT.US,D,20120709,000000,4.27432,4.33113,4.1607,4.24181,109573.02864866,0
+HCKT.US,D,20120710,000000,4.29853,4.30683,4.1849,4.2014,71487.294483183,0
+HCKT.US,D,20120711,000000,4.2014,4.29062,4.1363,4.28233,76994.33638157,0
+HCKT.US,D,20120712,000000,4.25801,4.31483,4.20961,4.29853,77174.496914176,0
+HCKT.US,D,20120713,000000,4.30683,4.6797,4.28233,4.64749,156998.77065062,0
+HCKT.US,D,20120716,000000,4.57418,4.57418,4.1769,4.23371,127365.3994503,0
+HCKT.US,D,20120717,000000,4.27432,4.35553,4.1769,4.26602,60525.84185324,0
+HCKT.US,D,20120718,000000,4.26602,4.29853,4.07148,4.08788,88163.277265357,0
+HCKT.US,D,20120719,000000,4.11199,4.12819,3.99846,4.04728,87862.672331738,0
+HCKT.US,D,20120720,000000,4.00656,4.03908,3.93366,4.02297,119704.52826323,0
+HCKT.US,D,20120723,000000,3.97406,4.02297,3.88494,3.94996,66994.414684078,0
+HCKT.US,D,20120724,000000,3.98226,3.98226,3.77162,3.78773,78959.908035064,0
+HCKT.US,D,20120725,000000,3.80393,3.81193,3.50377,3.55248,152721.47620795,0
+HCKT.US,D,20120726,000000,3.60919,3.72261,3.48757,3.70651,127401.83641195,0
+HCKT.US,D,20120727,000000,3.73071,3.95786,3.63349,3.90115,186162.50990078,0
+HCKT.US,D,20120730,000000,3.89305,3.96636,3.82833,3.86064,85827.263168413,0
+HCKT.US,D,20120731,000000,3.83634,3.87674,3.79622,3.81993,96514.426448151,0
+HCKT.US,D,20120801,000000,3.84434,3.85264,3.43086,3.44706,84577.272956226,0
+HCKT.US,D,20120802,000000,3.42276,3.58479,3.42276,3.44706,80278.723619257,0
+HCKT.US,D,20120803,000000,3.52817,3.63349,3.49577,3.55248,85935.561915542,0
+HCKT.US,D,20120806,000000,3.53598,3.73872,3.53598,3.56888,94372.742813344,0
+HCKT.US,D,20120807,000000,3.59299,3.62559,3.47156,3.49577,66162.437393051,0
+HCKT.US,D,20120808,000000,3.24422,3.26862,2.87125,2.88735,506783.48111987,0
+HCKT.US,D,20120809,000000,2.88735,3.00907,2.83064,3.00087,153101.02789182,0
+HCKT.US,D,20120810,000000,3.01707,3.09829,2.96027,3.03348,79756.460502263,0
+HCKT.US,D,20120813,000000,3.04149,3.04979,2.93587,2.97647,78183.598324338,0
+HCKT.US,D,20120814,000000,3.00907,3.00907,2.84685,2.90346,102353.44955269,0
+HCKT.US,D,20120815,000000,2.91176,2.92796,2.82274,2.90346,167164.68295119,0
+HCKT.US,D,20120816,000000,2.91176,3.04149,2.82274,3.03348,95004.316815292,0
+HCKT.US,D,20120817,000000,3.04149,3.16291,2.97647,3.15491,118776.39787895,0
+HCKT.US,D,20120820,000000,3.15491,3.15491,3.05749,3.08209,57128.095179305,0
+HCKT.US,D,20120821,000000,3.09829,3.33344,3.07399,3.26052,97550.855579551,0
+HCKT.US,D,20120822,000000,3.23612,3.25232,3.04149,3.06579,129508.09522293,0
+HCKT.US,D,20120823,000000,3.04979,3.1144,3.00087,3.02547,42060.399398884,0
+HCKT.US,D,20120824,000000,3.01707,3.08209,3.00087,3.08209,47172.707546053,0
+HCKT.US,D,20120827,000000,3.09829,3.14681,3.07399,3.10639,36043.240037387,0
+HCKT.US,D,20120828,000000,3.1144,3.15491,3.04149,3.08209,45480.41310494,0
+HCKT.US,D,20120829,000000,3.07399,3.1307,3.04149,3.09829,41052.310126546,0
+HCKT.US,D,20120830,000000,3.06579,3.09009,3.04979,3.08209,37267.926803983,0
+HCKT.US,D,20120831,000000,3.1144,3.1144,3.01707,3.04149,53013.754926238,0
+HCKT.US,D,20120904,000000,3.04149,3.09829,3.00087,3.08209,36274.007461175,0
+HCKT.US,D,20120905,000000,3.05749,3.09829,3.04149,3.08209,60847.701681156,0
+HCKT.US,D,20120906,000000,3.09829,3.20381,3.04149,3.08209,117522.35911547,0
+HCKT.US,D,20120907,000000,3.09829,3.1226,3.04979,3.09829,41782.061497385,0
+HCKT.US,D,20120910,000000,3.10639,3.1226,3.05749,3.1144,41101.904879903,0
+HCKT.US,D,20120911,000000,3.05749,3.26052,3.05749,3.26052,58300.150779072,0
+HCKT.US,D,20120912,000000,3.26862,3.28492,3.18741,3.27653,44924.749439764,0
+HCKT.US,D,20120913,000000,3.27653,3.56888,3.22792,3.52817,119626.59365081,0
+HCKT.US,D,20120914,000000,3.56049,3.60919,3.36584,3.43086,201093.567075,0
+HCKT.US,D,20120917,000000,3.40646,3.43886,3.24422,3.32534,82115.753769151,0
+HCKT.US,D,20120918,000000,3.30924,3.36584,3.16291,3.26052,82392.067395003,0
+HCKT.US,D,20120919,000000,3.26052,3.26052,3.16291,3.24422,106962.72520152,0
+HCKT.US,D,20120920,000000,3.21192,3.47956,3.17121,3.42276,78419.426437244,0
+HCKT.US,D,20120921,000000,3.53598,3.66591,3.28078,3.28492,410950.22342703,0
+HCKT.US,D,20120924,000000,3.27653,3.45486,3.27653,3.41456,72872.911163736,0
+HCKT.US,D,20120925,000000,3.44706,3.54428,3.29303,3.30094,152140.50909719,0
+HCKT.US,D,20120926,000000,3.30094,3.44706,3.26052,3.34974,106048.76474677,0
+HCKT.US,D,20120927,000000,3.38224,3.47156,3.30924,3.41456,56131.139423027,0
+HCKT.US,D,20120928,000000,3.39054,3.44706,3.36584,3.39054,66885.103799125,0
+HCKT.US,D,20121001,000000,3.40646,3.46326,3.27653,3.29303,55521.8324532,0
+HCKT.US,D,20121002,000000,3.31724,3.38224,3.26052,3.35774,64810.221260678,0
+HCKT.US,D,20121003,000000,3.37404,3.57679,3.37404,3.56049,113970.76749234,0
+HCKT.US,D,20121004,000000,3.57679,3.63339,3.44706,3.51197,39891.388042839,0
+HCKT.US,D,20121005,000000,3.52017,3.5754,3.47956,3.49577,75125.929959144,0
+HCKT.US,D,20121008,000000,3.49577,3.49577,3.42276,3.44706,50717.214204415,0
+HCKT.US,D,20121009,000000,3.46326,3.46326,3.26862,3.29303,120196.42724551,0
+HCKT.US,D,20121010,000000,3.32534,3.46099,3.26862,3.27653,132903.81762122,0
+HCKT.US,D,20121011,000000,3.30924,3.3538,3.28492,3.31724,16435.09398015,0
+HCKT.US,D,20121012,000000,3.32534,3.34154,3.28492,3.33344,18154.716142501,0
+HCKT.US,D,20121015,000000,3.34154,3.50377,3.34154,3.47156,37980.471831821,0
+HCKT.US,D,20121016,000000,3.48757,3.48757,3.39826,3.42276,24916.808942192,0
+HCKT.US,D,20121017,000000,3.42276,3.42276,3.27653,3.28492,64906.374353923,0
+HCKT.US,D,20121018,000000,3.29303,3.31724,3.24422,3.25232,126143.74909718,0
+HCKT.US,D,20121019,000000,3.24422,3.27653,3.09829,3.16291,105970.83013435,0
+HCKT.US,D,20121022,000000,3.17921,3.28492,3.06579,3.09009,73235.256504597,0
+HCKT.US,D,20121023,000000,3.05749,3.08595,2.91976,2.97647,87898.097155565,0
+HCKT.US,D,20121024,000000,3.00087,3.09009,2.96027,2.98447,55267.785859469,0
+HCKT.US,D,20121025,000000,3.01707,3.03348,3.00087,3.00907,14583.893900724,0
+HCKT.US,D,20121026,000000,3.01707,3.10639,3.00087,3.00087,37475.415057827,0
+HCKT.US,D,20121031,000000,3.00087,3.16291,2.96837,3.15491,41817.486321212,0
+HCKT.US,D,20121101,000000,3.16291,3.23612,3.1144,3.13851,58246.50747442,0
+HCKT.US,D,20121102,000000,3.14681,3.16291,2.96837,3.00087,58616.949917869,0
+HCKT.US,D,20121105,000000,2.99277,3.07399,2.96837,3.04149,32851.969479473,0
+HCKT.US,D,20121106,000000,3.06579,3.24422,3.06579,3.15491,143422.96602224,0
+HCKT.US,D,20121107,000000,3.10639,3.10639,3.02547,3.06579,158379.32664206,0
+HCKT.US,D,20121108,000000,3.04979,3.06579,3.00087,3.00087,110851.35871991,0
+HCKT.US,D,20121109,000000,3.00087,3.07399,2.96441,3.00087,119339.14650889,0
+HCKT.US,D,20121112,000000,3.02547,3.03348,2.96027,2.97647,107156.04352583,0
+HCKT.US,D,20121113,000000,2.96837,2.99277,2.96027,2.96837,67768.700119156,0
+HCKT.US,D,20121114,000000,2.98447,3.00087,2.82274,2.83884,175782.0243816,0
+HCKT.US,D,20121115,000000,2.83064,2.83884,2.67632,2.68462,116353.33992917,0
+HCKT.US,D,20121116,000000,2.67632,2.70872,2.5952,2.67632,123048.63163251,0
+HCKT.US,D,20121119,000000,2.72502,2.72502,2.644,2.66851,85718.964421284,0
+HCKT.US,D,20121120,000000,2.66851,2.66851,2.6117,2.6522,68304.121027859,0
+HCKT.US,D,20121121,000000,2.67632,2.67632,2.6196,2.6522,65232.282733133,0
+HCKT.US,D,20121123,000000,2.67632,2.81434,2.6522,2.75763,52753.635505565,0
+HCKT.US,D,20121126,000000,2.76583,2.94831,2.76583,2.85485,110682.33170336,0
+HCKT.US,D,20121127,000000,2.86295,3.00087,2.79804,2.87935,80984.18368233,0
+HCKT.US,D,20121128,000000,2.86295,2.88735,2.73302,2.80624,44787.098695751,0
+HCKT.US,D,20121129,000000,2.88735,2.90346,2.81434,2.85485,63487.35712519,0
+HCKT.US,D,20121130,000000,2.88735,2.93587,2.84685,2.88735,112257.21815694,0
+HCKT.US,D,20121203,000000,2.91976,2.92796,2.78174,2.84685,82184.579141158,0
+HCKT.US,D,20121204,000000,2.88735,2.90346,2.83884,2.87935,63140.193851684,0
+HCKT.US,D,20121205,000000,2.90346,2.90346,2.83845,2.85485,42419.708326274,0
+HCKT.US,D,20121206,000000,2.86295,2.86295,2.82274,2.83884,67025.79095661,0
+HCKT.US,D,20121207,000000,2.83884,2.89545,2.83884,2.88735,17340.9573323,0
+HCKT.US,D,20121210,000000,2.93587,3.10639,2.89545,3.09009,109615.53843726,0
+HCKT.US,D,20121211,000000,3.1226,3.36584,3.1225,3.34154,167909.61638939,0
+HCKT.US,D,20121212,000000,3.35774,3.37404,3.25232,3.28492,90896.049389165,0
+HCKT.US,D,20121213,000000,3.26862,3.28492,3.09829,3.14681,61590.610843702,0
+HCKT.US,D,20121214,000000,3.15491,3.28492,3.13851,3.28492,69521.722829689,0
+HCKT.US,D,20121217,000000,3.28492,3.36584,3.24422,3.34974,46741.536833186,0
+HCKT.US,D,20121218,000000,3.36624,3.37454,3.25825,3.37454,58362.903324137,0
+HCKT.US,D,20121219,000000,3.31624,3.38294,3.16706,3.34134,72614.81601871,0
+HCKT.US,D,20121220,000000,3.32464,3.72371,3.32464,3.70721,98759.348140969,0
+HCKT.US,D,20121221,000000,3.68231,3.69051,3.53262,3.67371,152481.59954375,0
+HCKT.US,D,20121224,000000,3.93978,3.93978,3.63617,3.66551,29211.309727866,0
+HCKT.US,D,20121226,000000,3.62391,3.64061,3.50772,3.57491,57107.852422832,0
+HCKT.US,D,20121227,000000,3.57421,3.65711,3.42454,3.52432,89495.250641257,0
+HCKT.US,D,20121228,000000,3.49903,3.54922,3.32464,3.32464,71064.220872904,0
+HCKT.US,D,20121231,000000,3.34974,3.64901,3.34974,3.55752,112165.11361498,0
+HCKT.US,D,20130102,000000,3.70721,3.732,3.54082,3.57421,143748.87440145,0
+HCKT.US,D,20130103,000000,3.59081,3.64061,3.47443,3.48283,64755.565818201,0
+HCKT.US,D,20130104,000000,3.50772,3.59071,3.46603,3.47443,92526.603423038,0
+HCKT.US,D,20130107,000000,3.49103,3.52432,3.42454,3.44113,53707.069335426,0
+HCKT.US,D,20130108,000000,3.41604,3.45783,3.35794,3.41604,72791.940137846,0
+HCKT.US,D,20130109,000000,3.43293,3.46534,3.34134,3.39944,41813.437769917,0
+HCKT.US,D,20130110,000000,3.39944,3.48283,3.34134,3.44953,64236.339114678,0
+HCKT.US,D,20130111,000000,3.44953,3.50763,3.37454,3.39134,119360.40140319,0
+HCKT.US,D,20130114,000000,3.41604,3.49103,3.38294,3.40794,98183.441719321,0
+HCKT.US,D,20130115,000000,3.39944,3.45783,3.32464,3.41604,129492.91315558,0
+HCKT.US,D,20130116,000000,3.40794,3.45783,3.34974,3.41604,120444.4010123,0
+HCKT.US,D,20130117,000000,3.44113,3.44953,3.34134,3.36624,138797.49616824,0
+HCKT.US,D,20130118,000000,3.36624,3.41604,3.32464,3.40794,182185.82039173,0
+HCKT.US,D,20130122,000000,3.46603,3.52432,3.36624,3.40794,105253.22441739,0
+HCKT.US,D,20130123,000000,3.40794,3.46603,3.32464,3.38294,273056.5663353,0
+HCKT.US,D,20130124,000000,3.36624,3.42454,3.25825,3.28334,390336.0123731,0
+HCKT.US,D,20130125,000000,3.29965,3.32464,3.23326,3.24146,173110.99266503,0
+HCKT.US,D,20130128,000000,3.26665,3.45783,3.26665,3.43293,288618.18537366,0
+HCKT.US,D,20130129,000000,3.44113,3.56572,3.44113,3.52432,158179.9354908,0
+HCKT.US,D,20130130,000000,3.53262,3.56572,3.46603,3.55752,136232.73892315,0
+HCKT.US,D,20130131,000000,3.57421,3.61551,3.53262,3.57421,196867.89166134,0
+HCKT.US,D,20130201,000000,3.55752,3.72371,3.54082,3.70721,205624.90811141,0
+HCKT.US,D,20130204,000000,3.69051,3.70721,3.54082,3.55752,131949.37165353,0
+HCKT.US,D,20130205,000000,3.58232,3.58232,3.55752,3.56572,43523.950691856,0
+HCKT.US,D,20130206,000000,3.63211,3.64743,3.53262,3.61551,96411.188390141,0
+HCKT.US,D,20130207,000000,3.61551,3.61551,3.53262,3.58232,49208.116709379,0
+HCKT.US,D,20130208,000000,3.59882,3.61551,3.59081,3.59882,70963.007090541,0
+HCKT.US,D,20130211,000000,3.59081,3.67371,3.54922,3.65711,113640.81056184,0
+HCKT.US,D,20130212,000000,3.68231,3.732,3.63211,3.68231,57550.15665176,0
+HCKT.US,D,20130213,000000,3.69861,3.86499,3.68231,3.84839,90160.225191384,0
+HCKT.US,D,20130214,000000,3.79839,3.86499,3.79019,3.85639,40794.21498152,0
+HCKT.US,D,20130215,000000,3.85639,4.00618,3.85639,3.98978,117736.93233409,0
+HCKT.US,D,20130219,000000,3.98978,3.99788,3.84839,3.89808,93108.582671626,0
+HCKT.US,D,20130220,000000,4.05616,4.05616,3.69861,3.69861,180466.19822937,0
+HCKT.US,D,20130221,000000,3.74011,3.74011,3.53262,3.60731,177766.82665374,0
+HCKT.US,D,20130222,000000,3.62391,3.84839,3.61551,3.84839,122715.63828853,0
+HCKT.US,D,20130225,000000,3.86499,4.03126,3.81519,3.84839,108796.71893793,0
+HCKT.US,D,20130226,000000,3.87329,3.94818,3.79019,3.92338,59882.12219741,0
+HCKT.US,D,20130227,000000,3.91498,3.96478,3.87329,3.93978,104887.84266306,0
+HCKT.US,D,20130228,000000,3.90668,3.94818,3.84839,3.84839,167844.83956867,0
+HCKT.US,D,20130301,000000,3.89008,3.89008,3.7818,3.87329,170618.09720543,0
+HCKT.US,D,20130304,000000,3.84839,3.97308,3.83999,3.96478,111735.96717777,0
+HCKT.US,D,20130305,000000,3.95628,3.98978,3.86499,3.93978,140295.46014721,0
+HCKT.US,D,20130306,000000,3.92338,4.05616,3.89008,4.04796,68230.234966733,0
+HCKT.US,D,20130307,000000,4.05616,4.18945,4.01458,4.16435,128589.07407908,0
+HCKT.US,D,20130308,000000,4.21415,4.23045,4.16435,4.18085,78355.661754355,0
+HCKT.US,D,20130311,000000,4.18085,4.19133,4.00618,4.06456,83628.899815482,0
+HCKT.US,D,20130312,000000,4.03126,4.05646,3.89808,3.93148,49983.414282281,0
+HCKT.US,D,20130313,000000,3.92338,3.98978,3.86499,3.97308,51131.178574281,0
+HCKT.US,D,20130314,000000,3.97308,4.15586,3.90668,3.98978,173943.98209388,0
+HCKT.US,D,20130315,000000,4.00618,4.04796,3.96478,4.03126,165358.016936,0
+HCKT.US,D,20130318,000000,4.02297,4.07286,3.99788,4.05616,36144.453819751,0
+HCKT.US,D,20130319,000000,4.07286,4.07286,3.90668,4.00618,103924.28745497,0
+HCKT.US,D,20130320,000000,3.98138,4.02297,3.90668,3.93978,78480.154706662,0
+HCKT.US,D,20130321,000000,3.90668,3.94818,3.89808,3.91498,79033.794096189,0
+HCKT.US,D,20130322,000000,3.91498,3.94818,3.87329,3.89008,116153.94877792,0
+HCKT.US,D,20130325,000000,3.87329,3.94818,3.83179,3.93978,98963.799981343,0
+HCKT.US,D,20130326,000000,3.94818,3.94818,3.88158,3.93148,83617.766299423,0
+HCKT.US,D,20130327,000000,3.91498,3.93978,3.82329,3.82329,43360.996502252,0
+HCKT.US,D,20130328,000000,3.83179,3.83179,3.69051,3.79839,104428.33209113,0
+HCKT.US,D,20130401,000000,3.79839,3.80679,3.67371,3.7818,112499.11909679,0
+HCKT.US,D,20130402,000000,3.79019,3.94818,3.7652,3.83989,142215.48559865,0
+HCKT.US,D,20130403,000000,3.86499,3.92338,3.81519,3.87329,107291.66999419,0
+HCKT.US,D,20130404,000000,3.89008,3.99788,3.89008,3.99788,125286.46836056,0
+HCKT.US,D,20130405,000000,3.87329,4.05616,3.87329,4.02297,81072.239672986,0
+HCKT.US,D,20130408,000000,4.02297,4.05616,3.94818,4.00618,80546.940142521,0
+HCKT.US,D,20130409,000000,4.03966,4.06456,3.92338,4.03126,141665.89476041,0
+HCKT.US,D,20130410,000000,4.03126,4.14766,3.96478,4.03966,172815.44842053,0
+HCKT.US,D,20130411,000000,4.02297,4.10626,4.01458,4.05616,65550.094009754,0
+HCKT.US,D,20130412,000000,4.05616,4.05616,4.01458,4.05616,74703.868486689,0
+HCKT.US,D,20130415,000000,3.99788,4.04796,3.94818,3.96478,170671.74051008,0
+HCKT.US,D,20130416,000000,3.94818,4.03126,3.92338,4.02297,85656.211876218,0
+HCKT.US,D,20130417,000000,4.02297,4.15586,3.98138,4.01458,273278.22451868,0
+HCKT.US,D,20130418,000000,4.03126,4.03966,3.98978,4.00618,182908.4867978,0
+HCKT.US,D,20130419,000000,4.01458,4.11436,4.01458,4.03966,155662.74872343,0
+HCKT.US,D,20130422,000000,4.11436,4.16534,4.04796,4.09736,201095.59135065,0
+HCKT.US,D,20130423,000000,4.11436,4.33853,4.10626,4.31374,97155.109690511,0
+HCKT.US,D,20130424,000000,4.33053,4.33053,4.10626,4.12286,105867.59207634,0
+HCKT.US,D,20130425,000000,4.16435,4.31374,4.05616,4.12286,70274.753370471,0
+HCKT.US,D,20130426,000000,4.11436,4.12187,3.98978,4.03126,94090.35636055,0
+HCKT.US,D,20130429,000000,4.13106,4.22245,3.98978,4.01458,114247.0811182,0
+HCKT.US,D,20130430,000000,4.02297,4.11436,3.99788,4.05616,58896.299957192,0
+HCKT.US,D,20130501,000000,4.04796,4.08946,3.98138,4.01458,204126.94413244,0
+HCKT.US,D,20130502,000000,4.05616,4.13936,4.01458,4.03126,97219.886511223,0
+HCKT.US,D,20130503,000000,4.07286,4.13936,4.06022,4.10626,82144.093628213,0
+HCKT.US,D,20130506,000000,4.02297,4.08116,3.84839,4.03126,149739.71817953,0
+HCKT.US,D,20130507,000000,4.04796,4.10626,3.99788,4.06456,83938.613989513,0
+HCKT.US,D,20130508,000000,4.04796,4.06456,3.96488,4.06456,87957.81328716,0
+HCKT.US,D,20130509,000000,4.03966,4.17246,3.97308,4.17246,101114.59285656,0
+HCKT.US,D,20130510,000000,4.19725,4.22245,4.04796,4.07286,82899.148444643,0
+HCKT.US,D,20130513,000000,4.04796,4.15576,4.03126,4.05616,113623.60421884,0
+HCKT.US,D,20130514,000000,4.05616,4.09736,4.03126,4.09736,112933.32622312,0
+HCKT.US,D,20130515,000000,4.08116,4.13106,4.02297,4.09736,68872.94248474,0
+HCKT.US,D,20130516,000000,4.08946,4.13106,4.03126,4.10626,94445.616736646,0
+HCKT.US,D,20130517,000000,4.12286,4.14766,3.98978,3.98978,102342.31603663,0
+HCKT.US,D,20130520,000000,3.96478,4.09736,3.94818,4.04796,71258.551335043,0
+HCKT.US,D,20130521,000000,4.03126,4.11436,3.98138,4.09736,74893.138259708,0
+HCKT.US,D,20130522,000000,4.09736,4.19725,4.05616,4.18945,125728.77258949,0
+HCKT.US,D,20130523,000000,4.16435,4.33053,4.13936,4.28904,177216.22367769,0
+HCKT.US,D,20130524,000000,4.28904,4.36373,4.26385,4.36373,52947.965967702,0
+HCKT.US,D,20130528,000000,4.33053,4.40533,4.18085,4.38883,90673.379067966,0
+HCKT.US,D,20130529,000000,4.34723,4.34723,4.19725,4.26385,131091.0787791,0
+HCKT.US,D,20130530,000000,4.19725,4.28074,4.18085,4.23905,42120.115530479,0
+HCKT.US,D,20130531,000000,4.21415,4.26385,4.14766,4.18945,60406.409590051,0
+HCKT.US,D,20130603,000000,4.18085,4.18085,4.02297,4.08946,128123.49068021,0
+HCKT.US,D,20130604,000000,4.08946,4.13106,3.98978,4.04796,48462.171133362,0
+HCKT.US,D,20130605,000000,4.04796,4.04796,3.98138,4.02297,62542.020397916,0
+HCKT.US,D,20130606,000000,4.01458,4.07286,3.97308,3.98978,73628.97811799,0
+HCKT.US,D,20130607,000000,4.01458,4.29724,4.00618,4.28074,62362.872003134,0
+HCKT.US,D,20130610,000000,4.30554,4.30554,4.13106,4.28074,205475.11171352,0
+HCKT.US,D,20130611,000000,4.23045,4.29724,4.20674,4.22245,26133.398606198,0
+HCKT.US,D,20130612,000000,4.25545,4.25545,4.08946,4.09736,34168.760788019,0
+HCKT.US,D,20130613,000000,4.11436,4.11436,4.03966,4.07286,40808.38491105,0
+HCKT.US,D,20130614,000000,4.05616,4.08116,3.93978,3.93978,89137.965989515,0
+HCKT.US,D,20130617,000000,3.96478,4.08946,3.94818,4.06456,72891.129644562,0
+HCKT.US,D,20130618,000000,4.07286,4.18945,4.06456,4.17246,69970.099885558,0
+HCKT.US,D,20130619,000000,4.13936,4.22245,4.1358,4.18085,55872.032140176,0
+HCKT.US,D,20130620,000000,4.12286,4.18945,4.12286,4.14766,77453.846953499,0
+HCKT.US,D,20130621,000000,4.17246,4.35553,4.10705,4.30554,185938.82744176,0
+HCKT.US,D,20130624,000000,4.25545,4.36373,4.17246,4.36373,98193.563097558,0
+HCKT.US,D,20130625,000000,4.32223,4.36373,4.16435,4.28074,110526.46247852,0
+HCKT.US,D,20130626,000000,4.31374,4.32223,4.10626,4.28904,56946.922508875,0
+HCKT.US,D,20130627,000000,4.28074,4.34723,4.28074,4.32223,65129.044675123,0
+HCKT.US,D,20130628,000000,4.36837,4.41877,4.32599,4.38497,779056.65277968,0
+HCKT.US,D,20130701,000000,4.35553,4.45513,4.27235,4.39693,174273.93902439,0
+HCKT.US,D,20130702,000000,4.38063,4.39693,4.33853,4.37203,111002.16725563,0
+HCKT.US,D,20130703,000000,4.36373,4.44702,4.34723,4.44702,58111.893143877,0
+HCKT.US,D,20130705,000000,4.49672,4.53742,4.43033,4.48842,91004.348136294,0
+HCKT.US,D,20130708,000000,4.51342,4.57161,4.43843,4.55482,84361.687599792,0
+HCKT.US,D,20130709,000000,4.57161,4.57161,4.424,4.52172,59671.597530094,0
+HCKT.US,D,20130710,000000,4.52992,4.56302,4.47172,4.56302,102124.70640455,0
+HCKT.US,D,20130711,000000,4.52992,4.55482,4.49672,4.54671,58080.516871344,0
+HCKT.US,D,20130712,000000,4.50502,4.57161,4.47172,4.55482,44232.447168399,0
+HCKT.US,D,20130715,000000,4.55482,4.6214,4.47251,4.48842,154974.49500336,0
+HCKT.US,D,20130716,000000,4.48842,4.48842,4.41373,4.44702,114919.14063309,0
+HCKT.US,D,20130717,000000,4.48002,4.52992,4.37283,4.50502,76048.999654296,0
+HCKT.US,D,20130718,000000,4.51342,4.6629,4.43843,4.6463,76633.003178533,0
+HCKT.US,D,20130719,000000,4.6379,4.6379,4.50502,4.52172,47398.414280723,0
+HCKT.US,D,20130722,000000,4.51342,4.52992,4.42193,4.49672,67060.203642613,0
+HCKT.US,D,20130723,000000,4.52172,4.52172,4.43033,4.44702,66973.159789781,0
+HCKT.US,D,20130724,000000,4.44702,4.6713,4.44702,4.6379,71056.123770316,0
+HCKT.US,D,20130725,000000,4.6463,4.83343,4.6214,4.80419,85102.572486691,0
+HCKT.US,D,20130726,000000,4.7542,4.77919,4.48071,4.57971,222531.65831738,0
+HCKT.US,D,20130729,000000,4.54671,4.54671,4.45513,4.54671,96058.964427516,0
+HCKT.US,D,20130730,000000,4.53812,4.6298,4.52992,4.58782,38653.543484536,0
+HCKT.US,D,20130731,000000,4.58782,4.6795,4.56302,4.6214,39105.9690917,0
+HCKT.US,D,20130801,000000,4.6379,4.6379,4.48842,4.59631,54774.874739359,0
+HCKT.US,D,20130802,000000,4.57161,4.6379,4.51342,4.6379,24520.050915328,0
+HCKT.US,D,20130805,000000,4.6379,4.6463,4.50502,4.6298,101450.62261401,0
+HCKT.US,D,20130806,000000,4.6379,4.6546,4.56302,4.59631,38203.14215302,0
+HCKT.US,D,20130807,000000,5.23644,5.39442,5.16985,5.28634,450339.59110935,0
+HCKT.US,D,20130808,000000,5.32794,5.39442,5.29444,5.36942,114190.40140007,0
+HCKT.US,D,20130809,000000,5.29444,5.46833,5.21994,5.36942,135263.11088811,0
+HCKT.US,D,20130812,000000,5.27804,5.40272,5.27804,5.40272,162950.14105359,0
+HCKT.US,D,20130813,000000,5.34462,5.40272,5.31134,5.36942,91309.001621208,0
+HCKT.US,D,20130814,000000,5.36112,5.39442,5.32794,5.32794,74931.599497006,0
+HCKT.US,D,20130815,000000,5.29444,5.31973,5.23644,5.26144,209711.92064324,0
+HCKT.US,D,20130816,000000,5.23644,5.36112,5.23644,5.26964,197686.71116066,0
+HCKT.US,D,20130819,000000,5.31973,5.39442,5.28634,5.31134,168355.9691696,0
+HCKT.US,D,20130820,000000,5.32794,5.39442,5.28634,5.39442,123437.29255679,0
+HCKT.US,D,20130821,000000,5.39442,5.39442,5.28634,5.33614,44046.213808852,0
+HCKT.US,D,20130822,000000,5.36112,5.40272,5.32794,5.34462,92314.054480075,0
+HCKT.US,D,20130823,000000,5.33614,5.38632,5.28218,5.33614,143691.1825455,0
+HCKT.US,D,20130826,000000,5.33614,5.39442,5.30323,5.38632,74885.041157119,0
+HCKT.US,D,20130827,000000,5.35292,5.38632,5.29444,5.31134,75919.446012871,0
+HCKT.US,D,20130828,000000,5.31973,5.34462,5.25314,5.31973,132899.76906992,0
+HCKT.US,D,20130829,000000,5.32794,5.34462,5.27804,5.32794,49769.853201495,0
+HCKT.US,D,20130830,000000,5.43316,5.43316,5.39076,5.41586,185843.68648633,0
+HCKT.US,D,20130903,000000,5.31134,5.38632,5.30323,5.35292,265326.86977621,0
+HCKT.US,D,20130904,000000,5.33614,5.52731,5.31973,5.41932,499578.07195344,0
+HCKT.US,D,20130905,000000,5.31134,5.47752,5.28634,5.42762,75545.967155951,0
+HCKT.US,D,20130906,000000,5.42762,5.52731,5.40272,5.41102,123432.23186766,0
+HCKT.US,D,20130909,000000,5.42762,5.51071,5.38632,5.42762,227492.145791,0
+HCKT.US,D,20130910,000000,5.40272,5.50251,5.32794,5.38632,265124.44221149,0
+HCKT.US,D,20130911,000000,5.38632,5.40272,5.34462,5.35292,103807.89160525,0
+HCKT.US,D,20130912,000000,5.33614,5.36112,5.28634,5.29444,224553.90968899,0
+HCKT.US,D,20130913,000000,5.31973,5.35292,5.29444,5.32794,146896.62303294,0
+HCKT.US,D,20130916,000000,5.36112,5.39442,5.31134,5.34462,253381.6191817,0
+HCKT.US,D,20130917,000000,5.36112,5.36942,5.32794,5.34462,214178.48485894,0
+HCKT.US,D,20130918,000000,5.36112,5.36942,5.31973,5.34462,281200.22726424,0
+HCKT.US,D,20130919,000000,5.33614,5.36942,5.31134,5.36112,220915.27421303,0
+HCKT.US,D,20130920,000000,5.37792,5.41932,5.34462,5.36942,253235.8713351,0
+HCKT.US,D,20130923,000000,5.35292,5.41932,5.34462,5.40272,392069.80446498,0
+HCKT.US,D,20130924,000000,5.40272,5.6187,5.38632,5.51891,339637.01664951,0
+HCKT.US,D,20130925,000000,5.52731,5.57731,5.38632,5.39442,467522.65494116,0
+HCKT.US,D,20130926,000000,5.38632,5.86808,5.38632,5.70189,493394.92198886,0
+HCKT.US,D,20130927,000000,5.66029,5.92627,5.66029,5.80998,228229.99426443,0
+HCKT.US,D,20130930,000000,5.89772,6.16784,5.84683,6.02418,401096.04957614,0
+HCKT.US,D,20131001,000000,5.90137,5.95966,5.85978,5.87637,176181.81882193,0
+HCKT.US,D,20131002,000000,5.85978,5.87637,5.75179,5.76839,182998.5670641,0
+HCKT.US,D,20131003,000000,5.74349,5.81838,5.74349,5.80168,161102.98952546,0
+HCKT.US,D,20131004,000000,5.79338,5.83507,5.78498,5.79338,78684.606547036,0
+HCKT.US,D,20131007,000000,5.70189,5.82648,5.70189,5.79338,175253.68843766,0
+HCKT.US,D,20131008,000000,5.81838,5.81838,5.75179,5.78498,152312.5725272,0
+HCKT.US,D,20131009,000000,5.79338,5.81838,5.76009,5.77659,160373.23815462,0
+HCKT.US,D,20131010,000000,5.81838,5.93466,5.78498,5.84308,279120.28403669,0
+HCKT.US,D,20131011,000000,5.90987,5.91787,5.81838,5.84308,369113.50648717,0
+HCKT.US,D,20131014,000000,5.79338,6.03436,5.79338,5.93466,632109.42285555,0
+HCKT.US,D,20131015,000000,5.87637,6.00096,5.84308,5.94276,369352.37101355,0
+HCKT.US,D,20131016,000000,6.01796,6.18404,5.99296,6.13404,341678.49863977,0
+HCKT.US,D,20131017,000000,6.17584,6.21743,5.78498,5.83507,324837.53739236,0
+HCKT.US,D,20131018,000000,5.90137,5.98456,5.90137,5.96816,206001.4233818,0
+HCKT.US,D,20131021,000000,5.93466,6.01796,5.90987,5.96816,221373.77264714,0
+HCKT.US,D,20131022,000000,5.96816,6.01796,5.83507,5.83507,127927.13594242,0
+HCKT.US,D,20131023,000000,5.82648,5.91787,5.76839,5.88487,100216.826607,0
+HCKT.US,D,20131024,000000,5.90987,6.01796,5.90987,5.93466,100099.41861946,0
+HCKT.US,D,20131025,000000,5.94276,5.95966,5.74349,5.75179,158209.28748768,0
+HCKT.US,D,20131028,000000,5.75179,5.95136,5.66029,5.95136,199110.78907851,0
+HCKT.US,D,20131029,000000,5.93466,5.95136,5.76839,5.77659,94323.148059986,0
+HCKT.US,D,20131030,000000,5.76009,5.85978,5.76009,5.81838,80126.902945713,0
+HCKT.US,D,20131031,000000,5.89772,6.08346,5.78765,6.01568,374898.88628706,0
+HCKT.US,D,20131101,000000,5.89307,5.91787,5.71039,5.75179,158088.84308668,0
+HCKT.US,D,20131104,000000,5.71859,5.83507,5.70189,5.75179,248321.94220136,0
+HCKT.US,D,20131105,000000,5.75179,5.96816,5.70189,5.87637,107535.59520969,0
+HCKT.US,D,20131106,000000,5.57731,5.57731,4.88757,5.17825,497199.54806789,0
+HCKT.US,D,20131107,000000,5.16165,5.16165,4.77919,4.88757,400442.20854208,0
+HCKT.US,D,20131108,000000,4.87098,5.07006,4.82918,4.84568,232923.27735261,0
+HCKT.US,D,20131111,000000,4.85418,5.08685,4.85418,5.04527,291032.13408302,0
+HCKT.US,D,20131112,000000,5.01217,5.13665,4.92047,5.09505,128098.18723461,0
+HCKT.US,D,20131113,000000,5.08685,5.09505,4.90397,4.95377,226443.57100571,0
+HCKT.US,D,20131114,000000,4.94557,5.01217,4.94133,5.01217,98269.473434331,0
+HCKT.US,D,20131115,000000,4.99547,4.99547,4.92907,4.95377,92157.173117412,0
+HCKT.US,D,20131118,000000,4.95377,5.02027,4.88757,4.93707,128613.36538684,0
+HCKT.US,D,20131119,000000,4.92047,5.05356,4.87098,4.99547,77356.68172243,0
+HCKT.US,D,20131120,000000,5.01217,5.11175,4.97047,5.07855,70621.916643978,0
+HCKT.US,D,20131121,000000,5.10345,5.32794,5.09505,5.18655,88308.012974136,0
+HCKT.US,D,20131122,000000,5.16985,5.23644,5.13665,5.18655,69538.929172691,0
+HCKT.US,D,20131125,000000,5.10345,5.11995,4.82918,4.84568,142570.74597474,0
+HCKT.US,D,20131126,000000,4.83719,4.98717,4.83719,4.92047,163501.75616747,0
+HCKT.US,D,20131127,000000,4.92047,5.12855,4.87908,5.11995,60034.955008779,0
+HCKT.US,D,20131129,000000,5.23022,5.33978,5.17924,5.2805,38409.61826904,0
+HCKT.US,D,20131202,000000,5.19485,5.21994,5.09505,5.10345,93842.382593761,0
+HCKT.US,D,20131203,000000,5.17094,5.36518,5.17094,5.36518,92552.919006452,0
+HCKT.US,D,20131204,000000,5.3228,5.3228,5.08211,5.20482,133269.19937555,0
+HCKT.US,D,20131205,000000,5.22152,5.22152,5.11175,5.19623,99169.26395954,0
+HCKT.US,D,20131206,000000,5.13695,5.16244,4.94291,4.9596,173984.46760683,0
+HCKT.US,D,20131209,000000,4.96809,5.01019,4.83294,4.84973,352457.76646147,0
+HCKT.US,D,20131210,000000,4.78235,5.15404,4.75686,4.77376,289611.09257864,0
+HCKT.US,D,20131211,000000,4.75686,4.92591,4.73157,4.74836,159306.44488851,0
+HCKT.US,D,20131212,000000,4.76536,5.01869,4.6218,4.6471,287127.30635944,0
+HCKT.US,D,20131213,000000,4.68958,4.91731,4.67258,4.86683,153624.30314663,0
+HCKT.US,D,20131216,000000,4.85833,4.99339,4.84973,4.96809,226882.83882117,0
+HCKT.US,D,20131217,000000,4.97659,5.21302,4.95131,5.17924,95456.742422454,0
+HCKT.US,D,20131218,000000,5.19623,5.23852,5.04427,5.23022,85216.944060763,0
+HCKT.US,D,20131219,000000,5.2723,5.2723,5.12015,5.17094,87938.582668511,0
+HCKT.US,D,20131220,000000,5.18783,5.2805,5.06937,5.17924,337055.05306142,0
+HCKT.US,D,20131223,000000,5.20482,5.40746,5.20482,5.35668,76812.151573316,0
+HCKT.US,D,20131224,000000,5.35668,5.39887,5.3146,5.33148,22194.15819662,0
+HCKT.US,D,20131226,000000,5.33978,5.34838,5.19623,5.21302,94919.297238106,0
+HCKT.US,D,20131227,000000,5.23852,5.3228,5.21302,5.24701,51842.711464295,0
+HCKT.US,D,20131230,000000,5.264,5.306,5.22152,5.22152,35509.843404333,0
+HCKT.US,D,20131231,000000,5.23852,5.3228,5.22152,5.24701,74613.788220385,0
+HCKT.US,D,20140102,000000,5.21302,5.23022,5.17094,5.17924,58941.846159256,0
+HCKT.US,D,20140103,000000,5.17094,5.2723,5.11175,5.23852,48377.151556176,0
+HCKT.US,D,20140106,000000,5.23852,5.23852,5.08637,5.10335,72785.867310904,0
+HCKT.US,D,20140107,000000,5.10335,5.17924,5.07797,5.10335,58556.221648451,0
+HCKT.US,D,20140108,000000,5.09476,5.17094,5.06097,5.15404,62375.017657018,0
+HCKT.US,D,20140109,000000,5.17924,5.17924,5.02737,5.04427,72668.459323363,0
+HCKT.US,D,20140110,000000,5.06097,5.11175,4.9596,5.06937,46395.385697503,0
+HCKT.US,D,20140113,000000,5.06937,5.06937,4.89212,4.91731,64620.951487658,0
+HCKT.US,D,20140114,000000,4.95131,5.09476,4.93431,4.97659,49827.545057442,0
+HCKT.US,D,20140115,000000,4.98489,5.18783,4.95131,5.14574,78946.750243357,0
+HCKT.US,D,20140116,000000,5.12875,5.18783,5.02737,5.10335,39174.794463707,0
+HCKT.US,D,20140117,000000,5.08637,5.22152,5.07797,5.09476,61068.347726707,0
+HCKT.US,D,20140121,000000,5.11175,5.25551,5.11175,5.20482,74919.453843122,0
+HCKT.US,D,20140122,000000,5.22152,5.22152,5.06937,5.09476,52547.159389543,0
+HCKT.US,D,20140123,000000,5.08637,5.12875,5.05257,5.06937,47546.186402973,0
+HCKT.US,D,20140124,000000,5.02737,5.03557,4.89212,4.9596,67803.11280516,0
+HCKT.US,D,20140127,000000,4.9596,5.10335,4.86683,4.94291,91159.20522331,0
+HCKT.US,D,20140128,000000,4.92591,5.06937,4.92591,4.98489,97946.601468591,0
+HCKT.US,D,20140129,000000,4.97659,5.06097,4.94291,4.99339,60005.603011893,0
+HCKT.US,D,20140130,000000,5.03557,5.12875,4.9596,5.02737,63441.810923127,0
+HCKT.US,D,20140131,000000,4.96809,5.15404,4.91731,4.98489,120250.07055016,0
+HCKT.US,D,20140203,000000,4.99339,5.01869,4.93431,4.98489,252622.51581398,0
+HCKT.US,D,20140204,000000,4.98489,5.06947,4.96809,4.99339,85380.910388191,0
+HCKT.US,D,20140205,000000,5.01019,5.04585,4.97659,4.98489,91353.535685448,0
+HCKT.US,D,20140206,000000,4.98489,5.02737,4.94291,5.00179,72611.77960524,0
+HCKT.US,D,20140207,000000,4.99339,5.09763,4.96809,5.00179,85443.662933255,0
+HCKT.US,D,20140210,000000,4.98489,5.18783,4.95131,4.98489,51815.383743057,0
+HCKT.US,D,20140211,000000,4.9596,5.15404,4.9596,5.06097,49916.613185922,0
+HCKT.US,D,20140212,000000,5.04427,5.07797,4.98489,4.98489,52335.622584404,0
+HCKT.US,D,20140213,000000,4.95131,5.18783,4.95131,5.12875,46699.027044593,0
+HCKT.US,D,20140214,000000,5.10335,5.16679,5.03557,5.13695,34991.628838632,0
+HCKT.US,D,20140218,000000,5.14574,5.264,5.04427,5.17094,66693.809750459,0
+HCKT.US,D,20140219,000000,5.17094,5.20482,5.01019,5.04427,49947.989458454,0
+HCKT.US,D,20140220,000000,5.04427,5.14574,5.04427,5.12015,30496.72476388,0
+HCKT.US,D,20140221,000000,5.15404,5.20482,5.07797,5.11175,71683.649220968,0
+HCKT.US,D,20140224,000000,5.09476,5.15404,5.05257,5.13695,50529.968707043,0
+HCKT.US,D,20140225,000000,4.98489,5.2401,4.96147,5.10335,109684.36380926,0
+HCKT.US,D,20140226,000000,5.02737,5.06937,4.91811,5.02737,162630.30550132,0
+HCKT.US,D,20140227,000000,4.99339,5.01019,4.93925,4.98489,137146.69937789,0
+HCKT.US,D,20140228,000000,5.05089,5.05089,4.9596,4.97659,242982.9151817,0
+HCKT.US,D,20140303,000000,4.97659,5.00179,4.88353,4.90042,174198.02868762,0
+HCKT.US,D,20140304,000000,4.96809,5.18783,4.96809,5.08637,137867.34150831,0
+HCKT.US,D,20140305,000000,5.05257,5.12875,5.00179,5.02737,75254.471462744,0
+HCKT.US,D,20140306,000000,5.01869,5.12015,5.00179,5.10335,44098.84497568,0
+HCKT.US,D,20140307,000000,5.10335,5.21302,5.07797,5.08637,63146.266678625,0
+HCKT.US,D,20140310,000000,5.06937,5.264,5.06937,5.264,69114.843424588,0
+HCKT.US,D,20140311,000000,5.26223,5.26223,5.09476,5.10335,68894.197379037,0
+HCKT.US,D,20140312,000000,5.06937,5.21994,5.0585,5.16244,41817.486321212,0
+HCKT.US,D,20140313,000000,5.19623,5.25551,5.04655,5.08637,49925.722426334,0
+HCKT.US,D,20140314,000000,5.05257,5.21302,5.02737,5.06097,73070.278039345,0
+HCKT.US,D,20140317,000000,5.10335,5.14574,5.01019,5.07797,91988.146100866,0
+HCKT.US,D,20140318,000000,5.12875,5.12875,5.02737,5.04427,77117.817196052,0
+HCKT.US,D,20140319,000000,5.02737,5.11175,5.02737,5.06097,116586.13162862,0
+HCKT.US,D,20140320,000000,5.02737,5.2893,5.02737,5.264,78073.275301562,0
+HCKT.US,D,20140321,000000,5.25551,5.2723,5.02737,5.06097,167329.66141644,0
+HCKT.US,D,20140324,000000,4.91059,5.20482,4.91059,5.09476,64980.260415048,0
+HCKT.US,D,20140325,000000,5.13695,5.23022,5.10335,5.11175,66468.103015789,0
+HCKT.US,D,20140326,000000,5.15404,5.22152,5.04427,5.05257,78349.588927414,0
+HCKT.US,D,20140327,000000,5.06937,5.264,5.04427,5.17094,87467.938580521,0
+HCKT.US,D,20140328,000000,5.17094,5.2805,5.05257,5.07797,80998.353611861,0
+HCKT.US,D,20140331,000000,5.06937,5.21302,5.04427,5.05257,114687.36107147,0
+HCKT.US,D,20140401,000000,5.07797,5.2805,5.05257,5.23022,91680.456202481,0
+HCKT.US,D,20140402,000000,5.06097,5.2723,5.06097,5.22152,74136.05916763,0
+HCKT.US,D,20140403,000000,5.19623,5.2805,5.15404,5.23022,92676.399820936,0
+HCKT.US,D,20140404,000000,5.22152,5.264,5.01869,5.01869,102049.8082056,0
+HCKT.US,D,20140407,000000,5.02737,5.04427,4.94291,4.98489,193257.59604445,0
+HCKT.US,D,20140408,000000,4.98489,5.08637,4.92591,4.98489,102642.92097024,0
+HCKT.US,D,20140409,000000,5.00179,5.05257,4.95131,5.02737,101775.5188554,0
+HCKT.US,D,20140410,000000,4.95131,5.04427,4.94291,4.97659,169064.46564615,0
+HCKT.US,D,20140411,000000,5.08637,5.08637,4.97659,5.04427,75143.136302145,0
+HCKT.US,D,20140414,000000,5.05257,5.17924,5.02737,5.09476,93253.318380407,0
+HCKT.US,D,20140415,000000,5.06937,5.17924,4.98489,5.12875,74170.471853634,0
+HCKT.US,D,20140416,000000,5.16244,5.2805,5.12875,5.264,132463.53766794,0
+HCKT.US,D,20140417,000000,5.23022,5.36518,5.17924,5.36518,116599.28942032,0
+HCKT.US,D,20140421,000000,5.33148,5.46655,5.2893,5.44136,83210.886894322,0
+HCKT.US,D,20140422,000000,5.33978,5.47514,5.264,5.33148,40576.605349438,0
+HCKT.US,D,20140423,000000,5.2975,5.3146,5.12015,5.13695,65126.008261652,0
+HCKT.US,D,20140424,000000,5.14574,5.18783,5.07797,5.08637,38921.760007799,0
+HCKT.US,D,20140425,000000,5.06937,5.10335,5.02737,5.05257,106102.40805142,0
+HCKT.US,D,20140428,000000,5.02737,5.10335,4.96809,5.00179,236095.31729188,0
+HCKT.US,D,20140429,000000,5.02737,5.11175,4.96809,5.01869,52166.595567857,0
+HCKT.US,D,20140430,000000,4.98489,5.14574,4.97659,5.06937,60215.115541385,0
+HCKT.US,D,20140501,000000,5.03557,5.09476,4.88353,5.00179,162513.9096516,0
+HCKT.US,D,20140502,000000,5.06937,5.09476,4.98489,5.02737,75594.549771486,0
+HCKT.US,D,20140505,000000,4.98489,5.05257,4.9596,4.98489,116349.29137788,0
+HCKT.US,D,20140506,000000,4.98489,5.03557,4.9596,4.98489,150492.74872032,0
+HCKT.US,D,20140507,000000,5.00179,5.09476,4.95131,5.07797,86998.306630356,0
+HCKT.US,D,20140508,000000,5.06937,5.09476,4.98489,5.02737,90056.987133374,0
+HCKT.US,D,20140509,000000,5.00179,5.06097,4.96809,5.05257,103465.78902086,0
+HCKT.US,D,20140512,000000,5.02737,5.23022,5.02737,5.20482,159626.28044077,0
+HCKT.US,D,20140513,000000,5.14574,5.2723,5.14574,5.22152,105201.60538839,0
+HCKT.US,D,20140514,000000,5.22152,5.23022,5.06097,5.12875,72862.7897855,0
+HCKT.US,D,20140515,000000,5.12875,5.16244,5.03557,5.06097,90810.017674157,0
+HCKT.US,D,20140516,000000,5.04427,5.08637,4.99339,5.07797,52031.981237314,0
+HCKT.US,D,20140519,000000,5.05257,5.14574,5.03557,5.07391,37356.994932462,0
+HCKT.US,D,20140520,000000,5.04427,5.13695,4.95131,4.98489,116310.83014059,0
+HCKT.US,D,20140521,000000,4.94291,5.07797,4.94291,4.99339,51617.004729625,0
+HCKT.US,D,20140522,000000,4.97659,5.08637,4.97659,5.02737,41994.610440348,0
+HCKT.US,D,20140523,000000,5.02737,5.17924,5.01869,5.12875,52487.443257949,0
+HCKT.US,D,20140527,000000,5.13695,5.23022,5.13695,5.18783,41173.766665382,0
+HCKT.US,D,20140528,000000,5.15404,5.17094,5.07391,5.09476,87507.411955643,0
+HCKT.US,D,20140529,000000,5.12875,5.12875,4.98489,5.10335,93046.842264386,0
+HCKT.US,D,20140530,000000,5.13695,5.264,5.08637,5.15404,309938.86862848,0
+HCKT.US,D,20140602,000000,5.12015,5.17094,5.08637,5.12015,77061.137477929,0
+HCKT.US,D,20140603,000000,5.07797,5.12015,5.06097,5.06937,59678.68249486,0
+HCKT.US,D,20140604,000000,5.04427,5.08637,4.98489,5.00179,68183.676626846,0
+HCKT.US,D,20140605,000000,5.02737,5.10335,4.98489,5.07797,81640.048992044,0
+HCKT.US,D,20140606,000000,5.12015,5.13695,5.08637,5.11175,50101.834407647,0
+HCKT.US,D,20140609,000000,5.06097,5.16244,5.05257,5.09476,56392.270981524,0
+HCKT.US,D,20140610,000000,5.06097,5.11175,5.02737,5.07797,41422.752569995,0
+HCKT.US,D,20140611,000000,5.08637,5.08637,4.99339,5.00179,53887.229868033,0
+HCKT.US,D,20140612,000000,4.98489,5.00179,4.97027,4.99339,84709.863011122,0
+HCKT.US,D,20140613,000000,5.01869,5.06097,4.98489,4.98489,50163.574814888,0
+HCKT.US,D,20140616,000000,4.9596,5.07797,4.9596,5.00179,53431.767847398,0
+HCKT.US,D,20140617,000000,4.99339,5.06937,4.95131,5.04427,29209.285452218,0
+HCKT.US,D,20140618,000000,5.05257,5.12015,5.02737,5.08637,38828.643328024,0
+HCKT.US,D,20140619,000000,5.08637,5.15404,5.05257,5.06937,37476.427195651,0
+HCKT.US,D,20140620,000000,5.10335,5.15404,5.06107,5.12015,158271.02789493,0
+HCKT.US,D,20140623,000000,5.11175,5.11175,5.01869,5.08637,41571.536830069,0
+HCKT.US,D,20140624,000000,5.06937,5.18783,5.00179,5.01019,60914.502777516,0
+HCKT.US,D,20140625,000000,5.00179,5.06937,4.99339,5.06097,60619.970670838,0
+HCKT.US,D,20140626,000000,5.04427,5.07797,5.01869,5.04427,26359.105340868,0
+HCKT.US,D,20140627,000000,5.04427,5.13695,5.00179,5.09476,175464.21310498,0
+HCKT.US,D,20140630,000000,5.07797,5.12015,5.00179,5.04427,72337.490255035,0
+HCKT.US,D,20140701,000000,5.03557,5.18783,5.03557,5.13695,85088.402557161,0
+HCKT.US,D,20140702,000000,5.15404,5.20482,5.11175,5.15404,30062.51763754,0
+HCKT.US,D,20140703,000000,5.19623,5.20482,5.17094,5.19623,20491.742377269,0
+HCKT.US,D,20140707,000000,5.16244,5.306,5.15898,5.22152,72206.924475787,0
+HCKT.US,D,20140708,000000,5.17924,5.25551,5.17924,5.22587,63617.922904439,0
+HCKT.US,D,20140709,000000,5.15404,5.2723,5.15404,5.18783,27334.806202851,0
+HCKT.US,D,20140710,000000,5.10335,5.21302,5.09476,5.12015,38330.671518797,0
+HCKT.US,D,20140711,000000,5.16244,5.19623,5.02737,5.06937,69885.080308373,0
+HCKT.US,D,20140714,000000,5.09476,5.3146,5.09476,5.306,64077.433476367,0
+HCKT.US,D,20140715,000000,5.2975,5.2975,5.09476,5.11175,25514.982395958,0
+HCKT.US,D,20140716,000000,5.15404,5.15404,5.02737,5.03557,24309.526248013,0
+HCKT.US,D,20140717,000000,4.99339,5.13695,4.9596,4.99339,84741.239283655,0
+HCKT.US,D,20140718,000000,4.96809,5.16244,4.9596,5.12875,76393.126514332,0
+HCKT.US,D,20140721,000000,5.08637,5.25551,5.04427,5.13695,46779.998070483,0
+HCKT.US,D,20140722,000000,5.15404,5.22152,5.12875,5.16244,41004.739648835,0
+HCKT.US,D,20140723,000000,5.14574,5.16244,5.06937,5.12875,57494.489071461,0
+HCKT.US,D,20140724,000000,5.11175,5.3228,5.06937,5.306,84116.750246474,0
+HCKT.US,D,20140725,000000,5.22152,5.3228,5.20482,5.24701,52535.01373566,0
+HCKT.US,D,20140728,000000,5.23022,5.2805,5.12875,5.23022,69596.621028637,0
+HCKT.US,D,20140729,000000,5.22152,5.3228,5.21302,5.264,62349.714211426,0
+HCKT.US,D,20140730,000000,5.306,5.33978,5.19623,5.19623,42880.231036026,0
+HCKT.US,D,20140731,000000,5.17094,5.24701,5.04427,5.06937,86168.353614977,0
+HCKT.US,D,20140801,000000,5.09476,5.10335,5.01869,5.05257,66321.343031361,0
+HCKT.US,D,20140804,000000,5.06097,5.09476,4.90042,4.9596,108427.2886323,0
+HCKT.US,D,20140805,000000,4.92591,5.00545,4.92591,4.96809,73638.087358404,0
+HCKT.US,D,20140806,000000,5.10335,5.10335,4.99339,5.02737,50234.424462542,0
+HCKT.US,D,20140807,000000,5.06937,5.06937,4.97659,5.00179,31073.64332335,0
+HCKT.US,D,20140808,000000,5.01019,5.11175,4.98489,5.10335,40752.717330751,0
+HCKT.US,D,20140811,000000,5.10335,5.15404,5.03557,5.11175,51142.312090341,0
+HCKT.US,D,20140812,000000,5.06937,5.10335,5.04427,5.04427,32721.403700224,0
+HCKT.US,D,20140813,000000,5.04427,5.15404,5.03557,5.15404,66520.734182617,0
+HCKT.US,D,20140814,000000,5.13695,5.15404,5.12875,5.15404,27892.494143673,0
+HCKT.US,D,20140815,000000,5.21302,5.2975,5.13695,5.23022,78976.102240242,0
+HCKT.US,D,20140818,000000,5.2975,5.2975,5.2805,5.2893,32501.769792495,0
+HCKT.US,D,20140819,000000,5.2805,5.3228,5.24701,5.24701,37617.114353136,0
+HCKT.US,D,20140820,000000,5.21302,5.306,5.14574,5.2723,50553.247876987,0
+HCKT.US,D,20140821,000000,5.23852,5.2975,5.23032,5.24701,58470.189933442,0
+HCKT.US,D,20140822,000000,5.25551,5.306,5.18783,5.264,34618.149981712,0
+HCKT.US,D,20140825,000000,5.3146,5.37388,5.2893,5.2975,25547.370806315,0
+HCKT.US,D,20140826,000000,5.2805,5.41586,5.2805,5.3146,41500.687182415,0
+HCKT.US,D,20140827,000000,5.34838,5.34838,5.18783,5.19623,44515.845759017,0
+HCKT.US,D,20140828,000000,5.16244,5.20482,5.10335,5.11175,33315.528602696,0
+HCKT.US,D,20140829,000000,5.11175,5.33978,5.07797,5.2975,51990.483586545,0
+HCKT.US,D,20140902,000000,5.33978,5.37388,5.24701,5.2723,45229.402924678,0
+HCKT.US,D,20140903,000000,5.306,5.39887,5.15404,5.20482,20106.117866466,0
+HCKT.US,D,20140904,000000,5.19623,5.2723,5.19623,5.22152,18917.868061521,0
+HCKT.US,D,20140905,000000,5.18783,5.22152,5.11175,5.16244,26430.967126347,0
+HCKT.US,D,20140908,000000,5.16244,5.25551,5.13695,5.23852,30991.660159636,0
+HCKT.US,D,20140909,000000,5.21302,5.21302,5.08637,5.09476,37335.740038166,0
+HCKT.US,D,20140910,000000,5.11175,5.20482,5.11175,5.12875,34219.3676792,0
+HCKT.US,D,20140911,000000,5.11175,5.33148,5.11175,5.2723,64745.444439965,0
+HCKT.US,D,20140912,000000,5.23022,5.2723,5.17924,5.25551,64864.876703154,0
+HCKT.US,D,20140915,000000,5.25551,5.25551,5.12015,5.12875,62752.545065232,0
+HCKT.US,D,20140916,000000,5.16244,5.2805,5.09476,5.18783,72937.687984449,0
+HCKT.US,D,20140917,000000,5.19623,5.2723,5.13695,5.17924,44845.802689522,0
+HCKT.US,D,20140918,000000,5.25551,5.2805,5.18783,5.23852,37514.88843295,0
+HCKT.US,D,20140919,000000,5.24701,5.2723,5.20482,5.23022,100016.42331792,0
+HCKT.US,D,20140922,000000,5.16244,5.24701,5.11175,5.12015,82641.053299617,0
+HCKT.US,D,20140923,000000,5.12015,5.12875,5.06937,5.06937,78438.657055894,0
+HCKT.US,D,20140924,000000,5.02737,5.15404,4.9596,5.14574,72910.360263211,0
+HCKT.US,D,20140925,000000,5.11175,5.17094,5.11175,5.11175,70281.838335236,0
+HCKT.US,D,20140926,000000,5.10335,5.17094,5.09476,5.13695,67233.279210455,0
+HCKT.US,D,20140929,000000,5.06097,5.11175,5.02737,5.06097,49811.350852264,0
+HCKT.US,D,20140930,000000,5.06097,5.14782,5.03557,5.03557,94950.673510638,0
+HCKT.US,D,20141001,000000,5.03557,5.07797,4.91731,4.91731,69495.407246274,0
+HCKT.US,D,20141002,000000,4.94291,5.04427,4.94291,4.99339,34410.661727868,0
+HCKT.US,D,20141003,000000,5.06097,5.08637,4.97659,5.06937,25274.093593934,0
+HCKT.US,D,20141006,000000,5.14574,5.14574,5.01869,5.04427,39238.559146596,0
+HCKT.US,D,20141007,000000,4.99339,4.99339,4.95131,4.95131,27867.190698081,0
+HCKT.US,D,20141008,000000,4.94291,5.23852,4.92591,5.22152,68048.050158479,0
+HCKT.US,D,20141009,000000,5.20482,5.20482,5.02737,5.04427,55038.030573504,0
+HCKT.US,D,20141010,000000,5.12015,5.19623,5.01019,5.02737,69523.747105336,0
+HCKT.US,D,20141013,000000,5.05257,5.2893,5.04427,5.23022,70518.678585967,0
+HCKT.US,D,20141014,000000,5.37388,5.55122,5.264,5.2723,87303.972253093,0
+HCKT.US,D,20141015,000000,5.18783,5.627,5.13695,5.56782,87683.523936955,0
+HCKT.US,D,20141016,000000,5.57671,5.61021,5.38198,5.39076,59820.381790168,0
+HCKT.US,D,20141017,000000,5.33978,5.49204,5.12015,5.2893,96158.153934233,0
+HCKT.US,D,20141020,000000,5.25551,5.44136,5.23852,5.37388,43548.241999624,0
+HCKT.US,D,20141021,000000,5.306,5.38198,5.2805,5.35668,17113.226321983,0
+HCKT.US,D,20141022,000000,5.35668,5.35668,5.18783,5.21302,21127.364930511,0
+HCKT.US,D,20141023,000000,5.24662,5.34838,5.24662,5.34838,33852.973787046,0
+HCKT.US,D,20141024,000000,5.37388,5.37388,5.2975,5.35668,23365.201658563,0
+HCKT.US,D,20141027,000000,5.3146,5.3146,5.17094,5.2723,28877.304246067,0
+HCKT.US,D,20141028,000000,5.2975,5.61861,5.2893,5.61021,71915.42878258,0
+HCKT.US,D,20141029,000000,5.61861,5.76255,5.46665,5.75376,59867.952267879,0
+HCKT.US,D,20141030,000000,5.77075,6.02418,5.76403,5.99868,148082.84856224,0
+HCKT.US,D,20141031,000000,6.15114,6.18463,5.87212,5.92291,161985.57370766,0
+HCKT.US,D,20141103,000000,5.90592,6.13404,5.63559,5.71997,201309.15243145,0
+HCKT.US,D,20141104,000000,5.64389,5.87212,5.64389,5.84683,48577.554845256,0
+HCKT.US,D,20141105,000000,5.91451,6.99589,5.86373,6.78494,460622.91139745,0
+HCKT.US,D,20141106,000000,6.80184,7.43525,6.75946,7.36787,316031.93832675,0
+HCKT.US,D,20141107,000000,7.35088,7.45224,6.57361,6.70008,368192.46106766,0
+HCKT.US,D,20141110,000000,6.78494,7.07226,6.71697,6.76795,237469.80045637,0
+HCKT.US,D,20141111,000000,6.82694,6.97069,6.74256,6.83543,138674.01535376,0
+HCKT.US,D,20141112,000000,6.83543,7.09745,6.76795,7.06347,108233.97030799,0
+HCKT.US,D,20141113,000000,7.02977,7.10595,6.88622,7.08055,89783.709920993,0
+HCKT.US,D,20141114,000000,7.10595,7.24081,7.05507,7.07226,108883.76279077,0
+HCKT.US,D,20141117,000000,6.92001,7.06347,6.67468,6.68318,166260.84387468,0
+HCKT.US,D,20141118,000000,6.67468,7.18163,6.67468,6.99589,186311.29416085,0
+HCKT.US,D,20141119,000000,6.92851,7.00409,6.75946,6.77625,115958.60617796,0
+HCKT.US,D,20141120,000000,6.76795,6.94549,6.67468,6.94549,101082.20444621,0
+HCKT.US,D,20141121,000000,7.07226,7.31698,6.92851,7.24081,183917.58820796,0
+HCKT.US,D,20141124,000000,7.24081,7.56211,7.18647,7.47764,172534.07410557,0
+HCKT.US,D,20141125,000000,7.58741,7.69727,7.53672,7.58741,185461.098389,0
+HCKT.US,D,20141126,000000,7.61279,7.63058,7.35928,7.52002,158605.03337673,0
+HCKT.US,D,20141128,000000,6.89481,7.66349,6.89481,7.51123,89584.318769737,0
+HCKT.US,D,20141201,000000,7.51123,7.84952,7.41856,7.81544,204109.73778943,0
+HCKT.US,D,20141202,000000,7.70567,7.84952,7.54512,7.74785,215435.56003588,0
+HCKT.US,D,20141203,000000,7.86642,7.9169,7.68541,7.74785,150648.61794516,0
+HCKT.US,D,20141204,000000,7.73097,7.90851,7.61279,7.74785,249228.81769134,0
+HCKT.US,D,20141205,000000,7.73936,7.89576,7.5959,7.67188,116579.04666384,0
+HCKT.US,D,20141208,000000,7.62041,7.74035,7.36362,7.44918,160462.30628309,0
+HCKT.US,D,20141209,000000,7.4064,7.89458,7.29506,7.69767,205018.63755505,0
+HCKT.US,D,20141210,000000,7.62041,7.843,7.51765,7.52625,150305.50322294,0
+HCKT.US,D,20141211,000000,7.60331,7.80032,7.43219,7.46638,122595.19388752,0
+HCKT.US,D,20141212,000000,7.36362,7.43219,7.12393,7.14952,115055.77923928,0
+HCKT.US,D,20141215,000000,7.26936,7.29506,7.09844,7.23518,87934.534117216,0
+HCKT.US,D,20141216,000000,7.17521,7.44068,7.17521,7.20949,145192.18293794,0
+HCKT.US,D,20141217,000000,7.20949,7.4064,7.1923,7.29506,139304.57721788,0
+HCKT.US,D,20141218,000000,7.38931,7.50046,7.30365,7.4064,132413.94291459,0
+HCKT.US,D,20141219,000000,7.38931,7.53475,7.33794,7.44918,382158.95089597,0
+HCKT.US,D,20141222,000000,7.47507,7.68057,7.38072,7.66339,127374.50869072,0
+HCKT.US,D,20141223,000000,7.68057,7.83461,7.54364,7.59481,140605.17432125,0
+HCKT.US,D,20141224,000000,7.64619,7.77473,7.60331,7.63769,30061.505499718,0
+HCKT.US,D,20141226,000000,7.70607,7.80032,7.59145,7.71466,53205.048974905,0
+HCKT.US,D,20141229,000000,7.66339,7.73185,7.36362,7.53475,89846.462466058,0
+HCKT.US,D,20141230,000000,7.52625,7.60331,7.44918,7.50925,86758.429966155,0
+HCKT.US,D,20141231,000000,7.57772,7.67188,7.50925,7.52625,164110.05099947,0
+HCKT.US,D,20150102,000000,7.53475,7.64619,7.38072,7.44918,101035.64610632,0
+HCKT.US,D,20150105,000000,7.43219,7.55619,7.32104,7.32944,126630.58739034,0
+HCKT.US,D,20150106,000000,7.31214,7.37212,7.09834,7.201,102339.27962315,0
+HCKT.US,D,20150107,000000,7.22648,7.4234,7.10684,7.16671,113279.4773588,0
+HCKT.US,D,20150108,000000,7.22648,7.36362,7.201,7.26946,81349.565436661,0
+HCKT.US,D,20150109,000000,7.26946,7.34652,7.02089,7.14952,57861.895101439,0
+HCKT.US,D,20150112,000000,7.14112,7.35522,7.09834,7.25228,163502.76830529,0
+HCKT.US,D,20150113,000000,7.32104,7.61191,7.17521,7.29506,108847.32582912,0
+HCKT.US,D,20150114,000000,7.22648,7.33122,7.03817,7.08975,80445.726360157,0
+HCKT.US,D,20150115,000000,7.09834,7.1838,6.82427,6.84136,81369.808193134,0
+HCKT.US,D,20150116,000000,6.81557,7.07265,6.81557,6.91843,133457.45701075,0
+HCKT.US,D,20150120,000000,6.89283,7.07265,6.78119,6.83276,65747.460885362,0
+HCKT.US,D,20150121,000000,6.79838,6.83276,6.5829,6.61866,61924.6163255,0
+HCKT.US,D,20150122,000000,6.61866,6.84136,6.56729,6.7642,74810.14295817,0
+HCKT.US,D,20150123,000000,6.80698,6.83948,6.70422,6.7471,71411.384146411,0
+HCKT.US,D,20150126,000000,6.69592,6.69592,6.49032,6.49872,69639.13081723,0
+HCKT.US,D,20150127,000000,6.33609,6.56729,6.25923,6.50741,111779.48910418,0
+HCKT.US,D,20150128,000000,6.52451,6.54921,6.39617,6.50741,125116.42920619,0
+HCKT.US,D,20150129,000000,6.5417,6.67864,6.49032,6.67024,40658.588513153,0
+HCKT.US,D,20150130,000000,6.7642,6.7642,6.43865,6.49032,113475.83209659,0
+HCKT.US,D,20150202,000000,6.49032,6.73011,6.38767,6.70422,76168.431917485,0
+HCKT.US,D,20150203,000000,6.7471,6.88414,6.7471,6.80698,56882.145688162,0
+HCKT.US,D,20150204,000000,6.7557,6.84136,6.72142,6.72142,26066.597509839,0
+HCKT.US,D,20150205,000000,6.73011,7.05547,6.69592,7.02977,46614.007467408,0
+HCKT.US,D,20150206,000000,7.06396,7.08115,6.78979,6.82427,76059.121032533,0
+HCKT.US,D,20150209,000000,6.78119,6.86705,6.72142,6.7386,52504.649600951,0
+HCKT.US,D,20150210,000000,6.77289,6.92702,6.69592,6.85875,42884.279587321,0
+HCKT.US,D,20150211,000000,6.81557,6.96121,6.78119,6.82427,118959.59482503,0
+HCKT.US,D,20150212,000000,6.90993,7.05547,6.84996,6.95281,54653.418200523,0
+HCKT.US,D,20150213,000000,6.90133,7.02977,6.84136,6.97829,50549.199325692,0
+HCKT.US,D,20150217,000000,6.96121,7.13263,6.9206,6.97829,32136.388038165,0
+HCKT.US,D,20150218,000000,6.97829,7.06386,6.87565,6.98699,37171.773710737,0
+HCKT.US,D,20150219,000000,6.93561,6.96981,6.83276,6.84136,26927.926797751,0
+HCKT.US,D,20150220,000000,6.85875,6.86705,6.7386,6.78979,58356.830497195,0
+HCKT.US,D,20150223,000000,6.80698,6.82358,6.72142,6.7386,45570.493371243,0
+HCKT.US,D,20150224,000000,6.7386,6.83276,6.68742,6.78979,51431.7835079,0
+HCKT.US,D,20150225,000000,6.93561,7.76603,6.93561,7.72315,140087.97189337,0
+HCKT.US,D,20150226,000000,7.64619,7.97134,7.61191,7.90317,49407.507860635,0
+HCKT.US,D,20150227,000000,7.92036,7.92036,7.50925,7.54364,117924.17783146,0
+HCKT.US,D,20150302,000000,7.56053,7.6291,7.33794,7.54364,212792.86817838,0
+HCKT.US,D,20150303,000000,7.6291,7.6291,7.4064,7.46638,40174.786633456,0
+HCKT.US,D,20150304,000000,7.45788,7.74035,7.4064,7.68897,106277.50789492,0
+HCKT.US,D,20150305,000000,7.70607,7.87719,7.63769,7.77473,97285.675469759,0
+HCKT.US,D,20150306,000000,7.71466,7.8519,7.69767,7.79192,58746.503559293,0
+HCKT.US,D,20150309,000000,7.79192,7.92036,7.76603,7.80032,61896.276466439,0
+HCKT.US,D,20150310,000000,7.64619,7.88588,7.4234,7.68057,68086.511395777,0
+HCKT.US,D,20150311,000000,7.74895,7.8519,7.57772,7.64619,52321.452654873,0
+HCKT.US,D,20150312,000000,7.66339,7.74035,7.50925,7.68057,55360.902539242,0
+HCKT.US,D,20150313,000000,7.55223,7.68057,7.47507,7.54364,39592.807384868,0
+HCKT.US,D,20150316,000000,7.32104,7.58632,7.32104,7.53475,39008.803860631,0
+HCKT.US,D,20150317,000000,7.51765,7.53475,7.44918,7.51765,50335.638244905,0
+HCKT.US,D,20150318,000000,7.46638,7.53475,7.12393,7.50925,66803.12063541,0
+HCKT.US,D,20150319,000000,7.44068,7.52625,7.44068,7.49216,40292.194620997,0
+HCKT.US,D,20150320,000000,7.49216,7.56053,7.4234,7.44918,134307.6527826,0
+HCKT.US,D,20150323,000000,7.44068,7.49216,7.31214,7.36362,115740.99654588,0
+HCKT.US,D,20150324,000000,7.69767,7.69767,7.4234,7.58632,36670.76548804,0
+HCKT.US,D,20150325,000000,7.56053,7.65479,7.33794,7.34652,96820.092070888,0
+HCKT.US,D,20150326,000000,7.29506,7.43219,7.29506,7.36362,84440.634350036,0
+HCKT.US,D,20150327,000000,7.36362,7.58632,7.36362,7.44918,128003.04627919,0
+HCKT.US,D,20150330,000000,7.50925,7.67188,7.50925,7.65479,51736.436992813,0
+HCKT.US,D,20150331,000000,7.53475,7.69767,7.52625,7.65479,27788.243947839,0
+HCKT.US,D,20150401,000000,7.61191,8.03142,7.61191,8.01452,195625.99855175,0
+HCKT.US,D,20150402,000000,8.08289,8.20264,7.87719,7.94566,104176.30977305,0
+HCKT.US,D,20150406,000000,7.93736,7.96284,7.68897,7.87719,130573.87635122,0
+HCKT.US,D,20150407,000000,7.83461,7.98004,7.72315,7.76603,55320.417026297,0
+HCKT.US,D,20150408,000000,7.82601,7.92856,7.73185,7.843,45315.434639686,0
+HCKT.US,D,20150409,000000,7.86889,7.86889,7.57772,7.60331,68344.606540804,0
+HCKT.US,D,20150410,000000,7.58632,7.70607,7.50925,7.57772,53257.680141733,0
+HCKT.US,D,20150413,000000,7.48337,7.62041,7.4151,7.61191,74746.378275281,0
+HCKT.US,D,20150414,000000,7.60331,7.68897,7.56933,7.65479,23709.328518598,0
+HCKT.US,D,20150415,000000,7.69767,7.95445,7.64619,7.92856,49715.197759018,0
+HCKT.US,D,20150416,000000,7.98004,8.09988,7.88588,7.96284,54360.910369493,0
+HCKT.US,D,20150417,000000,7.87719,8.01452,7.77473,7.88588,103943.51807361,0
+HCKT.US,D,20150420,000000,8.00572,8.79307,7.99724,8.39965,277383.45553133,0
+HCKT.US,D,20150421,000000,8.5108,8.63094,8.42623,8.5108,104183.39473782,0
+HCKT.US,D,20150422,000000,8.56227,8.65682,8.46772,8.52858,97658.142188856,0
+HCKT.US,D,20150423,000000,8.5108,8.5108,8.25401,8.47681,73462.987514914,0
+HCKT.US,D,20150424,000000,8.5108,8.5108,8.17695,8.33977,44309.369642996,0
+HCKT.US,D,20150427,000000,8.33977,8.62175,8.33977,8.46772,90627.832865903,0
+HCKT.US,D,20150428,000000,8.44302,8.63904,8.43413,8.59656,55891.262758826,0
+HCKT.US,D,20150429,000000,8.55358,8.60564,8.35647,8.46772,53604.843415239,0
+HCKT.US,D,20150430,000000,8.45181,8.54646,8.15996,8.22013,119242.99341565,0
+HCKT.US,D,20150501,000000,8.15996,8.45181,8.15996,8.43413,72527.772165878,0
+HCKT.US,D,20150504,000000,8.0745,8.42623,7.98854,8.33977,125082.01652018,0
+HCKT.US,D,20150505,000000,8.20264,8.39965,8.01452,8.0745,75211.961674152,0
+HCKT.US,D,20150506,000000,8.00572,8.0745,7.72315,7.99724,94605.53451278,0
+HCKT.US,D,20150507,000000,8.0403,8.23663,7.97134,8.13437,52783.999640273,0
+HCKT.US,D,20150508,000000,8.21163,8.21163,7.99724,8.01452,75800.013749683,0
+HCKT.US,D,20150511,000000,8.0571,8.16845,8.02292,8.08289,61896.276466439,0
+HCKT.US,D,20150512,000000,8.0745,8.22872,8.00572,8.09129,77160.326984646,0
+HCKT.US,D,20150513,000000,8.7333,9.53823,8.35647,9.3419,559191.97762758,0
+HCKT.US,D,20150514,000000,9.35664,10.0431,9.24854,9.68544,284268.01700768,0
+HCKT.US,D,20150515,000000,9.71903,9.79017,9.58961,9.66765,133353.20681491,0
+HCKT.US,D,20150518,000000,9.69433,10.3751,9.58961,10.0333,206468.0189185,0
+HCKT.US,D,20150519,000000,10.1469,10.1873,9.77733,9.82969,118586.11596811,0
+HCKT.US,D,20150520,000000,9.82969,10.0007,9.71903,9.75954,92379.843438611,0
+HCKT.US,D,20150521,000000,9.804,9.84846,9.52143,9.73385,270720.55223835,0
+HCKT.US,D,20150522,000000,9.75163,10.1805,9.75163,10.0431,117140.78315596,0
+HCKT.US,D,20150526,000000,10.4621,10.7801,10.0895,10.0955,166756.79140827,0
+HCKT.US,D,20150527,000000,10.1647,10.3751,9.89885,10.2673,135711.48794398,0
+HCKT.US,D,20150528,000000,10.2061,10.2575,10.0075,10.1725,72651.252980361,0
+HCKT.US,D,20150529,000000,10.1725,10.2763,10.0955,10.1271,146339.94722995,0
+HCKT.US,D,20150601,000000,10.1033,10.2673,10.1033,10.2407,264346.10822511,0
+HCKT.US,D,20150602,000000,10.1369,10.4403,10.1181,10.2495,236625.67751147,0
+HCKT.US,D,20150603,000000,10.3187,10.5065,10.2495,10.3573,156382.37871603,0
+HCKT.US,D,20150604,000000,10.2673,10.4561,10.1805,10.2941,105461.72480906,0
+HCKT.US,D,20150605,000000,10.3109,10.3109,10.0619,10.2219,146922.93861636,0
+HCKT.US,D,20150608,000000,10.3187,10.3671,10.1271,10.3019,97285.675469759,0
+HCKT.US,D,20150609,000000,10.2673,10.2763,10.0955,10.1469,63876.018049465,0
+HCKT.US,D,20150610,000000,10.1873,10.2673,10.1181,10.1469,151476.54668488,0
+HCKT.US,D,20150611,000000,10.1181,10.2219,10.1033,10.1469,118294.6202749,0
+HCKT.US,D,20150612,000000,10.0333,10.2131,10.0333,10.1369,114219.75339696,0
+HCKT.US,D,20150615,000000,10.1369,10.1369,9.73385,9.96706,165025.02359203,0
+HCKT.US,D,20150616,000000,10.0263,10.1369,9.91367,10.0955,127650.82231656,0
+HCKT.US,D,20150617,000000,10.1557,10.2585,10.0165,10.0519,73227.159402008,0
+HCKT.US,D,20150618,000000,10.1181,10.4621,10.1181,10.4235,145168.903768,0
+HCKT.US,D,20150619,000000,10.4561,10.4887,10.1271,10.2309,215243.2538494,0
+HCKT.US,D,20150622,000000,10.2309,10.5835,10.2309,10.3751,269202.3455029,0
+HCKT.US,D,20150623,000000,10.4709,11.4481,10.4136,11.3433,439517.81349907,0
+HCKT.US,D,20150624,000000,11.371,11.6022,11.0291,11.0538,342193.676792,0
+HCKT.US,D,20150625,000000,11.2356,11.8047,11.0459,11.5547,271287.34941959,0
+HCKT.US,D,20150626,000000,11.6061,11.7968,11.288,11.5804,987346.51978072,0
+HCKT.US,D,20150629,000000,11.5379,11.7968,11.2267,11.3729,211604.61837343,0
+HCKT.US,D,20150630,000000,11.4332,11.6763,11.2564,11.5883,913985.75818599,0
+HCKT.US,D,20150701,000000,11.6852,12.2533,11.3463,11.5192,371296.68777274,0
+HCKT.US,D,20150702,000000,11.5547,11.6763,11.3463,11.4856,143465.47581083,0
+HCKT.US,D,20150706,000000,11.2356,11.6229,11.0706,11.5883,179158.51616124,0
+HCKT.US,D,20150707,000000,11.5804,11.8591,11.1062,11.3463,151460.3524797,0
+HCKT.US,D,20150708,000000,11.1319,11.3038,10.8127,11.1319,160731.53494418,0
+HCKT.US,D,20150709,000000,11.2001,11.5034,11.0203,11.0203,128517.21229359,0
+HCKT.US,D,20150710,000000,11.1665,11.4174,10.9155,11.2969,122490.94369169,0
+HCKT.US,D,20150713,000000,11.3729,11.4332,11.122,11.2356,132342.08112911,0
+HCKT.US,D,20150714,000000,11.2356,11.3828,11.122,11.2613,106605.44054977,0
+HCKT.US,D,20150715,000000,11.2613,11.4174,11.0795,11.2179,118494.01142617,0
+HCKT.US,D,20150716,000000,11.3206,11.7257,11.2791,11.6061,151577.76046724,0
+HCKT.US,D,20150717,000000,11.6229,11.6852,11.4589,11.6061,90738.155888679,0
+HCKT.US,D,20150720,000000,11.6496,11.6496,11.3364,11.5883,124113.40062297,0
+HCKT.US,D,20150721,000000,11.5547,12.0132,11.5547,11.7869,301535.08827886,0
+HCKT.US,D,20150722,000000,11.6852,11.8136,11.2079,11.3038,157254.84152,0
+HCKT.US,D,20150723,000000,11.2356,11.4085,11.0884,11.3729,150996.79335648,0
+HCKT.US,D,20150724,000000,11.3996,11.5034,11.0706,11.1665,92475.996531856,0
+HCKT.US,D,20150727,000000,11.0617,11.3463,10.8721,11.1843,91202.727149726,0
+HCKT.US,D,20150728,000000,11.2356,11.5113,10.8473,11.2524,108815.94955659,0
+HCKT.US,D,20150729,000000,11.2356,11.2356,10.8127,10.9659,85061.074835923,0
+HCKT.US,D,20150730,000000,10.8809,11.0617,10.7416,10.9155,101979.97069577,0
+HCKT.US,D,20150731,000000,10.8997,11.1497,10.8029,11.0459,110323.02277597,0
+HCKT.US,D,20150803,000000,11.0884,11.0884,10.5351,10.7693,121752.08308043,0
+HCKT.US,D,20150804,000000,10.6833,10.8721,10.6833,10.7416,86218.960506159,0
+HCKT.US,D,20150805,000000,10.7249,11.3038,10.7081,11.1753,209057.06747136,0
+HCKT.US,D,20150806,000000,11.2079,11.2267,10.6577,10.7081,189807.21820368,0
+HCKT.US,D,20150807,000000,10.7249,10.8651,10.4175,10.5707,171280.03534208,0
+HCKT.US,D,20150810,000000,10.5618,10.8315,10.5618,10.7871,260277.31417411,0
+HCKT.US,D,20150811,000000,10.6922,10.9659,10.6487,10.9224,235380.74798839,0
+HCKT.US,D,20150812,000000,11.3038,12.8056,11.3038,12.3748,837501.53926753,0
+HCKT.US,D,20150813,000000,12.3837,12.934,12.3748,12.7295,381844.17603283,0
+HCKT.US,D,20150814,000000,12.7878,13.0743,12.7443,12.849,293539.19947216,0
+HCKT.US,D,20150817,000000,12.7789,13.1424,12.4884,12.9034,581977.2243132,0
+HCKT.US,D,20150818,000000,12.9696,13.1424,12.7295,12.9034,154939.07017953,0
+HCKT.US,D,20150819,000000,12.858,12.9252,12.5112,12.8412,301070.51701781,0
+HCKT.US,D,20150820,000000,12.6604,12.858,12.5576,12.6326,157024.07409622,0
+HCKT.US,D,20150821,000000,12.4528,12.7038,12.4262,12.5112,240000.14501545,0
+HCKT.US,D,20150824,000000,11.8917,12.4618,10.6023,12.0033,259937.23586537,0
+HCKT.US,D,20150825,000000,12.1683,12.3372,11.7178,11.7435,240230.91243925,0
+HCKT.US,D,20150826,000000,11.943,12.4074,11.7109,12.0804,312544.11138651,0
+HCKT.US,D,20150827,000000,11.9598,12.2434,10.4847,12.2266,156328.73541138,0
+HCKT.US,D,20150828,000000,12.1337,12.2908,11.9598,12.2533,150880.39750676,0
+HCKT.US,D,20150831,000000,12.1337,12.3155,12.029,12.1594,160385.3838085,0
+HCKT.US,D,20150901,000000,11.9776,12.029,11.6852,11.7968,129908.90180109,0
+HCKT.US,D,20150902,000000,11.8917,12.2612,11.7603,12.2612,181246.5564914,0
+HCKT.US,D,20150903,000000,12.281,12.3155,11.9944,12.0547,155169.83760332,0
+HCKT.US,D,20150904,000000,11.943,12.4005,11.9065,12.1495,234900.99465999,0
+HCKT.US,D,20150908,000000,12.3076,12.9774,12.0468,12.9498,482082.25753412,0
+HCKT.US,D,20150909,000000,12.941,12.9498,12.7364,12.7602,173479.41083283,0
+HCKT.US,D,20150910,000000,12.7602,12.9034,12.5112,12.5981,204004.47545577,0
+HCKT.US,D,20150911,000000,12.5112,12.7966,12.4528,12.7206,181246.5564914,0
+HCKT.US,D,20150914,000000,12.8234,12.9172,12.5793,12.6426,170353.92923346,0
+HCKT.US,D,20150915,000000,12.694,12.7117,12.5576,12.6326,173710.17825662,0
+HCKT.US,D,20150916,000000,12.5981,12.8668,12.5477,12.5981,84942.654710558,0
+HCKT.US,D,20150917,000000,12.5981,12.7789,12.5477,12.5981,82361.703260294,0
+HCKT.US,D,20150918,000000,12.4005,12.7966,12.0636,12.0982,283571.66618502,0
+HCKT.US,D,20150921,000000,12.2266,12.4262,12.0211,12.2434,208360.71664869,0
+HCKT.US,D,20150922,000000,12.1416,12.5022,12.0211,12.1337,228180.39951107,0
+HCKT.US,D,20150923,000000,12.1683,12.6238,12.1683,12.52,182232.37873161,0
+HCKT.US,D,20150924,000000,12.3748,12.529,12.1742,12.2118,162514.92178942,0
+HCKT.US,D,20150925,000000,12.3076,12.3214,11.9065,11.9776,181708.09133897,0
+HCKT.US,D,20150928,000000,11.8304,11.9776,11.3127,11.778,247322.96216944,0
+HCKT.US,D,20150929,000000,11.7346,11.778,11.2613,11.5715,239069.99035554,0
+HCKT.US,D,20150930,000000,11.6852,11.8917,11.4174,11.866,260511.11801137,0
+HCKT.US,D,20151001,000000,11.8304,12.1248,11.7435,12.0715,121563.82544524,0
+HCKT.US,D,20151002,000000,11.9697,12.0132,11.6585,12.0033,100240.10577694,0
+HCKT.US,D,20151005,000000,12.0715,12.271,11.9855,12.0804,122389.72990932,0
+HCKT.US,D,20151006,000000,11.3206,12.107,11.3206,11.8591,97113.612039741,0
+HCKT.US,D,20151007,000000,11.9065,12.1594,11.7435,12.0893,216243.24601915,0
+HCKT.US,D,20151008,000000,12.0804,12.1248,11.9154,11.9697,86566.123779665,0
+HCKT.US,D,20151009,000000,11.9598,12.0804,11.8591,11.943,65590.579522699,0
+HCKT.US,D,20151012,000000,11.9342,12.0547,11.8047,11.9944,114633.71776682,0
+HCKT.US,D,20151013,000000,11.9154,12.2266,11.866,11.9776,103832.18291302,0
+HCKT.US,D,20151014,000000,11.9697,12.1248,11.7514,11.7692,60492.441305061,0
+HCKT.US,D,20151015,000000,11.7869,12.3284,11.6496,12.3284,207664.36582603,0
+HCKT.US,D,20151016,000000,12.3926,12.5882,12.1416,12.529,157487.63321944,0
+HCKT.US,D,20151019,000000,12.52,12.941,12.3155,12.9103,178405.48562045,0
+HCKT.US,D,20151020,000000,12.8144,13.0743,12.5981,12.9952,168729.44802652,0
+HCKT.US,D,20151021,000000,13.1592,13.427,13.0398,13.184,277312.60588368,0
+HCKT.US,D,20151022,000000,13.3846,13.6602,13.263,13.6345,307212.16933161,0
+HCKT.US,D,20151023,000000,13.7886,14.3488,13.7204,14.1434,187502.58037927,0
+HCKT.US,D,20151026,000000,14.5662,14.5662,13.4448,13.67,262482.7624918,0
+HCKT.US,D,20151027,000000,13.5732,13.5732,13.1682,13.3154,162357.02828894,0
+HCKT.US,D,20151028,000000,13.3382,13.6158,13.1592,13.435,158880.33486475,0
+HCKT.US,D,20151029,000000,13.435,13.5486,12.9774,13.014,112525.4346802,0
+HCKT.US,D,20151030,000000,12.9597,13.0476,12.6149,12.8412,305473.31655061,0
+HCKT.US,D,20151102,000000,12.8412,12.9864,12.6682,12.7966,139982.7095597,0
+HCKT.US,D,20151103,000000,12.769,12.9498,12.6762,12.8144,134309.67705825,0
+HCKT.US,D,20151104,000000,12.7789,13.4537,12.1831,13.3214,198675.56981435,0
+HCKT.US,D,20151105,000000,13.3668,13.67,13.3214,13.599,122606.32740358,0
+HCKT.US,D,20151106,000000,13.591,14.257,13.435,14.0554,201641.13363759,0
+HCKT.US,D,20151109,000000,14.1611,14.1898,13.4972,13.6158,127262.16139229,0
+HCKT.US,D,20151110,000000,13.5486,13.9112,13.4872,13.7472,217166.3157143,0
+HCKT.US,D,20151111,000000,15.49,16.7309,14.7193,15.7745,1082833.6263378,0
+HCKT.US,D,20151112,000000,15.49,15.6985,14.9713,15.4297,520094.10563847,0
+HCKT.US,D,20151113,000000,15.3418,15.9039,15.162,15.7301,255411.96765591,0
+HCKT.US,D,20151116,000000,15.7745,16.1361,15.7745,16.0679,195960.00403355,0
+HCKT.US,D,20151117,000000,16.0937,16.9295,15.9197,16.7823,358895.97515759,0
+HCKT.US,D,20151118,000000,16.8011,17.0421,16.6449,16.8445,372688.37728024,0
+HCKT.US,D,20151119,000000,16.8445,16.9641,15.7479,15.7745,310340.68734446,0
+HCKT.US,D,20151120,000000,15.8951,16.2755,15.8358,16.1519,151460.3524797,0
+HCKT.US,D,20151123,000000,16.1974,16.3773,15.9633,16.0591,203841.52126617,0
+HCKT.US,D,20151124,000000,15.9731,16.3021,15.9633,16.2497,166527.0361223,0
+HCKT.US,D,20151125,000000,16.3101,16.3101,16.0423,16.1875,113683.32035043,0
+HCKT.US,D,20151127,000000,16.1875,16.5087,16.0591,16.4227,108702.59012034,0
+HCKT.US,D,20151130,000000,16.5591,17.2773,16.0255,16.3417,458095.60325185,0
+HCKT.US,D,20151201,000000,16.3337,16.3337,15.7993,16.0502,174993.56901699,0
+HCKT.US,D,20151202,000000,16.1361,16.5235,15.9633,16.3101,247344.21706373,0
+HCKT.US,D,20151203,000000,16.4039,16.5679,16.0679,16.1025,298748.67285039,0
+HCKT.US,D,20151204,000000,16.0679,16.3101,15.9563,16.0679,186112.91514741,0
+HCKT.US,D,20151207,000000,15.9811,16.1461,15.5374,15.6619,175912.59016085,0
+HCKT.US,D,20151208,000000,15.5562,15.8793,15.2123,15.7903,177088.69431191,0
+HCKT.US,D,20151209,000000,15.7993,15.8358,15.3092,15.4643,185645.30747291,0
+HCKT.US,D,20151210,000000,15.4297,15.5374,15.0325,15.24,283226.52718716,0
+HCKT.US,D,20151211,000000,14.9713,15.3596,14.9713,15.1195,194457.99150328,0
+HCKT.US,D,20151214,000000,15.1027,15.3171,14.8428,14.8804,208546.95000824,0
+HCKT.US,D,20151215,000000,15.0157,15.162,14.8517,14.911,146364.23853771,0
+HCKT.US,D,20151216,000000,15.0483,15.1679,14.6334,14.7816,161426.87362901,0
+HCKT.US,D,20151217,000000,14.8883,15.1116,14.4872,14.5316,214387.99738843,0
+HCKT.US,D,20151218,000000,14.4466,14.7727,14.3666,14.4624,521139.64401028,0
+HCKT.US,D,20151221,000000,14.6028,14.6028,13.754,13.8508,218909.21704659,0
+HCKT.US,D,20151222,000000,13.8331,13.8934,13.67,13.8153,228923.30867362,0
+HCKT.US,D,20151223,000000,13.9516,13.9516,13.6602,13.8153,177072.50010674,0
+HCKT.US,D,20151224,000000,13.8854,14.1838,13.8508,14.0238,52248.578731571,0
+HCKT.US,D,20151228,000000,14.0139,14.17,13.7986,14.0139,100254.27570647,0
+HCKT.US,D,20151229,000000,14.4111,14.4111,13.9981,14.247,90772.568574683,0
+HCKT.US,D,20151230,000000,14.247,14.4032,14.0732,14.2668,79851.601457685,0
+HCKT.US,D,20151231,000000,14.257,14.3676,13.917,13.9506,104388.85871601,0
+HCKT.US,D,20160104,000000,13.6839,13.7511,13.4052,13.4576,166599.91004561,0
+HCKT.US,D,20160105,000000,13.5446,13.6908,13.3252,13.431,141684.11324124,0
+HCKT.US,D,20160106,000000,13.1968,13.6306,12.942,13.431,169920.73424494,0
+HCKT.US,D,20160107,000000,13.2324,13.2838,12.7966,12.9112,122711.58973724,0
+HCKT.US,D,20160108,000000,12.8668,12.9508,12.1209,12.4044,294672.79383463,0
+HCKT.US,D,20160111,000000,12.4044,12.7966,12.3896,12.693,263121.42145852,0
+HCKT.US,D,20160112,000000,12.7789,13.3608,12.5002,12.7602,184092.68805145,0
+HCKT.US,D,20160113,000000,12.7602,12.8234,12.4864,12.5784,166543.23032748,0
+HCKT.US,D,20160114,000000,12.7028,13.2136,12.5457,13.0842,136810.66962044,0
+HCKT.US,D,20160115,000000,12.7512,13.0496,12.6228,13.0496,189379.08390428,0
+HCKT.US,D,20160119,000000,13.1346,13.1612,12.5457,12.769,242692.43162631,0
+HCKT.US,D,20160120,000000,12.5862,13.0842,12.2078,12.6672,100006.30193968,0
+HCKT.US,D,20160121,000000,12.5862,12.685,12.3896,12.4232,75920.458150695,0
+HCKT.US,D,20160122,000000,12.5704,12.8856,12.5368,12.858,77327.329725544,0
+HCKT.US,D,20160125,000000,12.8234,13.3016,12.7789,13.266,184617.98758191,0
+HCKT.US,D,20160126,000000,13.2916,13.3174,12.8412,12.9784,105813.94877169,0
+HCKT.US,D,20160127,000000,12.9784,12.9784,12.4914,12.5092,59586.577952909,0
+HCKT.US,D,20160128,000000,12.5862,12.858,12.527,12.5961,57345.704811387,0
+HCKT.US,D,20160129,000000,12.6752,12.934,12.6514,12.8234,122228.79999537,0
+HCKT.US,D,20160201,000000,12.7789,12.8945,12.6584,12.7878,233136.8384334,0
+HCKT.US,D,20160202,000000,12.685,12.8174,12.3254,12.4686,61387.171141152,0
+HCKT.US,D,20160203,000000,12.5368,12.5368,12.0764,12.3343,92436.523156735,0
+HCKT.US,D,20160204,000000,12.3185,12.3185,12.0675,12.1288,137459.4499654,0
+HCKT.US,D,20160205,000000,12.0843,12.0843,11.1823,11.2524,254583.02677835,0
+HCKT.US,D,20160208,000000,11.0697,11.5636,10.7959,11.4589,249611.40578867,0
+HCKT.US,D,20160209,000000,11.4965,11.8521,11.4332,11.6684,161277.07723111,0
+HCKT.US,D,20160210,000000,11.7118,12.1634,11.4767,11.5123,132603.2126876,0
+HCKT.US,D,20160211,000000,11.2781,11.7632,11.2781,11.6783,118376.60343862,0
+HCKT.US,D,20160212,000000,11.8334,12.189,11.6417,11.86,188553.1794402,0
+HCKT.US,D,20160216,000000,11.9895,12.0675,11.5725,11.7632,97044.786667735,0
+HCKT.US,D,20160217,000000,11.7899,11.8432,11.5133,11.6783,117505.15277248,0
+HCKT.US,D,20160218,000000,11.7365,11.9025,11.4332,11.4431,117013.25379019,0
+HCKT.US,D,20160219,000000,11.4243,11.5893,11.2603,11.5123,201441.74248634,0
+HCKT.US,D,20160222,000000,11.6338,12.277,11.5557,12.0675,317630.10395026,0
+HCKT.US,D,20160223,000000,12.1288,12.2868,12.033,12.2157,391227.70579572,0
+HCKT.US,D,20160224,000000,12.6139,12.6416,11.0785,11.7365,515530.37619171,0
+HCKT.US,D,20160225,000000,11.8334,12.7196,11.6209,12.4864,366469.80249184,0
+HCKT.US,D,20160226,000000,12.5092,12.7602,11.946,12.2868,224011.40381553,0
+HCKT.US,D,20160229,000000,12.3343,12.3343,11.9974,12.0675,179080.58154882,0
+HCKT.US,D,20160301,000000,12.1031,12.3481,12.0418,12.2157,136325.85560292,0
+HCKT.US,D,20160302,000000,12.2582,12.4182,12.1466,12.2493,146623.34582057,0
+HCKT.US,D,20160303,000000,12.2316,12.3896,12.0171,12.1367,78618.8175885,0
+HCKT.US,D,20160304,000000,12.112,12.3985,12.0171,12.0596,67857.768247636,0
+HCKT.US,D,20160307,000000,11.9806,12.4232,11.9638,12.2582,117882.68018069,0
+HCKT.US,D,20160308,000000,12.1545,12.3343,12.0468,12.0764,128395.75575476,0
+HCKT.US,D,20160309,000000,12.0675,12.2316,11.7533,12.0498,72294.980466443,0
+HCKT.US,D,20160310,000000,12.0675,12.2276,11.5202,11.5389,119099.2698447,0
+HCKT.US,D,20160311,000000,11.6516,12.3718,11.5459,11.8857,211057.05181085,0
+HCKT.US,D,20160314,000000,11.8857,12.1703,11.7049,11.8521,1826237.7242801,0
+HCKT.US,D,20160315,000000,11.8077,12.1792,11.8077,12.1031,115321.9714869,0
+HCKT.US,D,20160316,000000,11.7197,12.1031,11.7197,12.0596,111425.2408659,0
+HCKT.US,D,20160317,000000,12.0843,13.1346,12.0843,13.0842,291962.28874294,0
+HCKT.US,D,20160318,000000,13.1612,13.2412,12.7364,13.1444,365802.80366607,0
+HCKT.US,D,20160321,000000,13.1168,13.1168,12.7434,13.0318,215311.06708358,0
+HCKT.US,D,20160322,000000,12.942,13.024,12.769,12.9261,140389.58896481,0
+HCKT.US,D,20160323,000000,12.942,13.014,12.7107,12.7512,167209.21701543,0
+HCKT.US,D,20160324,000000,12.685,12.8115,12.5062,12.6594,80228.116728076,0
+HCKT.US,D,20160328,000000,12.6228,12.7434,12.4776,12.6139,90043.829341667,0
+HCKT.US,D,20160329,000000,12.6139,13.1524,12.5961,13.0753,115212.66060194,0
+HCKT.US,D,20160330,000000,13.1088,13.1444,12.8767,12.9508,95944.592853446,0
+HCKT.US,D,20160331,000000,12.9874,13.4576,12.9874,13.1256,297516.90111904,0
+HCKT.US,D,20160401,000000,13.1168,13.178,12.939,13.1,74287.879841175,0
+HCKT.US,D,20160404,000000,13.0496,13.1612,12.8866,12.9784,71984.254154587,0
+HCKT.US,D,20160405,000000,12.9172,12.9172,12.5635,12.7285,90548.886115659,0
+HCKT.US,D,20160406,000000,12.7602,12.8668,12.5704,12.6752,45364.017255221,0
+HCKT.US,D,20160407,000000,12.6228,12.6228,12.3718,12.4134,60552.157436655,0
+HCKT.US,D,20160408,000000,12.5457,12.6317,12.4232,12.5961,81951.787441722,0
+HCKT.US,D,20160411,000000,12.6317,12.6554,12.1466,12.1466,178784.0251665,0
+HCKT.US,D,20160412,000000,12.1545,12.5961,11.9895,12.4588,232717.81337441,0
+HCKT.US,D,20160413,000000,12.518,12.7966,12.4044,12.7196,153120.25851046,0
+HCKT.US,D,20160414,000000,12.849,12.9252,12.5961,12.7285,67601.697378257,0
+HCKT.US,D,20160415,000000,12.6514,12.9508,12.6514,12.8312,53168.612013254,0
+HCKT.US,D,20160418,000000,12.7512,12.9044,12.7434,12.8312,75573.294877189,0
+HCKT.US,D,20160419,000000,12.8856,13.024,12.8056,12.9606,75826.329333097,0
+HCKT.US,D,20160420,000000,12.934,13.3884,12.934,13.342,167132.29454083,0
+HCKT.US,D,20160421,000000,13.2916,13.3608,13.1256,13.2136,90533.704048305,0
+HCKT.US,D,20160422,000000,13.1702,13.3174,13.1444,13.3094,72335.465979388,0
+HCKT.US,D,20160425,000000,13.2848,13.342,13.1088,13.1612,74918.441705298,0
+HCKT.US,D,20160426,000000,13.1346,13.187,12.8945,12.934,69634.070128111,0
+HCKT.US,D,20160427,000000,12.934,13.1,12.7878,13.0594,54153.422115649,0
+HCKT.US,D,20160428,000000,12.9962,13.2136,12.9962,13.1612,63971.159004887,0
+HCKT.US,D,20160429,000000,13.092,13.1702,12.9112,12.9172,70943.776471892,0
+HCKT.US,D,20160502,000000,12.9112,12.9112,12.6228,12.8144,129450.40336698,0
+HCKT.US,D,20160503,000000,12.8144,12.9736,12.6514,12.8856,65907.378661496,0
+HCKT.US,D,20160504,000000,12.8056,13.0408,12.6514,12.6514,57020.80857,0
+HCKT.US,D,20160505,000000,12.7028,12.934,12.6,12.849,83592.462853831,0
+HCKT.US,D,20160506,000000,12.7966,13.0408,12.2582,12.8856,45374.138633458,0
+HCKT.US,D,20160509,000000,12.8312,13.266,12.8312,13.1444,87130.896685251,0
+HCKT.US,D,20160510,000000,13.1256,13.3608,12.9874,13.187,157644.5145821,0
+HCKT.US,D,20160511,000000,13.1968,13.1968,11.6417,11.6871,350121.75236452,0
+HCKT.US,D,20160512,000000,11.7197,12.6139,11.696,12.5457,232753.23819824,0
+HCKT.US,D,20160513,000000,12.6416,12.934,12.3807,12.7434,166062.46486126,0
+HCKT.US,D,20160516,000000,12.7107,12.8234,12.4331,12.8144,139869.35012346,0
+HCKT.US,D,20160517,000000,12.8056,13.0052,12.353,12.4331,246887.74290527,0
+HCKT.US,D,20160518,000000,12.849,12.8767,12.4499,12.5862,179051.22955193,0
+HCKT.US,D,20160519,000000,12.5002,12.686,12.3126,12.3185,118615.467965,0
+HCKT.US,D,20160520,000000,12.3442,12.6672,12.2671,12.5862,101373.70013941,0
+HCKT.US,D,20160523,000000,12.5556,12.7789,12.4232,12.4331,113219.76122721,0
+HCKT.US,D,20160524,000000,12.4232,12.8412,12.4232,12.7434,129537.44721982,0
+HCKT.US,D,20160525,000000,12.7512,12.8412,12.4588,12.4914,144512.02632047,0
+HCKT.US,D,20160526,000000,12.4686,12.6317,12.4686,12.5002,162468.36344953,0
+HCKT.US,D,20160527,000000,12.4776,12.7602,12.4776,12.7028,99008.334045583,0
+HCKT.US,D,20160531,000000,12.7966,12.8234,12.5784,12.693,220173.37718831,0
+HCKT.US,D,20160601,000000,12.6228,13.024,12.5784,13.024,193123.99385172,0
+HCKT.US,D,20160602,000000,12.9508,13.2916,12.8668,13.2916,164718.34583147,0
+HCKT.US,D,20160603,000000,13.2758,13.4734,13.1524,13.4052,171553.31255447,0
+HCKT.US,D,20160606,000000,13.342,13.6662,13.342,13.596,188272.81726305,0
+HCKT.US,D,20160607,000000,13.6404,13.6662,13.3806,13.4142,114666.10617718,0
+HCKT.US,D,20160608,000000,13.431,13.6118,13.3608,13.5446,242501.13757765,0
+HCKT.US,D,20160609,000000,13.6038,13.6216,13.351,13.6216,158720.41708862,0
+HCKT.US,D,20160610,000000,13.4488,13.4734,12.9261,12.9962,165954.16611413,0
+HCKT.US,D,20160613,000000,13.024,13.024,12.3343,12.4232,209116.78360295,0
+HCKT.US,D,20160614,000000,12.4686,12.6317,12.2968,12.5784,161283.15005806,0
+HCKT.US,D,20160615,000000,12.6228,12.6228,12.2316,12.353,90907.182905226,0
+HCKT.US,D,20160616,000000,12.3185,12.3985,12.2078,12.3985,68582.458929357,0
+HCKT.US,D,20160617,000000,12.3718,12.4134,12.112,12.112,246769.32277991,0
+HCKT.US,D,20160620,000000,12.1634,12.3718,12.0843,12.0942,270049.50486129,0
+HCKT.US,D,20160621,000000,12.1545,12.193,11.5123,11.8521,323965.07458838,0
+HCKT.US,D,20160622,000000,11.8521,12.2236,11.7672,12.0596,200907.33371546,0
+HCKT.US,D,20160623,000000,12.1634,12.3896,12.0072,12.1288,105216.78745575,0
+HCKT.US,D,20160624,000000,11.7632,11.8521,11.5636,11.696,291465.32907153,0
+HCKT.US,D,20160627,000000,11.5557,11.696,11.3828,11.6338,227780.60507074,0
+HCKT.US,D,20160628,000000,11.6684,11.8709,11.5804,11.5982,172409.58115326,0
+HCKT.US,D,20160629,000000,11.7128,12.3116,11.6516,11.7642,134511.09248515,0
+HCKT.US,D,20160630,000000,11.8264,12.5368,11.7543,12.1604,146008.97816161,0
+HCKT.US,D,20160701,000000,12.2128,12.2642,11.9924,12.0893,86482.116340304,0
+HCKT.US,D,20160705,000000,12.0893,12.2552,11.8966,11.9677,79260.512968683,0
+HCKT.US,D,20160706,000000,11.9578,12.0468,11.7543,11.8176,207269.63207481,0
+HCKT.US,D,20160707,000000,11.8709,12.0715,11.863,11.9677,84760.469902304,0
+HCKT.US,D,20160708,000000,12.028,12.441,11.8966,12.4124,202789.91006741,0
+HCKT.US,D,20160711,000000,12.3698,12.5457,12.3323,12.4034,145458.37518556,0
+HCKT.US,D,20160712,000000,12.4499,12.7216,12.4499,12.5368,149494.78082621,0
+HCKT.US,D,20160713,000000,12.5635,12.7443,12.4676,12.6326,125050.64024765,0
+HCKT.US,D,20160714,000000,12.6604,12.7048,12.4321,12.441,123295.59326148,0
+HCKT.US,D,20160715,000000,12.5556,12.5556,12.2464,12.4578,112678.26749156,0
+HCKT.US,D,20160718,000000,12.4222,12.5556,12.2642,12.3422,58195.900583238,0
+HCKT.US,D,20160719,000000,12.3698,12.4776,12.3116,12.3975,81173.453455349,0
+HCKT.US,D,20160720,000000,12.4222,12.5971,12.36,12.3698,76114.788612832,0
+HCKT.US,D,20160721,000000,12.36,12.441,12.2938,12.36,52758.696194682,0
+HCKT.US,D,20160722,000000,12.3975,12.4499,12.2642,12.3036,74851.640608939,0
+HCKT.US,D,20160725,000000,12.2938,12.3649,12.1347,12.274,123415.02552466,0
+HCKT.US,D,20160726,000000,12.2642,12.3975,12.1347,12.3323,62430.685237317,0
+HCKT.US,D,20160727,000000,12.3234,12.3422,12.2464,12.3116,62800.115542943,0
+HCKT.US,D,20160728,000000,12.3323,12.3323,12.1752,12.1752,49850.824227385,0
+HCKT.US,D,20160729,000000,12.1851,12.1851,11.449,11.7375,226391.95197671,0
+HCKT.US,D,20160801,000000,11.8452,12.2642,11.6605,12.2642,145160.80666541,0
+HCKT.US,D,20160802,000000,12.2039,12.2039,11.8966,12.0468,125405.90062375,0
+HCKT.US,D,20160803,000000,12.1426,12.3698,12.0112,12.3698,105275.49144951,0
+HCKT.US,D,20160804,000000,12.3788,12.4776,12.1851,12.2039,64721.153132199,0
+HCKT.US,D,20160805,000000,12.2464,12.5368,12.1248,12.5092,166580.67942695,0
+HCKT.US,D,20160808,000000,12.5002,12.6326,12.1752,12.3698,165009.84152468,0
+HCKT.US,D,20160809,000000,12.4321,12.6426,12.0982,12.5971,121947.4256804,0
+HCKT.US,D,20160810,000000,12.9656,15.1303,12.9468,14.0979,703581.53527138,0
+HCKT.US,D,20160811,000000,14.1828,14.341,13.9882,14.2994,147034.27377696,0
+HCKT.US,D,20160812,000000,14.0188,14.0604,13.6236,13.6504,166057.40417213,0
+HCKT.US,D,20160815,000000,13.6928,13.9052,13.6928,13.7798,79514.559562415,0
+HCKT.US,D,20160816,000000,13.7896,13.7995,13.5456,13.6504,111741.02786688,0
+HCKT.US,D,20160817,000000,13.6326,13.7472,13.5496,13.678,72375.951492333,0
+HCKT.US,D,20160818,000000,13.596,13.7026,13.588,13.6048,85147.106550931,0
+HCKT.US,D,20160819,000000,13.596,13.755,13.5456,13.6858,111753.17352076,0
+HCKT.US,D,20160822,000000,13.6048,13.835,13.588,13.8252,93300.888858117,0
+HCKT.US,D,20160823,000000,13.8618,13.9052,13.7728,13.835,80241.274519783,0
+HCKT.US,D,20160824,000000,13.8084,13.8776,13.6048,13.8114,56880.121412515,0
+HCKT.US,D,20160825,000000,13.7798,13.9645,13.588,13.8618,60873.005126746,0
+HCKT.US,D,20160826,000000,13.9141,14.09,13.6424,14.0278,126096.17861947,0
+HCKT.US,D,20160829,000000,14.09,14.3686,13.8686,14.3498,212884.97272033,0
+HCKT.US,D,20160830,000000,14.3242,14.6067,14.1592,14.5514,196035.91437032,0
+HCKT.US,D,20160831,000000,14.5879,14.6225,14.332,14.332,127752.03609893,0
+HCKT.US,D,20160901,000000,14.2994,14.422,14.0979,14.4042,93514.449938903,0
+HCKT.US,D,20160902,000000,14.4308,14.5879,13.8094,14.579,73936.668016375,0
+HCKT.US,D,20160906,000000,14.6314,14.7371,14.5099,14.6936,116968.71972594,0
+HCKT.US,D,20160907,000000,14.5444,14.6858,14.1492,14.501,112673.20680245,0
+HCKT.US,D,20160908,000000,14.4042,14.4042,14.1226,14.2994,86644.058392085,0
+HCKT.US,D,20160909,000000,14.0801,14.2916,14.0604,14.2273,126729.77689706,0
+HCKT.US,D,20160912,000000,14.2194,14.3587,14.1127,14.3587,73198.819542947,0
+HCKT.US,D,20160913,000000,14.1928,14.3083,14.0979,14.256,80453.823462746,0
+HCKT.US,D,20160914,000000,14.3152,14.667,14.1492,14.2728,76447.781956808,0
+HCKT.US,D,20160915,000000,14.3152,14.7193,14.2658,14.2994,54646.333235758,0
+HCKT.US,D,20160916,000000,14.3242,14.4042,14.2372,14.2658,222313.03654747,0
+HCKT.US,D,20160919,000000,14.256,14.5099,14.256,14.4308,77962.952278786,0
+HCKT.US,D,20160920,000000,14.4398,14.6383,14.3498,14.3587,42318.494543911,0
+HCKT.US,D,20160921,000000,14.422,14.579,14.256,14.336,78230.156664225,0
+HCKT.US,D,20160922,000000,14.332,14.4565,14.2994,14.3686,81214.951106118,0
+HCKT.US,D,20160923,000000,14.3242,14.4259,14.172,14.3242,140125.42099284,0
+HCKT.US,D,20160926,000000,14.2372,14.5612,14.1592,14.176,110058.85480401,0
+HCKT.US,D,20160927,000000,14.1404,14.3686,14.0979,14.341,61736.358690305,0
+HCKT.US,D,20160928,000000,14.3152,14.3775,14.2372,14.3587,117678.22834031,0
+HCKT.US,D,20160929,000000,14.3587,14.4398,14.2658,14.2916,45063.412321602,0
+HCKT.US,D,20160930,000000,14.2728,14.5395,14.256,14.4724,109479.91196888,0
+HCKT.US,D,20161003,000000,14.4822,14.6314,14.4437,14.5188,77643.116726518,0
+HCKT.US,D,20161004,000000,14.174,14.579,14.174,14.3152,58744.479283647,0
+HCKT.US,D,20161005,000000,14.413,14.413,14.1928,14.2658,93104.534120333,0
+HCKT.US,D,20161006,000000,14.2826,14.2916,13.8686,14.2026,81901.180550541,0
+HCKT.US,D,20161007,000000,14.2194,14.2194,13.9922,14.1592,80970.013752799,0
+HCKT.US,D,20161010,000000,14.176,14.4476,14.1592,14.3083,66776.805051996,0
+HCKT.US,D,20161011,000000,14.3083,14.3152,14.01,14.1147,115886.74439248,0
+HCKT.US,D,20161012,000000,14.1404,14.2224,14.0702,14.1226,152627.34739035,0
+HCKT.US,D,20161013,000000,14.09,14.1314,13.8776,14.0801,111954.58894766,0
+HCKT.US,D,20161014,000000,14.0801,14.1828,13.9378,13.9744,127715.59913728,0
+HCKT.US,D,20161017,000000,14.0702,14.7026,14.0702,14.3587,194590.58155817,0
+HCKT.US,D,20161018,000000,14.4822,14.5356,14.2115,14.2461,143811.62694651,0
+HCKT.US,D,20161019,000000,14.3083,14.3775,14.1147,14.2728,72941.736535744,0
+HCKT.US,D,20161020,000000,14.2826,14.3498,14.1058,14.2728,72642.143739949,0
+HCKT.US,D,20161021,000000,14.2115,14.2826,14.09,14.2115,57754.608492133,0
+HCKT.US,D,20161024,000000,14.2115,14.3962,14.1592,14.2026,104478.93898232,0
+HCKT.US,D,20161025,000000,14.2194,14.2994,14.1226,14.2115,101401.02786065,0
+HCKT.US,D,20161026,000000,14.1404,14.3587,14.09,14.1226,65681.671926826,0
+HCKT.US,D,20161027,000000,14.168,14.2115,13.8964,13.922,115736.94799459,0
+HCKT.US,D,20161028,000000,13.8686,14.168,13.8686,14.0278,67897.241622758,0
+HCKT.US,D,20161031,000000,14.1058,14.2372,14.0702,14.1314,103452.63122915,0
+HCKT.US,D,20161101,000000,14.168,14.4042,13.9052,14.2994,184995.51499013,0
+HCKT.US,D,20161102,000000,14.2372,14.4615,14.168,14.168,109038.61987778,0
+HCKT.US,D,20161103,000000,14.1592,14.168,13.9744,13.9832,77740.281957587,0
+HCKT.US,D,20161104,000000,14.0188,14.176,13.9922,14.09,116862.44525446,0
+HCKT.US,D,20161107,000000,14.2273,14.422,14.1058,14.2026,108075.06466969,0
+HCKT.US,D,20161108,000000,14.0801,14.1364,13.2462,13.4488,279526.15130396,0
+HCKT.US,D,20161109,000000,13.3242,13.7798,12.8342,13.7798,183242.4922796,0
+HCKT.US,D,20161110,000000,14.002,14.1314,13.0012,13.9645,139558.62381161,0
+HCKT.US,D,20161111,000000,14.002,14.7569,13.9645,14.6759,225026.57805263,0
+HCKT.US,D,20161114,000000,14.7727,15.0088,14.4654,14.5356,128778.3438521,0
+HCKT.US,D,20161115,000000,14.5712,14.8083,14.4724,14.6146,126698.40062453,0
+HCKT.US,D,20161116,000000,14.6146,15.2371,14.6146,15.2291,157848.96642248,0
+HCKT.US,D,20161117,000000,15.2973,15.2973,15.1145,15.158,81532.762382739,0
+HCKT.US,D,20161118,000000,15.1491,15.3853,15.0671,15.2459,109489.0212093,0
+HCKT.US,D,20161121,000000,15.2973,15.5009,15.1234,15.4742,134618.37909445,0
+HCKT.US,D,20161122,000000,15.4831,15.9731,15.4297,15.9475,165336.76204171,0
+HCKT.US,D,20161123,000000,15.8951,15.9277,15.569,15.7024,64713.056029609,0
+HCKT.US,D,20161125,000000,15.7528,15.8161,15.5167,15.5503,30321.624920391,0
+HCKT.US,D,20161128,000000,15.4574,15.6856,15.4435,15.5167,48502.656646307,0
+HCKT.US,D,20161129,000000,15.5878,15.6481,15.4919,15.6313,85274.635916709,0
+HCKT.US,D,20161130,000000,15.6579,15.7093,15.3161,15.569,93680.440541979,0
+HCKT.US,D,20161201,000000,15.5779,15.7261,14.9634,15.0977,95158.161764483,0
+HCKT.US,D,20161202,000000,15.0454,15.1303,14.8231,14.8428,215694.66731874,0
+HCKT.US,D,20161205,000000,14.8517,15.2904,14.8517,15.2904,102720.85558266,0
+HCKT.US,D,20161206,000000,15.3941,15.5335,15.1491,15.4574,93482.061528548,0
+HCKT.US,D,20161207,000000,15.5097,15.8071,15.3803,15.7627,78874.888457879,0
+HCKT.US,D,20161208,000000,15.7182,16.0877,15.6392,15.9039,89358.612035067,0
+HCKT.US,D,20161209,000000,15.9731,16.0877,15.7715,15.8151,102376.72872264,0
+HCKT.US,D,20161212,000000,15.8151,15.9731,15.4297,15.7715,70892.157442887,0
+HCKT.US,D,20161213,000000,15.8703,15.9109,15.5009,15.569,83201.777653909,0
+HCKT.US,D,20161214,000000,15.6056,15.7261,15.3941,15.5097,64507.592051412,0
+HCKT.US,D,20161215,000000,15.4742,15.6856,15.2647,15.6481,89642.010625685,0
+HCKT.US,D,20161216,000000,15.7093,15.7973,15.5167,15.569,187567.35719998,0
+HCKT.US,D,20161219,000000,15.6856,15.7883,15.4031,15.5404,67178.623767978,0
+HCKT.US,D,20161220,000000,15.6669,15.8447,15.4198,15.7547,99277.562706669,0
+HCKT.US,D,20161221,000000,15.8881,15.8881,15.4021,15.5779,53159.502772841,0
+HCKT.US,D,20161222,000000,15.6323,15.6323,15.2815,15.5255,56774.859078857,0
+HCKT.US,D,20161223,000000,15.6066,15.737,15.5335,15.6669,44643.375124795,0
+HCKT.US,D,20161227,000000,15.737,15.9672,15.7103,15.8358,56470.205593944,0
+HCKT.US,D,20161228,000000,15.8635,15.9129,15.569,15.6589,63939.782732354,0
+HCKT.US,D,20161229,000000,15.7192,15.7993,15.5591,15.7192,37554.361808071,0
+HCKT.US,D,20161230,000000,15.5878,15.6767,15.4564,15.5977,164960.24677131,0
+HCKT.US,D,20170103,000000,15.7192,15.8635,15.5335,15.6945,107082.1574647,0
+HCKT.US,D,20170104,000000,15.7893,15.7993,15.5335,15.569,96403.091287552,0
+HCKT.US,D,20170105,000000,15.4732,15.7469,15.3576,15.4919,130483.79608492,0
+HCKT.US,D,20170106,000000,15.4653,15.5503,15.322,15.3576,97192.558789985,0
+HCKT.US,D,20170109,000000,15.2617,15.3754,15.1373,15.1462,83066.151185542,0
+HCKT.US,D,20170110,000000,15.2074,15.3309,15.0938,15.1126,164158.633615,0
+HCKT.US,D,20170111,000000,15.1126,15.6233,15.075,15.4653,154466.40181589,0
+HCKT.US,D,20170112,000000,15.4287,15.569,15.1274,15.1807,112095.27610515,0
+HCKT.US,D,20170113,000000,15.2617,15.3438,15.0612,15.1709,159276.08075379,0
+HCKT.US,D,20170117,000000,15.244,15.244,14.8646,14.9169,154556.4820822,0
+HCKT.US,D,20170118,000000,14.995,15.2074,14.9594,15.0582,119350.28002496,0
+HCKT.US,D,20170119,000000,15.1195,15.162,14.8922,14.9515,93696.634747157,0
+HCKT.US,D,20170120,000000,14.9416,15.0839,14.9258,15.0049,118169.11518477,0
+HCKT.US,D,20170123,000000,15.0414,15.2351,14.9258,14.9416,60422.60379523,0
+HCKT.US,D,20170124,000000,15.0325,15.1373,14.8458,14.9515,115517.31408686,0
+HCKT.US,D,20170125,000000,15.0938,15.2262,14.9328,15.1462,64064.27568466,0
+HCKT.US,D,20170126,000000,15.1551,15.1985,14.9851,15.0148,58507.639032916,0
+HCKT.US,D,20170127,000000,15.0414,15.1126,14.8596,14.9683,71425.554075941,0
+HCKT.US,D,20170130,000000,14.8458,14.9416,14.6156,14.6413,110118.5709356,0
+HCKT.US,D,20170131,000000,14.5366,14.6156,14.332,14.3498,207894.121112,0
+HCKT.US,D,20170201,000000,14.3686,14.6413,14.3686,14.5534,173356.94215618,0
+HCKT.US,D,20170202,000000,14.5632,14.6324,14.3864,14.5109,97938.504366003,0
+HCKT.US,D,20170203,000000,14.5277,14.6047,14.4832,14.5277,139798.50047581,0
+HCKT.US,D,20170206,000000,14.5277,14.581,14.4664,14.4832,74004.481250558,0
+HCKT.US,D,20170207,000000,14.5534,14.661,14.4358,14.4575,105159.0955998,0
+HCKT.US,D,20170208,000000,14.4575,14.4832,14.3083,14.3864,117979.84541176,0
+HCKT.US,D,20170209,000000,14.3587,14.5534,13.9102,14.4733,149915.83016084,0
+HCKT.US,D,20170210,000000,14.5731,14.581,14.3152,14.341,264758.04831933,0
+HCKT.US,D,20170213,000000,14.4664,14.5632,14.2648,14.3083,253807.72920545,0
+HCKT.US,D,20170214,000000,14.2263,14.4486,14.1572,14.341,324308.1893106,0
+HCKT.US,D,20170215,000000,14.3498,14.5158,14.255,14.3962,421360.06094309,0
+HCKT.US,D,20170216,000000,14.4407,14.7253,14.423,14.661,265465.53265805,0
+HCKT.US,D,20170217,000000,14.6887,14.8695,14.5366,14.6966,274316.67792572,0
+HCKT.US,D,20170221,000000,14.6235,15.1037,14.6235,15.0839,244944.4382839,0
+HCKT.US,D,20170222,000000,15.6945,17.5381,15.5779,17.3879,778674.06468235,0
+HCKT.US,D,20170223,000000,17.2209,18.2722,16.9049,18.211,383525.33695788,0
+HCKT.US,D,20170224,000000,18.0618,18.126,17.5283,17.6725,354232.04406629,0
+HCKT.US,D,20170227,000000,17.7505,17.877,17.5826,17.7673,199206.94217176,0
+HCKT.US,D,20170228,000000,17.6893,17.8583,17.6013,17.8049,309414.58123583,0
+HCKT.US,D,20170301,000000,17.6982,18.0885,17.548,17.5826,253396.80124905,0
+HCKT.US,D,20170302,000000,17.6103,17.7081,17.3879,17.548,114885.74008491,0
+HCKT.US,D,20170303,000000,17.6201,17.8583,17.1775,17.2032,200575.35250931,0
+HCKT.US,D,20170306,000000,17.1073,17.2753,16.8415,16.9552,265641.64463937,0
+HCKT.US,D,20170307,000000,16.9375,17.1241,16.8959,17.0263,137418.96445245,0
+HCKT.US,D,20170308,000000,17.054,17.2674,16.9463,16.9651,138496.89123461,0
+HCKT.US,D,20170309,000000,16.9207,17.0145,16.7793,16.7981,117446.4487787,0
+HCKT.US,D,20170310,000000,16.9375,17.1775,16.7349,17.1607,161748.73345693,0
+HCKT.US,D,20170313,000000,17.3721,17.6013,17.0708,17.2289,309419.64192496,0
+HCKT.US,D,20170314,000000,17.2674,17.5974,16.8505,17.054,123482.83875885,0
+HCKT.US,D,20170315,000000,17.0895,17.2674,16.9375,17.0629,125060.76162589,0
+HCKT.US,D,20170316,000000,17.1331,17.4521,16.6933,17.2387,158206.25107422,0
+HCKT.US,D,20170317,000000,17.1509,17.3059,17.0995,17.1864,176151.45468723,0
+HCKT.US,D,20170320,000000,17.1775,17.2032,16.8139,17.0017,119736.91667358,0
+HCKT.US,D,20170321,000000,17.0895,17.2111,16.5491,16.5955,200501.46644818,0
+HCKT.US,D,20170322,000000,16.6055,16.6835,16.2853,16.4799,175744.57528212,0
+HCKT.US,D,20170323,000000,16.4385,16.7883,16.3387,16.7725,260546.5428352,0
+HCKT.US,D,20170324,000000,16.8593,16.9295,16.6223,16.6469,117370.53844193,0
+HCKT.US,D,20170327,000000,16.5491,16.8139,15.8081,16.7101,106174.2698369,0
+HCKT.US,D,20170328,000000,16.7101,16.7349,16.5067,16.5581,77130.97498776,0
+HCKT.US,D,20170329,000000,16.5235,16.7497,16.4187,16.6933,112035.55997356,0
+HCKT.US,D,20170330,000000,16.7547,16.9463,16.7547,16.8781,122870.49537554,0
+HCKT.US,D,20170331,000000,16.8593,17.301,16.8415,17.2111,176140.32117116,0
+HCKT.US,D,20170403,000000,17.2921,17.3801,17.0095,17.0895,253965.62270593,0
+HCKT.US,D,20170404,000000,17.0895,17.2339,16.6055,16.7349,183438.84701738,0
+HCKT.US,D,20170405,000000,16.7725,17.0451,16.5403,16.7883,127356.29020989,0
+HCKT.US,D,20170406,000000,16.8229,17.0017,16.6421,16.9552,148446.20604092,0
+HCKT.US,D,20170407,000000,16.9375,17.2921,16.8881,17.1509,157590.87127745,0
+HCKT.US,D,20170410,000000,17.1607,17.4423,16.8593,16.8683,150286.27260429,0
+HCKT.US,D,20170411,000000,16.8683,17.054,16.8327,17.0451,96128.801937347,0
+HCKT.US,D,20170412,000000,17.0708,17.2387,16.8367,17.2111,145029.22874834,0
+HCKT.US,D,20170413,000000,17.2487,17.2921,17.054,17.1331,147352.08505358,0
+HCKT.US,D,20170417,000000,17.1429,17.2387,17.0263,17.1943,73517.642957391,0
+HCKT.US,D,20170418,000000,17.2209,17.4789,17.0195,17.4699,154155.67550404,0
+HCKT.US,D,20170419,000000,17.4699,17.7673,17.2111,17.2842,194463.05219239,0
+HCKT.US,D,20170420,000000,17.3188,17.548,17.1864,17.3099,111773.41627724,0
+HCKT.US,D,20170421,000000,17.301,17.301,17.1073,17.1153,128490.89671019,0
+HCKT.US,D,20170424,000000,17.2209,17.4621,17.1331,17.2111,140793.43195643,0
+HCKT.US,D,20170425,000000,17.2575,17.5213,17.2209,17.2387,195263.65321088,0
+HCKT.US,D,20170426,000000,17.2289,17.8227,17.2209,17.63,155019.02906759,0
+HCKT.US,D,20170427,000000,17.6458,17.7673,17.5213,17.5283,126482.81526809,0
+HCKT.US,D,20170428,000000,17.5925,17.7673,17.3801,17.5154,109261.29019898,0
+HCKT.US,D,20170501,000000,17.4621,17.6982,17.4334,17.5826,142108.19898933,0
+HCKT.US,D,20170502,000000,17.5727,17.6725,17.2674,17.3188,73859.745541779,0
+HCKT.US,D,20170503,000000,17.2842,17.63,17.1607,17.3375,94668.287057845,0
+HCKT.US,D,20170504,000000,17.3969,17.4521,17.1943,17.4521,87907.206395978,0
+HCKT.US,D,20170505,000000,17.4621,17.6675,17.2387,17.6201,99375.740075561,0
+HCKT.US,D,20170508,000000,17.6201,17.6982,17.3633,17.5065,98437.488313054,0
+HCKT.US,D,20170509,000000,17.5569,17.9778,17.5283,17.877,258990.88700027,0
+HCKT.US,D,20170510,000000,14.5632,14.9594,13.4696,13.8222,1346705.0419237,0
+HCKT.US,D,20170511,000000,13.8222,13.845,13.3252,13.6276,685049.29172067,0
+HCKT.US,D,20170512,000000,13.6276,13.8222,13.1672,13.5288,588018.67498246,0
+HCKT.US,D,20170515,000000,13.592,13.6326,13.3332,13.4508,481761.40984403,0
+HCKT.US,D,20170516,000000,13.505,13.7333,13.4508,13.6,318721.18852414,0
+HCKT.US,D,20170517,000000,13.4072,13.4162,12.363,13.2472,321209.02329463,0
+HCKT.US,D,20170518,000000,13.2226,13.4072,13.0368,13.0446,271415.89092319,0
+HCKT.US,D,20170519,000000,13.0446,13.1098,12.939,13.0091,334384.02134485,0
+HCKT.US,D,20170522,000000,13.0802,13.2126,13.0042,13.1938,206289.88266154,0
+HCKT.US,D,20170523,000000,13.2314,13.2314,13.106,13.1326,223568.08744878,0
+HCKT.US,D,20170524,000000,13.1672,13.2314,13.0802,13.1672,233761.32747058,0
+HCKT.US,D,20170525,000000,13.184,13.5644,13.1326,13.3252,249888.73155234,0
+HCKT.US,D,20170526,000000,13.2916,13.3816,13.106,13.3016,140914.88849528,0
+HCKT.US,D,20170530,000000,13.2838,13.3332,13.0368,13.0368,289332.75467714,0
+HCKT.US,D,20170531,000000,13.0368,13.2028,12.6574,12.9448,904216.60391229,0
+HCKT.US,D,20170601,000000,12.9636,13.4606,12.935,13.423,350182.48063394,0
+HCKT.US,D,20170602,000000,13.423,13.511,13.2028,13.2226,202780.80082701,0
+HCKT.US,D,20170605,000000,13.2226,13.352,13.1138,13.2561,134945.29961148,0
+HCKT.US,D,20170606,000000,13.184,13.423,13.184,13.3252,182986.42141022,0
+HCKT.US,D,20170607,000000,13.3332,13.4606,13.0892,13.106,199293.98602458,0
+HCKT.US,D,20170608,000000,13.175,13.352,13.0714,13.2314,171121.12970377,0
+HCKT.US,D,20170609,000000,13.2226,13.3716,13.1138,13.1228,205099.60858095,0
+HCKT.US,D,20170612,000000,13.0446,13.3904,12.9044,13.097,272365.27620176,0
+HCKT.US,D,20170613,000000,13.0368,13.3904,13.0091,13.097,213180.51696483,0
+HCKT.US,D,20170614,000000,13.097,13.2916,12.9726,13.0802,169047.25930314,0
+HCKT.US,D,20170615,000000,12.9538,13.0802,12.8826,12.9914,141113.2675087,0
+HCKT.US,D,20170616,000000,13.0368,13.8628,13.0368,13.6632,339282.76841124,0
+HCKT.US,D,20170619,000000,13.673,13.763,13.3618,13.4962,118618.50437847,0
+HCKT.US,D,20170620,000000,13.5288,13.5386,13.3252,13.4072,154830.7714324,0
+HCKT.US,D,20170621,000000,13.3974,13.6078,13.3806,13.4508,137888.59640261,0
+HCKT.US,D,20170622,000000,13.6632,14.3636,13.6,13.6276,353129.82597636,0
+HCKT.US,D,20170623,000000,13.6364,13.7846,13.3016,13.3332,597534.79480026,0
+HCKT.US,D,20170626,000000,13.4072,13.6454,13.3174,13.5486,219764.47350756,0
+HCKT.US,D,20170627,000000,13.5486,13.5842,13.3094,13.3332,172970.30550755,0
+HCKT.US,D,20170628,000000,13.4418,13.9418,13.4418,13.9072,175038.10308123,0
+HCKT.US,D,20170629,000000,13.9072,14.0139,13.4162,13.676,196786.92063545,0
+HCKT.US,D,20170630,000000,13.6672,13.8894,13.6206,13.8272,207057.08313185,0
+HCKT.US,D,20170703,000000,13.8548,13.9418,13.7728,13.8548,51944.937384481,0
+HCKT.US,D,20170705,000000,13.8638,14.1473,13.8272,13.8974,202135.05689553,0
+HCKT.US,D,20170706,000000,13.8894,13.9596,13.7372,13.7728,143467.50008648,0
+HCKT.US,D,20170707,000000,13.7995,14.0762,13.7372,14.0564,123936.27650384,0
+HCKT.US,D,20170710,000000,14.1117,14.2728,14.0139,14.1384,229421.28048284,0
+HCKT.US,D,20170711,000000,14.1295,14.421,14.0494,14.1384,241651.95394362,0
+HCKT.US,D,20170712,000000,14.2362,14.2728,14.0959,14.2362,380115.44463006,0
+HCKT.US,D,20170713,000000,14.2826,14.2925,14.1117,14.2648,114696.47031189,0
+HCKT.US,D,20170714,000000,14.255,14.3884,14.1166,14.333,102942.51376604,0
+HCKT.US,D,20170717,000000,14.3884,14.505,14.2728,14.3982,210023.65909292,0
+HCKT.US,D,20170718,000000,14.3794,14.5761,14.3794,14.5138,86009.447976667,0
+HCKT.US,D,20170719,000000,14.505,14.9357,14.505,14.7559,121857.3454141,0
+HCKT.US,D,20170720,000000,14.8142,14.9663,14.6996,14.8814,97033.653151675,0
+HCKT.US,D,20170721,000000,14.9495,15.075,14.6462,14.666,130982.78003196,0
+HCKT.US,D,20170724,000000,14.7262,14.746,14.5464,14.7094,142223.58270123,0
+HCKT.US,D,20170725,000000,14.7094,14.916,14.5405,14.6917,164350.9398015,0
+HCKT.US,D,20170726,000000,14.7016,14.746,14.5306,14.6561,129070.85168312,0
+HCKT.US,D,20170727,000000,14.7016,14.8014,14.4466,14.5138,111756.20993424,0
+HCKT.US,D,20170728,000000,14.4862,14.7184,14.4763,14.5938,129782.38457314,0
+HCKT.US,D,20170731,000000,14.6561,14.7094,14.4684,14.6462,205096.57216747,0
+HCKT.US,D,20170801,000000,14.6838,14.6917,14.4763,14.495,180475.30746979,0
+HCKT.US,D,20170802,000000,14.5208,14.5405,14.174,14.3419,113964.6946654,0
+HCKT.US,D,20170803,000000,14.3083,14.333,14.1117,14.2184,73671.487906583,0
+HCKT.US,D,20170804,000000,14.2826,14.3706,14.1117,14.174,96553.899823273,0
+HCKT.US,D,20170807,000000,14.1384,14.2648,14.0762,14.1196,42066.472225825,0
+HCKT.US,D,20170808,000000,14.1384,14.2648,13.9961,14.2105,153019.0447281,0
+HCKT.US,D,20170809,000000,13.7372,13.7896,11.8106,12.3126,751429.33874581,0
+HCKT.US,D,20170810,000000,12.2197,12.362,12.0517,12.0774,478046.86403129,0
+HCKT.US,D,20170811,000000,12.0428,12.3224,11.865,11.8818,280907.71943322,0
+HCKT.US,D,20170814,000000,11.9796,12.5754,11.9796,12.3343,184488.43394049,0
+HCKT.US,D,20170815,000000,12.3254,12.4618,12.275,12.2849,191043.03848633,0
+HCKT.US,D,20170816,000000,12.2464,12.3254,12.1594,12.2128,100191.52316141,0
+HCKT.US,D,20170817,000000,12.1219,12.2651,12.0428,12.0517,117112.4432969,0
+HCKT.US,D,20170818,000000,11.9628,12.0863,11.8373,12.0606,114970.75966209,0
+HCKT.US,D,20170821,000000,12.0162,12.1495,11.9885,12.0517,106679.3266109,0
+HCKT.US,D,20170822,000000,12.0517,12.353,12.0517,12.3185,110412.09090446,0
+HCKT.US,D,20170823,000000,12.2197,12.2948,12.0863,12.0863,107049.76905434,0
+HCKT.US,D,20170824,000000,12.0952,12.193,12.0428,12.0606,123758.14024687,0
+HCKT.US,D,20170825,000000,12.0517,12.2197,12.0379,12.0606,94583.267480659,0
+HCKT.US,D,20170828,000000,12.0863,12.1841,12.0863,12.1495,93491.17076896,0
+HCKT.US,D,20170829,000000,12.0695,12.1742,11.9628,12.1219,90583.298801663,0
+HCKT.US,D,20170830,000000,12.1318,12.2602,11.9638,12.1495,121864.43037886,0
+HCKT.US,D,20170831,000000,12.2128,12.275,12.1742,12.1841,111927.26122643,0
+HCKT.US,D,20170901,000000,12.2464,12.2464,12.0863,12.1683,56026.889227193,0
+HCKT.US,D,20170905,000000,12.1051,12.2948,12.0774,12.1051,95550.871240053,0
+HCKT.US,D,20170906,000000,12.1742,12.2849,12.0517,12.114,119010.20171621,0
+HCKT.US,D,20170907,000000,12.1219,12.353,12.0863,12.2197,71347.619463522,0
+HCKT.US,D,20170908,000000,12.275,12.4618,12.2029,12.3126,79621.84617172,0
+HCKT.US,D,20170911,000000,12.3343,12.6218,12.3126,12.444,128375.51299828,0
+HCKT.US,D,20170912,000000,12.3906,12.6268,12.3906,12.6129,114352.34345185,0
+HCKT.US,D,20170913,000000,12.5754,12.7828,12.4894,12.7038,111324.02708354,0
+HCKT.US,D,20170914,000000,12.6218,12.9597,12.524,12.8836,197432.66456693,0
+HCKT.US,D,20170915,000000,12.9084,13.182,12.8312,13.0338,342489.2210365,0
+HCKT.US,D,20170918,000000,13.103,13.4616,13.0426,13.2216,377780.44267094,0
+HCKT.US,D,20170919,000000,13.2462,13.3332,13.0426,13.0604,250193.38503726,0
+HCKT.US,D,20170920,000000,13.015,13.2226,13.0052,13.1326,100385.85362355,0
+HCKT.US,D,20170921,000000,13.1564,13.184,13.0684,13.094,86870.777264578,0
+HCKT.US,D,20170922,000000,13.0684,13.3134,13.0604,13.0862,97488.103034486,0
+HCKT.US,D,20170925,000000,13.0862,13.2828,12.9458,13.103,176525.94568197,0
+HCKT.US,D,20170926,000000,13.103,13.3914,13.0684,13.2738,117848.26749468,0
+HCKT.US,D,20170927,000000,13.3094,13.5674,13.1128,13.4982,83860.679377095,0
+HCKT.US,D,20170928,000000,13.506,13.6206,13.3094,13.5861,56920.606925461,0
+HCKT.US,D,20170929,000000,13.6028,13.6394,13.4408,13.5496,65431.673884389,0
+HCKT.US,D,20171002,000000,13.5674,13.9161,13.5358,13.8084,100917.22598095,0
+HCKT.US,D,20171003,000000,13.837,13.9418,13.5861,13.7896,107859.47931325,0
+HCKT.US,D,20171004,000000,13.7017,13.8894,13.5861,13.6296,69729.211083533,0
+HCKT.US,D,20171005,000000,13.6296,13.7372,13.5406,13.5674,94553.915483774,0
+HCKT.US,D,20171006,000000,13.5584,13.7372,13.5584,13.6572,53900.38765974,0
+HCKT.US,D,20171009,000000,13.676,13.845,13.5772,13.6206,54728.316399471,0
+HCKT.US,D,20171010,000000,13.7017,13.7995,13.595,13.6849,67818.294872515,0
+HCKT.US,D,20171011,000000,13.6918,13.9774,13.6918,13.9418,93544.814073612,0
+HCKT.US,D,20171012,000000,13.9418,14.0494,13.8222,13.845,170818.50049451,0
+HCKT.US,D,20171013,000000,13.8124,13.9596,13.7184,13.7798,73193.758853828,0
+HCKT.US,D,20171016,000000,13.7798,13.925,13.5308,13.6108,146629.41864751,0
+HCKT.US,D,20171017,000000,13.6108,13.7798,13.432,13.4982,47916.628846423,0
+HCKT.US,D,20171018,000000,13.506,13.6296,13.4705,13.4982,88598.496529519,0
+HCKT.US,D,20171019,000000,13.4882,13.5496,13.4162,13.5208,106420.21932804,0
+HCKT.US,D,20171020,000000,13.6296,13.8173,13.5496,13.7274,133130.53649372,0
+HCKT.US,D,20171023,000000,13.8084,13.8084,13.343,13.432,160176.88341683,0
+HCKT.US,D,20171024,000000,13.513,13.6048,13.2552,13.3174,90205.771393448,0
+HCKT.US,D,20171025,000000,13.3016,13.4616,13.1918,13.352,77505.465982504,0
+HCKT.US,D,20171026,000000,13.3984,13.4932,13.343,13.3618,96904.099510249,0
+HCKT.US,D,20171027,000000,13.4418,13.6108,13.3292,13.5406,77179.557603294,0
+HCKT.US,D,20171030,000000,13.5406,13.5406,13.2552,13.3618,83043.884153423,0
+HCKT.US,D,20171031,000000,13.4162,13.845,13.3598,13.7728,175595.79102205,0
+HCKT.US,D,20171101,000000,13.8796,13.8796,13.3094,13.432,94175.375937736,0
+HCKT.US,D,20171102,000000,13.424,13.6296,13.3568,13.4705,161501.77182797,0
+HCKT.US,D,20171103,000000,13.4794,13.5654,13.3174,13.343,75869.851259513,0
+HCKT.US,D,20171106,000000,13.352,13.4705,13.182,13.3252,72238.300748318,0
+HCKT.US,D,20171107,000000,13.3174,13.424,13.0772,13.0772,151239.70643416,0
+HCKT.US,D,20171108,000000,13.2018,14.0406,12.9784,13.2552,155867.2005638,0
+HCKT.US,D,20171109,000000,13.1918,13.6028,13.1306,13.5406,192226.22760216,0
+HCKT.US,D,20171110,000000,13.5406,13.8548,13.4882,13.6394,120810.79490446,0
+HCKT.US,D,20171113,000000,13.6028,13.6918,13.4982,13.6108,129407.8935784,0
+HCKT.US,D,20171114,000000,13.5208,13.7728,13.5208,13.7372,268432.10861912,0
+HCKT.US,D,20171115,000000,13.6296,13.8272,13.6296,13.7184,124648.82153167,0
+HCKT.US,D,20171116,000000,13.7798,14.2214,13.755,14.0762,191370.97114119,0
+HCKT.US,D,20171117,000000,13.9961,14.333,13.9684,14.2648,152714.39124318,0
+HCKT.US,D,20171120,000000,14.2728,14.4466,14.2402,14.3884,125455.4953771,0
+HCKT.US,D,20171121,000000,14.4516,14.6235,14.2925,14.3794,79275.695036038,0
+HCKT.US,D,20171122,000000,14.3884,14.5405,14.2648,14.3706,80511.515318693,0
+HCKT.US,D,20171124,000000,14.416,14.4516,14.2826,14.3884,42540.152727286,0
+HCKT.US,D,20171127,000000,14.4062,14.4516,14.2728,14.3004,113929.26984158,0
+HCKT.US,D,20171128,000000,14.3162,14.5938,14.2362,14.5494,85886.979300007,0
+HCKT.US,D,20171129,000000,14.5573,14.7094,14.4684,14.6116,121394.79842869,0
+HCKT.US,D,20171130,000000,14.6462,14.6561,14.4338,14.5672,183117.99932729,0
+HCKT.US,D,20171201,000000,14.5761,14.6196,14.2362,14.584,169656.56627297,0
+HCKT.US,D,20171204,000000,14.7184,14.7361,14.5306,14.5306,111569.97657469,0
+HCKT.US,D,20171205,000000,14.5573,14.5573,14.2362,14.2826,191505.58547174,0
+HCKT.US,D,20171206,000000,14.255,14.333,14.1117,14.165,85365.728320836,0
+HCKT.US,D,20171207,000000,14.165,14.2451,14.086,14.2016,130647.76241234,0
+HCKT.US,D,20171208,000000,14.2648,14.2648,13.9161,13.9161,65642.198551705,0
+HCKT.US,D,20171211,000000,13.9862,13.9862,13.755,13.837,107184.38338489,0
+HCKT.US,D,20171212,000000,13.845,13.9319,13.6484,13.6572,57515.743965756,0
+HCKT.US,D,20171213,000000,13.6394,14.0564,13.6296,13.6484,57716.147254836,0
+HCKT.US,D,20171214,000000,13.7184,13.763,13.432,13.4705,123730.81252564,0
+HCKT.US,D,20171215,000000,13.4794,13.8638,13.424,13.8173,289707.24567188,0
+HCKT.US,D,20171218,000000,13.9161,14.2648,13.9161,14.1473,108468.78628308,0
+HCKT.US,D,20171219,000000,14.1473,14.2263,13.8706,13.9961,82693.684466445,0
+HCKT.US,D,20171220,000000,14.1117,14.1117,13.8272,13.8272,64034.923687775,0
+HCKT.US,D,20171221,000000,13.925,14.1354,13.8272,13.9882,121631.63867943,0
+HCKT.US,D,20171222,000000,13.9606,14.0791,13.8806,14.0346,75966.004352759,0
+HCKT.US,D,20171226,000000,14.0158,14.089,13.9794,14.0692,56049.156259313,0
+HCKT.US,D,20171227,000000,14.0979,14.25,13.9606,14.1858,99277.562706669,0
+HCKT.US,D,20171228,000000,14.1957,14.2372,13.9606,14.0791,72406.315627042,0
+HCKT.US,D,20171229,000000,14.0979,14.25,14.089,14.1502,99976.949942799,0
+HCKT.US,D,20180102,000000,14.169,14.4832,14.169,14.2777,106196.53686902,0
+HCKT.US,D,20180103,000000,14.2777,14.3765,14.2204,14.2204,57156.435038367,0
+HCKT.US,D,20180104,000000,14.3123,14.4121,14.1957,14.2303,65877.014526787,0
+HCKT.US,D,20180105,000000,14.3202,14.4575,14.1858,14.2688,59702.973802627,0
+HCKT.US,D,20180108,000000,14.2204,14.4022,14.1404,14.3202,110293.67077909,0
+HCKT.US,D,20180109,000000,14.3765,14.4575,14.3044,14.422,50528.956569219,0
+HCKT.US,D,20180110,000000,14.3854,14.5553,14.3044,14.3568,63249.504736636,0
+HCKT.US,D,20180111,000000,14.3666,14.4921,14.1858,14.3202,62121.983201109,0
+HCKT.US,D,20180112,000000,14.3202,14.502,14.2402,14.2965,65073.377094822,0
+HCKT.US,D,20180116,000000,14.2876,14.4664,14.2303,14.2303,78105.663711918,0
+HCKT.US,D,20180117,000000,14.338,14.6354,14.2777,14.6186,69492.370832803,0
+HCKT.US,D,20180118,000000,14.6018,14.6186,14.1858,14.3666,54007.674269045,0
+HCKT.US,D,20180119,000000,14.3666,14.8537,14.3478,14.7262,93137.934668512,0
+HCKT.US,D,20180122,000000,14.7184,14.7184,14.2984,14.3943,126459.53609815,0
+HCKT.US,D,20180123,000000,14.3291,14.4575,14.2303,14.3943,59181.722823456,0
+HCKT.US,D,20180124,000000,14.4398,14.4398,14.2056,14.2303,73450.841861031,0
+HCKT.US,D,20180125,000000,14.2402,14.4664,14.1453,14.3854,69900.262375727,0
+HCKT.US,D,20180126,000000,14.4921,14.5188,14.4121,14.502,58647.314052578,0
+HCKT.US,D,20180129,000000,14.4832,14.5741,14.4121,14.4664,73733.228313824,0
+HCKT.US,D,20180130,000000,14.3478,14.6018,14.3478,14.5474,82015.552124611,0
+HCKT.US,D,20180131,000000,14.5286,14.6018,14.2599,14.422,190173.61209584,0
+HCKT.US,D,20180201,000000,14.3291,14.5188,14.1858,14.4398,368826.05934526,0
+HCKT.US,D,20180202,000000,14.3291,14.4733,14.3044,14.3291,108710.68722293,0
+HCKT.US,D,20180205,000000,14.2402,14.3291,13.8638,13.8706,224232.04986107,0
+HCKT.US,D,20180206,000000,13.6908,14.169,13.6908,14.0979,225646.00640069,0
+HCKT.US,D,20180207,000000,14.0258,14.4921,13.5376,13.8548,219350.50913769,0
+HCKT.US,D,20180208,000000,13.9082,13.9606,13.6374,13.6374,143151.7130855,0
+HCKT.US,D,20180209,000000,13.754,14.1058,13.6464,14.0504,184156.45273434,0
+HCKT.US,D,20180212,000000,14.089,14.2352,13.845,14.1602,175949.0271225,0
+HCKT.US,D,20180213,000000,14.1058,14.3854,14.0692,14.3568,228611.57022394,0
+HCKT.US,D,20180214,000000,14.2402,14.4921,14.2402,14.4486,109375.66177306,0
+HCKT.US,D,20180215,000000,14.5553,14.7846,14.4486,14.746,125378.57290251,0
+HCKT.US,D,20180216,000000,14.6917,14.8824,14.6354,14.6729,93841.370455937,0
+HCKT.US,D,20180220,000000,14.6729,15.0503,14.6729,15.0068,237787.61173299,0
+HCKT.US,D,20180221,000000,15.8891,17.3307,15.243,16.5639,384136.66820335,0
+HCKT.US,D,20180222,000000,16.6281,16.6627,16.3475,16.5017,217799.9139919,0
+HCKT.US,D,20180223,000000,16.6193,16.6193,16.4118,16.5205,135082.9503555,0
+HCKT.US,D,20180226,000000,16.5363,16.5787,16.1955,16.3831,118459.59874016,0
+HCKT.US,D,20180227,000000,16.4315,16.4839,16.2685,16.4315,98171.296065438,0
+HCKT.US,D,20180228,000000,16.4573,16.4839,16.2221,16.2409,168738.55726694,0
+HCKT.US,D,20180301,000000,16.2952,16.4217,16.0423,16.0967,149890.52671525,0
+HCKT.US,D,20180302,000000,15.9701,16.5155,15.9701,16.4483,102427.33561381,0
+HCKT.US,D,20180305,000000,16.3298,16.4483,16.1677,16.1855,101695.55996733,0
+HCKT.US,D,20180306,000000,16.2775,16.3209,16.0245,16.2123,138754.98637964,0
+HCKT.US,D,20180307,000000,16.0789,16.5017,16.0601,16.4405,117432.27884917,0
+HCKT.US,D,20180308,000000,16.4405,16.4405,16.2853,16.3475,56040.0470189,0
+HCKT.US,D,20180309,000000,16.4315,16.6113,16.3298,16.5363,72950.845776156,0
+HCKT.US,D,20180312,000000,16.5106,16.6025,16.2507,16.2952,117544.62614759,0
+HCKT.US,D,20180313,000000,16.3041,16.4741,16.2271,16.2685,87239.19543238,0
+HCKT.US,D,20180314,000000,16.2507,16.2853,15.9701,16.0699,111087.18683282,0
+HCKT.US,D,20180315,000000,16.0699,16.1312,15.9523,16.0423,54932.768239846,0
+HCKT.US,D,20180316,000000,15.8803,16.1777,15.8803,15.9227,156008.89985911,0
+HCKT.US,D,20180319,000000,15.9079,15.9149,15.6372,15.7983,97872.715407466,0
+HCKT.US,D,20180320,000000,15.8358,15.8713,15.6639,15.6827,77695.747893347,0
+HCKT.US,D,20180321,000000,15.6727,15.8635,15.5819,15.5917,145571.73462181,0
+HCKT.US,D,20180322,000000,15.4673,15.7627,15.3576,15.3665,111954.58894766,0
+HCKT.US,D,20180323,000000,15.3665,15.4021,14.7895,14.7974,169232.48052488,0
+HCKT.US,D,20180326,000000,14.9772,15.1234,14.8952,15.0503,127385.64220677,0
+HCKT.US,D,20180327,000000,15.0434,15.159,14.8725,14.9258,101240.0979467,0
+HCKT.US,D,20180328,000000,14.9328,15.2123,14.7638,14.8824,95504.312900165,0
+HCKT.US,D,20180329,000000,14.8912,14.997,14.4308,14.4664,324972.15172289,0
+HCKT.US,D,20180402,000000,14.4121,14.4575,13.7264,14.0158,259965.57572444,0
+HCKT.US,D,20180403,000000,14.0504,14.5385,14.008,14.5385,163281.11012191,0
+HCKT.US,D,20180404,000000,14.3202,14.5109,14.0258,14.4733,105569.01141837,0
+HCKT.US,D,20180405,000000,14.5109,14.7727,14.4486,14.6729,136399.74166405,0
+HCKT.US,D,20180406,000000,14.6354,14.8251,14.2402,14.3123,202995.37404561,0
+HCKT.US,D,20180409,000000,14.3854,14.4832,14.2402,14.25,78004.449929555,0
+HCKT.US,D,20180410,000000,14.3666,14.6106,14.2036,14.4575,74304.074046353,0
+HCKT.US,D,20180411,000000,14.5553,14.6452,14.4121,14.5553,74839.494955055,0
+HCKT.US,D,20180412,000000,14.6018,14.8152,14.6018,14.7361,98254.291366976,0
+HCKT.US,D,20180413,000000,14.746,14.746,14.422,14.5188,73177.56464865,0
+HCKT.US,D,20180416,000000,14.5188,14.746,14.4486,14.6917,66523.770596088,0
+HCKT.US,D,20180417,000000,14.5741,14.9416,14.5741,14.8626,77058.101064458,0
+HCKT.US,D,20180418,000000,14.9169,15.0434,14.8152,14.9416,58849.741617305,0
+HCKT.US,D,20180419,000000,14.8725,15.1076,14.8537,15.0602,68857.760417385,0
+HCKT.US,D,20180420,000000,14.9871,15.0454,14.8063,14.9871,134572.83289239,0
+HCKT.US,D,20180423,000000,14.8626,15.1491,14.8152,14.8626,67535.908419721,0
+HCKT.US,D,20180424,000000,14.909,14.9416,14.7094,14.8824,56000.573643778,0
+HCKT.US,D,20180425,000000,14.9001,14.9328,14.7006,14.8063,57183.762759605,0
+HCKT.US,D,20180426,000000,14.8537,15.0434,14.7806,14.9515,107755.22911742,0
+HCKT.US,D,20180427,000000,15.0068,15.0256,14.7727,14.7806,52477.321879713,0
+HCKT.US,D,20180430,000000,14.7806,14.9169,14.6018,14.6018,72277.774123441,0
+HCKT.US,D,20180501,000000,14.422,14.8152,14.4121,14.7974,74105.695032921,0
+HCKT.US,D,20180502,000000,14.7361,14.9209,14.7361,14.8626,89967.919004894,0
+HCKT.US,D,20180503,000000,14.665,14.8448,14.5919,14.665,65157.384534184,0
+HCKT.US,D,20180504,000000,14.6354,14.909,14.6354,14.8251,39401.5133362,0
+HCKT.US,D,20180507,000000,14.909,15.0602,14.7806,14.9328,57447.930731573,0
+HCKT.US,D,20180508,000000,14.9328,15.0691,14.9328,15.0345,62942.826976076,0
+HCKT.US,D,20180509,000000,15.0879,15.0879,14.0772,14.2777,205461.9539218,0
+HCKT.US,D,20180510,000000,14.2777,14.4398,14.2135,14.3202,99764.400999836,0
+HCKT.US,D,20180511,000000,14.3765,14.5741,14.3666,14.5109,91240.176249201,0
+HCKT.US,D,20180514,000000,14.5109,14.583,14.3202,14.3478,76523.69229358,0
+HCKT.US,D,20180515,000000,14.3478,14.5652,14.2402,14.4398,67142.186806328,0
+HCKT.US,D,20180516,000000,14.4308,14.5109,14.3765,14.5109,80320.221270027,0
+HCKT.US,D,20180517,000000,14.502,14.6729,14.502,14.6186,62812.261196826,0
+HCKT.US,D,20180518,000000,14.7006,14.7006,14.4733,14.4832,78515.57953049,0
+HCKT.US,D,20180521,000000,14.4022,14.7262,14.3765,14.502,68809.177801851,0
+HCKT.US,D,20180522,000000,14.4921,14.5919,14.3123,14.338,101374.71227723,0
+HCKT.US,D,20180523,000000,14.2965,14.5919,14.2056,14.5919,94978.001231876,0
+HCKT.US,D,20180524,000000,14.5919,14.7262,14.5188,14.6551,64947.872004692,0
+HCKT.US,D,20180525,000000,14.665,14.665,14.4575,14.5188,57042.063464297,0
+HCKT.US,D,20180529,000000,14.4832,14.502,14.3666,14.422,81870.816415832,0
+HCKT.US,D,20180530,000000,14.4486,14.7895,14.4486,14.5741,97005.313292613,0
+HCKT.US,D,20180531,000000,14.5652,14.7094,14.4921,14.502,121554.71620482,0
+HCKT.US,D,20180601,000000,14.5385,14.665,14.4832,14.5385,127043.53962238,0
+HCKT.US,D,20180604,000000,14.5553,14.6018,14.4486,14.4664,110660.06467125,0
+HCKT.US,D,20180605,000000,14.5109,14.9594,14.4664,14.9169,168513.86267009,0
+HCKT.US,D,20180606,000000,14.909,14.997,14.8152,14.9169,69434.678976856,0
+HCKT.US,D,20180607,000000,14.9416,14.9416,14.7727,14.8448,41281.053274686,0
+HCKT.US,D,20180608,000000,14.7895,15.079,14.7727,14.8349,62977.239662079,0
+HCKT.US,D,20180611,000000,14.8448,14.9871,14.746,14.8251,55786.000425168,0
+HCKT.US,D,20180612,000000,14.8725,14.9772,14.6729,14.7262,54949.974582848,0
+HCKT.US,D,20180613,000000,14.8063,14.8063,14.6106,14.6452,73093.557209289,0
+HCKT.US,D,20180614,000000,14.7262,14.7974,14.6452,14.7094,38729.453821309,0
+HCKT.US,D,20180615,000000,14.6452,14.8537,14.6274,14.7006,129888.65904462,0
+HCKT.US,D,20180618,000000,14.665,14.9683,14.6452,14.9328,73543.958540805,0
+HCKT.US,D,20180619,000000,14.8251,15.0068,14.7559,14.7559,69000.471850517,0
+HCKT.US,D,20180620,000000,14.7727,14.9001,14.5069,14.7974,65453.940916508,0
+HCKT.US,D,20180621,000000,14.997,14.997,14.6551,14.7262,53999.577166456,0
+HCKT.US,D,20180622,000000,14.7806,14.8251,14.5474,14.7727,269099.1074449,0
+HCKT.US,D,20180625,000000,14.7262,14.7361,14.4536,14.5109,108322.02629865,0
+HCKT.US,D,20180626,000000,14.4921,14.7184,14.4121,14.5474,316230.31734018,0
+HCKT.US,D,20180627,000000,14.5474,14.6729,14.4664,14.5919,92403.122608555,0
+HCKT.US,D,20180628,000000,14.6364,14.828,14.1364,14.7569,92222.962075948,0
+HCKT.US,D,20180629,000000,14.7816,15.0464,14.6274,14.6274,101375.72441506,0
+HCKT.US,D,20180702,000000,14.5919,14.9199,14.5919,14.9041,78532.785873491,0
+HCKT.US,D,20180703,000000,14.9624,15.1274,14.828,14.912,29831.750213753,0
+HCKT.US,D,20180705,000000,14.9545,15.1274,14.0188,15.0464,53682.778027659,0
+HCKT.US,D,20180706,000000,15.0553,15.1926,14.992,15.0651,43958.157818196,0
+HCKT.US,D,20180709,000000,15.1274,15.2193,14.833,15.1126,62089.594790753,0
+HCKT.US,D,20180710,000000,15.1837,15.2291,14.6838,15.075,57768.778421664,0
+HCKT.US,D,20180711,000000,15.0217,15.0938,14.8567,14.992,60266.734570391,0
+HCKT.US,D,20180712,000000,15.0296,15.1926,14.9367,15.0019,55583.572860442,0
+HCKT.US,D,20180713,000000,15.0553,15.1037,14.8843,14.912,30068.590464483,0
+HCKT.US,D,20180716,000000,14.9367,15.0839,14.7994,15.075,95890.949548794,0
+HCKT.US,D,20180717,000000,15.075,15.3665,15.0236,15.2776,66449.884534963,0
+HCKT.US,D,20180718,000000,15.2677,15.4198,15.0839,15.3467,61369.96479815,0
+HCKT.US,D,20180719,000000,15.3102,15.3754,15.2104,15.3279,67288.946790754,0
+HCKT.US,D,20180720,000000,15.3201,15.4011,15.1926,15.2934,116494.02708666,0
+HCKT.US,D,20180723,000000,15.2291,15.4011,15.1274,15.3665,47235.460091118,0
+HCKT.US,D,20180724,000000,15.4198,15.5374,15.238,15.4752,133566.7678957,0
+HCKT.US,D,20180725,000000,15.4495,15.7291,15.2578,15.6945,84154.199345948,0
+HCKT.US,D,20180726,000000,15.7034,16.0482,15.5937,15.7202,83910.274130452,0
+HCKT.US,D,20180727,000000,15.738,15.7479,15.4198,15.5641,120488.93507654,0
+HCKT.US,D,20180730,000000,15.5739,15.5739,15.1926,15.4752,116296.66021106,0
+HCKT.US,D,20180731,000000,15.4584,16.4583,15.3655,16.4127,282558.51622356,0
+HCKT.US,D,20180801,000000,16.3475,16.6133,16.0265,16.4938,173468.27731678,0
+HCKT.US,D,20180802,000000,16.4661,16.5767,16.1806,16.5125,78206.877494281,0
+HCKT.US,D,20180803,000000,16.5215,16.5215,16.0857,16.3753,97377.78001171,0
+HCKT.US,D,20180806,000000,16.3841,16.5215,16.067,16.4859,80277.711481435,0
+HCKT.US,D,20180807,000000,16.5767,16.7299,16.4938,16.6765,130360.31527043,0
+HCKT.US,D,20180808,000000,16.7497,17.4976,16.5293,17.4799,353143.99590589,0
+HCKT.US,D,20180809,000000,17.549,17.5964,17.2229,17.3583,123555.71268214,0
+HCKT.US,D,20180810,000000,17.2871,17.5964,16.9483,17.2131,341885.98689362,0
+HCKT.US,D,20180813,000000,17.2131,17.3504,16.9681,17.1133,137531.31175087,0
+HCKT.US,D,20180814,000000,17.2041,17.5293,17.0363,17.2773,96716.854012878,0
+HCKT.US,D,20180815,000000,17.1221,17.5668,16.8495,17.0599,73870.879057839,0
+HCKT.US,D,20180816,000000,17.1053,17.3761,16.9859,17.1686,57455.015696338,0
+HCKT.US,D,20180817,000000,17.1053,17.3059,16.9394,17.0757,133540.45231229,0
+HCKT.US,D,20180820,000000,17.0857,17.3415,17.0857,17.3139,76862.758464497,0
+HCKT.US,D,20180821,000000,17.2131,17.795,17.2131,17.7051,120282.45896052,0
+HCKT.US,D,20180822,000000,17.6409,17.9452,17.6339,17.8869,127434.22482231,0
+HCKT.US,D,20180823,000000,17.8968,18.1408,17.878,18.1141,156652.61951494,0
+HCKT.US,D,20180824,000000,18.206,18.6052,17.9887,18.4896,181364.97661676,0
+HCKT.US,D,20180827,000000,18.5054,18.7435,18.2989,18.4619,127600.21542539,0
+HCKT.US,D,20180828,000000,18.4995,18.5242,18.3068,18.3325,94933.467167637,0
+HCKT.US,D,20180829,000000,18.4145,18.4619,18.2248,18.4333,94875.77531169,0
+HCKT.US,D,20180830,000000,18.4244,18.4995,17.6873,18.4807,73896.182503429,0
+HCKT.US,D,20180831,000000,18.4145,18.6625,18.29,18.6338,104859.50280401,0
+HCKT.US,D,20180904,000000,18.6338,18.6338,18.2979,18.4244,55548.148036614,0
+HCKT.US,D,20180905,000000,18.4244,18.4431,18.2604,18.3592,57940.841851682,0
+HCKT.US,D,20180906,000000,18.3157,18.3503,17.6794,17.8424,139108.22248009,0
+HCKT.US,D,20180907,000000,17.7851,17.8701,17.6241,17.7673,146990.75185054,0
+HCKT.US,D,20180910,000000,17.8335,18.0786,17.7051,17.8335,158600.98482543,0
+HCKT.US,D,20180911,000000,17.7851,18.0707,17.6794,17.8424,164713.28514235,0
+HCKT.US,D,20180912,000000,17.8513,18.0786,17.7673,18.0232,66712.028231283,0
+HCKT.US,D,20180913,000000,18.0885,18.1971,17.8829,18.0608,101961.75221494,0
+HCKT.US,D,20180914,000000,18.0608,18.1586,17.9403,18.0707,85814.105376706,0
+HCKT.US,D,20180917,000000,18.0707,18.0707,17.877,17.9689,69869.898241018,0
+HCKT.US,D,20180918,000000,17.9788,18.3206,17.795,18.1971,74851.640608939,0
+HCKT.US,D,20180919,000000,18.1783,18.1783,17.7851,17.8869,81013.535679215,0
+HCKT.US,D,20180920,000000,17.8602,18.124,17.8602,18.0321,40647.454997092,0
+HCKT.US,D,20180921,000000,18.0707,18.6625,17.8958,18.5607,322425.61295863,0
+HCKT.US,D,20180924,000000,18.4619,18.4619,18.1141,18.1497,82441.662148361,0
+HCKT.US,D,20180925,000000,18.2248,18.4333,17.795,18.289,103642.91314,0
+HCKT.US,D,20180926,000000,18.3157,18.5844,18.1685,18.1783,58729.297216293,0
+HCKT.US,D,20180927,000000,18.2327,18.2604,18.0193,18.1497,60729.281555791,0
+HCKT.US,D,20180928,000000,18.0885,18.3967,18.0885,18.3424,116233.90766599,0
+HCKT.US,D,20181001,000000,18.3424,18.5844,17.9689,17.9788,66148.267463521,0
+HCKT.US,D,20181002,000000,17.9887,18.0519,17.3969,17.9956,79582.372796599,0
+HCKT.US,D,20181003,000000,18.042,18.1497,17.9788,18.0707,55320.417026297,0
+HCKT.US,D,20181004,000000,18.0786,18.2149,17.8968,18.0321,61923.604187677,0
+HCKT.US,D,20181005,000000,18.0707,18.0885,17.714,18.0707,126446.37830644,0
+HCKT.US,D,20181008,000000,18.0133,18.1873,17.7318,18.1072,102444.54195682,0
+HCKT.US,D,20181009,000000,18.1072,18.3967,17.9551,18.3157,146615.24871798,0
+HCKT.US,D,20181010,000000,18.3157,18.3641,17.9788,18.0232,129752.02043843,0
+HCKT.US,D,20181011,000000,17.9887,18.2515,17.549,17.8424,235716.77774584,0
+HCKT.US,D,20181012,000000,18.0519,18.0707,17.5293,17.6695,103615.58541876,0
+HCKT.US,D,20181015,000000,17.5579,18.0519,17.4047,17.8869,288318.59257786,0
+HCKT.US,D,20181016,000000,17.9788,18.615,17.8148,18.5805,230629.77304426,0
+HCKT.US,D,20181017,000000,18.5706,18.5706,18.3157,18.3779,70494.387278199,0
+HCKT.US,D,20181018,000000,18.3868,18.5054,17.9689,18.0786,53579.539969649,0
+HCKT.US,D,20181019,000000,18.1072,18.3641,17.9956,18.0786,92130.857533997,0
+HCKT.US,D,20181022,000000,18.1586,18.7573,18.1092,18.6625,136144.68293249,0
+HCKT.US,D,20181023,000000,18.4145,18.6052,17.8148,18.4333,101927.33952894,0
+HCKT.US,D,20181024,000000,18.4708,18.5706,17.9403,18.0707,150161.77965198,0
+HCKT.US,D,20181025,000000,18.1497,18.3592,18.0885,18.206,89750.309372813,0
+HCKT.US,D,20181026,000000,17.9956,18.2515,17.8602,18.1329,119634.69075339,0
+HCKT.US,D,20181029,000000,18.3424,18.5419,18.0232,18.1971,115060.83992839,0
+HCKT.US,D,20181030,000000,18.2149,18.4896,18.206,18.452,106922.23968857,0
+HCKT.US,D,20181031,000000,18.6437,18.7593,18.5321,18.6338,133062.72325953,0
+HCKT.US,D,20181101,000000,18.698,19.5704,18.698,19.5428,222177.4100791,0
+HCKT.US,D,20181102,000000,19.6356,20.3896,19.6356,20.3184,282725.51896446,0
+HCKT.US,D,20181105,000000,20.3184,20.6543,20.2284,20.4548,383484.85144493,0
+HCKT.US,D,20181106,000000,20.345,20.7906,20.2996,20.7186,285154.64974118,0
+HCKT.US,D,20181107,000000,17.4601,18.5963,15.9039,18.1873,927462.37330766,0
+HCKT.US,D,20181108,000000,17.9887,18.1497,16.9305,17.2545,362315.98886365,0
+HCKT.US,D,20181109,000000,17.2131,17.3504,16.8781,17.1597,366773.44383893,0
+HCKT.US,D,20181112,000000,17.1686,17.4314,17.0857,17.2506,125910.95739774,0
+HCKT.US,D,20181113,000000,17.2506,17.5391,16.8781,16.9581,126615.40532299,0
+HCKT.US,D,20181114,000000,17.0135,17.1686,16.8732,17.0857,129708.49851201,0
+HCKT.US,D,20181115,000000,17.0955,17.2407,16.9483,17.0599,101906.08463464,0
+HCKT.US,D,20181116,000000,16.9394,17.0135,16.4583,16.6765,84383.954631912,0
+HCKT.US,D,20181119,000000,16.6133,16.6133,16.0759,16.4127,102104.46364808,0
+HCKT.US,D,20181120,000000,16.2685,16.3209,15.8209,15.9662,76633.003178533,0
+HCKT.US,D,20181121,000000,15.8585,16.2587,15.8585,16.067,91465.882983871,0
+HCKT.US,D,20181123,000000,15.9761,16.3653,15.9761,16.1757,25406.68364883,0
+HCKT.US,D,20181126,000000,16.2023,16.3575,16.0027,16.1845,75667.423694787,0
+HCKT.US,D,20181127,000000,16.0027,16.1341,15.9287,15.9573,51233.404494467,0
+HCKT.US,D,20181128,000000,16.0393,16.4325,15.9287,16.3753,73204.892369888,0
+HCKT.US,D,20181129,000000,16.3653,16.5571,16.0117,16.0393,64358.807791338,0
+HCKT.US,D,20181130,000000,16.0482,16.2685,15.9287,16.067,123259.15629982,0
+HCKT.US,D,20181203,000000,16.2853,16.5215,16.0482,16.3653,107793.69035472,0
+HCKT.US,D,20181204,000000,16.3753,16.4325,15.6757,15.7103,97433.44759201,0
+HCKT.US,D,20181206,000000,15.4752,15.738,15.3467,15.6135,186774.85328407,0
+HCKT.US,D,20181207,000000,15.5127,15.7567,15.4584,15.5127,98381.820732753,0
+HCKT.US,D,20181210,000000,15.4752,15.6382,15.4584,15.5453,144452.31018887,0
+HCKT.US,D,20181211,000000,15.7202,15.7202,15.1037,15.3665,86146.086582857,0
+HCKT.US,D,20181212,000000,15.5206,15.7202,15.4396,15.4939,60043.052111367,0
+HCKT.US,D,20181213,000000,15.5038,15.6757,15.2104,15.4198,94221.934277622,0
+HCKT.US,D,20181214,000000,15.2776,15.5453,15.2479,15.2677,45542.15351218,0
+HCKT.US,D,20181217,000000,15.2776,15.3566,14.9822,15.075,86522.601853249,0
+HCKT.US,D,20181218,000000,15.2291,15.3369,15.0118,15.0651,99315.011806143,0
+HCKT.US,D,20181219,000000,15.0839,15.4584,14.8656,15.156,91275.601073028,0
+HCKT.US,D,20181220,000000,15.1373,15.2944,15.0049,15.1837,105413.14219353,0
+HCKT.US,D,20181221,000000,15.1027,15.2865,14.6966,14.7332,248127.61173922,0
+HCKT.US,D,20181224,000000,14.5958,14.7154,14.4486,14.4486,56602.79564884,0
+HCKT.US,D,20181226,000000,14.504,14.8241,14.0258,14.7964,202588.49464051,0
+HCKT.US,D,20181227,000000,14.586,14.6966,14.1769,14.586,116985.92606895,0
+HCKT.US,D,20181228,000000,14.6314,14.909,14.6057,14.6403,131772.2475344,0
+HCKT.US,D,20181231,000000,14.669,14.7964,14.4121,14.7233,141851.11598214,0
+HCKT.US,D,20190102,000000,14.5958,15.0286,14.5208,14.8053,149307.53532884,0
+HCKT.US,D,20190103,000000,14.6887,14.9436,14.6887,14.7707,63654.35986609,0
+HCKT.US,D,20190104,000000,14.9179,15.2104,14.7529,14.8725,65703.938958945,0
+HCKT.US,D,20190107,000000,14.8626,15.079,14.7529,14.834,168620.13714157,0
+HCKT.US,D,20190108,000000,14.9436,15.239,14.8912,15.1373,155642.50596695,0
+HCKT.US,D,20190109,000000,15.1738,15.5335,15.074,15.4979,144208.38497338,0
+HCKT.US,D,20190110,000000,15.4129,15.5987,15.4129,15.5493,53316.384135504,0
+HCKT.US,D,20190111,000000,15.7005,16.2981,15.653,16.2319,223253.31258562,0
+HCKT.US,D,20190114,000000,16.1964,16.4069,16.0017,16.149,165488.58271525,0
+HCKT.US,D,20190115,000000,16.1569,16.4809,16.149,16.3505,157773.0560857,0
+HCKT.US,D,20190116,000000,16.4899,16.7833,16.4711,16.5917,88152.143749298,0
+HCKT.US,D,20190117,000000,16.4987,17.0421,16.4987,16.9217,85405.201695958,0
+HCKT.US,D,20190118,000000,16.9394,17.1519,16.6933,16.7833,92407.171159849,0
+HCKT.US,D,20190122,000000,16.6459,16.7101,16.3061,16.3229,119153.92528717,0
+HCKT.US,D,20190123,000000,16.3605,16.4987,16.1213,16.2517,60002.566598422,0
+HCKT.US,D,20190124,000000,16.2607,16.3327,16.0957,16.1964,88068.136309935,0
+HCKT.US,D,20190125,000000,16.2231,16.5531,16.2231,16.5255,66261.626899767,0
+HCKT.US,D,20190128,000000,16.5255,16.5729,16.3061,16.3229,74169.45971581,0
+HCKT.US,D,20190129,000000,16.3229,16.3545,16.1667,16.2043,50270.861424193,0
+HCKT.US,D,20190130,000000,16.3605,16.4899,16.1569,16.3881,56744.494944148,0
+HCKT.US,D,20190131,000000,16.2981,16.6113,16.2981,16.5441,70240.340684468,0
+HCKT.US,D,20190201,000000,16.5531,16.6281,16.4453,16.6281,54634.187581874,0
+HCKT.US,D,20190204,000000,16.6113,16.8871,16.5343,16.8485,93378.823470536,0
+HCKT.US,D,20190205,000000,16.9049,17.2901,16.7833,17.1973,105547.75652407,0
+HCKT.US,D,20190206,000000,17.2071,17.3178,17.0046,17.1883,82363.727535941,0
+HCKT.US,D,20190207,000000,17.1341,17.3533,16.8959,17.3455,58771.807004885,0
+HCKT.US,D,20190208,000000,17.2713,17.7663,17.1883,17.3721,68133.069735664,0
+HCKT.US,D,20190211,000000,17.3811,17.6853,17.2813,17.6675,63698.89393033,0
+HCKT.US,D,20190212,000000,17.7407,17.8148,17.5737,17.7041,49301.233389153,0
+HCKT.US,D,20190213,000000,17.7407,17.8375,17.4176,17.4847,39352.930720666,0
+HCKT.US,D,20190214,000000,17.5559,17.7407,17.3455,17.5273,99503.269441339,0
+HCKT.US,D,20190215,000000,17.6577,17.9975,17.4463,17.8424,140616.3078373,0
+HCKT.US,D,20190219,000000,17.6943,17.9897,17.4759,17.8879,138899.72208843,0
+HCKT.US,D,20190220,000000,16.0957,16.3505,15.3033,15.4791,552769.96313663,0
+HCKT.US,D,20190221,000000,15.4791,15.6253,14.8675,14.9436,140545.45818965,0
+HCKT.US,D,20190222,000000,15.0464,15.3675,14.909,15.2687,114181.29215966,0
+HCKT.US,D,20190225,000000,15.2944,15.3141,14.9999,15.0098,85760.462072052,0
+HCKT.US,D,20190226,000000,14.9999,15.1116,14.422,14.4941,155570.64418147,0
+HCKT.US,D,20190227,000000,14.3933,14.9011,14.3933,14.8142,191884.12501777,0
+HCKT.US,D,20190228,000000,14.8142,15.0464,14.6146,14.9535,146609.17589103,0
+HCKT.US,D,20190301,000000,15.0286,15.239,14.9999,15.1116,232607.49035164,0
+HCKT.US,D,20190304,000000,15.1116,15.1738,14.9535,15.0385,80729.124950775,0
+HCKT.US,D,20190305,000000,15.0464,15.1373,14.9456,15.1116,58427.68014485,0
+HCKT.US,D,20190306,000000,15.0829,15.0829,14.6136,14.7332,265486.78755235,0
+HCKT.US,D,20190307,000000,14.7065,14.7826,14.5306,14.743,79233.185247445,0
+HCKT.US,D,20190308,000000,14.6502,14.8912,14.6502,14.834,53664.559546834,0
+HCKT.US,D,20190311,000000,14.8725,15.0543,14.7233,14.8725,68728.206775961,0
+HCKT.US,D,20190312,000000,14.7618,14.8725,14.5583,14.6314,69966.051334263,0
+HCKT.US,D,20190313,000000,14.5583,14.8241,14.4743,14.7233,111202.57054471,0
+HCKT.US,D,20190314,000000,14.7154,14.7786,14.6215,14.669,120478.81369831,0
+HCKT.US,D,20190315,000000,14.6887,15.2944,14.586,15.1027,420708.24418467,0
+HCKT.US,D,20190318,000000,15.0464,15.239,14.8626,15.2203,84989.213050445,0
+HCKT.US,D,20190319,000000,15.2301,15.2865,15.0829,15.2104,61486.360647868,0
+HCKT.US,D,20190320,000000,15.2104,15.3675,14.9436,15.074,171410.60112133,0
+HCKT.US,D,20190321,000000,15.0464,15.2489,14.9999,15.1274,85236.174679411,0
+HCKT.US,D,20190322,000000,15.1323,15.1323,14.3844,14.4121,104159.10343005,0
+HCKT.US,D,20190325,000000,14.4308,14.8438,14.4308,14.6215,133045.51691653,0
+HCKT.US,D,20190326,000000,14.7233,14.8517,14.5208,14.7233,252705.51111551,0
+HCKT.US,D,20190327,000000,14.7154,14.9535,14.6314,14.743,229642.93866621,0
+HCKT.US,D,20190328,000000,14.743,15.0385,14.5405,14.5682,75918.433875048,0
+HCKT.US,D,20190329,000000,14.6788,14.7786,14.4575,14.5306,342329.30326038,0
+HCKT.US,D,20190401,000000,14.66,14.743,14.3933,14.6136,372218.74533008,0
+HCKT.US,D,20190402,000000,14.6215,14.7154,14.3745,14.4842,107212.72324394,0
+HCKT.US,D,20190403,000000,14.5682,14.5958,14.3844,14.5306,179257.70566796,0
+HCKT.US,D,20190404,000000,14.4941,14.6215,14.0998,14.1809,213534.7652031,0
+HCKT.US,D,20190405,000000,14.2461,14.5682,14.1631,14.504,532144.61856664,0
+HCKT.US,D,20190408,000000,14.422,14.6502,14.422,14.586,128827.93860545,0
+HCKT.US,D,20190409,000000,14.504,14.5494,14.2658,14.336,133150.77925019,0
+HCKT.US,D,20190410,000000,14.3646,14.5405,14.3548,14.4674,85027.674287743,0
+HCKT.US,D,20190411,000000,14.4398,14.4941,14.3548,14.4308,81554.017277035,0
+HCKT.US,D,20190412,000000,14.4308,14.4308,14.2046,14.422,88408.214618677,0
+HCKT.US,D,20190415,000000,14.4674,14.5771,14.2658,14.3844,63771.767853631,0
+HCKT.US,D,20190416,000000,14.4486,14.4842,14.2263,14.2263,157788.23815306,0
+HCKT.US,D,20190417,000000,14.2096,14.3271,13.9882,14.0436,187820.39165589,0
+HCKT.US,D,20190418,000000,14.0158,14.2836,13.9832,14.0614,98329.189565925,0
+HCKT.US,D,20190422,000000,14.008,14.1443,13.9704,14.0614,96864.626135128,0
+HCKT.US,D,20190423,000000,14.0712,14.4398,14.0712,14.256,77917.406076722,0
+HCKT.US,D,20190424,000000,14.2461,14.4121,14.1898,14.2184,181894.32469851,0
+HCKT.US,D,20190425,000000,14.2263,14.4575,13.9408,14.1166,77403.240062317,0
+HCKT.US,D,20190426,000000,14.1631,14.2461,14.1354,14.2263,96465.843832616,0
+HCKT.US,D,20190429,000000,14.2263,14.3745,14.1542,14.1898,89175.41508899,0
+HCKT.US,D,20190430,000000,14.1809,14.2836,14.091,14.1166,153722.48051553,0
+HCKT.US,D,20190501,000000,14.1542,14.3884,14.091,14.256,111125.64807011,0
+HCKT.US,D,20190502,000000,14.2362,14.4674,14.1166,14.2935,68212.016485908,0
+HCKT.US,D,20190503,000000,14.3271,14.504,14.2935,14.3459,133448.34777034,0
+HCKT.US,D,20190506,000000,14.256,14.66,14.1394,14.5682,106088.23812189,0
+HCKT.US,D,20190507,000000,14.4486,14.5771,14.2698,14.3024,119712.62536581,0
+HCKT.US,D,20190508,000000,14.3103,15.8743,14.3103,15.2687,484623.73560925,0
+HCKT.US,D,20190509,000000,15.156,15.1738,14.669,14.8537,212306.02988521,0
+HCKT.US,D,20190510,000000,14.8626,15.0543,14.6502,14.9535,106549.77296947,0
+HCKT.US,D,20190513,000000,14.8053,14.9614,14.6788,14.8241,100794.7573043,0
+HCKT.US,D,20190514,000000,14.8438,14.9901,14.7826,14.8824,143565.67745537,0
+HCKT.US,D,20190515,000000,14.8142,15.0928,14.7786,14.9901,91443.615951751,0
+HCKT.US,D,20190516,000000,15.0829,15.2341,15.0286,15.1639,275264.03892864,0
+HCKT.US,D,20190517,000000,14.9703,15.3033,14.8824,14.8824,157777.104637,0
+HCKT.US,D,20190520,000000,14.834,15.0642,14.8053,14.8537,180456.07685114,0
+HCKT.US,D,20190521,000000,14.8626,15.1462,14.8626,15.0385,177996.58193971,0
+HCKT.US,D,20190522,000000,15.0385,15.1639,14.9999,15.0286,128188.26750091,0
+HCKT.US,D,20190523,000000,14.9703,15.074,14.7875,14.8912,113083.12262101,0
+HCKT.US,D,20190524,000000,14.9703,15.0642,14.8626,14.9268,73077.363004111,0
+HCKT.US,D,20190528,000000,14.9535,14.9999,14.7618,14.7618,152987.66845556,0
+HCKT.US,D,20190529,000000,14.743,14.8142,14.6502,14.6966,170790.16063545,0
+HCKT.US,D,20190530,000000,14.6502,14.8537,14.6502,14.743,96194.590895883,0
+HCKT.US,D,20190531,000000,14.6136,14.8626,14.5682,14.7964,159610.0862356,0
+HCKT.US,D,20190603,000000,14.8438,14.8438,14.4674,14.5306,196310.20372052,0
+HCKT.US,D,20190604,000000,14.6314,14.8824,14.586,14.7964,113363.48479816,0
+HCKT.US,D,20190605,000000,14.7618,15.2015,14.7618,14.9802,198016.66809117,0
+HCKT.US,D,20190606,000000,15.0197,15.1116,14.8142,14.9347,94702.699743849,0
+HCKT.US,D,20190607,000000,15.0098,15.6352,14.9723,15.6184,322556.17873789,0
+HCKT.US,D,20190610,000000,15.7893,15.8743,15.6085,15.8664,91630.861449123,0
+HCKT.US,D,20190611,000000,15.9652,15.984,15.735,15.8664,157210.30745576,0
+HCKT.US,D,20190612,000000,15.9099,15.9099,15.6817,15.8377,85536.77961303,0
+HCKT.US,D,20190613,000000,15.9375,16.0017,15.653,15.8081,192614.88852643,0
+HCKT.US,D,20190614,000000,15.8279,16.1302,15.7073,15.902,332523.71202502,0
+HCKT.US,D,20190617,000000,15.902,16.0117,15.6253,15.7637,371366.52528257,0
+HCKT.US,D,20190618,000000,15.8832,16.067,15.7725,15.7993,171804.32273472,0
+HCKT.US,D,20190619,000000,15.818,15.9929,15.7449,15.9099,111711.67587,0
+HCKT.US,D,20190620,000000,16.0571,16.0571,15.7637,15.7893,62675.622590637,0
+HCKT.US,D,20190621,000000,15.7163,15.7163,15.4525,15.4525,127305.68331871,0
+HCKT.US,D,20190624,000000,15.4791,15.5236,15.1195,15.1738,125688.28707654,0
+HCKT.US,D,20190625,000000,15.239,15.3121,14.9011,15.0286,108081.13749663,0
+HCKT.US,D,20190626,000000,15.0928,15.3299,15.0197,15.239,89370.757688951,0
+HCKT.US,D,20190627,000000,15.3309,15.4347,15.1096,15.3497,109409.06232123,0
+HCKT.US,D,20190628,000000,15.3783,15.7123,15.3596,15.6125,327709.98453583,0
+HCKT.US,D,20190701,000000,15.6866,15.7311,15.491,15.7212,70500.460105142,0
+HCKT.US,D,20190702,000000,15.7212,15.7212,15.3497,15.4633,63033.919380203,0
+HCKT.US,D,20190703,000000,15.5265,15.6125,15.4633,15.5532,35363.083419905,0
+HCKT.US,D,20190705,000000,15.3695,15.5354,15.2588,15.5097,51148.384917283,0
+HCKT.US,D,20190708,000000,15.3695,15.5265,15.2301,15.3131,65838.553289488,0
+HCKT.US,D,20190709,000000,15.2015,15.2687,15.0908,15.239,174042.15946278,0
+HCKT.US,D,20190710,000000,15.2953,15.3783,15.1699,15.3398,100766.41744523,0
+HCKT.US,D,20190711,000000,15.3309,15.4347,15.1551,15.3971,117877.61949157,0
+HCKT.US,D,20190712,000000,15.3497,15.6026,15.2875,15.5177,262035.39757376,0
+HCKT.US,D,20190715,000000,15.573,15.7005,15.4248,15.6866,65983.288998268,0
+HCKT.US,D,20190716,000000,15.6669,15.6866,15.4811,15.5265,97398.022768183,0
+HCKT.US,D,20190717,000000,15.5177,15.5315,15.3497,15.406,70647.220089568,0
+HCKT.US,D,20190718,000000,15.5097,15.5265,15.3398,15.5097,24809.522332886,0
+HCKT.US,D,20190719,000000,15.4633,15.5265,15.3309,15.3398,35195.068541183,0
+HCKT.US,D,20190722,000000,15.3309,15.3783,15.1007,15.1363,54039.050541578,0
+HCKT.US,D,20190723,000000,15.1274,15.2953,15.1274,15.2687,41840.765491155,0
+HCKT.US,D,20190724,000000,15.5265,15.5631,14.915,15.5265,55287.016478117,0
+HCKT.US,D,20190725,000000,15.163,15.4544,14.9584,15.2875,81937.617512192,0
+HCKT.US,D,20190726,000000,15.3042,15.7409,15.2301,15.6669,71038.917427314,0
+HCKT.US,D,20190729,000000,15.6669,15.6669,15.3872,15.4248,63127.036059977,0
+HCKT.US,D,20190730,000000,15.406,15.5265,15.3131,15.3695,100293.7490816,0
+HCKT.US,D,20190731,000000,15.3695,15.6866,15.1551,15.2687,196849.67318051,0
+HCKT.US,D,20190801,000000,15.2588,15.491,15.1728,15.2015,96330.21736425,0
+HCKT.US,D,20190802,000000,15.0908,15.2104,14.9624,15.1728,92621.74437846,0
+HCKT.US,D,20190805,000000,14.9584,14.9584,14.5702,14.7272,74858.725573704,0
+HCKT.US,D,20190806,000000,14.7272,14.9584,14.5879,14.8972,112461.66999731,0
+HCKT.US,D,20190807,000000,15.5265,15.5631,14.495,15.1363,211278.70999422,0
+HCKT.US,D,20190808,000000,15.3783,15.5177,15.3042,15.3309,123771.29803859,0
+HCKT.US,D,20190809,000000,15.2489,15.2489,14.9584,15.0068,88615.702872521,0
+HCKT.US,D,20190812,000000,14.8389,15.0167,14.8092,14.9584,112735.95934751,0
+HCKT.US,D,20190813,000000,14.9407,15.2301,14.9407,15.0068,62112.873960697,0
+HCKT.US,D,20190814,000000,14.8873,14.8873,14.495,14.6245,50333.613969258,0
+HCKT.US,D,20190815,000000,14.7915,14.9871,14.6334,14.6917,67566.27255443,0
+HCKT.US,D,20190816,000000,14.8092,14.9308,14.7272,14.8972,99611.568188468,0
+HCKT.US,D,20190819,000000,15.0721,15.2637,14.9871,15.1551,126011.15904228,0
+HCKT.US,D,20190820,000000,15.1274,15.2015,14.9308,15.0809,47671.691493104,0
+HCKT.US,D,20190821,000000,15.1916,15.2301,15.0721,15.0908,55324.465577592,0
+HCKT.US,D,20190822,000000,15.0721,15.1551,14.9673,14.9673,50087.664478116,0
+HCKT.US,D,20190823,000000,14.8972,14.997,14.5504,14.579,88304.976560665,0
+HCKT.US,D,20190826,000000,14.7569,14.9308,14.6077,14.9308,63033.919380203,0
+HCKT.US,D,20190827,000000,14.9772,15.1096,14.7184,14.8004,46756.71890054,0
+HCKT.US,D,20190828,000000,14.7371,15.0167,14.7371,14.9407,37041.207931489,0
+HCKT.US,D,20190829,000000,15.1007,15.2489,15.1007,15.163,42592.783894114,0
+HCKT.US,D,20190830,000000,15.1551,15.2015,14.9407,14.997,67398.257675707,0
+HCKT.US,D,20190903,000000,14.8389,15.1412,14.8389,15.0523,85311.07287836,0
+HCKT.US,D,20190904,000000,15.1916,15.2203,14.9871,15.0671,66914.45579601,0
+HCKT.US,D,20190905,000000,15.1551,15.4811,15.1452,15.1452,93614.651583443,0
+HCKT.US,D,20190906,000000,15.2301,15.2687,14.997,15.0266,52447.969882827,0
+HCKT.US,D,20190909,000000,15.0068,15.2953,14.915,15.1551,119311.81878765,0
+HCKT.US,D,20190910,000000,15.163,15.4248,15.0266,15.2203,113387.77610593,0
+HCKT.US,D,20190911,000000,15.322,15.7311,15.239,15.4445,232397.97782215,0
+HCKT.US,D,20190912,000000,15.491,15.6579,15.3497,15.4633,102857.49418886,0
+HCKT.US,D,20190913,000000,15.5177,15.8061,15.3497,15.3596,190614.90418694,0
+HCKT.US,D,20190916,000000,15.2785,15.6026,15.2588,15.4811,110241.03961226,0
+HCKT.US,D,20190917,000000,15.4347,15.7864,15.4347,15.7785,73447.80544756,0
+HCKT.US,D,20190918,000000,15.7963,16.1312,15.7409,15.9,192252.54318558,0
+HCKT.US,D,20190919,000000,15.9741,16.0818,15.7044,15.7785,157739.65553752,0
+HCKT.US,D,20190920,000000,15.7785,16.0107,15.7547,15.9919,182850.79494185,0
+HCKT.US,D,20190923,000000,15.8813,15.983,15.7785,15.8249,52105.86729844,0
+HCKT.US,D,20190924,000000,15.8249,15.9919,15.7785,15.7963,120561.80899984,0
+HCKT.US,D,20190925,000000,15.7597,15.8635,15.6303,15.8447,74696.783521923,0
+HCKT.US,D,20190926,000000,15.8348,15.9,15.5779,15.6915,60152.36299632,0
+HCKT.US,D,20190927,000000,15.7963,15.7963,15.4544,15.5137,37787.153507506,0
+HCKT.US,D,20190930,000000,15.5177,15.6026,15.2875,15.3042,71779.802314213,0
+HCKT.US,D,20191001,000000,15.3398,15.5137,15.0266,15.0365,199777.78790428,0
+HCKT.US,D,20191002,000000,14.9871,15.3131,14.9308,15.2953,108292.67430177,0
+HCKT.US,D,20191003,000000,15.2104,15.3131,15.0483,15.2104,65341.593618086,0
+HCKT.US,D,20191004,000000,15.1827,15.3042,15.0721,15.2252,73173.516097355,0
+HCKT.US,D,20191007,000000,15.2301,15.2687,15.0523,15.0721,57253.600269436,0
+HCKT.US,D,20191008,000000,14.9673,14.9673,14.7094,14.7272,247188.34783889,0
+HCKT.US,D,20191009,000000,14.8685,14.9505,14.5978,14.6077,83612.705610304,0
+HCKT.US,D,20191010,000000,14.663,14.8142,14.5702,14.7915,131563.74714273,0
+HCKT.US,D,20191011,000000,14.9308,15.3309,14.915,15.1827,119461.61518555,0
+HCKT.US,D,20191014,000000,15.1452,15.1551,14.9683,15.0068,64035.935825599,0
+HCKT.US,D,20191015,000000,15.0622,15.239,15.0286,15.2064,62170.565816644,0
+HCKT.US,D,20191016,000000,15.1274,15.2301,14.8586,15.0167,65109.814056473,0
+HCKT.US,D,20191017,000000,15.1007,15.2015,15.0167,15.1363,87145.066614782,0
+HCKT.US,D,20191018,000000,15.0365,15.1007,14.9407,15.0365,53806.258842143,0
+HCKT.US,D,20191021,000000,15.0523,15.3971,15.0523,15.3783,62424.612410375,0
+HCKT.US,D,20191022,000000,15.3309,15.4149,15.2015,15.2953,46051.258837468,0
+HCKT.US,D,20191023,000000,15.2993,15.5354,15.2785,15.5354,56558.2615846,0
+HCKT.US,D,20191024,000000,15.491,15.491,15.1916,15.3497,55464.140597252,0
+HCKT.US,D,20191025,000000,15.3131,15.406,15.2588,15.3447,53531.969491938,0
+HCKT.US,D,20191028,000000,15.5157,15.6579,15.4347,15.5829,54892.2827269,0
+HCKT.US,D,20191029,000000,15.573,15.7044,15.5177,15.6125,45982.433465461,0
+HCKT.US,D,20191030,000000,15.6125,15.7963,15.5354,15.7597,54047.147644167,0
+HCKT.US,D,20191031,000000,15.7597,15.8061,15.6224,15.7212,74929.575221359,0
+HCKT.US,D,20191101,000000,15.7785,16.1499,15.7686,16.1312,90339.373586167,0
+HCKT.US,D,20191104,000000,16.1875,16.2725,16.0957,16.2537,128107.29647503,0
+HCKT.US,D,20191105,000000,16.2725,16.4661,16.2725,16.3633,106178.31838819,0
+HCKT.US,D,20191106,000000,15.5265,15.6767,13.514,14.1878,259161.93829247,0
+HCKT.US,D,20191107,000000,14.087,14.5326,14.087,14.2076,111975.84384197,0
+HCKT.US,D,20191108,000000,14.1878,14.3844,14.17,14.2244,74699.819935394,0
+HCKT.US,D,20191111,000000,14.2244,14.3222,14.0772,14.2826,125829.98637185,0
+HCKT.US,D,20191112,000000,14.3014,14.34,14.2342,14.2728,95949.653542564,0
+HCKT.US,D,20191113,000000,14.1976,14.3449,14.1789,14.254,93265.46403429,0
+HCKT.US,D,20191114,000000,14.1789,14.3646,14.1137,14.3014,80755.440534189,0
+HCKT.US,D,20191115,000000,14.4022,14.4022,14.1137,14.2728,94775.57366715,0
+HCKT.US,D,20191118,000000,14.17,14.3014,14.1414,14.2342,161836.78944759,0
+HCKT.US,D,20191119,000000,14.2441,14.335,14.1611,14.2728,161019.99422391,0
+HCKT.US,D,20191120,000000,14.2638,14.4121,14.1789,14.2638,104169.22480828,0
+HCKT.US,D,20191121,000000,14.2728,14.2728,14.0772,14.2076,76454.866921573,0
+HCKT.US,D,20191122,000000,14.1878,14.254,14.1611,14.1878,92963.846962847,0
+HCKT.US,D,20191125,000000,14.1789,14.4022,14.1611,14.2638,82630.93192138,0
+HCKT.US,D,20191126,000000,14.254,14.4585,14.2342,14.2728,117300.7009321,0
+HCKT.US,D,20191127,000000,14.3548,14.5978,14.3093,14.3093,88296.879458077,0
+HCKT.US,D,20191129,000000,14.3182,14.4121,14.254,14.254,34050.340662654,0
+HCKT.US,D,20191202,000000,14.2342,14.3261,14.1137,14.1789,166052.34348302,0
+HCKT.US,D,20191203,000000,14.17,14.2342,14.1324,14.1789,82825.262383517,0
+HCKT.US,D,20191204,000000,14.1976,14.3093,14.0672,14.1048,129677.12223948,0
+HCKT.US,D,20191205,000000,14.0672,14.2164,14.0494,14.1324,209902.20255408,0
+HCKT.US,D,20191206,000000,14.2076,14.3093,14.0307,14.1976,202696.79338764,0
+HCKT.US,D,20191209,000000,14.1878,14.2925,14.1137,14.17,397249.92584634,0
+HCKT.US,D,20191210,000000,14.1512,14.3014,14.1048,14.2164,343399.13293995,0
+HCKT.US,D,20191211,000000,14.2076,14.4022,14.0772,14.3093,201576.35681688,0
+HCKT.US,D,20191212,000000,14.335,14.663,14.335,14.4407,102241.10225426,0
+HCKT.US,D,20191213,000000,14.4308,14.5425,14.2728,14.4022,92055.959335048,0
+HCKT.US,D,20191216,000000,14.4674,14.6818,14.4407,14.4753,106895.92410515,0
+HCKT.US,D,20191217,000000,14.4852,14.8685,14.4753,14.8586,233302.82903647,0
+HCKT.US,D,20191218,000000,14.8873,14.9407,14.6156,14.8389,112903.97422624,0
+HCKT.US,D,20191219,000000,14.8685,14.9318,14.6986,14.8685,122498.02865645,0
+HCKT.US,D,20191220,000000,14.8982,14.9594,14.7085,14.8982,252338.10508553,0
+HCKT.US,D,20191223,000000,14.9239,15.0839,14.501,14.7648,105658.07954685,0
+HCKT.US,D,20191224,000000,14.746,14.8784,14.585,14.8488,63803.144126164,0
+HCKT.US,D,20191226,000000,14.8685,15.1669,14.8191,14.9989,97995.184084126,0
+HCKT.US,D,20191227,000000,14.9989,15.0464,14.8883,14.9515,104911.12183301,0
+HCKT.US,D,20191230,000000,14.9792,15.2914,14.8389,14.9318,477826.21798575,0
+HCKT.US,D,20191231,000000,14.9318,15.2252,14.9318,15.1768,71659.357913201,0
+HCKT.US,D,20200102,000000,15.2054,15.2637,14.8092,15.1037,125100.23500101,0
+HCKT.US,D,20200103,000000,14.9891,15.3092,14.9891,15.2914,111489.0055488,0
+HCKT.US,D,20200106,000000,15.2252,15.4801,15.0118,15.4031,135892.66061441,0
+HCKT.US,D,20200107,000000,15.3853,15.4031,15.1768,15.3191,257091.10430532,0
+HCKT.US,D,20200108,000000,15.3359,15.5572,15.2252,15.327,151694.15631696,0
+HCKT.US,D,20200109,000000,15.3359,15.5621,15.327,15.5087,286788.24018853,0
+HCKT.US,D,20200110,000000,15.5423,15.5522,15.4031,15.489,312334.59885701,0
+HCKT.US,D,20200113,000000,15.5522,15.6767,15.4989,15.4989,341287.81343986,0
+HCKT.US,D,20200114,000000,15.5246,15.8368,15.5087,15.6303,121916.04940786,0
+HCKT.US,D,20200115,000000,15.6579,15.8457,15.572,15.7044,418189.03314165,0
+HCKT.US,D,20200116,000000,15.8555,16.1935,15.8368,15.9869,125659.94721748,0
+HCKT.US,D,20200117,000000,16.0621,16.0808,15.7983,16.0482,232429.35409468,0
+HCKT.US,D,20200121,000000,15.9583,15.9869,15.6382,15.8457,132005.03923383,0
+HCKT.US,D,20200122,000000,15.8931,15.8931,15.7518,15.7883,154234.62225428,0
+HCKT.US,D,20200123,000000,15.7883,15.9287,15.7182,15.8555,97547.819166081,0
+HCKT.US,D,20200124,000000,15.8931,15.9109,15.5819,15.6115,89822.171158292,0
+HCKT.US,D,20200127,000000,15.4119,15.5167,15.2252,15.3092,161761.89124864,0
+HCKT.US,D,20200128,000000,15.3754,15.489,15.3092,15.327,62369.956967899,0
+HCKT.US,D,20200129,000000,15.3003,15.3191,15.0187,15.0938,80795.926047134,0
+HCKT.US,D,20200130,000000,14.9515,15.0385,14.7727,14.8982,119251.09051824,0
+HCKT.US,D,20200131,000000,14.8488,14.9416,14.4042,14.5336,400541.39804879,0
+HCKT.US,D,20200203,000000,14.6512,14.8191,14.5761,14.7174,154380.37010088,0
+HCKT.US,D,20200204,000000,14.7905,14.9071,14.7648,14.7816,155744.73188714,0
+HCKT.US,D,20200205,000000,14.8982,14.9891,14.8083,14.9239,70525.763550732,0
+HCKT.US,D,20200206,000000,14.9239,15.0286,14.7174,14.7905,116493.01494884,0
+HCKT.US,D,20200207,000000,14.7648,14.8092,14.5761,14.6215,272377.42185565,0
+HCKT.US,D,20200210,000000,14.6215,14.9318,14.6136,14.7727,118806.76201366,0
+HCKT.US,D,20200211,000000,14.7648,14.9891,14.7598,14.8389,79599.579139601,0
+HCKT.US,D,20200212,000000,14.8784,14.9416,14.417,14.5099,198207.96213983,0
+HCKT.US,D,20200213,000000,14.4546,14.8883,14.4546,14.8488,90649.087760199,0
+HCKT.US,D,20200214,000000,14.8004,14.8488,14.6215,14.6897,68609.786650595,0
+HCKT.US,D,20200218,000000,14.6798,14.7816,13.9932,14.2096,120968.68840495,0
+HCKT.US,D,20200219,000000,16.9255,17.7723,15.0938,16.8909,701361.91702416,0
+HCKT.US,D,20200220,000000,16.8811,16.9937,16.2507,16.3911,147748.84308044,0
+HCKT.US,D,20200221,000000,16.4197,16.56,16.0047,16.0808,165577.65084373,0
+HCKT.US,D,20200224,000000,15.8269,15.8743,15.3941,15.6767,129287.44917738,0
+HCKT.US,D,20200225,000000,15.6579,15.6579,15.0464,15.1126,144124.37753402,0
+HCKT.US,D,20200226,000000,15.161,15.2578,15.0553,15.0651,273357.17126892,0
+HCKT.US,D,20200227,000000,14.7727,15.1956,14.5188,14.5573,189162.48641003,0
+HCKT.US,D,20200228,000000,14.5099,14.8004,14.1532,14.4812,590774.72627622,0
+HCKT.US,D,20200302,000000,14.5188,15.0464,14.3488,15.0385,207348.57882506,0
+HCKT.US,D,20200303,000000,15.0385,15.2341,14.6136,14.7262,142601.11010944,0
+HCKT.US,D,20200304,000000,14.9594,15.1215,14.6215,15.1037,90492.206397536,0
+HCKT.US,D,20200305,000000,14.7559,14.9318,14.5761,14.7174,160553.39868722,0
+HCKT.US,D,20200306,000000,14.3686,14.9318,14.3686,14.8488,398567.72929271,0
+HCKT.US,D,20200309,000000,13.834,14.2184,13.5792,13.7856,268742.83493097,0
+HCKT.US,D,20200310,000000,14.1434,14.172,13.4192,13.8993,176521.89713067,0
+HCKT.US,D,20200311,000000,13.6168,13.8044,13.2422,13.3154,200172.52165551,0
+HCKT.US,D,20200312,000000,12.6,12.7058,11.8502,11.9806,243548.70022511,0
+HCKT.US,D,20200313,000000,12.1505,12.5448,11.2751,11.4352,623029.53443974,0
+HCKT.US,D,20200316,000000,9.75065,10.3415,9.21653,9.34684,367225.86944609,0
+HCKT.US,D,20200317,000000,9.36652,10.0629,9.21653,9.9117,498726.86404376,0
+HCKT.US,D,20200318,000000,9.34684,9.93936,8.97131,9.10251,460547.00106068,0
+HCKT.US,D,20200319,000000,9.00875,10.3335,8.93367,10.0431,306666.62704467,0
+HCKT.US,D,20200320,000000,10.0529,10.4433,9.3842,9.42263,383452.46303457,0
+HCKT.US,D,20200323,000000,9.55502,10.3335,9.31,10.2803,198697.83684647,0
+HCKT.US,D,20200324,000000,10.1933,11.0785,9.74077,10.4007,343129.90427887,0
+HCKT.US,D,20200325,000000,10.299,10.8049,10.1469,10.381,210194.71038511,0
+HCKT.US,D,20200326,000000,10.4581,11.6713,10.4323,11.5943,177503.6708196,0
+HCKT.US,D,20200327,000000,11.1714,11.7,10.7959,11.4925,279441.13172677,0
+HCKT.US,D,20200330,000000,11.4263,11.8116,11.1615,11.7929,184251.59368976,0
+HCKT.US,D,20200331,000000,11.8018,12.2148,11.7257,11.9618,237598.34195998,0
+HCKT.US,D,20200401,000000,11.6041,11.8018,11.3601,11.4727,179051.22955193,0
+HCKT.US,D,20200402,000000,11.4451,11.7682,11.0687,11.6516,182242.50010985,0
+HCKT.US,D,20200403,000000,11.613,11.8403,11.3977,11.6318,297081.68185488,0
+HCKT.US,D,20200406,000000,11.943,12.0369,11.4164,11.9519,488302.85659817,0
+HCKT.US,D,20200407,000000,12.2829,12.77,11.86,12.0557,330120.89683172,0
+HCKT.US,D,20200408,000000,12.2533,13.0536,12.1683,12.9192,339119.81422163,0
+HCKT.US,D,20200409,000000,13.175,14.012,13.175,13.8993,184698.9586078,0
+HCKT.US,D,20200413,000000,13.7856,13.9932,13.4724,13.5792,248637.72920234,0
+HCKT.US,D,20200414,000000,13.9744,13.9744,13.2126,13.4004,223913.22644663,0
+HCKT.US,D,20200415,000000,12.9864,13.4576,12.7602,13.26,192343.6355897,0
+HCKT.US,D,20200416,000000,13.2788,13.6355,12.5072,12.687,186989.42650269,0
+HCKT.US,D,20200417,000000,13.0436,13.5416,12.8264,13.505,148888.51026986,0
+HCKT.US,D,20200420,000000,13.2226,13.429,12.9242,13.1928,123370.49146042,0
+HCKT.US,D,20200421,000000,13.1928,13.4192,12.7888,13.0724,215079.28752197,0
+HCKT.US,D,20200422,000000,13.26,13.4182,13.1266,13.183,179810.33291966,0
+HCKT.US,D,20200423,000000,13.3232,13.6355,13.265,13.5218,139936.15121982,0
+HCKT.US,D,20200424,000000,13.5416,13.6454,13.2788,13.5218,144231.66414332,0
+HCKT.US,D,20200427,000000,13.6355,14.1532,13.5416,13.8806,138395.67745225,0
+HCKT.US,D,20200428,000000,14.0494,14.3884,13.926,14.1236,134249.96092665,0
+HCKT.US,D,20200429,000000,14.501,14.8982,14.4259,14.8191,303043.17363607,0
+HCKT.US,D,20200430,000000,14.6215,14.8389,13.8993,13.9448,260536.42145696,0
+HCKT.US,D,20200501,000000,13.6168,13.7482,13.2422,13.598,142257.99538723,0
+HCKT.US,D,20200504,000000,13.7392,14.2955,13.4102,14.172,362084.20930204,0
+HCKT.US,D,20200505,000000,14.0307,14.3982,13.6266,13.6552,150672.90925291,0
+HCKT.US,D,20200506,000000,13.4478,13.6355,11.8215,12.0656,300237.52758896,0
+HCKT.US,D,20200507,000000,12.2434,12.7552,12.1505,12.3274,181042.10465102,0
+HCKT.US,D,20200508,000000,12.6198,13.343,12.526,13.2788,178866.00833021,0
+HCKT.US,D,20200511,000000,13.0724,13.0724,11.9519,11.9717,243488.98409351,0
+HCKT.US,D,20200512,000000,11.8215,11.9519,11.5854,11.613,274521.12976609,0
+HCKT.US,D,20200513,000000,11.5192,11.5478,11.1437,11.3038,133262.11441079,0
+HCKT.US,D,20200514,000000,11.0499,11.2949,10.7475,11.0874,162962.28670747,0
+HCKT.US,D,20200515,000000,11.04,12.0369,11.0103,11.9806,269719.54793078,0
+HCKT.US,D,20200518,000000,12.2434,12.6297,12.2434,12.4696,212952.78595451,0
+HCKT.US,D,20200519,000000,12.4696,12.8362,12.3847,12.3936,218311.04359283,0
+HCKT.US,D,20200520,000000,12.5358,12.929,12.4884,12.7798,164655.5932864,0
+HCKT.US,D,20200521,000000,12.7888,13.1079,12.7888,12.929,132396.73657158,0
+HCKT.US,D,20200522,000000,12.7888,13.0812,12.4598,12.6781,99927.355189441,0
+HCKT.US,D,20200526,000000,12.5448,13.513,12.5448,13.343,191290.00011531,0
+HCKT.US,D,20200527,000000,13.7026,13.9744,13.1928,13.9042,199202.89362046,0
+HCKT.US,D,20200528,000000,14.1532,14.33,13.353,13.4576,229011.36466428,0
+HCKT.US,D,20200529,000000,13.4102,13.4102,12.8164,12.9666,207668.41437733,0
+HCKT.US,D,20200601,000000,13.016,13.3074,12.846,12.8658,253204.49506256,0
+HCKT.US,D,20200602,000000,13.016,13.4754,12.9587,13.26,156638.44958541,0
+HCKT.US,D,20200603,000000,13.4754,13.7106,13.2976,13.598,202700.84193894,0
+HCKT.US,D,20200604,000000,13.5218,13.8242,13.4192,13.6068,133626.4840273,0
+HCKT.US,D,20200605,000000,14.0494,14.2184,13.7659,14.0307,232003.24407093,0
+HCKT.US,D,20200608,000000,14.2184,14.4634,14.0396,14.1898,125109.34424143,0
+HCKT.US,D,20200609,000000,13.9832,14.3982,13.6928,13.8044,162390.42883711,0
+HCKT.US,D,20200610,000000,13.8706,14.0494,13.5634,13.8242,116293.62379758,0
+HCKT.US,D,20200611,000000,13.353,13.4478,12.7502,12.7798,162507.83682465,0
+HCKT.US,D,20200612,000000,13.2126,13.3184,12.526,12.7414,140378.45544875,0
+HCKT.US,D,20200615,000000,12.442,13.0614,12.4232,12.9666,727695.71891944,0
+HCKT.US,D,20200616,000000,13.3628,13.7294,13.0724,13.343,99252.259261077,0
+HCKT.US,D,20200617,000000,13.3726,13.3984,12.7888,12.9814,74682.613592392,0
+HCKT.US,D,20200618,000000,12.8945,13.1266,12.7502,12.9468,60114.913896846,0
+HCKT.US,D,20200619,000000,13.1366,13.2738,12.4884,12.77,229331.20021653,0
+HCKT.US,D,20200622,000000,12.687,13.0259,12.5546,12.9468,143548.47111236,0
+HCKT.US,D,20200623,000000,13.1366,13.1652,12.7798,12.934,108211.70327587,0
+HCKT.US,D,20200624,000000,12.7602,12.937,12.5358,12.5813,172072.53925799,0
+HCKT.US,D,20200625,000000,12.4983,12.856,12.1683,12.6198,229865.60898742,0
+HCKT.US,D,20200626,000000,12.442,12.6732,11.7533,11.7583,637738.9334306,0
+HCKT.US,D,20200629,000000,11.9588,13.021,11.9588,12.8204,283571.66618502,0
+HCKT.US,D,20200630,000000,12.7532,12.9923,12.5832,12.8302,163448.11286282,0
+HCKT.US,D,20200701,000000,13.0398,13.0772,12.5645,12.6988,207121.85995256,0
+HCKT.US,D,20200702,000000,12.9232,13.0486,12.6307,12.6801,130738.85481647,0
+HCKT.US,D,20200706,000000,12.933,13.0585,12.7246,12.8402,141419.94526927,0
+HCKT.US,D,20200707,000000,12.6988,12.7918,12.355,12.3698,682825.62492215,0
+HCKT.US,D,20200708,000000,12.3274,12.7532,12.1851,12.2819,167842.81529302,0
+HCKT.US,D,20200709,000000,12.2819,12.6119,12.0626,12.1683,133224.66531131,0
+HCKT.US,D,20200710,000000,12.4894,12.7166,12.1752,12.6406,161192.05765393,0
+HCKT.US,D,20200713,000000,12.8105,12.8402,12.4331,12.443,196267.69393193,0
+HCKT.US,D,20200714,000000,12.4134,12.8302,12.4134,12.8302,113718.74517426,0
+HCKT.US,D,20200715,000000,13.0772,13.3608,13.0398,13.2294,147568.68254783,0
+HCKT.US,D,20200716,000000,13.2294,13.3046,12.933,13.1138,102832.19074327,0
+HCKT.US,D,20200717,000000,13.0684,13.2946,12.936,13.0398,85434.553692843,0
+HCKT.US,D,20200720,000000,13.1712,13.2294,12.9716,13.1326,105744.11126186,0
+HCKT.US,D,20200721,000000,13.3708,13.504,13.267,13.3806,192276.83449335,0
+HCKT.US,D,20200722,000000,13.2946,13.6355,13.2946,13.6168,181076.51733702,0
+HCKT.US,D,20200723,000000,13.6168,13.7402,13.3708,13.6642,163433.94293328,0
+HCKT.US,D,20200724,000000,13.6552,13.6839,13.1712,13.1899,92571.137487278,0
+HCKT.US,D,20200727,000000,13.1899,13.5644,13.1138,13.1524,167693.01889512,0
+HCKT.US,D,20200728,000000,13.0585,13.1424,12.9152,12.9814,125661.97149313,0
+HCKT.US,D,20200729,000000,13.0684,13.2196,12.942,13.18,116724.79451045,0
+HCKT.US,D,20200730,000000,13.021,13.1712,12.8698,13.1228,107243.08737866,0
+HCKT.US,D,20200731,000000,13.0398,13.0872,12.8105,13.0684,156924.88458949,0
+HCKT.US,D,20200803,000000,13.1228,13.1228,12.8105,12.9468,66844.61828618,0
+HCKT.US,D,20200804,000000,13.0398,13.0398,12.7918,12.933,145109.18763641,0
+HCKT.US,D,20200805,000000,13.1998,13.588,12.5645,12.6988,188182.73699675,0
+HCKT.US,D,20200806,000000,12.6119,12.8105,12.3936,12.7482,245156.98722686,0
+HCKT.US,D,20200807,000000,12.6801,12.8402,12.5734,12.8254,109541.65237613,0
+HCKT.US,D,20200810,000000,12.8698,13.1712,12.8016,12.8886,78929.543900355,0
+HCKT.US,D,20200811,000000,13.011,13.1612,12.8016,12.933,100780.58737477,0
+HCKT.US,D,20200812,000000,13.0684,13.3708,12.9814,13.0585,84396.100285796,0
+HCKT.US,D,20200813,000000,12.9814,13.0585,12.7631,12.7918,114786.5505782,0
+HCKT.US,D,20200814,000000,12.7532,12.7532,12.4795,12.5457,160472.42766133,0
+HCKT.US,D,20200817,000000,12.5932,12.6504,12.4608,12.5556,133247.94448126,0
+HCKT.US,D,20200818,000000,12.5457,12.5556,12.2918,12.3185,126512.16726498,0
+HCKT.US,D,20200819,000000,12.3462,12.5556,12.2226,12.3649,232116.60350718,0
+HCKT.US,D,20200820,000000,12.2226,12.3847,12.1486,12.1683,111837.18096013,0
+HCKT.US,D,20200821,000000,12.1584,12.4795,11.8917,12.0063,115281.48597395,0
+HCKT.US,D,20200824,000000,12.0922,12.2048,11.865,12.024,94794.804285799,0
+HCKT.US,D,20200825,000000,12.0725,12.11,11.8739,12.0725,97002.276879142,0
+HCKT.US,D,20200826,000000,12.0725,12.1752,11.8739,11.8818,86144.06230721,0
+HCKT.US,D,20200827,000000,11.9776,11.9776,11.7978,11.8512,88071.172723407,0
+HCKT.US,D,20200828,000000,11.865,12.1802,11.7583,12.1683,325617.89565437,0
+HCKT.US,D,20200831,000000,12.1386,12.1851,11.9193,11.949,143047.46288967,0
+HCKT.US,D,20200901,000000,11.9015,11.9292,11.7049,11.7207,154946.1551443,0
+HCKT.US,D,20200902,000000,11.7306,11.9588,11.6852,11.778,78078.33599068,0
+HCKT.US,D,20200903,000000,11.8067,11.8818,11.5982,11.6081,110307.84070862,0
+HCKT.US,D,20200904,000000,11.7118,11.7118,11.2909,11.3897,108969.79450578,0
+HCKT.US,D,20200908,000000,11.4955,11.4955,11.1615,11.1911,132267.18293015,0
+HCKT.US,D,20200909,000000,11.2761,11.4085,11.0874,11.1062,140163.88223014,0
+HCKT.US,D,20200910,000000,11.1339,11.2673,10.7841,10.7841,161063.51615033,0
+HCKT.US,D,20200911,000000,10.8879,10.9066,10.7545,10.793,120801.68566404,0
+HCKT.US,D,20200914,000000,10.8513,11.4471,10.8513,11.3048,703965.13550654,0
+HCKT.US,D,20200915,000000,11.3423,11.5893,11.2959,11.5221,127631.59169792,0
+HCKT.US,D,20200916,000000,11.5508,11.778,11.1526,11.5982,190880.08429673,0
+HCKT.US,D,20200917,000000,11.4085,12.3748,11.4085,12.1584,244210.63836176,0
+HCKT.US,D,20200918,000000,12.272,12.2918,11.8067,12.0626,370982.92504742,0
+HCKT.US,D,20200921,000000,11.865,11.9015,11.3226,11.5508,209912.32393232,0
+HCKT.US,D,20200922,000000,11.6654,12.2048,11.4955,11.6081,98390.929973167,0
+HCKT.US,D,20200923,000000,11.5795,11.6753,11.1813,11.2099,146132.45897611,0
+HCKT.US,D,20200924,000000,11.1763,11.1763,10.8335,10.9758,171734.48522489,0
+HCKT.US,D,20200925,000000,10.9461,11.0529,10.9461,10.9857,115238.97618536,0
+HCKT.US,D,20200928,000000,11.1181,11.372,10.9086,11.1279,139278.26163446,0
+HCKT.US,D,20200929,000000,11.0716,11.1329,10.9373,11.0617,113725.83013903,0
+HCKT.US,D,20200930,000000,11.0914,11.1951,10.6665,10.6813,156485.61677404,0
+HCKT.US,D,20201001,000000,10.6893,10.9273,10.5549,10.8711,167723.38302983,0
+HCKT.US,D,20201002,000000,10.6131,10.956,10.6131,10.8711,141386.54472109,0
+HCKT.US,D,20201005,000000,10.9758,11.1576,10.9086,11.0914,104821.04156671,0
+HCKT.US,D,20201006,000000,11.1279,11.4826,10.9273,11.1091,124037.4902862,0
+HCKT.US,D,20201007,000000,11.2821,11.6348,11.1862,11.3967,150807.52358346,0
+HCKT.US,D,20201008,000000,11.4441,11.7682,11.2435,11.6644,197297.03809856,0
+HCKT.US,D,20201009,000000,11.7109,11.8561,11.3769,11.5874,101552.84853419,0
+HCKT.US,D,20201012,000000,11.5775,12.1367,11.4826,12.026,180387.25147913,0
+HCKT.US,D,20201013,000000,11.9796,12.0547,11.8749,12.0359,93076.194261271,0
+HCKT.US,D,20201014,000000,12.0458,12.2266,11.95,12.1318,141191.20212112,0
+HCKT.US,D,20201015,000000,11.783,12.3224,11.783,12.3056,94014.446023778,0
+HCKT.US,D,20201016,000000,12.2859,12.7424,12.198,12.5052,171216.27065919,0
+HCKT.US,D,20201019,000000,12.4954,12.7246,11.7978,12.6188,125420.07055328,0
+HCKT.US,D,20201020,000000,12.6672,12.859,12.5704,12.7156,121731.84032397,0
+HCKT.US,D,20201021,000000,12.6772,12.8836,12.599,12.7324,354732.04015117,0
+HCKT.US,D,20201022,000000,12.7898,12.9518,12.5141,12.8392,121737.91315091,0
+HCKT.US,D,20201023,000000,12.933,12.9914,12.7996,12.8925,88680.479693234,0
+HCKT.US,D,20201026,000000,12.687,12.9142,12.3985,12.4805,163203.17550949,0
+HCKT.US,D,20201027,000000,12.4568,12.5902,12.1782,12.4084,168519.93549703,0
+HCKT.US,D,20201028,000000,12.1693,12.2266,12.0082,12.1416,93921.329344004,0
+HCKT.US,D,20201029,000000,12.113,12.4084,12.1041,12.2562,143147.66453421,0
+HCKT.US,D,20201030,000000,12.2266,12.3886,12.2266,12.3412,186086.59956401,0
+HCKT.US,D,20201102,000000,12.4084,12.5576,12.3412,12.5141,93774.569359577,0
+HCKT.US,D,20201103,000000,14.3271,14.7766,13.2492,13.927,397367.33383388,0
+HCKT.US,D,20201104,000000,13.755,13.9852,13.3934,13.764,133119.40297765,0
+HCKT.US,D,20201105,000000,13.7462,14.0712,12.9232,13.7936,139667.93469656,0
+HCKT.US,D,20201106,000000,13.7462,14.005,13.6998,13.8518,107884.78275884,0
+HCKT.US,D,20201109,000000,14.2332,14.8053,14.1374,14.1947,274830.84394012,0
+HCKT.US,D,20201110,000000,14.3468,14.8893,14.2046,14.7954,138186.16492276,0
+HCKT.US,D,20201111,000000,14.8646,14.9397,14.4585,14.6334,111793.65903371,0
+HCKT.US,D,20201112,000000,14.5099,14.6532,14.2332,14.3864,93128.825428099,0
+HCKT.US,D,20201113,000000,14.4536,14.7766,14.2816,14.5188,66560.207557739,0
+HCKT.US,D,20201116,000000,14.75,14.8349,14.4348,14.6433,109768.37124862,0
+HCKT.US,D,20201117,000000,14.4812,14.912,14.253,14.8152,136288.40650345,0
+HCKT.US,D,20201118,000000,14.8152,14.9397,14.587,14.587,71902.270990873,0
+HCKT.US,D,20201119,000000,14.4634,14.6927,14.2629,14.4348,81365.759641839,0
+HCKT.US,D,20201120,000000,14.3103,14.3765,14.0712,14.1473,119149.87673587,0
+HCKT.US,D,20201123,000000,14.3014,14.4437,13.4606,14.2135,91914.26003974,0
+HCKT.US,D,20201124,000000,14.3568,14.4714,14.1275,14.3192,96973.937020081,0
+HCKT.US,D,20201125,000000,14.3271,14.4052,14.0188,14.1848,73473.10889315,0
+HCKT.US,D,20201127,000000,14.1473,14.1473,13.7986,13.9358,58807.231828711,0
+HCKT.US,D,20201130,000000,13.9458,14.0238,13.344,13.4508,308992.51976338,0
+HCKT.US,D,20201201,000000,13.6898,13.8558,13.428,13.5544,112502.15551025,0
+HCKT.US,D,20201202,000000,13.4784,13.9082,13.3114,13.8518,104733.99771387,0
+HCKT.US,D,20201203,000000,13.842,13.918,13.6602,13.838,104903.02473042,0
+HCKT.US,D,20201204,000000,13.9358,14.2234,13.4932,14.176,95674.352054536,0
+HCKT.US,D,20201207,000000,14.1088,14.176,13.8806,14.0238,291484.55969018,0
+HCKT.US,D,20201208,000000,13.9458,14.0336,13.7175,13.8331,128710.53061791,0
+HCKT.US,D,20201209,000000,13.7076,13.8608,13.5258,13.6028,75482.202473062,0
+HCKT.US,D,20201210,000000,13.4784,13.6513,13.259,13.5842,104628.73538021,0
+HCKT.US,D,20201211,000000,13.5742,13.7462,13.3242,13.4408,111348.31839131,0
+HCKT.US,D,20201214,000000,13.6028,13.7036,13.1434,13.3342,91841.386116439,0
+HCKT.US,D,20201215,000000,13.3638,13.6364,13.2018,13.5544,120724.76318945,0
+HCKT.US,D,20201216,000000,13.6028,13.7936,13.5644,13.68,137363.29687215,0
+HCKT.US,D,20201217,000000,13.76,13.9674,13.6266,13.7314,87026.646489417,0
+HCKT.US,D,20201218,000000,13.8192,13.8964,13.4438,13.6364,360811.95205773,0
+HCKT.US,D,20201221,000000,13.4152,13.5476,13.1741,13.3372,87687.572488249,0
+HCKT.US,D,20201222,000000,13.3272,13.6662,13.3272,13.4922,75717.018448144,0
+HCKT.US,D,20201223,000000,13.6266,13.8192,13.424,13.4922,42279.021168788,0
+HCKT.US,D,20201224,000000,13.8292,13.8292,13.3668,13.5022,36534.126881849,0
+HCKT.US,D,20201228,000000,13.7126,13.7126,13.4438,13.5396,84063.106941821,0
+HCKT.US,D,20201229,000000,13.6266,13.6562,13.3668,13.4922,73743.349692061,0
+HCKT.US,D,20201230,000000,13.511,13.597,13.434,13.4636,82853.602242579,0
+HCKT.US,D,20201231,000000,13.5684,13.8864,13.4636,13.839,91660.213446009,0
+HCKT.US,D,20210104,000000,13.8192,13.8667,13.4636,13.511,120943.38495935,0
+HCKT.US,D,20210105,000000,13.5199,13.9526,13.4824,13.7412,119173.15590582,0
+HCKT.US,D,20210106,000000,13.8766,14.2422,13.843,14.1256,114757.1985813,0
+HCKT.US,D,20210107,000000,14.1354,14.2422,13.7995,14.1937,127017.22403897,0
+HCKT.US,D,20210108,000000,14.2036,14.3182,13.9062,14.174,119583.07172439,0
+HCKT.US,D,20210111,000000,14.0692,14.3834,14.0594,14.1641,67162.429562801,0
+HCKT.US,D,20210112,000000,14.2619,14.3962,14.0791,14.3765,80255.444449314,0
+HCKT.US,D,20210113,000000,14.4249,14.4634,14.0396,14.0692,74803.057993404,0
+HCKT.US,D,20210114,000000,14.1838,14.2362,13.9823,14.0396,64611.842247246,0
+HCKT.US,D,20210115,000000,13.924,14.007,13.7511,13.8766,63205.98281022,0
+HCKT.US,D,20210119,000000,13.9428,14.2422,13.848,13.9724,72139.111241603,0
+HCKT.US,D,20210120,000000,13.9823,14.1166,13.9428,14.0494,56923.643338932,0
+HCKT.US,D,20210121,000000,14.089,14.1078,13.9329,13.9922,75046.9832089,0
+HCKT.US,D,20210122,000000,13.8864,14.3182,13.848,14.2036,100171.28040494,0
+HCKT.US,D,20210125,000000,14.1078,14.1838,13.9428,14.0988,67703.923298444,0
+HCKT.US,D,20210126,000000,14.2422,14.3468,13.9724,14.0208,382313.80798298,0
+HCKT.US,D,20210127,000000,13.7314,14.0692,13.7314,13.76,121020.30743395,0
+HCKT.US,D,20210128,000000,13.9062,13.9062,13.4824,13.6948,237299.761302,0
+HCKT.US,D,20210129,000000,13.7036,13.7314,13.0704,13.098,200321.30591558,0
+HCKT.US,D,20210201,000000,13.1642,13.511,12.5586,13.4537,98932.42370881,0
+HCKT.US,D,20210202,000000,13.5584,13.6562,13.2038,13.5782,117756.16295273,0
+HCKT.US,D,20210203,000000,13.5022,13.7214,13.347,13.6562,67200.890800099,0
+HCKT.US,D,20210204,000000,13.6464,13.9428,13.6068,13.9428,43480.42876544,0
+HCKT.US,D,20210205,000000,14.0396,14.2125,13.7995,13.8964,59884.146473057,0
+HCKT.US,D,20210208,000000,14.011,14.1858,13.8914,14.1641,52673.676617497,0
+HCKT.US,D,20210209,000000,14.174,14.584,14.0544,14.4634,130382.58230256,0
+HCKT.US,D,20210210,000000,14.5395,14.665,14.1552,14.2322,75212.973811976,0
+HCKT.US,D,20210211,000000,14.252,14.6452,14.252,14.5692,133124.46366677,0
+HCKT.US,D,20210212,000000,14.502,14.5593,14.2806,14.337,66317.294480067,0
+HCKT.US,D,20210216,000000,14.4348,14.4348,14.1838,14.1838,73492.3395118,0
+HCKT.US,D,20210217,000000,14.1354,14.3765,13.9428,13.9526,84829.29527431,0
+HCKT.US,D,20210218,000000,13.924,14.2224,13.6562,13.9922,89006.388072443,0
+HCKT.US,D,20210219,000000,14.011,14.1453,13.8044,13.8667,140493.83916064,0
+HCKT.US,D,20210222,000000,13.7798,14.2906,13.7036,14.2036,95469.900214163,0
+HCKT.US,D,20210223,000000,14.1453,14.4398,13.7036,14.2906,177629.17590973,0
+HCKT.US,D,20210224,000000,14.6166,16.1539,14.5978,15.8091,352134.89449572,0
+HCKT.US,D,20210225,000000,15.8862,16.0502,15.405,15.4347,143936.11989882,0
+HCKT.US,D,20210226,000000,15.3764,15.6945,14.9812,15.0207,168901.51145654,0
+HCKT.US,D,20210301,000000,15.405,16.2715,15.1175,16.1263,225483.05221109,0
+HCKT.US,D,20210302,000000,15.982,16.5787,15.9633,16.4543,157906.65827842,0
+HCKT.US,D,20210303,000000,16.5491,16.6747,16.2725,16.5887,169262.84465958,0
+HCKT.US,D,20210304,000000,16.5985,16.7853,15.7508,15.7805,141810.63046919,0
+HCKT.US,D,20210305,000000,15.982,15.982,15.2617,15.8575,297870.13721948,0
+HCKT.US,D,20210308,000000,15.8961,16.5491,15.6945,16.5393,109664.12105279,0
+HCKT.US,D,20210309,000000,16.6459,16.7803,16.3091,16.3091,356665.22339431,0
+HCKT.US,D,20210310,000000,16.4355,16.6747,16.2813,16.5591,70481.229486492,0
+HCKT.US,D,20210311,000000,16.6361,16.7319,16.3465,16.5106,113694.45386649,0
+HCKT.US,D,20210312,000000,16.5393,16.8099,16.4257,16.7517,82111.705217857,0
+HCKT.US,D,20210315,000000,16.4444,16.7417,16.3465,16.6559,115544.64180809,0
+HCKT.US,D,20210316,000000,16.5689,16.6085,16.0897,16.5787,77246.358699654,0
+HCKT.US,D,20210317,000000,16.3663,16.7903,16.3565,16.7615,92543.80976604,0
+HCKT.US,D,20210318,000000,16.5491,17.0985,16.5017,16.8475,305120.08045016,0
+HCKT.US,D,20210319,000000,16.7043,16.8969,16.4059,16.7705,600009.47177904,0
+HCKT.US,D,20210322,000000,16.3565,16.9849,15.5117,15.6856,171910.59720621,0
+HCKT.US,D,20210323,000000,15.8289,15.8289,15.1541,15.3566,177733.42610557,0
+HCKT.US,D,20210324,000000,15.405,15.8002,15.3092,15.3092,123700.44839093,0
+HCKT.US,D,20210325,000000,15.4455,15.8219,15.078,15.6777,132209.49107421,0
+HCKT.US,D,20210326,000000,15.8319,16.0453,15.5325,15.9672,101915.19387506,0
+HCKT.US,D,20210329,000000,15.8219,15.9959,15.6194,15.6293,100215.81446918,0
+HCKT.US,D,20210330,000000,15.6579,15.8516,15.4841,15.6876,69231.239274306,0
+HCKT.US,D,20210331,000000,15.6777,15.9188,15.5127,15.8615,191802.14185406,0
+HCKT.US,D,20210401,000000,16.0057,16.2873,15.7241,16.2775,81800.978906001,0
+HCKT.US,D,20210405,000000,16.4227,17.0511,16.3663,16.9543,370563.89998843,0
+HCKT.US,D,20210406,000000,16.8001,16.9157,16.5273,16.6933,157766.98325876,0
+HCKT.US,D,20210407,000000,16.7121,17.0708,16.5323,16.8001,236381.75229597,0
+HCKT.US,D,20210408,000000,16.8287,18.3275,16.8287,17.5826,735695.65627744,0
+HCKT.US,D,20210409,000000,17.8059,17.8059,17.1379,17.2051,214664.31101427,0
+HCKT.US,D,20210412,000000,17.3988,17.3988,16.5471,16.9443,150501.85796072,0
+HCKT.US,D,20210413,000000,16.8475,17.2348,16.4909,16.6637,129371.45661674,0
+HCKT.US,D,20210414,000000,16.6065,16.7803,16.4513,16.6449,108883.76279077,0
+HCKT.US,D,20210415,000000,16.7705,16.9157,16.5097,16.6449,55334.586955828,0
+HCKT.US,D,20210416,000000,16.7903,16.7903,16.5273,16.5767,116862.44525446,0
+HCKT.US,D,20210419,000000,16.5867,16.5965,16.1213,16.4711,159032.1555383,0
+HCKT.US,D,20210420,000000,16.4227,16.5451,16.2675,16.4612,116428.23812813,0
+HCKT.US,D,20210421,000000,16.5273,16.8771,16.4809,16.6163,76967.008660331,0
+HCKT.US,D,20210422,000000,16.5669,16.6449,16.4513,16.5185,109776.46835121,0
+HCKT.US,D,20210423,000000,16.5965,16.7853,16.5097,16.5867,85379.898250367,0
+HCKT.US,D,20210426,000000,16.4612,16.7221,16.4127,16.6065,141167.92295118,0
+HCKT.US,D,20210427,000000,16.5767,16.7259,16.4612,16.5669,127755.0725124,0
+HCKT.US,D,20210428,000000,16.5185,16.5225,16.3633,16.3831,72232.227921377,0
+HCKT.US,D,20210429,000000,16.5471,16.5521,16.3585,16.4711,81205.841865705,0
+HCKT.US,D,20210430,000000,16.3733,16.3831,16.0453,16.0937,156991.68568586,0
+HCKT.US,D,20210503,000000,16.1411,16.3831,16.0937,16.3071,86866.728713284,0
+HCKT.US,D,20210504,000000,16.2873,16.2873,16.0205,16.1411,271641.59765786,0
+HCKT.US,D,20210505,000000,16.1895,16.1895,15.6579,15.7241,222300.89089358,0
+HCKT.US,D,20210506,000000,15.7241,15.8319,15.3191,15.8319,297053.34199581,0
+HCKT.US,D,20210507,000000,15.8417,16.3633,15.8417,16.2487,533933.066101,0
+HCKT.US,D,20210510,000000,16.2873,16.6785,16.1035,16.2675,172635.28788793,0
+HCKT.US,D,20210511,000000,15.9771,16.0551,15.3764,15.5127,176319.46956595,0
+HCKT.US,D,20210512,000000,16.3071,17.4185,15.7933,16.5669,264651.77384785,0
+HCKT.US,D,20210513,000000,16.8673,17.0511,16.6449,17.0115,127798.59443881,0
+HCKT.US,D,20210514,000000,17.0214,17.0807,16.3733,16.7221,151751.84817291,0
+HCKT.US,D,20210517,000000,16.7221,16.7221,16.4711,16.5185,102356.48596616,0
+HCKT.US,D,20210518,000000,16.5571,16.8573,16.4612,16.7409,132371.43312599,0
+HCKT.US,D,20210519,000000,16.6065,16.6637,16.1796,16.5571,71709.964804383,0
+HCKT.US,D,20210520,000000,16.4909,16.7803,16.4227,16.7309,99963.792151092,0
+HCKT.US,D,20210521,000000,16.8871,16.8871,16.5373,16.6261,143535.31332066,0
+HCKT.US,D,20210524,000000,16.6449,17.0027,16.5293,16.8573,170729.43236602,0
+HCKT.US,D,20210525,000000,16.8001,17.0027,16.8001,16.8771,184832.56080052,0
+HCKT.US,D,20210526,000000,16.9067,17.3227,16.8001,17.1577,110221.80899361,0
+HCKT.US,D,20210527,000000,17.3227,17.468,17.1933,17.3415,109375.66177306,0
+HCKT.US,D,20210528,000000,17.3227,17.5826,17.0708,17.2348,76590.493389939,0
+HCKT.US,D,20210601,000000,17.2348,17.4877,17.0807,17.3129,115346.26279466,0
+HCKT.US,D,20210602,000000,17.3701,17.4285,17.1765,17.3791,145757.96798136,0
+HCKT.US,D,20210603,000000,17.3504,17.3701,17.0905,17.3227,52426.714988531,0
+HCKT.US,D,20210604,000000,17.3129,17.4087,17.2348,17.3415,61269.763153611,0
+HCKT.US,D,20210607,000000,17.1854,17.4185,17.1854,17.3504,83253.396682915,0
+HCKT.US,D,20210608,000000,17.3317,17.3988,17.1854,17.3504,70836.489862588,0
+HCKT.US,D,20210609,000000,17.3129,17.4185,17.1479,17.1854,76402.235754744,0
+HCKT.US,D,20210610,000000,17.2545,17.2545,16.8871,17.1005,64404.353993401,0
+HCKT.US,D,20210611,000000,17.0708,17.4185,17.0708,17.3889,125970.67352933,0
+HCKT.US,D,20210614,000000,17.3504,17.4185,17.1192,17.3889,75726.127688558,0
+HCKT.US,D,20210615,000000,17.4185,17.5341,17.2545,17.3227,206101.62502634,0
+HCKT.US,D,20210616,000000,17.3039,17.3415,17.0511,17.0905,164094.86893211,0
+HCKT.US,D,20210617,000000,17.0708,17.3791,16.8673,16.9839,554341.81317673,0
+HCKT.US,D,20210618,000000,16.8099,17.1379,16.6065,16.6163,248883.67869348,0
+HCKT.US,D,20210621,000000,16.7309,17.3603,16.7309,17.1765,189412.48445247,0
+HCKT.US,D,20210622,000000,17.2151,17.3039,17.0411,17.1192,151975.53063193,0
+HCKT.US,D,20210623,000000,17.1281,17.2051,16.9987,17.0905,80344.512577794,0
+HCKT.US,D,20210624,000000,17.0511,17.3425,17.0313,17.3139,119272.34541254,0
+HCKT.US,D,20210625,000000,17.1963,17.6943,17.1963,17.5658,323902.32204332,0
+HCKT.US,D,20210628,000000,17.5371,17.547,17.3327,17.5095,91680.456202481,0
+HCKT.US,D,20210629,000000,17.5569,17.6547,17.4601,17.5658,56513.72752036,0
+HCKT.US,D,20210630,000000,17.5273,17.6646,17.4799,17.5371,125919.05450033,0
+HCKT.US,D,20210701,000000,17.6053,17.7041,17.5371,17.5955,99828.165682725,0
+HCKT.US,D,20210702,000000,17.6449,17.713,17.5183,17.6943,63527.842638135,0
+HCKT.US,D,20210706,000000,17.6843,17.7417,17.4008,17.7318,79982.167236933,0
+HCKT.US,D,20210707,000000,17.7417,17.8592,17.5183,17.5569,95937.507888681,0
+HCKT.US,D,20210708,000000,17.3711,17.5569,17.2555,17.3327,120402.90336153,0
+HCKT.US,D,20210709,000000,17.4305,17.7417,17.383,17.6943,88465.906474624,0
+HCKT.US,D,20210712,000000,17.6349,17.7604,17.4502,17.6745,78076.311715033,0
+HCKT.US,D,20210713,000000,17.547,17.713,17.4502,17.4897,71355.716566111,0
+HCKT.US,D,20210714,000000,17.5273,17.6449,17.3327,17.5658,104689.46364964,0
+HCKT.US,D,20210715,000000,17.5757,17.8345,17.4205,17.5658,69696.822673177,0
+HCKT.US,D,20210716,000000,17.6349,17.7298,17.3327,17.4403,62482.304266322,0
+HCKT.US,D,20210719,000000,17.2457,17.3523,16.8317,16.9729,74376.947969655,0
+HCKT.US,D,20210720,000000,17.0313,17.4305,17.0313,17.1677,85883.942886536,0
+HCKT.US,D,20210721,000000,17.2555,17.3909,17.1577,17.2161,51161.54270899,0
+HCKT.US,D,20210722,000000,17.2061,17.2061,16.7783,16.8267,46365.021562794,0
+HCKT.US,D,20210723,000000,16.9335,16.9977,16.7289,16.9533,38593.827352942,0
+HCKT.US,D,20210726,000000,17.0807,17.4008,17.0313,17.3909,68145.215389548,0
+HCKT.US,D,20210727,000000,17.2852,17.4799,17.2753,17.3909,67424.573259121,0
+HCKT.US,D,20210728,000000,17.4699,17.5183,17.1103,17.3623,54265.769414072,0
+HCKT.US,D,20210729,000000,17.3623,17.5955,17.3623,17.4897,41882.263141924,0
+HCKT.US,D,20210730,000000,17.4107,17.6458,17.1103,17.4403,85176.458547817,0
+HCKT.US,D,20210802,000000,17.4502,17.7505,17.3909,17.4403,52833.594393631,0
+HCKT.US,D,20210803,000000,17.4799,17.7318,17.2526,17.3425,53495.532530287,0
+HCKT.US,D,20210804,000000,17.2358,17.2852,17.0363,17.2161,62964.081870371,0
+HCKT.US,D,20210805,000000,17.2951,17.5035,17.1379,17.2852,43891.356721836,0
+HCKT.US,D,20210806,000000,17.3623,17.4156,17.1281,17.2951,49390.301517633,0
+HCKT.US,D,20210809,000000,17.3425,17.4305,17.0708,17.1864,103330.16255249,0
+HCKT.US,D,20210810,000000,17.2655,17.2694,16.9829,17.1775,100004.27766404,0
+HCKT.US,D,20210811,000000,17.4107,17.8592,17.1864,17.6152,205848.59057044,0
+HCKT.US,D,20210812,000000,17.7505,18.6526,17.1775,18.5202,345631.90897889,0
+HCKT.US,D,20210813,000000,18.706,18.7336,17.9649,18.1793,170612.02437848,0
+HCKT.US,D,20210816,000000,18.0637,18.3542,17.7417,18.288,122351.26867202,0
+HCKT.US,D,20210817,000000,18.2287,18.5103,18.0193,18.4827,176877.15750677,0
+HCKT.US,D,20210818,000000,18.4827,19.1723,18.4629,18.5489,159614.13478689,0
+HCKT.US,D,20210819,000000,18.3641,18.6457,18.2485,18.5014,86104.588932088,0
+HCKT.US,D,20210820,000000,18.7632,19.0419,18.2781,18.5785,222927.40420641,0
+HCKT.US,D,20210823,000000,18.7435,19.1723,18.7148,19.1426,110033.55135841,0
+HCKT.US,D,20210824,000000,19.1723,19.1723,18.6378,18.7929,83151.170762728,0
+HCKT.US,D,20210825,000000,18.8808,19.1328,18.7672,19.0854,85192.652752995,0
+HCKT.US,D,20210826,000000,19.0854,19.1624,18.8907,18.9282,79788.848912619,0
+HCKT.US,D,20210827,000000,18.9974,19.1792,18.8324,18.9579,66013.653132977,0
+HCKT.US,D,20210830,000000,18.9579,19.0557,18.6812,18.8126,61045.068556764,0
+HCKT.US,D,20210831,000000,18.8808,19.3185,18.8126,19.0754,198393.18336155,0
+HCKT.US,D,20210901,000000,19.1328,19.192,18.9105,19.0656,64504.555637941,0
+HCKT.US,D,20210902,000000,19.0754,19.7176,18.9006,19.4746,125985.85559669,0
+HCKT.US,D,20210903,000000,19.5418,19.776,19.3966,19.6989,92642.999272755,0
+HCKT.US,D,20210907,000000,19.7088,19.9222,19.6495,19.8936,94502.296454769,0
+HCKT.US,D,20210908,000000,19.7948,20.0092,19.766,19.8342,132223.66100374,0
+HCKT.US,D,20210909,000000,19.7858,20.1268,19.615,19.9706,84419.37945574,0
+HCKT.US,D,20210910,000000,20.0586,20.0586,19.5616,19.5912,72084.455799127,0
+HCKT.US,D,20210913,000000,19.6298,19.6298,18.5785,18.948,212981.12581357,0
+HCKT.US,D,20210914,000000,18.948,19.1051,18.706,18.9974,108131.7443878,0
+HCKT.US,D,20210915,000000,18.9579,19.1061,18.6763,18.7632,101091.31368662,0
+HCKT.US,D,20210916,000000,18.8522,18.8522,18.5686,18.7148,69579.414685636,0
+HCKT.US,D,20210917,000000,18.6378,18.7978,18.0143,18.044,753885.79724376,0
+HCKT.US,D,20210920,000000,17.8592,18.3443,17.7417,18.1793,112993.04235472,0
+HCKT.US,D,20210921,000000,18.1695,18.3443,18.0539,18.1892,81870.816415832,0
+HCKT.US,D,20210922,000000,18.3068,18.5785,18.2337,18.5785,76103.655096773,0
+HCKT.US,D,20210923,000000,18.5202,19.0389,18.5202,18.9599,91244.224800495,0
+HCKT.US,D,20210924,000000,18.8927,19.0488,18.8334,18.9214,80002.409993406,0
+HCKT.US,D,20210927,000000,18.9214,19.5132,18.8334,19.4202,112203.57485228,0
+HCKT.US,D,20210928,000000,19.3195,19.3708,19.0735,19.1752,97227.983613812,0
+HCKT.US,D,20210929,000000,19.2543,19.4796,19.0864,19.3314,75434.631995351,0
+HCKT.US,D,20210930,000000,19.4006,19.4202,19.195,19.195,95350.467950974,0
+HCKT.US,D,20211001,000000,19.3412,19.851,19.2444,19.772,76269.645699849,0
+HCKT.US,D,20211004,000000,19.7818,19.938,19.527,19.7324,79490.268254648,0
+HCKT.US,D,20211005,000000,19.7818,20.106,19.5368,20.096,58394.27959667,0
+HCKT.US,D,20211006,000000,19.8906,20.1148,19.8906,20.0764,78642.096758443,0
+HCKT.US,D,20211007,000000,20.1929,20.4874,20.0288,20.2818,53685.81444113,0
+HCKT.US,D,20211008,000000,20.3016,20.349,19.9874,20.1632,57218.175445608,0
+HCKT.US,D,20211011,000000,20.183,20.1929,19.7918,19.9004,79382.981645343,0
+HCKT.US,D,20211012,000000,19.851,19.938,19.5862,19.9004,71760.571695564,0
+HCKT.US,D,20211013,000000,19.9104,20.0566,19.4994,19.8116,48152.45695933,0
+HCKT.US,D,20211014,000000,19.9972,20.2226,19.9578,20.0664,80219.007487663,0
+HCKT.US,D,20211015,000000,20.2522,20.2917,19.8116,20.1732,115177.23577812,0
+HCKT.US,D,20211018,000000,20.1435,20.1929,19.9282,20.1336,40818.506289286,0
+HCKT.US,D,20211019,000000,20.1336,20.349,20.017,20.3292,47493.555236145,0
+HCKT.US,D,20211020,000000,20.3292,20.6928,20.265,20.6039,72651.252980361,0
+HCKT.US,D,20211021,000000,20.6138,20.7798,20.4577,20.7116,71958.950708996,0
+HCKT.US,D,20211022,000000,20.849,21.0149,20.6632,20.849,54787.020393242,0
+HCKT.US,D,20211025,000000,20.8984,21.1305,20.7857,21.0149,72472.104585578,0
+HCKT.US,D,20211026,000000,21.0248,21.0248,20.7116,20.76,40592.799554616,0
+HCKT.US,D,20211027,000000,20.6928,21.0643,20.5446,20.8094,61943.84694415,0
+HCKT.US,D,20211028,000000,20.8588,21.0742,20.2818,20.5446,81193.696211822,0
+HCKT.US,D,20211029,000000,20.5446,20.7215,20.4774,20.683,54582.568552869,0
+HCKT.US,D,20211101,000000,20.7699,20.9171,20.438,20.6434,93806.957769933,0
+HCKT.US,D,20211102,000000,20.6434,20.7798,20.4706,20.6138,55606.852030385,0
+HCKT.US,D,20211103,000000,20.5446,21.171,20.4972,21.094,73014.610459045,0
+HCKT.US,D,20211104,000000,21.1908,21.1908,20.5545,20.6928,64502.531362293,0
+HCKT.US,D,20211105,000000,20.7996,21.3094,20.7996,21.2007,74944.757288713,0
+HCKT.US,D,20211108,000000,21.26,21.4358,21.0347,21.2204,51798.177400055,0
+HCKT.US,D,20211109,000000,21.2106,21.3568,20.9171,21.2303,72683.641390717,0
+HCKT.US,D,20211110,000000,21.5139,22.7953,21.0614,21.5139,135996.91081024,0
+HCKT.US,D,20211111,000000,22.1017,22.1017,21.337,21.5238,110378.69035627,0
+HCKT.US,D,20211112,000000,21.6512,22.1017,21.4852,21.5623,150164.81606546,0
+HCKT.US,D,20211115,000000,21.671,22.3645,21.1315,21.505,79708.890024552,0
+HCKT.US,D,20211116,000000,21.5722,21.7273,21.2264,21.3963,54107.875913585,0
+HCKT.US,D,20211117,000000,21.3963,21.3963,20.9952,21.1612,64757.590093849,0
+HCKT.US,D,20211118,000000,21.2698,21.2698,20.8094,20.9754,76737.253374367,0
+HCKT.US,D,20211119,000000,20.8687,21.2698,20.8687,21.2303,63764.682888865,0
+HCKT.US,D,20211122,000000,21.3765,21.6364,21.2204,21.505,128033.4104139,0
+HCKT.US,D,20211123,000000,21.5139,21.8666,21.1612,21.7579,138065.72052175,0
+HCKT.US,D,20211124,000000,21.7194,22.0425,21.4358,21.8765,62369.956967899,0
+HCKT.US,D,20211126,000000,21.4852,21.6314,20.6533,20.683,77465.992607382,0
+HCKT.US,D,20211129,000000,20.9458,21.3281,20.7996,20.849,91155.156672015,0
+HCKT.US,D,20211130,000000,20.673,21.2184,20.0072,20.017,209740.26050231,0
+HCKT.US,D,20211201,000000,20.3588,20.5842,19.9054,19.938,96451.673903086,0
+HCKT.US,D,20211202,000000,19.9578,20.4182,19.685,20.4082,88733.110860062,0
+HCKT.US,D,20211203,000000,20.4874,21.1513,19.2197,20.2522,78271.654314994,0
+HCKT.US,D,20211206,000000,20.4577,21.0446,20.1732,20.2917,58709.05445982,0
+HCKT.US,D,20211207,000000,20.5258,20.7996,20.3292,20.438,68452.905287932,0
+HCKT.US,D,20211208,000000,20.4577,20.5496,20.2126,20.4478,50134.222818002,0
+HCKT.US,D,20211209,000000,20.3688,20.5071,20.2324,20.428,60086.574037784,0
+HCKT.US,D,20211210,000000,20.6138,20.7798,20.1534,20.2226,78628.938966736,0
+HCKT.US,D,20211213,000000,20.183,20.2226,19.5862,20.027,109119.59090368,0
+HCKT.US,D,20211214,000000,19.9192,20.2226,19.6456,19.8708,204509.53222977,0
+HCKT.US,D,20211215,000000,19.9676,20.2442,19.5665,20.027,132480.74401094,0
+HCKT.US,D,20211216,000000,20.2136,20.4596,19.7118,19.771,94921.321513753,0
+HCKT.US,D,20211217,000000,19.8402,20.1742,19.3976,19.4766,146906.74441118,0
+HCKT.US,D,20211220,000000,19.2404,19.6831,18.7,19.3096,95498.240073224,0
+HCKT.US,D,20211221,000000,19.4864,19.8204,19.4864,19.5744,69988.318366383,0
+HCKT.US,D,20211222,000000,19.5744,20.1148,19.5744,20.0862,54552.20441816,0
+HCKT.US,D,20211223,000000,20.2136,20.4696,20.0606,20.3114,46195.994546247,0
+HCKT.US,D,20211227,000000,20.3905,20.5624,20.2088,20.518,94378.815640286,0
+HCKT.US,D,20211228,000000,20.597,20.6464,20.2838,20.4992,53114.968708602,0
+HCKT.US,D,20211229,000000,20.4992,20.6464,20.351,20.509,49595.76549583,0
+HCKT.US,D,20211230,000000,20.509,20.6068,20.3114,20.3214,47112.991414459,0
+HCKT.US,D,20211231,000000,20.2432,20.4764,19.9676,20.184,43831.640590241,0
+HCKT.US,D,20220103,000000,20.273,20.7244,20.263,20.6662,85413.298798546,0
+HCKT.US,D,20220104,000000,20.7838,20.931,20.6266,20.8529,148971.50557139,0
+HCKT.US,D,20220105,000000,20.9023,20.9023,20.513,20.5674,158486.61325136,0
+HCKT.US,D,20220106,000000,20.6365,20.7738,20.4399,20.5378,46271.90488302,0
+HCKT.US,D,20220107,000000,20.4992,20.5862,19.7414,19.771,51610.931902682,0
+HCKT.US,D,20220110,000000,19.6534,19.8994,19.2108,19.86,65828.431911252,0
+HCKT.US,D,20220111,000000,19.86,20.1198,19.693,20.0566,81825.270213769,0
+HCKT.US,D,20220112,000000,20.0664,20.346,19.86,19.9776,97789.720105929,0
+HCKT.US,D,20220113,000000,20.0664,20.1514,19.7562,19.85,55119.001599394,0
+HCKT.US,D,20220114,000000,19.693,19.771,19.2355,19.5646,87158.22440649,0
+HCKT.US,D,20220118,000000,19.4074,19.6634,19.3284,19.5646,96982.034122669,0
+HCKT.US,D,20220119,000000,19.614,19.6831,19.035,19.1318,76334.42252056,0
+HCKT.US,D,20220120,000000,19.2207,19.4568,18.7484,18.8374,69506.540762334,0
+HCKT.US,D,20220121,000000,18.7099,19.28,18.6704,18.6704,80012.531371642,0
+HCKT.US,D,20220124,000000,18.4342,19.0735,18.3453,19.0043,91687.541167247,0
+HCKT.US,D,20220125,000000,18.8077,18.9154,18.1289,18.6605,102489.07602105,0
+HCKT.US,D,20220126,000000,18.8571,19.201,18.375,18.6704,82351.581882058,0
+HCKT.US,D,20220127,000000,18.7099,19.1318,18.3256,18.454,62176.638643586,0
+HCKT.US,D,20220128,000000,18.3848,18.5716,18.041,18.5716,78804.038810224,0
+HCKT.US,D,20220131,000000,18.5123,18.867,18.1783,18.8176,275873.34589847,0
+HCKT.US,D,20220201,000000,18.8868,19.1713,18.6783,19.0537,176779.9922757,0
+HCKT.US,D,20220202,000000,19.1516,19.2504,18.9549,19.0834,63045.052896262,0
+HCKT.US,D,20220203,000000,19.0043,19.0824,18.8393,19.0043,68714.03684643,0
+HCKT.US,D,20220204,000000,18.9065,19.4864,18.6605,18.788,70526.775688556,0
+HCKT.US,D,20220207,000000,18.7287,19.0092,18.4738,18.6803,65974.179757855,0
+HCKT.US,D,20220208,000000,18.6902,19.1416,18.6309,18.9944,45633.245916307,0
+HCKT.US,D,20220209,000000,19.0142,19.2306,18.9164,19.201,90122.77609191,0
+HCKT.US,D,20220210,000000,18.945,19.2404,18.7583,18.8077,78840.475771876,0
+HCKT.US,D,20220211,000000,18.7484,18.8749,18.4738,18.5123,82626.883370086,0
+HCKT.US,D,20220214,000000,18.4738,18.7188,18.4007,18.4935,70296.008264767,0
+HCKT.US,D,20220215,000000,18.5716,18.7978,18.5222,18.6506,51001.624932856,0
+HCKT.US,D,20220216,000000,18.5518,18.945,18.454,18.9065,50879.156256196,0
+HCKT.US,D,20220217,000000,18.8571,18.9648,18.7188,18.9154,79188.651183205,0
+HCKT.US,D,20220218,000000,18.8374,19.201,18.8374,19.0537,80065.162538472,0
+HCKT.US,D,20220222,000000,18.9648,19.358,18.5518,18.7386,71974.132776351,0
+HCKT.US,D,20220223,000000,16.7231,21.0001,16.6351,20.0566,224450.67163098,0
+HCKT.US,D,20220224,000000,19.5942,20.2136,19.196,20.1544,123409.96483554,0
+HCKT.US,D,20220225,000000,20.1544,20.518,19.8303,20.4399,99229.992228958,0
+HCKT.US,D,20220228,000000,20.3214,20.518,20.189,20.3708,164604.98639522,0
+HCKT.US,D,20220301,000000,20.3026,20.3708,19.447,19.5744,153971.46642014,0
+HCKT.US,D,20220302,000000,20.0368,20.3411,19.6831,20.2532,74786.863788226,0
+HCKT.US,D,20220303,000000,20.0764,20.4992,20.0764,20.3411,80363.743196443,0
+HCKT.US,D,20220304,000000,20.1642,20.509,20.1642,20.4399,78847.560736641,0
+HCKT.US,D,20220307,000000,20.3411,20.4992,20.027,20.2532,90603.541558136,0
+HCKT.US,D,20220308,000000,20.2432,20.5278,20.0566,20.184,101041.71893326,0
+HCKT.US,D,20220309,000000,20.3411,20.518,20.1544,20.3312,141777.22992101,0
+HCKT.US,D,20220310,000000,20.1248,20.4596,19.9478,20.3806,116131.6817458,0
+HCKT.US,D,20220311,000000,20.509,20.5872,20.1642,20.2926,56262.717340099,0
+HCKT.US,D,20220314,000000,20.4498,20.7541,20.2926,20.7146,247411.01816009,0
+HCKT.US,D,20220315,000000,20.6266,20.9902,20.5476,20.7936,166472.38067982,0
+HCKT.US,D,20220316,000000,20.8134,20.9902,20.3026,20.7541,94992.171161407,0
+HCKT.US,D,20220317,000000,20.6464,21.1177,20.6464,21.0989,56301.178577397,0
+HCKT.US,D,20220318,000000,20.9507,21.2461,20.767,20.8924,229029.58314509,0
+HCKT.US,D,20220321,000000,21.01,21.6789,20.931,21.6097,125076.95583107,0
+HCKT.US,D,20220322,000000,21.6295,22.0029,21.6295,21.9338,164316.52711549,0
+HCKT.US,D,20220323,000000,22.0622,22.2134,21.7372,22.0128,192146.2687141,0
+HCKT.US,D,20220324,000000,22.0326,22.2697,21.8646,22.2499,180207.09094652,0
+HCKT.US,D,20220325,000000,22.5562,22.6747,22.1511,22.5957,236633.77461405,0
+HCKT.US,D,20220328,000000,22.6747,22.7637,22.3487,22.5562,146923.95075418,0
+HCKT.US,D,20220329,000000,22.6649,23.1787,22.6353,23.1193,157435.00205261,0
+HCKT.US,D,20220330,000000,23.2181,23.6825,22.655,22.7143,91095.440540421,0
+HCKT.US,D,20220331,000000,22.7044,22.9317,22.6253,22.7835,110238.00319879,0
+HCKT.US,D,20220401,000000,22.7241,23.3663,22.7143,23.3467,187933.75109214,0
+HCKT.US,D,20220404,000000,23.2775,23.5047,23.1293,23.2973,141723.58661636,0
+HCKT.US,D,20220405,000000,23.3663,23.5837,23.1787,23.3763,115387.76044543,0
+HCKT.US,D,20220406,000000,23.3663,23.6825,23.2479,23.5541,156904.64183302,0
+HCKT.US,D,20220407,000000,23.5937,23.7319,23.4009,23.5047,285789.2601566,0
+HCKT.US,D,20220408,000000,23.5047,23.7715,23.3319,23.5937,157072.65671174,0
+HCKT.US,D,20220411,000000,23.6035,23.7913,23.1687,23.1885,166109.02320114,0
+HCKT.US,D,20220412,000000,23.2479,23.4651,22.9817,23.0601,132858.27141916,0
+HCKT.US,D,20220413,000000,22.9909,23.2181,22.9909,23.1391,158841.87362746,0
+HCKT.US,D,20220414,000000,23.1985,23.5637,23.1293,23.3961,132029.3305416,0
+HCKT.US,D,20220418,000000,23.3071,23.5145,23.0799,23.2181,136328.8920164,0
+HCKT.US,D,20220419,000000,23.2775,23.7913,23.2775,23.7221,131342.08895935,0
+HCKT.US,D,20220420,000000,23.8801,24.182,23.811,23.8307,197038.94295353,0
+HCKT.US,D,20220421,000000,23.9098,24.1865,23.867,23.9098,149738.7060417,0
+HCKT.US,D,20220422,000000,23.7615,23.9691,23.4949,23.7715,204325.32314587,0
+HCKT.US,D,20220425,000000,23.7715,23.8604,23.2479,23.7419,124739.9139358,0
+HCKT.US,D,20220426,000000,23.7319,23.9592,23.4355,23.5541,112417.13593307,0
+HCKT.US,D,20220427,000000,23.5639,23.9197,23.3961,23.4751,139470.56782095,0
+HCKT.US,D,20220428,000000,23.811,24.1371,23.3169,24.0679,175336.68373921,0
+HCKT.US,D,20220429,000000,23.8999,23.8999,23.1491,23.2083,237427.29066778,0
+HCKT.US,D,20220502,000000,23.3663,23.9098,23.1193,23.4651,193705.97310031,0
+HCKT.US,D,20220503,000000,23.4751,23.811,22.8407,23.7615,114685.33679583,0
+HCKT.US,D,20220504,000000,23.7615,24.4828,23.7023,24.4828,110497.11048164,0
+HCKT.US,D,20220505,000000,24.3149,24.4137,23.5739,23.8901,439761.73871456,0
+HCKT.US,D,20220506,000000,23.7913,23.8011,23.3021,23.5739,250860.38386303,0
+HCKT.US,D,20220509,000000,23.4257,23.6677,23.2181,23.4751,127693.33210516,0
+HCKT.US,D,20220510,000000,23.5145,23.7863,23.1687,23.4949,176131.21193076,0
+HCKT.US,D,20220511,000000,23.4949,23.5739,21.0248,21.094,183001.60347757,0
+HCKT.US,D,20220512,000000,20.9556,21.3212,20.768,21.2422,169752.71936622,0
+HCKT.US,D,20220513,000000,21.4694,22.7835,20.8222,20.926,133437.21425427,0
+HCKT.US,D,20220516,000000,20.926,21.0792,20.521,20.8667,120027.40022897,0
+HCKT.US,D,20220517,000000,21.094,21.1236,20.4418,20.4912,105456.66411995,0
+HCKT.US,D,20220518,000000,20.4814,20.4814,19.444,19.6712,158451.18842753,0
+HCKT.US,D,20220519,000000,19.5922,20.017,19.365,19.7996,179017.82900376,0
+HCKT.US,D,20220520,000000,19.859,19.859,19.2316,19.5428,83646.106158484,0
+HCKT.US,D,20220523,000000,19.523,19.602,19.029,19.108,112735.95934751,0
+HCKT.US,D,20220524,000000,19.2365,19.7996,18.5844,19.3056,197295.01382291,0
+HCKT.US,D,20220525,000000,19.2266,19.5032,18.9895,19.0389,109774.44407556,0
+HCKT.US,D,20220526,000000,19.1772,19.7502,18.9204,19.4736,150292.34543123,0
+HCKT.US,D,20220527,000000,19.3847,19.7602,19.3847,19.612,81906.241239659,0
+HCKT.US,D,20220531,000000,19.602,20.353,19.5526,20.2442,289709.26994752,0
+HCKT.US,D,20220601,000000,20.432,20.8173,20.2838,20.5506,105628.72754996,0
+HCKT.US,D,20220602,000000,20.5802,20.7383,20.343,20.6988,75020.667625486,0
+HCKT.US,D,20220603,000000,20.6395,20.6692,20.1258,20.1554,83865.740066212,0
+HCKT.US,D,20220606,000000,20.3924,20.6098,20.1554,20.2838,97065.029424208,0
+HCKT.US,D,20220607,000000,20.1554,20.6988,20.1554,20.521,83094.491044604,0
+HCKT.US,D,20220608,000000,20.4024,20.5406,20.0072,20.1158,76879.964807499,0
+HCKT.US,D,20220609,000000,19.9874,20.2245,19.6514,19.7008,67148.25963327,0
+HCKT.US,D,20220610,000000,19.5132,19.6416,19.3056,19.4144,322814.27388291,0
+HCKT.US,D,20220613,000000,19.1278,19.2118,18.6734,18.7722,134681.13163952,0
+HCKT.US,D,20220614,000000,18.7623,18.8808,18.3671,18.5647,143419.92960877,0
+HCKT.US,D,20220615,000000,18.7623,19.276,18.5647,18.7228,146872.33172518,0
+HCKT.US,D,20220616,000000,18.5054,18.5054,17.7446,18.2386,148607.13595489,0
+HCKT.US,D,20220617,000000,18.2386,18.5251,17.9323,17.9719,252286.48605653,0
+HCKT.US,D,20220621,000000,18.0904,18.9105,18.0608,18.5647,169475.39360254,0
+HCKT.US,D,20220622,000000,18.3078,18.6673,18.041,18.0805,141448.28512833,0
+HCKT.US,D,20220623,000000,18.0507,18.4235,18.0507,18.3489,93759.196481644,0
+HCKT.US,D,20220624,000000,18.4583,19.0944,18.3955,19.0149,253383.73804035,0
+HCKT.US,D,20220627,000000,19.0348,19.2037,18.8509,18.9254,95956.418275903,0
+HCKT.US,D,20220628,000000,19.0646,19.4324,18.6769,18.7068,112430.55146317,0
+HCKT.US,D,20220629,000000,18.7763,18.8658,18.4086,18.508,70981.129337045,0
+HCKT.US,D,20220630,000000,18.4284,18.9105,18.2595,18.8558,114860.17171643,0
+HCKT.US,D,20220701,000000,18.7763,19.2037,18.6968,19.1739,94414.137593395,0
+HCKT.US,D,20220705,000000,18.9354,19.2336,18.7664,19.2336,142804.32581777,0
+HCKT.US,D,20220706,000000,19.0944,19.4125,18.9751,19.4125,90863.773256427,0
+HCKT.US,D,20220707,000000,19.4821,19.8498,19.4324,19.6908,131091.84590534,0
+HCKT.US,D,20220708,000000,19.5218,20.2574,19.5119,20.1878,192562.74739388,0
+HCKT.US,D,20220711,000000,19.9492,19.9691,19.2534,19.3827,106176.92020258,0
+HCKT.US,D,20220712,000000,19.2534,19.4224,19.0348,19.2336,99140.578980494,0
+HCKT.US,D,20220713,000000,19.154,19.3926,19.0049,19.2435,267710.95213011,0
+HCKT.US,D,20220714,000000,19.0149,19.2534,18.836,19.2137,76660.303800685,0
+HCKT.US,D,20220715,000000,19.6113,19.9095,19.1442,19.5815,196128.20253987,0
+HCKT.US,D,20220718,000000,19.7902,19.7902,19.4821,19.5318,66827.132639017,0
+HCKT.US,D,20220719,000000,19.6013,20.0486,19.6013,19.9592,68747.689601123,0
+HCKT.US,D,20220720,000000,19.9492,20.3369,19.7206,20.2574,153709.95047425,0
+HCKT.US,D,20220721,000000,20.1281,20.2673,19.7703,20.2176,56428.559165824,0
+HCKT.US,D,20220722,000000,20.2474,20.317,19.83,20.0387,110264.5173409,0
+HCKT.US,D,20220725,000000,20.1381,20.2375,19.83,19.9592,241222.55807286,0
+HCKT.US,D,20220726,000000,19.9989,20.4065,19.9691,20.4065,130496.26197576,0
+HCKT.US,D,20220727,000000,20.5456,21.0277,20.4462,20.8438,101589.31425853,0
+HCKT.US,D,20220728,000000,20.7544,21.0426,20.476,20.9432,54252.464504203,0
+HCKT.US,D,20220729,000000,20.9035,21.0873,20.8289,20.8438,151947.34397996,0
+HCKT.US,D,20220801,000000,20.7047,21.7483,20.7047,21.5794,123058.50523356,0
+HCKT.US,D,20220802,000000,21.6191,21.7682,21.4402,21.4601,135818.28729244,0
+HCKT.US,D,20220803,000000,21.5197,22.0267,21.5197,21.9372,99933.349481353,0
+HCKT.US,D,20220804,000000,21.9273,21.9273,21.2215,21.3507,76142.186024108,0
+HCKT.US,D,20220805,000000,21.1519,21.4899,21.1519,21.3905,71308.096865953,0
+HCKT.US,D,20220808,000000,21.4501,21.5595,21.2464,21.4104,78609.030272974,0
+HCKT.US,D,20220809,000000,21.2613,21.5297,21.1321,21.4501,83327.423228593,0
+HCKT.US,D,20220810,000000,22.6827,22.7324,21.4203,21.8676,168250.44799825,0
+HCKT.US,D,20220811,000000,21.9273,22.0764,21.8378,21.8875,87588.061643741,0
+HCKT.US,D,20220812,000000,21.9273,22.1757,21.8776,22.0863,86186.628512147,0
+HCKT.US,D,20220815,000000,21.9074,22.3646,21.9074,22.2254,68153.111725479,0
+HCKT.US,D,20220816,000000,22.1161,22.6827,22.0863,22.464,101168.78371366,0
+HCKT.US,D,20220817,000000,22.2652,22.2652,21.9173,22.1062,100807.61035096,0
+HCKT.US,D,20220818,000000,22.1062,22.7721,22.1062,22.5733,82275.090812478,0
+HCKT.US,D,20220819,000000,22.5336,22.6926,22.3646,22.6131,132819.2405119,0
+HCKT.US,D,20220822,000000,22.5634,22.5634,21.8279,21.9372,161854.96313282,0
+HCKT.US,D,20220823,000000,21.8577,21.9372,21.4104,21.4303,65404.572374786,0
+HCKT.US,D,20220824,000000,21.5396,21.5396,21.2315,21.4004,57097.585032665,0
+HCKT.US,D,20220825,000000,21.5297,22.0863,21.3408,22.0764,77889.701709377,0
+HCKT.US,D,20220826,000000,21.967,22.0117,21.142,21.1718,70381.521191726,0
+HCKT.US,D,20220829,000000,20.983,21.3309,20.9733,21.0525,64625.886629019,0
+HCKT.US,D,20220830,000000,20.983,21.1122,20.5406,20.6251,77196.530548093,0
+HCKT.US,D,20220831,000000,20.6152,20.6251,20.2176,20.4065,273585.30105716,0
+HCKT.US,D,20220901,000000,20.4065,20.4065,20.1281,20.2275,87307.372595848,0
+HCKT.US,D,20220902,000000,20.4263,20.5108,19.9691,20.0586,69608.871769569,0
+HCKT.US,D,20220906,000000,20.0287,20.0287,19.4721,19.6312,71099.843701387,0
+HCKT.US,D,20220907,000000,19.6312,19.8449,19.323,19.8101,197381.74574301,0
+HCKT.US,D,20220908,000000,19.7107,19.7703,19.3528,19.5318,55373.208587904,0
+HCKT.US,D,20220909,000000,19.7007,19.8697,19.5516,19.7902,48424.394058168,0
+HCKT.US,D,20220912,000000,19.9393,20.0408,19.7037,19.82,57871.240508757,0
+HCKT.US,D,20220913,000000,19.5318,19.5566,19.0447,19.1143,247792.09026907,0
+HCKT.US,D,20220914,000000,19.154,19.2534,18.8658,19.0745,108019.00495775,0
+HCKT.US,D,20220915,000000,19.0546,19.2037,18.7664,18.9354,66477.025869603,0
+HCKT.US,D,20220916,000000,18.7465,18.7465,18.1601,18.5477,275449.5189989,0
+HCKT.US,D,20220919,000000,18.3489,18.9115,18.3489,18.8061,68291.947168523,0
+HCKT.US,D,20220920,000000,18.667,18.667,18.1302,18.3589,66245.63346453,0
+HCKT.US,D,20220921,000000,18.5676,18.6968,18.1004,18.17,162594.41277512,0
+HCKT.US,D,20220922,000000,18.11,18.25,17.98,18.07,76268,0
+HCKT.US,D,20220923,000000,18.01,18.01,17.67,17.78,84911,0
+HCKT.US,D,20220926,000000,17.61,17.93,17.6,17.71,88636,0
+HCKT.US,D,20220927,000000,17.8,18.22,17.8,18.09,97388,0
+HCKT.US,D,20220928,000000,18.17,18.19,17.91,18.08,171061,0
+HCKT.US,D,20220929,000000,18,18.07,17.71,17.93,119495,0
+HCKT.US,D,20220930,000000,18.01,18.35,17.68,17.72,76596,0
+HCKT.US,D,20221003,000000,18.02,18.43,17.89,18.33,148686,0
+HCKT.US,D,20221004,000000,18.43,19.23,18.415,19.22,210898,0
+HCKT.US,D,20221005,000000,19.08,19.37,18.9,18.98,57674,0
+HCKT.US,D,20221006,000000,18.82,19.26,18.82,19.14,60611,0
+HCKT.US,D,20221007,000000,19.09,19.2169,18.815,19.05,102626,0
+HCKT.US,D,20221010,000000,18.99,19.175,18.84,19.11,80563,0
+HCKT.US,D,20221011,000000,18.98,19.28,18.97,19.12,160438,0
+HCKT.US,D,20221012,000000,19.18,19.285,19.03,19.14,61333,0
+HCKT.US,D,20221013,000000,18.91,19.68,18.73,19.67,98047,0
+HCKT.US,D,20221014,000000,19.73,19.74,19.45,19.48,78513,0
+HCKT.US,D,20221017,000000,19.74,20.11,19.69,19.95,108604,0
+HCKT.US,D,20221018,000000,20.16,20.34,20.13,20.34,56193,0
+HCKT.US,D,20221019,000000,20.24,20.41,20.12,20.37,77925,0
+HCKT.US,D,20221020,000000,20.43,20.68,19.06,20.19,89548,0
+HCKT.US,D,20221021,000000,20.29,20.78,20.15,20.7,69157,0
+HCKT.US,D,20221024,000000,20.75,21.2199,20.75,21.04,94789,0
+HCKT.US,D,20221025,000000,21.12,21.17,20.96,21.14,106333,0
+HCKT.US,D,20221026,000000,21.12,21.4,20.935,21.17,82268,0
+HCKT.US,D,20221027,000000,21.34,21.66,21.19,21.36,62941,0
+HCKT.US,D,20221028,000000,21.47,22.02,20.3211,21.93,66994,0
+HCKT.US,D,20221031,000000,21.74,22.01,21.66,21.84,154702,0
+HCKT.US,D,20221101,000000,21.92,21.93,21.5,21.5,75682,0
+HCKT.US,D,20221102,000000,21.51,21.6,21.04,21.06,128735,0
+HCKT.US,D,20221103,000000,20.89,21.21,20.78,20.84,81637,0
+HCKT.US,D,20221104,000000,20.93,21.07,20.72,20.95,74079,0
+HCKT.US,D,20221107,000000,20.93,21.54,20.925,21.39,82715,0
+HCKT.US,D,20221108,000000,21.48,21.48,20.78,20.82,132767,0
+HCKT.US,D,20221109,000000,22,22.99,21.95,22.06,456987,0
+HCKT.US,D,20221110,000000,22.5,22.82,21.94,22.5,241787,0
+HCKT.US,D,20221111,000000,22.62,22.81,21.88,22.46,196597,0
+HCKT.US,D,20221114,000000,22.34,22.62,21.96,22.52,158962,0
+HCKT.US,D,20221115,000000,22.69,22.985,22.35,22.75,161181,0
+HCKT.US,D,20221116,000000,22.73,22.785,22.46,22.58,236779,0
+HCKT.US,D,20221117,000000,22.41,22.91,22.25,22.85,187049,0
+HCKT.US,D,20221118,000000,22.95,22.95,22.64,22.72,137915,0
+HCKT.US,D,20221121,000000,22.72,22.825,22.65,22.67,172295,0
+HCKT.US,D,20221122,000000,22.67,22.8,22.37,22.61,466283,0
+HCKT.US,D,20221123,000000,22.69,22.9,22.5873,22.78,314129,0
+HCKT.US,D,20221125,000000,22.81,22.93,22.75,22.8,67157,0
+HCKT.US,D,20221128,000000,22.72,22.895,22.65,22.79,184831,0
+HCKT.US,D,20221129,000000,22.73,22.84,22.63,22.81,191734,0
+HCKT.US,D,20221130,000000,22.81,23.3,22.73,23.1,600569,0
+HCKT.US,D,20221201,000000,23.06,23.4,23,23.25,513322,0
+HCKT.US,D,20221202,000000,23.17,23.405,23.15,23.21,383570,0
+HCKT.US,D,20221205,000000,22.96,23.28,22.96,23.22,250740,0
+HCKT.US,D,20221206,000000,23.16,23.26,23.04,23.18,255355,0
+HCKT.US,D,20221207,000000,23.15,23.42,23.13,23.16,392061,0
+HCKT.US,D,20221208,000000,23.21,23.32,22.98,23.27,326404,0
+HCKT.US,D,20221209,000000,23.27,23.27,20.88,20.9,300120,0
+HCKT.US,D,20221212,000000,21.03,21.05,20.125,20.24,267237,0
+HCKT.US,D,20221213,000000,20.72,20.9,20.4,20.68,250774,0
+HCKT.US,D,20221214,000000,20.63,20.805,19.96,20.46,446242,0
+HCKT.US,D,20221215,000000,20.37,20.76,20.22,20.45,575505,0
+HCKT.US,D,20221216,000000,20.36,20.56,20,20.1,388342,0
+HCKT.US,D,20221219,000000,20.16,20.6,19.82,20.03,163872,0
+HCKT.US,D,20221220,000000,20.04,20.21,19.825,19.84,166950,0
+HCKT.US,D,20221221,000000,19.95,20.11,19.7,19.92,107367,0
+HCKT.US,D,20221222,000000,19.74,20.019,19.61,19.95,166264,0
+HCKT.US,D,20221223,000000,19.98,20.64,19.8503,20.49,251078,0
+HCKT.US,D,20221227,000000,20.67,20.835,20.28,20.39,148747,0
+HCKT.US,D,20221228,000000,20.46,21.44,20.075,20.1,111860,0
+HCKT.US,D,20221229,000000,20.2,20.53,20.15,20.39,117317,0
+HCKT.US,D,20221230,000000,20.38,20.47,20.22,20.37,84430,0
+HCKT.US,D,20230103,000000,20.47,20.895,20.43,20.85,222397,0
+HCKT.US,D,20230104,000000,20.96,21.17,20.82,20.94,160324,0
+HCKT.US,D,20230105,000000,20.84,20.8956,20.57,20.67,144730,0
+HCKT.US,D,20230106,000000,20.77,21.01,20.705,20.96,100735,0
+HCKT.US,D,20230109,000000,20.96,21.23,20.96,21.11,151435,0
+HCKT.US,D,20230110,000000,21.17,21.42,20.945,21.22,105646,0
+HCKT.US,D,20230111,000000,21.24,21.8099,21.2,21.39,132525,0
+HCKT.US,D,20230112,000000,21.43,21.6,21.36,21.45,95686,0
+HCKT.US,D,20230113,000000,21.27,21.535,21.14,21.32,128274,0
+HCKT.US,D,20230117,000000,21.23,21.39,20.86,20.89,89822,0
+HCKT.US,D,20230118,000000,20.97,21.06,20.67,20.71,327228,0
+HCKT.US,D,20230119,000000,20.57,20.63,20.22,20.29,120893,0
+HCKT.US,D,20230120,000000,20.46,20.88,20.18,20.81,193660,0
+HCKT.US,D,20230123,000000,20.8,22,20.795,21.96,255966,0
+HCKT.US,D,20230124,000000,21.87,22.56,21.73,22.26,178771,0
+HCKT.US,D,20230125,000000,22.14,22.22,21.605,22.19,155776,0
+HCKT.US,D,20230126,000000,22.38,22.54,22.1875,22.36,199278,0
+HCKT.US,D,20230127,000000,22.36,22.59,22.25,22.39,109944,0
+HCKT.US,D,20230130,000000,22.36,22.43,21.95,22.01,111668,0
+HCKT.US,D,20230131,000000,22.13,22.21,21.985,22.1,209286,0
+HCKT.US,D,20230201,000000,22.12,22.37,21.99,22.21,109390,0
+HCKT.US,D,20230202,000000,22.42,22.645,22.26,22.62,92893,0
+HCKT.US,D,20230203,000000,22.39,22.7449,22.39,22.61,93664,0
+HCKT.US,D,20230206,000000,22.48,22.74,22.13,22.45,156338,0
+HCKT.US,D,20230207,000000,22.33,22.63,22.183,22.51,127346,0
+HCKT.US,D,20230208,000000,22.35,22.5658,22.35,22.5,106304,0
+HCKT.US,D,20230209,000000,22.66,22.765,22.4,22.43,194862,0
+HCKT.US,D,20230210,000000,22.44,22.45,21.9,21.91,105721,0
+HCKT.US,D,20230213,000000,22,22.22,21.91,22.07,86160,0
+HCKT.US,D,20230214,000000,22.08,22.18,21.83,21.84,187885,0
+HCKT.US,D,20230215,000000,21.7,22.06,21.63,21.94,119071,0
+HCKT.US,D,20230216,000000,21.69,21.95,21.58,21.8,123885,0
+HCKT.US,D,20230217,000000,21.89,21.89,21.48,21.67,160504,0
+HCKT.US,D,20230221,000000,21.33,21.53,21.21,21.25,175146,0
+HCKT.US,D,20230222,000000,19.59,19.59,17.865,18.52,734908,0
+HCKT.US,D,20230223,000000,18.68,18.97,18.415,18.96,228355,0
+HCKT.US,D,20230224,000000,18.72,18.98,18.39,18.61,176548,0
+HCKT.US,D,20230227,000000,18.67,18.81,18.35,18.41,200434,0
+HCKT.US,D,20230228,000000,18.5,18.71,18.1801,18.64,433025,0
+HCKT.US,D,20230301,000000,18.61,18.975,18.6,18.81,246291,0
+HCKT.US,D,20230302,000000,18.65,18.91,18.48,18.89,196198,0
+HCKT.US,D,20230303,000000,18.95,19.41,18.76,19.26,275884,0
+HCKT.US,D,20230306,000000,19.25,19.5,19.1,19.17,197971,0
+HCKT.US,D,20230307,000000,19.14,19.3,19.05,19.27,135079,0
+HCKT.US,D,20230308,000000,19.37,19.37,18.71,18.74,125048,0
+HCKT.US,D,20230309,000000,18.8,18.94,18.57,18.58,182834,0
+HCKT.US,D,20230310,000000,18.58,18.72,18.205,18.24,137735,0
+HCKT.US,D,20230313,000000,18.18,18.22,17.71,17.82,183016,0
+HCKT.US,D,20230314,000000,18.11,18.37,18.06,18.23,253911,0
+HCKT.US,D,20230315,000000,17.96,17.96,17.39,17.72,211890,0
+HCKT.US,D,20230316,000000,17.51,18.04,17.43,17.86,159826,0
+HCKT.US,D,20230317,000000,17.95,17.98,17.53,17.66,610876,0
+HCKT.US,D,20230320,000000,17.77,17.885,17.605,17.73,98330,0
+HCKT.US,D,20230321,000000,17.96,18.14,17.84,18.06,123539,0
+HCKT.US,D,20230322,000000,18.09,18.1548,17.53,17.53,170409,0
+HCKT.US,D,20230323,000000,17.53,17.8,17.29,17.38,161820,0
+HCKT.US,D,20230324,000000,17.26,17.54,17.1015,17.48,111546,0
+HCKT.US,D,20230327,000000,17.64,17.85,17.5809,17.75,138663,0
+HCKT.US,D,20230328,000000,17.69,18.06,17.69,17.89,178275,0
+HCKT.US,D,20230329,000000,18.02,18.215,17.94,18.17,121478,0
+HCKT.US,D,20230330,000000,18.21,18.2922,18.14,18.26,83940,0
+HCKT.US,D,20230331,000000,18.36,18.5,18.25,18.48,189069,0
+HCKT.US,D,20230403,000000,18.44,18.76,18.35,18.74,136918,0
+HCKT.US,D,20230404,000000,18.79,18.79,18.385,18.54,143334,0
+HCKT.US,D,20230405,000000,18.53,18.6,18.32,18.48,117601,0
+HCKT.US,D,20230406,000000,18.51,18.565,18.33,18.49,86609,0
+HCKT.US,D,20230410,000000,18.58,19,18.4741,18.98,208132,0
+HCKT.US,D,20230411,000000,18.97,19.19,18.8501,18.92,138037,0
+HCKT.US,D,20230412,000000,19,19.105,18.81,18.83,134377,0
+HCKT.US,D,20230413,000000,18.89,19,18.71,18.96,118300,0
+HCKT.US,D,20230414,000000,19.01,19.08,18.75,18.92,96632,0
+HCKT.US,D,20230417,000000,18.95,18.965,18.74,18.93,128789,0
+HCKT.US,D,20230418,000000,18.93,19.03,18.895,18.99,81279,0
+HCKT.US,D,20230419,000000,18.89,18.96,18.6916,18.72,62770,0
+HCKT.US,D,20230420,000000,18.61,18.7999,18.47,18.54,98802,0
+HCKT.US,D,20230421,000000,18.63,18.8,18.5737,18.75,108396,0
+HCKT.US,D,20230424,000000,18.71,18.85,18.46,18.46,111217,0
+HCKT.US,D,20230425,000000,18.37,18.51,18.33,18.42,200618,0
+HCKT.US,D,20230426,000000,18.32,18.4,18.16,18.29,93900,0
+HCKT.US,D,20230427,000000,18.33,18.5,18.12,18.44,111983,0
+HCKT.US,D,20230428,000000,18.42,18.7205,18.4,18.56,135418,0
+HCKT.US,D,20230501,000000,18.47,18.84,18.395,18.6,141469,0
+HCKT.US,D,20230502,000000,18.55,18.7,18.32,18.66,96129,0
+HCKT.US,D,20230503,000000,18.75,19.16,18.75,18.93,154808,0
+HCKT.US,D,20230504,000000,18.81,18.905,18.43,18.45,105003,0
+HCKT.US,D,20230505,000000,18.65,18.77,18.55,18.71,130960,0
+HCKT.US,D,20230508,000000,18.66,18.8,18.43,18.51,209053,0
+HCKT.US,D,20230509,000000,18.45,18.84,18.13,18.67,136567,0
+HCKT.US,D,20230510,000000,18.5,18.555,17.18,18.34,339380,0
+HCKT.US,D,20230511,000000,18.18,18.39,17.87,18.36,268569,0
+HCKT.US,D,20230512,000000,18.45,18.79,18.33,18.62,211723,0
+HCKT.US,D,20230515,000000,18.61,18.99,18.01,18.81,157565,0
+HCKT.US,D,20230516,000000,18.69,18.75,18.44,18.65,78392,0
+HCKT.US,D,20230517,000000,18.49,19.57,18.49,19.5,181757,0
+HCKT.US,D,20230518,000000,19.39,19.545,19.3342,19.52,100667,0
+HCKT.US,D,20230519,000000,19.7,20.1,19.62,19.96,149698,0
+HCKT.US,D,20230522,000000,19.98,20.19,19.91,19.96,99247,0
+HCKT.US,D,20230523,000000,19.89,20.18,19.7311,19.85,165966,0
+HCKT.US,D,20230524,000000,19.83,19.83,19.31,19.33,191812,0
+HCKT.US,D,20230525,000000,19.4,19.6,19.24,19.29,106917,0
+HCKT.US,D,20230526,000000,19.31,19.545,19.19,19.39,110706,0
+HCKT.US,D,20230530,000000,19.48,19.48,19.3,19.34,85670,0
+HCKT.US,D,20230531,000000,19.33,19.68,19.09,19.39,576543,0
+HCKT.US,D,20230601,000000,19.33,19.51,19.16,19.36,135344,0
+HCKT.US,D,20230602,000000,19.54,19.78,19.445,19.75,127440,0
+HCKT.US,D,20230605,000000,19.66,19.66,19.37,19.51,61743,0
+HCKT.US,D,20230606,000000,19.48,20.09,19.44,20.01,108961,0
+HCKT.US,D,20230607,000000,20.09,20.58,20.09,20.53,89285,0
+HCKT.US,D,20230608,000000,20.44,20.7,20.1,20.55,86037,0
+HCKT.US,D,20230609,000000,20.49,20.7111,20.2269,20.4,81973,0
+HCKT.US,D,20230612,000000,20.39,20.73,20.275,20.63,96947,0
+HCKT.US,D,20230613,000000,20.6,20.94,20.6,20.84,129142,0
+HCKT.US,D,20230614,000000,20.84,20.915,20.575,20.64,92483,0
+HCKT.US,D,20230615,000000,20.62,21.16,20.62,21.11,163645,0
+HCKT.US,D,20230616,000000,21.34,21.54,21.25,21.46,171156,0
+HCKT.US,D,20230620,000000,21.46,21.85,21.27,21.77,113382,0
+HCKT.US,D,20230621,000000,21.61,21.99,21.61,21.97,205599,0
+HCKT.US,D,20230622,000000,21.8,21.8,21.42,21.76,108050,0
+HCKT.US,D,20230623,000000,21.56,21.7,20.87,21.05,494796,0
+HCKT.US,D,20230626,000000,21.04,21.35,20.92,21.25,123442,0
+HCKT.US,D,20230627,000000,21.26,21.47,21.2,21.4,94201,0
+HCKT.US,D,20230628,000000,21.48,21.6091,21.28,21.57,78137,0
+HCKT.US,D,20230629,000000,21.56,22.21,21.56,22.19,101465,0
+HCKT.US,D,20230630,000000,22.39,22.5,22.17,22.35,205679,0
+HCKT.US,D,20230703,000000,22.22,22.31,22.16,22.31,62617,0
+HCKT.US,D,20230705,000000,22.2,22.26,21.93,22.08,106618,0
+HCKT.US,D,20230706,000000,21.98,21.99,21.48,21.94,86052,0
+HCKT.US,D,20230707,000000,21.9,22.12,21.86,21.86,76062,0
+HCKT.US,D,20230710,000000,21.79,22.27,21.79,22.04,87364,0
+HCKT.US,D,20230711,000000,22.02,22.16,21.88,22.05,89902,0
+HCKT.US,D,20230712,000000,22.25,22.46,22.21,22.27,82052,0
+HCKT.US,D,20230713,000000,22.36,22.65,22.23,22.58,85842,0
+HCKT.US,D,20230714,000000,22.49,22.5291,22.15,22.3,73849,0
+HCKT.US,D,20230717,000000,22.27,22.61,22.25,22.59,72794,0
+HCKT.US,D,20230718,000000,22.63,22.8699,22.59,22.76,86109,0
+HCKT.US,D,20230719,000000,22.71,22.84,21.9659,22.8,61832,0
+HCKT.US,D,20230720,000000,22.87,23.17,22.68,23.16,86256,0
+HCKT.US,D,20230721,000000,23.36,23.59,23.105,23.15,140239,0
+HCKT.US,D,20230724,000000,23.2,23.37,22.98,23.22,70870,0
+HCKT.US,D,20230725,000000,23.13,23.48,23.09,23.4,71330,0
+HCKT.US,D,20230726,000000,23.34,23.67,23.09,23.19,80016,0
+HCKT.US,D,20230727,000000,23.36,23.36,22.39,22.5,124383,0
+HCKT.US,D,20230728,000000,22.62,22.91,22.62,22.75,56849,0
+HCKT.US,D,20230731,000000,22.84,23.4,22.83,23.25,88044,0
+HCKT.US,D,20230801,000000,23.08,23.39,22.9855,23.37,48550,0
+HCKT.US,D,20230802,000000,23.16,23.61,23.16,23.39,65464,0
+HCKT.US,D,20230803,000000,23.38,23.75,23.31,23.7,75045,0
+HCKT.US,D,20230804,000000,23.77,23.92,22.61,23.36,73836,0
+HCKT.US,D,20230807,000000,23.46,23.84,23.295,23.51,65993,0
+HCKT.US,D,20230808,000000,23.47,23.49,22.97,23.23,83430,0
+HCKT.US,D,20230809,000000,23.47,24.07,22.73,23.73,104633,0
+HCKT.US,D,20230810,000000,23.86,24.14,23.74,23.9,76874,0
+HCKT.US,D,20230811,000000,23.83,24.38,23.74,24.09,102337,0
+HCKT.US,D,20230814,000000,23.99,24.82,23.99,24.24,121433,0
+HCKT.US,D,20230815,000000,24.16,24.66,24.09,24.65,242871,0
+HCKT.US,D,20230816,000000,24.65,24.66,23.74,23.77,111933,0
+HCKT.US,D,20230817,000000,23.76,23.85,23.17,23.3,127067,0
+HCKT.US,D,20230818,000000,23.14,23.42,23.135,23.28,102857,0
+HCKT.US,D,20230821,000000,23.27,23.3,22.73,22.75,110027,0
+HCKT.US,D,20230822,000000,22.75,22.9175,22.61,22.68,72900,0
+HCKT.US,D,20230823,000000,22.67,22.835,22.56,22.76,69512,0
+HCKT.US,D,20230824,000000,22.7,22.82,22.33,22.39,105206,0
+HCKT.US,D,20230825,000000,22.4,22.81,22.31,22.71,115997,0
+HCKT.US,D,20230828,000000,22.77,23.23,22.77,23.02,82032,0
+HCKT.US,D,20230829,000000,23.03,23.2384,22.84,23.1,56513,0
+HCKT.US,D,20230830,000000,22.78,23.28,22.78,23.1,68529,0
+HCKT.US,D,20230831,000000,23.15,23.8,23.15,23.57,156270,0
+HCKT.US,D,20230901,000000,23.72,24.28,23.72,24.02,98824,0
+HCKT.US,D,20230905,000000,24.03,24.35,23.345,24.34,107518,0
+HCKT.US,D,20230906,000000,24.34,24.38,23.97,24.14,107481,0
+HCKT.US,D,20230907,000000,24.14,24.57,23.94,24.3,122206,0
+HCKT.US,D,20230908,000000,24.38,24.5,24.22,24.32,87463,0
+HCKT.US,D,20230911,000000,24.35,24.65,24.305,24.35,64825,0
+HCKT.US,D,20230912,000000,24.42,24.55,24.29,24.33,104830,0
+HCKT.US,D,20230913,000000,24.29,24.4,23.89,23.95,70888,0
+HCKT.US,D,20230914,000000,23.85,24.309,23.74,24.3,81554,0
+HCKT.US,D,20230915,000000,24.37,24.55,23.78,23.86,540608,0
+HCKT.US,D,20230918,000000,23.84,23.92,23.31,23.71,100209,0
+HCKT.US,D,20230919,000000,23.77,23.885,23.45,23.46,82180,0
+HCKT.US,D,20230920,000000,23.61,23.91,23.59,23.62,65209,0
+HCKT.US,D,20230921,000000,23.48,23.5,23.2,23.22,66612,0
+HCKT.US,D,20230922,000000,23.27,23.45,22.82,22.86,63076,0
+HCKT.US,D,20230925,000000,22.89,23.725,22.7,23.68,105404,0
+HCKT.US,D,20230926,000000,23.52,23.67,23.32,23.36,63138,0
+HCKT.US,D,20230927,000000,23.44,23.77,23.37,23.61,72271,0
+HCKT.US,D,20230928,000000,23.67,24.15,23.61,24,105551,0
+HCKT.US,D,20230929,000000,24.01,24.05,23.553,23.59,196343,0
+HCKT.US,D,20231002,000000,23.44,23.9,23.44,23.78,93524,0
+HCKT.US,D,20231003,000000,23.75,23.79,23.47,23.71,77125,0
+HCKT.US,D,20231004,000000,23.65,24.07,23.56,23.8,91959,0
+HCKT.US,D,20231005,000000,23.71,23.825,23.58,23.67,132608,0
+HCKT.US,D,20231006,000000,23.56,23.945,23.45,23.74,102775,0
+HCKT.US,D,20231009,000000,23.61,23.9,23.61,23.78,48334,0
+HCKT.US,D,20231010,000000,23.86,24.175,23.6,23.98,74247,0
+HCKT.US,D,20231011,000000,24.1,24.23,23.785,23.82,124577,0
+HCKT.US,D,20231012,000000,23.83,24.57,23.03,23.17,86783,0
+HCKT.US,D,20231013,000000,23.16,23.22,22.44,22.6,97340,0
+HCKT.US,D,20231016,000000,22.78,23.275,22.78,23.09,64746,0
+HCKT.US,D,20231017,000000,23.07,23.32,23.04,23.14,81917,0
+HCKT.US,D,20231018,000000,23.04,23.05,22.75,22.82,47247,0
+HCKT.US,D,20231019,000000,22.83,22.94,22.5472,22.6,54928,0
+HCKT.US,D,20231020,000000,22.77,22.85,22.44,22.45,77599,0
+HCKT.US,D,20231023,000000,22.36,22.43,22.07,22.07,57182,0
+HCKT.US,D,20231024,000000,22.27,22.68,22.16,22.66,89951,0
+HCKT.US,D,20231025,000000,22.42,22.7,22.36,22.37,95303,0
+HCKT.US,D,20231026,000000,22.37,22.52,22.144,22.24,60258,0
+HCKT.US,D,20231027,000000,22.2,22.205,21.7161,21.93,52725,0
+HCKT.US,D,20231030,000000,22.18,22.27,21.93,22.16,52884,0
+HCKT.US,D,20231031,000000,22.13,22.45,21.48,22.29,56879,0
+HCKT.US,D,20231101,000000,22.35,22.75,22.34,22.71,75096,0
+HCKT.US,D,20231102,000000,22.9,22.9965,22.74,22.97,102178,0
+HCKT.US,D,20231103,000000,23.31,23.74,23.3,23.49,91647,0
+HCKT.US,D,20231106,000000,23.46,23.46,23.02,23.13,76154,0
+HCKT.US,D,20231107,000000,23.14,23.45,23.1312,23.22,50291,0
+HCKT.US,D,20231108,000000,22.3,22.88,20.59,21.3,176565,0
+HCKT.US,D,20231109,000000,21.48,21.57,21.15,21.22,97118,0
+HCKT.US,D,20231110,000000,21.36,21.7017,21.045,21.48,97936,0
+HCKT.US,D,20231113,000000,21.45,21.79,21.4,21.77,57948,0
+HCKT.US,D,20231114,000000,22.3,22.62,22.05,22.57,93497,0
+HCKT.US,D,20231115,000000,22.68,23.045,22.38,22.38,70569,0
+HCKT.US,D,20231116,000000,22.27,22.415,21.9801,22.25,64611,0
+HCKT.US,D,20231117,000000,22.47,22.59,22.19,22.42,72746,0
+HCKT.US,D,20231120,000000,22.49,22.54,22.09,22.48,52393,0
+HCKT.US,D,20231121,000000,22.45,22.45,21.9912,22.24,201118,0
+HCKT.US,D,20231122,000000,22.41,22.6,22.41,22.56,34386,0
+HCKT.US,D,20231124,000000,22.48,22.67,22.275,22.67,16336,0
+HCKT.US,D,20231127,000000,22.49,22.77,22.4801,22.76,63669,0
+HCKT.US,D,20231128,000000,22.8,22.89,22.52,22.54,57204,0
+HCKT.US,D,20231129,000000,22.68,22.8756,22.35,22.44,42422,0
+HCKT.US,D,20231130,000000,22.35,22.42,22.05,22.31,72907,0
+HCKT.US,D,20231201,000000,21.76,22.57,21.51,22.47,124788,0
+HCKT.US,D,20231204,000000,22.57,22.99,22.57,22.84,58643,0
+HCKT.US,D,20231205,000000,22.84,23.01,22.47,22.55,51390,0
+HCKT.US,D,20231206,000000,22.65,23.05,22.3,22.32,55675,0
+HCKT.US,D,20231207,000000,22.24,22.51,22.08,22.3,61381,0
+HCKT.US,D,20231208,000000,22.22,22.495,22.19,22.35,70254,0
+HCKT.US,D,20231211,000000,22.34,22.585,22.19,22.31,54522,0
+HCKT.US,D,20231212,000000,22.33,22.4875,22.03,22.26,65871,0
+HCKT.US,D,20231213,000000,22.36,22.88,22.22,22.88,179839,0
+HCKT.US,D,20231214,000000,23.1,23.25,22.51,22.565,135866,0
+HCKT.US,D,20231215,000000,22.77,22.77,22.24,22.27,264901,0
+HCKT.US,D,20231218,000000,22.45,22.605,21.94,22.27,109322,0
+HCKT.US,D,20231219,000000,22.47,22.71,22.25,22.65,107342,0
+HCKT.US,D,20231220,000000,22.73,22.89,22.23,22.32,132874,0
+HCKT.US,D,20231221,000000,22.38,22.6,22.3,22.6,78179,0
+HCKT.US,D,20231222,000000,22.55,22.6839,22.355,22.53,112949,0
+HCKT.US,D,20231226,000000,22.64,22.89,22.44,22.86,70054,0
+HCKT.US,D,20231227,000000,22.99,23.31,22.87,22.97,111131,0
+HCKT.US,D,20231228,000000,22.93,23.0896,22.84,22.97,67306,0
+HCKT.US,D,20231229,000000,23,23.0113,22.72,22.77,189889,0
+HCKT.US,D,20240102,000000,22.55,22.87,22.55,22.68,99844,0
+HCKT.US,D,20240103,000000,22.56,22.75,22.23,22.44,120157,0
+HCKT.US,D,20240104,000000,22.49,22.5,21.4274,22.41,94693,0
+HCKT.US,D,20240105,000000,22.27,22.3727,21.97,21.99,155605,0
+HCKT.US,D,20240108,000000,21.93,22.26,21.925,22.26,82169,0
+HCKT.US,D,20240109,000000,22.03,22.23,21.9301,22.2,56344,0
+HCKT.US,D,20240110,000000,22.14,22.5,22.07,22.47,69658,0
+HCKT.US,D,20240111,000000,22.4,22.74,22.2,22.7,67988,0
+HCKT.US,D,20240112,000000,22.89,23.1212,22.73,22.83,61167,0
+HCKT.US,D,20240116,000000,22.74,23.03,22.7,22.95,71756,0
+HCKT.US,D,20240117,000000,22.71,23.2,22.71,23.18,60863,0
+HCKT.US,D,20240118,000000,23.23,23.44,23.13,23.43,62699,0
+HCKT.US,D,20240119,000000,23.59,23.59,23.23,23.41,121173,0
+HCKT.US,D,20240122,000000,23.63,23.9106,23.63,23.91,81750,0
+HCKT.US,D,20240123,000000,24.03,24.25,23.56,23.61,67906,0
+HCKT.US,D,20240124,000000,23.72,23.72,23.37,23.44,63170,0
+HCKT.US,D,20240125,000000,23.72,23.76,23.24,23.46,72870,0
+HCKT.US,D,20240126,000000,23.66,23.725,23.24,23.27,55801,0
+HCKT.US,D,20240129,000000,23.24,23.4,23.12,23.4,50785,0
+HCKT.US,D,20240130,000000,23.27,23.46,23.13,23.4,39311,0
+HCKT.US,D,20240131,000000,23.45,23.57,23.02,23.12,104436,0
+HCKT.US,D,20240201,000000,23.13,23.32,22.98,23.29,68159,0
+HCKT.US,D,20240202,000000,23.12,23.24,22.83,22.87,54837,0
+HCKT.US,D,20240205,000000,22.66,22.66,22.38,22.54,63277,0
+HCKT.US,D,20240206,000000,22.55,22.94,22.47,22.91,60886,0
+HCKT.US,D,20240207,000000,22.9,23.16,22.405,22.44,59200,0
+HCKT.US,D,20240208,000000,22.44,23.1,22.44,23.1,69886,0
+HCKT.US,D,20240209,000000,23.07,23.44,23.04,23.36,88891,0
+HCKT.US,D,20240212,000000,23.48,24.19,23.465,24.08,105516,0
+HCKT.US,D,20240213,000000,23.53,23.64,22.79,22.92,124534,0
+HCKT.US,D,20240214,000000,23.35,23.42,23.04,23.4,132663,0
+HCKT.US,D,20240215,000000,23.58,23.95,23.53,23.85,127585,0
+HCKT.US,D,20240216,000000,23.8,23.8833,23.35,23.36,82576,0
+HCKT.US,D,20240220,000000,23.12,23.35,22.87,22.92,104724,0
+HCKT.US,D,20240221,000000,25,26.69,23.76,25.05,304412,0
+HCKT.US,D,20240222,000000,25.04,25.38,24.3,24.34,148752,0
+HCKT.US,D,20240223,000000,24.52,24.69,24.22,24.42,97970,0
+HCKT.US,D,20240226,000000,24.37,25.2,24.24,25.13,119870,0
+HCKT.US,D,20240227,000000,25.19,25.46,24.98,25.08,90842,0
+HCKT.US,D,20240228,000000,24.9,25.01,24.55,24.99,85883,0
+HCKT.US,D,20240229,000000,25,25.26,24.51,24.72,180035,0
+HCKT.US,D,20240301,000000,24.71,25.102,24.51,24.96,105671,0
+HCKT.US,D,20240304,000000,24.96,25.23,24.88,25.01,71048,0
+HCKT.US,D,20240305,000000,24.84,24.92,24.59,24.69,88547,0
+HCKT.US,D,20240306,000000,24.83,24.93,24.58,24.64,72928,0
+HCKT.US,D,20240307,000000,24.86,24.86,24.53,24.65,58054,0
+HCKT.US,D,20240308,000000,24.88,25.12,24.63,24.7,60777,0
+HCKT.US,D,20240311,000000,24.67,24.79,24.42,24.79,51464,0
+HCKT.US,D,20240312,000000,24.67,24.87,24.5454,24.82,63670,0
+HCKT.US,D,20240313,000000,24.86,24.9199,24.39,24.46,65617,0
+HCKT.US,D,20240314,000000,24.35,24.39,23.78,24.08,73639,0
+HCKT.US,D,20240315,000000,23.94,24.355,23.85,24.18,168740,0
+HCKT.US,D,20240318,000000,24.16,24.2399,23.83,23.84,86885,0
+HCKT.US,D,20240319,000000,23.92,24.33,23.79,24.28,80289,0
+HCKT.US,D,20240320,000000,24.19,24.57,24,24.55,113136,0
+HCKT.US,D,20240321,000000,24.65,24.65,24.35,24.42,96405,0
+HCKT.US,D,20240322,000000,24.49,24.49,24.01,24.06,68144,0
+HCKT.US,D,20240325,000000,24.24,24.4,23.86,24.18,91200,0
+HCKT.US,D,20240326,000000,24.2,24.23,23.89,23.92,76642,0
+HCKT.US,D,20240327,000000,24.12,24.12,23.93,23.99,92560,0
+HCKT.US,D,20240328,000000,24.09,24.41,24.08,24.3,137104,0
+HCKT.US,D,20240401,000000,24.3,24.345,24.06,24.18,76501,0
+HCKT.US,D,20240402,000000,24.11,24.19,23.55,23.66,80105,0
+HCKT.US,D,20240403,000000,23.59,23.815,23.485,23.64,75148,0
+HCKT.US,D,20240404,000000,23.84,23.88,23.59,23.61,99287,0
+HCKT.US,D,20240405,000000,23.58,23.58,23.275,23.32,52868,0
+HCKT.US,D,20240408,000000,23.37,23.46,23.23,23.24,86290,0
+HCKT.US,D,20240409,000000,23.31,23.41,23.19,23.41,74882,0
+HCKT.US,D,20240410,000000,23.02,23.19,22.68,22.91,87158,0
+HCKT.US,D,20240411,000000,22.96,23.24,22.96,23.19,73859,0
+HCKT.US,D,20240412,000000,23.18,23.19,22.71,22.71,56401,0
+HCKT.US,D,20240415,000000,22.74,22.79,22.27,22.41,69678,0
+HCKT.US,D,20240416,000000,22.33,22.46,22.23,22.43,100722,0
+HCKT.US,D,20240417,000000,22.6,22.73,22.22,22.44,116593,0
+HCKT.US,D,20240418,000000,22.47,22.74,22.38,22.47,140141,0
+HCKT.US,D,20240419,000000,22.39,22.65,22.39,22.58,83177,0
+HCKT.US,D,20240422,000000,22.63,22.88,22.41,22.5,101419,0
+HCKT.US,D,20240423,000000,22.51,22.69,22.423,22.47,66322,0
+HCKT.US,D,20240424,000000,22.51,22.51,22.19,22.33,67557,0
+HCKT.US,D,20240425,000000,22.22,22.23,21.78,21.88,101446,0
+HCKT.US,D,20240426,000000,21.93,22.02,21.79,21.95,67375,0
+HCKT.US,D,20240429,000000,22,22.16,21.99,22.12,70714,0
+HCKT.US,D,20240430,000000,22.01,22.085,21.69,21.69,114293,0
+HCKT.US,D,20240501,000000,21.8,22.195,21.755,21.89,76497,0
+HCKT.US,D,20240502,000000,22.04,22.07,21.81,21.96,88573,0
+HCKT.US,D,20240503,000000,22.1,22.29,22.03,22.14,81608,0
+HCKT.US,D,20240506,000000,22.2,22.4,22.12,22.31,69622,0
+HCKT.US,D,20240507,000000,22.27,22.475,22.17,22.2,87575,0
+HCKT.US,D,20240508,000000,21.83,21.83,20.23,21.56,194569,0
+HCKT.US,D,20240509,000000,21.36,22.04,21.36,21.86,115659,0
+HCKT.US,D,20240510,000000,21.89,21.99,21.77,21.89,89532,0
+HCKT.US,D,20240513,000000,22.08,22.08,21.66,21.73,100975,0
+HCKT.US,D,20240514,000000,21.9,21.9,21.485,21.65,81368,0
+HCKT.US,D,20240515,000000,21.83,21.83,21.54,21.61,95736,0
+HCKT.US,D,20240516,000000,21.61,21.8,21.53,21.64,114582,0
+HCKT.US,D,20240517,000000,21.7,21.7,21.36,21.54,108164,0
+HCKT.US,D,20240520,000000,21.59,21.73,21.47,21.59,76265,0
+HCKT.US,D,20240521,000000,21.59,22.11,21.41,21.96,280078,0
+HCKT.US,D,20240522,000000,21.87,21.9,21.49,21.51,86223,0
+HCKT.US,D,20240523,000000,21.53,21.86,21.13,21.35,97347,0
+HCKT.US,D,20240524,000000,21.46,21.53,21.2926,21.53,90252,0
+HCKT.US,D,20240528,000000,21.56,21.83,21.3166,21.75,92802,0
+HCKT.US,D,20240529,000000,21.54,21.97,21.45,21.88,109900,0
+HCKT.US,D,20240530,000000,21.98,22.1467,21.75,21.99,86199,0
+HCKT.US,D,20240531,000000,22,22.33,21.9,22.31,127189,0
+HCKT.US,D,20240603,000000,22.4,22.45,22.09,22.14,82601,0
+HCKT.US,D,20240604,000000,22.02,22.26,21.965,22.14,88161,0
+HCKT.US,D,20240605,000000,22.2,22.38,21.955,22.36,74716,0
+HCKT.US,D,20240606,000000,22.29,22.33,22,22.18,69853,0
+HCKT.US,D,20240607,000000,22.02,22.2,21.95,22.08,73768,0
+HCKT.US,D,20240610,000000,22.01,22.28,21.89,22.26,49899,0
+HCKT.US,D,20240611,000000,22.27,22.305,22.03,22.28,101789,0
+HCKT.US,D,20240612,000000,22.69,22.72,21.96,22.09,135449,0
+HCKT.US,D,20240613,000000,21.98,22.1,21.8525,21.92,80745,0
+HCKT.US,D,20240614,000000,21.75,21.86,21.54,21.83,67546,0
+HCKT.US,D,20240617,000000,21.78,22,21.74,22,142810,0
+HCKT.US,D,20240618,000000,22.02,22.02,21.73,21.73,58137,0
+HCKT.US,D,20240620,000000,21.66,21.9644,21.59,21.68,50595,0
+HCKT.US,D,20240621,000000,21.68,22.04,21.55,21.66,146402,0
+HCKT.US,D,20240624,000000,21.67,21.8144,21.4505,21.58,63987,0
+HCKT.US,D,20240625,000000,21.56,21.67,21.38,21.48,61946,0
+HCKT.US,D,20240626,000000,21.4,21.8,21.3701,21.47,94734,0
+HCKT.US,D,20240627,000000,21.66,21.66,21.3601,21.55,46583,0
+HCKT.US,D,20240628,000000,21.51,21.83,21.5,21.72,345297,0
+HCKT.US,D,20240701,000000,21.76,21.81,21.36,21.55,98192,0
+HCKT.US,D,20240702,000000,21.59,21.94,21.58,21.91,68314,0
+HCKT.US,D,20240703,000000,21.75,21.95,21.51,21.51,58657,0
+HCKT.US,D,20240705,000000,21.42,21.5698,21.12,21.18,107517,0
+HCKT.US,D,20240708,000000,21.24,21.75,21.24,21.61,81446,0
+HCKT.US,D,20240709,000000,21.56,21.625,21.26,21.28,97839,0
+HCKT.US,D,20240710,000000,21.37,21.37,21.13,21.37,76016,0
+HCKT.US,D,20240711,000000,21.69,22.21,21.63,22.14,109768,0
+HCKT.US,D,20240712,000000,22.35,22.61,22.26,22.26,73515,0
+HCKT.US,D,20240715,000000,22.5,23.03,22.36,22.94,120720,0
+HCKT.US,D,20240716,000000,23.17,24.09,23.17,24.04,148428,0
+HCKT.US,D,20240717,000000,23.87,24.43,23.87,24.34,205925,0
+HCKT.US,D,20240718,000000,24.33,24.63,23.824,24.01,100014,0
+HCKT.US,D,20240719,000000,24.06,24.06,23.73,23.81,53542,0
+HCKT.US,D,20240722,000000,23.8,24.3,23.57,24.23,101774,0
+HCKT.US,D,20240723,000000,24.22,24.68,24.21,24.68,113000,0
+HCKT.US,D,20240724,000000,24.5,24.87,24.43,24.64,103568,0
+HCKT.US,D,20240725,000000,24.66,25.47,24.66,25.11,155705,0
+HCKT.US,D,20240726,000000,25.34,26.04,25.34,26.02,132401,0
+HCKT.US,D,20240729,000000,25.9,26.2,25.69,26.03,105671,0
+HCKT.US,D,20240730,000000,26.06,26.9,25.68,26.84,156170,0
+HCKT.US,D,20240731,000000,26.85,27.68,26.715,27.28,233159,0
+HCKT.US,D,20240801,000000,27.25,27.58,26.52,26.91,297493,0
+HCKT.US,D,20240802,000000,26.16,26.92,25.88,26.64,96857,0
+HCKT.US,D,20240805,000000,25.79,25.79,24.87,25.25,145761,0
+HCKT.US,D,20240806,000000,25.25,25.86,25.18,25.27,107035,0
+HCKT.US,D,20240807,000000,25.68,26.935,25.22,25.77,152053,0
+HCKT.US,D,20240808,000000,26.14,26.14,25.41,25.52,112427,0
+HCKT.US,D,20240809,000000,25.46,25.53,25.26,25.47,154986,0
+HCKT.US,D,20240812,000000,25.56,25.87,25.04,25.17,127257,0
+HCKT.US,D,20240813,000000,25.35,25.475,24.69,25.35,162801,0
+HCKT.US,D,20240814,000000,25.42,25.45,25.09,25.38,152491,0
+HCKT.US,D,20240815,000000,25.79,25.79,25.38,25.51,153539,0
+HCKT.US,D,20240816,000000,25.52,25.81,25.44,25.64,137468,0
+HCKT.US,D,20240819,000000,25.55,26.35,25.54,26.24,249533,0
+HCKT.US,D,20240820,000000,26.3,26.5,25.93,26.04,110721,0
+HCKT.US,D,20240821,000000,26.17,26.2,25.97,26.06,77255,0
+HCKT.US,D,20240822,000000,26.06,26.06,25.69,25.74,59840,0
+HCKT.US,D,20240823,000000,25.81,26.31,25.81,26.04,132047,0
+HCKT.US,D,20240826,000000,26.04,26.31,25.88,26.04,127084,0
+HCKT.US,D,20240827,000000,25.85,26.04,25.85,25.91,65647,0
+HCKT.US,D,20240828,000000,25.93,26.41,25.8878,26.4,181943,0
+HCKT.US,D,20240829,000000,26.58,26.65,26.27,26.55,124229,0
+HCKT.US,D,20240830,000000,26.53,26.73,26.225,26.5,131324,0
+HCKT.US,D,20240903,000000,26.46,26.725,26.02,26.08,120466,0
+HCKT.US,D,20240904,000000,26.14,26.14,25.67,25.9,111145,0
+HCKT.US,D,20240905,000000,26.02,26.02,25.56,25.7,123613,0
+HCKT.US,D,20240906,000000,25.62,25.68,25.09,25.23,68292,0
+HCKT.US,D,20240909,000000,25.32,25.5,25.16,25.33,75791,0
+HCKT.US,D,20240910,000000,25.27,25.5068,25.11,25.34,65830,0
+HCKT.US,D,20240911,000000,25.17,25.2,24.735,25.13,60508,0
+HCKT.US,D,20240912,000000,25.31,25.31,25.07,25.12,77782,0
+HCKT.US,D,20240913,000000,25.41,25.7,25.18,25.6,182224,0
+HCKT.US,D,20240916,000000,25.76,25.92,25.5785,25.86,157020,0
+HCKT.US,D,20240917,000000,25.88,26.75,25.88,26.74,208999,0
+HCKT.US,D,20240918,000000,26.76,27.06,26.56,26.58,177309,0
+HCKT.US,D,20240919,000000,26.95,26.95,26.36,26.88,104974,0
+HCKT.US,D,20240920,000000,26.74,26.74,26.01,26.02,259250,0
+HCKT.US,D,20240923,000000,26.2,26.315,25.9011,26.15,92317,0
+HCKT.US,D,20240924,000000,26.26,26.26,25.56,26.03,117864,0
+HCKT.US,D,20240925,000000,26.07,26.189,25.6,25.73,113127,0
+HCKT.US,D,20240926,000000,25.94,26.23,25.8,26.07,108637,0
+HCKT.US,D,20240927,000000,26.27,26.31,25.935,25.97,74135,0
+HCKT.US,D,20240930,000000,25.97,26.38,25.97,26.27,107006,0
+HCKT.US,D,20241001,000000,26.16,26.16,25.81,25.92,67492,0
+HCKT.US,D,20241002,000000,25.91,26.11,25.75,25.85,77554,0
+HCKT.US,D,20241003,000000,25.83,25.83,25.4069,25.42,67268,0
+HCKT.US,D,20241004,000000,25.67,25.82,25.475,25.62,43263,0
+HCKT.US,D,20241007,000000,25.62,25.73,25.12,25.22,64638,0
+HCKT.US,D,20241008,000000,25.34,25.5381,25.23,25.45,51374,0
+HCKT.US,D,20241009,000000,25.445,25.683,25.34,25.51,64502,0
+HCKT.US,D,20241010,000000,25.28,25.45,25.255,25.32,62078,0
+HCKT.US,D,20241011,000000,25.33,25.71,25.33,25.69,66036,0
+HCKT.US,D,20241014,000000,25.82,26.061,25.68,25.76,52075,0
+HCKT.US,D,20241015,000000,25.77,26.05,25.602,25.69,131080,0
+HCKT.US,D,20241016,000000,26.01,26.325,25.92,26.14,105458,0
+HCKT.US,D,20241017,000000,26.11,26.2179,25.95,26.2,63764,0
+HCKT.US,D,20241018,000000,26.24,26.24,25.66,25.67,54342,0
+HCKT.US,D,20241021,000000,25.69,25.72,25.42,25.51,104589,0
+HCKT.US,D,20241022,000000,25.45,25.5441,25.19,25.32,42906,0
+HCKT.US,D,20241023,000000,25.21,25.265,24.94,25,67884,0
+HCKT.US,D,20241024,000000,25.04,25.12,24.69,24.87,98510,0
+HCKT.US,D,20241025,000000,25.03,25.045,24.53,24.57,75817,0
+HCKT.US,D,20241028,000000,24.57,24.96,24.57,24.7,107133,0
+HCKT.US,D,20241029,000000,24.67,24.88,24.64,24.69,61978,0
+HCKT.US,D,20241030,000000,24.71,25.13,24.54,24.57,66345,0
+HCKT.US,D,20241031,000000,24.57,24.65,24.29,24.32,108628,0
+HCKT.US,D,20241101,000000,24.38,24.6,24.06,24.22,89174,0
+HCKT.US,D,20241104,000000,24.23,24.655,24.13,24.35,102289,0
+HCKT.US,D,20241105,000000,27.6,28.68,25.36,28.62,338472,0
+HCKT.US,D,20241106,000000,29.54,30.75,29.54,30.74,265499,0
+HCKT.US,D,20241107,000000,30.78,30.78,29.8,30.27,193586,0
+HCKT.US,D,20241108,000000,30.3,31.13,30.3,31.06,145013,0
+HCKT.US,D,20241111,000000,31.41,31.84,31.21,31.6,130036,0
+HCKT.US,D,20241112,000000,31.4,32.09,31.4,32.02,163092,0
+HCKT.US,D,20241113,000000,32.07,32.34,31.26,31.35,154561,0
+HCKT.US,D,20241114,000000,31.33,31.33,30.55,30.81,83990,0
+HCKT.US,D,20241115,000000,31,31.05,30,30.32,165317,0
+HCKT.US,D,20241118,000000,30.29,30.63,30.1981,30.37,97397,0
+HCKT.US,D,20241119,000000,30.05,30.55,29.92,30.39,92158,0
+HCKT.US,D,20241120,000000,30.38,30.58,29.99,30.55,81658,0
+HCKT.US,D,20241121,000000,30.77,30.8,30.44,30.68,71982,0
+HCKT.US,D,20241122,000000,30.8,31.155,30.73,30.96,63205,0
+HCKT.US,D,20241125,000000,31.28,31.69,31.2,31.2,86014,0
+HCKT.US,D,20241126,000000,31.13,31.54,31.13,31.51,90805,0
+HCKT.US,D,20241127,000000,31.58,31.8015,31.11,31.46,65353,0
+HCKT.US,D,20241129,000000,31.67,31.78,31.185,31.34,54118,0
+HCKT.US,D,20241202,000000,31.46,31.78,31.1597,31.56,80505,0
+HCKT.US,D,20241203,000000,31.54,31.7499,31.22,31.67,79131,0
+HCKT.US,D,20241204,000000,31.62,32.25,31.62,32.09,81586,0
+HCKT.US,D,20241205,000000,32.17,32.74,31.8342,32.23,100905,0
+HCKT.US,D,20241206,000000,32.36,32.4732,32.09,32.32,63890,0
+HCKT.US,D,20241209,000000,32.3,32.83,32.08,32.13,120397,0
+HCKT.US,D,20241210,000000,32.13,32.28,31.64,31.95,112843,0
+HCKT.US,D,20241211,000000,32.26,32.6,32.055,32.13,143787,0
+HCKT.US,D,20241212,000000,32.15,32.28,31.94,31.95,67933,0
+HCKT.US,D,20241213,000000,31.86,32.05,31.5769,31.94,91210,0
+HCKT.US,D,20241216,000000,31.97,32.39,31.81,32.11,107638,0
+HCKT.US,D,20241217,000000,32.06,32.365,31.97,32.04,95489,0
+HCKT.US,D,20241218,000000,32.01,32.3,30.65,30.73,118904,0
+HCKT.US,D,20241219,000000,30.89,31.44,30.38,31.09,102045,0
+HCKT.US,D,20241220,000000,30.42,31.58,30.42,30.81,196167,0
+HCKT.US,D,20241223,000000,30.76,30.78,30.39,30.41,60472,0
+HCKT.US,D,20241224,000000,30.38,30.79,30.3,30.78,39268,0
+HCKT.US,D,20241226,000000,30.63,31.11,30.57,31.04,64275,0
+HCKT.US,D,20241227,000000,30.99,31.105,30.4,30.87,59002,0
+HCKT.US,D,20241230,000000,30.66,30.83,30.05,30.7,59906,0
+HCKT.US,D,20241231,000000,30.8,30.9283,30.6101,30.72,64848,0
+HCKT.US,D,20250102,000000,30.82,31,30.13,30.28,65649,0
+HCKT.US,D,20250103,000000,30.32,30.76,30.26,30.69,57100,0
+HCKT.US,D,20250106,000000,30.69,30.7617,30.08,30.14,79691,0
+HCKT.US,D,20250107,000000,30.19,30.2,29.26,29.42,133773,0
+HCKT.US,D,20250108,000000,29.26,29.67,28.86,29.66,71160,0
+HCKT.US,D,20250110,000000,29.22,29.296,28.77,28.98,66072,0
+HCKT.US,D,20250113,000000,28.71,29.295,28.65,29.22,64277,0
+HCKT.US,D,20250114,000000,29.33,29.66,29.16,29.66,58883,0
+HCKT.US,D,20250115,000000,30.15,30.19,29.4741,30,79615,0
+HCKT.US,D,20250116,000000,30.05,30.33,29.705,30.14,73899,0
+HCKT.US,D,20250117,000000,30.47,30.89,30.02,30.17,54087,0
+HCKT.US,D,20250121,000000,30.36,30.6899,30.18,30.38,86086,0
+HCKT.US,D,20250122,000000,30.39,30.4974,30.05,30.18,79319,0
+HCKT.US,D,20250123,000000,30.01,30.395,29.97,30.34,56076,0
+HCKT.US,D,20250124,000000,30.3,30.8999,30.25,30.71,75758,0
+HCKT.US,D,20250127,000000,30.61,31.28,30.45,31.25,101238,0
+HCKT.US,D,20250128,000000,31.25,31.5,31.0467,31.07,59631,0
+HCKT.US,D,20250129,000000,31,31.09,30.4278,30.78,90059,0
+HCKT.US,D,20250130,000000,31.03,31.3384,30.83,30.96,67280,0
+HCKT.US,D,20250131,000000,30.91,31.2579,30.61,30.88,121070,0
+HCKT.US,D,20250203,000000,30.32,31.26,30.243,31.21,77653,0
+HCKT.US,D,20250204,000000,31.16,31.69,31.14,31.59,64819,0
+HCKT.US,D,20250205,000000,31.64,32.03,31.54,31.87,71935,0
+HCKT.US,D,20250206,000000,31.95,32.085,31.73,31.97,67063,0
+HCKT.US,D,20250207,000000,31.96,32.32,31.63,31.67,144951,0
+HCKT.US,D,20250210,000000,31.76,32.23,31.76,31.88,71434,0
+HCKT.US,D,20250211,000000,31.78,32.15,31.7619,32.09,104115,0
+HCKT.US,D,20250212,000000,31.91,32.09,31.33,31.38,94004,0
+HCKT.US,D,20250213,000000,31.57,31.945,31.3,31.87,126860,0
+HCKT.US,D,20250214,000000,31.87,32.29,31.64,31.94,122012,0
+HCKT.US,D,20250218,000000,32.26,32.27,31.44,31.62,152909,0
+HCKT.US,D,20250219,000000,32.38,34.0234,30.48,30.78,250209,0
+HCKT.US,D,20250220,000000,30.73,30.93,29.8927,30.69,209125,0
+HCKT.US,D,20250221,000000,30.87,31.28,29.99,30.18,201908,0
+HCKT.US,D,20250224,000000,30.38,30.57,29.8633,30.21,212850,0
+HCKT.US,D,20250225,000000,30,30.67,29.87,30.19,154840,0
+HCKT.US,D,20250226,000000,30.06,30.79,29.96,30.58,126444,0
+HCKT.US,D,20250227,000000,30.99,30.99,29.95,30.29,152435,0
+HCKT.US,D,20250228,000000,30.21,30.39,30,30.38,202064,0
+HCKT.US,D,20250303,000000,30.41,30.5,29.89,30.1,163227,0
+HCKT.US,D,20250304,000000,29.76,29.95,29.46,29.51,108256,0
+HCKT.US,D,20250305,000000,30,30.38,29.28,29.54,162722,0
+HCKT.US,D,20250306,000000,29.42,29.65,29,29.36,94359,0
+HCKT.US,D,20250307,000000,29.24,29.6499,28.82,29.18,160440,0
+HCKT.US,D,20250310,000000,28.86,29.4004,28.72,28.78,155697,0
+HCKT.US,D,20250311,000000,28.8,29.2753,28.66,28.79,97255,0
+HCKT.US,D,20250312,000000,28.86,29.17,28.24,28.47,104258,0
+HCKT.US,D,20250313,000000,28.43,29.065,27.79,28.16,146850,0
+HCKT.US,D,20250314,000000,28.33,28.67,27.98,28.19,86857,0
+HCKT.US,D,20250317,000000,28.11,28.5417,28.11,28.32,94150,0
+HCKT.US,D,20250318,000000,28.23,28.5623,28.08,28.36,85543,0
+HCKT.US,D,20250319,000000,28.44,28.93,28.19,28.77,124233,0
+HCKT.US,D,20250320,000000,28.74,29,28.52,28.72,107558,0
+HCKT.US,D,20250321,000000,28.45,28.685,28.23,28.53,214361,0
+HCKT.US,D,20250324,000000,28.83,29.03,28.55,28.86,118291,0
+HCKT.US,D,20250325,000000,28.92,29.26,28.79,28.82,123713,0
+HCKT.US,D,20250326,000000,28.83,29.45,28.83,29.01,116762,0
+HCKT.US,D,20250327,000000,29.41,29.51,28.98,29.25,114922,0
+HCKT.US,D,20250328,000000,29.32,29.42,28.77,29.17,150248,0
+HCKT.US,D,20250331,000000,29,29.37,28.8932,29.22,232463,0
+HCKT.US,D,20250401,000000,29.09,29.515,28.8391,29.2,97300,0
+HCKT.US,D,20250402,000000,28.91,29.22,28.78,29.2,94164,0
+HCKT.US,D,20250403,000000,28.42,28.57,27.83,28.23,115231,0
+HCKT.US,D,20250404,000000,27.6,27.99,26.86,27.15,172483,0
+HCKT.US,D,20250407,000000,26.41,27.67,25.36,26.54,249212,0
+HCKT.US,D,20250408,000000,27.16,28.13,25.7,26.03,163074,0
+HCKT.US,D,20250409,000000,25.83,27.75,25.54,26.9,219309,0
+HCKT.US,D,20250410,000000,26.48,27.01,25.73,26.34,142791,0
+HCKT.US,D,20250411,000000,26.69,27.615,26.0001,26.26,120053,0
+HCKT.US,D,20250414,000000,26.85,27.0379,25.99,26.36,139369,0
+HCKT.US,D,20250415,000000,26.34,26.6,26.2,26.25,94855,0
+HCKT.US,D,20250416,000000,26.16,26.422,25.83,26.03,87922,0
+HCKT.US,D,20250417,000000,26.01,26.475,25.695,25.86,93193,0
+HCKT.US,D,20250421,000000,25.62,26.18,25.13,25.21,83831,0
+HCKT.US,D,20250422,000000,25.45,25.7893,25.0651,25.64,126374,0
+HCKT.US,D,20250423,000000,26.08,26.195,25.34,25.52,145379,0
+HCKT.US,D,20250424,000000,25.46,25.76,25.3162,25.65,86171,0
+HCKT.US,D,20250425,000000,25.56,25.69,25.0016,25.58,72441,0
+HCKT.US,D,20250428,000000,25.55,25.72,25.07,25.34,140275,0
+HCKT.US,D,20250429,000000,25.26,25.8,25.0392,25.77,168358,0
+HCKT.US,D,20250430,000000,25.57,25.8299,25.01,25.54,147890,0
+HCKT.US,D,20250501,000000,25.55,25.855,25.4,25.66,126802,0
+HCKT.US,D,20250502,000000,25.78,26.35,25.74,26.32,109714,0
+HCKT.US,D,20250505,000000,26.1,26.76,26.1,26.66,145761,0
+HCKT.US,D,20250506,000000,26.4,26.53,25.9775,26.01,195737,0
+HCKT.US,D,20250507,000000,23.22,25,21.4442,23.94,820246,0
+HCKT.US,D,20250508,000000,24.15,24.7,23.6501,24.66,433166,0
+HCKT.US,D,20250509,000000,24.61,24.92,24.295,24.77,198130,0
+HCKT.US,D,20250512,000000,24.87,25.845,24.87,25.6,217533,0
+HCKT.US,D,20250513,000000,25.78,25.94,25.375,25.76,169079,0
+HCKT.US,D,20250514,000000,25.68,25.76,25.3575,25.64,168116,0
+HCKT.US,D,20250515,000000,25.65,25.98,25.16,25.81,212844,0
+HCKT.US,D,20250516,000000,25.85,26.29,25.69,25.85,172581,0
+HCKT.US,D,20250519,000000,25.57,25.89,25.52,25.86,188228,0
+HCKT.US,D,20250520,000000,25.79,25.94,25.545,25.57,182100,0
+HCKT.US,D,20250521,000000,25.3,25.56,24.96,24.96,215194,0
+HCKT.US,D,20250522,000000,24.95,25.46,24.79,24.79,186522,0
+HCKT.US,D,20250523,000000,24.28,24.645,24.28,24.56,155328,0
+HCKT.US,D,20250527,000000,24.75,25.21,24.61,25.15,182360,0
+HCKT.US,D,20250528,000000,25.09,25.09,24.47,24.53,165853,0
+HCKT.US,D,20250529,000000,24.58,25.27,24.3001,24.69,97180,0
+HCKT.US,D,20250530,000000,24.69,24.73,24.3527,24.52,211060,0
+HCKT.US,D,20250602,000000,24.41,24.505,23.965,24.02,155741,0
+HCKT.US,D,20250603,000000,23.97,24.615,23.92,24.56,135714,0
+HCKT.US,D,20250604,000000,24.65,24.71,24.36,24.53,89792,0
+HCKT.US,D,20250605,000000,24.51,24.6,24.22,24.55,112572,0
+HCKT.US,D,20250606,000000,24.74,25.02,24.66,25,106190,0
+HCKT.US,D,20250609,000000,25.03,25.12,24.86,24.91,207110,0
+HCKT.US,D,20250610,000000,24.98,25.2025,24.79,25.09,213797,0
+HCKT.US,D,20250611,000000,25.17,25.24,24.815,24.83,128872,0
+HCKT.US,D,20250612,000000,24.82,24.8215,24.56,24.7,107780,0
+HCKT.US,D,20250613,000000,24.53,24.53,24.07,24.1,229281,0
+HCKT.US,D,20250616,000000,24.25,24.7,24.25,24.41,290187,0
+HCKT.US,D,20250617,000000,24.2,24.465,24.05,24.08,261201,0
+HCKT.US,D,20250618,000000,24.08,24.16,23.64,23.68,175230,0
+HCKT.US,D,20250620,000000,23.74,23.77,23.07,23.5,306380,0
+HCKT.US,D,20250623,000000,23.5,24.15,23.41,24.15,333026,0
+HCKT.US,D,20250624,000000,24.38,25.59,24.19,25.53,411795,0
+HCKT.US,D,20250625,000000,25.49,25.55,25.1,25.16,291651,0
+HCKT.US,D,20250626,000000,25.29,25.3,24.93,25.14,238523,0
+HCKT.US,D,20250627,000000,25.21,25.46,24.8234,25.16,251559,0
+HCKT.US,D,20250630,000000,25.34,25.615,25.22,25.42,246615,0
+HCKT.US,D,20250701,000000,25.42,25.97,25.35,25.42,121063,0
+HCKT.US,D,20250702,000000,25.44,25.495,25.1,25.15,124956,0
+HCKT.US,D,20250703,000000,25.26,25.82,25.18,25.68,160767,0
+HCKT.US,D,20250707,000000,25.67,25.9385,25.31,25.44,193508,0
+HCKT.US,D,20250708,000000,25.6,26.09,25.52,25.79,191164,0
+HCKT.US,D,20250709,000000,25.81,26.02,25.58,25.92,153125,0
+HCKT.US,D,20250710,000000,25.95,26.01,25.28,25.28,170548,0
+HCKT.US,D,20250711,000000,25.13,25.2799,24.6,24.66,197847,0
+HCKT.US,D,20250714,000000,24.62,24.955,24.48,24.62,150252,0
+HCKT.US,D,20250715,000000,24.61,24.765,23.79,23.82,242118,0
+HCKT.US,D,20250716,000000,24.03,24.709,23.87,23.92,146386,0
+HCKT.US,D,20250717,000000,23.89,24.17,23.75,23.75,234079,0
+HCKT.US,D,20250718,000000,23.98,24.1223,23.19,23.32,382886,0
+HCKT.US,D,20250721,000000,23.52,23.66,23.19,23.23,248919,0
+HCKT.US,D,20250722,000000,23.22,23.718,23.22,23.33,161968,0
+HCKT.US,D,20250723,000000,23.33,23.54,23.255,23.53,132154,0
+HCKT.US,D,20250724,000000,23.48,23.53,23.16,23.18,99700,0
+HCKT.US,D,20250725,000000,23.14,23.34,22.95,23.27,103764,0
+HCKT.US,D,20250728,000000,23.3,23.3437,23.09,23.21,86827,0
+HCKT.US,D,20250729,000000,23.36,23.38,22.86,23,197821,0
+HCKT.US,D,20250730,000000,23.16,23.295,22.91,23.09,225701,0
+HCKT.US,D,20250731,000000,23.02,23.65,22.69,23.39,402583,0
+HCKT.US,D,20250801,000000,23.14,23.14,22.77,23,390847,0
+HCKT.US,D,20250804,000000,23.02,23.72,22.96,23.28,398935,0
+HCKT.US,D,20250805,000000,23.2,23.28,22.68,22.78,338767,0
+HCKT.US,D,20250806,000000,19.8,21.38,19.3883,20.715,1140772,0
+HCKT.US,D,20250807,000000,21.04,21.21,20.62,20.88,437378,0
+HCKT.US,D,20250808,000000,20.9,21.06,20.5501,20.68,446237,0
+HCKT.US,D,20250811,000000,20.77,20.915,20.25,20.47,349998,0
+HCKT.US,D,20250812,000000,20.6,21.23,20.212,20.95,387992,0
+HCKT.US,D,20250813,000000,20.94,21.4,20.84,21.24,306481,0
+HCKT.US,D,20250814,000000,21.05,21.05,20.24,20.33,274988,0
+HCKT.US,D,20250815,000000,20.43,20.4851,20.01,20.27,462677,0
+HCKT.US,D,20250818,000000,20.27,20.55,20.07,20.49,356935,0
+HCKT.US,D,20250819,000000,20.55,20.82,20.38,20.46,244958,0
+HCKT.US,D,20250820,000000,20.48,20.62,20.07,20.13,360107,0
+HCKT.US,D,20250821,000000,20.02,20.41,19.93,19.99,358873,0
+HCKT.US,D,20250822,000000,20.17,21.13,20.17,21.09,284781,0
+HCKT.US,D,20250825,000000,21.1,21.1,20.68,20.89,242389,0
+HCKT.US,D,20250826,000000,20.86,21.065,20.75,20.92,321872,0
+HCKT.US,D,20250827,000000,20.92,21.04,20.51,20.67,252563,0
+HCKT.US,D,20250828,000000,20.79,20.945,20.4453,20.65,189706,0
+HCKT.US,D,20250829,000000,20.67,20.9,20.49,20.82,206301,0
+HCKT.US,D,20250902,000000,20.59,20.775,20.3,20.59,285477,0
+HCKT.US,D,20250903,000000,20.47,20.6022,20.23,20.37,200670,0
+HCKT.US,D,20250904,000000,20.42,20.79,20.24,20.76,195952,0
+HCKT.US,D,20250905,000000,20.73,21.065,20.54,20.94,154161,0
+HCKT.US,D,20250908,000000,20.94,21.015,20.675,20.99,169154,0
+HCKT.US,D,20250909,000000,21.02,21.17,20.66,20.93,145458,0
+HCKT.US,D,20250910,000000,20.97,20.97,20.37,20.45,366531,0
+HCKT.US,D,20250911,000000,20.7899,21.33,20.3201,21.27,190279,0
+HCKT.US,D,20250912,000000,21.14,21.21,20.745,20.91,461045,0
+HCKT.US,D,20250915,000000,20.592,21.05,20.59,20.72,197102,0
+HCKT.US,D,20250916,000000,20.68,20.815,20.54,20.72,197675,0
+HCKT.US,D,20250917,000000,20.71,21.035,20.31,20.35,234259,0
+HCKT.US,D,20250918,000000,20.4,20.87,20.3,20.69,297839,0
+HCKT.US,D,20250919,000000,20.63,20.69,19.78,19.82,640563,0
+HCKT.US,D,20250922,000000,19.71,19.8526,19.58,19.77,193969,0
+HCKT.US,D,20250923,000000,19.77,19.95,19.515,19.59,150739,0
+HCKT.US,D,20250924,000000,19.58,19.745,19.48,19.67,153299,0
+HCKT.US,D,20250925,000000,19.57,19.57,19.15,19.27,231646,0
+HCKT.US,D,20250926,000000,19.32,19.53,19.15,19.29,215107,0
+HCKT.US,D,20250929,000000,19.31,19.3878,18.94,19.04,252657,0
+HCKT.US,D,20250930,000000,19.04,19.085,18.84,19.01,216937,0
+HCKT.US,D,20251001,000000,18.94,19.045,18.74,19.02,187200,0
+HCKT.US,D,20251002,000000,18.99,19.08,18.8461,18.99,172566,0
+HCKT.US,D,20251003,000000,18.99,19.49,18.97,19.08,155888,0
+HCKT.US,D,20251006,000000,19.14,19.28,18.985,19.21,153127,0
+HCKT.US,D,20251007,000000,19.23,19.2988,19.01,19.17,154258,0
+HCKT.US,D,20251008,000000,19.25,19.27,18.99,19.13,121268,0
+HCKT.US,D,20251009,000000,19.14,19.14,18.834,19.09,163438,0
+HCKT.US,D,20251010,000000,19.18,19.255,18.43,18.46,187037,0
+HCKT.US,D,20251013,000000,18.61,18.89,18.38,18.86,189050,0
+HCKT.US,D,20251014,000000,18.71,19.125,18.64,19.07,152190,0
+HCKT.US,D,20251015,000000,19.19,19.48,19,19.21,179010,0
+HCKT.US,D,20251016,000000,19.19,19.3472,18.74,18.88,236485,0
+HCKT.US,D,20251017,000000,18.88,18.95,18.54,18.61,229374,0
+HCKT.US,D,20251020,000000,18.84,19.04,18.635,18.81,217171,0
+HCKT.US,D,20251021,000000,18.71,19.22,18.7,19.17,255860,0
+HCKT.US,D,20251022,000000,19.17,19.25,18.9,18.95,189380,0
+HCKT.US,D,20251023,000000,18.95,19.04,18.62,18.72,421400,0
+HCKT.US,D,20251024,000000,18.94,19.07,18.73,18.93,162260,0
+HCKT.US,D,20251027,000000,18.94,19.0628,18.51,18.55,192053,0
+HCKT.US,D,20251028,000000,18.6,18.675,18.42,18.43,255970,0
+HCKT.US,D,20251029,000000,18.42,18.4699,17.66,17.84,239031,0
+HCKT.US,D,20251030,000000,17.82,18.28,17.765,18.04,186108,0
+HCKT.US,D,20251031,000000,17.97,18.24,17.9,18.11,213457,0
+HCKT.US,D,20251103,000000,18.09,18.14,17.8025,18,248494,0
+HCKT.US,D,20251104,000000,17.88,18.16,17.525,17.66,420996,0
+HCKT.US,D,20251105,000000,18.92,19.165,18.68,18.94,1281116,0
+HCKT.US,D,20251106,000000,19.05,19.25,18.66,18.77,601789,0
+HCKT.US,D,20251107,000000,18.71,18.7673,18.44,18.57,349795,0
+HCKT.US,D,20251110,000000,18.75,18.75,18.3243,18.43,240298,0
+HCKT.US,D,20251111,000000,18.45,18.7,18.4,18.57,260270,0
+HCKT.US,D,20251112,000000,18.6,18.71,18.445,18.54,219626,0
+HCKT.US,D,20251113,000000,18.46,18.6,18.265,18.32,403955,0
+HCKT.US,D,20251114,000000,18.2,18.455,18.1,18.45,377533,0
+HCKT.US,D,20251117,000000,18.39,18.46,18.24,18.26,351491,0
+HCKT.US,D,20251118,000000,18.25,18.325,18.095,18.12,352783,0
+HCKT.US,D,20251119,000000,18.15,18.21,17.77,17.77,292709,0
+HCKT.US,D,20251120,000000,18,18.11,17.62,17.65,308191,0
+HCKT.US,D,20251121,000000,17.67,18.345,17.6,18.16,329877,0
+HCKT.US,D,20251124,000000,18.16,18.42,17.99,18.42,325839,0
+HCKT.US,D,20251125,000000,18.52,18.85,18.5023,18.65,347608,0
+HCKT.US,D,20251126,000000,18.57,18.62,18.34,18.4,282369,0
+HCKT.US,D,20251128,000000,18.41,18.49,18.33,18.47,223587,0
+HCKT.US,D,20251201,000000,18.39,18.91,18.295,18.69,461755,0
+HCKT.US,D,20251202,000000,18.84,18.84,18.62,18.81,435222,0
+HCKT.US,D,20251203,000000,18.85,19.245,18.71,19.17,436172,0
+HCKT.US,D,20251204,000000,19.08,19.305,18.9306,19.12,529955,0
+HCKT.US,D,20251205,000000,18.93,19.49,18.7775,19.43,395894,0
+HCKT.US,D,20251208,000000,19.5,19.7299,18.95,18.98,482678,0
+HCKT.US,D,20251209,000000,19.07,19.71,18.99,19.66,246477,0
+HCKT.US,D,20251210,000000,19.64,20.16,19.64,20.11,577219,0
+HCKT.US,D,20251211,000000,20.19,20.41,19.84,19.88,751016,0
+HCKT.US,D,20251212,000000,19.97,20.04,19.66,19.98,530857,0
+HCKT.US,D,20251215,000000,20.1,20.1,19.6,19.86,307157,0
+HCKT.US,D,20251216,000000,19.86,20.65,19.825,20.55,739218,0
+HCKT.US,D,20251217,000000,20.55,20.68,20.13,20.17,224802,0
+HCKT.US,D,20251218,000000,20.4,20.405,19.94,20.01,236238,0
+HCKT.US,D,20251219,000000,19.92,20.018,19.83,19.94,343092,0
+HCKT.US,D,20251222,000000,19.9,20.17,19.86,19.94,410762,0
+HCKT.US,D,20251223,000000,19.74,20.02,19.65,19.87,304995,0
+HCKT.US,D,20251224,000000,20.01,20.08,19.855,20.04,216447,0
+HCKT.US,D,20251226,000000,19.99,20.09,19.79,19.97,308003,0
+HCKT.US,D,20251229,000000,19.99,20.0637,19.8401,19.95,138097,0
+HCKT.US,D,20251230,000000,19.93,20,19.74,19.82,120598,0
+HCKT.US,D,20251231,000000,19.8,19.8,19.54,19.63,150637,0
+HCKT.US,D,20260102,000000,19.78,19.78,19.405,19.55,347961,0
+HCKT.US,D,20260105,000000,19.56,20.16,19.45,19.84,236119,0
+HCKT.US,D,20260106,000000,19.79,20.0799,19.6972,20.01,172036,0
+HCKT.US,D,20260107,000000,20.07,20.15,19.72,19.93,128050,0
+HCKT.US,D,20260108,000000,19.81,20.31,19.77,20.28,168203,0
+HCKT.US,D,20260109,000000,20.29,20.5,20.07,20.28,140105,0
+HCKT.US,D,20260112,000000,20.17,20.64,20.1,20.58,159488,0
+HCKT.US,D,20260113,000000,20.64,20.64,20.25,20.3,178016,0
+HCKT.US,D,20260114,000000,20.31,20.55,20.17,20.46,197565,0
+HCKT.US,D,20260115,000000,20.41,20.6,20.33,20.39,322598,0
+HCKT.US,D,20260116,000000,20.38,20.39,20.19,20.34,147188,0
+HCKT.US,D,20260120,000000,20.02,20.18,19.7,19.74,269292,0
+HCKT.US,D,20260121,000000,19.79,20.105,19.5,19.66,178377,0
+HCKT.US,D,20260122,000000,19.7,20.3999,19.7,19.88,194703,0
+HCKT.US,D,20260123,000000,19.82,19.87,19.5,19.65,163625,0
+HCKT.US,D,20260126,000000,19.61,19.675,19.33,19.51,134136,0
+HCKT.US,D,20260127,000000,19.44,19.44,19.16,19.24,103553,0
+HCKT.US,D,20260128,000000,19.21,19.255,18.62,18.63,151385,0
+HCKT.US,D,20260129,000000,18.69,18.745,18.29,18.53,137871,0
+HCKT.US,D,20260130,000000,18.33,18.505,18.18,18.25,410984,0
+HCKT.US,D,20260202,000000,18.31,18.87,18.31,18.7,180800,0
+HCKT.US,D,20260203,000000,18.57,18.57,16.9,17.04,232691,0
+HCKT.US,D,20260204,000000,17.13,17.33,16.45,16.48,200922,0
+HCKT.US,D,20260205,000000,16.48,16.66,15.93,16.03,276460,0
+HCKT.US,D,20260206,000000,16.07,16.23,15.885,16.17,225102,0
+HCKT.US,D,20260209,000000,16.1,16.1,15.58,15.62,184046,0
+HCKT.US,D,20260210,000000,15.61,15.755,15.28,15.31,173052,0
+HCKT.US,D,20260211,000000,15.35,15.525,14.205,14.38,337419,0
+HCKT.US,D,20260212,000000,14.5,14.5,13.61,13.8,318474,0
+HCKT.US,D,20260213,000000,13.87,14.1399,13.74,13.93,250891,0
+HCKT.US,D,20260217,000000,14.03,14.05,13.5369,13.83,393833,0
+HCKT.US,D,20260218,000000,15,15.25,13.865,15.24,607322,0
diff --git a/daily/us/nasdaq stocks/1/hele.us.txt b/daily/us/nasdaq stocks/1/hele.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1d7bf5fd162d6227ae1db6229d42d2dd5fed54fb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hele.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HELE.US,D,20050225,000000,29,29.26,28.53,28.79,282791,0
+HELE.US,D,20050228,000000,28.63,28.73,27.92,28.33,269441,0
+HELE.US,D,20050301,000000,28.1,28.98,28.1,28.56,168185,0
+HELE.US,D,20050302,000000,28.54,28.76,28.21,28.22,130615,0
+HELE.US,D,20050303,000000,28.54,28.65,28.1,28.39,149605,0
+HELE.US,D,20050304,000000,28.14,28.5,28,28.37,187161,0
+HELE.US,D,20050307,000000,27.91,28.5,27.91,28.33,268707,0
+HELE.US,D,20050308,000000,28.13,28.33,27.7,27.88,184200,0
+HELE.US,D,20050309,000000,27.71,27.9,27.12,27.32,291756,0
+HELE.US,D,20050310,000000,27.26,27.4,27.1,27.22,160594,0
+HELE.US,D,20050311,000000,27.5,27.52,27.19,27.34,148103,0
+HELE.US,D,20050314,000000,27.35,27.59,26.94,27.12,109003,0
+HELE.US,D,20050315,000000,26.95,27.45,26.95,27.16,113187,0
+HELE.US,D,20050316,000000,26.99,27.49,26.88,27.3,229311,0
+HELE.US,D,20050317,000000,27.44,27.81,27.27,27.41,160524,0
+HELE.US,D,20050318,000000,27.3,27.63,27.08,27.25,179706,0
+HELE.US,D,20050321,000000,26.99,27.3,26.77,26.82,152441,0
+HELE.US,D,20050322,000000,26.75,27.37,26.75,27.02,94044,0
+HELE.US,D,20050323,000000,27.25,27.25,26.92,27.03,121864,0
+HELE.US,D,20050324,000000,27,27.12,26.75,27,142032,0
+HELE.US,D,20050328,000000,26.87,27.11,26.87,27.07,81957,0
+HELE.US,D,20050329,000000,27.3,27.57,26.52,26.56,255657,0
+HELE.US,D,20050330,000000,27,27.31,26.8,27.05,185231,0
+HELE.US,D,20050331,000000,27.13,27.63,26.93,27.38,177536,0
+HELE.US,D,20050401,000000,27.19,27.65,26.94,27,190295,0
+HELE.US,D,20050404,000000,26.89,27.21,26.54,27.14,93682,0
+HELE.US,D,20050405,000000,26.99,27.37,26.9,27.35,51702,0
+HELE.US,D,20050406,000000,27.1,27.78,27.1,27.69,116904,0
+HELE.US,D,20050407,000000,27.51,27.91,27.25,27.49,196845,0
+HELE.US,D,20050408,000000,27.45,27.57,27.08,27.23,137390,0
+HELE.US,D,20050411,000000,27.11,27.44,26.99,27.01,272452,0
+HELE.US,D,20050412,000000,27,27.3,26.81,27.07,242279,0
+HELE.US,D,20050413,000000,27.14,27.43,27.05,27.42,263796,0
+HELE.US,D,20050414,000000,27.18,28.47,27.18,28.3,431085,0
+HELE.US,D,20050415,000000,28.4,28.42,27.81,28.07,408830,0
+HELE.US,D,20050418,000000,27.98,28.32,27.48,28.2,226656,0
+HELE.US,D,20050419,000000,28.21,28.65,28.06,28.58,119133,0
+HELE.US,D,20050420,000000,28.29,28.8,28.29,28.69,143936,0
+HELE.US,D,20050421,000000,28.9,29.75,28.75,29.68,189410,0
+HELE.US,D,20050422,000000,29.6,29.75,28.91,29.21,288955,0
+HELE.US,D,20050425,000000,29.18,29.38,28.81,29.08,110636,0
+HELE.US,D,20050426,000000,29,29.1,28.58,28.66,129384,0
+HELE.US,D,20050427,000000,28.58,28.61,28.1,28.5,187237,0
+HELE.US,D,20050428,000000,28.16,28.22,27.9,27.95,84798,0
+HELE.US,D,20050429,000000,28.17,28.38,27.73,27.94,84781,0
+HELE.US,D,20050502,000000,27.98,28.2,27.87,27.88,104660,0
+HELE.US,D,20050503,000000,28,28.11,27.71,27.87,144097,0
+HELE.US,D,20050504,000000,27.91,27.98,27.71,27.79,99292,0
+HELE.US,D,20050505,000000,27.9,28.02,27.75,27.78,102427,0
+HELE.US,D,20050506,000000,27.79,27.87,27.12,27.15,282625,0
+HELE.US,D,20050509,000000,27.1,27.18,26.5,26.69,259276,0
+HELE.US,D,20050510,000000,26.47,26.63,25.97,26.05,178833,0
+HELE.US,D,20050511,000000,26.09,26.6,25.83,26.23,216910,0
+HELE.US,D,20050512,000000,24.18,24.95,21.52,23.61,2074496,0
+HELE.US,D,20050513,000000,23.49,24,22.6,23.02,332465,0
+HELE.US,D,20050516,000000,22.59,22.9,22.57,22.8,191552,0
+HELE.US,D,20050517,000000,22.69,22.72,22.36,22.47,212688,0
+HELE.US,D,20050518,000000,22.47,23.2,22.46,23.2,277104,0
+HELE.US,D,20050519,000000,23.14,23.53,22.98,23.5,176664,0
+HELE.US,D,20050520,000000,23.25,23.35,22.85,23.01,154314,0
+HELE.US,D,20050523,000000,23.37,23.4,22.91,23.2,122459,0
+HELE.US,D,20050524,000000,23.04,23.71,23.04,23.61,146842,0
+HELE.US,D,20050525,000000,23.62,23.71,23.15,23.52,169641,0
+HELE.US,D,20050526,000000,23.58,24.02,23.26,23.34,339202,0
+HELE.US,D,20050527,000000,23.45,23.52,23.3,23.35,281438,0
+HELE.US,D,20050531,000000,23.25,23.35,22.9,22.93,295444,0
+HELE.US,D,20050601,000000,22.9,22.91,21.85,22.06,533315,0
+HELE.US,D,20050602,000000,21.99,22.28,21.85,21.91,391651,0
+HELE.US,D,20050603,000000,21.83,22.08,21.71,22.07,218264,0
+HELE.US,D,20050606,000000,21.86,22.03,21.65,22.01,266247,0
+HELE.US,D,20050607,000000,21.75,22,21.62,21.79,289917,0
+HELE.US,D,20050608,000000,21.84,21.88,21.57,21.58,207581,0
+HELE.US,D,20050609,000000,21.5,21.5,21,21.08,233159,0
+HELE.US,D,20050610,000000,20.99,21.18,20.84,20.85,168166,0
+HELE.US,D,20050613,000000,20.83,22.2,20.82,22.03,591839,0
+HELE.US,D,20050614,000000,22.1,23.1,22,22.97,402746,0
+HELE.US,D,20050615,000000,23.26,23.51,23.04,23.5,719602,0
+HELE.US,D,20050616,000000,23.63,24.07,23.5,24,256739,0
+HELE.US,D,20050617,000000,24,24.06,23.33,23.79,314635,0
+HELE.US,D,20050620,000000,24.14,24.5,23.98,24.34,351904,0
+HELE.US,D,20050621,000000,24.25,25.48,24.25,25.15,548006,0
+HELE.US,D,20050622,000000,25.48,25.48,25,25,290292,0
+HELE.US,D,20050623,000000,25.07,25.09,24.9,25,412187,0
+HELE.US,D,20050624,000000,25.07,25.48,24.88,25.32,320274,0
+HELE.US,D,20050627,000000,25.4,25.4,25.02,25.27,176553,0
+HELE.US,D,20050628,000000,25.46,26.19,25.11,26,526568,0
+HELE.US,D,20050629,000000,26,26,25.18,25.2,533123,0
+HELE.US,D,20050630,000000,25.21,26,25.21,25.46,581449,0
+HELE.US,D,20050701,000000,25.57,26.05,25.28,25.52,193460,0
+HELE.US,D,20050705,000000,25.75,26.06,25.31,25.69,296952,0
+HELE.US,D,20050706,000000,25.63,25.84,25.45,25.52,239880,0
+HELE.US,D,20050707,000000,25.25,25.62,25.02,25.29,375729,0
+HELE.US,D,20050708,000000,25,26,25,25.95,349332,0
+HELE.US,D,20050711,000000,25.25,25.4,23.82,24.48,1515435,0
+HELE.US,D,20050712,000000,24.23,24.94,24.16,24.87,475090,0
+HELE.US,D,20050713,000000,24.79,25.1,24.62,24.76,327183,0
+HELE.US,D,20050714,000000,24.75,25,24.4,24.47,241923,0
+HELE.US,D,20050715,000000,24.43,24.71,24.2,24.31,478111,0
+HELE.US,D,20050718,000000,24.29,24.34,23.95,24.19,264131,0
+HELE.US,D,20050719,000000,24.19,24.64,24.08,24.44,271053,0
+HELE.US,D,20050720,000000,24.35,24.63,23.97,24.23,402867,0
+HELE.US,D,20050721,000000,24.11,24.15,23.4,23.66,688212,0
+HELE.US,D,20050722,000000,23.63,23.99,23.4,23.73,166113,0
+HELE.US,D,20050725,000000,23.63,24.07,23.63,23.76,132690,0
+HELE.US,D,20050726,000000,23.7,23.98,23.65,23.9,178777,0
+HELE.US,D,20050727,000000,23.96,24,23.81,23.97,185745,0
+HELE.US,D,20050728,000000,24.04,24.04,23.57,23.77,182023,0
+HELE.US,D,20050729,000000,23.7,23.86,23.42,23.44,230383,0
+HELE.US,D,20050801,000000,23.45,23.74,23.14,23.33,209454,0
+HELE.US,D,20050802,000000,23.51,23.51,23.25,23.31,317742,0
+HELE.US,D,20050803,000000,23.25,23.4,23.2,23.3,274674,0
+HELE.US,D,20050804,000000,23.2,23.37,23.12,23.34,78362,0
+HELE.US,D,20050805,000000,23.47,23.48,23.02,23.24,95196,0
+HELE.US,D,20050808,000000,23.3,23.9,23.3,23.46,163169,0
+HELE.US,D,20050809,000000,23.45,23.79,23.41,23.77,164264,0
+HELE.US,D,20050810,000000,23.97,23.97,23.63,23.7,200958,0
+HELE.US,D,20050811,000000,23.75,23.9,23.57,23.6,96102,0
+HELE.US,D,20050812,000000,23.48,23.67,23.3,23.41,113231,0
+HELE.US,D,20050815,000000,23.26,23.31,23,23.14,97840,0
+HELE.US,D,20050816,000000,22.99,23.15,22.97,23.1,152355,0
+HELE.US,D,20050817,000000,23.1,23.15,22.7,22.85,175557,0
+HELE.US,D,20050818,000000,22.73,23.12,22.72,23,147031,0
+HELE.US,D,20050819,000000,23,23.22,22.86,23,95109,0
+HELE.US,D,20050822,000000,22.94,23.3,22.76,23.23,104087,0
+HELE.US,D,20050823,000000,23.19,23.48,22.98,23.4,145600,0
+HELE.US,D,20050824,000000,23.34,23.41,23.06,23.25,137870,0
+HELE.US,D,20050825,000000,23.09,23.35,22.89,23.13,70664,0
+HELE.US,D,20050826,000000,23.23,23.33,23,23.15,107487,0
+HELE.US,D,20050829,000000,23.03,23.31,22.98,23.18,162807,0
+HELE.US,D,20050830,000000,23.25,23.25,22.65,22.95,140469,0
+HELE.US,D,20050831,000000,23.08,23.12,22.7,22.76,410896,0
+HELE.US,D,20050901,000000,22.67,22.88,22.36,22.45,392820,0
+HELE.US,D,20050902,000000,22.34,22.39,21.74,21.8,208399,0
+HELE.US,D,20050906,000000,21.75,22.22,21.71,22,165483,0
+HELE.US,D,20050907,000000,22,22.79,21.77,22.65,278728,0
+HELE.US,D,20050908,000000,22.65,22.76,22.39,22.45,194017,0
+HELE.US,D,20050909,000000,22.3,22.57,22.24,22.26,130075,0
+HELE.US,D,20050912,000000,22.11,22.95,21.99,22.66,329648,0
+HELE.US,D,20050913,000000,22.47,22.8,22.41,22.75,305862,0
+HELE.US,D,20050914,000000,22.6,22.76,22.49,22.55,313063,0
+HELE.US,D,20050915,000000,22.5,22.65,22.46,22.63,338932,0
+HELE.US,D,20050916,000000,22.47,22.77,22.46,22.75,249197,0
+HELE.US,D,20050919,000000,22.75,23.01,22.48,22.49,306715,0
+HELE.US,D,20050920,000000,22.38,22.38,21.85,22.15,261541,0
+HELE.US,D,20050921,000000,22.04,22.09,20.87,21.28,339871,0
+HELE.US,D,20050922,000000,21.37,21.37,20.86,21.28,185733,0
+HELE.US,D,20050923,000000,21.15,21.15,20.86,20.96,110249,0
+HELE.US,D,20050926,000000,20.88,20.95,19.39,20.01,2192952,0
+HELE.US,D,20050927,000000,20,20.93,19.69,20.01,856817,0
+HELE.US,D,20050928,000000,19.75,20.7,19.75,20.23,415016,0
+HELE.US,D,20050929,000000,20.46,20.49,20.2,20.34,145859,0
+HELE.US,D,20050930,000000,20.23,20.96,20.23,20.64,169107,0
+HELE.US,D,20051003,000000,20.89,21.16,20.4,21.15,271748,0
+HELE.US,D,20051004,000000,21,21.55,20.81,21,225815,0
+HELE.US,D,20051005,000000,21.05,21.28,20.79,20.89,193036,0
+HELE.US,D,20051006,000000,20.87,21.03,20.51,20.68,184919,0
+HELE.US,D,20051007,000000,20.75,20.82,20.15,20.26,235613,0
+HELE.US,D,20051010,000000,20.1,20.18,19.58,19.7,313746,0
+HELE.US,D,20051011,000000,15.97,17.55,15.55,17.22,4807367,0
+HELE.US,D,20051012,000000,17.1,17.32,16.73,17.2,581617,0
+HELE.US,D,20051013,000000,17.09,17.28,17.01,17.16,303603,0
+HELE.US,D,20051014,000000,17.26,17.9,17.26,17.85,280797,0
+HELE.US,D,20051017,000000,17.7,18.24,17.53,18.12,397487,0
+HELE.US,D,20051018,000000,18.1,18.1,17.74,17.99,241884,0
+HELE.US,D,20051019,000000,17.95,18.29,17.5,17.95,373578,0
+HELE.US,D,20051020,000000,17.85,18.17,17.44,17.75,287306,0
+HELE.US,D,20051021,000000,17.7,17.97,17.57,17.82,212997,0
+HELE.US,D,20051024,000000,17.75,17.83,17.63,17.68,152939,0
+HELE.US,D,20051025,000000,17.5,17.77,17.5,17.7,502777,0
+HELE.US,D,20051026,000000,17.57,17.74,17.45,17.63,143227,0
+HELE.US,D,20051027,000000,17.51,18.1,17.46,17.5,183789,0
+HELE.US,D,20051028,000000,17.48,17.58,17.48,17.48,314538,0
+HELE.US,D,20051031,000000,17.38,18.17,17.35,17.95,382192,0
+HELE.US,D,20051101,000000,17.95,18.14,17.5,18.03,257968,0
+HELE.US,D,20051102,000000,18,18.37,17.84,17.94,270895,0
+HELE.US,D,20051103,000000,18.12,18.23,17.7,17.98,187690,0
+HELE.US,D,20051104,000000,18.02,18.06,17.75,17.98,118992,0
+HELE.US,D,20051107,000000,17.74,18.15,17.74,18,203683,0
+HELE.US,D,20051108,000000,17.99,17.99,17.75,17.8,97868,0
+HELE.US,D,20051109,000000,17.79,18.01,17.6,17.74,170395,0
+HELE.US,D,20051110,000000,17.57,17.77,17.49,17.52,213972,0
+HELE.US,D,20051111,000000,17.5,17.65,17.45,17.55,146708,0
+HELE.US,D,20051114,000000,17.48,17.67,17.44,17.6,111735,0
+HELE.US,D,20051115,000000,17.42,17.52,16.92,16.99,253594,0
+HELE.US,D,20051116,000000,16.97,17.29,16.79,17.23,159625,0
+HELE.US,D,20051117,000000,17.29,17.95,17.29,17.61,280384,0
+HELE.US,D,20051118,000000,17.7,17.81,17.41,17.55,86212,0
+HELE.US,D,20051121,000000,17.49,17.61,17.25,17.51,113935,0
+HELE.US,D,20051122,000000,17.46,17.5,17.25,17.46,135345,0
+HELE.US,D,20051123,000000,17.5,18,17.41,17.95,173980,0
+HELE.US,D,20051125,000000,17.85,18.14,17.71,18.11,71334,0
+HELE.US,D,20051128,000000,18.09,18.25,17.79,18.21,237719,0
+HELE.US,D,20051129,000000,18.25,18.38,17.81,17.86,121720,0
+HELE.US,D,20051130,000000,17.79,18.38,17.77,18.02,243542,0
+HELE.US,D,20051201,000000,18.12,18.12,17.1,17.19,289200,0
+HELE.US,D,20051202,000000,17.09,17.46,16.83,17.41,176197,0
+HELE.US,D,20051205,000000,17.2,17.68,17.2,17.52,178545,0
+HELE.US,D,20051206,000000,17.5,18,17.41,17.72,179435,0
+HELE.US,D,20051207,000000,17.5,17.77,17.31,17.5,182275,0
+HELE.US,D,20051208,000000,17.59,17.6,17.24,17.52,121912,0
+HELE.US,D,20051209,000000,17.44,17.54,17.16,17.28,173836,0
+HELE.US,D,20051212,000000,17.25,17.42,17.24,17.35,262939,0
+HELE.US,D,20051213,000000,17.3,17.4,17.25,17.32,254212,0
+HELE.US,D,20051214,000000,17.3,17.42,17.24,17.32,196218,0
+HELE.US,D,20051215,000000,17.24,17.46,17.24,17.43,112100,0
+HELE.US,D,20051216,000000,17.45,17.69,17.36,17.63,208601,0
+HELE.US,D,20051219,000000,17.49,17.59,17.13,17.41,239575,0
+HELE.US,D,20051220,000000,17.26,17.5,17.02,17.04,377433,0
+HELE.US,D,20051221,000000,17.1,17.2,16.91,16.93,359688,0
+HELE.US,D,20051222,000000,16.91,17.05,16.74,16.9,276722,0
+HELE.US,D,20051223,000000,16.84,17.04,16.81,16.84,248335,0
+HELE.US,D,20051227,000000,16.67,16.84,16.4,16.49,514374,0
+HELE.US,D,20051228,000000,16.45,16.7,16.4,16.48,467044,0
+HELE.US,D,20051229,000000,16.41,16.58,16.3,16.39,663750,0
+HELE.US,D,20051230,000000,16.25,16.39,15.99,16.11,712390,0
+HELE.US,D,20060103,000000,16.26,16.43,16,16.22,349750,0
+HELE.US,D,20060104,000000,16.2,16.28,15.86,15.98,455665,0
+HELE.US,D,20060105,000000,15.9,16.02,15.8,15.84,319559,0
+HELE.US,D,20060106,000000,15.86,16.66,15.82,16.6,599735,0
+HELE.US,D,20060109,000000,16,17.4,15.85,17.22,1214868,0
+HELE.US,D,20060110,000000,17.22,18.46,17.02,18.16,806760,0
+HELE.US,D,20060111,000000,18.25,18.87,18.2,18.27,600560,0
+HELE.US,D,20060112,000000,18.25,18.54,17.77,18,320273,0
+HELE.US,D,20060113,000000,18.03,18.34,18.02,18.21,318992,0
+HELE.US,D,20060117,000000,18.2,18.41,17.88,17.91,202308,0
+HELE.US,D,20060118,000000,17.7,18.19,17.6,18.1,181865,0
+HELE.US,D,20060119,000000,18.04,18.33,17.97,18,274990,0
+HELE.US,D,20060120,000000,17.92,18.19,17.92,18.1,164261,0
+HELE.US,D,20060123,000000,18.09,18.36,18.09,18.26,212286,0
+HELE.US,D,20060124,000000,18.24,18.7,18.24,18.41,131093,0
+HELE.US,D,20060125,000000,18.33,19.09,18.32,19.04,244951,0
+HELE.US,D,20060126,000000,19.09,19.4,18.74,19.19,227465,0
+HELE.US,D,20060127,000000,19.13,19.2,19,19.04,101072,0
+HELE.US,D,20060130,000000,19.31,19.5,19.08,19.35,208673,0
+HELE.US,D,20060131,000000,19.45,19.5,19,19.16,143010,0
+HELE.US,D,20060201,000000,19.17,19.49,19.06,19.45,188185,0
+HELE.US,D,20060202,000000,19.39,19.5,19.32,19.49,115447,0
+HELE.US,D,20060203,000000,19.38,19.6,19.3,19.44,87407,0
+HELE.US,D,20060206,000000,19.5,19.58,19.05,19.2,133302,0
+HELE.US,D,20060207,000000,19.03,19.59,19.03,19.33,126972,0
+HELE.US,D,20060208,000000,19.31,19.46,19.14,19.46,65212,0
+HELE.US,D,20060209,000000,19.44,19.46,19.06,19.25,193103,0
+HELE.US,D,20060210,000000,19.19,19.5,19.19,19.5,107695,0
+HELE.US,D,20060213,000000,19.4,19.59,19.33,19.42,90477,0
+HELE.US,D,20060214,000000,19.42,19.8,19.4,19.79,91560,0
+HELE.US,D,20060215,000000,19.78,20,19.7,19.97,106463,0
+HELE.US,D,20060216,000000,19.93,20.22,19.9,20.19,74183,0
+HELE.US,D,20060217,000000,20.1,20.15,19.81,19.96,73251,0
+HELE.US,D,20060221,000000,19.83,20,19.64,19.66,171205,0
+HELE.US,D,20060222,000000,19.61,19.8,19.42,19.68,162361,0
+HELE.US,D,20060223,000000,19.68,19.78,19.44,19.62,102305,0
+HELE.US,D,20060224,000000,19.58,19.65,19.57,19.65,74256,0
+HELE.US,D,20060227,000000,19.65,20.23,19.63,20.14,84844,0
+HELE.US,D,20060228,000000,20.17,20.18,19.52,20.01,118899,0
+HELE.US,D,20060301,000000,19.8,20.07,19.77,19.87,220162,0
+HELE.US,D,20060302,000000,19.79,19.9,19.49,19.73,145680,0
+HELE.US,D,20060303,000000,19.62,19.69,19.5,19.55,130906,0
+HELE.US,D,20060306,000000,19.49,19.61,19.37,19.37,100571,0
+HELE.US,D,20060307,000000,19.25,19.76,19.12,19.75,236977,0
+HELE.US,D,20060308,000000,19.7,20.38,19.62,20.05,218900,0
+HELE.US,D,20060309,000000,20,20.29,19.94,20.21,237390,0
+HELE.US,D,20060310,000000,20.15,20.15,19.75,19.81,67005,0
+HELE.US,D,20060313,000000,19.79,20,19.61,19.64,76890,0
+HELE.US,D,20060314,000000,19.59,20.45,19.59,20.43,160432,0
+HELE.US,D,20060315,000000,20.49,20.49,20.26,20.45,148558,0
+HELE.US,D,20060316,000000,20.43,20.47,20.17,20.24,202021,0
+HELE.US,D,20060317,000000,20.21,20.28,19.89,19.89,132019,0
+HELE.US,D,20060320,000000,19.78,20.17,19.78,20,193119,0
+HELE.US,D,20060321,000000,19.96,20.11,19.96,20.01,156551,0
+HELE.US,D,20060322,000000,20.03,20.05,19.95,20.02,119465,0
+HELE.US,D,20060323,000000,20.09,20.18,19.99,20.01,68343,0
+HELE.US,D,20060324,000000,19.99,20.29,19.94,20.27,61739,0
+HELE.US,D,20060327,000000,20.21,20.21,20,20.05,171689,0
+HELE.US,D,20060328,000000,20.05,20.32,19.94,20.32,161635,0
+HELE.US,D,20060329,000000,20.34,21.04,20.34,20.97,257836,0
+HELE.US,D,20060330,000000,20.91,21.42,20.91,21.22,167431,0
+HELE.US,D,20060331,000000,21.19,21.2,21,21.2,159998,0
+HELE.US,D,20060403,000000,21.16,21.16,20.33,20.77,214969,0
+HELE.US,D,20060404,000000,20.73,20.73,20.4,20.52,90533,0
+HELE.US,D,20060405,000000,20.48,21.5,20.48,21.44,271289,0
+HELE.US,D,20060406,000000,21.37,21.57,20.95,21.01,129601,0
+HELE.US,D,20060407,000000,21,21.19,20.86,20.89,81030,0
+HELE.US,D,20060410,000000,20.85,21.1,20.8,20.89,102656,0
+HELE.US,D,20060411,000000,20.86,20.87,20.39,20.49,80332,0
+HELE.US,D,20060412,000000,20.42,20.63,20.34,20.52,328694,0
+HELE.US,D,20060413,000000,20.7,20.71,20.37,20.44,52560,0
+HELE.US,D,20060417,000000,20.38,20.48,20.35,20.38,62204,0
+HELE.US,D,20060418,000000,20.36,20.48,20.27,20.38,83664,0
+HELE.US,D,20060419,000000,20.33,21.2,20.33,21.12,119306,0
+HELE.US,D,20060420,000000,21.06,21.27,20.95,21.25,120795,0
+HELE.US,D,20060421,000000,21.24,21.27,21,21.02,53511,0
+HELE.US,D,20060424,000000,21,21.22,20.9,21.22,63911,0
+HELE.US,D,20060425,000000,21.16,21.28,20.91,20.91,157273,0
+HELE.US,D,20060426,000000,20.87,20.98,20.54,20.59,75697,0
+HELE.US,D,20060427,000000,20.5,20.5,20.33,20.43,84661,0
+HELE.US,D,20060428,000000,20.33,20.66,20.32,20.66,100518,0
+HELE.US,D,20060501,000000,20.68,20.95,20.57,20.74,144225,0
+HELE.US,D,20060502,000000,20.71,20.79,20.49,20.55,138586,0
+HELE.US,D,20060503,000000,20.47,20.65,20.41,20.42,69213,0
+HELE.US,D,20060504,000000,20.37,20.65,20.35,20.5,114566,0
+HELE.US,D,20060505,000000,20.5,20.65,20.44,20.55,79885,0
+HELE.US,D,20060508,000000,20.46,20.86,20.39,20.42,188130,0
+HELE.US,D,20060509,000000,21.3,21.95,20.5,20.5,540018,0
+HELE.US,D,20060510,000000,20.38,20.78,19.78,19.92,165177,0
+HELE.US,D,20060511,000000,19.9,20.45,19.75,19.99,155433,0
+HELE.US,D,20060512,000000,19.98,20.16,19.65,19.66,129868,0
+HELE.US,D,20060515,000000,19.51,19.91,19.51,19.73,217000,0
+HELE.US,D,20060516,000000,19.71,20.1,19.5,20.07,179826,0
+HELE.US,D,20060517,000000,20,20.09,19.83,20.09,76436,0
+HELE.US,D,20060518,000000,20.09,20.27,19.8,19.86,139740,0
+HELE.US,D,20060519,000000,19.98,20.02,19.62,19.85,70397,0
+HELE.US,D,20060522,000000,19.72,19.76,19.27,19.58,89091,0
+HELE.US,D,20060523,000000,19.61,19.62,18.81,18.86,130544,0
+HELE.US,D,20060524,000000,18.83,19.58,18.76,18.79,158180,0
+HELE.US,D,20060525,000000,18.83,19.22,18.75,19.15,56347,0
+HELE.US,D,20060526,000000,19.15,19.22,18.71,19.15,50819,0
+HELE.US,D,20060530,000000,19.04,19.1,18.96,19.03,136293,0
+HELE.US,D,20060531,000000,19.11,19.19,18.98,19.19,104748,0
+HELE.US,D,20060601,000000,19.11,19.12,18.85,18.99,133065,0
+HELE.US,D,20060602,000000,19.03,19.44,18.98,19.36,119193,0
+HELE.US,D,20060605,000000,19.29,19.37,18.91,18.93,84436,0
+HELE.US,D,20060606,000000,18.9,19.1,18.86,19.02,91292,0
+HELE.US,D,20060607,000000,18.98,19.03,18.97,19,90015,0
+HELE.US,D,20060608,000000,18.88,19.02,18.69,18.92,123699,0
+HELE.US,D,20060609,000000,18.92,19.02,18.83,18.89,164162,0
+HELE.US,D,20060612,000000,18.86,18.98,18.73,18.76,121615,0
+HELE.US,D,20060613,000000,18.71,18.75,18.25,18.28,94316,0
+HELE.US,D,20060614,000000,18.27,18.27,17.91,17.92,64313,0
+HELE.US,D,20060615,000000,17.92,17.99,17.79,17.84,125643,0
+HELE.US,D,20060616,000000,17.79,17.86,17.65,17.73,64988,0
+HELE.US,D,20060619,000000,17.71,17.89,17.29,17.42,93502,0
+HELE.US,D,20060620,000000,17.4,17.43,17.18,17.18,43416,0
+HELE.US,D,20060621,000000,17.24,17.89,17.2,17.76,165477,0
+HELE.US,D,20060622,000000,17.69,17.81,17.6,17.81,60070,0
+HELE.US,D,20060623,000000,17.75,18.04,17.61,17.98,166797,0
+HELE.US,D,20060626,000000,17.94,18.04,17.8,17.95,59612,0
+HELE.US,D,20060627,000000,17.91,18.04,17.8,18.01,102063,0
+HELE.US,D,20060628,000000,18,18.03,18,18,72176,0
+HELE.US,D,20060629,000000,17.99,18.4,17.99,18.36,176783,0
+HELE.US,D,20060630,000000,18.35,18.44,18.23,18.4,119674,0
+HELE.US,D,20060703,000000,18.34,18.6,18.34,18.48,168540,0
+HELE.US,D,20060705,000000,18.37,18.45,18.1,18.27,59092,0
+HELE.US,D,20060706,000000,18.37,18.43,18.22,18.43,64919,0
+HELE.US,D,20060707,000000,18.22,18.97,18.16,18.27,143995,0
+HELE.US,D,20060710,000000,17.4,19.1,17.35,18.72,352684,0
+HELE.US,D,20060711,000000,18.62,19.4,18.33,19.33,207568,0
+HELE.US,D,20060712,000000,19.22,19.26,18.85,18.97,128876,0
+HELE.US,D,20060713,000000,18.95,18.95,18.52,18.57,74337,0
+HELE.US,D,20060714,000000,18.46,18.7,18.46,18.55,106233,0
+HELE.US,D,20060717,000000,18.61,18.64,18.36,18.45,102894,0
+HELE.US,D,20060718,000000,18.57,18.61,18.2,18.42,134733,0
+HELE.US,D,20060719,000000,18.46,18.81,18.42,18.68,237809,0
+HELE.US,D,20060720,000000,18.66,18.84,18.51,18.55,121820,0
+HELE.US,D,20060721,000000,18.48,18.63,18.22,18.28,54513,0
+HELE.US,D,20060724,000000,18.28,18.43,18.05,18.22,75158,0
+HELE.US,D,20060725,000000,18.2,18.48,18.1,18.22,58477,0
+HELE.US,D,20060726,000000,18.14,18.4,18,18.16,137759,0
+HELE.US,D,20060727,000000,18.16,18.41,17.95,18.08,108445,0
+HELE.US,D,20060728,000000,18.09,18.18,17.98,17.99,82182,0
+HELE.US,D,20060731,000000,18.09,18.09,17.87,17.93,218324,0
+HELE.US,D,20060801,000000,17.86,18.03,17.86,17.98,174428,0
+HELE.US,D,20060802,000000,18.04,18.2,18,18.04,119500,0
+HELE.US,D,20060803,000000,17.99,18.01,17.85,17.89,177239,0
+HELE.US,D,20060804,000000,17.95,18.06,17.94,17.99,149231,0
+HELE.US,D,20060807,000000,17.93,18.06,17.56,17.95,100905,0
+HELE.US,D,20060808,000000,17.95,18,17.67,17.76,62814,0
+HELE.US,D,20060809,000000,17.76,17.76,17.49,17.64,94931,0
+HELE.US,D,20060810,000000,17.57,17.59,17.24,17.28,138245,0
+HELE.US,D,20060811,000000,17.3,17.39,17.11,17.22,194072,0
+HELE.US,D,20060814,000000,17.26,17.43,17.24,17.25,183701,0
+HELE.US,D,20060815,000000,17.44,17.44,17.13,17.17,142951,0
+HELE.US,D,20060816,000000,17.21,17.42,16.83,17,177210,0
+HELE.US,D,20060817,000000,16.94,17.19,16.84,16.84,176166,0
+HELE.US,D,20060818,000000,16.81,17.1,16.62,16.95,477805,0
+HELE.US,D,20060821,000000,16.89,17.11,16.89,16.97,103727,0
+HELE.US,D,20060822,000000,16.92,17.18,16.9,17.03,52758,0
+HELE.US,D,20060823,000000,17,17.1,16.83,16.93,97613,0
+HELE.US,D,20060824,000000,16.81,16.93,16.66,16.66,74867,0
+HELE.US,D,20060825,000000,16.64,16.67,16.32,16.4,115602,0
+HELE.US,D,20060828,000000,16.35,16.44,16.19,16.22,166653,0
+HELE.US,D,20060829,000000,16.18,16.56,16.18,16.4,191616,0
+HELE.US,D,20060830,000000,16.45,16.94,16.41,16.64,126682,0
+HELE.US,D,20060831,000000,16.69,17.11,16.6,16.97,222121,0
+HELE.US,D,20060901,000000,17.07,17.33,16.98,17.33,124509,0
+HELE.US,D,20060905,000000,17.22,17.48,17.22,17.34,141525,0
+HELE.US,D,20060906,000000,17.34,17.46,17.27,17.45,130389,0
+HELE.US,D,20060907,000000,17.36,17.45,17.25,17.34,102722,0
+HELE.US,D,20060908,000000,17.15,17.51,17.13,17.51,64231,0
+HELE.US,D,20060911,000000,17.44,17.57,17.2,17.48,75076,0
+HELE.US,D,20060912,000000,17.43,18.06,17.37,17.96,158946,0
+HELE.US,D,20060913,000000,17.96,18.13,17.96,18.05,151314,0
+HELE.US,D,20060914,000000,18.01,18.1,17.77,17.8,370902,0
+HELE.US,D,20060915,000000,17.82,17.97,17.68,17.8,215287,0
+HELE.US,D,20060918,000000,17.77,17.87,17.41,17.65,146248,0
+HELE.US,D,20060919,000000,17.53,17.67,17.19,17.48,116100,0
+HELE.US,D,20060920,000000,17.5,17.55,17.27,17.38,135167,0
+HELE.US,D,20060921,000000,17.4,17.48,17.11,17.24,70546,0
+HELE.US,D,20060922,000000,17.19,17.39,17.11,17.38,65104,0
+HELE.US,D,20060925,000000,17.34,17.56,17.13,17.51,66265,0
+HELE.US,D,20060926,000000,17.47,17.65,17.39,17.57,67503,0
+HELE.US,D,20060927,000000,17.5,17.81,17.47,17.52,796351,0
+HELE.US,D,20060928,000000,17.5,17.77,17.29,17.49,129910,0
+HELE.US,D,20060929,000000,17.47,17.64,17.42,17.56,126175,0
+HELE.US,D,20061002,000000,17.6,18.14,17.55,18.02,232997,0
+HELE.US,D,20061003,000000,18.15,18.15,17.86,18.07,61299,0
+HELE.US,D,20061004,000000,18.1,18.34,17.92,18.01,204818,0
+HELE.US,D,20061005,000000,21.74,21.8,20.21,21.47,2420106,0
+HELE.US,D,20061006,000000,21.25,22.97,21.15,22.62,1014297,0
+HELE.US,D,20061009,000000,22.5,23.48,22.15,23.46,558892,0
+HELE.US,D,20061010,000000,23.12,23.87,23.12,23.81,491732,0
+HELE.US,D,20061011,000000,23.58,23.71,23.17,23.6,631557,0
+HELE.US,D,20061012,000000,23.7,23.7,22.77,22.93,352149,0
+HELE.US,D,20061013,000000,22.64,23.51,22.64,23.44,207730,0
+HELE.US,D,20061016,000000,23.5,23.61,23.29,23.47,158670,0
+HELE.US,D,20061017,000000,23.4,23.61,23,23.34,137204,0
+HELE.US,D,20061018,000000,23.57,23.97,23.4,23.87,249140,0
+HELE.US,D,20061019,000000,23.91,24.69,23.71,24.44,310204,0
+HELE.US,D,20061020,000000,24.49,24.49,23.87,24.06,149890,0
+HELE.US,D,20061023,000000,24.05,24.52,24.05,24.34,171887,0
+HELE.US,D,20061024,000000,24,24.49,23.81,24.46,429533,0
+HELE.US,D,20061025,000000,24.33,24.67,24.14,24.58,198861,0
+HELE.US,D,20061026,000000,24.57,24.97,24.41,24.72,223375,0
+HELE.US,D,20061027,000000,24.63,24.89,24.12,24.46,206811,0
+HELE.US,D,20061030,000000,24.43,24.64,24.31,24.51,216636,0
+HELE.US,D,20061031,000000,24.44,24.64,24.3,24.61,189317,0
+HELE.US,D,20061101,000000,24.6,24.73,24.45,24.6,237991,0
+HELE.US,D,20061102,000000,24.5,24.62,24.25,24.26,248943,0
+HELE.US,D,20061103,000000,24.23,24.3,24.1,24.19,159544,0
+HELE.US,D,20061106,000000,24.17,24.47,24.12,24.34,114189,0
+HELE.US,D,20061107,000000,24.26,24.56,24.21,24.37,164141,0
+HELE.US,D,20061108,000000,24.25,24.43,24.2,24.38,91200,0
+HELE.US,D,20061109,000000,24.34,24.5,24.18,24.34,43955,0
+HELE.US,D,20061110,000000,24.28,24.32,23.94,23.97,81675,0
+HELE.US,D,20061113,000000,24.03,24.19,23.83,23.93,59881,0
+HELE.US,D,20061114,000000,23.88,24.66,23.88,24.58,302799,0
+HELE.US,D,20061115,000000,24.58,25.05,24.52,24.97,327077,0
+HELE.US,D,20061116,000000,24.96,25.29,24.86,24.96,219180,0
+HELE.US,D,20061117,000000,24.86,25.2,24.7,24.93,167196,0
+HELE.US,D,20061120,000000,24.86,25.13,24.67,24.97,175403,0
+HELE.US,D,20061121,000000,24.9,24.95,24.67,24.9,116455,0
+HELE.US,D,20061122,000000,24.91,24.93,24.69,24.71,43764,0
+HELE.US,D,20061124,000000,24.57,24.58,24.33,24.44,38303,0
+HELE.US,D,20061127,000000,24.23,24.3,23.88,23.95,97750,0
+HELE.US,D,20061128,000000,23.88,24.19,23.65,23.74,74841,0
+HELE.US,D,20061129,000000,23.74,24.02,23.74,23.79,153649,0
+HELE.US,D,20061130,000000,23.8,23.86,23.5,23.63,214883,0
+HELE.US,D,20061201,000000,23.59,23.65,23.07,23.26,73527,0
+HELE.US,D,20061204,000000,23.24,23.53,23.2,23.37,106384,0
+HELE.US,D,20061205,000000,23.33,23.62,23.33,23.53,229745,0
+HELE.US,D,20061206,000000,23.52,23.54,23.13,23.31,130915,0
+HELE.US,D,20061207,000000,23.27,23.54,23.11,23.46,71263,0
+HELE.US,D,20061208,000000,23.37,23.73,23.31,23.43,151886,0
+HELE.US,D,20061211,000000,23.7,23.98,23.48,23.94,190529,0
+HELE.US,D,20061212,000000,23.86,23.94,23.59,23.73,214301,0
+HELE.US,D,20061213,000000,23.84,23.87,23.71,23.85,74507,0
+HELE.US,D,20061214,000000,23.81,24,23.8,23.85,92679,0
+HELE.US,D,20061215,000000,24,24,23.75,23.86,115239,0
+HELE.US,D,20061218,000000,23.85,23.86,23.65,23.75,53378,0
+HELE.US,D,20061219,000000,23.77,23.8,23.56,23.78,82335,0
+HELE.US,D,20061220,000000,23.74,23.97,23.7,23.79,156863,0
+HELE.US,D,20061221,000000,23.71,23.89,23.67,23.81,188824,0
+HELE.US,D,20061222,000000,23.73,23.98,23.66,23.72,62178,0
+HELE.US,D,20061226,000000,23.78,23.82,23.67,23.72,47423,0
+HELE.US,D,20061227,000000,23.79,24,23.58,23.99,68832,0
+HELE.US,D,20061228,000000,23.84,24.02,23.77,23.98,97831,0
+HELE.US,D,20061229,000000,23.9,24.27,23.88,24.26,185598,0
+HELE.US,D,20070103,000000,24.25,25.16,24.25,25.12,251804,0
+HELE.US,D,20070104,000000,25.15,25.5,25.06,25.49,224403,0
+HELE.US,D,20070105,000000,25.45,25.5,24.78,24.93,289687,0
+HELE.US,D,20070108,000000,24.82,25.19,24.65,24.69,285596,0
+HELE.US,D,20070109,000000,21.84,22.6,21.75,22.19,1534781,0
+HELE.US,D,20070110,000000,22.11,22.5,21.87,22.45,293523,0
+HELE.US,D,20070111,000000,22.47,22.62,22.09,22.59,178081,0
+HELE.US,D,20070112,000000,22.52,22.95,22.43,22.93,160256,0
+HELE.US,D,20070116,000000,23,23.69,22.82,23.68,300658,0
+HELE.US,D,20070117,000000,23.74,23.74,22.99,23.03,140168,0
+HELE.US,D,20070118,000000,23.11,23.11,22.75,23.02,125047,0
+HELE.US,D,20070119,000000,23.02,23.29,22.84,23.07,141443,0
+HELE.US,D,20070122,000000,23.01,23.07,22.74,23.02,115444,0
+HELE.US,D,20070123,000000,23.11,23.45,22.82,23.31,134845,0
+HELE.US,D,20070124,000000,23.27,23.9,23.15,23.9,180398,0
+HELE.US,D,20070125,000000,23.91,24.06,23.86,24,309427,0
+HELE.US,D,20070126,000000,23.97,24.13,23.6,24.06,181329,0
+HELE.US,D,20070129,000000,23.98,24.02,23.69,24,265645,0
+HELE.US,D,20070130,000000,23.98,24.05,23.79,24.01,138636,0
+HELE.US,D,20070131,000000,23.89,24.17,23.86,24.11,222742,0
+HELE.US,D,20070201,000000,24.18,24.2,23.89,24,171261,0
+HELE.US,D,20070202,000000,24.13,24.2,23.9,23.94,146135,0
+HELE.US,D,20070205,000000,23.96,24,23.62,23.76,204180,0
+HELE.US,D,20070206,000000,23.75,23.75,23.37,23.54,144515,0
+HELE.US,D,20070207,000000,23.5,23.71,23.33,23.38,193086,0
+HELE.US,D,20070208,000000,23.71,24.02,23.41,24.02,140343,0
+HELE.US,D,20070209,000000,23.95,24.21,23.73,23.92,236274,0
+HELE.US,D,20070212,000000,23.89,24.02,23.54,24.02,198710,0
+HELE.US,D,20070213,000000,23.99,24.1,23.83,23.96,60410,0
+HELE.US,D,20070214,000000,24.03,24.03,23.86,23.89,82384,0
+HELE.US,D,20070215,000000,23.86,24,23.6,23.6,83685,0
+HELE.US,D,20070216,000000,23.63,23.82,23.28,23.76,134495,0
+HELE.US,D,20070220,000000,23.73,24.04,23.73,24.04,54235,0
+HELE.US,D,20070221,000000,23.91,24.06,23.52,23.81,89064,0
+HELE.US,D,20070222,000000,23.77,24,23.77,24,78270,0
+HELE.US,D,20070223,000000,23.89,24.02,23.73,23.9,77898,0
+HELE.US,D,20070226,000000,23.85,24.05,23.76,23.97,76979,0
+HELE.US,D,20070227,000000,23.7,23.84,22.86,23.84,286844,0
+HELE.US,D,20070228,000000,23.88,23.89,22.99,23.16,158264,0
+HELE.US,D,20070301,000000,23.07,23.08,22.51,23.06,99920,0
+HELE.US,D,20070302,000000,22.92,23.15,22.66,22.76,114781,0
+HELE.US,D,20070305,000000,22.55,22.58,22.02,22.12,123104,0
+HELE.US,D,20070306,000000,22.14,22.83,22.11,22.79,78133,0
+HELE.US,D,20070307,000000,22.83,22.83,22.27,22.42,131532,0
+HELE.US,D,20070308,000000,22.26,22.64,22.09,22.13,163713,0
+HELE.US,D,20070309,000000,22.17,22.52,22,22.29,96301,0
+HELE.US,D,20070312,000000,22.17,22.33,22.07,22.15,102873,0
+HELE.US,D,20070313,000000,22.03,22.14,21.62,21.82,77047,0
+HELE.US,D,20070314,000000,21.76,21.91,21.68,21.68,89478,0
+HELE.US,D,20070315,000000,21.6,21.68,21.3,21.44,110744,0
+HELE.US,D,20070316,000000,21.45,22.06,21.42,21.99,284442,0
+HELE.US,D,20070319,000000,22.09,22.24,22,22.05,138214,0
+HELE.US,D,20070320,000000,22.02,22.34,21.79,22.07,194893,0
+HELE.US,D,20070321,000000,22.07,22.66,22,22.47,292500,0
+HELE.US,D,20070322,000000,22.45,22.8,22.24,22.24,123720,0
+HELE.US,D,20070323,000000,22.2,22.54,22.09,22.4,107757,0
+HELE.US,D,20070326,000000,22.5,22.52,22.23,22.45,98546,0
+HELE.US,D,20070327,000000,22.42,22.45,22.2,22.3,67115,0
+HELE.US,D,20070328,000000,22.42,22.46,21.58,22.32,147060,0
+HELE.US,D,20070329,000000,22.38,22.51,22.25,22.36,44961,0
+HELE.US,D,20070330,000000,22.51,22.78,22.51,22.71,49696,0
+HELE.US,D,20070402,000000,22.82,22.91,22.55,22.9,76578,0
+HELE.US,D,20070403,000000,22.91,23.57,22.9,23.5,179437,0
+HELE.US,D,20070404,000000,23.57,23.57,22.83,23.02,83001,0
+HELE.US,D,20070405,000000,22.96,23.45,22.92,23.44,45778,0
+HELE.US,D,20070409,000000,23.43,23.43,22.9,23,74151,0
+HELE.US,D,20070410,000000,22.99,23.01,22.79,23,30053,0
+HELE.US,D,20070411,000000,22.93,22.96,22.58,22.58,36841,0
+HELE.US,D,20070412,000000,22.7,23.1,22.37,22.85,99053,0
+HELE.US,D,20070413,000000,22.79,23.06,22.73,22.78,47292,0
+HELE.US,D,20070416,000000,22.8,23,22.76,22.79,84464,0
+HELE.US,D,20070417,000000,22.75,22.9,22.68,22.69,64033,0
+HELE.US,D,20070418,000000,22.53,23.03,22.53,23,96539,0
+HELE.US,D,20070419,000000,22.83,23,22.72,22.91,60121,0
+HELE.US,D,20070420,000000,23,23,22.62,23,110962,0
+HELE.US,D,20070423,000000,22.9,23,22.55,22.64,62454,0
+HELE.US,D,20070424,000000,22.62,23.11,22.28,23.11,105420,0
+HELE.US,D,20070425,000000,23.09,23.63,23.09,23.46,107325,0
+HELE.US,D,20070426,000000,23.39,23.5,23.16,23.45,53067,0
+HELE.US,D,20070427,000000,23.33,23.82,23.26,23.76,78564,0
+HELE.US,D,20070430,000000,23.72,23.72,22.67,22.7,68200,0
+HELE.US,D,20070501,000000,22.66,22.99,22.6,22.84,65122,0
+HELE.US,D,20070502,000000,22.82,23.42,22.82,23.42,68441,0
+HELE.US,D,20070503,000000,23.4,23.57,23.12,23.27,45799,0
+HELE.US,D,20070504,000000,23.26,23.27,22.99,23.17,52350,0
+HELE.US,D,20070507,000000,23.14,23.34,22.95,23.07,73368,0
+HELE.US,D,20070508,000000,22.88,23.14,22.69,22.92,116888,0
+HELE.US,D,20070509,000000,22.72,23.39,22.72,23.25,133029,0
+HELE.US,D,20070510,000000,23.36,23.36,22.22,22.23,172938,0
+HELE.US,D,20070511,000000,25.02,26.3,23.16,25.3,953755,0
+HELE.US,D,20070514,000000,25.54,26.15,25.34,25.45,317750,0
+HELE.US,D,20070515,000000,25.5,26.77,25.5,26.67,286622,0
+HELE.US,D,20070516,000000,26.74,27.09,25.98,26.56,193983,0
+HELE.US,D,20070517,000000,26.56,26.71,25.17,25.99,357700,0
+HELE.US,D,20070518,000000,25.75,26.17,25.71,26.02,244800,0
+HELE.US,D,20070521,000000,26.05,26.85,26,26.81,281656,0
+HELE.US,D,20070522,000000,26.9,28.1,26.86,27.3,241601,0
+HELE.US,D,20070523,000000,27.26,27.43,26.86,26.96,167902,0
+HELE.US,D,20070524,000000,26.81,27.16,26.69,26.8,170338,0
+HELE.US,D,20070525,000000,26.95,27.43,26.75,27.09,135068,0
+HELE.US,D,20070529,000000,27.2,27.6,27,27.5,128325,0
+HELE.US,D,20070530,000000,27.5,27.72,26.87,26.94,359769,0
+HELE.US,D,20070531,000000,27,27.39,26.99,27.3,229792,0
+HELE.US,D,20070601,000000,27.4,27.73,27.2,27.5,101404,0
+HELE.US,D,20070604,000000,27.42,27.43,26.62,27.04,183539,0
+HELE.US,D,20070605,000000,26.91,27.85,26.88,27.75,181137,0
+HELE.US,D,20070606,000000,27.71,27.73,27.45,27.64,108913,0
+HELE.US,D,20070607,000000,27.2,27.61,27.2,27.61,125569,0
+HELE.US,D,20070608,000000,27.66,27.74,27.39,27.74,113867,0
+HELE.US,D,20070611,000000,27.62,28.04,27.57,27.74,186854,0
+HELE.US,D,20070612,000000,27.56,27.73,27.34,27.63,79341,0
+HELE.US,D,20070613,000000,27.62,28.08,27.43,28.01,139756,0
+HELE.US,D,20070614,000000,28.09,28.15,27.71,28.1,85192,0
+HELE.US,D,20070615,000000,28.2,28.6,28.14,28.5,182710,0
+HELE.US,D,20070618,000000,28.6,28.9,28.46,28.87,149394,0
+HELE.US,D,20070619,000000,28.85,28.99,28.35,28.76,218054,0
+HELE.US,D,20070620,000000,28.9,29.08,28.68,28.7,298949,0
+HELE.US,D,20070621,000000,28.67,28.67,27.92,28.26,152406,0
+HELE.US,D,20070622,000000,28.06,28.38,27.61,28.12,3870228,0
+HELE.US,D,20070625,000000,27.98,28.44,27.41,27.64,333292,0
+HELE.US,D,20070626,000000,27.85,28.19,27.26,28,193076,0
+HELE.US,D,20070627,000000,28.02,28.58,27.84,28.4,209899,0
+HELE.US,D,20070628,000000,28.46,28.89,28.29,28.34,111890,0
+HELE.US,D,20070629,000000,28.52,28.89,26.7,27,713233,0
+HELE.US,D,20070702,000000,26.98,27.22,26.62,27.18,481517,0
+HELE.US,D,20070703,000000,27.12,27.2,26.96,27.09,82079,0
+HELE.US,D,20070705,000000,27.1,27.76,26.9,27.74,166839,0
+HELE.US,D,20070706,000000,27.9,29.04,27.35,28.38,336066,0
+HELE.US,D,20070709,000000,28.37,28.78,28.27,28.7,350814,0
+HELE.US,D,20070710,000000,29.2,29.26,28.35,28.52,527750,0
+HELE.US,D,20070711,000000,28.68,28.68,26.92,27.01,470884,0
+HELE.US,D,20070712,000000,27.09,27.4,26.87,27.27,292673,0
+HELE.US,D,20070713,000000,27.42,27.82,27.04,27.77,161932,0
+HELE.US,D,20070716,000000,27.52,28.05,27.49,28.03,302307,0
+HELE.US,D,20070717,000000,27.91,28.12,27.53,27.54,693753,0
+HELE.US,D,20070718,000000,27.29,27.61,26.41,27.37,253634,0
+HELE.US,D,20070719,000000,27.79,28.18,27.29,27.32,265029,0
+HELE.US,D,20070720,000000,27.26,27.29,26.12,26.7,274424,0
+HELE.US,D,20070723,000000,26.94,27.3,26.36,27.05,366398,0
+HELE.US,D,20070724,000000,26.96,27.02,25.75,25.88,268063,0
+HELE.US,D,20070725,000000,26.17,26.29,24.76,25.09,353166,0
+HELE.US,D,20070726,000000,24.75,24.87,23.27,23.92,329291,0
+HELE.US,D,20070727,000000,23.79,24.08,23.11,23.14,263841,0
+HELE.US,D,20070730,000000,23.1,23.18,22.51,22.8,284603,0
+HELE.US,D,20070731,000000,23.3,23.3,22.21,22.21,242244,0
+HELE.US,D,20070801,000000,22.2,22.43,21.44,21.63,344489,0
+HELE.US,D,20070802,000000,21.67,21.99,21.3,21.79,176432,0
+HELE.US,D,20070803,000000,21.75,21.87,20.92,21.02,273400,0
+HELE.US,D,20070806,000000,21.08,22.25,21.08,22.1,437759,0
+HELE.US,D,20070807,000000,21.95,22.8,21.67,22.54,349325,0
+HELE.US,D,20070808,000000,22.79,23.79,22.1,22.56,415977,0
+HELE.US,D,20070809,000000,21.41,21.73,19.96,20.35,840822,0
+HELE.US,D,20070810,000000,20.16,22.91,20,22.66,538762,0
+HELE.US,D,20070813,000000,23,23,22.06,22.46,259110,0
+HELE.US,D,20070814,000000,22.59,22.79,21.2,21.23,132885,0
+HELE.US,D,20070815,000000,21.24,22.4,21.17,21.93,153476,0
+HELE.US,D,20070816,000000,21.64,22.8,21.51,22.68,210875,0
+HELE.US,D,20070817,000000,23.59,23.97,21.62,22.54,231552,0
+HELE.US,D,20070820,000000,23.31,23.31,22,22.85,143492,0
+HELE.US,D,20070821,000000,22.81,23.14,22.1,22.83,200103,0
+HELE.US,D,20070822,000000,23.14,23.22,22.05,22.85,322987,0
+HELE.US,D,20070823,000000,23,23,22.06,22.31,83514,0
+HELE.US,D,20070824,000000,22.31,23.07,22.17,22.97,74641,0
+HELE.US,D,20070827,000000,22.85,23.2,22.27,22.9,97466,0
+HELE.US,D,20070828,000000,22.7,22.8,21.95,22.06,107965,0
+HELE.US,D,20070829,000000,22.3,22.71,21.88,22.62,76293,0
+HELE.US,D,20070830,000000,22.33,22.51,21.86,22.11,123209,0
+HELE.US,D,20070831,000000,22.56,22.89,21.95,22.65,103357,0
+HELE.US,D,20070904,000000,22.56,23.08,22.47,22.79,134396,0
+HELE.US,D,20070905,000000,22.55,22.78,21.6,21.93,175447,0
+HELE.US,D,20070906,000000,22.05,22.05,21.15,21.21,193717,0
+HELE.US,D,20070907,000000,21.11,21.24,20.48,20.69,187311,0
+HELE.US,D,20070910,000000,20.81,20.97,20.11,20.23,169404,0
+HELE.US,D,20070911,000000,20.26,20.76,20.21,20.73,122655,0
+HELE.US,D,20070912,000000,20.61,21.22,20.61,20.86,127757,0
+HELE.US,D,20070913,000000,21.03,21.05,20.41,20.41,129551,0
+HELE.US,D,20070914,000000,20.18,20.28,19.54,19.79,484406,0
+HELE.US,D,20070917,000000,19.74,19.83,19.51,19.59,154148,0
+HELE.US,D,20070918,000000,19.74,20.44,19.2,20.4,343781,0
+HELE.US,D,20070919,000000,20.69,21.71,20.57,21.04,314120,0
+HELE.US,D,20070920,000000,20.98,21.08,20.83,20.89,220682,0
+HELE.US,D,20070921,000000,21.09,21.09,20.55,20.61,281389,0
+HELE.US,D,20070924,000000,20.6,20.79,20.26,20.6,181108,0
+HELE.US,D,20070925,000000,20.5,20.73,19.63,19.98,139678,0
+HELE.US,D,20070926,000000,20.13,20.14,19.54,19.55,192628,0
+HELE.US,D,20070927,000000,19.54,19.9,19.36,19.89,174673,0
+HELE.US,D,20070928,000000,19.84,20.07,19.29,19.31,200507,0
+HELE.US,D,20071001,000000,19.34,19.96,19.2,19.91,447550,0
+HELE.US,D,20071002,000000,20,20.03,19.3,19.99,400536,0
+HELE.US,D,20071003,000000,19.79,20.19,19.64,19.79,196754,0
+HELE.US,D,20071004,000000,19.93,20.05,19.3,19.43,249108,0
+HELE.US,D,20071005,000000,19.69,20.02,19.56,19.72,226552,0
+HELE.US,D,20071008,000000,19.64,19.98,19.22,19.45,118622,0
+HELE.US,D,20071009,000000,19.61,19.8,19.14,19.7,241610,0
+HELE.US,D,20071010,000000,18.25,20.59,17.45,19.35,1805709,0
+HELE.US,D,20071011,000000,19.5,19.84,18.82,18.98,313853,0
+HELE.US,D,20071012,000000,19.08,19.2,18.52,18.83,297639,0
+HELE.US,D,20071015,000000,18.91,19.06,18.26,18.48,274518,0
+HELE.US,D,20071016,000000,18.44,19.08,18.41,18.6,374695,0
+HELE.US,D,20071017,000000,18.9,19.06,17.7,18.17,395601,0
+HELE.US,D,20071018,000000,17.99,18.31,17.79,18.05,240171,0
+HELE.US,D,20071019,000000,18.03,18.18,17.7,17.72,272692,0
+HELE.US,D,20071022,000000,17.58,18.6,17.52,18.55,207988,0
+HELE.US,D,20071023,000000,18.77,18.83,17.85,17.99,277340,0
+HELE.US,D,20071024,000000,17.87,18.03,17.76,17.89,150682,0
+HELE.US,D,20071025,000000,17.91,18.05,17.73,17.9,189991,0
+HELE.US,D,20071026,000000,18,18.04,17.75,17.98,219454,0
+HELE.US,D,20071029,000000,18.01,18.25,17.86,18.22,402146,0
+HELE.US,D,20071030,000000,18.16,18.34,17.91,17.97,533321,0
+HELE.US,D,20071031,000000,18.08,18.11,17.75,18,180404,0
+HELE.US,D,20071101,000000,17.75,17.98,17.07,17.2,233492,0
+HELE.US,D,20071102,000000,17.45,17.8,17.17,17.7,262084,0
+HELE.US,D,20071105,000000,17.45,17.52,16.89,17.05,218431,0
+HELE.US,D,20071106,000000,17.09,17.61,16.95,17.59,223866,0
+HELE.US,D,20071107,000000,17.35,17.93,16.95,16.95,321580,0
+HELE.US,D,20071108,000000,17.13,18.01,17.13,17.88,275504,0
+HELE.US,D,20071109,000000,17.64,18.23,17.47,17.61,280968,0
+HELE.US,D,20071112,000000,17.57,18.1,17.39,17.87,379508,0
+HELE.US,D,20071113,000000,18.05,18.54,17.76,18.51,441210,0
+HELE.US,D,20071114,000000,18.64,18.65,17.95,18.23,167088,0
+HELE.US,D,20071115,000000,18.18,18.25,17.9,18.18,154987,0
+HELE.US,D,20071116,000000,18.24,18.56,17.92,18.19,220896,0
+HELE.US,D,20071119,000000,18.02,18.31,17.81,18.01,227919,0
+HELE.US,D,20071120,000000,17.97,18.21,17.59,17.72,285749,0
+HELE.US,D,20071121,000000,17.67,17.81,17.25,17.39,161562,0
+HELE.US,D,20071123,000000,17.56,18,17.27,17.96,51199,0
+HELE.US,D,20071126,000000,17.95,17.95,17.08,17.09,177781,0
+HELE.US,D,20071127,000000,17.25,17.69,17.05,17.51,147855,0
+HELE.US,D,20071128,000000,17.79,18.34,17.61,18.17,213994,0
+HELE.US,D,20071129,000000,18.16,18.26,17.84,17.86,123844,0
+HELE.US,D,20071130,000000,18.15,18.63,18.09,18.13,198466,0
+HELE.US,D,20071203,000000,18.01,18.3,17.84,17.87,190690,0
+HELE.US,D,20071204,000000,17.53,18.33,17.32,18.02,206812,0
+HELE.US,D,20071205,000000,18.34,18.7,18.21,18.47,84873,0
+HELE.US,D,20071206,000000,18.46,19.48,18.46,19.29,165220,0
+HELE.US,D,20071207,000000,19.31,19.31,18.26,18.4,158075,0
+HELE.US,D,20071210,000000,18.41,18.7,18.09,18.26,80135,0
+HELE.US,D,20071211,000000,18.39,18.39,17.33,17.46,151100,0
+HELE.US,D,20071212,000000,17.99,18,17.26,17.39,138356,0
+HELE.US,D,20071213,000000,17.24,17.55,16.93,17.19,159901,0
+HELE.US,D,20071214,000000,16.97,17.22,16.46,16.5,135549,0
+HELE.US,D,20071217,000000,16.4,16.87,16.32,16.53,152556,0
+HELE.US,D,20071218,000000,16.73,17.39,16.44,17.39,147915,0
+HELE.US,D,20071219,000000,17.29,17.66,17,17.52,142739,0
+HELE.US,D,20071220,000000,17.81,17.9,17.24,17.86,184409,0
+HELE.US,D,20071221,000000,18.22,18.97,18.15,18.5,388828,0
+HELE.US,D,20071224,000000,18.63,18.92,18.47,18.52,65964,0
+HELE.US,D,20071226,000000,18.35,18.82,18.28,18.49,154934,0
+HELE.US,D,20071227,000000,18.25,18.49,17.11,17.11,241646,0
+HELE.US,D,20071228,000000,17.36,17.79,17.25,17.79,156359,0
+HELE.US,D,20071231,000000,17.64,17.83,17.08,17.14,241239,0
+HELE.US,D,20080102,000000,17.08,17.36,16.24,16.45,320890,0
+HELE.US,D,20080103,000000,16.35,16.57,15.68,15.68,380104,0
+HELE.US,D,20080104,000000,15.61,15.77,15.02,15.07,372606,0
+HELE.US,D,20080107,000000,15.02,15.26,14.64,14.99,331462,0
+HELE.US,D,20080108,000000,16.61,17.34,16.02,17.11,1417022,0
+HELE.US,D,20080109,000000,16.6,16.6,14.56,14.64,1460135,0
+HELE.US,D,20080110,000000,14.64,15.83,14.64,15.46,510678,0
+HELE.US,D,20080111,000000,15.27,15.29,14.74,14.74,364024,0
+HELE.US,D,20080114,000000,15.04,15.75,15.04,15.67,343138,0
+HELE.US,D,20080115,000000,15.39,15.49,15.09,15.2,341839,0
+HELE.US,D,20080116,000000,15.18,16.53,15.05,16.43,484422,0
+HELE.US,D,20080117,000000,16.47,16.74,15.85,16.2,345107,0
+HELE.US,D,20080118,000000,16.1,16.77,15.87,16.17,287461,0
+HELE.US,D,20080122,000000,15.49,16.71,15.24,15.78,288004,0
+HELE.US,D,20080123,000000,15.38,17.24,15.38,16.8,357535,0
+HELE.US,D,20080124,000000,16.87,17.2,16.28,16.87,414500,0
+HELE.US,D,20080125,000000,17.09,17.09,16.01,16.38,226566,0
+HELE.US,D,20080128,000000,16.31,16.9,16.15,16.76,187457,0
+HELE.US,D,20080129,000000,16.9,16.9,16.29,16.82,124390,0
+HELE.US,D,20080130,000000,16.57,17.42,16.57,17,378240,0
+HELE.US,D,20080131,000000,16.63,17.14,16.4,17,258217,0
+HELE.US,D,20080201,000000,17.08,17.52,16.7,17.37,364911,0
+HELE.US,D,20080204,000000,17.41,17.62,16.94,16.97,360924,0
+HELE.US,D,20080205,000000,16.6,17.05,16.32,16.37,203309,0
+HELE.US,D,20080206,000000,16.35,16.35,15.85,15.87,361067,0
+HELE.US,D,20080207,000000,15.81,17,15.81,16.5,281935,0
+HELE.US,D,20080208,000000,16.4,16.4,15.69,15.82,123974,0
+HELE.US,D,20080211,000000,15.86,16.45,15.79,15.89,197429,0
+HELE.US,D,20080212,000000,15.96,16.3,15.87,16.09,111206,0
+HELE.US,D,20080213,000000,16.28,17.05,15.81,16.87,130846,0
+HELE.US,D,20080214,000000,16.9,16.9,15.8,15.94,190959,0
+HELE.US,D,20080215,000000,15.84,16.01,15.5,15.89,136929,0
+HELE.US,D,20080219,000000,16.06,16.17,15.8,15.94,145359,0
+HELE.US,D,20080220,000000,15.8,16.72,15.74,16.67,325427,0
+HELE.US,D,20080221,000000,16.82,16.98,16.06,16.06,205645,0
+HELE.US,D,20080222,000000,16.11,16.89,16.11,16.67,122981,0
+HELE.US,D,20080225,000000,16.64,16.92,16.31,16.9,120661,0
+HELE.US,D,20080226,000000,16.79,17.22,16.79,16.86,249867,0
+HELE.US,D,20080227,000000,16.73,17.37,16.38,17.37,321194,0
+HELE.US,D,20080228,000000,17.24,17.24,15.81,16.35,333424,0
+HELE.US,D,20080229,000000,16.12,16.52,15.75,15.79,171343,0
+HELE.US,D,20080303,000000,15.77,15.77,15.3,15.56,339417,0
+HELE.US,D,20080304,000000,15.37,16.41,15.34,16.24,312013,0
+HELE.US,D,20080305,000000,16.35,16.48,16,16.16,154793,0
+HELE.US,D,20080306,000000,16.04,16.27,15.45,15.46,161360,0
+HELE.US,D,20080307,000000,15.3,16.07,15.3,15.75,99849,0
+HELE.US,D,20080310,000000,15.85,15.97,15.3,15.4,114141,0
+HELE.US,D,20080311,000000,15.93,16.65,15.31,16.01,173195,0
+HELE.US,D,20080312,000000,16.03,16.1,15.51,15.57,113775,0
+HELE.US,D,20080313,000000,15.36,16,15.36,15.51,212229,0
+HELE.US,D,20080314,000000,15.68,15.68,15.08,15.23,262006,0
+HELE.US,D,20080317,000000,14.98,15.44,14.59,14.98,247875,0
+HELE.US,D,20080318,000000,15.37,15.9,15.16,15.75,219158,0
+HELE.US,D,20080319,000000,15.99,16.36,15.31,15.34,151726,0
+HELE.US,D,20080320,000000,15.57,16.39,15.21,16.21,597401,0
+HELE.US,D,20080324,000000,16.39,16.94,16.11,16.66,192642,0
+HELE.US,D,20080325,000000,16.69,16.88,16.32,16.83,151346,0
+HELE.US,D,20080326,000000,16.75,17.08,16.45,17.03,128088,0
+HELE.US,D,20080327,000000,17.11,18.19,16.36,16.9,605805,0
+HELE.US,D,20080328,000000,16.89,17.02,16.18,16.54,176018,0
+HELE.US,D,20080331,000000,16.62,17.12,16.28,16.77,110082,0
+HELE.US,D,20080401,000000,17.06,17.22,16.82,17,207611,0
+HELE.US,D,20080402,000000,16.87,17.1,16.84,16.92,255816,0
+HELE.US,D,20080403,000000,16.5,16.89,16.5,16.77,146545,0
+HELE.US,D,20080404,000000,16.93,16.93,16.43,16.73,175814,0
+HELE.US,D,20080407,000000,16.75,16.82,16.49,16.66,132687,0
+HELE.US,D,20080408,000000,15.92,16.95,15.92,16.72,167275,0
+HELE.US,D,20080409,000000,16.68,16.85,16.4,16.71,214604,0
+HELE.US,D,20080410,000000,16.81,17.1,15.92,16.87,109349,0
+HELE.US,D,20080411,000000,16.7,16.7,15.87,15.98,161527,0
+HELE.US,D,20080414,000000,15.92,16.05,15.72,15.91,122023,0
+HELE.US,D,20080415,000000,15.97,16.18,15.55,16.12,103367,0
+HELE.US,D,20080416,000000,16.31,16.65,16.18,16.56,139499,0
+HELE.US,D,20080417,000000,16.37,16.68,16.16,16.5,99965,0
+HELE.US,D,20080418,000000,16.85,16.99,16.55,16.61,217126,0
+HELE.US,D,20080421,000000,16.62,17,16.62,16.87,286427,0
+HELE.US,D,20080422,000000,16.5,16.73,16,16.49,512698,0
+HELE.US,D,20080423,000000,16.5,16.62,16.08,16.42,257536,0
+HELE.US,D,20080424,000000,16.46,16.85,16.1,16.77,219636,0
+HELE.US,D,20080425,000000,16.91,16.94,16.14,16.5,331686,0
+HELE.US,D,20080428,000000,16.45,16.75,16.22,16.71,136207,0
+HELE.US,D,20080429,000000,16.74,17,16.69,16.95,428817,0
+HELE.US,D,20080430,000000,17.02,17.36,16.76,16.91,524638,0
+HELE.US,D,20080501,000000,16.96,17.22,16.95,17,552371,0
+HELE.US,D,20080502,000000,17,17.25,16.85,16.98,336940,0
+HELE.US,D,20080505,000000,17,17.12,16.89,16.99,378353,0
+HELE.US,D,20080506,000000,16.82,17.16,16.71,17.09,298744,0
+HELE.US,D,20080507,000000,17,17.26,16.88,16.94,259220,0
+HELE.US,D,20080508,000000,16.98,17.08,16.8,17,388227,0
+HELE.US,D,20080509,000000,16.83,17.09,16.71,16.75,328019,0
+HELE.US,D,20080512,000000,16.95,17,16.38,16.74,370969,0
+HELE.US,D,20080513,000000,17,18.26,17,17.63,595052,0
+HELE.US,D,20080514,000000,17.82,18.19,17.58,18.02,609340,0
+HELE.US,D,20080515,000000,17.99,18.27,17.91,18.08,419077,0
+HELE.US,D,20080516,000000,18.19,18.28,18.07,18.25,434130,0
+HELE.US,D,20080519,000000,18.23,18.49,18.01,18.06,215732,0
+HELE.US,D,20080520,000000,18.05,18.07,17.83,18.03,191136,0
+HELE.US,D,20080521,000000,18.11,18.11,17.21,17.39,261823,0
+HELE.US,D,20080522,000000,17.42,18,17.33,17.88,198014,0
+HELE.US,D,20080523,000000,17.75,18,17.42,17.54,220717,0
+HELE.US,D,20080527,000000,17.59,17.87,17.3,17.68,126585,0
+HELE.US,D,20080528,000000,17.82,18.01,17.53,17.62,214700,0
+HELE.US,D,20080529,000000,17.62,17.84,17.43,17.72,264907,0
+HELE.US,D,20080530,000000,17.77,18,17.53,17.87,217147,0
+HELE.US,D,20080602,000000,17.85,18.01,17.21,17.47,208720,0
+HELE.US,D,20080603,000000,17.5,17.75,17.2,17.51,304396,0
+HELE.US,D,20080604,000000,17.41,17.8,17.33,17.42,332310,0
+HELE.US,D,20080605,000000,17.42,18.44,17.4,18.31,301898,0
+HELE.US,D,20080606,000000,18.16,18.37,18.09,18.16,206400,0
+HELE.US,D,20080609,000000,17.71,18.38,17.71,18.18,188575,0
+HELE.US,D,20080610,000000,18.06,18.45,17.74,18.25,199838,0
+HELE.US,D,20080611,000000,18.17,18.35,17.93,17.95,190081,0
+HELE.US,D,20080612,000000,18.12,18.35,18,18.12,216079,0
+HELE.US,D,20080613,000000,17.72,18.7,17.71,18.42,143370,0
+HELE.US,D,20080616,000000,18.3,18.64,18.25,18.5,102331,0
+HELE.US,D,20080617,000000,18.5,18.69,18.39,18.57,197918,0
+HELE.US,D,20080618,000000,18.29,18.29,17.31,17.34,366433,0
+HELE.US,D,20080619,000000,17.28,17.65,17.22,17.57,164300,0
+HELE.US,D,20080620,000000,17.46,17.46,16.71,16.96,286833,0
+HELE.US,D,20080623,000000,17.03,17.13,16.5,16.57,159834,0
+HELE.US,D,20080624,000000,16.49,16.68,16.19,16.38,187278,0
+HELE.US,D,20080625,000000,16.36,16.78,16.14,16.71,255693,0
+HELE.US,D,20080626,000000,16.54,16.56,16.12,16.2,140170,0
+HELE.US,D,20080627,000000,16.19,16.32,15.81,15.95,496083,0
+HELE.US,D,20080630,000000,15.98,16.41,15.96,16.12,224601,0
+HELE.US,D,20080701,000000,16.05,16.53,15.87,16.32,232400,0
+HELE.US,D,20080702,000000,16.28,16.39,15.84,15.89,157220,0
+HELE.US,D,20080703,000000,15.95,16.36,15.78,16.19,63889,0
+HELE.US,D,20080707,000000,16.43,16.48,15.51,15.82,260109,0
+HELE.US,D,20080708,000000,15.72,18.45,15.26,18.28,931911,0
+HELE.US,D,20080709,000000,18.24,19.15,17.84,18.51,391373,0
+HELE.US,D,20080710,000000,18.52,18.88,18.03,18.25,346036,0
+HELE.US,D,20080711,000000,18.16,18.66,17.93,18.45,468635,0
+HELE.US,D,20080714,000000,18.83,19,18.37,18.56,443566,0
+HELE.US,D,20080715,000000,18.4,19.18,18.26,19.05,549143,0
+HELE.US,D,20080716,000000,18.83,19.75,18.56,19.57,283967,0
+HELE.US,D,20080717,000000,19.69,20.05,19.5,19.95,223186,0
+HELE.US,D,20080718,000000,19.93,20.38,19.76,19.97,224671,0
+HELE.US,D,20080721,000000,20,20,19.5,19.63,233889,0
+HELE.US,D,20080722,000000,19.66,20.82,19.64,20.75,381637,0
+HELE.US,D,20080723,000000,20.68,21.4,20.15,21.2,520877,0
+HELE.US,D,20080724,000000,21.28,21.45,20.86,20.89,427673,0
+HELE.US,D,20080725,000000,21.08,21.27,20.49,20.77,338798,0
+HELE.US,D,20080728,000000,20.66,21.19,20.27,21.11,452665,0
+HELE.US,D,20080729,000000,21.25,21.29,20.78,21.28,331746,0
+HELE.US,D,20080730,000000,21.3,21.53,20.77,21.2,208327,0
+HELE.US,D,20080731,000000,20.86,21.21,20.05,20.56,247470,0
+HELE.US,D,20080801,000000,20.28,20.84,20.28,20.58,271478,0
+HELE.US,D,20080804,000000,20.61,20.75,20.08,20.48,151557,0
+HELE.US,D,20080805,000000,20.75,21.39,20.45,21.18,290957,0
+HELE.US,D,20080806,000000,21.16,21.83,21,21.54,239278,0
+HELE.US,D,20080807,000000,21.32,21.38,21.05,21.1,329116,0
+HELE.US,D,20080808,000000,21.13,21.83,21.07,21.73,159406,0
+HELE.US,D,20080811,000000,21.71,22.23,20.86,22.08,218392,0
+HELE.US,D,20080812,000000,21.91,21.98,21.43,21.69,264136,0
+HELE.US,D,20080813,000000,21.62,22.05,21.48,22.03,153768,0
+HELE.US,D,20080814,000000,21.92,22.57,21.84,22.53,190222,0
+HELE.US,D,20080815,000000,22.76,22.95,22.3,22.44,186540,0
+HELE.US,D,20080818,000000,22.44,22.78,22.3,22.44,120956,0
+HELE.US,D,20080819,000000,22.3,22.62,22.3,22.47,138675,0
+HELE.US,D,20080820,000000,22.48,22.48,21.71,21.84,329045,0
+HELE.US,D,20080821,000000,21.65,21.66,20.56,21.41,111832,0
+HELE.US,D,20080822,000000,21.51,21.98,21.24,21.79,115538,0
+HELE.US,D,20080825,000000,21.76,21.76,20.24,21.05,174774,0
+HELE.US,D,20080826,000000,21.07,21.81,20.72,21.48,215058,0
+HELE.US,D,20080827,000000,21.41,23.3,21.15,23.12,606344,0
+HELE.US,D,20080828,000000,23.17,23.99,22.95,23.51,650383,0
+HELE.US,D,20080829,000000,23.48,24.21,22.98,24.05,640437,0
+HELE.US,D,20080902,000000,23.56,24.2,23.48,23.81,260717,0
+HELE.US,D,20080903,000000,23.71,24.25,23.58,24.19,271646,0
+HELE.US,D,20080904,000000,23.96,24.05,23.29,23.35,167641,0
+HELE.US,D,20080905,000000,23.27,23.42,23,23.16,203983,0
+HELE.US,D,20080908,000000,23.84,24.24,23.51,23.72,149318,0
+HELE.US,D,20080909,000000,23.67,23.97,23.17,23.59,276842,0
+HELE.US,D,20080910,000000,23.97,24.09,23.51,23.98,383808,0
+HELE.US,D,20080911,000000,23.82,24.2,23.6,23.74,231919,0
+HELE.US,D,20080912,000000,23.64,23.91,22.73,22.81,350493,0
+HELE.US,D,20080915,000000,22.65,23.11,22.39,22.58,161837,0
+HELE.US,D,20080916,000000,22.77,23.2,22.29,23.16,185374,0
+HELE.US,D,20080917,000000,22.7,22.8,21.71,22.13,383493,0
+HELE.US,D,20080918,000000,22.36,23.97,22.28,23.91,398887,0
+HELE.US,D,20080919,000000,24.5,24.7,23.92,24.52,553755,0
+HELE.US,D,20080922,000000,24.18,24.6,23.49,23.64,349844,0
+HELE.US,D,20080923,000000,23.62,24.01,22.97,23.35,170913,0
+HELE.US,D,20080924,000000,23.48,23.52,22.94,23.21,168101,0
+HELE.US,D,20080925,000000,23.31,23.9,23.31,23.61,168914,0
+HELE.US,D,20080926,000000,23.47,24,22.95,23.83,368465,0
+HELE.US,D,20080929,000000,23.31,23.9,22.6,23.16,236655,0
+HELE.US,D,20080930,000000,23.35,23.48,22.03,22.77,413413,0
+HELE.US,D,20081001,000000,22.61,23.16,22.23,22.88,236653,0
+HELE.US,D,20081002,000000,22.79,22.96,20.93,20.93,277572,0
+HELE.US,D,20081003,000000,21.18,21.87,19.74,19.77,269690,0
+HELE.US,D,20081006,000000,19.7,20.51,18.9,19.96,422212,0
+HELE.US,D,20081007,000000,19.86,19.93,18.51,18.57,427170,0
+HELE.US,D,20081008,000000,17.69,20,17.25,17.93,525779,0
+HELE.US,D,20081009,000000,18.23,18.3,15.8,15.8,396383,0
+HELE.US,D,20081010,000000,15.43,17.16,14.65,15.99,816734,0
+HELE.US,D,20081013,000000,16.57,17.62,15.96,17.58,301473,0
+HELE.US,D,20081014,000000,18.1,18.11,15.9,16.53,244624,0
+HELE.US,D,20081015,000000,16.27,16.97,14.91,14.93,401395,0
+HELE.US,D,20081016,000000,15.11,16.83,14.85,16.83,288527,0
+HELE.US,D,20081017,000000,16.15,16.72,15.59,15.65,223896,0
+HELE.US,D,20081020,000000,14.96,15.67,14.96,15.64,204409,0
+HELE.US,D,20081021,000000,16.02,16.74,15.52,15.96,163866,0
+HELE.US,D,20081022,000000,15.57,15.68,15,15.15,188837,0
+HELE.US,D,20081023,000000,15.17,15.87,14.86,15.54,311128,0
+HELE.US,D,20081024,000000,14.5,15.12,13.51,14.78,213131,0
+HELE.US,D,20081027,000000,14.61,15.22,14.46,14.48,219725,0
+HELE.US,D,20081028,000000,14.72,15.44,13.87,15.38,229667,0
+HELE.US,D,20081029,000000,15.5,16.32,15.19,15.71,239365,0
+HELE.US,D,20081030,000000,16.14,17.12,16.05,17.07,239821,0
+HELE.US,D,20081031,000000,16.94,18.31,16.45,17.99,216515,0
+HELE.US,D,20081103,000000,17.9,18.23,16.93,17.29,314023,0
+HELE.US,D,20081104,000000,17.78,18.92,17.5,18.91,256085,0
+HELE.US,D,20081105,000000,18.63,19.17,17.67,17.88,400753,0
+HELE.US,D,20081106,000000,17.77,18.05,17.1,17.2,314356,0
+HELE.US,D,20081107,000000,17.31,17.5,16.69,17.26,208741,0
+HELE.US,D,20081110,000000,17.63,18.35,16.32,16.42,348663,0
+HELE.US,D,20081111,000000,16.31,17.12,15.84,16.04,346628,0
+HELE.US,D,20081112,000000,15.83,16.67,15.06,15.28,272282,0
+HELE.US,D,20081113,000000,15.17,17.11,14.66,16.98,282407,0
+HELE.US,D,20081114,000000,16.65,16.65,15.29,15.45,235029,0
+HELE.US,D,20081117,000000,15.28,16.11,14.74,14.85,221445,0
+HELE.US,D,20081118,000000,14.92,15.94,14.69,15.44,275875,0
+HELE.US,D,20081119,000000,15.4,15.64,14.36,14.38,254465,0
+HELE.US,D,20081120,000000,14.31,15.13,13.92,13.98,311703,0
+HELE.US,D,20081121,000000,14.22,15.1,13.31,15.06,328317,0
+HELE.US,D,20081124,000000,15.23,15.57,14.74,15.33,328408,0
+HELE.US,D,20081125,000000,15.55,15.85,14.75,15.49,278681,0
+HELE.US,D,20081126,000000,15.05,15.85,15.05,15.82,252935,0
+HELE.US,D,20081128,000000,15.38,15.67,15.28,15.66,80354,0
+HELE.US,D,20081201,000000,15.17,15.44,13.75,13.89,251331,0
+HELE.US,D,20081202,000000,14.22,15.02,13.71,15.02,221193,0
+HELE.US,D,20081203,000000,14.61,15.65,14.61,15.55,224806,0
+HELE.US,D,20081204,000000,15.38,16.12,14.73,15.33,249652,0
+HELE.US,D,20081205,000000,15.05,16.24,14.58,16.24,228354,0
+HELE.US,D,20081208,000000,16.67,17.44,16.16,17.28,245230,0
+HELE.US,D,20081209,000000,16.51,17.46,16.03,16.16,176371,0
+HELE.US,D,20081210,000000,16.29,16.8,15.91,16.24,173422,0
+HELE.US,D,20081211,000000,16,16.47,15.34,15.47,102144,0
+HELE.US,D,20081212,000000,15.24,16.14,15.16,16.1,153924,0
+HELE.US,D,20081215,000000,16.16,16.38,14.9,15.36,162828,0
+HELE.US,D,20081216,000000,15.7,16.52,15.35,16.52,177020,0
+HELE.US,D,20081217,000000,16.3,17.05,16.01,16.89,238074,0
+HELE.US,D,20081218,000000,17.06,17.6,16.43,17.35,145521,0
+HELE.US,D,20081219,000000,17.76,17.76,16.76,17.39,477424,0
+HELE.US,D,20081222,000000,17.43,17.79,16.56,17.19,125673,0
+HELE.US,D,20081223,000000,17.18,17.63,16.61,16.69,166530,0
+HELE.US,D,20081224,000000,16.75,16.75,16.12,16.13,77625,0
+HELE.US,D,20081226,000000,16.22,16.61,16.14,16.39,84176,0
+HELE.US,D,20081229,000000,16.39,16.84,16,16.25,110701,0
+HELE.US,D,20081230,000000,16.48,16.5,16.2,16.44,185313,0
+HELE.US,D,20081231,000000,16.51,17.55,16.51,17.36,129354,0
+HELE.US,D,20090102,000000,17.4,17.92,17.4,17.69,121618,0
+HELE.US,D,20090105,000000,16.81,16.88,15.31,15.66,395260,0
+HELE.US,D,20090106,000000,15.8,16.21,15.33,15.78,254709,0
+HELE.US,D,20090107,000000,14.9,15.51,14.51,14.73,334977,0
+HELE.US,D,20090108,000000,12.66,14.05,12.01,12.94,869751,0
+HELE.US,D,20090109,000000,12.98,12.98,12.01,12.37,421162,0
+HELE.US,D,20090112,000000,12.41,12.66,12.09,12.3,349665,0
+HELE.US,D,20090113,000000,12.4,12.82,12.14,12.79,299049,0
+HELE.US,D,20090114,000000,12.57,12.66,11.84,11.85,280500,0
+HELE.US,D,20090115,000000,11.85,12.14,11.42,12.08,205427,0
+HELE.US,D,20090116,000000,12.17,12.2,11.54,11.88,187486,0
+HELE.US,D,20090120,000000,11.98,11.98,10.86,10.88,293351,0
+HELE.US,D,20090121,000000,11.01,11.69,10.76,11.65,181788,0
+HELE.US,D,20090122,000000,11.36,11.36,10.83,11.03,264218,0
+HELE.US,D,20090123,000000,10.81,11.4,10.79,11.16,187268,0
+HELE.US,D,20090126,000000,11.12,11.37,10.61,10.79,233288,0
+HELE.US,D,20090127,000000,10.86,11.29,10.61,11.08,126944,0
+HELE.US,D,20090128,000000,11.23,11.61,11,11.4,142308,0
+HELE.US,D,20090129,000000,11.3,11.3,10.75,10.76,177423,0
+HELE.US,D,20090130,000000,10.9,11.03,10.35,10.47,147339,0
+HELE.US,D,20090202,000000,10.3,10.69,10.03,10.69,421038,0
+HELE.US,D,20090203,000000,10.86,11.32,10.58,11.23,249016,0
+HELE.US,D,20090204,000000,11.23,11.41,10.8,10.82,170333,0
+HELE.US,D,20090205,000000,10.74,11.38,10.69,11.11,167783,0
+HELE.US,D,20090206,000000,11.07,11.71,11.07,11.5,175139,0
+HELE.US,D,20090209,000000,11.38,11.82,11.27,11.38,130679,0
+HELE.US,D,20090210,000000,11.23,11.47,10.65,10.68,136690,0
+HELE.US,D,20090211,000000,10.73,11.15,10.73,11.04,87734,0
+HELE.US,D,20090212,000000,10.89,11.2,10.55,11.13,173296,0
+HELE.US,D,20090213,000000,11.11,11.39,10.78,10.97,123672,0
+HELE.US,D,20090217,000000,10.52,10.66,9.92,9.92,287140,0
+HELE.US,D,20090218,000000,10,10.34,9.62,10.01,225218,0
+HELE.US,D,20090219,000000,10.1,10.23,9.85,10.13,143349,0
+HELE.US,D,20090220,000000,9.93,10.41,9.87,10.21,172446,0
+HELE.US,D,20090223,000000,10.27,10.47,9.7,9.72,147038,0
+HELE.US,D,20090224,000000,9.89,10.28,9.82,10.1,183636,0
+HELE.US,D,20090225,000000,10.05,10.25,9.61,10.01,211324,0
+HELE.US,D,20090226,000000,10.07,10.39,9.85,10.03,216839,0
+HELE.US,D,20090227,000000,9.8,10.3,9.8,10.04,130381,0
+HELE.US,D,20090302,000000,9.6,9.94,9.27,9.29,122855,0
+HELE.US,D,20090303,000000,9.43,9.44,8.67,8.69,134476,0
+HELE.US,D,20090304,000000,8.98,9.39,8.66,9.21,174560,0
+HELE.US,D,20090305,000000,8.96,9.17,8.71,8.74,146261,0
+HELE.US,D,20090306,000000,8.82,9.12,8.7,8.99,84361,0
+HELE.US,D,20090309,000000,8.87,9.11,8.55,8.57,103330,0
+HELE.US,D,20090310,000000,9.85,10.88,9.5,10.39,609514,0
+HELE.US,D,20090311,000000,10.44,10.75,10.29,10.43,424339,0
+HELE.US,D,20090312,000000,10.41,11.19,10.3,11.18,348621,0
+HELE.US,D,20090313,000000,11.21,11.96,11.06,11.93,208360,0
+HELE.US,D,20090316,000000,12,12.55,11.21,12.01,2791310,0
+HELE.US,D,20090317,000000,11.97,13.15,11.89,13.15,520285,0
+HELE.US,D,20090318,000000,12.52,14.43,12.32,13.93,412283,0
+HELE.US,D,20090319,000000,14.08,14.26,13.22,13.58,367329,0
+HELE.US,D,20090320,000000,14.78,14.78,13.17,13.33,310792,0
+HELE.US,D,20090323,000000,13.69,14.66,13.63,14.66,308039,0
+HELE.US,D,20090324,000000,14.99,14.99,13.84,13.96,229729,0
+HELE.US,D,20090325,000000,14.12,14.58,13.33,14.01,288453,0
+HELE.US,D,20090326,000000,14.22,15.02,14.22,15.02,175784,0
+HELE.US,D,20090327,000000,14.78,14.98,14.21,14.22,183251,0
+HELE.US,D,20090330,000000,13.88,13.88,13.06,13.49,179391,0
+HELE.US,D,20090331,000000,13.54,14.28,13.33,13.75,213870,0
+HELE.US,D,20090401,000000,13.45,14.15,13.13,13.98,188598,0
+HELE.US,D,20090402,000000,14.3,15.15,14.17,14.82,322461,0
+HELE.US,D,20090403,000000,14.74,15.34,14.64,15.26,120389,0
+HELE.US,D,20090406,000000,14.9,15,14.68,14.81,166017,0
+HELE.US,D,20090407,000000,14.61,14.61,14.03,14.09,259657,0
+HELE.US,D,20090408,000000,14.16,14.59,14.14,14.5,70180,0
+HELE.US,D,20090409,000000,14.79,15.61,14.72,15.56,177468,0
+HELE.US,D,20090413,000000,15.41,15.93,15.18,15.84,147350,0
+HELE.US,D,20090414,000000,15.54,15.62,15.01,15.05,184902,0
+HELE.US,D,20090415,000000,14.9,15.59,14.9,15.56,199905,0
+HELE.US,D,20090416,000000,15.76,16.05,15.26,16.02,205343,0
+HELE.US,D,20090417,000000,16.07,16.39,15.82,16.28,126845,0
+HELE.US,D,20090420,000000,15.83,15.89,14.91,15,99567,0
+HELE.US,D,20090421,000000,14.83,15.98,14.61,15.58,278152,0
+HELE.US,D,20090422,000000,15.28,16.49,15.11,15.95,158929,0
+HELE.US,D,20090423,000000,15.92,16.33,15.28,15.7,256546,0
+HELE.US,D,20090424,000000,15.81,16.55,15.62,16.2,214967,0
+HELE.US,D,20090427,000000,15.89,16.59,15.53,15.83,206513,0
+HELE.US,D,20090428,000000,15.59,16.5,15.59,16.12,195592,0
+HELE.US,D,20090429,000000,16.21,16.73,15.97,16.42,266577,0
+HELE.US,D,20090430,000000,16.62,16.95,15.95,15.95,434373,0
+HELE.US,D,20090501,000000,15.86,16.25,15.78,16.06,250243,0
+HELE.US,D,20090504,000000,16.01,16.43,15.67,15.87,280575,0
+HELE.US,D,20090505,000000,15.75,15.92,15.12,15.54,250913,0
+HELE.US,D,20090506,000000,17.05,17.3,16.09,16.91,245035,0
+HELE.US,D,20090507,000000,17.11,17.21,16.04,16.2,163037,0
+HELE.US,D,20090508,000000,16.47,16.98,16.22,16.97,163340,0
+HELE.US,D,20090511,000000,16.73,17.6,16.3,17.34,282349,0
+HELE.US,D,20090512,000000,17.79,18.05,16.8,17.06,299301,0
+HELE.US,D,20090513,000000,18.15,19.43,18.15,18.42,986277,0
+HELE.US,D,20090514,000000,18.6,19.77,18.52,18.57,517658,0
+HELE.US,D,20090515,000000,18.56,19.3,18.4,18.8,389533,0
+HELE.US,D,20090518,000000,19.01,19.57,18.92,19.3,364333,0
+HELE.US,D,20090519,000000,19.35,19.82,19.23,19.4,307418,0
+HELE.US,D,20090520,000000,19.69,20.09,19.31,19.59,327011,0
+HELE.US,D,20090521,000000,20.09,20.09,19.11,19.48,440824,0
+HELE.US,D,20090522,000000,19.67,19.99,19.06,19.08,222308,0
+HELE.US,D,20090526,000000,19.06,19.96,18.87,19.93,272884,0
+HELE.US,D,20090527,000000,19.69,20.09,18.95,18.97,266468,0
+HELE.US,D,20090528,000000,19.19,19.42,18.43,19.28,341499,0
+HELE.US,D,20090529,000000,19.29,19.42,18.8,19.33,207389,0
+HELE.US,D,20090601,000000,19.67,20.38,19.18,20.04,222656,0
+HELE.US,D,20090602,000000,19.96,20.34,19.38,20.14,312971,0
+HELE.US,D,20090603,000000,19.9,19.9,19.21,19.63,222703,0
+HELE.US,D,20090604,000000,19.81,19.97,19.16,19.87,275188,0
+HELE.US,D,20090605,000000,20,20,19.24,19.51,232151,0
+HELE.US,D,20090608,000000,19.3,19.61,18.96,19.18,140396,0
+HELE.US,D,20090609,000000,19.23,19.33,18.96,18.98,90230,0
+HELE.US,D,20090610,000000,19.15,19.15,18.31,18.69,173685,0
+HELE.US,D,20090611,000000,18.69,19,18.43,18.44,170649,0
+HELE.US,D,20090612,000000,18.28,18.64,18.04,18.57,160224,0
+HELE.US,D,20090615,000000,18.43,18.55,17.53,17.75,139570,0
+HELE.US,D,20090616,000000,17.84,18.17,17.31,17.47,121612,0
+HELE.US,D,20090617,000000,17.44,18.24,17.35,17.8,133292,0
+HELE.US,D,20090618,000000,17.72,17.77,17.39,17.47,111223,0
+HELE.US,D,20090619,000000,17.8,18.06,17.24,17.37,262869,0
+HELE.US,D,20090622,000000,17.19,17.19,16.43,16.48,139301,0
+HELE.US,D,20090623,000000,16.56,17.01,16.52,16.57,152539,0
+HELE.US,D,20090624,000000,16.67,16.94,16.21,16.33,117741,0
+HELE.US,D,20090625,000000,16.25,16.53,16.14,16.43,129272,0
+HELE.US,D,20090626,000000,16.38,16.58,15.89,16.25,512964,0
+HELE.US,D,20090629,000000,16.29,16.96,15.93,16.56,254979,0
+HELE.US,D,20090630,000000,16.62,16.98,16.28,16.79,294781,0
+HELE.US,D,20090701,000000,16.97,18.03,16.65,17.96,229746,0
+HELE.US,D,20090702,000000,17.62,18.04,17.22,17.35,227354,0
+HELE.US,D,20090706,000000,17.07,17.85,17.02,17.42,116558,0
+HELE.US,D,20090707,000000,17.52,17.62,16.7,17.34,167590,0
+HELE.US,D,20090708,000000,17.51,18.29,17.22,18.08,357921,0
+HELE.US,D,20090709,000000,19.41,19.9,18.78,19.1,673641,0
+HELE.US,D,20090710,000000,18.9,19.68,18.44,19.59,285824,0
+HELE.US,D,20090713,000000,19.8,20.77,19.73,20.36,448223,0
+HELE.US,D,20090714,000000,20.29,20.82,19.74,20.42,391535,0
+HELE.US,D,20090715,000000,20.62,21.66,20.5,21.48,255951,0
+HELE.US,D,20090716,000000,21.3,22.08,21.3,21.93,238748,0
+HELE.US,D,20090717,000000,21.96,21.96,21.49,21.64,242182,0
+HELE.US,D,20090720,000000,21.73,22,21.47,21.74,155075,0
+HELE.US,D,20090721,000000,21.74,21.77,21.23,21.61,123334,0
+HELE.US,D,20090722,000000,21.43,22.12,21.05,21.97,161087,0
+HELE.US,D,20090723,000000,21.86,22.38,21.62,21.87,312573,0
+HELE.US,D,20090724,000000,21.69,22.03,21.4,21.84,153279,0
+HELE.US,D,20090727,000000,21.74,22.08,21.45,22.03,164977,0
+HELE.US,D,20090728,000000,21.93,22.31,21.88,22.22,270489,0
+HELE.US,D,20090729,000000,22,22.41,22,22.21,286052,0
+HELE.US,D,20090730,000000,22.39,22.48,21.79,21.94,191271,0
+HELE.US,D,20090731,000000,21.78,22.43,21.52,21.75,200122,0
+HELE.US,D,20090803,000000,21.79,22.15,21.49,21.73,231379,0
+HELE.US,D,20090804,000000,21.5,22.02,21.5,21.67,137852,0
+HELE.US,D,20090805,000000,21.62,21.89,21.01,21.2,103990,0
+HELE.US,D,20090806,000000,21.22,21.31,20.51,20.61,140221,0
+HELE.US,D,20090807,000000,20.9,21.72,20.83,21.14,124074,0
+HELE.US,D,20090810,000000,20.94,21.47,20.5,20.69,68052,0
+HELE.US,D,20090811,000000,20.64,20.77,20.4,20.65,113484,0
+HELE.US,D,20090812,000000,20.63,21.11,20.56,20.72,116918,0
+HELE.US,D,20090813,000000,20.78,20.96,20.25,20.34,100719,0
+HELE.US,D,20090814,000000,20.46,21.39,19.98,20.35,176915,0
+HELE.US,D,20090817,000000,20.2,20.27,19.6,19.69,128221,0
+HELE.US,D,20090818,000000,19.75,20.21,19.66,20.04,150521,0
+HELE.US,D,20090819,000000,19.84,20.36,19.69,20.27,109789,0
+HELE.US,D,20090820,000000,20.28,20.53,20.06,20.45,120377,0
+HELE.US,D,20090821,000000,20.73,21.37,20.1,21.33,194828,0
+HELE.US,D,20090824,000000,21.32,21.91,21.32,21.78,188041,0
+HELE.US,D,20090825,000000,21.8,22.05,21.09,21.97,114416,0
+HELE.US,D,20090826,000000,21.8,22.41,21.64,22.38,181078,0
+HELE.US,D,20090827,000000,22.36,22.5,22.02,22.45,141545,0
+HELE.US,D,20090828,000000,22.5,22.77,22.29,22.66,257576,0
+HELE.US,D,20090831,000000,22.51,22.51,21.59,21.62,236873,0
+HELE.US,D,20090901,000000,21.62,21.77,20.49,20.72,219458,0
+HELE.US,D,20090902,000000,20.61,20.84,20.37,20.43,88304,0
+HELE.US,D,20090903,000000,20.46,20.46,20.09,20.1,118173,0
+HELE.US,D,20090904,000000,20.11,20.39,19.79,20.11,207243,0
+HELE.US,D,20090908,000000,20.22,20.57,20.12,20.52,240714,0
+HELE.US,D,20090909,000000,20.45,21.35,20.44,21.22,101017,0
+HELE.US,D,20090910,000000,21.13,21.25,20.75,21.05,90767,0
+HELE.US,D,20090911,000000,21.02,21.23,20.72,20.74,114794,0
+HELE.US,D,20090914,000000,20.46,20.63,20.12,20.28,185959,0
+HELE.US,D,20090915,000000,20.3,20.47,20.12,20.19,96977,0
+HELE.US,D,20090916,000000,20.2,20.44,20.06,20.44,48824,0
+HELE.US,D,20090917,000000,20.47,20.54,19.86,19.91,139593,0
+HELE.US,D,20090918,000000,20,20.17,19.64,19.74,208038,0
+HELE.US,D,20090921,000000,19.61,19.87,18.86,19.67,114565,0
+HELE.US,D,20090922,000000,19.76,20.01,19.34,19.89,99163,0
+HELE.US,D,20090923,000000,19.98,20.17,19.57,19.58,161464,0
+HELE.US,D,20090924,000000,19.61,19.61,18.76,19.31,92580,0
+HELE.US,D,20090925,000000,19.19,19.28,18.9,19.01,74300,0
+HELE.US,D,20090928,000000,19.17,19.82,19,19.57,107291,0
+HELE.US,D,20090929,000000,19.53,20,19.44,19.81,214733,0
+HELE.US,D,20090930,000000,19.88,19.98,19.07,19.43,169949,0
+HELE.US,D,20091001,000000,19.33,19.33,18.68,18.7,150035,0
+HELE.US,D,20091002,000000,18.68,19.01,18.5,18.83,187072,0
+HELE.US,D,20091005,000000,18.98,19.2,18.73,19.17,170884,0
+HELE.US,D,20091006,000000,19.39,20.16,19.38,20,546062,0
+HELE.US,D,20091007,000000,21.5,22.67,21.26,22.5,1049585,0
+HELE.US,D,20091008,000000,22.73,23.36,22.68,22.69,456816,0
+HELE.US,D,20091009,000000,22.57,23.1,22.38,23.09,449641,0
+HELE.US,D,20091012,000000,23.4,23.7,23.25,23.55,252276,0
+HELE.US,D,20091013,000000,23.45,23.62,23.26,23.58,289466,0
+HELE.US,D,20091014,000000,23.74,23.95,23.58,23.94,218368,0
+HELE.US,D,20091015,000000,23.69,23.76,23.21,23.63,119693,0
+HELE.US,D,20091016,000000,23.51,24,23.07,23.93,155976,0
+HELE.US,D,20091019,000000,23.97,24.5,23.9,24.32,246713,0
+HELE.US,D,20091020,000000,24.43,24.48,23.54,24.01,251155,0
+HELE.US,D,20091021,000000,24.02,24.45,23.36,23.43,228033,0
+HELE.US,D,20091022,000000,23.23,23.5,23,23.37,148304,0
+HELE.US,D,20091023,000000,23.38,23.46,22.83,22.87,104869,0
+HELE.US,D,20091026,000000,22.96,23.36,22.96,23.23,194544,0
+HELE.US,D,20091027,000000,23.24,23.4,22.65,22.94,122367,0
+HELE.US,D,20091028,000000,22.87,22.96,22.29,22.57,191137,0
+HELE.US,D,20091029,000000,22.76,23.13,22.37,22.92,148187,0
+HELE.US,D,20091030,000000,22.67,23.04,22.37,22.84,311493,0
+HELE.US,D,20091102,000000,22.88,23.05,22.38,22.64,183882,0
+HELE.US,D,20091103,000000,22.53,23.25,21.99,23.25,196062,0
+HELE.US,D,20091104,000000,23.3,23.3,22.41,22.46,243849,0
+HELE.US,D,20091105,000000,22.64,23.04,22.48,22.98,115341,0
+HELE.US,D,20091106,000000,22.69,23.05,22.46,22.7,60061,0
+HELE.US,D,20091109,000000,22.79,23.24,22.53,23.13,85298,0
+HELE.US,D,20091110,000000,22.93,23.13,22.48,22.75,69787,0
+HELE.US,D,20091111,000000,23.03,23.16,22.41,22.92,58733,0
+HELE.US,D,20091112,000000,22.9,23.08,22.24,22.28,81956,0
+HELE.US,D,20091113,000000,22.24,22.76,21.91,22.74,100370,0
+HELE.US,D,20091116,000000,22.81,23.64,22.78,23.46,142445,0
+HELE.US,D,20091117,000000,23.28,23.47,23.01,23.24,87002,0
+HELE.US,D,20091118,000000,23.18,23.23,22.37,22.54,145636,0
+HELE.US,D,20091119,000000,22.42,22.42,20.96,21.27,213493,0
+HELE.US,D,20091120,000000,21.12,21.84,21.12,21.58,147542,0
+HELE.US,D,20091123,000000,21.87,22.5,21.87,22.07,105131,0
+HELE.US,D,20091124,000000,22.15,22.15,21.37,21.83,108290,0
+HELE.US,D,20091125,000000,21.87,21.87,21.3,21.31,101295,0
+HELE.US,D,20091127,000000,20.54,20.9,20.28,20.35,189281,0
+HELE.US,D,20091130,000000,20.26,20.59,19.7,20.55,176271,0
+HELE.US,D,20091201,000000,20.67,21.25,20.67,21.2,131590,0
+HELE.US,D,20091202,000000,21.15,21.82,21.15,21.59,166080,0
+HELE.US,D,20091203,000000,21.73,21.89,20.9,20.92,106050,0
+HELE.US,D,20091204,000000,21.41,21.9,21.05,21.71,91746,0
+HELE.US,D,20091207,000000,21.73,21.87,21.57,21.87,79865,0
+HELE.US,D,20091208,000000,21.66,21.69,21.11,21.16,149079,0
+HELE.US,D,20091209,000000,21.19,21.62,20.98,21.6,91186,0
+HELE.US,D,20091210,000000,21.63,21.81,21.24,21.49,75018,0
+HELE.US,D,20091211,000000,21.54,21.99,21.52,21.95,108240,0
+HELE.US,D,20091214,000000,22.01,22.25,21.9,22.2,85721,0
+HELE.US,D,20091215,000000,22.21,22.78,21.74,22.68,147774,0
+HELE.US,D,20091216,000000,22.8,23.07,22.45,22.46,179412,0
+HELE.US,D,20091217,000000,22.25,22.25,21.22,21.55,100602,0
+HELE.US,D,20091218,000000,21.77,22.06,21.01,21.67,372779,0
+HELE.US,D,20091221,000000,21.73,22.34,21.61,22.04,104481,0
+HELE.US,D,20091222,000000,22.05,23.73,22.05,23.29,349554,0
+HELE.US,D,20091223,000000,23.5,25.01,23.38,24.39,375229,0
+HELE.US,D,20091224,000000,24.45,24.82,24.15,24.47,83968,0
+HELE.US,D,20091228,000000,24.33,24.5,23.82,24.29,78334,0
+HELE.US,D,20091229,000000,24.42,24.54,24.26,24.42,50117,0
+HELE.US,D,20091230,000000,24.23,24.53,23.94,24.27,62871,0
+HELE.US,D,20091231,000000,24.19,24.69,24.08,24.46,155997,0
+HELE.US,D,20100104,000000,24.84,25.01,23.93,24.1,173902,0
+HELE.US,D,20100105,000000,23.99,23.99,23,23.04,174430,0
+HELE.US,D,20100106,000000,22.94,23.33,22.65,23.18,227922,0
+HELE.US,D,20100107,000000,23.13,24.46,22.91,24.36,250410,0
+HELE.US,D,20100108,000000,24.2,24.83,24.06,24.71,299227,0
+HELE.US,D,20100111,000000,24.73,25,22.25,23.4,772582,0
+HELE.US,D,20100112,000000,23.39,24.84,23.07,24.75,654686,0
+HELE.US,D,20100113,000000,24.78,25.19,24.48,25.14,249082,0
+HELE.US,D,20100114,000000,25.1,25.88,24.83,25.15,247098,0
+HELE.US,D,20100115,000000,25.28,25.45,25.01,25.3,297356,0
+HELE.US,D,20100119,000000,25.44,25.75,25.44,25.74,189488,0
+HELE.US,D,20100120,000000,25.45,25.74,24.89,25.13,124321,0
+HELE.US,D,20100121,000000,25.1,25.17,24.46,24.57,247902,0
+HELE.US,D,20100122,000000,24.59,24.95,24.23,24.61,253176,0
+HELE.US,D,20100125,000000,24.79,24.79,23.88,24.23,225246,0
+HELE.US,D,20100126,000000,24.22,24.33,23.93,24.07,139532,0
+HELE.US,D,20100127,000000,23.9,24.87,23.86,24.73,191264,0
+HELE.US,D,20100128,000000,24.83,24.83,23.41,24.1,130404,0
+HELE.US,D,20100129,000000,24.12,24.45,23.35,23.57,215176,0
+HELE.US,D,20100201,000000,23.61,23.94,23.45,23.84,80061,0
+HELE.US,D,20100202,000000,23.8,24.4,23.58,24.27,189671,0
+HELE.US,D,20100203,000000,24.1,24.47,23.72,24.31,124940,0
+HELE.US,D,20100204,000000,24.05,24.21,23.43,23.45,132682,0
+HELE.US,D,20100205,000000,23.43,23.79,22.62,23.57,183354,0
+HELE.US,D,20100208,000000,23.49,23.49,22.55,22.61,148630,0
+HELE.US,D,20100209,000000,22.83,23.11,22.4,22.94,149112,0
+HELE.US,D,20100210,000000,22.83,22.95,22.3,22.82,114400,0
+HELE.US,D,20100211,000000,22.68,23.3,22.5,23.3,127432,0
+HELE.US,D,20100212,000000,23.04,23.5,22.77,23.48,161815,0
+HELE.US,D,20100216,000000,23.62,23.99,23.41,23.99,82808,0
+HELE.US,D,20100217,000000,23.99,24,23.08,23.93,121972,0
+HELE.US,D,20100218,000000,23.95,24.45,23.47,24.43,141721,0
+HELE.US,D,20100219,000000,24.43,24.8,23.91,24.36,122815,0
+HELE.US,D,20100222,000000,24.39,24.4,23.84,24.35,60335,0
+HELE.US,D,20100223,000000,24.35,24.39,23.66,23.94,98539,0
+HELE.US,D,20100224,000000,23.95,24.41,23.93,24.32,108884,0
+HELE.US,D,20100225,000000,23.95,24.39,23.83,24.23,57231,0
+HELE.US,D,20100226,000000,24.21,24.38,23.87,24.17,89353,0
+HELE.US,D,20100301,000000,24.41,25.68,24.38,25.54,238012,0
+HELE.US,D,20100302,000000,25.54,26,25.48,25.88,269161,0
+HELE.US,D,20100303,000000,24.75,24.75,23.3,23.47,512574,0
+HELE.US,D,20100304,000000,23.42,24.01,23.42,23.92,212195,0
+HELE.US,D,20100305,000000,23.98,25.05,23.75,24.97,563578,0
+HELE.US,D,20100308,000000,25.04,25.19,24.35,24.67,470616,0
+HELE.US,D,20100309,000000,24.65,24.87,24.58,24.8,243217,0
+HELE.US,D,20100310,000000,24.73,25.45,24.73,25.41,462210,0
+HELE.US,D,20100311,000000,25.44,26.76,25.44,26.68,678461,0
+HELE.US,D,20100312,000000,26.82,26.91,26.16,26.55,244066,0
+HELE.US,D,20100315,000000,26.55,26.55,25.76,26.16,200225,0
+HELE.US,D,20100316,000000,26.3,26.64,25.81,26.64,136041,0
+HELE.US,D,20100317,000000,26.61,27.04,26.24,26.84,202995,0
+HELE.US,D,20100318,000000,26.7,27.19,26.4,26.71,148249,0
+HELE.US,D,20100319,000000,26.88,26.94,25.93,26.02,238044,0
+HELE.US,D,20100322,000000,25.73,26.52,25.55,26.43,161415,0
+HELE.US,D,20100323,000000,26.38,26.84,26.11,26.77,127825,0
+HELE.US,D,20100324,000000,26.62,26.8,26.27,26.29,79157,0
+HELE.US,D,20100325,000000,26.55,26.88,25.9,25.93,136185,0
+HELE.US,D,20100326,000000,25.96,26.09,25.66,26,64418,0
+HELE.US,D,20100329,000000,26.05,26.15,25.53,25.85,159150,0
+HELE.US,D,20100330,000000,25.9,26.32,25.86,26.21,130389,0
+HELE.US,D,20100331,000000,26.15,26.79,26.03,26.06,222955,0
+HELE.US,D,20100401,000000,26.27,27.03,26.06,26.77,188160,0
+HELE.US,D,20100405,000000,26.94,27.4,26.87,27.4,150281,0
+HELE.US,D,20100406,000000,27.25,27.81,27.13,27.64,116288,0
+HELE.US,D,20100407,000000,27.47,27.95,27.21,27.42,140692,0
+HELE.US,D,20100408,000000,27.25,27.82,27.14,27.69,99347,0
+HELE.US,D,20100409,000000,27.78,28.55,27.78,28.25,237365,0
+HELE.US,D,20100412,000000,28.34,28.65,28.21,28.43,230480,0
+HELE.US,D,20100413,000000,28.41,28.41,27.58,27.68,159756,0
+HELE.US,D,20100414,000000,27.76,28.11,27.76,28.08,135625,0
+HELE.US,D,20100415,000000,27.92,28.48,27.92,28.23,68514,0
+HELE.US,D,20100416,000000,28.24,28.33,27.75,27.77,125850,0
+HELE.US,D,20100419,000000,27.58,27.95,27.28,27.62,170580,0
+HELE.US,D,20100420,000000,27.7,28.36,27.59,27.99,101811,0
+HELE.US,D,20100421,000000,27.94,28.09,27.55,28.05,85242,0
+HELE.US,D,20100422,000000,27.72,28.65,27.7,28.6,88768,0
+HELE.US,D,20100423,000000,28.63,28.71,28.13,28.69,205376,0
+HELE.US,D,20100426,000000,28.57,28.98,28.52,28.64,157475,0
+HELE.US,D,20100427,000000,28.45,28.8,27.86,27.91,183532,0
+HELE.US,D,20100428,000000,28.15,28.15,27.37,27.73,186521,0
+HELE.US,D,20100429,000000,28,28.22,27.54,28.21,194248,0
+HELE.US,D,20100430,000000,28.13,28.33,27.01,27.01,142512,0
+HELE.US,D,20100503,000000,27.2,28.04,26.85,27.92,127881,0
+HELE.US,D,20100504,000000,27.65,27.65,26.26,26.75,152183,0
+HELE.US,D,20100505,000000,26.31,26.36,25.65,25.85,216470,0
+HELE.US,D,20100506,000000,25.71,26.35,23.98,25.53,370014,0
+HELE.US,D,20100507,000000,25.37,25.9,24.71,25.05,181000,0
+HELE.US,D,20100510,000000,26.35,26.42,25.79,26.22,178842,0
+HELE.US,D,20100511,000000,25.89,26.32,25.24,25.98,282106,0
+HELE.US,D,20100512,000000,26.9,28.31,26.72,27.22,591925,0
+HELE.US,D,20100513,000000,27.02,27.78,27,27.4,205914,0
+HELE.US,D,20100514,000000,27.3,27.43,26.61,26.99,204775,0
+HELE.US,D,20100517,000000,27.2,27.91,26.79,27.89,252877,0
+HELE.US,D,20100518,000000,28.07,28.7,26.73,26.75,241496,0
+HELE.US,D,20100519,000000,26.78,27.79,26.27,27.3,198932,0
+HELE.US,D,20100520,000000,26.63,26.92,25.38,25.41,189013,0
+HELE.US,D,20100521,000000,24.99,26.02,24.79,25.89,282674,0
+HELE.US,D,20100524,000000,25.79,26.17,25.36,25.56,116822,0
+HELE.US,D,20100525,000000,25.01,25.33,24.7,25.11,269635,0
+HELE.US,D,20100526,000000,25.22,25.59,24.89,24.99,135145,0
+HELE.US,D,20100527,000000,25.6,26.37,24.88,26.36,144063,0
+HELE.US,D,20100528,000000,26.2,26.25,25.28,25.76,191231,0
+HELE.US,D,20100601,000000,25.38,25.77,24.5,24.5,202823,0
+HELE.US,D,20100602,000000,24.59,25.01,24.09,24.91,217605,0
+HELE.US,D,20100603,000000,25.09,25.93,24.85,25.81,239023,0
+HELE.US,D,20100604,000000,24.93,25.46,23.9,23.97,230060,0
+HELE.US,D,20100607,000000,24.02,24.14,23.21,23.22,165746,0
+HELE.US,D,20100608,000000,23.28,23.63,22.4,23.4,321796,0
+HELE.US,D,20100609,000000,23.56,23.8,23.01,23.13,237019,0
+HELE.US,D,20100610,000000,23.57,24.45,23.57,24.32,357498,0
+HELE.US,D,20100611,000000,24.17,24.48,23.85,24.33,146450,0
+HELE.US,D,20100614,000000,24.5,24.64,24.06,24.19,221168,0
+HELE.US,D,20100615,000000,24.3,24.98,24.2,24.85,199581,0
+HELE.US,D,20100616,000000,24.6,25.06,24.53,25,114381,0
+HELE.US,D,20100617,000000,25.05,25.06,24.37,24.56,72931,0
+HELE.US,D,20100618,000000,24.73,24.73,23.88,24.06,192859,0
+HELE.US,D,20100621,000000,24.33,24.98,23.94,24.15,114696,0
+HELE.US,D,20100622,000000,24.31,24.49,23.47,23.52,163513,0
+HELE.US,D,20100623,000000,23.57,23.85,23.16,23.47,150169,0
+HELE.US,D,20100624,000000,23.26,23.55,23.01,23.05,83916,0
+HELE.US,D,20100625,000000,23.53,24.31,23.16,24.01,528022,0
+HELE.US,D,20100628,000000,24.01,24.05,23.36,23.46,135399,0
+HELE.US,D,20100629,000000,22.95,23.18,22.59,22.86,202010,0
+HELE.US,D,20100630,000000,22.91,22.91,22.03,22.06,199297,0
+HELE.US,D,20100701,000000,22.21,22.44,21.42,21.96,176618,0
+HELE.US,D,20100702,000000,22.2,22.24,21.8,21.9,223310,0
+HELE.US,D,20100706,000000,22.23,22.56,21.05,21.08,308777,0
+HELE.US,D,20100707,000000,21.23,22.21,21,22.08,349513,0
+HELE.US,D,20100708,000000,22.4,23.75,22.15,23.73,434861,0
+HELE.US,D,20100709,000000,23.73,24.37,23.51,24.27,186880,0
+HELE.US,D,20100712,000000,24.11,24.22,22.59,22.66,292097,0
+HELE.US,D,20100713,000000,23.03,23.14,22.62,22.91,157711,0
+HELE.US,D,20100714,000000,22.75,23.3,22.3,23.29,157313,0
+HELE.US,D,20100715,000000,23.25,23.56,22.65,23.45,223151,0
+HELE.US,D,20100716,000000,23.2,23.38,22.35,22.45,243320,0
+HELE.US,D,20100719,000000,22.61,22.68,22.25,22.61,124709,0
+HELE.US,D,20100720,000000,22.22,23.07,22.12,22.98,154596,0
+HELE.US,D,20100721,000000,23.09,23.75,22.77,22.8,189513,0
+HELE.US,D,20100722,000000,23.22,23.51,22.89,23.35,200237,0
+HELE.US,D,20100723,000000,23.17,23.88,22.74,23.59,135964,0
+HELE.US,D,20100726,000000,23.6,23.88,23.25,23.85,190666,0
+HELE.US,D,20100727,000000,24.1,24.33,23.89,24.09,144166,0
+HELE.US,D,20100728,000000,24.14,24.29,23.65,23.7,203311,0
+HELE.US,D,20100729,000000,23.99,24.38,23.57,24.22,197745,0
+HELE.US,D,20100730,000000,23.85,24.41,23.85,23.96,112079,0
+HELE.US,D,20100802,000000,24.43,24.74,24.19,24.46,101202,0
+HELE.US,D,20100803,000000,24.28,24.8,23.94,24.15,124276,0
+HELE.US,D,20100804,000000,24.23,24.67,24.17,24.42,68397,0
+HELE.US,D,20100805,000000,24.14,24.38,24,24.03,79801,0
+HELE.US,D,20100806,000000,23.85,23.92,23.06,23.75,152268,0
+HELE.US,D,20100809,000000,23.81,24.65,23.63,24.55,205552,0
+HELE.US,D,20100810,000000,24.36,24.78,24.19,24.37,185262,0
+HELE.US,D,20100811,000000,23.78,24.2,23.21,23.36,236339,0
+HELE.US,D,20100812,000000,22.82,23.31,22.78,23.14,119638,0
+HELE.US,D,20100813,000000,22.98,23.08,22.6,22.68,135428,0
+HELE.US,D,20100816,000000,22.49,23.1,22.26,22.9,82440,0
+HELE.US,D,20100817,000000,23.26,23.86,23.2,23.5,129944,0
+HELE.US,D,20100818,000000,23.4,23.96,23.01,23.55,79846,0
+HELE.US,D,20100819,000000,23.4,23.64,22.76,22.78,103751,0
+HELE.US,D,20100820,000000,22.61,22.87,22.44,22.73,123755,0
+HELE.US,D,20100823,000000,22.86,23,22.26,22.45,81656,0
+HELE.US,D,20100824,000000,22.22,22.88,22.06,22.6,126282,0
+HELE.US,D,20100825,000000,22.36,23.31,22.36,23.27,86804,0
+HELE.US,D,20100826,000000,23.32,23.4,22.96,23,81186,0
+HELE.US,D,20100827,000000,23.36,23.47,22.83,23.39,107525,0
+HELE.US,D,20100830,000000,23.24,23.61,22.59,22.63,106926,0
+HELE.US,D,20100831,000000,22.59,22.93,22.12,22.25,144456,0
+HELE.US,D,20100901,000000,22.55,23.5,22.55,23.43,161045,0
+HELE.US,D,20100902,000000,23.31,24.17,23.06,24.13,158800,0
+HELE.US,D,20100903,000000,24.44,25.14,24.26,25.13,185049,0
+HELE.US,D,20100907,000000,24.99,25.13,24.1,24.32,128732,0
+HELE.US,D,20100908,000000,24.45,25.13,24.4,24.8,101432,0
+HELE.US,D,20100909,000000,24.81,24.89,24.25,24.5,75103,0
+HELE.US,D,20100910,000000,24.62,24.88,24.31,24.47,60718,0
+HELE.US,D,20100913,000000,24.81,25.11,24.52,25.04,107260,0
+HELE.US,D,20100914,000000,24.89,25.33,24.85,25.03,75209,0
+HELE.US,D,20100915,000000,24.95,25.47,24.89,24.96,93009,0
+HELE.US,D,20100916,000000,24.9,24.9,24.12,24.55,66584,0
+HELE.US,D,20100917,000000,24.78,24.78,23.55,24.14,218366,0
+HELE.US,D,20100920,000000,24.23,25.19,24.13,25.16,98521,0
+HELE.US,D,20100921,000000,25.15,25.5,24.91,25.11,92843,0
+HELE.US,D,20100922,000000,24.94,25.3,24.5,24.75,82498,0
+HELE.US,D,20100923,000000,24.5,25.2,24.5,24.66,130211,0
+HELE.US,D,20100924,000000,25.04,25.67,24.71,25.63,95535,0
+HELE.US,D,20100927,000000,25.91,26.33,25.47,25.55,144419,0
+HELE.US,D,20100928,000000,25.7,26.46,25.32,26.43,175297,0
+HELE.US,D,20100929,000000,26.26,26.62,25.6,25.82,210466,0
+HELE.US,D,20100930,000000,26.11,26.24,24.85,25.29,176376,0
+HELE.US,D,20101001,000000,25.64,25.85,25.25,25.82,91259,0
+HELE.US,D,20101004,000000,25.81,26.59,25.61,26.49,202824,0
+HELE.US,D,20101005,000000,26.77,27,26.43,26.89,190684,0
+HELE.US,D,20101006,000000,27.49,27.49,25.36,25.93,367533,0
+HELE.US,D,20101007,000000,26.1,26.1,24.46,25,440245,0
+HELE.US,D,20101008,000000,24.88,25.97,24.88,25.82,311926,0
+HELE.US,D,20101011,000000,25.81,26.45,25.6,25.74,98670,0
+HELE.US,D,20101012,000000,25.73,26.16,25.51,26.01,124053,0
+HELE.US,D,20101013,000000,26.13,26.4,25.97,26.34,221994,0
+HELE.US,D,20101014,000000,26.3,26.55,26.08,26.39,80074,0
+HELE.US,D,20101015,000000,26.76,26.99,25.96,26.26,140173,0
+HELE.US,D,20101018,000000,26.36,26.62,26.29,26.58,51307,0
+HELE.US,D,20101019,000000,26.08,26.69,25.72,26.01,88438,0
+HELE.US,D,20101020,000000,26.24,26.96,26,26.87,191129,0
+HELE.US,D,20101021,000000,27,27,25.85,26.37,199397,0
+HELE.US,D,20101022,000000,25.58,26.43,25.57,26.23,66175,0
+HELE.US,D,20101025,000000,26.47,26.69,25.88,25.98,155169,0
+HELE.US,D,20101026,000000,25.75,26.33,25.59,25.97,136412,0
+HELE.US,D,20101027,000000,25.73,26.45,25.25,25.61,119339,0
+HELE.US,D,20101028,000000,25.92,25.92,25.16,25.43,123812,0
+HELE.US,D,20101029,000000,25.27,25.7,25.16,25.65,193965,0
+HELE.US,D,20101101,000000,25.65,25.65,24.56,24.78,138755,0
+HELE.US,D,20101102,000000,25.16,25.19,24.47,24.49,228552,0
+HELE.US,D,20101103,000000,24.49,24.58,23.82,24.29,236572,0
+HELE.US,D,20101104,000000,24.61,25.01,24.46,24.72,267629,0
+HELE.US,D,20101105,000000,24.79,25.21,24.68,25.16,129407,0
+HELE.US,D,20101108,000000,25.19,25.29,25.01,25.23,56323,0
+HELE.US,D,20101109,000000,25.27,25.27,24.69,24.79,157202,0
+HELE.US,D,20101110,000000,24.83,25.39,24.64,25.39,94966,0
+HELE.US,D,20101111,000000,25.03,25.42,24.94,25.29,52952,0
+HELE.US,D,20101112,000000,25.01,25.27,24.51,24.53,82020,0
+HELE.US,D,20101115,000000,24.59,24.89,24.52,24.63,76203,0
+HELE.US,D,20101116,000000,24.3,24.42,23.94,24.14,83940,0
+HELE.US,D,20101117,000000,24.14,24.29,23.98,24.19,63546,0
+HELE.US,D,20101118,000000,24.47,25.08,24.38,24.76,205255,0
+HELE.US,D,20101119,000000,24.7,25.2,24.63,24.72,81530,0
+HELE.US,D,20101122,000000,24.56,24.74,24.08,24.37,91812,0
+HELE.US,D,20101123,000000,23.98,24.15,23.81,24.03,105537,0
+HELE.US,D,20101124,000000,24.21,24.57,24.1,24.24,96363,0
+HELE.US,D,20101126,000000,24.04,24.15,24.02,24.02,28261,0
+HELE.US,D,20101129,000000,23.88,24.12,23.52,24.05,90672,0
+HELE.US,D,20101130,000000,23.71,23.81,23.48,23.62,172956,0
+HELE.US,D,20101201,000000,23.95,24.13,23.48,23.7,221339,0
+HELE.US,D,20101202,000000,23.78,23.98,23.5,23.64,128757,0
+HELE.US,D,20101203,000000,22.99,23.66,22.51,23.65,297774,0
+HELE.US,D,20101206,000000,23.55,23.57,23.2,23.41,314133,0
+HELE.US,D,20101207,000000,23.74,23.8,23.52,23.67,130817,0
+HELE.US,D,20101208,000000,23.65,23.97,23.51,23.54,316999,0
+HELE.US,D,20101209,000000,24.22,28.34,24.22,27.44,1224730,0
+HELE.US,D,20101210,000000,27.62,28.62,26.88,28.46,357655,0
+HELE.US,D,20101213,000000,28.48,28.94,27.8,28.8,244384,0
+HELE.US,D,20101214,000000,29.06,29.68,28.72,28.78,353972,0
+HELE.US,D,20101215,000000,29.09,29.57,28.75,29,196554,0
+HELE.US,D,20101216,000000,29.04,29.52,29,29.35,158567,0
+HELE.US,D,20101217,000000,29.29,29.93,28.85,29.88,232517,0
+HELE.US,D,20101220,000000,29.96,30.13,29.67,29.79,181014,0
+HELE.US,D,20101221,000000,29.62,30,29.4,29.96,83082,0
+HELE.US,D,20101222,000000,29.85,29.94,29.45,29.56,118498,0
+HELE.US,D,20101223,000000,29.56,29.88,29.39,29.81,82020,0
+HELE.US,D,20101227,000000,29.65,29.72,29.5,29.69,53192,0
+HELE.US,D,20101228,000000,29.67,30.11,29.25,30.11,147648,0
+HELE.US,D,20101229,000000,30.19,30.46,29.78,30,50393,0
+HELE.US,D,20101230,000000,30.08,30.36,30.08,30.12,80689,0
+HELE.US,D,20101231,000000,30.16,30.41,29.74,29.74,80198,0
+HELE.US,D,20110103,000000,30.11,30.86,29.85,30.67,103682,0
+HELE.US,D,20110104,000000,30.86,30.86,29.75,30.33,128561,0
+HELE.US,D,20110105,000000,30.3,31.47,30.01,31.41,152909,0
+HELE.US,D,20110106,000000,31.37,31.49,31,31.29,106562,0
+HELE.US,D,20110107,000000,31.43,31.6,30.86,31.57,166177,0
+HELE.US,D,20110110,000000,32.45,32.95,30.55,30.89,406477,0
+HELE.US,D,20110111,000000,31.2,31.21,29.6,29.93,215172,0
+HELE.US,D,20110112,000000,30.3,30.3,29.67,29.85,141589,0
+HELE.US,D,20110113,000000,29.96,29.96,28.93,29.07,269450,0
+HELE.US,D,20110114,000000,29.08,29.61,28.88,29.45,140830,0
+HELE.US,D,20110118,000000,29.45,29.67,28.99,29.24,137863,0
+HELE.US,D,20110119,000000,29.07,29.17,28.57,28.88,230549,0
+HELE.US,D,20110120,000000,28.69,28.94,28.31,28.38,136502,0
+HELE.US,D,20110121,000000,28.38,28.85,28.23,28.31,170531,0
+HELE.US,D,20110124,000000,28.3,28.61,28.15,28.45,96957,0
+HELE.US,D,20110125,000000,28.25,28.54,27.61,28.49,72192,0
+HELE.US,D,20110126,000000,28.66,29.56,28.22,29.48,156136,0
+HELE.US,D,20110127,000000,29.4,29.75,28.98,29.51,106262,0
+HELE.US,D,20110128,000000,29.23,29.32,28.02,28.23,118497,0
+HELE.US,D,20110131,000000,28.59,28.9,28.07,28.07,174444,0
+HELE.US,D,20110201,000000,28.31,29.25,28.01,28.95,250243,0
+HELE.US,D,20110202,000000,28.88,29.3,28.88,29,86237,0
+HELE.US,D,20110203,000000,29.05,29.16,28.6,28.99,73980,0
+HELE.US,D,20110204,000000,28.98,29.14,28.62,28.71,108433,0
+HELE.US,D,20110207,000000,28.75,29.3,28.75,28.94,72694,0
+HELE.US,D,20110208,000000,29.02,29.21,28.76,29.06,101957,0
+HELE.US,D,20110209,000000,29.01,29.29,28.64,28.99,84325,0
+HELE.US,D,20110210,000000,28.79,29.23,28.66,28.88,155216,0
+HELE.US,D,20110211,000000,28.77,29.29,28.75,29.29,51966,0
+HELE.US,D,20110214,000000,29.03,29.5,29.03,29.39,77533,0
+HELE.US,D,20110215,000000,29.39,29.5,28.94,28.94,122241,0
+HELE.US,D,20110216,000000,29.35,29.35,28.69,29.09,91073,0
+HELE.US,D,20110218,000000,29.21,29.96,29.19,29.96,168330,0
+HELE.US,D,20110222,000000,29.3,29.51,28.55,28.57,171396,0
+HELE.US,D,20110223,000000,28.51,28.74,27.98,28.17,113377,0
+HELE.US,D,20110224,000000,28.21,28.76,27.9,28.62,139321,0
+HELE.US,D,20110225,000000,28.6,28.93,27.63,28.29,273064,0
+HELE.US,D,20110228,000000,28.51,28.51,27.55,27.93,216904,0
+HELE.US,D,20110301,000000,28.18,28.37,27.21,27.25,176484,0
+HELE.US,D,20110302,000000,27.55,28,26.92,27.26,206555,0
+HELE.US,D,20110303,000000,27.53,28.08,27.3,27.95,267049,0
+HELE.US,D,20110304,000000,27.81,28.04,27.45,28.01,238188,0
+HELE.US,D,20110307,000000,28.22,28.24,27.29,27.87,122628,0
+HELE.US,D,20110308,000000,27.79,28.3,27.43,28.19,312996,0
+HELE.US,D,20110309,000000,28,28.62,27.91,28.59,201928,0
+HELE.US,D,20110310,000000,28.14,28.14,27.41,27.61,149133,0
+HELE.US,D,20110311,000000,27.54,27.76,27.2,27.53,90131,0
+HELE.US,D,20110314,000000,27.18,28.52,27.18,28.4,192294,0
+HELE.US,D,20110315,000000,27.62,28.17,27.5,27.82,128317,0
+HELE.US,D,20110316,000000,27.67,28.02,27.5,27.7,200022,0
+HELE.US,D,20110317,000000,27.86,28.54,27.69,27.74,97961,0
+HELE.US,D,20110318,000000,27.96,28.02,27.37,27.37,1158233,0
+HELE.US,D,20110321,000000,27.48,27.9,26.94,27.21,213834,0
+HELE.US,D,20110322,000000,27.4,27.57,26.91,27.42,108066,0
+HELE.US,D,20110323,000000,27.1,27.32,26.82,27.08,79907,0
+HELE.US,D,20110324,000000,27.25,27.53,26.94,27.48,95185,0
+HELE.US,D,20110325,000000,27.61,28.37,27.42,28.04,116002,0
+HELE.US,D,20110328,000000,28.16,28.2,27.88,27.89,104302,0
+HELE.US,D,20110329,000000,27.82,28.19,27.81,28.17,116228,0
+HELE.US,D,20110330,000000,28.44,28.81,28.07,28.79,108590,0
+HELE.US,D,20110331,000000,28.78,29.45,28.68,29.4,155208,0
+HELE.US,D,20110401,000000,29.47,30,29.31,29.37,116683,0
+HELE.US,D,20110404,000000,29.61,29.87,29.17,29.4,105384,0
+HELE.US,D,20110405,000000,29.31,29.96,29.07,29.65,75669,0
+HELE.US,D,20110406,000000,29.58,30,29.38,29.84,127975,0
+HELE.US,D,20110407,000000,29.94,30.21,29.28,29.7,168235,0
+HELE.US,D,20110408,000000,29.98,29.98,29.07,29.34,204699,0
+HELE.US,D,20110411,000000,29.29,29.53,29.14,29.37,134295,0
+HELE.US,D,20110412,000000,29.04,29.71,29.04,29.44,104428,0
+HELE.US,D,20110413,000000,29.4,29.69,29.23,29.35,152286,0
+HELE.US,D,20110414,000000,29.02,29.57,28.77,29.52,109391,0
+HELE.US,D,20110415,000000,29.4,30.1,29.3,30.04,140431,0
+HELE.US,D,20110418,000000,29.58,29.7,29.18,29.61,95147,0
+HELE.US,D,20110419,000000,29.78,29.78,29.28,29.56,379077,0
+HELE.US,D,20110420,000000,29.94,30.23,29.64,29.93,86109,0
+HELE.US,D,20110421,000000,30.04,30.19,29.71,30.06,116750,0
+HELE.US,D,20110425,000000,30.22,30.29,30.08,30.21,53917,0
+HELE.US,D,20110426,000000,30.33,31.25,30.18,31.06,129289,0
+HELE.US,D,20110427,000000,31.33,31.83,31.22,31.44,182573,0
+HELE.US,D,20110428,000000,31.48,31.69,31.12,31.24,98851,0
+HELE.US,D,20110429,000000,31.41,31.41,31.03,31.12,79182,0
+HELE.US,D,20110502,000000,31.16,31.63,31.13,31.27,114342,0
+HELE.US,D,20110503,000000,31.25,31.46,30.18,30.38,149421,0
+HELE.US,D,20110504,000000,30.54,30.58,29.76,29.82,119359,0
+HELE.US,D,20110505,000000,29.68,30,29.41,29.5,207482,0
+HELE.US,D,20110506,000000,30.48,30.48,29.32,29.44,64165,0
+HELE.US,D,20110509,000000,29.44,30.01,29.44,29.9,111344,0
+HELE.US,D,20110510,000000,30.98,33.63,30.97,33.52,610511,0
+HELE.US,D,20110511,000000,33.08,33.62,31.84,32.58,231662,0
+HELE.US,D,20110512,000000,32.45,33.36,32.3,33.1,160939,0
+HELE.US,D,20110513,000000,33.26,33.37,32.14,32.25,134517,0
+HELE.US,D,20110516,000000,32.3,32.89,31.72,31.73,195354,0
+HELE.US,D,20110517,000000,31.34,32.28,31.19,31.69,163488,0
+HELE.US,D,20110518,000000,31.67,31.79,31.45,31.61,141098,0
+HELE.US,D,20110519,000000,31.74,32,31.35,31.89,106068,0
+HELE.US,D,20110520,000000,31.66,32.18,31.35,31.45,147324,0
+HELE.US,D,20110523,000000,31,31,30.55,30.58,94609,0
+HELE.US,D,20110524,000000,30.74,31.79,30.38,31.3,442431,0
+HELE.US,D,20110525,000000,31.16,31.59,30.9,31.42,189172,0
+HELE.US,D,20110526,000000,31.07,31.44,30.94,31.39,76755,0
+HELE.US,D,20110527,000000,31.51,32.12,31.41,31.7,60293,0
+HELE.US,D,20110531,000000,32.11,32.55,31.82,32.39,171469,0
+HELE.US,D,20110601,000000,32.27,32.38,31.33,31.33,183256,0
+HELE.US,D,20110602,000000,31.18,31.43,30.93,31.01,139024,0
+HELE.US,D,20110603,000000,30.53,30.91,30.32,30.67,224590,0
+HELE.US,D,20110606,000000,30.43,30.54,30.12,30.38,139750,0
+HELE.US,D,20110607,000000,30.5,31.04,30.3,30.79,132332,0
+HELE.US,D,20110608,000000,30.83,30.83,30.31,30.57,175066,0
+HELE.US,D,20110609,000000,30.72,31.03,30.57,30.96,180020,0
+HELE.US,D,20110610,000000,30.66,30.79,29.9,30.27,153554,0
+HELE.US,D,20110613,000000,30.56,31.98,30.36,31.65,306079,0
+HELE.US,D,20110614,000000,32.26,32.9,31.89,32.22,189330,0
+HELE.US,D,20110615,000000,31.93,32.18,31.08,31.27,124367,0
+HELE.US,D,20110616,000000,31.24,31.94,31.01,31.39,163668,0
+HELE.US,D,20110617,000000,31.87,32.05,30.77,30.84,494311,0
+HELE.US,D,20110620,000000,31.02,32.06,30.93,32.02,181202,0
+HELE.US,D,20110621,000000,32.34,33.19,31.89,32.87,191572,0
+HELE.US,D,20110622,000000,32.83,33.13,32.59,32.62,164222,0
+HELE.US,D,20110623,000000,31.98,33.27,31.77,33.18,191908,0
+HELE.US,D,20110624,000000,33.33,33.34,32.11,32.38,187449,0
+HELE.US,D,20110627,000000,32.51,33.17,32.38,33.1,92816,0
+HELE.US,D,20110628,000000,33.21,33.88,32.93,33.88,235700,0
+HELE.US,D,20110629,000000,33.98,34.3,33.73,34.27,215797,0
+HELE.US,D,20110630,000000,34.51,34.79,34.39,34.53,223183,0
+HELE.US,D,20110701,000000,34.5,35.29,34.48,34.99,232368,0
+HELE.US,D,20110705,000000,34.87,35.39,34.79,35.03,177383,0
+HELE.US,D,20110706,000000,34.95,35.71,34.78,35.67,303285,0
+HELE.US,D,20110707,000000,36.28,36.75,35.12,36.58,582853,0
+HELE.US,D,20110708,000000,35.82,36.25,34.91,34.97,345955,0
+HELE.US,D,20110711,000000,34.8,34.91,34.36,34.51,263656,0
+HELE.US,D,20110712,000000,34.28,34.28,33.16,33.46,311071,0
+HELE.US,D,20110713,000000,33.62,34.2,33.61,34.02,251610,0
+HELE.US,D,20110714,000000,34.03,34.38,33.31,33.48,218335,0
+HELE.US,D,20110715,000000,33.61,34,33.46,33.77,149178,0
+HELE.US,D,20110718,000000,33.69,33.82,32.81,32.96,124564,0
+HELE.US,D,20110719,000000,33.2,34.07,33.01,34.03,202149,0
+HELE.US,D,20110720,000000,33.74,34.13,33.47,33.76,112942,0
+HELE.US,D,20110721,000000,33.88,34.74,33.73,34.54,334399,0
+HELE.US,D,20110722,000000,34.59,34.59,33.53,33.64,137390,0
+HELE.US,D,20110725,000000,33.29,33.64,33.06,33.56,134503,0
+HELE.US,D,20110726,000000,33.68,33.84,33.25,33.32,111257,0
+HELE.US,D,20110727,000000,33.16,33.18,32.52,32.59,202402,0
+HELE.US,D,20110728,000000,32.59,32.84,32.17,32.22,191344,0
+HELE.US,D,20110729,000000,31.93,32.51,31.44,32.25,160145,0
+HELE.US,D,20110801,000000,32.89,32.95,31.91,32.87,277218,0
+HELE.US,D,20110802,000000,32.63,33,32.06,32.07,235376,0
+HELE.US,D,20110803,000000,32.04,32.75,31.36,32.71,158327,0
+HELE.US,D,20110804,000000,32.16,32.4,30.23,30.23,335346,0
+HELE.US,D,20110805,000000,30.7,32.84,28.49,29.7,267759,0
+HELE.US,D,20110808,000000,28.63,29.87,27.17,27.25,530541,0
+HELE.US,D,20110809,000000,28.02,29.33,26.89,29.31,427151,0
+HELE.US,D,20110810,000000,28.55,29.27,27.8,27.94,251133,0
+HELE.US,D,20110811,000000,28.11,28.9,27.39,28.56,345737,0
+HELE.US,D,20110812,000000,28.5,29.56,28.5,29.4,117380,0
+HELE.US,D,20110815,000000,30.26,30.26,29.38,30.02,94958,0
+HELE.US,D,20110816,000000,29.81,29.91,28.84,29.32,153632,0
+HELE.US,D,20110817,000000,29.51,30.19,28.83,29.59,135334,0
+HELE.US,D,20110818,000000,28.52,28.89,27.51,27.77,213574,0
+HELE.US,D,20110819,000000,27.24,28.52,27.12,27.21,142867,0
+HELE.US,D,20110822,000000,28,28,26.89,27.19,85666,0
+HELE.US,D,20110823,000000,27.2,29.43,27.01,29.19,225822,0
+HELE.US,D,20110824,000000,28.72,29.87,28.49,29.09,120394,0
+HELE.US,D,20110825,000000,29.47,29.57,28.4,28.47,117474,0
+HELE.US,D,20110826,000000,28.61,29.67,28.05,29.64,105445,0
+HELE.US,D,20110829,000000,30.08,30.98,29.97,30.83,209866,0
+HELE.US,D,20110830,000000,30.66,31.32,30,31.16,151282,0
+HELE.US,D,20110831,000000,31.36,31.36,29.74,30.02,196515,0
+HELE.US,D,20110901,000000,30.12,30.62,29.43,29.68,165126,0
+HELE.US,D,20110902,000000,28.91,29.01,27.68,27.83,154025,0
+HELE.US,D,20110906,000000,26.83,28.25,26.83,28.16,181744,0
+HELE.US,D,20110907,000000,28.59,28.71,28.32,28.59,148327,0
+HELE.US,D,20110908,000000,28.43,28.63,27.73,27.79,134466,0
+HELE.US,D,20110909,000000,27.46,27.83,26.41,26.81,189106,0
+HELE.US,D,20110912,000000,26.32,27.01,26.13,26.6,157111,0
+HELE.US,D,20110913,000000,26.69,26.96,26.34,26.56,170346,0
+HELE.US,D,20110914,000000,26.8,27.97,26.53,27.43,263229,0
+HELE.US,D,20110915,000000,27.77,27.77,26.71,27.26,219353,0
+HELE.US,D,20110916,000000,27.5,27.83,27.19,27.5,431325,0
+HELE.US,D,20110919,000000,27.1,27.43,26.67,27.28,113089,0
+HELE.US,D,20110920,000000,27.36,27.65,26.63,26.64,112844,0
+HELE.US,D,20110921,000000,26.63,26.91,25.6,25.67,173251,0
+HELE.US,D,20110922,000000,24.93,25.46,24.21,24.62,200478,0
+HELE.US,D,20110923,000000,24.84,25.16,24.5,24.97,170227,0
+HELE.US,D,20110926,000000,25.27,25.58,24.38,25.45,128222,0
+HELE.US,D,20110927,000000,26.1,26.53,25.66,26.03,176160,0
+HELE.US,D,20110928,000000,25.92,26.28,24.91,24.95,138422,0
+HELE.US,D,20110929,000000,25.44,26.06,24.75,25.82,124021,0
+HELE.US,D,20110930,000000,25.34,26.33,25.09,25.12,153938,0
+HELE.US,D,20111003,000000,24.9,25.57,23.83,23.85,184406,0
+HELE.US,D,20111004,000000,24.19,27.58,23.87,27.49,361426,0
+HELE.US,D,20111005,000000,27.44,28.21,26.96,28.17,238546,0
+HELE.US,D,20111006,000000,24.77,26.61,24.28,26.51,718976,0
+HELE.US,D,20111007,000000,26.38,26.38,25.17,25.48,295924,0
+HELE.US,D,20111010,000000,25.79,26.29,25.47,26.25,231619,0
+HELE.US,D,20111011,000000,25.92,26.68,25.83,26.56,197910,0
+HELE.US,D,20111012,000000,26.87,27.3,26.3,26.46,320241,0
+HELE.US,D,20111013,000000,26.45,26.49,25.77,26.11,202903,0
+HELE.US,D,20111014,000000,26.47,26.88,26.27,26.5,204904,0
+HELE.US,D,20111017,000000,26.47,26.47,25.85,26.05,156448,0
+HELE.US,D,20111018,000000,26.11,27.79,25.57,27.58,237076,0
+HELE.US,D,20111019,000000,27.52,27.98,27,27.19,153658,0
+HELE.US,D,20111020,000000,27.25,28,26.55,27.89,210331,0
+HELE.US,D,20111021,000000,28.44,28.71,28.15,28.5,212457,0
+HELE.US,D,20111024,000000,28.56,29.6,28.42,29.48,175786,0
+HELE.US,D,20111025,000000,29.26,29.26,27.82,28.05,142189,0
+HELE.US,D,20111026,000000,28.5,28.98,27.76,28.6,164490,0
+HELE.US,D,20111027,000000,29.45,30.51,29.2,30.17,221226,0
+HELE.US,D,20111028,000000,29.87,30.4,29.46,29.72,154408,0
+HELE.US,D,20111031,000000,29.13,29.87,28.89,28.93,96070,0
+HELE.US,D,20111101,000000,27.5,29.01,27.39,27.9,182658,0
+HELE.US,D,20111102,000000,28.45,28.79,28.02,28.73,142579,0
+HELE.US,D,20111103,000000,29.14,29.66,28.12,29.36,103250,0
+HELE.US,D,20111104,000000,28.89,29.29,28.4,28.83,138408,0
+HELE.US,D,20111107,000000,28.72,28.76,27.7,28.68,112613,0
+HELE.US,D,20111108,000000,28.9,29.31,28.13,29.21,111252,0
+HELE.US,D,20111109,000000,28.84,28.84,27.23,27.29,152402,0
+HELE.US,D,20111110,000000,27.8,27.9,27.13,27.78,129047,0
+HELE.US,D,20111111,000000,28.17,29.31,28.17,29.25,148597,0
+HELE.US,D,20111114,000000,29.18,29.31,28.25,28.5,129025,0
+HELE.US,D,20111115,000000,28.35,28.8,28.19,28.67,125641,0
+HELE.US,D,20111116,000000,28.24,28.85,27.95,28.04,93305,0
+HELE.US,D,20111117,000000,28.03,28.52,27.46,27.63,70918,0
+HELE.US,D,20111118,000000,27.82,28.21,27.51,28.07,109140,0
+HELE.US,D,20111121,000000,27.97,28,26.61,26.72,244893,0
+HELE.US,D,20111122,000000,26.74,27.71,26.74,27.53,155226,0
+HELE.US,D,20111123,000000,27.26,27.49,26.94,27.28,277520,0
+HELE.US,D,20111125,000000,27.05,27.78,26.96,26.96,138997,0
+HELE.US,D,20111128,000000,27.49,28.37,27.35,28.2,118008,0
+HELE.US,D,20111129,000000,28.21,28.55,27.89,28.2,48773,0
+HELE.US,D,20111130,000000,29.18,29.9,28.84,29.87,246747,0
+HELE.US,D,20111201,000000,29.53,29.85,29.03,29.04,125539,0
+HELE.US,D,20111202,000000,29.37,29.68,29,29.27,99617,0
+HELE.US,D,20111205,000000,29.87,30.18,29.2,29.56,117148,0
+HELE.US,D,20111206,000000,29.91,31.47,29.8,31.22,378305,0
+HELE.US,D,20111207,000000,31.04,31.04,30.07,30.65,192883,0
+HELE.US,D,20111208,000000,30.39,30.39,29.52,29.59,210524,0
+HELE.US,D,20111209,000000,29.8,30.55,29.8,30.19,219566,0
+HELE.US,D,20111212,000000,29.5,29.81,29.06,29.31,165710,0
+HELE.US,D,20111213,000000,29.56,29.98,28.95,29.07,231884,0
+HELE.US,D,20111214,000000,28.75,29.34,28.66,28.83,159830,0
+HELE.US,D,20111215,000000,29.27,29.71,29.04,29.56,146880,0
+HELE.US,D,20111216,000000,29.92,30.34,28.92,29.04,673643,0
+HELE.US,D,20111219,000000,29.33,29.51,28.34,28.36,190451,0
+HELE.US,D,20111220,000000,29.34,30.22,29.08,30.17,155790,0
+HELE.US,D,20111221,000000,30.06,30.49,29.45,30.35,95184,0
+HELE.US,D,20111222,000000,30.41,30.74,30.2,30.46,111856,0
+HELE.US,D,20111223,000000,30.53,30.76,30.38,30.58,92971,0
+HELE.US,D,20111227,000000,30.38,30.98,30.19,30.84,88951,0
+HELE.US,D,20111228,000000,30.87,30.87,30.23,30.51,123214,0
+HELE.US,D,20111229,000000,30.56,31.57,30.54,31.44,111628,0
+HELE.US,D,20111230,000000,31.33,31.44,30.67,30.7,99133,0
+HELE.US,D,20120103,000000,31.37,31.92,30.91,31.57,230842,0
+HELE.US,D,20120104,000000,31.25,31.87,30.7,31.45,315695,0
+HELE.US,D,20120105,000000,32.15,32.81,31.12,32.73,319729,0
+HELE.US,D,20120106,000000,32.38,32.69,31.62,32.25,363699,0
+HELE.US,D,20120109,000000,32.49,32.5,31.76,32.23,158413,0
+HELE.US,D,20120110,000000,32.63,32.63,32.08,32.2,223859,0
+HELE.US,D,20120111,000000,32.15,32.35,31.86,31.98,163029,0
+HELE.US,D,20120112,000000,32,32,31.4,32,144222,0
+HELE.US,D,20120113,000000,31.65,31.96,30.84,31.65,101144,0
+HELE.US,D,20120117,000000,32.09,32.1,31.64,31.85,107059,0
+HELE.US,D,20120118,000000,31.73,32.17,31.68,32.05,105237,0
+HELE.US,D,20120119,000000,32.12,32.28,31.64,31.96,87458,0
+HELE.US,D,20120120,000000,31.99,32.28,31.63,32.14,113380,0
+HELE.US,D,20120123,000000,32,32.5,31.62,32.01,80770,0
+HELE.US,D,20120124,000000,31.87,32.54,31.59,32.5,152685,0
+HELE.US,D,20120125,000000,32.38,32.79,32.31,32.51,109706,0
+HELE.US,D,20120126,000000,32.66,32.77,32.42,32.55,178520,0
+HELE.US,D,20120127,000000,32.35,32.83,32.35,32.77,128909,0
+HELE.US,D,20120130,000000,32.54,32.7,32.16,32.29,211849,0
+HELE.US,D,20120131,000000,32.51,32.58,32.11,32.17,134075,0
+HELE.US,D,20120201,000000,32.28,33.85,32.18,33.72,222702,0
+HELE.US,D,20120202,000000,33.86,34.01,33.52,33.79,132459,0
+HELE.US,D,20120203,000000,34.17,34.22,33.86,34.1,152152,0
+HELE.US,D,20120206,000000,34.04,34.18,33.69,33.99,51493,0
+HELE.US,D,20120207,000000,33.71,34,33.5,33.75,80098,0
+HELE.US,D,20120208,000000,33.54,33.86,33.4,33.74,61526,0
+HELE.US,D,20120209,000000,33.54,33.85,33.26,33.54,57256,0
+HELE.US,D,20120210,000000,33.21,33.4,32.84,32.9,91999,0
+HELE.US,D,20120213,000000,33.11,33.74,33.11,33.6,82514,0
+HELE.US,D,20120214,000000,33.39,33.54,32.74,32.98,99843,0
+HELE.US,D,20120215,000000,33.07,33.24,32.14,32.44,150581,0
+HELE.US,D,20120216,000000,32.53,33.39,32.53,33.32,118126,0
+HELE.US,D,20120217,000000,33.4,33.65,33.33,33.38,82904,0
+HELE.US,D,20120221,000000,33.57,33.6,33.08,33.53,164683,0
+HELE.US,D,20120222,000000,33.36,33.6,32.91,32.93,137478,0
+HELE.US,D,20120223,000000,32.98,33.43,32.91,33.37,111676,0
+HELE.US,D,20120224,000000,33.38,33.47,32.89,33.27,145067,0
+HELE.US,D,20120227,000000,32.87,33.6,32.81,33.39,96677,0
+HELE.US,D,20120228,000000,33.51,33.78,32.64,33.14,83520,0
+HELE.US,D,20120229,000000,33.27,33.4,32.34,32.5,193617,0
+HELE.US,D,20120301,000000,32.8,33.35,32.55,32.88,162432,0
+HELE.US,D,20120302,000000,32.87,33.15,32.28,32.43,102981,0
+HELE.US,D,20120305,000000,32.25,32.65,32.13,32.63,70763,0
+HELE.US,D,20120306,000000,32.35,32.75,32.17,32.36,121581,0
+HELE.US,D,20120307,000000,32.68,33.08,32.4,33.07,95919,0
+HELE.US,D,20120308,000000,33.23,33.75,32.84,33.62,266004,0
+HELE.US,D,20120309,000000,33.57,33.98,33.33,33.89,110521,0
+HELE.US,D,20120312,000000,33.78,33.85,33.64,33.72,78690,0
+HELE.US,D,20120313,000000,33.72,33.98,33.32,33.8,178969,0
+HELE.US,D,20120314,000000,33.99,33.99,33.3,33.46,86710,0
+HELE.US,D,20120315,000000,33.45,33.9,32.99,33.88,87512,0
+HELE.US,D,20120316,000000,33.89,33.89,32.83,32.91,293150,0
+HELE.US,D,20120319,000000,32.94,33.72,32.9,33.6,144539,0
+HELE.US,D,20120320,000000,33.28,33.67,33.01,33.58,134457,0
+HELE.US,D,20120321,000000,33.51,33.89,33.23,33.69,84446,0
+HELE.US,D,20120322,000000,33.43,33.78,33.24,33.7,124505,0
+HELE.US,D,20120323,000000,33.81,33.94,33.12,33.87,149067,0
+HELE.US,D,20120326,000000,34.17,34.98,34.14,34.82,154345,0
+HELE.US,D,20120327,000000,34.79,35.1,34.63,34.76,149331,0
+HELE.US,D,20120328,000000,34.71,35.11,34.47,35.11,169246,0
+HELE.US,D,20120329,000000,34.69,34.91,33.98,34.51,239866,0
+HELE.US,D,20120330,000000,34.88,34.88,34,34.01,189617,0
+HELE.US,D,20120402,000000,34.02,34.25,33.81,34.22,176927,0
+HELE.US,D,20120403,000000,34.2,34.51,33.75,33.93,112787,0
+HELE.US,D,20120404,000000,33.51,33.67,32.95,33.5,158280,0
+HELE.US,D,20120405,000000,33.26,34.15,33.26,33.63,107715,0
+HELE.US,D,20120409,000000,33.06,33.4,32.96,33.16,65472,0
+HELE.US,D,20120410,000000,33.15,33.25,31.69,31.76,188796,0
+HELE.US,D,20120411,000000,32.18,32.29,32.01,32.27,110501,0
+HELE.US,D,20120412,000000,32.37,33.13,32.21,32.94,114212,0
+HELE.US,D,20120413,000000,32.7,32.71,32.24,32.38,154860,0
+HELE.US,D,20120416,000000,32.51,32.91,32.04,32.54,100261,0
+HELE.US,D,20120417,000000,32.97,33.27,32.85,32.99,131090,0
+HELE.US,D,20120418,000000,32.87,32.94,32.55,32.79,107973,0
+HELE.US,D,20120419,000000,32.75,32.83,32.12,32.5,111816,0
+HELE.US,D,20120420,000000,33.09,33.52,32.64,33.04,128377,0
+HELE.US,D,20120423,000000,32.42,32.76,32.24,32.52,148116,0
+HELE.US,D,20120424,000000,32.44,33.22,32.35,32.81,85786,0
+HELE.US,D,20120425,000000,33.21,33.45,33,33.29,102737,0
+HELE.US,D,20120426,000000,33.12,33.98,33.08,33.85,144813,0
+HELE.US,D,20120427,000000,33.51,35.35,33.43,35.29,229916,0
+HELE.US,D,20120430,000000,35.16,35.16,34.32,34.6,189786,0
+HELE.US,D,20120501,000000,34.52,35.24,34.27,34.72,289274,0
+HELE.US,D,20120502,000000,34.33,34.89,34.2,34.57,211219,0
+HELE.US,D,20120503,000000,34.69,34.71,34.15,34.27,202283,0
+HELE.US,D,20120504,000000,34.01,34.02,33.35,33.36,116005,0
+HELE.US,D,20120507,000000,33,33.74,33,33.66,110791,0
+HELE.US,D,20120508,000000,32.93,33.55,32.93,33.44,89001,0
+HELE.US,D,20120509,000000,32.88,33.48,32.88,33.27,91954,0
+HELE.US,D,20120510,000000,33.37,34,33.3,33.52,107962,0
+HELE.US,D,20120511,000000,33.27,34,33.2,33.45,119437,0
+HELE.US,D,20120514,000000,33.11,33.58,32.93,33.49,125709,0
+HELE.US,D,20120515,000000,33.43,34.09,33.37,33.74,92457,0
+HELE.US,D,20120516,000000,33.78,34.21,33.78,34.08,154169,0
+HELE.US,D,20120517,000000,34.12,34.12,32.65,32.7,135236,0
+HELE.US,D,20120518,000000,32.57,32.57,31.76,32.16,214820,0
+HELE.US,D,20120521,000000,32.16,32.7,31.85,32.65,321218,0
+HELE.US,D,20120522,000000,32.58,32.88,32.02,32.19,156336,0
+HELE.US,D,20120523,000000,31.84,32.53,31.12,31.64,151789,0
+HELE.US,D,20120524,000000,31.7,32.27,31.35,31.84,87655,0
+HELE.US,D,20120525,000000,31.9,31.92,31.68,31.85,88710,0
+HELE.US,D,20120529,000000,32.02,32.68,31.67,32.3,96710,0
+HELE.US,D,20120530,000000,32,32.1,31.41,31.53,79007,0
+HELE.US,D,20120531,000000,31.62,31.698,30.63,31.48,159722,0
+HELE.US,D,20120601,000000,30.66,31.03,30.21,30.3,152713,0
+HELE.US,D,20120604,000000,30.5,30.5,29.77,30.32,135980,0
+HELE.US,D,20120605,000000,30.2,30.88,30.2,30.85,103348,0
+HELE.US,D,20120606,000000,30.99,32.01,30.96,31.99,97253,0
+HELE.US,D,20120607,000000,32.3,32.3,31.8,31.88,128524,0
+HELE.US,D,20120608,000000,31.79,32.47,31.48,32.34,76423,0
+HELE.US,D,20120611,000000,32.57,32.57,31.56,31.63,175180,0
+HELE.US,D,20120612,000000,31.85,32.21,31.66,32.16,127839,0
+HELE.US,D,20120613,000000,31.97,32.42,31.55,31.84,102819,0
+HELE.US,D,20120614,000000,31.79,32.6,31.79,32.59,95513,0
+HELE.US,D,20120615,000000,32.44,32.45,31.52,31.6,383207,0
+HELE.US,D,20120618,000000,31.52,31.87,31.43,31.57,136123,0
+HELE.US,D,20120619,000000,31.8,32.88,31.78,32.38,182257,0
+HELE.US,D,20120620,000000,32.46,32.46,31.67,31.92,149589,0
+HELE.US,D,20120621,000000,32.07,32.21,31.2,31.31,159091,0
+HELE.US,D,20120622,000000,31.59,32.48,31.59,32.44,281272,0
+HELE.US,D,20120625,000000,31.84,32.35,31.78,32,76791,0
+HELE.US,D,20120626,000000,32,32.93,31.92,32.72,107682,0
+HELE.US,D,20120627,000000,32.74,33.36,32.34,32.97,156551,0
+HELE.US,D,20120628,000000,32.6,32.97,32.22,32.8,112760,0
+HELE.US,D,20120629,000000,33.58,34.17,32.92,33.89,96091,0
+HELE.US,D,20120702,000000,34.07,34.13,33.48,34,105835,0
+HELE.US,D,20120703,000000,33.94,34.53,33.75,34.45,39247,0
+HELE.US,D,20120705,000000,34.43,34.73,34.05,34.31,82752,0
+HELE.US,D,20120706,000000,33.87,34.13,33.58,33.87,87768,0
+HELE.US,D,20120709,000000,33.74,35,33.58,34.03,143308,0
+HELE.US,D,20120710,000000,31.11,31.5,29.2,29.44,667041,0
+HELE.US,D,20120711,000000,29.6,31.47,29.6,31.43,307548,0
+HELE.US,D,20120712,000000,31.03,31.47,30.57,31.32,184899,0
+HELE.US,D,20120713,000000,31.35,31.49,30.94,31.22,175353,0
+HELE.US,D,20120716,000000,31,31.28,30.51,31.16,82600,0
+HELE.US,D,20120717,000000,31.28,31.36,30.81,30.98,87404,0
+HELE.US,D,20120718,000000,30.86,31.25,30.77,30.94,97662,0
+HELE.US,D,20120719,000000,31.15,31.26,30.69,31.11,77055,0
+HELE.US,D,20120720,000000,30.69,31.17,30.65,31.04,104938,0
+HELE.US,D,20120723,000000,30.38,30.95,29.97,30.8,71976,0
+HELE.US,D,20120724,000000,30.94,30.94,30.49,30.75,85418,0
+HELE.US,D,20120725,000000,31.03,31.03,30.24,30.43,102806,0
+HELE.US,D,20120726,000000,31.02,31.07,30.49,31.07,120257,0
+HELE.US,D,20120727,000000,31.12,31.7,31.08,31.69,150471,0
+HELE.US,D,20120730,000000,31.69,31.72,30.56,30.71,73258,0
+HELE.US,D,20120731,000000,30.63,31.08,30.17,30.46,136542,0
+HELE.US,D,20120801,000000,30.7,31.21,29.8,29.8,316682,0
+HELE.US,D,20120802,000000,29.61,30.22,29.61,30.18,142706,0
+HELE.US,D,20120803,000000,31.4,31.4,30.58,30.76,93056,0
+HELE.US,D,20120806,000000,30.72,31.01,30.23,30.52,111265,0
+HELE.US,D,20120807,000000,30.65,31.17,30.57,30.88,84516,0
+HELE.US,D,20120808,000000,30.73,31,30.47,30.52,91077,0
+HELE.US,D,20120809,000000,30.57,30.74,29.7,30.16,118523,0
+HELE.US,D,20120810,000000,30.13,30.36,29.96,30.27,86736,0
+HELE.US,D,20120813,000000,30.25,30.42,29.44,29.85,185631,0
+HELE.US,D,20120814,000000,30.13,30.68,29.92,30.1,215494,0
+HELE.US,D,20120815,000000,29.95,30.39,29.95,30.2,100713,0
+HELE.US,D,20120816,000000,30.21,31.2,29.81,30.98,115997,0
+HELE.US,D,20120817,000000,30.88,31.43,30.41,31.4,72292,0
+HELE.US,D,20120820,000000,31.21,31.47,30.91,31.19,60670,0
+HELE.US,D,20120821,000000,31.05,32.02,31.04,31.19,72654,0
+HELE.US,D,20120822,000000,31.13,31.55,31,31.16,64216,0
+HELE.US,D,20120823,000000,31.2,31.3,30.55,30.73,103325,0
+HELE.US,D,20120824,000000,30.58,31.17,29.43,30.97,275095,0
+HELE.US,D,20120827,000000,31.05,31.32,30.63,30.79,126825,0
+HELE.US,D,20120828,000000,30.79,31.6,30.54,31.47,315652,0
+HELE.US,D,20120829,000000,31.5,31.93,31.3,31.68,128613,0
+HELE.US,D,20120830,000000,31.55,31.62,31.21,31.28,39496,0
+HELE.US,D,20120831,000000,31.64,31.64,31.02,31.44,74281,0
+HELE.US,D,20120904,000000,31.4,32.25,31.21,32.12,101291,0
+HELE.US,D,20120905,000000,32.31,32.6,32.02,32.31,172730,0
+HELE.US,D,20120906,000000,32.59,33.41,32.36,33.21,169592,0
+HELE.US,D,20120907,000000,33.22,33.63,33.21,33.47,152226,0
+HELE.US,D,20120910,000000,33.24,33.71,33.07,33.1,139645,0
+HELE.US,D,20120911,000000,33.18,33.39,31.15,32.69,165119,0
+HELE.US,D,20120912,000000,32.81,33.19,32.62,33.18,117774,0
+HELE.US,D,20120913,000000,33.17,33.99,32.94,33.68,107498,0
+HELE.US,D,20120914,000000,33.73,34.14,33.57,33.74,131438,0
+HELE.US,D,20120917,000000,33.5,34.01,33.5,33.94,83500,0
+HELE.US,D,20120918,000000,33.76,33.89,33.5,33.7,93023,0
+HELE.US,D,20120919,000000,33.77,34.13,33.714,33.89,68437,0
+HELE.US,D,20120920,000000,33.58,34.21,33.58,33.9,69722,0
+HELE.US,D,20120921,000000,34.35,34.45,33.67,33.83,311028,0
+HELE.US,D,20120924,000000,33.64,33.64,32.97,33.17,174023,0
+HELE.US,D,20120925,000000,33.25,33.45,32.21,32.29,220561,0
+HELE.US,D,20120926,000000,32.25,32.4,31.57,31.97,117809,0
+HELE.US,D,20120927,000000,32.06,32.26,31.49,32.08,87277,0
+HELE.US,D,20120928,000000,31.79,32.13,31.47,31.83,66423,0
+HELE.US,D,20121001,000000,31.85,32.39,31.83,32.15,80893,0
+HELE.US,D,20121002,000000,32.25,32.33,31.9,32.13,75161,0
+HELE.US,D,20121003,000000,32.14,32.44,31.85,32.05,84322,0
+HELE.US,D,20121004,000000,32.25,32.44,32.01,32.42,105793,0
+HELE.US,D,20121005,000000,32.5,33.15,32.43,32.52,167063,0
+HELE.US,D,20121008,000000,32.27,32.74,32.24,32.44,70258,0
+HELE.US,D,20121009,000000,32.38,32.4,31.83,31.95,158569,0
+HELE.US,D,20121010,000000,29.95,29.95,28.02,28.14,730567,0
+HELE.US,D,20121011,000000,28.41,29.11,28.02,28.72,342656,0
+HELE.US,D,20121012,000000,28.71,28.982,28.42,28.63,161872,0
+HELE.US,D,20121015,000000,28.7,28.98,28.47,28.7,154469,0
+HELE.US,D,20121016,000000,28.82,28.88,28.34,28.82,105853,0
+HELE.US,D,20121017,000000,28.82,29.57,28.69,29.15,178433,0
+HELE.US,D,20121018,000000,29.16,29.5,28.86,29.09,217338,0
+HELE.US,D,20121019,000000,28.82,28.84,28.178,28.74,150794,0
+HELE.US,D,20121022,000000,28.7,28.99,28.42,28.81,182290,0
+HELE.US,D,20121023,000000,28.33,28.75,28.3,28.59,82591,0
+HELE.US,D,20121024,000000,28.66,28.73,28.26,28.63,64178,0
+HELE.US,D,20121025,000000,28.88,29.11,28.57,29.1,216487,0
+HELE.US,D,20121026,000000,29.1,29.37,28.73,29.29,163614,0
+HELE.US,D,20121031,000000,29.28,30.28,29.22,30.22,209184,0
+HELE.US,D,20121101,000000,30.27,31.18,30.27,31.11,264222,0
+HELE.US,D,20121102,000000,31.15,31.17,30.81,30.86,388745,0
+HELE.US,D,20121105,000000,30.86,31.13,30.51,30.89,153826,0
+HELE.US,D,20121106,000000,30.9,31.08,30.58,30.7,127670,0
+HELE.US,D,20121107,000000,30.3,30.57,29.76,30.08,106081,0
+HELE.US,D,20121108,000000,30.1,30.1,29.4,29.4,93066,0
+HELE.US,D,20121109,000000,29.23,29.6,29.09,29.37,92469,0
+HELE.US,D,20121112,000000,29.23,29.6,29.16,29.3,93644,0
+HELE.US,D,20121113,000000,29.19,29.68,28.93,29.37,127183,0
+HELE.US,D,20121114,000000,29.54,29.54,28.6,28.73,188129,0
+HELE.US,D,20121115,000000,28.62,28.75,28.29,28.58,176827,0
+HELE.US,D,20121116,000000,28.48,28.92,28.25,28.78,179300,0
+HELE.US,D,20121119,000000,29.06,29.97,28.922,29.13,154886,0
+HELE.US,D,20121120,000000,28.99,29.19,28.79,29.02,83433,0
+HELE.US,D,20121121,000000,29.1,29.23,28.76,29.08,49017,0
+HELE.US,D,20121123,000000,29.48,29.84,29.25,29.59,49447,0
+HELE.US,D,20121126,000000,29.52,29.89,29.52,29.7,75052,0
+HELE.US,D,20121127,000000,29.64,30.28,29.54,30.03,124639,0
+HELE.US,D,20121128,000000,29.96,30.69,29.58,30.64,124501,0
+HELE.US,D,20121129,000000,30.39,30.91,30.39,30.81,93403,0
+HELE.US,D,20121130,000000,30.95,30.95,30.44,30.86,142981,0
+HELE.US,D,20121203,000000,31,31.09,30.7,30.87,92684,0
+HELE.US,D,20121204,000000,30.8,31.41,30.72,31.24,100672,0
+HELE.US,D,20121205,000000,31.25,31.5,31.1,31.21,185974,0
+HELE.US,D,20121206,000000,31.09,31.42,30.65,31.41,96649,0
+HELE.US,D,20121207,000000,31.35,31.9,31.22,31.79,143503,0
+HELE.US,D,20121210,000000,31.74,32.07,31.74,32.07,116136,0
+HELE.US,D,20121211,000000,32.22,32.93,32.09,32.93,179304,0
+HELE.US,D,20121212,000000,33.05,33.05,32.07,32.23,158078,0
+HELE.US,D,20121213,000000,32.2,32.65,31.76,32.55,163034,0
+HELE.US,D,20121214,000000,32.32,33.13,32.08,33,207021,0
+HELE.US,D,20121217,000000,33.09,33.59,33.04,33.59,154757,0
+HELE.US,D,20121218,000000,33.63,34.166,33.54,33.72,239989,0
+HELE.US,D,20121219,000000,33.7,34.3,33.11,33.22,311728,0
+HELE.US,D,20121220,000000,33.17,33.39,32.93,33.19,140989,0
+HELE.US,D,20121221,000000,32.94,33.32,32.56,33.26,480701,0
+HELE.US,D,20121224,000000,33.2,33.2,32.77,32.86,64813,0
+HELE.US,D,20121226,000000,33.02,33.27,32.52,32.67,59172,0
+HELE.US,D,20121227,000000,32.63,32.885,32.25,32.8,51640,0
+HELE.US,D,20121228,000000,32.63,33.04,32.2,32.46,71853,0
+HELE.US,D,20121231,000000,32.62,33.59,32.44,33.42,101073,0
+HELE.US,D,20130102,000000,33.67,34.22,33.47,34.02,236481,0
+HELE.US,D,20130103,000000,34.07,34.23,32.82,32.99,304743,0
+HELE.US,D,20130104,000000,33.21,33.21,32.71,32.72,192566,0
+HELE.US,D,20130107,000000,32.45,33.17,32.34,33.13,179423,0
+HELE.US,D,20130108,000000,33.43,33.57,32.85,33.53,132842,0
+HELE.US,D,20130109,000000,33.72,35.31,33.72,34.43,305404,0
+HELE.US,D,20130110,000000,34.45,36.16,34.3,36.15,411843,0
+HELE.US,D,20130111,000000,35.82,36.23,35.2,35.64,191305,0
+HELE.US,D,20130114,000000,35.7,36.11,35.49,35.82,104261,0
+HELE.US,D,20130115,000000,35.56,35.91,35.11,35.8,109765,0
+HELE.US,D,20130116,000000,35.37,35.78,35.25,35.51,116946,0
+HELE.US,D,20130117,000000,35.55,35.9,35.54,35.79,207742,0
+HELE.US,D,20130118,000000,35.85,36.05,35.63,35.9,121818,0
+HELE.US,D,20130122,000000,36,36.15,35.51,36.15,170865,0
+HELE.US,D,20130123,000000,36.02,36.25,36,36.22,159394,0
+HELE.US,D,20130124,000000,36.1,36.22,35.83,36.17,167499,0
+HELE.US,D,20130125,000000,36.16,36.44,35.95,36.42,97704,0
+HELE.US,D,20130128,000000,36.44,36.46,35.86,36.46,116182,0
+HELE.US,D,20130129,000000,36.34,36.5,36.23,36.49,141108,0
+HELE.US,D,20130130,000000,36.37,36.49,36.14,36.21,158974,0
+HELE.US,D,20130131,000000,36.23,36.48,36.12,36.2,236987,0
+HELE.US,D,20130201,000000,36.29,36.71,36.18,36.52,145473,0
+HELE.US,D,20130204,000000,36.23,36.48,35.92,36.15,149347,0
+HELE.US,D,20130205,000000,36.29,36.65,36.25,36.47,86275,0
+HELE.US,D,20130206,000000,36.23,36.43,36.13,36.34,55965,0
+HELE.US,D,20130207,000000,36.28,36.3,35.94,36.16,65909,0
+HELE.US,D,20130208,000000,36.29,36.87,36.02,36.66,88190,0
+HELE.US,D,20130211,000000,36.58,36.62,36.19,36.47,42744,0
+HELE.US,D,20130212,000000,36.48,37.22,35.98,37.06,69322,0
+HELE.US,D,20130213,000000,37.15,37.35,36.78,37.24,82644,0
+HELE.US,D,20130214,000000,37.04,37.09,36.8,36.95,76245,0
+HELE.US,D,20130215,000000,37.17,37.19,36.71,37.08,221901,0
+HELE.US,D,20130219,000000,37.27,37.488,37.09,37.3,166727,0
+HELE.US,D,20130220,000000,37.37,37.55,36.76,36.83,110663,0
+HELE.US,D,20130221,000000,36.88,37.11,36.49,36.66,84279,0
+HELE.US,D,20130222,000000,36.67,37.05,36.58,37.01,66804,0
+HELE.US,D,20130225,000000,37.23,37.25,35.76,35.79,92862,0
+HELE.US,D,20130226,000000,36.03,36.5,35.81,36.43,91252,0
+HELE.US,D,20130227,000000,36.34,36.92,36.22,36.51,94020,0
+HELE.US,D,20130228,000000,36.45,37.21,36.45,37.08,244042,0
+HELE.US,D,20130301,000000,36.71,36.96,36.39,36.56,122971,0
+HELE.US,D,20130304,000000,36.67,36.67,35.91,36.4,283165,0
+HELE.US,D,20130305,000000,36.77,36.77,35.89,35.9,301156,0
+HELE.US,D,20130306,000000,36.11,36.46,35.87,36,260274,0
+HELE.US,D,20130307,000000,36.28,37.035,36.12,36.67,166526,0
+HELE.US,D,20130308,000000,36.85,36.925,36.42,36.82,187386,0
+HELE.US,D,20130311,000000,36.85,37.15,36.65,36.91,108746,0
+HELE.US,D,20130312,000000,36.88,37.18,36.76,37.12,107048,0
+HELE.US,D,20130313,000000,37.12,37.52,37.02,37.36,106600,0
+HELE.US,D,20130314,000000,37.51,37.85,37.25,37.85,109082,0
+HELE.US,D,20130315,000000,37.93,37.93,37.19,37.31,335512,0
+HELE.US,D,20130318,000000,37.05,37.47,37,37.06,96273,0
+HELE.US,D,20130319,000000,37.23,37.55,36.79,37.03,117845,0
+HELE.US,D,20130320,000000,37.2,37.58,37.2,37.55,53302,0
+HELE.US,D,20130321,000000,37.37,37.48,37.07,37.22,64661,0
+HELE.US,D,20130322,000000,37.44,37.44,36.96,36.99,77218,0
+HELE.US,D,20130325,000000,37.17,37.29,36.9,37.27,125107,0
+HELE.US,D,20130326,000000,37.52,38.26,37.495,38.25,145494,0
+HELE.US,D,20130327,000000,38.25,38.37,37.92,38.29,83082,0
+HELE.US,D,20130328,000000,38.4,38.49,38.22,38.36,92935,0
+HELE.US,D,20130401,000000,38.39,38.43,37.97,38.14,104261,0
+HELE.US,D,20130402,000000,38.34,38.75,38.26,38.54,114389,0
+HELE.US,D,20130403,000000,38.7,38.7,37.33,37.37,112579,0
+HELE.US,D,20130404,000000,37.39,37.6,37.15,37.59,52835,0
+HELE.US,D,20130405,000000,37.09,37.555,36.63,37.33,66688,0
+HELE.US,D,20130408,000000,37.68,38.03,37.3,38,52878,0
+HELE.US,D,20130409,000000,38,38.3,37.09,37.11,124226,0
+HELE.US,D,20130410,000000,37.245,38.25,37.141,38.09,88172,0
+HELE.US,D,20130411,000000,38,38.18,37.76,37.83,105001,0
+HELE.US,D,20130412,000000,37.72,38,37.61,37.74,46671,0
+HELE.US,D,20130415,000000,37.5,37.87,36.03,36.27,140938,0
+HELE.US,D,20130416,000000,36.64,36.89,36.31,36.63,83139,0
+HELE.US,D,20130417,000000,36.45,36.66,35.26,35.7,128568,0
+HELE.US,D,20130418,000000,35.86,36,35.01,35.31,103802,0
+HELE.US,D,20130419,000000,35.25,36.12,35.17,35.98,73901,0
+HELE.US,D,20130422,000000,36.01,36.24,34.799,35.55,86770,0
+HELE.US,D,20130423,000000,35.9,36.68,35.77,36.53,172003,0
+HELE.US,D,20130424,000000,36.56,36.59,36,36.54,95549,0
+HELE.US,D,20130425,000000,36.57,37.13,36.18,36.36,66147,0
+HELE.US,D,20130426,000000,36.31,36.366,35.52,35.71,69393,0
+HELE.US,D,20130429,000000,35.71,36.32,35.67,36.21,58494,0
+HELE.US,D,20130430,000000,34.02,34.88,33.35,34.88,517315,0
+HELE.US,D,20130501,000000,34.22,34.73,33.71,34.52,349693,0
+HELE.US,D,20130502,000000,34.63,35.38,34.6,35.14,115325,0
+HELE.US,D,20130503,000000,35.18,36.18,35.16,35.78,177824,0
+HELE.US,D,20130506,000000,35.68,36.14,35.53,36.03,92115,0
+HELE.US,D,20130507,000000,35.99,36.32,35.735,36.28,101109,0
+HELE.US,D,20130508,000000,36.28,37.23,36.24,37,99190,0
+HELE.US,D,20130509,000000,36.84,37.11,36.49,36.71,71086,0
+HELE.US,D,20130510,000000,36.88,37.49,36.645,37.43,134433,0
+HELE.US,D,20130513,000000,37.48,37.48,36.82,37.06,122318,0
+HELE.US,D,20130514,000000,37,37.6,36.9,37.36,176145,0
+HELE.US,D,20130515,000000,36.89,37.54,36.79,37.36,88585,0
+HELE.US,D,20130516,000000,37.13,37.45,37.08,37.29,164660,0
+HELE.US,D,20130517,000000,37.37,37.81,37.28,37.77,106420,0
+HELE.US,D,20130520,000000,37.65,37.99,37.65,37.99,61830,0
+HELE.US,D,20130521,000000,38,38.39,37.8,38.29,152368,0
+HELE.US,D,20130522,000000,38.23,38.81,38.08,38.26,361300,0
+HELE.US,D,20130523,000000,37.93,38.85,37.89,38.85,130919,0
+HELE.US,D,20130524,000000,38.71,38.99,38.25,38.92,76454,0
+HELE.US,D,20130528,000000,38.12,40.31,38.1,40.13,201222,0
+HELE.US,D,20130529,000000,39.77,39.96,39.13,39.5,149267,0
+HELE.US,D,20130530,000000,39.54,39.98,39.46,39.68,145945,0
+HELE.US,D,20130531,000000,39.52,39.84,39.45,39.67,125027,0
+HELE.US,D,20130603,000000,39.68,40.19,39.12,40.09,286425,0
+HELE.US,D,20130604,000000,40.06,40.64,39.87,40.28,210614,0
+HELE.US,D,20130605,000000,40.11,40.66,40.11,40.39,145238,0
+HELE.US,D,20130606,000000,40.53,40.99,40.07,40.84,111115,0
+HELE.US,D,20130607,000000,40.99,40.99,40.55,40.64,79867,0
+HELE.US,D,20130610,000000,40.89,41.43,40.51,41.31,107048,0
+HELE.US,D,20130611,000000,40.79,40.9,40.211,40.27,80964,0
+HELE.US,D,20130612,000000,40.46,40.53,39.61,39.7,108675,0
+HELE.US,D,20130613,000000,39.6,40.5,39.227,40.39,101134,0
+HELE.US,D,20130614,000000,40.41,40.7,39.88,40.09,83643,0
+HELE.US,D,20130617,000000,40.57,41.06,40.25,40.48,87918,0
+HELE.US,D,20130618,000000,40.43,41.26,40.302,41.26,106716,0
+HELE.US,D,20130619,000000,41.34,41.34,39.6,39.65,98503,0
+HELE.US,D,20130620,000000,39.03,39.37,38.21,38.55,111660,0
+HELE.US,D,20130621,000000,38.7,38.93,37.36,38.51,392757,0
+HELE.US,D,20130624,000000,38.03,38.16,37.402,37.82,141143,0
+HELE.US,D,20130625,000000,38.33,39.02,37.82,38.48,142933,0
+HELE.US,D,20130626,000000,38.73,39.051,38.32,38.41,123195,0
+HELE.US,D,20130627,000000,38.74,39.08,38.34,38.99,127111,0
+HELE.US,D,20130628,000000,38.82,39,38.33,38.37,155121,0
+HELE.US,D,20130701,000000,38.4,39.725,38.21,39.53,222034,0
+HELE.US,D,20130702,000000,39.43,40.26,39.43,40.03,150850,0
+HELE.US,D,20130703,000000,39.87,40.17,39.65,40,69079,0
+HELE.US,D,20130705,000000,39.81,40.65,39.46,40.61,56159,0
+HELE.US,D,20130708,000000,40.61,41.23,40.58,41.12,152465,0
+HELE.US,D,20130709,000000,41.24,42.54,41.07,42,308870,0
+HELE.US,D,20130710,000000,43,43.6,42.07,43.04,980891,0
+HELE.US,D,20130711,000000,43.34,43.57,42.74,43.4,295864,0
+HELE.US,D,20130712,000000,43.51,43.74,43.4,43.59,183837,0
+HELE.US,D,20130715,000000,43.71,44.13,43.38,44,160481,0
+HELE.US,D,20130716,000000,44.06,44.42,43.61,43.98,272628,0
+HELE.US,D,20130717,000000,44.14,44.49,43.64,44.02,106882,0
+HELE.US,D,20130718,000000,44.27,44.48,43.88,44.04,140933,0
+HELE.US,D,20130719,000000,43.5,43.92,43.5,43.64,169251,0
+HELE.US,D,20130722,000000,43.46,44.08,43.45,43.83,132057,0
+HELE.US,D,20130723,000000,43.86,44.2,43.68,43.82,210442,0
+HELE.US,D,20130724,000000,43.93,44.24,42.68,42.96,129620,0
+HELE.US,D,20130725,000000,42.76,43.45,42.3,43.28,145496,0
+HELE.US,D,20130726,000000,42.88,43.14,42.85,42.98,60193,0
+HELE.US,D,20130729,000000,42.77,42.92,42.35,42.48,91629,0
+HELE.US,D,20130730,000000,42.49,42.93,42.18,42.42,74396,0
+HELE.US,D,20130731,000000,42.52,42.69,42.35,42.48,82662,0
+HELE.US,D,20130801,000000,42.75,43.41,42.37,42.55,189268,0
+HELE.US,D,20130802,000000,42.42,42.78,42.28,42.46,132427,0
+HELE.US,D,20130805,000000,42.46,42.6,42.1,42.25,108344,0
+HELE.US,D,20130806,000000,42.28,42.66,41.97,42.34,161169,0
+HELE.US,D,20130807,000000,42.13,42.51,41.85,42.32,75734,0
+HELE.US,D,20130808,000000,42.58,42.68,42.42,42.55,86714,0
+HELE.US,D,20130809,000000,42.37,42.54,41.64,41.73,75774,0
+HELE.US,D,20130812,000000,41.52,42.33,41.51,42.01,86700,0
+HELE.US,D,20130813,000000,42.17,42.18,41.64,41.95,129548,0
+HELE.US,D,20130814,000000,42,42,41.41,41.47,83625,0
+HELE.US,D,20130815,000000,41.05,41.55,40.76,41.28,90186,0
+HELE.US,D,20130816,000000,41.08,41.24,40.761,41.06,88500,0
+HELE.US,D,20130819,000000,41.15,41.2,40.32,40.39,99021,0
+HELE.US,D,20130820,000000,40.41,40.97,40,40.82,146806,0
+HELE.US,D,20130821,000000,40.57,41.085,40.02,40.17,55790,0
+HELE.US,D,20130822,000000,40.2,42.524,40.2,41.25,74960,0
+HELE.US,D,20130823,000000,41.473,41.473,40.25,40.82,96115,0
+HELE.US,D,20130826,000000,40.8,41.16,40.02,41.05,106370,0
+HELE.US,D,20130827,000000,40.61,40.98,40.14,40.27,133027,0
+HELE.US,D,20130828,000000,40.24,40.652,39.955,40.1,48914,0
+HELE.US,D,20130829,000000,40.02,40.54,40.02,40.41,82328,0
+HELE.US,D,20130830,000000,40.25,40.408,40.15,40.18,117392,0
+HELE.US,D,20130903,000000,40.75,40.75,40.13,40.23,78378,0
+HELE.US,D,20130904,000000,40.24,40.39,39.88,40.08,115846,0
+HELE.US,D,20130905,000000,40.42,40.53,39.92,40.33,122452,0
+HELE.US,D,20130906,000000,40.56,41.94,40.11,40.89,189353,0
+HELE.US,D,20130909,000000,40.93,41.58,40.82,41.15,115948,0
+HELE.US,D,20130910,000000,41.25,41.6,40.84,41.31,135756,0
+HELE.US,D,20130911,000000,41.27,41.93,41.13,41.18,90711,0
+HELE.US,D,20130912,000000,41.18,41.42,40.91,41.07,56452,0
+HELE.US,D,20130913,000000,41.29,41.79,40.94,41.66,202294,0
+HELE.US,D,20130916,000000,42.05,42.74,41.73,42.61,139686,0
+HELE.US,D,20130917,000000,42.61,42.78,42.51,42.59,115342,0
+HELE.US,D,20130918,000000,42.49,44.44,42.46,43.75,128986,0
+HELE.US,D,20130919,000000,43.86,44.36,42.58,43.05,68563,0
+HELE.US,D,20130920,000000,43.09,43.87,42.93,43.5,483361,0
+HELE.US,D,20130923,000000,43.36,43.67,42.91,43.33,123144,0
+HELE.US,D,20130924,000000,43.43,44.5,43.2,43.95,90300,0
+HELE.US,D,20130925,000000,43.92,44.5,43.4,43.66,64700,0
+HELE.US,D,20130926,000000,44.09,44.4,43.82,44.27,82500,0
+HELE.US,D,20130927,000000,43.88,44.3,43.54,43.96,124700,0
+HELE.US,D,20130930,000000,43.41,44.47,43.41,44.25,122061,0
+HELE.US,D,20131001,000000,44.29,44.83,44.2,44.73,101050,0
+HELE.US,D,20131002,000000,44.54,44.75,44.1,44.54,127707,0
+HELE.US,D,20131003,000000,44.47,44.71,43.72,44.25,234000,0
+HELE.US,D,20131004,000000,44.14,44.31,43.6,44.01,148800,0
+HELE.US,D,20131007,000000,43.54,44.12,43.54,43.82,216408,0
+HELE.US,D,20131008,000000,43.69,44.29,43.48,43.68,244300,0
+HELE.US,D,20131009,000000,43.73,43.9,42.44,43.53,197400,0
+HELE.US,D,20131010,000000,43.45,44.98,43.03,44.92,239700,0
+HELE.US,D,20131011,000000,44.66,45.38,44.66,45.25,204400,0
+HELE.US,D,20131014,000000,44.88,45.57,44.59,45.55,75300,0
+HELE.US,D,20131015,000000,45.43,45.63,45.06,45.28,91800,0
+HELE.US,D,20131016,000000,45.75,45.85,45.38,45.68,116094,0
+HELE.US,D,20131017,000000,45.49,46.11,45.4,46.11,117900,0
+HELE.US,D,20131018,000000,47.51,47.51,45.62,45.9,182066,0
+HELE.US,D,20131021,000000,46,46,45.15,45.69,109300,0
+HELE.US,D,20131022,000000,46.04,46.84,45.52,46.75,124836,0
+HELE.US,D,20131023,000000,46.47,47.4,46.34,46.45,123500,0
+HELE.US,D,20131024,000000,46.45,47.11,46.45,46.99,79900,0
+HELE.US,D,20131025,000000,47.17,47.17,46.33,46.57,61200,0
+HELE.US,D,20131028,000000,46.6,46.6,46,46.38,131500,0
+HELE.US,D,20131029,000000,46.38,47.29,46.2,47.14,151600,0
+HELE.US,D,20131030,000000,47.16,47.28,46.39,46.55,62800,0
+HELE.US,D,20131031,000000,46.57,47.35,45.625,46.72,146156,0
+HELE.US,D,20131101,000000,46.64,46.69,45.28,45.68,152200,0
+HELE.US,D,20131104,000000,45.9,46.5,45.48,46.45,105700,0
+HELE.US,D,20131105,000000,46.69,47,45.879,46.32,38136,0
+HELE.US,D,20131106,000000,46.69,46.69,45.99,46.12,63577,0
+HELE.US,D,20131107,000000,46.19,46.74,45.2,45.34,83277,0
+HELE.US,D,20131108,000000,45.31,46.53,45.03,46.1,57100,0
+HELE.US,D,20131111,000000,46.17,46.17,45.51,45.82,77400,0
+HELE.US,D,20131112,000000,46.13,46.32,45.52,45.96,56854,0
+HELE.US,D,20131113,000000,45.6,46.86,45.6,46.82,83113,0
+HELE.US,D,20131114,000000,46.69,46.95,46.25,46.66,53503,0
+HELE.US,D,20131115,000000,46.59,46.91,46.34,46.81,83600,0
+HELE.US,D,20131118,000000,46.87,47.23,46.4,46.45,70100,0
+HELE.US,D,20131119,000000,46.39,47.18,46.07,46.43,55400,0
+HELE.US,D,20131120,000000,46.63,47.04,45.47,46.66,81519,0
+HELE.US,D,20131121,000000,46.73,47.66,46.65,47.45,97800,0
+HELE.US,D,20131122,000000,47.45,47.46,46.68,47.17,77600,0
+HELE.US,D,20131125,000000,47.18,47.72,46.97,47.68,223700,0
+HELE.US,D,20131126,000000,47.81,48.34,47.44,48.15,100800,0
+HELE.US,D,20131127,000000,48.31,48.93,48.1,48.66,74200,0
+HELE.US,D,20131129,000000,49.01,49.11,48.275,48.71,70700,0
+HELE.US,D,20131202,000000,48.57,48.85,48.07,48.16,175400,0
+HELE.US,D,20131203,000000,48.5,48.85,47.89,47.97,120400,0
+HELE.US,D,20131204,000000,47.74,48.35,46.83,47.41,78998,0
+HELE.US,D,20131205,000000,47.28,48.01,47.19,47.89,110630,0
+HELE.US,D,20131206,000000,48.26,49.4,48.24,49.35,119400,0
+HELE.US,D,20131209,000000,49.45,49.79,48.59,48.97,136100,0
+HELE.US,D,20131210,000000,48.74,49.3,47.89,48.39,139100,0
+HELE.US,D,20131211,000000,48.32,48.5,47.26,47.55,159800,0
+HELE.US,D,20131212,000000,47.5,47.94,47.13,47.52,121800,0
+HELE.US,D,20131213,000000,47.7,47.89,47.1,47.49,125100,0
+HELE.US,D,20131216,000000,47.43,47.95,47.18,47.47,137900,0
+HELE.US,D,20131217,000000,47.26,47.86,46.76,47.85,137632,0
+HELE.US,D,20131218,000000,47.95,49.09,47.54,49.07,130200,0
+HELE.US,D,20131219,000000,48.86,48.89,47.96,48.14,115300,0
+HELE.US,D,20131220,000000,48.38,49.63,48.08,49.51,420900,0
+HELE.US,D,20131223,000000,49.53,49.64,49.09,49.4,263100,0
+HELE.US,D,20131224,000000,49.58,49.68,49.23,49.26,55980,0
+HELE.US,D,20131226,000000,49.61,49.7,49.02,49.35,157900,0
+HELE.US,D,20131227,000000,49.54,49.54,48.31,49,126500,0
+HELE.US,D,20131230,000000,48.85,49.7,48.81,49.33,102777,0
+HELE.US,D,20131231,000000,49.43,49.62,49.08,49.38,130047,0
+HELE.US,D,20140102,000000,49.26,49.57,48.39,48.58,154961,0
+HELE.US,D,20140103,000000,48.62,48.8,48.31,48.51,183642,0
+HELE.US,D,20140106,000000,48.44,48.7,47.44,47.47,130800,0
+HELE.US,D,20140107,000000,47.71,48.35,47.71,48.19,172600,0
+HELE.US,D,20140108,000000,48.13,48.73,47.75,48.34,180900,0
+HELE.US,D,20140109,000000,48.38,49.17,47.9,48.58,209200,0
+HELE.US,D,20140110,000000,52.52,53.63,49,53.6,400800,0
+HELE.US,D,20140113,000000,53.52,53.67,51.71,52.09,258800,0
+HELE.US,D,20140114,000000,52.09,52.93,51.69,52.64,132600,0
+HELE.US,D,20140115,000000,52.59,52.75,51.98,52.41,151139,0
+HELE.US,D,20140116,000000,54.35,57.37,54.13,57.27,456300,0
+HELE.US,D,20140117,000000,57.36,58.88,57.26,57.65,302250,0
+HELE.US,D,20140121,000000,58.24,58.5,56.32,56.5,276400,0
+HELE.US,D,20140122,000000,57.1,57.79,56.23,57.25,321100,0
+HELE.US,D,20140123,000000,56.75,57.37,56.5,57.27,189266,0
+HELE.US,D,20140124,000000,56.49,57.14,55.82,56.45,226479,0
+HELE.US,D,20140127,000000,56.75,57.18,55.81,56.05,211993,0
+HELE.US,D,20140128,000000,56.25,57.01,55.611,56.62,255057,0
+HELE.US,D,20140129,000000,56.05,56.78,55.52,56,161400,0
+HELE.US,D,20140130,000000,56.63,56.63,55.6,55.78,356400,0
+HELE.US,D,20140131,000000,54.66,55.57,54.66,55.04,311800,0
+HELE.US,D,20140203,000000,55.02,55.02,52.84,53.23,217564,0
+HELE.US,D,20140204,000000,53.37,56.24,53.338,56.14,720854,0
+HELE.US,D,20140205,000000,56.56,58.32,55.97,58,313246,0
+HELE.US,D,20140206,000000,58.32,60.59,58.32,59.08,466075,0
+HELE.US,D,20140207,000000,59.38,59.51,58.63,59.35,256927,0
+HELE.US,D,20140210,000000,63.17,64.74,62.79,63.56,838128,0
+HELE.US,D,20140211,000000,63.33,63.75,62.86,63.07,378312,0
+HELE.US,D,20140212,000000,63.11,63.646,61.91,62.36,632260,0
+HELE.US,D,20140213,000000,62.01,63.05,61.97,62.84,317721,0
+HELE.US,D,20140214,000000,62.84,63.2,62.34,62.93,257196,0
+HELE.US,D,20140218,000000,63.08,63.3,62.51,62.76,279371,0
+HELE.US,D,20140219,000000,62.6,63.17,62.41,62.54,280223,0
+HELE.US,D,20140220,000000,62.54,63.35,62.51,63.22,220134,0
+HELE.US,D,20140221,000000,63.05,63.15,62.54,62.68,372884,0
+HELE.US,D,20140224,000000,62.59,63.38,62.59,63.12,586121,0
+HELE.US,D,20140225,000000,63.12,63.63,63.115,63.5,238626,0
+HELE.US,D,20140226,000000,63.6,64.94,63.2,64.52,208888,0
+HELE.US,D,20140227,000000,64.55,65.48,64.35,65.39,217746,0
+HELE.US,D,20140228,000000,65.3,65.94,65.07,65.31,261142,0
+HELE.US,D,20140303,000000,65.11,66.02,64.92,65.99,453065,0
+HELE.US,D,20140304,000000,66.43,66.95,66.06,66.29,354590,0
+HELE.US,D,20140305,000000,66.19,66.56,65.96,66.1,256159,0
+HELE.US,D,20140306,000000,66,66.3,65.55,65.66,344208,0
+HELE.US,D,20140307,000000,65.71,66.01,65.18,65.88,411552,0
+HELE.US,D,20140310,000000,66,66.65,65.79,66.55,694514,0
+HELE.US,D,20140311,000000,66.5,68.255,66.11,66.58,1015619,0
+HELE.US,D,20140312,000000,66.42,66.84,65.61,66.74,309370,0
+HELE.US,D,20140313,000000,66.88,66.98,65.56,66.18,303920,0
+HELE.US,D,20140314,000000,65.84,67.66,65.84,67.14,246651,0
+HELE.US,D,20140317,000000,68,68.84,67.61,68.11,282823,0
+HELE.US,D,20140318,000000,68.34,69.95,68.3,69.77,228751,0
+HELE.US,D,20140319,000000,69.5,70.23,68.46,68.995,240655,0
+HELE.US,D,20140320,000000,68.82,68.93,67.89,68.27,139802,0
+HELE.US,D,20140321,000000,68.4,68.88,67.64,67.78,1123849,0
+HELE.US,D,20140324,000000,68.08,68.57,66.82,67.31,238358,0
+HELE.US,D,20140325,000000,67.46,68.25,67.02,68.2,132132,0
+HELE.US,D,20140326,000000,68.69,69.39,67.2,67.2,122500,0
+HELE.US,D,20140327,000000,67.12,68.19,66.82,67.21,223177,0
+HELE.US,D,20140328,000000,67.08,68.59,67.08,68.43,140918,0
+HELE.US,D,20140331,000000,68.53,69.56,68,69.23,210698,0
+HELE.US,D,20140401,000000,69.93,69.93,69,69.39,278440,0
+HELE.US,D,20140402,000000,68.99,69.68,68.85,69.35,139780,0
+HELE.US,D,20140403,000000,69.45,69.74,68.36,69.21,166070,0
+HELE.US,D,20140404,000000,69.76,70.12,66.951,67.5,226687,0
+HELE.US,D,20140407,000000,67.46,67.61,66.09,66.23,293916,0
+HELE.US,D,20140408,000000,66.5,68.46,66.32,67.25,258303,0
+HELE.US,D,20140409,000000,67.43,67.885,66.79,67.76,152473,0
+HELE.US,D,20140410,000000,67.34,67.76,65.69,65.96,157968,0
+HELE.US,D,20140411,000000,65.3,66.55,64.15,64.43,240111,0
+HELE.US,D,20140414,000000,64.76,65.58,64.02,64.48,114878,0
+HELE.US,D,20140415,000000,65.31,65.96,63.54,65.18,160220,0
+HELE.US,D,20140416,000000,65.37,67.117,65.18,65.66,86164,0
+HELE.US,D,20140417,000000,65.52,66.65,65.24,66.29,109021,0
+HELE.US,D,20140421,000000,66.14,66.55,65.49,66.28,68964,0
+HELE.US,D,20140422,000000,66.35,67.25,66.3,67.1,128161,0
+HELE.US,D,20140423,000000,67.06,67.35,66.03,66.42,93120,0
+HELE.US,D,20140424,000000,66.74,67.1,65.37,66,115213,0
+HELE.US,D,20140425,000000,65.55,66.46,64.13,64.27,160112,0
+HELE.US,D,20140428,000000,64.62,65.45,63.34,63.86,228278,0
+HELE.US,D,20140429,000000,62,62.73,60.82,61.18,406225,0
+HELE.US,D,20140430,000000,61,62.99,60.96,62.7,274756,0
+HELE.US,D,20140501,000000,62.4,63.9,62.08,63.5,272835,0
+HELE.US,D,20140502,000000,63.67,64.98,63.67,64.19,178993,0
+HELE.US,D,20140505,000000,63.64,64.09,63.05,63.14,109113,0
+HELE.US,D,20140506,000000,62.87,62.95,61.12,61.15,208982,0
+HELE.US,D,20140507,000000,61.12,62.46,60.57,62.12,170621,0
+HELE.US,D,20140508,000000,62.38,63.06,61.78,62.39,167655,0
+HELE.US,D,20140509,000000,62.01,63.85,62,63.53,260484,0
+HELE.US,D,20140512,000000,63.8,64.78,63.61,64.13,269637,0
+HELE.US,D,20140513,000000,64.01,64.69,63.36,63.43,263563,0
+HELE.US,D,20140514,000000,63.36,63.78,61.74,61.85,206904,0
+HELE.US,D,20140515,000000,61.29,62.1,60.04,61.2,307039,0
+HELE.US,D,20140516,000000,61.09,61.54,60.44,60.9,170681,0
+HELE.US,D,20140519,000000,60.29,60.99,59.21,60.7,407595,0
+HELE.US,D,20140520,000000,60.33,60.8,58.88,59.13,324745,0
+HELE.US,D,20140521,000000,59.46,59.6,58.31,59.01,228807,0
+HELE.US,D,20140522,000000,58,59.21,57.48,57.54,438838,0
+HELE.US,D,20140523,000000,57.66,59.58,57.64,59.47,287308,0
+HELE.US,D,20140527,000000,60.05,60.71,59.53,59.81,159611,0
+HELE.US,D,20140528,000000,59.79,59.79,58.37,58.48,230574,0
+HELE.US,D,20140529,000000,58.86,59.27,58.05,58.59,155924,0
+HELE.US,D,20140530,000000,58.78,59.02,57.82,57.96,653580,0
+HELE.US,D,20140602,000000,57.94,58.48,57.57,58.18,198374,0
+HELE.US,D,20140603,000000,58.16,58.44,57.31,57.98,171589,0
+HELE.US,D,20140604,000000,57.86,58.59,57.28,58.34,200794,0
+HELE.US,D,20140605,000000,58.27,59.22,57.92,58.5,253853,0
+HELE.US,D,20140606,000000,58.89,59.25,58.41,59.01,201923,0
+HELE.US,D,20140609,000000,59.34,60.46,58.87,59.83,159530,0
+HELE.US,D,20140610,000000,59.9,59.9,58.71,59.26,102700,0
+HELE.US,D,20140611,000000,59.28,60.38,58.91,59.6,251091,0
+HELE.US,D,20140612,000000,59.52,59.92,58.76,59.25,171687,0
+HELE.US,D,20140613,000000,59.19,59.56,58.93,59.08,160216,0
+HELE.US,D,20140616,000000,59.2,60.24,59.02,59.99,149612,0
+HELE.US,D,20140617,000000,59.81,60.37,59.27,59.495,191648,0
+HELE.US,D,20140618,000000,62,62,59.05,59.99,136818,0
+HELE.US,D,20140619,000000,60.16,60.55,59.2,59.79,157209,0
+HELE.US,D,20140620,000000,60.26,60.26,59.25,59.83,731973,0
+HELE.US,D,20140623,000000,59.93,60.49,59.75,59.98,155652,0
+HELE.US,D,20140624,000000,59.78,60.74,59.07,59.21,331946,0
+HELE.US,D,20140625,000000,59,60.38,59,60.19,142685,0
+HELE.US,D,20140626,000000,60.13,60.919,59.71,60.68,170724,0
+HELE.US,D,20140627,000000,60.31,61.33,60.086,60.68,519523,0
+HELE.US,D,20140630,000000,60.67,60.88,59.51,60.63,204167,0
+HELE.US,D,20140701,000000,61.14,62.55,60.64,62.4,220192,0
+HELE.US,D,20140702,000000,62.4,62.41,60.74,60.84,150500,0
+HELE.US,D,20140703,000000,60.91,62.22,60.74,62.18,77326,0
+HELE.US,D,20140707,000000,61.94,61.99,60.44,60.68,160257,0
+HELE.US,D,20140708,000000,60.72,60.775,59.35,60.02,207231,0
+HELE.US,D,20140709,000000,60.35,61.19,59.79,60.46,332745,0
+HELE.US,D,20140710,000000,56.6,59.65,56,58.24,461776,0
+HELE.US,D,20140711,000000,57.99,58.2,56.97,57.18,391355,0
+HELE.US,D,20140714,000000,57.58,57.58,55.8,56.52,325708,0
+HELE.US,D,20140715,000000,56.72,57.26,55.21,55.27,247549,0
+HELE.US,D,20140716,000000,55.73,56.01,54.99,55.39,177898,0
+HELE.US,D,20140717,000000,55.08,55.67,54.19,54.35,291785,0
+HELE.US,D,20140718,000000,54.19,54.89,54.021,54.66,255579,0
+HELE.US,D,20140721,000000,53.75,55.03,53.55,54.93,229023,0
+HELE.US,D,20140722,000000,55.15,55.64,54.556,55.49,199716,0
+HELE.US,D,20140723,000000,55.39,56.3,54.61,56.1,252728,0
+HELE.US,D,20140724,000000,55.92,57.01,55.63,56.27,289644,0
+HELE.US,D,20140725,000000,55.82,56.26,55.47,56.1,209875,0
+HELE.US,D,20140728,000000,56.04,56.46,55.69,56.17,217025,0
+HELE.US,D,20140729,000000,56.38,56.578,55.25,55.35,237775,0
+HELE.US,D,20140730,000000,55.52,55.76,54.86,55.02,295421,0
+HELE.US,D,20140731,000000,54.58,54.58,53.37,53.63,257630,0
+HELE.US,D,20140801,000000,53.83,54.1,53.22,53.68,148361,0
+HELE.US,D,20140804,000000,54.02,54.13,53.17,53.94,189470,0
+HELE.US,D,20140805,000000,53.81,54.69,53.24,54.5,152461,0
+HELE.US,D,20140806,000000,54.38,55.47,54.38,54.712,156212,0
+HELE.US,D,20140807,000000,54.91,55.2,53.7,54.01,133625,0
+HELE.US,D,20140808,000000,54.01,56.45,53.49,56.29,238158,0
+HELE.US,D,20140811,000000,56.5,57.35,56.01,56.18,156844,0
+HELE.US,D,20140812,000000,55.99,56.336,54.48,55.03,169473,0
+HELE.US,D,20140813,000000,55.04,55.77,54.82,55.31,174926,0
+HELE.US,D,20140814,000000,55.44,56.46,55.05,56.32,128933,0
+HELE.US,D,20140815,000000,56.88,56.955,54.79,55.16,165509,0
+HELE.US,D,20140818,000000,55.61,56.75,55.14,56.65,154168,0
+HELE.US,D,20140819,000000,56.93,57.84,56.75,57.555,188335,0
+HELE.US,D,20140820,000000,57.21,57.61,56.58,57.23,103935,0
+HELE.US,D,20140821,000000,57.15,58.35,56.68,58.23,155807,0
+HELE.US,D,20140822,000000,58.24,58.33,57.2,58.02,103824,0
+HELE.US,D,20140825,000000,58.22,58.51,57.31,57.64,169936,0
+HELE.US,D,20140826,000000,57.64,58.23,57.5,57.92,111001,0
+HELE.US,D,20140827,000000,57.898,58.34,57.725,58.19,76355,0
+HELE.US,D,20140828,000000,57.83,58.31,57.51,57.86,97080,0
+HELE.US,D,20140829,000000,57.85,58.39,57.67,58.22,79809,0
+HELE.US,D,20140902,000000,58.43,59.49,58.28,59.15,197140,0
+HELE.US,D,20140903,000000,52.75,53.64,51.8,53,1245607,0
+HELE.US,D,20140904,000000,53,54.53,52.61,54.24,340395,0
+HELE.US,D,20140905,000000,54.09,56.12,53.85,55.57,238909,0
+HELE.US,D,20140908,000000,55.56,55.56,53.63,53.79,201082,0
+HELE.US,D,20140909,000000,53.84,54.72,53.63,54.49,294036,0
+HELE.US,D,20140910,000000,54.51,54.91,53.84,54.73,143472,0
+HELE.US,D,20140911,000000,54.25,54.89,53.86,54.44,275882,0
+HELE.US,D,20140912,000000,54.39,54.4,53.55,53.8,230554,0
+HELE.US,D,20140915,000000,53.8,54.745,53.15,54.62,251993,0
+HELE.US,D,20140916,000000,54.56,55.37,53.94,55.14,209185,0
+HELE.US,D,20140917,000000,54.98,56.44,54.98,55.79,168785,0
+HELE.US,D,20140918,000000,56.35,57.13,56.25,56.45,276163,0
+HELE.US,D,20140919,000000,56.65,57.48,56.36,56.39,667294,0
+HELE.US,D,20140922,000000,56.14,56.4,55.2,55.35,242645,0
+HELE.US,D,20140923,000000,55.24,55.67,54.46,54.83,203553,0
+HELE.US,D,20140924,000000,54.81,55.17,54.23,54.61,124906,0
+HELE.US,D,20140925,000000,54.38,54.936,53.64,53.96,142270,0
+HELE.US,D,20140926,000000,54.03,54.51,53.72,54.04,99436,0
+HELE.US,D,20140929,000000,53.41,53.7,52.88,53.68,173430,0
+HELE.US,D,20140930,000000,53.6,53.92,52.48,52.52,293910,0
+HELE.US,D,20141001,000000,52.58,53.09,51.9,52.03,188440,0
+HELE.US,D,20141002,000000,52.09,53.22,51.94,53.06,154287,0
+HELE.US,D,20141003,000000,53.57,53.98,53.21,53.34,153149,0
+HELE.US,D,20141006,000000,53.54,53.97,53.09,53.09,142050,0
+HELE.US,D,20141007,000000,52.59,53.89,52.504,53.27,179109,0
+HELE.US,D,20141008,000000,53.18,54.14,52.16,54.01,202618,0
+HELE.US,D,20141009,000000,53.91,53.99,53.28,53.42,341076,0
+HELE.US,D,20141010,000000,55.28,56.75,53.65,53.95,692664,0
+HELE.US,D,20141013,000000,54.1,56.23,53.52,54.98,345699,0
+HELE.US,D,20141014,000000,55.53,57.07,55.33,55.39,307608,0
+HELE.US,D,20141015,000000,54.95,58.23,54.32,57.95,287217,0
+HELE.US,D,20141016,000000,57.34,59.38,56.182,58.54,426697,0
+HELE.US,D,20141017,000000,59.33,59.33,57.15,57.57,283306,0
+HELE.US,D,20141020,000000,57.44,58.94,57.36,58.85,274783,0
+HELE.US,D,20141021,000000,59.02,60.32,58.24,60.25,209741,0
+HELE.US,D,20141022,000000,60.37,60.49,58.81,58.89,152841,0
+HELE.US,D,20141023,000000,59.82,60,58.92,59.33,155391,0
+HELE.US,D,20141024,000000,59.51,59.92,59.067,59.77,108192,0
+HELE.US,D,20141027,000000,59.64,60.32,59,60.19,223745,0
+HELE.US,D,20141028,000000,60.32,61.55,59.83,61.49,229903,0
+HELE.US,D,20141029,000000,61.4,61.52,59.76,60.15,158790,0
+HELE.US,D,20141030,000000,59.95,61.05,59.67,60.76,164883,0
+HELE.US,D,20141031,000000,61.68,61.88,59.995,61.85,201860,0
+HELE.US,D,20141103,000000,61.87,62.47,61.01,62.14,168836,0
+HELE.US,D,20141104,000000,61.81,62.57,61.38,62.54,185307,0
+HELE.US,D,20141105,000000,62.94,63.1,62.31,62.99,147217,0
+HELE.US,D,20141106,000000,62.98,63.5,62.723,63.43,136946,0
+HELE.US,D,20141107,000000,63.5,64.05,62.96,64.04,177860,0
+HELE.US,D,20141110,000000,64.24,64.39,63.27,63.87,187135,0
+HELE.US,D,20141111,000000,63.67,64.02,63.16,63.48,165159,0
+HELE.US,D,20141112,000000,63.53,63.87,63.08,63.41,131168,0
+HELE.US,D,20141113,000000,63.64,63.7,62.96,63.53,110538,0
+HELE.US,D,20141114,000000,63.48,63.66,62.8,63.22,130660,0
+HELE.US,D,20141117,000000,63.03,63.59,62.8,63.15,94283,0
+HELE.US,D,20141118,000000,63.35,63.75,63.23,63.43,69592,0
+HELE.US,D,20141119,000000,63.23,63.885,62.36,63.29,103107,0
+HELE.US,D,20141120,000000,63,63.9,62.87,63.76,107864,0
+HELE.US,D,20141121,000000,63.9,64.59,63.27,63.99,199856,0
+HELE.US,D,20141124,000000,63.98,65,63.98,64.67,123264,0
+HELE.US,D,20141125,000000,64.56,64.82,63.61,64.73,113842,0
+HELE.US,D,20141126,000000,64.47,64.75,64.26,64.69,85315,0
+HELE.US,D,20141128,000000,64.134,65.65,64.134,64.66,97408,0
+HELE.US,D,20141201,000000,64.41,65.22,64.03,64.57,141426,0
+HELE.US,D,20141202,000000,64.57,65.25,64.22,65.1,122401,0
+HELE.US,D,20141203,000000,65.23,65.92,64.783,65.74,126705,0
+HELE.US,D,20141204,000000,65.52,66.75,65.44,66.65,151109,0
+HELE.US,D,20141205,000000,66.64,67.33,66.503,67.13,107961,0
+HELE.US,D,20141208,000000,66.96,67.5,65.39,66.06,139008,0
+HELE.US,D,20141209,000000,65.41,66.82,65.29,66.54,144787,0
+HELE.US,D,20141210,000000,66.12,66.46,64.24,64.37,141930,0
+HELE.US,D,20141211,000000,64.53,65.53,64.14,64.19,131364,0
+HELE.US,D,20141212,000000,63.43,63.838,62.41,62.61,210371,0
+HELE.US,D,20141215,000000,62.82,63.08,61.13,61.99,217703,0
+HELE.US,D,20141216,000000,61.83,62.46,60.79,61.21,315883,0
+HELE.US,D,20141217,000000,61.49,64.34,60.91,64.18,245717,0
+HELE.US,D,20141218,000000,64.86,64.86,63.42,63.78,165829,0
+HELE.US,D,20141219,000000,63.62,63.7,62.71,63.04,500787,0
+HELE.US,D,20141222,000000,62.94,63.62,62.5,62.75,275408,0
+HELE.US,D,20141223,000000,62.9,63.99,62.46,63.88,151945,0
+HELE.US,D,20141224,000000,64.08,64.94,63.53,64.04,64438,0
+HELE.US,D,20141226,000000,64.41,64.89,64.08,64.39,72997,0
+HELE.US,D,20141229,000000,64.49,65.33,64.49,65.26,113434,0
+HELE.US,D,20141230,000000,65.24,65.68,64.84,65.39,117932,0
+HELE.US,D,20141231,000000,65.39,66.53,65,65.06,107210,0
+HELE.US,D,20150102,000000,65.6,65.6,63.99,64.79,109584,0
+HELE.US,D,20150105,000000,63.12,63.51,61.91,63.33,209410,0
+HELE.US,D,20150106,000000,63.42,63.63,62.3,63.36,196861,0
+HELE.US,D,20150107,000000,63.8,65.32,63.1,64.75,205455,0
+HELE.US,D,20150108,000000,65.35,67.17,64.87,66.58,347706,0
+HELE.US,D,20150109,000000,70.2,74.86,69.771,74.63,781366,0
+HELE.US,D,20150112,000000,74.15,75.94,73.435,74.17,404318,0
+HELE.US,D,20150113,000000,74.82,76.12,72.48,74.64,397842,0
+HELE.US,D,20150114,000000,74.01,75.28,73.42,74.24,175051,0
+HELE.US,D,20150115,000000,75,75.14,72.29,74,248242,0
+HELE.US,D,20150116,000000,73.69,76.2,72.6,76.01,311802,0
+HELE.US,D,20150120,000000,76,76.35,75.21,75.81,252669,0
+HELE.US,D,20150121,000000,75.77,76.56,74.77,74.84,244520,0
+HELE.US,D,20150122,000000,75.48,77.54,73.87,77.53,307125,0
+HELE.US,D,20150123,000000,77.73,77.815,75.22,75.61,223133,0
+HELE.US,D,20150126,000000,75.71,76.33,75,76.01,143705,0
+HELE.US,D,20150127,000000,75.3,76.06,74.4,75.77,127206,0
+HELE.US,D,20150128,000000,76.37,77.28,75.43,75.7,236456,0
+HELE.US,D,20150129,000000,75.86,77.16,75.14,76.11,216845,0
+HELE.US,D,20150130,000000,75.75,76.88,74.83,75.22,213899,0
+HELE.US,D,20150202,000000,75.76,76.48,74.79,76.11,121449,0
+HELE.US,D,20150203,000000,76.11,77.28,75.23,76.19,330789,0
+HELE.US,D,20150204,000000,76.1,78.6,75.94,77.87,244272,0
+HELE.US,D,20150205,000000,78.34,79.18,76.2,77.56,292118,0
+HELE.US,D,20150206,000000,77.76,78.6,77.2,78.22,171464,0
+HELE.US,D,20150209,000000,77.66,78.22,76.68,76.76,117674,0
+HELE.US,D,20150210,000000,77.67,77.67,76.41,77.27,128802,0
+HELE.US,D,20150211,000000,77.27,78.42,76.67,77.57,181259,0
+HELE.US,D,20150212,000000,77.76,79.9,76.92,78.28,217899,0
+HELE.US,D,20150213,000000,78.57,78.83,77.13,77.94,132193,0
+HELE.US,D,20150217,000000,78.26,79.15,77.24,78.51,163696,0
+HELE.US,D,20150218,000000,78.15,78.59,77.19,78.41,152553,0
+HELE.US,D,20150219,000000,78.4,78.71,77.79,78.41,102831,0
+HELE.US,D,20150220,000000,78.6,78.9,76.92,77.56,109222,0
+HELE.US,D,20150223,000000,77.56,78.11,76.47,77.85,143418,0
+HELE.US,D,20150224,000000,78.28,78.78,77.74,78.28,138923,0
+HELE.US,D,20150225,000000,78.27,78.88,76.77,77.24,117879,0
+HELE.US,D,20150226,000000,77.09,77.89,76.38,77.37,121494,0
+HELE.US,D,20150227,000000,77.33,77.6,76.49,76.62,154569,0
+HELE.US,D,20150302,000000,77,78.35,76.85,78.11,112000,0
+HELE.US,D,20150303,000000,77.7,78.18,76.2,77.18,111100,0
+HELE.US,D,20150304,000000,77.11,77.5,76.07,76.66,132400,0
+HELE.US,D,20150305,000000,77,77.43,76.46,76.8,186300,0
+HELE.US,D,20150306,000000,76.11,76.79,75.33,75.81,110700,0
+HELE.US,D,20150309,000000,76.24,77.17,75.53,76.51,183400,0
+HELE.US,D,20150310,000000,76.19,76.7,75.65,75.79,199100,0
+HELE.US,D,20150311,000000,75.73,76.36,74.95,75.77,204100,0
+HELE.US,D,20150312,000000,76.32,77.91,76.04,76.95,194900,0
+HELE.US,D,20150313,000000,77.1,77.92,75.4,76.8,168300,0
+HELE.US,D,20150316,000000,77.35,77.99,76.54,77.04,154300,0
+HELE.US,D,20150317,000000,76.66,77.65,76.41,77.02,126000,0
+HELE.US,D,20150318,000000,76.84,79.38,76.39,79.26,113800,0
+HELE.US,D,20150319,000000,78.84,80.76,78.84,80.42,175800,0
+HELE.US,D,20150320,000000,80.86,81.35,80.13,80.96,226500,0
+HELE.US,D,20150323,000000,80.17,81.68,80.17,80.29,114400,0
+HELE.US,D,20150324,000000,80.4,81.74,80.21,81.45,109700,0
+HELE.US,D,20150325,000000,81.95,82.02,79.98,80.1,122700,0
+HELE.US,D,20150326,000000,80.03,80.76,79.16,80.06,202600,0
+HELE.US,D,20150327,000000,79.87,81.24,79.77,80.32,176000,0
+HELE.US,D,20150330,000000,80.51,82.78,80.43,82,173000,0
+HELE.US,D,20150331,000000,82.06,82.65,81.05,81.49,237386,0
+HELE.US,D,20150401,000000,81.67,82.37,80.18,80.74,155500,0
+HELE.US,D,20150402,000000,80.97,82.41,80.08,82.19,140800,0
+HELE.US,D,20150406,000000,81.86,83.32,81.86,82.39,132000,0
+HELE.US,D,20150407,000000,81.98,82.15,80.85,80.93,118297,0
+HELE.US,D,20150408,000000,80.6,82.06,80.6,81.99,99800,0
+HELE.US,D,20150409,000000,81.72,82.13,79.68,80.52,151101,0
+HELE.US,D,20150410,000000,81.15,81.85,79.54,81.05,146900,0
+HELE.US,D,20150413,000000,80.97,81.21,80.21,80.88,104700,0
+HELE.US,D,20150414,000000,80.92,81.2,79.82,80.85,127300,0
+HELE.US,D,20150415,000000,81.39,82.29,80.983,82.13,137986,0
+HELE.US,D,20150416,000000,82.01,82.13,80.13,80.43,155601,0
+HELE.US,D,20150417,000000,79.83,80.14,78.88,79.32,137100,0
+HELE.US,D,20150420,000000,79.49,80.4,79.34,79.86,113315,0
+HELE.US,D,20150421,000000,79.72,80.24,78.96,79.45,131344,0
+HELE.US,D,20150422,000000,79.5,79.685,78.42,79.26,118122,0
+HELE.US,D,20150423,000000,79.21,79.21,77.76,78.46,171600,0
+HELE.US,D,20150424,000000,78.6,79.38,77.6,79.16,99420,0
+HELE.US,D,20150427,000000,79.72,80.24,78.37,78.65,163300,0
+HELE.US,D,20150428,000000,78.4,79.99,77.94,79.85,226489,0
+HELE.US,D,20150429,000000,87.97,92.62,87,87.75,670800,0
+HELE.US,D,20150430,000000,86.82,88.25,86.5,87.61,377400,0
+HELE.US,D,20150501,000000,86.26,89.9,86.26,89.11,366100,0
+HELE.US,D,20150504,000000,88.96,89.42,87.19,87.85,268200,0
+HELE.US,D,20150505,000000,87.76,88.81,86.94,87.61,226200,0
+HELE.US,D,20150506,000000,87.61,88.86,86.15,88.56,249143,0
+HELE.US,D,20150507,000000,87.99,89.75,87.62,88.86,269576,0
+HELE.US,D,20150508,000000,89.16,90.26,88.87,89.12,152100,0
+HELE.US,D,20150511,000000,88.94,90.05,87.97,88.1,267700,0
+HELE.US,D,20150512,000000,87.795,89.957,87.5,89.85,233701,0
+HELE.US,D,20150513,000000,90,90,87.35,87.62,296200,0
+HELE.US,D,20150514,000000,87.99,89.19,87.56,88.19,307400,0
+HELE.US,D,20150515,000000,87.82,88.61,87.46,87.98,108552,0
+HELE.US,D,20150518,000000,87.02,89.32,87.02,89.27,173413,0
+HELE.US,D,20150519,000000,88.74,90,88.12,88.75,188498,0
+HELE.US,D,20150520,000000,88.87,89.21,87.7,88.32,112300,0
+HELE.US,D,20150521,000000,88.35,88.74,87.7,88.64,98300,0
+HELE.US,D,20150522,000000,88.83,89.46,88.38,88.67,132500,0
+HELE.US,D,20150526,000000,88.71,89.08,86.72,86.94,145766,0
+HELE.US,D,20150527,000000,86.67,88.37,86.5,88.01,200800,0
+HELE.US,D,20150528,000000,87.89,88.86,87.21,88.2,123663,0
+HELE.US,D,20150529,000000,87.76,88.65,86.44,87.49,157000,0
+HELE.US,D,20150601,000000,88,88.65,87.18,88.45,220253,0
+HELE.US,D,20150602,000000,87.96,89.71,85.519,89.17,189656,0
+HELE.US,D,20150603,000000,89.15,90.73,89.05,90.38,181900,0
+HELE.US,D,20150604,000000,90,90.21,88.9,89.03,163400,0
+HELE.US,D,20150605,000000,89.15,89.86,88.01,89.66,103300,0
+HELE.US,D,20150608,000000,89.68,90.21,89.19,89.85,152300,0
+HELE.US,D,20150609,000000,89.93,91.19,89.155,90.9,187305,0
+HELE.US,D,20150610,000000,91.19,93.48,90.98,92.92,203855,0
+HELE.US,D,20150611,000000,92.96,94.3,92.75,94.09,321982,0
+HELE.US,D,20150612,000000,93.24,95.24,93.23,94.79,261900,0
+HELE.US,D,20150615,000000,94.15,95.32,93.63,94.81,292900,0
+HELE.US,D,20150616,000000,95.12,96.89,94.65,96.45,231700,0
+HELE.US,D,20150617,000000,96.53,96.6,93.37,93.4,377200,0
+HELE.US,D,20150618,000000,93.92,96.18,93.4,95.17,441600,0
+HELE.US,D,20150619,000000,95.54,96.97,95.18,96.55,339500,0
+HELE.US,D,20150622,000000,97,99.43,96.73,98.99,305900,0
+HELE.US,D,20150623,000000,98.9,100.11,97.72,98.09,420863,0
+HELE.US,D,20150624,000000,100,100.04,96.96,97.17,373900,0
+HELE.US,D,20150625,000000,97.21,99.41,97.01,99.2,214900,0
+HELE.US,D,20150626,000000,99.49,100.33,98.26,98.4,637500,0
+HELE.US,D,20150629,000000,98.13,98.4,96.08,96.51,241700,0
+HELE.US,D,20150630,000000,96.99,98.01,96.3,97.49,269222,0
+HELE.US,D,20150701,000000,98.11,99.15,97.45,99.12,219500,0
+HELE.US,D,20150702,000000,99.43,99.48,97.17,98.47,160400,0
+HELE.US,D,20150706,000000,98.26,99.25,97.12,97.82,223000,0
+HELE.US,D,20150707,000000,97.82,98.69,95.84,97.81,262200,0
+HELE.US,D,20150708,000000,97.27,98.82,97.06,97.8,298500,0
+HELE.US,D,20150709,000000,99.09,99.1,96.49,97.08,603700,0
+HELE.US,D,20150710,000000,93.2,93.23,86.2,86.71,1399600,0
+HELE.US,D,20150713,000000,88.68,89.7,87.1,88.99,486900,0
+HELE.US,D,20150714,000000,89.45,90.33,88.35,88.69,398391,0
+HELE.US,D,20150715,000000,88.85,90.88,88.341,90.51,484416,0
+HELE.US,D,20150716,000000,91.47,91.91,90.21,90.37,264200,0
+HELE.US,D,20150717,000000,90.1,91.36,90.1,90.49,277900,0
+HELE.US,D,20150720,000000,90.44,91.03,89.94,90.8,211500,0
+HELE.US,D,20150721,000000,90.53,91.36,89.98,90.46,234500,0
+HELE.US,D,20150722,000000,90.22,92.29,90.01,91.65,213100,0
+HELE.US,D,20150723,000000,91.79,91.82,89.86,89.9,309900,0
+HELE.US,D,20150724,000000,89.2,90.47,87.58,87.72,291000,0
+HELE.US,D,20150727,000000,87.5,87.51,86.11,86.56,240400,0
+HELE.US,D,20150728,000000,86.73,87.76,85.37,87.01,270100,0
+HELE.US,D,20150729,000000,86.93,87.39,85.95,86.02,262400,0
+HELE.US,D,20150730,000000,85.5,87.86,85,87.69,276300,0
+HELE.US,D,20150731,000000,88.13,88.41,86.91,87.78,173000,0
+HELE.US,D,20150803,000000,87.34,88.16,85.23,87.91,330612,0
+HELE.US,D,20150804,000000,87.74,88.84,87.5,88.35,214300,0
+HELE.US,D,20150805,000000,88.68,89.92,88.2,89.12,285000,0
+HELE.US,D,20150806,000000,89.4,91.36,89.4,90.75,332144,0
+HELE.US,D,20150807,000000,90.16,91.4,90.16,90.72,341100,0
+HELE.US,D,20150810,000000,91.11,92.5,90.58,91.15,289900,0
+HELE.US,D,20150811,000000,90.26,92.01,90.18,91.05,292139,0
+HELE.US,D,20150812,000000,90.58,90.99,88.68,89.56,244400,0
+HELE.US,D,20150813,000000,89.7,91,89.53,89.93,237200,0
+HELE.US,D,20150814,000000,89.9,90.74,89,90.71,135800,0
+HELE.US,D,20150817,000000,90.59,91.92,89.93,91.89,130700,0
+HELE.US,D,20150818,000000,92.01,92.6,91.04,92.41,169800,0
+HELE.US,D,20150819,000000,92.03,92.97,91.08,92.6,175600,0
+HELE.US,D,20150820,000000,91.69,92.87,88.67,89.25,265100,0
+HELE.US,D,20150821,000000,88.05,89.29,85.17,87.93,191000,0
+HELE.US,D,20150824,000000,84.96,86.15,80.883,83.4,421311,0
+HELE.US,D,20150825,000000,85.45,86.98,83.51,83.53,293700,0
+HELE.US,D,20150826,000000,84.95,85.78,81.81,84.83,277600,0
+HELE.US,D,20150827,000000,85.27,85.93,83.86,85.25,197400,0
+HELE.US,D,20150828,000000,84.72,85.84,84.36,85.56,135200,0
+HELE.US,D,20150831,000000,84.95,85.83,84.93,85.14,145100,0
+HELE.US,D,20150901,000000,83.84,84,81.61,82.04,224700,0
+HELE.US,D,20150902,000000,82.88,83.79,81.7,83.79,224900,0
+HELE.US,D,20150903,000000,83.76,85.6,83.76,84.77,180400,0
+HELE.US,D,20150904,000000,83.71,84.11,82.66,83.79,123800,0
+HELE.US,D,20150908,000000,84.91,86.4,84.54,85.95,184700,0
+HELE.US,D,20150909,000000,86.65,87.35,85.31,85.76,172100,0
+HELE.US,D,20150910,000000,85.38,86.7,84.72,85.3,181481,0
+HELE.US,D,20150911,000000,84.77,87.63,84.11,87.5,416300,0
+HELE.US,D,20150914,000000,87.5,88.58,87.3,88.42,174000,0
+HELE.US,D,20150915,000000,88.64,90.19,88.24,90.13,182200,0
+HELE.US,D,20150916,000000,90.15,92.92,89.59,92.74,242400,0
+HELE.US,D,20150917,000000,92.81,94.66,92.16,93.41,196255,0
+HELE.US,D,20150918,000000,92.43,93.44,91.15,91.81,742200,0
+HELE.US,D,20150921,000000,91.91,92.9,90.46,91.46,194800,0
+HELE.US,D,20150922,000000,90.29,90.87,89.12,90.71,177100,0
+HELE.US,D,20150923,000000,90.95,92.57,90.54,92.2,144471,0
+HELE.US,D,20150924,000000,91.29,94.81,91.03,94.39,313398,0
+HELE.US,D,20150925,000000,95.32,95.99,91.3,91.82,387800,0
+HELE.US,D,20150928,000000,91.46,91.82,89.53,89.99,287385,0
+HELE.US,D,20150929,000000,89.61,90.25,87.99,89.09,272900,0
+HELE.US,D,20150930,000000,89.75,90.41,87.98,89.3,294600,0
+HELE.US,D,20151001,000000,89.16,91.07,88.68,90.73,335400,0
+HELE.US,D,20151002,000000,89.85,92.13,89,92.05,216100,0
+HELE.US,D,20151005,000000,92.33,94.73,92.33,93.59,225884,0
+HELE.US,D,20151006,000000,93.47,94.37,92.12,93.01,232100,0
+HELE.US,D,20151007,000000,92.99,95.29,92.55,95.13,424100,0
+HELE.US,D,20151008,000000,94.67,95.39,93.9,94.76,393900,0
+HELE.US,D,20151009,000000,103.52,104.49,99.14,101.72,1008300,0
+HELE.US,D,20151012,000000,102.24,103,100.53,102.69,229016,0
+HELE.US,D,20151013,000000,103,103.99,101.29,102.64,319000,0
+HELE.US,D,20151014,000000,102.81,103.79,99.27,99.49,229300,0
+HELE.US,D,20151015,000000,99.65,100.74,98.02,100.29,208900,0
+HELE.US,D,20151016,000000,100.67,100.67,98.89,99.87,213600,0
+HELE.US,D,20151019,000000,99.74,101.11,99.43,101.01,169301,0
+HELE.US,D,20151020,000000,101.19,101.24,99.94,100.57,163700,0
+HELE.US,D,20151021,000000,100.64,101.43,98.4,98.49,189000,0
+HELE.US,D,20151022,000000,99.2,100.48,98.65,100.42,147100,0
+HELE.US,D,20151023,000000,101.63,101.94,98.47,99.65,197000,0
+HELE.US,D,20151026,000000,99.11,100.3,98.22,99.83,262000,0
+HELE.US,D,20151027,000000,99.6,100.55,99.14,100.06,161900,0
+HELE.US,D,20151028,000000,100.3,101.68,98.72,101.41,206500,0
+HELE.US,D,20151029,000000,100.98,100.98,99.22,99.59,137100,0
+HELE.US,D,20151030,000000,99.37,100.97,98.5,99.21,157100,0
+HELE.US,D,20151102,000000,98.84,102.21,98.56,101.8,265134,0
+HELE.US,D,20151103,000000,100.85,103.5,99.4,100.53,130500,0
+HELE.US,D,20151104,000000,100.59,103.07,100.59,101.65,140871,0
+HELE.US,D,20151105,000000,101.55,102.98,101.15,102.91,172600,0
+HELE.US,D,20151106,000000,102.25,103.58,101.84,103.43,191100,0
+HELE.US,D,20151109,000000,103.13,103.36,98.172,99.75,245640,0
+HELE.US,D,20151110,000000,99.7,102.9,99.26,102.86,284600,0
+HELE.US,D,20151111,000000,101.36,104.03,101.36,102.7,260300,0
+HELE.US,D,20151112,000000,101.67,102.21,100.14,101.64,167200,0
+HELE.US,D,20151113,000000,100.99,101.39,98.83,99.78,143900,0
+HELE.US,D,20151116,000000,99.51,102.27,99.51,102.17,173500,0
+HELE.US,D,20151117,000000,102,103.12,100.94,101.52,229700,0
+HELE.US,D,20151118,000000,101.59,103.25,100.33,103.14,248200,0
+HELE.US,D,20151119,000000,102.27,102.77,100.45,101.35,311300,0
+HELE.US,D,20151120,000000,102.11,103.49,101.47,102.23,222700,0
+HELE.US,D,20151123,000000,102.53,103.44,101.55,102,192400,0
+HELE.US,D,20151124,000000,101.61,103.96,100.8,102.68,179000,0
+HELE.US,D,20151125,000000,102.59,103.9,102.56,103.48,147300,0
+HELE.US,D,20151127,000000,103.33,105.46,103.33,104.36,86500,0
+HELE.US,D,20151130,000000,104.99,105.43,103.16,103.41,238000,0
+HELE.US,D,20151201,000000,103.75,106.5,102.92,103.51,161359,0
+HELE.US,D,20151202,000000,103.89,104.32,102.83,103.53,223167,0
+HELE.US,D,20151203,000000,103.46,103.87,100.08,101.37,236124,0
+HELE.US,D,20151204,000000,101.35,105.17,101.35,104.52,172300,0
+HELE.US,D,20151207,000000,104.28,104.7,101.9,103.12,229700,0
+HELE.US,D,20151208,000000,102.57,103.97,101.67,102.14,201658,0
+HELE.US,D,20151209,000000,102.14,102.14,98.33,100.11,305900,0
+HELE.US,D,20151210,000000,100.04,101.17,99.08,99.87,240500,0
+HELE.US,D,20151211,000000,98,99.17,96.82,97.5,324900,0
+HELE.US,D,20151214,000000,97.84,99.45,96.63,99.29,358972,0
+HELE.US,D,20151215,000000,99.34,100.4,98.87,99.2,262700,0
+HELE.US,D,20151216,000000,99.92,100.33,98.17,100.06,229100,0
+HELE.US,D,20151217,000000,100.31,100.31,97.81,98.04,236700,0
+HELE.US,D,20151218,000000,97.47,97.9,95.75,97.3,1549800,0
+HELE.US,D,20151221,000000,98.21,99.88,95.98,98.98,255700,0
+HELE.US,D,20151222,000000,99.32,99.97,97.9,99.06,180999,0
+HELE.US,D,20151223,000000,99.31,99.97,97.85,97.95,162400,0
+HELE.US,D,20151224,000000,98.33,98.5,97.73,97.93,74159,0
+HELE.US,D,20151228,000000,97.6,98.41,97.2,98.09,111927,0
+HELE.US,D,20151229,000000,98.53,99.58,96.95,97.9,158555,0
+HELE.US,D,20151230,000000,98.08,98.08,96.33,96.46,161487,0
+HELE.US,D,20151231,000000,96.11,96.11,94.2,94.25,298873,0
+HELE.US,D,20160104,000000,92.05,92.46,89.48,89.95,354029,0
+HELE.US,D,20160105,000000,89.95,90.56,88.45,88.55,552522,0
+HELE.US,D,20160106,000000,87.82,89.58,86.94,88.21,438121,0
+HELE.US,D,20160107,000000,86.17,88.735,86.045,87.03,490576,0
+HELE.US,D,20160108,000000,92.2,92.81,84.75,87.38,928287,0
+HELE.US,D,20160111,000000,86.4,87.94,82.33,83.06,469587,0
+HELE.US,D,20160112,000000,83.53,87.56,82.28,87.34,393443,0
+HELE.US,D,20160113,000000,87.11,89.23,86.85,87.02,563398,0
+HELE.US,D,20160114,000000,87.25,89.605,85.02,88.28,386207,0
+HELE.US,D,20160115,000000,86.14,88.58,85.18,87.89,390540,0
+HELE.US,D,20160119,000000,87.75,89.27,87.55,88.32,444100,0
+HELE.US,D,20160120,000000,87.02,88.83,85.58,87.21,325674,0
+HELE.US,D,20160121,000000,87.17,88.274,85.05,85.57,273000,0
+HELE.US,D,20160122,000000,86.61,88.73,85.615,87.21,190206,0
+HELE.US,D,20160125,000000,86.86,87.265,85.08,86.01,228205,0
+HELE.US,D,20160126,000000,86.6,88.21,86.46,87.59,175061,0
+HELE.US,D,20160127,000000,87.53,87.53,84.85,85.5,305898,0
+HELE.US,D,20160128,000000,86.21,86.91,85.77,86.31,166372,0
+HELE.US,D,20160129,000000,86.16,89.46,86.16,89.37,172136,0
+HELE.US,D,20160201,000000,88.91,90.71,88.83,89.93,203260,0
+HELE.US,D,20160202,000000,89.09,89.265,87.77,88.4,130535,0
+HELE.US,D,20160203,000000,89.25,89.25,86.26,87.73,139482,0
+HELE.US,D,20160204,000000,87.33,90.085,87.22,89.85,239731,0
+HELE.US,D,20160205,000000,89.75,91.185,88.28,88.34,333336,0
+HELE.US,D,20160208,000000,87.18,87.18,84.265,86.42,228174,0
+HELE.US,D,20160209,000000,85.59,88.6,85.59,86.93,141779,0
+HELE.US,D,20160210,000000,87.56,88.95,87.18,87.31,132138,0
+HELE.US,D,20160211,000000,86,87.361,84.9,86.1,130314,0
+HELE.US,D,20160212,000000,87.11,88.41,85.57,88.03,132144,0
+HELE.US,D,20160216,000000,88.91,89.94,87.05,89.87,178261,0
+HELE.US,D,20160217,000000,90.16,91.54,89.905,90.57,140738,0
+HELE.US,D,20160218,000000,90.52,91.71,89.21,91.65,189327,0
+HELE.US,D,20160219,000000,91.46,91.96,90.37,91.53,154468,0
+HELE.US,D,20160222,000000,92.13,92.91,91.175,91.46,171529,0
+HELE.US,D,20160223,000000,91.42,92.58,89.63,91.65,211856,0
+HELE.US,D,20160224,000000,90.75,94.06,90.23,94.02,265726,0
+HELE.US,D,20160225,000000,94.03,95.47,94.03,95.4,119091,0
+HELE.US,D,20160226,000000,95.76,96.14,90.5,95.28,97941,0
+HELE.US,D,20160229,000000,95.84,96.6,94.426,95.36,215343,0
+HELE.US,D,20160301,000000,95.89,96.38,94.985,95.92,201456,0
+HELE.US,D,20160302,000000,95.59,96.15,93.37,96.13,102751,0
+HELE.US,D,20160303,000000,96.16,96.78,95.34,96.4,130741,0
+HELE.US,D,20160304,000000,95.75,98.67,94.9101,97.98,217543,0
+HELE.US,D,20160307,000000,98.16,102.15,96.99,102.1,249062,0
+HELE.US,D,20160308,000000,101.65,103.49,100.925,101.81,250021,0
+HELE.US,D,20160309,000000,102.18,102.53,100.83,101.21,121318,0
+HELE.US,D,20160310,000000,101.42,102.32,100.088,101.4,128285,0
+HELE.US,D,20160311,000000,101.9,103.66,100.36,103.47,140279,0
+HELE.US,D,20160314,000000,103.18,103.8,100.11,103.25,205468,0
+HELE.US,D,20160315,000000,102.56,103.365,100.725,102.64,143180,0
+HELE.US,D,20160316,000000,102.03,103.135,101.51,102.46,203136,0
+HELE.US,D,20160317,000000,102.27,102.38,101.16,101.93,275887,0
+HELE.US,D,20160318,000000,102.47,105.135,100.36,103.66,375731,0
+HELE.US,D,20160321,000000,103.45,104.08,101.79,102.04,235200,0
+HELE.US,D,20160322,000000,101.42,102.34,100.59,101.71,171316,0
+HELE.US,D,20160323,000000,101.4,101.94,100.564,101.3,163768,0
+HELE.US,D,20160324,000000,100.9,101.87,100.72,101.6,119445,0
+HELE.US,D,20160328,000000,101.33,102.813,101.04,102.24,119568,0
+HELE.US,D,20160329,000000,102.32,105.1,102.24,104.82,135729,0
+HELE.US,D,20160330,000000,104.72,104.845,102.55,103.07,121606,0
+HELE.US,D,20160331,000000,102.8,104.46,102.265,103.69,147329,0
+HELE.US,D,20160401,000000,102.9,104.25,102.315,103.93,135768,0
+HELE.US,D,20160404,000000,104.03,104.472,102.2,102.71,136345,0
+HELE.US,D,20160405,000000,102.39,103.82,101.8,102.59,156166,0
+HELE.US,D,20160406,000000,102.53,104.81,102.11,104.08,170255,0
+HELE.US,D,20160407,000000,103.79,103.79,100.05,101.36,202351,0
+HELE.US,D,20160408,000000,101.82,103.52,101.29,102.8,114913,0
+HELE.US,D,20160411,000000,103.15,104.08,101.51,101.58,123120,0
+HELE.US,D,20160412,000000,101.66,102.63,100.93,102.39,116887,0
+HELE.US,D,20160413,000000,102.7,103.75,101.745,103.75,149968,0
+HELE.US,D,20160414,000000,103.45,104.51,102.35,102.48,136720,0
+HELE.US,D,20160415,000000,101.9,102.85,100.08,102.48,97257,0
+HELE.US,D,20160418,000000,102.17,103.7,101.45,103.31,81150,0
+HELE.US,D,20160419,000000,103.66,104.61,103.32,104.22,109456,0
+HELE.US,D,20160420,000000,103.87,103.87,101.36,101.9,161219,0
+HELE.US,D,20160421,000000,101.6,102.08,100.06,100.22,86416,0
+HELE.US,D,20160422,000000,100.1,101.66,99.3538,101.44,126107,0
+HELE.US,D,20160425,000000,100.91,102.57,100.72,102.2,131832,0
+HELE.US,D,20160426,000000,102.01,104,101.85,103.84,139225,0
+HELE.US,D,20160427,000000,103.65,103.94,101.79,102.44,173570,0
+HELE.US,D,20160428,000000,101.69,102.26,99.7,100.04,161362,0
+HELE.US,D,20160429,000000,97.75,102.64,97.12,99.53,418946,0
+HELE.US,D,20160502,000000,99.34,101.2,99.3,100.73,137493,0
+HELE.US,D,20160503,000000,99.49,101.16,98.08,98.24,116802,0
+HELE.US,D,20160504,000000,97.52,99.53,96.9,98.46,154177,0
+HELE.US,D,20160505,000000,98.58,100.27,98.31,98.49,228377,0
+HELE.US,D,20160506,000000,97.93,101.7,97.732,101.34,234704,0
+HELE.US,D,20160509,000000,101.07,102.2,100.83,100.89,118863,0
+HELE.US,D,20160510,000000,101,102.04,100.44,101.56,112726,0
+HELE.US,D,20160511,000000,101.09,101.4,98.86,98.9,102438,0
+HELE.US,D,20160512,000000,99.25,100.41,97.11,98.01,98693,0
+HELE.US,D,20160513,000000,97.46,97.81,96.42,96.77,115923,0
+HELE.US,D,20160516,000000,96.73,98.18,95.7903,96.5,136752,0
+HELE.US,D,20160517,000000,96.32,96.32,93.63,93.91,112195,0
+HELE.US,D,20160518,000000,93.29,94.96,91.38,93.72,210823,0
+HELE.US,D,20160519,000000,93.34,94.92,92.97,94.61,129438,0
+HELE.US,D,20160520,000000,95.21,97,93.73,95.25,92875,0
+HELE.US,D,20160523,000000,95.01,95.51,94.11,95.03,101485,0
+HELE.US,D,20160524,000000,95.66,97.44,94.25,97.2,105292,0
+HELE.US,D,20160525,000000,97.59,98.465,96.53,97.81,121460,0
+HELE.US,D,20160526,000000,97.96,98.26,97,98.2,115830,0
+HELE.US,D,20160527,000000,98.5,99.66,97.53,98.66,99359,0
+HELE.US,D,20160531,000000,99.62,102.83,98.51,102.83,2046691,0
+HELE.US,D,20160601,000000,101.54,103.949,101.3,103.46,332648,0
+HELE.US,D,20160602,000000,103.37,104.96,102.18,104.75,403143,0
+HELE.US,D,20160603,000000,104.49,104.98,103.39,103.88,301352,0
+HELE.US,D,20160606,000000,103.69,104.46,103.2,103.73,237046,0
+HELE.US,D,20160607,000000,103.62,106.18,103.02,105.11,210373,0
+HELE.US,D,20160608,000000,105.28,105.91,104.57,105.59,140337,0
+HELE.US,D,20160609,000000,105.24,106.17,104.36,105.3,84821,0
+HELE.US,D,20160610,000000,104.66,105.04,103.75,103.99,96494,0
+HELE.US,D,20160613,000000,103.79,103.83,101.47,101.49,172888,0
+HELE.US,D,20160614,000000,101.46,102.04,100.93,101.66,116811,0
+HELE.US,D,20160615,000000,102.24,103.46,101.54,102.46,130636,0
+HELE.US,D,20160616,000000,101.83,102.74,101.4,102.7,99991,0
+HELE.US,D,20160617,000000,102.74,102.96,101.664,101.71,256943,0
+HELE.US,D,20160620,000000,102.86,103.03,101.39,102.46,129553,0
+HELE.US,D,20160621,000000,102.63,102.8,100.895,101.73,100093,0
+HELE.US,D,20160622,000000,102.06,102.75,101.605,101.89,69059,0
+HELE.US,D,20160623,000000,102.33,103.62,100.825,102.87,107023,0
+HELE.US,D,20160624,000000,98.82,99.89,96.97,98.73,355744,0
+HELE.US,D,20160627,000000,97.92,97.92,95.88,97.23,221004,0
+HELE.US,D,20160628,000000,97.85,98.91,97.67,98.49,153211,0
+HELE.US,D,20160629,000000,99.62,101.46,99.62,100.79,187471,0
+HELE.US,D,20160630,000000,100.94,102.93,99.86,102.84,168846,0
+HELE.US,D,20160701,000000,102.84,104.09,102.71,103.06,104594,0
+HELE.US,D,20160705,000000,102.75,104.99,100.948,101.61,68648,0
+HELE.US,D,20160706,000000,101.24,103.71,101.24,103.14,123394,0
+HELE.US,D,20160707,000000,102.95,103.41,101.27,102.69,174691,0
+HELE.US,D,20160708,000000,100.12,101,98.02,99.27,422535,0
+HELE.US,D,20160711,000000,99.75,100.89,99.08,100.51,158320,0
+HELE.US,D,20160712,000000,100.33,101.56,99.43,100.62,172918,0
+HELE.US,D,20160713,000000,101.11,101.12,98.13,99.85,169448,0
+HELE.US,D,20160714,000000,100.51,101.23,99.81,100.98,241098,0
+HELE.US,D,20160715,000000,101.37,102.04,99.85,101.96,196345,0
+HELE.US,D,20160718,000000,101.71,101.975,100.7,100.88,81627,0
+HELE.US,D,20160719,000000,100.9,100.9,99.49,99.62,75855,0
+HELE.US,D,20160720,000000,100.05,100.85,99.311,100.46,76605,0
+HELE.US,D,20160721,000000,100.62,100.62,98.67,99.01,126996,0
+HELE.US,D,20160722,000000,99.2,100.27,98.27,100.08,62494,0
+HELE.US,D,20160725,000000,100.08,100.08,99.11,99.43,117193,0
+HELE.US,D,20160726,000000,99.65,101.26,99.65,101,130203,0
+HELE.US,D,20160727,000000,100.98,101.212,99.5,99.62,115407,0
+HELE.US,D,20160728,000000,99.48,100.9,99.41,99.65,75378,0
+HELE.US,D,20160729,000000,99.77,100.43,98.9,99.61,110768,0
+HELE.US,D,20160801,000000,99.77,99.775,98.54,99.22,82674,0
+HELE.US,D,20160802,000000,99.04,99.04,96.98,97,80457,0
+HELE.US,D,20160803,000000,96.87,96.98,95.3,95.55,168520,0
+HELE.US,D,20160804,000000,95.78,96.2,94.38,95.9,335673,0
+HELE.US,D,20160805,000000,96.42,96.66,95.66,96.66,88929,0
+HELE.US,D,20160808,000000,96.5,96.5,95.01,95.69,250255,0
+HELE.US,D,20160809,000000,95.53,95.53,92.77,93.54,274331,0
+HELE.US,D,20160810,000000,93.72,94.0685,91.95,92.75,155351,0
+HELE.US,D,20160811,000000,93.28,93.28,92.24,92.41,90227,0
+HELE.US,D,20160812,000000,92.23,93.005,91.41,92.07,90755,0
+HELE.US,D,20160815,000000,92.07,92.69,92.005,92.44,116406,0
+HELE.US,D,20160816,000000,92.37,92.3899,91.49,91.77,96734,0
+HELE.US,D,20160817,000000,91.7,91.7,89.83,90.02,162696,0
+HELE.US,D,20160818,000000,90.21,90.92,89.8,89.98,177980,0
+HELE.US,D,20160819,000000,91.4,92.73,90.54,92.21,423416,0
+HELE.US,D,20160822,000000,92.18,92.21,90.9,90.99,133067,0
+HELE.US,D,20160823,000000,91.45,91.7,90.67,91.24,106218,0
+HELE.US,D,20160824,000000,90.99,90.99,89.6,90.1,81777,0
+HELE.US,D,20160825,000000,89.91,90.99,89.66,90.94,123032,0
+HELE.US,D,20160826,000000,91.11,93.17,91.11,92.76,254851,0
+HELE.US,D,20160829,000000,93.09,93.3,91.75,91.85,115532,0
+HELE.US,D,20160830,000000,91.88,92.54,90.676,91.14,112175,0
+HELE.US,D,20160831,000000,90.83,91.55,89.77,90.34,99237,0
+HELE.US,D,20160901,000000,90.56,90.62,89.44,90.31,97257,0
+HELE.US,D,20160902,000000,90.79,91.88,90.79,91.2,199318,0
+HELE.US,D,20160906,000000,90.97,91.06,90.04,90.96,84914,0
+HELE.US,D,20160907,000000,90.92,91.49,89.96,90.73,105093,0
+HELE.US,D,20160908,000000,90.98,92.75,90.82,92.23,164569,0
+HELE.US,D,20160909,000000,91.74,91.74,88.74,88.77,134599,0
+HELE.US,D,20160912,000000,88.39,89.98,88.31,89.95,94604,0
+HELE.US,D,20160913,000000,89.32,89.8949,88.27,88.73,140599,0
+HELE.US,D,20160914,000000,89.01,89.65,87.87,88.18,94989,0
+HELE.US,D,20160915,000000,88,88.88,86.19,87.18,163848,0
+HELE.US,D,20160916,000000,86.9,86.9,85.07,85.4,299848,0
+HELE.US,D,20160919,000000,85.57,86.55,85.16,85.97,109408,0
+HELE.US,D,20160920,000000,86.45,86.99,85.74,86.75,106285,0
+HELE.US,D,20160921,000000,87.09,88,86.43,87.91,75074,0
+HELE.US,D,20160922,000000,88.53,89.8699,87.3975,87.91,162899,0
+HELE.US,D,20160923,000000,87.85,88.53,87.0301,87.11,75137,0
+HELE.US,D,20160926,000000,86.83,87.98,86.6552,87.18,178061,0
+HELE.US,D,20160927,000000,86.83,87.72,85.535,86.47,136129,0
+HELE.US,D,20160928,000000,86.09,86.73,85.08,85.58,161182,0
+HELE.US,D,20160929,000000,85.65,85.8,84.2779,84.69,157922,0
+HELE.US,D,20160930,000000,85.32,86.52,84.33,86.17,319862,0
+HELE.US,D,20161003,000000,86.14,86.715,85.1904,86.2,123759,0
+HELE.US,D,20161004,000000,86.55,87.13,85.9,86.59,107686,0
+HELE.US,D,20161005,000000,86.67,87.25,86.2,86.5,240267,0
+HELE.US,D,20161006,000000,86.28,87.045,85.42,86.87,279251,0
+HELE.US,D,20161007,000000,85.26,85.41,80.21,80.69,793458,0
+HELE.US,D,20161010,000000,80.91,81.64,80.09,80.25,256342,0
+HELE.US,D,20161011,000000,79.98,80.79,79.82,80.23,206157,0
+HELE.US,D,20161012,000000,80.26,84.52,79.44,84.44,665420,0
+HELE.US,D,20161013,000000,84,84,82.69,83.06,318638,0
+HELE.US,D,20161014,000000,83.43,83.89,82.7,82.81,185317,0
+HELE.US,D,20161017,000000,82.55,83.1,81.4,82.35,134372,0
+HELE.US,D,20161018,000000,83.1,83.2,82.35,82.35,105887,0
+HELE.US,D,20161019,000000,82.35,83.65,81.4,81.8,219545,0
+HELE.US,D,20161020,000000,81.4,81.95,80.25,80.7,199337,0
+HELE.US,D,20161021,000000,80.4,81,80.05,80.95,210312,0
+HELE.US,D,20161024,000000,81.45,82.275,81.2,82.1,226056,0
+HELE.US,D,20161025,000000,82.15,82.35,81.3,81.45,257860,0
+HELE.US,D,20161026,000000,81.15,81.65,78.9,79.25,303025,0
+HELE.US,D,20161027,000000,79.7,79.7,77.7,78.15,252067,0
+HELE.US,D,20161028,000000,77.75,79.65,77.7,79.65,366917,0
+HELE.US,D,20161031,000000,80.05,81.7,79.55,81.5,272259,0
+HELE.US,D,20161101,000000,81.5,82.2,80.6,81.15,293656,0
+HELE.US,D,20161102,000000,81.2,82.3,77.5,80.75,193411,0
+HELE.US,D,20161103,000000,80.75,80.85,79.75,80.05,154660,0
+HELE.US,D,20161104,000000,80.3,81.55,79.95,79.95,132105,0
+HELE.US,D,20161107,000000,81.7,81.7,80.4,80.7,116533,0
+HELE.US,D,20161108,000000,80.3,81.75,79.055,81.1,84824,0
+HELE.US,D,20161109,000000,79.9,83.25,78.5,82.95,183058,0
+HELE.US,D,20161110,000000,83.7,84.15,82.05,82.2,250286,0
+HELE.US,D,20161111,000000,82.45,86.65,82.2,85.95,305600,0
+HELE.US,D,20161114,000000,86.65,87.25,85.925,86.6,183728,0
+HELE.US,D,20161115,000000,86.8,87.25,86.1,86.55,163207,0
+HELE.US,D,20161116,000000,86.55,87.15,85.9957,86.95,137349,0
+HELE.US,D,20161117,000000,87.55,87.7,86.7,87.15,171726,0
+HELE.US,D,20161118,000000,87.15,87.5,86.05,87.25,207898,0
+HELE.US,D,20161121,000000,87.5,87.5,86.2,87.35,138196,0
+HELE.US,D,20161122,000000,87.5,88.25,87.4,88.2,172869,0
+HELE.US,D,20161123,000000,88.3,89,87.205,88.85,88578,0
+HELE.US,D,20161125,000000,89.05,89.95,88.625,89.65,103495,0
+HELE.US,D,20161128,000000,89.45,90.4,88.55,88.8,128298,0
+HELE.US,D,20161129,000000,89.1,89.35,87.75,87.85,142193,0
+HELE.US,D,20161130,000000,88.3,88.3,84.75,85.1,194886,0
+HELE.US,D,20161201,000000,84.95,86.65,83.25,84.3,220682,0
+HELE.US,D,20161202,000000,83.95,84.8,83.3,83.45,174857,0
+HELE.US,D,20161205,000000,84.05,85.05,83.75,84.3,413788,0
+HELE.US,D,20161206,000000,84.65,84.65,82,83,235996,0
+HELE.US,D,20161207,000000,81,81.8,79.9,80.5,352437,0
+HELE.US,D,20161208,000000,80.45,81.8,80,81.7,231247,0
+HELE.US,D,20161209,000000,82,84.05,80.705,83.9,148469,0
+HELE.US,D,20161212,000000,83.85,84.45,83,84.3,143264,0
+HELE.US,D,20161213,000000,84.6,85.05,83.9,84.25,376266,0
+HELE.US,D,20161214,000000,84.05,85,83.4,83.6,151280,0
+HELE.US,D,20161215,000000,83.85,84.15,82.3,82.75,161674,0
+HELE.US,D,20161216,000000,83.05,83.7,81.9,82.05,338332,0
+HELE.US,D,20161219,000000,82,83.05,82,82.9,260463,0
+HELE.US,D,20161220,000000,83.15,83.9,82.85,83.4,172653,0
+HELE.US,D,20161221,000000,83.45,83.95,82.95,83.7,90505,0
+HELE.US,D,20161222,000000,83.65,83.95,83.05,83.9,121084,0
+HELE.US,D,20161223,000000,83.8,84.825,83.8,84.6,89933,0
+HELE.US,D,20161227,000000,84.35,85.5,84.35,85.45,77038,0
+HELE.US,D,20161228,000000,85.45,85.7,84.35,84.9,80457,0
+HELE.US,D,20161229,000000,84.7,85.5,84.6,85.4,92896,0
+HELE.US,D,20161230,000000,85.35,85.35,84.05,84.45,118368,0
+HELE.US,D,20170103,000000,85.35,86,84.375,85.75,202373,0
+HELE.US,D,20170104,000000,85.95,88.05,85.95,87.65,292914,0
+HELE.US,D,20170105,000000,87.35,89.6,87.05,89.25,350742,0
+HELE.US,D,20170106,000000,90.85,96.45,89.15,96.1,807948,0
+HELE.US,D,20170109,000000,95.65,95.75,92,92.1,620723,0
+HELE.US,D,20170110,000000,92,94.1,91.8,93.4,305009,0
+HELE.US,D,20170111,000000,93.4,93.4,91.7,92,219755,0
+HELE.US,D,20170112,000000,92.15,92.6,90.3,92.35,201265,0
+HELE.US,D,20170113,000000,92.85,93.1,91.8,92.15,181910,0
+HELE.US,D,20170117,000000,91.85,93.45,91.4,92.8,254877,0
+HELE.US,D,20170118,000000,93.2,93.45,91.7373,92.8,155667,0
+HELE.US,D,20170119,000000,92.9,93.1,90.575,90.65,147023,0
+HELE.US,D,20170120,000000,90.65,92.15,90.55,90.9,117742,0
+HELE.US,D,20170123,000000,90.7,91.35,90.2,90.95,216217,0
+HELE.US,D,20170124,000000,91.1,92.35,90.9,92,196917,0
+HELE.US,D,20170125,000000,92.3,93.5,92.3,92.95,236646,0
+HELE.US,D,20170126,000000,92.55,93.25,92.25,92.95,225678,0
+HELE.US,D,20170127,000000,92.95,93.7,92.4,93,235044,0
+HELE.US,D,20170130,000000,92.55,92.85,91.6,92.35,153898,0
+HELE.US,D,20170131,000000,92.25,93.6,91.9,93.2,113298,0
+HELE.US,D,20170201,000000,93.25,93.25,92.5,92.9,130216,0
+HELE.US,D,20170202,000000,93.05,93.55,90,93,230460,0
+HELE.US,D,20170203,000000,93.35,93.6,91.825,93.05,128699,0
+HELE.US,D,20170206,000000,92.85,95,90.3953,93.55,189142,0
+HELE.US,D,20170207,000000,93.8,94.85,93.5,93.6,146668,0
+HELE.US,D,20170208,000000,93.45,94.65,93.2,94.3,110744,0
+HELE.US,D,20170209,000000,94.5,95.5,94.15,95.3,94166,0
+HELE.US,D,20170210,000000,95.55,96.1,95,95.7,76080,0
+HELE.US,D,20170213,000000,95.85,96.15,94.95,95.1,71640,0
+HELE.US,D,20170214,000000,94.75,96.6,94.5,96.35,137368,0
+HELE.US,D,20170215,000000,95.8,98.25,95.8,98.15,191736,0
+HELE.US,D,20170216,000000,98.45,98.45,96.75,97.55,84560,0
+HELE.US,D,20170217,000000,97.6,98.25,97.3,97.95,108641,0
+HELE.US,D,20170221,000000,98.6,99.3,98.25,99,94912,0
+HELE.US,D,20170222,000000,99,99.55,98.098,98.5,115912,0
+HELE.US,D,20170223,000000,98.5,98.85,97.8,98.4,142120,0
+HELE.US,D,20170224,000000,98.25,99.2,97.45,98.95,151601,0
+HELE.US,D,20170227,000000,98.7,99.2,98.25,99,112506,0
+HELE.US,D,20170228,000000,98.65,98.8,97.35,97.7,169406,0
+HELE.US,D,20170301,000000,98.6,99.25,98.15,98.45,138381,0
+HELE.US,D,20170302,000000,98.35,98.45,97.45,97.55,66733,0
+HELE.US,D,20170303,000000,97.45,98.25,96.35,96.35,90551,0
+HELE.US,D,20170306,000000,95.75,96,92.1,95.25,109749,0
+HELE.US,D,20170307,000000,95,95.2,94.15,94.2,73736,0
+HELE.US,D,20170308,000000,94.25,95.15,93.85,94.8,154305,0
+HELE.US,D,20170309,000000,94.7,95.75,94.3,95.15,123439,0
+HELE.US,D,20170310,000000,95.85,96.4,95.2,96.3,145389,0
+HELE.US,D,20170313,000000,96.5,96.5,94.9,95.6,87956,0
+HELE.US,D,20170314,000000,95.3,95.975,95.05,95.25,84564,0
+HELE.US,D,20170315,000000,95.55,96.85,94.1224,96.3,127400,0
+HELE.US,D,20170316,000000,96.35,96.4,95,95.3,82363,0
+HELE.US,D,20170317,000000,94.9,97.1,94.8,96.7,331719,0
+HELE.US,D,20170320,000000,96.55,96.55,94.5252,95,82387,0
+HELE.US,D,20170321,000000,95.5,95.6,93.45,93.6,101111,0
+HELE.US,D,20170322,000000,93.4,93.65,92.4,92.85,119779,0
+HELE.US,D,20170323,000000,92.75,94.25,91.55,93.55,96820,0
+HELE.US,D,20170324,000000,93.7,94.42,93.55,93.95,118209,0
+HELE.US,D,20170327,000000,92.65,93.8,92.65,93.7,115022,0
+HELE.US,D,20170328,000000,93.25,94.5,92.3,94.05,96263,0
+HELE.US,D,20170329,000000,93.7,94.3,93.5,93.7,68120,0
+HELE.US,D,20170330,000000,93.8,94.65,93.55,94.2,120976,0
+HELE.US,D,20170331,000000,94.25,94.6,93.85,94.2,116655,0
+HELE.US,D,20170403,000000,94.2,94.25,93.35,93.45,118806,0
+HELE.US,D,20170404,000000,93.35,93.425,91.6,91.95,116618,0
+HELE.US,D,20170405,000000,92.3,92.4,90.35,90.65,151017,0
+HELE.US,D,20170406,000000,90.65,91.2,90.1,90.5,144579,0
+HELE.US,D,20170407,000000,90.45,91,89.4,89.8,175402,0
+HELE.US,D,20170410,000000,89.9,91.65,89.6894,91.65,166496,0
+HELE.US,D,20170411,000000,91.45,91.775,90.6,91.25,209333,0
+HELE.US,D,20170412,000000,91,91.75,90.3,90.9,86175,0
+HELE.US,D,20170413,000000,90.75,91.45,90.5,90.55,78110,0
+HELE.US,D,20170417,000000,90.75,91.15,90.55,91.1,89883,0
+HELE.US,D,20170418,000000,90.85,91.35,90.3,91.2,85460,0
+HELE.US,D,20170419,000000,91.35,93.45,90.65,93.05,173327,0
+HELE.US,D,20170420,000000,93.4,94.35,91.725,94.2,128781,0
+HELE.US,D,20170421,000000,93.85,94.9,91.85,94.65,156283,0
+HELE.US,D,20170424,000000,95.85,96.25,95.3,95.75,159598,0
+HELE.US,D,20170425,000000,96.2,97.55,95.95,96.75,144946,0
+HELE.US,D,20170426,000000,96.75,97.95,96.75,96.95,163057,0
+HELE.US,D,20170427,000000,97,97.45,96.35,96.5,175009,0
+HELE.US,D,20170428,000000,96.55,96.6,93.35,94,243687,0
+HELE.US,D,20170501,000000,94,94.75,93.75,94.4,89198,0
+HELE.US,D,20170502,000000,94.1,94.792,93.6,93.7,119939,0
+HELE.US,D,20170503,000000,93.4,93.65,91.9,92.15,128405,0
+HELE.US,D,20170504,000000,92.4,94,92.4,93.95,93374,0
+HELE.US,D,20170505,000000,94.1,94.85,93.6,94.75,92747,0
+HELE.US,D,20170508,000000,94.75,95.15,91.5229,94.55,120153,0
+HELE.US,D,20170509,000000,94.85,95.15,94,94.9,90590,0
+HELE.US,D,20170510,000000,94.6,95.5,94.2,95.2,75752,0
+HELE.US,D,20170511,000000,94.9,95.1,93.85,93.9,87820,0
+HELE.US,D,20170512,000000,93.75,93.75,91.55,91.95,85487,0
+HELE.US,D,20170515,000000,92.7,96.65,92.6,95.55,201137,0
+HELE.US,D,20170516,000000,95.4,95.55,94.95,95.05,79050,0
+HELE.US,D,20170517,000000,94.25,94.3,92.3,92.3,116006,0
+HELE.US,D,20170518,000000,90.65,91.95,90.05,90.45,165890,0
+HELE.US,D,20170519,000000,90.3,91,89.7,90.25,182755,0
+HELE.US,D,20170522,000000,90.5,91.65,90.2,90.65,120572,0
+HELE.US,D,20170523,000000,90.9,90.9,90,90.05,134101,0
+HELE.US,D,20170524,000000,90.05,90.4,88.65,89.3,184782,0
+HELE.US,D,20170525,000000,89.5,90.4,85.5,89.9,140230,0
+HELE.US,D,20170526,000000,89.9,90.3,89.5,90,83949,0
+HELE.US,D,20170530,000000,89.9,90.8,88.725,90.55,117575,0
+HELE.US,D,20170531,000000,90.8,91.2,89.75,91,131419,0
+HELE.US,D,20170601,000000,91.3,93.4,91.15,93.4,123812,0
+HELE.US,D,20170602,000000,93.65,95.75,93,94.9,172168,0
+HELE.US,D,20170605,000000,95.2,95.2,93.8,94.2,71954,0
+HELE.US,D,20170606,000000,93.5,94.15,93.3,93.45,78229,0
+HELE.US,D,20170607,000000,92.225,94.1,92.225,93.85,83807,0
+HELE.US,D,20170608,000000,94,95.65,93.2,95.55,95823,0
+HELE.US,D,20170609,000000,95.95,96.85,95.15,95.9,142069,0
+HELE.US,D,20170612,000000,96,97.3,95.45,95.9,83962,0
+HELE.US,D,20170613,000000,96.25,96.3,95.3,96,80261,0
+HELE.US,D,20170614,000000,96.2,96.25,95.05,95.65,116001,0
+HELE.US,D,20170615,000000,94.65,95,93.6,93.9,158286,0
+HELE.US,D,20170616,000000,93.45,93.6,92.5,93.15,291755,0
+HELE.US,D,20170619,000000,93.5,93.7,91.8,92.05,125831,0
+HELE.US,D,20170620,000000,91.85,92.6,91.45,91.5,116789,0
+HELE.US,D,20170621,000000,91.35,93.05,90.05,91.05,112856,0
+HELE.US,D,20170622,000000,91,92.85,90.7217,92.8,129833,0
+HELE.US,D,20170623,000000,92.9,94.1,92.9,93.8,733534,0
+HELE.US,D,20170626,000000,94,94.65,93.4665,93.55,74093,0
+HELE.US,D,20170627,000000,93.5,94.05,93.05,93.2,67043,0
+HELE.US,D,20170628,000000,93.7,94.5,93.3,93.6,115779,0
+HELE.US,D,20170629,000000,93.75,94.1,92.4,92.65,105087,0
+HELE.US,D,20170630,000000,92.95,94.85,92.7,94.1,92474,0
+HELE.US,D,20170703,000000,94.25,94.7,93.65,93.75,44985,0
+HELE.US,D,20170705,000000,93.65,94.95,91.7,91.7,112943,0
+HELE.US,D,20170706,000000,91.05,92.6,90.05,92.05,132556,0
+HELE.US,D,20170707,000000,92.1,94.45,91.125,94.25,187525,0
+HELE.US,D,20170710,000000,98,98,94.1,94.6,242413,0
+HELE.US,D,20170711,000000,94.9,95.375,88.75,89.25,251369,0
+HELE.US,D,20170712,000000,89.65,91.2,89.45,91,146360,0
+HELE.US,D,20170713,000000,91.35,92.15,91.1,91.95,125818,0
+HELE.US,D,20170714,000000,91.8,93.65,90.05,93.2,127360,0
+HELE.US,D,20170717,000000,93.5,94.95,93,94.35,151890,0
+HELE.US,D,20170718,000000,94.25,95.85,93.95,95.4,182392,0
+HELE.US,D,20170719,000000,95.95,98,95.9,97.5,212233,0
+HELE.US,D,20170720,000000,98.05,98.5,97.65,98.3,133788,0
+HELE.US,D,20170721,000000,98.6,99.45,97.9,99.15,133429,0
+HELE.US,D,20170724,000000,98.65,98.65,96.805,98.25,197393,0
+HELE.US,D,20170725,000000,98.5,100.163,98.05,99.6,203961,0
+HELE.US,D,20170726,000000,99.75,100.35,99.025,99.45,224087,0
+HELE.US,D,20170727,000000,99.7,100.3,99.1,100.2,195979,0
+HELE.US,D,20170728,000000,99.5,100.65,97.1,99.9,132133,0
+HELE.US,D,20170731,000000,99.95,100.95,99.6,100.75,145650,0
+HELE.US,D,20170801,000000,101,101.15,98.91,100.65,151448,0
+HELE.US,D,20170802,000000,100.8,101.2,100,100.15,123630,0
+HELE.US,D,20170803,000000,100.15,100.9,99.6,100.2,92812,0
+HELE.US,D,20170804,000000,99.8,101.6,99.65,100.8,108881,0
+HELE.US,D,20170807,000000,100.4,101.15,100.1,100.85,62833,0
+HELE.US,D,20170808,000000,100.9,101.95,100.4,100.45,94084,0
+HELE.US,D,20170809,000000,99.85,100.8,99.85,100.25,113795,0
+HELE.US,D,20170810,000000,100.05,100.6,99.55,100,138753,0
+HELE.US,D,20170811,000000,100.4,101.3,99.6,100.15,117054,0
+HELE.US,D,20170814,000000,101.05,102.884,100.2,100.5,92645,0
+HELE.US,D,20170815,000000,100.55,100.55,99.9,100.1,91555,0
+HELE.US,D,20170816,000000,100.25,101.25,100,101.15,86390,0
+HELE.US,D,20170817,000000,100.65,101.3,97.855,99.85,144558,0
+HELE.US,D,20170818,000000,99.3,100.05,99.1,99.8,145135,0
+HELE.US,D,20170821,000000,99.65,100.3,99.3,99.45,116688,0
+HELE.US,D,20170822,000000,99.85,100.8,99.15,100.5,75907,0
+HELE.US,D,20170823,000000,99.75,99.85,98.1,98.2,128897,0
+HELE.US,D,20170824,000000,98.75,99.1,97.4,97.6,91402,0
+HELE.US,D,20170825,000000,97.45,97.9,96.8,97.15,109325,0
+HELE.US,D,20170828,000000,97.45,97.9,95.85,96.85,109466,0
+HELE.US,D,20170829,000000,95,95.35,88.15,88.6,544388,0
+HELE.US,D,20170830,000000,88.55,89.3,87.45,89.05,258476,0
+HELE.US,D,20170831,000000,89.05,90.45,89.05,90.3,156186,0
+HELE.US,D,20170901,000000,90.7,91.25,90.05,90.8,106379,0
+HELE.US,D,20170905,000000,91.05,91.7,89.3,90.55,143131,0
+HELE.US,D,20170906,000000,90.7,90.75,88.6,90.65,190970,0
+HELE.US,D,20170907,000000,91.05,92.4,90.1,91.7,186149,0
+HELE.US,D,20170908,000000,91.4,92.55,90.95,92.2,109687,0
+HELE.US,D,20170911,000000,93.05,94.55,92.75,93.65,120963,0
+HELE.US,D,20170912,000000,94.3,96.25,93.75,96.1,124669,0
+HELE.US,D,20170913,000000,96.2,96.45,95.35,95.55,112415,0
+HELE.US,D,20170914,000000,95.3,95.3,94.1,94.8,88189,0
+HELE.US,D,20170915,000000,95.05,95.8,94.4,95.1,225236,0
+HELE.US,D,20170918,000000,95.1,95.75,94.7,95.55,92160,0
+HELE.US,D,20170919,000000,95.75,95.9766,93.75,94,123391,0
+HELE.US,D,20170920,000000,94.15,94.25,91.105,93.5,216800,0
+HELE.US,D,20170921,000000,93.55,94.2,93,93.55,54702,0
+HELE.US,D,20170922,000000,93.5,94.55,93.5,93.95,70319,0
+HELE.US,D,20170925,000000,93.6,94.5,93.6,94.25,55362,0
+HELE.US,D,20170926,000000,94.35,95.6,94.35,95.2,65213,0
+HELE.US,D,20170927,000000,95.65,96.5,94.45,96.3,115360,0
+HELE.US,D,20170928,000000,96.25,97.3,95.8,97.3,79992,0
+HELE.US,D,20170929,000000,97.35,98.2,96.55,96.85,118301,0
+HELE.US,D,20171002,000000,96.85,98.45,96.7,98.45,113721,0
+HELE.US,D,20171003,000000,98.5,98.725,97.8,98.55,105663,0
+HELE.US,D,20171004,000000,98.35,99.25,98.3,98.7,101449,0
+HELE.US,D,20171005,000000,98.7,98.7,96.9,97.1,216574,0
+HELE.US,D,20171006,000000,94.8,95.1542,87.25,87.75,913932,0
+HELE.US,D,20171009,000000,88.35,89.45,86.3,88.55,314402,0
+HELE.US,D,20171010,000000,88.6,91.1,88.25,90.4,316288,0
+HELE.US,D,20171011,000000,90,91.65,90,91.2,180348,0
+HELE.US,D,20171012,000000,91.5,92.9,90.5,92.2,190980,0
+HELE.US,D,20171013,000000,91.7,95.5,91.7,94.25,290356,0
+HELE.US,D,20171016,000000,94.3,96.3,93.7,95.6,195636,0
+HELE.US,D,20171017,000000,95.65,96.3,94.8,94.85,147272,0
+HELE.US,D,20171018,000000,94.8,94.95,94,94.35,163735,0
+HELE.US,D,20171019,000000,93.7,94.4,93.35,93.9,108347,0
+HELE.US,D,20171020,000000,94.5,94.8762,91.1509,94.4,150633,0
+HELE.US,D,20171023,000000,94.8,95,93.6,94.2,91561,0
+HELE.US,D,20171024,000000,94.15,95.6,94.15,95.45,97222,0
+HELE.US,D,20171025,000000,95.45,96.6,95.25,96.2,106737,0
+HELE.US,D,20171026,000000,96.55,97,95.05,95.25,112225,0
+HELE.US,D,20171027,000000,95.1,95.5,93.9,94.5,124207,0
+HELE.US,D,20171030,000000,94.8,94.8,92.05,92.2,82885,0
+HELE.US,D,20171031,000000,92.9,93.1,91.45,92.9,112000,0
+HELE.US,D,20171101,000000,93.7,94.9,92.85,93.75,60869,0
+HELE.US,D,20171102,000000,93.4,94.35,89.98,90.3,173348,0
+HELE.US,D,20171103,000000,90.55,90.95,87.7,87.8,199804,0
+HELE.US,D,20171106,000000,87.75,89.3,87.25,88.2,207903,0
+HELE.US,D,20171107,000000,88,88.45,85.4,86.9,160141,0
+HELE.US,D,20171108,000000,86.45,88.5,86.45,88.4,109882,0
+HELE.US,D,20171109,000000,87.8,89.15,87.75,88.35,93833,0
+HELE.US,D,20171110,000000,88.3,88.65,87.1,87.35,130493,0
+HELE.US,D,20171113,000000,86.85,88.45,86.5,88.3,117537,0
+HELE.US,D,20171114,000000,88.2,88.4,87.2,87.9,71635,0
+HELE.US,D,20171115,000000,87.45,88.75,86.9,88.5,119753,0
+HELE.US,D,20171116,000000,88.6,91,87.6,90.25,157046,0
+HELE.US,D,20171117,000000,90.1,91.4,88.4998,90.35,116059,0
+HELE.US,D,20171120,000000,90.3,90.4,86.8,87.25,217622,0
+HELE.US,D,20171121,000000,87.5,88.9,87.05,88.85,105757,0
+HELE.US,D,20171122,000000,88.9,89.2,87.95,88.45,77983,0
+HELE.US,D,20171124,000000,88.45,89.2,87.7,88.3,41248,0
+HELE.US,D,20171127,000000,88.15,88.9,87.85,88,179911,0
+HELE.US,D,20171128,000000,88.25,90.55,87.7,90.35,158146,0
+HELE.US,D,20171129,000000,90.5,93.5,87.675,92.3,162670,0
+HELE.US,D,20171130,000000,92.9,93.35,88.8,89.4,256285,0
+HELE.US,D,20171201,000000,89.4,89.925,86.75,88.85,210527,0
+HELE.US,D,20171204,000000,89.35,92,88.4,89.85,308086,0
+HELE.US,D,20171205,000000,90.15,90.15,88.2,88.2,117661,0
+HELE.US,D,20171206,000000,88.35,90.4,88.35,90.1,167902,0
+HELE.US,D,20171207,000000,90.15,91,88.25,90.6,165789,0
+HELE.US,D,20171208,000000,91,91.65,89.45,91.55,173676,0
+HELE.US,D,20171211,000000,91.5,92.3,90.85,91,136017,0
+HELE.US,D,20171212,000000,91,91.55,90.5,90.9,116083,0
+HELE.US,D,20171213,000000,90.9,91.85,90.85,91.2,151574,0
+HELE.US,D,20171214,000000,91.1,92.9,91.05,92.3,159645,0
+HELE.US,D,20171215,000000,92.4,94.9,92.25,94.05,417580,0
+HELE.US,D,20171218,000000,94.2,96.3,94.2,94.3,118213,0
+HELE.US,D,20171219,000000,94.4,94.95,93.15,93.3,80547,0
+HELE.US,D,20171220,000000,93.4,94.95,92.45,94.05,145739,0
+HELE.US,D,20171221,000000,94.35,99.225,90.75,97.9,209678,0
+HELE.US,D,20171222,000000,98.1,98.45,96.65,96.7,126792,0
+HELE.US,D,20171226,000000,96.65,97.7,96.45,97.05,77735,0
+HELE.US,D,20171227,000000,96.9,98.05,96.25,96.55,69371,0
+HELE.US,D,20171228,000000,96.9,97.05,96.15,96.8,100203,0
+HELE.US,D,20171229,000000,96.85,97.25,96.35,96.35,88402,0
+HELE.US,D,20180102,000000,96.5,96.8,95.7,95.95,120853,0
+HELE.US,D,20180103,000000,96,96.25,95.15,96.15,112700,0
+HELE.US,D,20180104,000000,96.3,96.95,95.75,96.4,103404,0
+HELE.US,D,20180105,000000,96.6,97.1,95.5,95.85,247842,0
+HELE.US,D,20180108,000000,96,100.55,95.4455,97.45,440811,0
+HELE.US,D,20180109,000000,97.95,98.4,95.55,95.8,198382,0
+HELE.US,D,20180110,000000,95.65,96.3,94.65,96.1,182267,0
+HELE.US,D,20180111,000000,96.45,97.15,95.7,97.1,186345,0
+HELE.US,D,20180112,000000,97.3,98.2,96.75,97.2,104169,0
+HELE.US,D,20180116,000000,97.25,98.35,95.45,96.1,260173,0
+HELE.US,D,20180117,000000,96.55,96.55,95.15,95.35,168801,0
+HELE.US,D,20180118,000000,95.35,96.9,95.35,96,163187,0
+HELE.US,D,20180119,000000,96.25,97.7,95.9,96.5,172102,0
+HELE.US,D,20180122,000000,96.35,96.55,94.9,96.5,84436,0
+HELE.US,D,20180123,000000,96.5,97.05,95.55,96.4,110444,0
+HELE.US,D,20180124,000000,96.65,97.4,93.8,96.8,124678,0
+HELE.US,D,20180125,000000,96.95,97.55,96.3,96.95,97830,0
+HELE.US,D,20180126,000000,97.4,97.4,95.6,96.65,118295,0
+HELE.US,D,20180129,000000,94.8,96,91.65,95.05,248800,0
+HELE.US,D,20180130,000000,94.4,95.9,93.85,94.55,160919,0
+HELE.US,D,20180131,000000,94.75,95,93.1,93.15,149535,0
+HELE.US,D,20180201,000000,92.8,92.8,90.6,91.2,332157,0
+HELE.US,D,20180202,000000,90.95,91.3,89.05,89.2,157631,0
+HELE.US,D,20180205,000000,88.35,89.7,86.85,86.9,238732,0
+HELE.US,D,20180206,000000,85.75,89.8,83.6,88.95,276422,0
+HELE.US,D,20180207,000000,88.75,90.25,88.6,89.65,190835,0
+HELE.US,D,20180208,000000,89.55,90.2,88.95,89.2,223562,0
+HELE.US,D,20180209,000000,89.9,91,88.7,90.35,195229,0
+HELE.US,D,20180212,000000,90.4,92.45,89.65,91.95,188850,0
+HELE.US,D,20180213,000000,91.35,91.75,89.15,90.85,186376,0
+HELE.US,D,20180214,000000,90.4,93.65,89.75,93.15,146749,0
+HELE.US,D,20180215,000000,93.75,93.75,92.1,92.7,92367,0
+HELE.US,D,20180216,000000,92.15,92.85,91.925,92.1,77693,0
+HELE.US,D,20180220,000000,91.8,92.35,91,91.1,84170,0
+HELE.US,D,20180221,000000,91.3,92.75,91.3,91.95,96160,0
+HELE.US,D,20180222,000000,92.3,93.15,91.45,91.5,117222,0
+HELE.US,D,20180223,000000,92,92.5,91.25,91.7,70130,0
+HELE.US,D,20180226,000000,92,92,90.7,91.2,108574,0
+HELE.US,D,20180227,000000,91.3,92.6,91.15,92.05,107253,0
+HELE.US,D,20180228,000000,92,92.25,90,90.05,115069,0
+HELE.US,D,20180301,000000,89.95,90.375,88.8,89.1,133340,0
+HELE.US,D,20180302,000000,87.6,87.6,84.3,86.45,238943,0
+HELE.US,D,20180305,000000,86.15,87.4,85.35,85.5,201560,0
+HELE.US,D,20180306,000000,85.75,86.45,84.65,86.2,227261,0
+HELE.US,D,20180307,000000,85.85,88.6,85.85,87.15,170409,0
+HELE.US,D,20180308,000000,87.35,87.628,86.2,86.8,86470,0
+HELE.US,D,20180309,000000,87.35,88.3,86.25,88.15,133017,0
+HELE.US,D,20180312,000000,88,89.2,88,88.65,131700,0
+HELE.US,D,20180313,000000,88.5,88.8,87.625,88.2,114706,0
+HELE.US,D,20180314,000000,88.3,88.6,86.955,87.65,70079,0
+HELE.US,D,20180315,000000,87.8,88,86.15,86.4,79143,0
+HELE.US,D,20180316,000000,86.4,88.15,86.4,87.75,208892,0
+HELE.US,D,20180319,000000,87.7,87.7,86.45,86.8,124478,0
+HELE.US,D,20180320,000000,86.85,87.1,85.95,86.25,125610,0
+HELE.US,D,20180321,000000,86.25,86.3,85.05,85.05,119625,0
+HELE.US,D,20180322,000000,84.65,85.2,83.3,83.35,100541,0
+HELE.US,D,20180323,000000,83.55,83.6,81.65,81.8,162777,0
+HELE.US,D,20180326,000000,82.75,83,81.1,82.15,164623,0
+HELE.US,D,20180327,000000,82.6,83.15,81.65,81.8,189773,0
+HELE.US,D,20180328,000000,81.75,84.3,81.75,84.05,213188,0
+HELE.US,D,20180329,000000,88.2,88.2,86,87,264096,0
+HELE.US,D,20180402,000000,86.9,87,82.75,83.35,169009,0
+HELE.US,D,20180403,000000,83.65,85.25,83.45,84.75,181789,0
+HELE.US,D,20180404,000000,84.15,86.5,83.6,86.05,112565,0
+HELE.US,D,20180405,000000,86.5,87.1,85.8,86.45,123794,0
+HELE.US,D,20180406,000000,86.05,87.45,84.3,84.95,192437,0
+HELE.US,D,20180409,000000,85.5,86.65,84.15,85.2,184849,0
+HELE.US,D,20180410,000000,86.1,86.575,85.15,86.2,128833,0
+HELE.US,D,20180411,000000,85.5,86.5,85.4,85.5,137372,0
+HELE.US,D,20180412,000000,86.25,86.95,85.1,86.5,122739,0
+HELE.US,D,20180413,000000,86.85,86.85,85.25,85.55,62612,0
+HELE.US,D,20180416,000000,86,87.125,85.35,86.35,124084,0
+HELE.US,D,20180417,000000,86.85,87.45,86.7,87.05,128236,0
+HELE.US,D,20180418,000000,87.1,87.55,84.4,86.9,110515,0
+HELE.US,D,20180419,000000,86.7,86.7,85.05,85.3,83105,0
+HELE.US,D,20180420,000000,84.85,85.35,83.95,83.95,162838,0
+HELE.US,D,20180423,000000,84.1,85,83.75,84.6,83549,0
+HELE.US,D,20180424,000000,85,86.1,84.65,84.95,186529,0
+HELE.US,D,20180425,000000,84.9,86.2,84.6,84.9,149584,0
+HELE.US,D,20180426,000000,87.9,88.9,85.95,88.05,468643,0
+HELE.US,D,20180427,000000,88.6,91.65,87.6,89.65,360313,0
+HELE.US,D,20180430,000000,89.9,90.125,89.05,89.15,208397,0
+HELE.US,D,20180501,000000,89,90.35,86.35,90,305697,0
+HELE.US,D,20180502,000000,89.85,91.45,87.425,90.95,239718,0
+HELE.US,D,20180503,000000,90.85,92,88.35,88.8,332245,0
+HELE.US,D,20180504,000000,88.6,90.85,86.85,89.85,218045,0
+HELE.US,D,20180507,000000,89.3,91.2,87.45,90.55,244949,0
+HELE.US,D,20180508,000000,91.15,92,90.9,91.45,230150,0
+HELE.US,D,20180509,000000,91.55,92.15,88.3693,91.1,202918,0
+HELE.US,D,20180510,000000,91.1,92.375,90.35,91.15,244299,0
+HELE.US,D,20180511,000000,91.15,92.35,88.4,91.7,181713,0
+HELE.US,D,20180514,000000,91.7,93.1,90.85,91.6,225293,0
+HELE.US,D,20180515,000000,90.8,91.9,89.75,90.8,173580,0
+HELE.US,D,20180516,000000,91.1,92.15,90.95,91.5,93519,0
+HELE.US,D,20180517,000000,91.55,92.45,91.4,92.15,128871,0
+HELE.US,D,20180518,000000,92.35,92.55,91.4,91.55,158737,0
+HELE.US,D,20180521,000000,91.8,92.2,91.4,91.8,108439,0
+HELE.US,D,20180522,000000,91.9,92.7,91,91.1,99220,0
+HELE.US,D,20180523,000000,91.05,92.1,90.8,91.3,127061,0
+HELE.US,D,20180524,000000,90.95,91.95,90.05,91.1,117336,0
+HELE.US,D,20180525,000000,90.7,91.65,90.45,90.75,121969,0
+HELE.US,D,20180529,000000,90.45,91.8,90.05,91.45,228478,0
+HELE.US,D,20180530,000000,91.45,93.45,90.9,92.8,203667,0
+HELE.US,D,20180531,000000,93.05,93.05,89.7,89.8,189661,0
+HELE.US,D,20180601,000000,90.65,91,89.65,90.45,134334,0
+HELE.US,D,20180604,000000,90.65,91.45,90.6,91.15,101349,0
+HELE.US,D,20180605,000000,91.4,93.2,91.2,93.15,86728,0
+HELE.US,D,20180606,000000,93.8,94.15,92.75,94.1,142484,0
+HELE.US,D,20180607,000000,94.45,95.5,93.75,94.3,114212,0
+HELE.US,D,20180608,000000,94.25,97.25,94,97.1,233442,0
+HELE.US,D,20180611,000000,96.8,98.4,96.4,98.05,135993,0
+HELE.US,D,20180612,000000,97.75,99.45,97.4,99,167436,0
+HELE.US,D,20180613,000000,98.75,99.35,98.55,98.9,130402,0
+HELE.US,D,20180614,000000,99.3,99.35,98.35,98.8,101185,0
+HELE.US,D,20180615,000000,98.4,99.05,97.725,97.95,264056,0
+HELE.US,D,20180618,000000,97.7,98.4,96.6,97.25,160031,0
+HELE.US,D,20180619,000000,96.65,97.4,95.925,97.1,168254,0
+HELE.US,D,20180620,000000,97.05,97.9,95.4,97.85,177874,0
+HELE.US,D,20180621,000000,97.75,97.85,95.35,95.55,140586,0
+HELE.US,D,20180622,000000,95.8,97.65,95.2,97.2,352132,0
+HELE.US,D,20180625,000000,97.4,97.7,94.45,96.35,277045,0
+HELE.US,D,20180626,000000,96.6,99,96.6,98.75,210002,0
+HELE.US,D,20180627,000000,98.6,98.85,97.6,97.65,167975,0
+HELE.US,D,20180628,000000,97.65,98.1,97.1,97.7,144984,0
+HELE.US,D,20180629,000000,98.15,99.15,97.55,98.45,225096,0
+HELE.US,D,20180702,000000,97.65,98.925,95.9,98.7,408704,0
+HELE.US,D,20180703,000000,99,100.2,98.35,99.35,151872,0
+HELE.US,D,20180705,000000,99.5,100.8,97.9,100.65,215783,0
+HELE.US,D,20180706,000000,100.1,103.2,100.1,101.95,474836,0
+HELE.US,D,20180709,000000,115.25,119.25,112.85,114.85,2176723,0
+HELE.US,D,20180710,000000,116.5,118.15,115.71,117.1,762258,0
+HELE.US,D,20180711,000000,116.75,117.1,112.3,112.65,415602,0
+HELE.US,D,20180712,000000,112.45,113.4,110,113.25,416174,0
+HELE.US,D,20180713,000000,113.2,115.1,112.25,114.95,278681,0
+HELE.US,D,20180716,000000,114.9,116.35,113.833,115.9,307484,0
+HELE.US,D,20180717,000000,116.25,118.6,115.6,116.05,413576,0
+HELE.US,D,20180718,000000,116.05,116.9,115.1,115.65,226790,0
+HELE.US,D,20180719,000000,115.35,117,114.9,116.8,177464,0
+HELE.US,D,20180720,000000,116.45,117.55,116.25,116.5,124745,0
+HELE.US,D,20180723,000000,116.25,117.05,115.15,116.45,201650,0
+HELE.US,D,20180724,000000,116.5,116.5,113.25,114,228502,0
+HELE.US,D,20180725,000000,114,114,112.2,113.5,189946,0
+HELE.US,D,20180726,000000,113.75,115.1,113.75,114,118046,0
+HELE.US,D,20180727,000000,114.35,114.35,112.6,113.2,120410,0
+HELE.US,D,20180730,000000,113.05,114.7,112.75,112.8,96027,0
+HELE.US,D,20180731,000000,113.45,114.95,112.3,114.55,321390,0
+HELE.US,D,20180801,000000,114.65,114.95,111.95,113.3,179816,0
+HELE.US,D,20180802,000000,112.9,116.15,112.9,115.8,170206,0
+HELE.US,D,20180803,000000,115.75,116.5,114.4,115,189767,0
+HELE.US,D,20180806,000000,115.25,115.25,112.9,113.4,207328,0
+HELE.US,D,20180807,000000,114,115.25,112.6,112.9,282929,0
+HELE.US,D,20180808,000000,113.25,113.4,111.65,112.65,142128,0
+HELE.US,D,20180809,000000,112.95,113.15,112,112.35,147952,0
+HELE.US,D,20180810,000000,111.8,112.2,109.85,110.3,197581,0
+HELE.US,D,20180813,000000,110.5,112.25,109.4,112.25,197624,0
+HELE.US,D,20180814,000000,112.5,114,112.5,113.05,94330,0
+HELE.US,D,20180815,000000,112.6,113.95,111.8,113.55,141289,0
+HELE.US,D,20180816,000000,113.75,117.2,113.75,116.4,158480,0
+HELE.US,D,20180817,000000,116.45,116.75,114.92,115.5,129048,0
+HELE.US,D,20180820,000000,116.1,117.1,115.35,115.9,131237,0
+HELE.US,D,20180821,000000,116.35,118.35,115.95,117.7,103860,0
+HELE.US,D,20180822,000000,117.35,117.95,117.05,117.55,129775,0
+HELE.US,D,20180823,000000,117.25,117.25,116.4,116.5,90965,0
+HELE.US,D,20180824,000000,116.65,117.3,116.2,117.05,133549,0
+HELE.US,D,20180827,000000,117.25,117.85,116.62,117.15,83940,0
+HELE.US,D,20180828,000000,117.2,117.65,116.4,116.55,110477,0
+HELE.US,D,20180829,000000,117.4,117.55,115.955,117.475,111046,0
+HELE.US,D,20180830,000000,117.1,118.75,116.45,117.1,125909,0
+HELE.US,D,20180831,000000,116.6,119.3,116.25,118.95,175228,0
+HELE.US,D,20180904,000000,119.25,121.95,118.75,120.7,203095,0
+HELE.US,D,20180905,000000,121.5,126.525,121.05,126.45,431864,0
+HELE.US,D,20180906,000000,126.95,128.05,125.9,126.8,244061,0
+HELE.US,D,20180907,000000,126.7,127.6,124.7,126.6,198550,0
+HELE.US,D,20180910,000000,126.45,127.05,124.95,125.05,248441,0
+HELE.US,D,20180911,000000,124.85,126.25,124.85,125.1,138522,0
+HELE.US,D,20180912,000000,125.15,126.55,124.2,125.75,129995,0
+HELE.US,D,20180913,000000,126.05,127.2,124.95,126.15,155616,0
+HELE.US,D,20180914,000000,127.25,127.325,124.75,124.85,164351,0
+HELE.US,D,20180917,000000,124.95,125.75,123.35,124.05,94699,0
+HELE.US,D,20180918,000000,124.3,126.975,120.366,125.55,165889,0
+HELE.US,D,20180919,000000,126,129.45,124.65,128.5,358653,0
+HELE.US,D,20180920,000000,129.9,131.65,129.55,131.4,364550,0
+HELE.US,D,20180921,000000,131.65,132.5,130.15,130.5,355033,0
+HELE.US,D,20180924,000000,130.45,131.05,129.35,130.4,186224,0
+HELE.US,D,20180925,000000,130.9,130.9,129.392,130.55,309648,0
+HELE.US,D,20180926,000000,130.6,132.1,129.3,130.6,202996,0
+HELE.US,D,20180927,000000,130.75,130.8,129.4,130.05,145057,0
+HELE.US,D,20180928,000000,129.45,131.75,129.25,130.9,196774,0
+HELE.US,D,20181001,000000,131.89,134.26,128.52,128.95,175189,0
+HELE.US,D,20181002,000000,128.83,129.64,127.44,128.76,139847,0
+HELE.US,D,20181003,000000,129.2,129.448,126.675,127.12,156398,0
+HELE.US,D,20181004,000000,126.9,127.82,125.92,127.7,233334,0
+HELE.US,D,20181005,000000,127.61,127.843,125.18,125.26,224056,0
+HELE.US,D,20181008,000000,125.27,125.62,120.21,122.7,660740,0
+HELE.US,D,20181009,000000,129.64,131.5,120.755,124.27,881679,0
+HELE.US,D,20181010,000000,124.65,125.84,119.37,119.42,454295,0
+HELE.US,D,20181011,000000,119.34,120.485,115.98,117.83,372170,0
+HELE.US,D,20181012,000000,119.56,119.88,117.595,118.9,429206,0
+HELE.US,D,20181015,000000,119.04,121.11,118.955,120.09,239446,0
+HELE.US,D,20181016,000000,120.69,121.245,118.872,119.92,254530,0
+HELE.US,D,20181017,000000,119.26,121.44,118.3,121.01,159137,0
+HELE.US,D,20181018,000000,120.68,122.51,119.473,120.12,229471,0
+HELE.US,D,20181019,000000,119.89,121.74,119.89,120.51,206165,0
+HELE.US,D,20181022,000000,120.95,123.52,120.95,123.4,307508,0
+HELE.US,D,20181023,000000,119.72,123.54,119.72,122.56,361308,0
+HELE.US,D,20181024,000000,122.55,125.82,120.673,123.85,531446,0
+HELE.US,D,20181025,000000,124.7,125.51,123.434,124.15,322150,0
+HELE.US,D,20181026,000000,122.78,125.12,120.77,123.17,275196,0
+HELE.US,D,20181029,000000,123.5,125.77,122.69,123.7,302540,0
+HELE.US,D,20181030,000000,123.96,125.61,123.63,125.13,297747,0
+HELE.US,D,20181031,000000,126.17,126.17,123.35,124.12,267537,0
+HELE.US,D,20181101,000000,124.24,125.9,124.24,125.74,330627,0
+HELE.US,D,20181102,000000,125.9,129.205,125.9,128.02,321779,0
+HELE.US,D,20181105,000000,128.25,131.88,128.25,131.74,447487,0
+HELE.US,D,20181106,000000,131.74,132.28,130.17,131.12,210249,0
+HELE.US,D,20181107,000000,131.37,134.7,131.285,133.88,230770,0
+HELE.US,D,20181108,000000,133.34,134.36,131.43,134.35,96937,0
+HELE.US,D,20181109,000000,133.84,134.73,132.59,134.51,170202,0
+HELE.US,D,20181112,000000,134.9,137.31,133.54,134.95,232379,0
+HELE.US,D,20181113,000000,135.95,135.95,134.17,134.99,289860,0
+HELE.US,D,20181114,000000,135.95,136.98,134.17,135,192526,0
+HELE.US,D,20181115,000000,135.35,137.08,132.97,136.48,199608,0
+HELE.US,D,20181116,000000,135.72,138.39,135.7,136.95,268349,0
+HELE.US,D,20181119,000000,137.22,140.62,137.22,140.19,326451,0
+HELE.US,D,20181120,000000,138.71,140.6,136.54,137.05,255895,0
+HELE.US,D,20181121,000000,137.6,139.7,137.39,138.38,221667,0
+HELE.US,D,20181123,000000,137.84,140.98,137.12,140.31,71396,0
+HELE.US,D,20181126,000000,140.56,141.39,138.244,139.63,137428,0
+HELE.US,D,20181127,000000,139.35,141.19,138.13,140.87,244172,0
+HELE.US,D,20181128,000000,141,142.13,139.48,141.75,265520,0
+HELE.US,D,20181129,000000,141.74,144.79,141,143.75,188033,0
+HELE.US,D,20181130,000000,143.99,144.18,142.54,143.03,162503,0
+HELE.US,D,20181203,000000,144.36,145.38,144.23,144.99,237542,0
+HELE.US,D,20181204,000000,144.85,145.465,140.63,140.92,239744,0
+HELE.US,D,20181206,000000,139.65,139.93,135.88,139.07,259842,0
+HELE.US,D,20181207,000000,138.8,139.5,136.64,137.15,195056,0
+HELE.US,D,20181210,000000,136.8,137.97,135.37,137.12,141022,0
+HELE.US,D,20181211,000000,138.57,139.1,135.81,138.02,235814,0
+HELE.US,D,20181212,000000,139.3,141.84,133.52,140.58,286920,0
+HELE.US,D,20181213,000000,140.68,141.25,139.1,139.75,312759,0
+HELE.US,D,20181214,000000,139.1,142.26,137.79,138.3,355664,0
+HELE.US,D,20181217,000000,138.16,139.62,135.04,135.22,273630,0
+HELE.US,D,20181218,000000,135.69,137.73,135.69,136.49,279489,0
+HELE.US,D,20181219,000000,136.52,137.659,132.69,133.18,178001,0
+HELE.US,D,20181220,000000,133.19,134.185,131.77,132.34,373652,0
+HELE.US,D,20181221,000000,132.02,134.68,127.06,127.88,598873,0
+HELE.US,D,20181224,000000,126.82,128.02,124.39,124.77,122718,0
+HELE.US,D,20181226,000000,125.21,131.88,124.07,131.6,223140,0
+HELE.US,D,20181227,000000,130.41,132.19,127.57,132.18,229849,0
+HELE.US,D,20181228,000000,132.43,135.046,130.03,131.19,157772,0
+HELE.US,D,20181231,000000,131.84,132.14,129.47,131.18,216908,0
+HELE.US,D,20190102,000000,130.2,131.8,129,130.29,217446,0
+HELE.US,D,20190103,000000,130.19,131.36,127.58,128.33,182192,0
+HELE.US,D,20190104,000000,129.54,134.98,129.49,133.95,262462,0
+HELE.US,D,20190107,000000,133.89,135.12,131.603,132.98,339440,0
+HELE.US,D,20190108,000000,123.5,126.35,113.57,115.92,1249474,0
+HELE.US,D,20190109,000000,115.82,116.35,111.21,111.88,1106467,0
+HELE.US,D,20190110,000000,110.9,114.727,110.54,114.24,654955,0
+HELE.US,D,20190111,000000,114.09,114.61,111.81,113.65,432625,0
+HELE.US,D,20190114,000000,113.08,113.43,111.865,112.26,373712,0
+HELE.US,D,20190115,000000,111.86,116.245,111.86,114.85,479454,0
+HELE.US,D,20190116,000000,115.12,115.6,112.96,114.43,340911,0
+HELE.US,D,20190117,000000,114.19,116.53,114.19,115.39,263257,0
+HELE.US,D,20190118,000000,115.6,116.16,114.48,114.69,239962,0
+HELE.US,D,20190122,000000,114.2,115.768,113.755,114.96,335522,0
+HELE.US,D,20190123,000000,115.54,117.09,115.23,115.87,313063,0
+HELE.US,D,20190124,000000,115.69,116.34,113.71,115.25,213023,0
+HELE.US,D,20190125,000000,115.76,116.21,113,115.02,223193,0
+HELE.US,D,20190128,000000,114.36,115.987,113.31,114.42,157909,0
+HELE.US,D,20190129,000000,114.43,116.47,113.755,115.71,203678,0
+HELE.US,D,20190130,000000,115.8,116.325,114.08,115.57,208154,0
+HELE.US,D,20190131,000000,115.18,116.759,115.18,116.04,273975,0
+HELE.US,D,20190201,000000,116.03,116.97,115.01,116,319122,0
+HELE.US,D,20190204,000000,116.26,117.37,115.233,117.27,205660,0
+HELE.US,D,20190205,000000,117.22,117.76,115.08,115.64,267838,0
+HELE.US,D,20190206,000000,115.59,116.5,114.6,115.87,132333,0
+HELE.US,D,20190207,000000,115.51,116,114.39,115.21,155028,0
+HELE.US,D,20190208,000000,114.85,115.87,114.43,114.87,167133,0
+HELE.US,D,20190211,000000,115.01,115.47,113.2,113.25,265489,0
+HELE.US,D,20190212,000000,113.62,115.3,113.3,113.7,167429,0
+HELE.US,D,20190213,000000,113.82,114.45,111.97,113.12,212067,0
+HELE.US,D,20190214,000000,113,115.23,112.41,114.36,270692,0
+HELE.US,D,20190215,000000,114.73,116.415,114.05,115.29,168525,0
+HELE.US,D,20190219,000000,114.85,115.99,111.639,115.44,215457,0
+HELE.US,D,20190220,000000,115.77,115.94,114.645,115.02,240255,0
+HELE.US,D,20190221,000000,114.76,117.1,113.93,117.04,169678,0
+HELE.US,D,20190222,000000,117.18,117.5,115.6,116.91,178884,0
+HELE.US,D,20190225,000000,117.2,118.1,112.71,114.86,508221,0
+HELE.US,D,20190226,000000,114.97,115.69,113.16,113.2,231101,0
+HELE.US,D,20190227,000000,112.89,114.47,111.93,111.95,188819,0
+HELE.US,D,20190228,000000,111.84,114.52,111.36,112.11,868040,0
+HELE.US,D,20190301,000000,112.76,113.3,111.68,111.8,286812,0
+HELE.US,D,20190304,000000,112,113.51,110.92,111.69,681730,0
+HELE.US,D,20190305,000000,111.68,111.83,110.14,110.85,270171,0
+HELE.US,D,20190306,000000,110.85,111.53,109.48,109.62,141248,0
+HELE.US,D,20190307,000000,109.77,110.57,109.055,109.33,137167,0
+HELE.US,D,20190308,000000,109,110.97,108.75,110.5,199348,0
+HELE.US,D,20190311,000000,111,112.77,110.31,111.97,295743,0
+HELE.US,D,20190312,000000,111.99,112.48,110.66,110.72,176544,0
+HELE.US,D,20190313,000000,111.1,112.95,110.47,112.11,242429,0
+HELE.US,D,20190314,000000,112.17,114.6,111.81,113.55,255295,0
+HELE.US,D,20190315,000000,113.75,115.43,112.93,115.32,647481,0
+HELE.US,D,20190318,000000,115.64,117.13,114.57,115.87,288377,0
+HELE.US,D,20190319,000000,115.99,115.99,113.66,113.98,210518,0
+HELE.US,D,20190320,000000,114.31,115.76,113.35,114.42,228790,0
+HELE.US,D,20190321,000000,113.96,116.42,113.96,114.87,217591,0
+HELE.US,D,20190322,000000,114.4,115.72,112.76,113.08,280554,0
+HELE.US,D,20190325,000000,112.8,114.36,112,113.28,155618,0
+HELE.US,D,20190326,000000,113.9,115.31,112.94,115.08,142072,0
+HELE.US,D,20190327,000000,114.86,116.285,113.98,115.89,155082,0
+HELE.US,D,20190328,000000,116.18,116.56,115.315,116.26,126677,0
+HELE.US,D,20190329,000000,116.54,116.9,112.945,115.96,277123,0
+HELE.US,D,20190401,000000,116.56,116.89,115.3,116.64,189859,0
+HELE.US,D,20190402,000000,116.7,116.7,111.97,112,179446,0
+HELE.US,D,20190403,000000,112.58,112.58,108.305,111.01,412367,0
+HELE.US,D,20190404,000000,111.13,112.89,111.01,112.38,177730,0
+HELE.US,D,20190405,000000,112.5,114.68,112.185,114.53,244599,0
+HELE.US,D,20190408,000000,114.14,116.3,114.14,116,355153,0
+HELE.US,D,20190409,000000,115.69,115.69,114,115.04,286727,0
+HELE.US,D,20190410,000000,115.18,119.93,115.12,118.75,573542,0
+HELE.US,D,20190411,000000,118.71,119.92,117.865,118.24,244474,0
+HELE.US,D,20190412,000000,118.63,119.37,117.82,118.37,190954,0
+HELE.US,D,20190415,000000,118.49,120.59,117.965,118.26,274546,0
+HELE.US,D,20190416,000000,118.44,118.44,116.51,116.74,130458,0
+HELE.US,D,20190417,000000,117.05,117.895,116.22,116.5,134527,0
+HELE.US,D,20190418,000000,116.77,117.67,116.4,116.5,130386,0
+HELE.US,D,20190422,000000,116.19,116.87,112.56,113.63,169982,0
+HELE.US,D,20190423,000000,113.98,116.97,113.9,116.6,216989,0
+HELE.US,D,20190424,000000,116.6,117.89,116.24,117.54,240769,0
+HELE.US,D,20190425,000000,117.04,117.99,114.625,115.36,247713,0
+HELE.US,D,20190426,000000,125,142,125,140.29,965157,0
+HELE.US,D,20190429,000000,141.67,145.08,139.92,144.85,697947,0
+HELE.US,D,20190430,000000,143.77,144.365,140.875,144,587684,0
+HELE.US,D,20190501,000000,144.14,144.14,140.01,141.02,385586,0
+HELE.US,D,20190502,000000,141.05,143.58,139.15,143.51,320836,0
+HELE.US,D,20190503,000000,143.98,145.22,141.385,144.51,166715,0
+HELE.US,D,20190506,000000,142.49,143.755,141.12,142.69,271493,0
+HELE.US,D,20190507,000000,142.26,142.26,138.59,140.5,374001,0
+HELE.US,D,20190508,000000,137.83,140.67,137.02,139.9,336159,0
+HELE.US,D,20190509,000000,139.28,140.91,137.39,139.27,213779,0
+HELE.US,D,20190510,000000,139.14,140.08,135.99,139.68,191227,0
+HELE.US,D,20190513,000000,137.78,138.05,136.39,137.29,448628,0
+HELE.US,D,20190514,000000,137.42,138,135.11,136.73,307100,0
+HELE.US,D,20190515,000000,136.14,136.9,134.35,136.82,207769,0
+HELE.US,D,20190516,000000,136.74,138.11,136.735,137.2,148249,0
+HELE.US,D,20190517,000000,136.63,139.295,136.14,137.25,200161,0
+HELE.US,D,20190520,000000,137.82,139.78,136.71,137.72,210136,0
+HELE.US,D,20190521,000000,137.92,138.07,134.94,136.96,420156,0
+HELE.US,D,20190522,000000,136.86,139.07,136.545,138.57,137787,0
+HELE.US,D,20190523,000000,137.23,138.14,135.21,137.78,408628,0
+HELE.US,D,20190524,000000,138.39,139.03,133.87,134.06,147664,0
+HELE.US,D,20190528,000000,134.2,137.05,134.2,135,380940,0
+HELE.US,D,20190529,000000,135,136.28,132.866,134.94,214466,0
+HELE.US,D,20190530,000000,135.14,137.43,134.72,137.42,202679,0
+HELE.US,D,20190531,000000,135.77,139.73,132.52,133.61,417664,0
+HELE.US,D,20190603,000000,133.62,135.32,132.5,134.21,202467,0
+HELE.US,D,20190604,000000,135.19,135.25,132.74,133.33,241989,0
+HELE.US,D,20190605,000000,133.48,136.8,133.21,133.66,131726,0
+HELE.US,D,20190606,000000,133.71,134.829,130.955,132.45,145117,0
+HELE.US,D,20190607,000000,132.75,132.75,129.882,130.86,166517,0
+HELE.US,D,20190610,000000,131.13,133.91,130.61,133.84,202974,0
+HELE.US,D,20190611,000000,134.27,135.7,133.19,134.12,161281,0
+HELE.US,D,20190612,000000,134.04,137.02,133.33,136.12,206764,0
+HELE.US,D,20190613,000000,136.76,137.18,134.75,136.47,121710,0
+HELE.US,D,20190614,000000,136.84,137.83,135.39,136.74,135965,0
+HELE.US,D,20190617,000000,137,138.01,135.54,136.3,130111,0
+HELE.US,D,20190618,000000,137.23,139.26,136.2,138.29,184160,0
+HELE.US,D,20190619,000000,138.3,138.3,135.55,136.32,208184,0
+HELE.US,D,20190620,000000,136.94,140.22,136.22,137.57,234115,0
+HELE.US,D,20190621,000000,137.17,138.8,135.15,136.75,378925,0
+HELE.US,D,20190624,000000,136.4,137.25,134.93,135.42,198756,0
+HELE.US,D,20190625,000000,135.22,135.95,132.51,132.85,216238,0
+HELE.US,D,20190626,000000,132.98,133.9,130.97,131.33,183094,0
+HELE.US,D,20190627,000000,131.7,132.075,130.685,131.7,222855,0
+HELE.US,D,20190628,000000,131.95,132.62,130.365,130.59,1170134,0
+HELE.US,D,20190701,000000,131.41,134.43,131.41,133.86,209658,0
+HELE.US,D,20190702,000000,133.02,133.92,131.676,132.98,177346,0
+HELE.US,D,20190703,000000,133.4,134.99,132.08,134.17,122918,0
+HELE.US,D,20190705,000000,133.12,134.17,130.64,132.2,137447,0
+HELE.US,D,20190708,000000,132.2,133.45,131.43,132.55,158525,0
+HELE.US,D,20190709,000000,131.54,132.88,128.57,131.67,480683,0
+HELE.US,D,20190710,000000,144.96,151.12,143.02,146.31,1154113,0
+HELE.US,D,20190711,000000,146.94,147.22,142.49,144.59,576541,0
+HELE.US,D,20190712,000000,145.07,147.76,143.83,147.28,331499,0
+HELE.US,D,20190715,000000,147.32,148.953,146.68,148.59,279215,0
+HELE.US,D,20190716,000000,148.59,149.93,148.508,148.69,213011,0
+HELE.US,D,20190717,000000,148.33,149.51,147.31,148.75,170813,0
+HELE.US,D,20190718,000000,148.6,151.545,147.104,150.86,199496,0
+HELE.US,D,20190719,000000,150.32,151.73,147.67,147.97,168719,0
+HELE.US,D,20190722,000000,148.32,148.32,145.52,146.28,219730,0
+HELE.US,D,20190723,000000,147.09,147.45,144.42,147.36,260410,0
+HELE.US,D,20190724,000000,146.79,148.5,145.23,148.33,199032,0
+HELE.US,D,20190725,000000,147.89,150.64,147.82,149.63,201007,0
+HELE.US,D,20190726,000000,149.73,152.06,147.305,152,278837,0
+HELE.US,D,20190729,000000,152.18,153.54,150.79,152.62,202294,0
+HELE.US,D,20190730,000000,152.26,153.8,149.34,150.54,175639,0
+HELE.US,D,20190731,000000,150.53,152.42,147.43,148.28,150101,0
+HELE.US,D,20190801,000000,148.23,152.38,145.25,145.55,301412,0
+HELE.US,D,20190802,000000,145.54,146.53,144.19,145.94,165642,0
+HELE.US,D,20190805,000000,144.2,146.49,142.21,144.87,216743,0
+HELE.US,D,20190806,000000,144.75,148.92,144.33,148.46,256707,0
+HELE.US,D,20190807,000000,148,148.81,146.18,146.33,234448,0
+HELE.US,D,20190808,000000,147.09,149.14,145.83,148.34,170002,0
+HELE.US,D,20190809,000000,148.29,149.145,146.6,147.18,142698,0
+HELE.US,D,20190812,000000,146.94,148.12,145.08,146.1,172811,0
+HELE.US,D,20190813,000000,146.1,151.95,146.1,149.85,147876,0
+HELE.US,D,20190814,000000,147.98,149.16,142.046,146.2,209780,0
+HELE.US,D,20190815,000000,146.39,147.7,145.565,147.33,129614,0
+HELE.US,D,20190816,000000,148.05,148.82,147.18,148.05,90706,0
+HELE.US,D,20190819,000000,150.49,152.89,149.66,151.96,190082,0
+HELE.US,D,20190820,000000,151.42,152.96,150.8,152.57,150400,0
+HELE.US,D,20190821,000000,153.36,153.93,151.695,152.34,187052,0
+HELE.US,D,20190822,000000,152.42,153.79,151.17,151.79,161656,0
+HELE.US,D,20190823,000000,149.7,152,145.86,146.3,246264,0
+HELE.US,D,20190826,000000,147.09,149.83,146.15,149.38,133050,0
+HELE.US,D,20190827,000000,150.13,150.979,147.27,147.45,132839,0
+HELE.US,D,20190828,000000,146.82,148.19,146.14,147.33,173465,0
+HELE.US,D,20190829,000000,148.64,151.305,147.755,151.18,187156,0
+HELE.US,D,20190830,000000,151.66,153.67,150.89,153.51,140987,0
+HELE.US,D,20190903,000000,153.31,155.79,152.69,155.13,248709,0
+HELE.US,D,20190904,000000,156.08,156.08,153.45,154.15,157216,0
+HELE.US,D,20190905,000000,155.05,156.15,151.15,151.46,170025,0
+HELE.US,D,20190906,000000,151.54,152.79,149.635,150.13,155131,0
+HELE.US,D,20190909,000000,150.24,151.23,147.262,151,179810,0
+HELE.US,D,20190910,000000,150.55,152.18,148.16,149.15,163605,0
+HELE.US,D,20190911,000000,149.39,152.958,147.735,152.4,164664,0
+HELE.US,D,20190912,000000,152.93,153.76,151.13,152.2,201600,0
+HELE.US,D,20190913,000000,152.69,152.97,148.63,150.36,155045,0
+HELE.US,D,20190916,000000,149.12,150.58,148.28,148.44,168086,0
+HELE.US,D,20190917,000000,148.54,150.45,147.75,150.04,116401,0
+HELE.US,D,20190918,000000,150.08,154.36,149.54,154.03,231997,0
+HELE.US,D,20190919,000000,154.43,158.18,153.9,155,217823,0
+HELE.US,D,20190920,000000,154.37,156.6,154.37,155.55,402544,0
+HELE.US,D,20190923,000000,155.25,158.43,155.25,157.76,235935,0
+HELE.US,D,20190924,000000,158.28,159,155.34,155.54,214596,0
+HELE.US,D,20190925,000000,156.39,156.95,155.25,156.48,159690,0
+HELE.US,D,20190926,000000,156.47,158.8,156.23,156.45,157549,0
+HELE.US,D,20190927,000000,157.21,157.21,154.49,155.13,151699,0
+HELE.US,D,20190930,000000,155.2,157.85,155.03,157.66,272689,0
+HELE.US,D,20191001,000000,158.63,160.39,156.77,157.51,191331,0
+HELE.US,D,20191002,000000,156.19,157.474,153.52,155.13,192157,0
+HELE.US,D,20191003,000000,154.78,159.13,154.385,159.11,257905,0
+HELE.US,D,20191004,000000,159.15,160.73,157.78,160,259463,0
+HELE.US,D,20191007,000000,160.13,162.25,158.69,159.21,353874,0
+HELE.US,D,20191008,000000,169.25,169.25,153.975,154.6,1094471,0
+HELE.US,D,20191009,000000,154.94,156.715,148.4,149.79,512872,0
+HELE.US,D,20191010,000000,151.78,154.4,149.32,154.32,495353,0
+HELE.US,D,20191011,000000,156.08,156.37,154.13,154.86,264266,0
+HELE.US,D,20191014,000000,150.44,154.59,150.44,153.75,194211,0
+HELE.US,D,20191015,000000,154.16,156.49,152.955,154.34,249983,0
+HELE.US,D,20191016,000000,154.29,158.275,153.1,158,254334,0
+HELE.US,D,20191017,000000,158.19,159.3,156.15,158.88,169540,0
+HELE.US,D,20191018,000000,158.24,159.91,157.76,159.06,161194,0
+HELE.US,D,20191021,000000,159.8,161.5,159.43,159.77,152188,0
+HELE.US,D,20191022,000000,159.54,161.75,157.41,157.46,147089,0
+HELE.US,D,20191023,000000,157.04,158.35,156.15,156.67,101313,0
+HELE.US,D,20191024,000000,157.15,157.897,155.03,156.23,135286,0
+HELE.US,D,20191025,000000,156.28,157.29,153.93,154.2,84510,0
+HELE.US,D,20191028,000000,154.1,155.54,152.253,152.43,164311,0
+HELE.US,D,20191029,000000,152.37,154.72,151.57,152.12,151789,0
+HELE.US,D,20191030,000000,152.19,153.03,150.521,152.92,99057,0
+HELE.US,D,20191031,000000,152.8,152.8,149.09,149.76,174204,0
+HELE.US,D,20191101,000000,150.64,151.57,149.28,151.28,127208,0
+HELE.US,D,20191104,000000,152.15,154.41,150.93,151.57,240652,0
+HELE.US,D,20191105,000000,152.54,155.31,151.87,153.82,135184,0
+HELE.US,D,20191106,000000,153.66,155.7,153.56,155.5,107883,0
+HELE.US,D,20191107,000000,156.3,157.67,152.76,153.16,209208,0
+HELE.US,D,20191108,000000,153.02,155.28,152.43,155.28,146852,0
+HELE.US,D,20191111,000000,154.72,156.705,154.11,156.08,112142,0
+HELE.US,D,20191112,000000,155.65,156.87,155.13,155.34,92694,0
+HELE.US,D,20191113,000000,154.95,155.765,153.62,154.63,164532,0
+HELE.US,D,20191114,000000,154.35,155.91,153.51,153.83,73167,0
+HELE.US,D,20191115,000000,154.78,154.78,152.155,153.34,104126,0
+HELE.US,D,20191118,000000,153.1,156.27,153.1,155.68,88956,0
+HELE.US,D,20191119,000000,155.79,156.39,154.44,154.81,76373,0
+HELE.US,D,20191120,000000,154.54,156.24,153.98,155,101198,0
+HELE.US,D,20191121,000000,155.19,155.83,152.68,153.03,89317,0
+HELE.US,D,20191122,000000,153.59,155.88,152.17,155.27,63869,0
+HELE.US,D,20191125,000000,154.71,159.73,154.71,159.23,157027,0
+HELE.US,D,20191126,000000,159.24,162.18,157.705,161.77,138624,0
+HELE.US,D,20191127,000000,162.31,163.59,160.69,163.27,89564,0
+HELE.US,D,20191129,000000,162.87,163.65,161.39,161.42,43827,0
+HELE.US,D,20191202,000000,161.98,162.525,159.42,162.21,115707,0
+HELE.US,D,20191203,000000,160.74,161.88,160.51,161.37,84387,0
+HELE.US,D,20191204,000000,161.91,164.18,161.38,163.22,117393,0
+HELE.US,D,20191205,000000,163.38,163.63,161.42,162.9,113070,0
+HELE.US,D,20191206,000000,164.07,166.45,163.16,165.75,113334,0
+HELE.US,D,20191209,000000,165.27,166.17,164.32,165.7,113656,0
+HELE.US,D,20191210,000000,165.55,167.02,165.115,166.27,83933,0
+HELE.US,D,20191211,000000,166.74,167.28,166.04,167.18,100000,0
+HELE.US,D,20191212,000000,167.39,168.655,165.954,166.69,235035,0
+HELE.US,D,20191213,000000,167,167,164.75,166.31,101109,0
+HELE.US,D,20191216,000000,166.61,168.735,165,167.94,134024,0
+HELE.US,D,20191217,000000,167.04,167.04,163.42,164.29,97766,0
+HELE.US,D,20191218,000000,164.55,166.43,163.16,164.06,97384,0
+HELE.US,D,20191219,000000,167.26,172.88,161.739,172.68,364547,0
+HELE.US,D,20191220,000000,173.5,178.76,173.5,177.99,544040,0
+HELE.US,D,20191223,000000,178.8,179.43,177.76,178.62,147160,0
+HELE.US,D,20191224,000000,178.78,179.62,178.36,179.31,62983,0
+HELE.US,D,20191226,000000,179.68,179.99,178.56,179.78,88184,0
+HELE.US,D,20191227,000000,180.42,180.743,178.97,179.93,84350,0
+HELE.US,D,20191230,000000,179.42,180.54,178.76,180.13,102917,0
+HELE.US,D,20191231,000000,180.22,181.32,179.445,179.79,137401,0
+HELE.US,D,20200102,000000,180.77,183.5,177.54,183.33,213004,0
+HELE.US,D,20200103,000000,181.57,182.8,180.58,181.71,165211,0
+HELE.US,D,20200106,000000,180.99,182.76,180.29,182.24,136804,0
+HELE.US,D,20200107,000000,183.53,183.53,181.01,182.65,162483,0
+HELE.US,D,20200108,000000,184.12,188.29,183.07,183.07,376335,0
+HELE.US,D,20200109,000000,196.67,196.67,183.07,189.35,621935,0
+HELE.US,D,20200110,000000,189.01,189.88,186.44,189.56,208168,0
+HELE.US,D,20200113,000000,189.56,190.82,183.145,183.93,226240,0
+HELE.US,D,20200114,000000,184.3,185.61,182.98,184.52,120306,0
+HELE.US,D,20200115,000000,184.23,186.18,182.421,184.87,136624,0
+HELE.US,D,20200116,000000,185.84,186.47,184.485,185.32,94093,0
+HELE.US,D,20200117,000000,186.64,186.64,183.08,183.45,102265,0
+HELE.US,D,20200121,000000,184.13,184.237,182.22,183.63,89846,0
+HELE.US,D,20200122,000000,183.95,185.13,182.111,183.05,114407,0
+HELE.US,D,20200123,000000,182.38,185.44,182.07,183.45,169439,0
+HELE.US,D,20200124,000000,184.24,184.85,182.49,183.51,102542,0
+HELE.US,D,20200127,000000,181.13,187.2,181.13,185.57,146833,0
+HELE.US,D,20200128,000000,186.72,189.55,185.828,188.04,99458,0
+HELE.US,D,20200129,000000,188.19,189.805,187.08,188.69,113533,0
+HELE.US,D,20200130,000000,187.66,191.87,187.38,191.75,102997,0
+HELE.US,D,20200131,000000,191.88,194.23,187.41,189.05,202302,0
+HELE.US,D,20200203,000000,189.16,191.02,185.78,186.08,158420,0
+HELE.US,D,20200204,000000,188.01,191.17,185.75,190.59,139884,0
+HELE.US,D,20200205,000000,191.88,194.395,189.691,193.96,129190,0
+HELE.US,D,20200206,000000,196.01,198.53,193.94,195.77,133562,0
+HELE.US,D,20200207,000000,195.26,195.75,192.04,193.11,133089,0
+HELE.US,D,20200210,000000,192.94,194.68,191.79,191.93,85373,0
+HELE.US,D,20200211,000000,192.75,197.58,191.55,197.58,162431,0
+HELE.US,D,20200212,000000,198.39,198.59,194.165,194.45,131412,0
+HELE.US,D,20200213,000000,193.84,194.1,191.83,193,76974,0
+HELE.US,D,20200214,000000,192.44,194.509,190.9,192.37,89054,0
+HELE.US,D,20200218,000000,190.47,193.56,190.47,193.06,66760,0
+HELE.US,D,20200219,000000,193.39,196.08,193.3,194.5,73319,0
+HELE.US,D,20200220,000000,193.6,194.22,189.4,192.26,89032,0
+HELE.US,D,20200221,000000,192.57,192.57,188.13,188.63,113332,0
+HELE.US,D,20200224,000000,183.74,185.62,182.99,183.57,90640,0
+HELE.US,D,20200225,000000,183.98,184.86,175.62,176.78,122958,0
+HELE.US,D,20200226,000000,179.18,181.685,177.18,179.64,125917,0
+HELE.US,D,20200227,000000,176.92,182.39,174.63,177.34,197992,0
+HELE.US,D,20200228,000000,174.01,174.91,163.13,164.6,353749,0
+HELE.US,D,20200302,000000,165.5,172.46,164.015,171.25,216875,0
+HELE.US,D,20200303,000000,170.86,176.3,167.43,170.27,183328,0
+HELE.US,D,20200304,000000,173.1,175.71,169.18,174.96,151786,0
+HELE.US,D,20200305,000000,170.5,171.78,159.18,160.56,229837,0
+HELE.US,D,20200306,000000,155.35,157.37,150.2,153.44,290510,0
+HELE.US,D,20200309,000000,144.07,146.215,140.3,144.78,251903,0
+HELE.US,D,20200310,000000,147.83,148.89,141.815,146.5,255800,0
+HELE.US,D,20200311,000000,143.32,145.81,135.77,136.54,317760,0
+HELE.US,D,20200312,000000,126.72,126.72,118.05,119.88,493977,0
+HELE.US,D,20200313,000000,126.77,136.29,120.01,136.27,453802,0
+HELE.US,D,20200316,000000,111.36,123.99,111.36,113.87,358760,0
+HELE.US,D,20200317,000000,114.72,117.75,109.57,117,375331,0
+HELE.US,D,20200318,000000,109.09,111.15,104.015,108.54,268617,0
+HELE.US,D,20200319,000000,108.26,116.39,105.1,113.33,332931,0
+HELE.US,D,20200320,000000,113.58,117.81,108.61,111.6,469504,0
+HELE.US,D,20200323,000000,112.06,115.5799,105.7,111.84,412251,0
+HELE.US,D,20200324,000000,117.35,132.1,116.83,130.63,301380,0
+HELE.US,D,20200325,000000,131.33,141.45,128.67,138.79,290645,0
+HELE.US,D,20200326,000000,140.23,146.31,137.41,145.08,182040,0
+HELE.US,D,20200327,000000,138.3,147.82,138.12,141.65,191321,0
+HELE.US,D,20200330,000000,143.42,145.1,139.25,144.39,234058,0
+HELE.US,D,20200331,000000,141.54,144.375,139,144.03,429797,0
+HELE.US,D,20200401,000000,137.2,139.78,126.72,127.98,314627,0
+HELE.US,D,20200402,000000,126.66,130.72,121.719,126.56,211847,0
+HELE.US,D,20200403,000000,126.41,130.5,123.08,126.78,261600,0
+HELE.US,D,20200406,000000,133.31,139.21,130.68,137.89,176378,0
+HELE.US,D,20200407,000000,144.73,146.44,133.97,136.42,290813,0
+HELE.US,D,20200408,000000,138.14,145.09,136.6779,140.01,234626,0
+HELE.US,D,20200409,000000,142.71,146.17,140.89,142.89,268042,0
+HELE.US,D,20200413,000000,141.09,141.0963,132.02,135,157632,0
+HELE.US,D,20200414,000000,137,139.9,136.07,139.03,159935,0
+HELE.US,D,20200415,000000,134.86,138.127,132.76,133.32,171049,0
+HELE.US,D,20200416,000000,133.71,136.32,130.59,133.22,171515,0
+HELE.US,D,20200417,000000,137.35,139.38,132,138.25,292306,0
+HELE.US,D,20200420,000000,135.22,137.98,134.01,137.05,175629,0
+HELE.US,D,20200421,000000,134.05,136.94,133.2,134,154640,0
+HELE.US,D,20200422,000000,137.44,137.44,134.23,135.03,146542,0
+HELE.US,D,20200423,000000,136.55,140.175,136.15,136.38,198132,0
+HELE.US,D,20200424,000000,138.16,144.87,137.74,143.64,161280,0
+HELE.US,D,20200427,000000,146.1,151.45,145.735,150.4,245157,0
+HELE.US,D,20200428,000000,153.85,155.71,147.06,148.36,192093,0
+HELE.US,D,20200429,000000,164.16,169.64,151.51,161.73,419302,0
+HELE.US,D,20200430,000000,158.91,165.21,158.8,164.28,367488,0
+HELE.US,D,20200501,000000,159.57,167.23,159.57,167.04,341482,0
+HELE.US,D,20200504,000000,164.1,166.7783,162.38,165.68,184211,0
+HELE.US,D,20200505,000000,165.55,169.7,162.82,163.59,219510,0
+HELE.US,D,20200506,000000,164.06,166.37,162.94,165.66,149408,0
+HELE.US,D,20200507,000000,167.97,169.05,162.31,162.74,127849,0
+HELE.US,D,20200508,000000,165.73,168.18,163.39,167.87,107147,0
+HELE.US,D,20200511,000000,164.94,167.49,164.17,166.95,210618,0
+HELE.US,D,20200512,000000,167.52,167.76,161.62,161.87,143476,0
+HELE.US,D,20200513,000000,160.8,164.46,159.1588,163.2,165160,0
+HELE.US,D,20200514,000000,160.21,164.33,158.97,164.18,161841,0
+HELE.US,D,20200515,000000,163.39,166.835,163.39,164.58,164791,0
+HELE.US,D,20200518,000000,168.73,171.49,168,170.29,155442,0
+HELE.US,D,20200519,000000,171.27,173.0325,165.39,165.58,147774,0
+HELE.US,D,20200520,000000,168.51,170.66,166.475,167.9,118661,0
+HELE.US,D,20200521,000000,168.57,170.97,167.25,169.06,135330,0
+HELE.US,D,20200522,000000,169.7,173.07,168.828,173.05,74337,0
+HELE.US,D,20200526,000000,177.91,183.03,174.79,180.4,179263,0
+HELE.US,D,20200527,000000,182.2,185.765,179.38,184.17,168539,0
+HELE.US,D,20200528,000000,185.96,186.15,179.655,180.57,123442,0
+HELE.US,D,20200529,000000,179.94,182.71,176.7025,181.92,114478,0
+HELE.US,D,20200601,000000,182.74,183.665,179.79,180.72,127398,0
+HELE.US,D,20200602,000000,182.15,182.98,178.96,180.5,109326,0
+HELE.US,D,20200603,000000,182.89,187.86,180.33,185.93,788608,0
+HELE.US,D,20200604,000000,185.71,188.36,180.4,181.39,99782,0
+HELE.US,D,20200605,000000,186.58,186.98,180.33,182.29,165858,0
+HELE.US,D,20200608,000000,183.83,186.51,179.15,181.51,206226,0
+HELE.US,D,20200609,000000,178.92,182.49,178.32,180.05,204578,0
+HELE.US,D,20200610,000000,180.92,186.04,179.17,184.67,183446,0
+HELE.US,D,20200611,000000,179.59,182.92,172.85,173.17,288224,0
+HELE.US,D,20200612,000000,177.76,178.115,171,174.52,146391,0
+HELE.US,D,20200615,000000,171.6,178.9,169.43,177.31,243552,0
+HELE.US,D,20200616,000000,182.66,185.15,179.07,185,511732,0
+HELE.US,D,20200617,000000,184.04,186.03,182.59,183.08,155481,0
+HELE.US,D,20200618,000000,181.64,184.54,179.42,179.75,140221,0
+HELE.US,D,20200619,000000,181.55,181.55,175.66,180.39,350957,0
+HELE.US,D,20200622,000000,179.3,180.98,177.72,179.78,162860,0
+HELE.US,D,20200623,000000,182.25,187.44,181.2,186.03,202768,0
+HELE.US,D,20200624,000000,183.35,184.205,179.04,181.17,99830,0
+HELE.US,D,20200625,000000,179.52,183.21,178.83,182.89,124197,0
+HELE.US,D,20200626,000000,182.55,183.825,178.91,179.3,271864,0
+HELE.US,D,20200629,000000,180.89,188.35,180.52,188.22,168011,0
+HELE.US,D,20200630,000000,188.58,189.75,185.86,188.56,277151,0
+HELE.US,D,20200701,000000,187.91,188.7308,185.2635,186.92,116966,0
+HELE.US,D,20200702,000000,189.91,189.96,185.8,185.85,100446,0
+HELE.US,D,20200706,000000,189.34,192.68,187.33,190.02,125946,0
+HELE.US,D,20200707,000000,188.56,193.5,185.96,191.1,156154,0
+HELE.US,D,20200708,000000,192.01,196.33,191.2,195.1,292499,0
+HELE.US,D,20200709,000000,208.96,209.9899,192.248,204.97,684034,0
+HELE.US,D,20200710,000000,204.91,205,197.22,202.56,286354,0
+HELE.US,D,20200713,000000,203.97,207.61,199.97,200.23,350392,0
+HELE.US,D,20200714,000000,199.99,204.62,199.13,204.29,271138,0
+HELE.US,D,20200715,000000,207,209,194.36,195.5,302553,0
+HELE.US,D,20200716,000000,194.22,197.3297,191.95,192.8,196386,0
+HELE.US,D,20200717,000000,192.65,196.84,191.29,192.06,179018,0
+HELE.US,D,20200720,000000,192.02,193.99,190.165,192.57,203427,0
+HELE.US,D,20200721,000000,193.84,193.96,190.2221,190.86,165014,0
+HELE.US,D,20200722,000000,190.83,192.65,189.335,191.82,151205,0
+HELE.US,D,20200723,000000,191.27,195.89,189.57,190.23,145592,0
+HELE.US,D,20200724,000000,189.77,192.73,187.77,188.66,118523,0
+HELE.US,D,20200727,000000,189.62,192.32,189.62,190.21,114415,0
+HELE.US,D,20200728,000000,189.48,191.82,188.59,189.35,82348,0
+HELE.US,D,20200729,000000,190.23,192.66,189.09,191.64,92660,0
+HELE.US,D,20200730,000000,189.13,191.29,188.94,189.56,81011,0
+HELE.US,D,20200731,000000,190.25,190.43,185.64,188.25,120248,0
+HELE.US,D,20200803,000000,189.3,196.11,188,196.11,152371,0
+HELE.US,D,20200804,000000,194.43,200.29,193.96,200.21,140908,0
+HELE.US,D,20200805,000000,201.13,201.625,197.35,201.28,112827,0
+HELE.US,D,20200806,000000,201.28,203.36,200.1,201.11,77847,0
+HELE.US,D,20200807,000000,200.79,201.75,199.16,201.26,93740,0
+HELE.US,D,20200810,000000,201.65,205.24,200.67,203.5,135511,0
+HELE.US,D,20200811,000000,205.57,207.481,203.19,206.12,191447,0
+HELE.US,D,20200812,000000,207.76,211.94,207.52,208.3,149216,0
+HELE.US,D,20200813,000000,206.46,210.67,204.0207,208.55,147269,0
+HELE.US,D,20200814,000000,209,210.5323,207.225,209.48,130704,0
+HELE.US,D,20200817,000000,209.93,212.2,209.29,210.11,108217,0
+HELE.US,D,20200818,000000,210.68,213.3,209.14,211.41,137978,0
+HELE.US,D,20200819,000000,212.2,212.2,207.37,207.97,136104,0
+HELE.US,D,20200820,000000,205.46,207.915,204.66,205.48,106189,0
+HELE.US,D,20200821,000000,205.7,206.6872,204.8,205.79,99746,0
+HELE.US,D,20200824,000000,207.78,212.085,204.7,211.84,125565,0
+HELE.US,D,20200825,000000,212.99,212.99,209.775,211.59,97295,0
+HELE.US,D,20200826,000000,211.64,212.35,210.3481,210.98,72165,0
+HELE.US,D,20200827,000000,212.1,212.89,210.25,210.99,103096,0
+HELE.US,D,20200828,000000,211.9,211.91,208.95,208.97,116006,0
+HELE.US,D,20200831,000000,208.31,212.46,206.615,206.82,185614,0
+HELE.US,D,20200901,000000,207.31,209.72,205.6825,207.98,126598,0
+HELE.US,D,20200902,000000,209.26,211.55,207.53,208.99,151237,0
+HELE.US,D,20200903,000000,208.3,210.045,201.79,203.44,139296,0
+HELE.US,D,20200904,000000,204.71,206.7,196.73,198.97,157811,0
+HELE.US,D,20200908,000000,196.36,199.43,192.62,193.45,175308,0
+HELE.US,D,20200909,000000,194.05,200.1,194.05,198.75,109122,0
+HELE.US,D,20200910,000000,199.51,202.6,197.76,198.15,108377,0
+HELE.US,D,20200911,000000,199.51,201.065,196.69,196.77,100414,0
+HELE.US,D,20200914,000000,198.09,199.02,195.61,198.64,70794,0
+HELE.US,D,20200915,000000,199.52,201.21,197.69,199.99,99845,0
+HELE.US,D,20200916,000000,200.28,202.845,198.9,199.83,162265,0
+HELE.US,D,20200917,000000,197,199.47,194.11,196.42,209871,0
+HELE.US,D,20200918,000000,197.9,199,193.94,194.8,449330,0
+HELE.US,D,20200921,000000,192.31,192.31,188.322,192.06,152013,0
+HELE.US,D,20200922,000000,191.89,193.88,190.32,191.46,138332,0
+HELE.US,D,20200923,000000,191.48,192.76,185.04,185.13,187373,0
+HELE.US,D,20200924,000000,182.2453,190.13,182.2453,188.65,152425,0
+HELE.US,D,20200925,000000,187.88,187.88,184.03,185.9,161468,0
+HELE.US,D,20200928,000000,187.57,197.25,187.1,197.23,176985,0
+HELE.US,D,20200929,000000,197.8,201.39,196.16,199.4,292782,0
+HELE.US,D,20200930,000000,200.03,201.41,192.08,193.52,171681,0
+HELE.US,D,20201001,000000,193.29,202.89,190.11,199.69,250099,0
+HELE.US,D,20201002,000000,195.37,201.46,193.7901,199.83,144106,0
+HELE.US,D,20201005,000000,201.5,207.46,201.5,207.19,226241,0
+HELE.US,D,20201006,000000,209.88,209.88,202.5,203.31,236251,0
+HELE.US,D,20201007,000000,206.05,207.9,203.61,205,351913,0
+HELE.US,D,20201008,000000,200.33,203.3418,185.05,194.5,960600,0
+HELE.US,D,20201009,000000,197.19,200.87,196.22,198.11,489786,0
+HELE.US,D,20201012,000000,198.11,203.33,198.11,200.83,336417,0
+HELE.US,D,20201013,000000,198.51,202.12,198.21,201.71,274735,0
+HELE.US,D,20201014,000000,201.5,203.5001,199.86,200.4,214453,0
+HELE.US,D,20201015,000000,197.9,204.25,197.9,201.89,232037,0
+HELE.US,D,20201016,000000,201.41,202.325,193.28,193.69,271110,0
+HELE.US,D,20201019,000000,194.3,196.53,192.39,192.68,215509,0
+HELE.US,D,20201020,000000,193.49,200.05,193.49,198.5,404974,0
+HELE.US,D,20201021,000000,198.85,204.77,198.59,199.06,274956,0
+HELE.US,D,20201022,000000,199.6,204.86,197.67,201.82,263399,0
+HELE.US,D,20201023,000000,203.5,207.69,201.26,207.11,199849,0
+HELE.US,D,20201026,000000,205.14,208.98,202.115,207.62,250706,0
+HELE.US,D,20201027,000000,207.96,209.485,202.37,205.1,220885,0
+HELE.US,D,20201028,000000,201.75,202.71,197.53,200,212459,0
+HELE.US,D,20201029,000000,198.94,203.89,194.95,194.95,199957,0
+HELE.US,D,20201030,000000,194.55,196,187.84,189.6,249414,0
+HELE.US,D,20201102,000000,192.24,195.695,191.925,195.66,213960,0
+HELE.US,D,20201103,000000,198.74,204.73,197.99,203.84,159749,0
+HELE.US,D,20201104,000000,203.09,208.25,202.99,204.31,122207,0
+HELE.US,D,20201105,000000,204.17,211.65,204.17,208.18,185071,0
+HELE.US,D,20201106,000000,209.94,213.52,207.67,208,147124,0
+HELE.US,D,20201109,000000,215.02,217.76,186.85,187.42,423038,0
+HELE.US,D,20201110,000000,189.02,192.49,181.845,191.27,715427,0
+HELE.US,D,20201111,000000,191.65,193.32,191,193.17,186381,0
+HELE.US,D,20201112,000000,193.39,193.39,189.98,191.55,177425,0
+HELE.US,D,20201113,000000,192.77,196.28,192.5431,195.21,148190,0
+HELE.US,D,20201116,000000,195.52,197.06,192.79,197.04,146032,0
+HELE.US,D,20201117,000000,197.28,202.135,194.74,199.89,180973,0
+HELE.US,D,20201118,000000,199.37,201.55,197.69,197.77,219483,0
+HELE.US,D,20201119,000000,196.91,198.51,195.4125,197.23,123589,0
+HELE.US,D,20201120,000000,195.77,199.11,193.25,197.58,116728,0
+HELE.US,D,20201123,000000,198.12,203.85,197.84,203.21,112969,0
+HELE.US,D,20201124,000000,203.21,207.99,200.34,205.92,312659,0
+HELE.US,D,20201125,000000,206.81,209.86,205.5746,207.88,483078,0
+HELE.US,D,20201127,000000,207.38,208.51,204.03,204.38,130888,0
+HELE.US,D,20201130,000000,205.36,206.97,201.325,201.99,210783,0
+HELE.US,D,20201201,000000,204.13,207.43,199.73,206.09,167609,0
+HELE.US,D,20201202,000000,205.33,206.8,201.48,205.64,124933,0
+HELE.US,D,20201203,000000,204.87,208.2,203.6775,207.53,173474,0
+HELE.US,D,20201204,000000,208.62,212.49,207.545,211.57,183456,0
+HELE.US,D,20201207,000000,210.98,212.13,207.51,211.8,197205,0
+HELE.US,D,20201208,000000,211.59,218.13,211.59,214.25,234246,0
+HELE.US,D,20201209,000000,216.65,216.65,212.25,213.21,141991,0
+HELE.US,D,20201210,000000,212.94,216.52,211.08,216.11,142062,0
+HELE.US,D,20201211,000000,214.19,218.51,213.57,216.31,76574,0
+HELE.US,D,20201214,000000,218.49,223.03,213.28,214.35,216413,0
+HELE.US,D,20201215,000000,216.25,221.39,214.765,220.07,141631,0
+HELE.US,D,20201216,000000,221.68,227.41,216.28,221.26,135842,0
+HELE.US,D,20201217,000000,222.85,224.56,219.07,222.35,133761,0
+HELE.US,D,20201218,000000,223.8,223.8,219.82,220.37,436591,0
+HELE.US,D,20201221,000000,217.76,221.83,216,221.1,143387,0
+HELE.US,D,20201222,000000,221.85,226.66,221.215,224.93,960066,0
+HELE.US,D,20201223,000000,225.74,226.4853,222.015,223.29,130397,0
+HELE.US,D,20201224,000000,225.14,225.33,223.02,224.83,30896,0
+HELE.US,D,20201228,000000,227.39,230.56,225.17,227.57,87244,0
+HELE.US,D,20201229,000000,228.9,228.9,222.43,223.9,96006,0
+HELE.US,D,20201230,000000,223.88,227.83,223.55,223.55,89937,0
+HELE.US,D,20201231,000000,223.48,224.13,220.26,222.19,179729,0
+HELE.US,D,20210104,000000,223.93,225.005,216.45,220.21,185066,0
+HELE.US,D,20210105,000000,220.96,222.84,218.62,219.26,170823,0
+HELE.US,D,20210106,000000,220,229.13,217.98,228.51,282848,0
+HELE.US,D,20210107,000000,217.51,227,208.74,223.51,629750,0
+HELE.US,D,20210108,000000,225,226.02,211.64,214.1,390184,0
+HELE.US,D,20210111,000000,211.98,215.2525,210.63,211.05,218513,0
+HELE.US,D,20210112,000000,210.45,216.24,207.59,215.66,321731,0
+HELE.US,D,20210113,000000,215.66,223.39,215.66,219.8,272376,0
+HELE.US,D,20210114,000000,221.87,222.76,213.52,213.78,294309,0
+HELE.US,D,20210115,000000,212.69,221.34,212,220.82,295599,0
+HELE.US,D,20210119,000000,223.08,231.94,221.35,230.79,283244,0
+HELE.US,D,20210120,000000,232.62,233.17,227.85,230.03,245943,0
+HELE.US,D,20210121,000000,229.6,238.37,229.49,234.52,287425,0
+HELE.US,D,20210122,000000,233.34,235.46,232.68,234.81,128889,0
+HELE.US,D,20210125,000000,235.75,245.9099,234.96,244.99,214537,0
+HELE.US,D,20210126,000000,245.54,248.88,239.57,248.18,231056,0
+HELE.US,D,20210127,000000,244.29,265.97,240.0645,262.89,651139,0
+HELE.US,D,20210128,000000,260.17,262.88,238.65,248.57,320318,0
+HELE.US,D,20210129,000000,250.16,254.2314,242.715,244.25,444555,0
+HELE.US,D,20210201,000000,247.96,248.26,244.13,245.26,259714,0
+HELE.US,D,20210202,000000,245.97,248.09,237.03,238.98,224688,0
+HELE.US,D,20210203,000000,238.99,241.37,232.755,233.68,199952,0
+HELE.US,D,20210204,000000,234.35,238.01,228.12,230.02,196070,0
+HELE.US,D,20210205,000000,231.48,234.5,227.02,229.39,218226,0
+HELE.US,D,20210208,000000,231.45,233.54,229,229.94,214113,0
+HELE.US,D,20210209,000000,231.44,234.8,227.535,230.27,230394,0
+HELE.US,D,20210210,000000,230.25,232.9899,227.289,231.72,295209,0
+HELE.US,D,20210211,000000,233.26,233.94,226.74,227.54,128028,0
+HELE.US,D,20210212,000000,226.16,230.05,224.06,227.3,183358,0
+HELE.US,D,20210216,000000,227.65,228.124,222.38,222.4,149655,0
+HELE.US,D,20210217,000000,221.11,224.935,217.43,221.52,214690,0
+HELE.US,D,20210218,000000,220.19,226.07,218.85,225.53,146374,0
+HELE.US,D,20210219,000000,225.42,230.44,223,230.08,151900,0
+HELE.US,D,20210222,000000,228.83,234.37,227.08,232.74,603507,0
+HELE.US,D,20210223,000000,230.63,232.43,225.22,228.13,180848,0
+HELE.US,D,20210224,000000,228.58,229.97,223.69,229.57,150600,0
+HELE.US,D,20210225,000000,229.62,232.16,220.46,221.19,135431,0
+HELE.US,D,20210226,000000,221.43,223.16,215.335,216.8,217194,0
+HELE.US,D,20210301,000000,220.92,220.92,215.81,219.82,267896,0
+HELE.US,D,20210302,000000,218.86,220.55,215.63,216.2,186988,0
+HELE.US,D,20210303,000000,217.11,224.55,215.06,217.77,259470,0
+HELE.US,D,20210304,000000,217.85,222.97,217.01,220.52,224366,0
+HELE.US,D,20210305,000000,221.07,231.445,220.02,225.7,349282,0
+HELE.US,D,20210308,000000,226.3,234.9099,224.01,233.18,219083,0
+HELE.US,D,20210309,000000,234.83,238.53,227.76,228.39,210108,0
+HELE.US,D,20210310,000000,229.54,231.16,226.81,229.22,135462,0
+HELE.US,D,20210311,000000,229.39,231.92,221.3906,225.07,199557,0
+HELE.US,D,20210312,000000,225,227.22,222.29,227.16,115687,0
+HELE.US,D,20210315,000000,226.13,233.67,225.77,233.57,178115,0
+HELE.US,D,20210316,000000,233.57,235.41,228.8,232.54,182071,0
+HELE.US,D,20210317,000000,228.12,228.12,213.64,215.04,578970,0
+HELE.US,D,20210318,000000,214.23,214.23,206.84,207.96,410066,0
+HELE.US,D,20210319,000000,207.17,218.23,206.45,209.3,951693,0
+HELE.US,D,20210322,000000,209.89,213.76,208.35,213.37,192808,0
+HELE.US,D,20210323,000000,213.97,218.37,212.5,215.7,284866,0
+HELE.US,D,20210324,000000,216.85,217.45,206.3,206.91,205680,0
+HELE.US,D,20210325,000000,206.83,209.86,201.02,207.07,217381,0
+HELE.US,D,20210326,000000,208.47,214.85,203.94,214.5,204109,0
+HELE.US,D,20210329,000000,214.14,216.49,210.005,213.9,179249,0
+HELE.US,D,20210330,000000,213.72,215,210.22,213.15,173372,0
+HELE.US,D,20210331,000000,212.98,214.81,208.51,210.66,327621,0
+HELE.US,D,20210401,000000,211.84,215.3,208.56,212.78,321909,0
+HELE.US,D,20210405,000000,213.01,216.5,210.25,214.51,202930,0
+HELE.US,D,20210406,000000,215.59,220.62,215.12,218.2,226437,0
+HELE.US,D,20210407,000000,218.6,219.045,213.61,215.44,161215,0
+HELE.US,D,20210408,000000,217.15,221.35,215.02,216.66,271233,0
+HELE.US,D,20210409,000000,216.22,217.8421,211.665,212.65,193158,0
+HELE.US,D,20210412,000000,213.45,218.86,213,217.96,217906,0
+HELE.US,D,20210413,000000,218.11,220.61,213.5,219.63,293167,0
+HELE.US,D,20210414,000000,217.45,221.83,216.15,219.21,221702,0
+HELE.US,D,20210415,000000,220.55,225,217.27,224.73,170751,0
+HELE.US,D,20210416,000000,226.08,230.88,224.5181,229.8,263793,0
+HELE.US,D,20210419,000000,229.09,229.09,223.275,226.14,236216,0
+HELE.US,D,20210420,000000,226.24,231.55,225.01,231.1,208198,0
+HELE.US,D,20210421,000000,232.35,233.74,228.845,230.15,226644,0
+HELE.US,D,20210422,000000,231.29,231.29,227.16,229.71,141836,0
+HELE.US,D,20210423,000000,230.65,230.65,226.01,226.39,166758,0
+HELE.US,D,20210426,000000,227.47,229.43,224.56,226.67,216493,0
+HELE.US,D,20210427,000000,227.03,229.93,223.26,223.67,269814,0
+HELE.US,D,20210428,000000,218.99,218.99,203.8,206.08,600533,0
+HELE.US,D,20210429,000000,205.23,211.68,204.1401,211.28,362512,0
+HELE.US,D,20210430,000000,209.64,214.94,209.145,211.21,319951,0
+HELE.US,D,20210503,000000,211.59,218.1,211.479,217.34,160629,0
+HELE.US,D,20210504,000000,215.74,218.65,213.29,218.14,354432,0
+HELE.US,D,20210505,000000,218.47,219.65,213.715,216.65,148700,0
+HELE.US,D,20210506,000000,217.77,224.88,216.74,222.43,281978,0
+HELE.US,D,20210507,000000,222.81,226.45,220.43,226,162874,0
+HELE.US,D,20210510,000000,226.64,229.495,224.63,226.11,165602,0
+HELE.US,D,20210511,000000,224.83,225.62,222.67,224.32,187473,0
+HELE.US,D,20210512,000000,222.3,224.29,214.845,215.34,174007,0
+HELE.US,D,20210513,000000,214.54,221.91,213.13,221.03,149828,0
+HELE.US,D,20210514,000000,221.34,223.59,220.59,223,139145,0
+HELE.US,D,20210517,000000,223.45,223.45,205.31,220.29,203366,0
+HELE.US,D,20210518,000000,220.22,220.61,217.04,218.36,232869,0
+HELE.US,D,20210519,000000,217.82,220.99,216.1,220.89,166711,0
+HELE.US,D,20210520,000000,219.97,222.46,218.53,222.42,295572,0
+HELE.US,D,20210521,000000,223.38,224.34,221.29,222.86,131879,0
+HELE.US,D,20210524,000000,223.44,223.44,216.35,217.77,107924,0
+HELE.US,D,20210525,000000,217.04,217.17,212.17,215.44,189801,0
+HELE.US,D,20210526,000000,215.44,218.46,213.42,217.08,226096,0
+HELE.US,D,20210527,000000,218.36,220.01,216.31,216.66,170756,0
+HELE.US,D,20210528,000000,216.34,217.33,210.105,210.48,205989,0
+HELE.US,D,20210601,000000,211.33,215.61,209.51,214.86,272750,0
+HELE.US,D,20210602,000000,215.2,215.2,208,208.9,141397,0
+HELE.US,D,20210603,000000,209.37,210.19,206.5,207.49,149291,0
+HELE.US,D,20210604,000000,207.57,208.85,206.18,206.61,77496,0
+HELE.US,D,20210607,000000,207.36,215.905,207.36,215.11,274669,0
+HELE.US,D,20210608,000000,215.62,221.79,213.63,220.95,208981,0
+HELE.US,D,20210609,000000,221.91,225.48,219.54,224.74,297929,0
+HELE.US,D,20210610,000000,225.37,225.37,221.01,223.38,263369,0
+HELE.US,D,20210611,000000,223.19,229.4769,221.9,227.86,175879,0
+HELE.US,D,20210614,000000,227.22,228.42,221.39,223.07,117231,0
+HELE.US,D,20210615,000000,223.32,226.48,221.4,224.48,118053,0
+HELE.US,D,20210616,000000,225.04,226.35,219.24,221.21,112996,0
+HELE.US,D,20210617,000000,221.13,222.485,217.82,220.54,100988,0
+HELE.US,D,20210618,000000,218.63,221.18,216.68,217.26,218310,0
+HELE.US,D,20210621,000000,219.13,221.75,216.49,217.83,149679,0
+HELE.US,D,20210622,000000,217.83,218.91,215.2,217.55,145321,0
+HELE.US,D,20210623,000000,217.99,219.47,216.41,218.3,129020,0
+HELE.US,D,20210624,000000,218.03,220.99,217.06,219.97,215021,0
+HELE.US,D,20210625,000000,220.34,223.56,219.54,222.68,334585,0
+HELE.US,D,20210628,000000,223.39,225.16,221.765,224.63,110592,0
+HELE.US,D,20210629,000000,224.99,228.57,223.8,227.35,97289,0
+HELE.US,D,20210630,000000,226.49,228.48,226.01,228.12,106352,0
+HELE.US,D,20210701,000000,229.09,232.97,228.46,231.53,220138,0
+HELE.US,D,20210702,000000,232.6,235.14,230.5,232.44,216053,0
+HELE.US,D,20210706,000000,231.98,236.51,230.16,234.78,351873,0
+HELE.US,D,20210707,000000,234.1,237.78,231.255,232.52,244152,0
+HELE.US,D,20210708,000000,207.97,222.81,206.31,218.51,1007510,0
+HELE.US,D,20210709,000000,217.01,218.85,213,215.25,429403,0
+HELE.US,D,20210712,000000,215.76,216.32,207.32,213,302663,0
+HELE.US,D,20210713,000000,212,214.37,208.795,209.3,213596,0
+HELE.US,D,20210714,000000,209.62,213.87,208.28,212.1,262093,0
+HELE.US,D,20210715,000000,211.96,217.05,211.87,217.03,196724,0
+HELE.US,D,20210716,000000,218.49,220.34,216.19,216.76,169384,0
+HELE.US,D,20210719,000000,216.07,218.98,213.01,218.22,155394,0
+HELE.US,D,20210720,000000,219.92,227.1,218.7,222.07,242654,0
+HELE.US,D,20210721,000000,222.47,226.04,221.245,223.36,151565,0
+HELE.US,D,20210722,000000,223.28,223.39,218.95,220.3,104058,0
+HELE.US,D,20210723,000000,221.04,225.69,219.6865,225.03,85065,0
+HELE.US,D,20210726,000000,226.47,227.43,224.2,225.21,121628,0
+HELE.US,D,20210727,000000,223.88,226.46,220.62,222.41,106106,0
+HELE.US,D,20210728,000000,222.67,225.35,221.35,223.9,69945,0
+HELE.US,D,20210729,000000,223.9,227.9,223.9,227.09,65092,0
+HELE.US,D,20210730,000000,225.98,227.79,222.15,223.39,136432,0
+HELE.US,D,20210802,000000,224.41,225.11,222.4,222.93,79372,0
+HELE.US,D,20210803,000000,223.69,228.71,221.65,228.44,85667,0
+HELE.US,D,20210804,000000,227.11,228.99,224.44,224.67,79413,0
+HELE.US,D,20210805,000000,225.55,226.7,223.605,225.86,75923,0
+HELE.US,D,20210806,000000,227.38,228.295,225.0801,226.48,79470,0
+HELE.US,D,20210809,000000,225.47,228.55,225.385,227.05,79991,0
+HELE.US,D,20210810,000000,228.13,237,226.01,236.13,141078,0
+HELE.US,D,20210811,000000,236.68,239.95,227.8001,239.61,100697,0
+HELE.US,D,20210812,000000,240,240,237.03,237.6,74257,0
+HELE.US,D,20210813,000000,237.26,239.1,235.82,238.8,56327,0
+HELE.US,D,20210816,000000,238.22,240.21,235.51,236.96,70195,0
+HELE.US,D,20210817,000000,235.24,235.89,232.42,235,66052,0
+HELE.US,D,20210818,000000,235.31,235.61,230.4,230.57,56648,0
+HELE.US,D,20210819,000000,228.82,233.17,227.78,229.46,87914,0
+HELE.US,D,20210820,000000,228.98,232.94,227.02,230.98,113882,0
+HELE.US,D,20210823,000000,232.14,232.14,227.41,230,103879,0
+HELE.US,D,20210824,000000,229.81,232.63,228.46,232.24,85033,0
+HELE.US,D,20210825,000000,232.19,234.97,230.7075,232.8,64725,0
+HELE.US,D,20210826,000000,231.87,233.91,230.52,233,120565,0
+HELE.US,D,20210827,000000,232.96,236.97,231.7,236.25,128856,0
+HELE.US,D,20210830,000000,236.61,239.31,236.59,239,94882,0
+HELE.US,D,20210831,000000,239.05,240.68,234.865,239.19,150944,0
+HELE.US,D,20210901,000000,239.11,239.61,235.59,236.08,72807,0
+HELE.US,D,20210902,000000,237.05,240.7,236.14,240.02,85974,0
+HELE.US,D,20210903,000000,239.7,243.08,238.2275,239.55,84887,0
+HELE.US,D,20210907,000000,238.47,239.405,236.88,238.12,78376,0
+HELE.US,D,20210908,000000,237.01,239.85,231.15,231.51,140631,0
+HELE.US,D,20210909,000000,230.93,232.37,228.96,230.78,108504,0
+HELE.US,D,20210910,000000,233.92,237.42,233.92,234.38,131026,0
+HELE.US,D,20210913,000000,235.18,238.69,234.21,238.07,92677,0
+HELE.US,D,20210914,000000,238.52,238.535,230.76,231.93,131595,0
+HELE.US,D,20210915,000000,231.62,234.14,229.74,233.22,119355,0
+HELE.US,D,20210916,000000,234.18,234.625,227.93,230.86,115209,0
+HELE.US,D,20210917,000000,234.65,237.33,229.06,233.99,442850,0
+HELE.US,D,20210920,000000,231.12,232.66,227.63,229.52,122136,0
+HELE.US,D,20210921,000000,230.21,233.13,227.36,230,105052,0
+HELE.US,D,20210922,000000,232.35,233.17,229.13,229.16,96895,0
+HELE.US,D,20210923,000000,229.36,231.095,227.56,228.15,118766,0
+HELE.US,D,20210924,000000,228.04,229.13,225.26,227.44,98374,0
+HELE.US,D,20210927,000000,226.54,231.735,226.09,229.38,78491,0
+HELE.US,D,20210928,000000,228.94,230.75,224.08,224.78,123979,0
+HELE.US,D,20210929,000000,226.04,230.69,225.1,229.47,68680,0
+HELE.US,D,20210930,000000,230.43,230.43,224.33,224.68,92329,0
+HELE.US,D,20211001,000000,225.48,226.905,219.19,225.16,138687,0
+HELE.US,D,20211004,000000,223.87,225.905,220.37,220.46,152208,0
+HELE.US,D,20211005,000000,219.09,225.41,218.05,219.68,233546,0
+HELE.US,D,20211006,000000,217.49,219.68,215.11,218.04,234805,0
+HELE.US,D,20211007,000000,232.16,239.7,228.775,230.87,345486,0
+HELE.US,D,20211008,000000,231.93,233.25,225.905,226.39,135625,0
+HELE.US,D,20211011,000000,225.71,228,224.6,224.96,150726,0
+HELE.US,D,20211012,000000,224.3,225.39,219.66,220.81,101383,0
+HELE.US,D,20211013,000000,221.06,224.569,218.785,221.25,89528,0
+HELE.US,D,20211014,000000,223,227.92,223,227.89,105236,0
+HELE.US,D,20211015,000000,230.21,231.94,224.53,225.67,106142,0
+HELE.US,D,20211018,000000,224.17,229.629,223.72,229.3,88867,0
+HELE.US,D,20211019,000000,229.3,230.14,226.155,228.95,125367,0
+HELE.US,D,20211020,000000,228.98,231.8,227.61,228.06,65829,0
+HELE.US,D,20211021,000000,228.11,230.02,227.14,227.77,96312,0
+HELE.US,D,20211022,000000,227.54,230.52,226.39,227.87,55973,0
+HELE.US,D,20211025,000000,227.89,230.1,225.33,227.1,85240,0
+HELE.US,D,20211026,000000,228.4,228.57,225.91,227.05,115410,0
+HELE.US,D,20211027,000000,226.89,228.49,219.8606,220.34,110170,0
+HELE.US,D,20211028,000000,221.55,223.16,219.49,222.4,98293,0
+HELE.US,D,20211029,000000,221.4,226.42,221.4,224.95,103218,0
+HELE.US,D,20211101,000000,224.86,230.57,223.76,224.49,151333,0
+HELE.US,D,20211102,000000,224.49,227.88,222.245,226.7,135987,0
+HELE.US,D,20211103,000000,227.54,231.58,226.1,230.04,157489,0
+HELE.US,D,20211104,000000,230.46,234.02,229.77,233.77,129686,0
+HELE.US,D,20211105,000000,236.38,238.79,234.69,235.61,175790,0
+HELE.US,D,20211108,000000,235.57,238.37,232.8637,238.32,119380,0
+HELE.US,D,20211109,000000,238.79,241.11,236.29,237.57,153668,0
+HELE.US,D,20211110,000000,236.77,239.11,234.61,236.81,187055,0
+HELE.US,D,20211111,000000,237.56,243.09,234.26,240.64,124298,0
+HELE.US,D,20211112,000000,243.03,249.75,242.85,247.82,178698,0
+HELE.US,D,20211115,000000,249.57,249.57,244.35,245.71,73766,0
+HELE.US,D,20211116,000000,246.19,247.89,244.74,247.56,64459,0
+HELE.US,D,20211117,000000,247.38,247.71,244.24,246.27,74420,0
+HELE.US,D,20211118,000000,246.13,247.44,244.65,246.1,90028,0
+HELE.US,D,20211119,000000,246.3,250.33,246.13,248.47,109525,0
+HELE.US,D,20211122,000000,249.06,251.725,247.31,250.09,73542,0
+HELE.US,D,20211123,000000,249.59,252.45,247.495,251.92,102558,0
+HELE.US,D,20211124,000000,250.38,250.38,247.67,248.5,83664,0
+HELE.US,D,20211126,000000,242.99,248.84,240.11,244.49,118158,0
+HELE.US,D,20211129,000000,246.63,248.42,243.05,246.12,165988,0
+HELE.US,D,20211130,000000,246.55,246.55,237.545,240.5,277418,0
+HELE.US,D,20211201,000000,244.3,246.97,236.8,236.81,159389,0
+HELE.US,D,20211202,000000,237.44,242.25,237.44,240.36,113668,0
+HELE.US,D,20211203,000000,241.42,242.165,237.82,240.2,88115,0
+HELE.US,D,20211206,000000,242.54,252.29,241.99,251.64,204146,0
+HELE.US,D,20211207,000000,254.88,256.26,251.34,252,89809,0
+HELE.US,D,20211208,000000,252.82,254.63,251.32,254.45,83860,0
+HELE.US,D,20211209,000000,252.76,252.76,245.01,245.85,160154,0
+HELE.US,D,20211210,000000,246.26,248.31,243.62,245.08,113741,0
+HELE.US,D,20211213,000000,244.57,246.9275,240.205,241.15,129283,0
+HELE.US,D,20211214,000000,240.7,245.19,236.71,243.67,446172,0
+HELE.US,D,20211215,000000,244.36,247.47,240.705,246.95,187174,0
+HELE.US,D,20211216,000000,248.28,248.565,241.58,243.74,117069,0
+HELE.US,D,20211217,000000,244.2,246.66,240.7275,242.85,301405,0
+HELE.US,D,20211220,000000,239.47,243.01,236.01,242.31,127324,0
+HELE.US,D,20211221,000000,244.13,244.13,239.31,241.04,118097,0
+HELE.US,D,20211222,000000,241.98,245.03,239.9925,244.08,106250,0
+HELE.US,D,20211223,000000,245.66,246.5,242.87,245.35,61027,0
+HELE.US,D,20211227,000000,245.23,247.7969,243.24,246.89,71061,0
+HELE.US,D,20211228,000000,246.97,248.675,244.63,245.31,76288,0
+HELE.US,D,20211229,000000,246.05,246.15,243.38,244.6,83375,0
+HELE.US,D,20211230,000000,245.29,246.03,242.05,242.92,81791,0
+HELE.US,D,20211231,000000,242.84,247.48,240.92,244.47,102561,0
+HELE.US,D,20220103,000000,243.67,245.5025,239.28,244.7,117125,0
+HELE.US,D,20220104,000000,243.82,247.39,240.49,245.96,211325,0
+HELE.US,D,20220105,000000,244.85,246.16,237.96,240.47,199829,0
+HELE.US,D,20220106,000000,246.1,249.08,234.465,235.6,158434,0
+HELE.US,D,20220107,000000,234.36,237.44,229.87,232.01,177685,0
+HELE.US,D,20220110,000000,228.17,228.76,223.77,225,273053,0
+HELE.US,D,20220111,000000,224.72,228.23,220.11,228.21,169204,0
+HELE.US,D,20220112,000000,228.21,229.2033,223.96,226.56,152495,0
+HELE.US,D,20220113,000000,227.33,230.79,226.78,228.1,144395,0
+HELE.US,D,20220114,000000,226,232.98,223.9,230.59,339864,0
+HELE.US,D,20220118,000000,227.98,235.085,225.28,225.56,232232,0
+HELE.US,D,20220119,000000,225.41,228.89,225.2,226.13,163444,0
+HELE.US,D,20220120,000000,226.5,229.41,215.99,216.6,295031,0
+HELE.US,D,20220121,000000,214.86,219.12,209.76,209.94,272499,0
+HELE.US,D,20220124,000000,208.99,218.44,208.53,217.52,274390,0
+HELE.US,D,20220125,000000,214.69,217.72,210.14,213.74,173908,0
+HELE.US,D,20220126,000000,214.8,216.7933,207.595,209.21,219994,0
+HELE.US,D,20220127,000000,209.12,211.72,204.45,205.59,150556,0
+HELE.US,D,20220128,000000,204.81,208.05,200.51,208.05,151525,0
+HELE.US,D,20220131,000000,206.58,210.79,206.22,209.33,158873,0
+HELE.US,D,20220201,000000,210.14,210.14,203.765,209.48,134612,0
+HELE.US,D,20220202,000000,209.57,211.92,204.07,206.13,151913,0
+HELE.US,D,20220203,000000,205.17,206.485,202.79,203.75,134804,0
+HELE.US,D,20220204,000000,203.01,205.11,199.86,203.6,128313,0
+HELE.US,D,20220207,000000,205.75,205.75,202.85,203.7,105658,0
+HELE.US,D,20220208,000000,202.99,206.1003,202.33,205.07,98072,0
+HELE.US,D,20220209,000000,207.18,207.31,204.36,206.75,112291,0
+HELE.US,D,20220210,000000,203.33,206.34,202.22,203.74,154207,0
+HELE.US,D,20220211,000000,203.72,207.33,202.67,204.05,107408,0
+HELE.US,D,20220214,000000,203.36,207.49,202.44,207,256657,0
+HELE.US,D,20220215,000000,209.33,212.17,207.99,211.33,213727,0
+HELE.US,D,20220216,000000,210.37,210.37,203.79,205.76,129372,0
+HELE.US,D,20220217,000000,203.88,205.1,200.57,204.61,139286,0
+HELE.US,D,20220218,000000,203.68,205.43,202.535,203.73,132790,0
+HELE.US,D,20220222,000000,202.34,208.94,199.11,200.04,206238,0
+HELE.US,D,20220223,000000,201.1,201.71,197.945,198.66,228501,0
+HELE.US,D,20220224,000000,195.09,200.6,194.48,200.5,104049,0
+HELE.US,D,20220225,000000,200.36,206.86,199,206.43,118359,0
+HELE.US,D,20220228,000000,204.69,208.63,204.59,205.67,167562,0
+HELE.US,D,20220301,000000,204.73,207.55,198.3,204.11,125948,0
+HELE.US,D,20220302,000000,204.3326,211.21,203.925,208.51,90660,0
+HELE.US,D,20220303,000000,210,210.955,207.24,210.5,192258,0
+HELE.US,D,20220304,000000,209.18,210.235,203.5,205.38,122519,0
+HELE.US,D,20220307,000000,204.74,208.405,203.495,204,173321,0
+HELE.US,D,20220308,000000,204.61,205.8,198.47,199.78,213020,0
+HELE.US,D,20220309,000000,203.2,207.89,199.5,205.5,124036,0
+HELE.US,D,20220310,000000,202.6,204.37,195.15,203.96,154127,0
+HELE.US,D,20220311,000000,205.17,207.48,204.5,206.3,168262,0
+HELE.US,D,20220314,000000,207.62,209.39,204.785,206.63,116593,0
+HELE.US,D,20220315,000000,208.13,213.355,207.16,209.77,119379,0
+HELE.US,D,20220316,000000,210.73,210.73,204.87,208.62,128951,0
+HELE.US,D,20220317,000000,207.21,211.07,205.697,210.54,76484,0
+HELE.US,D,20220318,000000,210.56,210.56,202.045,206.86,233847,0
+HELE.US,D,20220321,000000,205.4,208.295,203.61,206.66,118024,0
+HELE.US,D,20220322,000000,207.15,209.99,204.51,205.79,105544,0
+HELE.US,D,20220323,000000,204.93,206.83,199.88,200.28,98929,0
+HELE.US,D,20220324,000000,201.03,201.03,192.9,195.52,138015,0
+HELE.US,D,20220325,000000,196.45,196.45,193.01,195.18,143821,0
+HELE.US,D,20220328,000000,194.33,198.12,193.86,198.12,122976,0
+HELE.US,D,20220329,000000,200.33,205.05,200.33,204.88,122311,0
+HELE.US,D,20220330,000000,204.54,204.54,199.61,199.75,86727,0
+HELE.US,D,20220331,000000,198.84,199.54,195.58,195.84,133913,0
+HELE.US,D,20220401,000000,195.32,200.12,195.28,199.75,107393,0
+HELE.US,D,20220404,000000,201.04,201.04,197.295,198.92,70379,0
+HELE.US,D,20220405,000000,199.36,200.22,196.74,196.88,82377,0
+HELE.US,D,20220406,000000,194.87,194.87,190.11,190.96,136883,0
+HELE.US,D,20220407,000000,190.33,193.39,189.65,191.85,114292,0
+HELE.US,D,20220408,000000,191.68,197.27,191.68,195.41,313148,0
+HELE.US,D,20220411,000000,194.23,202.32,194.14,202.03,230958,0
+HELE.US,D,20220412,000000,203.69,208.87,200.4825,204.92,177625,0
+HELE.US,D,20220413,000000,204.4,206.21,201.01,204.02,165061,0
+HELE.US,D,20220414,000000,205.05,206.125,201.35,204.62,106395,0
+HELE.US,D,20220418,000000,203.28,206.62,203.11,205.68,170904,0
+HELE.US,D,20220419,000000,205.46,210.25,205.46,210.04,122394,0
+HELE.US,D,20220420,000000,212.04,215.33,212.04,213.42,142733,0
+HELE.US,D,20220421,000000,213.75,215.9,211.07,211.07,118588,0
+HELE.US,D,20220422,000000,210.1,212.83,207.11,207.98,112263,0
+HELE.US,D,20220425,000000,207.59,213.015,204.61,212.27,185418,0
+HELE.US,D,20220426,000000,210.98,214.69,207.45,207.46,312458,0
+HELE.US,D,20220427,000000,211.75,221.71,208.55,219.93,383204,0
+HELE.US,D,20220428,000000,221.03,221.03,211.32,219.86,227691,0
+HELE.US,D,20220429,000000,217.7,219.02,213.315,214.51,208688,0
+HELE.US,D,20220502,000000,214.51,217.63,202.365,206.08,236182,0
+HELE.US,D,20220503,000000,206.62,211.14,205.36,207.75,111562,0
+HELE.US,D,20220504,000000,207.74,211.91,204.73,211.71,115396,0
+HELE.US,D,20220505,000000,209.89,210.69,204.771,207.15,205883,0
+HELE.US,D,20220506,000000,205.2,205.26,199.94,203.75,146212,0
+HELE.US,D,20220509,000000,201.46,207.67,199.77,206.45,170317,0
+HELE.US,D,20220510,000000,208.53,208.895,202.33,205,156477,0
+HELE.US,D,20220511,000000,205.01,206.42,197.13,197.68,115864,0
+HELE.US,D,20220512,000000,196.58,208.95,196.58,208.81,231785,0
+HELE.US,D,20220513,000000,210.87,211.615,203.125,205.19,155152,0
+HELE.US,D,20220516,000000,203.5,203.62,197.82,200.75,106460,0
+HELE.US,D,20220517,000000,203.18,208.22,201.04,205.3,206644,0
+HELE.US,D,20220518,000000,201.99,207.46,183.96,184.89,422257,0
+HELE.US,D,20220519,000000,182.38,184.99,178.095,178.825,183662,0
+HELE.US,D,20220520,000000,180.2,183.09,173.95,181.82,236303,0
+HELE.US,D,20220523,000000,183.66,183.66,179.35,180.59,121276,0
+HELE.US,D,20220524,000000,178.4,178.5125,173.67,175.8,205166,0
+HELE.US,D,20220525,000000,174.35,182.125,174.35,179.32,172563,0
+HELE.US,D,20220526,000000,181.22,187.13,179.715,182.53,115194,0
+HELE.US,D,20220527,000000,183.75,184.96,182.3,183.83,158716,0
+HELE.US,D,20220531,000000,183.13,186.63,180.68,185.19,430036,0
+HELE.US,D,20220601,000000,186.88,189.13,178.03,180,137425,0
+HELE.US,D,20220602,000000,179.83,182.48,178.82,182.3,109278,0
+HELE.US,D,20220603,000000,180.32,183.57,179.125,179.74,94306,0
+HELE.US,D,20220606,000000,181.65,182.06,178.46,181.77,200438,0
+HELE.US,D,20220607,000000,179.3,180.71,176.34,177.99,226022,0
+HELE.US,D,20220608,000000,177.87,179.36,176.14,176.77,140985,0
+HELE.US,D,20220609,000000,175.93,178.13,175.12,175.49,130621,0
+HELE.US,D,20220610,000000,172.11,173.73,166.51,166.65,262777,0
+HELE.US,D,20220613,000000,162.41,165.0939,161.41,162.08,319786,0
+HELE.US,D,20220614,000000,163.14,163.14,156.6,157.76,197508,0
+HELE.US,D,20220615,000000,158.66,159.47,154.59,156.05,279109,0
+HELE.US,D,20220616,000000,153.41,156.435,149.81,150.41,316661,0
+HELE.US,D,20220617,000000,150.68,153.06,150.25,152.71,426597,0
+HELE.US,D,20220621,000000,154.15,154.78,150.33,151.74,160635,0
+HELE.US,D,20220622,000000,150.07,154.48,149.03,153.59,143675,0
+HELE.US,D,20220623,000000,154.58,161.39,153.78,161.37,205712,0
+HELE.US,D,20220624,000000,163.36,165.78,162.855,165.71,304422,0
+HELE.US,D,20220627,000000,167,167.2,163.11,163.97,138622,0
+HELE.US,D,20220628,000000,164.59,165.06,161.64,161.89,154812,0
+HELE.US,D,20220629,000000,161.21,161.66,158.42,159.62,232941,0
+HELE.US,D,20220630,000000,157.65,163.705,152.27,162.41,350679,0
+HELE.US,D,20220701,000000,163.22,167.45,160.555,165.83,239396,0
+HELE.US,D,20220705,000000,163.31,169.63,162.64,168.69,350490,0
+HELE.US,D,20220706,000000,169.52,172.45,169.05,169.89,277416,0
+HELE.US,D,20220707,000000,152.3,159.74,150.47,154.75,1356845,0
+HELE.US,D,20220708,000000,153,157.0731,152.69,153.52,513100,0
+HELE.US,D,20220711,000000,151.25,151.25,137.345,137.68,771769,0
+HELE.US,D,20220712,000000,136.46,142.655,135.06,136.44,297303,0
+HELE.US,D,20220713,000000,133,135.46,132.89,133.83,275872,0
+HELE.US,D,20220714,000000,132.05,132.22,124.86,125.48,384699,0
+HELE.US,D,20220715,000000,127.96,128.93,123.57,126.14,324385,0
+HELE.US,D,20220718,000000,126.61,127.91,125.62,126.99,220446,0
+HELE.US,D,20220719,000000,128.66,129.68,127.8,127.99,386197,0
+HELE.US,D,20220720,000000,127.72,132.88,126.66,131.71,547179,0
+HELE.US,D,20220721,000000,130.79,137.7,130.79,137.41,295125,0
+HELE.US,D,20220722,000000,137.79,138.5,135.95,137.98,230312,0
+HELE.US,D,20220725,000000,138.51,138.92,134.63,136.4,215227,0
+HELE.US,D,20220726,000000,134.5,136.65,132.7865,135.63,190860,0
+HELE.US,D,20220727,000000,135.68,136.57,132.8,136.31,167653,0
+HELE.US,D,20220728,000000,136.79,138.425,136.33,136.44,219755,0
+HELE.US,D,20220729,000000,136.44,136.44,131.84,133.79,200078,0
+HELE.US,D,20220801,000000,133.78,135.5,132.27,134.25,277759,0
+HELE.US,D,20220802,000000,133.34,134.1286,130.5246,131.11,206757,0
+HELE.US,D,20220803,000000,132.15,133.62,130.715,132.65,205987,0
+HELE.US,D,20220804,000000,132.54,132.93,129.85,131.13,170422,0
+HELE.US,D,20220805,000000,130.13,131.74,129.24,130.05,193454,0
+HELE.US,D,20220808,000000,131.11,135.505,131.11,133.49,184227,0
+HELE.US,D,20220809,000000,132.9,133.6,129.33,130.44,258732,0
+HELE.US,D,20220810,000000,133.18,134.28,131.89,132.04,346450,0
+HELE.US,D,20220811,000000,132.62,133.26,130.09,130.1,433817,0
+HELE.US,D,20220812,000000,131.26,134.98,131.21,134.98,510912,0
+HELE.US,D,20220815,000000,134.77,138.73,134.77,137.11,233911,0
+HELE.US,D,20220816,000000,136.6,141.105,135.47,140.61,235092,0
+HELE.US,D,20220817,000000,139.25,139.575,136.5,137.44,148145,0
+HELE.US,D,20220818,000000,137.25,138.58,135.71,138.2,117157,0
+HELE.US,D,20220819,000000,137.59,137.59,134.1,134.53,265035,0
+HELE.US,D,20220822,000000,132.5,133.49,131.09,132.68,173937,0
+HELE.US,D,20220823,000000,132.56,132.91,129.54,131.65,204873,0
+HELE.US,D,20220824,000000,131.65,134.575,130.42,132.71,164268,0
+HELE.US,D,20220825,000000,132.44,136.88,132.43,135.92,200958,0
+HELE.US,D,20220826,000000,136.34,136.34,128.82,128.98,157494,0
+HELE.US,D,20220829,000000,126.88,129.5,126.88,127.54,181641,0
+HELE.US,D,20220830,000000,127.84,128.26,125.65,125.82,243398,0
+HELE.US,D,20220831,000000,125.98,126.61,123.16,123.63,172434,0
+HELE.US,D,20220901,000000,121.95,125.68,121.04,125.44,192001,0
+HELE.US,D,20220902,000000,126.04,127.09,122.455,123.52,164138,0
+HELE.US,D,20220906,000000,124.17,124.17,121.19,121.96,167572,0
+HELE.US,D,20220907,000000,120.73,123.08,119,121.83,263461,0
+HELE.US,D,20220908,000000,121.06,121.205,118.13,120.97,180161,0
+HELE.US,D,20220909,000000,123,124.12,121.35,121.74,134415,0
+HELE.US,D,20220912,000000,122.94,125.55,122.27,123.97,164635,0
+HELE.US,D,20220913,000000,119.99,120.2,114.62,114.67,246712,0
+HELE.US,D,20220914,000000,114.6,114.6,109.685,110.67,312475,0
+HELE.US,D,20220915,000000,109.5,113.54,109.5,111.05,252635,0
+HELE.US,D,20220916,000000,110.75,112.38,109.315,112.16,425772,0
+HELE.US,D,20220919,000000,111.21,113.94,111.04,112.9,111117,0
+HELE.US,D,20220920,000000,111.97,112.53,109.77,109.82,240061,0
+HELE.US,D,20220921,000000,110.28,113.68,109.88,110.04,126527,0
+HELE.US,D,20220922,000000,108.74,112.34,107.78,110.17,190580,0
+HELE.US,D,20220923,000000,109.2,109.9035,107.53,108.42,255717,0
+HELE.US,D,20220926,000000,108.16,109.43,105.13,106.3,235417,0
+HELE.US,D,20220927,000000,106.84,107.3,101.1,101.35,158679,0
+HELE.US,D,20220928,000000,101.59,104.21,101.13,102.15,243385,0
+HELE.US,D,20220929,000000,101.09,101.09,97.92,99.32,183252,0
+HELE.US,D,20220930,000000,99.28,100.365,96.3925,96.44,211783,0
+HELE.US,D,20221003,000000,98.67,100.88,96.67,99.2,348799,0
+HELE.US,D,20221004,000000,100.79,104.24,100.79,102.58,439416,0
+HELE.US,D,20221005,000000,85.32,110.63,85.32,106.11,2318312,0
+HELE.US,D,20221006,000000,105.66,107.0933,99.69,104.41,859971,0
+HELE.US,D,20221007,000000,103.43,105.81,99.915,100.05,565209,0
+HELE.US,D,20221010,000000,99.77,101.5,97.51,100.65,340484,0
+HELE.US,D,20221011,000000,101.33,103.45,99.16,100.5,421366,0
+HELE.US,D,20221012,000000,100.5,100.6876,97.18,98.01,271906,0
+HELE.US,D,20221013,000000,95,100,92.95,98.29,371872,0
+HELE.US,D,20221014,000000,99.18,99.18,94.3353,95.13,240476,0
+HELE.US,D,20221017,000000,96.4,99.305,96.4,99.09,210871,0
+HELE.US,D,20221018,000000,100.39,102.63,99.35,100.02,281662,0
+HELE.US,D,20221019,000000,99.02,99.46,93.57,93.9,433454,0
+HELE.US,D,20221020,000000,93.54,95.07,88.2603,88.43,434327,0
+HELE.US,D,20221021,000000,87.67,89.665,85.82,89.04,348837,0
+HELE.US,D,20221024,000000,89.19,89.19,82.9367,86.37,808014,0
+HELE.US,D,20221025,000000,87.45,91.1,86.46,91,493842,0
+HELE.US,D,20221026,000000,91.3,93.53,88.34,93.34,440594,0
+HELE.US,D,20221027,000000,93.03,94.73,91.93,92.13,198594,0
+HELE.US,D,20221028,000000,92.04,95.44,90.8,95.03,238252,0
+HELE.US,D,20221031,000000,94.19,94.82,92.15,94.62,282771,0
+HELE.US,D,20221101,000000,96.16,98.2373,94.04,95.36,199675,0
+HELE.US,D,20221102,000000,95.45,95.61,90.35,90.37,274052,0
+HELE.US,D,20221103,000000,89.35,89.74,86.52,88.95,371845,0
+HELE.US,D,20221104,000000,90.73,90.73,86.58,88.55,451207,0
+HELE.US,D,20221107,000000,88,90.29,86.07,90.27,560076,0
+HELE.US,D,20221108,000000,89.75,93.25,87.44,88.6,418421,0
+HELE.US,D,20221109,000000,86.52,88.27,83.99,84.3,308067,0
+HELE.US,D,20221110,000000,88.62,95.86,88.62,95.8,379502,0
+HELE.US,D,20221111,000000,96.17,101.51,94.78,100.79,402289,0
+HELE.US,D,20221114,000000,100.1,100.1,96.3,97.04,201658,0
+HELE.US,D,20221115,000000,99.8,105.595,98.99,103.1,680882,0
+HELE.US,D,20221116,000000,100.9,101.47,97.14,99.41,570564,0
+HELE.US,D,20221117,000000,98,102.575,97.15,101.6,413863,0
+HELE.US,D,20221118,000000,103.68,104.38,94.23,94.91,756132,0
+HELE.US,D,20221121,000000,94.5,94.5,88.175,92.59,963060,0
+HELE.US,D,20221122,000000,93.22,94.28,91.4,93.16,286119,0
+HELE.US,D,20221123,000000,92.53,94.49,91.75,94.31,289880,0
+HELE.US,D,20221125,000000,93.88,95.22,93.14,93.78,81803,0
+HELE.US,D,20221128,000000,92.9,93.96,91.395,93.65,338298,0
+HELE.US,D,20221129,000000,93.05,96.32,92.2,96.11,443112,0
+HELE.US,D,20221130,000000,96.64,98.74,95.43,98.54,598798,0
+HELE.US,D,20221201,000000,99,101.77,98.88,101.27,440976,0
+HELE.US,D,20221202,000000,99.56,103.6157,99.56,103.22,316463,0
+HELE.US,D,20221205,000000,102.67,102.785,100.0475,101.61,323507,0
+HELE.US,D,20221206,000000,101.26,101.3,98.01,98.84,205353,0
+HELE.US,D,20221207,000000,98.67,100.85,98.32,100.33,161984,0
+HELE.US,D,20221208,000000,100.99,102.4,99.2448,99.85,211844,0
+HELE.US,D,20221209,000000,98.98,101.7,98.48,98.62,361675,0
+HELE.US,D,20221212,000000,98.62,100,97.47,98.76,190855,0
+HELE.US,D,20221213,000000,101.51,106.04,97.81,98,415304,0
+HELE.US,D,20221214,000000,98,101,97.75,98.71,307877,0
+HELE.US,D,20221215,000000,97.03,97.46,95.0432,95.38,310544,0
+HELE.US,D,20221216,000000,93.9,99.05,93.71,97.9,1168475,0
+HELE.US,D,20221219,000000,97.85,98.44,93.81,94.49,317600,0
+HELE.US,D,20221220,000000,93.22,96.0125,91.81,94.95,204224,0
+HELE.US,D,20221221,000000,95.22,97.3,95.21,97.25,283022,0
+HELE.US,D,20221222,000000,98.73,102.665,96.8294,102.54,967757,0
+HELE.US,D,20221223,000000,102.5,103.91,99.13,103.69,394650,0
+HELE.US,D,20221227,000000,104.74,109.63,103.01,108.75,410428,0
+HELE.US,D,20221228,000000,109.21,110.5,106.87,106.96,499837,0
+HELE.US,D,20221229,000000,108.47,113,108.47,111.51,444200,0
+HELE.US,D,20221230,000000,110,111.55,109.201,110.91,264958,0
+HELE.US,D,20230103,000000,112.32,113.67,105.71,110.78,530375,0
+HELE.US,D,20230104,000000,111.47,116.4,111.43,112.58,684830,0
+HELE.US,D,20230105,000000,110,111.66,104.44,110.97,943984,0
+HELE.US,D,20230106,000000,113.36,114,107.615,111.045,644766,0
+HELE.US,D,20230109,000000,112.05,118.06,111.0586,116.7,548494,0
+HELE.US,D,20230110,000000,114.42,117.11,108.95,111.5,694815,0
+HELE.US,D,20230111,000000,111.8,113.23,110.4325,111.28,443984,0
+HELE.US,D,20230112,000000,112.67,112.67,109.665,110.92,329193,0
+HELE.US,D,20230113,000000,110.13,113.005,109.01,112.15,327675,0
+HELE.US,D,20230117,000000,112.7,116.76,111.165,116.15,466159,0
+HELE.US,D,20230118,000000,116.08,116.45,104.5401,104.77,649759,0
+HELE.US,D,20230119,000000,103.05,105.2349,102.47,103.67,384719,0
+HELE.US,D,20230120,000000,104.52,107.68,100.59,106.91,430186,0
+HELE.US,D,20230123,000000,106.27,112.51,106.18,112.06,431980,0
+HELE.US,D,20230124,000000,111.83,112.9,109.94,111.04,216972,0
+HELE.US,D,20230125,000000,107.66,111.255,106.57,109.96,343486,0
+HELE.US,D,20230126,000000,111.69,112.31,107.57,108.64,264334,0
+HELE.US,D,20230127,000000,108.47,111.85,108.17,110.84,190068,0
+HELE.US,D,20230130,000000,109.35,110.92,108.06,109.28,344866,0
+HELE.US,D,20230131,000000,109.28,113.55,109.28,113.11,449285,0
+HELE.US,D,20230201,000000,112.6,115.74,110.21,114.92,483791,0
+HELE.US,D,20230202,000000,116.66,125.99,115.97,124.21,694455,0
+HELE.US,D,20230203,000000,120.16,122.07,118,119.77,371226,0
+HELE.US,D,20230206,000000,117.88,119.39,117.15,118.91,227350,0
+HELE.US,D,20230207,000000,118.9,118.9,111.64,112.35,868231,0
+HELE.US,D,20230208,000000,111.77,114.13,110.32,110.51,244758,0
+HELE.US,D,20230209,000000,111.33,111.58,105.5,105.7,381022,0
+HELE.US,D,20230210,000000,105.25,106.05,102.57,103.38,622443,0
+HELE.US,D,20230213,000000,103.52,108.53,102.88,108.53,429611,0
+HELE.US,D,20230214,000000,106.95,112.42,106.22,110.83,374916,0
+HELE.US,D,20230215,000000,109.56,115.24,109.56,115.1,337981,0
+HELE.US,D,20230216,000000,112.86,115.36,112.45,114.77,309391,0
+HELE.US,D,20230217,000000,114.53,116.8199,112.5,116.72,369280,0
+HELE.US,D,20230221,000000,112.94,114.95,108.565,109.35,499466,0
+HELE.US,D,20230222,000000,109.27,111.85,108,111.68,181595,0
+HELE.US,D,20230223,000000,112.66,113.47,110.324,112.86,179984,0
+HELE.US,D,20230224,000000,110.06,111,107.67,110.52,287880,0
+HELE.US,D,20230227,000000,111.29,113.57,110.67,111.65,257208,0
+HELE.US,D,20230228,000000,110.85,114.64,110.85,112.69,294065,0
+HELE.US,D,20230301,000000,112.1,113.27,108.7,110.85,228641,0
+HELE.US,D,20230302,000000,109.73,112.76,109.73,111.96,180276,0
+HELE.US,D,20230303,000000,112.62,115.7,112.02,115.14,254480,0
+HELE.US,D,20230306,000000,116,116,113.34,114.245,220524,0
+HELE.US,D,20230307,000000,114.24,116.14,113.48,114.09,480466,0
+HELE.US,D,20230308,000000,114.11,114.615,112,114.42,184840,0
+HELE.US,D,20230309,000000,108.06,109,97.7055,104.13,1426998,0
+HELE.US,D,20230310,000000,103,103.99,100.76,102.2,584711,0
+HELE.US,D,20230313,000000,97,103.37,96.36,100.63,427975,0
+HELE.US,D,20230314,000000,101.45,102.14,93.55,96.66,809810,0
+HELE.US,D,20230315,000000,93.45,97.79,92.66,97.78,615484,0
+HELE.US,D,20230316,000000,96.5,98.69,93.305,93.37,541852,0
+HELE.US,D,20230317,000000,92,93.39,90.31,90.76,735226,0
+HELE.US,D,20230320,000000,90.97,94.54,88.26,93.94,765552,0
+HELE.US,D,20230321,000000,95.58,96.17,90.64,92.27,814879,0
+HELE.US,D,20230322,000000,92.5,95.2799,90.23,90.3,630471,0
+HELE.US,D,20230323,000000,90.68,91.6799,86.44,87.19,524794,0
+HELE.US,D,20230324,000000,85.5,90,85.11,89.05,559560,0
+HELE.US,D,20230327,000000,90,90.6,88.47,89.71,354189,0
+HELE.US,D,20230328,000000,89.88,90.465,87.36,88.34,451053,0
+HELE.US,D,20230329,000000,90,92.175,87.68,91.58,404192,0
+HELE.US,D,20230330,000000,92.95,94.57,92.06,93.74,344800,0
+HELE.US,D,20230331,000000,95.12,96.98,94.52,95.17,712465,0
+HELE.US,D,20230403,000000,94.6,96.7675,93.75,96.33,411790,0
+HELE.US,D,20230404,000000,96.87,96.87,91.45,92.55,400318,0
+HELE.US,D,20230405,000000,92.09,92.09,89.97,90.71,367781,0
+HELE.US,D,20230406,000000,90.76,90.94,89.14,89.49,289776,0
+HELE.US,D,20230410,000000,88.43,89.51,86.4167,88.97,352439,0
+HELE.US,D,20230411,000000,89.91,90.945,89.45,90.45,466189,0
+HELE.US,D,20230412,000000,92.12,93.245,87.28,87.41,304205,0
+HELE.US,D,20230413,000000,88.39,89.62,86.54,88.69,417007,0
+HELE.US,D,20230414,000000,89.09,90.2,86.26,88.86,515090,0
+HELE.US,D,20230417,000000,88.02,88.92,84.85,85.34,778722,0
+HELE.US,D,20230418,000000,85.56,87.22,84.78,87.06,642467,0
+HELE.US,D,20230419,000000,86.5,88.3,85.04,88.11,461530,0
+HELE.US,D,20230420,000000,87.5,88.66,85.79,87.36,480899,0
+HELE.US,D,20230421,000000,87.95,89,85.81,87.4,621594,0
+HELE.US,D,20230424,000000,86.5,87.28,85.57,85.81,423821,0
+HELE.US,D,20230425,000000,84.9,86.25,82.49,82.98,628747,0
+HELE.US,D,20230426,000000,83.29,83.81,81.14,81.8,855370,0
+HELE.US,D,20230427,000000,87,111.3,86.23,97.74,3603882,0
+HELE.US,D,20230428,000000,98.1,101.93,94,100.34,1274484,0
+HELE.US,D,20230501,000000,99.96,101.625,96.81,98.61,735020,0
+HELE.US,D,20230502,000000,98.46,98.46,92.68,93.61,856660,0
+HELE.US,D,20230503,000000,93.7,99.55,93.7,96.47,684985,0
+HELE.US,D,20230504,000000,95.54,99.38,94.15,96.57,607137,0
+HELE.US,D,20230505,000000,98.68,100.835,97.43,99.08,515604,0
+HELE.US,D,20230508,000000,98.68,98.7311,92.075,96.16,754902,0
+HELE.US,D,20230509,000000,95.89,96.075,93.63,94.59,424465,0
+HELE.US,D,20230510,000000,96.43,96.6199,93.47,95.03,294173,0
+HELE.US,D,20230511,000000,95.03,97.35,94.05,96.43,320069,0
+HELE.US,D,20230512,000000,98.23,99.04,96.07,97.97,649230,0
+HELE.US,D,20230515,000000,98.11,98.16,95.7213,97.11,380862,0
+HELE.US,D,20230516,000000,96.55,96.9,94.56,94.58,313536,0
+HELE.US,D,20230517,000000,95.37,98.01,94.5,97.75,308900,0
+HELE.US,D,20230518,000000,97.72,99.58,96.58,98.62,380126,0
+HELE.US,D,20230519,000000,98.46,98.46,96.06,97.15,420391,0
+HELE.US,D,20230522,000000,97.45,100.21,96.75,99.85,515415,0
+HELE.US,D,20230523,000000,99.2,101.57,98.87,99.38,293157,0
+HELE.US,D,20230524,000000,98.74,99.165,97.05,98.7,286496,0
+HELE.US,D,20230525,000000,98.7,99.6,97.05,98.25,214293,0
+HELE.US,D,20230526,000000,98.01,100.49,97.925,100.24,291266,0
+HELE.US,D,20230530,000000,101.41,101.41,96.865,98.41,303049,0
+HELE.US,D,20230531,000000,97.73,97.73,96.1,96.28,362613,0
+HELE.US,D,20230601,000000,95.95,96.06,91.995,94.02,538227,0
+HELE.US,D,20230602,000000,95.44,98.677,93.72,98.47,396438,0
+HELE.US,D,20230605,000000,97.54,98.36,95.0701,95.16,277528,0
+HELE.US,D,20230606,000000,95,99.23,95,98.73,394493,0
+HELE.US,D,20230607,000000,99.39,102,98.24,101.64,415342,0
+HELE.US,D,20230608,000000,101.64,101.64,98.79,100.14,315406,0
+HELE.US,D,20230609,000000,100.25,102.85,99.11,99.25,387555,0
+HELE.US,D,20230612,000000,99.98,100.52,98.42,99.39,302994,0
+HELE.US,D,20230613,000000,99.64,100.77,98.755,99.46,328915,0
+HELE.US,D,20230614,000000,99.64,101.32,97.63,98.86,459957,0
+HELE.US,D,20230615,000000,97.77,100.08,97.37,99.85,263185,0
+HELE.US,D,20230616,000000,100.43,100.81,95.9152,97.68,548626,0
+HELE.US,D,20230620,000000,97.49,98.3,96.25,96.84,465442,0
+HELE.US,D,20230621,000000,96.18,97.575,95.34,97.04,375449,0
+HELE.US,D,20230622,000000,97.04,98.37,94.95,98.25,239152,0
+HELE.US,D,20230623,000000,96.7,99.42,96.7,98.14,1108914,0
+HELE.US,D,20230626,000000,99,100.87,98.03,100.53,264671,0
+HELE.US,D,20230627,000000,100.18,104.53,100.18,102.4,456778,0
+HELE.US,D,20230628,000000,102.4,105.785,101.69,105.78,527283,0
+HELE.US,D,20230629,000000,105.5,107.84,104.51,107.32,339069,0
+HELE.US,D,20230630,000000,107.68,109.38,107,108.02,411915,0
+HELE.US,D,20230703,000000,108.32,110.47,107.8,110.13,188133,0
+HELE.US,D,20230705,000000,109.75,109.87,108.065,109.29,351932,0
+HELE.US,D,20230706,000000,107.86,110.355,106.41,109.02,486754,0
+HELE.US,D,20230707,000000,109.41,114.32,109.41,112.54,859802,0
+HELE.US,D,20230710,000000,130.79,134.96,126.75,133.35,2738817,0
+HELE.US,D,20230711,000000,135.35,137.89,127.34,129.55,1402282,0
+HELE.US,D,20230712,000000,132,133.9898,129.34,131.18,786207,0
+HELE.US,D,20230713,000000,132.5,133,128.71,130.84,500496,0
+HELE.US,D,20230714,000000,130.88,131.045,127.23,128.38,362732,0
+HELE.US,D,20230717,000000,127.89,129.825,127.26,128.255,467471,0
+HELE.US,D,20230718,000000,128.63,131.3,128.295,128.72,496074,0
+HELE.US,D,20230719,000000,129.85,132.5,129.45,131,510761,0
+HELE.US,D,20230720,000000,131,132.41,129.14,132.41,487590,0
+HELE.US,D,20230721,000000,133.87,135.76,132.5,134.86,628112,0
+HELE.US,D,20230724,000000,134.87,137.73,134.6,136.45,379110,0
+HELE.US,D,20230725,000000,136.13,137.665,135.26,136.19,265766,0
+HELE.US,D,20230726,000000,136.19,138.515,136.19,136.81,247066,0
+HELE.US,D,20230727,000000,137.31,139.945,136.09,137.09,328445,0
+HELE.US,D,20230728,000000,138.3,143.68,138.22,141.74,542868,0
+HELE.US,D,20230731,000000,142,142.97,139.265,141.3,350127,0
+HELE.US,D,20230801,000000,141.15,141.49,138.23,139.6,303351,0
+HELE.US,D,20230802,000000,138.03,140.245,137.06,138.41,265771,0
+HELE.US,D,20230803,000000,138.35,139.685,137.43,138.52,239870,0
+HELE.US,D,20230804,000000,138.73,139.56,136.22,136.98,239673,0
+HELE.US,D,20230807,000000,136.72,138.1,135.33,136.38,231786,0
+HELE.US,D,20230808,000000,134.82,136.66,134.1501,135.43,236032,0
+HELE.US,D,20230809,000000,134.66,136.08,134.11,134.6,149392,0
+HELE.US,D,20230810,000000,135.21,136.21,131.72,131.88,334130,0
+HELE.US,D,20230811,000000,130.99,131.47,124.305,124.6,752826,0
+HELE.US,D,20230814,000000,123.42,125.36,123.015,125.22,289431,0
+HELE.US,D,20230815,000000,123.97,124.87,122.74,124.76,286199,0
+HELE.US,D,20230816,000000,124.27,125.71,122.48,122.71,255936,0
+HELE.US,D,20230817,000000,122.71,122.82,120.6,121.58,361167,0
+HELE.US,D,20230818,000000,120.08,122.64,119.3555,122.22,241145,0
+HELE.US,D,20230821,000000,122.61,123.5099,121.79,122.05,146571,0
+HELE.US,D,20230822,000000,122.05,123.5642,119.11,120.16,239818,0
+HELE.US,D,20230823,000000,120.71,122,120.1,121.73,171729,0
+HELE.US,D,20230824,000000,120.98,122.115,120.27,120.82,213404,0
+HELE.US,D,20230825,000000,121.62,121.96,119.08,120.92,165779,0
+HELE.US,D,20230828,000000,121.74,122.705,120.875,122.14,142416,0
+HELE.US,D,20230829,000000,122.49,127.28,121.355,125.66,373553,0
+HELE.US,D,20230830,000000,124.84,126.76,123.97,125.53,284048,0
+HELE.US,D,20230831,000000,125.47,125.5,122.85,122.92,193211,0
+HELE.US,D,20230901,000000,123.76,124.39,121.721,122.21,183931,0
+HELE.US,D,20230905,000000,121.72,121.72,116.83,116.88,386205,0
+HELE.US,D,20230906,000000,117.41,117.62,115.2,115.74,270146,0
+HELE.US,D,20230907,000000,115.14,116.01,114.6434,115.01,255412,0
+HELE.US,D,20230908,000000,115.01,115.55,114.77,115.21,168157,0
+HELE.US,D,20230911,000000,116.03,117,115.54,115.89,167375,0
+HELE.US,D,20230912,000000,116.06,117.99,116.06,117.62,169619,0
+HELE.US,D,20230913,000000,118.31,118.31,116.11,118.08,246073,0
+HELE.US,D,20230914,000000,119.45,119.45,117.75,118.4,188060,0
+HELE.US,D,20230915,000000,118.14,118.54,116.95,117.17,276543,0
+HELE.US,D,20230918,000000,117.67,117.67,115.18,115.2,165482,0
+HELE.US,D,20230919,000000,115.2,115.86,113.93,114.94,206678,0
+HELE.US,D,20230920,000000,116.07,116.85,114.53,114.58,118235,0
+HELE.US,D,20230921,000000,114,118.38,113.58,115.8,483609,0
+HELE.US,D,20230922,000000,115.95,116.98,114.9584,115.995,281678,0
+HELE.US,D,20230925,000000,115.51,118.36,114.9011,117.64,206221,0
+HELE.US,D,20230926,000000,116.9,117.45,114.91,115.33,246482,0
+HELE.US,D,20230927,000000,115.34,116.58,114.44,116.11,172203,0
+HELE.US,D,20230928,000000,116.21,116.84,115.63,116.34,235699,0
+HELE.US,D,20230929,000000,117.29,118.35,116.41,116.56,272509,0
+HELE.US,D,20231002,000000,115.73,119.895,115.64,117.45,582066,0
+HELE.US,D,20231003,000000,116.56,117.96,113.45,113.64,645436,0
+HELE.US,D,20231004,000000,103.69,106.55,101.1101,105.28,1654753,0
+HELE.US,D,20231005,000000,104,108.1685,103.53,107.2,599124,0
+HELE.US,D,20231006,000000,105.68,109.13,104.52,108.48,339887,0
+HELE.US,D,20231009,000000,107.44,108.885,106.31,108.03,210721,0
+HELE.US,D,20231010,000000,108.34,112.4,108.15,111.66,343755,0
+HELE.US,D,20231011,000000,111.78,112.3081,109.7501,110.68,275347,0
+HELE.US,D,20231012,000000,110.4,111.095,108.68,110.84,210569,0
+HELE.US,D,20231013,000000,111.29,112.37,110.38,112.06,282772,0
+HELE.US,D,20231016,000000,113,113.55,108.78,108.9,490384,0
+HELE.US,D,20231017,000000,108.53,112,108,108.81,420531,0
+HELE.US,D,20231018,000000,107.02,107.5355,103.84,104.59,545097,0
+HELE.US,D,20231019,000000,104.59,105.46,103.86,104.05,316077,0
+HELE.US,D,20231020,000000,104.44,104.44,103.29,103.42,302335,0
+HELE.US,D,20231023,000000,102.95,105,102.46,102.5,317521,0
+HELE.US,D,20231024,000000,103.01,103.7397,101.18,101.18,210447,0
+HELE.US,D,20231025,000000,100.08,100.69,97.79,97.93,402208,0
+HELE.US,D,20231026,000000,98.5,99.25,96.68,98.75,243401,0
+HELE.US,D,20231027,000000,98.47,99.2147,96.296,96.58,213880,0
+HELE.US,D,20231030,000000,97.45,98.04,95.07,96.99,253005,0
+HELE.US,D,20231031,000000,96.85,98.525,96.54,98.32,208361,0
+HELE.US,D,20231101,000000,97.55,97.88,92.65,96.63,445450,0
+HELE.US,D,20231102,000000,97.93,101.21,97.64,100.78,323234,0
+HELE.US,D,20231103,000000,102.15,104.455,102.15,102.65,196157,0
+HELE.US,D,20231106,000000,102.59,102.99,99.89,101,218749,0
+HELE.US,D,20231107,000000,100.85,101.62,100.02,100.96,195453,0
+HELE.US,D,20231108,000000,101.39,102.185,100.75,100.76,111530,0
+HELE.US,D,20231109,000000,101.24,101.24,96.04,97.05,244877,0
+HELE.US,D,20231110,000000,98.21,99.49,96.45,98.91,168934,0
+HELE.US,D,20231113,000000,97.99,98.7,97.23,97.31,153174,0
+HELE.US,D,20231114,000000,100.2,105.28,100.2,103.24,277174,0
+HELE.US,D,20231115,000000,103.11,106.06,103.1,104.1,180442,0
+HELE.US,D,20231116,000000,103.64,103.95,101.71,101.99,154785,0
+HELE.US,D,20231117,000000,102.91,104.2,102.42,102.84,193930,0
+HELE.US,D,20231120,000000,102.88,104.52,100.844,104.47,235749,0
+HELE.US,D,20231121,000000,104.12,104.12,102.22,103,226662,0
+HELE.US,D,20231122,000000,104.25,105,102.75,103.46,105354,0
+HELE.US,D,20231124,000000,102.5,104.95,102.5,104.72,67454,0
+HELE.US,D,20231127,000000,103.99,104.88,103.13,104.76,144285,0
+HELE.US,D,20231128,000000,104.57,104.76,103.55,103.84,162773,0
+HELE.US,D,20231129,000000,105,105.45,103.795,104.2,152894,0
+HELE.US,D,20231130,000000,104.24,105.31,103.075,105.03,205761,0
+HELE.US,D,20231201,000000,105.03,110.5,104.9,110.33,267858,0
+HELE.US,D,20231204,000000,109.64,111.27,108.08,110.61,646832,0
+HELE.US,D,20231205,000000,109.61,109.875,106.36,106.395,271438,0
+HELE.US,D,20231206,000000,107.82,112.3,107.6385,110.75,290693,0
+HELE.US,D,20231207,000000,110.83,111.68,109.64,110.4,184965,0
+HELE.US,D,20231208,000000,110.38,111.485,109.075,109.93,100819,0
+HELE.US,D,20231211,000000,110.15,111.12,109.61,110.75,231056,0
+HELE.US,D,20231212,000000,110.88,111.49,109.845,111.09,144679,0
+HELE.US,D,20231213,000000,110.86,116.16,108.08,116.04,324525,0
+HELE.US,D,20231214,000000,118.49,127.24,118.49,123.89,554874,0
+HELE.US,D,20231215,000000,123.85,124.36,117.01,117.5,1009512,0
+HELE.US,D,20231218,000000,117.69,117.8858,115.68,116.5,242543,0
+HELE.US,D,20231219,000000,117.78,119.77,116.965,119.55,294936,0
+HELE.US,D,20231220,000000,119.55,120.5,116.71,117.13,213314,0
+HELE.US,D,20231221,000000,118.51,120.87,117.9,120.68,253591,0
+HELE.US,D,20231222,000000,121.18,122.44,120.53,121.29,191740,0
+HELE.US,D,20231226,000000,121.3,122.66,120.755,122.28,113191,0
+HELE.US,D,20231227,000000,122.9,123.54,121.3675,122.33,175940,0
+HELE.US,D,20231228,000000,122.21,123.46,121.57,122.3,148610,0
+HELE.US,D,20231229,000000,122.26,123.24,120.57,120.81,167710,0
+HELE.US,D,20240102,000000,119.81,123.6199,119.81,122.07,206723,0
+HELE.US,D,20240103,000000,120.38,120.725,115.38,115.67,230130,0
+HELE.US,D,20240104,000000,115.11,116.84,114.3001,116.57,227398,0
+HELE.US,D,20240105,000000,115.28,117.69,115.22,115.98,351801,0
+HELE.US,D,20240108,000000,119,122.19,115.91,121.16,569882,0
+HELE.US,D,20240109,000000,120.3,125.69,119.57,125.26,297009,0
+HELE.US,D,20240110,000000,125.5,126.94,123.675,124.65,233176,0
+HELE.US,D,20240111,000000,123.8,126.25,122.43,124.34,202654,0
+HELE.US,D,20240112,000000,126.14,126.65,120.81,121.43,190940,0
+HELE.US,D,20240116,000000,119.87,119.87,115.68,117.4,297485,0
+HELE.US,D,20240117,000000,115.31,117.17,114.21,114.84,254995,0
+HELE.US,D,20240118,000000,115.83,115.98,112.47,115.91,213921,0
+HELE.US,D,20240119,000000,116.82,117.97,114.27,117.88,208698,0
+HELE.US,D,20240122,000000,118.48,122.49,118.26,121.18,161784,0
+HELE.US,D,20240123,000000,122.93,122.93,120.27,121.23,160905,0
+HELE.US,D,20240124,000000,122.76,122.76,117.8201,118.38,203439,0
+HELE.US,D,20240125,000000,120.26,121.33,119,121.11,176682,0
+HELE.US,D,20240126,000000,122.38,124.73,120.75,123.44,198415,0
+HELE.US,D,20240129,000000,122.78,123.06,118.575,120.8,225910,0
+HELE.US,D,20240130,000000,119.76,119.76,117.13,117.5,236049,0
+HELE.US,D,20240131,000000,117.26,117.69,113.86,114.5,263174,0
+HELE.US,D,20240201,000000,115.08,117.15,113.96,115.39,221983,0
+HELE.US,D,20240202,000000,113.32,118.52,113.145,116.84,142658,0
+HELE.US,D,20240205,000000,115.2,115.37,110.72,111.98,339149,0
+HELE.US,D,20240206,000000,111.89,114.98,111.89,114.98,115159,0
+HELE.US,D,20240207,000000,114.82,114.83,113.035,113.49,132466,0
+HELE.US,D,20240208,000000,113.15,116.34,113.15,116.18,138684,0
+HELE.US,D,20240209,000000,116.54,116.7,114.64,116.52,128812,0
+HELE.US,D,20240212,000000,115.99,123.06,115.99,122.46,326045,0
+HELE.US,D,20240213,000000,116.77,120.38,115.67,118.8,257524,0
+HELE.US,D,20240214,000000,120.86,121.639,118.71,121.22,145941,0
+HELE.US,D,20240215,000000,122,125.92,122,124.75,221180,0
+HELE.US,D,20240216,000000,123.62,124.01,121.5,122.07,152010,0
+HELE.US,D,20240220,000000,120.11,122.99,119.19,122.82,158600,0
+HELE.US,D,20240221,000000,122.65,124.22,121.89,124.09,187420,0
+HELE.US,D,20240222,000000,123.47,126.645,123.39,126.02,158861,0
+HELE.US,D,20240223,000000,125.94,126.92,124.61,125.57,116870,0
+HELE.US,D,20240226,000000,124.45,126.76,123.63,123.91,111989,0
+HELE.US,D,20240227,000000,124.49,126.82,124.49,126.28,150544,0
+HELE.US,D,20240228,000000,125.06,127.83,125.06,125.78,181005,0
+HELE.US,D,20240229,000000,127.21,127.615,123.902,125,186298,0
+HELE.US,D,20240301,000000,124.52,125.43,122.57,124.37,104284,0
+HELE.US,D,20240304,000000,124.48,126.26,123.15,123.17,103280,0
+HELE.US,D,20240305,000000,122.96,124.33,121.265,121.45,136699,0
+HELE.US,D,20240306,000000,122.13,122.78,120.81,121.32,165449,0
+HELE.US,D,20240307,000000,122.53,123.6909,121.98,122.08,155599,0
+HELE.US,D,20240308,000000,123.5,125.54,122.699,124.36,125396,0
+HELE.US,D,20240311,000000,123.9,124.83,119.88,120.96,242489,0
+HELE.US,D,20240312,000000,120.89,121.123,118.44,119.43,145675,0
+HELE.US,D,20240313,000000,118.65,120.76,118.65,119.62,125774,0
+HELE.US,D,20240314,000000,119.21,119.21,116.15,117.09,129139,0
+HELE.US,D,20240315,000000,116.28,118.64,116.28,116.91,330447,0
+HELE.US,D,20240318,000000,116.95,116.95,114.02,114.24,183273,0
+HELE.US,D,20240319,000000,113.97,115.675,113.35,115.19,193816,0
+HELE.US,D,20240320,000000,114.54,116.6,114.54,115.5,329201,0
+HELE.US,D,20240321,000000,115.74,117.94,115.2923,115.9,213108,0
+HELE.US,D,20240322,000000,115.9,115.9,112.31,112.52,188999,0
+HELE.US,D,20240325,000000,113.26,115.3,112.74,114.05,209216,0
+HELE.US,D,20240326,000000,115.15,115.15,112.7,112.89,146664,0
+HELE.US,D,20240327,000000,113.26,115.065,113.26,114.94,156737,0
+HELE.US,D,20240328,000000,115.64,116.13,114.61,115.24,242589,0
+HELE.US,D,20240401,000000,115.81,115.81,113.89,114.79,200335,0
+HELE.US,D,20240402,000000,113.45,113.865,109.05,110.72,220347,0
+HELE.US,D,20240403,000000,110.48,111.12,108.77,108.87,111862,0
+HELE.US,D,20240404,000000,110.32,110.57,107.575,107.8,239361,0
+HELE.US,D,20240405,000000,107.22,108.65,104.85,106.01,300189,0
+HELE.US,D,20240408,000000,106.5,107.4,104.79,105.5,258532,0
+HELE.US,D,20240409,000000,106.35,108.71,106.35,108.71,260764,0
+HELE.US,D,20240410,000000,105.17,105.85,103,104.52,291399,0
+HELE.US,D,20240411,000000,104.95,104.95,101.6587,102.25,289422,0
+HELE.US,D,20240412,000000,101.19,102.26,99.37,99.85,223562,0
+HELE.US,D,20240415,000000,100.49,100.63,96.52,97.53,248374,0
+HELE.US,D,20240416,000000,96.44,99.25,95.36,98.26,258141,0
+HELE.US,D,20240417,000000,98.44,99.1223,95.14,96.15,255730,0
+HELE.US,D,20240418,000000,96.49,99.85,95.52,98.39,568419,0
+HELE.US,D,20240419,000000,97.81,100.14,97.81,99.99,383326,0
+HELE.US,D,20240422,000000,99.82,100.7,98.78,99.7,346392,0
+HELE.US,D,20240423,000000,99.73,101.25,99.73,100.28,592182,0
+HELE.US,D,20240424,000000,98.15,100,87.5,90.71,1849320,0
+HELE.US,D,20240425,000000,89.83,92.58,89.69,90.85,575385,0
+HELE.US,D,20240426,000000,91.53,93,90.82,91.21,757665,0
+HELE.US,D,20240429,000000,91.36,94.45,91.36,92.36,745112,0
+HELE.US,D,20240430,000000,91.69,93.49,90.82,92.71,493929,0
+HELE.US,D,20240501,000000,92.53,95.4,92.07,93.52,564942,0
+HELE.US,D,20240502,000000,94.6,96.12,92.7,94.96,362815,0
+HELE.US,D,20240503,000000,96.69,96.7,94.455,96.54,298322,0
+HELE.US,D,20240506,000000,97.46,99.17,97.3,98.7,427042,0
+HELE.US,D,20240507,000000,98.85,99.7,97.91,98.05,378932,0
+HELE.US,D,20240508,000000,96.98,98.77,96.8001,98.7,236068,0
+HELE.US,D,20240509,000000,99.28,102.52,99,102.28,278481,0
+HELE.US,D,20240510,000000,102.22,103.1,101.2301,102.4,279093,0
+HELE.US,D,20240513,000000,102.41,108,102.41,106.51,454993,0
+HELE.US,D,20240514,000000,108.51,110.755,107.12,109.21,458311,0
+HELE.US,D,20240515,000000,110.37,110.65,107.98,108.3,329621,0
+HELE.US,D,20240516,000000,108.3,109.02,107.3,108.08,234423,0
+HELE.US,D,20240517,000000,108.11,109.59,107.25,108.88,258588,0
+HELE.US,D,20240520,000000,108.89,108.89,106.18,106.42,223178,0
+HELE.US,D,20240521,000000,106.21,106.66,105.11,106.41,200947,0
+HELE.US,D,20240522,000000,105.82,106.57,105.25,105.89,148414,0
+HELE.US,D,20240523,000000,105.81,105.81,103.27,103.54,306389,0
+HELE.US,D,20240524,000000,104.41,104.99,103.66,104.78,175217,0
+HELE.US,D,20240528,000000,105.43,105.51,103.18,103.8,191103,0
+HELE.US,D,20240529,000000,102.72,102.96,101.1348,102.51,230752,0
+HELE.US,D,20240530,000000,103.77,105.02,103.19,104.86,127670,0
+HELE.US,D,20240531,000000,105.26,106.96,103.925,106.88,307500,0
+HELE.US,D,20240603,000000,107.51,108.64,106.18,106.31,224118,0
+HELE.US,D,20240604,000000,105.78,106.88,105.25,105.29,171159,0
+HELE.US,D,20240605,000000,105.49,105.49,103.06,104.69,137048,0
+HELE.US,D,20240606,000000,104.1,104.93,102.891,103.19,166585,0
+HELE.US,D,20240607,000000,101.75,102.66,100.755,101.05,157586,0
+HELE.US,D,20240610,000000,100.34,101.34,99.35,99.52,190342,0
+HELE.US,D,20240611,000000,99.1,100.56,98.27,100.22,159289,0
+HELE.US,D,20240612,000000,102.89,106.4484,100.89,101.1,192137,0
+HELE.US,D,20240613,000000,100.68,100.75,99.25,100.03,168270,0
+HELE.US,D,20240614,000000,98.57,98.92,96.34,98.4,193670,0
+HELE.US,D,20240617,000000,97.91,100.54,97.91,99.65,156396,0
+HELE.US,D,20240618,000000,99.65,101.18,99.23,99.33,160281,0
+HELE.US,D,20240620,000000,98.59,99.865,98.17,99.41,123089,0
+HELE.US,D,20240621,000000,99.31,99.73,98.23,98.85,385806,0
+HELE.US,D,20240624,000000,99.26,100.65,98,99.07,190212,0
+HELE.US,D,20240625,000000,98.65,98.65,95.82,96.04,138834,0
+HELE.US,D,20240626,000000,95.84,96.535,94.75,95.19,215614,0
+HELE.US,D,20240627,000000,94.74,95.145,92.5,94.34,259515,0
+HELE.US,D,20240628,000000,95.2,95.4655,91.56,92.74,386064,0
+HELE.US,D,20240701,000000,92.74,92.74,88.65,90,427332,0
+HELE.US,D,20240702,000000,88.86,91.48,88.53,91.32,315250,0
+HELE.US,D,20240703,000000,91.83,93.09,91.01,91.62,152528,0
+HELE.US,D,20240705,000000,91.66,91.765,87.27,88.06,289997,0
+HELE.US,D,20240708,000000,88.4,90.1,88.255,89.01,510835,0
+HELE.US,D,20240709,000000,61.79,65.9099,60,64.33,5468140,0
+HELE.US,D,20240710,000000,63.94,64.4,61.15,61.76,1794527,0
+HELE.US,D,20240711,000000,63.5,65.58,62.62,64.475,1092663,0
+HELE.US,D,20240712,000000,65.04,66.51,64.04,64.07,575839,0
+HELE.US,D,20240715,000000,64.14,64.25,61.23,61.35,704402,0
+HELE.US,D,20240716,000000,61.67,62.195,59.65,61.08,1156318,0
+HELE.US,D,20240717,000000,60.93,62.46,60.9,61.91,950749,0
+HELE.US,D,20240718,000000,61.79,62.91,59.31,59.45,578653,0
+HELE.US,D,20240719,000000,59.65,59.65,56.53,56.75,728687,0
+HELE.US,D,20240722,000000,57.05,57.595,56.137,57.05,628371,0
+HELE.US,D,20240723,000000,56.87,57.73,55.512,57.07,819466,0
+HELE.US,D,20240724,000000,56.45,57.4957,54.88,55.19,683940,0
+HELE.US,D,20240725,000000,55.28,56.56,54.82,55.38,837020,0
+HELE.US,D,20240726,000000,56.64,59.44,55.89,58.98,690343,0
+HELE.US,D,20240729,000000,58.81,60.91,58.74,60.62,635128,0
+HELE.US,D,20240730,000000,60.65,62.29,59.51,62.27,579552,0
+HELE.US,D,20240731,000000,62.9,63.24,58.89,59.11,776720,0
+HELE.US,D,20240801,000000,59.33,60.09,55.612,56.73,605388,0
+HELE.US,D,20240802,000000,54.98,56.42,53.14,56.09,537171,0
+HELE.US,D,20240805,000000,53.52,56.37,52.77,55.95,541825,0
+HELE.US,D,20240806,000000,55.95,56.0231,54.928,55.35,332608,0
+HELE.US,D,20240807,000000,56.18,56.33,54.24,54.29,513368,0
+HELE.US,D,20240808,000000,54.64,55.67,54.531,55.04,435177,0
+HELE.US,D,20240809,000000,55.26,55.26,53.28,53.28,323253,0
+HELE.US,D,20240812,000000,53.3,53.885,49.56,49.72,727215,0
+HELE.US,D,20240813,000000,49.89,51.21,49.81,50.38,1177463,0
+HELE.US,D,20240814,000000,50.42,50.605,48.05,48.49,640328,0
+HELE.US,D,20240815,000000,49.97,52.42,49.92,51.54,924837,0
+HELE.US,D,20240816,000000,51.26,52.42,51.055,51.515,572310,0
+HELE.US,D,20240819,000000,51.92,52.41,50.78,51.13,370818,0
+HELE.US,D,20240820,000000,50.86,51.4,50.37,50.75,291660,0
+HELE.US,D,20240821,000000,51.11,53.74,51.11,52.47,1021614,0
+HELE.US,D,20240822,000000,52.45,52.664,51.03,51.09,406804,0
+HELE.US,D,20240823,000000,51.34,54.25,51.255,53.36,487021,0
+HELE.US,D,20240826,000000,53.61,54.52,53.13,54.11,284464,0
+HELE.US,D,20240827,000000,53.79,53.99,52.62,52.95,338084,0
+HELE.US,D,20240828,000000,52.72,53.42,52.25,52.87,305516,0
+HELE.US,D,20240829,000000,53.34,53.66,52.4,52.84,225594,0
+HELE.US,D,20240830,000000,53.23,53.47,52.39,53.38,553034,0
+HELE.US,D,20240903,000000,52.99,54.72,52.9,53.575,686459,0
+HELE.US,D,20240904,000000,53.39,54.59,52.55,53.75,349233,0
+HELE.US,D,20240905,000000,54.19,54.4228,52.57,52.93,314304,0
+HELE.US,D,20240906,000000,56,56,52.24,54.82,878974,0
+HELE.US,D,20240909,000000,54.91,58.08,53.485,55.03,1167753,0
+HELE.US,D,20240910,000000,54.86,55.045,52.93,54.45,412151,0
+HELE.US,D,20240911,000000,54.13,55.19,53.05,55.16,524239,0
+HELE.US,D,20240912,000000,55.27,56.31,54.26,55.57,268434,0
+HELE.US,D,20240913,000000,56.05,58.18,56.05,58.02,361010,0
+HELE.US,D,20240916,000000,58.44,59.83,58.37,59.17,404410,0
+HELE.US,D,20240917,000000,59.83,60.67,59.26,59.73,499797,0
+HELE.US,D,20240918,000000,59.79,61.11,58.71,59.23,661485,0
+HELE.US,D,20240919,000000,60.62,60.62,59.045,59.73,747665,0
+HELE.US,D,20240920,000000,59.26,61.44,58.102,59.67,5728651,0
+HELE.US,D,20240923,000000,60.1,60.92,59.17,59.58,718563,0
+HELE.US,D,20240924,000000,59.69,60.85,59.69,59.9,500274,0
+HELE.US,D,20240925,000000,59.62,59.9,56.88,57.55,643933,0
+HELE.US,D,20240926,000000,58.82,59.85,58.58,59.48,344747,0
+HELE.US,D,20240927,000000,60.65,62.92,60.644,61.69,482484,0
+HELE.US,D,20240930,000000,61.7,63.43,61.41,61.85,465837,0
+HELE.US,D,20241001,000000,61.62,62.308,60.315,61.44,427911,0
+HELE.US,D,20241002,000000,61.29,61.58,60.72,60.8,538324,0
+HELE.US,D,20241003,000000,60.43,61.79,59.51,61.54,382732,0
+HELE.US,D,20241004,000000,62.49,63.17,61.73,62.78,412162,0
+HELE.US,D,20241007,000000,62.36,63.39,61.32,61.9,585124,0
+HELE.US,D,20241008,000000,61.5,62.56,60.55,62.37,823938,0
+HELE.US,D,20241009,000000,73.66,77.95,71.85,73.52,3517491,0
+HELE.US,D,20241010,000000,73.5,75.18,72.05,72.36,976761,0
+HELE.US,D,20241011,000000,72.29,72.91,71.18,71.54,802134,0
+HELE.US,D,20241014,000000,71.24,71.24,68,68.5,646659,0
+HELE.US,D,20241015,000000,68.04,70.25,68.04,68.78,517769,0
+HELE.US,D,20241016,000000,68.63,69.31,66.27,67.68,618205,0
+HELE.US,D,20241017,000000,67.58,67.65,65.63,66.7,582962,0
+HELE.US,D,20241018,000000,66.96,68.72,66.58,68.04,437616,0
+HELE.US,D,20241021,000000,67.62,67.85,64.85,65.43,380899,0
+HELE.US,D,20241022,000000,65.23,65.235,63.665,64.56,325846,0
+HELE.US,D,20241023,000000,64.54,64.68,63.14,64.58,340699,0
+HELE.US,D,20241024,000000,64.89,66.235,64.22,64.79,374020,0
+HELE.US,D,20241025,000000,65.24,66.38,64.3,64.54,321834,0
+HELE.US,D,20241028,000000,65.27,66.88,64.99,66.03,315021,0
+HELE.US,D,20241029,000000,65.78,67.8,65.28,65.58,342827,0
+HELE.US,D,20241030,000000,65.06,65.805,64.02,64.21,367396,0
+HELE.US,D,20241031,000000,63.99,64.29,63.03,63.65,403416,0
+HELE.US,D,20241101,000000,63.98,65.62,63.33,64.78,330622,0
+HELE.US,D,20241104,000000,64.91,67.81,64.91,65.47,448864,0
+HELE.US,D,20241105,000000,65.06,65.48,63.87,65.03,279616,0
+HELE.US,D,20241106,000000,65.2,66.66,62.51,63.38,420088,0
+HELE.US,D,20241107,000000,63.38,64.65,62.57,62.71,282758,0
+HELE.US,D,20241108,000000,62.48,63.23,61.795,62.48,360902,0
+HELE.US,D,20241111,000000,63.11,66.21,62.585,66.16,358797,0
+HELE.US,D,20241112,000000,65.73,67.24,65.1,65.81,395251,0
+HELE.US,D,20241113,000000,66.08,66.4499,64.24,64.41,348314,0
+HELE.US,D,20241114,000000,64.6,65.75,64.16,65.71,311109,0
+HELE.US,D,20241115,000000,66.19,66.19,64.14,64.92,345403,0
+HELE.US,D,20241118,000000,64.54,65.59,63.58,65.47,422182,0
+HELE.US,D,20241119,000000,64.86,67.67,64.69,67.09,403152,0
+HELE.US,D,20241120,000000,66.86,67.63,66.12,66.8,380273,0
+HELE.US,D,20241121,000000,66.8,69.69,66.4,69.06,492771,0
+HELE.US,D,20241122,000000,71.03,73.98,69.84,69.92,906133,0
+HELE.US,D,20241125,000000,70.87,75.25,70.87,71.67,748962,0
+HELE.US,D,20241126,000000,70.66,71.33,69.28,70.72,396274,0
+HELE.US,D,20241127,000000,71.07,73.26,71.07,72.51,263237,0
+HELE.US,D,20241129,000000,72.82,73.91,72.715,73.33,226970,0
+HELE.US,D,20241202,000000,72.76,74.385,71.75,73.79,414184,0
+HELE.US,D,20241203,000000,73.77,74.49,72.86,73.23,249407,0
+HELE.US,D,20241204,000000,73.27,74.7784,73.08,73.43,507453,0
+HELE.US,D,20241205,000000,73.79,73.79,72.12,72.25,211687,0
+HELE.US,D,20241206,000000,73.47,74.78,72.52,72.7,256011,0
+HELE.US,D,20241209,000000,73.68,75.68,72.89,73.18,324457,0
+HELE.US,D,20241210,000000,72.91,73.79,71.2,72.07,317551,0
+HELE.US,D,20241211,000000,72.52,72.7,70.0809,70.33,371322,0
+HELE.US,D,20241212,000000,70.33,71,69.1,69.19,418235,0
+HELE.US,D,20241213,000000,69.29,70.23,68,68.42,360743,0
+HELE.US,D,20241216,000000,68.03,68.47,66.0601,67.39,424340,0
+HELE.US,D,20241217,000000,67.06,67.76,66.11,66.86,313489,0
+HELE.US,D,20241218,000000,67.24,67.54,63.26,63.69,258686,0
+HELE.US,D,20241219,000000,63.91,64.575,61.91,62.15,297862,0
+HELE.US,D,20241220,000000,61.78,63.89,61.78,62.78,632398,0
+HELE.US,D,20241223,000000,62.65,63.2,60.86,61.73,310150,0
+HELE.US,D,20241224,000000,61.52,61.61,60.45,61.58,155933,0
+HELE.US,D,20241226,000000,61.02,61.87,60.45,61.28,264814,0
+HELE.US,D,20241227,000000,61.03,61.98,59.86,60.54,210416,0
+HELE.US,D,20241230,000000,60.08,60.16,59.0288,59.46,409855,0
+HELE.US,D,20241231,000000,59.99,60.445,59,59.83,406753,0
+HELE.US,D,20250102,000000,60.51,61.415,59.29,59.53,427504,0
+HELE.US,D,20250103,000000,59.77,60.095,57.8159,58.87,466019,0
+HELE.US,D,20250106,000000,59.07,61.26,59.07,59.75,668173,0
+HELE.US,D,20250107,000000,60,61.03,58.44,59.29,949347,0
+HELE.US,D,20250108,000000,56.88,59.49,53.32,58.965,1187833,0
+HELE.US,D,20250110,000000,58.23,62.8399,57.8229,61.98,860160,0
+HELE.US,D,20250113,000000,61.98,63.1,60.702,61.23,579172,0
+HELE.US,D,20250114,000000,61.87,63.6,61.62,62.76,552977,0
+HELE.US,D,20250115,000000,64.45,64.685,63.05,63.38,338274,0
+HELE.US,D,20250116,000000,63.34,66.15,62.86,65.9,489913,0
+HELE.US,D,20250117,000000,67.06,67.1,64.25,64.44,391776,0
+HELE.US,D,20250121,000000,64.63,66.6,64.155,65.08,440950,0
+HELE.US,D,20250122,000000,64.64,66.11,64.4534,64.77,298532,0
+HELE.US,D,20250123,000000,64.4,65.55,63.55,65.32,334444,0
+HELE.US,D,20250124,000000,65.06,66.89,64.81,66.75,311123,0
+HELE.US,D,20250127,000000,67.29,69.05,66.41,66.6,447900,0
+HELE.US,D,20250128,000000,66.14,66.71,63.855,64,355342,0
+HELE.US,D,20250129,000000,64,64.71,62.55,64.23,309625,0
+HELE.US,D,20250130,000000,64.55,64.86,63.01,63.59,272521,0
+HELE.US,D,20250131,000000,63.19,63.54,61.32,61.78,376330,0
+HELE.US,D,20250203,000000,60.83,60.83,58.36,58.99,447663,0
+HELE.US,D,20250204,000000,58.73,59.96,58.21,59.66,351854,0
+HELE.US,D,20250205,000000,59.57,59.66,58.24,58.63,283501,0
+HELE.US,D,20250206,000000,58.8,60.13,57.57,57.73,312205,0
+HELE.US,D,20250207,000000,57.31,58.0399,55.745,56.32,352898,0
+HELE.US,D,20250210,000000,56.65,57.8,56.1,57.33,581129,0
+HELE.US,D,20250211,000000,56.67,57.8916,56.22,57,342867,0
+HELE.US,D,20250212,000000,56.09,56.725,54.695,55.59,447307,0
+HELE.US,D,20250213,000000,55.89,57,55.46,56.64,251171,0
+HELE.US,D,20250214,000000,57.07,57.47,55.5,56.53,355974,0
+HELE.US,D,20250218,000000,56.37,57.77,55,56.36,479322,0
+HELE.US,D,20250219,000000,56.02,57.11,55.99,56.82,653594,0
+HELE.US,D,20250220,000000,56.67,58.95,56.33,58.17,522687,0
+HELE.US,D,20250221,000000,59.16,59.99,57.77,58.795,440203,0
+HELE.US,D,20250224,000000,58.98,59.16,57.81,57.83,324518,0
+HELE.US,D,20250225,000000,57.96,60.42,57.81,58.73,597214,0
+HELE.US,D,20250226,000000,58.54,59.01,57.78,58.18,354023,0
+HELE.US,D,20250227,000000,57.74,58.13,56.56,57.24,368005,0
+HELE.US,D,20250228,000000,56.96,57.95,54.08,55.03,670574,0
+HELE.US,D,20250303,000000,55.2,55.94,53.201,53.66,432028,0
+HELE.US,D,20250304,000000,52.85,53.95,52.15,53.28,499285,0
+HELE.US,D,20250305,000000,53.74,55.83,53.3787,55.09,489285,0
+HELE.US,D,20250306,000000,54.89,56.83,54.23,56.55,360520,0
+HELE.US,D,20250307,000000,56.49,57.6,56.085,56.73,320267,0
+HELE.US,D,20250310,000000,56.73,57.68,54.18,55.26,420247,0
+HELE.US,D,20250311,000000,55.66,55.66,52.85,53.36,460269,0
+HELE.US,D,20250312,000000,53.36,53.66,50.73,51.25,481285,0
+HELE.US,D,20250313,000000,51.04,51.945,49.9,50.75,524139,0
+HELE.US,D,20250314,000000,51.01,52.54,50.4,52.45,390666,0
+HELE.US,D,20250317,000000,52.49,53.98,52.35,53.55,480347,0
+HELE.US,D,20250318,000000,53.26,53.34,51.72,51.8,314811,0
+HELE.US,D,20250319,000000,51.65,52.44,50.41,51.41,383827,0
+HELE.US,D,20250320,000000,51.1,53.25,50.775,52.19,335306,0
+HELE.US,D,20250321,000000,51.51,53.355,51.2,52.85,1387285,0
+HELE.US,D,20250324,000000,53.57,54.21,52.01,53,423636,0
+HELE.US,D,20250325,000000,52.71,52.87,50.22,50.39,375257,0
+HELE.US,D,20250326,000000,50.65,51.51,50.355,51.45,286161,0
+HELE.US,D,20250327,000000,51.12,54.11,51.12,54.06,466497,0
+HELE.US,D,20250328,000000,53.92,54.25,52.625,54.02,341494,0
+HELE.US,D,20250331,000000,53.38,54.22,52.55,53.49,374492,0
+HELE.US,D,20250401,000000,53.45,53.955,52.105,52.67,369151,0
+HELE.US,D,20250402,000000,52.55,53.37,52.345,53.26,270654,0
+HELE.US,D,20250403,000000,49.5,49.645,45.81,46.28,560048,0
+HELE.US,D,20250404,000000,44.81,45.47,41.95,44.76,940479,0
+HELE.US,D,20250407,000000,43.23,45.27,41.51,42.19,715547,0
+HELE.US,D,20250408,000000,42.39,43.12,35.96,36.25,733929,0
+HELE.US,D,20250409,000000,35.51,40.975,35.42,39.97,1368583,0
+HELE.US,D,20250410,000000,39.41,39.69,34.41,35.19,921979,0
+HELE.US,D,20250411,000000,34.96,35.6469,33.16,34.28,753762,0
+HELE.US,D,20250414,000000,35.42,35.6067,33.31,33.62,615895,0
+HELE.US,D,20250415,000000,33.75,34.54,32.16,32.64,715586,0
+HELE.US,D,20250416,000000,32.58,33.21,32.305,32.98,762153,0
+HELE.US,D,20250417,000000,32.44,33.85,32.11,33.69,732463,0
+HELE.US,D,20250421,000000,33.04,33.355,30.6,31.89,876812,0
+HELE.US,D,20250422,000000,32.44,33.729,31.97,33.67,704097,0
+HELE.US,D,20250423,000000,35.06,36.58,33.8,34.12,843466,0
+HELE.US,D,20250424,000000,35.28,35.47,28.76,30.04,1733208,0
+HELE.US,D,20250425,000000,29.56,29.75,27.76,28.61,1894255,0
+HELE.US,D,20250428,000000,28.47,29.8,28.08,28.69,731070,0
+HELE.US,D,20250429,000000,28.69,28.86,27.59,28.42,775072,0
+HELE.US,D,20250430,000000,27.995,28,26.7062,27.86,841700,0
+HELE.US,D,20250501,000000,27.84,28.284,27.305,27.71,638191,0
+HELE.US,D,20250502,000000,27.84,28.6199,27.535,28.21,684726,0
+HELE.US,D,20250505,000000,27.29,27.435,25.195,25.29,1674034,0
+HELE.US,D,20250506,000000,25.03,25.81,24.755,25.41,901032,0
+HELE.US,D,20250507,000000,25.65,25.83,24.15,24.48,798900,0
+HELE.US,D,20250508,000000,24.81,27.005,24.65,26.74,1000116,0
+HELE.US,D,20250509,000000,27.055,27.43,26.7616,27.28,963592,0
+HELE.US,D,20250512,000000,30.05,33.76,30.0125,32.42,1691022,0
+HELE.US,D,20250513,000000,32.48,32.64,31.69,31.78,758343,0
+HELE.US,D,20250514,000000,31.695,31.695,29.62,30.08,778578,0
+HELE.US,D,20250515,000000,29.87,30.0299,29.22,29.76,355740,0
+HELE.US,D,20250516,000000,29.85,30.695,29.427983,30.49,469556,0
+HELE.US,D,20250519,000000,29.79,30.715,29.615,30.68,426635,0
+HELE.US,D,20250520,000000,30.631,31.7,30.63,31.26,398287,0
+HELE.US,D,20250521,000000,30.59,30.7,26.93,26.94,870218,0
+HELE.US,D,20250522,000000,26.6,28.1,26.34,28.035,677798,0
+HELE.US,D,20250523,000000,26.98,27.1862,25.77,26.24,719889,0
+HELE.US,D,20250527,000000,26.61,27.05,26.16,26.18,746889,0
+HELE.US,D,20250528,000000,26.16,26.35,24.9,25.29,704071,0
+HELE.US,D,20250529,000000,26.35,27.77,26,26.78,611125,0
+HELE.US,D,20250530,000000,26.52,27.35,26.06,26.89,664607,0
+HELE.US,D,20250602,000000,26.5,26.65,25.43,26.26,588631,0
+HELE.US,D,20250603,000000,26.26,27.67,25.85,27.6,585235,0
+HELE.US,D,20250604,000000,27.65,28.27,27.275,27.91,460505,0
+HELE.US,D,20250605,000000,27.64,28.2125,27.25,27.94,479606,0
+HELE.US,D,20250606,000000,28.38,28.78,27.44,27.99,418891,0
+HELE.US,D,20250609,000000,28.5,29.81,28.405,28.95,598535,0
+HELE.US,D,20250610,000000,29.11,30.2,29.0079,29.59,773243,0
+HELE.US,D,20250611,000000,29.95,30.03,28.3997,28.44,838265,0
+HELE.US,D,20250612,000000,28.02,28.62,27.28,27.99,504292,0
+HELE.US,D,20250613,000000,27.48,28,26.9,27.06,629937,0
+HELE.US,D,20250616,000000,27.48,28.18,26.95,27.91,474462,0
+HELE.US,D,20250617,000000,27.54,27.7269,26.27,26.39,396762,0
+HELE.US,D,20250618,000000,26.37,26.78,25.93,25.98,357016,0
+HELE.US,D,20250620,000000,26.37,26.79,25.98,26.73,864527,0
+HELE.US,D,20250623,000000,26.35,27.48,25.9,27.45,436310,0
+HELE.US,D,20250624,000000,27.93,28.35,27.45,28.06,460774,0
+HELE.US,D,20250625,000000,27.82,28.32,27.32,27.6,534822,0
+HELE.US,D,20250626,000000,27.79,28.25,27.075,27.72,590082,0
+HELE.US,D,20250627,000000,28.04,28.4447,27.55,28.34,562578,0
+HELE.US,D,20250630,000000,28.34,28.68,27.7,28.38,673492,0
+HELE.US,D,20250701,000000,28.24,32.1609,28.23,31.07,904365,0
+HELE.US,D,20250702,000000,31.22,33.6,30.65,33.25,926222,0
+HELE.US,D,20250703,000000,33.54,33.734,32.26,32.66,391752,0
+HELE.US,D,20250707,000000,31.92,32.5298,29.94,30.1,810671,0
+HELE.US,D,20250708,000000,30.22,31.98,29.7775,31.29,817560,0
+HELE.US,D,20250709,000000,31.71,31.71,30.56,31,853675,0
+HELE.US,D,20250710,000000,21.75,24.61,21.2,23.96,5259572,0
+HELE.US,D,20250711,000000,23.74,24.59,22.11,22.55,2461023,0
+HELE.US,D,20250714,000000,22.57,22.61,21.07,21.71,2025303,0
+HELE.US,D,20250715,000000,21.83,21.83,20.02,20.05,2259740,0
+HELE.US,D,20250716,000000,21.49,23.0125,21.33,22.39,2520329,0
+HELE.US,D,20250717,000000,22.46,23.25,22.32,22.7,1432768,0
+HELE.US,D,20250718,000000,22.85,23.1,21.72,21.94,1257971,0
+HELE.US,D,20250721,000000,22.2,22.25,21.24,21.69,1122306,0
+HELE.US,D,20250722,000000,22.01,23.7,21.88,23.67,1813038,0
+HELE.US,D,20250723,000000,24,24.935,23.3,24.44,974795,0
+HELE.US,D,20250724,000000,24.11,24.41,23.46,23.55,706064,0
+HELE.US,D,20250725,000000,23.77,24.17,23.1286,24.11,563939,0
+HELE.US,D,20250728,000000,24.305,24.305,23.36,23.48,538262,0
+HELE.US,D,20250729,000000,23.5,24.05,22.58,22.75,600897,0
+HELE.US,D,20250730,000000,22.79,23.293008,22.03,22.4,614057,0
+HELE.US,D,20250731,000000,22.06,22.3,21.67,21.98,677435,0
+HELE.US,D,20250801,000000,21.79,21.975,20.9296,21.57,727403,0
+HELE.US,D,20250804,000000,21.76,22.56,21.6645,22.38,725933,0
+HELE.US,D,20250805,000000,22.57,22.85,22.18,22.75,443364,0
+HELE.US,D,20250806,000000,22.97,23.06,22.145,22.22,368140,0
+HELE.US,D,20250807,000000,22.57,22.75,21.56,21.99,506905,0
+HELE.US,D,20250808,000000,21.97,22.12,21.53,21.81,397993,0
+HELE.US,D,20250811,000000,21.84,22.25,21.1082,22.03,680219,0
+HELE.US,D,20250812,000000,22.3,23.5874,22.2392,23.18,519033,0
+HELE.US,D,20250813,000000,23.34,24.29,23.135,24.11,668615,0
+HELE.US,D,20250814,000000,23.145,23.655,22.26,23.57,722079,0
+HELE.US,D,20250815,000000,23.91,24.18,23.04,23.07,624961,0
+HELE.US,D,20250818,000000,23.03,23.6683,22.75,23.13,589801,0
+HELE.US,D,20250819,000000,23.52,24.05,23.2801,24.03,826243,0
+HELE.US,D,20250820,000000,23.8,24.5,23.38,24.38,1023004,0
+HELE.US,D,20250821,000000,23.89,23.89,23.1,23.14,881261,0
+HELE.US,D,20250822,000000,23.37,24.55,23.26,24.11,762260,0
+HELE.US,D,20250825,000000,24.07,24.71,23.53,24.55,790970,0
+HELE.US,D,20250826,000000,24.48,24.89,24.05,24.33,909455,0
+HELE.US,D,20250827,000000,24.38,25.09,24.02,25.06,511361,0
+HELE.US,D,20250828,000000,25.29,25.29,24.17,24.31,491664,0
+HELE.US,D,20250829,000000,24.36,24.81,24.13,24.55,381951,0
+HELE.US,D,20250902,000000,24.46,24.78,23.77,24.72,608121,0
+HELE.US,D,20250903,000000,24.61,26.48,24.6,25.92,886557,0
+HELE.US,D,20250904,000000,25.92,26.19,25.16,25.67,825197,0
+HELE.US,D,20250905,000000,25.81,26.78,25.29,25.57,681954,0
+HELE.US,D,20250908,000000,25.69,25.69,24.42,24.54,695252,0
+HELE.US,D,20250909,000000,24.39,24.51,23.74,23.95,566369,0
+HELE.US,D,20250910,000000,23.695,24.23,23.0953,23.94,780611,0
+HELE.US,D,20250911,000000,24.21,24.86,23.905,24.7,519371,0
+HELE.US,D,20250912,000000,24.7,24.74,23.92,24.12,510339,0
+HELE.US,D,20250915,000000,24.62,24.62,23.5716,23.76,683892,0
+HELE.US,D,20250916,000000,23.88,24.02,23.2617,23.42,491246,0
+HELE.US,D,20250917,000000,23.37,24.345,22.79,22.92,694944,0
+HELE.US,D,20250918,000000,23.15,23.55,22.9,23.22,536760,0
+HELE.US,D,20250919,000000,23.29,23.58,22.1114,22.63,1390235,0
+HELE.US,D,20250922,000000,22.32,23.03,22.12,22.28,831081,0
+HELE.US,D,20250923,000000,22.43,22.7491,22.18,22.38,923039,0
+HELE.US,D,20250924,000000,22.23,23.18,22.23,22.91,781236,0
+HELE.US,D,20250925,000000,22.71,23.83,22.59,23.8,614545,0
+HELE.US,D,20250926,000000,23.79,25.58,23.7,25.44,824573,0
+HELE.US,D,20250929,000000,25.5,26.36,24.7901,25.73,1050065,0
+HELE.US,D,20250930,000000,25.7,25.75,24.54,25.2,585374,0
+HELE.US,D,20251001,000000,25.37,26.185,25.1101,25.94,526810,0
+HELE.US,D,20251002,000000,25.56,26.25,25.1,25.46,589744,0
+HELE.US,D,20251003,000000,25.62,26.8128,25.62,26.44,678253,0
+HELE.US,D,20251006,000000,26.41,26.6094,25.86,26.32,681020,0
+HELE.US,D,20251007,000000,26.16,27.23,26.16,27.01,1107055,0
+HELE.US,D,20251008,000000,27.22,27.63,26.97,27.61,841510,0
+HELE.US,D,20251009,000000,22.81,23.72,20.4,20.71,4733162,0
+HELE.US,D,20251010,000000,20.64,21.44,20.22,20.6,1829283,0
+HELE.US,D,20251013,000000,20.65,20.675,19.47,19.51,2086562,0
+HELE.US,D,20251014,000000,19.1,20.96,19.05,20.73,1200924,0
+HELE.US,D,20251015,000000,20.8,20.84,19.475,19.73,1155719,0
+HELE.US,D,20251016,000000,19.76,20.03,19.345,19.87,1057602,0
+HELE.US,D,20251017,000000,19.49,19.91,18.935,18.96,941834,0
+HELE.US,D,20251020,000000,18.97,19.31,18.9,19.13,643474,0
+HELE.US,D,20251021,000000,19.18,19.89,19.15,19.36,1029843,0
+HELE.US,D,20251022,000000,19.18,19.97,19.15,19.52,765991,0
+HELE.US,D,20251023,000000,19.32,19.75,19.18,19.55,627874,0
+HELE.US,D,20251024,000000,19.65,20.58,19.4,20.41,754129,0
+HELE.US,D,20251027,000000,20.48,20.59,19.87,20.04,582029,0
+HELE.US,D,20251028,000000,19.77,21.12,19.675,20.15,880461,0
+HELE.US,D,20251029,000000,20.17,21.09,19.72,20.07,969260,0
+HELE.US,D,20251030,000000,20,20.43,19.07,19.12,794985,0
+HELE.US,D,20251031,000000,18.9,19.065,18.33,18.63,1135820,0
+HELE.US,D,20251103,000000,18.36,19.47,18.13,19.17,1142971,0
+HELE.US,D,20251104,000000,19.13,19.5,18.7,19.39,780284,0
+HELE.US,D,20251105,000000,19.19,20.28,18.95,20.23,740108,0
+HELE.US,D,20251106,000000,20.32,20.43,19.11,19.21,876138,0
+HELE.US,D,20251107,000000,19.2,19.6,19.02,19.4,626946,0
+HELE.US,D,20251110,000000,19.39,19.87,19.12,19.45,559032,0
+HELE.US,D,20251111,000000,19.64,20.07,18.93,19.22,765682,0
+HELE.US,D,20251112,000000,19.1,19.935,19.1,19.84,656101,0
+HELE.US,D,20251113,000000,19.71,20.45,19.01,19.07,783083,0
+HELE.US,D,20251114,000000,18.86,18.935,17.81,18.5,925227,0
+HELE.US,D,20251117,000000,18.21,18.31,17.48,17.55,618230,0
+HELE.US,D,20251118,000000,17.4,17.76,17.28,17.7,601586,0
+HELE.US,D,20251119,000000,17.7,17.79,17.11,17.32,519891,0
+HELE.US,D,20251120,000000,17.42,17.67,17.01,17.16,492409,0
+HELE.US,D,20251121,000000,17.16,18.54,17.16,18.45,624600,0
+HELE.US,D,20251124,000000,18.5,18.84,18.05,18.37,1560615,0
+HELE.US,D,20251125,000000,18.57,19.74,18.57,18.86,943883,0
+HELE.US,D,20251126,000000,18.94,19.165,18.44,19.06,930367,0
+HELE.US,D,20251128,000000,18.95,19.02,18.45,18.95,289044,0
+HELE.US,D,20251201,000000,18.88,19.99,18.7696,19.56,598820,0
+HELE.US,D,20251202,000000,19.65,19.65,18.97,19.28,608912,0
+HELE.US,D,20251203,000000,19.37,20.61,19.37,20.58,783971,0
+HELE.US,D,20251204,000000,20.54,20.96,20.41,20.77,711634,0
+HELE.US,D,20251205,000000,20.72,21.13,20.445,20.72,497211,0
+HELE.US,D,20251208,000000,20.7,20.92,20.09,20.55,1120017,0
+HELE.US,D,20251209,000000,20.27,21.05,20,20.77,683046,0
+HELE.US,D,20251210,000000,20.82,21.73,20.55,21.31,1089492,0
+HELE.US,D,20251211,000000,21.29,22.15,21.29,21.96,838422,0
+HELE.US,D,20251212,000000,21.91,21.9587,20.95,21,577012,0
+HELE.US,D,20251215,000000,20.925,21.45,20.5,20.89,1214891,0
+HELE.US,D,20251216,000000,20.79,20.8,20.18,20.35,928243,0
+HELE.US,D,20251217,000000,20.25,21.15,20.09,20.52,901454,0
+HELE.US,D,20251218,000000,20.54,20.98,19.76,19.84,809208,0
+HELE.US,D,20251219,000000,19.51,20.54,19.1,20.42,5522071,0
+HELE.US,D,20251222,000000,20.52,21.3799,20.39,20.44,700445,0
+HELE.US,D,20251223,000000,20.55,20.69,19.67,19.81,605323,0
+HELE.US,D,20251224,000000,19.98,20.7015,19.86,20.43,379837,0
+HELE.US,D,20251226,000000,20.36,21.21,20.1195,21.14,494056,0
+HELE.US,D,20251229,000000,21.07,21.23,20.5901,21.1,470119,0
+HELE.US,D,20251230,000000,21.09,21.4521,20.95,21.27,440302,0
+HELE.US,D,20251231,000000,21.2,21.5,21.11,21.25,872914,0
+HELE.US,D,20260102,000000,21.6,21.67,19.81,20.61,886104,0
+HELE.US,D,20260105,000000,20.48,21.64,20.26,20.77,638119,0
+HELE.US,D,20260106,000000,20.77,21.78,20.65,21.76,646379,0
+HELE.US,D,20260107,000000,22,22.35,20.31,21.08,1046590,0
+HELE.US,D,20260108,000000,19.3,21.795,18.08,20.575,2524536,0
+HELE.US,D,20260109,000000,20.39,20.8,18.5,19.395,1399890,0
+HELE.US,D,20260112,000000,19.28,20,18.62,18.78,1013470,0
+HELE.US,D,20260113,000000,18.73,18.95,18.26,18.67,886304,0
+HELE.US,D,20260114,000000,18.65,19.36,18.4277,19.05,848029,0
+HELE.US,D,20260115,000000,18.98,20,18.68,19.53,910000,0
+HELE.US,D,20260116,000000,19.45,19.635,18.475,19.04,942305,0
+HELE.US,D,20260120,000000,18.56,19.22,18.4,19.11,855957,0
+HELE.US,D,20260121,000000,19.2,19.79,18.965,19.14,615238,0
+HELE.US,D,20260122,000000,19.13,19.795,18.95,19.02,589363,0
+HELE.US,D,20260123,000000,18.91,19.5,18.19,18.3,796165,0
+HELE.US,D,20260126,000000,18.38,18.415,17.765,17.78,788303,0
+HELE.US,D,20260127,000000,17.62,17.71,16.86,17.64,1277837,0
+HELE.US,D,20260128,000000,17.67,17.85,17.01,17.31,1134343,0
+HELE.US,D,20260129,000000,17.21,17.45,16.61,16.7,763699,0
+HELE.US,D,20260130,000000,16.63,16.83,16.29,16.56,792475,0
+HELE.US,D,20260202,000000,16.56,17.96,16.36,17.84,815782,0
+HELE.US,D,20260203,000000,17.81,18.89,17.22,17.34,729946,0
+HELE.US,D,20260204,000000,17.58,18.64,17.56,18.5,981183,0
+HELE.US,D,20260205,000000,18.52,18.9,18.0251,18.16,833498,0
+HELE.US,D,20260206,000000,17.98,19.05,17.95,18.76,756812,0
+HELE.US,D,20260209,000000,18.82,18.98,18.32,18.9,434563,0
+HELE.US,D,20260210,000000,18.87,19.44,18.35,18.41,589705,0
+HELE.US,D,20260211,000000,18.25,18.27,17.31,17.72,510173,0
+HELE.US,D,20260212,000000,17.6,17.94,16.85,16.9,857142,0
+HELE.US,D,20260213,000000,17.13,17.84,16.685,17.64,576334,0
+HELE.US,D,20260217,000000,17.63,17.715,17.15,17.62,784946,0
+HELE.US,D,20260218,000000,17.75,18.95,17.54,18.64,537112,0
diff --git a/daily/us/nasdaq stocks/1/hifs.us.txt b/daily/us/nasdaq stocks/1/hifs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b061e96939f7a996a85d74d9a128895849c8195
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hifs.us.txt	
@@ -0,0 +1,4459 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HIFS.US,D,20050228,000000,34.7315,34.7315,34.7315,34.7315,475.13183923372,0
+HIFS.US,D,20050302,000000,34.7235,34.7315,34.7235,34.7315,2973.3408966846,0
+HIFS.US,D,20050304,000000,35.0978,35.0978,35.0978,35.0978,329.47831557856,0
+HIFS.US,D,20050307,000000,34.5334,35.0978,34.4378,34.9386,826.70931012548,0
+HIFS.US,D,20050311,000000,34.5334,34.5334,34.5334,34.5334,108.4867624466,0
+HIFS.US,D,20050314,000000,34.5423,34.5423,34.5423,34.5423,475.13183923372,0
+HIFS.US,D,20050315,000000,34.5334,34.5334,34.5334,34.5334,238.06817314671,0
+HIFS.US,D,20050316,000000,34.3711,34.3711,34.3711,34.3711,238.06817314671,0
+HIFS.US,D,20050318,000000,34.2098,34.2098,34.1311,34.1311,706.16846296259,0
+HIFS.US,D,20050321,000000,34.1232,34.1232,34.1232,34.1232,588.64113697877,0
+HIFS.US,D,20050322,000000,34.3283,34.3283,34.3283,34.3283,859.85804309527,0
+HIFS.US,D,20050323,000000,34.1232,34.1232,33.7171,33.7768,9190.2350891106,0
+HIFS.US,D,20050324,000000,33.7171,33.8405,33.6005,33.6005,2370.6366608701,0
+HIFS.US,D,20050329,000000,34.0346,34.0346,33.9778,33.9778,4968.2919172304,0
+HIFS.US,D,20050330,000000,33.1953,33.8136,33.1785,33.8136,18757.160325606,0
+HIFS.US,D,20050331,000000,33.7171,33.7171,33.3139,33.3139,1297.8231211204,0
+HIFS.US,D,20050401,000000,33.3139,33.3139,32.8241,32.8241,2382.6907455864,0
+HIFS.US,D,20050404,000000,33.3378,33.3378,33.3378,33.3378,108.4867624466,0
+HIFS.US,D,20050405,000000,32.8241,33.3378,32.8241,33.3378,262.17634257928,0
+HIFS.US,D,20050406,000000,32.842,32.9844,32.7922,32.7922,1760.9008756379,0
+HIFS.US,D,20050407,000000,31.6862,33.3726,31.6862,33.3726,261.17183551959,0
+HIFS.US,D,20050408,000000,32.3382,32.9426,32.3382,32.8241,1538.9048154462,0
+HIFS.US,D,20050411,000000,32.2945,33.2043,32.2586,32.3781,1523.8372095509,0
+HIFS.US,D,20050413,000000,32.5035,32.5035,31.8524,31.8833,826.70931012548,0
+HIFS.US,D,20050418,000000,32.3602,32.5553,32.3602,32.5553,1004.5070596907,0
+HIFS.US,D,20050419,000000,31.3616,32.3681,31.3616,32.3681,3076.8051238327,0
+HIFS.US,D,20050422,000000,32.409,36.1281,32.409,34.1232,9777.8717190297,0
+HIFS.US,D,20050425,000000,36.5592,36.5592,36.5592,36.5592,108.4867624466,0
+HIFS.US,D,20050426,000000,33.726,33.726,33.726,33.726,1185.3183304351,0
+HIFS.US,D,20050427,000000,35.3427,35.3427,34.9386,34.9386,1492.6974907004,0
+HIFS.US,D,20050428,000000,34.8161,34.8161,34.8161,34.8161,108.4867624466,0
+HIFS.US,D,20050504,000000,34.6677,34.8161,34.6677,34.8161,1659.4456626091,0
+HIFS.US,D,20050505,000000,34.7922,34.7922,34.7922,34.7922,108.4867624466,0
+HIFS.US,D,20050516,000000,34.2865,34.2865,34.2865,34.2865,108.4867624466,0
+HIFS.US,D,20050517,000000,34.9386,34.9386,34.7315,34.9386,1369.1431223585,0
+HIFS.US,D,20050518,000000,34.9386,34.9386,34.9386,34.9386,1109.9803009583,0
+HIFS.US,D,20050519,000000,34.2865,34.2865,34.2865,34.2865,300.34761084753,0
+HIFS.US,D,20050520,000000,34.2865,34.4129,33.7171,33.7171,1126.0524139133,0
+HIFS.US,D,20050524,000000,34.1232,34.1232,34.1232,34.1232,1431.4225600593,0
+HIFS.US,D,20050601,000000,33.6753,33.6753,33.6753,33.6753,108.4867624466,0
+HIFS.US,D,20050608,000000,33.7519,33.7519,33.7519,33.7519,108.4867624466,0
+HIFS.US,D,20050614,000000,34.9386,34.9386,34.9386,34.9386,108.4867624466,0
+HIFS.US,D,20050621,000000,34.5334,34.5334,34.5334,34.5334,108.4867624466,0
+HIFS.US,D,20050624,000000,34.9386,34.9386,34.9386,34.9386,128.57690364041,0
+HIFS.US,D,20050628,000000,34.2865,34.2865,34.2865,34.2865,131.59042481949,0
+HIFS.US,D,20050707,000000,33.1875,33.3139,33.1875,33.3139,2367.6231396911,0
+HIFS.US,D,20050708,000000,33.9778,33.9778,33.9778,33.9778,108.4867624466,0
+HIFS.US,D,20050711,000000,33.1875,33.2959,33.1875,33.2959,588.64113697877,0
+HIFS.US,D,20050712,000000,33.7171,33.7171,33.7171,33.7171,238.06817314671,0
+HIFS.US,D,20050713,000000,33.1875,33.3905,33.1875,33.3905,238.06817314671,0
+HIFS.US,D,20050714,000000,33.3139,33.8664,33.3139,33.8664,475.13183923372,0
+HIFS.US,D,20050715,000000,33.1875,33.2959,33.1875,33.2959,476.13634629341,0
+HIFS.US,D,20050718,000000,33.1875,33.1875,33.1875,33.1875,108.4867624466,0
+HIFS.US,D,20050722,000000,32.9176,32.9176,32.9176,32.9176,108.4867624466,0
+HIFS.US,D,20050726,000000,32.9426,32.9426,32.9426,32.9426,306.37465320568,0
+HIFS.US,D,20050727,000000,33.5438,33.5438,33.5438,33.5438,108.4867624466,0
+HIFS.US,D,20050729,000000,33.9162,34.0903,33.9162,34.0903,359.61352736929,0
+HIFS.US,D,20050801,000000,33.5926,33.5926,33.5926,33.5926,108.4867624466,0
+HIFS.US,D,20050802,000000,33.1456,33.3636,33.1456,33.3636,1308.872698777,0
+HIFS.US,D,20050803,000000,33.7947,33.7947,33.7947,33.7947,475.13183923372,0
+HIFS.US,D,20050808,000000,33.7171,34.0505,33.7171,34.0505,300.34761084753,0
+HIFS.US,D,20050809,000000,34.1232,34.1232,34.1232,34.1232,485.17690983063,0
+HIFS.US,D,20050810,000000,34.1232,34.1232,34.1232,34.1232,108.4867624466,0
+HIFS.US,D,20050811,000000,33.961,33.961,33.961,33.961,300.34761084753,0
+HIFS.US,D,20050815,000000,33.3139,33.3139,33.3139,33.3139,108.4867624466,0
+HIFS.US,D,20050816,000000,33.8833,33.8833,33.8833,33.8833,238.06817314671,0
+HIFS.US,D,20050817,000000,33.8833,33.8833,33.8833,33.8833,238.06817314671,0
+HIFS.US,D,20050818,000000,33.3447,33.5199,33.3447,33.5199,1185.3183304351,0
+HIFS.US,D,20050823,000000,34.1232,34.1232,34.1232,34.1232,706.16846296259,0
+HIFS.US,D,20050824,000000,33.3308,33.3308,33.3308,33.3308,108.4867624466,0
+HIFS.US,D,20050826,000000,33.3139,33.3139,33.3139,33.3139,264.18535669866,0
+HIFS.US,D,20050829,000000,33.8833,33.8833,33.8833,33.8833,610.74029229197,0
+HIFS.US,D,20050830,000000,33.5199,33.5199,33.5199,33.5199,118.53183304351,0
+HIFS.US,D,20050908,000000,34.3283,34.3283,34.3283,34.3283,257.15380728083,0
+HIFS.US,D,20050912,000000,34.1232,34.1232,34.1232,34.1232,588.64113697877,0
+HIFS.US,D,20050916,000000,33.3139,33.3139,33.3139,33.3139,588.64113697877,0
+HIFS.US,D,20050921,000000,32.9106,33.1108,32.5035,33.1108,359.61352736929,0
+HIFS.US,D,20050922,000000,33.0451,33.0451,33.0451,33.0451,238.06817314671,0
+HIFS.US,D,20050929,000000,33.3139,33.3139,32.9106,33.1108,946.24565022868,0
+HIFS.US,D,20051003,000000,32.5792,32.5792,32.5792,32.5792,2129.5549665444,0
+HIFS.US,D,20051004,000000,32.6279,32.6279,32.6279,32.6279,108.4867624466,0
+HIFS.US,D,20051006,000000,31.1685,31.1685,28.0754,30.0874,3194.3324498166,0
+HIFS.US,D,20051007,000000,34.0505,34.0505,32.5035,32.5035,452.02817686083,0
+HIFS.US,D,20051010,000000,32.5134,32.5134,30.8201,31.7499,1126.0524139133,0
+HIFS.US,D,20051012,000000,31.0092,31.0092,31.0092,31.0092,359.61352736929,0
+HIFS.US,D,20051013,000000,30.8719,31.4294,30.6697,31.4294,667.99719469434,0
+HIFS.US,D,20051020,000000,31.4802,31.4802,31.4802,31.4802,1418.3639682833,0
+HIFS.US,D,20051025,000000,31.8176,31.8176,31.8176,31.8176,108.4867624466,0
+HIFS.US,D,20051026,000000,31.2741,31.8833,31.2741,31.8833,1068.7955115109,0
+HIFS.US,D,20051104,000000,31.4452,31.4452,31.4452,31.4452,239.0726802064,0
+HIFS.US,D,20051107,000000,31.2741,31.2741,30.9992,31.0172,825.70480306579,0
+HIFS.US,D,20051108,000000,30.8719,31.1187,30.8719,31.1187,454.03719098021,0
+HIFS.US,D,20051110,000000,30.8549,30.8719,30.8549,30.8719,253.13577904207,0
+HIFS.US,D,20051111,000000,31.6862,31.6862,31.6862,31.6862,476.13634629341,0
+HIFS.US,D,20051116,000000,30.8719,30.8719,30.8719,30.8719,588.64113697877,0
+HIFS.US,D,20051118,000000,31.0759,31.6773,31.0759,31.2741,825.70480306579,0
+HIFS.US,D,20051121,000000,31.6773,31.6773,31.6773,31.6773,238.06817314671,0
+HIFS.US,D,20051125,000000,32.0794,32.0794,32.0794,32.0794,108.4867624466,0
+HIFS.US,D,20051208,000000,32.0794,32.0794,32.0794,32.0794,144.64901659547,0
+HIFS.US,D,20051213,000000,31.3885,31.3885,31.3885,31.3885,117.52732598382,0
+HIFS.US,D,20051215,000000,31.2661,31.2741,31.2661,31.2741,4259.1099330887,0
+HIFS.US,D,20051219,000000,31.284,31.284,31.2741,31.2741,238.06817314671,0
+HIFS.US,D,20051227,000000,31.2741,31.2741,31.2741,31.2741,2398.7628585415,0
+HIFS.US,D,20051228,000000,31.2741,31.2741,31.2741,31.2741,1185.3183304351,0
+HIFS.US,D,20051229,000000,31.522,31.522,31.522,31.522,1185.3183304351,0
+HIFS.US,D,20060103,000000,30.8888,30.8888,30.8888,30.8888,300.34761084753,0
+HIFS.US,D,20060104,000000,30.9992,30.9992,30.9992,30.9992,1297.8231211204,0
+HIFS.US,D,20060106,000000,31.945,31.945,31.7201,31.7201,706.16846296259,0
+HIFS.US,D,20060111,000000,32.0565,32.0565,32.0565,32.0565,238.06817314671,0
+HIFS.US,D,20060112,000000,31.4642,31.4642,31.2661,31.2661,359.61352736929,0
+HIFS.US,D,20060124,000000,31.6503,31.6503,31.284,31.284,359.61352736929,0
+HIFS.US,D,20060125,000000,31.9978,31.9978,31.9978,31.9978,108.4867624466,0
+HIFS.US,D,20060126,000000,31.2033,31.2033,31.2033,31.2033,588.64113697877,0
+HIFS.US,D,20060127,000000,31.1595,31.4452,31.1595,31.4452,1614.242844923,0
+HIFS.US,D,20060130,000000,31.1595,32.6031,31.0332,31.6414,3251.5893522189,0
+HIFS.US,D,20060131,000000,31.8524,31.8524,31.6503,31.6503,4505.214162713,0
+HIFS.US,D,20060201,000000,31.522,31.522,31.522,31.522,1418.3639682833,0
+HIFS.US,D,20060202,000000,32.1979,32.1979,32.1979,32.1979,108.4867624466,0
+HIFS.US,D,20060206,000000,31.6583,31.6583,31.6583,31.6583,588.64113697877,0
+HIFS.US,D,20060207,000000,31.6503,31.6503,31.1187,31.1187,52893.323735076,0
+HIFS.US,D,20060208,000000,32.6618,32.6618,32.6618,32.6618,108.4867624466,0
+HIFS.US,D,20060216,000000,31.3716,31.6503,31.3716,31.6503,238.06817314671,0
+HIFS.US,D,20060217,000000,32.0884,32.1371,32.0884,32.1371,238.06817314671,0
+HIFS.US,D,20060222,000000,32.5792,32.5792,32.5792,32.5792,108.4867624466,0
+HIFS.US,D,20060228,000000,31.7678,31.7678,31.2581,31.2581,3647.3651337371,0
+HIFS.US,D,20060310,000000,32.0625,32.1053,31.067,32.1053,3267.661465174,0
+HIFS.US,D,20060313,000000,31.05,31.0929,31.05,31.0929,706.16846296259,0
+HIFS.US,D,20060315,000000,31.8425,31.8425,31.8425,31.8425,108.4867624466,0
+HIFS.US,D,20060316,000000,31.05,31.0759,31.05,31.05,1565.0219989982,0
+HIFS.US,D,20060317,000000,31.514,31.8425,31.514,31.8425,363.63155560805,0
+HIFS.US,D,20060320,000000,31.8425,31.8425,31.8425,31.8425,108.4867624466,0
+HIFS.US,D,20060321,000000,31.4373,31.4373,31.4373,31.4373,108.4867624466,0
+HIFS.US,D,20060322,000000,31.4373,31.4452,31.4224,31.4224,730.27663239517,0
+HIFS.US,D,20060323,000000,31.1595,31.1595,30.847,30.847,770.4569147828,0
+HIFS.US,D,20060324,000000,31.4373,31.4373,31.4373,31.4373,108.4867624466,0
+HIFS.US,D,20060328,000000,31.4373,31.4373,31.4373,31.4373,108.4867624466,0
+HIFS.US,D,20060329,000000,31.4373,31.4452,31.4373,31.4452,796.57409833476,0
+HIFS.US,D,20060330,000000,31.8425,31.8524,31.8425,31.8524,1418.3639682833,0
+HIFS.US,D,20060331,000000,31.8524,31.8524,31.8524,31.8524,108.4867624466,0
+HIFS.US,D,20060403,000000,31.4294,32.833,31.4294,32.8161,1284.7645293445,0
+HIFS.US,D,20060404,000000,31.514,31.7111,31.514,31.7111,272.22141317619,0
+HIFS.US,D,20060407,000000,31.8524,31.8524,31.5638,31.5638,2078.3251065001,0
+HIFS.US,D,20060410,000000,31.5638,31.5638,31.5638,31.5638,300.34761084753,0
+HIFS.US,D,20060420,000000,31.5638,31.7349,31.5638,31.7349,3907.532462197,0
+HIFS.US,D,20060424,000000,31.5638,31.5638,31.5638,31.5638,360.61803442898,0
+HIFS.US,D,20060425,000000,31.5638,31.5638,31.5638,31.5638,2483.1414515555,0
+HIFS.US,D,20060426,000000,32.2069,33.0102,32.2069,33.0102,2699.110469389,0
+HIFS.US,D,20060427,000000,31.5548,32.4696,31.5548,32.4696,238.06817314671,0
+HIFS.US,D,20060502,000000,31.522,31.522,31.522,31.522,256.14930022114,0
+HIFS.US,D,20060503,000000,31.4452,31.4452,31.4452,31.4452,108.4867624466,0
+HIFS.US,D,20060504,000000,32.2855,32.2855,32.2855,32.2855,108.4867624466,0
+HIFS.US,D,20060508,000000,31.8594,31.8594,31.8594,31.8594,108.4867624466,0
+HIFS.US,D,20060510,000000,31.4452,31.4452,31.4452,31.4452,267.19887787774,0
+HIFS.US,D,20060511,000000,31.4542,31.4542,31.4542,31.4542,119.5363401032,0
+HIFS.US,D,20060512,000000,31.7678,31.7678,31.4373,31.4373,360.61803442898,0
+HIFS.US,D,20060515,000000,31.4373,31.4373,31.4373,31.4373,589.64564403846,0
+HIFS.US,D,20060516,000000,31.4373,31.4373,31.4373,31.4373,1185.3183304351,0
+HIFS.US,D,20060525,000000,30.2617,30.2617,30.2617,30.2617,238.06817314671,0
+HIFS.US,D,20060526,000000,30.9664,30.9664,30.9664,30.9664,238.06817314671,0
+HIFS.US,D,20060530,000000,30.9664,30.9664,30.9664,30.9664,1185.3183304351,0
+HIFS.US,D,20060531,000000,30.6289,30.6289,30.6289,30.6289,175.78873544588,0
+HIFS.US,D,20060601,000000,30.8301,30.8301,30.8301,30.8301,2129.5549665444,0
+HIFS.US,D,20060602,000000,29.8933,29.8933,29.8933,29.8933,108.4867624466,0
+HIFS.US,D,20060608,000000,30.8719,30.8719,29.6285,29.6285,585.6276157997,0
+HIFS.US,D,20060613,000000,30.4248,30.4248,30.4248,30.4248,176.79324250557,0
+HIFS.US,D,20060615,000000,29.8176,32.6279,29.8176,32.6279,1185.3183304351,0
+HIFS.US,D,20060616,000000,31.8524,31.8524,31.8524,31.8524,108.4867624466,0
+HIFS.US,D,20060620,000000,30.62,30.62,30.62,30.62,144.64901659547,0
+HIFS.US,D,20060626,000000,30.3313,30.5881,30.3313,30.5881,371.66761208557,0
+HIFS.US,D,20060628,000000,30.9992,31.0332,30.9992,31.0332,238.06817314671,0
+HIFS.US,D,20060629,000000,30.3144,30.3144,30.3144,30.3144,310.39268144444,0
+HIFS.US,D,20060710,000000,30.3403,30.3403,30.3403,30.3403,184.8292989831,0
+HIFS.US,D,20060712,000000,31.8524,31.8524,31.8524,31.8524,108.4867624466,0
+HIFS.US,D,20060713,000000,30.4248,30.4248,30.4248,30.4248,1422.3819965221,0
+HIFS.US,D,20060714,000000,31.8176,31.8176,31.6414,31.6414,241.08169432578,0
+HIFS.US,D,20060719,000000,32.2586,32.2586,32.2586,32.2586,108.4867624466,0
+HIFS.US,D,20060720,000000,31.8266,31.8524,31.8266,31.8524,706.16846296259,0
+HIFS.US,D,20060721,000000,31.8524,31.8524,30.7425,30.7425,706.16846296259,0
+HIFS.US,D,20060724,000000,30.6289,30.6289,30.6289,30.6289,1067.7910044513,0
+HIFS.US,D,20060725,000000,31.2441,31.2441,30.6289,30.6289,1085.8721315257,0
+HIFS.US,D,20060731,000000,30.6359,30.6359,30.6359,30.6359,108.4867624466,0
+HIFS.US,D,20060801,000000,30.7076,30.7076,30.6289,30.6289,706.16846296259,0
+HIFS.US,D,20060802,000000,30.6289,30.6289,30.6289,30.6289,946.24565022868,0
+HIFS.US,D,20060804,000000,26.9495,30.9574,26.9495,30.8798,14086.202498044,0
+HIFS.US,D,20060808,000000,30.8798,30.8798,30.8798,30.8798,108.4867624466,0
+HIFS.US,D,20060809,000000,30.6459,30.6459,30.6459,30.6459,1646.3870708331,0
+HIFS.US,D,20060811,000000,30.7076,30.7076,30.7076,30.7076,125.56338246134,0
+HIFS.US,D,20060814,000000,30.7076,30.7076,30.7076,30.7076,113.50929774505,0
+HIFS.US,D,20060824,000000,30.7076,30.7076,30.7076,30.7076,826.70931012548,0
+HIFS.US,D,20060825,000000,30.7076,30.7076,30.1849,30.1849,1067.7910044513,0
+HIFS.US,D,20060828,000000,30.7076,30.7076,30.7076,30.7076,1614.242844923,0
+HIFS.US,D,20060908,000000,30.2217,30.2217,30.2217,30.2217,176.79324250557,0
+HIFS.US,D,20060911,000000,29.8176,29.8176,29.8176,29.8176,329.47831557856,0
+HIFS.US,D,20060913,000000,30.8301,30.8301,30.8301,30.8301,125.56338246134,0
+HIFS.US,D,20060914,000000,31.3616,31.3616,31.3616,31.3616,232.04113078856,0
+HIFS.US,D,20060915,000000,30.8549,30.8549,30.8549,30.8549,728.26761827579,0
+HIFS.US,D,20060920,000000,30.8301,30.8301,30.8301,30.8301,434.95155684609,0
+HIFS.US,D,20060921,000000,31.0332,31.0332,31.0332,31.0332,582.61409462063,0
+HIFS.US,D,20060922,000000,30.8301,30.8301,30.8301,30.8301,344.54592147392,0
+HIFS.US,D,20060926,000000,31.0232,31.0232,31.0172,31.0232,1418.3639682833,0
+HIFS.US,D,20060928,000000,30.2217,31.4373,30.2217,31.4373,1067.7910044513,0
+HIFS.US,D,20061009,000000,30.9326,31.4373,30.9326,31.4373,1185.3183304351,0
+HIFS.US,D,20061010,000000,30.6697,30.6697,30.6697,30.6697,649.91606761991,0
+HIFS.US,D,20061012,000000,30.8301,30.8301,30.6289,30.6289,359.61352736929,0
+HIFS.US,D,20061013,000000,30.6289,30.7076,30.6289,30.6289,706.16846296259,0
+HIFS.US,D,20061017,000000,31.0232,31.0232,31.0232,31.0232,203.91493311722,0
+HIFS.US,D,20061023,000000,31.0332,31.0332,29.4373,29.5588,1067.7910044513,0
+HIFS.US,D,20061024,000000,30.4676,30.4676,30.3313,30.3582,1248.6022751956,0
+HIFS.US,D,20061027,000000,29.0052,29.0052,29.0052,29.0052,108.4867624466,0
+HIFS.US,D,20061101,000000,29.0122,29.0122,29.0122,29.0122,108.4867624466,0
+HIFS.US,D,20061108,000000,28.178,28.3791,28.178,28.3791,1067.7910044513,0
+HIFS.US,D,20061109,000000,26.9944,27.3657,26.3433,26.9575,3454.4997782765,0
+HIFS.US,D,20061110,000000,26.9495,28.1432,26.5274,28.1432,6151.6012335461,0
+HIFS.US,D,20061113,000000,27.2213,27.7679,27.2213,27.7679,1538.9048154462,0
+HIFS.US,D,20061114,000000,27.0192,27.73,26.9944,27.73,1315.9042481949,0
+HIFS.US,D,20061115,000000,27.0372,27.0372,27.0372,27.0372,109.49126950629,0
+HIFS.US,D,20061116,000000,27.73,28.0336,27.73,28.0336,478.14536041279,0
+HIFS.US,D,20061117,000000,27.3826,27.3905,27.3826,27.3905,475.13183923372,0
+HIFS.US,D,20061120,000000,28.1949,28.1949,27.0023,27.0023,263.18084963897,0
+HIFS.US,D,20061121,000000,27.3657,27.3657,26.9944,26.9944,416.87042977166,0
+HIFS.US,D,20061122,000000,26.9944,27.6942,26.9944,27.6942,709.18198414166,0
+HIFS.US,D,20061127,000000,27.6852,27.7679,27.6852,27.7679,1659.4456626091,0
+HIFS.US,D,20061201,000000,27.6464,27.7679,27.6464,27.7679,2367.6231396911,0
+HIFS.US,D,20061204,000000,27.9988,27.9988,27.9988,27.9988,588.64113697877,0
+HIFS.US,D,20061205,000000,27.9819,27.9819,27.9739,27.9739,239.0726802064,0
+HIFS.US,D,20061208,000000,27.9898,27.9898,27.4065,27.4065,706.16846296259,0
+HIFS.US,D,20061211,000000,27.4911,27.8863,27.4911,27.8863,706.16846296259,0
+HIFS.US,D,20061212,000000,27.737,27.737,27.4842,27.5946,738.31268887269,0
+HIFS.US,D,20061213,000000,27.3209,27.7679,27.3209,27.7679,1126.0524139133,0
+HIFS.US,D,20061214,000000,27.6116,27.6116,27.6116,27.6116,359.61352736929,0
+HIFS.US,D,20061215,000000,27.6285,27.8863,27.6116,27.8863,860.86255015496,0
+HIFS.US,D,20061218,000000,28.178,28.178,28.178,28.178,475.13183923372,0
+HIFS.US,D,20061221,000000,28.169,28.169,28.169,28.169,238.06817314671,0
+HIFS.US,D,20061222,000000,27.6852,27.7609,27.6852,27.6852,3910.5459833761,0
+HIFS.US,D,20061227,000000,28.0088,28.0088,28.0088,28.0088,108.4867624466,0
+HIFS.US,D,20061228,000000,27.0372,27.7679,27.0372,27.7679,826.70931012548,0
+HIFS.US,D,20061229,000000,27.4842,27.9988,27.4842,27.9988,1162.2146680622,0
+HIFS.US,D,20070103,000000,27.966,27.966,27.7679,27.7779,1418.3639682833,0
+HIFS.US,D,20070104,000000,27.7679,27.9739,27.7679,27.9739,507.27606514382,0
+HIFS.US,D,20070105,000000,27.966,28.6767,27.966,28.6767,1632.3239719975,0
+HIFS.US,D,20070108,000000,28.4448,28.4448,28.4448,28.4448,129.58141070011,0
+HIFS.US,D,20070109,000000,29.2403,29.3836,28.6519,29.0302,5681.4919296108,0
+HIFS.US,D,20070112,000000,29.0202,29.2403,29.0202,29.2403,238.06817314671,0
+HIFS.US,D,20070116,000000,28.5672,28.9386,28.5672,28.6678,588.64113697877,0
+HIFS.US,D,20070124,000000,28.9545,29.8933,28.9545,29.8087,2157.6811642157,0
+HIFS.US,D,20070125,000000,30.3582,30.8121,30.0615,30.0615,2843.7594859845,0
+HIFS.US,D,20070129,000000,29.5946,29.5946,29.5946,29.5946,108.4867624466,0
+HIFS.US,D,20070130,000000,29.969,29.969,29.4453,29.4453,238.06817314671,0
+HIFS.US,D,20070202,000000,29.5678,29.5678,29.5678,29.5678,108.4867624466,0
+HIFS.US,D,20070205,000000,29.5678,29.5678,29.5678,29.5678,108.4867624466,0
+HIFS.US,D,20070207,000000,29.6623,30.5622,29.6623,30.0108,2719.2006105828,0
+HIFS.US,D,20070209,000000,30.3223,30.3223,30.3223,30.3223,176.79324250557,0
+HIFS.US,D,20070213,000000,29.3686,29.5678,29.3686,29.5678,3757.8609103031,0
+HIFS.US,D,20070214,000000,29.3258,29.3258,29.3258,29.3258,108.4867624466,0
+HIFS.US,D,20070216,000000,29.3258,29.3258,29.3258,29.3258,1185.3183304351,0
+HIFS.US,D,20070220,000000,29.3597,29.3597,29.3258,29.3258,1187.3273445545,0
+HIFS.US,D,20070221,000000,29.3686,29.3686,29.3686,29.3686,1297.8231211204,0
+HIFS.US,D,20070222,000000,29.3686,29.3686,29.3686,29.3686,1185.3183304351,0
+HIFS.US,D,20070223,000000,29.5588,29.5588,29.5588,29.5588,310.39268144444,0
+HIFS.US,D,20070228,000000,29.3686,30.6757,29.3686,29.8266,2959.2777978489,0
+HIFS.US,D,20070306,000000,29.3597,29.3597,29.3527,29.3527,706.16846296259,0
+HIFS.US,D,20070308,000000,29.8604,29.8604,29.8604,29.8604,221.99606019165,0
+HIFS.US,D,20070320,000000,29.5438,29.8525,29.5438,29.8525,588.64113697877,0
+HIFS.US,D,20070322,000000,28.9476,28.9476,26.8928,28.3522,2009.0141193815,0
+HIFS.US,D,20070323,000000,28.4199,28.6588,28.4199,28.6588,25140.80268994,0
+HIFS.US,D,20070326,000000,27.9739,27.9739,27.9739,27.9739,476.13634629341,0
+HIFS.US,D,20070327,000000,28.0336,28.5404,28.0088,28.5404,708.17747708197,0
+HIFS.US,D,20070328,000000,28.5504,28.5504,27.947,28.5504,2389.7222950043,0
+HIFS.US,D,20070329,000000,28.5504,28.5504,28.5504,28.5504,1088.8856527048,0
+HIFS.US,D,20070402,000000,27.957,28.6678,27.9391,28.6678,1185.3183304351,0
+HIFS.US,D,20070403,000000,28.3363,28.3871,28.3363,28.3871,238.06817314671,0
+HIFS.US,D,20070405,000000,28.2935,28.2935,28.2935,28.2935,108.4867624466,0
+HIFS.US,D,20070409,000000,27.8037,28.5862,27.3985,27.3985,588.64113697877,0
+HIFS.US,D,20070411,000000,27.8783,27.8863,27.8783,27.8863,275.23493435526,0
+HIFS.US,D,20070419,000000,27.1775,27.1775,27.1775,27.1775,108.4867624466,0
+HIFS.US,D,20070420,000000,27.4154,27.516,27.3985,27.516,1143.1290339281,0
+HIFS.US,D,20070423,000000,27.4304,27.4304,27.3557,27.3557,1659.4456626091,0
+HIFS.US,D,20070424,000000,27.4493,27.4493,27.4493,27.4493,108.4867624466,0
+HIFS.US,D,20070426,000000,27.1357,27.1357,27.1357,27.1357,108.4867624466,0
+HIFS.US,D,20070427,000000,27.516,27.516,27.516,27.516,5374.1127693455,0
+HIFS.US,D,20070501,000000,27.4304,27.516,27.4304,27.516,4500.1916274145,0
+HIFS.US,D,20070502,000000,27.516,28.5046,27.516,27.966,3804.0682350488,0
+HIFS.US,D,20070504,000000,27.1695,27.534,27.1695,27.534,251.12676492269,0
+HIFS.US,D,20070507,000000,27.73,28.5046,27.6036,27.9311,5206.3600903771,0
+HIFS.US,D,20070510,000000,27.5428,27.5787,27.5428,27.5787,238.06817314671,0
+HIFS.US,D,20070516,000000,27.8624,27.8624,27.516,27.516,421.89296507011,0
+HIFS.US,D,20070517,000000,27.516,27.516,27.3557,27.3557,488.1904310097,0
+HIFS.US,D,20070518,000000,27.1118,27.1118,27.1118,27.1118,108.4867624466,0
+HIFS.US,D,20070521,000000,27.508,27.508,27.1118,27.1118,2247.0822925282,0
+HIFS.US,D,20070522,000000,26.7643,26.9017,26.7643,26.9017,238.06817314671,0
+HIFS.US,D,20070530,000000,27.0192,27.0192,27.0192,27.0192,108.4867624466,0
+HIFS.US,D,20070531,000000,26.9346,26.9346,26.9346,26.9346,108.4867624466,0
+HIFS.US,D,20070604,000000,26.9017,26.9266,26.3263,26.3263,1894.5003145767,0
+HIFS.US,D,20070605,000000,26.2825,26.2825,26.1222,26.1222,857.84902897589,0
+HIFS.US,D,20070607,000000,26.3612,26.4926,26.1631,26.4926,26600.351447671,0
+HIFS.US,D,20070608,000000,25.9033,26.2825,24.5514,25.9033,9770.8401696118,0
+HIFS.US,D,20070612,000000,26.5096,26.5096,26.3801,26.3801,359.61352736929,0
+HIFS.US,D,20070613,000000,25.8605,25.9112,25.4652,25.9112,1894.5003145767,0
+HIFS.US,D,20070618,000000,26.2218,26.2218,25.7091,26.2139,706.16846296259,0
+HIFS.US,D,20070619,000000,25.6136,25.6136,25.6136,25.6136,241.08169432578,0
+HIFS.US,D,20070621,000000,25.5876,25.5876,25.5876,25.5876,970.35381966126,0
+HIFS.US,D,20070625,000000,25.5976,25.5976,25.3029,25.3029,1594.1527037292,0
+HIFS.US,D,20070626,000000,25.5528,25.5528,25.5528,25.5528,108.4867624466,0
+HIFS.US,D,20070627,000000,25.5448,25.7947,25.5448,25.7947,724.24959003702,0
+HIFS.US,D,20070628,000000,25.9271,25.9271,25.9271,25.9271,359.61352736929,0
+HIFS.US,D,20070629,000000,25.955,25.955,25.6713,25.8783,1659.4456626091,0
+HIFS.US,D,20070710,000000,25.6046,25.6046,25.5876,25.5876,300.34761084753,0
+HIFS.US,D,20070711,000000,25.6374,25.6374,25.5976,25.5976,359.61352736929,0
+HIFS.US,D,20070712,000000,25.6216,25.6216,25.5876,25.5876,827.71381718517,0
+HIFS.US,D,20070713,000000,26.2387,26.2825,26.2387,26.2825,27286.429769439,0
+HIFS.US,D,20070717,000000,26.1979,26.1979,26.0366,26.0366,528.37071339733,0
+HIFS.US,D,20070723,000000,25.8783,25.8783,25.8704,25.8704,238.06817314671,0
+HIFS.US,D,20070724,000000,26.2387,26.2387,26.2387,26.2387,108.4867624466,0
+HIFS.US,D,20070725,000000,25.6633,25.6633,25.3029,25.3109,1583.1031260726,0
+HIFS.US,D,20070726,000000,25.3378,25.4393,25.3109,25.3109,588.64113697877,0
+HIFS.US,D,20070727,000000,25.3467,26.1392,25.3109,26.1392,359.61352736929,0
+HIFS.US,D,20070730,000000,25.3029,25.7867,25.3029,25.7867,238.06817314671,0
+HIFS.US,D,20070801,000000,26.2567,26.2657,26.2567,26.2657,238.06817314671,0
+HIFS.US,D,20070802,000000,26.2745,26.2745,26.2745,26.2745,108.4867624466,0
+HIFS.US,D,20070806,000000,25.2601,25.3029,23.8465,23.8465,1907.5589063527,0
+HIFS.US,D,20070807,000000,24.9625,25.8365,24.7554,24.8361,5099.8823420499,0
+HIFS.US,D,20070808,000000,25.1008,25.1008,25.1008,25.1008,108.4867624466,0
+HIFS.US,D,20070810,000000,25.2263,25.2263,24.8361,24.8361,826.70931012548,0
+HIFS.US,D,20070813,000000,24.8461,24.8461,24.8461,24.8461,238.06817314671,0
+HIFS.US,D,20070815,000000,24.4478,24.4478,24.4478,24.4478,176.79324250557,0
+HIFS.US,D,20070816,000000,24.644,24.644,24.644,24.644,108.4867624466,0
+HIFS.US,D,20070817,000000,24.644,24.644,24.644,24.644,1242.5752328374,0
+HIFS.US,D,20070822,000000,24.644,24.644,24.644,24.644,359.61352736929,0
+HIFS.US,D,20070823,000000,24.644,24.8869,23.8993,23.8993,1091.8991738838,0
+HIFS.US,D,20070824,000000,24.644,24.644,24.5932,24.644,1894.5003145767,0
+HIFS.US,D,20070828,000000,24.644,24.644,24.644,24.644,238.06817314671,0
+HIFS.US,D,20070905,000000,24.644,24.644,23.8913,23.9938,706.16846296259,0
+HIFS.US,D,20070907,000000,24.2278,24.3563,24.2278,24.3563,1773.9594674138,0
+HIFS.US,D,20070910,000000,24.644,24.9894,24.644,24.9894,480.15437453217,0
+HIFS.US,D,20070919,000000,24.2278,24.2278,24.2278,24.2278,253.13577904207,0
+HIFS.US,D,20070928,000000,24.7116,25.1845,24.7116,25.1845,13607.052630571,0
+HIFS.US,D,20071011,000000,25.2601,25.2601,25.2601,25.2601,108.4867624466,0
+HIFS.US,D,20071012,000000,26.0287,26.0287,26.0208,26.0208,238.06817314671,0
+HIFS.US,D,20071015,000000,25.2601,25.736,25.2601,25.736,475.13183923372,0
+HIFS.US,D,20071019,000000,25.7709,26.3711,25.7709,26.3711,238.06817314671,0
+HIFS.US,D,20071024,000000,25.4652,26.1472,25.4652,26.0804,886.97973370692,0
+HIFS.US,D,20071025,000000,24.9297,25.2871,24.9297,25.2871,391.75775327939,0
+HIFS.US,D,20071101,000000,25.3209,25.3209,25.3209,25.3209,108.4867624466,0
+HIFS.US,D,20071102,000000,25.3617,25.3617,25.3617,25.3617,2009.0141193815,0
+HIFS.US,D,20071106,000000,24.7116,24.7116,24.7116,24.7116,238.06817314671,0
+HIFS.US,D,20071107,000000,26.2825,26.9346,25.515,25.9033,4259.1099330887,0
+HIFS.US,D,20071108,000000,26.4617,26.4926,26.4617,26.4926,1185.3183304351,0
+HIFS.US,D,20071109,000000,26.0536,26.0536,26.0536,26.0536,381.71268268248,0
+HIFS.US,D,20071114,000000,26.2825,26.2825,26.2825,26.2825,108.4867624466,0
+HIFS.US,D,20071115,000000,26.2825,26.2825,26.2825,26.2825,108.4867624466,0
+HIFS.US,D,20071120,000000,25.5618,25.5618,25.5618,25.5618,238.06817314671,0
+HIFS.US,D,20071123,000000,26.2825,26.2825,26.2825,26.2825,108.4867624466,0
+HIFS.US,D,20071128,000000,25.515,25.515,25.4891,25.4891,706.16846296259,0
+HIFS.US,D,20071130,000000,25.4981,25.4981,25.4652,25.4652,706.16846296259,0
+HIFS.US,D,20071204,000000,25.515,25.515,25.4314,25.515,274.23042729557,0
+HIFS.US,D,20071206,000000,26.2308,26.2308,26.2308,26.2308,238.06817314671,0
+HIFS.US,D,20071207,000000,25.9033,25.9033,25.9033,25.9033,108.4867624466,0
+HIFS.US,D,20071212,000000,24.2885,24.5424,24.2447,24.2447,2113.4828535893,0
+HIFS.US,D,20071214,000000,26.1541,26.1541,25.7947,25.7947,329.47831557856,0
+HIFS.US,D,20071217,000000,24.0356,24.2278,24.0356,24.2278,427.92000742826,0
+HIFS.US,D,20071218,000000,23.732,24.644,23.732,24.644,238.06817314671,0
+HIFS.US,D,20071226,000000,24.6529,24.6529,24.644,24.644,238.06817314671,0
+HIFS.US,D,20071227,000000,24.644,24.644,24.644,24.644,359.61352736929,0
+HIFS.US,D,20071228,000000,25.2512,25.2601,25.2512,25.2601,704.15944884321,0
+HIFS.US,D,20071231,000000,24.644,24.8201,24.3493,24.3493,1004.5070596907,0
+HIFS.US,D,20080104,000000,24.0854,24.0854,24.0854,24.0854,588.64113697877,0
+HIFS.US,D,20080107,000000,24.0854,24.0854,24.0854,24.0854,588.64113697877,0
+HIFS.US,D,20080108,000000,23.3089,24.7993,23.3089,24.7713,616.76733465011,0
+HIFS.US,D,20080109,000000,24.7713,24.7713,23.9938,23.9938,3443.4502006199,0
+HIFS.US,D,20080114,000000,23.9938,23.9938,23.2084,23.2084,300.34761084753,0
+HIFS.US,D,20080117,000000,24.8072,24.8072,24.5334,24.5334,359.61352736929,0
+HIFS.US,D,20080122,000000,25.5976,25.5976,24.8201,24.8201,475.13183923372,0
+HIFS.US,D,20080124,000000,24.8201,26.2657,24.8201,26.2657,2129.5549665444,0
+HIFS.US,D,20080125,000000,26.4766,27.2969,26.4766,27.2969,588.64113697877,0
+HIFS.US,D,20080128,000000,26.4766,26.4766,26.4766,26.4766,238.06817314671,0
+HIFS.US,D,20080205,000000,26.4349,26.4349,26.4349,26.4349,238.06817314671,0
+HIFS.US,D,20080206,000000,26.4766,26.4766,26.4766,26.4766,176.79324250557,0
+HIFS.US,D,20080215,000000,26.1541,26.1541,26.1472,26.1472,2367.6231396911,0
+HIFS.US,D,20080220,000000,25.2512,25.2512,25.2512,25.2512,108.4867624466,0
+HIFS.US,D,20080221,000000,25.2343,25.2343,25.2343,25.2343,108.4867624466,0
+HIFS.US,D,20080229,000000,25.2343,25.2343,24.5603,24.5603,946.24565022868,0
+HIFS.US,D,20080311,000000,24.8201,25.1516,24.8201,25.1516,366.64507678712,0
+HIFS.US,D,20080312,000000,24.4647,24.4647,24.4647,24.4647,359.61352736929,0
+HIFS.US,D,20080317,000000,24.2885,24.2885,24.2885,24.2885,359.61352736929,0
+HIFS.US,D,20080324,000000,24.7813,24.7813,24.7813,24.7813,238.06817314671,0
+HIFS.US,D,20080325,000000,23.9938,24.0118,23.9938,23.9938,1659.4456626091,0
+HIFS.US,D,20080326,000000,24.7813,24.9974,23.4931,23.9938,2306.3482090499,0
+HIFS.US,D,20080401,000000,23.528,23.9938,23.528,23.9938,2367.6231396911,0
+HIFS.US,D,20080403,000000,23.9938,23.9938,23.9938,23.9938,1659.4456626091,0
+HIFS.US,D,20080404,000000,23.9938,23.9938,23.9938,23.9938,1185.3183304351,0
+HIFS.US,D,20080407,000000,24.0356,24.0356,24.0356,24.0356,108.4867624466,0
+HIFS.US,D,20080408,000000,23.9501,23.9501,23.9501,23.9501,9232.4243856176,0
+HIFS.US,D,20080416,000000,24.0356,24.0356,23.9083,23.9083,10118.399612264,0
+HIFS.US,D,20080418,000000,23.5808,23.5808,23.5548,23.5548,475.13183923372,0
+HIFS.US,D,20080421,000000,24.2208,24.3233,24.2208,24.3233,475.13183923372,0
+HIFS.US,D,20080423,000000,23.6703,23.6703,23.6624,23.6624,108.4867624466,0
+HIFS.US,D,20080424,000000,24.8281,25.1516,24.8121,25.053,1773.9594674138,0
+HIFS.US,D,20080425,000000,25.3109,25.6464,25.3109,25.523,706.16846296259,0
+HIFS.US,D,20080428,000000,25.6464,25.6464,25.6464,25.6464,927.16001609455,0
+HIFS.US,D,20080429,000000,25.6464,26.0626,25.6464,26.0626,5164.1707938701,0
+HIFS.US,D,20080430,000000,24.8869,26.0626,24.8869,26.0626,108.4867624466,0
+HIFS.US,D,20080505,000000,25.2601,25.2601,24.405,24.405,3039.6383626242,0
+HIFS.US,D,20080507,000000,24.4478,24.4478,24.4478,24.4478,176.79324250557,0
+HIFS.US,D,20080509,000000,24.0188,24.2059,23.5966,24.2059,946.24565022868,0
+HIFS.US,D,20080514,000000,24.1282,24.1282,24.1282,24.1282,108.4867624466,0
+HIFS.US,D,20080519,000000,23.9501,23.9501,23.9501,23.9501,267.19887787774,0
+HIFS.US,D,20080529,000000,23.9938,23.9938,23.7907,23.7907,774.47494302156,0
+HIFS.US,D,20080530,000000,23.8147,23.8147,23.7907,23.7907,1512.7876318943,0
+HIFS.US,D,20080604,000000,23.968,23.968,23.7907,23.7907,656.94761703774,0
+HIFS.US,D,20080609,000000,25.9789,26.0626,24.8201,26.0626,6129.5020782329,0
+HIFS.US,D,20080610,000000,26.0626,26.0626,25.9789,26.0536,1360.1025588213,0
+HIFS.US,D,20080611,000000,26.0724,26.0724,26.0626,26.0626,2009.0141193815,0
+HIFS.US,D,20080616,000000,26.0366,26.0626,26.0366,26.0626,588.64113697877,0
+HIFS.US,D,20080619,000000,26.0626,26.0626,26.0626,26.0626,475.13183923372,0
+HIFS.US,D,20080620,000000,24.3145,25.6464,24.3145,25.6464,238.06817314671,0
+HIFS.US,D,20080624,000000,24.2129,24.2129,24.2129,24.2129,1849.2974968907,0
+HIFS.US,D,20080625,000000,24.4149,24.4149,24.405,24.405,1297.8231211204,0
+HIFS.US,D,20080627,000000,24.4319,24.4319,24.2129,24.2129,359.61352736929,0
+HIFS.US,D,20080630,000000,24.2129,24.2278,24.2129,24.2129,588.64113697877,0
+HIFS.US,D,20080701,000000,26.0208,26.0536,24.2059,24.2129,1549.9543931028,0
+HIFS.US,D,20080702,000000,24.2059,24.2059,22.177,22.177,10288.161305353,0
+HIFS.US,D,20080703,000000,22.3373,23.1666,22.3373,22.3373,1655.4276343703,0
+HIFS.US,D,20080707,000000,23.9759,23.9759,23.5808,23.5808,1297.8231211204,0
+HIFS.US,D,20080714,000000,22.2617,22.2617,22.2617,22.2617,108.4867624466,0
+HIFS.US,D,20080715,000000,22.2776,23.528,22.2537,23.528,946.24565022868,0
+HIFS.US,D,20080716,000000,23.5359,23.5359,22.2537,22.2537,238.06817314671,0
+HIFS.US,D,20080717,000000,22.2537,22.9914,22.1084,22.9914,2528.3442692416,0
+HIFS.US,D,20080718,000000,22.9605,22.9605,22.9605,22.9605,122.54986128227,0
+HIFS.US,D,20080721,000000,23.0013,23.0013,22.9914,23.0013,706.16846296259,0
+HIFS.US,D,20080722,000000,23.528,23.528,22.7256,22.7345,3194.3324498166,0
+HIFS.US,D,20080723,000000,22.9605,23.5359,22.9605,23.5359,3430.3916088439,0
+HIFS.US,D,20080724,000000,21.1447,23.5359,21.1447,23.5359,238.06817314671,0
+HIFS.US,D,20080725,000000,23.5031,24.0028,23.5031,24.0028,759.4073371262,0
+HIFS.US,D,20080728,000000,24.0028,24.0028,24.0028,24.0028,635.85296878424,0
+HIFS.US,D,20080729,000000,24.0028,24.0028,24.0028,24.0028,1730.7656638471,0
+HIFS.US,D,20080731,000000,24.8201,24.8201,24.8201,24.8201,238.06817314671,0
+HIFS.US,D,20080801,000000,24.8201,24.8201,24.8201,24.8201,1067.7910044513,0
+HIFS.US,D,20080805,000000,23.5359,24.7017,23.5359,24.7017,838.76339484177,0
+HIFS.US,D,20080806,000000,24.7017,24.7017,24.7017,24.7017,359.61352736929,0
+HIFS.US,D,20080807,000000,24.7017,24.7017,24.7017,24.7017,720.23156179826,0
+HIFS.US,D,20080808,000000,24.0188,24.0188,24.0118,24.0118,706.16846296259,0
+HIFS.US,D,20080812,000000,24.6947,24.6947,24.6947,24.6947,113.50929774505,0
+HIFS.US,D,20080814,000000,24.405,24.405,24.405,24.405,638.86648996331,0
+HIFS.US,D,20080820,000000,24.4149,25.4822,24.405,24.4239,3315.8778040391,0
+HIFS.US,D,20080821,000000,24.405,25.6046,24.405,25.6046,109.49126950629,0
+HIFS.US,D,20080829,000000,24.8201,24.8201,24.8201,24.8201,1297.8231211204,0
+HIFS.US,D,20080902,000000,25.4055,25.4055,24.405,24.405,399.79380975691,0
+HIFS.US,D,20080905,000000,25.2263,25.2263,25.2263,25.2263,359.61352736929,0
+HIFS.US,D,20080909,000000,25.2343,25.2343,24.62,25.2343,564.5329675462,0
+HIFS.US,D,20080912,000000,24.628,24.644,24.1193,24.1193,2128.5504594847,0
+HIFS.US,D,20080916,000000,23.7907,23.7907,23.7907,23.7907,2591.6282140021,0
+HIFS.US,D,20080917,000000,23.1666,23.1666,23.1666,23.1666,108.4867624466,0
+HIFS.US,D,20080918,000000,22.7515,24.1193,22.7515,23.1666,656.94761703774,0
+HIFS.US,D,20080919,000000,24.405,24.405,24.405,24.405,886.97973370692,0
+HIFS.US,D,20080922,000000,22.3463,22.3781,22.3463,22.3781,416.87042977166,0
+HIFS.US,D,20080925,000000,22.9605,22.9605,22.5474,22.5474,1130.0704421521,0
+HIFS.US,D,20080930,000000,22.3463,22.3781,22.3373,22.3373,2499.2135645106,0
+HIFS.US,D,20081001,000000,22.7425,22.7425,22.7425,22.7425,108.4867624466,0
+HIFS.US,D,20081002,000000,22.3463,22.3463,22.3463,22.3463,563.52846048651,0
+HIFS.US,D,20081006,000000,22.3781,22.3781,22.3781,22.3781,108.4867624466,0
+HIFS.US,D,20081007,000000,22.3373,22.3373,22.3373,22.3373,1185.3183304351,0
+HIFS.US,D,20081008,000000,21.5081,21.5081,21.5081,21.5081,1568.0355201772,0
+HIFS.US,D,20081009,000000,21.5081,21.5081,21.3408,21.3408,2719.2006105828,0
+HIFS.US,D,20081010,000000,22.3273,22.3373,22.193,22.3373,1418.3639682833,0
+HIFS.US,D,20081013,000000,21.6464,21.6464,21.4135,21.4135,499.2400086663,0
+HIFS.US,D,20081014,000000,22.3184,23.1138,22.3184,23.079,1399.2783341492,0
+HIFS.US,D,20081015,000000,23.1228,23.1228,22.3373,22.3373,387.73972504063,0
+HIFS.US,D,20081017,000000,23.1228,23.1228,23.1228,23.1228,108.4867624466,0
+HIFS.US,D,20081020,000000,23.1228,23.1228,21.305,21.305,1297.8231211204,0
+HIFS.US,D,20081021,000000,24.8201,24.8201,22.3373,23.1666,1276.7284728669,0
+HIFS.US,D,20081023,000000,23.1666,24.8201,23.1666,24.8201,2220.9651089762,0
+HIFS.US,D,20081024,000000,24.8201,24.8201,23.1666,23.1666,1308.872698777,0
+HIFS.US,D,20081027,000000,23.5808,24.3493,23.1666,23.1666,1263.669881091,0
+HIFS.US,D,20081028,000000,22.4041,23.5808,22.3861,23.5808,1126.0524139133,0
+HIFS.US,D,20081029,000000,22.3781,23.1666,22.177,23.1666,3194.3324498166,0
+HIFS.US,D,20081030,000000,23.9938,23.9938,23.1666,23.9938,825.70480306579,0
+HIFS.US,D,20081031,000000,23.9083,23.9083,23.9083,23.9083,108.4867624466,0
+HIFS.US,D,20081103,000000,23.8325,23.8325,23.8325,23.8325,108.4867624466,0
+HIFS.US,D,20081105,000000,23.9938,23.9938,23.9938,23.9938,108.4867624466,0
+HIFS.US,D,20081106,000000,23.9859,23.9859,23.9859,23.9859,117.52732598382,0
+HIFS.US,D,20081107,000000,23.1666,23.1666,23.1666,23.1666,175.78873544588,0
+HIFS.US,D,20081110,000000,23.1666,23.1666,23.1666,23.1666,177.79774956526,0
+HIFS.US,D,20081112,000000,23.968,23.968,23.968,23.968,108.4867624466,0
+HIFS.US,D,20081113,000000,23.9421,23.9421,23.9421,23.9421,130.5859177598,0
+HIFS.US,D,20081117,000000,23.9859,23.9859,23.9859,23.9859,108.4867624466,0
+HIFS.US,D,20081120,000000,22.3861,22.3861,22.3781,22.3781,280.25746965372,0
+HIFS.US,D,20081121,000000,23.9938,23.9938,22.6648,23.9083,3330.9454099345,0
+HIFS.US,D,20081125,000000,23.3757,23.3757,23.3757,23.3757,706.16846296259,0
+HIFS.US,D,20081201,000000,23.9938,23.9938,23.3757,23.9938,819.67776070764,0
+HIFS.US,D,20081202,000000,24.644,24.644,23.9938,23.9938,239.0726802064,0
+HIFS.US,D,20081203,000000,22.7007,22.7007,22.7007,22.7007,588.64113697877,0
+HIFS.US,D,20081208,000000,22.3184,22.3184,22.3105,22.3105,238.06817314671,0
+HIFS.US,D,20081209,000000,22.7256,22.7256,22.3373,22.3373,554.48789694929,0
+HIFS.US,D,20081211,000000,22.3373,22.3373,21.305,21.305,1119.0208644955,0
+HIFS.US,D,20081212,000000,21.305,21.305,21.2373,21.305,1901.5318639946,0
+HIFS.US,D,20081215,000000,20.5066,20.8919,20.4797,20.8919,1103.9532586001,0
+HIFS.US,D,20081216,000000,22.7156,22.7156,22.7156,22.7156,238.06817314671,0
+HIFS.US,D,20081217,000000,22.7515,22.7515,22.7515,22.7515,108.4867624466,0
+HIFS.US,D,20081218,000000,22.7515,24.8121,20.619,24.8121,4143.5916212243,0
+HIFS.US,D,20081219,000000,20.8659,20.8659,20.8659,20.8659,129.58141070011,0
+HIFS.US,D,20081222,000000,20.8301,23.1586,20.6788,23.1586,3396.2383688144,0
+HIFS.US,D,20081230,000000,21.8803,22.7007,21.5081,22.7007,359.61352736929,0
+HIFS.US,D,20081231,000000,23.079,23.088,20.7485,20.7564,475.13183923372,0
+HIFS.US,D,20090102,000000,23.071,23.088,23.0282,23.088,2041.1583452916,0
+HIFS.US,D,20090105,000000,22.2617,22.2617,22.2617,22.2617,2367.6231396911,0
+HIFS.US,D,20090106,000000,22.1332,22.5474,22.1332,22.5474,1185.3183304351,0
+HIFS.US,D,20090107,000000,23.5728,23.5728,21.6286,21.967,3563.9910477827,0
+HIFS.US,D,20090108,000000,23.3,23.3,22.193,22.193,416.87042977166,0
+HIFS.US,D,20090109,000000,21.5578,23.3418,20.8659,20.9505,1297.8231211204,0
+HIFS.US,D,20090113,000000,20.9505,21.6962,20.9505,21.6962,588.64113697877,0
+HIFS.US,D,20090114,000000,21.6962,21.6962,20.9505,20.9505,626.81240524702,0
+HIFS.US,D,20090115,000000,20.2985,21.6704,20.2985,21.6384,1419.368475343,0
+HIFS.US,D,20090116,000000,21.6704,21.6704,21.6704,21.6704,108.4867624466,0
+HIFS.US,D,20090120,000000,21.6962,22.0824,21.5011,22.0666,475.13183923372,0
+HIFS.US,D,20090122,000000,22.9037,22.9037,21.1019,21.1019,182.82028486371,0
+HIFS.US,D,20090123,000000,23.5966,23.7739,21.8027,23.7739,1021.5836797055,0
+HIFS.US,D,20090126,000000,23.7659,23.7659,18.9545,20.857,14501.063913696,0
+HIFS.US,D,20090127,000000,21.3487,21.3487,20.9426,20.9755,1538.9048154462,0
+HIFS.US,D,20090128,000000,21.1118,21.2741,21.1118,21.2472,4380.6552873113,0
+HIFS.US,D,20090130,000000,21.2741,21.2741,21.2741,21.2741,108.4867624466,0
+HIFS.US,D,20090202,000000,20.9426,20.9426,20.2298,20.6608,3216.4316051298,0
+HIFS.US,D,20090203,000000,21.2472,21.2472,21.2472,21.2472,238.06817314671,0
+HIFS.US,D,20090204,000000,21.2642,24.8529,20.3731,21.6962,18491.970461847,0
+HIFS.US,D,20090205,000000,20.9267,21.7689,20.9267,21.7062,5128.0085397212,0
+HIFS.US,D,20090206,000000,23.4015,23.4015,23.4015,23.4015,238.06817314671,0
+HIFS.US,D,20090209,000000,22.65,22.7773,22.65,22.7773,706.16846296259,0
+HIFS.US,D,20090210,000000,23.4344,24.9027,23.4344,23.9859,588.64113697877,0
+HIFS.US,D,20090211,000000,24.188,24.188,24.188,24.188,108.4867624466,0
+HIFS.US,D,20090212,000000,24.1542,24.1542,24.1452,24.1452,238.06817314671,0
+HIFS.US,D,20090213,000000,21.8883,21.8883,21.8286,21.8635,588.64113697877,0
+HIFS.US,D,20090218,000000,21.8217,23.3,21.8217,23.3,238.06817314671,0
+HIFS.US,D,20090219,000000,23.3418,23.3418,23.3418,23.3418,108.4867624466,0
+HIFS.US,D,20090223,000000,21.8217,21.8217,20.857,20.857,1715.6980579518,0
+HIFS.US,D,20090224,000000,22.8689,22.9037,21.6962,21.6962,359.61352736929,0
+HIFS.US,D,20090226,000000,21.6882,21.6882,21.6882,21.6882,108.4867624466,0
+HIFS.US,D,20090227,000000,21.6962,21.6962,21.6882,21.6962,868.89860663249,0
+HIFS.US,D,20090302,000000,21.6962,21.6962,19.4743,19.4743,2129.5549665444,0
+HIFS.US,D,20090303,000000,19.1856,19.2333,18.9545,19.1856,1538.9048154462,0
+HIFS.US,D,20090304,000000,19.1856,19.6156,18.5504,19.6156,6443.9127879161,0
+HIFS.US,D,20090305,000000,19.2174,19.9361,19.2174,19.5778,826.70931012548,0
+HIFS.US,D,20090306,000000,19.9361,20.857,18.4409,19.6066,6565.4581421387,0
+HIFS.US,D,20090310,000000,21.524,21.524,20.857,20.857,521.33916397949,0
+HIFS.US,D,20090311,000000,20.2806,20.2806,20.2806,20.2806,119.5363401032,0
+HIFS.US,D,20090312,000000,21.6962,23.7739,21.6962,22.5235,2079.3296135598,0
+HIFS.US,D,20090313,000000,23.7739,23.7739,23.7739,23.7739,408.83437329413,0
+HIFS.US,D,20090318,000000,22.6062,22.6062,22.5235,22.5235,475.13183923372,0
+HIFS.US,D,20090323,000000,22.3781,23.8993,22.3781,23.8993,359.61352736929,0
+HIFS.US,D,20090324,000000,23.3577,23.3577,22.1084,22.1084,826.70931012548,0
+HIFS.US,D,20090325,000000,22.1252,22.1252,22.1084,22.1084,238.06817314671,0
+HIFS.US,D,20090326,000000,22.5135,22.5135,21.7759,21.7759,238.06817314671,0
+HIFS.US,D,20090327,000000,21.7759,21.7759,21.7759,21.7759,2009.0141193815,0
+HIFS.US,D,20090331,000000,22.8689,22.9416,22.8689,22.9416,826.70931012548,0
+HIFS.US,D,20090401,000000,22.9416,22.9416,22.9416,22.9416,474.12733217403,0
+HIFS.US,D,20090402,000000,22.7345,22.7345,22.7345,22.7345,238.06817314671,0
+HIFS.US,D,20090403,000000,23.3577,23.3577,23.3577,23.3577,291.30704731031,0
+HIFS.US,D,20090406,000000,22.9416,22.9416,22.9416,22.9416,238.06817314671,0
+HIFS.US,D,20090413,000000,22.7345,22.7345,22.7345,22.7345,475.13183923372,0
+HIFS.US,D,20090414,000000,23.0541,23.0541,22.7345,22.7345,946.24565022868,0
+HIFS.US,D,20090416,000000,22.7345,22.7345,22.7345,22.7345,186.83831310248,0
+HIFS.US,D,20090420,000000,22.5554,22.7345,22.5554,22.7345,983.41241143723,0
+HIFS.US,D,20090421,000000,22.5235,22.5554,22.5235,22.5554,415.86592271197,0
+HIFS.US,D,20090424,000000,22.5314,22.5314,22.5314,22.5314,108.4867624466,0
+HIFS.US,D,20090430,000000,22.9416,22.9416,22.9416,22.9416,2129.5549665444,0
+HIFS.US,D,20090501,000000,22.7345,23.3577,22.7345,22.7345,1935.6851040241,0
+HIFS.US,D,20090504,000000,23.3577,23.3577,23.3577,23.3577,706.16846296259,0
+HIFS.US,D,20090505,000000,23.3667,23.3667,23.3577,23.3577,655.94310997805,0
+HIFS.US,D,20090506,000000,24.2795,24.2795,23.3577,23.3577,1067.7910044513,0
+HIFS.US,D,20090507,000000,24.197,24.3891,24.197,24.3891,344.54592147392,0
+HIFS.US,D,20090508,000000,24.3961,24.61,24.3961,24.61,1672.5042543851,0
+HIFS.US,D,20090511,000000,23.9859,23.9859,23.4015,23.4015,344.54592147392,0
+HIFS.US,D,20090513,000000,23.3577,23.3577,23.3577,23.3577,644.89353232146,0
+HIFS.US,D,20090518,000000,23.3667,23.3667,23.3667,23.3667,108.4867624466,0
+HIFS.US,D,20090521,000000,23.3577,23.3577,23.3577,23.3577,359.61352736929,0
+HIFS.US,D,20090526,000000,23.1486,23.1486,22.7345,22.7345,2009.0141193815,0
+HIFS.US,D,20090528,000000,23.1486,23.1486,23.1486,23.1486,238.06817314671,0
+HIFS.US,D,20090529,000000,23.1486,23.1486,23.1486,23.1486,238.06817314671,0
+HIFS.US,D,20090610,000000,23.4015,23.4015,23.4015,23.4015,237.06366608701,0
+HIFS.US,D,20090615,000000,24.7385,24.7385,23.4015,23.4015,732.28564651455,0
+HIFS.US,D,20090616,000000,23.4015,23.4165,23.4015,23.4015,574.5780381431,0
+HIFS.US,D,20090617,000000,24.7475,24.7475,23.4344,24.7295,4519.2772615486,0
+HIFS.US,D,20090619,000000,24.61,24.61,24.4478,24.4647,826.70931012548,0
+HIFS.US,D,20090624,000000,24.5334,24.5334,24.5264,24.5264,588.64113697877,0
+HIFS.US,D,20090625,000000,24.5932,24.5932,24.5752,24.5752,588.64113697877,0
+HIFS.US,D,20090629,000000,25.0342,25.0342,24.9974,25.0342,3430.3916088439,0
+HIFS.US,D,20090630,000000,25.068,25.068,25.059,25.068,475.13183923372,0
+HIFS.US,D,20090701,000000,25.068,25.4473,25.068,25.4473,1242.5752328374,0
+HIFS.US,D,20090702,000000,25.068,25.068,23.4583,23.4583,1016.561144407,0
+HIFS.US,D,20090706,000000,24.3961,24.3961,24.3961,24.3961,238.06817314671,0
+HIFS.US,D,20090715,000000,24.197,24.197,24.197,24.197,238.06817314671,0
+HIFS.US,D,20090721,000000,25.3209,25.4473,25.3209,25.4473,1418.3639682833,0
+HIFS.US,D,20090722,000000,26.2477,26.2825,26.0724,26.0724,589.64564403846,0
+HIFS.US,D,20090723,000000,26.2825,27.4403,26.2825,27.3209,1878.4282016217,0
+HIFS.US,D,20090724,000000,27.3557,27.3557,25.9451,25.9451,303.3611320266,0
+HIFS.US,D,20090727,000000,25.9451,25.9451,25.9451,25.9451,0,0
+HIFS.US,D,20090728,000000,25.9451,25.9451,25.9451,25.9451,0,0
+HIFS.US,D,20090729,000000,25.2871,27.3905,25.2871,27.3905,359.61352736929,0
+HIFS.US,D,20090730,000000,27.3905,27.3905,27.3905,27.3905,0,0
+HIFS.US,D,20090731,000000,27.947,28.2457,27.3905,27.3905,924.14649491548,0
+HIFS.US,D,20090803,000000,28.1103,28.3183,27.4742,28.3183,516.31662868104,0
+HIFS.US,D,20090804,000000,25.8605,28.3104,25.4224,25.8605,1728.7566497278,0
+HIFS.US,D,20090805,000000,25.8605,25.8605,25.8605,25.8605,0,0
+HIFS.US,D,20090806,000000,25.6902,25.6902,25.6902,25.6902,176.79324250557,0
+HIFS.US,D,20090807,000000,25.6902,25.6902,25.6902,25.6902,0,0
+HIFS.US,D,20090810,000000,25.6902,25.6902,25.6902,25.6902,0,0
+HIFS.US,D,20090811,000000,25.6902,25.6902,25.6902,25.6902,0,0
+HIFS.US,D,20090812,000000,25.6902,25.6902,25.6902,25.6902,0,0
+HIFS.US,D,20090813,000000,26.6967,26.6967,26.6967,26.6967,108.4867624466,0
+HIFS.US,D,20090814,000000,26.6967,26.6967,26.6967,26.6967,108.4867624466,0
+HIFS.US,D,20090824,000000,26.6967,26.6967,26.6967,26.6967,0,0
+HIFS.US,D,20090825,000000,26.6967,26.6967,26.6967,26.6967,0,0
+HIFS.US,D,20090826,000000,26.3105,26.397,26.2825,26.2825,687.08282882847,0
+HIFS.US,D,20090828,000000,26.3015,26.4926,26.3015,26.4846,937.20508669146,0
+HIFS.US,D,20090831,000000,27.0292,27.0292,26.5174,26.5174,359.61352736929,0
+HIFS.US,D,20090901,000000,26.5096,27.3209,26.5096,27.3209,1067.7910044513,0
+HIFS.US,D,20090902,000000,26.4846,26.4846,26.4846,26.4846,131.59042481949,0
+HIFS.US,D,20090903,000000,26.6967,26.6967,26.6967,26.6967,359.61352736929,0
+HIFS.US,D,20090909,000000,25.9879,27.1118,25.9879,27.0292,1123.0388927342,0
+HIFS.US,D,20090914,000000,25.8873,25.8873,25.8605,25.8605,1378.1836858957,0
+HIFS.US,D,20090915,000000,25.8605,25.8605,25.8605,25.8605,475.13183923372,0
+HIFS.US,D,20090916,000000,26.0536,26.0536,26.0536,26.0536,359.61352736929,0
+HIFS.US,D,20090917,000000,26.0724,26.0724,26.0724,26.0724,108.4867624466,0
+HIFS.US,D,20090922,000000,25.5448,25.5448,25.5379,25.5379,359.61352736929,0
+HIFS.US,D,20090924,000000,27.3129,27.3209,26.4846,26.4846,7102.8694190732,0
+HIFS.US,D,20090925,000000,26.6967,27.0292,25.7639,25.8873,984.41691849693,0
+HIFS.US,D,20090928,000000,25.8704,25.8704,25.507,25.507,614.75832053073,0
+HIFS.US,D,20091001,000000,26.0536,26.0536,26.0536,26.0536,465.08676863681,0
+HIFS.US,D,20091007,000000,25.8605,25.8605,25.8605,25.8605,176.79324250557,0
+HIFS.US,D,20091009,000000,25.8605,25.8605,25.8605,25.8605,108.4867624466,0
+HIFS.US,D,20091013,000000,25.6136,26.5952,24.197,24.197,2009.0141193815,0
+HIFS.US,D,20091019,000000,24.197,24.197,24.197,24.197,475.13183923372,0
+HIFS.US,D,20091021,000000,25.2343,25.2601,24.197,24.197,1051.7188914962,0
+HIFS.US,D,20091023,000000,24.61,24.7385,24.61,24.7385,706.16846296259,0
+HIFS.US,D,20091026,000000,24.8201,24.8201,24.8201,24.8201,108.4867624466,0
+HIFS.US,D,20091028,000000,24.4319,24.4319,24.4319,24.4319,238.06817314671,0
+HIFS.US,D,20091029,000000,24.197,24.197,23.6206,23.7739,499.2400086663,0
+HIFS.US,D,20091103,000000,25.8605,25.8605,25.8605,25.8605,2272.1949690205,0
+HIFS.US,D,20091104,000000,24.0118,24.4826,24.0118,24.4826,238.06817314671,0
+HIFS.US,D,20091106,000000,25.8445,25.8605,25.8445,25.8605,475.13183923372,0
+HIFS.US,D,20091109,000000,26.3612,26.9944,26.2825,26.2825,1978.8789075908,0
+HIFS.US,D,20091111,000000,26.2825,26.2825,26.2825,26.2825,238.06817314671,0
+HIFS.US,D,20091120,000000,25.8605,25.8873,25.8605,25.8704,964.32677730311,0
+HIFS.US,D,20091124,000000,25.8704,25.8704,25.8605,25.8605,586.63212285939,0
+HIFS.US,D,20091125,000000,25.2343,25.2343,25.2343,25.2343,470.10930393527,0
+HIFS.US,D,20091201,000000,25.4473,25.4473,24.62,24.62,921.13297373641,0
+HIFS.US,D,20091202,000000,24.7017,25.0432,24.62,24.62,1142.1245268684,0
+HIFS.US,D,20091204,000000,26.6399,26.6399,26.6399,26.6399,108.4867624466,0
+HIFS.US,D,20091207,000000,26.2825,26.2825,26.2825,26.2825,108.4867624466,0
+HIFS.US,D,20091209,000000,26.2825,26.2825,25.8605,25.8605,706.16846296259,0
+HIFS.US,D,20091210,000000,26.2745,26.2745,26.2745,26.2745,238.06817314671,0
+HIFS.US,D,20091211,000000,26.2825,26.2825,26.2825,26.2825,886.97973370692,0
+HIFS.US,D,20091214,000000,26.6807,26.6967,26.2825,26.6967,3022.5617426094,0
+HIFS.US,D,20091216,000000,26.6967,26.6967,26.613,26.6807,644.89353232146,0
+HIFS.US,D,20091217,000000,26.6807,26.6967,26.6807,26.6967,238.06817314671,0
+HIFS.US,D,20091218,000000,26.6967,26.6967,26.6967,26.6967,238.06817314671,0
+HIFS.US,D,20091221,000000,26.9266,26.9266,26.9266,26.9266,108.4867624466,0
+HIFS.US,D,20091222,000000,27.0292,27.0292,27.0292,27.0292,108.4867624466,0
+HIFS.US,D,20091228,000000,25.8605,26.6807,25.7798,26.6807,706.16846296259,0
+HIFS.US,D,20091229,000000,26.2825,26.2825,26.2825,26.2825,184.8292989831,0
+HIFS.US,D,20091231,000000,25.6544,25.6544,25.6046,25.6046,238.06817314671,0
+HIFS.US,D,20100104,000000,25.515,25.8953,25.4981,25.4981,2492.1820150927,0
+HIFS.US,D,20100105,000000,25.5708,25.5708,25.4473,25.4473,475.13183923372,0
+HIFS.US,D,20100106,000000,26.4766,27.3059,26.4766,27.3059,706.16846296259,0
+HIFS.US,D,20100107,000000,27.4911,27.499,25.8037,27.499,946.24565022868,0
+HIFS.US,D,20100108,000000,26.2218,27.5598,26.2218,27.516,800.59212657352,0
+HIFS.US,D,20100111,000000,27.516,27.516,26.1302,26.2657,1157.1921327637,0
+HIFS.US,D,20100112,000000,25.4742,25.7947,25.4742,25.6216,1217.4625563452,0
+HIFS.US,D,20100114,000000,26.7475,27.516,26.7475,27.516,1948.7436958,0
+HIFS.US,D,20100119,000000,26.8749,26.8749,26.8749,26.8749,238.06817314671,0
+HIFS.US,D,20100121,000000,26.8829,26.8829,26.8411,26.85,1131.0749492118,0
+HIFS.US,D,20100122,000000,26.8829,26.8829,26.8829,26.8829,492.20845924846,0
+HIFS.US,D,20100125,000000,26.8829,26.8829,26.8829,26.8829,238.06817314671,0
+HIFS.US,D,20100127,000000,26.9107,26.9107,26.8928,26.9107,588.64113697877,0
+HIFS.US,D,20100128,000000,25.9192,27.516,25.9192,27.516,826.70931012548,0
+HIFS.US,D,20100129,000000,27.4572,27.516,27.4572,27.516,253.13577904207,0
+HIFS.US,D,20100201,000000,27.516,28.3443,26.2567,26.2567,1839.2524262937,0
+HIFS.US,D,20100202,000000,27.0192,27.0192,27.0112,27.0192,588.64113697877,0
+HIFS.US,D,20100203,000000,28.4608,28.4608,27.73,27.73,706.16846296259,0
+HIFS.US,D,20100204,000000,27.73,27.73,27.73,27.73,588.64113697877,0
+HIFS.US,D,20100205,000000,26.9107,27.3289,26.9107,27.3289,238.06817314671,0
+HIFS.US,D,20100208,000000,27.0112,27.6623,26.9017,27.6464,826.70931012548,0
+HIFS.US,D,20100210,000000,27.6464,27.6464,27.6464,27.6464,359.61352736929,0
+HIFS.US,D,20100211,000000,26.9017,28.4368,26.9017,28.4368,359.61352736929,0
+HIFS.US,D,20100212,000000,28.3791,28.3791,27.5508,27.5508,475.13183923372,0
+HIFS.US,D,20100216,000000,27.3059,27.3059,27.3059,27.3059,588.64113697877,0
+HIFS.US,D,20100217,000000,27.6364,27.6364,27.6364,27.6364,108.4867624466,0
+HIFS.US,D,20100222,000000,28.1332,28.1332,27.4742,27.4742,588.64113697877,0
+HIFS.US,D,20100225,000000,27.5598,27.6464,27.516,27.516,1007.5205808698,0
+HIFS.US,D,20100226,000000,27.4842,27.4842,27.4742,27.4742,1185.3183304351,0
+HIFS.US,D,20100301,000000,27.4304,27.4304,27.4304,27.4304,588.64113697877,0
+HIFS.US,D,20100304,000000,27.4304,27.4304,26.7883,26.7883,1490.6884765811,0
+HIFS.US,D,20100305,000000,28.1432,28.1432,28.1432,28.1432,355.59549913052,0
+HIFS.US,D,20100308,000000,28.1332,28.1332,28.1332,28.1332,108.4867624466,0
+HIFS.US,D,20100309,000000,26.4766,28.1332,26.4687,28.1332,697.12789942537,0
+HIFS.US,D,20100315,000000,27.3059,27.3059,27.3059,27.3059,1275.7239658072,0
+HIFS.US,D,20100316,000000,26.9187,26.9426,26.8829,26.8829,826.70931012548,0
+HIFS.US,D,20100317,000000,27.6205,27.6763,26.8829,26.8829,1067.7910044513,0
+HIFS.US,D,20100319,000000,27.2821,27.2821,27.2821,27.2821,525.35719221826,0
+HIFS.US,D,20100322,000000,27.73,27.73,27.73,27.73,183.82479192341,0
+HIFS.US,D,20100323,000000,27.7211,27.73,27.7211,27.73,1997.9645417249,0
+HIFS.US,D,20100324,000000,27.73,27.8545,27.73,27.8545,1931.6670757853,0
+HIFS.US,D,20100325,000000,27.3289,27.73,26.5622,26.8141,8572.4632474008,0
+HIFS.US,D,20100326,000000,28.0586,28.0586,27.73,28.0336,588.64113697877,0
+HIFS.US,D,20100329,000000,27.2969,27.6464,27.2969,27.6464,1297.8231211204,0
+HIFS.US,D,20100330,000000,28.1432,29.1556,28.1432,29.1556,392.76226033908,0
+HIFS.US,D,20100331,000000,28.8271,29.1307,28.8271,29.1307,1067.7910044513,0
+HIFS.US,D,20100401,000000,28.9017,28.9017,28.8579,28.8759,1808.1127074433,0
+HIFS.US,D,20100405,000000,29.1994,29.1994,29.1994,29.1994,108.4867624466,0
+HIFS.US,D,20100406,000000,28.8271,28.8759,28.5672,28.609,2260.1408843042,0
+HIFS.US,D,20100407,000000,28.8012,28.8012,28.4448,28.4448,826.70931012548,0
+HIFS.US,D,20100409,000000,29.0302,29.0302,28.6927,28.7833,1836.2389051147,0
+HIFS.US,D,20100412,000000,29.1994,29.1994,28.5672,28.5672,770.4569147828,0
+HIFS.US,D,20100413,000000,29.1038,29.1038,28.618,28.7923,1039.6648067799,0
+HIFS.US,D,20100414,000000,29.1925,29.4104,28.9964,29.4104,1464.5712930291,0
+HIFS.US,D,20100415,000000,31.0172,31.9202,29.1038,29.1038,1773.9594674138,0
+HIFS.US,D,20100416,000000,29.9112,29.9112,29.8266,29.8266,588.64113697877,0
+HIFS.US,D,20100419,000000,31.9022,31.9022,30.0456,30.2447,8575.4767685799,0
+HIFS.US,D,20100420,000000,29.9112,30.2875,29.6125,30.2875,946.24565022868,0
+HIFS.US,D,20100421,000000,30.2447,30.2447,30.2447,30.2447,108.4867624466,0
+HIFS.US,D,20100422,000000,30.6608,30.6608,30.2447,30.4578,2368.6276467508,0
+HIFS.US,D,20100423,000000,30.2477,30.2646,30.2477,30.2646,475.13183923372,0
+HIFS.US,D,20100426,000000,30.2537,30.2875,30.2447,30.2875,588.64113697877,0
+HIFS.US,D,20100427,000000,30.2447,30.2875,30.2447,30.2447,1067.7910044513,0
+HIFS.US,D,20100428,000000,30.2447,30.6697,30.2447,30.2447,1849.2974968907,0
+HIFS.US,D,20100429,000000,30.2447,30.2447,30.2447,30.2447,238.06817314671,0
+HIFS.US,D,20100430,000000,30.2447,30.2537,30.2447,30.2537,946.24565022868,0
+HIFS.US,D,20100503,000000,30.2447,30.2965,30.2447,30.2965,359.61352736929,0
+HIFS.US,D,20100505,000000,30.2965,30.5174,30.2965,30.5174,2542.4073680773,0
+HIFS.US,D,20100506,000000,30.3761,30.3761,30.3761,30.3761,108.4867624466,0
+HIFS.US,D,20100507,000000,30.2447,30.2447,30.1591,30.2029,886.97973370692,0
+HIFS.US,D,20100510,000000,30.5523,30.5523,30.5523,30.5523,539.42029105393,0
+HIFS.US,D,20100511,000000,30.6697,30.6757,30.3313,30.3313,1093.9081880032,0
+HIFS.US,D,20100513,000000,30.9326,31.9729,30.3313,30.3313,1555.981435461,0
+HIFS.US,D,20100514,000000,30.2447,31.7201,30.2447,30.7245,359.61352736929,0
+HIFS.US,D,20100517,000000,30.2875,30.2875,30.2617,30.2617,588.64113697877,0
+HIFS.US,D,20100518,000000,30.392,31.507,30.392,30.9664,1185.3183304351,0
+HIFS.US,D,20100520,000000,31.507,31.8922,30.8201,31.7768,1051.7188914962,0
+HIFS.US,D,20100521,000000,30.7793,30.7793,30.7793,30.7793,108.4867624466,0
+HIFS.US,D,20100525,000000,30.847,30.847,30.847,30.847,125.56338246134,0
+HIFS.US,D,20100526,000000,31.7111,31.8176,30.8121,30.8888,824.7002960061,0
+HIFS.US,D,20100528,000000,30.9057,31.7021,30.9057,31.7021,300.34761084753,0
+HIFS.US,D,20100601,000000,31.6951,31.6951,31.6951,31.6951,108.4867624466,0
+HIFS.US,D,20100603,000000,31.6951,31.9281,31.6951,31.9281,958.29973494497,0
+HIFS.US,D,20100604,000000,30.6697,31.6414,30.6697,31.6414,238.06817314671,0
+HIFS.US,D,20100607,000000,31.0839,31.0839,31.0839,31.0839,108.4867624466,0
+HIFS.US,D,20100614,000000,31.9022,31.9022,30.7165,30.7165,588.64113697877,0
+HIFS.US,D,20100615,000000,30.8301,30.8301,30.8301,30.8301,142.64000247609,0
+HIFS.US,D,20100618,000000,31.9281,31.9281,31.9281,31.9281,108.4867624466,0
+HIFS.US,D,20100625,000000,31.8594,31.8833,31.8594,31.8674,359.61352736929,0
+HIFS.US,D,20100628,000000,31.8425,31.9281,31.8425,31.9281,1445.485658895,0
+HIFS.US,D,20100629,000000,31.8355,31.9281,30.3761,30.9057,3076.8051238327,0
+HIFS.US,D,20100630,000000,31.1665,31.1665,31.0072,31.0212,1418.3639682833,0
+HIFS.US,D,20100701,000000,31.8594,31.8594,31.1685,31.1685,359.61352736929,0
+HIFS.US,D,20100706,000000,29.9112,30.3761,29.9112,30.3761,946.24565022868,0
+HIFS.US,D,20100707,000000,30.3761,30.3761,30.3761,30.3761,238.06817314671,0
+HIFS.US,D,20100708,000000,30.3761,30.3761,30.3761,30.3761,108.4867624466,0
+HIFS.US,D,20100712,000000,31.7599,31.7599,31.7599,31.7599,826.70931012548,0
+HIFS.US,D,20100713,000000,31.2103,31.2103,31.2103,31.2103,108.4867624466,0
+HIFS.US,D,20100714,000000,30.8301,30.8301,30.8301,30.8301,176.79324250557,0
+HIFS.US,D,20100716,000000,30.8121,31.05,30.8031,31.05,1638.3510143556,0
+HIFS.US,D,20100719,000000,31.3716,31.4224,31.3716,31.4224,2300.3211666918,0
+HIFS.US,D,20100720,000000,31.4224,31.507,31.4224,31.507,1185.3183304351,0
+HIFS.US,D,20100721,000000,31.9281,31.9281,31.3358,31.3358,1773.9594674138,0
+HIFS.US,D,20100723,000000,32.3542,32.3542,32.3542,32.3542,108.4867624466,0
+HIFS.US,D,20100727,000000,32.3542,32.3542,30.847,30.847,1242.5752328374,0
+HIFS.US,D,20100728,000000,30.8639,30.8639,30.8549,30.8549,359.61352736929,0
+HIFS.US,D,20100802,000000,30.9416,31.3288,30.7942,30.7942,588.64113697877,0
+HIFS.US,D,20100804,000000,30.9744,31.507,30.9664,31.3288,1477.6298848051,0
+HIFS.US,D,20100810,000000,32.1471,32.1471,32.1471,32.1471,359.61352736929,0
+HIFS.US,D,20100811,000000,31.0839,32.173,31.0839,32.173,475.13183923372,0
+HIFS.US,D,20100816,000000,31.1098,31.1287,31.1098,31.1287,238.06817314671,0
+HIFS.US,D,20100817,000000,32.3024,32.3024,31.1187,31.4144,781.5064924394,0
+HIFS.US,D,20100818,000000,31.2501,31.507,31.1287,31.1287,2214.9380666181,0
+HIFS.US,D,20100819,000000,31.7201,32.2675,31.1357,32.2675,731.28113945486,0
+HIFS.US,D,20100820,000000,31.1516,31.1516,29.4284,29.4802,2190.8298971855,0
+HIFS.US,D,20100824,000000,30.2617,31.0839,30.2447,31.0839,3367.1076640834,0
+HIFS.US,D,20100825,000000,30.2875,30.2875,30.2875,30.2875,108.4867624466,0
+HIFS.US,D,20100826,000000,30.2447,32.3203,30.2447,32.3203,1595.1572107889,0
+HIFS.US,D,20100827,000000,29.9112,31.4144,29.6195,31.3358,865.88508545342,0
+HIFS.US,D,20100830,000000,32.3542,32.3542,32.3472,32.3472,269.20789199712,0
+HIFS.US,D,20100831,000000,31.931,31.931,31.931,31.931,588.64113697877,0
+HIFS.US,D,20100901,000000,31.9202,31.9202,31.8674,31.8674,359.61352736929,0
+HIFS.US,D,20100909,000000,32.1371,32.1371,32.1371,32.1371,155.69859425206,0
+HIFS.US,D,20100913,000000,31.1685,31.2203,31.1685,31.2203,238.06817314671,0
+HIFS.US,D,20100915,000000,31.507,31.507,31.3029,31.507,588.64113697877,0
+HIFS.US,D,20100917,000000,32.7663,32.7663,32.7663,32.7663,488.1904310097,0
+HIFS.US,D,20100920,000000,32.7663,33.1875,31.8524,33.1875,1091.8991738838,0
+HIFS.US,D,20100921,000000,34.8688,34.8688,34.2187,34.2187,946.24565022868,0
+HIFS.US,D,20100922,000000,34.0266,34.4468,34.0266,34.4468,826.70931012548,0
+HIFS.US,D,20100923,000000,34.4288,34.4468,33.6245,33.6245,475.13183923372,0
+HIFS.US,D,20100924,000000,33.6075,33.6075,32.7663,32.7663,851.82198661775,0
+HIFS.US,D,20100927,000000,33.2959,33.2959,33.2959,33.2959,108.4867624466,0
+HIFS.US,D,20100928,000000,33.6075,33.6075,32.0884,32.385,1492.6974907004,0
+HIFS.US,D,20100929,000000,32.3203,32.3203,32.0147,32.0147,1286.7735434638,0
+HIFS.US,D,20100930,000000,31.5647,31.7299,31.5647,31.6095,851.82198661775,0
+HIFS.US,D,20101004,000000,31.507,31.8266,31.507,31.7201,946.24565022868,0
+HIFS.US,D,20101005,000000,31.507,31.514,31.2203,31.3358,1851.30651101,0
+HIFS.US,D,20101006,000000,31.1516,31.1685,31.1516,31.1685,310.39268144444,0
+HIFS.US,D,20101007,000000,31.1685,31.7201,31.1685,31.7201,2367.6231396911,0
+HIFS.US,D,20101008,000000,31.8922,31.8922,31.8922,31.8922,157.70760837145,0
+HIFS.US,D,20101012,000000,31.9281,31.9281,31.8425,31.8425,475.13183923372,0
+HIFS.US,D,20101013,000000,31.9281,31.9281,31.1755,31.8833,15738.616611235,0
+HIFS.US,D,20101018,000000,31.1944,33.1018,31.1944,32.0217,4746.2958570387,0
+HIFS.US,D,20101019,000000,32.0406,33.5846,31.7201,33.1875,1004.5070596907,0
+HIFS.US,D,20101020,000000,31.7201,33.0192,31.507,32.3781,1538.9048154462,0
+HIFS.US,D,20101021,000000,33.4612,33.4612,33.068,33.1785,796.57409833476,0
+HIFS.US,D,20101026,000000,33.5279,33.5279,32.849,32.8948,1297.8231211204,0
+HIFS.US,D,20101027,000000,33.5279,34.3641,33.5279,33.5368,1789.0270733092,0
+HIFS.US,D,20101028,000000,33.6075,34.0266,33.5368,33.8136,6285.200672485,0
+HIFS.US,D,20101029,000000,33.6115,34.388,33.6115,33.6115,2719.2006105828,0
+HIFS.US,D,20101101,000000,34.1919,34.1919,32.7753,33.4274,3711.6535855573,0
+HIFS.US,D,20101102,000000,33.6075,33.6075,33.6075,33.6075,1185.3183304351,0
+HIFS.US,D,20101103,000000,33.0192,33.1875,32.9346,33.1875,706.16846296259,0
+HIFS.US,D,20101105,000000,32.9346,34.395,32.9346,33.952,649.91606761991,0
+HIFS.US,D,20101108,000000,34.1481,34.4468,34.1481,34.4468,1418.3639682833,0
+HIFS.US,D,20101110,000000,34.826,34.826,34.6179,34.6607,588.64113697877,0
+HIFS.US,D,20101115,000000,34.8688,35.2431,34.826,35.2431,964.32677730311,0
+HIFS.US,D,20101116,000000,35.2431,37.4731,35.2431,35.7151,4197.8350024476,0
+HIFS.US,D,20101117,000000,35.2919,35.2919,35.2919,35.2919,108.4867624466,0
+HIFS.US,D,20101119,000000,35.3248,35.493,35.3088,35.493,2009.0141193815,0
+HIFS.US,D,20101122,000000,36.7543,36.7543,36.7543,36.7543,134.60394599856,0
+HIFS.US,D,20101123,000000,37.2193,37.2193,36.2486,36.2486,532.38874163609,0
+HIFS.US,D,20101126,000000,36.9395,36.9395,35.8744,35.8744,475.13183923372,0
+HIFS.US,D,20101129,000000,34.9644,36.1183,34.8688,36.0435,1185.3183304351,0
+HIFS.US,D,20101130,000000,35.2939,35.2939,35.285,35.285,813.6507183495,0
+HIFS.US,D,20101201,000000,35.7996,35.8086,35.7081,35.7081,588.64113697877,0
+HIFS.US,D,20101202,000000,36.3322,36.3322,34.8688,35.2919,3559.973019544,0
+HIFS.US,D,20101203,000000,36.2646,36.2646,36.2646,36.2646,108.4867624466,0
+HIFS.US,D,20101207,000000,36.1103,36.404,35.502,35.502,826.70931012548,0
+HIFS.US,D,20101209,000000,36.3412,36.3412,36.0017,36.1281,946.24565022868,0
+HIFS.US,D,20101210,000000,36.5523,36.5523,36.1281,36.1281,588.64113697877,0
+HIFS.US,D,20101213,000000,36.2108,36.2108,36.2108,36.2108,342.53690735454,0
+HIFS.US,D,20101216,000000,36.1281,36.1281,36.0435,36.1281,946.24565022868,0
+HIFS.US,D,20101217,000000,35.6453,35.7081,35.6393,35.7081,826.70931012548,0
+HIFS.US,D,20101220,000000,35.7738,36.1281,35.7081,35.7081,1538.9048154462,0
+HIFS.US,D,20101221,000000,36.0625,36.2556,36.0625,36.2556,1773.9594674138,0
+HIFS.US,D,20101222,000000,37.8116,37.8116,37.3865,37.3865,648.91156056022,0
+HIFS.US,D,20101228,000000,35.9162,36.9654,35.9162,36.9654,649.91606761991,0
+HIFS.US,D,20101230,000000,37.7568,37.8076,36.7733,37.3904,2728.2411741201,0
+HIFS.US,D,20110103,000000,38.6468,38.6468,36.1361,36.2108,1132.0794562715,0
+HIFS.US,D,20110104,000000,35.9619,35.9619,35.9619,35.9619,108.4867624466,0
+HIFS.US,D,20110106,000000,39.3048,39.3048,36.5921,38.0306,8313.3004260006,0
+HIFS.US,D,20110107,000000,39.2491,39.2491,38.0306,38.0306,4401.7499355648,0
+HIFS.US,D,20110110,000000,38.0306,38.0306,38.0306,38.0306,588.64113697877,0
+HIFS.US,D,20110111,000000,38.4786,38.4786,38.4547,38.4547,588.64113697877,0
+HIFS.US,D,20110118,000000,41.8762,41.8762,39.0371,39.0371,238.06817314671,0
+HIFS.US,D,20110119,000000,39.0092,39.0092,38.1561,38.165,706.16846296259,0
+HIFS.US,D,20110120,000000,39.2143,40.8887,38.9763,39.9639,1307.8681917173,0
+HIFS.US,D,20110121,000000,40.5681,40.5681,40.0147,40.153,1688.5763673401,0
+HIFS.US,D,20110126,000000,43.3865,43.3865,42.0863,42.1699,1594.1527037292,0
+HIFS.US,D,20110127,000000,40.9903,42.2546,40.9813,41.3028,3498.6980889028,0
+HIFS.US,D,20110131,000000,42.2516,42.2516,42.2516,42.2516,238.06817314671,0
+HIFS.US,D,20110201,000000,43.1027,43.1027,42.4597,42.4597,429.92902154764,0
+HIFS.US,D,20110203,000000,40.5681,42.162,40.5681,42.162,704.15944884321,0
+HIFS.US,D,20110207,000000,42.4597,43.0759,41.8762,43.0759,556.49691106867,0
+HIFS.US,D,20110209,000000,43.0321,43.1027,43.0141,43.0141,742.33071711146,0
+HIFS.US,D,20110210,000000,41.495,41.495,41.495,41.495,108.4867624466,0
+HIFS.US,D,20110214,000000,43.5259,43.5259,41.3268,42.5114,478.14536041279,0
+HIFS.US,D,20110215,000000,42.0684,42.0684,42.0455,42.0455,238.06817314671,0
+HIFS.US,D,20110216,000000,42.4417,42.4666,42.4417,42.4666,359.61352736929,0
+HIFS.US,D,20110218,000000,42.4666,42.9146,42.3392,42.3392,1028.6152291233,0
+HIFS.US,D,20110222,000000,42.4597,42.4597,42.4597,42.4597,108.4867624466,0
+HIFS.US,D,20110223,000000,42.162,42.2974,41.8414,42.2974,1200.3859363304,0
+HIFS.US,D,20110228,000000,43.5308,43.5308,43.5308,43.5308,374.68113326465,0
+HIFS.US,D,20110301,000000,42.2655,42.6816,42.2655,42.4288,1138.1064986296,0
+HIFS.US,D,20110302,000000,42.2556,42.2556,42.2326,42.2326,238.06817314671,0
+HIFS.US,D,20110303,000000,42.2496,42.2556,42.2496,42.2556,359.61352736929,0
+HIFS.US,D,20110307,000000,41.3347,41.3347,41.3347,41.3347,237.06366608701,0
+HIFS.US,D,20110309,000000,40.6159,40.9903,40.6159,40.9903,475.13183923372,0
+HIFS.US,D,20110311,000000,41.253,41.2948,41.253,41.2948,784.52001361847,0
+HIFS.US,D,20110314,000000,42.2386,42.2386,42.2386,42.2386,108.4867624466,0
+HIFS.US,D,20110315,000000,42.2158,42.2158,42.2158,42.2158,108.4867624466,0
+HIFS.US,D,20110321,000000,41.6204,41.6204,41.284,41.284,390.7532462197,0
+HIFS.US,D,20110322,000000,41.267,41.5776,41.267,41.5776,238.06817314671,0
+HIFS.US,D,20110323,000000,42.2546,42.2546,42.2546,42.2546,108.4867624466,0
+HIFS.US,D,20110324,000000,41.8314,43.1027,41.8314,43.1027,823.69578894641,0
+HIFS.US,D,20110328,000000,41.4263,41.5219,41.0619,41.0619,2009.0141193815,0
+HIFS.US,D,20110331,000000,42.4955,43.5347,42.4955,43.5347,588.64113697877,0
+HIFS.US,D,20110401,000000,42.597,43.0739,42.597,43.0739,238.06817314671,0
+HIFS.US,D,20110404,000000,43.1007,43.1007,41.4163,41.8494,359.61352736929,0
+HIFS.US,D,20110408,000000,42.4626,42.4626,42.4626,42.4626,357.6045132499,0
+HIFS.US,D,20110411,000000,38.0207,43.3118,38.0207,43.3118,1764.9189038766,0
+HIFS.US,D,20110414,000000,42.7692,42.8867,42.4626,42.5641,1062.7684691528,0
+HIFS.US,D,20110415,000000,42.4626,43.3506,42.4626,43.3506,1523.8372095509,0
+HIFS.US,D,20110418,000000,43.3506,43.3506,43.3506,43.3506,586.63212285939,0
+HIFS.US,D,20110419,000000,43.8215,43.8215,43.8215,43.8215,237.06366608701,0
+HIFS.US,D,20110420,000000,43.8046,44.159,43.695,43.695,381.71268268248,0
+HIFS.US,D,20110421,000000,44.144,44.159,43.7388,43.7388,1381.1972070748,0
+HIFS.US,D,20110426,000000,44.1132,44.1182,44.1132,44.1182,823.69578894641,0
+HIFS.US,D,20110429,000000,43.7806,44.9275,43.7806,44.9275,702.15043472383,0
+HIFS.US,D,20110502,000000,43.7388,43.7388,43.7388,43.7388,1062.7684691528,0
+HIFS.US,D,20110503,000000,43.7388,43.7388,43.7388,43.7388,289.29803319093,0
+HIFS.US,D,20110504,000000,44.159,44.9603,43.7388,44.382,2009.0141193815,0
+HIFS.US,D,20110506,000000,43.4004,43.4004,43.4004,43.4004,109.49126950629,0
+HIFS.US,D,20110509,000000,43.4093,44.159,43.4093,43.5169,1812.1307356821,0
+HIFS.US,D,20110510,000000,45.0031,45.0031,43.6602,44.159,1000.489031452,0
+HIFS.US,D,20110513,000000,43.4899,43.9867,43.4811,43.9449,586.63212285939,0
+HIFS.US,D,20110516,000000,43.9629,44.373,43.9629,44.159,1452.5172083128,0
+HIFS.US,D,20110517,000000,44.159,44.159,43.4631,43.4899,4558.4530368766,0
+HIFS.US,D,20110518,000000,44.159,44.3312,44.159,44.159,8640.7697274597,0
+HIFS.US,D,20110519,000000,43.5249,44.159,43.5249,44.159,7770.8666137676,0
+HIFS.US,D,20110523,000000,44.3312,44.3312,43.9867,43.9867,941.22311493022,0
+HIFS.US,D,20110524,000000,43.695,43.695,43.695,43.695,586.63212285939,0
+HIFS.US,D,20110525,000000,44.159,44.159,44.159,44.159,7885.3804185723,0
+HIFS.US,D,20110527,000000,43.721,44.373,43.721,44.3312,941.22311493022,0
+HIFS.US,D,20110531,000000,44.157,44.2606,44.1321,44.2606,2065.2665147242,0
+HIFS.US,D,20110606,000000,44.1261,44.1261,44.1261,44.1261,237.06366608701,0
+HIFS.US,D,20110607,000000,43.718,44.0047,43.718,44.0047,586.63212285939,0
+HIFS.US,D,20110609,000000,44.0047,44.5761,44.0047,44.2426,1358.0935447019,0
+HIFS.US,D,20110610,000000,44.1998,44.5512,44.159,44.159,823.69578894641,0
+HIFS.US,D,20110613,000000,43.721,44.5741,43.721,44.0245,2000.978062904,0
+HIFS.US,D,20110615,000000,43.7448,43.8294,43.7299,43.8294,357.6045132499,0
+HIFS.US,D,20110616,000000,44.5841,44.5841,44.0773,44.0773,1880.4372157411,0
+HIFS.US,D,20110617,000000,44.5841,44.5841,44.1251,44.5601,477.1408533531,0
+HIFS.US,D,20110620,000000,44.5433,44.5821,44.5273,44.5591,4404.7634567439,0
+HIFS.US,D,20110621,000000,45.0101,45.0101,44.5591,44.5591,237.06366608701,0
+HIFS.US,D,20110622,000000,45.0071,45.0141,44.594,44.594,2041.1583452916,0
+HIFS.US,D,20110627,000000,44.9803,45.0071,44.3222,44.3222,1179.2912880769,0
+HIFS.US,D,20110629,000000,44.2894,44.811,44.2804,44.811,823.69578894641,0
+HIFS.US,D,20110630,000000,44.5861,44.9544,44.2048,44.9544,702.15043472383,0
+HIFS.US,D,20110701,000000,44.9295,46.6597,44.9295,46.6597,306.37465320568,0
+HIFS.US,D,20110706,000000,46.6248,46.6248,44.2098,44.2098,357.6045132499,0
+HIFS.US,D,20110707,000000,46.0813,46.7036,45.6512,46.0554,2277.2175043189,0
+HIFS.US,D,20110708,000000,46.0733,46.0733,46.0634,46.0634,356.60000619021,0
+HIFS.US,D,20110713,000000,46.9225,46.9315,46.824,46.9315,1358.0935447019,0
+HIFS.US,D,20110718,000000,46.4815,46.9076,46.4815,46.4815,234.05014490794,0
+HIFS.US,D,20110719,000000,46.8717,46.9076,46.8717,46.9076,234.05014490794,0
+HIFS.US,D,20110720,000000,46.5253,46.5253,46.5064,46.5064,1212.4400210467,0
+HIFS.US,D,20110722,000000,46.0813,46.0813,46.0813,46.0813,233.04563784825,0
+HIFS.US,D,20110725,000000,45.4153,45.4153,45.4153,45.4153,109.49126950629,0
+HIFS.US,D,20110726,000000,46.0813,46.9315,46.0455,46.9315,2203.8884889615,0
+HIFS.US,D,20110727,000000,46.1868,46.9315,46.1868,46.9315,568.55099578496,0
+HIFS.US,D,20110728,000000,46.9315,46.9315,46.9315,46.9315,136.61296011794,0
+HIFS.US,D,20110801,000000,46.9315,46.9315,46.9315,46.9315,528.37071339733,0
+HIFS.US,D,20110802,000000,45.3148,45.3416,45.3048,45.3416,1058.750440914,0
+HIFS.US,D,20110803,000000,46.9135,47.0519,45.6423,46.9315,10689.964129229,0
+HIFS.US,D,20110804,000000,46.8987,47.702,45.7727,47.3595,4767.3905052923,0
+HIFS.US,D,20110805,000000,46.9225,46.9225,45.8215,46.5751,786.52902773785,0
+HIFS.US,D,20110808,000000,46.4217,46.9315,46.4217,46.9315,743.33522417115,0
+HIFS.US,D,20110809,000000,47.7856,49.0649,46.148,48.6398,14751.186171559,0
+HIFS.US,D,20110810,000000,47.8304,47.8743,44.7562,46.4059,22479.86348882,0
+HIFS.US,D,20110811,000000,46.7881,46.8638,45.6602,46.7214,3291.7696346066,0
+HIFS.US,D,20110815,000000,45.7916,45.7916,45.7916,45.7916,108.4867624466,0
+HIFS.US,D,20110817,000000,46.824,46.9076,45.3974,46.8508,1349.0529811647,0
+HIFS.US,D,20110818,000000,46.806,46.9315,46.2944,46.2944,470.10930393527,0
+HIFS.US,D,20110819,000000,45.6792,45.7727,45.6512,45.6512,1173.2642457188,0
+HIFS.US,D,20110822,000000,46.0813,46.0813,44.4616,44.4616,6473.0434926471,0
+HIFS.US,D,20110829,000000,45.2998,45.2998,44.4168,44.4775,1742.8197485634,0
+HIFS.US,D,20110830,000000,44.374,44.374,43.5229,43.5229,470.10930393527,0
+HIFS.US,D,20110831,000000,41.8752,43.5497,40.1221,41.8116,3055.7104755792,0
+HIFS.US,D,20110901,000000,41.7688,41.7688,41.3845,41.3845,356.60000619021,0
+HIFS.US,D,20110902,000000,41.3874,41.3874,39.8564,40.0545,3209.4000557119,0
+HIFS.US,D,20110906,000000,39.2531,39.6782,39.0381,39.6782,8376.5843707611,0
+HIFS.US,D,20110907,000000,40.9504,40.9504,40.365,40.5213,714.20451944012,0
+HIFS.US,D,20110909,000000,39.705,40.3192,39.6961,40.0655,1526.8507307299,0
+HIFS.US,D,20110912,000000,40.7384,40.7384,39.7478,40.1053,899.03381842321,0
+HIFS.US,D,20110914,000000,39.8016,40.3352,39.714,40.3352,847.80395837898,0
+HIFS.US,D,20110915,000000,39.7916,39.9599,39.6782,39.935,5927.5961592351,0
+HIFS.US,D,20110919,000000,39.6961,40.1053,39.6961,40.1053,584.62310874001,0
+HIFS.US,D,20110922,000000,39.6782,40.389,39.6782,39.8942,5391.1893893602,0
+HIFS.US,D,20110923,000000,40.7085,40.7085,40.7085,40.7085,470.10930393527,0
+HIFS.US,D,20110926,000000,39.7658,40.2596,39.7478,40.0983,584.62310874001,0
+HIFS.US,D,20110927,000000,39.6782,40.7474,39.6782,39.6782,521.33916397949,0
+HIFS.US,D,20110929,000000,39.5279,40.0226,39.4641,40.0226,2035.1313029334,0
+HIFS.US,D,20110930,000000,39.7678,40.6896,39.7678,40.6896,1058.750440914,0
+HIFS.US,D,20111003,000000,39.6433,40.1083,39.6433,40.1083,835.7498736627,0
+HIFS.US,D,20111005,000000,39.705,39.8952,39.6782,39.6782,1435.4405882981,0
+HIFS.US,D,20111006,000000,39.8952,39.8952,39.8952,39.8952,1168.2417104203,0
+HIFS.US,D,20111007,000000,40.6637,40.6637,39.7758,39.8106,1734.7836920859,0
+HIFS.US,D,20111010,000000,40.7543,40.7543,40.3222,40.3222,581.60958756094,0
+HIFS.US,D,20111011,000000,40.1879,40.1879,39.6363,39.6363,5857.2806650567,0
+HIFS.US,D,20111012,000000,40.7543,40.7543,39.9778,40.0675,480.15437453217,0
+HIFS.US,D,20111013,000000,40.3222,40.3222,40.3222,40.3222,113.50929774505,0
+HIFS.US,D,20111017,000000,40.9604,40.9604,40.2954,40.2954,559.51043224774,0
+HIFS.US,D,20111019,000000,40.9693,40.9693,40.9693,40.9693,244.09521550485,0
+HIFS.US,D,20111020,000000,40.9783,40.9783,40.2954,40.3222,1766.927917996,0
+HIFS.US,D,20111021,000000,40.9265,40.9265,40.9166,40.9166,581.60958756094,0
+HIFS.US,D,20111024,000000,41.5259,42.8538,40.4109,40.4377,1554.9769284013,0
+HIFS.US,D,20111025,000000,40.7543,40.7543,40.7543,40.7543,107.48225538691,0
+HIFS.US,D,20111027,000000,40.9693,40.9693,40.9345,40.9693,803.60564775259,0
+HIFS.US,D,20111031,000000,40.7533,40.7533,40.7533,40.7533,678.04226529125,0
+HIFS.US,D,20111101,000000,40.3482,41.9788,40.3482,40.3482,581.60958756094,0
+HIFS.US,D,20111102,000000,40.3312,40.3312,40.3222,40.3222,441.98310626393,0
+HIFS.US,D,20111103,000000,40.3222,40.7543,40.3222,40.4109,1168.2417104203,0
+HIFS.US,D,20111104,000000,39.5955,42.8967,39.5955,42.8967,529.37522045702,0
+HIFS.US,D,20111108,000000,41.1894,41.1894,40.7862,40.7862,353.58648501114,0
+HIFS.US,D,20111109,000000,40.3222,40.6637,40.3222,40.6408,1205.4084716289,0
+HIFS.US,D,20111111,000000,40.5124,40.5124,40.3222,40.365,1977.8744005311,0
+HIFS.US,D,20111114,000000,40.5124,40.5473,40.3222,40.5473,2210.9200383793,0
+HIFS.US,D,20111117,000000,41.1804,41.1804,40.7543,40.7543,696.12339236568,0
+HIFS.US,D,20111118,000000,40.7672,40.7672,40.7543,40.7543,581.60958756094,0
+HIFS.US,D,20111121,000000,40.7593,40.7593,40.3222,40.3222,362.62704854836,0
+HIFS.US,D,20111122,000000,40.7085,40.7085,40.3222,40.7085,976.3808620194,0
+HIFS.US,D,20111125,000000,40.1351,40.1351,40.1351,40.1351,107.48225538691,0
+HIFS.US,D,20111128,000000,41.9031,41.9031,41.8235,41.8235,581.60958756094,0
+HIFS.US,D,20111130,000000,41.9977,41.9977,41.9977,41.9977,107.48225538691,0
+HIFS.US,D,20111202,000000,41.3526,41.3526,41.3526,41.3526,172.77521426681,0
+HIFS.US,D,20111205,000000,41.3526,41.3526,41.3526,41.3526,467.09578275619,0
+HIFS.US,D,20111206,000000,42.1172,42.8897,42.1172,42.1172,353.58648501114,0
+HIFS.US,D,20111207,000000,42.3581,42.3581,41.262,41.3964,932.18255139301,0
+HIFS.US,D,20111208,000000,41.4303,41.6871,41.1804,41.2262,1086.8766385854,0
+HIFS.US,D,20111213,000000,41.252,41.252,40.153,40.2396,1944.7256675613,0
+HIFS.US,D,20111214,000000,40.9265,41.8932,40.9166,41.8932,1634.3329861168,0
+HIFS.US,D,20111215,000000,42.3392,42.3392,41.5657,41.5657,2331.4608855422,0
+HIFS.US,D,20111216,000000,41.5199,41.5199,40.365,40.365,1514.7966460136,0
+HIFS.US,D,20111219,000000,42.2446,42.2446,41.8584,41.8584,864.88057839373,0
+HIFS.US,D,20111220,000000,42.7862,42.7862,40.4109,40.4109,233.04563784825,0
+HIFS.US,D,20111221,000000,41.1366,41.1366,41.0589,41.0589,233.04563784825,0
+HIFS.US,D,20111222,000000,40.4955,42.6796,40.4377,41.1267,3092.8772367878,0
+HIFS.US,D,20111223,000000,41.3546,42.0415,41.3546,42.0415,467.09578275619,0
+HIFS.US,D,20111227,000000,42.0325,42.0325,42.0325,42.0325,183.82479192341,0
+HIFS.US,D,20111229,000000,41.8752,41.8752,41.7768,41.7768,353.58648501114,0
+HIFS.US,D,20111230,000000,41.724,41.724,40.4945,41.0121,1978.8789075908,0
+HIFS.US,D,20120103,000000,41.0918,42.386,41.0918,42.2546,2693.0834270309,0
+HIFS.US,D,20120104,000000,42.1679,42.1679,41.7299,41.7299,1139.1110056893,0
+HIFS.US,D,20120105,000000,41.6692,42.2546,41.4054,42.0415,1396.2648129701,0
+HIFS.US,D,20120109,000000,42.6986,42.6986,42.3084,42.3084,826.70931012548,0
+HIFS.US,D,20120110,000000,42.9146,42.9146,42.9146,42.9146,106.47774832722,0
+HIFS.US,D,20120111,000000,43.3058,43.3058,43.3058,43.3058,106.47774832722,0
+HIFS.US,D,20120113,000000,44.1291,44.2048,44.1291,44.2048,1226.5031198824,0
+HIFS.US,D,20120117,000000,44.2148,44.7602,44.2148,44.6488,842.78142308053,0
+HIFS.US,D,20120118,000000,44.2148,44.2148,44.2148,44.2148,463.07775451743,0
+HIFS.US,D,20120123,000000,46.7732,46.7732,43.8683,43.8683,487.18592395001,0
+HIFS.US,D,20120131,000000,45.044,45.0788,44.6448,44.6448,1095.9172021226,0
+HIFS.US,D,20120201,000000,44.6488,44.9544,44.2148,44.9175,3099.9087862056,0
+HIFS.US,D,20120202,000000,46.7732,46.7732,46.7732,46.7732,106.47774832722,0
+HIFS.US,D,20120203,000000,47.0848,47.3367,46.818,46.818,1398.2738270895,0
+HIFS.US,D,20120206,000000,45.5905,46.6676,45.1256,46.6676,1172.2597386591,0
+HIFS.US,D,20120208,000000,44.6567,45.0808,44.6488,44.6567,806.61916893166,0
+HIFS.US,D,20120209,000000,45.9499,46.5562,45.6005,46.3849,600.69522169506,0
+HIFS.US,D,20120210,000000,45.6005,45.6005,45.5577,45.5577,231.03662372887,0
+HIFS.US,D,20120216,000000,43.4969,46.818,43.4969,46.818,715.20902649981,0
+HIFS.US,D,20120217,000000,47.0758,47.0758,46.2148,46.2148,886.97973370692,0
+HIFS.US,D,20120221,000000,46.9355,46.9355,44.2296,44.9544,2113.4828535893,0
+HIFS.US,D,20120222,000000,45.0629,47.1196,44.6488,45.69,5389.1803752408,0
+HIFS.US,D,20120223,000000,45.6712,47.5537,45.6712,47.1554,3346.0130158299,0
+HIFS.US,D,20120224,000000,48.1261,48.1261,46.3849,46.818,4597.6288122045,0
+HIFS.US,D,20120227,000000,46.376,46.376,45.0808,45.0808,2352.5555337957,0
+HIFS.US,D,20120228,000000,45.5905,46.157,45.0808,45.0808,2641.8535669866,0
+HIFS.US,D,20120229,000000,45.256,45.5209,45.247,45.5209,350.57296383207,0
+HIFS.US,D,20120302,000000,45.9609,45.9609,45.8643,45.8643,579.60057344156,0
+HIFS.US,D,20120305,000000,45.9499,46.7294,45.9499,46.2974,350.57296383207,0
+HIFS.US,D,20120306,000000,45.9071,46.7871,45.9071,46.7871,350.57296383207,0
+HIFS.US,D,20120309,000000,45.9051,46.818,45.9051,46.6676,3997.9380975691,0
+HIFS.US,D,20120312,000000,46.0445,46.818,46.0445,46.818,463.07775451743,0
+HIFS.US,D,20120313,000000,46.0883,46.818,46.0883,46.818,1145.1380480474,0
+HIFS.US,D,20120314,000000,46.5651,46.7374,46.3849,46.7374,690.09635000754,0
+HIFS.US,D,20120315,000000,46.3849,46.7224,46.0723,46.0723,690.09635000754,0
+HIFS.US,D,20120319,000000,46.6408,46.6408,46.2974,46.3849,750.36677358898,0
+HIFS.US,D,20120320,000000,46.7134,46.809,46.6408,46.809,1157.1921327637,0
+HIFS.US,D,20120321,000000,46.4417,46.4417,45.5169,45.9847,4612.6964180999,0
+HIFS.US,D,20120322,000000,45.7688,45.9499,45.7688,45.9499,1470.5983353872,0
+HIFS.US,D,20120323,000000,45.8812,45.9777,45.8812,45.9519,806.61916893166,0
+HIFS.US,D,20120326,000000,46.0365,46.818,46.0365,46.818,3901.5054198388,0
+HIFS.US,D,20120327,000000,46.0365,49.3665,45.6084,47.694,7512.708299427,0
+HIFS.US,D,20120328,000000,46.9902,48.9952,46.9902,48.5492,2422.8710279741,0
+HIFS.US,D,20120330,000000,48.7662,49.3476,48.1948,48.9335,3444.4547076795,0
+HIFS.US,D,20120402,000000,49.0191,50.2446,48.9315,50.2446,3112.9673779816,0
+HIFS.US,D,20120403,000000,48.9055,49.5716,46.824,46.824,2118.5053888878,0
+HIFS.US,D,20120404,000000,46.6288,47.5965,46.6288,47.4661,2522.3172268834,0
+HIFS.US,D,20120405,000000,47.8951,50.5064,47.8951,50.0703,919.12395961703,0
+HIFS.US,D,20120409,000000,49.3953,49.3953,47.2948,47.2948,3047.6744191017,0
+HIFS.US,D,20120410,000000,47.2948,48.2674,47.2948,48.0484,2878.9172330737,0
+HIFS.US,D,20120411,000000,48.164,50.0166,48.164,50.0166,1149.1560762862,0
+HIFS.US,D,20120412,000000,50.149,51.6492,49.8165,50.593,5056.6885384832,0
+HIFS.US,D,20120413,000000,49.8523,50.4745,49.6512,50.2545,1793.045101548,0
+HIFS.US,D,20120416,000000,50.1231,50.3849,50.1231,50.3849,2183.7983477677,0
+HIFS.US,D,20120417,000000,50.4207,51.3913,48.9852,48.9852,4375.6327520129,0
+HIFS.US,D,20120418,000000,50.2873,51.2918,50.2545,50.3849,8975.2705783368,0
+HIFS.US,D,20120419,000000,51.028,51.028,49.9927,50.3849,5168.1888221089,0
+HIFS.US,D,20120420,000000,50.3759,50.5064,49.9131,49.9927,3050.6879402808,0
+HIFS.US,D,20120423,000000,49.7776,49.9927,49.1206,49.5059,5026.5533266925,0
+HIFS.US,D,20120424,000000,50.4745,50.4745,48.9055,49.5138,8974.2660712771,0
+HIFS.US,D,20120425,000000,49.6422,50.8807,49.5138,50.2446,10467.968069038,0
+HIFS.US,D,20120426,000000,50.1998,51.7717,48.7901,50.4487,2968.3183613861,0
+HIFS.US,D,20120427,000000,50.5143,50.5143,50.2963,50.3759,2527.3397621819,0
+HIFS.US,D,20120430,000000,50.367,50.367,49.6422,50.3053,2873.8946977752,0
+HIFS.US,D,20120501,000000,50.5143,51.1594,50.4576,50.4994,687.08282882847,0
+HIFS.US,D,20120502,000000,50.2366,50.2446,50.2366,50.2446,871.91212781156,0
+HIFS.US,D,20120503,000000,50.2276,50.5143,49.8961,49.8961,3504.725131261,0
+HIFS.US,D,20120504,000000,49.8961,49.8961,49.0509,49.6602,2607.7003269572,0
+HIFS.US,D,20120507,000000,50.5143,50.5143,49.7776,49.7776,2584.5966645843,0
+HIFS.US,D,20120508,000000,49.8603,49.9837,49.6064,49.9837,2027.0952464559,0
+HIFS.US,D,20120509,000000,49.5357,49.6244,49.026,49.026,2171.7442630514,0
+HIFS.US,D,20120510,000000,50.149,50.4297,49.3565,49.8264,2495.1955362718,0
+HIFS.US,D,20120511,000000,49.7866,49.7866,49.5059,49.5059,879.94818428909,0
+HIFS.US,D,20120514,000000,49.4123,51.3357,49.3765,51.3357,12586.473457925,0
+HIFS.US,D,20120515,000000,51.0888,51.2639,50.4825,51.2639,833.74085954331,0
+HIFS.US,D,20120516,000000,50.0783,50.6079,50.0703,50.2545,2031.1132746947,0
+HIFS.US,D,20120517,000000,49.4879,49.5138,49.4879,49.5138,230.03211666918,0
+HIFS.US,D,20120521,000000,50.2545,51.2918,50.2545,50.6866,3098.9042791459,0
+HIFS.US,D,20120522,000000,49.689,50.4297,49.689,50.4297,349.56845677238,0
+HIFS.US,D,20120524,000000,50.583,50.583,50.583,50.583,112.50479068536,0
+HIFS.US,D,20120525,000000,50.583,50.6866,50.583,50.6866,395.77578151815,0
+HIFS.US,D,20120529,000000,51.0539,51.0539,50.2186,50.7234,723.24508297733,0
+HIFS.US,D,20120530,000000,50.7861,50.7861,50.2186,50.4397,559.51043224774,0
+HIFS.US,D,20120531,000000,49.3038,51.1594,49.3038,50.8657,815.65973246888,0
+HIFS.US,D,20120601,000000,51.036,51.036,50.9942,50.9942,230.03211666918,0
+HIFS.US,D,20120604,000000,50.9852,50.9852,49.3476,49.3476,230.03211666918,0
+HIFS.US,D,20120605,000000,49.3167,50.8677,49.3167,50.8677,830.72733836424,0
+HIFS.US,D,20120606,000000,51.1096,51.1096,50.1908,50.3839,687.08282882847,0
+HIFS.US,D,20120607,000000,53.481,53.481,50.5143,50.6686,1704.6484802952,0
+HIFS.US,D,20120608,000000,51.3446,51.9957,51.0808,51.9329,2905.0344166256,0
+HIFS.US,D,20120611,000000,51.708,52.9105,50.8985,50.8985,1261.6608669716,0
+HIFS.US,D,20120612,000000,50.8985,51.3535,50.4914,50.5143,1068.7955115109,0
+HIFS.US,D,20120613,000000,50.4825,50.5143,49.7508,50.5064,919.12395961703,0
+HIFS.US,D,20120614,000000,51.6312,51.6741,50.2545,50.5143,4942.1747336784,0
+HIFS.US,D,20120615,000000,51.3755,51.3953,50.1988,50.4197,3213.4180839507,0
+HIFS.US,D,20120618,000000,51.2998,52.6318,50.601,52.4755,3354.0490723074,0
+HIFS.US,D,20120619,000000,52.362,53.1236,52.362,53.0598,3213.4180839507,0
+HIFS.US,D,20120620,000000,53.042,53.1236,52.362,52.587,6305.2908136788,0
+HIFS.US,D,20120621,000000,52.7443,53.1236,52.3013,52.7861,4395.7228932067,0
+HIFS.US,D,20120622,000000,52.6846,53.1266,51.3038,52.1758,185811.70688748,0
+HIFS.US,D,20120625,000000,51.6034,52.7771,51.6034,52.0056,1041.6738208993,0
+HIFS.US,D,20120626,000000,52.595,52.595,51.8653,52.127,2049.1944017691,0
+HIFS.US,D,20120627,000000,52.1688,52.1688,52.0822,52.0822,699.13691354476,0
+HIFS.US,D,20120628,000000,51.9051,52.586,51.7587,51.7587,1373.1611505972,0
+HIFS.US,D,20120629,000000,52.1092,52.6935,52.1092,52.6666,8318.322961299,0
+HIFS.US,D,20120702,000000,52.6487,53.4033,52.6487,53.1266,3087.8547014893,0
+HIFS.US,D,20120703,000000,53.1514,53.1514,52.7771,53.1236,1965.8203158148,0
+HIFS.US,D,20120705,000000,52.9593,52.9593,52.3341,52.6228,787.53353479754,0
+HIFS.US,D,20120706,000000,52.6676,52.6676,51.6264,52.6676,959.30424200466,0
+HIFS.US,D,20120709,000000,52.1858,52.4845,50.5064,52.0365,4505.214162713,0
+HIFS.US,D,20120710,000000,52.6148,52.6148,51.3953,52.3511,1242.5752328374,0
+HIFS.US,D,20120712,000000,51.8713,52.5591,51.8713,52.3611,776.48395714094,0
+HIFS.US,D,20120713,000000,52.148,53.0758,52.148,53.0758,1139.1110056893,0
+HIFS.US,D,20120716,000000,53.1266,53.1266,52.2813,52.9115,682.06029353001,0
+HIFS.US,D,20120717,000000,52.5093,52.5173,52.0454,52.0454,2075.3115853211,0
+HIFS.US,D,20120718,000000,52.0544,52.9115,52.0544,52.7453,785.52452067816,0
+HIFS.US,D,20120719,000000,52.3251,52.9025,51.8871,51.8871,573.57353108341,0
+HIFS.US,D,20120720,000000,52.4845,52.5243,52.4845,52.5243,1259.6518528522,0
+HIFS.US,D,20120723,000000,52.8687,53.0081,52.7005,52.7184,2380.6817314671,0
+HIFS.US,D,20120724,000000,53.0081,53.2371,52.7532,52.9673,1565.0219989982,0
+HIFS.US,D,20120726,000000,53.018,53.3585,52.7602,53.3585,1276.7284728669,0
+HIFS.US,D,20120727,000000,52.7363,53.3585,52.7363,53.3027,2006.0005982024,0
+HIFS.US,D,20120730,000000,53.1266,53.5327,53.1266,53.1644,2314.3842655275,0
+HIFS.US,D,20120731,000000,53.0529,53.9717,53.0529,53.1006,4130.5330294483,0
+HIFS.US,D,20120801,000000,53.254,53.254,52.569,52.569,1916.5994698899,0
+HIFS.US,D,20120802,000000,52.1858,52.3759,51.8264,51.8871,2096.4062335746,0
+HIFS.US,D,20120803,000000,53.044,53.3307,52.586,53.3307,1074.8225538691,0
+HIFS.US,D,20120806,000000,52.7602,53.1454,52.7602,53.1454,535.40226281516,0
+HIFS.US,D,20120807,000000,53.0688,53.0688,52.0454,52.3869,1074.8225538691,0
+HIFS.US,D,20120808,000000,52.1758,52.4745,52.1758,52.2545,953.27719964651,0
+HIFS.US,D,20120809,000000,52.4655,52.4655,52.2107,52.3251,1145.1380480474,0
+HIFS.US,D,20120810,000000,51.6294,51.6294,51.6294,51.6294,161.72563661021,0
+HIFS.US,D,20120813,000000,51.6542,52.4576,51.6542,52.4576,232.04113078856,0
+HIFS.US,D,20120814,000000,52.4845,52.4845,52.4845,52.4845,835.7498736627,0
+HIFS.US,D,20120815,000000,52.0802,52.4456,52.0802,52.2196,1194.3588939723,0
+HIFS.US,D,20120816,000000,52.4745,52.4845,52.4745,52.4845,907.06987490074,0
+HIFS.US,D,20120817,000000,52.805,53.0688,52.805,52.9215,1664.4681979076,0
+HIFS.US,D,20120821,000000,52.6676,52.6676,52.3172,52.4934,832.73635248362,0
+HIFS.US,D,20120822,000000,52.3172,52.3779,51.9737,52.3779,1209.4264998677,0
+HIFS.US,D,20120827,000000,58.5999,58.5999,52.2813,55.7985,543.43831929269,0
+HIFS.US,D,20120828,000000,55.5058,55.5058,54.0742,54.0742,1965.8203158148,0
+HIFS.US,D,20120829,000000,55.1076,55.1076,55.0986,55.0986,697.12789942537,0
+HIFS.US,D,20120830,000000,55.0638,55.1076,54.9334,54.9334,1029.619736183,0
+HIFS.US,D,20120904,000000,55.0728,55.0728,55.0728,55.0728,397.78479563753,0
+HIFS.US,D,20120905,000000,55.1076,55.1076,54.598,55.1076,1505.7560824764,0
+HIFS.US,D,20120906,000000,54.4068,54.5034,54.4068,54.5034,839.76790190146,0
+HIFS.US,D,20120907,000000,55.9349,55.9448,55.3227,55.9448,712.19550532073,0
+HIFS.US,D,20120910,000000,54.6716,54.6716,54.0215,54.0215,1101.9442444807,0
+HIFS.US,D,20120911,000000,53.7965,54.2306,53.7965,54.2306,1387.2242494329,0
+HIFS.US,D,20120912,000000,54.2306,54.6358,54.2306,54.6358,813.6507183495,0
+HIFS.US,D,20120913,000000,54.6716,55.0986,54.4516,55.0986,2075.3115853211,0
+HIFS.US,D,20120914,000000,55.0638,55.8145,55.0638,55.8145,2286.2580678561,0
+HIFS.US,D,20120917,000000,55.2301,55.5446,54.2674,54.2674,5603.1403789549,0
+HIFS.US,D,20120918,000000,55.5446,55.7637,55.4899,55.5446,4763.3724770535,0
+HIFS.US,D,20120919,000000,55.7737,55.7737,55.5446,55.5446,733.29015357424,0
+HIFS.US,D,20120920,000000,55.0897,55.0897,54.6716,54.6716,570.56000990434,0
+HIFS.US,D,20120921,000000,55.7637,55.7637,55.5446,55.7378,5461.5048835386,0
+HIFS.US,D,20120924,000000,55.8065,56.7971,55.8065,56.5212,2572.542579868,0
+HIFS.US,D,20120925,000000,56.2853,57.685,55.9538,56.2017,3006.4896296544,0
+HIFS.US,D,20120926,000000,56.3331,56.3331,56.1589,56.1589,543.43831929269,0
+HIFS.US,D,20120927,000000,56.4864,57.2589,56.4864,57.1873,2338.49243496,0
+HIFS.US,D,20120928,000000,57.1873,57.1873,56.3411,56.359,528.37071339733,0
+HIFS.US,D,20121001,000000,57.2927,57.3217,55.1076,56.6367,4641.8271228309,0
+HIFS.US,D,20121002,000000,56.8029,56.8029,56.8029,56.8029,682.06029353001,0
+HIFS.US,D,20121003,000000,57.033,58.1698,56.9892,56.9892,2411.8214503175,0
+HIFS.US,D,20121004,000000,58.4137,58.4754,58.3779,58.3779,2004.9960911427,0
+HIFS.US,D,20121005,000000,59.5636,59.5636,59.3953,59.3953,347.559442653,0
+HIFS.US,D,20121008,000000,59.7149,59.7149,59.7149,59.7149,106.47774832722,0
+HIFS.US,D,20121009,000000,59.7139,60.564,58.9224,58.9224,1934.6805969644,0
+HIFS.US,D,20121010,000000,58.8339,59.6781,58.8339,59.6701,394.77127445846,0
+HIFS.US,D,20121011,000000,60.1429,60.8378,58.0902,60.5014,1947.7391887403,0
+HIFS.US,D,20121012,000000,72.3032,72.3032,60.1957,60.1957,3907.532462197,0
+HIFS.US,D,20121015,000000,63.1911,63.1911,59.0588,61.8622,2291.2806031546,0
+HIFS.US,D,20121016,000000,61.8104,68.8019,61.2579,61.7497,3113.9718850413,0
+HIFS.US,D,20121017,000000,61.8363,62.4604,61.8363,62.4604,347.559442653,0
+HIFS.US,D,20121018,000000,61.47,62.0832,60.8109,60.8109,1718.7115791309,0
+HIFS.US,D,20121019,000000,61.47,61.47,59.2997,59.2997,1122.0343856746,0
+HIFS.US,D,20121022,000000,60.8468,61.3834,56.3251,58.3978,1442.4721377159,0
+HIFS.US,D,20121023,000000,58.3978,61.3107,58.3978,59.5128,1714.6935508921,0
+HIFS.US,D,20121024,000000,59.3167,60.4576,59.2719,60.1429,1246.5932610762,0
+HIFS.US,D,20121025,000000,60.4157,60.4157,60.2585,60.2585,231.03662372887,0
+HIFS.US,D,20121026,000000,60.4078,61.4102,59.5208,59.5208,1358.0935447019,0
+HIFS.US,D,20121031,000000,58.4824,59.6701,57.5198,59.6701,1663.4636908479,0
+HIFS.US,D,20121101,000000,59.7149,62.1747,57.0598,62.1747,13024.43853595,0
+HIFS.US,D,20121102,000000,61.6869,61.6869,60.3888,60.5372,1872.4011592635,0
+HIFS.US,D,20121105,000000,61.2041,61.2041,59.7497,60.5372,1665.4727049672,0
+HIFS.US,D,20121106,000000,60.8288,61.023,60.8288,60.9882,1087.8811456451,0
+HIFS.US,D,20121107,000000,59.8353,59.9688,58.6168,59.2639,1916.5994698899,0
+HIFS.US,D,20121108,000000,59.8224,60.3649,54.4685,57.0778,3736.7662620496,0
+HIFS.US,D,20121109,000000,57.0518,57.2819,54.4446,56.9035,4793.5076888442,0
+HIFS.US,D,20121114,000000,57.4033,57.4033,52.8976,53.9638,7950.6733774522,0
+HIFS.US,D,20121115,000000,54.0026,57.0778,54.0026,54.3491,1489.6839695214,0
+HIFS.US,D,20121116,000000,54.1898,55.1704,53.7875,53.7875,2279.2265184383,0
+HIFS.US,D,20121119,000000,55.1196,55.4093,53.6104,55.026,2248.0867995879,0
+HIFS.US,D,20121120,000000,53.9638,54.4446,53.918,54.4446,811.64170423012,0
+HIFS.US,D,20121121,000000,53.9091,55.0598,53.9091,54.0026,1824.1848203984,0
+HIFS.US,D,20121123,000000,54.6746,55.1444,54.6746,55.1444,667.99719469434,0
+HIFS.US,D,20121126,000000,54.7641,54.7641,53.6194,54.145,1095.9172021226,0
+HIFS.US,D,20121127,000000,53.7059,54.4615,53.1704,53.9638,1868.3831310248,0
+HIFS.US,D,20121128,000000,52.9454,53.1226,52.6895,53.1056,3116.9854062204,0
+HIFS.US,D,20121129,000000,53.9249,54.4785,52.6975,54.2684,1434.4360812384,0
+HIFS.US,D,20121130,000000,53.0658,54.6646,53.0658,54.1539,1555.981435461,0
+HIFS.US,D,20121203,000000,54.4177,54.4177,52.5113,52.6895,1840.2569333534,0
+HIFS.US,D,20121204,000000,53.1146,53.1226,53.024,53.024,3686.540909065,0
+HIFS.US,D,20121205,000000,53.1226,54.6646,53.1226,53.3367,3207.3910415925,0
+HIFS.US,D,20121206,000000,53.5407,54.4446,53.2072,53.2072,1381.1972070748,0
+HIFS.US,D,20121207,000000,53.8712,53.8712,53.7786,53.7786,1030.6242432427,0
+HIFS.US,D,20121210,000000,54.3649,54.4257,53.3007,54.1539,1739.8062273844,0
+HIFS.US,D,20121211,000000,54.4446,55.3057,54.2236,55.1444,2920.102022521,0
+HIFS.US,D,20121212,000000,52.9075,52.9075,52.9075,52.9075,599.69071463537,0
+HIFS.US,D,20121213,000000,52.9265,53.9439,52.9265,53.6104,2196.8569395436,0
+HIFS.US,D,20121214,000000,53.5666,53.5666,53.1704,53.3565,1377.179178836,0
+HIFS.US,D,20121217,000000,52.9175,53.8045,52.9175,53.8045,762.42085830527,0
+HIFS.US,D,20121218,000000,53.8712,54.4446,53.5308,54.4446,1323.9403046724,0
+HIFS.US,D,20121220,000000,53.687,54.2963,53.1704,53.9339,1937.6941181434,0
+HIFS.US,D,20121221,000000,54.3649,54.6646,54.3401,54.6198,4690.0434616961,0
+HIFS.US,D,20121224,000000,54.3988,54.3988,53.5496,53.5496,251.12676492269,0
+HIFS.US,D,20121226,000000,54.4177,55.47,54.4177,54.7572,5222.4322033322,0
+HIFS.US,D,20121227,000000,55.2709,55.3207,54.8299,54.8299,1128.0614280327,0
+HIFS.US,D,20121228,000000,54.7413,54.7413,54.4536,54.7025,1512.7876318943,0
+HIFS.US,D,20121231,000000,54.6746,56.2027,52.9553,54.9712,5565.9736177464,0
+HIFS.US,D,20130102,000000,54.9991,57.0778,54.9991,56.36,3461.5313276943,0
+HIFS.US,D,20130103,000000,57.2261,58.7005,57.0448,57.2261,3831.1899256605,0
+HIFS.US,D,20130104,000000,57.1206,57.9498,57.028,57.9498,837.75888778208,0
+HIFS.US,D,20130107,000000,57.7785,57.7785,57.2878,57.5446,3133.0575191754,0
+HIFS.US,D,20130108,000000,57.7199,57.9876,56.1738,57.5964,2388.7177879446,0
+HIFS.US,D,20130109,000000,57.6392,57.6392,57.6392,57.6392,105.47324126753,0
+HIFS.US,D,20130111,000000,57.8085,58.2067,56.4794,58.2067,5121.9814973631,0
+HIFS.US,D,20130114,000000,57.8085,58.9164,57.8085,58.9164,1718.7115791309,0
+HIFS.US,D,20130115,000000,60.1907,60.1907,58.4566,58.4566,1866.3741169054,0
+HIFS.US,D,20130117,000000,58.4127,59.7557,58.4127,59.7557,435.95606390578,0
+HIFS.US,D,20130118,000000,59.7547,59.7547,58.7551,58.9772,3219.4451263088,0
+HIFS.US,D,20130122,000000,59.7557,61.5257,59.7557,61.1713,2691.0744129115,0
+HIFS.US,D,20130123,000000,61.5108,61.5108,60.119,61.0847,1344.0304458662,0
+HIFS.US,D,20130124,000000,59.3475,59.3475,59.3475,59.3475,506.27155808413,0
+HIFS.US,D,20130125,000000,59.9348,59.9348,59.3147,59.7497,1139.1110056893,0
+HIFS.US,D,20130128,000000,60.4724,61.2529,60.0294,61.2529,1728.7566497278,0
+HIFS.US,D,20130129,000000,61.2967,61.4829,60.9542,61.4829,818.67325364795,0
+HIFS.US,D,20130130,000000,61.459,61.6173,61.459,61.6173,1973.8563722923,0
+HIFS.US,D,20130131,000000,61.6173,61.6451,61.3326,61.4829,2688.0608917324,0
+HIFS.US,D,20130201,000000,61.9697,61.9697,60.6267,60.9095,3091.8727297281,0
+HIFS.US,D,20130204,000000,60.9095,61.5008,60.6417,61.467,1699.6259449967,0
+HIFS.US,D,20130205,000000,61.9697,63.7765,61.5108,63.7765,1442.4721377159,0
+HIFS.US,D,20130206,000000,63.7417,63.7417,61.6173,62.4644,1906.554399293,0
+HIFS.US,D,20130207,000000,62.1499,62.5003,61.5207,62.5003,2624.7769469719,0
+HIFS.US,D,20130208,000000,62.0066,62.0066,61.0847,61.1713,2482.1369444958,0
+HIFS.US,D,20130211,000000,62.5899,62.5899,62.5899,62.5899,226.01408843042,0
+HIFS.US,D,20130212,000000,62.5381,63.0757,62.3928,63.0757,3124.0169556382,0
+HIFS.US,D,20130213,000000,63.7865,63.7865,63.7865,63.7865,166.74817190866,0
+HIFS.US,D,20130214,000000,63.7317,63.7317,63.7317,63.7317,138.62197423732,0
+HIFS.US,D,20130215,000000,63.9608,64.0851,62.8547,62.9602,1458.544250671,0
+HIFS.US,D,20130219,000000,63.6701,63.6701,61.3405,62.8278,1153.174104525,0
+HIFS.US,D,20130220,000000,62.5003,62.5003,62.1041,62.1041,1722.7296073696,0
+HIFS.US,D,20130221,000000,61.9278,61.9278,61.0847,61.0847,941.22311493022,0
+HIFS.US,D,20130222,000000,61.4062,62.6795,61.3057,62.6795,618.7763487695,0
+HIFS.US,D,20130225,000000,62.8547,62.8547,60.5073,60.5073,1387.2242494329,0
+HIFS.US,D,20130226,000000,60.6606,61.6173,60.6606,61.5356,589.64564403846,0
+HIFS.US,D,20130227,000000,60.7423,61.9448,60.7423,61.9448,371.66761208557,0
+HIFS.US,D,20130228,000000,61.6273,61.9368,61.3236,61.9368,1118.0163574358,0
+HIFS.US,D,20130301,000000,61.9796,62.2365,61.9796,62.2365,605.71775699352,0
+HIFS.US,D,20130304,000000,62.4734,62.4734,61.2619,61.7139,1717.7070720712,0
+HIFS.US,D,20130305,000000,61.9876,62.8547,61.9448,62.1399,1082.8586103466,0
+HIFS.US,D,20130306,000000,61.8622,64.569,61.8622,63.6342,4173.726833015,0
+HIFS.US,D,20130307,000000,63.2111,63.6789,62.0494,63.5446,2197.8614466033,0
+HIFS.US,D,20130311,000000,62.9881,63.474,62.6387,62.9264,1811.1262286224,0
+HIFS.US,D,20130312,000000,62.6985,63.465,62.6985,63.465,823.69578894641,0
+HIFS.US,D,20130313,000000,63.4302,63.4302,62.9434,63.3495,452.02817686083,0
+HIFS.US,D,20130314,000000,63.1663,63.2997,62.5102,62.7771,674.02423705249,0
+HIFS.US,D,20130315,000000,62.8547,62.8547,62.5471,62.6019,2816.6377953728,0
+HIFS.US,D,20130318,000000,62.5809,62.5809,62.5809,62.5809,345.55042853361,0
+HIFS.US,D,20130319,000000,62.6247,62.6247,62.6247,62.6247,127.57239658072,0
+HIFS.US,D,20130320,000000,62.8547,62.8547,62.8458,62.8547,667.99719469434,0
+HIFS.US,D,20130322,000000,61.0917,61.0917,61.0917,61.0917,1413.3414329849,0
+HIFS.US,D,20130325,000000,61.442,62.0404,61.3057,61.3057,906.06536784105,0
+HIFS.US,D,20130326,000000,62.1499,62.1499,61.2629,61.6591,934.19156551239,0
+HIFS.US,D,20130328,000000,61.9538,61.9538,61.7039,61.7039,1187.3273445545,0
+HIFS.US,D,20130401,000000,61.3883,62.3768,61.2241,61.442,1472.6073495066,0
+HIFS.US,D,20130402,000000,61.6591,61.9697,61.0847,61.4152,1304.8546705383,0
+HIFS.US,D,20130403,000000,61.3405,61.3405,61.3057,61.3236,1060.7594550334,0
+HIFS.US,D,20130404,000000,61.9697,61.9697,61.3057,61.7647,1293.8050928817,0
+HIFS.US,D,20130405,000000,61.3405,61.3405,61.3057,61.3405,1326.9538258515,0
+HIFS.US,D,20130408,000000,61.3147,61.3594,61.0568,61.3594,1158.1966398234,0
+HIFS.US,D,20130409,000000,60.7005,61.0528,60.58,60.58,1222.4850916436,0
+HIFS.US,D,20130410,000000,61.7497,61.7666,61.1225,61.7666,1667.4817190866,0
+HIFS.US,D,20130411,000000,62.1439,62.2077,62.1439,62.2077,224.00507431104,0
+HIFS.US,D,20130412,000000,60.7005,61.1076,60.7005,61.1076,879.94818428909,0
+HIFS.US,D,20130415,000000,60.5232,60.5232,60.2047,60.2047,1502.7425612973,0
+HIFS.US,D,20130416,000000,61.7587,62.1349,61.2788,61.5366,1172.2597386591,0
+HIFS.US,D,20130417,000000,60.6905,61.4062,60.6138,60.7005,2736.2772305976,0
+HIFS.US,D,20130418,000000,60.6327,60.6905,58.6686,58.7005,3385.1887911578,0
+HIFS.US,D,20130419,000000,58.9334,60.1051,58.9334,59.7587,1442.4721377159,0
+HIFS.US,D,20130422,000000,59.6283,59.6283,59.5386,59.5386,224.00507431104,0
+HIFS.US,D,20130423,000000,60.1599,60.56,59.9727,60.56,1672.5042543851,0
+HIFS.US,D,20130424,000000,60.132,60.8269,60.132,60.8269,367.64958384681,0
+HIFS.US,D,20130425,000000,60.6238,60.6238,60.6238,60.6238,271.2169061165,0
+HIFS.US,D,20130426,000000,61.2927,61.2927,60.4684,60.8448,2420.8620138547,0
+HIFS.US,D,20130429,000000,61.024,61.2709,60.4246,61.0528,1803.0901721449,0
+HIFS.US,D,20130430,000000,61.2071,61.2071,60.1141,60.4326,5369.090234047,0
+HIFS.US,D,20130501,000000,60.7005,60.9164,57.5486,57.8224,3877.3972504063,0
+HIFS.US,D,20130502,000000,58.2923,59.5386,58.2923,59.1564,1148.1515692265,0
+HIFS.US,D,20130503,000000,58.5531,58.5531,58.5531,58.5531,597.68170051599,0
+HIFS.US,D,20130506,000000,59.45,59.45,59.3854,59.3854,950.26367846744,0
+HIFS.US,D,20130507,000000,59.3246,60.3659,59.3246,60.3659,883.96621252785,0
+HIFS.US,D,20130508,000000,60.4177,60.4684,60.4177,60.4684,232.04113078856,0
+HIFS.US,D,20130509,000000,60.9612,60.9612,59.3664,59.3664,623.79888406795,0
+HIFS.US,D,20130510,000000,59.7507,59.7507,58.3839,58.6158,1002.4980455714,0
+HIFS.US,D,20130513,000000,59.024,60.6238,59.024,60.4684,1912.5814416512,0
+HIFS.US,D,20130514,000000,60.8896,60.8896,58.6417,59.1395,9547.8396023605,0
+HIFS.US,D,20130515,000000,58.8269,59.0887,57.7587,57.7587,7145.0587155802,0
+HIFS.US,D,20130516,000000,57.6721,58.7641,56.7651,56.9543,3674.4868243487,0
+HIFS.US,D,20130517,000000,57.1186,58.2027,57.1186,57.3625,2402.7808867803,0
+HIFS.US,D,20130520,000000,57.4421,57.451,57.2251,57.2251,641.88001114238,0
+HIFS.US,D,20130521,000000,57.913,59.0598,57.7139,58.0722,2364.609618512,0
+HIFS.US,D,20130522,000000,58.1529,58.1529,56.8438,56.8438,602.70423581444,0
+HIFS.US,D,20130523,000000,56.7572,57.3267,56.0086,57.006,2007.0051052621,0
+HIFS.US,D,20130524,000000,56.6676,58.5531,56.6676,58.3739,1853.3155251294,0
+HIFS.US,D,20130528,000000,57.7587,58.0722,57.0917,57.6721,3077.8096308924,0
+HIFS.US,D,20130529,000000,57.9678,57.9678,57.9678,57.9678,105.47324126753,0
+HIFS.US,D,20130530,000000,57.7587,57.7757,56.9722,57.3177,1238.5572045987,0
+HIFS.US,D,20130531,000000,57.2629,57.3087,56.6039,56.6318,1854.3200321891,0
+HIFS.US,D,20130603,000000,51.2649,57.3077,51.2649,56.9344,5795.0012273559,0
+HIFS.US,D,20130604,000000,55.1813,56.7851,55.0498,56.0086,4808.5752947396,0
+HIFS.US,D,20130605,000000,55.476,56.3401,55.2749,55.2749,8493.1071896852,0
+HIFS.US,D,20130606,000000,55.4491,56.6318,54.8269,55.9906,7341.9420992796,0
+HIFS.US,D,20130607,000000,56.1629,56.1629,54.8369,55.3515,4188.7944389104,0
+HIFS.US,D,20130610,000000,55.5198,55.5386,54.9085,55.2559,5824.1319320869,0
+HIFS.US,D,20130611,000000,55.0946,55.0956,54.0604,54.2485,5006.4631854987,0
+HIFS.US,D,20130612,000000,54.3919,55.2649,54.3919,54.8458,3673.482317289,0
+HIFS.US,D,20130613,000000,54.2057,55.0956,54.2057,55.0498,7394.1764663835,0
+HIFS.US,D,20130614,000000,54.6606,54.9205,53.7627,53.921,7947.6598562731,0
+HIFS.US,D,20130617,000000,54.3839,54.9085,53.7905,54.5074,2948.2282201923,0
+HIFS.US,D,20130618,000000,54.2773,55.0868,54.2773,54.7991,2505.2406068687,0
+HIFS.US,D,20130619,000000,54.9613,54.9613,54.4804,54.4804,1218.4670634049,0
+HIFS.US,D,20130620,000000,54.0285,54.4715,53.8254,53.8254,1994.9510205458,0
+HIFS.US,D,20130621,000000,54.3063,54.3063,53.7905,54.1171,3896.4828845404,0
+HIFS.US,D,20130624,000000,54.127,54.4556,52.6776,54.359,3219.4451263088,0
+HIFS.US,D,20130625,000000,54.5442,55.035,54.2963,55.035,2346.5284914376,0
+HIFS.US,D,20130626,000000,55.0956,55.0956,54.0644,54.8727,2504.236099809,0
+HIFS.US,D,20130627,000000,55.0868,55.9817,54.9981,55.4849,4556.4440227572,0
+HIFS.US,D,20130628,000000,56.1559,61.6969,56.1559,60.9902,33066.3633909,0
+HIFS.US,D,20130701,000000,60.2505,61.3405,59.9468,61.3147,7001.4142060445,0
+HIFS.US,D,20130702,000000,60.9522,61.4062,60.2047,60.4246,5674.460380193,0
+HIFS.US,D,20130703,000000,60.2505,60.6238,60.0692,60.6238,3025.5752637885,0
+HIFS.US,D,20130705,000000,61.2429,62.2136,61.2429,62.2136,471.11381099496,0
+HIFS.US,D,20130708,000000,61.8273,61.8273,61.029,61.1763,2347.5329984973,0
+HIFS.US,D,20130709,000000,61.1305,61.1305,60.2803,60.6267,898.02931136352,0
+HIFS.US,D,20130710,000000,60.4714,61.1853,60.4714,60.8756,764.42987242465,0
+HIFS.US,D,20130711,000000,61.0379,62.9792,60.2713,62.9792,1508.7696036555,0
+HIFS.US,D,20130712,000000,61.5705,62.0086,61.5705,62.0086,683.0648005897,0
+HIFS.US,D,20130715,000000,61.9558,62.126,60.8398,61.7139,13319.763611499,0
+HIFS.US,D,20130716,000000,61.3854,61.9,61.3206,61.7229,3598.1442878122,0
+HIFS.US,D,20130717,000000,62.0772,62.4336,61.5237,62.4336,8080.2547881523,0
+HIFS.US,D,20130718,000000,62.6695,64.1559,62.4436,64.1559,4704.1065605317,0
+HIFS.US,D,20130719,000000,63.5864,65.013,63.4332,65.013,5644.3251684023,0
+HIFS.US,D,20130722,000000,63.0757,63.1683,62.0583,62.0583,2342.5104631988,0
+HIFS.US,D,20130723,000000,62.4147,63.8383,62.4147,63.7039,8913.9956476956,0
+HIFS.US,D,20130724,000000,63.3286,63.3286,62.7571,63.0956,3006.4896296544,0
+HIFS.US,D,20130725,000000,62.6317,63.1315,62.6317,63.1315,1157.1921327637,0
+HIFS.US,D,20130726,000000,62.1727,64.0483,62.1727,63.7477,1466.5803071485,0
+HIFS.US,D,20130729,000000,60.6427,63.6133,60.6427,62.9692,1519.8191813121,0
+HIFS.US,D,20130730,000000,63.4968,63.9946,62.9692,63.5585,4991.3955796033,0
+HIFS.US,D,20130731,000000,63.9588,64.2385,63.5585,64.1021,7989.8491527801,0
+HIFS.US,D,20130801,000000,64.4904,65.8243,63.5217,64.572,10272.089192398,0
+HIFS.US,D,20130802,000000,65.1125,65.1125,64.2733,64.6805,7298.7482957129,0
+HIFS.US,D,20130805,000000,64.3998,64.8458,64.0752,64.4624,5972.7989769211,0
+HIFS.US,D,20130806,000000,64.3112,64.3998,63.5048,63.6401,8878.8379006065,0
+HIFS.US,D,20130807,000000,63.7925,63.9677,61.5526,62.2405,4816.6113512171,0
+HIFS.US,D,20130808,000000,61.91,62.4336,60.9752,62.345,5985.8575686971,0
+HIFS.US,D,20130809,000000,61.2479,62.3271,61.2479,62.0424,2487.1594797943,0
+HIFS.US,D,20130812,000000,61.5526,62.0772,61.5436,61.8732,2245.0732784088,0
+HIFS.US,D,20130813,000000,61.3854,61.9707,61.3754,61.9707,5262.6124857198,0
+HIFS.US,D,20130814,000000,62.0165,62.9602,61.7229,62.9602,3056.7149826389,0
+HIFS.US,D,20130815,000000,62.1339,63.2509,61.4222,63.0319,3577.0496395587,0
+HIFS.US,D,20130816,000000,62.793,63.451,62.2485,62.2485,3473.5854124106,0
+HIFS.US,D,20130819,000000,62.4536,63.0578,61.9896,62.2305,3876.3927433466,0
+HIFS.US,D,20130820,000000,62.2485,62.5262,61.6849,61.9,5812.0778473706,0
+HIFS.US,D,20130821,000000,61.9896,62.1339,61.5795,61.7229,2375.6591961686,0
+HIFS.US,D,20130822,000000,61.8632,61.8632,60.8756,61.6751,1023.5926938249,0
+HIFS.US,D,20130823,000000,61.4302,62.5063,61.2768,61.7307,4554.4350086378,0
+HIFS.US,D,20130826,000000,61.5964,61.9796,61.1853,61.3754,3723.7076702736,0
+HIFS.US,D,20130827,000000,60.6785,60.8756,59.5208,59.9558,2722.2141317619,0
+HIFS.US,D,20130828,000000,60.2803,61.0797,60.2803,60.342,1067.7910044513,0
+HIFS.US,D,20130829,000000,60.7871,61.458,59.9388,59.9388,1435.4405882981,0
+HIFS.US,D,20130830,000000,61.1395,61.5576,59.7009,59.7009,2422.8710279741,0
+HIFS.US,D,20130903,000000,59.903,60.349,59.4928,59.7507,5103.9003702887,0
+HIFS.US,D,20130904,000000,59.6621,60.2057,58.8756,59.5277,2071.2935570823,0
+HIFS.US,D,20130905,000000,59.448,62.5262,59.448,62.5262,11165.095968463,0
+HIFS.US,D,20130906,000000,62.126,68.6785,62.0474,66.4106,8836.6486040994,0
+HIFS.US,D,20130909,000000,66.2295,66.2295,65.0229,65.0229,1916.5994698899,0
+HIFS.US,D,20130910,000000,64.6337,64.6615,63.8313,63.8313,1318.9177693739,0
+HIFS.US,D,20130911,000000,64.2185,64.8458,62.5799,62.9264,5925.5871451157,0
+HIFS.US,D,20130912,000000,63.7039,63.7736,62.1727,62.3898,5283.7071339733,0
+HIFS.US,D,20130913,000000,63.1863,63.1863,61.3366,61.7825,4679.9983910992,0
+HIFS.US,D,20130916,000000,62.2136,62.3898,61.5884,62.0772,3720.6941490945,0
+HIFS.US,D,20130917,000000,62.0583,62.0583,60.6517,61.029,2185.8073618871,0
+HIFS.US,D,20130918,000000,60.9294,61.2479,60.1151,60.8667,2753.3538506123,0
+HIFS.US,D,20130919,000000,60.3151,60.3341,59.474,59.5914,3156.1611815483,0
+HIFS.US,D,20130920,000000,59.5028,62.0165,59.5028,59.7765,3332.9544240539,0
+HIFS.US,D,20130923,000000,59.9737,60.8079,59.9737,60.342,4022.0462670017,0
+HIFS.US,D,20130924,000000,58.8856,60.6267,58.8856,59.448,7733.699852559,0
+HIFS.US,D,20130925,000000,59.2947,60.3341,59.2947,60.2147,2352.5555337957,0
+HIFS.US,D,20130926,000000,60.0613,60.2973,59.3744,60.0613,2577.5651151664,0
+HIFS.US,D,20130927,000000,59.6004,60.0344,59.6004,59.8771,560.51493930743,0
+HIFS.US,D,20130930,000000,60.131,63.0439,59.9717,63.0439,5094.8598067514,0
+HIFS.US,D,20131001,000000,61.5237,61.5237,59.4391,60.2057,2708.1510329262,0
+HIFS.US,D,20131002,000000,59.7437,60.2565,59.7437,59.8483,3202.3685062941,0
+HIFS.US,D,20131003,000000,59.7437,60.1837,59.5814,59.7945,3405.2789323516,0
+HIFS.US,D,20131004,000000,60.2057,61.9896,59.9468,60.2893,6839.6885694343,0
+HIFS.US,D,20131007,000000,60.7571,62.0115,60.0524,61.1026,5891.4339050862,0
+HIFS.US,D,20131008,000000,61.1395,61.5008,61.1395,61.3863,1565.0219989982,0
+HIFS.US,D,20131009,000000,61.5108,61.5108,61.5108,61.5108,342.53690735454,0
+HIFS.US,D,20131010,000000,61.9488,62.4585,61.9488,62.3689,669.00170175403,0
+HIFS.US,D,20131011,000000,62.6665,62.6665,61.5207,62.6665,1565.0219989982,0
+HIFS.US,D,20131014,000000,62.6835,62.7561,62.3778,62.3778,669.00170175403,0
+HIFS.US,D,20131015,000000,61.3375,62.6477,61.3375,62.0812,1336.9988964484,0
+HIFS.US,D,20131016,000000,62.6387,64.343,62.6387,64.343,2213.9335595584,0
+HIFS.US,D,20131017,000000,64.2594,65.0917,62.6835,62.8786,779.49747832001,0
+HIFS.US,D,20131018,000000,63.1305,65.1703,63.1305,65.1703,4458.0023309075,0
+HIFS.US,D,20131021,000000,65.6899,65.6899,64.8776,64.8876,1117.0118503761,0
+HIFS.US,D,20131022,000000,65.5565,65.5755,64.9164,64.9164,1253.624810494,0
+HIFS.US,D,20131023,000000,65.3524,65.8154,65.3524,65.3694,1230.5211481212,0
+HIFS.US,D,20131024,000000,64.569,64.9423,64.569,64.9423,221.99606019165,0
+HIFS.US,D,20131025,000000,64.9164,64.9164,64.8876,64.8876,558.50592518805,0
+HIFS.US,D,20131028,000000,65.7238,65.7238,64.9244,64.9244,558.50592518805,0
+HIFS.US,D,20131029,000000,63.9,63.9,63.9,63.9,221.99606019165,0
+HIFS.US,D,20131030,000000,63.9358,65.5038,63.9358,65.5038,1898.5183428155,0
+HIFS.US,D,20131031,000000,65.236,65.8124,65.236,65.5804,2328.4473643631,0
+HIFS.US,D,20131101,000000,65.2429,65.8054,59.1106,64.1339,2568.5245516292,0
+HIFS.US,D,20131104,000000,65.7964,65.7964,65.3425,65.3425,1117.0118503761,0
+HIFS.US,D,20131105,000000,64.9244,65.1006,64.9244,65.1006,342.53690735454,0
+HIFS.US,D,20131106,000000,65.3694,65.3694,65.0478,65.0558,1315.9042481949,0
+HIFS.US,D,20131107,000000,65.1006,65.1006,65.1006,65.1006,207.93296135598,0
+HIFS.US,D,20131111,000000,65.2509,65.2509,65.2509,65.2509,105.47324126753,0
+HIFS.US,D,20131112,000000,65.1872,65.3146,65.1414,65.3146,1036.6512856008,0
+HIFS.US,D,20131113,000000,65.1414,66.2643,65.1414,65.7686,5459.4958694192,0
+HIFS.US,D,20131114,000000,66.2145,67.007,66.1657,66.999,5702.5865778643,0
+HIFS.US,D,20131115,000000,66.5689,66.6327,66.2643,66.2643,2343.5149702585,0
+HIFS.US,D,20131118,000000,65.8632,66.1657,65.3972,65.6113,1565.0219989982,0
+HIFS.US,D,20131119,000000,65.5376,66.1559,65.443,65.9508,4243.0378201337,0
+HIFS.US,D,20131120,000000,65.6839,66.3191,65.3604,65.3694,4103.4113388367,0
+HIFS.US,D,20131121,000000,65.3872,66.6237,65.3794,65.9946,4353.5335966997,0
+HIFS.US,D,20131122,000000,65.676,69.8492,65.5466,69.218,8710.0807145784,0
+HIFS.US,D,20131125,000000,69.667,71.2439,69.3992,70.346,3238.5307604429,0
+HIFS.US,D,20131126,000000,70.8338,70.8338,70.2494,70.2494,2235.0282078119,0
+HIFS.US,D,20131127,000000,70.8338,70.8338,70.0234,70.346,3125.0214626979,0
+HIFS.US,D,20131129,000000,70.3668,71.3256,70.3668,71.3256,666.99268763465,0
+HIFS.US,D,20131202,000000,70.5161,70.5161,69.3992,69.9945,3125.0214626979,0
+HIFS.US,D,20131203,000000,70.9781,71.0059,69.8582,70.4126,14639.685887933,0
+HIFS.US,D,20131204,000000,70.8816,71.1344,69.7476,71.1344,12943.073464116,0
+HIFS.US,D,20131205,000000,70.9353,70.9353,70.2006,70.333,3033.611320266,0
+HIFS.US,D,20131206,000000,70.3121,70.3121,69.218,69.667,5247.5448798244,0
+HIFS.US,D,20131209,000000,69.218,69.4281,68.6257,69.4281,4912.0395218877,0
+HIFS.US,D,20131210,000000,69.1573,69.3892,68.6914,69.0945,8151.5747893904,0
+HIFS.US,D,20131211,000000,68.789,69.1762,68.5231,69.0587,2343.5149702585,0
+HIFS.US,D,20131212,000000,69.1762,69.7407,68.7282,69.7407,3238.5307604429,0
+HIFS.US,D,20131213,000000,69.3714,69.8492,68.9502,69.8302,11170.118503761,0
+HIFS.US,D,20131216,000000,69.6949,70.3121,69.6949,70.2952,2791.5251188806,0
+HIFS.US,D,20131217,000000,69.7208,70.7272,69.5775,69.9338,12094.264998677,0
+HIFS.US,D,20131218,000000,70.2265,70.7442,69.8302,70.4903,8710.0807145784,0
+HIFS.US,D,20131219,000000,70.998,71.225,70.3758,70.6197,9537.7945317636,0
+HIFS.US,D,20131220,000000,70.2354,71.3444,70.0234,71.3444,30050.833197708,0
+HIFS.US,D,20131223,000000,71.3086,71.3256,71.0139,71.3256,4320.3848637299,0
+HIFS.US,D,20131224,000000,71.2986,71.3176,71.0059,71.234,2957.2687837295,0
+HIFS.US,D,20131226,000000,70.794,71.2439,70.6107,71.234,11529.73203113,0
+HIFS.US,D,20131227,000000,71.0797,71.1533,70.5191,70.8816,4320.3848637299,0
+HIFS.US,D,20131230,000000,71.215,71.215,70.5929,70.7312,2928.1380789985,0
+HIFS.US,D,20131231,000000,71.1175,71.3355,70.7133,70.784,1976.8698934714,0
+HIFS.US,D,20140102,000000,70.777,70.8388,70.0145,70.4565,4380.6552873113,0
+HIFS.US,D,20140103,000000,70.8816,70.8816,70.1061,70.5191,1707.6620014743,0
+HIFS.US,D,20140106,000000,69.3992,70.0234,69.1145,70.0234,4243.0378201337,0
+HIFS.US,D,20140107,000000,69.6212,70.0234,69.236,70.0234,7524.7623841433,0
+HIFS.US,D,20140108,000000,70.342,70.348,70.0423,70.342,4320.3848637299,0
+HIFS.US,D,20140109,000000,70.0971,70.5191,69.897,70.3758,3769.9149950193,0
+HIFS.US,D,20140110,000000,70.2972,71.2986,69.889,70.794,4549.4124733394,0
+HIFS.US,D,20140113,000000,70.3579,71.1085,70.2354,70.3947,3436.418651202,0
+HIFS.US,D,20140114,000000,70.5659,70.9881,70.4126,70.6107,1554.9769284013,0
+HIFS.US,D,20140115,000000,70.5361,71.0886,70.5361,71.0886,1328.9628399708,0
+HIFS.US,D,20140116,000000,70.6386,71.234,70.5191,70.7043,1437.4496024174,0
+HIFS.US,D,20140117,000000,71.0139,71.0139,70.6765,70.8816,1773.9594674138,0
+HIFS.US,D,20140121,000000,70.342,71.0139,69.9687,70.998,4657.899235786,0
+HIFS.US,D,20140122,000000,71.1344,71.1344,70.4744,70.9781,2549.4389174951,0
+HIFS.US,D,20140123,000000,70.4565,70.8726,70.4276,70.6386,2247.0822925282,0
+HIFS.US,D,20140124,000000,70.5759,70.794,70.5759,70.6486,1943.7211605016,0
+HIFS.US,D,20140127,000000,70.6107,70.9711,70.5361,70.9204,5787.969677938,0
+HIFS.US,D,20140128,000000,71.234,71.234,70.6675,70.6675,1663.4636908479,0
+HIFS.US,D,20140129,000000,70.6864,70.794,69.6819,70.5659,4986.3730443048,0
+HIFS.US,D,20140130,000000,70.2693,71.3355,70.2693,70.9711,6480.075042065,0
+HIFS.US,D,20140131,000000,70.9711,70.9711,70.5659,70.8636,3659.4192184534,0
+HIFS.US,D,20140203,000000,70.8018,71.1433,70.2096,70.9283,5030.5713549312,0
+HIFS.US,D,20140204,000000,70.6197,70.8726,70.5191,70.8726,4967.2874101707,0
+HIFS.US,D,20140205,000000,70.342,70.5729,70.342,70.5659,3371.1256923221,0
+HIFS.US,D,20140206,000000,70.5659,70.5659,69.88,69.88,3841.2349962574,0
+HIFS.US,D,20140207,000000,69.88,70.342,69.88,69.9428,3373.1347064415,0
+HIFS.US,D,20140210,000000,70.0234,70.2434,68.8905,69.5386,2605.6913128378,0
+HIFS.US,D,20140211,000000,69.1165,69.9786,68.5401,69.3664,3049.6834332211,0
+HIFS.US,D,20140213,000000,69.1703,69.9527,69.1703,69.9527,6448.9353232146,0
+HIFS.US,D,20140214,000000,69.441,70.3062,69.441,69.451,1145.1380480474,0
+HIFS.US,D,20140218,000000,69.9786,70.0691,69.9786,70.0234,2041.1583452916,0
+HIFS.US,D,20140219,000000,70.3062,70.3062,69.8184,69.897,3443.4502006199,0
+HIFS.US,D,20140220,000000,69.7287,70.8726,69.7287,70.5759,12533.234583762,0
+HIFS.US,D,20140221,000000,70.2972,70.8477,70.2185,70.7402,5017.5127631552,0
+HIFS.US,D,20140224,000000,70.7492,70.8546,70.6107,70.8477,2410.8169432578,0
+HIFS.US,D,20140225,000000,70.8388,70.8546,70.7043,70.8546,1645.3825637734,0
+HIFS.US,D,20140226,000000,70.8546,70.8546,70.8546,70.8546,452.02817686083,0
+HIFS.US,D,20140227,000000,70.8726,70.8726,70.8477,70.8477,805.61466187197,0
+HIFS.US,D,20140228,000000,73.0467,73.0467,70.6107,70.6107,4355.542610819,0
+HIFS.US,D,20140303,000000,70.8726,70.8726,70.4744,70.7492,1611.2293237439,0
+HIFS.US,D,20140304,000000,70.8726,70.8726,70.8546,70.8636,5362.0586846292,0
+HIFS.US,D,20140305,000000,70.8546,70.8726,70.6765,70.6765,7279.6626615788,0
+HIFS.US,D,20140306,000000,69.5465,70.6765,69.5287,69.9248,5476.5724894339,0
+HIFS.US,D,20140307,000000,70.8726,70.8726,69.5287,70.6107,3779.9600656163,0
+HIFS.US,D,20140310,000000,70.768,70.784,70.6297,70.6297,862.87156427435,0
+HIFS.US,D,20140311,000000,70.6297,70.6297,70.4375,70.4375,1023.5926938249,0
+HIFS.US,D,20140312,000000,70.794,70.794,69.5465,70.7043,1791.0360874286,0
+HIFS.US,D,20140313,000000,70.1657,70.794,70.1657,70.348,2893.984838969,0
+HIFS.US,D,20140317,000000,70.2514,70.8726,70.2514,70.4744,3597.1397807525,0
+HIFS.US,D,20140319,000000,70.8726,70.8726,70.7581,70.768,1352.0665023437,0
+HIFS.US,D,20140320,000000,67.4182,70.8636,67.4182,70.6964,1336.9988964484,0
+HIFS.US,D,20140321,000000,70.6964,70.6964,69.9945,70.3062,1926.6445404868,0
+HIFS.US,D,20140324,000000,68.6257,70.3579,68.6257,70.342,1929.6580616659,0
+HIFS.US,D,20140325,000000,68.7452,70.8636,68.7452,70.7492,1130.0704421521,0
+HIFS.US,D,20140326,000000,69.9069,70.0691,69.9069,70.0691,1437.4496024174,0
+HIFS.US,D,20140327,000000,70.0691,70.2006,70.0691,70.0971,888.98874782631,0
+HIFS.US,D,20140328,000000,70.1737,70.2434,70.1737,70.2434,1226.5031198824,0
+HIFS.US,D,20140331,000000,70.2604,70.8388,70.2604,70.794,2593.6372281215,0
+HIFS.US,D,20140401,000000,69.7387,69.7387,69.2658,69.6013,1329.9673470305,0
+HIFS.US,D,20140402,000000,65.227,68.9871,65.227,68.2116,4857.7961406644,0
+HIFS.US,D,20140403,000000,68.5401,68.9871,65.8602,66.1299,2099.4197547536,0
+HIFS.US,D,20140404,000000,66.2922,66.2922,65.1355,65.1355,1904.5453851736,0
+HIFS.US,D,20140407,000000,63.6411,64.0254,59.6293,63.5217,3188.3054074584,0
+HIFS.US,D,20140408,000000,63.3684,64.2753,61.9836,63.8253,5394.2029105393,0
+HIFS.US,D,20140409,000000,66.8188,66.8188,63.8253,65.1773,2118.5053888878,0
+HIFS.US,D,20140410,000000,66.9433,66.9433,63.3684,63.5496,4889.9403665745,0
+HIFS.US,D,20140411,000000,63.3684,63.9548,62.5561,63.5217,5642.3161542829,0
+HIFS.US,D,20140414,000000,70.5122,70.5122,65.3614,68.5311,2785.4980765224,0
+HIFS.US,D,20140415,000000,66.9911,67.897,66.9911,67.6243,1443.4766447756,0
+HIFS.US,D,20140416,000000,68.8009,68.8009,67.0877,68.349,1359.0980517616,0
+HIFS.US,D,20140417,000000,67.2728,68.7023,67.008,67.0458,1459.5487577306,0
+HIFS.US,D,20140421,000000,66.9911,67.8701,65.6789,66.5291,1907.5589063527,0
+HIFS.US,D,20140422,000000,67.44,67.44,65.8602,66.6954,3475.59442653,0
+HIFS.US,D,20140423,000000,66.9911,66.9911,61.9308,65.7566,3019.5482214304,0
+HIFS.US,D,20140424,000000,65.8124,65.8124,62.122,64.2106,3782.9735867953,0
+HIFS.US,D,20140425,000000,62.9612,63.3336,61.5685,62.2833,4602.651347503,0
+HIFS.US,D,20140428,000000,63.8253,63.8253,62.1031,62.4634,2296.303138453,0
+HIFS.US,D,20140429,000000,62.9702,63.3246,62.9174,63.2838,2028.0997535156,0
+HIFS.US,D,20140430,000000,64.2753,65.1773,62.574,62.9254,27452.173434289,0
+HIFS.US,D,20140501,000000,62.4157,66.6097,62.4157,63.7317,7282.6761827579,0
+HIFS.US,D,20140502,000000,65.1693,65.1693,63.2917,64.9522,2458.0287750632,0
+HIFS.US,D,20140505,000000,63.5038,63.9996,63.5038,63.9996,1102.9487515404,0
+HIFS.US,D,20140506,000000,65.5406,66.9911,63.8422,65.1862,8893.9055065018,0
+HIFS.US,D,20140507,000000,65.3435,65.3435,63.5585,64.4496,1640.360028475,0
+HIFS.US,D,20140508,000000,64.7273,64.8208,63.3952,63.6223,1443.4766447756,0
+HIFS.US,D,20140509,000000,64.1847,65.1693,63.4222,63.9488,3140.0890685933,0
+HIFS.US,D,20140512,000000,64.7273,65.445,64.4206,65.445,2015.0411617396,0
+HIFS.US,D,20140513,000000,64.5043,66.1141,64.5043,64.998,3250.5848451592,0
+HIFS.US,D,20140514,000000,64.3032,64.3032,63.2838,63.4122,13952.603059104,0
+HIFS.US,D,20140515,000000,63.6879,63.6879,62.0125,63.1444,5063.720087901,0
+HIFS.US,D,20140516,000000,63.3684,64.2195,62.2126,64.0832,3919.5865469133,0
+HIFS.US,D,20140519,000000,62.3988,65.9746,62.3988,65.454,6755.3099764202,0
+HIFS.US,D,20140520,000000,65.1862,67.3375,65.1335,66.8188,6180.7319382771,0
+HIFS.US,D,20140521,000000,66.7213,66.8984,65.6351,66.5351,7992.8626739592,0
+HIFS.US,D,20140522,000000,66.5451,66.9363,65.8602,66.4634,2702.1239905681,0
+HIFS.US,D,20140523,000000,65.897,67.6621,65.8602,67.6621,1711.680029713,0
+HIFS.US,D,20140527,000000,66.1299,67.22,66.1299,67.22,2263.1544054832,0
+HIFS.US,D,20140528,000000,65.445,66.6287,65.445,65.9846,3289.7606204872,0
+HIFS.US,D,20140529,000000,66.1469,66.9911,65.8224,66.9911,6074.2541899499,0
+HIFS.US,D,20140530,000000,67.5346,67.5346,65.8224,65.897,1756.8828473991,0
+HIFS.US,D,20140602,000000,66.1141,67.8532,65.1862,66.1041,2163.7082065739,0
+HIFS.US,D,20140603,000000,66.0393,66.0871,64.7731,66.0583,4385.6778226098,0
+HIFS.US,D,20140604,000000,66.0772,67.6243,65.6351,66.9612,6827.634484718,0
+HIFS.US,D,20140605,000000,65.3614,68.2962,65.3614,67.5705,2226.9921513344,0
+HIFS.US,D,20140606,000000,67.5705,67.5705,67.0697,67.0697,1656.43214143,0
+HIFS.US,D,20140609,000000,68.3958,68.3958,67.1822,67.8064,1558.99495664,0
+HIFS.US,D,20140610,000000,67.2828,68.6097,67.2828,68.2962,1217.4625563452,0
+HIFS.US,D,20140611,000000,68.6097,69.0279,68.0771,69.0279,2027.0952464559,0
+HIFS.US,D,20140612,000000,69.0319,69.9647,69.0279,69.5883,2499.2135645106,0
+HIFS.US,D,20140613,000000,70.1051,70.1051,70.1051,70.1051,1129.0659350924,0
+HIFS.US,D,20140616,000000,70.6107,71.1453,67.897,70.4654,6788.45870939,0
+HIFS.US,D,20140617,000000,70.7053,70.7053,68.8108,69.225,2587.6101857633,0
+HIFS.US,D,20140618,000000,68.4216,68.6177,67.7049,68.4396,2993.4310378784,0
+HIFS.US,D,20140619,000000,67.5804,68.0871,67.5804,68.0771,3467.5583700524,0
+HIFS.US,D,20140620,000000,68.8368,70.1996,67.7586,67.7875,11503.614847578,0
+HIFS.US,D,20140623,000000,67.7586,68.7561,66.6377,67.0269,6214.8851783066,0
+HIFS.US,D,20140624,000000,67.0269,67.6621,64.5043,65.8024,6829.6434988373,0
+HIFS.US,D,20140625,000000,67.4162,67.4162,64.562,65.7128,9028.5094525004,0
+HIFS.US,D,20140626,000000,65.3156,67.44,65.0897,66.4455,6532.3094091689,0
+HIFS.US,D,20140627,000000,66.5351,68.8468,65.1773,68.8468,208212.21431858,0
+HIFS.US,D,20140630,000000,68.8935,72.4236,68.349,71.878,13888.314607284,0
+HIFS.US,D,20140701,000000,72.3778,80.4703,71.9706,74.4047,12643.730360328,0
+HIFS.US,D,20140702,000000,71.6899,74.2254,71.6899,73.237,6517.2418032735,0
+HIFS.US,D,20140707,000000,72.0253,72.8775,72.0253,72.8775,2731.2546952991,0
+HIFS.US,D,20140708,000000,74.7482,74.7482,71.3325,71.9398,3681.5183737666,0
+HIFS.US,D,20140709,000000,72.103,72.112,71.8412,72.112,441.98310626393,0
+HIFS.US,D,20140710,000000,73.5495,74.3748,73.209,73.9298,3115.9808991607,0
+HIFS.US,D,20140714,000000,73.8462,75.4837,72.8875,73.1632,3736.7662620496,0
+HIFS.US,D,20140715,000000,71.7586,73.9387,71.7586,72.9581,2845.7685001039,0
+HIFS.US,D,20140716,000000,72.4584,75.8551,72.4584,73.5784,6682.9854681225,0
+HIFS.US,D,20140717,000000,73.5784,74.4813,73.5784,74.4106,3559.973019544,0
+HIFS.US,D,20140718,000000,74.4027,74.4813,74.1269,74.4813,2703.1284976278,0
+HIFS.US,D,20140721,000000,74.4813,74.5261,74.1548,74.3668,14760.226735096,0
+HIFS.US,D,20140722,000000,74.4813,76.315,74.4813,75.4837,10630.698212708,0
+HIFS.US,D,20140723,000000,75.662,75.7088,74.9433,75.5007,6078.2722181887,0
+HIFS.US,D,20140724,000000,75.3374,75.662,74.8367,75.3932,4166.6952835972,0
+HIFS.US,D,20140725,000000,74.6197,75.4011,74.4813,75.4011,3256.6118875174,0
+HIFS.US,D,20140728,000000,75.8919,75.8919,74.9263,75.3086,2695.0924411503,0
+HIFS.US,D,20140729,000000,74.9263,75.662,74.4813,74.9084,5737.7443249535,0
+HIFS.US,D,20140730,000000,75.6152,75.652,74.0751,75.652,2188.8208830661,0
+HIFS.US,D,20140731,000000,74.9353,75.0089,74.0652,75.0089,2512.2721562865,0
+HIFS.US,D,20140801,000000,74.0751,74.0751,73.1632,73.1632,1892.4913004574,0
+HIFS.US,D,20140804,000000,72.9671,75.3643,72.9671,75.3643,928.16452315424,0
+HIFS.US,D,20140806,000000,75.8462,75.8462,75.6341,75.6341,364.63606266774,0
+HIFS.US,D,20140807,000000,75.672,75.7276,75.2986,75.7276,2300.3211666918,0
+HIFS.US,D,20140808,000000,75.5983,76.0721,75.1632,76.0721,1155.1831186444,0
+HIFS.US,D,20140811,000000,76.3071,76.3071,75.5615,75.5615,943.23212904961,0
+HIFS.US,D,20140812,000000,75.652,78.0233,75.3086,75.8462,3162.1882239065,0
+HIFS.US,D,20140813,000000,75.8462,75.8462,75.439,75.439,1904.5453851736,0
+HIFS.US,D,20140814,000000,75.2986,75.2986,75.2986,75.2986,703.15494178352,0
+HIFS.US,D,20140815,000000,75.2986,75.2986,75.1632,75.1632,523.34817809888,0
+HIFS.US,D,20140818,000000,74.0751,76.0104,74.0751,75.6152,666.99268763465,0
+HIFS.US,D,20140819,000000,74.8367,75.217,74.8367,75.217,1863.3605957263,0
+HIFS.US,D,20140820,000000,74.0751,74.9531,74.0751,74.9531,1207.4174857483,0
+HIFS.US,D,20140821,000000,74.2554,75.3932,74.0751,74.4813,6198.8130653516,0
+HIFS.US,D,20140822,000000,74.0751,74.0751,73.6192,74.0751,1606.2067884455,0
+HIFS.US,D,20140825,000000,75.2876,75.2876,74.1548,75.1284,1054.7324126753,0
+HIFS.US,D,20140826,000000,74.0831,74.9173,74.0751,74.9173,1330.9718540902,0
+HIFS.US,D,20140827,000000,74.8018,80.1966,74.0751,75.4837,2862.8451201186,0
+HIFS.US,D,20140828,000000,75.5107,75.5197,75.4837,75.4917,1305.859177598,0
+HIFS.US,D,20140902,000000,74.0751,74.101,74.0751,74.0751,3568.0090760215,0
+HIFS.US,D,20140903,000000,73.6291,74.4813,73.6291,74.1648,2193.8434183646,0
+HIFS.US,D,20140904,000000,74.1648,74.1648,73.665,73.665,812.64621128981,0
+HIFS.US,D,20140905,000000,74.4624,74.4624,73.5863,74.0751,2380.6817314671,0
+HIFS.US,D,20140908,000000,74.2106,74.2106,74.0751,74.0751,708.17747708197,0
+HIFS.US,D,20140910,000000,74.4813,74.5679,74.0831,74.0831,7025.522375477,0
+HIFS.US,D,20140911,000000,73.6291,74.5729,73.6291,73.9945,3420.346538247,0
+HIFS.US,D,20140912,000000,74.1737,74.4713,74.0035,74.0035,1956.7797522776,0
+HIFS.US,D,20140915,000000,74.2554,74.2554,74.0125,74.0125,807.62367599136,0
+HIFS.US,D,20140916,000000,74.2554,74.3947,74.0751,74.0751,1072.8135397497,0
+HIFS.US,D,20140917,000000,74.1189,74.1269,74.0213,74.0213,1654.4231273106,0
+HIFS.US,D,20140918,000000,73.9387,74.3997,73.6192,74.2106,4909.0260007086,0
+HIFS.US,D,20140922,000000,74.1369,74.1369,73.665,73.6988,3665.4462608115,0
+HIFS.US,D,20140923,000000,73.7735,74.3847,73.1632,73.228,3569.0135830812,0
+HIFS.US,D,20140924,000000,74.0572,74.2812,73.8094,73.8094,1690.5853814595,0
+HIFS.US,D,20140926,000000,73.6988,73.8014,73.6988,73.6988,625.80789818733,0
+HIFS.US,D,20140929,000000,74.4813,74.4813,74.0751,74.0751,487.18592395001,0
+HIFS.US,D,20140930,000000,74.3748,74.3947,74.0751,74.0751,1276.7284728669,0
+HIFS.US,D,20141001,000000,74.0751,74.0751,73.7356,73.8173,792.55607009599,0
+HIFS.US,D,20141003,000000,74.2554,74.2554,74.2554,74.2554,104.46873420784,0
+HIFS.US,D,20141006,000000,74.0303,74.1737,74.0303,74.1737,659.96113821682,0
+HIFS.US,D,20141007,000000,74.3668,74.3668,74.3668,74.3668,280.25746965372,0
+HIFS.US,D,20141008,000000,74.329,74.6107,74.329,74.6107,677.03775823156,0
+HIFS.US,D,20141014,000000,73.8044,74.6028,73.8044,74.2394,738.31268887269,0
+HIFS.US,D,20141015,000000,74.0473,74.5938,73.1503,74.5938,3067.7645602955,0
+HIFS.US,D,20141016,000000,74.8566,74.8566,74.2444,74.6028,6151.6012335461,0
+HIFS.US,D,20141017,000000,75.3315,75.3315,74.7392,75.202,1751.8603121007,0
+HIFS.US,D,20141021,000000,75.1404,75.1404,73.4251,73.8074,5639.3026331038,0
+HIFS.US,D,20141024,000000,73.8721,73.9457,73.8721,73.9457,966.33579142249,0
+HIFS.US,D,20141027,000000,75.4231,75.4231,75.4231,75.4231,346.55493559331,0
+HIFS.US,D,20141028,000000,74.7302,74.9453,74.555,74.7392,2618.7499046138,0
+HIFS.US,D,20141029,000000,74.8288,74.8288,74.6107,74.6107,2128.5504594847,0
+HIFS.US,D,20141030,000000,75.4111,75.4111,74.7392,74.7392,254.14028610176,0
+HIFS.US,D,20141031,000000,75.4231,75.4231,74.3469,74.769,2965.3048402071,0
+HIFS.US,D,20141103,000000,74.329,74.8198,74.329,74.329,972.36283378064,0
+HIFS.US,D,20141104,000000,74.337,74.7392,73.8721,74.7392,1284.7645293445,0
+HIFS.US,D,20141105,000000,75.4131,75.4131,74.5081,75.3882,2337.4879279004,0
+HIFS.US,D,20141106,000000,74.1986,75.4031,74.1986,75.3972,849.81297249837,0
+HIFS.US,D,20141107,000000,75.3882,76.2613,75.3882,76.2613,688.08733588816,0
+HIFS.US,D,20141110,000000,77.4719,81.8471,77.1015,79.2956,2877.912726014,0
+HIFS.US,D,20141111,000000,80.5261,80.8855,78.5659,78.5659,11476.493156967,0
+HIFS.US,D,20141112,000000,78.5739,80.4524,78.5659,78.6296,601.69972875475,0
+HIFS.US,D,20141113,000000,80.088,80.088,80.088,80.088,539.42029105393,0
+HIFS.US,D,20141114,000000,79.6788,79.6788,79.6788,79.6788,647.90705350053,0
+HIFS.US,D,20141117,000000,78.6944,78.6944,78.6944,78.6944,291.30704731031,0
+HIFS.US,D,20141118,000000,79.8531,82.7341,78.6854,82.7341,1224.494105763,0
+HIFS.US,D,20141119,000000,80.2941,81.1274,80.2941,80.8855,5994.8981322343,0
+HIFS.US,D,20141120,000000,81.1104,81.1104,80.4345,80.6018,414.86141565228,0
+HIFS.US,D,20141121,000000,81.0836,81.0836,80.0074,80.0074,336.5098649964,0
+HIFS.US,D,20141124,000000,77.9287,77.9287,77.9287,77.9287,1680.5403108626,0
+HIFS.US,D,20141125,000000,80.6644,81.5664,77.9745,78.4385,6578.5167339147,0
+HIFS.US,D,20141126,000000,78.5569,78.5569,78.5569,78.5569,318.42873792196,0
+HIFS.US,D,20141201,000000,77.9287,77.9287,77.9287,77.9287,205.9239472366,0
+HIFS.US,D,20141203,000000,78.8417,78.8417,78.7431,78.8417,1392.2467847314,0
+HIFS.US,D,20141204,000000,78.8417,78.8417,76.096,76.096,406.82535917475,0
+HIFS.US,D,20141208,000000,76.5629,76.5629,76.5629,76.5629,774.47494302156,0
+HIFS.US,D,20141209,000000,76.5371,76.5629,76.5271,76.5629,1351.061995284,0
+HIFS.US,D,20141210,000000,74.9651,74.9651,74.9651,74.9651,369.65859796619,0
+HIFS.US,D,20141211,000000,76.6067,76.6067,75.2388,76.4067,1357.0890376422,0
+HIFS.US,D,20141212,000000,74.4265,75.3355,74.4265,74.769,935.19607257208,0
+HIFS.US,D,20141215,000000,76.5629,76.5629,76.5629,76.5629,354.59099207083,0
+HIFS.US,D,20141216,000000,76.5629,76.5629,74.4106,76.106,696.12339236568,0
+HIFS.US,D,20141217,000000,74.4624,75.3315,73.3713,75.0677,39286.271104505,0
+HIFS.US,D,20141218,000000,77.4529,80.3887,75.8322,80.3887,2594.6417351812,0
+HIFS.US,D,20141219,000000,80.2065,80.2065,75.8422,79.6112,1209.4264998677,0
+HIFS.US,D,20141222,000000,82.0293,82.0293,76.1508,76.5629,2591.6282140021,0
+HIFS.US,D,20141223,000000,76.7889,76.7889,76.33,76.33,839.76790190146,0
+HIFS.US,D,20141224,000000,76.3887,76.4345,76.3887,76.4345,482.16338865156,0
+HIFS.US,D,20141226,000000,76.5709,81.8729,76.5709,80.1608,925.15100197517,0
+HIFS.US,D,20141229,000000,76.5629,76.5639,76.5629,76.5639,540.42479811362,0
+HIFS.US,D,20141230,000000,76.7072,77.9287,75.8322,77.9287,2021.0682040978,0
+HIFS.US,D,20141231,000000,77.4719,79.3046,77.4719,79.3046,412.85240153289,0
+HIFS.US,D,20150105,000000,76.5629,76.5629,76.5629,76.5629,474.12733217403,0
+HIFS.US,D,20150106,000000,76.5629,78.0453,76.5629,77.9287,2195.852432484,0
+HIFS.US,D,20150107,000000,78.1696,78.1696,78.1696,78.1696,245.09972256454,0
+HIFS.US,D,20150108,000000,78.6496,81.7585,78.6496,81.7585,1693.5989026386,0
+HIFS.US,D,20150109,000000,82.6854,82.6854,78.3369,79.6112,793.56057715568,0
+HIFS.US,D,20150114,000000,77.7276,77.7426,77.7276,77.7426,335.50535793671,0
+HIFS.US,D,20150115,000000,77.9199,80.8327,77.9199,80.8327,946.24565022868,0
+HIFS.US,D,20150116,000000,80.8417,80.8417,76.096,76.096,354.59099207083,0
+HIFS.US,D,20150120,000000,80.6854,81.195,79.5724,81.195,21400.018399652,0
+HIFS.US,D,20150121,000000,81.7416,81.7416,78.6584,78.6584,2786.5025835821,0
+HIFS.US,D,20150122,000000,80.9641,81.3881,80.9641,81.3881,3087.8547014893,0
+HIFS.US,D,20150126,000000,81.2946,81.4161,80.3628,80.4633,923.14198785579,0
+HIFS.US,D,20150128,000000,80.9243,80.9243,80.9243,80.9243,647.90705350053,0
+HIFS.US,D,20150129,000000,80.9243,80.9641,80.9243,80.9641,748.3577594696,0
+HIFS.US,D,20150130,000000,81.3793,81.4161,80.4992,80.4992,1274.7194587475,0
+HIFS.US,D,20150202,000000,81.2508,81.425,80.7042,81.425,597.68170051599,0
+HIFS.US,D,20150203,000000,81.425,81.425,81.425,81.425,3081.8276591312,0
+HIFS.US,D,20150204,000000,80.7312,81.425,80.7312,81.425,762.42085830527,0
+HIFS.US,D,20150210,000000,81.425,81.425,81.425,81.425,217.97803195289,0
+HIFS.US,D,20150211,000000,80.538,81.3335,80.4992,80.9641,19472.369352105,0
+HIFS.US,D,20150212,000000,81.425,82.4524,80.6047,81.6132,46786.925319216,0
+HIFS.US,D,20150213,000000,81.3335,83.7386,79.7665,80.7789,22778.202085547,0
+HIFS.US,D,20150217,000000,81.0218,82.3529,81.0218,82.3529,1533.8822801478,0
+HIFS.US,D,20150218,000000,82.8157,84.7779,81.658,82.0632,4172.7223259553,0
+HIFS.US,D,20150219,000000,82.8157,85.1184,81.658,84.7132,9254.5235409308,0
+HIFS.US,D,20150220,000000,85.1274,96.0013,85.1184,93.2318,9980.7821450872,0
+HIFS.US,D,20150223,000000,82.1966,90.7181,82.1966,90.7181,670.00620881372,0
+HIFS.US,D,20150224,000000,90.6713,90.6713,90.6713,90.6713,862.87156427435,0
+HIFS.US,D,20150225,000000,91.6041,91.6041,89.9844,91.6041,1430.4180529996,0
+HIFS.US,D,20150226,000000,91.6041,91.6041,90.2065,91.6041,2320.4113078856,0
+HIFS.US,D,20150227,000000,91.6041,91.6041,89.1134,89.6887,1081.8541032869,0
+HIFS.US,D,20150302,000000,91.6419,91.6419,88.5499,90.5867,7887.3894326917,0
+HIFS.US,D,20150303,000000,89.1064,91.6041,89.0407,91.4826,22909.792510367,0
+HIFS.US,D,20150304,000000,91.0008,91.6041,87.1821,88.5887,12320.279087107,0
+HIFS.US,D,20150305,000000,92.0581,92.0581,90.1427,90.6325,13507.606431662,0
+HIFS.US,D,20150306,000000,90.954,91.0486,88.531,89.8281,8538.3100073713,0
+HIFS.US,D,20150309,000000,91.6041,92.298,90.6813,92.298,1943.7211605016,0
+HIFS.US,D,20150310,000000,92.4384,92.4384,91.5942,91.6041,975.37635495971,0
+HIFS.US,D,20150311,000000,91.6041,92.1218,91.3702,91.3702,975.37635495971,0
+HIFS.US,D,20150312,000000,91.6041,91.6041,91.0964,91.0964,1083.8631174063,0
+HIFS.US,D,20150313,000000,91.6041,91.6041,89.9496,91.5942,3024.5707567288,0
+HIFS.US,D,20150316,000000,91.5942,91.5942,91.5942,91.5942,647.90705350053,0
+HIFS.US,D,20150317,000000,91.6041,91.6041,89.9217,89.9217,433.9470497864,0
+HIFS.US,D,20150318,000000,89.9666,89.9666,89.9666,89.9666,331.48732969794,0
+HIFS.US,D,20150319,000000,91.6041,91.6041,89.2527,89.3085,2378.6727173477,0
+HIFS.US,D,20150320,000000,91.6041,91.6041,88.8027,88.8027,5083.8102290948,0
+HIFS.US,D,20150323,000000,90.6425,91.3702,88.5977,88.5977,3024.5707567288,0
+HIFS.US,D,20150324,000000,90.4085,90.6813,88.6076,90.6813,863.87607133404,0
+HIFS.US,D,20150325,000000,91.3802,91.6041,91.3802,91.6041,3133.0575191754,0
+HIFS.US,D,20150326,000000,92.6205,92.6205,89.7535,91.3702,1401.2873482686,0
+HIFS.US,D,20150327,000000,91.6041,91.6041,91.6041,91.6041,1191.3453727932,0
+HIFS.US,D,20150330,000000,92.533,92.533,88.8585,90.8635,1515.8011530733,0
+HIFS.US,D,20150331,000000,91.6041,91.6041,91.6041,91.6041,421.89296507011,0
+HIFS.US,D,20150401,000000,90.6813,91.6041,90.6813,91.5364,1401.2873482686,0
+HIFS.US,D,20150402,000000,91.6041,92.533,91.6041,91.9376,1191.3453727932,0
+HIFS.US,D,20150406,000000,92.4563,92.4563,90.8635,90.8635,1083.8631174063,0
+HIFS.US,D,20150407,000000,92.0581,92.0661,91.7893,92.0661,3337.9769593523,0
+HIFS.US,D,20150408,000000,92.6305,92.6305,91.853,92.6205,1080.8495962272,0
+HIFS.US,D,20150409,000000,92.3279,92.6126,91.2517,92.6126,1001.4935385117,0
+HIFS.US,D,20150410,000000,92.3279,92.6126,92.3279,92.6126,1080.8495962272,0
+HIFS.US,D,20150413,000000,94.4084,94.6395,91.9178,92.5578,9375.0643880937,0
+HIFS.US,D,20150414,000000,94.1457,94.1457,92.7061,93.2905,2479.1234233167,0
+HIFS.US,D,20150415,000000,93.4757,94.0859,92.7619,92.7619,5711.6271414015,0
+HIFS.US,D,20150416,000000,93.7176,93.7176,92.982,92.982,2375.6591961686,0
+HIFS.US,D,20150417,000000,93.9586,94.743,93.7176,93.9586,7866.2947844382,0
+HIFS.US,D,20150420,000000,95.628,95.8192,93.3473,95.8192,5491.6400953293,0
+HIFS.US,D,20150421,000000,96.9142,96.9142,93.7664,94.8456,10143.512288757,0
+HIFS.US,D,20150422,000000,95.0038,102.189,94.3906,98.8306,12450.865004867,0
+HIFS.US,D,20150423,000000,99.6807,99.6807,95.866,97.7624,8945.135366546,0
+HIFS.US,D,20150424,000000,97.4358,105.783,96.6026,104.628,6048.1370063979,0
+HIFS.US,D,20150427,000000,104.678,105.295,95.6669,99.3024,6790.4677235094,0
+HIFS.US,D,20150428,000000,102.05,102.05,100.755,101.751,1307.8681917173,0
+HIFS.US,D,20150429,000000,102.776,103.822,100.009,101.144,1938.6986252031,0
+HIFS.US,D,20150430,000000,100.667,102.806,96.5031,102.806,4096.3797894188,0
+HIFS.US,D,20150501,000000,101.253,103.056,92.9352,99.7206,2372.6456749895,0
+HIFS.US,D,20150504,000000,99.7206,103.932,99.7206,103.932,1291.7960787623,0
+HIFS.US,D,20150505,000000,103.832,103.832,103.832,103.832,971.35832672095,0
+HIFS.US,D,20150506,000000,104.708,106.56,102.189,104.31,1224.494105763,0
+HIFS.US,D,20150507,000000,105.753,105.753,99.7799,105.335,1586.1166472517,0
+HIFS.US,D,20150508,000000,106.719,106.719,99.8896,102.269,1291.7960787623,0
+HIFS.US,D,20150511,000000,102.05,104.847,101.592,103.046,5604.1448860146,0
+HIFS.US,D,20150512,000000,102.806,104.957,100.667,104.957,8608.6255015496,0
+HIFS.US,D,20150513,000000,106.052,108.422,104.579,106.689,15085.687022436,0
+HIFS.US,D,20150514,000000,104.519,107.506,104.519,107.506,18860.624552753,0
+HIFS.US,D,20150515,000000,106.898,107.456,105.833,106.789,17875.203127197,0
+HIFS.US,D,20150518,000000,107.406,107.406,104.39,106.968,5446.4372776432,0
+HIFS.US,D,20150519,000000,106.888,107.645,105.186,107.555,5992.889118115,0
+HIFS.US,D,20150520,000000,106.421,107.476,106.062,107.476,8086.2818305105,0
+HIFS.US,D,20150521,000000,106.091,106.938,105.305,106.191,2264.1589125429,0
+HIFS.US,D,20150522,000000,106.839,106.839,106.141,106.141,1938.6986252031,0
+HIFS.US,D,20150526,000000,104.39,105.575,103.404,104.847,14954.096597617,0
+HIFS.US,D,20150527,000000,105.156,106.161,104.977,105.783,21014.28768873,0
+HIFS.US,D,20150528,000000,104.579,105.743,103.534,105.156,13364.966429186,0
+HIFS.US,D,20150529,000000,105.535,105.783,103.702,103.932,4530.3268392052,0
+HIFS.US,D,20150601,000000,104.847,105.783,103.952,105.166,9122.9331161113,0
+HIFS.US,D,20150602,000000,105.305,105.305,103.603,104.847,4235.0017636562,0
+HIFS.US,D,20150603,000000,103.872,104.847,102.866,102.866,5604.1448860146,0
+HIFS.US,D,20150604,000000,103.932,103.932,102.508,103.662,1724.738621489,0
+HIFS.US,D,20150605,000000,102.757,104.728,102.757,103.932,2910.0569519241,0
+HIFS.US,D,20150608,000000,102.757,104.648,102.219,103.444,3016.5347002513,0
+HIFS.US,D,20150609,000000,103.932,104.628,100.975,101.303,5491.6400953293,0
+HIFS.US,D,20150610,000000,101.951,103.932,98.7021,102.687,6943.1527965824,0
+HIFS.US,D,20150611,000000,100.298,100.417,100.298,100.417,1247.5977681359,0
+HIFS.US,D,20150612,000000,101.941,103.932,100.667,102.757,3016.5347002513,0
+HIFS.US,D,20150615,000000,101.592,102.747,100.865,100.955,2910.0569519241,0
+HIFS.US,D,20150616,000000,101.99,103.792,100.009,101.323,3016.5347002513,0
+HIFS.US,D,20150617,000000,99.3722,99.3722,98.5727,98.6922,3233.5082251445,0
+HIFS.US,D,20150618,000000,99.9494,100.537,98.0919,98.0919,2156.676657156,0
+HIFS.US,D,20150619,000000,99.3024,99.3024,96.6902,98.5827,6035.078414622,0
+HIFS.US,D,20150622,000000,97.0008,99.3024,96.1885,96.1885,4308.3307790136,0
+HIFS.US,D,20150623,000000,97.1391,97.4259,94.0212,97.4259,10797.446384616,0
+HIFS.US,D,20150624,000000,99.5811,102.05,97.4259,98.3776,6466.0119432293,0
+HIFS.US,D,20150625,000000,97.7724,101.622,95.5782,101.582,6466.0119432293,0
+HIFS.US,D,20150626,000000,99.5613,103.772,94.306,102.16,163269.56396096,0
+HIFS.US,D,20150629,000000,102.677,105.614,102.279,105.285,8945.135366546,0
+HIFS.US,D,20150630,000000,105.285,106.829,103.534,106.829,5008.472199618,0
+HIFS.US,D,20150701,000000,106.371,106.371,103.862,105.833,3123.0124485785,0
+HIFS.US,D,20150702,000000,107.167,107.167,102.458,104.539,3233.5082251445,0
+HIFS.US,D,20150706,000000,104.798,104.798,101.791,103.932,4308.3307790136,0
+HIFS.US,D,20150707,000000,101.891,104.987,101.891,103.932,8086.2818305105,0
+HIFS.US,D,20150708,000000,102.926,106.331,102.926,104.19,6989.3601213282,0
+HIFS.US,D,20150709,000000,103.364,103.364,101.871,103.046,7956.7004198104,0
+HIFS.US,D,20150710,000000,103.254,104.429,96.9729,103.254,4193.8169742088,0
+HIFS.US,D,20150713,000000,103.254,103.254,97.6728,103.096,3438.4276653214,0
+HIFS.US,D,20150714,000000,103.254,104.648,97.6728,104.021,3889.4513351225,0
+HIFS.US,D,20150715,000000,105.087,105.813,102.378,102.388,4191.8079600895,0
+HIFS.US,D,20150716,000000,97.6728,106.998,97.6728,105.146,5699.5730566853,0
+HIFS.US,D,20150717,000000,104.419,108.73,101.204,108.252,3653.3921760952,0
+HIFS.US,D,20150720,000000,106.052,106.052,102.359,104.857,6128.4975711732,0
+HIFS.US,D,20150721,000000,103.692,108.152,103.603,105.405,23218.176177692,0
+HIFS.US,D,20150722,000000,106.052,106.052,103.652,105.027,22788.247156144,0
+HIFS.US,D,20150723,000000,105.186,110.094,104.827,108.462,36228.551614806,0
+HIFS.US,D,20150724,000000,107.266,109.516,105.037,109.516,25369.830299549,0
+HIFS.US,D,20150727,000000,107.276,107.436,106.062,106.659,19567.797522776,0
+HIFS.US,D,20150728,000000,107.306,115.351,105.365,111.239,11395.128085132,0
+HIFS.US,D,20150729,000000,105.146,117.351,105.146,113.27,18060.03242618,0
+HIFS.US,D,20150730,000000,111.637,115.569,111.637,111.677,2151.6541218576,0
+HIFS.US,D,20150731,000000,111.139,113.3,111.139,112.562,8277.1381718517,0
+HIFS.US,D,20150803,000000,113.648,114.175,106.49,107.994,4678.9938840395,0
+HIFS.US,D,20150804,000000,108.232,108.232,106.53,107.008,2903.0254025062,0
+HIFS.US,D,20150805,000000,107.117,108.82,107.117,108.58,6128.4975711732,0
+HIFS.US,D,20150806,000000,108.222,109.656,106.072,108.092,19535.653296866,0
+HIFS.US,D,20150807,000000,107.854,113.598,107.555,111.687,29670.125022086,0
+HIFS.US,D,20150810,000000,111.846,111.846,109.785,110.511,9349.9517116014,0
+HIFS.US,D,20150811,000000,110.094,110.094,106.629,108.73,17143.921987742,0
+HIFS.US,D,20150812,000000,108.172,109.616,107.008,108.84,10856.712301138,0
+HIFS.US,D,20150813,000000,108.372,111.627,108.372,108.79,2041.1583452916,0
+HIFS.US,D,20150814,000000,108.959,113.448,108.959,111.438,1288.7825575832,0
+HIFS.US,D,20150817,000000,111.139,111.338,108.72,110.891,2472.0918738989,0
+HIFS.US,D,20150818,000000,109.437,112.274,107.028,109.258,3114.976392101,0
+HIFS.US,D,20150819,000000,109.238,112.244,107.476,109.018,20533.128807139,0
+HIFS.US,D,20150820,000000,110.103,112.144,110.103,110.621,30638.469827628,0
+HIFS.US,D,20150821,000000,109.576,112.264,109.576,109.875,14729.087016246,0
+HIFS.US,D,20150824,000000,110.333,110.333,105.614,105.673,6858.7742035684,0
+HIFS.US,D,20150825,000000,107.396,108.122,105.614,106.699,5162.1617797507,0
+HIFS.US,D,20150826,000000,107.635,109.238,106.241,108.7,5591.0862942387,0
+HIFS.US,D,20150827,000000,109.138,112.542,108.172,109.745,12361.463876554,0
+HIFS.US,D,20150828,000000,109.018,109.018,107.834,107.834,1507.7650965958,0
+HIFS.US,D,20150831,000000,108.122,108.81,108.122,108.81,3871.3702080481,0
+HIFS.US,D,20150901,000000,107.496,109.287,107.167,107.884,4944.1837477978,0
+HIFS.US,D,20150902,000000,108.62,113.478,105.107,106.809,18060.03242618,0
+HIFS.US,D,20150903,000000,107.266,107.894,105.733,105.933,969.34931260156,0
+HIFS.US,D,20150904,000000,105.295,105.295,102.309,104.728,5267.6350210182,0
+HIFS.US,D,20150908,000000,102.518,106.062,101.543,104.748,8707.0671933993,0
+HIFS.US,D,20150909,000000,104.28,104.28,104.28,104.28,643.88902526176,0
+HIFS.US,D,20150911,000000,106.003,106.042,104.19,105.087,1830.2118627565,0
+HIFS.US,D,20150914,000000,104.33,104.33,104.33,104.33,859.85804309527,0
+HIFS.US,D,20150915,000000,104.927,106.231,104.927,105.753,5051.6660031847,0
+HIFS.US,D,20150916,000000,106.659,106.659,105.693,105.693,1720.7205932502,0
+HIFS.US,D,20150917,000000,105.575,105.575,104.549,105.087,1725.7431285487,0
+HIFS.US,D,20150918,000000,104.19,106.978,103.593,104.827,6663.8998339884,0
+HIFS.US,D,20150921,000000,106.988,106.988,105.156,105.156,1394.2557988507,0
+HIFS.US,D,20150922,000000,104.19,106.401,104.19,104.678,3009.5031508335,0
+HIFS.US,D,20150923,000000,106.201,106.261,104.748,104.748,1109.9803009583,0
+HIFS.US,D,20150924,000000,104.658,113.588,104.658,108.082,10910.955682361,0
+HIFS.US,D,20150925,000000,109.755,111.139,107.456,108.82,5699.5730566853,0
+HIFS.US,D,20150928,000000,108.342,110.901,103.165,109.676,8359.5077507463,0
+HIFS.US,D,20150929,000000,109.297,110.701,106.649,108.172,9671.3939707024,0
+HIFS.US,D,20150930,000000,107.854,108.82,107.207,107.924,25049.392547508,0
+HIFS.US,D,20151001,000000,107.894,109.586,107.894,109.118,1720.7205932502,0
+HIFS.US,D,20151002,000000,107.038,108.78,107.038,107.894,2151.6541218576,0
+HIFS.US,D,20151005,000000,108.372,108.372,107.217,107.217,2667.9707505386,0
+HIFS.US,D,20151006,000000,106.988,106.988,104.549,105.604,2259.1363772445,0
+HIFS.US,D,20151007,000000,105.973,106.639,104.867,106.51,2036.1358099931,0
+HIFS.US,D,20151008,000000,106.331,108.62,106.331,108.62,1391.2422776717,0
+HIFS.US,D,20151009,000000,108.322,108.322,108.322,108.322,430.93352860733,0
+HIFS.US,D,20151012,000000,105.186,108.65,105.186,108.65,979.39438319847,0
+HIFS.US,D,20151013,000000,106.938,107.266,106.938,107.266,967.34029848218,0
+HIFS.US,D,20151014,000000,105.963,105.963,105.963,105.963,430.93352860733,0
+HIFS.US,D,20151015,000000,107.167,113.887,107.167,113.887,12545.288668478,0
+HIFS.US,D,20151016,000000,113.758,120.297,110.94,116.236,6216.894192426,0
+HIFS.US,D,20151019,000000,115.659,115.659,110.969,113.777,4788.4851535458,0
+HIFS.US,D,20151020,000000,114.245,114.882,114.245,114.882,2681.0293423146,0
+HIFS.US,D,20151021,000000,115.201,115.729,115.201,115.729,1716.7025650115,0
+HIFS.US,D,20151022,000000,117.809,117.809,117.809,117.809,328.47380851887,0
+HIFS.US,D,20151023,000000,120.317,120.317,118.606,118.695,1611.2293237439,0
+HIFS.US,D,20151026,000000,118.974,120.307,116.097,120.307,1502.7425612973,0
+HIFS.US,D,20151027,000000,116.575,119.183,116.575,116.893,1825.1893274581,0
+HIFS.US,D,20151028,000000,118.466,118.774,118.466,118.774,1611.2293237439,0
+HIFS.US,D,20151029,000000,119.392,119.392,114.743,117.331,1072.8135397497,0
+HIFS.US,D,20151030,000000,116.575,118.854,116.575,118.854,4931.1251560218,0
+HIFS.US,D,20151102,000000,118.924,120.487,118.296,120.487,2810.6107530147,0
+HIFS.US,D,20151103,000000,121.273,123.543,121.273,122.16,5149.1031879747,0
+HIFS.US,D,20151104,000000,121.353,122.428,121.273,121.273,2542.4073680773,0
+HIFS.US,D,20151105,000000,120.317,122.14,120.307,121.223,1825.1893274581,0
+HIFS.US,D,20151106,000000,123.106,123.106,121.293,123.106,1502.7425612973,0
+HIFS.US,D,20151109,000000,125.913,125.933,124.051,124.21,5051.6660031847,0
+HIFS.US,D,20151110,000000,122.17,124.997,122.17,124.997,1502.7425612973,0
+HIFS.US,D,20151111,000000,125.355,125.435,123.125,124.061,4931.1251560218,0
+HIFS.US,D,20151112,000000,124.817,124.817,121.273,123.116,2036.1358099931,0
+HIFS.US,D,20151113,000000,123.106,124.051,121.223,121.642,2036.1358099931,0
+HIFS.US,D,20151116,000000,121.672,122.986,121.672,122.986,857.84902897589,0
+HIFS.US,D,20151117,000000,123.662,125.813,123.174,123.174,1285.7690364041,0
+HIFS.US,D,20151118,000000,124.519,124.519,123.204,123.862,1716.7025650115,0
+HIFS.US,D,20151119,000000,123.862,124.23,122.936,123.941,1716.7025650115,0
+HIFS.US,D,20151120,000000,124.469,124.917,123.524,124.917,2146.6315865591,0
+HIFS.US,D,20151123,000000,123.354,123.553,115.231,121.104,7291.7167462951,0
+HIFS.US,D,20151124,000000,119.163,122.13,119.163,122.13,640.87550408269,0
+HIFS.US,D,20151125,000000,120.317,123.394,120.317,123.394,1285.7690364041,0
+HIFS.US,D,20151127,000000,124.519,124.987,122.846,122.886,12437.806413091,0
+HIFS.US,D,20151130,000000,122.916,124.698,121.443,121.443,2895.9938530884,0
+HIFS.US,D,20151201,000000,121.741,122.518,120.785,121.213,5087.8282573336,0
+HIFS.US,D,20151202,000000,119.402,119.402,119.382,119.382,879.94818428909,0
+HIFS.US,D,20151203,000000,119.402,121.273,119.402,120.317,1651.4096061316,0
+HIFS.US,D,20151204,000000,121.871,121.871,121.413,121.413,1285.7690364041,0
+HIFS.US,D,20151207,000000,117.56,121.701,117.52,121.701,3215.4270980701,0
+HIFS.US,D,20151208,000000,121.273,122.648,120.775,121.363,1115.0028362567,0
+HIFS.US,D,20151209,000000,121.373,121.373,121.373,121.373,857.84902897589,0
+HIFS.US,D,20151210,000000,120.775,120.775,119.661,119.661,1716.7025650115,0
+HIFS.US,D,20151211,000000,119.243,121.114,118.695,118.695,1927.6490475465,0
+HIFS.US,D,20151214,000000,121.055,121.055,121.055,121.055,621.78986994857,0
+HIFS.US,D,20151215,000000,120.397,121.273,120.397,121.273,1072.8135397497,0
+HIFS.US,D,20151216,000000,120.686,121.97,120.317,121.97,967.34029848218,0
+HIFS.US,D,20151217,000000,122.836,123.125,122.14,122.17,3537.8738642308,0
+HIFS.US,D,20151218,000000,121.572,125.445,121.572,123.125,14259.98221937,0
+HIFS.US,D,20151221,000000,120.735,120.735,120.735,120.735,640.87550408269,0
+HIFS.US,D,20151222,000000,119.869,119.869,119.86,119.86,1631.3194649378,0
+HIFS.US,D,20151223,000000,121.154,121.154,121.154,121.154,209.94197547536,0
+HIFS.US,D,20151224,000000,120.049,120.049,115.519,117.282,7842.1866150056,0
+HIFS.US,D,20151228,000000,115.051,116.605,112.742,113.34,5319.8693881222,0
+HIFS.US,D,20151229,000000,113.777,113.777,107.306,107.954,6655.8637775108,0
+HIFS.US,D,20151230,000000,108.082,116.197,108.082,112.96,2854.8090636411,0
+HIFS.US,D,20151231,000000,111.477,114.126,108.422,111.746,22282.98010512,0
+HIFS.US,D,20160104,000000,112.453,113.438,110.074,110.074,3216.4316051298,0
+HIFS.US,D,20160105,000000,112.872,112.872,111.916,111.916,957.29522788528,0
+HIFS.US,D,20160106,000000,113.438,114.683,111.617,114.683,4786.4761394264,0
+HIFS.US,D,20160107,000000,115.539,115.539,112.364,112.672,6872.837302404,0
+HIFS.US,D,20160108,000000,113.896,115.321,111.906,115.011,2968.3183613861,0
+HIFS.US,D,20160111,000000,114.991,115.021,114.285,114.404,1746.8377768022,0
+HIFS.US,D,20160112,000000,113.389,114.355,112.672,113.588,1410.3279118058,0
+HIFS.US,D,20160113,000000,113.508,113.508,111.955,111.955,1398.2738270895,0
+HIFS.US,D,20160114,000000,113.458,113.458,112.304,112.443,589.64564403846,0
+HIFS.US,D,20160115,000000,112.802,112.802,108.72,110.711,4290.2496519392,0
+HIFS.US,D,20160119,000000,113.438,119.024,112.493,115.499,5973.8034839808,0
+HIFS.US,D,20160120,000000,115.36,118.306,113.877,117.988,5422.3291082106,0
+HIFS.US,D,20160121,000000,117.182,119.044,113.916,115.141,7335.9150569215,0
+HIFS.US,D,20160122,000000,117.371,117.371,115.351,116.664,3282.7290710693,0
+HIFS.US,D,20160125,000000,116.983,118.098,115.818,118.098,4909.0260007086,0
+HIFS.US,D,20160126,000000,117.232,119.691,117.132,118.765,2987.4039955203,0
+HIFS.US,D,20160127,000000,114.056,116.644,111.358,113.956,5864.3122144745,0
+HIFS.US,D,20160128,000000,116.107,116.107,112.533,114.673,5214.3961468546,0
+HIFS.US,D,20160129,000000,114.863,115.331,113.438,115.331,5824.1319320869,0
+HIFS.US,D,20160201,000000,115.857,115.857,112.414,114.972,758.40283006651,0
+HIFS.US,D,20160202,000000,116.714,116.714,113.837,113.837,805.61466187197,0
+HIFS.US,D,20160203,000000,115.887,115.887,112.035,112.503,1783.0000309511,0
+HIFS.US,D,20160204,000000,114.853,114.853,114.853,114.853,443.99212038331,0
+HIFS.US,D,20160205,000000,114.773,114.773,112.503,112.503,1481.6479130438,0
+HIFS.US,D,20160208,000000,112.035,115.171,112.035,112.523,564.5329675462,0
+HIFS.US,D,20160209,000000,112.483,112.493,112.483,112.483,694.1143782463,0
+HIFS.US,D,20160210,000000,109.636,114.255,108.969,114.255,1427.4045318205,0
+HIFS.US,D,20160211,000000,111.009,111.009,108.59,108.72,3217.4361121894,0
+HIFS.US,D,20160212,000000,109.686,113.18,108.55,110.621,2371.6411679298,0
+HIFS.US,D,20160216,000000,111.736,111.965,111.736,111.965,528.37071339733,0
+HIFS.US,D,20160217,000000,112.483,112.483,109.955,111.457,1248.6022751956,0
+HIFS.US,D,20160218,000000,108.949,112.174,108.77,109.198,5149.1031879747,0
+HIFS.US,D,20160219,000000,109.825,109.945,108.79,109.437,1716.7025650115,0
+HIFS.US,D,20160222,000000,115.141,115.141,110.403,110.403,754.38480182775,0
+HIFS.US,D,20160223,000000,113,113.03,109.686,112.234,1683.5538320417,0
+HIFS.US,D,20160224,000000,110.631,110.631,110.621,110.621,372.67211914526,0
+HIFS.US,D,20160225,000000,111.139,112.912,110.621,111.557,1810.1217215627,0
+HIFS.US,D,20160226,000000,110.611,110.611,110.611,110.611,388.74423210032,0
+HIFS.US,D,20160229,000000,110.94,110.94,110.103,110.103,729.27212533548,0
+HIFS.US,D,20160301,000000,111.457,111.457,111.457,111.457,302.35662496691,0
+HIFS.US,D,20160302,000000,111.537,111.537,110.024,110.024,466.0912756965,0
+HIFS.US,D,20160303,000000,110.621,111.039,108.75,108.929,1419.368475343,0
+HIFS.US,D,20160304,000000,109.357,109.357,108.82,108.82,350.57296383207,0
+HIFS.US,D,20160307,000000,109.427,109.795,109.108,109.795,1450.5081941934,0
+HIFS.US,D,20160308,000000,109.546,110.193,108.76,109.138,1219.4715704646,0
+HIFS.US,D,20160309,000000,109.218,109.218,109.218,109.218,132.59493187918,0
+HIFS.US,D,20160310,000000,109.118,109.118,109.118,109.118,602.70423581444,0
+HIFS.US,D,20160311,000000,114.355,114.355,113.438,113.438,436.96057096547,0
+HIFS.US,D,20160314,000000,114.345,114.345,110.641,113.04,839.76790190146,0
+HIFS.US,D,20160315,000000,112.055,112.055,112.055,112.055,651.92508173929,0
+HIFS.US,D,20160316,000000,111.647,111.647,110.482,110.482,1673.5087614448,0
+HIFS.US,D,20160317,000000,109.895,110.871,109.895,110.871,947.25015728837,0
+HIFS.US,D,20160318,000000,111.557,112.95,110.153,112.364,17544.720304558,0
+HIFS.US,D,20160321,000000,111.428,111.428,110.473,110.969,3495.6845677238,0
+HIFS.US,D,20160322,000000,110.423,111.557,110.423,110.999,4904.0034654102,0
+HIFS.US,D,20160323,000000,111.009,111.069,111.009,111.059,2045.1763735303,0
+HIFS.US,D,20160324,000000,111.398,113.668,111.398,112.523,6806.5398364645,0
+HIFS.US,D,20160328,000000,112.582,112.872,110.741,111.965,3816.1223197651,0
+HIFS.US,D,20160329,000000,111.736,112.364,111.736,112.105,4558.4530368766,0
+HIFS.US,D,20160330,000000,112.194,112.483,111.846,112.144,2155.6721500963,0
+HIFS.US,D,20160331,000000,112.105,112.344,111.667,111.667,978.38987613878,0
+HIFS.US,D,20160401,000000,111.776,113.976,111.776,112.941,5590.081787179,0
+HIFS.US,D,20160404,000000,114.355,114.991,114.215,114.215,1403.296362388,0
+HIFS.US,D,20160405,000000,114.365,114.365,110.621,112.334,4767.3905052923,0
+HIFS.US,D,20160406,000000,112.433,113.608,111.587,113.608,2337.4879279004,0
+HIFS.US,D,20160407,000000,112.772,113.438,112.772,112.802,1957.7842593373,0
+HIFS.US,D,20160408,000000,111.945,112.523,111.945,112.523,340.52789323516,0
+HIFS.US,D,20160411,000000,113,113.05,112.95,112.95,619.78085582919,0
+HIFS.US,D,20160412,000000,111.497,115.141,111.497,115.141,5475.5679823742,0
+HIFS.US,D,20160413,000000,112.672,117.47,112.672,116.445,7523.7578770836,0
+HIFS.US,D,20160414,000000,116.027,117.53,116.027,116.316,1048.7053703171,0
+HIFS.US,D,20160415,000000,114.653,115.569,114.653,115.529,1543.9273507447,0
+HIFS.US,D,20160418,000000,117.232,117.232,115.419,115.419,1281.7510081654,0
+HIFS.US,D,20160420,000000,117.47,117.47,116.415,116.415,386.73521798094,0
+HIFS.US,D,20160421,000000,115.589,115.589,115.589,115.589,230.03211666918,0
+HIFS.US,D,20160422,000000,116.515,116.515,115.838,115.838,485.17690983063,0
+HIFS.US,D,20160425,000000,115.589,117.47,115.589,117.44,605.71775699352,0
+HIFS.US,D,20160426,000000,117.282,117.282,117.282,117.282,120.54084716289,0
+HIFS.US,D,20160427,000000,120.775,120.775,117.55,117.55,269.20789199712,0
+HIFS.US,D,20160428,000000,118.576,118.576,118.576,118.576,341.53240029485,0
+HIFS.US,D,20160429,000000,118.406,120.775,118.406,120.268,1032.6332573621,0
+HIFS.US,D,20160502,000000,120.277,122.06,118.406,122.06,1320.9267834933,0
+HIFS.US,D,20160503,000000,122.06,122.06,120.159,120.159,1180.2957951366,0
+HIFS.US,D,20160504,000000,121.612,121.612,121.612,121.612,238.06817314671,0
+HIFS.US,D,20160505,000000,121.612,121.612,120.277,120.337,2701.1194835084,0
+HIFS.US,D,20160506,000000,120.735,122.15,120.277,120.657,1639.3555214153,0
+HIFS.US,D,20160509,000000,119.014,120.745,117.58,120.547,1744.8287626828,0
+HIFS.US,D,20160510,000000,120.547,121.811,120.517,121.811,1160.2056539428,0
+HIFS.US,D,20160511,000000,120.547,121.243,118.277,120.537,1487.674955402,0
+HIFS.US,D,20160512,000000,120.557,120.557,120.547,120.557,850.81747955806,0
+HIFS.US,D,20160513,000000,119.8,120.547,119.8,120.547,439.97409214454,0
+HIFS.US,D,20160516,000000,120.567,122.926,120.567,121.243,1933.6760899047,0
+HIFS.US,D,20160517,000000,121.891,122.15,121.253,122.15,2760.3854000302,0
+HIFS.US,D,20160518,000000,122.746,123.424,122.746,123.424,207.93296135598,0
+HIFS.US,D,20160519,000000,122.568,122.568,122.249,122.318,559.51043224774,0
+HIFS.US,D,20160520,000000,123.424,125.913,122.15,122.936,1935.6851040241,0
+HIFS.US,D,20160523,000000,122.15,122.15,122.15,122.15,103.46422714815,0
+HIFS.US,D,20160524,000000,122.836,124.967,122.15,124.748,1591.1391825501,0
+HIFS.US,D,20160525,000000,124.748,124.997,124.718,124.997,1919.612991069,0
+HIFS.US,D,20160526,000000,125.355,125.355,123.214,123.941,427.92000742826,0
+HIFS.US,D,20160527,000000,124.947,124.987,123.264,124.728,1039.6648067799,0
+HIFS.US,D,20160531,000000,122.876,125.813,122.876,125.813,1733.7791850262,0
+HIFS.US,D,20160601,000000,123.514,126.858,123.514,126.609,832.73635248362,0
+HIFS.US,D,20160602,000000,127.634,127.634,124.389,127.506,2493.1865221524,0
+HIFS.US,D,20160603,000000,129.138,129.138,125.893,126.918,3194.3324498166,0
+HIFS.US,D,20160606,000000,126.818,126.918,122.638,126.858,3761.8789385418,0
+HIFS.US,D,20160607,000000,124.061,126.121,124.061,125.107,513.30310750197,0
+HIFS.US,D,20160608,000000,125.603,125.603,125.603,125.603,302.35662496691,0
+HIFS.US,D,20160609,000000,123.662,125.663,123.662,125.663,1410.3279118058,0
+HIFS.US,D,20160613,000000,123.364,123.364,122.438,122.438,964.32677730311,0
+HIFS.US,D,20160614,000000,122.15,122.15,118.118,119.243,2153.6631359769,0
+HIFS.US,D,20160615,000000,115.499,117.58,115.499,117.58,229.02760960949,0
+HIFS.US,D,20160616,000000,117.868,117.868,115.351,116.525,758.40283006651,0
+HIFS.US,D,20160617,000000,117.391,122.12,117.341,117.341,6471.0344785277,0
+HIFS.US,D,20160620,000000,118.118,118.118,116.993,117.371,2346.5284914376,0
+HIFS.US,D,20160621,000000,117.47,117.47,116.595,116.943,2251.1003207669,0
+HIFS.US,D,20160622,000000,117.411,117.46,117.192,117.43,816.66423952857,0
+HIFS.US,D,20160623,000000,117.46,117.47,116.395,116.614,1106.9667797792,0
+HIFS.US,D,20160624,000000,118.018,119.8,114.653,114.653,11594.020482951,0
+HIFS.US,D,20160627,000000,114.942,117.51,114.942,116.226,1721.7251003099,0
+HIFS.US,D,20160628,000000,116.595,117.47,115.699,116.654,3222.4586474879,0
+HIFS.US,D,20160629,000000,117.47,117.47,114.106,114.593,2352.5555337957,0
+HIFS.US,D,20160630,000000,115.818,115.818,114.534,115.519,1504.7515754167,0
+HIFS.US,D,20160701,000000,115.041,115.041,114.116,114.116,370.66310502588,0
+HIFS.US,D,20160705,000000,113.29,113.797,113,113.518,5299.7792469283,0
+HIFS.US,D,20160706,000000,114.006,118.476,114.006,115.589,1334.989882329,0
+HIFS.US,D,20160708,000000,117.082,118.804,117.082,118.804,681.05578647032,0
+HIFS.US,D,20160711,000000,118.804,118.804,117.76,117.76,569.55550284465,0
+HIFS.US,D,20160712,000000,118.705,119.173,118.705,119.103,1313.8952340755,0
+HIFS.US,D,20160713,000000,120.557,120.557,118.426,119.76,738.31268887269,0
+HIFS.US,D,20160714,000000,120.089,120.089,120.089,120.089,547.45634753145,0
+HIFS.US,D,20160715,000000,121.035,121.035,118.267,118.735,2887.9577966109,0
+HIFS.US,D,20160718,000000,119.909,119.909,119.631,119.631,218.98253901258,0
+HIFS.US,D,20160719,000000,121.293,121.313,118.784,119.631,1188.3318516141,0
+HIFS.US,D,20160720,000000,118.984,120.139,118.715,120.139,680.05127941063,0
+HIFS.US,D,20160721,000000,118.894,120.089,118.705,119.183,1172.2597386591,0
+HIFS.US,D,20160722,000000,119.959,122.15,118.705,122.15,3213.4180839507,0
+HIFS.US,D,20160725,000000,121.711,122.15,121.672,122.15,750.36677358898,0
+HIFS.US,D,20160726,000000,121.453,121.532,119.631,121.005,3741.788797348,0
+HIFS.US,D,20160729,000000,129.885,129.885,122.219,123.384,2594.6417351812,0
+HIFS.US,D,20160801,000000,121.263,124.797,121.263,124.797,1848.292989831,0
+HIFS.US,D,20160802,000000,122.697,122.697,119.641,121.403,2513.2766633462,0
+HIFS.US,D,20160803,000000,121.253,124.917,121.253,124.559,4351.5245825803,0
+HIFS.US,D,20160805,000000,124.489,126.42,124.489,126.131,3125.0214626979,0
+HIFS.US,D,20160809,000000,126.699,126.699,126.141,126.141,556.49691106867,0
+HIFS.US,D,20160810,000000,125.027,125.027,125.027,125.027,101.45521302876,0
+HIFS.US,D,20160811,000000,124.549,124.549,124.549,124.549,108.4867624466,0
+HIFS.US,D,20160812,000000,123.384,124.449,123.384,124.449,5817.1003826691,0
+HIFS.US,D,20160815,000000,125.146,125.146,125.146,125.146,137.61746717763,0
+HIFS.US,D,20160816,000000,125.195,125.275,125.195,125.275,731.28113945486,0
+HIFS.US,D,20160817,000000,123.643,125.107,122.668,125.107,991.44846791476,0
+HIFS.US,D,20160819,000000,125.285,125.753,124.349,125.335,4206.8755659848,0
+HIFS.US,D,20160822,000000,125.733,125.743,125.683,125.683,392.76226033908,0
+HIFS.US,D,20160823,000000,125.753,125.753,124.698,125.723,485.17690983063,0
+HIFS.US,D,20160824,000000,125.545,125.733,122.956,122.956,2934.1651213567,0
+HIFS.US,D,20160825,000000,123.145,123.722,122.448,122.697,17665.261151721,0
+HIFS.US,D,20160826,000000,121.91,122.697,121.731,121.851,1743.8242556231,0
+HIFS.US,D,20160829,000000,122.448,122.548,120.637,122.498,1248.6022751956,0
+HIFS.US,D,20160830,000000,122.08,122.08,122.07,122.08,393.76676739877,0
+HIFS.US,D,20160831,000000,122.06,122.06,122.06,122.06,106.47774832722,0
+HIFS.US,D,20160901,000000,122.08,122.08,122.04,122.08,4205.8710589251,0
+HIFS.US,D,20160902,000000,122.04,122.896,122.04,122.896,2861.8406130589,0
+HIFS.US,D,20160906,000000,124.349,124.349,124.32,124.32,410.84338741351,0
+HIFS.US,D,20160907,000000,125.683,125.713,125.683,125.683,538.41578399424,0
+HIFS.US,D,20160908,000000,123.384,125.753,123.384,125.385,1537.9003083865,0
+HIFS.US,D,20160909,000000,125.753,125.753,124.827,124.827,653.93409585867,0
+HIFS.US,D,20160912,000000,126.968,128.122,126.968,127.058,569.55550284465,0
+HIFS.US,D,20160913,000000,125.365,128.122,124.827,128.122,1334.989882329,0
+HIFS.US,D,20160914,000000,128.082,128.859,127.157,128.033,1174.2687527785,0
+HIFS.US,D,20160915,000000,127.356,129.994,126.968,129.705,2577.5651151664,0
+HIFS.US,D,20160916,000000,130.423,131.776,127.336,127.336,10955.153992987,0
+HIFS.US,D,20160919,000000,127.376,129.626,127.306,128.072,2205.8975030809,0
+HIFS.US,D,20160920,000000,130.083,130.083,130.083,130.083,146.65803071485,0
+HIFS.US,D,20160921,000000,126.888,131.756,126.888,127.356,2478.1189162571,0
+HIFS.US,D,20160922,000000,127.694,127.934,127.664,127.844,2077.3205994405,0
+HIFS.US,D,20160923,000000,127.018,128.441,127.018,127.854,1559.9994636997,0
+HIFS.US,D,20160926,000000,126.928,128.112,126.928,128.112,834.74536660301,0
+HIFS.US,D,20160927,000000,127.107,129.427,127.107,129.427,1886.4642580992,0
+HIFS.US,D,20160928,000000,127.446,130.193,127.196,130.093,2167.7262348126,0
+HIFS.US,D,20160929,000000,130.531,130.561,129.038,129.327,2314.3842655275,0
+HIFS.US,D,20160930,000000,128.58,130.671,128.58,130.481,3809.0907703473,0
+HIFS.US,D,20161003,000000,130.491,131.139,128.252,128.252,1438.4541094771,0
+HIFS.US,D,20161004,000000,129.526,131.457,129.526,130.253,743.33522417115,0
+HIFS.US,D,20161005,000000,129.885,130.313,128.999,128.999,2615.7363834347,0
+HIFS.US,D,20161006,000000,129.058,131.408,128.71,128.71,3848.2665456752,0
+HIFS.US,D,20161007,000000,129.945,131.039,129.347,129.347,5594.0998154177,0
+HIFS.US,D,20161010,000000,129.098,131.288,129.098,131.089,3996.9335905095,0
+HIFS.US,D,20161011,000000,131.139,131.139,127.506,129.277,3290.7651275469,0
+HIFS.US,D,20161012,000000,126.57,132.164,124.638,130.133,1173.2642457188,0
+HIFS.US,D,20161013,000000,129.247,129.935,128.879,129.148,3579.0586536781,0
+HIFS.US,D,20161014,000000,129.546,132.612,129.546,131.607,6711.1116657938,0
+HIFS.US,D,20161017,000000,131.288,131.288,130.413,130.591,1485.6659412826,0
+HIFS.US,D,20161018,000000,130.034,131.009,128.7,130.233,1500.733547178,0
+HIFS.US,D,20161019,000000,130.133,133.996,130.133,132.174,3264.6479439949,0
+HIFS.US,D,20161020,000000,132.174,133.777,132.174,133.12,3587.0947101556,0
+HIFS.US,D,20161021,000000,134.096,135.261,134.096,134.414,548.46085459114,0
+HIFS.US,D,20161024,000000,133.608,135.311,133.608,135.311,1869.3876380845,0
+HIFS.US,D,20161025,000000,135.301,136.863,134.454,135.619,2318.4022937662,0
+HIFS.US,D,20161026,000000,134.145,134.185,132.672,133.906,3266.6569581143,0
+HIFS.US,D,20161027,000000,133.17,134.096,132.672,132.98,2601.673284599,0
+HIFS.US,D,20161028,000000,135.311,135.311,134.145,134.145,555.49240400898,0
+HIFS.US,D,20161031,000000,134.543,135.589,133.847,135.449,5300.783753988,0
+HIFS.US,D,20161101,000000,132.862,135.479,132.862,134.365,2086.3611629777,0
+HIFS.US,D,20161102,000000,133.698,134.056,133.13,133.13,2700.1149764487,0
+HIFS.US,D,20161103,000000,134.523,137.828,134.384,136.395,3041.6473767436,0
+HIFS.US,D,20161104,000000,136.047,138.834,136.047,138.834,3675.4913314084,0
+HIFS.US,D,20161107,000000,139.949,141.632,136.345,137.838,3952.7352798831,0
+HIFS.US,D,20161108,000000,137.45,138.794,137.45,138.794,1013.547623228,0
+HIFS.US,D,20161109,000000,138.068,140.507,138.068,140.507,2158.6856712754,0
+HIFS.US,D,20161110,000000,141.522,145.763,140.129,143.254,8091.3043658089,0
+HIFS.US,D,20161111,000000,144.26,151.826,143.613,151.826,7388.1494240254,0
+HIFS.US,D,20161114,000000,153.399,155.499,145.315,154.663,3823.153869183,0
+HIFS.US,D,20161115,000000,148.332,154.613,148.332,152.841,5944.6727792498,0
+HIFS.US,D,20161116,000000,152.592,157.868,152.394,156.415,2941.1966707745,0
+HIFS.US,D,20161117,000000,156.823,157.49,153.896,156.932,3967.8028857784,0
+HIFS.US,D,20161118,000000,151.756,155.559,151.756,155.559,5683.5009437302,0
+HIFS.US,D,20161121,000000,156.047,161.462,155.549,158.227,4986.3730443048,0
+HIFS.US,D,20161122,000000,154.901,160.129,154.901,159.651,3856.3026021528,0
+HIFS.US,D,20161123,000000,158.615,160.139,157.948,158.953,2353.5600408554,0
+HIFS.US,D,20161125,000000,159.253,159.253,158.934,158.934,431.93803566702,0
+HIFS.US,D,20161128,000000,156.465,160.079,155.409,155.409,2721.2096247022,0
+HIFS.US,D,20161129,000000,155.599,155.599,155.599,155.599,172.77521426681,0
+HIFS.US,D,20161130,000000,159.322,159.322,156.096,158.147,3321.9048463973,0
+HIFS.US,D,20161201,000000,159.75,160.257,153.707,158.864,2182.793840708,0
+HIFS.US,D,20161202,000000,158.526,166.012,158.526,166.012,4312.3488072523,0
+HIFS.US,D,20161205,000000,160.277,164.757,160.277,164.757,3230.4947039654,0
+HIFS.US,D,20161206,000000,164.419,169.865,156.495,167.156,28964.961066183,0
+HIFS.US,D,20161207,000000,167.466,173.379,166.181,168.53,30303.96897675,0
+HIFS.US,D,20161208,000000,168.441,173.259,167.106,172.602,6943.1527965824,0
+HIFS.US,D,20161209,000000,172.632,178.456,172.632,177.132,4820.6293794559,0
+HIFS.US,D,20161212,000000,176.992,181.632,174.901,176.823,5434.3831929269,0
+HIFS.US,D,20161213,000000,178.923,179.233,174.623,174.623,3829.1809115411,0
+HIFS.US,D,20161214,000000,176.564,176.564,169.048,174.205,5380.1398117036,0
+HIFS.US,D,20161215,000000,173.867,174.693,170.601,172.403,7725.6637960815,0
+HIFS.US,D,20161216,000000,173.478,174.693,169.068,174.693,33373.742551165,0
+HIFS.US,D,20161219,000000,179.301,181.682,173.747,177.271,9886.3584814763,0
+HIFS.US,D,20161220,000000,176.056,179.391,169.257,176.634,6884.8913871203,0
+HIFS.US,D,20161221,000000,179.401,191.696,179.381,182.218,22918.833073904,0
+HIFS.US,D,20161222,000000,182.12,182.179,179.491,180.895,4291.2541589988,0
+HIFS.US,D,20161223,000000,181.721,185.982,181.293,183.871,8419.7781743278,0
+HIFS.US,D,20161227,000000,183.423,183.423,181.731,182.746,2419.857506795,0
+HIFS.US,D,20161228,000000,183.234,189.755,179.491,187.336,20227.758660993,0
+HIFS.US,D,20161229,000000,186.5,190.133,182.886,184.16,10678.914551573,0
+HIFS.US,D,20161230,000000,186.012,187.963,183.533,185.812,3593.1217525138,0
+HIFS.US,D,20170103,000000,184.707,188.839,184.219,188.839,7568.9606947697,0
+HIFS.US,D,20170104,000000,188.689,190.292,185.663,190.292,13736.634041271,0
+HIFS.US,D,20170105,000000,189.855,189.944,187.505,187.505,4617.7189533983,0
+HIFS.US,D,20170106,000000,185.135,189.247,185.135,186.988,4710.1336028899,0
+HIFS.US,D,20170109,000000,186.688,187.564,183.931,184.239,7885.3804185723,0
+HIFS.US,D,20170110,000000,184.717,184.717,178.237,179.959,6401.7234914091,0
+HIFS.US,D,20170111,000000,180.467,180.646,177.888,179.969,9714.5877742691,0
+HIFS.US,D,20170112,000000,179.213,179.213,175.778,178.077,2900.0118813272,0
+HIFS.US,D,20170113,000000,177.719,180.865,175.3,177.112,3972.8254210769,0
+HIFS.US,D,20170117,000000,178.495,179.361,176.684,178.077,4948.2017760366,0
+HIFS.US,D,20170118,000000,175.808,184.987,175.23,179.301,14748.172650379,0
+HIFS.US,D,20170119,000000,177.669,181.79,177.669,178.286,3115.9808991607,0
+HIFS.US,D,20170120,000000,178.784,184.111,178.784,180.317,1983.9014428892,0
+HIFS.US,D,20170123,000000,188.222,188.222,180.924,182.846,2276.2129972592,0
+HIFS.US,D,20170124,000000,183.224,184.707,182.766,184.707,1390.237770612,0
+HIFS.US,D,20170125,000000,184.717,185.195,180.924,182.816,2896.9983601481,0
+HIFS.US,D,20170126,000000,181.81,182.388,179.033,179.969,5815.0913685497,0
+HIFS.US,D,20170127,000000,180.924,184.101,179.749,180.785,2099.4197547536,0
+HIFS.US,D,20170130,000000,181.542,181.542,180.208,180.208,791.5515630363,0
+HIFS.US,D,20170131,000000,180.447,183.194,178.665,183.184,3438.4276653214,0
+HIFS.US,D,20170201,000000,180.198,184.329,179.321,184.329,2757.3718788511,0
+HIFS.US,D,20170202,000000,181.662,182.07,176.614,178.077,9616.1460824195,0
+HIFS.US,D,20170203,000000,176.156,180.267,176.156,180.267,4819.6248723962,0
+HIFS.US,D,20170206,000000,180.257,180.367,179.74,179.74,745.34423829053,0
+HIFS.US,D,20170207,000000,180.526,181.482,179.301,179.431,5369.090234047,0
+HIFS.US,D,20170208,000000,180.138,180.138,176.464,177.51,1271.7059375685,0
+HIFS.US,D,20170209,000000,179.949,180.467,177.53,179.223,8092.3088728686,0
+HIFS.US,D,20170210,000000,180.457,180.875,177.142,178.277,966.33579142249,0
+HIFS.US,D,20170213,000000,177.66,179.959,177.66,179.959,2762.3944141495,0
+HIFS.US,D,20170214,000000,177.878,179.153,176.474,178.117,2398.7628585415,0
+HIFS.US,D,20170215,000000,178.296,180.924,178.296,180.924,617.77184170981,0
+HIFS.US,D,20170216,000000,180.596,180.596,179.043,179.043,4998.4271290211,0
+HIFS.US,D,20170217,000000,180.128,180.128,176.206,178.844,9292.694809199,0
+HIFS.US,D,20170221,000000,181.86,181.86,179.311,179.959,2858.8270918798,0
+HIFS.US,D,20170222,000000,178.505,180.875,178.505,178.525,2855.8135707008,0
+HIFS.US,D,20170223,000000,179.969,183.264,179.889,180.924,3634.3065419611,0
+HIFS.US,D,20170224,000000,176.584,179.969,176.584,179.889,1180.2957951366,0
+HIFS.US,D,20170227,000000,179.969,181.662,177.46,179.431,3396.2383688144,0
+HIFS.US,D,20170228,000000,179.979,180.915,177.62,177.65,2312.3752514081,0
+HIFS.US,D,20170301,000000,179.949,179.969,179.799,179.799,1847.2884827713,0
+HIFS.US,D,20170302,000000,178.117,179.969,178.117,179.969,1207.4174857483,0
+HIFS.US,D,20170303,000000,178.645,180.725,177.042,180.725,2996.4445590575,0
+HIFS.US,D,20170306,000000,179.819,179.819,176.206,177.54,2993.4310378784,0
+HIFS.US,D,20170307,000000,178.854,178.854,176.266,178.735,1781.9955238914,0
+HIFS.US,D,20170308,000000,178.077,179.879,176.226,176.912,9214.3432585432,0
+HIFS.US,D,20170309,000000,177.5,177.61,176.375,176.375,3451.4862570974,0
+HIFS.US,D,20170310,000000,178.416,178.416,173.349,173.946,5872.3482709521,0
+HIFS.US,D,20170313,000000,179.969,179.969,173.349,173.359,842.78142308053,0
+HIFS.US,D,20170314,000000,173.349,174.981,173.01,174.981,2710.1600470456,0
+HIFS.US,D,20170315,000000,175.061,175.061,175.061,175.061,933.1870584527,0
+HIFS.US,D,20170316,000000,176.365,176.365,176.365,176.365,778.49297126032,0
+HIFS.US,D,20170317,000000,175.25,175.25,140.218,166.688,57888.737342918,0
+HIFS.US,D,20170320,000000,169.098,170.392,167.644,170.392,6682.9854681225,0
+HIFS.US,D,20170321,000000,170.013,170.013,164.051,164.051,4296.2766942973,0
+HIFS.US,D,20170322,000000,163.841,166.659,161.034,165.584,3345.0085087702,0
+HIFS.US,D,20170323,000000,164.15,164.15,161.323,163.394,2200.8749677824,0
+HIFS.US,D,20170324,000000,162.956,166.191,162.946,164.409,793.56057715568,0
+HIFS.US,D,20170327,000000,166.51,166.51,161.95,162.15,2206.9020101406,0
+HIFS.US,D,20170328,000000,159.511,165.992,159.511,164.041,5013.4947349165,0
+HIFS.US,D,20170329,000000,164.917,168.301,164.419,166.698,1442.4721377159,0
+HIFS.US,D,20170330,000000,165.813,166.698,165.773,166.56,2679.0203281952,0
+HIFS.US,D,20170331,000000,165.295,167.624,163.861,167.495,2062.2529935451,0
+HIFS.US,D,20170403,000000,163.652,168.909,163.652,167.196,3437.4231582617,0
+HIFS.US,D,20170404,000000,165.813,166.619,163.881,166.54,2714.1780752844,0
+HIFS.US,D,20170405,000000,165.773,170.491,164.041,164.041,4382.6643014307,0
+HIFS.US,D,20170406,000000,162.458,164.997,161.98,163.254,3412.3104817694,0
+HIFS.US,D,20170407,000000,163.254,164.837,163.254,163.782,1764.9189038766,0
+HIFS.US,D,20170410,000000,162.368,163.961,162.368,163.961,1172.2597386591,0
+HIFS.US,D,20170411,000000,162.368,164.279,160.337,160.666,11806.975979605,0
+HIFS.US,D,20170412,000000,164.549,164.549,157.948,160.437,8477.0350767302,0
+HIFS.US,D,20170413,000000,159.421,165.355,159.421,161.91,17762.698336512,0
+HIFS.US,D,20170417,000000,161.432,164.638,160.805,163.214,3082.8321661909,0
+HIFS.US,D,20170418,000000,161.313,164.489,160.497,162.288,2039.1493311722,0
+HIFS.US,D,20170419,000000,163.085,164.638,160.855,162.368,10576.454831484,0
+HIFS.US,D,20170420,000000,163.672,165.833,162.866,165.833,2966.3093472668,0
+HIFS.US,D,20170421,000000,165.922,165.922,163.503,164.389,2721.2096247022,0
+HIFS.US,D,20170424,000000,166.052,171.507,164.16,171.418,5583.0502377611,0
+HIFS.US,D,20170425,000000,166.022,174.275,163.722,173.399,3816.1223197651,0
+HIFS.US,D,20170426,000000,173.389,176.464,173.379,174.813,5171.2023432879,0
+HIFS.US,D,20170427,000000,176.256,176.256,168.182,169.038,5940.654751011,0
+HIFS.US,D,20170428,000000,170.81,172.214,170.133,170.333,2606.6958198975,0
+HIFS.US,D,20170501,000000,167.973,168.262,165.853,167.774,5224.4412174515,0
+HIFS.US,D,20170502,000000,168.471,168.471,166.101,166.101,843.78593014022,0
+HIFS.US,D,20170503,000000,165.892,166.52,165.892,166.52,2117.5008818281,0
+HIFS.US,D,20170504,000000,166.5,169.535,164.657,169.535,7270.6220980416,0
+HIFS.US,D,20170505,000000,170.81,172.94,170.013,171.378,2208.9110242599,0
+HIFS.US,D,20170508,000000,174.673,174.673,171.278,174.433,2336.4834208407,0
+HIFS.US,D,20170509,000000,174.295,174.295,174.295,174.295,849.81297249837,0
+HIFS.US,D,20170510,000000,171.766,171.766,170.95,171.158,1142.1245268684,0
+HIFS.US,D,20170511,000000,168.222,168.222,165.195,165.195,1585.112140192,0
+HIFS.US,D,20170512,000000,165.125,166.649,163.812,166.649,845.7949442596,0
+HIFS.US,D,20170515,000000,174.165,174.165,163.792,170.163,1311.8862199561,0
+HIFS.US,D,20170516,000000,175.35,175.35,169.217,169.993,2636.8310316882,0
+HIFS.US,D,20170517,000000,167.236,172.781,164.947,166.778,2205.8975030809,0
+HIFS.US,D,20170518,000000,167.236,170.741,166.56,169.855,2776.4575129852,0
+HIFS.US,D,20170519,000000,168.66,170.88,164.439,165.892,4460.0113450269,0
+HIFS.US,D,20170522,000000,167.963,167.963,167.963,167.963,212.95549665444,0
+HIFS.US,D,20170523,000000,167.028,167.834,165.007,165.007,2497.2045503912,0
+HIFS.US,D,20170524,000000,166.748,169.487,166.748,169.487,1454.5262224322,0
+HIFS.US,D,20170525,000000,169.665,169.665,166.828,166.828,2083.3476417986,0
+HIFS.US,D,20170526,000000,169.217,169.595,167.386,168.7,1851.30651101,0
+HIFS.US,D,20170530,000000,168.709,168.709,165.514,166.599,1735.7881991456,0
+HIFS.US,D,20170531,000000,166.091,166.091,165.504,165.504,2086.3611629777,0
+HIFS.US,D,20170601,000000,166.101,166.968,166.101,166.968,1806.103693324,0
+HIFS.US,D,20170602,000000,165.405,168.929,165.405,168.62,2673.9977928968,0
+HIFS.US,D,20170605,000000,166.46,167.545,166.34,166.34,3086.8501944296,0
+HIFS.US,D,20170606,000000,167.286,167.286,167.286,167.286,773.47043596187,0
+HIFS.US,D,20170607,000000,166.121,169.147,166.091,167.574,1356.0845305825,0
+HIFS.US,D,20170608,000000,169.157,169.157,169.157,169.157,207.93296135598,0
+HIFS.US,D,20170609,000000,169.147,170.81,169.127,170.81,3024.5707567288,0
+HIFS.US,D,20170612,000000,170.323,173.199,169.506,169.506,4319.3803566702,0
+HIFS.US,D,20170613,000000,169.506,169.895,169.437,169.437,1725.7431285487,0
+HIFS.US,D,20170614,000000,166.928,169.605,166.928,169.605,1510.7786177749,0
+HIFS.US,D,20170615,000000,168.361,169.875,168.361,169.875,1203.3994575095,0
+HIFS.US,D,20170616,000000,167.963,169.855,167.963,168.829,9103.8474819772,0
+HIFS.US,D,20170619,000000,169.167,169.167,167.376,168.939,1658.4411555494,0
+HIFS.US,D,20170620,000000,168.521,169.038,167.963,169.038,3560.9775266037,0
+HIFS.US,D,20170621,000000,168.859,168.929,167.246,167.246,1929.6580616659,0
+HIFS.US,D,20170622,000000,166.639,167.953,166.639,167.953,1098.9307233017,0
+HIFS.US,D,20170623,000000,168.082,169.437,168.082,169.437,8864.7748017708,0
+HIFS.US,D,20170626,000000,166.012,168.53,166.012,168.53,1451.5127012531,0
+HIFS.US,D,20170627,000000,169.845,169.845,169.845,169.845,616.76733465011,0
+HIFS.US,D,20170628,000000,169.855,169.855,167.486,168.142,3449.477242978,0
+HIFS.US,D,20170629,000000,168.749,172.522,168.749,170.442,12885.816561713,0
+HIFS.US,D,20170630,000000,170.8,172.642,170.581,172.642,3650.3786549162,0
+HIFS.US,D,20170703,000000,173.697,173.697,172.344,172.344,670.00620881372,0
+HIFS.US,D,20170705,000000,171.378,171.378,171.378,171.378,1353.0710094034,0
+HIFS.US,D,20170706,000000,171.856,171.866,169.555,169.555,1579.0850978338,0
+HIFS.US,D,20170707,000000,171.826,171.866,170.213,170.551,4599.6378263239,0
+HIFS.US,D,20170710,000000,171.576,175.818,171.576,173.12,3925.6135892714,0
+HIFS.US,D,20170711,000000,175.111,176.882,172.732,172.732,3823.153869183,0
+HIFS.US,D,20170712,000000,173.647,174.145,173.03,173.03,928.16452315424,0
+HIFS.US,D,20170713,000000,172.552,175.399,170.75,175.201,5233.4817809888,0
+HIFS.US,D,20170717,000000,171.586,173.966,171.586,173.966,1940.7076393225,0
+HIFS.US,D,20170718,000000,172.064,173.01,172.064,172.97,1876.4191875023,0
+HIFS.US,D,20170719,000000,172.562,172.801,171.109,172.034,2974.3454037443,0
+HIFS.US,D,20170720,000000,167.096,169.925,167.096,169.925,1812.1307356821,0
+HIFS.US,D,20170721,000000,171.856,171.856,168.62,168.62,2140.604544201,0
+HIFS.US,D,20170724,000000,172.532,172.532,168.461,168.461,1194.3588939723,0
+HIFS.US,D,20170725,000000,171.109,171.109,171.079,171.079,1400.2828412089,0
+HIFS.US,D,20170726,000000,165.882,171.438,165.882,169.705,2057.2304582466,0
+HIFS.US,D,20170727,000000,171.826,171.826,168.869,168.869,1852.3110180697,0
+HIFS.US,D,20170728,000000,169.506,170.342,169.477,170.313,1890.482286338,0
+HIFS.US,D,20170731,000000,169.605,169.605,168.172,168.172,2298.3121525724,0
+HIFS.US,D,20170801,000000,168.68,170.163,168.471,170.163,2578.5696222261,0
+HIFS.US,D,20170802,000000,167.346,169.685,167.346,169.685,1461.55777185,0
+HIFS.US,D,20170803,000000,169.427,169.427,169.427,169.427,1129.0659350924,0
+HIFS.US,D,20170804,000000,166.948,167.943,166.948,167.864,1793.045101548,0
+HIFS.US,D,20170808,000000,167.018,169.875,167.018,167.038,3475.59442653,0
+HIFS.US,D,20170809,000000,166.828,167.784,166.828,166.888,4522.2907827277,0
+HIFS.US,D,20170810,000000,166.609,168.062,166.609,168.062,2428.8980703322,0
+HIFS.US,D,20170811,000000,166.44,166.808,166.091,166.808,625.80789818733,0
+HIFS.US,D,20170814,000000,167.226,167.774,166.38,166.828,8381.6069060595,0
+HIFS.US,D,20170815,000000,167.296,167.306,166.669,166.669,2820.6558236116,0
+HIFS.US,D,20170816,000000,167.236,167.236,166.38,166.609,2772.4394847464,0
+HIFS.US,D,20170817,000000,167.784,168.749,167.774,168.252,1946.7346816807,0
+HIFS.US,D,20170818,000000,167.774,169.207,167.774,169.207,1436.4450953578,0
+HIFS.US,D,20170821,000000,167.953,167.953,167.953,167.953,229.02760960949,0
+HIFS.US,D,20170822,000000,168.511,168.68,168.511,168.68,1238.5572045987,0
+HIFS.US,D,20170823,000000,168.272,168.809,167.366,168.809,1436.4450953578,0
+HIFS.US,D,20170825,000000,166.38,168.6,166.38,168.6,675.02874411218,0
+HIFS.US,D,20170828,000000,169.038,169.427,168.401,169.427,2835.723429507,0
+HIFS.US,D,20170829,000000,169.048,169.545,169.048,169.457,2508.2541280478,0
+HIFS.US,D,20170830,000000,171.109,175.34,171.109,173.12,2567.5200445695,0
+HIFS.US,D,20170831,000000,173.558,175.369,173.558,174.951,3989.9020410916,0
+HIFS.US,D,20170901,000000,174.015,177.092,174.015,176.136,7043.6035025515,0
+HIFS.US,D,20170905,000000,172.642,176.922,172.642,176.922,3075.800616773,0
+HIFS.US,D,20170906,000000,176.007,180.865,176.007,179.959,7158.1173073562,0
+HIFS.US,D,20170907,000000,178.745,180.865,178.735,180.865,4883.9133242164,0
+HIFS.US,D,20170908,000000,177.789,187.008,177.789,187.008,10908.946668241,0
+HIFS.US,D,20170911,000000,186.41,186.41,182.955,185.135,6536.3274374076,0
+HIFS.US,D,20170912,000000,182.258,182.538,179.859,179.859,4147.6096494631,0
+HIFS.US,D,20170913,000000,179.441,180.636,179.441,179.621,2891.9758248496,0
+HIFS.US,D,20170914,000000,178.077,179.282,178.077,178.735,1781.9955238914,0
+HIFS.US,D,20170915,000000,179.183,181.024,177.679,179.113,10395.64356074,0
+HIFS.US,D,20170918,000000,178.755,181.124,178.755,180.686,2000.978062904,0
+HIFS.US,D,20170919,000000,178.963,180.178,178.018,179.899,3305.8327334422,0
+HIFS.US,D,20170920,000000,178.735,178.735,177.012,177.012,3856.3026021528,0
+HIFS.US,D,20170921,000000,177.042,177.042,174.305,175.967,1722.7296073696,0
+HIFS.US,D,20170922,000000,174.513,174.723,171.079,174.384,5240.5133304066,0
+HIFS.US,D,20170925,000000,175.867,176.684,175.151,175.171,2740.2952588363,0
+HIFS.US,D,20170926,000000,176.564,177.032,176.564,177.032,958.29973494497,0
+HIFS.US,D,20170927,000000,178.874,179.213,175.847,178.735,6491.1246197216,0
+HIFS.US,D,20170928,000000,180.646,180.646,180.646,180.646,635.85296878424,0
+HIFS.US,D,20170929,000000,177.838,182.896,177.838,180.885,2323.4248290647,0
+HIFS.US,D,20171002,000000,183.244,185.155,183.005,183.553,5137.0491032584,0
+HIFS.US,D,20171003,000000,185.225,189.077,185.225,186.052,3129.0394909367,0
+HIFS.US,D,20171004,000000,186.33,186.599,183.274,183.274,4941.1702266188,0
+HIFS.US,D,20171005,000000,183.781,185.713,183.781,185.713,6140.5516558895,0
+HIFS.US,D,20171006,000000,183.781,185.713,183.781,185.713,782.51099949909,0
+HIFS.US,D,20171009,000000,184.021,184.021,184.021,184.021,681.05578647032,0
+HIFS.US,D,20171010,000000,185.564,185.564,185.564,185.564,1712.6845367727,0
+HIFS.US,D,20171011,000000,184.011,185.713,184.011,185.703,719.22705473857,0
+HIFS.US,D,20171012,000000,183.771,183.771,183.771,183.771,179.80676368464,0
+HIFS.US,D,20171013,000000,185.693,185.693,183.533,183.533,775.47945008125,0
+HIFS.US,D,20171016,000000,183.891,184.947,183.891,184.17,1945.730174621,0
+HIFS.US,D,20171017,000000,182.766,183.971,182.766,183.543,8729.1663487125,0
+HIFS.US,D,20171018,000000,183.801,185.703,183.801,185.255,3259.6254086965,0
+HIFS.US,D,20171019,000000,184.179,184.179,183.543,184.011,4083.3211976429,0
+HIFS.US,D,20171020,000000,183.692,188.331,183.692,188.331,3888.4468280629,0
+HIFS.US,D,20171023,000000,188.112,189.496,187.156,188.6,10314.278488905,0
+HIFS.US,D,20171024,000000,190.273,190.462,188.57,188.57,1571.0490413563,0
+HIFS.US,D,20171025,000000,188.321,190.472,188.321,189.048,6255.0654606942,0
+HIFS.US,D,20171026,000000,188.749,189.775,188.321,189.775,1102.9487515404,0
+HIFS.US,D,20171027,000000,187.943,189.347,185.713,189.347,1324.9448117321,0
+HIFS.US,D,20171030,000000,183.831,190.511,183.831,186.22,2111.4738394699,0
+HIFS.US,D,20171031,000000,187.594,188.042,184.409,185.434,4021.041759942,0
+HIFS.US,D,20171101,000000,187.416,187.416,184.757,184.757,1212.4400210467,0
+HIFS.US,D,20171102,000000,186.628,186.628,186.628,186.628,1310.8817128964,0
+HIFS.US,D,20171103,000000,186.171,186.23,185.912,185.912,2004.9960911427,0
+HIFS.US,D,20171107,000000,184.618,186.51,184.618,185.872,2887.9577966109,0
+HIFS.US,D,20171108,000000,183.393,186.898,183.393,185.564,1847.2884827713,0
+HIFS.US,D,20171109,000000,185.345,186.798,182.856,186.082,3332.9544240539,0
+HIFS.US,D,20171110,000000,184.817,186.868,184.817,185.524,2657.9256799417,0
+HIFS.US,D,20171113,000000,183.921,186.022,182.318,186.022,1716.7025650115,0
+HIFS.US,D,20171114,000000,183.593,186.41,183.493,186.41,1380.1927000151,0
+HIFS.US,D,20171115,000000,185.534,186.091,184.419,186.091,3145.1116038917,0
+HIFS.US,D,20171116,000000,185.852,186.898,184.787,186.728,3052.6969544002,0
+HIFS.US,D,20171117,000000,186.24,190.521,186.24,189.575,9629.2046741954,0
+HIFS.US,D,20171120,000000,188.63,188.63,188.63,188.63,700.14142060445,0
+HIFS.US,D,20171121,000000,189.496,191.816,188.122,191.816,6551.395043303,0
+HIFS.US,D,20171122,000000,188.102,200.706,188.102,197.132,7052.6440660887,0
+HIFS.US,D,20171124,000000,196.972,196.972,191.448,192.064,957.29522788528,0
+HIFS.US,D,20171127,000000,194.015,203.015,194.015,200.706,5622.2260130891,0
+HIFS.US,D,20171128,000000,200.835,211.408,200.835,210.382,9441.3618540333,0
+HIFS.US,D,20171129,000000,210.73,219.989,207.166,218.943,12375.52697539,0
+HIFS.US,D,20171130,000000,215.21,219.989,213.329,217.3,9184.2080467524,0
+HIFS.US,D,20171201,000000,218.415,218.415,214.533,216.186,8493.1071896852,0
+HIFS.US,D,20171204,000000,223.224,225.852,215.499,223.791,12971.199661787,0
+HIFS.US,D,20171205,000000,230.462,230.462,219.123,222.457,5170.1978362282,0
+HIFS.US,D,20171206,000000,221.382,221.382,217.132,217.132,1312.8907270158,0
+HIFS.US,D,20171207,000000,216.604,216.604,213.329,213.329,2934.1651213567,0
+HIFS.US,D,20171208,000000,209.466,209.505,201.492,202.686,4138.5690859259,0
+HIFS.US,D,20171211,000000,197.709,199.919,197.709,199.919,1152.1695974653,0
+HIFS.US,D,20171212,000000,196.604,196.604,188.709,193.379,6775.400117614,0
+HIFS.US,D,20171213,000000,192.064,193.965,192.014,192.363,8333.3905671944,0
+HIFS.US,D,20171214,000000,190.571,192.92,187.923,190.023,7136.018152043,0
+HIFS.US,D,20171215,000000,190.571,197.928,190.571,195.479,11280.614280327,0
+HIFS.US,D,20171218,000000,200.307,200.755,198.087,198.366,3474.5899194703,0
+HIFS.US,D,20171219,000000,198.316,198.316,194.583,196.296,3828.1764044814,0
+HIFS.US,D,20171220,000000,199.043,199.043,192.95,192.95,874.92564899063,0
+HIFS.US,D,20171221,000000,193.319,193.319,191.836,191.836,1819.1622850999,0
+HIFS.US,D,20171222,000000,188.042,191.994,188.042,191.906,2544.4163821966,0
+HIFS.US,D,20171226,000000,189.337,192.821,189.337,192.353,2140.604544201,0
+HIFS.US,D,20171227,000000,189.157,194.245,189.157,192.144,1454.5262224322,0
+HIFS.US,D,20171228,000000,194.035,194.842,193.607,193.877,1733.7791850262,0
+HIFS.US,D,20171229,000000,194.991,197.132,192.831,197.132,3424.3645664857,0
+HIFS.US,D,20180102,000000,196.385,196.385,191.836,192.254,5435.3876999866,0
+HIFS.US,D,20180103,000000,187.704,194.015,187.704,190.472,3730.7392196914,0
+HIFS.US,D,20180104,000000,190.472,194.025,190.472,193.985,3727.7256985123,0
+HIFS.US,D,20180105,000000,193.508,194.862,191.994,192.642,3737.7707691092,0
+HIFS.US,D,20180108,000000,190.163,192.304,190.163,192.304,1849.2974968907,0
+HIFS.US,D,20180109,000000,192.114,192.234,191.238,192.084,5840.204045042,0
+HIFS.US,D,20180110,000000,192.074,192.074,190.302,191.029,2533.36680454,0
+HIFS.US,D,20180111,000000,191.248,211.268,191.248,206.768,17470.386782141,0
+HIFS.US,D,20180112,000000,207.366,214.623,205.275,206.42,5789.9786920574,0
+HIFS.US,D,20180116,000000,210.242,216.922,208.301,209.555,2998.4535731769,0
+HIFS.US,D,20180117,000000,209.555,209.555,201.81,202.876,4723.1921946659,0
+HIFS.US,D,20180118,000000,206.38,206.38,200.307,202.089,1676.5222826238,0
+HIFS.US,D,20180119,000000,200.307,203.323,199.371,202.378,2748.3313153139,0
+HIFS.US,D,20180122,000000,201.75,201.75,198.286,201.154,1871.3966522038,0
+HIFS.US,D,20180123,000000,200.646,201.622,197.032,201.612,6602.6249033472,0
+HIFS.US,D,20180124,000000,210.242,214.832,201.7,208.501,6542.3544797658,0
+HIFS.US,D,20180125,000000,208.999,211.636,208.122,211.188,5263.6169927795,0
+HIFS.US,D,20180126,000000,210.103,218.833,210.103,216.006,6883.8868800606,0
+HIFS.US,D,20180129,000000,215.29,222.786,215.29,222.786,16565.325921361,0
+HIFS.US,D,20180130,000000,219.789,222.338,216.296,216.694,8241.9804247625,0
+HIFS.US,D,20180131,000000,217.868,217.878,205.086,207.106,5735.7353108341,0
+HIFS.US,D,20180201,000000,206.42,207.336,205.454,205.733,1851.30651101,0
+HIFS.US,D,20180202,000000,205.673,205.673,198.485,198.485,3418.3375241276,0
+HIFS.US,D,20180205,000000,194.663,194.663,194.663,194.663,461.06874039805,0
+HIFS.US,D,20180206,000000,192.184,196.842,192.184,196.634,5122.9860044228,0
+HIFS.US,D,20180207,000000,196.424,196.734,195.419,195.419,1297.8231211204,0
+HIFS.US,D,20180208,000000,191.477,191.477,191.477,191.477,4710.1336028899,0
+HIFS.US,D,20180209,000000,193.219,195.887,186.4,191.228,3489.6575253656,0
+HIFS.US,D,20180212,000000,194.075,195.887,194.075,194.663,1144.1335409878,0
+HIFS.US,D,20180213,000000,194.941,194.941,194.941,194.941,414.86141565228,0
+HIFS.US,D,20180214,000000,194.473,194.473,193.02,193.797,1389.2332635523,0
+HIFS.US,D,20180215,000000,193.02,200.944,193.02,194.473,2122.5234171265,0
+HIFS.US,D,20180216,000000,192.741,196.644,192.741,194.295,2520.3082127641,0
+HIFS.US,D,20180220,000000,196.375,210.083,196.375,210.083,13801.927000151,0
+HIFS.US,D,20180221,000000,208.301,209.277,206.082,209.277,1673.5087614448,0
+HIFS.US,D,20180222,000000,208.839,208.839,193.458,193.458,1245.5887540165,0
+HIFS.US,D,20180223,000000,203.065,203.065,194.802,198.227,3084.8411803103,0
+HIFS.US,D,20180226,000000,198.495,198.755,195.141,195.897,4210.8935942236,0
+HIFS.US,D,20180227,000000,196.494,202.428,196.494,202.428,1233.5346693002,0
+HIFS.US,D,20180228,000000,194.483,197.33,188.251,191.138,8601.5939521318,0
+HIFS.US,D,20180301,000000,191.457,194.235,189.207,190.89,4951.2152972157,0
+HIFS.US,D,20180302,000000,189.675,199.73,188.53,191.029,4530.3268392052,0
+HIFS.US,D,20180305,000000,191.029,198.117,190.651,194.423,10568.418775007,0
+HIFS.US,D,20180306,000000,194.364,195.788,193.229,195.788,1354.0755164631,0
+HIFS.US,D,20180307,000000,207.027,207.027,196.326,196.424,6042.1099640398,0
+HIFS.US,D,20180308,000000,196.842,197.719,196.842,197.719,1451.5127012531,0
+HIFS.US,D,20180309,000000,198.725,204.618,198.316,201.86,1908.5634134124,0
+HIFS.US,D,20180312,000000,200.656,201.014,198.435,200.476,1894.5003145767,0
+HIFS.US,D,20180313,000000,201.272,201.432,201.272,201.432,870.90762075187,0
+HIFS.US,D,20180314,000000,201.652,206.16,201.174,202.07,2911.0614589838,0
+HIFS.US,D,20180315,000000,206.31,206.31,196.744,199.531,5785.9606638187,0
+HIFS.US,D,20180316,000000,199.331,204.817,199.331,204.817,19812.89724534,0
+HIFS.US,D,20180319,000000,203.553,203.553,201.024,201.024,1224.494105763,0
+HIFS.US,D,20180320,000000,200.745,202.577,196.952,202.288,2113.4828535893,0
+HIFS.US,D,20180321,000000,200.447,200.447,200.447,200.447,616.76733465011,0
+HIFS.US,D,20180322,000000,199.073,201.74,198.177,200.825,5160.1527656313,0
+HIFS.US,D,20180323,000000,201.572,201.572,192.552,192.552,2726.2321600007,0
+HIFS.US,D,20180326,000000,195.887,197.49,192.084,196.326,4241.0288060143,0
+HIFS.US,D,20180327,000000,196.842,196.842,195.559,195.887,1559.9994636997,0
+HIFS.US,D,20180328,000000,193.02,196.604,193.02,196.604,2107.4558112312,0
+HIFS.US,D,20180329,000000,196.842,196.842,196.842,196.842,738.31268887269,0
+HIFS.US,D,20180402,000000,197.062,197.062,195.21,195.21,1166.2326963009,0
+HIFS.US,D,20180403,000000,195.887,197.152,195.887,197.152,1056.7414267947,0
+HIFS.US,D,20180404,000000,194.713,194.713,194.713,194.713,1436.4450953578,0
+HIFS.US,D,20180405,000000,195.3,195.3,193.349,194.941,1937.6941181434,0
+HIFS.US,D,20180406,000000,193.239,195.17,193.239,195.17,1032.6332573621,0
+HIFS.US,D,20180409,000000,196.306,197.818,193.945,193.945,1408.3188976864,0
+HIFS.US,D,20180410,000000,196.734,199.093,193.399,197.172,2790.5206118209,0
+HIFS.US,D,20180411,000000,197.669,199.103,193.359,196.316,4227.9702142383,0
+HIFS.US,D,20180412,000000,197.132,197.132,194.433,194.433,607.7267711129,0
+HIFS.US,D,20180413,000000,196.226,199.103,196.226,197.739,3593.1217525138,0
+HIFS.US,D,20180416,000000,197.619,199.103,197.32,198.217,2049.1944017691,0
+HIFS.US,D,20180417,000000,199.571,199.571,197.669,197.669,886.97973370692,0
+HIFS.US,D,20180418,000000,197.689,198.595,194.901,198.595,6153.6102476655,0
+HIFS.US,D,20180419,000000,198.575,200.317,198.575,198.715,1369.1431223585,0
+HIFS.US,D,20180420,000000,197.629,199.371,197.629,199.023,1033.6377644218,0
+HIFS.US,D,20180423,000000,200.536,201.014,200.536,201.014,1318.9177693739,0
+HIFS.US,D,20180424,000000,201.452,201.452,197.789,201.442,970.35381966126,0
+HIFS.US,D,20180425,000000,201.83,201.83,196.226,199.203,2422.8710279741,0
+HIFS.US,D,20180426,000000,196.226,199.919,196.226,199.919,1139.1110056893,0
+HIFS.US,D,20180427,000000,199.223,199.223,195.459,198.137,776.48395714094,0
+HIFS.US,D,20180430,000000,198.725,198.725,194.364,195.27,5964.7629204436,0
+HIFS.US,D,20180501,000000,195.698,207.256,195.698,205.046,6858.7742035684,0
+HIFS.US,D,20180502,000000,207.306,207.306,202.915,204.379,2121.5189100668,0
+HIFS.US,D,20180503,000000,201.014,202.925,201.014,202.925,1264.6743881506,0
+HIFS.US,D,20180504,000000,200.058,209.505,200.058,209.505,4006.9786611064,0
+HIFS.US,D,20180507,000000,207.963,208.441,206.808,207.714,849.81297249837,0
+HIFS.US,D,20180508,000000,203.971,204.647,198.147,204.647,2655.9166658223,0
+HIFS.US,D,20180509,000000,208.311,208.311,201.024,202,787.53353479754,0
+HIFS.US,D,20180510,000000,205.315,205.782,203.433,203.623,2329.4518714228,0
+HIFS.US,D,20180511,000000,203.025,203.025,203.025,203.025,572.56902402372,0
+HIFS.US,D,20180514,000000,204.927,204.927,201.94,202.428,1012.5431161683,0
+HIFS.US,D,20180515,000000,202.736,205.036,197.38,197.38,1725.7431285487,0
+HIFS.US,D,20180516,000000,198.555,201.691,198.555,201.014,1630.3149578781,0
+HIFS.US,D,20180517,000000,199.759,204.837,199.759,204.837,1823.1803133387,0
+HIFS.US,D,20180518,000000,207.166,207.166,206.032,206.032,968.34480554187,0
+HIFS.US,D,20180523,000000,203.095,205.514,203.095,205.514,1860.3470745473,0
+HIFS.US,D,20180524,000000,201.492,205.584,201.492,205.235,1753.86932622,0
+HIFS.US,D,20180525,000000,204.071,206.18,204.071,206.18,631.83494054548,0
+HIFS.US,D,20180529,000000,202.915,202.915,202.915,202.915,1506.7605895361,0
+HIFS.US,D,20180530,000000,208.56,208.56,206.131,206.131,945.24114316899,0
+HIFS.US,D,20180531,000000,203.423,206.748,203.423,205.096,1261.6608669716,0
+HIFS.US,D,20180601,000000,209.874,209.874,205.812,206.688,3193.3279427569,0
+HIFS.US,D,20180604,000000,207.106,207.106,205.564,205.564,1346.0394599856,0
+HIFS.US,D,20180605,000000,203.891,207.664,203.891,207.664,1209.4264998677,0
+HIFS.US,D,20180606,000000,208.401,210.601,205.842,209.466,2664.9572293595,0
+HIFS.US,D,20180607,000000,208.162,208.162,207.515,207.515,1105.9622727195,0
+HIFS.US,D,20180608,000000,219.6,219.6,204.867,204.867,4515.2592333099,0
+HIFS.US,D,20180611,000000,204.847,210.581,203.194,206.43,5810.0688332512,0
+HIFS.US,D,20180612,000000,204.209,205.693,193.777,205.693,1324.9448117321,0
+HIFS.US,D,20180613,000000,207.674,209.247,205.792,206.002,4499.1871203548,0
+HIFS.US,D,20180614,000000,205.792,205.792,204.578,205.315,1925.6400334271,0
+HIFS.US,D,20180615,000000,202.915,205.673,200.058,204.847,4746.2958570387,0
+HIFS.US,D,20180618,000000,204.847,204.847,204.618,204.618,1756.8828473991,0
+HIFS.US,D,20180619,000000,204.847,207.485,204.001,207.485,6751.2919481815,0
+HIFS.US,D,20180620,000000,207.306,207.306,206.042,206.042,889.993254886,0
+HIFS.US,D,20180621,000000,208.152,208.659,206.35,207.475,1746.8377768022,0
+HIFS.US,D,20180622,000000,208.729,211.476,207.694,211.476,13172.101073725,0
+HIFS.US,D,20180625,000000,210.312,210.312,209.625,209.625,2347.5329984973,0
+HIFS.US,D,20180626,000000,211.328,211.994,211.328,211.994,2246.0777854685,0
+HIFS.US,D,20180627,000000,210.302,210.65,209.187,210.65,1729.7611567875,0
+HIFS.US,D,20180628,000000,208.211,211.058,208.211,211.058,1697.6169308774,0
+HIFS.US,D,20180629,000000,210.053,210.372,210.053,210.312,1125.0479068536,0
+HIFS.US,D,20180702,000000,206.808,209.625,206.808,209.625,642.88451820207,0
+HIFS.US,D,20180705,000000,208.261,208.261,208.261,208.261,703.15494178352,0
+HIFS.US,D,20180706,000000,205.315,208.511,205.026,207.564,8479.0440908495,0
+HIFS.US,D,20180709,000000,208.749,208.749,206.41,206.41,1454.5262224322,0
+HIFS.US,D,20180710,000000,208.013,208.013,207.236,207.236,915.10593137826,0
+HIFS.US,D,20180711,000000,207.106,208.013,207.106,207.106,497.23099454692,0
+HIFS.US,D,20180712,000000,206.131,206.131,206.131,206.131,785.52452067816,0
+HIFS.US,D,20180716,000000,210.79,210.79,210.79,210.79,684.06930764939,0
+HIFS.US,D,20180718,000000,209.775,209.824,206.29,206.29,1157.1921327637,0
+HIFS.US,D,20180719,000000,210.531,210.64,209.914,210.64,1376.1746717763,0
+HIFS.US,D,20180720,000000,211.696,212.821,211.696,212.821,1047.7008632574,0
+HIFS.US,D,20180723,000000,212.353,212.353,212.353,212.353,726.25860415641,0
+HIFS.US,D,20180724,000000,211.038,211.038,210.94,210.94,1044.6873420784,0
+HIFS.US,D,20180725,000000,210.003,214.712,210.003,212.452,1293.8050928817,0
+HIFS.US,D,20180726,000000,211.954,214.752,211.954,213.817,604.71324993383,0
+HIFS.US,D,20180727,000000,216.444,218.127,215.708,215.708,1552.9679142819,0
+HIFS.US,D,20180730,000000,213.817,214.095,213.179,213.179,1162.2146680622,0
+HIFS.US,D,20180731,000000,213.03,213.03,211.925,211.925,1015.5566373473,0
+HIFS.US,D,20180801,000000,211.556,212.901,211.556,212.901,756.39381594713,0
+HIFS.US,D,20180802,000000,214.324,214.324,213.867,213.867,868.89860663249,0
+HIFS.US,D,20180803,000000,212.353,212.353,211.308,211.576,755.38930888744,0
+HIFS.US,D,20180806,000000,210.979,210.979,210.94,210.94,1079.8450891675,0
+HIFS.US,D,20180807,000000,209.725,209.725,208.709,208.709,1632.3239719975,0
+HIFS.US,D,20180808,000000,207.196,207.196,207.196,207.196,391.75775327939,0
+HIFS.US,D,20180809,000000,209.008,209.008,209.008,209.008,788.53804185723,0
+HIFS.US,D,20180810,000000,211.158,211.158,211.158,211.158,345.55042853361,0
+HIFS.US,D,20180813,000000,209.087,209.087,208.013,208.013,898.02931136352,0
+HIFS.US,D,20180815,000000,210.94,210.94,208.461,208.461,1000.489031452,0
+HIFS.US,D,20180816,000000,212.254,212.254,212.254,212.254,374.68113326465,0
+HIFS.US,D,20180820,000000,212.343,212.343,212.343,212.343,480.15437453217,0
+HIFS.US,D,20180821,000000,210.88,210.88,210.88,210.88,955.28621376589,0
+HIFS.US,D,20180822,000000,209.147,211.716,209.147,211.716,679.04677235094,0
+HIFS.US,D,20180823,000000,210.94,210.94,210.94,210.94,408.83437329413,0
+HIFS.US,D,20180824,000000,212.731,212.731,211.586,211.586,1459.5487577306,0
+HIFS.US,D,20180827,000000,212.393,212.393,209.974,209.974,1596.1617178486,0
+HIFS.US,D,20180828,000000,210.75,210.75,210.75,210.75,1361.107065881,0
+HIFS.US,D,20180829,000000,210.232,210.232,210.232,210.232,348.56394971269,0
+HIFS.US,D,20180830,000000,210.94,210.94,210.88,210.94,1634.3329861168,0
+HIFS.US,D,20180831,000000,209.008,209.008,208.023,208.023,1196.3679080917,0
+HIFS.US,D,20180904,000000,209.565,210.581,209.207,209.436,918.11945255734,0
+HIFS.US,D,20180905,000000,210.94,210.94,210.93,210.93,1379.1881929554,0
+HIFS.US,D,20180906,000000,211.855,211.855,208.013,210.94,1643.3735496541,0
+HIFS.US,D,20180907,000000,209.008,209.008,208.769,209.008,1210.4310069273,0
+HIFS.US,D,20180910,000000,209.008,210.382,209.008,209.974,865.88508545342,0
+HIFS.US,D,20180912,000000,209.387,210.053,209.387,210.053,834.74536660301,0
+HIFS.US,D,20180914,000000,209.008,212.612,209.008,209.805,1085.8721315257,0
+HIFS.US,D,20180917,000000,210.173,210.462,209.157,210.452,1259.6518528522,0
+HIFS.US,D,20180918,000000,209.008,209.008,209.008,209.008,961.31325612404,0
+HIFS.US,D,20180919,000000,208.53,208.53,207.694,207.694,1466.5803071485,0
+HIFS.US,D,20180920,000000,207.793,208.013,207.564,208.003,2232.0146866328,0
+HIFS.US,D,20180921,000000,207.564,208.939,207.564,208.939,4109.4383811948,0
+HIFS.US,D,20180924,000000,208.511,208.511,208.511,208.511,659.96113821682,0
+HIFS.US,D,20180925,000000,208.013,209.117,208.013,209.117,697.12789942537,0
+HIFS.US,D,20180926,000000,210.94,210.94,210.94,210.94,1131.0749492118,0
+HIFS.US,D,20180928,000000,209.008,211.388,209.008,210.76,3123.0124485785,0
+HIFS.US,D,20181001,000000,210.94,210.94,210.521,210.521,912.09241019919,0
+HIFS.US,D,20181002,000000,209.984,210.213,209.197,209.197,1333.9853752693,0
+HIFS.US,D,20181003,000000,208.411,209.715,208.411,209.715,489.19493806939,0
+HIFS.US,D,20181005,000000,209.367,209.367,209.367,209.367,418.87944389104,0
+HIFS.US,D,20181008,000000,209.515,209.585,209.357,209.357,1320.9267834933,0
+HIFS.US,D,20181010,000000,208.709,208.709,207.664,207.664,2249.0913066476,0
+HIFS.US,D,20181011,000000,207.883,208.182,207.126,207.166,3044.6608979226,0
+HIFS.US,D,20181012,000000,207.664,209.347,204.598,204.598,3740.7842902883,0
+HIFS.US,D,20181015,000000,204.647,204.757,200.855,203.005,3158.1701956677,0
+HIFS.US,D,20181016,000000,202.627,202.955,201.104,202.706,1571.0490413563,0
+HIFS.US,D,20181017,000000,202.637,203.105,202.637,203.105,1690.5853814595,0
+HIFS.US,D,20181018,000000,202.667,202.667,202.308,202.308,1374.1656576569,0
+HIFS.US,D,20181019,000000,200.098,205.852,199.869,199.999,1519.8191813121,0
+HIFS.US,D,20181022,000000,198.973,198.973,193.498,193.498,1882.4462298604,0
+HIFS.US,D,20181023,000000,192.532,202.03,192.532,202.03,487.18592395001,0
+HIFS.US,D,20181024,000000,196.624,196.624,194.573,194.573,1259.6518528522,0
+HIFS.US,D,20181025,000000,193.418,195.041,193.418,194.135,2223.9786301553,0
+HIFS.US,D,20181026,000000,195.698,195.698,195.698,195.698,714.20451944012,0
+HIFS.US,D,20181029,000000,203.563,203.563,194.035,197.34,597.68170051599,0
+HIFS.US,D,20181031,000000,194.325,196.394,194.325,195.529,1717.7070720712,0
+HIFS.US,D,20181101,000000,197.968,200.506,197.968,200.506,2396.7538444221,0
+HIFS.US,D,20181102,000000,196.026,197.828,196.026,197.44,1239.5617116584,0
+HIFS.US,D,20181105,000000,196.872,198.207,196.872,198.207,1176.2777668979,0
+HIFS.US,D,20181106,000000,198.207,198.207,198.207,198.207,742.33071711146,0
+HIFS.US,D,20181107,000000,200.397,200.397,200.397,200.397,617.77184170981,0
+HIFS.US,D,20181109,000000,198.963,198.963,193.08,193.08,1244.5842469568,0
+HIFS.US,D,20181112,000000,194.762,194.762,194.762,194.762,896.02029724414,0
+HIFS.US,D,20181113,000000,194.483,197.57,193.597,194.325,1697.6169308774,0
+HIFS.US,D,20181114,000000,194.941,194.941,194.941,194.941,834.74536660301,0
+HIFS.US,D,20181116,000000,197.649,202.866,195.668,202.617,10879.815963511,0
+HIFS.US,D,20181119,000000,199.093,204.548,197.042,204.239,3881.415278645,0
+HIFS.US,D,20181120,000000,202.577,203.603,198.525,201.233,2337.4879279004,0
+HIFS.US,D,20181121,000000,202.527,204.548,200.347,200.706,4188.7944389104,0
+HIFS.US,D,20181123,000000,200.407,203.304,197.828,203.304,622.79437700826,0
+HIFS.US,D,20181126,000000,201.76,205.514,201.642,205.514,3390.2113264562,0
+HIFS.US,D,20181128,000000,205.992,213.189,202.866,213.189,4320.3848637299,0
+HIFS.US,D,20181129,000000,211.268,220.854,208.56,212.97,7778.9026702451,0
+HIFS.US,D,20181130,000000,211.268,213.389,211.268,213.389,3299.8056910841,0
+HIFS.US,D,20181203,000000,209.327,209.327,209.327,209.327,846.79945131929,0
+HIFS.US,D,20181204,000000,204.946,204.946,201.85,201.85,1616.2518590424,0
+HIFS.US,D,20181206,000000,205.255,205.255,205.255,205.255,611.74479935166,0
+HIFS.US,D,20181207,000000,204.061,204.061,204.061,204.061,995.46649615352,0
+HIFS.US,D,20181210,000000,194.035,203.652,194.035,203.652,1269.6969234491,0
+HIFS.US,D,20181211,000000,201.292,201.292,201.292,201.292,648.91156056022,0
+HIFS.US,D,20181212,000000,201.642,201.642,200.944,200.944,712.19550532073,0
+HIFS.US,D,20181213,000000,202.905,202.905,197.201,197.201,2940.1921637148,0
+HIFS.US,D,20181214,000000,197.192,197.828,197.082,197.828,2069.2845429629,0
+HIFS.US,D,20181217,000000,198.107,198.107,198.107,198.107,1109.9803009583,0
+HIFS.US,D,20181218,000000,205.504,205.504,197.261,197.261,911.0879031395,0
+HIFS.US,D,20181219,000000,196.902,196.902,196.902,196.902,744.33973123084,0
+HIFS.US,D,20181220,000000,199.601,199.601,195.887,196.474,2446.9791974066,0
+HIFS.US,D,20181221,000000,193.607,194.723,192.92,192.92,11008.392867151,0
+HIFS.US,D,20181224,000000,192.064,192.064,192.064,192.064,339.52338617547,0
+HIFS.US,D,20181226,000000,192.184,192.652,192.064,192.652,2806.5927247759,0
+HIFS.US,D,20181227,000000,189.984,193.867,186.33,191.457,4231.9882424771,0
+HIFS.US,D,20181228,000000,193.737,194.115,190.282,190.282,3526.8242865742,0
+HIFS.US,D,20181231,000000,193.657,193.657,187.266,189.874,3489.6575253656,0
+HIFS.US,D,20190102,000000,188.699,191.856,188.699,191.408,1876.4191875023,0
+HIFS.US,D,20190103,000000,192.034,192.034,190.133,190.83,3162.1882239065,0
+HIFS.US,D,20190104,000000,201.014,201.472,196.803,198.396,3253.5983663383,0
+HIFS.US,D,20190107,000000,198.207,198.207,192.901,196.286,4503.2051485936,0
+HIFS.US,D,20190108,000000,195.34,199.381,195.34,199.381,1856.3290463085,0
+HIFS.US,D,20190109,000000,199.013,199.013,199.013,199.013,567.54648872527,0
+HIFS.US,D,20190110,000000,196.544,200.616,193.289,195.628,3410.3014676501,0
+HIFS.US,D,20190111,000000,194.842,194.842,189.277,192.901,3888.4468280629,0
+HIFS.US,D,20190114,000000,192.801,192.801,192.801,192.801,1301.8411493592,0
+HIFS.US,D,20190116,000000,191.944,191.944,191.746,191.746,2046.18088059,0
+HIFS.US,D,20190118,000000,190.003,192.244,189.048,189.048,3559.973019544,0
+HIFS.US,D,20190122,000000,188.202,188.202,173.817,178.834,11788.894852531,0
+HIFS.US,D,20190123,000000,177.47,180.367,175.539,179.889,2723.2186388216,0
+HIFS.US,D,20190124,000000,178.436,178.436,175.449,176.594,4223.9521859996,0
+HIFS.US,D,20190125,000000,178.874,179.501,175.539,175.539,6209.8626430082,0
+HIFS.US,D,20190128,000000,173.787,176.236,173.787,175.638,1912.5814416512,0
+HIFS.US,D,20190129,000000,176.504,176.504,175.061,175.061,1171.2552315994,0
+HIFS.US,D,20190130,000000,176.504,177.47,175.539,177.47,3833.1989397799,0
+HIFS.US,D,20190131,000000,178.326,178.336,176.504,178.336,1571.0490413563,0
+HIFS.US,D,20190201,000000,182.248,182.248,180.666,180.666,896.02029724414,0
+HIFS.US,D,20190204,000000,181.342,184.608,181.342,184.608,3857.3071092124,0
+HIFS.US,D,20190205,000000,182.448,183.493,175.25,181.144,4496.1735991758,0
+HIFS.US,D,20190206,000000,180.168,184.697,179.093,179.093,2589.6191998827,0
+HIFS.US,D,20190207,000000,178.436,182.995,178.436,178.735,1707.6620014743,0
+HIFS.US,D,20190208,000000,179.411,179.411,177.42,177.42,1893.495807517,0
+HIFS.US,D,20190211,000000,178.038,181.442,176.504,176.504,4010.9966893451,0
+HIFS.US,D,20190212,000000,179.411,179.411,174.593,178.177,4135.5555647468,0
+HIFS.US,D,20190213,000000,176.972,177.042,175.549,177.042,1901.5318639946,0
+HIFS.US,D,20190214,000000,175.3,177.57,175.3,176.674,1162.2146680622,0
+HIFS.US,D,20190215,000000,177.46,180.566,177.46,180.566,1246.5932610762,0
+HIFS.US,D,20190219,000000,180.795,180.795,180.795,180.795,990.44396085507,0
+HIFS.US,D,20190220,000000,180.367,181.243,180.367,181.243,710.18649120135,0
+HIFS.US,D,20190221,000000,178.436,180.357,178.436,180.357,1917.6039769496,0
+HIFS.US,D,20190222,000000,180.367,185.474,179.949,185.474,1691.5898885192,0
+HIFS.US,D,20190225,000000,186.121,186.898,185.235,186.898,5201.3375550787,0
+HIFS.US,D,20190226,000000,190.641,193.379,190.641,193.379,2071.2935570823,0
+HIFS.US,D,20190227,000000,192.044,192.244,192.044,192.244,881.95719840847,0
+HIFS.US,D,20190228,000000,189.655,190.213,188.849,188.849,1072.8135397497,0
+HIFS.US,D,20190301,000000,189.715,189.715,189.625,189.715,1542.922843685,0
+HIFS.US,D,20190304,000000,182.806,187.266,182.806,187.266,882.96170546816,0
+HIFS.US,D,20190306,000000,183.264,183.264,181.342,181.342,2512.2721562865,0
+HIFS.US,D,20190307,000000,183.264,183.264,178.745,178.745,3106.9403356235,0
+HIFS.US,D,20190308,000000,179.421,179.661,179.421,179.661,1155.1831186444,0
+HIFS.US,D,20190311,000000,179.421,179.611,179.411,179.421,2190.8298971855,0
+HIFS.US,D,20190312,000000,179.411,180.377,177.47,177.47,3299.8056910841,0
+HIFS.US,D,20190313,000000,177.47,180.069,174.891,174.891,9349.9517116014,0
+HIFS.US,D,20190314,000000,173.827,177.47,173.827,175.211,2937.1786425357,0
+HIFS.US,D,20190315,000000,174.345,174.593,173.827,174.115,7537.8209759193,0
+HIFS.US,D,20190318,000000,174.971,174.971,173.827,174.115,3157.165688608,0
+HIFS.US,D,20190320,000000,173.617,177.271,173.617,175.33,4506.2186697727,0
+HIFS.US,D,20190321,000000,174.593,174.593,172.752,172.752,2293.289617274,0
+HIFS.US,D,20190322,000000,170.93,174.335,159.163,166.48,6674.949411645,0
+HIFS.US,D,20190325,000000,163.961,165.653,163.712,163.712,2464.0558174214,0
+HIFS.US,D,20190326,000000,161.88,163.702,160.606,163.702,5357.0361493307,0
+HIFS.US,D,20190327,000000,163.314,166.4,162.418,164.569,3428.3825947245,0
+HIFS.US,D,20190328,000000,164.549,164.549,162.04,162.04,1365.1250941197,0
+HIFS.US,D,20190329,000000,163.573,169.535,162.13,165.922,2898.0028672078,0
+HIFS.US,D,20190401,000000,166.589,166.589,166.589,166.589,16772.254375656,0
+HIFS.US,D,20190402,000000,165.912,167.545,162.518,167.545,4120.4879588514,0
+HIFS.US,D,20190403,000000,162.588,166.619,162.588,166.619,2319.4068008259,0
+HIFS.US,D,20190404,000000,162.578,171.049,162.578,164.349,23066.495611679,0
+HIFS.US,D,20190405,000000,165.175,168.61,163.603,163.603,12652.770923865,0
+HIFS.US,D,20190408,000000,164.329,165.534,162.886,164.2,6279.1736301268,0
+HIFS.US,D,20190409,000000,163.831,163.831,157.56,160.935,22486.895038237,0
+HIFS.US,D,20190410,000000,160.537,164.279,157.918,160.257,14103.279118058,0
+HIFS.US,D,20190411,000000,164.469,164.469,160.119,162.408,8255.0390165385,0
+HIFS.US,D,20190412,000000,162.676,164.757,162.676,164.717,3195.3369568762,0
+HIFS.US,D,20190415,000000,162.637,166.29,162.637,165.175,2668.9752575983,0
+HIFS.US,D,20190416,000000,166.241,169.795,164.827,169.795,9666.371435404,0
+HIFS.US,D,20190417,000000,170.81,172.92,170.143,171.666,6585.5482833325,0
+HIFS.US,D,20190418,000000,172.154,181.82,172.154,180.576,12094.264998677,0
+HIFS.US,D,20190422,000000,180.765,180.765,177.66,177.66,4820.6293794559,0
+HIFS.US,D,20190423,000000,177.072,179.501,175.937,176.823,6524.2733526914,0
+HIFS.US,D,20190424,000000,176.106,179.301,174.463,176.972,17394.044245605,0
+HIFS.US,D,20190425,000000,175.429,177.37,174.005,177.012,11805.971472546,0
+HIFS.US,D,20190426,000000,174.991,176.872,174.991,176.872,6845.7156117924,0
+HIFS.US,D,20190429,000000,176.872,178.824,176.814,178.824,6295.2457430819,0
+HIFS.US,D,20190430,000000,177.888,180.765,177.271,178.844,9742.7139719405,0
+HIFS.US,D,20190501,000000,179.7,183.633,178.147,179.979,15899.337740785,0
+HIFS.US,D,20190502,000000,181.731,182.208,177.38,180.477,7663.3843583807,0
+HIFS.US,D,20190503,000000,180.934,182.975,180.188,180.576,10941.090894152,0
+HIFS.US,D,20190506,000000,179.282,184.101,176.972,184.101,3336.9724522926,0
+HIFS.US,D,20190507,000000,180.128,183.911,180.128,180.586,1318.9177693739,0
+HIFS.US,D,20190508,000000,181.124,185.125,181.124,182.667,20098.177250292,0
+HIFS.US,D,20190509,000000,182.05,186.56,179.661,182.208,7213.3651956392,0
+HIFS.US,D,20190510,000000,183.682,186.062,183.184,185.783,5331.9234728384,0
+HIFS.US,D,20190513,000000,186.072,186.072,183.921,184.061,7933.5967574375,0
+HIFS.US,D,20190514,000000,185.125,190.432,185.115,187.754,14031.95911682,0
+HIFS.US,D,20190515,000000,188.112,188.112,186.082,187.485,6259.083488933,0
+HIFS.US,D,20190516,000000,187.674,189.934,184.419,186.938,9531.7674894054,0
+HIFS.US,D,20190517,000000,186.151,187.336,184.627,186.998,3801.0547138698,0
+HIFS.US,D,20190520,000000,184.977,188.481,182.786,185.932,9488.5736858387,0
+HIFS.US,D,20190521,000000,186.27,188.291,183.941,185.594,10649.783846841,0
+HIFS.US,D,20190522,000000,184.239,186.22,180.049,181.094,9295.7083303781,0
+HIFS.US,D,20190523,000000,183.174,183.174,180.765,181.154,5698.5685496256,0
+HIFS.US,D,20190524,000000,183.463,184.329,181.064,183.643,3923.604575152,0
+HIFS.US,D,20190528,000000,182.338,183.075,177.65,179.899,6395.6964490509,0
+HIFS.US,D,20190529,000000,177.54,177.769,177.072,177.072,5600.1268577759,0
+HIFS.US,D,20190530,000000,178.336,179.311,176.554,177.152,2798.5566682984,0
+HIFS.US,D,20190531,000000,174.483,177.092,174.483,174.543,3783.978093855,0
+HIFS.US,D,20190603,000000,174.583,180.646,174.583,176.724,3138.0800544739,0
+HIFS.US,D,20190604,000000,179.501,179.959,177.57,177.57,2602.6777916587,0
+HIFS.US,D,20190605,000000,178.416,181.442,176.784,181.442,1912.5814416512,0
+HIFS.US,D,20190606,000000,178.854,180.765,176.872,179.003,7682.4699925148,0
+HIFS.US,D,20190607,000000,182.188,182.188,177.55,180.267,2335.478913781,0
+HIFS.US,D,20190610,000000,183.075,184.627,181.76,182.169,4176.7403541941,0
+HIFS.US,D,20190611,000000,183.174,183.543,182.218,182.686,3236.5217463236,0
+HIFS.US,D,20190612,000000,183.025,183.025,180.039,180.905,2182.793840708,0
+HIFS.US,D,20190613,000000,181.731,181.731,179.71,180.765,1325.9493187918,0
+HIFS.US,D,20190614,000000,179.311,179.551,179.163,179.551,1873.4056663232,0
+HIFS.US,D,20190617,000000,179.789,181.194,179.789,181.194,1839.2524262937,0
+HIFS.US,D,20190618,000000,181.682,182.488,181.682,182.488,1387.2242494329,0
+HIFS.US,D,20190619,000000,180.855,181.731,180.317,181.731,2946.2192060729,0
+HIFS.US,D,20190620,000000,182.298,182.298,179.839,179.839,2265.1634196026,0
+HIFS.US,D,20190621,000000,179.799,181.721,179.799,181.442,6824.6209635389,0
+HIFS.US,D,20190624,000000,182.686,182.696,180.666,180.666,6297.2547572013,0
+HIFS.US,D,20190625,000000,181.731,184.409,180.735,184.409,8694.0086016234,0
+HIFS.US,D,20190626,000000,185.016,188.013,185.016,187.953,7691.510556052,0
+HIFS.US,D,20190627,000000,188.261,190.78,186.858,190.78,6574.4987056759,0
+HIFS.US,D,20190628,000000,191.358,196.822,190.481,191.418,25150.847760537,0
+HIFS.US,D,20190701,000000,195.738,195.738,190.581,192.452,2205.8975030809,0
+HIFS.US,D,20190702,000000,191.876,191.876,186.56,187.376,7383.1268887269,0
+HIFS.US,D,20190703,000000,188.062,194.832,187.525,194.105,16280.045916408,0
+HIFS.US,D,20190705,000000,196.474,199.779,194.921,195.917,11495.578791101,0
+HIFS.US,D,20190708,000000,197.58,199.013,195.021,195.021,6419.8046184835,0
+HIFS.US,D,20190709,000000,194.563,194.563,194.563,194.563,499.2400086663,0
+HIFS.US,D,20190710,000000,196.086,196.086,189.097,189.555,6126.4885570538,0
+HIFS.US,D,20190711,000000,192.104,193.09,190.611,190.8,6713.1206799132,0
+HIFS.US,D,20190712,000000,193.528,196.206,193.528,194.713,6234.9753195004,0
+HIFS.US,D,20190715,000000,195.35,195.35,185.952,186.48,6173.7003888593,0
+HIFS.US,D,20190716,000000,185.952,189.705,185.952,188.759,4189.7989459701,0
+HIFS.US,D,20190717,000000,189.515,189.515,184.179,184.637,2992.4265308187,0
+HIFS.US,D,20190718,000000,184.001,189.765,184.001,187.654,4111.4473953142,0
+HIFS.US,D,20190719,000000,188.132,188.132,184.449,184.449,5360.0496705098,0
+HIFS.US,D,20190722,000000,182.538,185.763,182.538,184.996,3876.3927433466,0
+HIFS.US,D,20190723,000000,184.987,187.116,184.797,187.116,3567.0045689618,0
+HIFS.US,D,20190724,000000,189.058,189.058,185.574,187.893,2936.174135476,0
+HIFS.US,D,20190725,000000,184.001,184.539,184.001,184.219,2629.7994822704,0
+HIFS.US,D,20190726,000000,184.618,189.934,184.299,187.416,4722.1876876062,0
+HIFS.US,D,20190729,000000,188.979,190.013,186.53,186.53,4922.0845924846,0
+HIFS.US,D,20190730,000000,186.928,191.994,186.928,189.625,5470.5454470758,0
+HIFS.US,D,20190731,000000,188.202,189.725,185.952,186.718,6413.7775761254,0
+HIFS.US,D,20190801,000000,187.386,188.092,180.725,181.83,7281.6716756982,0
+HIFS.US,D,20190802,000000,182.238,183.583,182.179,183.344,3103.9268144444,0
+HIFS.US,D,20190805,000000,181.432,181.602,177.689,181.602,7089.8108272972,0
+HIFS.US,D,20190806,000000,181.84,186.828,181.114,185.812,7229.4373085943,0
+HIFS.US,D,20190807,000000,186.928,186.928,183.623,183.623,3447.4682288586,0
+HIFS.US,D,20190808,000000,185.952,186.928,185.952,186.828,2662.9482152402,0
+HIFS.US,D,20190809,000000,186.848,186.848,181.612,181.612,8727.1573345932,0
+HIFS.US,D,20190812,000000,181.104,181.98,178.735,181.98,4355.542610819,0
+HIFS.US,D,20190813,000000,181.362,186.042,180.686,185.932,4558.4530368766,0
+HIFS.US,D,20190814,000000,183.015,185.395,183.015,184.399,4019.0327458227,0
+HIFS.US,D,20190815,000000,184.707,186.44,184.707,185.574,1795.0541156674,0
+HIFS.US,D,20190816,000000,186.928,187.704,185.215,185.215,4266.1414825066,0
+HIFS.US,D,20190819,000000,186.579,188.371,186.579,187.913,3076.8051238327,0
+HIFS.US,D,20190820,000000,185.952,186.728,183.403,183.403,2783.489062403,0
+HIFS.US,D,20190821,000000,184.549,185.962,183.523,183.523,5443.4237564641,0
+HIFS.US,D,20190822,000000,184.111,185.803,179.71,179.71,6351.4981384246,0
+HIFS.US,D,20190823,000000,179.272,179.272,174.345,174.453,6014.9882734282,0
+HIFS.US,D,20190826,000000,175.698,176.464,174.961,175.181,6174.704895919,0
+HIFS.US,D,20190827,000000,175.788,175.788,172.871,172.871,2714.1780752844,0
+HIFS.US,D,20190828,000000,172.871,175.399,172.871,175.399,2425.8845491531,0
+HIFS.US,D,20190829,000000,177.132,177.132,173.13,173.13,4167.6997906569,0
+HIFS.US,D,20190830,000000,175.101,175.151,174.355,174.443,2512.2721562865,0
+HIFS.US,D,20190903,000000,173.996,176.454,173.877,174.255,1022.5881867652,0
+HIFS.US,D,20190904,000000,175.201,175.927,174.793,175.151,4112.4519023739,0
+HIFS.US,D,20190905,000000,175.788,176.564,173.916,173.916,2016.0456687993,0
+HIFS.US,D,20190906,000000,174.355,174.723,171.129,172.204,2845.7685001039,0
+HIFS.US,D,20190909,000000,172.383,175.3,172.383,174.155,8039.069998705,0
+HIFS.US,D,20190910,000000,174.523,176.534,172.93,174.842,4646.8496581294,0
+HIFS.US,D,20190911,000000,175.001,175.489,174.225,175.001,2256.1228560654,0
+HIFS.US,D,20190912,000000,176.454,182.13,176.454,181.89,5049.6569890654,0
+HIFS.US,D,20190913,000000,188.042,189.815,183.801,186.828,7025.522375477,0
+HIFS.US,D,20190916,000000,186.012,186.012,182.09,182.09,3307.8417475616,0
+HIFS.US,D,20190917,000000,184.249,184.927,182.587,182.667,4137.5645788662,0
+HIFS.US,D,20190918,000000,182.378,183.045,181.114,183.045,4911.035014828,0
+HIFS.US,D,20190919,000000,183.771,188.371,182.07,182.318,7999.8942233771,0
+HIFS.US,D,20190920,000000,182.508,185.195,182.508,183.045,6725.1747646295,0
+HIFS.US,D,20190924,000000,182.866,183.055,181.692,183.055,9276.622696244,0
+HIFS.US,D,20190925,000000,185.474,185.474,185.474,185.474,1638.3510143556,0
+HIFS.US,D,20190926,000000,185.235,185.942,182.657,183.244,2283.2445466771,0
+HIFS.US,D,20190927,000000,183.254,185.922,183.254,184.299,1475.6208706857,0
+HIFS.US,D,20190930,000000,183.045,183.045,183.045,183.045,1824.1848203984,0
+HIFS.US,D,20191001,000000,185.434,185.803,184.877,185.803,3037.6293485048,0
+HIFS.US,D,20191002,000000,185.185,185.185,182.876,182.876,4846.7465630078,0
+HIFS.US,D,20191003,000000,182.258,183.085,180.656,181.134,3426.3735806051,0
+HIFS.US,D,20191004,000000,182.448,182.448,182.448,182.448,446.00113450269,0
+HIFS.US,D,20191007,000000,183.623,184.249,182.826,183.363,2321.4158149453,0
+HIFS.US,D,20191008,000000,182.498,183.443,182.478,183.443,2458.0287750632,0
+HIFS.US,D,20191009,000000,182.617,182.617,182.617,182.617,852.82649367744,0
+HIFS.US,D,20191010,000000,183.334,183.334,181.8,181.8,705.1639559029,0
+HIFS.US,D,20191011,000000,182.746,183.463,182.746,183.463,2203.8884889615,0
+HIFS.US,D,20191014,000000,183.791,183.791,181.512,181.98,2096.4062335746,0
+HIFS.US,D,20191015,000000,183.443,185.613,182.607,182.607,1988.9239781877,0
+HIFS.US,D,20191016,000000,182.706,184.409,182.706,184.409,881.95719840847,0
+HIFS.US,D,20191017,000000,181.99,183.443,181.99,182.756,1138.1064986296,0
+HIFS.US,D,20191018,000000,182.567,182.567,181.99,182,2190.8298971855,0
+HIFS.US,D,20191021,000000,182.12,183.015,182.12,183.015,1653.418620251,0
+HIFS.US,D,20191022,000000,184.16,185.096,181.99,185.096,1364.12058706,0
+HIFS.US,D,20191023,000000,184.101,184.101,181.99,182.368,1123.0388927342,0
+HIFS.US,D,20191024,000000,182.458,182.458,182.458,182.458,981.40339731785,0
+HIFS.US,D,20191028,000000,182.657,184.409,182.657,183.583,1911.5769345915,0
+HIFS.US,D,20191029,000000,184.579,184.657,183.961,183.961,1659.4456626091,0
+HIFS.US,D,20191030,000000,186.31,186.31,185.375,185.375,1491.6929836407,0
+HIFS.US,D,20191031,000000,183.443,184.399,183.443,184.399,2577.5651151664,0
+HIFS.US,D,20191101,000000,184.409,186.35,184.409,186.3,2675.0022999564,0
+HIFS.US,D,20191104,000000,184.559,186.33,184.559,185.484,4328.4209202074,0
+HIFS.US,D,20191105,000000,183.732,186.45,183.732,184.867,3015.5301931916,0
+HIFS.US,D,20191106,000000,183.075,184.071,182.268,184.071,1161.2101610025,0
+HIFS.US,D,20191107,000000,187.316,187.814,182.806,182.806,2523.3217339431,0
+HIFS.US,D,20191108,000000,182.896,183.443,181.98,181.98,2164.7127136335,0
+HIFS.US,D,20191112,000000,182.03,182.03,182.03,182.03,623.79888406795,0
+HIFS.US,D,20191113,000000,181.98,182.448,178.725,182.06,7910.4930950646,0
+HIFS.US,D,20191114,000000,180.934,182.478,180.934,182.478,3067.7645602955,0
+HIFS.US,D,20191115,000000,181.81,184.817,181.512,184.817,3398.2473829338,0
+HIFS.US,D,20191118,000000,184.907,188.062,183.463,185.355,5424.33812233,0
+HIFS.US,D,20191119,000000,185.454,186.101,185.454,186.101,5718.6586908194,0
+HIFS.US,D,20191120,000000,183.453,186.36,183.453,185.255,7787.9432337823,0
+HIFS.US,D,20191121,000000,185.305,186.36,184.209,186.36,4306.3217648942,0
+HIFS.US,D,20191122,000000,186.5,187.863,185.603,187.236,5375.1172764052,0
+HIFS.US,D,20191125,000000,187.236,192.363,185.713,190.73,14152.499963983,0
+HIFS.US,D,20191126,000000,191.846,191.846,185.135,185.982,10904.928640003,0
+HIFS.US,D,20191127,000000,185.912,186.35,185.912,186.35,1080.8495962272,0
+HIFS.US,D,20191202,000000,186.35,186.35,185.872,186.35,2105.4467971118,0
+HIFS.US,D,20191203,000000,185.255,185.255,184.489,185.165,2188.8208830661,0
+HIFS.US,D,20191204,000000,187.286,187.286,184.529,185.404,1778.9820027123,0
+HIFS.US,D,20191205,000000,185.822,185.822,182.936,183.503,2006.0005982024,0
+HIFS.US,D,20191206,000000,183.164,184.409,183.164,184.011,4543.3854309812,0
+HIFS.US,D,20191210,000000,182.04,182.04,178.336,180.397,4665.9352922635,0
+HIFS.US,D,20191211,000000,177.928,185.862,177.928,185.862,18706.934972621,0
+HIFS.US,D,20191212,000000,186.35,191.497,185.643,191.108,7961.7229551088,0
+HIFS.US,D,20191216,000000,195.559,195.598,193.647,193.647,1465.5758000888,0
+HIFS.US,D,20191217,000000,195.041,195.778,195.041,195.778,1911.5769345915,0
+HIFS.US,D,20191218,000000,195.449,195.449,193.04,193.04,2025.0862323365,0
+HIFS.US,D,20191219,000000,193.567,197.51,193.567,195.539,1803.0901721449,0
+HIFS.US,D,20191220,000000,196.216,197.828,195.957,197.828,6788.45870939,0
+HIFS.US,D,20191223,000000,197.291,203.573,197.291,201.114,5595.1043224774,0
+HIFS.US,D,20191224,000000,201.492,202.647,199.949,202.647,1478.6343918648,0
+HIFS.US,D,20191226,000000,202.736,205.195,199.949,203.125,5827.145453266,0
+HIFS.US,D,20191227,000000,201.552,203.771,199.959,203.721,1964.8158087551,0
+HIFS.US,D,20191230,000000,201.86,206.34,201.86,206.34,2826.6828659697,0
+HIFS.US,D,20191231,000000,203.204,204.12,202.398,204.011,2552.4524386742,0
+HIFS.US,D,20200102,000000,203.662,205.275,195.887,197.998,8472.0125414317,0
+HIFS.US,D,20200103,000000,197.609,199.281,194.583,198.495,4531.3313462649,0
+HIFS.US,D,20200106,000000,197.172,203.831,197.152,200.536,9330.8660774673,0
+HIFS.US,D,20200107,000000,199.889,202.507,197.54,199.68,2967.3138543264,0
+HIFS.US,D,20200108,000000,200.049,203.075,200.049,203.075,4173.726833015,0
+HIFS.US,D,20200109,000000,199.939,204.519,199.939,204.519,4077.2941552847,0
+HIFS.US,D,20200110,000000,203.135,205.205,201.76,203.493,9258.5415691696,0
+HIFS.US,D,20200113,000000,203.543,210.073,203.543,206.628,9856.2232696855,0
+HIFS.US,D,20200114,000000,206.618,208.481,205.782,205.782,5596.1088295371,0
+HIFS.US,D,20200115,000000,206.648,206.698,201.602,204.229,3390.2113264562,0
+HIFS.US,D,20200116,000000,204.887,207.843,199.391,200.347,7998.8897163174,0
+HIFS.US,D,20200117,000000,201.88,205.205,196.992,203.383,6236.9843336198,0
+HIFS.US,D,20200121,000000,204.677,204.677,200.337,200.337,3574.0361183797,0
+HIFS.US,D,20200122,000000,201.194,201.233,197.878,199.759,5699.5730566853,0
+HIFS.US,D,20200123,000000,199.371,202.03,198.883,198.883,856.8445219162,0
+HIFS.US,D,20200124,000000,198.883,200.626,197.42,198.207,5210.3781186159,0
+HIFS.US,D,20200127,000000,195.658,195.658,195.658,195.658,1226.5031198824,0
+HIFS.US,D,20200128,000000,196.594,198.814,195.957,198.814,8912.9911406359,0
+HIFS.US,D,20200129,000000,198.396,198.396,198.207,198.207,2610.7138481362,0
+HIFS.US,D,20200130,000000,194.523,200.337,191.586,199.183,8156.5973246888,0
+HIFS.US,D,20200131,000000,199.381,210.88,198.187,203.652,10015.939892176,0
+HIFS.US,D,20200203,000000,203.543,204.229,198.376,198.715,3437.4231582617,0
+HIFS.US,D,20200204,000000,200.058,200.337,196.902,196.902,1619.2653802215,0
+HIFS.US,D,20200205,000000,197.888,199.351,197.182,199.351,2214.9380666181,0
+HIFS.US,D,20200206,000000,196.764,196.764,193.837,194.673,3187.3009003987,0
+HIFS.US,D,20200207,000000,194.842,194.842,193.05,193.05,1899.5228498752,0
+HIFS.US,D,20200210,000000,190.671,194.275,190.671,194.275,791.5515630363,0
+HIFS.US,D,20200211,000000,194.513,196.434,194.393,196.434,1281.7510081654,0
+HIFS.US,D,20200212,000000,194.393,195.728,194.195,194.195,1761.9053826976,0
+HIFS.US,D,20200213,000000,193.329,193.329,189.934,189.934,1302.8456564189,0
+HIFS.US,D,20200214,000000,192.432,192.432,192.432,192.432,693.10987118661,0
+HIFS.US,D,20200218,000000,189.845,194.443,189.845,194.443,715.20902649981,0
+HIFS.US,D,20200219,000000,194.413,194.473,191.676,191.836,1424.3910106415,0
+HIFS.US,D,20200220,000000,191.566,191.566,191.566,191.566,512.29860044228,0
+HIFS.US,D,20200221,000000,191.756,191.756,189.327,191.586,714.20451944012,0
+HIFS.US,D,20200224,000000,189.117,189.117,185.932,187.126,1458.544250671,0
+HIFS.US,D,20200225,000000,186.728,186.728,182.926,183.025,3141.0935756529,0
+HIFS.US,D,20200226,000000,184.289,184.289,181.392,181.392,2975.349910804,0
+HIFS.US,D,20200227,000000,182.488,184.697,176.126,181.392,8842.6756464576,0
+HIFS.US,D,20200228,000000,175.887,177.988,175.887,177.948,3354.0490723074,0
+HIFS.US,D,20200302,000000,180.407,182.188,177.012,179.919,3630.2885137223,0
+HIFS.US,D,20200303,000000,179.749,179.749,176.236,176.992,2482.1369444958,0
+HIFS.US,D,20200304,000000,177.808,185.514,177.35,185.514,4062.2265493894,0
+HIFS.US,D,20200305,000000,183.005,183.005,175.559,175.559,3102.9223073847,0
+HIFS.US,D,20200306,000000,174.095,174.483,169.227,174.483,5659.3927742976,0
+HIFS.US,D,20200309,000000,167.505,167.505,157.56,159.223,5721.6722119985,0
+HIFS.US,D,20200310,000000,162.916,170.203,155.599,160.457,6026.0378510848,0
+HIFS.US,D,20200311,000000,157.142,157.56,154.454,155.439,3278.7110428306,0
+HIFS.US,D,20200312,000000,147.704,155.907,138.088,154.663,15272.525335538,0
+HIFS.US,D,20200313,000000,160.735,160.735,150.9,159.461,7060.6801225662,0
+HIFS.US,D,20200316,000000,148.979,154.643,145.883,154.643,6782.4316670319,0
+HIFS.US,D,20200317,000000,148.809,160.835,148.809,154.891,10902.919625883,0
+HIFS.US,D,20200318,000000,148.799,149.237,143.931,149.237,13227.348962008,0
+HIFS.US,D,20200319,000000,152.682,160.676,152.682,160.676,3674.4868243487,0
+HIFS.US,D,20200320,000000,156.435,159.769,138.088,155.599,15966.639713785,0
+HIFS.US,D,20200323,000000,155.529,155.529,136.147,139.033,3649.3741478565,0
+HIFS.US,D,20200324,000000,143.762,145.942,137.72,145.067,7881.3623903335,0
+HIFS.US,D,20200325,000000,145.385,145.385,126.331,126.331,18199.658907477,0
+HIFS.US,D,20200326,000000,129.915,154.643,129.915,154.643,15855.139430159,0
+HIFS.US,D,20200327,000000,147.366,147.366,135.271,138.038,8004.9167586755,0
+HIFS.US,D,20200330,000000,137.818,140.487,128.481,135.469,29922.256294068,0
+HIFS.US,D,20200331,000000,136.137,141.025,132.752,141.025,9409.2176281232,0
+HIFS.US,D,20200401,000000,131.288,134.215,127.894,130.323,5546.8879836123,0
+HIFS.US,D,20200402,000000,131.169,132.244,127.396,131.288,11494.574284042,0
+HIFS.US,D,20200403,000000,126.828,131.686,122.488,131.686,42627.261585036,0
+HIFS.US,D,20200406,000000,133.787,135.509,126.888,134.733,7347.9691416378,0
+HIFS.US,D,20200407,000000,135.897,139.511,134.872,134.872,4193.8169742088,0
+HIFS.US,D,20200408,000000,139.521,143.115,139.511,139.511,3261.6344228158,0
+HIFS.US,D,20200409,000000,141.472,149.397,141.472,149.397,1976.8698934714,0
+HIFS.US,D,20200413,000000,145.355,150.711,142.726,143.234,2659.9346940611,0
+HIFS.US,D,20200414,000000,136.574,146.121,136.087,142.986,4424.8535979377,0
+HIFS.US,D,20200415,000000,136.584,142.826,132.672,134.931,6229.952784202,0
+HIFS.US,D,20200416,000000,131.726,138.546,131.726,137.55,7507.6857641286,0
+HIFS.US,D,20200417,000000,139.661,146.34,136.903,146.34,5977.8215122196,0
+HIFS.US,D,20200420,000000,145.385,150.83,143.194,145.255,2431.9115915113,0
+HIFS.US,D,20200421,000000,140.417,146.032,140.417,146.032,2869.8766695364,0
+HIFS.US,D,20200422,000000,146.012,149.755,146.012,149.755,1619.2653802215,0
+HIFS.US,D,20200423,000000,152.194,152.194,147.316,148.959,1621.2743943409,0
+HIFS.US,D,20200424,000000,149.197,149.197,142.518,144.777,1927.6490475465,0
+HIFS.US,D,20200427,000000,154.613,163.633,149.815,152.304,5977.8215122196,0
+HIFS.US,D,20200428,000000,153.03,153.399,146.758,146.908,3197.3459709956,0
+HIFS.US,D,20200429,000000,154.125,156.246,153.04,154.315,3294.7831557856,0
+HIFS.US,D,20200430,000000,154.345,154.345,148.092,149.267,3623.2569643045,0
+HIFS.US,D,20200501,000000,146.34,149.187,142.776,149.187,4057.2040140909,0
+HIFS.US,D,20200504,000000,148.342,148.839,144.877,147.993,2478.1189162571,0
+HIFS.US,D,20200505,000000,146.34,150.82,146.34,147.604,5873.3527780118,0
+HIFS.US,D,20200506,000000,146.34,147.316,145.375,145.375,3637.3200631402,0
+HIFS.US,D,20200507,000000,145.992,150.233,145.992,150.233,4569.5026145332,0
+HIFS.US,D,20200508,000000,150.96,154.871,146.34,150.023,7838.1685867668,0
+HIFS.US,D,20200511,000000,146.34,153.03,146.34,150.771,5324.8919234206,0
+HIFS.US,D,20200512,000000,148.411,151.308,139.551,142.528,5067.7381161398,0
+HIFS.US,D,20200513,000000,146.34,146.34,138.406,138.516,14965.146175273,0
+HIFS.US,D,20200514,000000,136.525,139.511,133.867,138.536,14487.00081486,0
+HIFS.US,D,20200515,000000,138.426,140.935,137.59,139.571,2257.1273631251,0
+HIFS.US,D,20200518,000000,148.292,154.135,144.379,146.609,11116.879629598,0
+HIFS.US,D,20200519,000000,144.399,144.399,139.77,139.77,7259.572520385,0
+HIFS.US,D,20200520,000000,141.94,149.645,141.94,143.901,6807.5443435241,0
+HIFS.US,D,20200521,000000,145.475,145.475,145.475,145.475,969.34931260156,0
+HIFS.US,D,20200522,000000,146.062,147.804,145.285,146.56,3516.7792159773,0
+HIFS.US,D,20200526,000000,149.765,154.135,149.765,152.512,3584.0811889766,0
+HIFS.US,D,20200527,000000,148.242,157.242,148.242,155.251,9564.9162223752,0
+HIFS.US,D,20200528,000000,157.172,157.172,156.096,156.096,2123.5279241862,0
+HIFS.US,D,20200529,000000,158.296,163.782,158.296,160.129,1340.0124176274,0
+HIFS.US,D,20200601,000000,160.129,165.803,157.082,157.41,4307.3262719539,0
+HIFS.US,D,20200602,000000,159.033,159.033,157.062,158.555,4401.7499355648,0
+HIFS.US,D,20200603,000000,163.831,166.808,159.043,162.03,5391.1893893602,0
+HIFS.US,D,20200604,000000,170.333,170.333,165.613,167.226,6639.7916645558,0
+HIFS.US,D,20200605,000000,170.741,174.633,170.741,173.707,10624.671170349,0
+HIFS.US,D,20200608,000000,176.494,177.062,175.599,177.052,3877.3972504063,0
+HIFS.US,D,20200609,000000,172.801,175.838,172.642,172.642,3932.6451386892,0
+HIFS.US,D,20200610,000000,172.612,176.076,168.789,171.358,3703.6175290798,0
+HIFS.US,D,20200611,000000,163.871,165.853,156.096,157.202,7425.316185234,0
+HIFS.US,D,20200612,000000,161.144,161.144,156.326,158.137,3725.716684393,0
+HIFS.US,D,20200615,000000,158.038,162.936,156.326,160.666,4268.150496626,0
+HIFS.US,D,20200616,000000,162.926,164.877,161.95,161.95,3509.7476665594,0
+HIFS.US,D,20200617,000000,161.95,164.847,161.95,164.847,6058.1820769949,0
+HIFS.US,D,20200618,000000,164.847,166.818,162.876,162.876,3883.4242927644,0
+HIFS.US,D,20200619,000000,165.753,165.753,161.94,162.786,7915.515630363,0
+HIFS.US,D,20200622,000000,163.503,163.503,163.503,163.503,901.04283254259,0
+HIFS.US,D,20200623,000000,164.867,166.828,160.965,160.965,2958.2732907892,0
+HIFS.US,D,20200624,000000,161.064,161.064,155.499,158.277,13809.963056628,0
+HIFS.US,D,20200625,000000,157.062,161.313,157.062,161.313,4953.224311335,0
+HIFS.US,D,20200626,000000,157.838,158.028,155.161,155.161,16314.199156438,0
+HIFS.US,D,20200629,000000,155.698,165.315,155.698,165.315,2905.0344166256,0
+HIFS.US,D,20200630,000000,159.909,163.662,159.909,163.662,2101.428768873,0
+HIFS.US,D,20200701,000000,161.462,161.462,158.038,158.038,2845.7685001039,0
+HIFS.US,D,20200702,000000,161.462,161.462,159.391,159.641,1693.5989026386,0
+HIFS.US,D,20200706,000000,160.805,163.802,160.805,162.627,1802.0856650852,0
+HIFS.US,D,20200707,000000,160.417,161.074,158.963,159.721,3016.5347002513,0
+HIFS.US,D,20200708,000000,161.761,161.761,158.605,159.651,4400.7454285051,0
+HIFS.US,D,20200709,000000,157.5,157.5,151.199,152.572,5026.5533266925,0
+HIFS.US,D,20200710,000000,157.988,159.203,157.988,159.203,1507.7650965958,0
+HIFS.US,D,20200713,000000,160.347,160.357,158.237,158.963,2336.4834208407,0
+HIFS.US,D,20200714,000000,164.877,171.964,164.23,169.078,8267.0931012548,0
+HIFS.US,D,20200715,000000,171.168,175.728,170.213,175.658,6981.3240648506,0
+HIFS.US,D,20200716,000000,175.519,175.589,173.389,173.389,2568.5245516292,0
+HIFS.US,D,20200717,000000,173.13,173.418,169.237,172.752,4340.4750049237,0
+HIFS.US,D,20200720,000000,172.154,177.042,172.154,174.613,4830.6744500528,0
+HIFS.US,D,20200721,000000,175.967,179.371,175.967,177.072,3310.8552687407,0
+HIFS.US,D,20200722,000000,176.066,177.908,176.066,177.908,2486.1549727346,0
+HIFS.US,D,20200723,000000,176.066,176.066,173.07,173.07,2412.8259573772,0
+HIFS.US,D,20200724,000000,173.349,173.349,171.457,171.457,996.47100321321,0
+HIFS.US,D,20200727,000000,171.646,174.115,171.268,174.115,5612.1809424922,0
+HIFS.US,D,20200728,000000,172.204,172.393,170.223,170.223,2835.723429507,0
+HIFS.US,D,20200729,000000,172.334,173.12,171.676,171.896,1955.7752452179,0
+HIFS.US,D,20200730,000000,172.851,172.851,172.851,172.851,1610.2248166843,0
+HIFS.US,D,20200731,000000,172.164,172.164,172.154,172.164,1951.7572169791,0
+HIFS.US,D,20200803,000000,171.168,173.13,170.76,173.13,1821.1712992193,0
+HIFS.US,D,20200804,000000,172.642,172.871,171.428,171.816,1293.8050928817,0
+HIFS.US,D,20200805,000000,173.617,173.617,171.945,173.349,1157.1921327637,0
+HIFS.US,D,20200806,000000,171.188,171.428,171.188,171.428,1524.8417166105,0
+HIFS.US,D,20200807,000000,172.861,174.125,172.861,174.125,3207.3910415925,0
+HIFS.US,D,20200810,000000,176.056,183.881,176.056,179.541,4111.4473953142,0
+HIFS.US,D,20200811,000000,181.96,189.725,181.96,187.814,8313.3004260006,0
+HIFS.US,D,20200812,000000,190.88,195.608,185.962,193.985,5546.8879836123,0
+HIFS.US,D,20200813,000000,193.687,210.312,193.687,193.697,7693.5195701714,0
+HIFS.US,D,20200814,000000,194.663,194.663,194.075,194.075,1454.5262224322,0
+HIFS.US,D,20200817,000000,192.164,196.216,192.164,195.419,1719.7160861905,0
+HIFS.US,D,20200818,000000,189.765,192.602,188.899,188.899,3678.5048525875,0
+HIFS.US,D,20200819,000000,187.913,191.776,187.913,190.013,3167.2107592049,0
+HIFS.US,D,20200820,000000,186.22,188.491,185.434,187.256,2291.2806031546,0
+HIFS.US,D,20200821,000000,187.316,194.663,187.316,193.149,9492.5917140775,0
+HIFS.US,D,20200824,000000,192.702,192.96,189.087,190.382,1136.0974845102,0
+HIFS.US,D,20200825,000000,188.929,194.115,187.853,188.401,1887.4687651589,0
+HIFS.US,D,20200826,000000,188.869,188.869,188.809,188.809,1247.5977681359,0
+HIFS.US,D,20200827,000000,188.789,188.789,188.789,188.789,684.06930764939,0
+HIFS.US,D,20200828,000000,191.716,191.716,189.077,189.077,2524.3262410028,0
+HIFS.US,D,20200831,000000,186.35,187.814,179.361,179.361,2704.1330046875,0
+HIFS.US,D,20200901,000000,181.612,188.859,181.612,188.859,1289.7870646429,0
+HIFS.US,D,20200902,000000,190.75,190.75,186.55,190.233,2426.8890562128,0
+HIFS.US,D,20200903,000000,185.852,186.638,184.877,184.877,1374.1656576569,0
+HIFS.US,D,20200904,000000,185.862,187.037,185.852,187.037,2064.2620076645,0
+HIFS.US,D,20200908,000000,186.868,186.868,186.599,186.599,981.40339731785,0
+HIFS.US,D,20200909,000000,185.892,186.958,185.822,186.958,2900.0118813272,0
+HIFS.US,D,20200910,000000,189.267,189.267,187.406,187.406,1330.9718540902,0
+HIFS.US,D,20200911,000000,187.564,187.564,181.622,181.622,3835.2079538992,0
+HIFS.US,D,20200914,000000,185.365,185.365,185.365,185.365,926.15550903486,0
+HIFS.US,D,20200915,000000,184.569,184.569,184.001,184.001,870.90762075187,0
+HIFS.US,D,20200916,000000,184.877,185.832,184.877,184.877,2145.6270794994,0
+HIFS.US,D,20200917,000000,186.082,186.082,186.082,186.082,1208.421992808,0
+HIFS.US,D,20200918,000000,187.804,187.804,184.887,185.852,10359.481306591,0
+HIFS.US,D,20200921,000000,182.428,182.428,180.108,180.108,2559.483988092,0
+HIFS.US,D,20200922,000000,182.258,183.851,182.258,183.851,1944.7256675613,0
+HIFS.US,D,20200923,000000,183.633,183.633,179.262,179.262,2839.7414577457,0
+HIFS.US,D,20200924,000000,180.327,180.327,179.133,179.133,1340.0124176274,0
+HIFS.US,D,20200925,000000,179.133,179.939,179.133,179.939,2046.18088059,0
+HIFS.US,D,20200928,000000,180.477,181.602,180.477,181.602,2225.9876442747,0
+HIFS.US,D,20200929,000000,179.133,179.74,176.794,179.661,3404.2744252919,0
+HIFS.US,D,20200930,000000,178.038,180.835,178.038,179.979,3643.3471054983,0
+HIFS.US,D,20201001,000000,180.287,183.891,180.128,181.472,3438.4276653214,0
+HIFS.US,D,20201002,000000,180.427,181.422,179.093,180.228,4611.6919110402,0
+HIFS.US,D,20201005,000000,181.412,182.378,179.591,182.378,6384.6468713943,0
+HIFS.US,D,20201006,000000,182.567,185.902,182.567,185.902,2822.664837731,0
+HIFS.US,D,20201007,000000,188.242,188.261,188.152,188.261,2535.3758186594,0
+HIFS.US,D,20201008,000000,188.261,191.388,188.261,191.388,2825.6783589101,0
+HIFS.US,D,20201009,000000,193.717,195.758,193.667,195.071,2698.1059623293,0
+HIFS.US,D,20201012,000000,195.957,202.676,195.957,201.094,8139.5207046741,0
+HIFS.US,D,20201013,000000,200.716,200.716,192.184,194.175,6926.0761765677,0
+HIFS.US,D,20201014,000000,197.122,207.873,197.122,204.946,25947.421858872,0
+HIFS.US,D,20201015,000000,198.883,205.693,198.883,205.693,6762.3415258381,0
+HIFS.US,D,20201016,000000,203.991,205.912,201.84,201.84,7208.3426603408,0
+HIFS.US,D,20201019,000000,201.88,203.005,194.683,194.683,2030.108767635,0
+HIFS.US,D,20201020,000000,199.291,201.632,196.106,201.632,5349.0000928532,0
+HIFS.US,D,20201021,000000,198.824,202.03,198.824,201.124,1899.5228498752,0
+HIFS.US,D,20201022,000000,200.327,202.975,200.327,201.582,5072.7606514382,0
+HIFS.US,D,20201023,000000,204.917,204.917,202.547,202.547,6396.7009561106,0
+HIFS.US,D,20201026,000000,202.159,204.647,201.83,201.99,4153.6366918212,0
+HIFS.US,D,20201027,000000,202.358,203.313,201.432,201.432,2607.7003269572,0
+HIFS.US,D,20201028,000000,200.039,200.596,199.551,199.561,5793.9967202962,0
+HIFS.US,D,20201029,000000,201.492,202.736,200.775,202.736,9318.811992751,0
+HIFS.US,D,20201030,000000,200.039,200.039,196.972,198.047,4384.6733155501,0
+HIFS.US,D,20201102,000000,200.029,200.656,200.029,200.656,2788.5115977015,0
+HIFS.US,D,20201103,000000,204.379,204.449,202.965,204.449,13508.610938721,0
+HIFS.US,D,20201104,000000,203.274,203.643,203.214,203.214,4761.3634629341,0
+HIFS.US,D,20201105,000000,203.304,203.961,203.304,203.573,1532.8777730881,0
+HIFS.US,D,20201106,000000,201.024,203.821,200.526,203.015,7300.7573098323,0
+HIFS.US,D,20201109,000000,208.629,225.554,203.075,207.007,23289.49617893,0
+HIFS.US,D,20201110,000000,206.908,212.691,206.908,210.82,11451.380480474,0
+HIFS.US,D,20201111,000000,210.77,215.708,209.834,214.235,8874.8198723677,0
+HIFS.US,D,20201112,000000,212.054,212.96,210.85,212.194,3482.6259759478,0
+HIFS.US,D,20201113,000000,213.309,213.309,210.83,213.169,2445.974690347,0
+HIFS.US,D,20201116,000000,215.708,218.665,215.708,218.665,5066.7336090801,0
+HIFS.US,D,20201117,000000,213.767,218.665,213.767,217.888,7104.8784331926,0
+HIFS.US,D,20201118,000000,216.146,220.476,216.146,219.61,5343.9775575547,0
+HIFS.US,D,20201119,000000,219.7,220.874,217.51,220.387,10296.19736183,0
+HIFS.US,D,20201120,000000,219.331,222.248,217.002,221.84,2940.1921637148,0
+HIFS.US,D,20201123,000000,224.548,225.265,220.636,221.602,30073.936860082,0
+HIFS.US,D,20201124,000000,223.055,224.588,219.281,219.281,11943.588939723,0
+HIFS.US,D,20201125,000000,220.327,221.532,220.327,221.532,1786.0135521301,0
+HIFS.US,D,20201127,000000,220.874,220.914,218.505,218.505,1600.1797460873,0
+HIFS.US,D,20201130,000000,218.665,218.665,214.852,214.852,3136.0710403545,0
+HIFS.US,D,20201201,000000,214.105,216.534,214.105,216.534,2354.5645479151,0
+HIFS.US,D,20201202,000000,215.718,218.953,214.643,217.679,5482.5995317921,0
+HIFS.US,D,20201203,000000,220.954,220.954,220.954,220.954,603.70874287413,0
+HIFS.US,D,20201204,000000,219.481,223.921,218.923,223.791,2930.1470931179,0
+HIFS.US,D,20201207,000000,224.926,224.926,222.637,222.637,1876.4191875023,0
+HIFS.US,D,20201208,000000,221.85,222.587,220.387,222.587,2384.6997597058,0
+HIFS.US,D,20201209,000000,222.836,222.836,215.718,218.117,4750.3138852775,0
+HIFS.US,D,20201210,000000,219.65,221.72,219.65,220.188,2754.358357672,0
+HIFS.US,D,20201211,000000,220.626,221.84,218.923,220.287,2703.1284976278,0
+HIFS.US,D,20201214,000000,219.899,219.899,219.899,219.899,1072.8135397497,0
+HIFS.US,D,20201215,000000,218.913,223.711,218.913,221.71,2392.7358161833,0
+HIFS.US,D,20201216,000000,223.593,224.538,219.889,219.889,2460.0377891826,0
+HIFS.US,D,20201217,000000,220.277,224.041,220.277,223.463,6823.6164564792,0
+HIFS.US,D,20201218,000000,225.265,225.265,218.655,218.655,14365.455460638,0
+HIFS.US,D,20201221,000000,217.092,218.665,213.777,214.364,5124.9950185422,0
+HIFS.US,D,20201222,000000,220.297,220.297,211.208,211.208,3820.1403480039,0
+HIFS.US,D,20201223,000000,210.82,213.697,210.82,213.507,19942.478656041,0
+HIFS.US,D,20201224,000000,211.944,211.944,211.944,211.944,344.54592147392,0
+HIFS.US,D,20201228,000000,212.054,212.671,210.82,211.786,2085.356655918,0
+HIFS.US,D,20201229,000000,206.668,210.84,206.668,208.152,6121.4660217554,0
+HIFS.US,D,20201230,000000,207.873,214.145,207.873,213.757,2177.7713054095,0
+HIFS.US,D,20201231,000000,214.911,214.911,212.95,212.95,2726.2321600007,0
+HIFS.US,D,20210104,000000,215.18,215.18,213.975,213.975,2435.92961975,0
+HIFS.US,D,20210105,000000,215.12,216.832,214.185,215.17,10510.157365545,0
+HIFS.US,D,20210106,000000,217.828,219.431,210.969,212.353,26063.944677796,0
+HIFS.US,D,20210107,000000,215.887,221.184,213.149,218.863,7282.6761827579,0
+HIFS.US,D,20210108,000000,218.425,218.595,217.4,217.4,1286.7735434638,0
+HIFS.US,D,20210111,000000,216.892,218.625,216.892,218.625,1126.0524139133,0
+HIFS.US,D,20210112,000000,219.351,222.776,219.351,222.776,2549.4389174951,0
+HIFS.US,D,20210113,000000,221.81,222.995,219.789,222.995,3023.5662496691,0
+HIFS.US,D,20210114,000000,220.466,225.275,220.466,225.265,3820.1403480039,0
+HIFS.US,D,20210115,000000,221.99,225.344,221.99,225.344,3163.1927309661,0
+HIFS.US,D,20210119,000000,225.762,227.226,224.976,227.226,3945.7037304652,0
+HIFS.US,D,20210120,000000,227.216,230.302,226.519,229.217,6477.0615208859,0
+HIFS.US,D,20210121,000000,229.297,229.297,226.718,226.798,2829.6963871488,0
+HIFS.US,D,20210122,000000,226.708,234.383,226.708,234.383,5099.8823420499,0
+HIFS.US,D,20210125,000000,232.114,232.144,227.983,229.605,2497.2045503912,0
+HIFS.US,D,20210126,000000,230.68,231.666,228.481,228.729,4339.470497864,0
+HIFS.US,D,20210127,000000,224.617,224.767,221.074,222.318,4975.3234666482,0
+HIFS.US,D,20210128,000000,223.731,223.781,217.5,217.5,4213.9071154027,0
+HIFS.US,D,20210129,000000,218.863,221.77,216.156,216.156,2712.169061165,0
+HIFS.US,D,20210201,000000,215.897,223.781,215.897,222.816,5155.1302303329,0
+HIFS.US,D,20210202,000000,224.817,224.817,224.817,224.817,1411.3324188655,0
+HIFS.US,D,20210203,000000,224.767,229.705,224.767,226.997,6231.9617983214,0
+HIFS.US,D,20210204,000000,234.364,235.608,234.364,235.608,1856.3290463085,0
+HIFS.US,D,20210205,000000,234.822,234.822,229.934,232.96,4876.8817747985,0
+HIFS.US,D,20210208,000000,234.573,246.459,234.373,239.063,9721.619323687,0
+HIFS.US,D,20210209,000000,239.073,239.073,238.585,238.585,1256.6383316731,0
+HIFS.US,D,20210210,000000,242.298,243.771,238.923,240.566,6184.7499665159,0
+HIFS.US,D,20210211,000000,245.922,245.922,243.851,243.851,1251.6157963747,0
+HIFS.US,D,20210212,000000,246.947,251.446,246.947,248.211,4511.2412050711,0
+HIFS.US,D,20210216,000000,256.116,256.116,237.559,240.844,7523.7578770836,0
+HIFS.US,D,20210217,000000,244.229,244.229,244.229,244.229,1065.7819903319,0
+HIFS.US,D,20210218,000000,245.484,245.484,237.838,237.917,3817.1268268248,0
+HIFS.US,D,20210219,000000,239.212,241.641,239.212,241.532,2113.4828535893,0
+HIFS.US,D,20210222,000000,241.562,244.488,240.774,240.774,3614.2164007673,0
+HIFS.US,D,20210223,000000,241.154,241.154,237.609,241.154,4862.8186759629,0
+HIFS.US,D,20210224,000000,244.428,249.416,243.751,244.548,6974.2925154328,0
+HIFS.US,D,20210225,000000,244.428,247.246,242.467,244.418,3064.7510391164,0
+HIFS.US,D,20210226,000000,244.488,244.488,238.953,238.953,3996.9335905095,0
+HIFS.US,D,20210301,000000,246.459,247.455,246.459,247.156,3223.4631545476,0
+HIFS.US,D,20210302,000000,245.494,252.373,244.498,252.373,4181.7628894926,0
+HIFS.US,D,20210303,000000,255.31,262.765,253.299,258.435,7610.145484217,0
+HIFS.US,D,20210304,000000,262.228,266.429,259.043,262.855,7876.3398550351,0
+HIFS.US,D,20210305,000000,266.18,275.15,266.18,267.525,6801.517301166,0
+HIFS.US,D,20210308,000000,267.663,276.086,267.663,275.538,5071.7561443785,0
+HIFS.US,D,20210309,000000,272.093,277.409,270.372,277.409,4657.899235786,0
+HIFS.US,D,20210310,000000,274.602,287.525,274.602,287.525,2557.4749739726,0
+HIFS.US,D,20210311,000000,287.305,287.305,282.637,285.583,3407.287946471,0
+HIFS.US,D,20210312,000000,288.788,292.771,288.38,290.52,6209.8626430082,0
+HIFS.US,D,20210315,000000,288.868,291.685,278.783,283.213,9339.9066410045,0
+HIFS.US,D,20210316,000000,283.193,283.193,276.146,278.007,5638.2981260441,0
+HIFS.US,D,20210317,000000,279.978,279.978,276.434,278.167,5058.6975526026,0
+HIFS.US,D,20210318,000000,277.509,284.906,277.509,279.59,5433.3786858672,0
+HIFS.US,D,20210319,000000,283.065,283.065,276.544,279.102,26389.404965136,0
+HIFS.US,D,20210322,000000,276.534,276.534,271.138,272.761,5148.098680915,0
+HIFS.US,D,20210323,000000,271.118,276.713,265.922,266.718,5890.4293980265,0
+HIFS.US,D,20210324,000000,275.02,275.02,262.427,262.427,3851.2800668543,0
+HIFS.US,D,20210325,000000,266.678,269.137,264.608,269.137,7980.8085892429,0
+HIFS.US,D,20210326,000000,269.197,275.538,269.197,275.538,2640.849059927,0
+HIFS.US,D,20210329,000000,272.581,274.672,272.093,274.672,4336.4569766849,0
+HIFS.US,D,20210330,000000,275.07,277.459,273.507,277.459,3322.909353457,0
+HIFS.US,D,20210331,000000,280.944,280.944,275.498,279.749,4924.093606604,0
+HIFS.US,D,20210401,000000,279.411,281.461,278.983,281.461,1783.0000309511,0
+HIFS.US,D,20210405,000000,282.208,290.8,282.208,284.259,5246.5403727647,0
+HIFS.US,D,20210406,000000,282.337,287.365,282.337,285.026,3999.9471116885,0
+HIFS.US,D,20210407,000000,285.852,285.852,284.289,284.289,1706.6574944146,0
+HIFS.US,D,20210408,000000,288.898,288.898,283.701,283.701,1507.7650965958,0
+HIFS.US,D,20210409,000000,283.423,283.423,281.442,281.442,2424.8800420934,0
+HIFS.US,D,20210412,000000,277.749,282.885,277.749,282.039,1162.2146680622,0
+HIFS.US,D,20210413,000000,278.983,280.744,278.983,280.078,1485.6659412826,0
+HIFS.US,D,20210414,000000,285.484,288.041,283.761,283.761,1974.860879352,0
+HIFS.US,D,20210415,000000,286.399,296.494,286.399,293.149,1343.0259388065,0
+HIFS.US,D,20210416,000000,296.245,296.245,293.696,293.696,2380.6817314671,0
+HIFS.US,D,20210419,000000,294.792,294.792,288.709,288.709,1656.43214143,0
+HIFS.US,D,20210420,000000,288.858,290.322,287.613,290.322,1893.495807517,0
+HIFS.US,D,20210421,000000,292.303,295.747,292.303,292.333,3098.9042791459,0
+HIFS.US,D,20210422,000000,294.762,294.762,294.762,294.762,827.71381718517,0
+HIFS.US,D,20210423,000000,294.284,294.433,293.706,294.433,5043.6299467072,0
+HIFS.US,D,20210426,000000,292.273,293.049,291.327,293.049,3323.9138605167,0
+HIFS.US,D,20210427,000000,291.018,291.317,285.484,291.098,2532.3622974804,0
+HIFS.US,D,20210428,000000,291.317,291.317,284.707,289.934,3260.6299157561,0
+HIFS.US,D,20210429,000000,291.317,296.733,291.317,296.733,2498.2090574509,0
+HIFS.US,D,20210430,000000,293.209,303.472,291.327,300.356,3625.2659784239,0
+HIFS.US,D,20210503,000000,303.074,321.829,303.074,321.829,9290.6857950797,0
+HIFS.US,D,20210504,000000,316.006,316.006,304.159,309.077,5292.7476975105,0
+HIFS.US,D,20210505,000000,311.078,316.006,303.522,305.742,8892.9009994421,0
+HIFS.US,D,20210506,000000,305.154,310.799,299.242,305.632,3350.0310440686,0
+HIFS.US,D,20210507,000000,302.178,303.223,298.923,303.223,3417.3330170679,0
+HIFS.US,D,20210510,000000,302.178,302.178,294.632,294.632,2797.5521612387,0
+HIFS.US,D,20210511,000000,290.939,296.205,289.724,296.205,1972.8518652326,0
+HIFS.US,D,20210512,000000,299.4,299.4,286.588,286.588,2169.735248932,0
+HIFS.US,D,20210513,000000,293.249,293.249,292.253,292.253,1290.7915717026,0
+HIFS.US,D,20210514,000000,293.298,293.298,288.689,290.322,3762.8834456015,0
+HIFS.US,D,20210517,000000,291.347,292.213,291.347,292.213,1229.5166410615,0
+HIFS.US,D,20210518,000000,290.64,290.64,290.64,290.64,768.44790066342,0
+HIFS.US,D,20210519,000000,289.226,291.805,276.076,287.385,2433.9206056307,0
+HIFS.US,D,20210520,000000,285.592,288.361,285.592,288.361,1520.8236883718,0
+HIFS.US,D,20210521,000000,291.765,292.403,291.765,292.403,1299.8321352398,0
+HIFS.US,D,20210524,000000,295.27,295.27,286.977,286.977,2432.916098571,0
+HIFS.US,D,20210525,000000,285.902,286.389,279.022,282.437,2772.4394847464,0
+HIFS.US,D,20210526,000000,284.637,288.301,284.637,287.345,2066.2710217839,0
+HIFS.US,D,20210527,000000,287.375,287.375,282.695,287.155,2397.7583514818,0
+HIFS.US,D,20210528,000000,286.638,286.638,286.638,286.638,351.57747089176,0
+HIFS.US,D,20210601,000000,292.053,292.053,292.053,292.053,1019.5746655861,0
+HIFS.US,D,20210602,000000,294.134,294.134,288.161,288.161,2087.3656700374,0
+HIFS.US,D,20210603,000000,289.834,292.303,286.389,288.361,3284.7380851887,0
+HIFS.US,D,20210604,000000,289.027,289.346,288.371,288.659,2199.8704607227,0
+HIFS.US,D,20210607,000000,291.098,293.278,282.745,286.17,5074.7696655576,0
+HIFS.US,D,20210608,000000,286.389,290.312,284.398,289.864,3935.6586598683,0
+HIFS.US,D,20210609,000000,293.009,293.059,290.939,291.476,3208.3955486522,0
+HIFS.US,D,20210610,000000,294.274,294.93,286.967,288.38,2307.3527161096,0
+HIFS.US,D,20210611,000000,290.62,290.62,290.62,290.62,522.34367103918,0
+HIFS.US,D,20210614,000000,288.121,294.254,288.121,290.59,2189.8253901258,0
+HIFS.US,D,20210615,000000,292.153,292.153,292.153,292.153,925.15100197517,0
+HIFS.US,D,20210616,000000,288.371,288.371,288.371,288.371,2292.2851102143,0
+HIFS.US,D,20210617,000000,288.51,288.51,288.51,288.51,614.75832053073,0
+HIFS.US,D,20210618,000000,284.398,284.398,282.447,283.97,4817.6158582768,0
+HIFS.US,D,20210621,000000,285.573,285.573,284.129,285.274,1834.2298909953,0
+HIFS.US,D,20210622,000000,281.442,282.935,281.442,282.935,2673.9977928968,0
+HIFS.US,D,20210623,000000,285.832,285.832,285.832,285.832,932.18255139301,0
+HIFS.US,D,20210624,000000,284.508,286.787,284.508,286.041,1397.2693200298,0
+HIFS.US,D,20210625,000000,286.389,289.346,286.389,288.609,8915.0001547553,0
+HIFS.US,D,20210628,000000,286.738,287.365,283.433,284.966,2853.8045565814,0
+HIFS.US,D,20210629,000000,284.716,285.056,283.891,283.891,3209.4000557119,0
+HIFS.US,D,20210630,000000,287.603,287.653,286.877,286.877,2811.6152600744,0
+HIFS.US,D,20210701,000000,287.365,290.312,287.365,289.346,3109.9538568025,0
+HIFS.US,D,20210702,000000,289.834,292.353,289.834,292.353,1886.4642580992,0
+HIFS.US,D,20210706,000000,294.871,298.186,289.346,294.532,3464.5448488734,0
+HIFS.US,D,20210707,000000,294.772,299.122,294.772,299.122,3042.6518838033,0
+HIFS.US,D,20210708,000000,295.28,299.222,293.308,293.308,4800.539238262,0
+HIFS.US,D,20210709,000000,295.757,299.232,295.508,296.563,3557.9640054246,0
+HIFS.US,D,20210712,000000,297.349,300.585,297.349,299.72,2499.2135645106,0
+HIFS.US,D,20210713,000000,299.42,299.42,295.05,295.05,1624.2879155199,0
+HIFS.US,D,20210714,000000,298.087,298.087,295.378,295.518,3391.2158335159,0
+HIFS.US,D,20210715,000000,296.255,296.324,296.255,296.324,1468.5893212679,0
+HIFS.US,D,20210716,000000,299.55,300.754,296.265,298.734,3003.4761084753,0
+HIFS.US,D,20210719,000000,297.529,297.529,293.298,296.743,2752.3493435526,0
+HIFS.US,D,20210720,000000,297.709,301.163,297.709,298.246,5219.4186821531,0
+HIFS.US,D,20210721,000000,299.72,304.129,299.72,301.232,3871.3702080481,0
+HIFS.US,D,20210722,000000,299.251,300.276,296.265,298.325,4279.2000742826,0
+HIFS.US,D,20210723,000000,296.305,296.305,296.255,296.285,1846.2839757116,0
+HIFS.US,D,20210726,000000,297.251,297.659,297.251,297.659,641.88001114238,0
+HIFS.US,D,20210727,000000,297.649,298.465,297.649,298.465,823.69578894641,0
+HIFS.US,D,20210728,000000,297.251,297.251,297.251,297.251,724.24959003702,0
+HIFS.US,D,20210729,000000,297.211,297.729,297.211,297.729,853.83100073713,0
+HIFS.US,D,20210730,000000,295.767,295.767,295.767,295.767,968.34480554187,0
+HIFS.US,D,20210802,000000,298.027,298.027,294.92,294.92,1330.9718540902,0
+HIFS.US,D,20210803,000000,294.93,295.03,294.393,294.393,1382.2017141345,0
+HIFS.US,D,20210804,000000,294.393,294.393,294.284,294.294,2118.5053888878,0
+HIFS.US,D,20210805,000000,294.782,296.494,294.314,296.494,2300.3211666918,0
+HIFS.US,D,20210806,000000,296.703,296.753,296.573,296.573,1365.1250941197,0
+HIFS.US,D,20210810,000000,297.907,298.624,297.907,298.624,1276.7284728669,0
+HIFS.US,D,20210811,000000,299.43,299.72,299.43,299.72,1717.7070720712,0
+HIFS.US,D,20210812,000000,300.685,300.685,297.758,299.48,1104.9577656598,0
+HIFS.US,D,20210813,000000,299.002,299.002,299.002,299.002,762.42085830527,0
+HIFS.US,D,20210816,000000,299.012,301.202,296.285,297.261,5657.3837601782,0
+HIFS.US,D,20210817,000000,296.275,296.275,295.767,295.767,824.7002960061,0
+HIFS.US,D,20210818,000000,298.734,298.734,295.777,295.777,1450.5081941934,0
+HIFS.US,D,20210819,000000,298.644,298.744,297.549,298.744,3060.7330108777,0
+HIFS.US,D,20210820,000000,297.201,303.622,297.201,303.223,11612.101610025,0
+HIFS.US,D,20210823,000000,305.164,305.832,305.114,305.832,2081.3386276792,0
+HIFS.US,D,20210824,000000,309.564,309.564,309.564,309.564,736.30367475331,0
+HIFS.US,D,20210825,000000,311.595,311.595,310.351,310.351,1377.179178836,0
+HIFS.US,D,20210826,000000,312.661,318.385,312.661,317.887,1656.43214143,0
+HIFS.US,D,20210827,000000,314.562,317.489,314.562,317.489,3222.4586474879,0
+HIFS.US,D,20210830,000000,318.524,318.524,318.524,318.524,1078.8405821079,0
+HIFS.US,D,20210831,000000,320.993,320.993,320.993,320.993,995.46649615352,0
+HIFS.US,D,20210901,000000,320.993,320.993,319.032,319.032,1151.1650904056,0
+HIFS.US,D,20210902,000000,319.51,320.993,319.51,320.993,1134.0884703908,0
+HIFS.US,D,20210903,000000,319.52,321.441,319.012,321.391,5100.8868491096,0
+HIFS.US,D,20210907,000000,321.093,328.41,319.51,320.058,29161.844449882,0
+HIFS.US,D,20210908,000000,322.477,324.368,313.885,318.514,22299.052218075,0
+HIFS.US,D,20210909,000000,318.524,320.137,315.15,315.15,16459.852680092,0
+HIFS.US,D,20210910,000000,313.776,317.359,307.145,307.145,16204.707886931,0
+HIFS.US,D,20210913,000000,308.43,314.542,308.141,314.542,13385.05657038,0
+HIFS.US,D,20210914,000000,310.391,326.409,309.634,319.948,17261.449313726,0
+HIFS.US,D,20210915,000000,320.645,328.639,320.406,328.41,19777.739498251,0
+HIFS.US,D,20210916,000000,319.31,333.955,319.31,333.955,9711.5742530901,0
+HIFS.US,D,20210917,000000,334.662,338.524,327.823,333.576,40279.728586538,0
+HIFS.US,D,20210920,000000,333.368,333.368,328.908,329.426,6448.9353232146,0
+HIFS.US,D,20210921,000000,332.043,336.315,329.992,329.992,1462.5622789097,0
+HIFS.US,D,20210922,000000,332.123,339.3,332.123,335.14,10778.360750482,0
+HIFS.US,D,20210923,000000,336.324,337.309,333.816,334.392,2076.3160923808,0
+HIFS.US,D,20210924,000000,333.915,341.541,333.915,341.541,8798.4773358312,0
+HIFS.US,D,20210927,000000,344.218,344.218,341.272,341.421,2136.5865159622,0
+HIFS.US,D,20210928,000000,337.907,339.202,329.814,334.284,17382.994667949,0
+HIFS.US,D,20210929,000000,332.233,338.842,332.233,337.579,9994.8452439229,0
+HIFS.US,D,20210930,000000,334.354,334.354,330.391,333.069,11704.516259517,0
+HIFS.US,D,20211001,000000,336.881,343.392,335.339,340.426,3662.4327396324,0
+HIFS.US,D,20211004,000000,342.954,351.018,340.446,347.593,9124.9421302307,0
+HIFS.US,D,20211005,000000,349.286,350.232,346.847,347.693,8189.7460576586,0
+HIFS.US,D,20211006,000000,349.913,355.647,346.229,348.191,7445.4063264278,0
+HIFS.US,D,20211007,000000,349.186,354.064,344.936,353.826,12747.194587475,0
+HIFS.US,D,20211008,000000,359.58,359.58,351.167,352.76,3755.8518961837,0
+HIFS.US,D,20211011,000000,352.531,353.866,351.167,351.317,2235.0282078119,0
+HIFS.US,D,20211012,000000,351.367,352.9,349.166,352.9,5420.3200940912,0
+HIFS.US,D,20211013,000000,352.183,357.319,352.073,353.526,2984.3904743412,0
+HIFS.US,D,20211014,000000,352.561,359.838,352.561,359.838,3626.2704854836,0
+HIFS.US,D,20211015,000000,358.554,361.053,354.134,354.134,7394.1764663835,0
+HIFS.US,D,20211018,000000,356.115,356.255,351.695,351.695,2896.9983601481,0
+HIFS.US,D,20211019,000000,353.238,354.612,348.34,350.172,1976.8698934714,0
+HIFS.US,D,20211020,000000,349.714,349.714,345.284,345.453,2498.2090574509,0
+HIFS.US,D,20211021,000000,345.981,345.981,341.272,341.272,1722.7296073696,0
+HIFS.US,D,20211022,000000,337.609,340.625,337.589,340.625,2554.4614527936,0
+HIFS.US,D,20211025,000000,342.227,344.985,342.227,344.985,1726.7476356084,0
+HIFS.US,D,20211026,000000,344.348,347.822,339.63,339.63,11104.825544882,0
+HIFS.US,D,20211027,000000,347.195,347.195,344.248,344.248,1238.5572045987,0
+HIFS.US,D,20211028,000000,354.502,354.502,346.229,349.913,3989.9020410916,0
+HIFS.US,D,20211029,000000,351.685,364.995,351.685,357.877,11975.733165633,0
+HIFS.US,D,20211101,000000,359.808,360.625,356.095,356.235,4660.912756965,0
+HIFS.US,D,20211102,000000,356.643,356.643,356.643,356.643,1706.6574944146,0
+HIFS.US,D,20211103,000000,344.308,356.643,343.84,356.443,3497.6935818432,0
+HIFS.US,D,20211104,000000,352.611,360.605,352.611,360.605,3557.9640054246,0
+HIFS.US,D,20211105,000000,364.985,374.98,364.985,374.98,4692.0524758154,0
+HIFS.US,D,20211108,000000,372.511,376.453,372.511,375.249,2269.1814478414,0
+HIFS.US,D,20211109,000000,373.845,373.904,364.736,370.889,1963.8113016954,0
+HIFS.US,D,20211110,000000,368.539,371.077,368.539,370.51,1919.612991069,0
+HIFS.US,D,20211111,000000,374.333,374.333,374.333,374.333,788.53804185723,0
+HIFS.US,D,20211112,000000,369.764,379.27,369.764,376.453,7341.9420992796,0
+HIFS.US,D,20211115,000000,386.369,395.299,379.4,388.002,5724.6857331775,0
+HIFS.US,D,20211116,000000,390.331,390.331,379.948,379.948,3549.9279489471,0
+HIFS.US,D,20211117,000000,375.717,395.279,375.717,395.279,11463.434565191,0
+HIFS.US,D,20211118,000000,391.445,398.634,391.445,392.491,7782.9206984839,0
+HIFS.US,D,20211119,000000,400.236,400.236,388.638,392.62,4662.9217710844,0
+HIFS.US,D,20211122,000000,394.641,394.641,386.369,391.327,2979.3679390427,0
+HIFS.US,D,20211123,000000,391.327,391.426,388.09,388.09,4304.3127507748,0
+HIFS.US,D,20211124,000000,390.331,400.047,388.838,397.528,3035.6203343854,0
+HIFS.US,D,20211126,000000,395.279,399.3,394.442,396.921,2508.2541280478,0
+HIFS.US,D,20211129,000000,395.329,398.634,391.615,391.615,4296.2766942973,0
+HIFS.US,D,20211130,000000,393.426,393.426,383.602,386.966,28095.057952491,0
+HIFS.US,D,20211201,000000,390.53,392.292,382.038,383.014,5129.0130467809,0
+HIFS.US,D,20211202,000000,382.148,386.069,382.148,386.069,2472.0918738989,0
+HIFS.US,D,20211203,000000,385.971,385.971,383.402,383.402,1388.2287564926,0
+HIFS.US,D,20211206,000000,384.148,384.148,384.148,384.148,2184.8028548274,0
+HIFS.US,D,20211207,000000,391.475,397.768,391.475,392.67,5396.2119246587,0
+HIFS.US,D,20211208,000000,402.396,402.396,387.364,388.708,7979.8040821832,0
+HIFS.US,D,20211209,000000,391.327,391.327,388.34,388.34,2810.6107530147,0
+HIFS.US,D,20211210,000000,388.33,388.39,388.33,388.39,1698.621437937,0
+HIFS.US,D,20211213,000000,385.961,386.369,384.885,384.885,4735.2462793821,0
+HIFS.US,D,20211214,000000,386.906,386.956,381.481,386.369,4504.2096556533,0
+HIFS.US,D,20211215,000000,389.873,394.283,389.783,389.843,2842.7549789248,0
+HIFS.US,D,20211216,000000,388.987,394.293,388.987,392.372,2345.5239843779,0
+HIFS.US,D,20211217,000000,394.781,394.781,386.069,386.069,8383.6159201789,0
+HIFS.US,D,20211220,000000,382.844,382.844,378.952,381.421,2467.0693386005,0
+HIFS.US,D,20211221,000000,389.803,389.803,389.803,389.803,841.77691602084,0
+HIFS.US,D,20211222,000000,389.574,389.574,389.574,389.574,871.91212781156,0
+HIFS.US,D,20211223,000000,386.419,387.952,386.419,387.892,2137.5910230219,0
+HIFS.US,D,20211227,000000,389.514,391.784,389.514,391.784,1661.4546767285,0
+HIFS.US,D,20211228,000000,394.293,400.236,394.293,400.236,2042.1628523513,0
+HIFS.US,D,20211229,000000,403.91,410.131,403.91,410.131,1897.5138357558,0
+HIFS.US,D,20211230,000000,416.035,420.545,401.221,412.073,3987.8930269722,0
+HIFS.US,D,20211231,000000,408.578,417.27,408.578,417.27,6251.0474324555,0
+HIFS.US,D,20220103,000000,421.371,421.371,421.371,421.371,1466.5803071485,0
+HIFS.US,D,20220104,000000,418.544,429.504,418.544,428.37,10131.458204041,0
+HIFS.US,D,20220105,000000,426.339,426.339,410.888,412.421,5792.9922132365,0
+HIFS.US,D,20220106,000000,412.421,415.407,412.421,415.009,2987.4039955203,0
+HIFS.US,D,20220107,000000,412.53,412.53,412.53,412.53,399.79380975691,0
+HIFS.US,D,20220110,000000,411.655,411.655,409.445,410.411,2045.1763735303,0
+HIFS.US,D,20220111,000000,412.421,417.986,412.421,414.183,5115.9544550049,0
+HIFS.US,D,20220112,000000,412.441,412.441,410.679,410.679,3145.1116038917,0
+HIFS.US,D,20220113,000000,410.679,410.679,400.783,400.783,2864.854134238,0
+HIFS.US,D,20220114,000000,401.013,407.543,400.157,406.936,2988.40850258,0
+HIFS.US,D,20220118,000000,397.518,398.384,382.606,382.606,3609.1938654688,0
+HIFS.US,D,20220119,000000,376.145,376.145,368.698,369.943,4160.668241239,0
+HIFS.US,D,20220120,000000,382.606,382.606,370.679,370.679,2439.9476479888,0
+HIFS.US,D,20220121,000000,370.5,374.253,370.5,374.253,2587.6101857633,0
+HIFS.US,D,20220124,000000,370.679,376.373,370.679,376.373,2760.3854000302,0
+HIFS.US,D,20220125,000000,372.67,372.77,368.2,368.3,2764.4034282689,0
+HIFS.US,D,20220126,000000,367.703,367.703,360.445,360.445,1751.8603121007,0
+HIFS.US,D,20220127,000000,360.754,360.754,360.754,360.754,1038.6602997202,0
+HIFS.US,D,20220128,000000,357.768,369.694,357.768,369.694,1794.0496086077,0
+HIFS.US,D,20220131,000000,371.475,385.423,371.475,385.423,4573.5206427719,0
+HIFS.US,D,20220201,000000,383.95,386.319,377.25,381.61,2465.0603244811,0
+HIFS.US,D,20220202,000000,372.67,372.67,368.002,368.002,1743.8242556231,0
+HIFS.US,D,20220203,000000,366.907,366.907,365.563,365.563,1898.5183428155,0
+HIFS.US,D,20220204,000000,366.577,369.694,366.577,369.694,1053.7279056156,0
+HIFS.US,D,20220207,000000,361.749,361.749,361.749,361.749,1566.0265060579,0
+HIFS.US,D,20220208,000000,360.754,364.716,360.744,362.735,2838.736950686,0
+HIFS.US,D,20220209,000000,366.209,367.703,366.209,366.687,3132.0530121157,0
+HIFS.US,D,20220210,000000,366.707,366.707,355.787,361.959,5322.8829093012,0
+HIFS.US,D,20220214,000000,359.788,359.788,357.768,357.778,1849.2974968907,0
+HIFS.US,D,20220215,000000,361.989,361.989,361.989,361.989,1185.3183304351,0
+HIFS.US,D,20220216,000000,370.919,373.118,369.694,373.118,2196.8569395436,0
+HIFS.US,D,20220217,000000,367.235,367.703,363.74,365.025,2400.7718726609,0
+HIFS.US,D,20220218,000000,363.462,366.289,363.432,363.432,1912.5814416512,0
+HIFS.US,D,20220222,000000,364.796,364.796,352.133,354.87,2843.7594859845,0
+HIFS.US,D,20220223,000000,354.811,354.811,350.311,350.311,1627.301436699,0
+HIFS.US,D,20220224,000000,346.667,346.837,344.348,344.348,1978.8789075908,0
+HIFS.US,D,20220225,000000,357.27,357.27,357.27,357.27,1638.3510143556,0
+HIFS.US,D,20220228,000000,348.828,357.608,348.828,357.608,2559.483988092,0
+HIFS.US,D,20220301,000000,356.772,356.772,347.822,350.212,3873.3792221675,0
+HIFS.US,D,20220302,000000,355.975,361.65,355.975,361.65,4062.2265493894,0
+HIFS.US,D,20220303,000000,359.798,359.798,358.266,358.266,1997.9645417249,0
+HIFS.US,D,20220304,000000,361.261,361.261,361.261,361.261,412.85240153289,0
+HIFS.US,D,20220308,000000,351.805,352.8,347.832,347.832,3204.3775204135,0
+HIFS.US,D,20220309,000000,353.188,353.188,345.284,352.263,3344.0040017105,0
+HIFS.US,D,20220310,000000,346.647,348.32,345.841,345.841,2214.9380666181,0
+HIFS.US,D,20220311,000000,350.799,351.485,342.755,345.383,3163.1927309661,0
+HIFS.US,D,20220314,000000,343.73,348.43,338.892,338.952,3618.234429006,0
+HIFS.US,D,20220315,000000,337.887,342.855,337.887,338.882,4553.4305015781,0
+HIFS.US,D,20220316,000000,342.855,343.85,340.983,340.983,3105.9358285638,0
+HIFS.US,D,20220317,000000,343.432,346.529,339.878,346.529,4440.9257108928,0
+HIFS.US,D,20220318,000000,341.321,344.348,340.883,344.348,6130.5065852926,0
+HIFS.US,D,20220321,000000,342.487,344.278,340.197,342.138,3639.3290772596,0
+HIFS.US,D,20220322,000000,347.822,348.22,345.254,348.22,3586.0902030959,0
+HIFS.US,D,20220323,000000,351.327,351.327,341.361,341.361,2588.614692823,0
+HIFS.US,D,20220324,000000,344.348,345.274,344.348,344.448,1170.2507245397,0
+HIFS.US,D,20220325,000000,345.841,351.675,345.841,347.325,3480.6169618284,0
+HIFS.US,D,20220328,000000,346.867,346.867,346.867,346.867,1020.5791726458,0
+HIFS.US,D,20220329,000000,345.841,350.301,345.841,347.922,5286.7206551524,0
+HIFS.US,D,20220330,000000,347.822,352.84,346.389,346.927,2290.2760960949,0
+HIFS.US,D,20220331,000000,344.11,344.11,341.073,341.073,6952.1933601196,0
+HIFS.US,D,20220401,000000,341.799,346.429,341.799,345.791,3095.8907579669,0
+HIFS.US,D,20220404,000000,344.896,344.896,338.196,338.196,4325.4073990283,0
+HIFS.US,D,20220405,000000,338.146,338.146,329.166,329.166,7288.703225116,0
+HIFS.US,D,20220406,000000,331.327,331.924,328.758,331.177,4697.0750111139,0
+HIFS.US,D,20220407,000000,332.421,336.981,332.421,334.682,2530.353283361,0
+HIFS.US,D,20220408,000000,339.46,342.665,339.46,340.456,4242.033313074,0
+HIFS.US,D,20220411,000000,336.851,341.769,335.408,341.143,9151.0593137826,0
+HIFS.US,D,20220412,000000,333.328,342.108,333.328,338.136,2691.0744129115,0
+HIFS.US,D,20220413,000000,336.145,339.719,336.145,338.862,2889.9668107303,0
+HIFS.US,D,20220414,000000,338.405,340.705,337.638,339.748,3959.7668293009,0
+HIFS.US,D,20220418,000000,338.872,341.411,338.872,341.411,1853.3155251294,0
+HIFS.US,D,20220419,000000,344.846,345.602,342.675,343.552,2342.5104631988,0
+HIFS.US,D,20220420,000000,344.856,344.856,342.377,342.377,2907.043430745,0
+HIFS.US,D,20220421,000000,338.982,338.982,338.982,338.982,1911.5769345915,0
+HIFS.US,D,20220422,000000,338.136,338.882,337.997,338.882,2620.7589187331,0
+HIFS.US,D,20220425,000000,337.628,338.724,336.891,338.724,3543.9009065889,0
+HIFS.US,D,20220426,000000,338.714,338.714,327.952,328.569,3227.4811827863,0
+HIFS.US,D,20220427,000000,329.346,329.476,321.113,323.233,3601.1578089913,0
+HIFS.US,D,20220428,000000,327.583,327.773,324.976,327.007,2857.8225848202,0
+HIFS.US,D,20220429,000000,323.99,324.11,321.621,321.621,7308.7933663098,0
+HIFS.US,D,20220502,000000,322.537,323.557,312.153,314.582,4182.7673965522,0
+HIFS.US,D,20220503,000000,318.564,319.878,318.564,319.758,2364.609618512,0
+HIFS.US,D,20220504,000000,320.157,320.157,320.157,320.157,1646.3870708331,0
+HIFS.US,D,20220505,000000,314.802,315.18,314.802,315.18,3286.7470993081,0
+HIFS.US,D,20220506,000000,313.716,313.716,312.033,313.457,1868.3831310248,0
+HIFS.US,D,20220509,000000,295.678,302.97,295.678,299.002,3084.8411803103,0
+HIFS.US,D,20220510,000000,300.784,307.385,300.784,307.066,4929.1161419025,0
+HIFS.US,D,20220511,000000,316.758,316.758,304.179,304.179,1827.1983415775,0
+HIFS.US,D,20220512,000000,314.154,314.154,314.154,314.154,2076.3160923808,0
+HIFS.US,D,20220513,000000,316.573,318.564,313.293,313.756,4251.0738766112,0
+HIFS.US,D,20220516,000000,309.614,309.614,309.614,309.614,1718.7115791309,0
+HIFS.US,D,20220517,000000,310.939,311.595,310.939,311.595,1884.4552439798,0
+HIFS.US,D,20220518,000000,310.6,310.6,300.366,303.173,2499.2135645106,0
+HIFS.US,D,20220519,000000,304.598,305.622,296.713,296.713,4396.7274002664,0
+HIFS.US,D,20220520,000000,299.47,302.636,298.635,300.556,2386.7087738252,0
+HIFS.US,D,20220523,000000,300.635,304.06,300.635,304.06,1395.2603059104,0
+HIFS.US,D,20220524,000000,303.338,304.996,300.254,303.532,4033.0958446583,0
+HIFS.US,D,20220525,000000,297.639,303.632,297.639,302.885,3248.5758310399,0
+HIFS.US,D,20220526,000000,308.938,311.367,308.938,310.312,2951.2417413714,0
+HIFS.US,D,20220527,000000,314.582,323.99,314.582,323.99,2757.3718788511,0
+HIFS.US,D,20220531,000000,322.547,322.547,321.351,321.351,3834.2034468396,0
+HIFS.US,D,20220601,000000,318.564,318.564,316.473,316.473,1407.3143906267,0
+HIFS.US,D,20220602,000000,322.297,322.297,322.297,322.297,1964.8158087551,0
+HIFS.US,D,20220603,000000,323.183,323.183,323.183,323.183,1419.368475343,0
+HIFS.US,D,20220606,000000,318.564,318.564,315.588,317.549,2336.4834208407,0
+HIFS.US,D,20220607,000000,316.822,316.822,314.602,314.602,2357.5780690942,0
+HIFS.US,D,20220608,000000,314.582,315.428,314.582,315.428,1854.3200321891,0
+HIFS.US,D,20220609,000000,308.933,308.933,308.41,308.41,1731.7701709068,0
+HIFS.US,D,20220610,000000,300.665,300.665,275.767,280.326,13309.718540902,0
+HIFS.US,D,20220613,000000,275.02,282.995,269.286,282.995,6896.9454718366,0
+HIFS.US,D,20220614,000000,278.953,285.006,277.171,284.418,8344.440144851,0
+HIFS.US,D,20220615,000000,281.212,289.694,281.212,285.016,2903.0254025062,0
+HIFS.US,D,20220616,000000,281.232,281.232,276.753,279.73,3060.7330108777,0
+HIFS.US,D,20220617,000000,280.894,284.1,274.762,274.762,9126.9511443501,0
+HIFS.US,D,20220621,000000,277.837,283.045,274.383,282.975,3090.8682226684,0
+HIFS.US,D,20220622,000000,281.262,281.262,273.776,274.174,2609.7093410765,0
+HIFS.US,D,20220623,000000,272.283,274.762,272.283,274.762,2172.7487701111,0
+HIFS.US,D,20220624,000000,274.762,280.685,269.286,280.685,13220.31741259,0
+HIFS.US,D,20220627,000000,276.056,276.056,276.056,276.056,2097.4107406343,0
+HIFS.US,D,20220628,000000,279.739,279.739,278.425,278.425,4300.2947225361,0
+HIFS.US,D,20220629,000000,277.499,283.721,277.499,283.721,5291.7431904508,0
+HIFS.US,D,20220630,000000,271.367,284.726,271.367,282.497,13126.898256039,0
+HIFS.US,D,20220701,000000,280.685,282.705,280.685,282.705,2906.0389236853,0
+HIFS.US,D,20220705,000000,277.759,277.769,274.174,277.769,3308.8462546213,0
+HIFS.US,D,20220706,000000,276.753,276.753,268.789,275.748,1921.6220051884,0
+HIFS.US,D,20220707,000000,280.446,286.957,278.704,286.847,6457.9758867518,0
+HIFS.US,D,20220708,000000,294.055,294.055,294.055,294.055,1865.3696098457,0
+HIFS.US,D,20220711,000000,299.73,299.73,292.671,292.671,1989.9284852474,0
+HIFS.US,D,20220712,000000,287.693,287.693,287.693,287.693,1423.3865035818,0
+HIFS.US,D,20220713,000000,286.728,286.728,286.728,286.728,1201.3904433901,0
+HIFS.US,D,20220714,000000,290.092,300.128,290.062,294.622,3096.8952650266,0
+HIFS.US,D,20220715,000000,298.564,312.392,298.564,312.392,4628.7685310549,0
+HIFS.US,D,20220718,000000,318.564,334.024,317.589,317.827,12124.400210467,0
+HIFS.US,D,20220719,000000,318.564,320.804,316.583,316.793,3656.4056972743,0
+HIFS.US,D,20220720,000000,307.683,315.578,307.683,311.595,1716.7025650115,0
+HIFS.US,D,20220721,000000,311.277,311.277,311.277,311.277,1137.1019915699,0
+HIFS.US,D,20220722,000000,302.039,302.397,298.992,298.992,2159.6901783351,0
+HIFS.US,D,20220725,000000,299.65,299.65,295.339,295.926,3029.5932920273,0
+HIFS.US,D,20220726,000000,293.796,293.796,291.257,293.417,4117.4744376723,0
+HIFS.US,D,20220727,000000,274.772,288.699,274.772,287.215,11073.685826031,0
+HIFS.US,D,20220728,000000,286.708,287.783,283.721,287.783,2486.1549727346,0
+HIFS.US,D,20220729,000000,294.277,294.277,289.299,289.299,3685.031577266,0
+HIFS.US,D,20220801,000000,282.306,284.371,282.306,284.202,7077.34573871,0
+HIFS.US,D,20220802,000000,284.301,294.826,281.907,294.826,13231.428669296,0
+HIFS.US,D,20220803,000000,302.427,302.427,299.265,299.265,2178.3388513055,0
+HIFS.US,D,20220804,000000,303.236,304.332,296.97,300.861,2079.095617859,0
+HIFS.US,D,20220805,000000,299.265,299.265,295.374,295.374,1054.584662482,0
+HIFS.US,D,20220808,000000,289.289,289.299,287.563,287.563,2940.2060979655,0
+HIFS.US,D,20220809,000000,287.843,287.843,287.843,287.843,916.245609799,0
+HIFS.US,D,20220810,000000,289.04,289.04,289.04,289.04,1485.641130987,0
+HIFS.US,D,20220811,000000,298.048,298.048,291.254,291.254,1126.761559534,0
+HIFS.US,D,20220812,000000,292.312,294.945,292.312,294.945,1483.63621718,0
+HIFS.US,D,20220815,000000,294.945,310.357,294.945,309.041,5230.820122463,0
+HIFS.US,D,20220816,000000,312.861,312.861,312.861,312.861,1146.810697604,0
+HIFS.US,D,20220817,000000,310.338,310.338,310.338,310.338,1135.7836716655,0
+HIFS.US,D,20220818,000000,315.485,315.485,315.485,315.485,1043.5576365435,0
+HIFS.US,D,20220819,000000,311.385,316.353,311.235,313.979,1656.058804582,0
+HIFS.US,D,20220822,000000,314.118,323.365,308.482,308.482,2089.120186894,0
+HIFS.US,D,20220823,000000,308.392,308.392,308.392,308.392,1342.2897937865,0
+HIFS.US,D,20220824,000000,310.328,310.328,309.24,309.24,2881.061140659,0
+HIFS.US,D,20220825,000000,308.981,308.981,305.25,305.25,4279.4885210415,0
+HIFS.US,D,20220826,000000,295.973,295.973,295.973,295.973,1058.594490096,0
+HIFS.US,D,20220829,000000,293.379,295.773,293.379,295.773,1177.8868616125,0
+HIFS.US,D,20220830,000000,298.337,298.337,298.337,298.337,752.8451345285,0
+HIFS.US,D,20220831,000000,293.289,297.05,293.289,296.172,3168.7662719635,0
+HIFS.US,D,20220901,000000,295.275,298.239,295.275,296.711,3053.483728061,0
+HIFS.US,D,20220902,000000,305.25,305.25,295.474,295.474,1411.459320128,0
+HIFS.US,D,20220906,000000,289.339,289.339,284.421,284.421,2553.2577332145,0
+HIFS.US,D,20220907,000000,286.007,289.089,284.75,286.157,2109.169324964,0
+HIFS.US,D,20220908,000000,288.142,288.142,283.184,283.184,3737.159336248,0
+HIFS.US,D,20220909,000000,277.019,288.926,277.019,287.194,2608.392862907,0
+HIFS.US,D,20220912,000000,288.212,296.352,282.404,296.262,4072.9823989205,0
+HIFS.US,D,20220914,000000,284.97,286.686,284.97,286.097,4389.7587804265,0
+HIFS.US,D,20220915,000000,284.301,284.301,282.207,282.207,2354.7712663215,0
+HIFS.US,D,20220916,000000,281.907,282.366,278.216,282.366,7458.27936204,0
+HIFS.US,D,20220919,000000,282.266,282.266,282.266,282.266,744.8254793005,0
+HIFS.US,D,20220920,000000,276.431,276.431,276.431,276.431,724.7763412305,0
+HIFS.US,D,20220921,000000,282.296,282.306,280.511,280.511,1819.4592798525,0
+HIFS.US,D,20220922,000000,276.321,278.306,272.85,278.306,1707.1841066605,0
+HIFS.US,D,20220923,000000,272.84,272.84,272.211,272.211,2117.188980192,0
+HIFS.US,D,20220926,000000,270.874,270.874,265.348,265.348,3279.0365313485,0
+HIFS.US,D,20220927,000000,263.862,263.862,261.557,261.557,1674.103028845,0
+HIFS.US,D,20220928,000000,266.775,273.668,259.722,259.722,4677.463911731,0
+HIFS.US,D,20220929,000000,258.355,258.355,253.627,253.627,3644.933301126,0
+HIFS.US,D,20220930,000000,249.387,255.477,249.387,250.495,3901.562268422,0
+HIFS.US,D,20221003,000000,251.382,252.081,251.382,252.081,2794.849846958,0
+HIFS.US,D,20221004,000000,252.35,256.23,252.35,256.23,5010.279603693,0
+HIFS.US,D,20221005,000000,256.191,256.191,254.385,254.385,3378.279764795,0
+HIFS.US,D,20221006,000000,254.375,254.375,251.203,251.203,5344.0977525585,0
+HIFS.US,D,20221007,000000,252.45,252.45,248.242,249.377,7313.925567936,0
+HIFS.US,D,20221010,000000,251.846,251.846,249.387,249.387,1678.112856459,0
+HIFS.US,D,20221011,000000,248.14,253.377,248.14,248.938,5096.490897394,0
+HIFS.US,D,20221012,000000,249.387,249.407,247.891,249.377,1740.265184476,0
+HIFS.US,D,20221013,000000,243.731,251.143,243.731,249.387,3835.400112791,0
+HIFS.US,D,20221014,000000,249.941,249.946,246.045,246.045,3029.424762377,0
+HIFS.US,D,20221017,000000,249.547,249.906,249.387,249.387,3204.8547204895,0
+HIFS.US,D,20221018,000000,251.382,251.382,246.614,246.614,6383.645561488,0
+HIFS.US,D,20221019,000000,246.784,249.397,246.624,246.624,4435.8717979875,0
+HIFS.US,D,20221020,000000,249.392,249.392,242.394,242.394,2033.9850572015,0
+HIFS.US,D,20221021,000000,246.574,246.574,242.754,245.407,1834.496133405,0
+HIFS.US,D,20221024,000000,246.764,249.208,246.405,246.405,6524.9919848815,0
+HIFS.US,D,20221025,000000,247.183,249.337,244.449,247.392,6384.6480183915,0
+HIFS.US,D,20221026,000000,246.644,246.644,246.644,246.644,1255.076043182,0
+HIFS.US,D,20221027,000000,252.245,252.245,245.238,247.592,15237.3449332,0
+HIFS.US,D,20221028,000000,251.382,251.382,245.326,248.28,8222.151522507,0
+HIFS.US,D,20221031,000000,250,251.735,247.25,247.25,7058,0
+HIFS.US,D,20221101,000000,250,251.5,249,249,12529,0
+HIFS.US,D,20221102,000000,248.88,248.93,247.9,247.9,1811,0
+HIFS.US,D,20221103,000000,248.95,249,247.32,247.8,13451,0
+HIFS.US,D,20221104,000000,249,249.88,247.99,248.24,4986,0
+HIFS.US,D,20221107,000000,249,250.4,248.53,249,16956,0
+HIFS.US,D,20221108,000000,250.735,256.39,249.04,252.5,26508,0
+HIFS.US,D,20221109,000000,255.8867,255.8867,248.6441,250.35,8211,0
+HIFS.US,D,20221110,000000,256.35,268,255.01,267.2,11673,0
+HIFS.US,D,20221111,000000,271.34,271.34,258.47,260.8,4550,0
+HIFS.US,D,20221114,000000,261.1065,261.1065,253.17,253.21,2690,0
+HIFS.US,D,20221115,000000,258.115,262.5048,258,258,3917,0
+HIFS.US,D,20221116,000000,260.44,267.61,260.44,267.61,4568,0
+HIFS.US,D,20221117,000000,262.99,262.99,259.43,260.32,5133,0
+HIFS.US,D,20221118,000000,262.3,262.3,259.65,259.65,4109,0
+HIFS.US,D,20221121,000000,259.99,261.925,259.99,260.01,7393,0
+HIFS.US,D,20221122,000000,262.09,271.47,262.09,270.32,2465,0
+HIFS.US,D,20221123,000000,272.31,275,270.1,274.9,8023,0
+HIFS.US,D,20221125,000000,276,289.99,276,287,7306,0
+HIFS.US,D,20221128,000000,280,280,274.46,274.59,10727,0
+HIFS.US,D,20221129,000000,282.678,282.678,275,278.24,9472,0
+HIFS.US,D,20221130,000000,280.29,293.48,278.19,293.48,9441,0
+HIFS.US,D,20221201,000000,291.39,297.899,284.1,288.05,7949,0
+HIFS.US,D,20221202,000000,285.22,289.39,285.22,288.57,2945,0
+HIFS.US,D,20221205,000000,285.4,285.4,278.67,283.44,10455,0
+HIFS.US,D,20221206,000000,281.71,281.71,275,277.9,19241,0
+HIFS.US,D,20221207,000000,281.54,281.54,276.5,279.99,4936,0
+HIFS.US,D,20221208,000000,282.715,285.795,280.805,284.05,6635,0
+HIFS.US,D,20221209,000000,280.14,281.2,280.01,281.2,1458,0
+HIFS.US,D,20221212,000000,277.0101,283.98,277.0101,283.98,6652,0
+HIFS.US,D,20221213,000000,284.02,284.02,279,283.48,6089,0
+HIFS.US,D,20221214,000000,283,284.11,280,284.11,11507,0
+HIFS.US,D,20221215,000000,279,280,272.43,272.43,8943,0
+HIFS.US,D,20221216,000000,266.51,274.98,266.51,274.98,14756,0
+HIFS.US,D,20221219,000000,270.38,272.82,268.6,272.82,8991,0
+HIFS.US,D,20221220,000000,269.54,278.06,268.51,278.06,9479,0
+HIFS.US,D,20221221,000000,282.1,282.15,280.1,281.5,6736,0
+HIFS.US,D,20221222,000000,278.26,278.26,275.515,275.53,3926,0
+HIFS.US,D,20221223,000000,273.08,280.8,273.08,276.25,3713,0
+HIFS.US,D,20221227,000000,274.06,275.01,272.52,272.52,4239,0
+HIFS.US,D,20221228,000000,273.88,273.88,268.05,268.05,4934,0
+HIFS.US,D,20221229,000000,275.47,275.49,275.47,275.49,2881,0
+HIFS.US,D,20221230,000000,275,275.96,270.01,275.96,6823,0
+HIFS.US,D,20230103,000000,277.32,281.71,277.32,278.68,3802,0
+HIFS.US,D,20230104,000000,280,280,280,280,1561,0
+HIFS.US,D,20230105,000000,278,278,274.07,277.66,4629,0
+HIFS.US,D,20230106,000000,281.55,285.72,281.55,285.39,3760,0
+HIFS.US,D,20230109,000000,288,288,280.56,285.99,4327,0
+HIFS.US,D,20230110,000000,285,295,285,295,2616,0
+HIFS.US,D,20230111,000000,291.21,291.21,291.21,291.21,3797,0
+HIFS.US,D,20230112,000000,293,293,293,293,3571,0
+HIFS.US,D,20230113,000000,298.71,298.71,284.09,295.97,3665,0
+HIFS.US,D,20230117,000000,290,290.22,287.26,287.26,2944,0
+HIFS.US,D,20230118,000000,282,283.27,281,283.27,4704,0
+HIFS.US,D,20230119,000000,288.49,288.49,288.49,288.49,2787,0
+HIFS.US,D,20230120,000000,290,290,274,276,8504,0
+HIFS.US,D,20230123,000000,275.99,276.05,273,275.3,3615,0
+HIFS.US,D,20230124,000000,278.11,279.76,275.07,276.63,5854,0
+HIFS.US,D,20230125,000000,275.5,284.34,275.5,284.34,5892,0
+HIFS.US,D,20230126,000000,282,283.15,282,283.15,3268,0
+HIFS.US,D,20230127,000000,285.102,285.5765,282.32,282.32,1887,0
+HIFS.US,D,20230130,000000,282,282.15,282,282.15,2439,0
+HIFS.US,D,20230131,000000,284.84,292.34,284.84,292.34,5240,0
+HIFS.US,D,20230201,000000,292.5,305.95,292.5,298.5,6687,0
+HIFS.US,D,20230202,000000,298.5,306.9,295,306.9,8031,0
+HIFS.US,D,20230203,000000,308.37,311.18,308.23,309.31,7622,0
+HIFS.US,D,20230206,000000,306.79,306.79,296.035,299.17,21934,0
+HIFS.US,D,20230207,000000,295,300.47,294.58,297.69,28197,0
+HIFS.US,D,20230208,000000,295.1,300.37,295.1,299.18,16554,0
+HIFS.US,D,20230209,000000,300.01,300.01,287.485,289,14715,0
+HIFS.US,D,20230210,000000,286.24,292.57,286.23,291.73,20269,0
+HIFS.US,D,20230213,000000,289.27,300,289.27,297.71,22318,0
+HIFS.US,D,20230214,000000,295.01,295.23,289.99,295.2,19710,0
+HIFS.US,D,20230215,000000,295.2,295.2,294.05,294.05,2588,0
+HIFS.US,D,20230216,000000,294.5,294.5,294.5,294.5,2866,0
+HIFS.US,D,20230217,000000,295.15,295.15,292.11,292.11,8077,0
+HIFS.US,D,20230221,000000,291,291,286.88,287.2,5395,0
+HIFS.US,D,20230222,000000,288.25,289.24,286.03,288.5,19293,0
+HIFS.US,D,20230223,000000,289.8,293.09,287.46,289.31,19161,0
+HIFS.US,D,20230224,000000,287.51,287.51,283.5,283.55,8309,0
+HIFS.US,D,20230227,000000,284.62,284.62,282,282.79,5935,0
+HIFS.US,D,20230228,000000,280.225,289.21,280.225,284.7,15697,0
+HIFS.US,D,20230301,000000,284.34,287.99,282.391,285.54,7015,0
+HIFS.US,D,20230302,000000,285.02,285.04,281,281.64,7869,0
+HIFS.US,D,20230303,000000,280.96,285.585,280.8,283,8138,0
+HIFS.US,D,20230306,000000,283,299.9599,279.5,281.49,11523,0
+HIFS.US,D,20230307,000000,281.49,283.95,272.3,272.99,11127,0
+HIFS.US,D,20230308,000000,271.6,278.09,270.3,273.69,21312,0
+HIFS.US,D,20230309,000000,273.56,273.56,255,255.9,21472,0
+HIFS.US,D,20230310,000000,255.99,257,243,245.01,26189,0
+HIFS.US,D,20230313,000000,238.87,247.76,230,241.38,48755,0
+HIFS.US,D,20230314,000000,251.6,256.32,240.37,240.37,12402,0
+HIFS.US,D,20230315,000000,236.9,239.9999,231.1,236.11,10244,0
+HIFS.US,D,20230316,000000,231.5,242.77,230.92,242.77,13565,0
+HIFS.US,D,20230317,000000,242.4,242.4,235.6325,240,35489,0
+HIFS.US,D,20230320,000000,237.5009,242.2431,237.5009,240.4,22094,0
+HIFS.US,D,20230321,000000,241.44,242.5,239.516,242.5,11434,0
+HIFS.US,D,20230322,000000,237.24,240.98,231.76,231.76,20927,0
+HIFS.US,D,20230323,000000,235,235.49,225.85,225.85,16060,0
+HIFS.US,D,20230324,000000,224,232.74,223,232.74,10947,0
+HIFS.US,D,20230327,000000,238.93,242.39,238.5,240.6,8712,0
+HIFS.US,D,20230328,000000,237.07,237.74,235.72,236.4,6905,0
+HIFS.US,D,20230329,000000,239.44,239.44,236.17,238.44,8971,0
+HIFS.US,D,20230330,000000,240,240,232.51,234.93,7460,0
+HIFS.US,D,20230331,000000,233.97,234.15,230.59,233.44,37135,0
+HIFS.US,D,20230403,000000,234.5,235.76,232.18,233.19,10139,0
+HIFS.US,D,20230404,000000,230,230,224.02,225,10616,0
+HIFS.US,D,20230405,000000,224,224,218.99,218.99,6860,0
+HIFS.US,D,20230406,000000,218.29,218.355,217,217,5796,0
+HIFS.US,D,20230410,000000,216.6,219.42,216.04,219.18,24974,0
+HIFS.US,D,20230411,000000,219,226.01,219,222.66,29665,0
+HIFS.US,D,20230412,000000,225.87,229.05,224.41,227.6,13337,0
+HIFS.US,D,20230413,000000,235.15,235.15,229.15,233.51,11621,0
+HIFS.US,D,20230414,000000,228.185,228.51,204.624,214.2,71241,0
+HIFS.US,D,20230417,000000,216.025,217.465,202.35,205.19,31994,0
+HIFS.US,D,20230418,000000,205.96,205.96,195.8794,196.92,15264,0
+HIFS.US,D,20230419,000000,197.53,201.36,195.94,198.36,43091,0
+HIFS.US,D,20230420,000000,196.52,200.48,188.65,191.27,28960,0
+HIFS.US,D,20230421,000000,191.66,191.66,182.4,184.18,68254,0
+HIFS.US,D,20230424,000000,185.01,212.45,185.01,209.61,46696,0
+HIFS.US,D,20230425,000000,209.61,209.61,190.2,191.6,24359,0
+HIFS.US,D,20230426,000000,194.9,194.9,186.02,190.98,8405,0
+HIFS.US,D,20230427,000000,193.75,195.45,189.16,192.41,15079,0
+HIFS.US,D,20230428,000000,193.01,196.74,193.01,194.56,12690,0
+HIFS.US,D,20230501,000000,195,199.28,191.05,191.66,15305,0
+HIFS.US,D,20230502,000000,187.37,187.37,182.5,185.39,12537,0
+HIFS.US,D,20230503,000000,182.49,191.4977,180.76,180.86,16343,0
+HIFS.US,D,20230504,000000,178.4,184.29,173.51,176.105,26673,0
+HIFS.US,D,20230505,000000,186.25,186.5,182,185.09,7212,0
+HIFS.US,D,20230508,000000,177.34,183.83,177.19,182.28,17301,0
+HIFS.US,D,20230509,000000,180.02,183.99,180.01,183.57,14882,0
+HIFS.US,D,20230510,000000,185.85,186.735,184,186.66,25980,0
+HIFS.US,D,20230511,000000,183.53,186.09,182,183.9,12529,0
+HIFS.US,D,20230512,000000,184.99,186.88,181.58,186.88,11300,0
+HIFS.US,D,20230515,000000,187.63,191.07,185.9,185.9,15420,0
+HIFS.US,D,20230516,000000,187.04,187.04,182,182.2,8208,0
+HIFS.US,D,20230517,000000,187,200.71,185.0006,198.01,28117,0
+HIFS.US,D,20230518,000000,196.2,201.54,196.02,198.74,25575,0
+HIFS.US,D,20230519,000000,200.72,200.72,190.02,192.34,23350,0
+HIFS.US,D,20230522,000000,193.49,203,193.01,202.57,20516,0
+HIFS.US,D,20230523,000000,200.81,209.2,200.81,205.5,18547,0
+HIFS.US,D,20230524,000000,204.45,207.615,202.15,205.6,12462,0
+HIFS.US,D,20230525,000000,203,204.44,197.95,200.01,24329,0
+HIFS.US,D,20230526,000000,199.01,202.41,199.01,201.2,10535,0
+HIFS.US,D,20230530,000000,195,199.12,195,198.26,7996,0
+HIFS.US,D,20230531,000000,197.07,197.07,191.655,192.82,14465,0
+HIFS.US,D,20230601,000000,192.67,196,192.31,195.87,29509,0
+HIFS.US,D,20230602,000000,201.28,210.74,201.28,210.74,5377,0
+HIFS.US,D,20230605,000000,209.95,210,204.91,206.41,15001,0
+HIFS.US,D,20230606,000000,207.32,220.16,207.32,218.66,16771,0
+HIFS.US,D,20230607,000000,221.94,230.77,211.99,228.9,13087,0
+HIFS.US,D,20230608,000000,225.3,225.3,218.8,221.73,8787,0
+HIFS.US,D,20230609,000000,225.8233,225.8233,217.78,219.45,8847,0
+HIFS.US,D,20230612,000000,217.89,222.64,216.74,218.36,11222,0
+HIFS.US,D,20230613,000000,219,229.51,219,228.22,9694,0
+HIFS.US,D,20230614,000000,220.8101,228,218.53,218.68,12094,0
+HIFS.US,D,20230615,000000,220.05,221.24,216.8,218,29614,0
+HIFS.US,D,20230616,000000,219.44,219.44,214.61,215.84,29711,0
+HIFS.US,D,20230620,000000,211.52,219.29,207.96,209.2,32587,0
+HIFS.US,D,20230621,000000,207.29,210.6,204.24,205.71,45618,0
+HIFS.US,D,20230622,000000,204.01,204.01,198.96,201.52,25973,0
+HIFS.US,D,20230623,000000,201,204.33,198.82,202.09,35051,0
+HIFS.US,D,20230626,000000,204.6,205.15,200.77,201.94,12119,0
+HIFS.US,D,20230627,000000,202.13,209.44,201,206.51,17139,0
+HIFS.US,D,20230628,000000,203.29,206.58,203.29,205.71,15119,0
+HIFS.US,D,20230629,000000,207.8,216.06,207.8,214,17299,0
+HIFS.US,D,20230630,000000,214.4,214.4,210.3001,213.18,9349,0
+HIFS.US,D,20230703,000000,213,216.27,213,215.67,2780,0
+HIFS.US,D,20230705,000000,213.38,214.05,210.53,210.53,18552,0
+HIFS.US,D,20230706,000000,210.31,210.31,201.99,206.96,20185,0
+HIFS.US,D,20230707,000000,208,211.75,207.81,209.83,27290,0
+HIFS.US,D,20230710,000000,212.01,214,211.3,214,6043,0
+HIFS.US,D,20230711,000000,213.01,215.42,209.65,209.65,10328,0
+HIFS.US,D,20230712,000000,212.5,215.65,211.3,211.3,16964,0
+HIFS.US,D,20230713,000000,213.27,217.56,212,214.56,19307,0
+HIFS.US,D,20230714,000000,217.66,218.04,206.265,208.34,20620,0
+HIFS.US,D,20230717,000000,205.18,214.97,205,212.01,11603,0
+HIFS.US,D,20230718,000000,215.5,217.04,214.445,215.61,8282,0
+HIFS.US,D,20230719,000000,217,220.72,217,219.35,10482,0
+HIFS.US,D,20230720,000000,221.99,221.99,216,219,11574,0
+HIFS.US,D,20230721,000000,220.4,220.4,215,215,6633,0
+HIFS.US,D,20230724,000000,216.1,219.7175,216.0475,216.5,5744,0
+HIFS.US,D,20230725,000000,215.59,215.9,210,210,7017,0
+HIFS.US,D,20230726,000000,219.67,223.0657,219,222.89,6147,0
+HIFS.US,D,20230727,000000,223,223.7,218.99,218.99,7123,0
+HIFS.US,D,20230728,000000,221.1405,223.84,218.58,220,2271,0
+HIFS.US,D,20230731,000000,220.5,224.16,220.5,222.45,5983,0
+HIFS.US,D,20230801,000000,223.18,229.99,223.18,226.61,6741,0
+HIFS.US,D,20230802,000000,223,224.5,220.16,220.33,7474,0
+HIFS.US,D,20230803,000000,221.31,222.92,219.75,222.54,4901,0
+HIFS.US,D,20230804,000000,224.41,226.99,224.41,226,5206,0
+HIFS.US,D,20230807,000000,222.26,222.27,222.26,222.27,2322,0
+HIFS.US,D,20230808,000000,216.94,218.99,216.94,218.99,2699,0
+HIFS.US,D,20230809,000000,219.42,219.61,215.01,219.49,5462,0
+HIFS.US,D,20230810,000000,215.58,217.43,213.45,216.97,12994,0
+HIFS.US,D,20230811,000000,209.76,214.49,209.76,213,3328,0
+HIFS.US,D,20230814,000000,206.4877,207.91,206.4877,206.78,6007,0
+HIFS.US,D,20230815,000000,205.75,205.75,201,202.99,10643,0
+HIFS.US,D,20230816,000000,203.31,204.01,200,200,6007,0
+HIFS.US,D,20230817,000000,199.65,200.23,199.01,199.01,3697,0
+HIFS.US,D,20230818,000000,197.81,203.7,197.81,202,4237,0
+HIFS.US,D,20230821,000000,203,203,195.77,195.77,2836,0
+HIFS.US,D,20230822,000000,195.36,195.36,187,187,6195,0
+HIFS.US,D,20230823,000000,186.5,190.1,184.5,190.1,22991,0
+HIFS.US,D,20230824,000000,191.15,208.28,188.6325,190.78,12673,0
+HIFS.US,D,20230825,000000,190.18,192.15,190.18,191.22,2094,0
+HIFS.US,D,20230828,000000,191.5,193,191.5,191.52,2650,0
+HIFS.US,D,20230829,000000,192,198.54,191.5,198.54,13788,0
+HIFS.US,D,20230830,000000,196.75,198.5,196.75,198.38,6494,0
+HIFS.US,D,20230831,000000,197.2,200,197.045,199.19,14705,0
+HIFS.US,D,20230901,000000,202.11,206.755,200.99,202.2,11616,0
+HIFS.US,D,20230905,000000,202.6,202.92,201,202.92,8460,0
+HIFS.US,D,20230906,000000,202.99,202.99,195,195.8,15648,0
+HIFS.US,D,20230907,000000,196.68,201.62,196.68,199.22,21117,0
+HIFS.US,D,20230908,000000,199.98,200.16,198.5618,199.02,4871,0
+HIFS.US,D,20230911,000000,201.81,203.4,201.01,201.01,6170,0
+HIFS.US,D,20230912,000000,203.3594,207.23,203.28,206.55,5874,0
+HIFS.US,D,20230913,000000,205.11,205.5,199.29,200,12942,0
+HIFS.US,D,20230914,000000,201.56,201.56,196.05,197.4,8707,0
+HIFS.US,D,20230915,000000,196.02,197.01,190.04,195.45,34542,0
+HIFS.US,D,20230918,000000,192.44,192.44,189,189.99,10889,0
+HIFS.US,D,20230919,000000,189,189.7,187.8475,188.51,10951,0
+HIFS.US,D,20230920,000000,190.96,193.5,189.395,190.9,12991,0
+HIFS.US,D,20230921,000000,187.01,187.79,185.03,185.03,5536,0
+HIFS.US,D,20230922,000000,185.03,189.83,181,184.5,21950,0
+HIFS.US,D,20230925,000000,184.9,189.5,184.9,188.95,8320,0
+HIFS.US,D,20230926,000000,188.69,189,184.115,184.99,8052,0
+HIFS.US,D,20230927,000000,184.39,185,182.5,183.5,5271,0
+HIFS.US,D,20230928,000000,183.35,185.12,182.24,182.46,13715,0
+HIFS.US,D,20230929,000000,183,186.75,183,186.75,15669,0
+HIFS.US,D,20231002,000000,183,183,177.65,177.91,12412,0
+HIFS.US,D,20231003,000000,176.78,176.81,170.56,171.99,27888,0
+HIFS.US,D,20231004,000000,171.68,172,169,171.1,13659,0
+HIFS.US,D,20231005,000000,171.1,174.28,169.375,174.26,18566,0
+HIFS.US,D,20231006,000000,174,180.4,172.5,179.43,19195,0
+HIFS.US,D,20231009,000000,178.01,181.5,177.5,181.02,13921,0
+HIFS.US,D,20231010,000000,184.08,185,183,183.49,12379,0
+HIFS.US,D,20231011,000000,184.5,185.89,181.06,181.6,26488,0
+HIFS.US,D,20231012,000000,182.59,182.59,179.01,179.65,8858,0
+HIFS.US,D,20231013,000000,179.95,180,175.88,176.53,8328,0
+HIFS.US,D,20231016,000000,175,175.67,156.213,156.93,44187,0
+HIFS.US,D,20231017,000000,157.97,166.12,157.97,161.24,19802,0
+HIFS.US,D,20231018,000000,160.57,160.57,152,152,11679,0
+HIFS.US,D,20231019,000000,153.1154,158,153,155.25,14958,0
+HIFS.US,D,20231020,000000,157.74,158.785,153.67,154.65,25255,0
+HIFS.US,D,20231023,000000,154.77,157.385,152.11,152.11,11420,0
+HIFS.US,D,20231024,000000,152.73,157.955,152.365,156.21,22913,0
+HIFS.US,D,20231025,000000,156.01,159.68,154.33,155,21299,0
+HIFS.US,D,20231026,000000,155.38,157.989,153.4,153.4,29330,0
+HIFS.US,D,20231027,000000,152.7,154.235,151,152.42,11590,0
+HIFS.US,D,20231030,000000,152.01,152.25,150,150.66,16220,0
+HIFS.US,D,20231031,000000,152.99,153.25,147.14,148.58,17493,0
+HIFS.US,D,20231101,000000,147.495,150.5,147.005,150.5,15912,0
+HIFS.US,D,20231102,000000,150.52,157.63,150.52,157.62,42120,0
+HIFS.US,D,20231103,000000,160.78,169.15,160.78,163.94,13871,0
+HIFS.US,D,20231106,000000,164.02,167.63,160.77,166.03,15570,0
+HIFS.US,D,20231107,000000,165.4,167.04,164.18,164.82,8212,0
+HIFS.US,D,20231108,000000,163.93,163.93,160,162.39,6809,0
+HIFS.US,D,20231109,000000,163.6425,163.6425,157.86,157.86,2628,0
+HIFS.US,D,20231110,000000,153.12,160,153.12,159.64,5420,0
+HIFS.US,D,20231113,000000,157.62,160.51,155.74,160.51,6421,0
+HIFS.US,D,20231114,000000,162.5,171.38,162.5,170.49,38686,0
+HIFS.US,D,20231115,000000,170,172.16,169.6,170,11371,0
+HIFS.US,D,20231116,000000,165.01,165.01,160.37,162.95,25561,0
+HIFS.US,D,20231117,000000,166.83,170.53,162.3,167,17786,0
+HIFS.US,D,20231120,000000,167,168,165.21,165.21,9735,0
+HIFS.US,D,20231121,000000,164.06,165.6467,163.1,163.1,4255,0
+HIFS.US,D,20231122,000000,165,166.72,162.57,164.39,12132,0
+HIFS.US,D,20231124,000000,163.12,165,163.12,164.84,3393,0
+HIFS.US,D,20231127,000000,162.7,162.7,156.9,159.02,21397,0
+HIFS.US,D,20231128,000000,160.55,160.55,157.5,158.54,17301,0
+HIFS.US,D,20231129,000000,159.13,166.75,159.13,163.98,36883,0
+HIFS.US,D,20231130,000000,163.98,163.98,161,163,13439,0
+HIFS.US,D,20231201,000000,163,170.48,163,169.17,23590,0
+HIFS.US,D,20231204,000000,156.75,176.2,156.75,176.2,8248,0
+HIFS.US,D,20231205,000000,176.2,176.2,168.98,170.63,21239,0
+HIFS.US,D,20231206,000000,175.47,178.7,170.83,170.83,17309,0
+HIFS.US,D,20231207,000000,174.8,174.8,171.2601,173.56,4018,0
+HIFS.US,D,20231208,000000,173.37,175.87,170.2501,175.51,4094,0
+HIFS.US,D,20231211,000000,175.89,175.89,174.145,174.89,4916,0
+HIFS.US,D,20231212,000000,174.87,176.22,173.52,174.75,5089,0
+HIFS.US,D,20231213,000000,180.4999,192.34,179.8802,189.6,15849,0
+HIFS.US,D,20231214,000000,194.82,205.9,194.82,202.96,12943,0
+HIFS.US,D,20231215,000000,203.78,205.41,197.79,197.79,29432,0
+HIFS.US,D,20231218,000000,191.16,191.16,191.16,191.16,3611,0
+HIFS.US,D,20231219,000000,192.06,201,192.06,198.04,7870,0
+HIFS.US,D,20231220,000000,194.63,200.1994,190.315,193.44,8892,0
+HIFS.US,D,20231221,000000,200.32,201.0982,194,200.79,11339,0
+HIFS.US,D,20231222,000000,203,204.5,199.845,204.5,5932,0
+HIFS.US,D,20231226,000000,203,205.58,202,203.08,14502,0
+HIFS.US,D,20231227,000000,206,206,201.3,201.5,16976,0
+HIFS.US,D,20231228,000000,202.63,203.29,196.43,199,5354,0
+HIFS.US,D,20231229,000000,192,194.67,192,194.4,11448,0
+HIFS.US,D,20240102,000000,195.305,198.05,194.95,198.05,10331,0
+HIFS.US,D,20240103,000000,196.88,196.88,190.14,194.06,11846,0
+HIFS.US,D,20240104,000000,196.365,197.47,194.33,196.6,11752,0
+HIFS.US,D,20240105,000000,199.89,200.01,196.1,199.99,13134,0
+HIFS.US,D,20240108,000000,199.5,202,196.98,199.78,17326,0
+HIFS.US,D,20240109,000000,198,199,196.965,199,9048,0
+HIFS.US,D,20240110,000000,198,198.41,197.485,198.18,20854,0
+HIFS.US,D,20240111,000000,198,198,195.91,196.63,15709,0
+HIFS.US,D,20240112,000000,194.4,196.54,191.94,196.54,15637,0
+HIFS.US,D,20240116,000000,195.94,197.54,191.2,191.2,20935,0
+HIFS.US,D,20240117,000000,188.63,190.28,187.86,188.49,12923,0
+HIFS.US,D,20240118,000000,190.51,192.59,185,186.19,15931,0
+HIFS.US,D,20240119,000000,188.32,189.04,180.91,187.99,20957,0
+HIFS.US,D,20240122,000000,180,182.99,164,180.31,52887,0
+HIFS.US,D,20240123,000000,184.54,189,182.99,188.11,10203,0
+HIFS.US,D,20240124,000000,191.35,191.97,188.09,191.41,7152,0
+HIFS.US,D,20240125,000000,195.01,195.01,185.9,186.95,14391,0
+HIFS.US,D,20240126,000000,187.26,189.51,185.62,189.51,7539,0
+HIFS.US,D,20240129,000000,189.01,191.7,188.2,191.7,22273,0
+HIFS.US,D,20240130,000000,191.9,196.09,189.01,193.91,16077,0
+HIFS.US,D,20240131,000000,192.93,193.5,178.82,184.86,13722,0
+HIFS.US,D,20240201,000000,186.1,187.76,174.375,179.15,32176,0
+HIFS.US,D,20240202,000000,176,182.38,176,176.3,17176,0
+HIFS.US,D,20240205,000000,173.01,176,170.65,170.65,20608,0
+HIFS.US,D,20240206,000000,172.12,173.47,167.62,168.31,18890,0
+HIFS.US,D,20240207,000000,167.88,169.09,158.7,165.1,26860,0
+HIFS.US,D,20240208,000000,165.15,168.98,161.66,161.99,17385,0
+HIFS.US,D,20240209,000000,161.79,165.68,150.11,165.68,38564,0
+HIFS.US,D,20240212,000000,167.23,173,167.23,172.32,19442,0
+HIFS.US,D,20240213,000000,168.74,168.74,154.2,157.22,19914,0
+HIFS.US,D,20240214,000000,160.88,162,157.82,162,6068,0
+HIFS.US,D,20240215,000000,165.2,173.2,165.2,170.99,8016,0
+HIFS.US,D,20240216,000000,167.56,170.0752,163.87,163.87,5968,0
+HIFS.US,D,20240220,000000,165.06,166.46,164.03,165.48,8442,0
+HIFS.US,D,20240221,000000,166.05,166.05,161.81,163.325,14021,0
+HIFS.US,D,20240222,000000,166.4181,166.4181,161.765,162.34,26886,0
+HIFS.US,D,20240223,000000,163.74,166.36,163.23,166.36,9045,0
+HIFS.US,D,20240226,000000,167.45,167.45,161.4974,163.53,11258,0
+HIFS.US,D,20240227,000000,165,165,162.56,163.67,11148,0
+HIFS.US,D,20240228,000000,164,166.61,163.16,164.82,12718,0
+HIFS.US,D,20240229,000000,168,168.175,164.69,167.98,6832,0
+HIFS.US,D,20240301,000000,168.04,168.47,164.51,166.97,10141,0
+HIFS.US,D,20240304,000000,166.57,169.3775,162.6,165.56,7399,0
+HIFS.US,D,20240305,000000,165.99,171.86,165.99,169.93,9359,0
+HIFS.US,D,20240306,000000,172,174,168.5,171.79,21316,0
+HIFS.US,D,20240307,000000,173.7,174,170.55,172.99,8331,0
+HIFS.US,D,20240308,000000,175.51,175.51,172.9,173,4959,0
+HIFS.US,D,20240311,000000,173.5,174.87,168.14,168.26,15260,0
+HIFS.US,D,20240312,000000,169.5,169.5,164.96,167.72,15749,0
+HIFS.US,D,20240313,000000,166.11,166.985,164,164.765,10239,0
+HIFS.US,D,20240314,000000,163.695,164.9,160.86,163.5,24418,0
+HIFS.US,D,20240315,000000,161.65,170.13,161.65,165.35,20514,0
+HIFS.US,D,20240318,000000,166,167.02,162.5,163.45,23417,0
+HIFS.US,D,20240319,000000,163.835,165.08,163.475,163.63,12749,0
+HIFS.US,D,20240320,000000,162.02,173.81,162.02,172.11,21462,0
+HIFS.US,D,20240321,000000,174.0019,174.38,170,171.09,12510,0
+HIFS.US,D,20240322,000000,163.77,170.17,163.77,166.97,12550,0
+HIFS.US,D,20240325,000000,171.446,171.446,167.005,168,5974,0
+HIFS.US,D,20240326,000000,167.5846,168.61,166.71,166.71,6929,0
+HIFS.US,D,20240327,000000,169.15,173.79,167.305,173.79,11049,0
+HIFS.US,D,20240328,000000,173.62,177,173.61,174.46,19278,0
+HIFS.US,D,20240401,000000,174.49,177.03,170.22,173.79,14352,0
+HIFS.US,D,20240402,000000,170.55,172.18,168.8,172.18,12376,0
+HIFS.US,D,20240403,000000,172.05,173.6,170.53,172.4,15130,0
+HIFS.US,D,20240404,000000,173.25,173.76,169.97,171.4,8091,0
+HIFS.US,D,20240405,000000,170.72,170.72,163.18,165,18950,0
+HIFS.US,D,20240408,000000,169,169.29,167.61,169.29,13810,0
+HIFS.US,D,20240409,000000,169.96,170,166.515,167.15,5436,0
+HIFS.US,D,20240410,000000,160,166.4699,160,164.67,40887,0
+HIFS.US,D,20240411,000000,166.47,166.47,163.37,164.07,43076,0
+HIFS.US,D,20240412,000000,164.89,166.6,163.475,165.16,19343,0
+HIFS.US,D,20240415,000000,165.08,166.77,163.22,165.13,19826,0
+HIFS.US,D,20240416,000000,164.72,166.28,162.8356,166.03,19185,0
+HIFS.US,D,20240417,000000,167,168,163.73,164.96,31110,0
+HIFS.US,D,20240418,000000,166.01,167.4,163.5,167.33,38317,0
+HIFS.US,D,20240419,000000,166.45,171.42,166.45,170.78,29194,0
+HIFS.US,D,20240422,000000,170.52,173.83,169.5,173.68,6040,0
+HIFS.US,D,20240423,000000,175.5,179.398,173.02,175.19,14970,0
+HIFS.US,D,20240424,000000,175.17,177.265,174.55,177.01,12975,0
+HIFS.US,D,20240425,000000,175,176,169.46,172.5,26269,0
+HIFS.US,D,20240426,000000,175.01,175.1,172.25,172.85,11796,0
+HIFS.US,D,20240429,000000,172.52,175,172.52,175,7708,0
+HIFS.US,D,20240430,000000,171.8,171.8,168.9,168.9,9979,0
+HIFS.US,D,20240501,000000,168.66,175.885,168.66,174.28,5253,0
+HIFS.US,D,20240502,000000,176.02,177.01,175.66,176.7,6215,0
+HIFS.US,D,20240503,000000,176.27,177.63,176.27,177.63,2908,0
+HIFS.US,D,20240506,000000,181,181.81,179.945,181.35,6475,0
+HIFS.US,D,20240507,000000,184,184,178.75,178.75,9656,0
+HIFS.US,D,20240508,000000,177,177.45,176.2322,177.45,4839,0
+HIFS.US,D,20240509,000000,179.395,181.52,177.5,181.52,9691,0
+HIFS.US,D,20240510,000000,182.07,183,180,181.52,7689,0
+HIFS.US,D,20240513,000000,181.59,183.49,180.55,181.8,7811,0
+HIFS.US,D,20240514,000000,181.29,187.57,181.29,187.57,4808,0
+HIFS.US,D,20240515,000000,187.09,187.795,185.55,187.56,7725,0
+HIFS.US,D,20240516,000000,186.04,186.51,184.24,186.51,5653,0
+HIFS.US,D,20240517,000000,186.03,186.2,184.52,185.1,5834,0
+HIFS.US,D,20240520,000000,181.63,181.63,179.17,179.17,3480,0
+HIFS.US,D,20240521,000000,177.03,177.7,175.75,177.02,3686,0
+HIFS.US,D,20240522,000000,175.6001,175.6001,169.33,170.6,9982,0
+HIFS.US,D,20240523,000000,170,170.01,165.715,169.28,9966,0
+HIFS.US,D,20240524,000000,169,171.41,168.91,171.26,12866,0
+HIFS.US,D,20240528,000000,171.63,176.145,168.845,170.6,14205,0
+HIFS.US,D,20240529,000000,167,169,166,168.745,9738,0
+HIFS.US,D,20240530,000000,170,172,169.8,169.8,11724,0
+HIFS.US,D,20240531,000000,167.64,170.9,167.2,170.9,36509,0
+HIFS.US,D,20240603,000000,173.39,173.39,168.37,170.58,12808,0
+HIFS.US,D,20240604,000000,168.4,170.53,168,170.53,10130,0
+HIFS.US,D,20240605,000000,169.91,171.06,169.91,171.06,3484,0
+HIFS.US,D,20240606,000000,171.09,172.2,171.09,172.2,3673,0
+HIFS.US,D,20240607,000000,171.87,172.2,168.88,171.12,5978,0
+HIFS.US,D,20240610,000000,171.58,172.67,168.29,171.17,16617,0
+HIFS.US,D,20240611,000000,169.07,169.3,167.41,168.3,13044,0
+HIFS.US,D,20240612,000000,171.7,172.56,170.45,170.9,4659,0
+HIFS.US,D,20240613,000000,169.42,169.42,167.12,168.7,5567,0
+HIFS.US,D,20240614,000000,167.3,167.3,164,164.91,8669,0
+HIFS.US,D,20240617,000000,164.04,168.83,164,168.3,5278,0
+HIFS.US,D,20240618,000000,168.63,170.15,167.29,170.15,11981,0
+HIFS.US,D,20240620,000000,167.63,171.98,166.56,168.2,11898,0
+HIFS.US,D,20240621,000000,168.59,169.82,165.01,165.01,21639,0
+HIFS.US,D,20240624,000000,165.99,171.89,165.99,169.5,9408,0
+HIFS.US,D,20240625,000000,169.47,170.97,168.98,169.5,8972,0
+HIFS.US,D,20240626,000000,170.46,178,170,177.8,15390,0
+HIFS.US,D,20240627,000000,177.13,178.27,173.55,174.93,5156,0
+HIFS.US,D,20240628,000000,175,180.5,175,178.88,22768,0
+HIFS.US,D,20240701,000000,178.05,183.32,175.7,181.12,10411,0
+HIFS.US,D,20240702,000000,184.78,185.74,183,185.74,5506,0
+HIFS.US,D,20240703,000000,185.99,185.99,175.36,178.2,12644,0
+HIFS.US,D,20240705,000000,175.195,177.47,174.3925,177.47,14013,0
+HIFS.US,D,20240708,000000,181.09,182,181,181.98,6018,0
+HIFS.US,D,20240709,000000,180.32,180.92,180,180.92,4139,0
+HIFS.US,D,20240710,000000,184.89,185.6,184,185.6,5102,0
+HIFS.US,D,20240711,000000,186.27,198.5,186.27,197.18,8422,0
+HIFS.US,D,20240712,000000,200,200,192.95,194.38,6577,0
+HIFS.US,D,20240715,000000,199.39,211.99,197,208,26467,0
+HIFS.US,D,20240716,000000,207.33,216.8,206.04,216.8,21603,0
+HIFS.US,D,20240717,000000,214.22,225.89,214.22,218.99,19085,0
+HIFS.US,D,20240718,000000,216.4,221.99,216.4,218.21,15274,0
+HIFS.US,D,20240719,000000,218.28,223.1,212.14,215.01,12319,0
+HIFS.US,D,20240722,000000,212.31,218.4,212.31,218.4,8015,0
+HIFS.US,D,20240723,000000,219.98,226.08,219.98,226.08,4911,0
+HIFS.US,D,20240724,000000,224.5,227,221.05,221.05,8313,0
+HIFS.US,D,20240725,000000,227.56,233.965,226.72,233.8,31389,0
+HIFS.US,D,20240726,000000,235.498,241.1,232.9,241.1,35869,0
+HIFS.US,D,20240729,000000,238.61,239.49,236.54,239.49,22403,0
+HIFS.US,D,20240730,000000,238.94,252.31,238.94,251,9302,0
+HIFS.US,D,20240731,000000,249.9,257.86,245.54,248.69,41385,0
+HIFS.US,D,20240801,000000,247.01,248.55,240.925,244.59,43051,0
+HIFS.US,D,20240802,000000,237.11,247.48,235.33,245.2,55249,0
+HIFS.US,D,20240805,000000,236.6,242.99,226.52,229.4,50160,0
+HIFS.US,D,20240806,000000,231.11,232.37,227,227.94,19421,0
+HIFS.US,D,20240807,000000,229.43,234.01,219.765,219.8,32598,0
+HIFS.US,D,20240808,000000,223.47,228.71,221.24,228.71,30605,0
+HIFS.US,D,20240809,000000,227.16,227.8,214.06,224.01,37783,0
+HIFS.US,D,20240812,000000,224.55,231.5,221.5,226.91,37781,0
+HIFS.US,D,20240813,000000,228.45,228.45,222.91,224.34,10979,0
+HIFS.US,D,20240814,000000,224,226,223.33,224.88,7426,0
+HIFS.US,D,20240815,000000,231.54,236.95,230.78,235.55,13520,0
+HIFS.US,D,20240816,000000,236.34,240.01,236.34,238.2,6183,0
+HIFS.US,D,20240819,000000,238.2,242.59,237.235,242.59,19647,0
+HIFS.US,D,20240820,000000,238,239.51,237.682,238.27,11044,0
+HIFS.US,D,20240821,000000,238,241.77,237.53,241.77,16723,0
+HIFS.US,D,20240822,000000,243.54,243.54,239.8,240.04,12345,0
+HIFS.US,D,20240823,000000,243.04,261,243.04,256.43,21139,0
+HIFS.US,D,20240826,000000,257.51,260,255.5,256.01,21420,0
+HIFS.US,D,20240827,000000,252.13,255.78,251.1999,254.99,32639,0
+HIFS.US,D,20240828,000000,257.935,259.89,255.78,259.59,5560,0
+HIFS.US,D,20240829,000000,260,260,253.99,255.22,22035,0
+HIFS.US,D,20240830,000000,252.21,257.73,251.53,256.97,12182,0
+HIFS.US,D,20240903,000000,253.18,257.61,251.65,254.71,40660,0
+HIFS.US,D,20240904,000000,256.07,256.37,250.41,250.41,25739,0
+HIFS.US,D,20240905,000000,250.16,251.63,247.09,249.59,31154,0
+HIFS.US,D,20240906,000000,251.83,251.83,241.99,243.56,10860,0
+HIFS.US,D,20240909,000000,242.99,248.99,242.24,242.24,35482,0
+HIFS.US,D,20240910,000000,244.2,244.2,236.68,240.99,14363,0
+HIFS.US,D,20240911,000000,238,238.1,233.99,236.5,21632,0
+HIFS.US,D,20240912,000000,237.85,237.85,235.28,236.5,8901,0
+HIFS.US,D,20240913,000000,240.98,241.34,238.26,240.77,9189,0
+HIFS.US,D,20240916,000000,242.86,242.86,240.15,242.15,13606,0
+HIFS.US,D,20240917,000000,242.44,251.87,242.44,249.55,46440,0
+HIFS.US,D,20240918,000000,249.52,258.3,244.64,252.26,27783,0
+HIFS.US,D,20240919,000000,255.59,259.8,255.15,259.8,14844,0
+HIFS.US,D,20240920,000000,258.39,258.39,252.75,253.6,56016,0
+HIFS.US,D,20240923,000000,254.6,254.6,247.72,248.87,28442,0
+HIFS.US,D,20240924,000000,248.37,248.37,242.5,242.5,22125,0
+HIFS.US,D,20240925,000000,239.96,240.82,238.77,238.77,8138,0
+HIFS.US,D,20240926,000000,240.62,240.62,235.83,236.89,16654,0
+HIFS.US,D,20240927,000000,237.36,238.02,234.77,235.78,6511,0
+HIFS.US,D,20240930,000000,235.22,243.34,235.22,243.31,11161,0
+HIFS.US,D,20241001,000000,242.49,242.49,233.58,233.58,10470,0
+HIFS.US,D,20241002,000000,232.27,232.39,232.27,232.39,4799,0
+HIFS.US,D,20241003,000000,230.15,230.15,228.4,228.4,6472,0
+HIFS.US,D,20241004,000000,231.86,233.46,231.86,232.04,6728,0
+HIFS.US,D,20241007,000000,230.3,231.995,229.01,231.5,17560,0
+HIFS.US,D,20241008,000000,232.32,239,231.54,239,14597,0
+HIFS.US,D,20241009,000000,237.21,242,237.21,240,19153,0
+HIFS.US,D,20241010,000000,238.67,239.83,236.66,239.83,6472,0
+HIFS.US,D,20241011,000000,241.23,251.66,241.23,251.53,9702,0
+HIFS.US,D,20241014,000000,252,262.53,251.21,258.03,22691,0
+HIFS.US,D,20241015,000000,255.84,271.08,255.84,261.65,22247,0
+HIFS.US,D,20241016,000000,265.3,270,264.78,268.95,17246,0
+HIFS.US,D,20241017,000000,268.8,269.67,265.55,269.67,18113,0
+HIFS.US,D,20241018,000000,269.59,269.59,260.36,261.15,10959,0
+HIFS.US,D,20241021,000000,259.06,259.96,255.48,256.25,17224,0
+HIFS.US,D,20241022,000000,257.17,262.42,257.17,262.42,7507,0
+HIFS.US,D,20241023,000000,260.1,263.24,258.6057,263.24,8338,0
+HIFS.US,D,20241024,000000,262.81,262.81,259.05,260.8,7527,0
+HIFS.US,D,20241025,000000,261.41,262.41,251.96,252.38,16837,0
+HIFS.US,D,20241028,000000,253.26,263.98,253.26,263.28,16322,0
+HIFS.US,D,20241029,000000,264.4,264.4,260,261.23,6379,0
+HIFS.US,D,20241030,000000,259.08,264,259.08,261.46,7143,0
+HIFS.US,D,20241031,000000,261.93,262.47,253.52,253.52,13857,0
+HIFS.US,D,20241101,000000,253.62,254,252.28,254,7431,0
+HIFS.US,D,20241104,000000,250.04,252,250.04,250.12,6810,0
+HIFS.US,D,20241105,000000,250.93,259.86,250.93,259.86,5723,0
+HIFS.US,D,20241106,000000,275.53,298,275.53,294.99,39795,0
+HIFS.US,D,20241107,000000,285.05,291.7,277.7,280.52,17374,0
+HIFS.US,D,20241108,000000,284.4,290.05,284.15,290.05,5218,0
+HIFS.US,D,20241111,000000,299.52,299.52,291.98,298.77,20268,0
+HIFS.US,D,20241112,000000,298.77,300,288.09,290,34494,0
+HIFS.US,D,20241113,000000,293.6,294.575,284.2,285.02,10565,0
+HIFS.US,D,20241114,000000,283.15,288.5,277.04,278.28,19029,0
+HIFS.US,D,20241115,000000,280.66,280.66,270,273.93,13190,0
+HIFS.US,D,20241118,000000,276.99,276.99,269.48,270.55,8216,0
+HIFS.US,D,20241119,000000,266.28,269.14,265.47,269.14,6652,0
+HIFS.US,D,20241120,000000,265.03,267.84,262.63,267.84,13497,0
+HIFS.US,D,20241121,000000,273.71,276,272.94,274.5,11792,0
+HIFS.US,D,20241122,000000,273.7,285.48,273.7,285.48,5645,0
+HIFS.US,D,20241125,000000,298.9499,298.9499,285.16,285.16,11080,0
+HIFS.US,D,20241126,000000,284.95,284.95,279,284.36,8943,0
+HIFS.US,D,20241127,000000,285.42,285.71,282.54,282.54,3989,0
+HIFS.US,D,20241129,000000,281.5,287.71,281.5,283.26,7589,0
+HIFS.US,D,20241202,000000,279.33,287.28,278.9515,286.41,12804,0
+HIFS.US,D,20241203,000000,284.01,287.59,278.37,279,16286,0
+HIFS.US,D,20241204,000000,277.07,284.39,277.07,284.39,11435,0
+HIFS.US,D,20241205,000000,281.33,283.7007,277.53,278.57,12020,0
+HIFS.US,D,20241206,000000,280.47,285.77,279.4601,281.3,10194,0
+HIFS.US,D,20241209,000000,282.4,284.5,274.21,274.21,9161,0
+HIFS.US,D,20241210,000000,274.36,284.4,273.3,281,17137,0
+HIFS.US,D,20241211,000000,280.3,286,279.1,282.29,21553,0
+HIFS.US,D,20241212,000000,282.57,282.9,277.69,280.1,6772,0
+HIFS.US,D,20241213,000000,280.99,281.56,276.52,276.7,7475,0
+HIFS.US,D,20241216,000000,276.64,276.64,273.52,273.52,8566,0
+HIFS.US,D,20241217,000000,267.2714,270.14,267.2714,270.14,6688,0
+HIFS.US,D,20241218,000000,270.84,271.41,250,252.27,7551,0
+HIFS.US,D,20241219,000000,250,251.49,248.52,248.52,7474,0
+HIFS.US,D,20241220,000000,246.8,260.51,246.8,258.42,16758,0
+HIFS.US,D,20241223,000000,255.77,255.77,248.275,249.62,7174,0
+HIFS.US,D,20241224,000000,254.49,256.56,254.49,256.56,2795,0
+HIFS.US,D,20241226,000000,257.66,257.66,251.88,257.09,3274,0
+HIFS.US,D,20241227,000000,255.545,255.76,250.36,253.12,5972,0
+HIFS.US,D,20241230,000000,252.18,254.5,251.7101,254.5,5597,0
+HIFS.US,D,20241231,000000,252.31,254.14,250,254.14,6687,0
+HIFS.US,D,20250102,000000,255.67,256.495,248.75,248.75,7316,0
+HIFS.US,D,20250103,000000,248.55,256.9,248.55,256.9,8314,0
+HIFS.US,D,20250106,000000,255.02,257.01,253.82,253.82,13807,0
+HIFS.US,D,20250107,000000,248,250.7,245.785,250.7,27312,0
+HIFS.US,D,20250108,000000,250.7,252.2,246.1557,247,33782,0
+HIFS.US,D,20250110,000000,239.6,239.6,230.1,232.04,23335,0
+HIFS.US,D,20250113,000000,231.75,232.28,228,232.28,16998,0
+HIFS.US,D,20250114,000000,235.41,243.29,234.21,238,13982,0
+HIFS.US,D,20250115,000000,240.41,245.96,240.41,242.01,12555,0
+HIFS.US,D,20250116,000000,235.65,240.18,235.65,240.18,9561,0
+HIFS.US,D,20250117,000000,241.62,246.32,238.4,241.8,13359,0
+HIFS.US,D,20250121,000000,250,255,250,253.7,18083,0
+HIFS.US,D,20250122,000000,250.01,255.77,250.01,254.05,13500,0
+HIFS.US,D,20250123,000000,254.9,256.41,252.56,254.8,14385,0
+HIFS.US,D,20250124,000000,253.06,258.65,253.06,257.31,9032,0
+HIFS.US,D,20250127,000000,257.7,261.7,255.5,257,6599,0
+HIFS.US,D,20250128,000000,258.11,259.39,254.12,257.58,8302,0
+HIFS.US,D,20250129,000000,258.9,258.96,253.34,258.96,14797,0
+HIFS.US,D,20250130,000000,257.59,261.4,257.59,259.5,9844,0
+HIFS.US,D,20250131,000000,260.01,260.01,255,255.25,8974,0
+HIFS.US,D,20250203,000000,249.75,252.9,241.66,248.85,13535,0
+HIFS.US,D,20250204,000000,252.15,257.3,251.76,253.82,12100,0
+HIFS.US,D,20250205,000000,254,262.61,254,262.61,9506,0
+HIFS.US,D,20250206,000000,260.22,264,260,264,9536,0
+HIFS.US,D,20250207,000000,259.79,264.8758,256,262.69,11972,0
+HIFS.US,D,20250210,000000,263,267.29,262.3,265,13874,0
+HIFS.US,D,20250211,000000,260.16,276.45,260.16,276.45,17038,0
+HIFS.US,D,20250212,000000,268.98,272.5,258.85,271.8,21324,0
+HIFS.US,D,20250213,000000,274.55,277.41,271.7264,277.41,4628,0
+HIFS.US,D,20250214,000000,278.66,281.61,273.4288,275.53,7578,0
+HIFS.US,D,20250218,000000,273.92,277.5,267.94,272.02,22680,0
+HIFS.US,D,20250219,000000,269.1,273.63,267.7,272.2,13555,0
+HIFS.US,D,20250220,000000,272,272.77,269,270.57,24686,0
+HIFS.US,D,20250221,000000,273.68,273.68,260.84,260.96,13459,0
+HIFS.US,D,20250224,000000,262.55,262.55,257,257.39,21211,0
+HIFS.US,D,20250225,000000,259.03,261.89,256.5171,260.13,25167,0
+HIFS.US,D,20250226,000000,255.14,258.5,254.011,258.5,12655,0
+HIFS.US,D,20250227,000000,257.75,258.28,255.86,258,9686,0
+HIFS.US,D,20250228,000000,262.46,262.46,257.665,259.71,9774,0
+HIFS.US,D,20250303,000000,260.22,260.22,252,256.55,29190,0
+HIFS.US,D,20250304,000000,246.67,252.09,246,247.59,13891,0
+HIFS.US,D,20250305,000000,243.5,243.5,237.76,242,13048,0
+HIFS.US,D,20250306,000000,240,240.75,235.25,240.75,19630,0
+HIFS.US,D,20250307,000000,236.94,240.82,234,240.82,10306,0
+HIFS.US,D,20250310,000000,239.26,239.26,231.8587,235.2,21441,0
+HIFS.US,D,20250311,000000,232.13,237.41,230.5,234.02,27603,0
+HIFS.US,D,20250312,000000,234,239.81,233.65,238.16,22234,0
+HIFS.US,D,20250313,000000,239.3,242,232.69,233.3,12864,0
+HIFS.US,D,20250314,000000,236.63,237,233.725,235.1,9898,0
+HIFS.US,D,20250317,000000,234.751,237.19,232.465,236.68,11510,0
+HIFS.US,D,20250318,000000,233.795,234,232.875,233.4,7657,0
+HIFS.US,D,20250319,000000,234.28,237.44,230.5,236.41,40202,0
+HIFS.US,D,20250320,000000,236.11,237.54,235,237,21721,0
+HIFS.US,D,20250321,000000,234.47,235.9,233.13,234.75,24332,0
+HIFS.US,D,20250324,000000,236.415,239.6,236.415,239.6,7496,0
+HIFS.US,D,20250325,000000,239.9,239.9,235.25,237.67,14182,0
+HIFS.US,D,20250326,000000,237.16,246.7,237.16,243.67,26687,0
+HIFS.US,D,20250327,000000,244.26,245.43,242,244.2,19679,0
+HIFS.US,D,20250328,000000,239.46,241.04,239.46,240.01,11507,0
+HIFS.US,D,20250331,000000,237.97,242.1,235.4,237.8,24612,0
+HIFS.US,D,20250401,000000,235.4,238.845,231.71,236.23,25930,0
+HIFS.US,D,20250402,000000,237.39,241.29,237.39,241.29,10297,0
+HIFS.US,D,20250403,000000,230,230.16,222.38,222.58,23504,0
+HIFS.US,D,20250404,000000,215,225,213.42,220.37,17486,0
+HIFS.US,D,20250407,000000,211,227.75,210.99,222.25,13697,0
+HIFS.US,D,20250408,000000,233.27,233.27,221.81,221.81,9385,0
+HIFS.US,D,20250409,000000,219.76,240.185,214.0826,238.25,14169,0
+HIFS.US,D,20250410,000000,227.19,227.19,217.76,218.94,11676,0
+HIFS.US,D,20250411,000000,217.73,221.755,209.71,220.2,8621,0
+HIFS.US,D,20250414,000000,224.44,235.7458,221.26,230.41,22910,0
+HIFS.US,D,20250415,000000,230.49,240.46,230.49,234.7,7223,0
+HIFS.US,D,20250416,000000,236.87,237.29,227.355,237.29,7978,0
+HIFS.US,D,20250417,000000,237.72,247.18,237.535,240.41,11180,0
+HIFS.US,D,20250421,000000,234.57,236.1954,232.6,233.02,8199,0
+HIFS.US,D,20250422,000000,239.97,246,239.97,246,9179,0
+HIFS.US,D,20250423,000000,260.99,260.99,247.01,251.78,11387,0
+HIFS.US,D,20250424,000000,247,248.45,243.605,248.45,8368,0
+HIFS.US,D,20250425,000000,248.17,250.33,248.17,250.33,5710,0
+HIFS.US,D,20250428,000000,251,253.53,248.89,253.53,6701,0
+HIFS.US,D,20250429,000000,254.35,255.47,253.5175,255.47,4043,0
+HIFS.US,D,20250430,000000,240.15,251.02,240,249.56,5999,0
+HIFS.US,D,20250501,000000,246.49,250.04,244.64,248.39,8272,0
+HIFS.US,D,20250502,000000,249.46,254.99,249.46,253.99,14707,0
+HIFS.US,D,20250505,000000,253.15,254.8,251.15,251.15,10214,0
+HIFS.US,D,20250506,000000,253,253.6,250.58,250.58,13124,0
+HIFS.US,D,20250507,000000,254.1237,257.23,253.62,253.62,18996,0
+HIFS.US,D,20250508,000000,254.1036,262,254.1036,259.31,34595,0
+HIFS.US,D,20250509,000000,257.7625,259.5,255.3,259,22501,0
+HIFS.US,D,20250512,000000,273.5,273.5,263.12,264,52728,0
+HIFS.US,D,20250513,000000,264.99,265,261.15,262.5,59775,0
+HIFS.US,D,20250514,000000,258.69,265,257.83,262.2,65419,0
+HIFS.US,D,20250515,000000,262,271.01,261.08,269.48,43364,0
+HIFS.US,D,20250516,000000,268.93,268.93,264.57,266.62,76914,0
+HIFS.US,D,20250519,000000,263.6,269.74,263.56,269.45,105393,0
+HIFS.US,D,20250520,000000,263.98,272,262.57,262.81,116447,0
+HIFS.US,D,20250521,000000,258.74,262.15,255.1901,255.4,114915,0
+HIFS.US,D,20250522,000000,256.56,260.08,250.25,250.25,85528,0
+HIFS.US,D,20250523,000000,249.98,254.5877,244.8,245.74,111618,0
+HIFS.US,D,20250527,000000,247.2,251.59,244.3,250.39,143727,0
+HIFS.US,D,20250528,000000,250.8,253.4,245,247.98,139926,0
+HIFS.US,D,20250529,000000,248.3,249.22,245.29,248.48,162502,0
+HIFS.US,D,20250530,000000,246.89,249.24,241.01,242.41,100799,0
+HIFS.US,D,20250602,000000,242.95,248.595,236.01,242.82,144630,0
+HIFS.US,D,20250603,000000,242.81,242.81,229.1,234.11,177669,0
+HIFS.US,D,20250604,000000,234.32,236.79,231.13,232,239967,0
+HIFS.US,D,20250605,000000,231.77,231.77,223.675,225.15,77343,0
+HIFS.US,D,20250606,000000,229.51,232.29,225.34,229.91,67227,0
+HIFS.US,D,20250609,000000,230.21,233.46,226.77,227.55,76425,0
+HIFS.US,D,20250610,000000,227.56,236.085,227.56,233.54,97497,0
+HIFS.US,D,20250611,000000,235.9,235.9,227.44,229.46,29674,0
+HIFS.US,D,20250612,000000,226.69,230.11,226.64,230.11,75382,0
+HIFS.US,D,20250613,000000,226.8515,226.8515,220.955,221.95,79908,0
+HIFS.US,D,20250616,000000,225.79,231.87,225.79,229.3,52770,0
+HIFS.US,D,20250617,000000,226.98,229.64,226.26,228,102228,0
+HIFS.US,D,20250618,000000,227.19,230.7,225.45,225.45,63902,0
+HIFS.US,D,20250620,000000,228.2,228.2,220.76,224,174333,0
+HIFS.US,D,20250623,000000,223.815,230.91,222.06,230.91,42327,0
+HIFS.US,D,20250624,000000,233.4,236.74,233.4,234.8,118298,0
+HIFS.US,D,20250625,000000,234.5,234.87,230.07,233.65,98419,0
+HIFS.US,D,20250626,000000,235.4,242.3,235.01,242.28,49254,0
+HIFS.US,D,20250627,000000,243.86,246.13,242.51,245.76,59475,0
+HIFS.US,D,20250630,000000,246.04,250,246.04,248.35,90177,0
+HIFS.US,D,20250701,000000,246.77,262.03,245.745,261.4,78485,0
+HIFS.US,D,20250702,000000,261.11,276.31,261.11,275.21,162595,0
+HIFS.US,D,20250703,000000,277.45,285.15,277.45,285.15,28330,0
+HIFS.US,D,20250707,000000,286,288.34,278.98,280.1,62341,0
+HIFS.US,D,20250708,000000,280.38,288.43,279.01,286.85,177218,0
+HIFS.US,D,20250709,000000,286.64,287.21,280.57,287.21,69849,0
+HIFS.US,D,20250710,000000,285.81,292.85,282.88,283.78,106137,0
+HIFS.US,D,20250711,000000,282.2,283.57,273.37,273.37,64244,0
+HIFS.US,D,20250714,000000,273.3,283.63,268.22,280.32,86942,0
+HIFS.US,D,20250715,000000,280.32,280.32,266.8,267.24,88182,0
+HIFS.US,D,20250716,000000,267.39,268.7,257.36,258.45,81099,0
+HIFS.US,D,20250717,000000,258.7,264.09,250.49,251.16,27363,0
+HIFS.US,D,20250718,000000,251,251,242.08,243.71,20300,0
+HIFS.US,D,20250721,000000,248.5275,249.46,243.28,246.31,33923,0
+HIFS.US,D,20250722,000000,247.76,252.65,246.12,248.6,22127,0
+HIFS.US,D,20250723,000000,251.795,252.62,248.46,250.1,35696,0
+HIFS.US,D,20250724,000000,248.77,251.98,245.45,247.3,35817,0
+HIFS.US,D,20250725,000000,247.5,248.58,244,246.61,23574,0
+HIFS.US,D,20250728,000000,250.638,250.638,245,247.41,25319,0
+HIFS.US,D,20250729,000000,249.23,250.25,245,246.26,31463,0
+HIFS.US,D,20250730,000000,248.08,249.42,242.37,245.1,34015,0
+HIFS.US,D,20250731,000000,243.77,249.27,240.06,244.88,41362,0
+HIFS.US,D,20250801,000000,240.95,241.75,235.17,239.81,33489,0
+HIFS.US,D,20250804,000000,242.02,245.84,239.6552,245.84,19094,0
+HIFS.US,D,20250805,000000,245.65,248.48,240.055,248.48,35624,0
+HIFS.US,D,20250806,000000,247.38,248,243.5501,245.03,42603,0
+HIFS.US,D,20250807,000000,247.11,247.78,242.03,242.9,48915,0
+HIFS.US,D,20250808,000000,244.2,245.1475,239.29,239.62,97006,0
+HIFS.US,D,20250811,000000,239.94,244.515,238.85,244.01,127445,0
+HIFS.US,D,20250812,000000,246.39,259.67,243.8,259.67,44746,0
+HIFS.US,D,20250813,000000,261.54,263.39,256.99,260.87,33851,0
+HIFS.US,D,20250814,000000,257.19,261.1,254.2,259.04,35253,0
+HIFS.US,D,20250815,000000,260.87,260.87,252.28,254.66,34585,0
+HIFS.US,D,20250818,000000,253.92,262.7199,253.92,261.34,24410,0
+HIFS.US,D,20250819,000000,260.39,264.9,258.7,261.65,29872,0
+HIFS.US,D,20250820,000000,263.02,264.5,259.59,264.5,70199,0
+HIFS.US,D,20250821,000000,262.34,267.705,259.73,263.99,32380,0
+HIFS.US,D,20250822,000000,266,279.05,265,277.68,45453,0
+HIFS.US,D,20250825,000000,277.1,281.9999,277.1,281.31,43794,0
+HIFS.US,D,20250826,000000,281.69,290.65,272.835,289.69,52498,0
+HIFS.US,D,20250827,000000,289.55,298.0899,279.475,294.04,46891,0
+HIFS.US,D,20250828,000000,293.65,293.79,286.56,288.35,44458,0
+HIFS.US,D,20250829,000000,288.3,290.5799,282.82,284.14,38347,0
+HIFS.US,D,20250902,000000,279.72,284,277.91,279,71260,0
+HIFS.US,D,20250903,000000,280.7,281.98,271.18,271.18,59022,0
+HIFS.US,D,20250904,000000,272.46,275.8,269.22,271,29395,0
+HIFS.US,D,20250905,000000,271.4,275.25,265.76,266.37,21104,0
+HIFS.US,D,20250908,000000,267.52,283.475,267.52,281.09,37727,0
+HIFS.US,D,20250909,000000,282.04,282.04,273.75,275.08,29101,0
+HIFS.US,D,20250910,000000,278.1,278.7,271.2,274.69,29611,0
+HIFS.US,D,20250911,000000,273.5,284.03,273.5,283.98,31887,0
+HIFS.US,D,20250912,000000,283.01,286.99,279.1544,286.75,37021,0
+HIFS.US,D,20250915,000000,287.63,289.539,284.72,289.5,67630,0
+HIFS.US,D,20250916,000000,289.04,289.76,278.82,283.2,101448,0
+HIFS.US,D,20250917,000000,286,289.62,280.105,280.35,107240,0
+HIFS.US,D,20250918,000000,283.35,292.01,281.51,292.01,71956,0
+HIFS.US,D,20250919,000000,292.7,293,284.43,284.43,134543,0
+HIFS.US,D,20250922,000000,281.495,282.79,276.875,278.72,36467,0
+HIFS.US,D,20250923,000000,281.33,284.48,280.3,283.2,65416,0
+HIFS.US,D,20250924,000000,285.33,287.59,265.93,270.66,105285,0
+HIFS.US,D,20250925,000000,270.2,273.36,260.12,273,82350,0
+HIFS.US,D,20250926,000000,271.61,276.105,263.29,265.18,132322,0
+HIFS.US,D,20250929,000000,265.51,265.51,257.435,258.62,66022,0
+HIFS.US,D,20250930,000000,258.64,263.79,252.99,263.78,105394,0
+HIFS.US,D,20251001,000000,261.77,265.39,257.49,264.835,152712,0
+HIFS.US,D,20251002,000000,265.11,267.25,259.45,267.25,208072,0
+HIFS.US,D,20251003,000000,271.65,280.68,269.76,279.41,78641,0
+HIFS.US,D,20251006,000000,282.24,295.14,281.12,293.63,116031,0
+HIFS.US,D,20251007,000000,293.13,303.51,293.13,294.59,108132,0
+HIFS.US,D,20251008,000000,295.01,300.175,292.01,294.7,86154,0
+HIFS.US,D,20251009,000000,291.195,294.94,288.755,292.32,106597,0
+HIFS.US,D,20251010,000000,292.84,302.81,272.02,272.18,253467,0
+HIFS.US,D,20251013,000000,275.7,279.08,257.66,259.69,209039,0
+HIFS.US,D,20251014,000000,254.9,278.73,253.2,278.23,168451,0
+HIFS.US,D,20251015,000000,283,283.45,270.765,274.36,107989,0
+HIFS.US,D,20251016,000000,274.8,276,248.53,253.44,79616,0
+HIFS.US,D,20251017,000000,253.8,279.18,252.2,259.68,70690,0
+HIFS.US,D,20251020,000000,260.41,282.105,260.41,281.3,107634,0
+HIFS.US,D,20251021,000000,280.15,291.51,279.66,290.34,75369,0
+HIFS.US,D,20251022,000000,289.9,304.69,288.63,304.41,96620,0
+HIFS.US,D,20251023,000000,302.22,302.22,295.12,298.34,75525,0
+HIFS.US,D,20251024,000000,302.69,315.35,300,312.09,51574,0
+HIFS.US,D,20251027,000000,315.35,320,300.725,305.2,102641,0
+HIFS.US,D,20251028,000000,304.58,304.58,282.87,287.1,63293,0
+HIFS.US,D,20251029,000000,285.2,296.78,282.345,287.01,52637,0
+HIFS.US,D,20251030,000000,284.985,296.08,284.985,294.07,53711,0
+HIFS.US,D,20251031,000000,295.4,295.4,284.52,294.26,90953,0
+HIFS.US,D,20251103,000000,295.18,301.1059,288.175,295.23,55393,0
+HIFS.US,D,20251104,000000,292.79,294.675,278.22,280.65,42723,0
+HIFS.US,D,20251105,000000,280.65,297,279.26,291.48,48265,0
+HIFS.US,D,20251106,000000,290,292.545,286.13,286.5,49245,0
+HIFS.US,D,20251107,000000,287.6,290,283.18,288.15,64684,0
+HIFS.US,D,20251110,000000,292.635,292.665,282.1725,284.88,57948,0
+HIFS.US,D,20251111,000000,285.13,287,276.21,282.5,87109,0
+HIFS.US,D,20251112,000000,284.18,290,281.2,283.24,51231,0
+HIFS.US,D,20251113,000000,283.24,286.22,270.45,273.97,100168,0
+HIFS.US,D,20251114,000000,269,280.12,262.99,277.9,74005,0
+HIFS.US,D,20251117,000000,277.9,279.8,250.05,253.91,67210,0
+HIFS.US,D,20251118,000000,251.38,260.76,249.58,257.79,24500,0
+HIFS.US,D,20251119,000000,255.73,259.46,250,258.58,28402,0
+HIFS.US,D,20251120,000000,262.63,265.255,257.52,260.01,31979,0
+HIFS.US,D,20251121,000000,263.97,278.76,257.99,272.99,42809,0
+HIFS.US,D,20251124,000000,272.34,277,266.2,273.95,43504,0
+HIFS.US,D,20251125,000000,277,296.29,275.48,294.53,50765,0
+HIFS.US,D,20251126,000000,291.64,294.94,287.2,293.64,25276,0
+HIFS.US,D,20251128,000000,296.05,296.05,282.25,292.91,36948,0
+HIFS.US,D,20251201,000000,287.59,300.2,287.59,293.8,45249,0
+HIFS.US,D,20251202,000000,294.25,297.13,287.245,290.1,39207,0
+HIFS.US,D,20251203,000000,291.7,303.21,290.505,302.76,61137,0
+HIFS.US,D,20251204,000000,302.46,304.535,293.84,298.97,44495,0
+HIFS.US,D,20251205,000000,300.85,306.56,292.425,301.04,46659,0
+HIFS.US,D,20251208,000000,305.66,316.7,298.715,313.8,49156,0
+HIFS.US,D,20251209,000000,314.5,319.3,308.17,309.74,44736,0
+HIFS.US,D,20251210,000000,306.84,314.18,299.2025,310.21,118797,0
+HIFS.US,D,20251211,000000,307,308.16,290.5,291.59,177790,0
+HIFS.US,D,20251212,000000,291.34,296.73,267.675,272.83,84024,0
+HIFS.US,D,20251215,000000,274.24,278.1425,266.02,275.98,119211,0
+HIFS.US,D,20251216,000000,275.1,283.979,273.82,283.37,124562,0
+HIFS.US,D,20251217,000000,281.98,290.88,280.4,282.5,74401,0
+HIFS.US,D,20251218,000000,287.03,298.69,284.54,295.76,57559,0
+HIFS.US,D,20251219,000000,294.79,297.94,290.6,295.54,75112,0
+HIFS.US,D,20251222,000000,298,302.07,291.25,293.3,65186,0
+HIFS.US,D,20251223,000000,290.9,300.195,290.9,299,57873,0
+HIFS.US,D,20251224,000000,300.45,300.505,293.875,296.4,34841,0
+HIFS.US,D,20251226,000000,296.19,297.96,291.16,291.16,81581,0
+HIFS.US,D,20251229,000000,291.14,293.93,279.085,280.96,82305,0
+HIFS.US,D,20251230,000000,278.93,283.18,274.54,281.13,106092,0
+HIFS.US,D,20251231,000000,279.47,286.5,272.965,283.96,137545,0
+HIFS.US,D,20260102,000000,285.36,285.36,261.25,271.7,90823,0
+HIFS.US,D,20260105,000000,268.08,302.01,268.08,295.16,77695,0
+HIFS.US,D,20260106,000000,294,303.55,288.57,301.97,95488,0
+HIFS.US,D,20260107,000000,300.06,301.69,275.6,281.3,139926,0
+HIFS.US,D,20260108,000000,277.7,290.01,273.7,288.25,118121,0
+HIFS.US,D,20260109,000000,291.86,296.06,273.91,276.57,103703,0
+HIFS.US,D,20260112,000000,271.78,287.81,268.06,280.67,105584,0
+HIFS.US,D,20260113,000000,280.1,282.09,270.89,274.25,96120,0
+HIFS.US,D,20260114,000000,275.21,282.8,270.021,282.4,70218,0
+HIFS.US,D,20260115,000000,280.6,293.965,279.95,288.8,76362,0
+HIFS.US,D,20260116,000000,288.7,295.97,282.6,294.66,57474,0
+HIFS.US,D,20260120,000000,295.59,300.52,286.66,292.62,54079,0
+HIFS.US,D,20260121,000000,296.22,308.9,293.88,308,54713,0
+HIFS.US,D,20260122,000000,310.75,320,309.84,316.5,41913,0
+HIFS.US,D,20260123,000000,315.88,317.93,307.92,310.07,54171,0
+HIFS.US,D,20260126,000000,308.48,312.85,302.73,303.965,55351,0
+HIFS.US,D,20260127,000000,304.78,306.05,293.34,297.89,39969,0
+HIFS.US,D,20260128,000000,299.53,304,294.925,300.85,46227,0
+HIFS.US,D,20260129,000000,301.31,309.7399,300.761,309.02,48560,0
+HIFS.US,D,20260130,000000,306.1,309.86,295.35,298.45,50079,0
+HIFS.US,D,20260202,000000,298.45,305.5,295.01,303.99,57376,0
+HIFS.US,D,20260203,000000,306.34,316.09,297.945,316.09,49142,0
+HIFS.US,D,20260204,000000,320,332.75,313.35,328.58,99203,0
+HIFS.US,D,20260205,000000,324.06,329.43,312,329.09,75560,0
+HIFS.US,D,20260206,000000,332.7,337.995,321.01,333.37,72656,0
+HIFS.US,D,20260209,000000,332.19,337.32,325.88,325.98,47930,0
+HIFS.US,D,20260210,000000,316.1,317.3,286.81,306.065,69450,0
+HIFS.US,D,20260211,000000,308,312,290.63,300.89,79064,0
+HIFS.US,D,20260212,000000,300.18,306.15,289.59,301.31,57858,0
+HIFS.US,D,20260213,000000,302.13,313.33,295.99,313.04,34882,0
+HIFS.US,D,20260217,000000,314.8,324.16,310.58,315.8,33282,0
+HIFS.US,D,20260218,000000,318.97,323.54,311.72,312.49,44155,0
diff --git a/daily/us/nasdaq stocks/1/hit.us.txt b/daily/us/nasdaq stocks/1/hit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f9cdc0abde9da50a8e6cae31088c50b3ed916b33
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hit.us.txt	
@@ -0,0 +1,289 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HIT.US,D,20241223,000000,5.25,7.12,4.91,5.1,1248400,0
+HIT.US,D,20241224,000000,4.92,5.91,4.82,5.5,323838,0
+HIT.US,D,20241226,000000,5.85,5.85,5.21,5.28,97687,0
+HIT.US,D,20241227,000000,5.36,5.77,5.21,5.46,44593,0
+HIT.US,D,20241230,000000,5.48,5.61,5.3,5.36,54005,0
+HIT.US,D,20241231,000000,5.5,5.543,5.22,5.355,38981,0
+HIT.US,D,20250102,000000,5.49,5.6,4.9,5.22,606128,0
+HIT.US,D,20250103,000000,5.44,5.5,5.16,5.34,566823,0
+HIT.US,D,20250106,000000,5.44,5.65,5.12,5.12,621814,0
+HIT.US,D,20250107,000000,5.16,5.37,4.9,5.18,701254,0
+HIT.US,D,20250108,000000,5.18,5.5,5.12,5.48,837312,0
+HIT.US,D,20250110,000000,5.4,5.8,5.03,5.19,2299417,0
+HIT.US,D,20250113,000000,5.25,5.45,5.05,5.42,372269,0
+HIT.US,D,20250114,000000,5.34,5.65,5.19,5.59,380519,0
+HIT.US,D,20250115,000000,5.61,5.7,5.42,5.7,396245,0
+HIT.US,D,20250116,000000,5.66,5.82,5.5258,5.68,575070,0
+HIT.US,D,20250117,000000,5.64,5.79,5.52,5.76,1600270,0
+HIT.US,D,20250121,000000,5.69,6.2285,5.62,6.09,1817571,0
+HIT.US,D,20250122,000000,6.1,6.19,5.67,5.74,989376,0
+HIT.US,D,20250123,000000,5.66,5.66,5.02,5.15,316624,0
+HIT.US,D,20250124,000000,5.248,5.71,4.915,5.16,1155772,0
+HIT.US,D,20250127,000000,5.14,5.51,5.07,5.42,913325,0
+HIT.US,D,20250128,000000,5.42,5.6049,5.31,5.57,215637,0
+HIT.US,D,20250129,000000,5.56,5.855,5.3401,5.82,334960,0
+HIT.US,D,20250130,000000,5.75,6.75,5.61,6.18,1162635,0
+HIT.US,D,20250131,000000,6.05,6.21,5.52,5.52,113681,0
+HIT.US,D,20250203,000000,5.5,5.52,5.21,5.36,1164982,0
+HIT.US,D,20250204,000000,5.26,5.43,4.9605,5.12,1550448,0
+HIT.US,D,20250205,000000,5.09,5.445,5.02,5.44,90298,0
+HIT.US,D,20250206,000000,5.55,5.615,5.06,5.31,4796071,0
+HIT.US,D,20250207,000000,5.4,5.6,5.3655,5.56,673204,0
+HIT.US,D,20250210,000000,5.5,5.83,5.32,5.81,1390198,0
+HIT.US,D,20250211,000000,5.81,5.99,5.72,5.76,749865,0
+HIT.US,D,20250212,000000,5.74,6.08,5.6505,5.97,1694729,0
+HIT.US,D,20250213,000000,5.94,6.03,5.58,5.94,2231567,0
+HIT.US,D,20250214,000000,5.96,6.26,5.9,5.97,2915000,0
+HIT.US,D,20250218,000000,6.01,6.41,6,6.37,534117,0
+HIT.US,D,20250219,000000,6.54,6.7,6.3939,6.63,433742,0
+HIT.US,D,20250220,000000,6.61,6.795,6.32,6.73,837824,0
+HIT.US,D,20250221,000000,6.69,6.78,6.52,6.62,3183969,0
+HIT.US,D,20250224,000000,6.52,6.75,6.01,6.69,3043092,0
+HIT.US,D,20250225,000000,6.69,6.875,6.6,6.87,1958149,0
+HIT.US,D,20250226,000000,6.93,7.1191,6.905,6.95,4308887,0
+HIT.US,D,20250227,000000,7.298,7.298,6.88,6.97,749537,0
+HIT.US,D,20250228,000000,6.89,7.11,6.8142,7.05,5533152,0
+HIT.US,D,20250303,000000,6.57,6.815,6.43,6.62,3500879,0
+HIT.US,D,20250304,000000,6.7,7.58,6.46,7.37,2990670,0
+HIT.US,D,20250305,000000,7.37,7.52,7.1001,7.4,832358,0
+HIT.US,D,20250306,000000,7.4,7.4,6.98,7.15,1069546,0
+HIT.US,D,20250307,000000,7.16,7.33,7.13,7.15,603732,0
+HIT.US,D,20250310,000000,7.16,7.5,7.13,7.23,857195,0
+HIT.US,D,20250311,000000,7.22,7.59,7.22,7.46,402526,0
+HIT.US,D,20250312,000000,7.5,7.5,1.04,1.32,16778621,0
+HIT.US,D,20250313,000000,1.23,1.45,1.0203,1.1,7598189,0
+HIT.US,D,20250314,000000,1.07,1.08,0.7861,0.8162,6002671,0
+HIT.US,D,20250317,000000,0.7912,1.03,0.6666,0.8292,8302702,0
+HIT.US,D,20250318,000000,0.76,0.8,0.6763,0.6779,2319739,0
+HIT.US,D,20250319,000000,0.68,0.82,0.68,0.7229,3424820,0
+HIT.US,D,20250320,000000,0.6911,0.7199,0.6433,0.7001,1346550,0
+HIT.US,D,20250321,000000,0.6883,0.695,0.6374,0.6556,1227640,0
+HIT.US,D,20250324,000000,0.67,0.6785,0.59,0.64,2830189,0
+HIT.US,D,20250325,000000,0.62,0.8181,0.6156,0.77,2877532,0
+HIT.US,D,20250326,000000,0.76,0.95,0.76,0.775,3366574,0
+HIT.US,D,20250327,000000,0.7334,0.79,0.6701,0.6857,935041,0
+HIT.US,D,20250328,000000,0.68,0.75,0.6754,0.6804,595522,0
+HIT.US,D,20250331,000000,0.66,0.68,0.6203,0.6617,592467,0
+HIT.US,D,20250401,000000,0.6662,0.74,0.6508,0.6937,1298869,0
+HIT.US,D,20250402,000000,0.6647,0.7316,0.6301,0.6854,717153,0
+HIT.US,D,20250403,000000,0.669,0.713,0.645,0.6709,471935,0
+HIT.US,D,20250404,000000,0.6081,0.6678,0.5807,0.5901,774505,0
+HIT.US,D,20250407,000000,0.5465,0.6,0.5401,0.5551,486415,0
+HIT.US,D,20250408,000000,0.5944,0.60885,0.512,0.5625,539363,0
+HIT.US,D,20250409,000000,0.55,0.6322,0.5394,0.622,515808,0
+HIT.US,D,20250410,000000,0.632,0.669,0.6,0.6454,274826,0
+HIT.US,D,20250411,000000,0.677,0.727,0.6537,0.7,466944,0
+HIT.US,D,20250414,000000,0.7238,0.78,0.65,0.6869,1168665,0
+HIT.US,D,20250415,000000,0.704,0.8197,0.7,0.7,3674700,0
+HIT.US,D,20250416,000000,0.6967,0.71,0.6501,0.6662,464474,0
+HIT.US,D,20250417,000000,0.68,0.709,0.6593,0.685,240625,0
+HIT.US,D,20250421,000000,0.69,0.6958,0.65,0.6803,270105,0
+HIT.US,D,20250422,000000,0.671,0.68,0.627116,0.68,129272,0
+HIT.US,D,20250423,000000,0.6595,0.6995,0.6236,0.645,214910,0
+HIT.US,D,20250424,000000,0.6626,0.6695,0.6203,0.66,274769,0
+HIT.US,D,20250425,000000,0.6687,0.6687,0.63,0.6641,266156,0
+HIT.US,D,20250428,000000,0.66,0.676,0.6031,0.6188,266840,0
+HIT.US,D,20250429,000000,0.6152,0.646,0.58,0.6195,247337,0
+HIT.US,D,20250430,000000,0.6009,0.6194,0.5909,0.607,67684,0
+HIT.US,D,20250501,000000,0.625,0.625,0.5505,0.609,213467,0
+HIT.US,D,20250502,000000,0.614,0.6301,0.6008,0.6275,99645,0
+HIT.US,D,20250505,000000,0.62,0.6448,0.62,0.635,138214,0
+HIT.US,D,20250506,000000,0.6234,0.6316,0.5922,0.6167,121743,0
+HIT.US,D,20250507,000000,0.5982,0.62,0.5926,0.6096,185993,0
+HIT.US,D,20250508,000000,0.6006,0.8,0.6006,0.7804,1877082,0
+HIT.US,D,20250509,000000,0.78,0.87,0.715,0.8178,556611,0
+HIT.US,D,20250512,000000,0.84,0.853,0.79,0.8381,263101,0
+HIT.US,D,20250513,000000,0.84,0.92,0.8005,0.8952,814866,0
+HIT.US,D,20250514,000000,0.92,1.26,0.66,0.7152,7609676,0
+HIT.US,D,20250515,000000,0.69,0.705,0.65,0.67,584299,0
+HIT.US,D,20250516,000000,0.6778,0.6778,0.61,0.6213,424743,0
+HIT.US,D,20250519,000000,0.628,0.657,0.6168,0.638,124683,0
+HIT.US,D,20250520,000000,0.6189,0.6609,0.6189,0.6549,189013,0
+HIT.US,D,20250521,000000,0.636,0.6793,0.636,0.677,117424,0
+HIT.US,D,20250522,000000,0.6567,0.68,0.6352,0.65,169158,0
+HIT.US,D,20250523,000000,0.6372,0.649,0.63,0.649,250887,0
+HIT.US,D,20250527,000000,0.65,0.6799,0.65,0.6729,193664,0
+HIT.US,D,20250528,000000,0.66,0.675,0.643,0.6611,169074,0
+HIT.US,D,20250529,000000,0.6689,0.6699,0.64,0.6533,94538,0
+HIT.US,D,20250530,000000,0.677,0.677,0.59,0.6095,264344,0
+HIT.US,D,20250602,000000,0.61,0.6319,0.6075,0.628,57826,0
+HIT.US,D,20250603,000000,0.63,0.635,0.6101,0.635,90848,0
+HIT.US,D,20250604,000000,0.64,0.64,0.61,0.6324,48829,0
+HIT.US,D,20250605,000000,0.621,0.6372,0.6105,0.6302,70497,0
+HIT.US,D,20250606,000000,0.6354,0.6499,0.6142,0.6299,59290,0
+HIT.US,D,20250609,000000,0.633,0.6399,0.58,0.6199,316335,0
+HIT.US,D,20250610,000000,0.6013,0.635,0.5551,0.5823,284002,0
+HIT.US,D,20250611,000000,0.56,0.62,0.56,0.6,171160,0
+HIT.US,D,20250612,000000,0.5914,0.6033,0.5724,0.6,138732,0
+HIT.US,D,20250613,000000,0.582,0.61,0.58,0.5967,97493,0
+HIT.US,D,20250616,000000,0.6082,0.61,0.5802,0.592,124886,0
+HIT.US,D,20250617,000000,0.592,0.59755,0.571,0.5875,86768,0
+HIT.US,D,20250618,000000,0.5875,0.6331,0.5854,0.6,276791,0
+HIT.US,D,20250620,000000,0.6,0.63,0.5907,0.6242,399706,0
+HIT.US,D,20250623,000000,0.62,0.6646,0.6101,0.6622,259388,0
+HIT.US,D,20250624,000000,0.68,0.8251,0.66,0.8,981564,0
+HIT.US,D,20250625,000000,0.8,0.88,0.72,0.76,636355,0
+HIT.US,D,20250626,000000,0.8399,0.85,0.7701,0.8004,412555,0
+HIT.US,D,20250627,000000,0.8,0.8913,0.8,0.8272,486462,0
+HIT.US,D,20250630,000000,0.83,0.9216,0.83,0.88,447959,0
+HIT.US,D,20250701,000000,0.9,0.9,0.81,0.8417,520665,0
+HIT.US,D,20250702,000000,0.85,0.88,0.83,0.8503,304734,0
+HIT.US,D,20250703,000000,0.85,0.8737,0.8351,0.8509,136440,0
+HIT.US,D,20250707,000000,0.86,0.8799,0.84,0.864,460068,0
+HIT.US,D,20250708,000000,0.865,0.9156,0.85,0.9156,266090,0
+HIT.US,D,20250709,000000,0.94,0.942,0.8947,0.94,212291,0
+HIT.US,D,20250710,000000,0.93,1.13,0.9201,1.11,436047,0
+HIT.US,D,20250711,000000,1.12,1.2273,1.0516,1.13,836208,0
+HIT.US,D,20250714,000000,1.12,1.12,1,1.05,374541,0
+HIT.US,D,20250715,000000,1.06,1.17,1.05,1.09,277896,0
+HIT.US,D,20250716,000000,1.08,1.1296,1.022618,1.1,258579,0
+HIT.US,D,20250717,000000,1.09,1.23,1.09,1.2,538607,0
+HIT.US,D,20250718,000000,1.2,1.2,1.14,1.16,302219,0
+HIT.US,D,20250721,000000,1.25,1.5608,1.2,1.35,2717490,0
+HIT.US,D,20250722,000000,1.6,2.25,1.42,1.69,15440588,0
+HIT.US,D,20250723,000000,1.79,2.02,1.73,1.81,3674512,0
+HIT.US,D,20250724,000000,1.92,2,1.76,1.94,1817798,0
+HIT.US,D,20250725,000000,2.01,2.1194,1.83,1.84,1250057,0
+HIT.US,D,20250728,000000,1.82,1.8753,1.56,1.64,1571189,0
+HIT.US,D,20250729,000000,1.58,1.74,1.47,1.65,693165,0
+HIT.US,D,20250730,000000,1.62,1.72,1.6,1.66,326923,0
+HIT.US,D,20250731,000000,1.8,2.1,1.78,2.07,2543496,0
+HIT.US,D,20250801,000000,1.97,2.09,1.81,2,1200404,0
+HIT.US,D,20250804,000000,2.02,2.62,1.95,2.49,2574215,0
+HIT.US,D,20250805,000000,2.5,2.562,2.12,2.19,1285797,0
+HIT.US,D,20250806,000000,2.21,2.49,2.13,2.18,665459,0
+HIT.US,D,20250807,000000,2.18,2.32,2.05,2.31,550027,0
+HIT.US,D,20250808,000000,2.3,2.5296,2.27,2.48,690929,0
+HIT.US,D,20250811,000000,2.57,3.09,2.48,2.66,2584680,0
+HIT.US,D,20250812,000000,2.66,3.31,2.66,3.28,1124211,0
+HIT.US,D,20250813,000000,3.3,3.3,2.81,2.97,1076472,0
+HIT.US,D,20250814,000000,2.93,3.27,2.9,3.24,665917,0
+HIT.US,D,20250815,000000,3.3,3.53,3.2101,3.52,709775,0
+HIT.US,D,20250818,000000,3.5,3.95,3.22,3.3,1085272,0
+HIT.US,D,20250819,000000,3.4,3.665,3.08,3.21,847979,0
+HIT.US,D,20250820,000000,3.07,3.24,2.85,3.21,1104910,0
+HIT.US,D,20250821,000000,3.23,3.525,3.17,3.42,497306,0
+HIT.US,D,20250822,000000,3.4,3.53,3.21,3.45,509413,0
+HIT.US,D,20250825,000000,3.47,3.5999,3.14,3.24,914791,0
+HIT.US,D,20250826,000000,3.3,3.3783,2.93,3.05,749517,0
+HIT.US,D,20250827,000000,3.01,3.05,2.74,2.77,582385,0
+HIT.US,D,20250828,000000,2.72,2.98,2.72,2.8,285703,0
+HIT.US,D,20250829,000000,2.8,2.89,2.7075,2.75,447722,0
+HIT.US,D,20250902,000000,2.75,2.98,2.7206,2.88,439325,0
+HIT.US,D,20250903,000000,2.88,2.99,2.7,2.79,336762,0
+HIT.US,D,20250904,000000,2.8,2.96,2.6601,2.81,251738,0
+HIT.US,D,20250905,000000,2.88,2.88,2.7,2.73,184215,0
+HIT.US,D,20250908,000000,2.79,2.79,2.5109,2.71,494658,0
+HIT.US,D,20250909,000000,2.71,2.89,2.52,2.83,404839,0
+HIT.US,D,20250910,000000,2.66,2.83,2.62,2.67,351539,0
+HIT.US,D,20250911,000000,2.64,2.8008,2.5682,2.79,235121,0
+HIT.US,D,20250912,000000,2.78,2.79,2.64,2.64,153674,0
+HIT.US,D,20250915,000000,2.63,2.7,2.56,2.61,356427,0
+HIT.US,D,20250916,000000,2.61,2.96,2.56,2.93,329845,0
+HIT.US,D,20250917,000000,2.96,3.0245,2.8687,2.88,403300,0
+HIT.US,D,20250918,000000,2.95,3.7,2.95,3.53,1080022,0
+HIT.US,D,20250919,000000,3.61,3.74,3.44,3.59,1131166,0
+HIT.US,D,20250922,000000,3.59,3.59,3.22,3.47,438290,0
+HIT.US,D,20250923,000000,3.53,3.638,3.32,3.39,159798,0
+HIT.US,D,20250924,000000,3.36,3.5427,3.35,3.44,201167,0
+HIT.US,D,20250925,000000,3.48,3.48,3.15,3.29,211451,0
+HIT.US,D,20250926,000000,3.27,3.4191,3.22,3.33,138733,0
+HIT.US,D,20250929,000000,3.25,3.63,3.25,3.52,270075,0
+HIT.US,D,20250930,000000,3.49,3.58,3.2,3.21,287979,0
+HIT.US,D,20251001,000000,3.25,3.4099,3.0011,3.27,317395,0
+HIT.US,D,20251002,000000,3.27,3.55,3.25,3.51,319387,0
+HIT.US,D,20251003,000000,3.5,3.6015,3.3,3.37,286453,0
+HIT.US,D,20251006,000000,3.5,3.77,3.38,3.77,591305,0
+HIT.US,D,20251007,000000,3.81,3.815,3.45,3.55,533589,0
+HIT.US,D,20251008,000000,3.85,4.02,3.4,3.49,1219554,0
+HIT.US,D,20251009,000000,3.52,3.52,3.3723,3.44,200445,0
+HIT.US,D,20251010,000000,3.44,3.57,3.34,3.42,260687,0
+HIT.US,D,20251013,000000,3.41,3.4645,3.3,3.35,156027,0
+HIT.US,D,20251014,000000,3.32,3.5,3.18,3.5,447793,0
+HIT.US,D,20251015,000000,3.51,3.52,3.29,3.31,234397,0
+HIT.US,D,20251016,000000,3.45,3.54,3.33,3.43,398473,0
+HIT.US,D,20251017,000000,3.35,3.35,2.89,3.02,576560,0
+HIT.US,D,20251020,000000,3.17,3.35,3.1205,3.17,235075,0
+HIT.US,D,20251021,000000,3.32,3.32,2.96,3,241156,0
+HIT.US,D,20251022,000000,2.96,3,2.59,2.72,636930,0
+HIT.US,D,20251023,000000,2.7,3.085,2.62,3,310981,0
+HIT.US,D,20251024,000000,3.01,3.1155,2.895,2.94,341099,0
+HIT.US,D,20251027,000000,2.92,2.94,2.67,2.73,402081,0
+HIT.US,D,20251028,000000,2.78,2.9,2.73,2.85,230258,0
+HIT.US,D,20251029,000000,2.88,2.94,2.72,2.78,246241,0
+HIT.US,D,20251030,000000,2.72,2.75,2.6,2.61,229654,0
+HIT.US,D,20251031,000000,2.65,2.77,2.57,2.65,163121,0
+HIT.US,D,20251103,000000,2.6,2.74,2.595,2.7,221100,0
+HIT.US,D,20251104,000000,2.67,3.11,2.625,2.94,408082,0
+HIT.US,D,20251105,000000,2.94,2.9999,2.78,2.85,227389,0
+HIT.US,D,20251106,000000,2.85,2.9497,2.6801,2.8,161624,0
+HIT.US,D,20251107,000000,2.74,2.98,2.66,2.91,382038,0
+HIT.US,D,20251110,000000,2.95,3.05,2.75,2.92,426293,0
+HIT.US,D,20251111,000000,2.76,2.8496,1.61,2.15,2463193,0
+HIT.US,D,20251112,000000,2.22,2.22,1.82,1.83,768414,0
+HIT.US,D,20251113,000000,1.92,1.92,1.49,1.57,812054,0
+HIT.US,D,20251114,000000,1.58,1.76,1.52,1.6,420846,0
+HIT.US,D,20251117,000000,1.61,1.67,1.45,1.47,246516,0
+HIT.US,D,20251118,000000,1.45,1.4999,1.3606,1.38,234426,0
+HIT.US,D,20251119,000000,1.38,1.4692,1.28,1.38,419625,0
+HIT.US,D,20251120,000000,1.38,1.4494,1.24,1.25,256994,0
+HIT.US,D,20251121,000000,1.29,1.41,1.275,1.39,214570,0
+HIT.US,D,20251124,000000,1.64,1.64,1.395,1.45,478595,0
+HIT.US,D,20251125,000000,1.46,1.5125,1.42,1.44,114309,0
+HIT.US,D,20251126,000000,1.42,1.55,1.38,1.48,322437,0
+HIT.US,D,20251128,000000,1.49,1.54,1.47,1.52,87362,0
+HIT.US,D,20251201,000000,1.5,1.74,1.49,1.63,258737,0
+HIT.US,D,20251202,000000,1.55,1.6,1.26,1.32,1501522,0
+HIT.US,D,20251203,000000,1.35,1.35,1.27,1.29,327608,0
+HIT.US,D,20251204,000000,1.34,1.37,1.17,1.27,1136807,0
+HIT.US,D,20251205,000000,1.3,1.36,1.1,1.14,1307722,0
+HIT.US,D,20251208,000000,1.15,1.19,1.05,1.06,562200,0
+HIT.US,D,20251209,000000,1.06,1.11,1.04,1.08,541573,0
+HIT.US,D,20251210,000000,1.09,1.16,1.0899,1.11,533435,0
+HIT.US,D,20251211,000000,1.12,1.12,1.06,1.06,472071,0
+HIT.US,D,20251212,000000,1.06,1.1199,1.03,1.06,344582,0
+HIT.US,D,20251215,000000,1.08,1.36,1.06,1.22,1516795,0
+HIT.US,D,20251216,000000,1.22,1.445,1.22,1.4,969284,0
+HIT.US,D,20251217,000000,1.36,1.46,1.32,1.33,520576,0
+HIT.US,D,20251218,000000,1.35,1.41,1.29,1.36,447710,0
+HIT.US,D,20251219,000000,1.35,1.46,1.24,1.36,883488,0
+HIT.US,D,20251222,000000,1.36,1.4999,1.34,1.45,375695,0
+HIT.US,D,20251223,000000,1.44,1.52,1.43,1.46,323889,0
+HIT.US,D,20251224,000000,1.43,1.55,1.43,1.52,185174,0
+HIT.US,D,20251226,000000,1.54,1.5794,1.48,1.53,171796,0
+HIT.US,D,20251229,000000,1.52,1.9,1.52,1.85,1327411,0
+HIT.US,D,20251230,000000,1.78,1.85,1.6501,1.7,543416,0
+HIT.US,D,20251231,000000,1.7,1.76,1.59,1.59,299940,0
+HIT.US,D,20260102,000000,1.59,1.77,1.58,1.75,332490,0
+HIT.US,D,20260105,000000,1.7,1.7484,1.64,1.69,230057,0
+HIT.US,D,20260106,000000,1.67,1.68,1.53,1.57,303187,0
+HIT.US,D,20260107,000000,1.57,1.75,1.57,1.67,483790,0
+HIT.US,D,20260108,000000,1.69,1.7236,1.58,1.6,223599,0
+HIT.US,D,20260109,000000,1.63,1.67,1.58,1.65,295761,0
+HIT.US,D,20260112,000000,1.68,1.68,1.59,1.61,194738,0
+HIT.US,D,20260113,000000,1.63,1.7,1.4,1.48,515758,0
+HIT.US,D,20260114,000000,1.48,1.49,1.4,1.425,169806,0
+HIT.US,D,20260115,000000,1.45,1.4799,1.4,1.4,116914,0
+HIT.US,D,20260116,000000,1.43,1.4621,1.4,1.43,79958,0
+HIT.US,D,20260120,000000,1.4,1.46,1.365,1.39,233949,0
+HIT.US,D,20260121,000000,1.42,1.4539,1.39,1.45,189324,0
+HIT.US,D,20260122,000000,1.46,1.54,1.46,1.48,82388,0
+HIT.US,D,20260123,000000,1.48,1.4899,1.42,1.45,43429,0
+HIT.US,D,20260126,000000,1.46,1.5,1.29,1.31,307072,0
+HIT.US,D,20260127,000000,1.29,1.35,1.23,1.25,369743,0
+HIT.US,D,20260128,000000,1.28,1.3132,1.205,1.21,223271,0
+HIT.US,D,20260129,000000,1.21,1.28,1.19,1.19,167737,0
+HIT.US,D,20260130,000000,1.17,1.22,1.124,1.16,147510,0
+HIT.US,D,20260202,000000,1.15,1.206,1.12,1.12,127139,0
+HIT.US,D,20260203,000000,1.13,1.1713,1,1.1,455511,0
+HIT.US,D,20260204,000000,1.11,1.115,1.03,1.06,170216,0
+HIT.US,D,20260205,000000,1.04,1.04,0.9937,0.9999,164256,0
+HIT.US,D,20260206,000000,1,1.12,0.9999,1.05,174857,0
+HIT.US,D,20260209,000000,1.08,1.1746,1.0505,1.13,80443,0
+HIT.US,D,20260210,000000,1.13,1.17,1.09,1.12,55631,0
+HIT.US,D,20260211,000000,1.0973,1.125,1.05,1.08,61462,0
+HIT.US,D,20260212,000000,1.08,1.0987,1.01,1.08,40837,0
+HIT.US,D,20260213,000000,1.1065,1.1273,1.08,1.09,50154,0
+HIT.US,D,20260217,000000,1.08,1.1232,1.04,1.08,50463,0
+HIT.US,D,20260218,000000,1.08,1.13,1.08,1.09,18940,0
diff --git a/daily/us/nasdaq stocks/1/hnvr.us.txt b/daily/us/nasdaq stocks/1/hnvr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1e5e835e62867d4c6848af1382197d907bca8b19
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hnvr.us.txt	
@@ -0,0 +1,884 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HNVR.US,D,20220511,000000,21.1266,21.6784,19.8161,19.8161,419843.85033034,0
+HNVR.US,D,20220512,000000,20.693,24.3192,20.693,21.2153,218912.35960431,0
+HNVR.US,D,20220513,000000,20.9394,21.7522,20.8409,21.2153,53638.155756407,0
+HNVR.US,D,20220516,000000,21.1857,21.3927,21.1857,21.2842,2734.9837242879,0
+HNVR.US,D,20220517,000000,21.1857,21.2842,20.7424,21.1857,29932.595527968,0
+HNVR.US,D,20220518,000000,20.9739,21.3828,20.693,21.1857,18409.129780551,0
+HNVR.US,D,20220519,000000,20.8112,21.1956,20.8015,21.1857,14311.220957294,0
+HNVR.US,D,20220520,000000,20.8506,21.0774,20.8506,20.9295,5966.2223803669,0
+HNVR.US,D,20220523,000000,20.6339,20.9295,20.6339,20.7324,13207.079104967,0
+HNVR.US,D,20220524,000000,20.9098,20.9098,20.2988,20.2988,5079.2554879634,0
+HNVR.US,D,20220525,000000,20.3876,20.4762,20.2003,20.2003,12414.491984866,0
+HNVR.US,D,20220526,000000,20.5944,20.5944,20.2053,20.2053,1271.5898354482,0
+HNVR.US,D,20220527,000000,20.2003,20.2003,20.0132,20.0132,3204.8529132844,0
+HNVR.US,D,20220531,000000,20.0132,20.5641,20.0132,20.2102,4026.8702849628,0
+HNVR.US,D,20220601,000000,20.2102,21.2251,20.2102,20.9048,2617.2627179735,0
+HNVR.US,D,20220602,000000,20.9098,20.9098,20.2102,20.2694,10625.33565614,0
+HNVR.US,D,20220603,000000,21.5946,21.5995,20.3088,20.3088,3613.831926601,0
+HNVR.US,D,20220606,000000,21.4172,22.1711,20.5059,20.9788,6832.8925475439,0
+HNVR.US,D,20220607,000000,21.0674,21.1463,20.6191,20.9591,4284.638695341,0
+HNVR.US,D,20220608,000000,21.038,21.1857,20.5453,20.8212,2184.9424706464,0
+HNVR.US,D,20220609,000000,20.4664,20.9886,20.4664,20.7718,5261.926015003,0
+HNVR.US,D,20220610,000000,20.6241,20.6241,20.6241,20.6241,1009.7620800247,0
+HNVR.US,D,20220613,000000,23.1268,23.1268,20.22,20.2299,6239.2133346651,0
+HNVR.US,D,20220614,000000,21.363,21.363,20.0229,20.0229,2173.7792717717,0
+HNVR.US,D,20220615,000000,20.2102,21.8557,20.2102,20.422,2992.7521346661,0
+HNVR.US,D,20220616,000000,21.0674,21.8508,20.9394,21.373,4563.7186672071,0
+HNVR.US,D,20220617,000000,21.2542,21.957,19.5316,19.5316,36678.816659587,0
+HNVR.US,D,20220621,000000,20.0262,20.185,19.7394,19.8186,9564.1706453585,0
+HNVR.US,D,20220622,000000,19.8186,21.2344,19.6108,19.987,13176.493652097,0
+HNVR.US,D,20220623,000000,19.8978,19.9672,19.8582,19.9572,3998.2031489574,0
+HNVR.US,D,20220627,000000,20.1313,20.67,20.0364,20.3928,4978.0558661097,0
+HNVR.US,D,20220628,000000,20.4424,20.7394,20.13,20.4424,3274.9304216574,0
+HNVR.US,D,20220629,000000,20.3978,20.5414,20.1058,20.1058,3203.2092433916,0
+HNVR.US,D,20220630,000000,20.0958,20.284,20.0958,20.2344,1140.46775017,0
+HNVR.US,D,20220701,000000,19.9078,20.0653,19.8484,20.0562,3394.1289996202,0
+HNVR.US,D,20220706,000000,19.8582,19.8978,19.403,19.7098,4898.253428321,0
+HNVR.US,D,20220707,000000,19.8088,19.9968,19.7777,19.7777,886.91823263886,0
+HNVR.US,D,20220708,000000,20.0266,20.0266,19.7988,19.7988,618.21635350226,0
+HNVR.US,D,20220711,000000,19.789,19.9276,19.4624,19.4624,9280.3164046164,0
+HNVR.US,D,20220712,000000,19.492,19.492,19.492,19.492,155.56424581593,0
+HNVR.US,D,20220714,000000,19.3634,19.3634,18.8782,18.9178,5130.5896396045,0
+HNVR.US,D,20220715,000000,19.0564,19.2644,18.9178,19.2644,4819.4611479727,0
+HNVR.US,D,20220718,000000,20.5314,20.5612,19.1752,19.205,6449.8552567188,0
+HNVR.US,D,20220719,000000,19.1554,19.594,18.9178,18.9178,6968.0660236251,0
+HNVR.US,D,20220721,000000,18.9178,19.304,18.9178,19.304,1188.9553073074,0
+HNVR.US,D,20220726,000000,19.0168,19.5126,18.9178,19.1158,7918.6241750069,0
+HNVR.US,D,20220727,000000,19.2842,19.3732,18.8882,19.2544,9996.5180298339,0
+HNVR.US,D,20220728,000000,19.304,19.5514,19.304,19.3832,1216.2295581973,0
+HNVR.US,D,20220729,000000,19.3634,19.3634,19.3634,19.3634,129.30015236649,0
+HNVR.US,D,20220802,000000,19.779,19.7988,19.5514,19.7592,1390.9867953801,0
+HNVR.US,D,20220803,000000,19.7889,19.7889,19.7889,19.7889,135.36109700866,0
+HNVR.US,D,20220804,000000,19.6208,19.7047,19.6208,19.6437,649.53123415352,0
+HNVR.US,D,20220805,000000,19.6108,19.7987,19.6108,19.69,4404.2864399834,0
+HNVR.US,D,20220808,000000,19.7994,19.8989,19.7994,19.8094,3503.7044186172,0
+HNVR.US,D,20220810,000000,19.8989,19.8989,19.8491,19.8988,4931.9212800214,0
+HNVR.US,D,20220811,000000,19.8691,20.6849,19.8691,20.4863,3909.756221578,0
+HNVR.US,D,20220812,000000,20.3666,20.3964,20.3666,20.3825,1170.916709033,0
+HNVR.US,D,20220815,000000,20.3765,20.3765,20.3765,20.3765,656.3164042906,0
+HNVR.US,D,20220816,000000,20.3666,20.5755,20.1477,20.5755,1469.4250889324,0
+HNVR.US,D,20220818,000000,20.3516,20.3516,20.3516,20.3516,3179.0639919926,0
+HNVR.US,D,20220819,000000,20.2173,20.2173,20.2173,20.2173,1317.6582021822,0
+HNVR.US,D,20220822,000000,20.3418,20.3418,19.9586,19.9687,13178.592179262,0
+HNVR.US,D,20220823,000000,19.9984,20.3828,19.9984,20.3566,5537.983748302,0
+HNVR.US,D,20220824,000000,20.2671,20.2671,20.2671,20.2671,528.6714068252,0
+HNVR.US,D,20220825,000000,20.0581,20.2273,19.9387,19.9387,9488.9481974082,0
+HNVR.US,D,20220826,000000,19.9487,20.0087,19.9487,20.0042,5871.6698834084,0
+HNVR.US,D,20220829,000000,19.9985,19.9985,19.3816,19.8989,2652.4027426078,0
+HNVR.US,D,20220831,000000,19.5109,19.5109,19.5109,19.5109,1261.373793851,0
+HNVR.US,D,20220902,000000,20.0084,20.0084,19.9089,19.9089,352.7826307902,0
+HNVR.US,D,20220906,000000,19.9885,20.3964,19.9885,20.0482,2338.8181819054,0
+HNVR.US,D,20220907,000000,20.2472,20.3566,20.1477,20.3367,1779.9944134742,0
+HNVR.US,D,20220908,000000,20.1477,20.1477,20.0979,20.1377,2183.0309802744,0
+HNVR.US,D,20220909,000000,20.0979,20.6451,19.9785,20.6451,9566.3392588636,0
+HNVR.US,D,20220912,000000,20.7844,20.8143,20.6352,20.6352,2587.0726257948,0
+HNVR.US,D,20220913,000000,19.9686,20.0681,19.4114,19.5607,2303.6404266984,0
+HNVR.US,D,20220914,000000,19.8492,19.8492,19.5607,19.5607,6646.5855766826,0
+HNVR.US,D,20220915,000000,19.6104,19.8591,19.6104,19.6303,4684.6719148522,0
+HNVR.US,D,20220916,000000,19.6403,20.6949,19.6303,20.476,7449.6434741224,0
+HNVR.US,D,20220919,000000,20.4263,20.4362,19.7099,19.7099,5301.790249055,0
+HNVR.US,D,20220920,000000,20.3566,20.3566,19.4413,19.4413,4922.8755715396,0
+HNVR.US,D,20220921,000000,19.7895,19.7895,19.7895,19.7895,250.2646013298,0
+HNVR.US,D,20220922,000000,19.717,19.717,19.5408,19.5408,1040.256475407,0
+HNVR.US,D,20220923,000000,19.7049,19.7049,19.2124,19.2124,3278.5667852924,0
+HNVR.US,D,20220926,000000,19.496,19.496,19.496,19.496,191.9700355582,0
+HNVR.US,D,20220930,000000,19.0234,19.0234,19.0234,19.0234,498.5190452192,0
+HNVR.US,D,20221003,000000,19.2323,19.4711,19.1129,19.1129,1970.9593703122,0
+HNVR.US,D,20221004,000000,19.459,19.459,19.459,19.459,397.006094479,0
+HNVR.US,D,20221005,000000,19.4114,19.4114,19.4114,19.4114,367.8588115932,0
+HNVR.US,D,20221006,000000,19.4015,19.4114,19.0234,19.0235,1382.9883189952,0
+HNVR.US,D,20221007,000000,19.0234,19.3617,19.0234,19.3617,650.2859319694,0
+HNVR.US,D,20221011,000000,19.093,19.093,19.093,19.093,396.0010157588,0
+HNVR.US,D,20221014,000000,19.4711,19.4711,19.4711,19.4711,557.818689711,0
+HNVR.US,D,20221019,000000,19.2622,19.2622,18.9637,18.9637,3136.8506857442,0
+HNVR.US,D,20221025,000000,19.2919,19.8591,19.093,19.4015,6157.1122399452,0
+HNVR.US,D,20221027,000000,19.6502,19.6602,19.6502,19.6502,965.8806501122,0
+HNVR.US,D,20221028,000000,20.3666,20.3666,19.6502,19.6502,367.8588115932,0
+HNVR.US,D,20221031,000000,20.3566,20.3566,20.3566,20.3566,595.0066023584,0
+HNVR.US,D,20221102,000000,19.3517,19.3517,19.302,19.302,94598.009145224,0
+HNVR.US,D,20221103,000000,19.2124,19.2124,19.2124,19.2124,152.7719654704,0
+HNVR.US,D,20221104,000000,19.69,19.69,19.69,19.69,136.6907059472,0
+HNVR.US,D,20221107,000000,19.74,19.74,19.74,19.74,236,0
+HNVR.US,D,20221108,000000,19.45,19.5,19.31,19.31,1088,0
+HNVR.US,D,20221109,000000,19.36,19.36,19.31,19.3101,1233,0
+HNVR.US,D,20221111,000000,19.49,19.49,19.49,19.49,403,0
+HNVR.US,D,20221114,000000,19.49,19.49,19.49,19.49,427,0
+HNVR.US,D,20221115,000000,19.8387,20.09,19.35,20.05,10644,0
+HNVR.US,D,20221116,000000,20.06,20.1,19.8,19.8,4452,0
+HNVR.US,D,20221117,000000,19.35,20.07,19.35,20.07,567,0
+HNVR.US,D,20221118,000000,20,20.14,20,20.14,3287,0
+HNVR.US,D,20221121,000000,20.1501,20.1501,20.14,20.14,963,0
+HNVR.US,D,20221122,000000,19.94,19.99,19.55,19.98,3452,0
+HNVR.US,D,20221123,000000,19.53,20.15,19.35,20.15,10615,0
+HNVR.US,D,20221125,000000,20.56,20.56,20.53,20.56,777,0
+HNVR.US,D,20221129,000000,20.23,20.25,20,20.09,12833,0
+HNVR.US,D,20221130,000000,20.02,20.12,19.315,20.11,5025,0
+HNVR.US,D,20221201,000000,20.2,20.75,20,20.73,5615,0
+HNVR.US,D,20221202,000000,20.52,20.52,20.5,20.5,799,0
+HNVR.US,D,20221205,000000,20.29,20.74,20.28,20.74,6516,0
+HNVR.US,D,20221206,000000,20.48,20.48,20.19,20.19,4180,0
+HNVR.US,D,20221207,000000,20.175,20.43,20,20.3,3814,0
+HNVR.US,D,20221208,000000,20.12,20.43,20.12,20.32,8580,0
+HNVR.US,D,20221209,000000,19.82,20.32,19.59,20.13,1453,0
+HNVR.US,D,20221212,000000,19.74,20.19,19.74,20.13,3098,0
+HNVR.US,D,20221213,000000,19.585,19.7,19.38,19.56,10316,0
+HNVR.US,D,20221214,000000,20.13,20.13,19.07,20.02,13159,0
+HNVR.US,D,20221215,000000,20.06,20.185,18.436,19.78,56270,0
+HNVR.US,D,20221216,000000,19.76,21,18.56,21,55543,0
+HNVR.US,D,20221219,000000,20.7,21.22,20.15,21.19,62749,0
+HNVR.US,D,20221220,000000,20.26,20.61,19.66,20,83532,0
+HNVR.US,D,20221221,000000,20.17,20.83,19.52,19.9,10257,0
+HNVR.US,D,20221222,000000,19.46,20.03,19.46,19.86,2135,0
+HNVR.US,D,20221223,000000,19.86,19.86,19.62,19.86,1469,0
+HNVR.US,D,20221227,000000,19.62,20.14,19.41,20.14,1391,0
+HNVR.US,D,20221228,000000,20.31,20.31,19.28,19.7,16042,0
+HNVR.US,D,20221229,000000,19.48,20.31,19.44,19.85,2797,0
+HNVR.US,D,20221230,000000,20.11,20.39,19.8,20.39,2505,0
+HNVR.US,D,20230103,000000,19.81,20.39,19.66,20.39,1695,0
+HNVR.US,D,20230104,000000,20.2,20.345,19.11,20.3,2785,0
+HNVR.US,D,20230105,000000,19.34,19.8,19.34,19.52,972,0
+HNVR.US,D,20230106,000000,19.7,20.38,19.52,20.1495,3244,0
+HNVR.US,D,20230109,000000,20.07,20.27,19.59,20.09,2848,0
+HNVR.US,D,20230110,000000,20.2,20.23,19.93,20.1,11340,0
+HNVR.US,D,20230111,000000,20.14,20.19,19.64,19.9952,4038,0
+HNVR.US,D,20230112,000000,19.71,20.14,19.45,19.81,6065,0
+HNVR.US,D,20230113,000000,19.74,19.74,19.51,19.52,618,0
+HNVR.US,D,20230117,000000,19.75,20,19.71,19.82,2668,0
+HNVR.US,D,20230118,000000,19.68,20.35,19.51,20.35,3621,0
+HNVR.US,D,20230119,000000,20.365,20.365,19.57,19.58,1795,0
+HNVR.US,D,20230120,000000,19.79,19.985,19.41,19.985,3774,0
+HNVR.US,D,20230123,000000,19.94,19.9999,19.67,19.85,7292,0
+HNVR.US,D,20230124,000000,19.99,20.48,19.7,19.85,5159,0
+HNVR.US,D,20230125,000000,20.35,20.35,19.43,19.99,15804,0
+HNVR.US,D,20230126,000000,19.99,19.99,19.99,19.99,328,0
+HNVR.US,D,20230127,000000,19.98,20.4,19.9,19.9,21556,0
+HNVR.US,D,20230130,000000,19.75,19.83,19.75,19.75,1256,0
+HNVR.US,D,20230131,000000,19.92,19.92,19.55,19.55,4081,0
+HNVR.US,D,20230201,000000,19.57,19.58,19.55,19.55,979,0
+HNVR.US,D,20230202,000000,19.7,19.9,19.5,19.6,4185,0
+HNVR.US,D,20230203,000000,19.65,20,19.53,19.6,7919,0
+HNVR.US,D,20230206,000000,19.6,19.62,19.26,19.42,2435,0
+HNVR.US,D,20230207,000000,19.58,19.97,19.36,19.57,1369,0
+HNVR.US,D,20230208,000000,19.69,19.69,19.32,19.39,983,0
+HNVR.US,D,20230209,000000,19.61,19.76,19.32,19.32,2195,0
+HNVR.US,D,20230210,000000,19.74,19.75,19.39,19.48,1365,0
+HNVR.US,D,20230213,000000,19.6,19.7,19.42,19.5,1336,0
+HNVR.US,D,20230214,000000,19.67,19.98,19.4,19.635,1976,0
+HNVR.US,D,20230215,000000,19.57,19.57,19.49,19.56,1620,0
+HNVR.US,D,20230216,000000,19.55,19.55,19.55,19.55,1199,0
+HNVR.US,D,20230217,000000,19.97,19.97,19.56,19.56,1157,0
+HNVR.US,D,20230221,000000,19.64,20.61,19.64,20.0292,4058,0
+HNVR.US,D,20230222,000000,19.7,19.77,19.7,19.75,1101,0
+HNVR.US,D,20230223,000000,19.7906,19.7906,19.63,19.68,1416,0
+HNVR.US,D,20230224,000000,19.65,19.68,19.65,19.68,1020,0
+HNVR.US,D,20230227,000000,19.9627,19.9627,19.71,19.74,1969,0
+HNVR.US,D,20230228,000000,19.63,19.9,19.63,19.9,2123,0
+HNVR.US,D,20230301,000000,19.77,19.93,19.77,19.85,1264,0
+HNVR.US,D,20230302,000000,19.77,19.96,19.76,19.76,1112,0
+HNVR.US,D,20230303,000000,19.84,19.84,19.76,19.76,1044,0
+HNVR.US,D,20230306,000000,19.74,19.75,19.73,19.75,1202,0
+HNVR.US,D,20230307,000000,19.73,19.73,19.71,19.72,948,0
+HNVR.US,D,20230308,000000,19.75,19.75,19.7,19.7,6792,0
+HNVR.US,D,20230309,000000,19.9,19.9,19.7,19.7,4457,0
+HNVR.US,D,20230310,000000,19.38,19.9063,19.31,19.9063,3039,0
+HNVR.US,D,20230313,000000,19.27,19.3,19,19,1329,0
+HNVR.US,D,20230314,000000,19.0974,19.2,18.46,18.46,1808,0
+HNVR.US,D,20230316,000000,19.1,19.1,19.1,19.1,1477,0
+HNVR.US,D,20230317,000000,18.61,18.99,18.61,18.99,2930,0
+HNVR.US,D,20230320,000000,18.61,19,18.57,19,4704,0
+HNVR.US,D,20230321,000000,18.99,19,18.99,19,1709,0
+HNVR.US,D,20230322,000000,18.83,19.1,18.2609,19.1,9610,0
+HNVR.US,D,20230323,000000,19.1,19.1,18.2,18.6,6783,0
+HNVR.US,D,20230324,000000,18.4,18.42,18.4,18.42,1432,0
+HNVR.US,D,20230327,000000,18.26,18.41,18.16,18.16,2119,0
+HNVR.US,D,20230328,000000,18.35,18.35,18.35,18.35,366,0
+HNVR.US,D,20230329,000000,18.09,18.42,18.09,18.29,3212,0
+HNVR.US,D,20230330,000000,18.19,18.32,18.06,18.3,4904,0
+HNVR.US,D,20230331,000000,18,18.48,18,18,5955,0
+HNVR.US,D,20230403,000000,18.29,18.29,18.29,18.29,195,0
+HNVR.US,D,20230404,000000,18.11,18.11,18.11,18.11,692,0
+HNVR.US,D,20230405,000000,18.05,18.12,18.05,18.12,1174,0
+HNVR.US,D,20230406,000000,18.08,18.4503,18.08,18.1,889,0
+HNVR.US,D,20230413,000000,18.93,18.93,18.095,18.3,2810,0
+HNVR.US,D,20230414,000000,18.22,18.9,18.22,18.9,760,0
+HNVR.US,D,20230417,000000,18.33,18.5,18.03,18.45,4845,0
+HNVR.US,D,20230418,000000,18.16,18.4,17.5,18.25,1961,0
+HNVR.US,D,20230419,000000,18.25,18.25,18.16,18.2,2186,0
+HNVR.US,D,20230420,000000,17.8902,18.24,17.8902,18.24,567,0
+HNVR.US,D,20230421,000000,18.21,18.21,18.21,18.21,311,0
+HNVR.US,D,20230424,000000,18,18.2494,17.95,18.2,3334,0
+HNVR.US,D,20230426,000000,18.02,18.02,18.02,18.02,501,0
+HNVR.US,D,20230427,000000,18.1,18.1,18.1,18.1,846,0
+HNVR.US,D,20230428,000000,18.23,18.91,18.23,18.3,1043,0
+HNVR.US,D,20230501,000000,18.11,18.15,18.06,18.06,1066,0
+HNVR.US,D,20230502,000000,18.16,18.3,18.16,18.3,419,0
+HNVR.US,D,20230503,000000,18.1,18.16,18,18,889,0
+HNVR.US,D,20230504,000000,17.92,17.92,17.92,17.92,431,0
+HNVR.US,D,20230505,000000,18.07,18.07,18.07,18.07,179,0
+HNVR.US,D,20230508,000000,17.7052,18.06,17.7052,18,2888,0
+HNVR.US,D,20230509,000000,17.9337,17.9337,17.9337,17.9337,193,0
+HNVR.US,D,20230510,000000,18,18,18,18,780,0
+HNVR.US,D,20230512,000000,17.99,17.99,17.85,17.85,373,0
+HNVR.US,D,20230515,000000,17.85,17.85,17.635,17.635,6611,0
+HNVR.US,D,20230516,000000,17.8,17.8,17.8,17.8,579,0
+HNVR.US,D,20230517,000000,17.38,17.38,17.38,17.38,258,0
+HNVR.US,D,20230519,000000,17.85,17.85,17.5,17.5,644,0
+HNVR.US,D,20230522,000000,17.84,17.8499,17.84,17.8499,758,0
+HNVR.US,D,20230524,000000,17.672,17.85,17.5,17.85,2240,0
+HNVR.US,D,20230526,000000,17.61,17.8899,17.61,17.8899,566,0
+HNVR.US,D,20230602,000000,17.79,17.8815,17.78,17.78,463,0
+HNVR.US,D,20230609,000000,17.8,17.8,17.8,17.8,127,0
+HNVR.US,D,20230612,000000,17.95,17.95,17.65,17.78,779,0
+HNVR.US,D,20230613,000000,17.74,17.75,17.5,17.75,2118,0
+HNVR.US,D,20230614,000000,17.7,18.25,17.7,17.82,2060,0
+HNVR.US,D,20230615,000000,17.67,17.67,17.405,17.405,8279,0
+HNVR.US,D,20230616,000000,17.4999,17.4999,17.44,17.44,1438,0
+HNVR.US,D,20230620,000000,17.45,17.45,17.45,17.45,1022,0
+HNVR.US,D,20230621,000000,17.37,17.96,17.37,17.96,534,0
+HNVR.US,D,20230622,000000,17.96,18.15,17.38,18,1680,0
+HNVR.US,D,20230629,000000,17.85,17.85,17.85,17.85,224,0
+HNVR.US,D,20230630,000000,17.67,18,17.67,17.67,794,0
+HNVR.US,D,20230703,000000,18,18,18,18,115,0
+HNVR.US,D,20230705,000000,18.125,18.26,17.69,17.7,4185,0
+HNVR.US,D,20230706,000000,18.09,18.09,17.71,17.71,222,0
+HNVR.US,D,20230707,000000,18.3,18.3,18.3,18.3,117,0
+HNVR.US,D,20230710,000000,18.2,18.6,18,18.35,8420,0
+HNVR.US,D,20230711,000000,18.05,18.28,18.01,18.02,2065,0
+HNVR.US,D,20230712,000000,18.205,18.205,18,18.15,1838,0
+HNVR.US,D,20230713,000000,18,18.135,18,18.03,2514,0
+HNVR.US,D,20230714,000000,17.81,17.81,17.81,17.81,253,0
+HNVR.US,D,20230717,000000,18,18.2399,18,18.05,1293,0
+HNVR.US,D,20230718,000000,18.1,18.2,17.81,17.85,2327,0
+HNVR.US,D,20230719,000000,17.86,17.99,17.86,17.99,774,0
+HNVR.US,D,20230720,000000,18,18,17.86,17.86,403,0
+HNVR.US,D,20230721,000000,17.86,17.86,17.86,17.86,1273,0
+HNVR.US,D,20230724,000000,17.75,17.87,17.69,17.69,652,0
+HNVR.US,D,20230725,000000,17.9,18.23,17.9,18.23,1351,0
+HNVR.US,D,20230726,000000,18.19,18.19,18.16,18.18,1809,0
+HNVR.US,D,20230727,000000,18.05,18.25,18.05,18.12,2986,0
+HNVR.US,D,20230728,000000,18.31,18.31,18.12,18.12,1401,0
+HNVR.US,D,20230731,000000,18.12,18.15,17.76,18.14,6070,0
+HNVR.US,D,20230801,000000,18.175,18.275,18.06,18.06,3514,0
+HNVR.US,D,20230802,000000,18.06,18.46,18.06,18.4,2325,0
+HNVR.US,D,20230803,000000,18.16,18.45,18.16,18.43,3913,0
+HNVR.US,D,20230804,000000,18.5,18.5,18.33,18.35,820,0
+HNVR.US,D,20230807,000000,18.3501,18.3501,18.35,18.35,1351,0
+HNVR.US,D,20230808,000000,18.35,18.35,18.35,18.35,745,0
+HNVR.US,D,20230809,000000,18.35,18.37,18.35,18.37,903,0
+HNVR.US,D,20230810,000000,18.17,18.23,18.17,18.21,959,0
+HNVR.US,D,20230811,000000,18.29,18.31,18.29,18.31,628,0
+HNVR.US,D,20230814,000000,18.67,18.67,18.32,18.35,1861,0
+HNVR.US,D,20230815,000000,18.49,18.49,18.49,18.49,804,0
+HNVR.US,D,20230816,000000,18.35,18.629,18.35,18.629,809,0
+HNVR.US,D,20230817,000000,18.37,18.7,18.37,18.7,2559,0
+HNVR.US,D,20230818,000000,18.6,18.7171,18.6,18.66,756,0
+HNVR.US,D,20230821,000000,18.69,18.7,18.69,18.7,2226,0
+HNVR.US,D,20230822,000000,18.46,18.7,18.37,18.48,4778,0
+HNVR.US,D,20230823,000000,18.52,18.65,18.46,18.5,5946,0
+HNVR.US,D,20230824,000000,18.52,18.52,18.52,18.52,698,0
+HNVR.US,D,20230825,000000,18.52,18.585,18.52,18.52,1044,0
+HNVR.US,D,20230828,000000,18.52,18.65,18.16,18.3,3060,0
+HNVR.US,D,20230829,000000,18.36,18.36,17.9,18.3,8202,0
+HNVR.US,D,20230830,000000,18.11,18.35,18.11,18.15,3013,0
+HNVR.US,D,20230831,000000,18.43,18.44,18.17,18.25,2433,0
+HNVR.US,D,20230901,000000,18.25,18.52,18.12,18.2,11815,0
+HNVR.US,D,20230905,000000,18.21,18.76,18.2,18.215,7807,0
+HNVR.US,D,20230906,000000,18.21,18.475,18.2,18.21,5557,0
+HNVR.US,D,20230907,000000,18.25,18.73,17.91,17.92,9186,0
+HNVR.US,D,20230908,000000,17.98,18.15,17.82,17.825,4374,0
+HNVR.US,D,20230911,000000,18.7,18.7,18.045,18.045,3961,0
+HNVR.US,D,20230912,000000,18.1,18.24,17.96,17.96,4700,0
+HNVR.US,D,20230913,000000,18.07,18.19,18,18.05,6343,0
+HNVR.US,D,20230914,000000,18.25,18.25,17.9652,18.15,3448,0
+HNVR.US,D,20230915,000000,18.29,18.86,17.92,18.4,151512,0
+HNVR.US,D,20230918,000000,18.65,18.65,18.11,18.22,2810,0
+HNVR.US,D,20230919,000000,18.11,18.25,18.09,18.15,2893,0
+HNVR.US,D,20230920,000000,18.1,18.3992,18.06,18.06,3765,0
+HNVR.US,D,20230921,000000,18.06,18.41,18.06,18.06,1953,0
+HNVR.US,D,20230922,000000,18.1,18.235,18.06,18.06,1183,0
+HNVR.US,D,20230925,000000,18.06,18.23,18.06,18.06,2561,0
+HNVR.US,D,20230926,000000,18.1,18.1,18.1,18.1,226,0
+HNVR.US,D,20230927,000000,17.82,17.82,17.82,17.82,487,0
+HNVR.US,D,20230928,000000,18.15,18.2,18.04,18.05,2161,0
+HNVR.US,D,20230929,000000,18,18.09,18,18.09,928,0
+HNVR.US,D,20231002,000000,17.93,18.09,17.93,18.09,823,0
+HNVR.US,D,20231003,000000,18.25,18.25,18.03,18.07,569,0
+HNVR.US,D,20231004,000000,18.17,18.17,17.98,17.98,2060,0
+HNVR.US,D,20231005,000000,18.1,18.17,17.54,17.83,7327,0
+HNVR.US,D,20231006,000000,17.66,17.97,17.66,17.97,2106,0
+HNVR.US,D,20231009,000000,17.78,18.045,17.78,17.9,958,0
+HNVR.US,D,20231010,000000,17.99,18.16,17.99,18.16,580,0
+HNVR.US,D,20231011,000000,17.87,18.16,17.84,17.84,649,0
+HNVR.US,D,20231012,000000,17.9,17.97,17.9,17.97,385,0
+HNVR.US,D,20231013,000000,17.97,17.97,17.97,17.97,554,0
+HNVR.US,D,20231016,000000,17.81,18,17.81,17.85,3354,0
+HNVR.US,D,20231017,000000,17.905,18.2,17.83,17.83,3531,0
+HNVR.US,D,20231018,000000,18,18,18,18,556,0
+HNVR.US,D,20231019,000000,17.8,18.25,17.8,18.2,575,0
+HNVR.US,D,20231020,000000,17.95,18.2,17.95,18.2,1181,0
+HNVR.US,D,20231023,000000,18.15,18.15,18.005,18.15,2721,0
+HNVR.US,D,20231024,000000,18,18.15,17.718,18.15,3641,0
+HNVR.US,D,20231025,000000,18,18.29,18,18.15,1524,0
+HNVR.US,D,20231026,000000,18.005,18.15,18.005,18.15,609,0
+HNVR.US,D,20231027,000000,18.05,18.15,18.05,18.15,2527,0
+HNVR.US,D,20231030,000000,18.025,18.055,18.025,18.04,2203,0
+HNVR.US,D,20231101,000000,17.84,18.1,17.84,18.05,1375,0
+HNVR.US,D,20231102,000000,17.9,18.15,17.9,18.04,6707,0
+HNVR.US,D,20231103,000000,17.96,18.3075,17.96,17.96,2505,0
+HNVR.US,D,20231106,000000,17.82,18.05,17.82,17.91,2632,0
+HNVR.US,D,20231107,000000,17.78,17.78,17.78,17.78,735,0
+HNVR.US,D,20231108,000000,17.63,18,17.63,17.92,1808,0
+HNVR.US,D,20231110,000000,17.91,17.91,17.91,17.91,959,0
+HNVR.US,D,20231113,000000,18.05,18.1,17.56,17.8,12810,0
+HNVR.US,D,20231114,000000,17.83,17.88,17.61,17.8,2005,0
+HNVR.US,D,20231115,000000,17.84,17.87,17.6,17.6,2859,0
+HNVR.US,D,20231116,000000,17.57,17.6,17.49,17.5,3149,0
+HNVR.US,D,20231117,000000,17.5,17.9,17.49,17.9,6855,0
+HNVR.US,D,20231120,000000,17.85,17.96,17.75,17.85,1822,0
+HNVR.US,D,20231121,000000,17.85,17.95,17.75,17.8,2640,0
+HNVR.US,D,20231122,000000,17.8,18,17.5,17.65,6767,0
+HNVR.US,D,20231124,000000,17.84,17.91,17.405,17.88,2417,0
+HNVR.US,D,20231127,000000,17.82,17.87,17.42,17.62,7328,0
+HNVR.US,D,20231128,000000,17.76,17.8,17.38,17.75,6600,0
+HNVR.US,D,20231129,000000,17.73,17.95,17.58,17.58,4409,0
+HNVR.US,D,20231130,000000,17.71,17.725,17.7,17.7,2053,0
+HNVR.US,D,20231201,000000,17.7,17.825,17.66,17.7,12784,0
+HNVR.US,D,20231204,000000,17.76,17.8,17.58,17.7,12551,0
+HNVR.US,D,20231205,000000,17.67,17.7,17.67,17.67,5167,0
+HNVR.US,D,20231206,000000,17.66,17.8527,17.66,17.7,5914,0
+HNVR.US,D,20231207,000000,17.61,17.81,17.61,17.64,4696,0
+HNVR.US,D,20231208,000000,17.753,17.8,17.66,17.8,3935,0
+HNVR.US,D,20231211,000000,17.69,17.89,17.69,17.74,4208,0
+HNVR.US,D,20231212,000000,17.7,17.7,17.67,17.7,1670,0
+HNVR.US,D,20231213,000000,17.67,17.96,17.67,17.96,43053,0
+HNVR.US,D,20231214,000000,17.75,17.9413,17.37,17.37,64229,0
+HNVR.US,D,20231215,000000,17.36,17.85,17.27,17.85,51452,0
+HNVR.US,D,20231218,000000,17.78,17.78,17.24,17.24,42300,0
+HNVR.US,D,20231219,000000,17.22,17.59,17.22,17.45,22866,0
+HNVR.US,D,20231221,000000,17.4047,17.5,17.32,17.35,3239,0
+HNVR.US,D,20231222,000000,17.3,17.43,17.3,17.4,3104,0
+HNVR.US,D,20231226,000000,17.35,17.45,17.31,17.4,4475,0
+HNVR.US,D,20231227,000000,17.45,17.45,17.31,17.31,7657,0
+HNVR.US,D,20231228,000000,17.31,17.62,17.31,17.62,3944,0
+HNVR.US,D,20231229,000000,17.615,17.64,17.46,17.64,921,0
+HNVR.US,D,20240102,000000,17.52,17.52,17.52,17.52,619,0
+HNVR.US,D,20240103,000000,17.5825,17.69,17.53,17.69,2619,0
+HNVR.US,D,20240104,000000,17.59,17.65,17.42,17.65,2885,0
+HNVR.US,D,20240105,000000,17.51,17.51,17.51,17.51,1298,0
+HNVR.US,D,20240108,000000,17.52,17.52,17.51,17.51,1262,0
+HNVR.US,D,20240109,000000,17.48,17.66,17.48,17.66,1795,0
+HNVR.US,D,20240110,000000,17.53,17.69,17.53,17.64,2231,0
+HNVR.US,D,20240111,000000,17.55,17.7721,17.32,17.32,5524,0
+HNVR.US,D,20240112,000000,17.42,17.6,17.34,17.4,5961,0
+HNVR.US,D,20240116,000000,17.36,17.4,17.36,17.39,1668,0
+HNVR.US,D,20240117,000000,17.32,17.58,17.31,17.36,2655,0
+HNVR.US,D,20240118,000000,17.36,17.595,17.17,17.35,5844,0
+HNVR.US,D,20240122,000000,17.5,17.5,17.4,17.4,708,0
+HNVR.US,D,20240123,000000,17.41,17.45,17.41,17.41,4477,0
+HNVR.US,D,20240124,000000,17.625,17.625,17.625,17.625,549,0
+HNVR.US,D,20240125,000000,17.65,17.79,17.61,17.75,44801,0
+HNVR.US,D,20240126,000000,17.99,18.08,17.9,17.9,4776,0
+HNVR.US,D,20240129,000000,18.17,18.18,17.9,18.18,14084,0
+HNVR.US,D,20240130,000000,18.03,18.18,18.03,18.12,2196,0
+HNVR.US,D,20240131,000000,18,18.145,18,18.07,4006,0
+HNVR.US,D,20240201,000000,17.72,18.07,17.5001,18,8814,0
+HNVR.US,D,20240202,000000,17.828,18.13,17.71,18.13,2824,0
+HNVR.US,D,20240205,000000,18.21,18.2399,17.7,17.82,15973,0
+HNVR.US,D,20240206,000000,17.75,18.02,17.67,17.67,5157,0
+HNVR.US,D,20240207,000000,17.67,17.67,17.67,17.67,1083,0
+HNVR.US,D,20240208,000000,17.67,17.995,17.61,17.61,2115,0
+HNVR.US,D,20240209,000000,17.61,18.16,17.185,17.515,4673,0
+HNVR.US,D,20240212,000000,17.51,18,17.41,17.41,2901,0
+HNVR.US,D,20240213,000000,17.31,17.758,17.14,17.44,2190,0
+HNVR.US,D,20240214,000000,17.32,17.72,17.26,17.53,4484,0
+HNVR.US,D,20240215,000000,17.53,17.6937,17.53,17.6937,1115,0
+HNVR.US,D,20240216,000000,17.41,17.868,17.41,17.6,1253,0
+HNVR.US,D,20240220,000000,17.41,17.822,17.32,17.32,2685,0
+HNVR.US,D,20240221,000000,17.31,17.814,17.11,17.48,7735,0
+HNVR.US,D,20240222,000000,17.31,17.74,17.31,17.32,2942,0
+HNVR.US,D,20240223,000000,17.01,17.54,17.01,17.46,3434,0
+HNVR.US,D,20240226,000000,17.36,17.4,17.27,17.27,1601,0
+HNVR.US,D,20240227,000000,17.21,17.39,17.17,17.17,2531,0
+HNVR.US,D,20240228,000000,17.18,17.3,16.53,16.53,19340,0
+HNVR.US,D,20240229,000000,16.55,16.98,16.52,16.53,2306,0
+HNVR.US,D,20240301,000000,16.52,16.6414,16.37,16.5,8080,0
+HNVR.US,D,20240304,000000,16.41,16.88,16.32,16.48,1685,0
+HNVR.US,D,20240305,000000,16.42,16.69,16.36,16.36,4130,0
+HNVR.US,D,20240306,000000,16.32,16.74,16.25,16.29,4252,0
+HNVR.US,D,20240307,000000,16.3,16.56,16.25,16.28,4643,0
+HNVR.US,D,20240308,000000,16.29,16.68,16.16,16.23,18057,0
+HNVR.US,D,20240311,000000,16.35,16.5,16.17,16.28,3916,0
+HNVR.US,D,20240312,000000,16.25,16.51,16.16,16.22,5751,0
+HNVR.US,D,20240313,000000,16.09,16.4032,16.09,16.11,1192,0
+HNVR.US,D,20240314,000000,16.12,16.3155,16.05,16.05,3925,0
+HNVR.US,D,20240315,000000,15.89,16.26,15.75,15.75,6931,0
+HNVR.US,D,20240318,000000,15.76,15.76,15.36,15.36,7635,0
+HNVR.US,D,20240319,000000,15.36,15.67,15.26,15.26,4424,0
+HNVR.US,D,20240320,000000,15.26,15.5,15.12,15.12,4904,0
+HNVR.US,D,20240321,000000,15.12,15.35,15.12,15.17,6899,0
+HNVR.US,D,20240322,000000,15,15.2,15,15.14,1339,0
+HNVR.US,D,20240325,000000,15.19,15.23,15,15,1937,0
+HNVR.US,D,20240326,000000,15,15,15,15,1472,0
+HNVR.US,D,20240327,000000,15.005,15.01,15,15,2531,0
+HNVR.US,D,20240328,000000,15,15.04,14.82,14.82,3243,0
+HNVR.US,D,20240401,000000,14.82,14.9799,14.7,14.7,4101,0
+HNVR.US,D,20240402,000000,14.88,14.9479,14.555,14.79,5870,0
+HNVR.US,D,20240403,000000,14.9,14.9,14.26,14.5,8256,0
+HNVR.US,D,20240404,000000,14.51,14.6525,14.3656,14.54,7315,0
+HNVR.US,D,20240405,000000,14.55,14.562,14.27,14.4,6961,0
+HNVR.US,D,20240408,000000,14.3,14.5,14.3,14.4,1151,0
+HNVR.US,D,20240409,000000,14.4,14.4899,14.4,14.4,1732,0
+HNVR.US,D,20240410,000000,14.4,14.4,14.1,14.15,2706,0
+HNVR.US,D,20240411,000000,14.12,14.12,13.77,13.82,8304,0
+HNVR.US,D,20240412,000000,14,14.14,13.99,14.14,2901,0
+HNVR.US,D,20240415,000000,14.18,14.18,13.82,13.82,2495,0
+HNVR.US,D,20240416,000000,13.82,13.83,13.62,13.73,4451,0
+HNVR.US,D,20240417,000000,13.89,14.43,13.85,14.25,12154,0
+HNVR.US,D,20240418,000000,14.47,15.15,14.47,15.05,6671,0
+HNVR.US,D,20240419,000000,15.07,16.2,15.07,16.13,14315,0
+HNVR.US,D,20240422,000000,16.16,17.12,16.13,16.35,24125,0
+HNVR.US,D,20240423,000000,16.355,16.9,16.21,16.9,3464,0
+HNVR.US,D,20240424,000000,16.844,16.844,16.66,16.78,4171,0
+HNVR.US,D,20240425,000000,16.75,16.77,16.42,16.42,5475,0
+HNVR.US,D,20240426,000000,16.5218,16.8669,16.45,16.45,25870,0
+HNVR.US,D,20240429,000000,16.42,16.84,16.42,16.5,15211,0
+HNVR.US,D,20240430,000000,16.68,16.68,16.5,16.6,6216,0
+HNVR.US,D,20240502,000000,16.53,16.585,16.32,16.57,16873,0
+HNVR.US,D,20240503,000000,16.5,16.675,16.5,16.61,6945,0
+HNVR.US,D,20240506,000000,16.33,16.65,15.17,16.51,14210,0
+HNVR.US,D,20240507,000000,16.32,16.63,16.32,16.63,6603,0
+HNVR.US,D,20240508,000000,16.517,16.65,16.517,16.65,3113,0
+HNVR.US,D,20240509,000000,16.5,16.69,16.11,16.11,8191,0
+HNVR.US,D,20240510,000000,16.5,16.6999,16.5,16.5,5565,0
+HNVR.US,D,20240513,000000,16.5,16.7,16.5,16.5,4587,0
+HNVR.US,D,20240514,000000,16.46,16.7,16.46,16.5,15321,0
+HNVR.US,D,20240515,000000,16.5,16.7,16.5,16.5,1792,0
+HNVR.US,D,20240516,000000,16.63,16.63,16.5,16.5,1941,0
+HNVR.US,D,20240517,000000,16.55,16.6047,16.5,16.5,2232,0
+HNVR.US,D,20240520,000000,16.5,16.595,16.5,16.5,6574,0
+HNVR.US,D,20240521,000000,16.5101,16.5784,16.5101,16.57,1362,0
+HNVR.US,D,20240522,000000,16.51,16.57,16.5,16.57,2768,0
+HNVR.US,D,20240523,000000,16.55,16.6,16.46,16.5,6464,0
+HNVR.US,D,20240524,000000,16.5,16.5699,16.5,16.5,3788,0
+HNVR.US,D,20240528,000000,16.5,16.54,16.5,16.54,3927,0
+HNVR.US,D,20240529,000000,16.47,16.53,16.46,16.5,1350,0
+HNVR.US,D,20240530,000000,16.59,16.59,16.46,16.46,3791,0
+HNVR.US,D,20240603,000000,16.47,16.6,16.47,16.55,1109,0
+HNVR.US,D,20240604,000000,16.48,16.48,16.46,16.46,3214,0
+HNVR.US,D,20240606,000000,16.26,16.4215,16.25,16.26,5605,0
+HNVR.US,D,20240607,000000,16.26,16.37,16.25,16.25,11238,0
+HNVR.US,D,20240610,000000,16.15,16.26,16.15,16.26,2554,0
+HNVR.US,D,20240611,000000,16.12,16.26,16.12,16.26,1888,0
+HNVR.US,D,20240612,000000,16.26,16.26,16.25,16.25,1051,0
+HNVR.US,D,20240614,000000,16.49,16.49,16.49,16.49,561,0
+HNVR.US,D,20240617,000000,16.27,16.4,16.26,16.27,2601,0
+HNVR.US,D,20240618,000000,16.29,16.29,16.29,16.29,647,0
+HNVR.US,D,20240620,000000,16.3,16.435,16.27,16.435,3888,0
+HNVR.US,D,20240621,000000,16.49,16.9,16.33,16.9,19688,0
+HNVR.US,D,20240624,000000,16.5,16.5,16.32,16.48,2430,0
+HNVR.US,D,20240625,000000,16.31,16.47,16.31,16.4664,2972,0
+HNVR.US,D,20240626,000000,16.31,16.48,16.12,16.48,24674,0
+HNVR.US,D,20240627,000000,16.46,16.5,16.295,16.5,2870,0
+HNVR.US,D,20240628,000000,16.21,16.5,16.14,16.5,3247,0
+HNVR.US,D,20240701,000000,16.2,16.45,16.2,16.3637,776,0
+HNVR.US,D,20240702,000000,16.38,16.38,16.21,16.21,2306,0
+HNVR.US,D,20240703,000000,16.12,16.235,16.11,16.2,3958,0
+HNVR.US,D,20240705,000000,16.06,16.3599,16.05,16.06,4070,0
+HNVR.US,D,20240708,000000,16.28,16.35,15.92,16.25,6378,0
+HNVR.US,D,20240709,000000,16.34,16.34,16.18,16.18,1872,0
+HNVR.US,D,20240710,000000,16.1,16.1,16,16.01,2646,0
+HNVR.US,D,20240711,000000,16.06,16.88,16.06,16.62,35763,0
+HNVR.US,D,20240712,000000,16.2501,16.625,16.2501,16.51,20217,0
+HNVR.US,D,20240715,000000,16.4999,16.8452,16.49,16.8452,5233,0
+HNVR.US,D,20240716,000000,16.85,17.25,16.76,17.07,15186,0
+HNVR.US,D,20240717,000000,17.25,17.5,17.1899,17.4,7295,0
+HNVR.US,D,20240718,000000,17.4499,17.82,17.4499,17.55,14864,0
+HNVR.US,D,20240719,000000,17.38,17.52,17.3,17.3,1112,0
+HNVR.US,D,20240722,000000,17.49,17.49,17.3,17.49,1097,0
+HNVR.US,D,20240723,000000,17.49,17.5,17.49,17.491,1862,0
+HNVR.US,D,20240724,000000,17.86,17.86,17.51,17.6527,2961,0
+HNVR.US,D,20240725,000000,17.51,17.74,16.56,16.56,1913,0
+HNVR.US,D,20240726,000000,16.57,16.98,16.57,16.59,1827,0
+HNVR.US,D,20240729,000000,16.97,17.27,16.64,16.96,1737,0
+HNVR.US,D,20240730,000000,17.42,17.61,17.405,17.61,633,0
+HNVR.US,D,20240801,000000,16.923,17.25,16.61,17.25,5844,0
+HNVR.US,D,20240802,000000,16.6656,17.2148,16.6656,17.2148,960,0
+HNVR.US,D,20240805,000000,16.6,16.8961,16.57,16.8961,1575,0
+HNVR.US,D,20240806,000000,17,17,16.63,16.9,5048,0
+HNVR.US,D,20240807,000000,17.305,17.305,17.305,17.305,205,0
+HNVR.US,D,20240808,000000,16.5701,17.0417,16.5701,16.761,1464,0
+HNVR.US,D,20240809,000000,17.1503,17.1503,16.99,16.99,5892,0
+HNVR.US,D,20240812,000000,17.645,17.645,17.645,17.645,396,0
+HNVR.US,D,20240813,000000,17.53,17.53,17.14,17.14,1344,0
+HNVR.US,D,20240814,000000,17.21,17.2101,17.21,17.2101,716,0
+HNVR.US,D,20240815,000000,17.22,17.43,17.22,17.43,5959,0
+HNVR.US,D,20240819,000000,17.25,17.44,17.22,17.35,9677,0
+HNVR.US,D,20240820,000000,17.6,17.6,17.14,17.5,1132,0
+HNVR.US,D,20240821,000000,17.24,17.5,17.24,17.5,5933,0
+HNVR.US,D,20240823,000000,17.25,17.5,17.25,17.5,1583,0
+HNVR.US,D,20240826,000000,17.7499,17.7499,17.7499,17.7499,1367,0
+HNVR.US,D,20240828,000000,17.71,18,17.1,18,7921,0
+HNVR.US,D,20240829,000000,18,18.12,16.71,18.12,4969,0
+HNVR.US,D,20240830,000000,18.05,18.1,18.05,18.06,569,0
+HNVR.US,D,20240903,000000,16.895,17.4999,16.895,17.45,1030,0
+HNVR.US,D,20240906,000000,17.4499,17.45,17.4185,17.45,2413,0
+HNVR.US,D,20240909,000000,17.45,20.99,17.25,18.25,19657,0
+HNVR.US,D,20240910,000000,18.23,18.9,18,18.2,2260,0
+HNVR.US,D,20240911,000000,18.6,19.84,17.9101,18.24,12809,0
+HNVR.US,D,20240912,000000,18.43,18.43,18.15,18.2,1644,0
+HNVR.US,D,20240913,000000,19.49,19.53,18.24,18.24,7298,0
+HNVR.US,D,20240916,000000,19.24,19.24,17.1638,18.19,11355,0
+HNVR.US,D,20240917,000000,17.33,18.06,17.33,18.06,3046,0
+HNVR.US,D,20240918,000000,18.19,19.75,18.19,18.25,7579,0
+HNVR.US,D,20240919,000000,18.4,18.4,18.2,18.2,468,0
+HNVR.US,D,20240920,000000,17.72,18.91,17.72,18.91,45828,0
+HNVR.US,D,20240923,000000,18.89,19,18.5,18.7,7345,0
+HNVR.US,D,20240924,000000,18.65,18.65,18.11,18.3,11867,0
+HNVR.US,D,20240925,000000,18.3,18.3,17.8999,18.085,4636,0
+HNVR.US,D,20240927,000000,18.23,18.24,17.905,18.24,1821,0
+HNVR.US,D,20240930,000000,18.099,18.099,17.89,17.89,1361,0
+HNVR.US,D,20241001,000000,17.988,18.24,17.988,18.22,1080,0
+HNVR.US,D,20241003,000000,18.23,18.24,18.14,18.24,1619,0
+HNVR.US,D,20241007,000000,18.29,18.29,18.29,18.29,399,0
+HNVR.US,D,20241008,000000,18.15,18.3,18.11,18.3,9031,0
+HNVR.US,D,20241009,000000,18.04,19.75,18.04,19.19,19972,0
+HNVR.US,D,20241010,000000,18.3,18.95,18.3,18.95,2245,0
+HNVR.US,D,20241011,000000,18.05,19,18.05,19,3442,0
+HNVR.US,D,20241014,000000,18.31,18.8627,18.31,18.8627,542,0
+HNVR.US,D,20241015,000000,18.12,19,18.12,19,10891,0
+HNVR.US,D,20241016,000000,19,21.5,17.9384,20.74,20592,0
+HNVR.US,D,20241017,000000,20,21.04,18.9,19.06,22760,0
+HNVR.US,D,20241018,000000,19.15,19.33,19.0601,19.33,1577,0
+HNVR.US,D,20241021,000000,19.0871,19.5088,19.0871,19.3,3529,0
+HNVR.US,D,20241022,000000,19.9024,19.9024,19.39,19.39,1288,0
+HNVR.US,D,20241023,000000,19.2184,19.22,18.47,19.22,6648,0
+HNVR.US,D,20241024,000000,19.47,19.6343,18.6,19.24,13356,0
+HNVR.US,D,20241025,000000,19.04,19.04,17.8599,18.89,9586,0
+HNVR.US,D,20241028,000000,18.75,19.77,18.35,18.76,15352,0
+HNVR.US,D,20241029,000000,19.19,19.85,19.19,19.25,17809,0
+HNVR.US,D,20241030,000000,19.59,21.5,19.25,19.88,41839,0
+HNVR.US,D,20241031,000000,20.04,20.04,19.55,19.99,8862,0
+HNVR.US,D,20241101,000000,19.81,20.2878,19.75,19.85,33903,0
+HNVR.US,D,20241104,000000,19.97,19.97,19.6,19.61,3864,0
+HNVR.US,D,20241105,000000,18.89,19.9557,18.89,19.84,10300,0
+HNVR.US,D,20241106,000000,19.75,20.425,19.75,20.34,23060,0
+HNVR.US,D,20241107,000000,20.13,20.4797,20,20.32,6287,0
+HNVR.US,D,20241108,000000,20.35,20.5708,20.32,20.33,5741,0
+HNVR.US,D,20241111,000000,19.86,21.03,19.86,20.78,10834,0
+HNVR.US,D,20241112,000000,20.775,21.075,20.775,21.07,3440,0
+HNVR.US,D,20241113,000000,21.08,22.04,20.89,21.31,11945,0
+HNVR.US,D,20241114,000000,21,21.28,20,21.02,30033,0
+HNVR.US,D,20241115,000000,21.15,21.38,20.5001,21.38,6861,0
+HNVR.US,D,20241118,000000,21.41,21.41,20.03,21.2,20316,0
+HNVR.US,D,20241119,000000,21.3191,22.63,21.3191,22.4,12098,0
+HNVR.US,D,20241120,000000,22.0245,22.71,21.99,22.7,10013,0
+HNVR.US,D,20241121,000000,22.38,25.8,20.57,23.3,34145,0
+HNVR.US,D,20241122,000000,23.48,24.29,22.79,23.94,9881,0
+HNVR.US,D,20241125,000000,23.72,25.25,23.4001,24.05,26015,0
+HNVR.US,D,20241126,000000,24.372,24.6304,23.9,24.13,36568,0
+HNVR.US,D,20241127,000000,24.25,25.25,24.25,24.5,6355,0
+HNVR.US,D,20241129,000000,24.51,25.48,24.51,25.19,8851,0
+HNVR.US,D,20241202,000000,25.15,25.85,24.4061,25.25,49962,0
+HNVR.US,D,20241203,000000,25.3148,25.65,24.85,25.47,46905,0
+HNVR.US,D,20241204,000000,25.37,27.14,24.3,25.15,44486,0
+HNVR.US,D,20241205,000000,25.01,25.74,24.95,25.31,36795,0
+HNVR.US,D,20241206,000000,25.6,25.7399,25.15,25.22,33462,0
+HNVR.US,D,20241209,000000,25,25.5,25,25.39,27055,0
+HNVR.US,D,20241210,000000,25.5,26.11,25.34,25.42,46925,0
+HNVR.US,D,20241211,000000,25.5,25.7772,24.94,25.63,53996,0
+HNVR.US,D,20241212,000000,23.06,25.515,23.06,25.35,24592,0
+HNVR.US,D,20241213,000000,25.1,25.49,24.5101,25.09,62355,0
+HNVR.US,D,20241216,000000,25.09,25.6279,24.9,25.39,65326,0
+HNVR.US,D,20241217,000000,25,25.8,25,25.8,68783,0
+HNVR.US,D,20241218,000000,25.8,26.24,25.42,25.85,106669,0
+HNVR.US,D,20241219,000000,25.57,25.98,25.24,25.47,84648,0
+HNVR.US,D,20241220,000000,25.2,25.245,23.48,23.74,40778,0
+HNVR.US,D,20241223,000000,23.4881,23.6,22.66,22.66,7292,0
+HNVR.US,D,20241224,000000,22.23,22.605,21.16,22.32,9698,0
+HNVR.US,D,20241226,000000,21.94,22.86,21.94,22.64,7452,0
+HNVR.US,D,20241227,000000,22.14,22.36,21.3415,22.36,10636,0
+HNVR.US,D,20241230,000000,22.5,22.67,22.12,22.5,10669,0
+HNVR.US,D,20241231,000000,22.65,23.12,22.12,23.055,6202,0
+HNVR.US,D,20250102,000000,22.96,23.6665,21.85,22.45,9310,0
+HNVR.US,D,20250103,000000,22.5,22.8899,22.04,22.26,4709,0
+HNVR.US,D,20250106,000000,22.58,22.62,22.01,22.44,8619,0
+HNVR.US,D,20250107,000000,22.37,22.47,22.023,22.32,8603,0
+HNVR.US,D,20250108,000000,21.86,22.4,21.83,22.29,10409,0
+HNVR.US,D,20250110,000000,21.715,22.24,21.57,21.57,6805,0
+HNVR.US,D,20250113,000000,21.57,21.57,21.01,21.27,11258,0
+HNVR.US,D,20250114,000000,21.06,22.54,21.06,22.23,18955,0
+HNVR.US,D,20250115,000000,22.5,23.358,22.23,23.18,8950,0
+HNVR.US,D,20250116,000000,22.41,24,22.41,24,11200,0
+HNVR.US,D,20250117,000000,23.5,24.505,23.5,24.45,19954,0
+HNVR.US,D,20250121,000000,23.09,24.72,23.09,24.64,16985,0
+HNVR.US,D,20250122,000000,24.28,25,24.28,24.84,12694,0
+HNVR.US,D,20250123,000000,24.57,25.802,17.47,25.5,40654,0
+HNVR.US,D,20250124,000000,24.86,25.96,24.86,25.96,19666,0
+HNVR.US,D,20250127,000000,25.9999,26.9,25.5,26.4,42114,0
+HNVR.US,D,20250128,000000,26.13,26.4999,25.46,26.3,10029,0
+HNVR.US,D,20250129,000000,26.38,26.87,25.2601,26.55,23481,0
+HNVR.US,D,20250130,000000,25.0139,27,25.0139,26.8,14293,0
+HNVR.US,D,20250131,000000,26.93,26.93,26.54,26.59,12084,0
+HNVR.US,D,20250203,000000,26.25,26.855,25.99,26.8,11473,0
+HNVR.US,D,20250204,000000,26.46,26.9,26.46,26.77,11177,0
+HNVR.US,D,20250205,000000,25.7,26.89,25.7,26.41,11970,0
+HNVR.US,D,20250206,000000,26.88,26.88,26.34,26.34,9411,0
+HNVR.US,D,20250207,000000,26.09,26.39,25.76,25.76,11877,0
+HNVR.US,D,20250210,000000,25.79,26.43,25.75,26.06,11707,0
+HNVR.US,D,20250211,000000,26.18,26.39,25.9,25.9,10977,0
+HNVR.US,D,20250212,000000,25.83,25.87,25.68,25.74,8580,0
+HNVR.US,D,20250213,000000,25.67,25.7,25.67,25.7,4948,0
+HNVR.US,D,20250214,000000,25.35,25.93,25.35,25.62,10414,0
+HNVR.US,D,20250218,000000,25.58,25.72,25.34,25.54,7006,0
+HNVR.US,D,20250219,000000,25.25,25.68,24.915,25.53,11022,0
+HNVR.US,D,20250220,000000,24.89,25.18,24.87,25.08,3449,0
+HNVR.US,D,20250221,000000,24.85,24.95,24,24.25,10901,0
+HNVR.US,D,20250224,000000,24.19,24.69,23.3,24.24,20254,0
+HNVR.US,D,20250225,000000,24.44,24.76,23.51,23.51,14248,0
+HNVR.US,D,20250226,000000,23.8,24.3,23.3,24.19,13921,0
+HNVR.US,D,20250227,000000,24.18,24.69,22.57,23.91,24592,0
+HNVR.US,D,20250228,000000,23.71,24.55,23.71,24.07,11370,0
+HNVR.US,D,20250303,000000,24,24.19,23.71,23.84,10295,0
+HNVR.US,D,20250304,000000,23.7,23.74,23.28,23.48,8219,0
+HNVR.US,D,20250305,000000,23.19,23.42,22.97,22.97,8376,0
+HNVR.US,D,20250306,000000,23.37,23.37,22.725,22.73,4595,0
+HNVR.US,D,20250307,000000,22.51,22.58,21.48,21.48,11201,0
+HNVR.US,D,20250310,000000,21.39,22.27,20.98,20.98,8963,0
+HNVR.US,D,20250311,000000,21.5,21.86,20.64,20.64,8497,0
+HNVR.US,D,20250312,000000,21.21,24,21.035,22.13,25256,0
+HNVR.US,D,20250313,000000,22.5,24.1725,20.6,22.1,26230,0
+HNVR.US,D,20250314,000000,22.72,22.885,22.54,22.7,7553,0
+HNVR.US,D,20250317,000000,22.545,22.82,21.1,22.82,5535,0
+HNVR.US,D,20250318,000000,22.7,22.78,21.93,22.64,9125,0
+HNVR.US,D,20250319,000000,22.2,22.71,22.15,22.71,14609,0
+HNVR.US,D,20250320,000000,22.92,22.92,22.2,22.63,13926,0
+HNVR.US,D,20250321,000000,22.405,22.6,22.2,22.6,17036,0
+HNVR.US,D,20250324,000000,22.5,22.65,22.5,22.65,4315,0
+HNVR.US,D,20250325,000000,22.45,22.45,22.42,22.42,3691,0
+HNVR.US,D,20250326,000000,22.5,23,22.285,22.75,5710,0
+HNVR.US,D,20250327,000000,22.6,22.98,22.35,22.35,10408,0
+HNVR.US,D,20250328,000000,22.61,23,22.3,22.65,5339,0
+HNVR.US,D,20250331,000000,22.3,22.45,21.93,21.93,7400,0
+HNVR.US,D,20250401,000000,21.55,21.85,21.19,21.67,13569,0
+HNVR.US,D,20250402,000000,20.3,23.09,19.9,22.32,12010,0
+HNVR.US,D,20250403,000000,21.065,21.33,19.61,19.61,15688,0
+HNVR.US,D,20250404,000000,19.31,19.38,18.31,19.38,13891,0
+HNVR.US,D,20250407,000000,18.81,19.99,18.53,19.44,21698,0
+HNVR.US,D,20250408,000000,20.08,20.08,19.0556,19.19,11229,0
+HNVR.US,D,20250409,000000,19.6,21.05,18.675,20.83,24691,0
+HNVR.US,D,20250410,000000,20.57,21.045,19.405,19.46,16388,0
+HNVR.US,D,20250411,000000,19.03,19.415,18.6,19.16,8711,0
+HNVR.US,D,20250414,000000,19.14,19.55,19.08,19.55,11602,0
+HNVR.US,D,20250415,000000,19.31,19.94,19.31,19.94,24712,0
+HNVR.US,D,20250416,000000,19.5,20.3,19.455,20.3,26657,0
+HNVR.US,D,20250417,000000,20.2,20.7,20,20.7,47288,0
+HNVR.US,D,20250421,000000,20.285,20.435,20.11,20.43,47439,0
+HNVR.US,D,20250422,000000,20.46,21.3,20.46,21.3,30784,0
+HNVR.US,D,20250423,000000,22,22.25,21.5,21.95,33814,0
+HNVR.US,D,20250424,000000,21.9,23.49,21.9,23.49,27180,0
+HNVR.US,D,20250425,000000,23.3,23.99,23,23.265,26446,0
+HNVR.US,D,20250428,000000,23.005,23.39,22.952,23.25,23772,0
+HNVR.US,D,20250429,000000,22.94,23.39,22.87,23.39,24068,0
+HNVR.US,D,20250430,000000,22.96,23.48,22.77,23.19,25766,0
+HNVR.US,D,20250501,000000,22.97,23.21,22.8,23.2,25558,0
+HNVR.US,D,20250502,000000,23.2,23.8,23.11,23.38,32386,0
+HNVR.US,D,20250505,000000,23.35,23.793,23,23,18571,0
+HNVR.US,D,20250506,000000,22.8,23.16,22.685,22.685,29417,0
+HNVR.US,D,20250507,000000,22.5217,22.99,22.37,22.6,11942,0
+HNVR.US,D,20250508,000000,22.6,23.935,22.6,23.47,30994,0
+HNVR.US,D,20250509,000000,23.26,23.7,22.92,23.105,45779,0
+HNVR.US,D,20250512,000000,23.15,23.9,22.81,23.205,30427,0
+HNVR.US,D,20250513,000000,23.15,23.5,23,23.02,13446,0
+HNVR.US,D,20250514,000000,23.21,23.21,22.86,23.06,13997,0
+HNVR.US,D,20250515,000000,23,23.3,23,23.14,15690,0
+HNVR.US,D,20250516,000000,23.15,23.39,23.02,23.09,24132,0
+HNVR.US,D,20250519,000000,23,23.2,22.94,23.2,8718,0
+HNVR.US,D,20250520,000000,23.15,23.895,23.15,23.63,26695,0
+HNVR.US,D,20250521,000000,23.6,23.6,22.935,23.15,10263,0
+HNVR.US,D,20250522,000000,23.18,23.2,22.975,23.015,15881,0
+HNVR.US,D,20250523,000000,22.8,23.1,22.515,22.9,24663,0
+HNVR.US,D,20250527,000000,23,23.29,22.75,22.9,25181,0
+HNVR.US,D,20250528,000000,22.78,22.935,22.67,22.78,13408,0
+HNVR.US,D,20250529,000000,22.73,22.95,22.67,22.78,8293,0
+HNVR.US,D,20250530,000000,22.98,22.98,22.52,22.62,9000,0
+HNVR.US,D,20250602,000000,22.62,22.66,22.31,22.31,16099,0
+HNVR.US,D,20250603,000000,22.59,22.695,22.25,22.26,14871,0
+HNVR.US,D,20250604,000000,22.32,22.42,22,22,14449,0
+HNVR.US,D,20250605,000000,21.965,22.06,21.72,21.8,9123,0
+HNVR.US,D,20250606,000000,21.84,22.04,21.76,21.76,10734,0
+HNVR.US,D,20250609,000000,21.76,22.08,21.7,21.7,3962,0
+HNVR.US,D,20250610,000000,21.79,21.92,21.74,21.74,4609,0
+HNVR.US,D,20250611,000000,21.995,22.35,21.94,22.02,15889,0
+HNVR.US,D,20250612,000000,22.51,22.51,21.76,21.875,9493,0
+HNVR.US,D,20250613,000000,21.99,22.345,21.31,21.37,9651,0
+HNVR.US,D,20250616,000000,22.025,22.0425,21.11,21.11,5337,0
+HNVR.US,D,20250617,000000,21.11,21.19,20.79,20.86,9875,0
+HNVR.US,D,20250618,000000,21.92,21.925,20.86,20.86,12404,0
+HNVR.US,D,20250620,000000,22.8,22.8,21.48,21.48,4684,0
+HNVR.US,D,20250623,000000,21.52,21.645,21.02,21.27,41623,0
+HNVR.US,D,20250624,000000,21.5,22.13,21.22,21.27,21518,0
+HNVR.US,D,20250625,000000,21.61,21.61,21.175,21.24,20435,0
+HNVR.US,D,20250626,000000,21.99,21.99,21.27,21.47,15324,0
+HNVR.US,D,20250627,000000,21.11,22.98,21.11,21.7,565115,0
+HNVR.US,D,20250630,000000,22.44,22.89,21.89,22.89,27404,0
+HNVR.US,D,20250701,000000,22.89,23.44,22.65,23.42,29983,0
+HNVR.US,D,20250702,000000,23.73,23.73,23.12,23.15,11149,0
+HNVR.US,D,20250703,000000,23.74,23.74,23.24,23.24,6437,0
+HNVR.US,D,20250707,000000,22.51,23.5,22.51,23.2,21169,0
+HNVR.US,D,20250708,000000,23.33,23.49,23.02,23.02,9991,0
+HNVR.US,D,20250709,000000,23.01,23.24,22.8,23.06,9169,0
+HNVR.US,D,20250710,000000,23,23.31,23,23,7398,0
+HNVR.US,D,20250711,000000,22.69,22.9,22.58,22.73,7073,0
+HNVR.US,D,20250714,000000,22.55,22.9,22.42,22.59,6886,0
+HNVR.US,D,20250715,000000,22.01,22.4,22.01,22.045,8059,0
+HNVR.US,D,20250716,000000,21.745,21.885,21.685,21.73,10614,0
+HNVR.US,D,20250717,000000,21.935,22.55,21.68,22.3,12745,0
+HNVR.US,D,20250718,000000,22.25,22.68,21.9,22.43,13681,0
+HNVR.US,D,20250721,000000,22.18,22.49,22.18,22.35,9161,0
+HNVR.US,D,20250722,000000,22.35,22.55,22.26,22.35,11220,0
+HNVR.US,D,20250723,000000,22.43,22.55,22.25,22.54,7272,0
+HNVR.US,D,20250724,000000,22.45,22.45,21.78,22.1,12190,0
+HNVR.US,D,20250725,000000,22.02,22.04,21.28,21.78,9097,0
+HNVR.US,D,20250728,000000,21.625,22.44,20.645,21.8,9950,0
+HNVR.US,D,20250729,000000,21.76,21.89,21.24,21.38,8861,0
+HNVR.US,D,20250730,000000,21.6,21.6,21.11,21.17,12375,0
+HNVR.US,D,20250731,000000,21.4,21.4,20.73,20.81,24868,0
+HNVR.US,D,20250801,000000,21,21,20.7,20.7,7089,0
+HNVR.US,D,20250804,000000,21,21.68,21,21.11,5695,0
+HNVR.US,D,20250805,000000,21.12,21.29,20.8,21.17,9319,0
+HNVR.US,D,20250806,000000,21.2,21.6606,21.01,21.25,14243,0
+HNVR.US,D,20250807,000000,21.4655,21.6699,21.06,21.06,15401,0
+HNVR.US,D,20250808,000000,21.484,21.4944,20.8801,21.07,13500,0
+HNVR.US,D,20250811,000000,21.25,21.88,21.12,21.59,11979,0
+HNVR.US,D,20250812,000000,21.5,22.2,21.5,22.2,23047,0
+HNVR.US,D,20250813,000000,21.85,22.395,21.85,22.29,22641,0
+HNVR.US,D,20250814,000000,22.02,22.15,21.75,21.75,10818,0
+HNVR.US,D,20250815,000000,22,22,21.51,21.51,8365,0
+HNVR.US,D,20250818,000000,21.745,21.745,21.24,21.24,2467,0
+HNVR.US,D,20250819,000000,21.48,21.48,21.26,21.28,2070,0
+HNVR.US,D,20250820,000000,21.26,21.7,21.26,21.6,4473,0
+HNVR.US,D,20250821,000000,21.64,21.65,21.36,21.36,3165,0
+HNVR.US,D,20250822,000000,21.99,22.26,21.99,22.25,23090,0
+HNVR.US,D,20250825,000000,22.1,22.3,22.1,22.24,8619,0
+HNVR.US,D,20250826,000000,22.3,22.4,22.15,22.21,17258,0
+HNVR.US,D,20250827,000000,22.3,22.55,22.15,22.36,22997,0
+HNVR.US,D,20250828,000000,22.35,22.57,22.0744,22.53,14124,0
+HNVR.US,D,20250829,000000,22.45,22.94,22.35,22.55,26297,0
+HNVR.US,D,20250902,000000,22.6,22.6,22.25,22.3,12494,0
+HNVR.US,D,20250903,000000,22.6,22.6,22.22,22.25,6940,0
+HNVR.US,D,20250904,000000,22.18,22.6,22.16,22.59,6454,0
+HNVR.US,D,20250905,000000,22.65,23.37,22.4,22.9,37311,0
+HNVR.US,D,20250908,000000,22.9,23.05,22.71,22.9,33462,0
+HNVR.US,D,20250909,000000,22.83,22.93,22.56,22.56,7416,0
+HNVR.US,D,20250910,000000,22.86,22.86,22.405,22.51,7453,0
+HNVR.US,D,20250911,000000,22.5,22.75,22.17,22.605,9841,0
+HNVR.US,D,20250912,000000,22.73,22.73,22.35,22.42,7098,0
+HNVR.US,D,20250915,000000,22.45,22.7145,22.4,22.48,7144,0
+HNVR.US,D,20250916,000000,22.6695,22.81,22.26,22.28,9560,0
+HNVR.US,D,20250917,000000,22.83,22.85,22.35,22.35,8912,0
+HNVR.US,D,20250918,000000,22.5,23.88,22.37,23.05,21793,0
+HNVR.US,D,20250919,000000,23.07,23.39,22.54,23.39,53046,0
+HNVR.US,D,20250922,000000,23.37,23.46,22.725,23.35,19417,0
+HNVR.US,D,20250923,000000,23.3498,23.47,23.16,23.26,23909,0
+HNVR.US,D,20250924,000000,23.32,23.32,23,23.13,8939,0
+HNVR.US,D,20250925,000000,23.18,23.34,22.9,22.99,10685,0
+HNVR.US,D,20250926,000000,23.05,23.34,22.9,23.05,20475,0
+HNVR.US,D,20250929,000000,23.15,23.15,22.84,22.84,3064,0
+HNVR.US,D,20250930,000000,22.83,22.84,22.37,22.45,11584,0
+HNVR.US,D,20251001,000000,22.5,23.005,22.19,22.31,4119,0
+HNVR.US,D,20251002,000000,22.05,22.2,21.725,21.855,10864,0
+HNVR.US,D,20251003,000000,22.16,22.67,22.02,22.02,8584,0
+HNVR.US,D,20251006,000000,22.34,22.59,22.31,22.31,8983,0
+HNVR.US,D,20251007,000000,22.4,22.46,22.17,22.22,3841,0
+HNVR.US,D,20251008,000000,22.4,22.4699,22.2,22.2,3592,0
+HNVR.US,D,20251009,000000,22.33,22.33,22,22,4820,0
+HNVR.US,D,20251010,000000,22,22.05,21.83,21.83,11044,0
+HNVR.US,D,20251013,000000,22.19,22.19,21.83,21.98,4477,0
+HNVR.US,D,20251014,000000,22.85,22.85,21.83,21.93,30317,0
+HNVR.US,D,20251015,000000,21.9854,22.12,21.3,21.3,11209,0
+HNVR.US,D,20251016,000000,21.185,21.185,20.25,20.84,13478,0
+HNVR.US,D,20251017,000000,20.77,21.8,20.605,20.63,11577,0
+HNVR.US,D,20251020,000000,20.79,20.88,20.57,20.84,5482,0
+HNVR.US,D,20251021,000000,20.88,21,20.75,20.98,5916,0
+HNVR.US,D,20251022,000000,20.98,20.99,20.93,20.97,10285,0
+HNVR.US,D,20251023,000000,20.97,20.98,20.78,20.95,4182,0
+HNVR.US,D,20251024,000000,20.98,21.01,20.22,21.01,7596,0
+HNVR.US,D,20251027,000000,21.01,21.04,20.72,20.72,7012,0
+HNVR.US,D,20251028,000000,20.9,20.9,20.59,20.72,4040,0
+HNVR.US,D,20251029,000000,20.64,20.64,20.17,20.17,6889,0
+HNVR.US,D,20251030,000000,20.0854,20.71,19.905,20.67,36556,0
+HNVR.US,D,20251031,000000,20.68,21,20,20.71,30048,0
+HNVR.US,D,20251103,000000,20.63,21.65,20.46,21.38,77454,0
+HNVR.US,D,20251104,000000,21.29,21.605,21,21.44,54547,0
+HNVR.US,D,20251105,000000,21.48,22.61,21.015,22.51,15311,0
+HNVR.US,D,20251106,000000,22.5,22.55,21.995,22.05,15942,0
+HNVR.US,D,20251107,000000,22.27,22.54,22.01,22.01,9012,0
+HNVR.US,D,20251110,000000,22.01,22.39,21.93,22.21,17763,0
+HNVR.US,D,20251111,000000,22.37,22.37,21.9,22.07,10225,0
+HNVR.US,D,20251112,000000,22.265,22.38,22.05,22.12,13299,0
+HNVR.US,D,20251113,000000,22.2,22.48,22.15,22.35,27841,0
+HNVR.US,D,20251114,000000,22,22.335,22,22.3,13223,0
+HNVR.US,D,20251117,000000,22.13,22.34,21.81,21.81,10909,0
+HNVR.US,D,20251118,000000,22.11,22.11,21.67,21.765,11438,0
+HNVR.US,D,20251119,000000,22.1,22.1,21.76,21.76,12095,0
+HNVR.US,D,20251120,000000,21.991,22.5,21.655,21.66,19569,0
+HNVR.US,D,20251121,000000,21.71,22.1,21.71,21.85,29183,0
+HNVR.US,D,20251124,000000,22.015,22.1,21.865,22,8690,0
+HNVR.US,D,20251125,000000,22.07,22.785,22.07,22.51,25445,0
+HNVR.US,D,20251126,000000,22.59,22.65,22.45,22.45,12235,0
+HNVR.US,D,20251128,000000,22.75,22.9075,22.7,22.75,4578,0
+HNVR.US,D,20251201,000000,22.7,22.9,22.49,22.56,19102,0
+HNVR.US,D,20251202,000000,22.845,22.895,22.27,22.46,11248,0
+HNVR.US,D,20251203,000000,22.74,23.3,22.6,23.03,20134,0
+HNVR.US,D,20251204,000000,23.15,23.375,23.09,23.29,16612,0
+HNVR.US,D,20251205,000000,23.25,23.25,23.095,23.095,8403,0
+HNVR.US,D,20251208,000000,23.15,23.16,23.04,23.06,9035,0
+HNVR.US,D,20251209,000000,23.2,23.23,23.045,23.11,9150,0
+HNVR.US,D,20251210,000000,23.23,23.65,23.15,23.48,44527,0
+HNVR.US,D,20251211,000000,23.68,24.06,23.64,23.99,41498,0
+HNVR.US,D,20251212,000000,24.1,24.115,23.97,23.99,14681,0
+HNVR.US,D,20251215,000000,24.18,24.18,24.04,24.04,11279,0
+HNVR.US,D,20251216,000000,24.18,24.18,24.01,24.04,13599,0
+HNVR.US,D,20251217,000000,24.13,24.13,23.86,23.86,7245,0
+HNVR.US,D,20251218,000000,24.11,24.14,23.96,24,30445,0
+HNVR.US,D,20251219,000000,24.07,24.1,23.84,23.86,41880,0
+HNVR.US,D,20251222,000000,24.01,24.01,23.36,23.4,6721,0
+HNVR.US,D,20251223,000000,23.5,23.71,23.165,23.52,6981,0
+HNVR.US,D,20251224,000000,23.68,23.68,23.36,23.52,6480,0
+HNVR.US,D,20251226,000000,23.69,23.7,23.4,23.4,7244,0
+HNVR.US,D,20251229,000000,23.6,24.33,23.465,23.47,4457,0
+HNVR.US,D,20251230,000000,23.59,23.63,23.22,23.22,2379,0
+HNVR.US,D,20251231,000000,23.38,23.58,23.05,23.11,9151,0
+HNVR.US,D,20260102,000000,23.3,23.47,22.6,22.77,7199,0
+HNVR.US,D,20260105,000000,22.89,23.33,22.75,22.89,7225,0
+HNVR.US,D,20260106,000000,22.9,22.9,22.5828,22.82,6642,0
+HNVR.US,D,20260107,000000,22.89,22.9,22.39,22.5,5077,0
+HNVR.US,D,20260108,000000,22.68,23.125,22.68,22.8,22146,0
+HNVR.US,D,20260109,000000,22.9,22.9,22.75,22.8,8913,0
+HNVR.US,D,20260112,000000,21.51,24.33,21.51,22.91,26287,0
+HNVR.US,D,20260113,000000,22.98,23.01,22.72,22.91,19694,0
+HNVR.US,D,20260114,000000,22.98,22.99,22.85,22.96,18247,0
+HNVR.US,D,20260115,000000,22.99,23.61,22.9,23.51,22948,0
+HNVR.US,D,20260116,000000,23.48,23.74,23.46,23.49,31053,0
+HNVR.US,D,20260120,000000,23.44,24.065,22.85,22.91,15461,0
+HNVR.US,D,20260121,000000,23.18,24.28,23,24.115,41421,0
+HNVR.US,D,20260122,000000,24.08,24.36,23.66,24.12,27384,0
+HNVR.US,D,20260123,000000,24.17,24.31,23.76,23.77,16178,0
+HNVR.US,D,20260126,000000,23.92,24,23.75,23.85,8119,0
+HNVR.US,D,20260127,000000,23.93,23.99,23.75,23.87,8166,0
+HNVR.US,D,20260128,000000,23.86,23.94,23.64,23.73,6057,0
+HNVR.US,D,20260129,000000,23.73,24.055,23.56,23.95,10401,0
+HNVR.US,D,20260130,000000,23.92,23.92,22.93,23.1,81638,0
+HNVR.US,D,20260202,000000,23.24,23.47,23.05,23.41,13166,0
+HNVR.US,D,20260203,000000,23.45,23.45,23.35,23.42,10985,0
+HNVR.US,D,20260204,000000,23.48,23.99,23.32,23.55,16711,0
+HNVR.US,D,20260205,000000,23.46,23.83,23.006,23.4,17351,0
+HNVR.US,D,20260206,000000,23.61,23.615,23.25,23.36,13653,0
+HNVR.US,D,20260209,000000,23.43,23.43,23.25,23.27,7390,0
+HNVR.US,D,20260210,000000,23.85,23.85,23.1,23.1,7997,0
+HNVR.US,D,20260211,000000,23.36,23.36,22.78,22.78,8650,0
+HNVR.US,D,20260212,000000,22.77,22.77,22.4,22.515,4313,0
+HNVR.US,D,20260213,000000,22.77,22.995,22.425,22.425,6403,0
+HNVR.US,D,20260217,000000,22.7,22.71,22.28,22.28,9117,0
+HNVR.US,D,20260218,000000,22.66,22.66,22.26,22.36,10582,0
diff --git a/daily/us/nasdaq stocks/1/hope.us.txt b/daily/us/nasdaq stocks/1/hope.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fe1207ca2987890134373a8fa80db86b709db2d0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hope.us.txt	
@@ -0,0 +1,3572 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HOPE.US,D,20111205,000000,6.48503,6.805,6.44974,6.71962,623584.83224911,0
+HOPE.US,D,20111206,000000,6.64874,6.69119,6.56316,6.64158,835958.01816277,0
+HOPE.US,D,20111207,000000,6.67708,6.67708,6.46376,6.63462,494227.62165417,0
+HOPE.US,D,20111208,000000,6.59169,6.59169,6.33574,6.3572,674652.20433599,0
+HOPE.US,D,20111209,000000,6.39974,6.71266,6.37142,6.43494,672353.91246584,0
+HOPE.US,D,20111212,000000,6.32152,6.47091,6.12242,6.4566,924561.09715341,0
+HOPE.US,D,20111213,000000,6.50659,6.54199,6.17938,6.22192,649851.46223783,0
+HOPE.US,D,20111214,000000,6.15095,6.34995,6.15095,6.22898,552867.21768786,0
+HOPE.US,D,20111215,000000,6.34289,6.3572,6.20065,6.29319,531868.39915829,0
+HOPE.US,D,20111216,000000,6.29995,6.38563,6.20065,6.23604,3650935.07567,0
+HOPE.US,D,20111219,000000,6.27888,6.32867,6.03704,6.05125,525354.02193557,0
+HOPE.US,D,20111220,000000,6.15095,6.40719,6.0938,6.37142,797608.26913191,0
+HOPE.US,D,20111221,000000,6.37838,6.40719,6.27172,6.39974,735648.23810606,0
+HOPE.US,D,20111222,000000,6.47091,6.67001,6.37142,6.59169,962773.1322906,0
+HOPE.US,D,20111223,000000,6.67708,6.67708,6.47091,6.60581,344324.51822445,0
+HOPE.US,D,20111227,000000,6.62717,6.72677,6.57758,6.69844,223286.24691096,0
+HOPE.US,D,20111228,000000,6.69844,6.69844,6.57758,6.60581,438278.03701045,0
+HOPE.US,D,20111229,000000,6.48503,6.73403,6.48503,6.72677,594613.9094296,0
+HOPE.US,D,20111230,000000,6.7553,6.7553,6.63462,6.71962,396643.55658948,0
+HOPE.US,D,20120103,000000,6.84774,6.98263,6.84774,6.94724,424724.94966609,0
+HOPE.US,D,20120104,000000,6.58443,7.06831,6.58443,7.04018,604475.24432031,0
+HOPE.US,D,20120105,000000,7.004,7.32446,6.93998,7.18899,736588.77299477,0
+HOPE.US,D,20120106,000000,7.20427,7.28877,6.96155,7.13232,1102063.0849804,0
+HOPE.US,D,20120109,000000,7.13888,7.27476,7.08242,7.18899,427525.132171,0
+HOPE.US,D,20120110,000000,7.3177,7.39602,7.08242,7.18899,347299.13832803,0
+HOPE.US,D,20120111,000000,7.16741,7.21103,7.02547,7.18124,484046.9945507,0
+HOPE.US,D,20120112,000000,7.26024,7.26721,7.03272,7.24574,465150.60813138,0
+HOPE.US,D,20120113,000000,7.17486,7.28122,7.11153,7.16741,356740.19081728,0
+HOPE.US,D,20120117,000000,7.21103,7.32446,6.91175,7.18899,369323.16028835,0
+HOPE.US,D,20120118,000000,7.29622,7.30289,7.15291,7.20427,398680.7021131,0
+HOPE.US,D,20120119,000000,7.24574,7.28877,7.09752,7.19682,337388.83849734,0
+HOPE.US,D,20120120,000000,7.16741,7.36681,7.16741,7.30289,467502.96545609,0
+HOPE.US,D,20120123,000000,7.28122,7.53013,7.28122,7.43101,632711.69304017,0
+HOPE.US,D,20120124,000000,7.36681,7.54483,7.3177,7.48758,557099.62468709,0
+HOPE.US,D,20120125,000000,7.44435,7.53708,7.39602,7.45924,430765.9991357,0
+HOPE.US,D,20120126,000000,7.47337,7.50238,7.08987,7.23055,530364.76745984,0
+HOPE.US,D,20120127,000000,7.13232,7.29622,7.13232,7.218,425439.02170741,0
+HOPE.US,D,20120130,000000,7.16741,7.218,7.03272,7.20427,478435.40840879,0
+HOPE.US,D,20120131,000000,7.24574,7.26721,7.13232,7.18899,634942.65811786,0
+HOPE.US,D,20120201,000000,7.08987,7.35964,7.01125,7.29622,823877.95942937,0
+HOPE.US,D,20120202,000000,7.29622,7.46621,7.26024,7.44435,522745.6187789,0
+HOPE.US,D,20120203,000000,7.53013,7.7851,7.51689,7.72941,429531.67460712,0
+HOPE.US,D,20120206,000000,7.77912,7.77912,7.40327,7.47337,506856.49575648,0
+HOPE.US,D,20120207,000000,7.43101,7.59521,7.30985,7.55846,859100.07291923,0
+HOPE.US,D,20120208,000000,7.62943,7.8001,7.46621,7.55846,377270.78210831,0
+HOPE.US,D,20120209,000000,7.56629,7.60953,7.43641,7.43641,251566.56005621,0
+HOPE.US,D,20120210,000000,7.33132,7.43641,7.27476,7.41013,379893.46670581,0
+HOPE.US,D,20120213,000000,7.48758,7.59521,7.44435,7.56629,256770.10503164,0
+HOPE.US,D,20120214,000000,7.71559,7.71559,7.36681,7.45141,289819.39931004,0
+HOPE.US,D,20120215,000000,7.48042,7.53708,7.30289,7.33808,479401.44587041,0
+HOPE.US,D,20120216,000000,7.32446,7.59521,7.28122,7.5814,366479.11335804,0
+HOPE.US,D,20120217,000000,7.62943,7.62943,7.48758,7.50905,483908.26055409,0
+HOPE.US,D,20120221,000000,7.48042,7.58737,7.40327,7.52296,412229.7090458,0
+HOPE.US,D,20120222,000000,7.34495,7.50905,7.25339,7.25339,469525.82953887,0
+HOPE.US,D,20120223,000000,7.28122,7.52296,7.22525,7.52296,267598.49748689,0
+HOPE.US,D,20120224,000000,7.50238,7.53708,7.37406,7.43641,233620.90955477,0
+HOPE.US,D,20120227,000000,7.38857,7.50905,7.32446,7.48042,217422.69534875,0
+HOPE.US,D,20120228,000000,7.45924,7.53708,7.42425,7.47337,599989.85179787,0
+HOPE.US,D,20120229,000000,7.48042,7.56629,7.24574,7.28877,420340.54733234,0
+HOPE.US,D,20120301,000000,7.32446,7.38857,7.22525,7.22525,396387.51075752,0
+HOPE.US,D,20120302,000000,7.22525,7.26024,6.96831,7.02547,520884.95105978,0
+HOPE.US,D,20120305,000000,7.04018,7.21103,6.95459,7.15967,449678.70720168,0
+HOPE.US,D,20120306,000000,7.11153,7.12526,6.93312,6.93998,380125.03006778,0
+HOPE.US,D,20120307,000000,6.94724,7.17486,6.93998,7.15291,393993.32921325,0
+HOPE.US,D,20120308,000000,7.17486,7.22525,7.11153,7.20427,310906.96679331,0
+HOPE.US,D,20120309,000000,7.18124,7.45141,6.91891,7.32446,435694.11632377,0
+HOPE.US,D,20120312,000000,7.33132,7.46621,7.32446,7.43641,877115.09041897,0
+HOPE.US,D,20120313,000000,7.43101,7.82068,7.4171,7.80774,1080423.6418195,0
+HOPE.US,D,20120314,000000,7.76451,7.92763,7.67942,7.82068,785411.91866606,0
+HOPE.US,D,20120315,000000,7.82823,7.89979,7.68677,7.86617,505344.7032347,0
+HOPE.US,D,20120316,000000,7.91361,7.97949,7.81509,7.96439,2593734.0767374,0
+HOPE.US,D,20120319,000000,7.94851,8.2428,7.7851,8.09908,773553.22226547,0
+HOPE.US,D,20120320,000000,8.01635,8.23427,7.90636,7.92126,438205.6097034,0
+HOPE.US,D,20120321,000000,7.92763,8.00792,7.65139,7.80774,646735.0478289,0
+HOPE.US,D,20120322,000000,7.71559,7.77285,7.57365,7.73657,461871.99735878,0
+HOPE.US,D,20120323,000000,7.74392,7.75872,7.60953,7.71559,472017.9409631,0
+HOPE.US,D,20120326,000000,7.81509,7.93518,7.77285,7.82823,521716.33493647,0
+HOPE.US,D,20120327,000000,7.85019,7.92763,7.7851,7.87303,559845.74173744,0
+HOPE.US,D,20120328,000000,7.87303,8.01635,7.57365,8.00792,408863.3694224,0
+HOPE.US,D,20120329,000000,7.92126,7.95694,7.70285,7.87303,372307.9814211,0
+HOPE.US,D,20120330,000000,7.94851,7.97213,7.8001,7.91361,379681.28529925,0
+HOPE.US,D,20120402,000000,7.88048,8.09213,7.80774,8.07017,555658.21926652,0
+HOPE.US,D,20120403,000000,8.07017,8.10663,7.95694,8.03399,404271.88619668,0
+HOPE.US,D,20120404,000000,7.91361,7.98802,7.70834,7.74392,499608.66453702,0
+HOPE.US,D,20120405,000000,7.68677,7.82068,7.64305,7.67227,169603.33094699,0
+HOPE.US,D,20120409,000000,7.55139,7.58737,7.43101,7.50238,226455.70667153,0
+HOPE.US,D,20120410,000000,7.51689,7.67227,7.26721,7.33132,382787.49867901,0
+HOPE.US,D,20120411,000000,7.40327,7.48042,7.39602,7.45924,276480.53357807,0
+HOPE.US,D,20120412,000000,7.45141,7.62325,7.45141,7.5814,393657.71535383,0
+HOPE.US,D,20120413,000000,7.51689,7.53013,7.27476,7.30289,367260.51219184,0
+HOPE.US,D,20120416,000000,7.32446,7.45924,7.22525,7.34495,208067.33150447,0
+HOPE.US,D,20120417,000000,7.43101,7.72226,7.37406,7.69481,524573.64320469,0
+HOPE.US,D,20120418,000000,7.64305,7.69481,7.57365,7.60148,391677.69559352,0
+HOPE.US,D,20120419,000000,7.60953,7.73657,7.39602,7.50238,398165.55014043,0
+HOPE.US,D,20120420,000000,7.55846,7.72226,7.46621,7.52296,394340.16420475,0
+HOPE.US,D,20120423,000000,7.40327,7.40327,7.26024,7.27476,603802.99649855,0
+HOPE.US,D,20120424,000000,7.35964,7.91361,7.35964,7.75147,1129773.1605955,0
+HOPE.US,D,20120425,000000,7.88048,8.16996,7.48042,8.13585,991818.52262299,0
+HOPE.US,D,20120426,000000,8.10663,8.16996,8.02124,8.09908,383789.2397427,0
+HOPE.US,D,20120427,000000,8.07017,8.07017,7.92126,8.00792,724391.40242601,0
+HOPE.US,D,20120430,000000,7.97949,7.98802,7.79205,7.82068,488162.08971457,0
+HOPE.US,D,20120501,000000,7.85019,8.07703,7.77912,7.91361,611451.72816407,0
+HOPE.US,D,20120502,000000,7.86617,8.17613,7.83627,8.17613,458619.90926199,0
+HOPE.US,D,20120503,000000,8.148,8.15477,7.98802,8.148,540416.86159588,0
+HOPE.US,D,20120504,000000,8.07017,8.07017,7.92126,8.00792,387896.17408324,0
+HOPE.US,D,20120507,000000,7.94194,8.148,7.93518,8.07017,208878.31332283,0
+HOPE.US,D,20120508,000000,7.98802,8.21289,7.97213,8.15477,420792.45292421,0
+HOPE.US,D,20120509,000000,8.03399,8.1282,7.92763,8.07017,216240.3960689,0
+HOPE.US,D,20120510,000000,8.1282,8.16222,7.98802,8.04164,334538.67094954,0
+HOPE.US,D,20120511,000000,7.95694,8.10663,7.84284,7.90636,439753.10582725,0
+HOPE.US,D,20120514,000000,7.81509,7.94851,7.76451,7.89979,376757.67034147,0
+HOPE.US,D,20120515,000000,7.87303,8.02801,7.80774,7.87303,455818.70665416,0
+HOPE.US,D,20120516,000000,7.89979,7.98802,7.70834,7.77285,291565.81550254,0
+HOPE.US,D,20120517,000000,7.75872,7.81509,7.6158,7.67942,303091.95835246,0
+HOPE.US,D,20120518,000000,7.65139,7.74392,7.53013,7.55139,441510.74315183,0
+HOPE.US,D,20120521,000000,7.5814,7.71559,7.50905,7.63492,396335.4855088,0
+HOPE.US,D,20120522,000000,7.6158,7.75147,7.39602,7.48042,460765.18569472,0
+HOPE.US,D,20120523,000000,7.37406,7.55846,7.28877,7.51689,281453.53529445,0
+HOPE.US,D,20120524,000000,7.54483,7.70834,7.40327,7.69481,280006.00925639,0
+HOPE.US,D,20120525,000000,7.72226,7.76451,7.64305,7.67227,273493.6722395,0
+HOPE.US,D,20120529,000000,7.73657,7.82068,7.65796,7.7851,207867.3913329,0
+HOPE.US,D,20120530,000000,7.71559,7.85842,7.60953,7.62325,301712.77920978,0
+HOPE.US,D,20120531,000000,7.6158,7.74392,7.48758,7.67227,427344.57395484,0
+HOPE.US,D,20120601,000000,7.48042,7.70834,7.27476,7.30289,433817.126958,0
+HOPE.US,D,20120604,000000,7.34495,7.4171,7.09752,7.19682,310663.16219635,0
+HOPE.US,D,20120605,000000,7.15967,7.27476,7.10409,7.15291,287991.37488425,0
+HOPE.US,D,20120606,000000,7.26721,7.28122,7.15967,7.28122,569178.66331757,0
+HOPE.US,D,20120607,000000,7.38142,7.53013,7.28122,7.34495,367839.93064823,0
+HOPE.US,D,20120608,000000,7.32446,7.73657,7.22525,7.54483,368778.42533111,0
+HOPE.US,D,20120611,000000,7.76451,7.76451,7.28877,7.30289,313968.29564477,0
+HOPE.US,D,20120612,000000,7.3521,7.38142,7.23055,7.37406,230154.59984559,0
+HOPE.US,D,20120613,000000,7.33808,7.57365,7.3177,7.41013,420561.90966516,0
+HOPE.US,D,20120614,000000,7.39602,7.6158,7.37406,7.56629,245203.15806508,0
+HOPE.US,D,20120615,000000,7.53708,7.7851,7.48042,7.72226,1414777.6741412,0
+HOPE.US,D,20120618,000000,7.65139,7.83627,7.55846,7.73657,356069.98320135,0
+HOPE.US,D,20120619,000000,7.75872,7.89205,7.67227,7.71559,470328.65053391,0
+HOPE.US,D,20120620,000000,7.72941,7.7851,7.60953,7.69481,301641.37200565,0
+HOPE.US,D,20120621,000000,7.67942,7.74392,7.44435,7.57365,713205.9739501,0
+HOPE.US,D,20120622,000000,7.65796,7.71559,7.55846,7.5814,2035002.2873844,0
+HOPE.US,D,20120625,000000,7.53708,7.53708,7.38142,7.45141,388951.98060149,0
+HOPE.US,D,20120626,000000,7.45924,7.55846,7.4171,7.42425,463459.27749635,0
+HOPE.US,D,20120627,000000,7.45924,7.51689,7.37406,7.49464,410054.8496285,0
+HOPE.US,D,20120628,000000,7.56629,7.59521,7.43641,7.52296,618448.61406615,0
+HOPE.US,D,20120629,000000,7.72226,7.84284,7.67942,7.74392,456073.73238321,0
+HOPE.US,D,20120702,000000,7.73657,7.88724,7.72226,7.83627,509542.42673478,0
+HOPE.US,D,20120703,000000,7.84284,7.89205,7.79205,7.87303,226046.64540214,0
+HOPE.US,D,20120705,000000,7.87303,7.92763,7.7851,7.83627,150972.17128588,0
+HOPE.US,D,20120706,000000,7.77285,7.83627,7.64305,7.68677,264120.96664564,0
+HOPE.US,D,20120709,000000,7.69481,7.69481,7.56629,7.63492,270930.15361114,0
+HOPE.US,D,20120710,000000,7.72226,7.74392,7.55139,7.63492,243737.27017453,0
+HOPE.US,D,20120711,000000,7.66423,7.72941,7.60148,7.70834,369127.30052845,0
+HOPE.US,D,20120712,000000,7.67942,7.82823,7.55846,7.82068,458132.30006806,0
+HOPE.US,D,20120713,000000,7.82823,8.17613,7.82823,8.14192,742429.88229282,0
+HOPE.US,D,20120716,000000,8.1282,8.15477,8.01635,8.02801,422878.5633878,0
+HOPE.US,D,20120717,000000,8.07017,8.12232,7.96439,8.07017,331325.34676357,0
+HOPE.US,D,20120718,000000,8.08468,8.1282,8.01635,8.04742,272632.70537824,0
+HOPE.US,D,20120719,000000,8.0635,8.10663,7.97213,8.02124,360005.54025197,0
+HOPE.US,D,20120720,000000,7.96439,8.00027,7.85842,7.85842,324419.25002103,0
+HOPE.US,D,20120723,000000,7.69481,7.75872,7.64305,7.67942,406283.52914738,0
+HOPE.US,D,20120724,000000,7.75147,7.96439,7.75147,7.84284,787662.26569915,0
+HOPE.US,D,20120725,000000,7.94194,8.08468,7.89205,7.98802,630816.34182191,0
+HOPE.US,D,20120726,000000,8.05605,8.09908,7.93518,7.94851,507630.75386986,0
+HOPE.US,D,20120727,000000,8.00792,8.08468,7.91361,8.00792,540008.82042941,0
+HOPE.US,D,20120730,000000,8.04164,8.10663,7.96439,8.04742,838518.47648239,0
+HOPE.US,D,20120731,000000,8.03399,8.13849,8.02124,8.0635,472555.53519993,0
+HOPE.US,D,20120801,000000,8.13585,8.16996,7.94194,7.94194,584386.35759198,0
+HOPE.US,D,20120802,000000,7.89979,8.00792,7.88048,7.98802,325390.38799723,0
+HOPE.US,D,20120803,000000,8.08468,8.27642,8.04164,8.25417,526511.83874543,0
+HOPE.US,D,20120806,000000,8.25417,8.307,8.19133,8.29132,577489.44177569,0
+HOPE.US,D,20120807,000000,8.29132,8.51777,8.28436,8.38356,813520.8545214,0
+HOPE.US,D,20120808,000000,8.36876,8.51777,8.347,8.49806,296042.02709874,0
+HOPE.US,D,20120809,000000,8.49806,8.53307,8.44778,8.46091,294666.92836773,0
+HOPE.US,D,20120810,000000,8.46091,8.50522,8.38356,8.50522,216096.56155772,0
+HOPE.US,D,20120813,000000,8.46091,8.50522,8.41337,8.49111,209313.89726804,0
+HOPE.US,D,20120814,000000,8.53307,8.6404,8.47581,8.55345,338547.67541012,0
+HOPE.US,D,20120815,000000,8.55345,8.69677,8.55345,8.6603,263769.03113955,0
+HOPE.US,D,20120816,000000,8.6404,8.80156,8.57766,8.77559,358680.42656385,0
+HOPE.US,D,20120817,000000,8.75471,8.87832,8.68392,8.83381,303121.54133703,0
+HOPE.US,D,20120820,000000,8.84685,8.90949,8.83381,8.90312,488336.52731323,0
+HOPE.US,D,20120821,000000,8.94145,9.16476,8.87087,8.88665,471220.22048265,0
+HOPE.US,D,20120822,000000,8.88665,8.98694,8.73922,8.95263,432608.30500232,0
+HOPE.US,D,20120823,000000,8.96576,8.96576,8.7302,8.76196,335322.10998916,0
+HOPE.US,D,20120824,000000,8.76843,8.89469,8.71383,8.80891,191241.754005,0
+HOPE.US,D,20120827,000000,8.83381,8.90312,8.75471,8.81725,329526.90532234,0
+HOPE.US,D,20120828,000000,8.80891,8.91812,8.7302,8.86166,382360.07555713,0
+HOPE.US,D,20120829,000000,8.86166,9.03311,8.83381,8.99547,271542.21536085,0
+HOPE.US,D,20120830,000000,8.95733,8.95733,8.81725,8.88665,453162.35866043,0
+HOPE.US,D,20120831,000000,8.95263,9.01801,8.85421,8.90312,203073.92772977,0
+HOPE.US,D,20120904,000000,8.88665,9.06604,8.78686,9.00194,276793.70517334,0
+HOPE.US,D,20120905,000000,9.05683,9.05683,8.80156,9.00958,337356.19520402,0
+HOPE.US,D,20120906,000000,8.88665,9.15045,8.79499,9.03311,1473595.7881852,0
+HOPE.US,D,20120907,000000,9.08702,9.2428,9.05683,9.08702,335305.7883425,0
+HOPE.US,D,20120910,000000,9.07261,9.1232,9.00194,9.03791,290128.49049364,0
+HOPE.US,D,20120911,000000,9.03791,9.15045,8.8395,9.03311,291012.91972197,0
+HOPE.US,D,20120912,000000,9.03311,9.10898,8.97174,9.07261,424548.47186159,0
+HOPE.US,D,20120913,000000,9.07261,9.32945,8.97929,9.22358,498785.44148366,0
+HOPE.US,D,20120914,000000,9.22358,9.39415,9.03791,9.25152,595750.30407823,0
+HOPE.US,D,20120917,000000,9.22358,9.2874,8.95733,9.09457,424842.26150145,0
+HOPE.US,D,20120918,000000,9.1032,9.13663,8.88665,9.08036,349768.8074881,0
+HOPE.US,D,20120919,000000,9.08036,9.10898,9.00194,9.04644,277991.30599694,0
+HOPE.US,D,20120920,000000,8.97174,9.03311,8.94145,8.99547,233779.02550678,0
+HOPE.US,D,20120921,000000,9.10898,9.10898,8.95263,8.97929,1168979.796076,0
+HOPE.US,D,20120924,000000,8.94704,9.14614,8.89469,9.06134,327417.33249168,0
+HOPE.US,D,20120925,000000,9.10898,9.15045,8.86166,8.87832,473133.9335534,0
+HOPE.US,D,20120926,000000,8.87832,8.89469,8.78686,8.86812,404478.96708866,0
+HOPE.US,D,20120927,000000,8.87832,9.02556,8.82558,8.98694,431942.17779806,0
+HOPE.US,D,20120928,000000,8.92548,9.05193,8.89469,8.96576,352390.47198268,0
+HOPE.US,D,20121001,000000,9.00194,9.16476,8.97174,9.04644,417765.80757191,0
+HOPE.US,D,20121002,000000,9.05683,9.11663,8.92548,8.97929,866483.57782654,0
+HOPE.US,D,20121003,000000,8.97174,9.13094,8.86812,8.90312,321837.36954018,0
+HOPE.US,D,20121004,000000,8.91812,9.05683,8.87175,9.05683,389107.03624475,0
+HOPE.US,D,20121005,000000,9.07261,9.16476,8.98312,9.03791,280679.27718107,0
+HOPE.US,D,20121008,000000,8.97174,9.02556,8.93391,8.95733,169451.33561248,0
+HOPE.US,D,20121009,000000,8.96576,9.02556,8.85421,8.90949,269883.52801914,0
+HOPE.US,D,20121010,000000,8.94145,9.01801,8.84685,8.94704,270923.01289072,0
+HOPE.US,D,20121011,000000,9.00194,9.05193,8.93391,8.97174,199832.04066215,0
+HOPE.US,D,20121012,000000,8.97174,8.97929,8.7103,8.74745,218689.66317065,0
+HOPE.US,D,20121015,000000,8.78206,8.90949,8.7103,8.80891,228956.999022,0
+HOPE.US,D,20121016,000000,8.84685,8.87832,8.56874,8.7103,513026.07819353,0
+HOPE.US,D,20121017,000000,8.70284,8.95733,8.6902,8.95263,247889.08904338,0
+HOPE.US,D,20121018,000000,8.93391,8.97929,8.80156,8.82558,227646.16677471,0
+HOPE.US,D,20121019,000000,8.73922,8.84685,8.67589,8.73922,533002.75360109,0
+HOPE.US,D,20121022,000000,8.74745,8.91812,8.60364,8.88665,255435.81041728,0
+HOPE.US,D,20121023,000000,8.60364,8.82558,8.39856,8.60452,1101743.7927676,0
+HOPE.US,D,20121024,000000,8.6106,8.73922,8.5258,8.59197,583745.73296062,0
+HOPE.US,D,20121025,000000,8.6458,8.69677,8.53307,8.60364,935179.34840793,0
+HOPE.US,D,20121026,000000,8.62492,8.62492,8.44082,8.45385,1373501.2498438,0
+HOPE.US,D,20121031,000000,8.49111,8.58482,8.43287,8.51865,715727.66835889,0
+HOPE.US,D,20121101,000000,8.55443,8.59295,8.47581,8.53307,597522.22284363,0
+HOPE.US,D,20121102,000000,8.56874,8.60707,8.33475,8.33475,393134.40255783,0
+HOPE.US,D,20121105,000000,8.35289,8.35289,8.2422,8.29132,264926.84794942,0
+HOPE.US,D,20121106,000000,8.34004,8.47581,8.19055,8.43993,614046.86998283,0
+HOPE.US,D,20121107,000000,8.36876,8.36876,8.03331,8.04576,440710.98246554,0
+HOPE.US,D,20121108,000000,8.05419,8.12046,7.85548,7.87067,361771.33839987,0
+HOPE.US,D,20121109,000000,7.81892,8.0837,7.78333,7.98527,482871.83599126,0
+HOPE.US,D,20121112,000000,7.98527,8.12046,7.97037,8.04576,298075.09221069,0
+HOPE.US,D,20121113,000000,7.96204,7.9986,7.78882,7.79716,373011.85243326,0
+HOPE.US,D,20121114,000000,7.84048,7.87067,7.69864,7.72618,450610.06116415,0
+HOPE.US,D,20121115,000000,7.69089,7.81892,7.63355,7.75559,459691.01732398,0
+HOPE.US,D,20121116,000000,7.74108,7.78333,7.58384,7.69864,406811.94245797,0
+HOPE.US,D,20121119,000000,7.73353,7.80519,7.69864,7.78882,284906.58366572,0
+HOPE.US,D,20121120,000000,7.74814,7.84372,7.7051,7.8248,321365.06188999,0
+HOPE.US,D,20121121,000000,7.84793,7.84793,7.71334,7.80519,208375.40258515,0
+HOPE.US,D,20121123,000000,7.84793,8.15379,7.78882,8.15379,202398.61959926,0
+HOPE.US,D,20121126,000000,8.0685,8.20486,8.04576,8.19055,302287.09715159,0
+HOPE.US,D,20121127,000000,8.15379,8.2474,8.11369,8.12741,477952.89972944,0
+HOPE.US,D,20121128,000000,8.23349,8.23349,7.94606,8.15379,140710.95605202,0
+HOPE.US,D,20121129,000000,8.22741,8.40641,8.15379,8.22741,582903.12795186,0
+HOPE.US,D,20121130,000000,8.26034,8.34602,8.06096,8.12741,1643208.3000584,0
+HOPE.US,D,20121203,000000,8.20486,8.28436,8.13399,8.26034,465441.33746249,0
+HOPE.US,D,20121204,000000,8.16055,8.27642,8.12741,8.2474,219136.46824794,0
+HOPE.US,D,20121205,000000,8.28436,8.36072,8.16927,8.2422,492764.79407237,0
+HOPE.US,D,20121206,000000,8.21191,8.27642,8.12741,8.1826,192759.66714427,0
+HOPE.US,D,20121207,000000,8.2474,8.27642,8.10506,8.12046,270198.73982024,0
+HOPE.US,D,20121210,000000,8.12741,8.22741,8.12046,8.20486,220518.70769936,0
+HOPE.US,D,20121211,000000,8.26034,8.34602,8.21191,8.26034,632414.84309157,0
+HOPE.US,D,20121212,000000,8.26034,8.38719,8.2422,8.34004,558490.02496184,0
+HOPE.US,D,20121213,000000,8.31984,8.33553,8.16996,8.19055,179698.2694055,0
+HOPE.US,D,20121214,000000,8.14702,8.23349,8.13399,8.19731,193049.37637247,0
+HOPE.US,D,20121217,000000,8.21191,8.38356,8.19055,8.27642,918185.45392729,0
+HOPE.US,D,20121218,000000,8.29808,8.29808,8.16055,8.19055,829995.5166177,0
+HOPE.US,D,20121219,000000,8.14104,8.26034,8.12741,8.19055,800602.2711909,0
+HOPE.US,D,20121220,000000,8.1826,8.26877,8.1826,8.2474,665506.98169244,0
+HOPE.US,D,20121221,000000,8.17613,8.43287,8.12741,8.4213,2827500.8610091,0
+HOPE.US,D,20121224,000000,8.44778,8.58923,8.2474,8.43993,256049.91237282,0
+HOPE.US,D,20121226,000000,8.49111,8.60452,8.27642,8.34102,269201.07916821,0
+HOPE.US,D,20121227,000000,8.34602,8.36876,8.0837,8.22741,614348.82044602,0
+HOPE.US,D,20121228,000000,8.20486,8.29808,8.15379,8.23349,257630.05178998,0
+HOPE.US,D,20121231,000000,8.21986,8.27642,8.16055,8.26034,391158.46320919,0
+HOPE.US,D,20130102,000000,8.39856,8.74843,8.38356,8.69736,782475.04237038,0
+HOPE.US,D,20130103,000000,8.69109,8.76931,8.58482,8.74108,325224.1112219,0
+HOPE.US,D,20130104,000000,8.74108,8.81068,8.69109,8.79499,340332.85551344,0
+HOPE.US,D,20130107,000000,8.74843,8.79499,8.65491,8.75569,425611.41910025,0
+HOPE.US,D,20130108,000000,8.77755,8.90498,8.71207,8.88891,468070.14267749,0
+HOPE.US,D,20130109,000000,8.94332,8.99821,8.85617,8.88891,363298.4324654,0
+HOPE.US,D,20130110,000000,8.91145,9.0039,8.83479,9.0039,294334.37481705,0
+HOPE.US,D,20130111,000000,8.92841,9.02086,8.70382,8.76294,398003.35377675,0
+HOPE.US,D,20130114,000000,8.74843,8.85617,8.58482,8.82744,271113.77213605,0
+HOPE.US,D,20130115,000000,8.43993,8.63305,8.33475,8.49111,632210.82250833,0
+HOPE.US,D,20130116,000000,8.46091,8.50522,8.39856,8.46091,449348.19385684,0
+HOPE.US,D,20130117,000000,8.51159,8.63305,8.46807,8.61864,411144.31954298,0
+HOPE.US,D,20130118,000000,8.57678,8.67657,8.50522,8.59904,214363.40670313,0
+HOPE.US,D,20130122,000000,8.60452,8.65491,8.54022,8.60452,585497.2496677,0
+HOPE.US,D,20130123,000000,8.59904,8.61149,8.49111,8.56874,320371.48164963,0
+HOPE.US,D,20130124,000000,8.56874,8.6603,8.51159,8.6257,419356.14801823,0
+HOPE.US,D,20130125,000000,8.64118,8.65491,8.53307,8.63305,329929.84597424,0
+HOPE.US,D,20130128,000000,8.64658,8.78304,8.55443,8.74843,445218.81725214,0
+HOPE.US,D,20130129,000000,8.76294,8.99821,8.74843,8.9191,577253.79800205,0
+HOPE.US,D,20130130,000000,8.6849,8.91145,8.55982,8.74108,530573.88855766,0
+HOPE.US,D,20130131,000000,8.75569,8.78304,8.60452,8.63305,730991.4682937,0
+HOPE.US,D,20130201,000000,8.69109,8.85617,8.64118,8.71207,621284.50017313,0
+HOPE.US,D,20130204,000000,8.71207,8.85617,8.64658,8.76931,504681.63633918,0
+HOPE.US,D,20130205,000000,8.84205,9.0284,8.78304,8.86342,492396.53691963,0
+HOPE.US,D,20130206,000000,8.84126,8.93577,8.83479,8.92841,314687.46820067,0
+HOPE.US,D,20130207,000000,8.89753,8.98978,8.83479,8.94988,293137.79409637,0
+HOPE.US,D,20130208,000000,8.9442,9.03409,8.9442,8.98214,221308.26735648,0
+HOPE.US,D,20130211,000000,8.95361,9.04164,8.92841,9.02938,174480.44298924,0
+HOPE.US,D,20130212,000000,9.03409,9.21299,8.96674,9.18506,451887.23001521,0
+HOPE.US,D,20130213,000000,9.19182,9.19182,9.07653,9.16202,459704.27866189,0
+HOPE.US,D,20130214,000000,9.17064,9.21976,9.10604,9.1281,300799.7870998,0
+HOPE.US,D,20130215,000000,9.0831,9.19182,9.02184,9.11271,294865.84843638,0
+HOPE.US,D,20130219,000000,9.1281,9.30778,9.11369,9.2622,414528.00091595,0
+HOPE.US,D,20130220,000000,9.2622,9.33533,9.14143,9.16202,447233.52051159,0
+HOPE.US,D,20130221,000000,9.14614,9.27671,8.96674,8.97567,501132.69829379,0
+HOPE.US,D,20130222,000000,9.04164,9.0831,8.96008,9.07653,195432.33678466,0
+HOPE.US,D,20130225,000000,9.14143,9.20622,8.81901,8.83479,349730.04357729,0
+HOPE.US,D,20130226,000000,8.87999,8.96674,8.80254,8.87999,414188.30664486,0
+HOPE.US,D,20130227,000000,8.86342,8.99821,8.85617,8.90498,215101.96121444,0
+HOPE.US,D,20130228,000000,8.91243,8.94988,8.84862,8.87361,802620.0347591,0
+HOPE.US,D,20130301,000000,8.81901,9.12045,8.74843,9.0831,743835.58411132,0
+HOPE.US,D,20130304,000000,9.04164,9.24083,9.01331,9.21299,463092.04044653,0
+HOPE.US,D,20130305,000000,9.28642,9.39317,9.23113,9.30004,536572.0937048,0
+HOPE.US,D,20130306,000000,9.35004,9.46375,9.27671,9.45003,351171.44899785,0
+HOPE.US,D,20130307,000000,9.43435,9.6304,9.43435,9.6304,568181.00266555,0
+HOPE.US,D,20130308,000000,9.74412,9.76666,9.55884,9.59119,1021096.4964203,0
+HOPE.US,D,20130311,000000,9.551,9.6206,9.53041,9.59805,1290415.9075268,0
+HOPE.US,D,20130312,000000,9.6059,9.70588,9.56276,9.65295,474076.50864795,0
+HOPE.US,D,20130313,000000,9.6451,9.83627,9.59805,9.81763,369051.81291265,0
+HOPE.US,D,20130314,000000,9.80882,9.96566,9.77058,9.95784,405728.59316098,0
+HOPE.US,D,20130315,000000,9.67941,9.91569,9.67941,9.80882,1127386.1197716,0
+HOPE.US,D,20130318,000000,9.71373,9.82156,9.55884,9.57943,602796.15492028,0
+HOPE.US,D,20130319,000000,9.6206,9.67941,9.47747,9.53727,399606.95556099,0
+HOPE.US,D,20130320,000000,9.6059,9.6059,9.54316,9.5706,222872.08512699,0
+HOPE.US,D,20130321,000000,9.51473,9.57943,9.48532,9.50002,313076.72569603,0
+HOPE.US,D,20130322,000000,9.53041,9.5706,9.45689,9.48532,380752.39336123,0
+HOPE.US,D,20130325,000000,9.53727,9.54708,9.31073,9.38532,739765.37347576,0
+HOPE.US,D,20130326,000000,9.39317,9.51473,9.33631,9.47747,445835.97951643,0
+HOPE.US,D,20130327,000000,9.4265,9.46375,9.31073,9.4265,365171.3414195,0
+HOPE.US,D,20130328,000000,9.4265,9.43435,9.31475,9.36278,870622.13535748,0
+HOPE.US,D,20130401,000000,9.3422,9.3569,9.15515,9.31965,383539.31452824,0
+HOPE.US,D,20130402,000000,9.31965,9.3569,9.24083,9.31073,421634.03783006,0
+HOPE.US,D,20130403,000000,9.30778,9.33533,9.20622,9.27093,683182.30492109,0
+HOPE.US,D,20130404,000000,9.25632,9.33533,9.25632,9.31965,372614.01229595,0
+HOPE.US,D,20130405,000000,9.15515,9.31965,9.09947,9.31965,430012.14308065,0
+HOPE.US,D,20130408,000000,9.28642,9.3618,9.16202,9.3569,509560.78858727,0
+HOPE.US,D,20130409,000000,9.3422,9.38532,9.30778,9.31965,410193.5836251,0
+HOPE.US,D,20130410,000000,9.35004,9.51767,9.31965,9.50002,549027.55031136,0
+HOPE.US,D,20130411,000000,9.50002,9.53923,9.47159,9.53041,407320.97381314,0
+HOPE.US,D,20130412,000000,9.45689,9.50688,9.4265,9.50688,335383.31616413,0
+HOPE.US,D,20130415,000000,9.43435,9.46375,9.05389,9.12045,603326.6084367,0
+HOPE.US,D,20130416,000000,9.28642,9.43435,9.19946,9.32749,598495.40102567,0
+HOPE.US,D,20130417,000000,9.14143,9.30778,9.09173,9.17829,385891.67185295,0
+HOPE.US,D,20130418,000000,9.21976,9.24956,9.06987,9.20622,342633.18758942,0
+HOPE.US,D,20130419,000000,9.24083,9.32749,9.17064,9.31965,279261.33412758,0
+HOPE.US,D,20130422,000000,9.31965,9.38532,9.16202,9.32749,393912.74108287,0
+HOPE.US,D,20130423,000000,9.20622,9.31073,9.04164,9.13467,992487.710136,0
+HOPE.US,D,20130424,000000,9.0831,9.17064,8.98214,9.11271,639263.8140708,0
+HOPE.US,D,20130425,000000,9.11271,9.18506,9.04164,9.06134,414123.02005823,0
+HOPE.US,D,20130426,000000,9.00488,9.09173,8.9191,8.9639,331793.5740021,0
+HOPE.US,D,20130429,000000,9.02184,9.17064,8.99821,9.1281,560018.13913028,0
+HOPE.US,D,20130430,000000,9.13467,9.2622,9.0831,9.23407,487026.71516886,0
+HOPE.US,D,20130501,000000,9.23407,9.23407,8.8395,8.8395,1027329.3252381,0
+HOPE.US,D,20130502,000000,8.8395,9.03409,8.81725,8.95929,338977.13873783,0
+HOPE.US,D,20130503,000000,9.06506,9.15515,8.99723,9.07555,429127.71385232,0
+HOPE.US,D,20130506,000000,9.06987,9.23407,9.04742,9.11271,307719.14518025,0
+HOPE.US,D,20130507,000000,9.12712,9.3569,9.09849,9.34318,294057.92692677,0
+HOPE.US,D,20130508,000000,9.34318,9.3569,9.22818,9.32749,344896.79596043,0
+HOPE.US,D,20130509,000000,9.29425,9.34318,9.19182,9.21299,185305.77513574,0
+HOPE.US,D,20130510,000000,9.2573,9.27671,9.16966,9.2622,186330.97856651,0
+HOPE.US,D,20130513,000000,9.21976,9.35004,9.16966,9.24083,213516.7212827,0
+HOPE.US,D,20130514,000000,9.27093,9.36964,9.2622,9.36278,387805.3849237,0
+HOPE.US,D,20130515,000000,9.35004,9.45689,9.31965,9.3569,310736.60960631,0
+HOPE.US,D,20130516,000000,9.31073,9.36278,9.29425,9.35004,166370.62480561,0
+HOPE.US,D,20130517,000000,9.3569,9.41473,9.32749,9.40886,494539.77314652,0
+HOPE.US,D,20130520,000000,9.3569,9.53923,9.3569,9.46474,334169.39369388,0
+HOPE.US,D,20130521,000000,9.43435,9.501,9.37847,9.49414,233213.88849122,0
+HOPE.US,D,20130522,000000,9.48728,9.65491,9.23407,9.27093,338623.16302592,0
+HOPE.US,D,20130523,000000,9.20622,9.32749,9.14222,9.22818,238873.41947018,0
+HOPE.US,D,20130524,000000,9.04066,9.29425,9.04066,9.29425,188046.79167152,0
+HOPE.US,D,20130528,000000,9.35004,9.46474,9.24083,9.36964,432590.96325275,0
+HOPE.US,D,20130529,000000,9.29425,9.3569,9.23407,9.29425,177091.90645466,0
+HOPE.US,D,20130530,000000,9.30102,9.38532,9.19946,9.3569,371672.45730432,0
+HOPE.US,D,20130531,000000,9.29034,9.35395,9.23789,9.27485,491082.64436359,0
+HOPE.US,D,20130603,000000,9.27671,9.40886,9.0831,9.2573,604382.41495494,0
+HOPE.US,D,20130604,000000,9.24083,9.28642,9.02752,9.07555,495552.73534229,0
+HOPE.US,D,20130605,000000,9.06987,9.15515,8.99723,9.02752,264475.96246047,0
+HOPE.US,D,20130606,000000,9.05389,9.14045,8.87832,9.11271,279459.23409332,0
+HOPE.US,D,20130607,000000,9.19946,9.24083,9.09849,9.19182,212263.01479872,0
+HOPE.US,D,20130610,000000,9.22818,9.31965,9.13467,9.31073,199787.15613383,0
+HOPE.US,D,20130611,000000,9.21299,9.30102,9.15515,9.15515,205953.67826214,0
+HOPE.US,D,20130612,000000,9.19182,9.21299,9.01243,9.04742,163062.43104844,0
+HOPE.US,D,20130613,000000,9.06987,9.19182,9.01243,9.18506,252658.07017652,0
+HOPE.US,D,20130614,000000,9.16966,9.19946,8.96576,8.98017,305452.4765005,0
+HOPE.US,D,20130617,000000,9.07555,9.17731,8.91047,8.97371,568165.70112181,0
+HOPE.US,D,20130618,000000,8.99723,9.15143,8.95361,9.14614,924671.26826836,0
+HOPE.US,D,20130619,000000,9.14045,9.23407,9.06987,9.20622,556288.64286872,0
+HOPE.US,D,20130620,000000,9.09849,9.27671,9.05389,9.21299,438535.10294533,0
+HOPE.US,D,20130621,000000,9.24956,9.55884,9.22818,9.551,1899685.6355531,0
+HOPE.US,D,20130624,000000,9.46474,9.71961,9.45101,9.59903,1009221.478373,0
+HOPE.US,D,20130625,000000,9.71569,10.0196,9.59903,9.96071,821689.83867417,0
+HOPE.US,D,20130626,000000,10.0048,10.0833,9.89116,9.89508,809707.70982072,0
+HOPE.US,D,20130627,000000,9.98426,10.2332,9.92647,10.201,648116.26717741,0
+HOPE.US,D,20130628,000000,10.1696,10.3078,10.0764,10.2332,886454.1326166,0
+HOPE.US,D,20130701,000000,10.2705,10.644,10.2421,10.4931,499269.99036885,0
+HOPE.US,D,20130702,000000,10.5235,10.9048,10.5195,10.8332,1210767.2919343,0
+HOPE.US,D,20130703,000000,10.797,10.9812,10.7245,10.9048,949596.4629223,0
+HOPE.US,D,20130705,000000,11.0675,11.2126,10.9479,11.2126,617560.10442615,0
+HOPE.US,D,20130708,000000,11.2793,11.3293,11.0528,11.1861,461167.1062437,0
+HOPE.US,D,20130709,000000,11.2342,11.3126,11.0528,11.3077,476682.87159879,0
+HOPE.US,D,20130710,000000,11.2636,11.3008,11.1195,11.1724,545655.09007046,0
+HOPE.US,D,20130711,000000,11.2724,11.2724,10.7656,10.797,604040.68047802,0
+HOPE.US,D,20130712,000000,10.7881,10.847,10.6969,10.8195,612478.97180066,0
+HOPE.US,D,20130715,000000,10.8538,10.9812,10.7881,10.9225,374501.20269088,0
+HOPE.US,D,20130716,000000,10.9146,11.0302,10.594,10.8195,272498.05179331,0
+HOPE.US,D,20130717,000000,10.7881,10.9361,10.7529,10.8538,293987.53982555,0
+HOPE.US,D,20130718,000000,10.8538,11.1341,10.8538,11.1263,335808.69908018,0
+HOPE.US,D,20130719,000000,11.1057,11.3008,11.0695,11.2342,395332.72434219,0
+HOPE.US,D,20130722,000000,11.1263,11.4076,11.1136,11.2126,385782.52084092,0
+HOPE.US,D,20130723,000000,11.5165,11.5165,10.8969,11.2342,663769.74642619,0
+HOPE.US,D,20130724,000000,11.3008,11.3008,11.0616,11.0675,557358.7308278,0
+HOPE.US,D,20130725,000000,11.0234,11.1341,10.745,10.8195,844223.91209258,0
+HOPE.US,D,20130726,000000,10.7744,10.8195,10.5235,10.545,824787.89123061,0
+HOPE.US,D,20130729,000000,10.5156,10.5666,10.3411,10.4656,686954.64550512,0
+HOPE.US,D,20130730,000000,10.4931,10.5666,10.4078,10.4813,741473.02575744,0
+HOPE.US,D,20130731,000000,10.6058,10.7715,10.5411,10.5715,938773.17098163,0
+HOPE.US,D,20130801,000000,10.6294,10.7872,10.6294,10.7087,979522.20207135,0
+HOPE.US,D,20130802,000000,10.7019,10.7215,10.6116,10.6783,489081.20244204,0
+HOPE.US,D,20130805,000000,10.6715,10.6783,10.446,10.4528,1002406.17079,0
+HOPE.US,D,20130806,000000,10.4176,10.4617,10.3255,10.3255,811459.2265278,0
+HOPE.US,D,20130807,000000,10.3255,10.4107,10.1401,10.2735,886913.17892888,0
+HOPE.US,D,20130808,000000,10.2951,10.4176,10.2833,10.3175,444881.16318688,0
+HOPE.US,D,20130809,000000,10.2951,10.4176,10.2362,10.2412,354158.31033642,0
+HOPE.US,D,20130812,000000,10.25,10.3381,10.196,10.3039,1017015.0646526,0
+HOPE.US,D,20130813,000000,10.3255,10.7715,10.2882,10.6294,950243.20817116,0
+HOPE.US,D,20130814,000000,10.6499,10.7783,10.6294,10.6372,447896.58740711,0
+HOPE.US,D,20130815,000000,10.5117,10.6294,10.397,10.4392,446191.99543418,0
+HOPE.US,D,20130816,000000,10.3892,10.6715,10.3892,10.4332,592123.83821121,0
+HOPE.US,D,20130819,000000,10.4705,10.4705,10.2666,10.3255,356569.83363027,0
+HOPE.US,D,20130820,000000,10.3097,10.5558,10.2882,10.4528,333767.4731449,0
+HOPE.US,D,20130821,000000,10.4107,10.5039,10.3175,10.3892,253038.56856426,0
+HOPE.US,D,20130822,000000,10.3892,10.5117,10.3039,10.4332,298513.73646464,0
+HOPE.US,D,20130823,000000,10.4274,10.5371,10.2951,10.3519,428527.8933376,0
+HOPE.US,D,20130826,000000,10.3431,10.3892,10.2029,10.2234,296465.36980895,0
+HOPE.US,D,20130827,000000,10.1176,10.1283,9.83921,9.86273,521797.94316977,0
+HOPE.US,D,20130828,000000,9.86861,9.94706,9.80686,9.88234,293066.38689224,0
+HOPE.US,D,20130829,000000,9.83921,9.97645,9.83921,9.91173,265749.05089986,0
+HOPE.US,D,20130830,000000,9.88234,9.88234,9.6451,9.66668,459288.07667209,0
+HOPE.US,D,20130903,000000,9.75489,9.88234,9.49316,9.551,418446.216217,0
+HOPE.US,D,20130904,000000,9.5706,9.62158,9.49316,9.59805,392229.57127117,0
+HOPE.US,D,20130905,000000,9.63138,9.76274,9.53041,9.72157,442861.35941285,0
+HOPE.US,D,20130906,000000,9.7696,9.79607,9.44022,9.72157,457530.43934751,0
+HOPE.US,D,20130909,000000,9.7696,9.83234,9.59805,9.72157,317656.98778967,0
+HOPE.US,D,20130910,000000,9.74608,9.83921,9.6804,9.77353,356454.56200074,0
+HOPE.US,D,20130911,000000,10.0784,10.0853,9.71569,9.92746,1049887.8811265,0
+HOPE.US,D,20130912,000000,9.95389,9.95389,9.75489,9.81175,350833.79493259,0
+HOPE.US,D,20130913,000000,9.85489,9.99901,9.70196,9.94706,456910.21677448,0
+HOPE.US,D,20130916,000000,10.0284,10.0725,9.94211,9.98525,483627.73225215,0
+HOPE.US,D,20130917,000000,9.9617,10.196,9.8961,10.1657,424078.20441723,0
+HOPE.US,D,20130918,000000,10.1568,10.2666,10.0206,10.1283,507113.56169136,0
+HOPE.US,D,20130919,000000,10.1333,10.1725,9.86861,9.9049,672103.98725138,0
+HOPE.US,D,20130920,000000,9.96962,10.1872,9.91173,10.1283,1953608.2757024,0
+HOPE.US,D,20130923,000000,10.1009,10.2098,9.9617,10.1401,410585.30314492,0
+HOPE.US,D,20130924,000000,10.1225,10.2833,10.0206,10.196,364621.50594768,0
+HOPE.US,D,20130925,000000,10.1725,10.2186,10.0784,10.1333,450319.33183304,0
+HOPE.US,D,20130926,000000,10.1657,10.2882,9.93528,10.047,372357.96646399,0
+HOPE.US,D,20130927,000000,9.99901,10.1283,9.96962,10.047,806715.74796756,0
+HOPE.US,D,20130930,000000,9.97645,10.0206,9.92054,9.94706,886668.35422899,0
+HOPE.US,D,20131001,000000,9.98525,10.3833,9.94211,10.3519,746514.3743692,0
+HOPE.US,D,20131002,000000,10.3255,10.3833,10.1725,10.2666,395717.30314159,0
+HOPE.US,D,20131003,000000,10.2588,10.3255,10.1489,10.1803,457635.50994788,0
+HOPE.US,D,20131004,000000,10.1489,10.3255,10.1225,10.2098,259708.00143024,0
+HOPE.US,D,20131007,000000,10.1333,10.1803,9.94211,9.94211,449068.6856578,0
+HOPE.US,D,20131008,000000,9.95389,10.1333,9.79607,9.83234,435521.71893093,0
+HOPE.US,D,20131009,000000,9.83921,9.96962,9.81175,9.8245,742696.12915394,0
+HOPE.US,D,20131010,000000,9.92054,10.1176,9.91767,10.1009,710861.77744872,0
+HOPE.US,D,20131011,000000,10.047,10.497,9.93528,10.4901,662808.80947915,0
+HOPE.US,D,20131014,000000,10.4528,10.5469,10.2951,10.5195,350022.81311423,0
+HOPE.US,D,20131015,000000,10.4617,10.5195,10.3431,10.397,586432.68404184,0
+HOPE.US,D,20131016,000000,10.446,10.6783,10.397,10.5558,360747.15507203,0
+HOPE.US,D,20131017,000000,10.5195,10.6538,10.4852,10.643,696894.52832038,0
+HOPE.US,D,20131018,000000,10.7636,10.7715,10.6294,10.7371,698412.44145966,0
+HOPE.US,D,20131021,000000,10.7431,10.8106,10.6783,10.7499,338775.15836043,0
+HOPE.US,D,20131022,000000,10.8528,11.2136,10.4528,10.598,766005.48078865,0
+HOPE.US,D,20131023,000000,10.8106,11.2067,10.7019,11.046,1757855.626602,0
+HOPE.US,D,20131024,000000,11.0675,11.1136,10.8852,10.9655,617972.22600429,0
+HOPE.US,D,20131025,000000,11.0136,11.0136,10.895,10.943,534540.04869577,0
+HOPE.US,D,20131028,000000,10.9127,10.9734,10.8528,10.9655,481412.0687182,0
+HOPE.US,D,20131029,000000,10.9655,11.1136,10.8106,10.9969,375399.91336004,0
+HOPE.US,D,20131030,000000,11.0381,11.0646,10.8626,10.8695,543953.55840628,0
+HOPE.US,D,20131031,000000,10.8538,11.0185,10.7744,10.7813,498088.71119191,0
+HOPE.US,D,20131101,000000,10.7617,10.8626,10.6312,10.6509,662508.89922179,0
+HOPE.US,D,20131104,000000,10.6568,10.842,10.5646,10.8048,403365.01470419,0
+HOPE.US,D,20131105,000000,10.8136,10.9243,10.643,10.8989,383449.54547161,0
+HOPE.US,D,20131106,000000,10.9617,11.0342,10.842,10.944,388815.28681072,0
+HOPE.US,D,20131107,000000,10.9617,11.0274,10.7333,10.7333,346865.59458865,0
+HOPE.US,D,20131108,000000,10.643,11.2626,10.643,11.0793,660723.71911847,0
+HOPE.US,D,20131111,000000,11.0498,11.1303,10.8489,11.1107,549415.1894195,0
+HOPE.US,D,20131112,000000,11.0724,11.1547,10.9528,11.0498,420721.04572008,0
+HOPE.US,D,20131113,000000,10.9773,11.1783,10.8489,11.1783,506132.22268599,0
+HOPE.US,D,20131114,000000,11.2166,11.342,11.1185,11.2851,594842.41248283,0
+HOPE.US,D,20131115,000000,11.2704,11.2851,11.0568,11.1783,566785.50187622,0
+HOPE.US,D,20131118,000000,11.1547,11.4008,11.0793,11.3273,544367.72019025,0
+HOPE.US,D,20131119,000000,11.3635,11.4146,11.2744,11.3499,715632.79878769,0
+HOPE.US,D,20131120,000000,11.4146,11.4538,11.2851,11.3635,447955.75337625,0
+HOPE.US,D,20131121,000000,11.3871,11.6332,11.3704,11.5978,376572.01161073,0
+HOPE.US,D,20131122,000000,11.6332,11.8645,11.5724,11.8458,546323.25748056,0
+HOPE.US,D,20131125,000000,11.8322,12.1066,11.7684,11.8851,711335.10520182,0
+HOPE.US,D,20131126,000000,11.9449,11.9968,11.8645,11.8939,668008.27404292,0
+HOPE.US,D,20131127,000000,11.8792,12.1419,11.839,12.1273,293500.95073453,0
+HOPE.US,D,20131129,000000,12.1929,12.2508,12.0546,12.1341,344733.57949384,0
+HOPE.US,D,20131202,000000,12.0831,12.2154,11.9341,11.9527,454005.98377211,0
+HOPE.US,D,20131203,000000,11.9027,12.0037,11.5763,11.6694,680536.15795652,0
+HOPE.US,D,20131204,000000,11.6518,11.7429,11.4675,11.6194,561421.80074294,0
+HOPE.US,D,20131205,000000,11.5685,11.7371,11.5018,11.6332,457031.6090215,0
+HOPE.US,D,20131206,000000,11.7067,12.0625,11.7067,11.8645,594706.73879498,0
+HOPE.US,D,20131209,000000,11.8645,11.9527,11.7606,11.9027,471037.62206065,0
+HOPE.US,D,20131210,000000,11.8518,12.0037,11.7301,11.7684,576001.11162098,0
+HOPE.US,D,20131211,000000,11.7606,11.7606,11.6136,11.6518,430350.81724882,0
+HOPE.US,D,20131212,000000,11.6753,11.8322,11.6194,11.7371,478973.00264562,0
+HOPE.US,D,20131213,000000,11.7684,11.7851,11.588,11.6694,452905.29272556,0
+HOPE.US,D,20131216,000000,11.7772,11.9027,11.5831,11.9027,621996.53200862,0
+HOPE.US,D,20131217,000000,11.9253,11.9253,11.6272,11.7772,243164.99243855,0
+HOPE.US,D,20131218,000000,11.8008,11.9821,11.5763,11.9743,517545.13411221,0
+HOPE.US,D,20131219,000000,11.9674,12.0214,11.7929,11.8851,284426.1151922,0
+HOPE.US,D,20131220,000000,11.9449,12.0704,11.8518,12.0135,1313833.3900706,0
+HOPE.US,D,20131223,000000,12.039,12.2821,12.0037,12.2508,556196.83360627,0
+HOPE.US,D,20131224,000000,12.2723,12.2939,12.1213,12.1586,180726.53314501,0
+HOPE.US,D,20131226,000000,12.1713,12.2939,12.1341,12.1645,365020.36618791,0
+HOPE.US,D,20131227,000000,12.2242,12.2576,12.0037,12.1273,216481.14035712,0
+HOPE.US,D,20131230,000000,12.0831,12.185,12.0037,12.0458,178382.33664363,0
+HOPE.US,D,20131231,000000,12.0322,12.1273,11.9968,12.0625,612446.32850734,0
+HOPE.US,D,20140102,000000,12.039,12.0438,11.8008,11.8458,568129.99751974,0
+HOPE.US,D,20140103,000000,11.8576,11.9527,11.7851,11.8851,278550.322395,0
+HOPE.US,D,20140106,000000,11.9105,11.9968,11.7684,11.7772,398990.81339961,0
+HOPE.US,D,20140107,000000,11.8518,12.0458,11.7371,11.8792,388674.51260829,0
+HOPE.US,D,20140108,000000,11.8518,11.8939,11.7067,11.7851,332976.89338486,0
+HOPE.US,D,20140109,000000,11.8243,11.8851,11.6919,11.839,310142.90970909,0
+HOPE.US,D,20140110,000000,11.8576,11.9821,11.641,11.8723,447401.83749276,0
+HOPE.US,D,20140113,000000,11.8645,11.8645,11.5439,11.641,621251.85687981,0
+HOPE.US,D,20140114,000000,11.6606,11.7929,11.5439,11.7067,259806.95141311,0
+HOPE.US,D,20140115,000000,11.7606,11.8939,11.641,11.6919,381938.77305275,0
+HOPE.US,D,20140116,000000,11.6606,11.8008,11.3871,11.5106,451355.75639588,0
+HOPE.US,D,20140117,000000,11.4929,11.6694,11.394,11.6518,457586.5450079,0
+HOPE.US,D,20140121,000000,11.7547,12.0782,11.5978,11.9399,471473.20600586,0
+HOPE.US,D,20140122,000000,11.9399,12.0135,11.8154,11.9586,300511.09797452,0
+HOPE.US,D,20140123,000000,11.8939,11.8939,11.6272,11.8645,946524.93304168,0
+HOPE.US,D,20140124,000000,11.6753,11.7929,11.4861,11.6194,1022032.9508973,0
+HOPE.US,D,20140127,000000,11.5978,11.6272,11.1783,11.1891,805410.01623485,0
+HOPE.US,D,20140128,000000,11.1695,11.7155,11.042,11.2626,668558.10951474,0
+HOPE.US,D,20140129,000000,11.1597,11.3783,11.0342,11.0724,687958.42677465,0
+HOPE.US,D,20140130,000000,11.1547,11.4076,11.0568,11.2851,580539.54949507,0
+HOPE.US,D,20140131,000000,11.0881,11.4076,10.9253,10.944,733890.60078148,0
+HOPE.US,D,20140203,000000,11.046,11.046,10.4117,10.4186,830400.49747543,0
+HOPE.US,D,20140204,000000,10.6969,10.8695,10.4548,10.6734,851037.17946975,0
+HOPE.US,D,20140205,000000,10.6695,10.7421,10.5323,10.6186,691453.29936548,0
+HOPE.US,D,20140206,000000,10.6362,10.8106,10.5529,10.7862,475064.98837373,0
+HOPE.US,D,20140207,000000,10.845,10.944,10.7862,10.8783,666810.67321932,0
+HOPE.US,D,20140210,000000,10.9038,10.944,10.7489,10.9361,632488.29050153,0
+HOPE.US,D,20140211,000000,11.0861,11.1587,10.8312,11.1165,601377.19176388,0
+HOPE.US,D,20140212,000000,11.2166,11.4146,11.1009,11.2616,601757.69015161,0
+HOPE.US,D,20140213,000000,11.1675,11.4076,11.0626,11.2989,364705.15438681,0
+HOPE.US,D,20140214,000000,11.4871,11.7321,11.394,11.7243,869301.10208103,0
+HOPE.US,D,20140218,000000,11.7517,11.8518,11.6626,11.8028,414716.71995544,0
+HOPE.US,D,20140219,000000,11.7625,11.8184,11.4871,11.5381,951006.24515246,0
+HOPE.US,D,20140220,000000,11.5449,11.6939,11.4204,11.6538,714812.63604308,0
+HOPE.US,D,20140221,000000,11.7008,11.8596,11.6626,11.8547,788283.50837511,0
+HOPE.US,D,20140224,000000,11.889,12.2615,11.8821,12.1674,740972.1552256,0
+HOPE.US,D,20140225,000000,12.1537,12.1968,12.042,12.1243,842804.94893617,0
+HOPE.US,D,20140226,000000,12.1968,12.3379,12.1635,12.2615,534531.88787244,0
+HOPE.US,D,20140227,000000,12.2027,12.3449,12.1379,12.3449,772537.19976095,0
+HOPE.US,D,20140228,000000,12.3811,12.7075,12.2615,12.439,926111.65358601,0
+HOPE.US,D,20140303,000000,12.3497,12.4252,12.2468,12.389,500538.99839658,0
+HOPE.US,D,20140304,000000,12.5565,12.9507,12.4821,12.7311,946794.24021155,0
+HOPE.US,D,20140305,000000,12.7007,12.7546,12.5487,12.7154,479840.09012437,0
+HOPE.US,D,20140306,000000,12.6076,12.8016,12.5978,12.7625,310598.89571263,0
+HOPE.US,D,20140307,000000,12.8693,12.9703,12.7311,12.882,428539.11446968,0
+HOPE.US,D,20140310,000000,12.8762,13.0016,12.8104,12.9447,401856.28249116,0
+HOPE.US,D,20140311,000000,12.9507,13.0742,12.7546,12.9379,397842.177516,0
+HOPE.US,D,20140312,000000,12.8967,13.0154,12.6634,12.9703,383979.99898803,0
+HOPE.US,D,20140313,000000,13.03,13.0742,12.6948,12.782,412310.29717618,0
+HOPE.US,D,20140314,000000,12.7399,13.0379,12.6203,12.9036,338448.72542725,0
+HOPE.US,D,20140317,000000,13.0085,13.0232,12.8389,12.8644,662803.70896457,0
+HOPE.US,D,20140318,000000,12.8909,12.9869,12.7879,12.9507,514480.74495201,0
+HOPE.US,D,20140319,000000,12.9379,13.0575,12.782,12.9585,383235.32385922,0
+HOPE.US,D,20140320,000000,12.9447,13.3055,12.9447,13.3055,510153.46838157,0
+HOPE.US,D,20140321,000000,13.3967,13.4702,13.1183,13.2056,1021056.7124065,0
+HOPE.US,D,20140324,000000,12.9781,13.03,12.7007,12.9213,1045289.2571804,0
+HOPE.US,D,20140325,000000,12.6948,13.1311,12.6948,12.8496,522275.35133454,0
+HOPE.US,D,20140326,000000,12.9781,12.9869,12.6212,12.6576,727133.4390647,0
+HOPE.US,D,20140327,000000,12.6791,12.8556,12.5565,12.6076,1152814.2251632,0
+HOPE.US,D,20140328,000000,12.6144,12.6948,12.3948,12.4605,644507.14305996,0
+HOPE.US,D,20140331,000000,12.5115,12.7625,12.5115,12.5261,936508.54250771,0
+HOPE.US,D,20140401,000000,12.5762,12.9125,12.4889,12.882,826912.76560501,0
+HOPE.US,D,20140402,000000,12.8644,12.9703,12.7467,12.9585,414503.51844596,0
+HOPE.US,D,20140403,000000,12.9948,13.0154,12.8104,12.9379,392339.74238612,0
+HOPE.US,D,20140404,000000,12.9781,12.9948,12.4742,12.5046,633129.93523581,0
+HOPE.US,D,20140407,000000,12.4889,12.6576,12.1537,12.2556,772881.99454662,0
+HOPE.US,D,20140408,000000,12.2615,12.4154,12.0292,12.0508,697524.95192258,0
+HOPE.US,D,20140409,000000,12.0664,12.0811,11.8978,11.9772,674019.74052796,0
+HOPE.US,D,20140410,000000,12.0076,12.0076,11.4538,11.5449,779125.02439364,0
+HOPE.US,D,20140411,000000,11.4538,11.6282,11.2989,11.4606,695052.22245376,0
+HOPE.US,D,20140414,000000,11.6282,11.6772,11.3635,11.5253,522945.55895047,0
+HOPE.US,D,20140415,000000,11.5449,11.6538,11.3057,11.5185,573127.48170611,0
+HOPE.US,D,20140416,000000,11.5773,11.6861,11.445,11.6538,502288.47489782,0
+HOPE.US,D,20140417,000000,11.6626,11.9488,11.6538,11.889,783040.17938594,0
+HOPE.US,D,20140421,000000,11.9057,11.9557,11.7381,11.8341,479443.27008998,0
+HOPE.US,D,20140422,000000,11.7517,12.0752,11.7008,11.9057,509990.25191498,0
+HOPE.US,D,20140423,000000,11.7714,11.9409,11.7625,11.7949,643221.81338558,0
+HOPE.US,D,20140424,000000,11.8743,11.9409,11.5253,11.5841,558898.06612831,0
+HOPE.US,D,20140425,000000,11.5381,11.6322,11.3635,11.3871,508174.46872418,0
+HOPE.US,D,20140428,000000,11.3704,11.5361,11.1165,11.3273,541311.49185337,0
+HOPE.US,D,20140429,000000,11.3499,11.4675,11.2234,11.2616,494437.7628549,0
+HOPE.US,D,20140430,000000,11.2273,11.3626,11.0646,11.3155,526946.40258773,0
+HOPE.US,D,20140501,000000,11.3028,11.4655,11.0744,11.2655,546835.34914448,0
+HOPE.US,D,20140502,000000,11.2528,11.6262,11.1802,11.3841,565401.22221896,0
+HOPE.US,D,20140505,000000,11.3097,11.4244,11.1616,11.2891,344763.16247841,0
+HOPE.US,D,20140506,000000,11.2655,11.4048,11.1557,11.1714,558308.44664276,0
+HOPE.US,D,20140507,000000,11.2891,11.3557,11.0508,11.3321,601495.52370215,0
+HOPE.US,D,20140508,000000,11.3626,11.4851,11.1714,11.2136,458802.50768399,0
+HOPE.US,D,20140509,000000,11.2067,11.3655,11.0901,11.3479,732129.90314815,0
+HOPE.US,D,20140512,000000,11.4254,11.6194,11.3479,11.5743,561452.40383043,0
+HOPE.US,D,20140513,000000,11.5871,11.6458,11.4254,11.4342,742683.88791895,0
+HOPE.US,D,20140514,000000,11.4184,11.4184,11.0577,11.1323,564005.72142963,0
+HOPE.US,D,20140515,000000,11.0577,11.1195,10.7509,11.0646,574497.47992254,0
+HOPE.US,D,20140516,000000,11.039,11.044,10.8538,11.039,402689.70657368,0
+HOPE.US,D,20140519,000000,11.0274,11.2586,10.944,11.1577,345945.46175826,0
+HOPE.US,D,20140520,000000,11.1411,11.1411,10.841,10.9773,736875.42191422,0
+HOPE.US,D,20140521,000000,11.0646,11.0979,10.8332,10.9695,481835.41142842,0
+HOPE.US,D,20140522,000000,11.0018,11.1047,10.944,11.0744,599166.62874451,0
+HOPE.US,D,20140523,000000,11.1195,11.2136,10.9695,11.1117,357072.74436795,0
+HOPE.US,D,20140527,000000,11.2136,11.3714,11.1557,11.3479,263329.36678268,0
+HOPE.US,D,20140528,000000,11.2812,11.3321,11.1323,11.2655,299264.53221095,0
+HOPE.US,D,20140529,000000,11.3028,11.3321,11.1557,11.2008,202127.27222355,0
+HOPE.US,D,20140530,000000,11.2352,11.3841,11.1557,11.2008,297133.53721905,0
+HOPE.US,D,20140602,000000,11.2273,11.4508,11.039,11.3479,348556.92522368,0
+HOPE.US,D,20140603,000000,11.2273,11.5508,11.2273,11.3675,475739.27640133,0
+HOPE.US,D,20140604,000000,11.3321,11.491,11.3155,11.4508,460020.51056591,0
+HOPE.US,D,20140605,000000,11.4724,11.7949,11.3557,11.7067,509722.98495094,0
+HOPE.US,D,20140606,000000,11.7861,11.9361,11.7782,11.8537,376689.32344609,0
+HOPE.US,D,20140609,000000,11.8537,12.087,11.7557,12.035,340821.48481029,0
+HOPE.US,D,20140610,000000,11.9929,12.0292,11.8596,11.9625,194941.66728198,0
+HOPE.US,D,20140611,000000,11.8969,11.9361,11.7507,11.8174,292198.27931057,0
+HOPE.US,D,20140612,000000,11.8332,11.8939,11.641,11.7557,235708.04012128,0
+HOPE.US,D,20140613,000000,11.8252,11.9694,11.7694,11.8174,334567.23383119,0
+HOPE.US,D,20140616,000000,11.8969,11.9135,11.5812,11.6194,237971.64849228,0
+HOPE.US,D,20140617,000000,11.5959,11.8969,11.5616,11.7782,398235.93724164,0
+HOPE.US,D,20140618,000000,11.7949,11.9439,11.6694,11.8664,501596.84512065,0
+HOPE.US,D,20140619,000000,11.8812,11.8812,11.7301,11.8596,246999.55930047,0
+HOPE.US,D,20140620,000000,11.9361,11.9361,11.7439,11.8664,910188.86716735,0
+HOPE.US,D,20140623,000000,11.8096,11.8969,11.7223,11.8812,317298.9316661,0
+HOPE.US,D,20140624,000000,11.6988,12.0154,11.5812,11.5871,429866.26836363,0
+HOPE.US,D,20140625,000000,11.5743,11.7155,11.3479,11.6988,239641.55696607,0
+HOPE.US,D,20140626,000000,11.7223,11.7223,11.4851,11.6753,200698.10803798,0
+HOPE.US,D,20140627,000000,11.5871,11.6841,11.5303,11.6606,858138.11586927,0
+HOPE.US,D,20140630,000000,11.5675,11.7301,11.5351,11.7155,467407.07578197,0
+HOPE.US,D,20140701,000000,11.7155,12.0596,11.6714,11.9135,643449.29633588,0
+HOPE.US,D,20140702,000000,11.8252,11.9135,11.7067,11.7694,489927.88786247,0
+HOPE.US,D,20140703,000000,11.8468,12.0664,11.8468,12.0664,285584.95210498,0
+HOPE.US,D,20140707,000000,12.042,12.1027,11.8733,11.8969,299269.63272553,0
+HOPE.US,D,20140708,000000,11.8969,11.9273,11.6518,11.841,703521.11686389,0
+HOPE.US,D,20140709,000000,11.9193,11.986,11.8332,11.8812,339460.6675201,0
+HOPE.US,D,20140710,000000,11.7507,11.8596,11.5645,11.7439,509962.70913625,0
+HOPE.US,D,20140711,000000,11.7067,11.7615,11.5959,11.7223,327198.01036471,0
+HOPE.US,D,20140714,000000,11.8664,11.8664,11.6841,11.7439,359604.63980591,0
+HOPE.US,D,20140715,000000,11.7067,11.841,11.6988,11.7949,373791.21106122,0
+HOPE.US,D,20140716,000000,11.8733,11.8733,11.5812,11.6047,378068.50258876,0
+HOPE.US,D,20140717,000000,11.491,11.6606,11.244,11.3155,551958.30598954,0
+HOPE.US,D,20140718,000000,11.2655,11.5047,11.2655,11.4342,479595.26542449,0
+HOPE.US,D,20140721,000000,11.3675,11.3979,11.2234,11.3233,335069.12446595,0
+HOPE.US,D,20140722,000000,11.2136,11.5871,11.1557,11.2008,527847.15346271,0
+HOPE.US,D,20140723,000000,11.1714,11.2067,10.8675,10.9381,1187837.4185845,0
+HOPE.US,D,20140724,000000,10.9617,11.1117,10.8607,10.9773,534335.00800962,0
+HOPE.US,D,20140725,000000,10.8911,11.0342,10.8734,10.9341,446075.70370173,0
+HOPE.US,D,20140728,000000,10.944,10.944,10.7381,10.841,498182.5606602,0
+HOPE.US,D,20140729,000000,10.8538,10.9489,10.797,10.9293,534590.03373866,0
+HOPE.US,D,20140730,000000,10.9773,11.2538,10.9489,11.2214,553091.64032942,0
+HOPE.US,D,20140731,000000,11.1341,11.3263,10.9626,11.1057,1207033.7152611,0
+HOPE.US,D,20140801,000000,11.3175,11.3175,10.7872,10.8322,638375.30443081,0
+HOPE.US,D,20140804,000000,10.8734,10.9243,10.6294,10.6999,601015.05522863,0
+HOPE.US,D,20140805,000000,10.6401,10.8528,10.6342,10.7587,684662.47425247,0
+HOPE.US,D,20140806,000000,10.7195,10.9695,10.6754,10.9489,951695.8347238,0
+HOPE.US,D,20140807,000000,10.9617,11.0028,10.7979,10.8186,716376.45381359,0
+HOPE.US,D,20140808,000000,10.846,11.0028,10.7872,10.8891,701006.5631755,0
+HOPE.US,D,20140811,000000,10.9381,10.9489,10.7783,10.796,723507.9933006,0
+HOPE.US,D,20140812,000000,10.7587,10.8106,10.6097,10.646,617352.00343125,0
+HOPE.US,D,20140813,000000,10.6754,10.9852,10.6754,10.9852,735287.12167373,0
+HOPE.US,D,20140814,000000,11.0028,11.039,10.8186,10.8322,545449.0292814,0
+HOPE.US,D,20140815,000000,10.846,10.9617,10.6646,10.6842,913878.57941518,0
+HOPE.US,D,20140818,000000,10.8186,10.9243,10.7137,10.8734,622019.99437569,0
+HOPE.US,D,20140819,000000,10.8675,10.9479,10.8264,10.8989,412413.32757071,0
+HOPE.US,D,20140820,000000,10.8597,10.8597,10.6754,10.8264,429148.11591064,0
+HOPE.US,D,20140821,000000,10.8264,11.0518,10.7195,10.9617,398141.06767044,0
+HOPE.US,D,20140822,000000,10.9852,11.0812,10.9165,11.0096,428686.00928961,0
+HOPE.US,D,20140825,000000,10.996,11.0861,10.8989,10.9067,542105.13192216,0
+HOPE.US,D,20140826,000000,10.944,10.9852,10.7783,10.9243,944232.76178903,0
+HOPE.US,D,20140827,000000,10.9067,10.9695,10.8018,10.8264,273824.18558434,0
+HOPE.US,D,20140828,000000,10.796,10.9243,10.6254,10.6342,431488.23200036,0
+HOPE.US,D,20140829,000000,10.6401,10.8018,10.5421,10.796,1051350.7087083,0
+HOPE.US,D,20140902,000000,10.8675,11.0096,10.796,10.8891,488172.29074373,0
+HOPE.US,D,20140903,000000,10.8891,10.994,10.8106,10.9067,652576.15712695,0
+HOPE.US,D,20140904,000000,10.9067,11.0744,10.8705,10.8891,491461.10254549,0
+HOPE.US,D,20140905,000000,10.8675,10.9617,10.8186,10.8989,549541.68218111,0
+HOPE.US,D,20140908,000000,10.8734,10.9695,10.846,10.944,455838.08860957,0
+HOPE.US,D,20140909,000000,10.944,10.9528,10.8322,10.8322,505737.44285743,0
+HOPE.US,D,20140910,000000,10.8597,10.9852,10.8597,10.9293,571324.95985322,0
+HOPE.US,D,20140911,000000,10.9067,11.1861,10.8558,11.1195,635344.57866683,0
+HOPE.US,D,20140912,000000,11.143,11.3351,11.0803,11.3107,761254.861508,0
+HOPE.US,D,20140915,000000,11.3107,11.3107,11.091,11.0989,426954.89464085,0
+HOPE.US,D,20140916,000000,11.091,11.2146,10.9489,11.0518,651968.1757889,0
+HOPE.US,D,20140917,000000,11.091,11.2146,10.9617,11.0352,581228.11896349,0
+HOPE.US,D,20140918,000000,11.1107,11.4076,10.9793,11.2753,481628.33053643,0
+HOPE.US,D,20140919,000000,11.2969,11.4684,11.0744,11.0812,1175368.70064,0
+HOPE.US,D,20140922,000000,11.0587,11.1636,10.9773,11.0744,1144760.51264,0
+HOPE.US,D,20140923,000000,11.091,11.1499,10.9243,10.9243,964040.10011249,0
+HOPE.US,D,20140924,000000,10.9852,11.0587,10.8675,10.9243,657707.27479533,0
+HOPE.US,D,20140925,000000,10.9381,10.994,10.8018,10.8186,489532.08793099,0
+HOPE.US,D,20140926,000000,10.8264,10.9381,10.7872,10.9243,422883.66390238,0
+HOPE.US,D,20140929,000000,10.8597,10.9773,10.8018,10.8264,432797.02404182,0
+HOPE.US,D,20140930,000000,10.8186,10.9165,10.7489,10.7872,879627.60390152,0
+HOPE.US,D,20141001,000000,10.796,10.841,10.5744,10.6254,602065.7612323,0
+HOPE.US,D,20141002,000000,10.6597,11.0264,10.5421,10.6342,671721.44865781,0
+HOPE.US,D,20141003,000000,10.9067,10.9067,10.7323,10.8186,669521.08666761,0
+HOPE.US,D,20141006,000000,10.8264,10.944,10.7636,10.8734,563616.04211564,0
+HOPE.US,D,20141007,000000,10.8597,10.9067,10.6685,10.6842,705033.92948858,0
+HOPE.US,D,20141008,000000,10.6597,10.9773,10.6342,10.9528,677859.40790446,0
+HOPE.US,D,20141009,000000,10.9852,11.0096,10.6518,10.6518,768563.89890243,0
+HOPE.US,D,20141010,000000,10.6518,10.8106,10.6097,10.6254,792878.05190958,0
+HOPE.US,D,20141013,000000,10.6685,10.9165,10.6685,10.7587,1142053.1595005,0
+HOPE.US,D,20141014,000000,10.8186,10.9293,10.7783,10.8675,874454.66201357,0
+HOPE.US,D,20141015,000000,10.7137,10.8284,10.4538,10.6254,1327415.0402966,0
+HOPE.US,D,20141016,000000,10.4774,11.0283,10.4774,10.9695,962092.7236455,0
+HOPE.US,D,20141017,000000,11.1215,11.143,10.8989,10.9263,889734.78359503,0
+HOPE.US,D,20141020,000000,10.8675,10.9773,10.8186,10.9067,607141.79334321,0
+HOPE.US,D,20141021,000000,11.0283,11.0283,10.3489,10.3578,1808074.2730627,0
+HOPE.US,D,20141022,000000,10.1283,10.2921,9.9902,10.0039,2006745.4366062,0
+HOPE.US,D,20141023,000000,10.0539,10.0539,9.81861,9.92351,1131900.0751757,0
+HOPE.US,D,20141024,000000,9.89995,10.0039,9.79215,9.81273,783772.61327976,0
+HOPE.US,D,20141027,000000,9.79705,9.93132,9.72941,9.93132,823436.25486667,0
+HOPE.US,D,20141028,000000,9.94409,10.1078,9.93132,10.0931,790355.33739787,0
+HOPE.US,D,20141029,000000,10.0627,10.2332,9.97249,10.2048,663501.45935923,0
+HOPE.US,D,20141030,000000,10.2637,10.4186,10.1813,10.3235,1279824.1789481,0
+HOPE.US,D,20141031,000000,10.5391,10.6205,10.3519,10.5323,888813.63066172,0
+HOPE.US,D,20141103,000000,10.5156,10.643,10.4411,10.5009,686590.46876405,0
+HOPE.US,D,20141104,000000,10.4734,10.5725,10.2705,10.4186,404439.18307493,0
+HOPE.US,D,20141105,000000,10.4568,10.6116,10.4186,10.546,528410.25027244,0
+HOPE.US,D,20141106,000000,10.546,10.643,10.5156,10.643,295762.51889971,0
+HOPE.US,D,20141107,000000,10.6058,10.8391,10.5783,10.8302,578820.67608131,0
+HOPE.US,D,20141110,000000,10.8156,10.9489,10.7627,10.844,389739.50005278,0
+HOPE.US,D,20141111,000000,10.844,10.9479,10.7764,10.7999,378598.95610518,0
+HOPE.US,D,20141112,000000,10.7764,11.0744,10.7764,11.0587,687677.8984727,0
+HOPE.US,D,20141113,000000,11.044,11.044,10.8518,10.9273,602758.41111238,0
+HOPE.US,D,20141114,000000,10.844,10.944,10.7411,10.8302,410003.84448269,0
+HOPE.US,D,20141117,000000,10.7852,10.8391,10.6294,10.6656,395046.07542275,0
+HOPE.US,D,20141118,000000,10.6568,10.7107,10.5617,10.6116,323186.96569829,0
+HOPE.US,D,20141119,000000,10.5617,10.6205,10.3166,10.398,849736.54825162,0
+HOPE.US,D,20141120,000000,10.2705,10.5783,10.2548,10.5783,543073.20958961,0
+HOPE.US,D,20141121,000000,10.7558,10.8969,10.4186,10.4284,475642.36662429,0
+HOPE.US,D,20141124,000000,10.5009,10.6528,10.4813,10.643,396977.13024308,0
+HOPE.US,D,20141125,000000,10.6656,10.7245,10.5695,10.7048,427008.96009541,0
+HOPE.US,D,20141126,000000,10.7459,10.7685,10.5852,10.6372,272034.92506936,0
+HOPE.US,D,20141128,000000,10.7195,10.7911,10.3372,10.3695,215540.6054684,0
+HOPE.US,D,20141201,000000,10.3842,10.4313,10.0706,10.1283,578794.15340549,0
+HOPE.US,D,20141202,000000,10.1676,10.3764,10.0627,10.1421,874804.55731382,0
+HOPE.US,D,20141203,000000,10.1745,10.3842,10.1421,10.3372,520949.2175435,0
+HOPE.US,D,20141204,000000,10.3519,10.3519,10.1745,10.2206,588942.13721564,0
+HOPE.US,D,20141205,000000,10.2392,10.5127,10.2392,10.449,583435.6216741,0
+HOPE.US,D,20141208,000000,10.4568,10.6116,10.3607,10.4411,338099.85022992,0
+HOPE.US,D,20141209,000000,10.3235,10.6901,10.246,10.6901,624892.60418766,0
+HOPE.US,D,20141210,000000,10.6568,10.7558,10.2274,10.3087,581187.31484684,0
+HOPE.US,D,20141211,000000,10.3431,10.4411,10.2548,10.3087,494787.65815515,0
+HOPE.US,D,20141212,000000,10.199,10.2794,10.0627,10.1176,528693.83888314,0
+HOPE.US,D,20141215,000000,10.1283,10.1676,9.81861,9.94409,675709.03095716,0
+HOPE.US,D,20141216,000000,9.86959,10.1225,9.82254,9.97249,700983.10080843,0
+HOPE.US,D,20141217,000000,9.98921,10.2705,9.86959,10.2548,639557.60371066,0
+HOPE.US,D,20141218,000000,10.3764,10.4891,10.2332,10.3901,495728.19304387,0
+HOPE.US,D,20141219,000000,10.398,10.398,10.0539,10.2392,4108668.5154978,0
+HOPE.US,D,20141222,000000,10.246,10.3019,10.1421,10.2206,630144.09400015,0
+HOPE.US,D,20141223,000000,10.3019,10.5391,10.1676,10.398,700498.55192325,0
+HOPE.US,D,20141224,000000,10.4048,10.4931,10.3431,10.4186,239189.6513742,0
+HOPE.US,D,20141226,000000,10.4813,10.6568,10.4284,10.5783,318704.63348459,0
+HOPE.US,D,20141229,000000,10.598,10.8587,10.5323,10.7165,451596.5006841,0
+HOPE.US,D,20141230,000000,10.7165,10.8156,10.6734,10.7165,249717.11346918,0
+HOPE.US,D,20141231,000000,10.793,10.844,10.643,10.7107,456248.16998188,0
+HOPE.US,D,20150102,000000,10.7411,10.7411,10.3019,10.4891,349905.50127887,0
+HOPE.US,D,20150105,000000,10.4117,10.4117,10.1283,10.1519,464716.04428909,0
+HOPE.US,D,20150106,000000,10.1421,10.2274,9.83823,9.83823,964401.21654482,0
+HOPE.US,D,20150107,000000,9.92934,10.0402,9.84704,9.88332,601564.89070045,0
+HOPE.US,D,20150108,000000,9.94409,10.2274,9.92934,10.2117,900956.93577593,0
+HOPE.US,D,20150109,000000,10.2048,10.2048,9.86371,9.92934,551317.68135818,0
+HOPE.US,D,20150112,000000,9.92934,9.98041,9.7598,9.8892,523893.2345596,0
+HOPE.US,D,20150113,000000,9.96467,10.1283,9.71961,9.85489,743670.3274389,0
+HOPE.US,D,20150114,000000,9.70196,9.82254,9.51179,9.67451,666433.23514033,0
+HOPE.US,D,20150115,000000,9.68824,9.74412,9.56276,9.62158,795885.31530648,0
+HOPE.US,D,20150116,000000,9.58334,9.86959,9.55786,9.82254,789735.11482483,0
+HOPE.US,D,20150120,000000,9.8098,9.88332,9.73431,9.77058,452622.72421777,0
+HOPE.US,D,20150121,000000,9.76666,9.90589,9.63138,9.67451,585853.26558545,0
+HOPE.US,D,20150122,000000,9.74412,10.2048,9.71177,10.1421,436422.46980592,0
+HOPE.US,D,20150123,000000,10.1588,10.1902,9.93726,10.0324,447413.05862484,0
+HOPE.US,D,20150126,000000,10.0539,10.2705,9.91371,10.1421,410460.85058914,0
+HOPE.US,D,20150127,000000,10.4284,10.4284,9.83823,10.2852,720727.19275109,0
+HOPE.US,D,20150128,000000,9.97249,10.1813,9.69609,9.74412,1102844.4838142,0
+HOPE.US,D,20150129,000000,9.71177,10.0402,9.61569,9.79411,968692.78951319,0
+HOPE.US,D,20150130,000000,9.71961,9.83823,9.63138,9.64608,724423.02561641,0
+HOPE.US,D,20150202,000000,9.66863,9.96467,9.5706,9.93726,943276.92535657,0
+HOPE.US,D,20150203,000000,10.0539,10.3166,9.99406,10.246,645931.20673095,0
+HOPE.US,D,20150204,000000,10.2392,10.3087,10.0608,10.0999,519158.93692561,0
+HOPE.US,D,20150205,000000,10.1578,10.2941,10.0823,10.2705,1116756.647385,0
+HOPE.US,D,20150206,000000,10.3529,10.6842,10.3313,10.4901,689430.43528269,0
+HOPE.US,D,20150209,000000,10.3441,10.4509,10.002,10.0156,979397.74951558,0
+HOPE.US,D,20150210,000000,10.0156,10.2244,9.85195,9.93924,882277.83127776,0
+HOPE.US,D,20150211,000000,10.045,10.045,9.77451,9.93528,496247.42542821,0
+HOPE.US,D,20150212,000000,9.99307,10.2392,9.96269,10.2274,499279.17129509,0
+HOPE.US,D,20150213,000000,10.2705,10.4294,10.1696,10.399,1078713.9493319,0
+HOPE.US,D,20150217,000000,10.4206,10.5185,10.2705,10.5107,354265.42114262,0
+HOPE.US,D,20150218,000000,10.4901,10.4901,10.198,10.2705,333986.79527188,0
+HOPE.US,D,20150219,000000,10.2548,10.3087,10.1666,10.1735,348424.31184458,0
+HOPE.US,D,20150220,000000,10.1735,10.3529,10.0254,10.3381,480436.85033033,0
+HOPE.US,D,20150223,000000,10.2548,10.3087,10.1892,10.3087,318730.1360575,0
+HOPE.US,D,20150224,000000,10.3313,10.5019,10.2852,10.3529,348816.03136439,0
+HOPE.US,D,20150225,000000,10.3029,10.4362,10.2705,10.3313,343235.04830997,0
+HOPE.US,D,20150226,000000,10.3441,10.443,10.2941,10.4294,419378.59028239,0
+HOPE.US,D,20150227,000000,10.4058,10.4656,10.3166,10.3166,345439.49071183,0
+HOPE.US,D,20150302,000000,10.3313,10.4901,10.2852,10.4588,284301.66263642,0
+HOPE.US,D,20150303,000000,10.3441,10.4588,10.3441,10.3764,267636.24129479,0
+HOPE.US,D,20150304,000000,10.3529,10.4058,10.246,10.2794,356806.49750683,0
+HOPE.US,D,20150305,000000,10.2852,10.4117,10.1275,10.3852,306825.53502568,0
+HOPE.US,D,20150306,000000,10.3764,10.6518,10.2852,10.4362,387862.51068701,0
+HOPE.US,D,20150309,000000,10.4754,10.6088,10.443,10.5343,238577.58962449,0
+HOPE.US,D,20150310,000000,10.4294,10.4754,10.246,10.3166,286567.31121326,0
+HOPE.US,D,20150311,000000,10.3617,10.4588,10.2548,10.4509,240180.17130581,0
+HOPE.US,D,20150312,000000,10.5637,10.7283,10.443,10.7146,762794.19680852,0
+HOPE.US,D,20150313,000000,10.6392,10.6931,10.3529,10.5411,534611.4558999,0
+HOPE.US,D,20150316,000000,10.5479,10.6156,10.4588,10.5637,469562.55324386,0
+HOPE.US,D,20150317,000000,10.5343,10.7431,10.4362,10.7431,449707.27008333,0
+HOPE.US,D,20150318,000000,10.6931,10.8489,10.5568,10.7431,1123863.7044021,0
+HOPE.US,D,20150319,000000,10.593,10.7646,10.5872,10.7646,537809.47854213,0
+HOPE.US,D,20150320,000000,10.8204,11.0068,10.5999,10.9499,1242352.738528,0
+HOPE.US,D,20150323,000000,10.8764,10.9577,10.6597,10.7431,729738.78191263,0
+HOPE.US,D,20150324,000000,10.6685,10.7734,10.6244,10.6842,330948.9287875,0
+HOPE.US,D,20150325,000000,10.8038,10.8126,10.5411,10.5637,453968.23996421,0
+HOPE.US,D,20150326,000000,10.5803,10.7607,10.4509,10.7607,422113.48620066,0
+HOPE.US,D,20150327,000000,10.7283,10.797,10.5803,10.7509,439975.48826297,0
+HOPE.US,D,20150330,000000,10.7734,11.0068,10.7431,10.9195,320683.63314198,0
+HOPE.US,D,20150331,000000,10.893,10.893,10.7371,10.8548,281641.23423103,0
+HOPE.US,D,20150401,000000,10.842,10.9195,10.7077,10.9195,329349.40741493,0
+HOPE.US,D,20150402,000000,10.9341,11.0156,10.797,10.9469,387730.91741082,0
+HOPE.US,D,20150406,000000,10.943,10.9812,10.7077,10.8352,322420.86840823,0
+HOPE.US,D,20150407,000000,10.8636,10.943,10.7646,10.8832,244972.61480602,0
+HOPE.US,D,20150408,000000,10.9263,10.9812,10.7803,10.9019,291225.10112854,0
+HOPE.US,D,20150409,000000,10.9195,10.9812,10.7146,10.8695,159086.06988117,0
+HOPE.US,D,20150410,000000,10.9195,10.9665,10.8352,10.9469,187799.9267658,0
+HOPE.US,D,20150413,000000,10.9263,11.0979,10.8695,11.0803,280701.71944523,0
+HOPE.US,D,20150414,000000,11.042,11.042,10.7803,10.9263,325617.87094754,0
+HOPE.US,D,20150415,000000,10.8764,11.1047,10.8204,11.0577,453789.72195388,0
+HOPE.US,D,20150416,000000,11.0254,11.1233,10.9499,11.0891,387539.13806258,0
+HOPE.US,D,20150417,000000,11.0254,11.042,10.8204,10.8764,549134.66111755,0
+HOPE.US,D,20150420,000000,10.8832,11.1263,10.8636,11.0646,303382.68768357,0
+HOPE.US,D,20150421,000000,11.0734,11.0734,10.6685,10.8204,496814.6026496,0
+HOPE.US,D,20150422,000000,10.797,11.0577,10.7077,10.8832,517808.32066459,0
+HOPE.US,D,20150423,000000,10.8636,10.943,10.8204,10.9263,228319.43469939,0
+HOPE.US,D,20150424,000000,10.893,11.0136,10.8038,10.8204,302047.37296629,0
+HOPE.US,D,20150427,000000,10.8126,10.9341,10.5999,10.7146,469965.49389575,0
+HOPE.US,D,20150428,000000,10.7195,10.9263,10.6999,10.8695,431689.19227485,0
+HOPE.US,D,20150429,000000,10.8489,11.0342,10.8489,10.9107,559771.27422456,0
+HOPE.US,D,20150430,000000,10.8489,10.9351,10.6823,10.7195,565729.69535797,0
+HOPE.US,D,20150501,000000,10.7361,10.8548,10.5539,10.6578,369696.51795568,0
+HOPE.US,D,20150504,000000,10.6578,10.7636,10.6578,10.6823,384656.32722145,0
+HOPE.US,D,20150505,000000,10.6823,10.7793,10.5921,10.6744,415764.36565036,0
+HOPE.US,D,20150506,000000,10.7195,10.7724,10.598,10.7597,319347.29832178,0
+HOPE.US,D,20150507,000000,10.7597,10.7793,10.6509,10.7421,284314.92397433,0
+HOPE.US,D,20150508,000000,10.8116,10.8548,10.6911,10.7636,333827.65921696,0
+HOPE.US,D,20150511,000000,10.8116,10.9107,10.7724,10.8764,364404.22402653,0
+HOPE.US,D,20150512,000000,10.8548,10.9822,10.6911,10.9019,286950.86990974,0
+HOPE.US,D,20150513,000000,10.9107,10.992,10.8028,10.9499,198291.68525872,0
+HOPE.US,D,20150514,000000,10.9675,11.0342,10.8636,10.943,379096.76632827,0
+HOPE.US,D,20150515,000000,10.9351,10.943,10.6382,10.7636,436879.47591237,0
+HOPE.US,D,20150518,000000,10.7724,11.0166,10.7273,11.0077,483977.6275524,0
+HOPE.US,D,20150519,000000,11.0077,11.1351,10.9499,11.1351,823865.71819438,0
+HOPE.US,D,20150520,000000,11.1273,11.1439,10.992,11.1205,333535.90978293,0
+HOPE.US,D,20150521,000000,11.1205,11.1205,10.9675,11.0518,326940.94442983,0
+HOPE.US,D,20150522,000000,11.044,11.0989,10.943,10.9499,209668.89308287,0
+HOPE.US,D,20150526,000000,10.9019,10.9038,10.7137,10.8204,288366.7727574,0
+HOPE.US,D,20150527,000000,10.8489,10.9999,10.7273,10.9822,247389.23861445,0
+HOPE.US,D,20150528,000000,10.9351,11.0587,10.8764,11.0587,325818.83122203,0
+HOPE.US,D,20150529,000000,11.0166,11.0587,10.8352,10.8764,371416.41147236,0
+HOPE.US,D,20150601,000000,10.943,10.9469,10.7195,10.8116,270045.72438281,0
+HOPE.US,D,20150602,000000,10.8028,10.993,10.8028,10.9744,430085.59049061,0
+HOPE.US,D,20150603,000000,11.0264,11.1518,10.9587,11.1136,481942.52223462,0
+HOPE.US,D,20150604,000000,11.044,11.091,10.9351,10.943,536347.67106324,0
+HOPE.US,D,20150605,000000,10.9675,11.1881,10.9587,11.1665,620663.25749717,0
+HOPE.US,D,20150608,000000,11.2028,11.2949,11.1439,11.2498,353944.08872403,0
+HOPE.US,D,20150609,000000,11.2586,11.4841,11.1273,11.393,358238.72200114,0
+HOPE.US,D,20150610,000000,11.4979,11.7106,11.4508,11.4694,538326.67072063,0
+HOPE.US,D,20150611,000000,11.4538,11.5596,11.3567,11.5596,394582.9486988,0
+HOPE.US,D,20150612,000000,11.439,11.5145,11.3233,11.4067,807959.25342239,0
+HOPE.US,D,20150615,000000,11.2881,11.4783,11.0518,11.2332,815503.93459045,0
+HOPE.US,D,20150616,000000,11.1881,11.3155,11.1439,11.3018,509609.75352725,0
+HOPE.US,D,20150617,000000,11.3331,11.393,11.044,11.0812,503916.55915205,0
+HOPE.US,D,20150618,000000,11.1518,11.2586,10.9744,11.241,525494.796138,0
+HOPE.US,D,20150619,000000,11.2244,11.3489,11.1136,11.1665,1966951.221846,0
+HOPE.US,D,20150622,000000,11.2734,11.4292,11.1577,11.3773,400937.16976369,0
+HOPE.US,D,20150623,000000,11.4067,11.5969,11.2802,11.5145,406440.62499648,0
+HOPE.US,D,20150624,000000,11.489,11.5822,11.4204,11.4538,533433.23703171,0
+HOPE.US,D,20150625,000000,11.5283,11.6194,11.4459,11.5822,616827.67053234,0
+HOPE.US,D,20150626,000000,11.6342,11.6547,11.4626,11.5351,1559400.7248767,0
+HOPE.US,D,20150629,000000,11.4694,11.5351,11.1763,11.1822,447395.71687527,0
+HOPE.US,D,20150630,000000,11.3233,11.3861,11.1577,11.1763,699080.60886976,0
+HOPE.US,D,20150701,000000,11.3233,11.3861,11.2498,11.2734,598954.44733795,0
+HOPE.US,D,20150702,000000,11.2949,11.2949,10.992,11.0587,522314.11524535,0
+HOPE.US,D,20150706,000000,10.9499,11.3087,10.8352,11.1273,425027.92023219,0
+HOPE.US,D,20150707,000000,11.1439,11.1439,10.842,10.9822,697437.22307179,0
+HOPE.US,D,20150708,000000,10.9195,11.0077,10.8489,10.9263,553288.52019224,0
+HOPE.US,D,20150709,000000,11.044,11.1763,10.9351,11.1273,563483.42873654,0
+HOPE.US,D,20150710,000000,11.2949,11.3567,11.1057,11.1763,425293.1469904,0
+HOPE.US,D,20150713,000000,11.2734,11.3018,11.1881,11.3018,314364.09557625,0
+HOPE.US,D,20150714,000000,11.2332,11.3861,11.1881,11.3695,336786.9777768,0
+HOPE.US,D,20150715,000000,11.439,11.5243,11.3018,11.4136,387340.21799392,0
+HOPE.US,D,20150716,000000,11.4979,11.5822,11.3567,11.3695,368109.2378181,0
+HOPE.US,D,20150717,000000,11.3695,11.3695,11.1577,11.2881,406893.55069126,0
+HOPE.US,D,20150720,000000,11.2949,11.3695,11.2166,11.3401,295969.59979169,0
+HOPE.US,D,20150721,000000,11.4067,11.7851,11.3489,11.4136,691878.68228152,0
+HOPE.US,D,20150722,000000,11.5204,11.8674,11.5057,11.8018,1046880.6177296,0
+HOPE.US,D,20150723,000000,11.8332,11.9674,11.5969,11.6342,510135.10652908,0
+HOPE.US,D,20150724,000000,11.5822,11.642,11.4292,11.439,469367.71358687,0
+HOPE.US,D,20150727,000000,11.4136,11.4841,11.2949,11.4783,518076.60773154,0
+HOPE.US,D,20150728,000000,11.5822,11.642,11.4626,11.5508,533164.94996476,0
+HOPE.US,D,20150729,000000,11.5145,11.7027,11.4538,11.4773,583757.97419562,0
+HOPE.US,D,20150730,000000,11.4773,11.6204,11.4126,11.6057,385043.9663296,0
+HOPE.US,D,20150731,000000,11.6057,11.7027,11.4684,11.6802,491093.86549567,0
+HOPE.US,D,20150803,000000,11.6802,11.7615,11.5596,11.7547,514038.02028638,0
+HOPE.US,D,20150804,000000,11.7547,11.9399,11.7213,11.8694,699514.15260913,0
+HOPE.US,D,20150805,000000,11.9175,12.0252,11.7694,11.9615,506996.24985599,0
+HOPE.US,D,20150806,000000,11.986,12.0204,11.7547,11.8841,318596.50257548,0
+HOPE.US,D,20150807,000000,11.8096,11.9469,11.6714,11.8028,313158.33392932,0
+HOPE.US,D,20150810,000000,11.9096,12.0252,11.8841,11.9772,544975.70152829,0
+HOPE.US,D,20150811,000000,11.8694,11.986,11.7125,11.7694,295929.81577796,0
+HOPE.US,D,20150812,000000,11.6969,11.7125,11.4538,11.6557,506598.40971868,0
+HOPE.US,D,20150813,000000,11.6488,11.7547,11.5871,11.6488,523685.1335647,0
+HOPE.US,D,20150814,000000,11.6488,11.8341,11.6057,11.8341,412373.54355698,0
+HOPE.US,D,20150817,000000,11.7615,11.9469,11.6488,11.8919,453638.74672229,0
+HOPE.US,D,20150818,000000,11.9096,11.9547,11.7694,11.9007,512117.16649522,0
+HOPE.US,D,20150819,000000,11.8194,11.9007,11.6969,11.7027,338520.13263139,0
+HOPE.US,D,20150820,000000,11.5675,11.5871,11.4773,11.4969,520791.1015915,0
+HOPE.US,D,20150821,000000,11.2626,11.4538,11.2224,11.2704,597272.29762917,0
+HOPE.US,D,20150824,000000,10.8508,11.0959,10.6685,10.6754,881103.69282123,0
+HOPE.US,D,20150825,000000,10.996,10.996,10.5245,10.5391,781779.33218154,0
+HOPE.US,D,20150826,000000,10.7205,10.9048,10.5627,10.8783,628809.79938579,0
+HOPE.US,D,20150827,000000,10.9538,11.1253,10.8058,10.8871,688213.45250369,0
+HOPE.US,D,20150828,000000,10.7979,11.0479,10.7822,10.9617,471508.90960793,0
+HOPE.US,D,20150831,000000,10.8656,11.0871,10.843,11.0704,391085.01579922,0
+HOPE.US,D,20150901,000000,10.8969,10.9293,10.5391,10.5705,608185.35862646,0
+HOPE.US,D,20150902,000000,10.6685,10.7979,10.5793,10.7979,352186.45139945,0
+HOPE.US,D,20150903,000000,10.7617,10.9235,10.7293,10.8656,360598.22004627,0
+HOPE.US,D,20150904,000000,10.7146,10.8577,10.7146,10.8382,277546.54112548,0
+HOPE.US,D,20150908,000000,11.0116,11.1861,10.7822,11.1253,601479.20205549,0
+HOPE.US,D,20150909,000000,11.1411,11.3841,11.1411,11.2567,752079.03577697,0
+HOPE.US,D,20150910,000000,11.194,11.4616,11.1724,11.3753,633159.51822038,0
+HOPE.US,D,20150911,000000,11.2469,11.445,11.2469,11.3469,408036.06595738,0
+HOPE.US,D,20150914,000000,11.3547,11.445,11.3008,11.3988,343120.79678336,0
+HOPE.US,D,20150915,000000,11.445,11.5969,11.4204,11.5283,306981.61077185,0
+HOPE.US,D,20150916,000000,11.5596,11.6272,11.4282,11.5871,385305.11267615,0
+HOPE.US,D,20150917,000000,11.5283,11.6802,11.2018,11.2783,501544.81987193,0
+HOPE.US,D,20150918,000000,11.0704,11.2567,10.843,10.9235,1913905.8702047,0
+HOPE.US,D,20150921,000000,11.041,11.2018,10.996,11.194,358893.62807333,0
+HOPE.US,D,20150922,000000,11.041,11.2302,10.996,11.1185,360729.81332245,0
+HOPE.US,D,20150923,000000,11.1479,11.2704,11.039,11.2224,448260.76414819,0
+HOPE.US,D,20150924,000000,11.1107,11.4057,11.0793,11.3988,484672.31763831,0
+HOPE.US,D,20150925,000000,11.5145,11.6714,11.445,11.5351,495559.8760627,0
+HOPE.US,D,20150928,000000,11.4832,11.6057,11.3547,11.445,664537.88392207,0
+HOPE.US,D,20150929,000000,11.445,11.5351,11.3841,11.5204,393448.59425601,0
+HOPE.US,D,20150930,000000,11.5969,11.6272,11.3381,11.4282,685187.8272543,0
+HOPE.US,D,20151001,000000,11.3988,11.5871,11.2626,11.4282,417764.78746899,0
+HOPE.US,D,20151002,000000,11.2851,11.4057,10.9048,11.3841,745376.95961766,0
+HOPE.US,D,20151005,000000,11.4282,11.7615,11.4204,11.7419,418293.20077957,0
+HOPE.US,D,20151006,000000,11.7419,11.8194,11.6057,11.6714,439971.40785131,0
+HOPE.US,D,20151007,000000,11.7507,11.9615,11.7283,11.9547,378365.35253737,0
+HOPE.US,D,20151008,000000,11.9096,12.0615,11.8841,12.037,711996.13189151,0
+HOPE.US,D,20151009,000000,12.037,12.1439,11.8262,11.8694,357971.4550371,0
+HOPE.US,D,20151012,000000,11.8616,12.0252,11.8194,11.9929,240439.27744652,0
+HOPE.US,D,20151013,000000,11.9547,12.0782,11.8841,11.9341,293575.41824742,0
+HOPE.US,D,20151014,000000,11.986,11.986,11.5283,11.5596,356550.45167487,0
+HOPE.US,D,20151015,000000,11.6488,11.7547,11.4969,11.7507,616719.53962322,0
+HOPE.US,D,20151016,000000,11.8194,11.8194,11.6204,11.7027,444570.03179745,0
+HOPE.US,D,20151019,000000,11.5822,11.8556,11.5822,11.6714,556483.48252571,0
+HOPE.US,D,20151020,000000,12.1762,12.2125,11.8556,12.1762,1376769.6595872,0
+HOPE.US,D,20151021,000000,12.3193,12.5928,12.238,12.4498,1335555.4615677,0
+HOPE.US,D,20151022,000000,12.5419,13.0124,12.4017,12.9663,1289034.6881782,0
+HOPE.US,D,20151023,000000,13.1241,13.2476,13.081,13.232,698070.70698274,0
+HOPE.US,D,20151026,000000,13.2173,13.2476,12.9977,13.0899,715149.27000542,0
+HOPE.US,D,20151027,000000,12.9663,13.1183,12.8614,12.9379,693863.80255641,0
+HOPE.US,D,20151028,000000,12.9908,13.4722,12.9663,13.4722,888266.85549865,0
+HOPE.US,D,20151029,000000,13.5173,13.6555,13.3035,13.3967,796825.8501952,0
+HOPE.US,D,20151030,000000,13.3888,13.434,12.83,12.8604,667571.66999479,0
+HOPE.US,D,20151102,000000,12.9036,13.1055,12.882,12.9036,1147730.032229,0
+HOPE.US,D,20151103,000000,12.8448,13.0134,12.8448,12.982,602269.78181553,0
+HOPE.US,D,20151104,000000,12.9742,13.1055,12.9301,13.0272,403025.32043311,0
+HOPE.US,D,20151105,000000,13.0566,13.482,13.0566,13.4153,543926.01562754,0
+HOPE.US,D,20151106,000000,13.58,13.9858,13.58,13.9387,804790.81376473,0
+HOPE.US,D,20151109,000000,14.0162,14.1074,13.678,13.8114,564231.1641741,0
+HOPE.US,D,20151110,000000,13.7711,13.9858,13.6555,13.9113,683367.96365184,0
+HOPE.US,D,20151111,000000,13.9701,14.0162,13.6104,13.6712,464150.90727352,0
+HOPE.US,D,20151112,000000,13.6555,13.7711,13.4663,13.5035,380981.91651737,0
+HOPE.US,D,20151113,000000,13.4408,13.5633,13.2408,13.3339,506191.38865513,0
+HOPE.US,D,20151116,000000,13.3409,13.5407,13.1203,13.5261,422630.67837917,0
+HOPE.US,D,20151117,000000,13.5947,13.8114,13.5114,13.5565,491441.72059008,0
+HOPE.US,D,20151118,000000,13.58,13.7937,13.4252,13.779,429030.80407528,0
+HOPE.US,D,20151119,000000,13.7015,13.8633,13.6418,13.8633,413451.79233938,0
+HOPE.US,D,20151120,000000,13.9192,13.9947,13.7623,13.9113,435164.68291027,0
+HOPE.US,D,20151123,000000,13.9192,14.0614,13.8859,13.978,352262.95911816,0
+HOPE.US,D,20151124,000000,14.3613,15.0368,14.2084,14.7132,2752013.2452118,0
+HOPE.US,D,20151125,000000,14.676,14.7583,14.1231,14.3143,937179.77022656,0
+HOPE.US,D,20151127,000000,14.3681,14.4388,14.1848,14.3309,432944.93896466,0
+HOPE.US,D,20151130,000000,14.4897,14.6358,14.3309,14.4848,742642.06369939,0
+HOPE.US,D,20151201,000000,14.5133,14.8064,14.3986,14.4897,665368.24769584,0
+HOPE.US,D,20151202,000000,14.5133,14.9221,14.08,14.1457,990669.88673937,0
+HOPE.US,D,20151203,000000,14.1545,14.3054,13.8996,13.9319,643467.65818838,0
+HOPE.US,D,20151204,000000,13.9319,14.2378,13.8692,14.1545,550848.43401674,0
+HOPE.US,D,20151207,000000,13.7878,14.2162,13.6035,13.9251,2028687.8503332,0
+HOPE.US,D,20151208,000000,14.024,14.476,13.8947,14.2496,2285295.7590012,0
+HOPE.US,D,20151209,000000,14.178,14.3545,13.0438,13.5035,2257041.9685318,0
+HOPE.US,D,20151210,000000,13.4722,13.832,13.2879,13.6712,949453.64851404,0
+HOPE.US,D,20151211,000000,13.3751,13.6349,12.7683,12.784,1387363.4283717,0
+HOPE.US,D,20151214,000000,12.7379,12.9447,12.5066,12.8526,1086419.8067608,0
+HOPE.US,D,20151215,000000,12.9742,13.1124,12.7762,12.8683,1028185.1915848,0
+HOPE.US,D,20151216,000000,12.9447,12.9908,12.5399,12.83,1221285.5731031,0
+HOPE.US,D,20151217,000000,12.7977,12.8909,12.5145,12.83,1166710.0670875,0
+HOPE.US,D,20151218,000000,12.7281,12.8742,12.3233,12.7281,7649433.4963233,0
+HOPE.US,D,20151221,000000,13.2046,13.7329,12.9663,13.2594,1484891.387776,0
+HOPE.US,D,20151222,000000,13.3497,13.4252,12.9742,13.2408,775243.53279758,0
+HOPE.US,D,20151223,000000,13.3585,13.4084,13.2046,13.3673,561024.98070855,0
+HOPE.US,D,20151224,000000,13.3095,13.4869,13.2408,13.2506,472564.71612617,0
+HOPE.US,D,20151228,000000,13.2594,13.6104,13.1545,13.5565,1299955.9099989,0
+HOPE.US,D,20151229,000000,13.58,13.7937,13.3702,13.5407,690105.7434132,0
+HOPE.US,D,20151230,000000,13.5477,13.5477,13.4036,13.4084,314187.61777175,0
+HOPE.US,D,20151231,000000,13.383,13.4574,13.181,13.1898,463196.09094398,0
+HOPE.US,D,20160104,000000,12.9908,13.0212,12.7125,12.8526,861204.54523531,0
+HOPE.US,D,20160105,000000,12.9213,13.0056,12.6919,12.8683,577303.78304495,0
+HOPE.US,D,20160106,000000,12.7762,12.8909,12.5978,12.7213,532256.03826644,0
+HOPE.US,D,20160107,000000,12.5223,12.684,12.3615,12.3615,553814.89329699,0
+HOPE.US,D,20160108,000000,12.5311,12.5311,11.9782,12.0008,1300395.5743557,0
+HOPE.US,D,20160111,000000,12.1105,12.2468,12.038,12.1557,746715.33464369,0
+HOPE.US,D,20160112,000000,12.2468,12.2468,11.9488,12.1557,726951.86074562,0
+HOPE.US,D,20160113,000000,12.1703,12.2252,11.6547,11.7615,528011.39003222,0
+HOPE.US,D,20160114,000000,11.8028,11.9175,11.6342,11.8272,757288.7013699,0
+HOPE.US,D,20160115,000000,11.4763,11.9017,11.4763,11.8929,1179686.7962842,0
+HOPE.US,D,20160119,000000,12.0919,12.0919,11.4881,11.6645,1149868.1679413,0
+HOPE.US,D,20160120,000000,11.4106,11.6645,11.0577,11.5125,938111.12418903,0
+HOPE.US,D,20160121,000000,11.4812,11.6478,11.1528,11.1675,547876.8742219,0
+HOPE.US,D,20160122,000000,11.2528,11.4586,11.1215,11.4254,622721.82518202,0
+HOPE.US,D,20160125,000000,11.2675,11.3518,10.9557,10.9989,503340.20100441,0
+HOPE.US,D,20160126,000000,11.3107,11.4586,10.9812,11.3518,712289.92153137,0
+HOPE.US,D,20160127,000000,11.291,11.4254,11.0156,11.0812,623576.67142578,0
+HOPE.US,D,20160128,000000,11.2126,11.6047,11.2126,11.442,417548.52565076,0
+HOPE.US,D,20160129,000000,11.442,11.642,11.3361,11.642,885718.63841403,0
+HOPE.US,D,20160201,000000,11.5959,11.8596,11.3665,11.7283,547290.3150451,0
+HOPE.US,D,20160202,000000,11.6047,11.6047,11.2528,11.39,610925.35505932,0
+HOPE.US,D,20160203,000000,11.5135,11.6066,11.1263,11.4881,486455.4575358,0
+HOPE.US,D,20160204,000000,11.4184,11.6969,11.4048,11.5204,664673.55760992,0
+HOPE.US,D,20160205,000000,11.5508,11.6733,11.243,11.243,581971.77398939,0
+HOPE.US,D,20160208,000000,11.1341,11.3135,10.9127,11.2596,534058.56011933,0
+HOPE.US,D,20160209,000000,11.0969,11.29,10.9783,11.1881,349671.89771106,0
+HOPE.US,D,20160210,000000,11.2518,11.443,10.9695,10.9783,473815.36230141,0
+HOPE.US,D,20160211,000000,10.7636,10.8852,10.5039,10.641,604394.65618994,0
+HOPE.US,D,20160212,000000,10.7253,11.0116,10.7253,10.995,791449.90782693,0
+HOPE.US,D,20160216,000000,11.1341,11.2969,10.9617,11.2518,441553.58747431,0
+HOPE.US,D,20160217,000000,11.3037,11.3263,11.0362,11.1038,528544.90385738,0
+HOPE.US,D,20160218,000000,11.1195,11.1195,10.6676,10.7253,695713.24914345,0
+HOPE.US,D,20160219,000000,10.6881,10.8852,10.6587,10.7469,903624.50490174,0
+HOPE.US,D,20160222,000000,10.7715,11.1341,10.696,11.0793,1086654.4304315,0
+HOPE.US,D,20160223,000000,11.0302,11.0302,10.6881,10.8548,509932.10604876,0
+HOPE.US,D,20160224,000000,10.7636,10.9862,10.4872,10.9695,476361.5391802,0
+HOPE.US,D,20160225,000000,10.9528,11.2106,10.8773,11.1753,482038.41190874,0
+HOPE.US,D,20160226,000000,11.2342,11.3979,11.2028,11.3107,462676.85855964,0
+HOPE.US,D,20160229,000000,11.29,11.3077,11.0362,11.042,456046.18960447,0
+HOPE.US,D,20160301,000000,11.0881,11.4184,11.045,11.3479,649948.37201487,0
+HOPE.US,D,20160302,000000,11.3037,11.4822,11.1038,11.4675,451462.86720208,0
+HOPE.US,D,20160303,000000,11.4822,11.5861,11.3979,11.4959,350335.9847095,0
+HOPE.US,D,20160304,000000,11.5596,11.6576,11.4518,11.642,496949.25623454,0
+HOPE.US,D,20160307,000000,11.6066,11.8312,11.5822,11.7517,400867.80276539,0
+HOPE.US,D,20160308,000000,11.6282,11.7155,11.5135,11.5283,371931.56344503,0
+HOPE.US,D,20160309,000000,11.5419,11.8135,11.4596,11.5204,287175.2925513,0
+HOPE.US,D,20160310,000000,11.5978,11.6969,11.2744,11.5204,291552.55416463,0
+HOPE.US,D,20160311,000000,11.6145,11.7586,11.5743,11.7381,213858.45575962,0
+HOPE.US,D,20160314,000000,11.7381,11.8135,11.4959,11.6282,357967.37462544,0
+HOPE.US,D,20160315,000000,11.588,11.641,11.4106,11.443,366261.8314369,0
+HOPE.US,D,20160316,000000,11.3665,11.5057,11.143,11.1969,407219.98362444,0
+HOPE.US,D,20160317,000000,11.143,11.7812,10.8018,11.7057,923141.11389409,0
+HOPE.US,D,20160318,000000,11.7812,12.0056,11.6576,11.8978,1569222.2757537,0
+HOPE.US,D,20160321,000000,11.9145,11.9596,11.6969,11.839,310692.74518091,0
+HOPE.US,D,20160322,000000,11.7155,11.9301,11.636,11.8674,324070.3748237,0
+HOPE.US,D,20160323,000000,11.8458,12.0606,11.7057,11.7301,422547.02994004,0
+HOPE.US,D,20160324,000000,11.5978,11.5978,11.3606,11.4254,587304.87203517,0
+HOPE.US,D,20160328,000000,11.4881,11.5125,11.2969,11.3263,386373.16042939,0
+HOPE.US,D,20160329,000000,11.3429,11.4596,11.0636,11.39,1154302.555318,0
+HOPE.US,D,20160330,000000,11.4352,11.7517,11.4352,11.69,660128.99911834,0
+HOPE.US,D,20160331,000000,11.69,11.9381,11.6145,11.7223,562835.66338477,0
+HOPE.US,D,20160401,000000,11.6214,11.8096,11.5419,11.636,621524.22435843,0
+HOPE.US,D,20160404,000000,11.6066,11.6969,11.5391,11.5596,550952.48451419,0
+HOPE.US,D,20160405,000000,11.4518,11.5135,11.2949,11.2969,391995.96770337,0
+HOPE.US,D,20160406,000000,11.2665,11.4184,11.1107,11.3429,455468.81135392,0
+HOPE.US,D,20160407,000000,11.2744,11.2812,11.0214,11.0793,543569.99970979,0
+HOPE.US,D,20160408,000000,11.2106,11.3979,11.1577,11.2596,278309.57810678,0
+HOPE.US,D,20160411,000000,11.3263,11.5596,11.3107,11.3518,479941.08031307,0
+HOPE.US,D,20160412,000000,11.3518,11.6282,11.3518,11.5978,521455.18858993,0
+HOPE.US,D,20160413,000000,11.7155,12.0694,11.6733,12.0606,716856.92228711,0
+HOPE.US,D,20160414,000000,12.0429,12.3517,11.9684,12.1929,407816.7438304,0
+HOPE.US,D,20160415,000000,12.1625,12.239,12.0831,12.1439,451629.14397741,0
+HOPE.US,D,20160418,000000,12.0292,12.3517,11.9753,12.3223,444529.2276808,0
+HOPE.US,D,20160419,000000,12.0292,12.5223,12.0056,12.286,651257.16405632,0
+HOPE.US,D,20160420,000000,12.3468,12.633,12.2987,12.5693,622932.98648567,0
+HOPE.US,D,20160421,000000,12.5919,12.6654,12.4144,12.4997,461376.22734151,0
+HOPE.US,D,20160422,000000,12.4624,12.583,12.3683,12.4693,585397.27958192,0
+HOPE.US,D,20160425,000000,12.4536,12.4644,12.2939,12.3605,360892.00968613,0
+HOPE.US,D,20160426,000000,12.3997,12.5409,12.3066,12.484,320483.69297041,0
+HOPE.US,D,20160427,000000,12.4762,12.584,12.2438,12.3929,518172.49740566,0
+HOPE.US,D,20160428,000000,12.3379,12.4056,12.2125,12.2302,364829.60694258,0
+HOPE.US,D,20160429,000000,12.19,12.285,11.9802,12.1341,516867.78577587,0
+HOPE.US,D,20160502,000000,12.1968,12.2919,12.0752,12.2214,331818.05647208,0
+HOPE.US,D,20160503,000000,12.0664,12.1047,11.8488,11.9341,307185.63135509,0
+HOPE.US,D,20160504,000000,11.8252,11.9958,11.6164,11.8174,498988.44196398,0
+HOPE.US,D,20160505,000000,11.8252,11.9105,11.6841,11.6998,359133.35225863,0
+HOPE.US,D,20160506,000000,11.8782,11.8782,11.5479,11.74,460031.73169799,0
+HOPE.US,D,20160509,000000,11.6753,11.7763,11.5616,11.6753,312521.78970962,0
+HOPE.US,D,20160510,000000,11.7851,11.8929,11.7185,11.8782,341242.78731467,0
+HOPE.US,D,20160511,000000,11.8341,11.9802,11.6841,11.6929,327658.0767799,0
+HOPE.US,D,20160512,000000,11.7675,11.8488,11.5293,11.644,347994.84851686,0
+HOPE.US,D,20160513,000000,11.6694,11.7537,11.5351,11.639,495679.22810389,0
+HOPE.US,D,20160516,000000,11.6302,11.9409,11.5616,11.842,447343.69162654,0
+HOPE.US,D,20160517,000000,11.8556,12.19,11.7675,11.7851,1240304.3718723,0
+HOPE.US,D,20160518,000000,11.7675,12.19,11.7479,12.1047,643415.63293965,0
+HOPE.US,D,20160519,000000,12.0478,12.2586,11.7929,11.9409,617275.49571254,0
+HOPE.US,D,20160520,000000,12.0204,12.2125,12.0204,12.1821,559542.77117134,0
+HOPE.US,D,20160523,000000,12.1419,12.19,11.9017,12.0821,640955.14470582,0
+HOPE.US,D,20160524,000000,12.1664,12.4232,12.1507,12.4056,364394.02299737,0
+HOPE.US,D,20160525,000000,12.4762,12.7095,12.432,12.6478,432222.70610001,0
+HOPE.US,D,20160526,000000,12.6478,12.6556,12.432,12.5223,336401.37887448,0
+HOPE.US,D,20160527,000000,12.5644,12.633,12.4762,12.633,509233.33555118,0
+HOPE.US,D,20160531,000000,12.7331,12.7419,12.5644,12.633,502792.40573842,0
+HOPE.US,D,20160601,000000,12.5644,12.7419,12.4693,12.7125,634007.22374372,0
+HOPE.US,D,20160602,000000,12.6408,12.6703,12.4958,12.6624,567586.28266542,0
+HOPE.US,D,20160603,000000,12.5154,12.5154,12.1047,12.4536,1045918.6606797,0
+HOPE.US,D,20160606,000000,12.484,12.7251,12.4458,12.6174,449641.9834967,0
+HOPE.US,D,20160607,000000,12.584,12.6478,12.4693,12.5321,279753.02373318,0
+HOPE.US,D,20160608,000000,12.5223,12.6879,12.4997,12.6174,475932.07585248,0
+HOPE.US,D,20160609,000000,12.5154,12.5742,12.285,12.5075,612849.26915924,0
+HOPE.US,D,20160610,000000,12.3595,12.4762,12.238,12.285,384097.31082339,0
+HOPE.US,D,20160613,000000,12.19,12.3135,12.0704,12.1341,415973.48674818,0
+HOPE.US,D,20160614,000000,12.088,12.238,11.9341,11.9713,417332.26383253,0
+HOPE.US,D,20160615,000000,12.0752,12.2125,11.8929,11.9802,383756.59644938,0
+HOPE.US,D,20160616,000000,11.8556,11.9145,11.6606,11.8851,623853.11931607,0
+HOPE.US,D,20160617,000000,11.8929,12.0331,11.6998,11.7537,1248448.8735551,0
+HOPE.US,D,20160620,000000,11.8851,12.1507,11.8851,11.9175,699018.38259187,0
+HOPE.US,D,20160621,000000,11.9175,12.0204,11.7763,11.9713,836811.84430362,0
+HOPE.US,D,20160622,000000,11.988,12.1595,11.9557,11.9762,811858.08676802,0
+HOPE.US,D,20160623,000000,12.1664,12.4536,12.1419,12.3988,666886.16083512,0
+HOPE.US,D,20160624,000000,11.6086,11.7675,11.3734,11.3734,779315.78363897,0
+HOPE.US,D,20160627,000000,11.2166,11.2166,10.8675,10.9469,803834.97733227,0
+HOPE.US,D,20160628,000000,11.1185,11.2282,10.9469,11.1871,628787.35712163,0
+HOPE.US,D,20160629,000000,11.3518,11.4116,11.1567,11.393,425839.92215347,0
+HOPE.US,D,20160630,000000,11.4606,11.5998,11.2586,11.59,729198.12736705,0
+HOPE.US,D,20160701,000000,11.5517,11.5685,11.2694,11.3665,493111.62906387,0
+HOPE.US,D,20160705,000000,11.2096,11.2655,11.0185,11.1959,944654.06429341,0
+HOPE.US,D,20160706,000000,11.1087,11.4841,11.0852,11.4783,824216.63359754,0
+HOPE.US,D,20160707,000000,11.5714,11.7293,11.4998,11.6332,839649.77061643,0
+HOPE.US,D,20160708,000000,11.8135,12.087,11.7361,11.9782,592393.14538108,0
+HOPE.US,D,20160711,000000,12.0743,12.2586,12.0312,12.1821,539559.97514629,0
+HOPE.US,D,20160712,000000,12.3223,12.5389,12.3223,12.487,488003.97376256,0
+HOPE.US,D,20160713,000000,12.434,12.5585,12.3733,12.4478,561307.54921633,0
+HOPE.US,D,20160714,000000,12.6046,12.7575,12.5351,12.6438,507559.34666573,0
+HOPE.US,D,20160715,000000,12.8066,12.8066,12.5801,12.6124,373408.67246766,0
+HOPE.US,D,20160718,000000,12.5585,12.7125,12.439,12.439,444603.69519368,0
+HOPE.US,D,20160719,000000,11.8988,12.7281,11.8262,12.5252,664445.0545567,0
+HOPE.US,D,20160720,000000,12.5497,12.5497,12.2987,12.3223,482341.38247484,0
+HOPE.US,D,20160721,000000,12.3468,12.4154,12.1752,12.1752,532803.83353243,0
+HOPE.US,D,20160722,000000,12.2214,12.4977,12.1664,12.434,566698.79312834,0
+HOPE.US,D,20160725,000000,12.4644,12.4831,12.1821,12.2125,725354.37957888,0
+HOPE.US,D,20160726,000000,12.1968,12.4791,12.0556,12.1135,861271.87202778,0
+HOPE.US,D,20160727,000000,12.19,12.3683,12.1193,12.2214,575428.83388501,0
+HOPE.US,D,20160728,000000,12.2438,12.3145,12.0949,12.1968,458090.4758485,0
+HOPE.US,D,20160729,000000,12.1968,12.2586,12.0096,12.0312,1781344.51635,0
+HOPE.US,D,20160801,000000,12.2929,12.3517,12.2929,12.2929,1161812.5529869,0
+HOPE.US,D,20160802,000000,12.1135,12.3095,12.0556,12.1253,901374.15786864,0
+HOPE.US,D,20160803,000000,11.9399,12.2929,11.8988,12.042,838177.76210838,0
+HOPE.US,D,20160804,000000,12.0556,12.0654,11.8606,11.987,720044.74390017,0
+HOPE.US,D,20160805,000000,12.0654,12.2929,12.038,12.238,794038.92902819,0
+HOPE.US,D,20160808,000000,12.2037,12.2987,12.087,12.1331,649387.31541097,0
+HOPE.US,D,20160809,000000,12.2586,12.3056,12.038,12.087,1071266.1779409,0
+HOPE.US,D,20160810,000000,12.0556,12.0743,11.9321,11.9625,636932.87890733,0
+HOPE.US,D,20160811,000000,11.8753,12.1782,11.7449,12.0654,835682.59037541,0
+HOPE.US,D,20160812,000000,11.9399,12.0312,11.8684,12.0252,554234.15559554,0
+HOPE.US,D,20160815,000000,12.0252,12.2037,11.9949,12.2037,312180.0552327,0
+HOPE.US,D,20160816,000000,12.1968,12.288,11.9782,12.2664,532810.97425284,0
+HOPE.US,D,20160817,000000,12.2517,12.5301,12.2214,12.5183,1449106.1774765,0
+HOPE.US,D,20160818,000000,12.5183,12.6438,12.4713,12.6438,915050.67766587,0
+HOPE.US,D,20160819,000000,12.637,12.8154,12.5879,12.7771,1332932.7769702,0
+HOPE.US,D,20160822,000000,12.7046,12.7448,12.5252,12.7448,895174.99244702,0
+HOPE.US,D,20160823,000000,12.8398,13.0262,12.7213,13.0124,1769421.5534657,0
+HOPE.US,D,20160824,000000,12.9703,13.1143,12.9261,13.0908,762496.326757,0
+HOPE.US,D,20160825,000000,13.0428,13.2997,13.0124,13.281,1294914.5613871,0
+HOPE.US,D,20160826,000000,13.2712,13.3075,13.0428,13.1918,850316.98681092,0
+HOPE.US,D,20160829,000000,13.2378,13.2997,13.1683,13.2624,749538.97951568,0
+HOPE.US,D,20160830,000000,13.2458,13.3477,13.231,13.3319,577726.10565224,0
+HOPE.US,D,20160831,000000,13.3319,13.4977,13.2369,13.4663,1327764.9355969,0
+HOPE.US,D,20160901,000000,13.5359,13.5427,13.2556,13.4496,669663.90107588,0
+HOPE.US,D,20160902,000000,13.4879,13.631,13.3565,13.6222,472916.65163226,0
+HOPE.US,D,20160906,000000,13.6526,13.6604,13.3251,13.3731,430981.24085102,0
+HOPE.US,D,20160907,000000,13.3389,13.631,13.2997,13.4977,427469.02651061,0
+HOPE.US,D,20160908,000000,13.5359,13.6839,13.4408,13.5359,682604.92667053,0
+HOPE.US,D,20160909,000000,13.4663,13.626,13.4584,13.4732,668713.165158,0
+HOPE.US,D,20160912,000000,13.4036,13.6692,13.2928,13.6604,833911.69171292,0
+HOPE.US,D,20160913,000000,13.5202,13.5986,13.2624,13.3565,865437.97233746,0
+HOPE.US,D,20160914,000000,13.3153,13.4084,13.1437,13.1761,575867.47813896,0
+HOPE.US,D,20160915,000000,13.2006,13.2928,13.1222,13.281,999690.65682715,0
+HOPE.US,D,20160916,000000,13.2997,13.2997,12.9879,12.9879,2567926.4930609,0
+HOPE.US,D,20160919,000000,13.0428,13.2556,12.9879,13.0771,529798.61034136,0
+HOPE.US,D,20160920,000000,13.1516,13.1516,12.9879,13.0046,388849.97030987,0
+HOPE.US,D,20160921,000000,13.0644,13.2154,13.0046,13.1683,492666.86419242,0
+HOPE.US,D,20160922,000000,13.2556,13.3319,13.1605,13.3075,450426.44263924,0
+HOPE.US,D,20160923,000000,13.2378,13.3565,13.2006,13.3319,485177.26858182,0
+HOPE.US,D,20160926,000000,13.2222,13.2556,13.0496,13.1143,854508.58969351,0
+HOPE.US,D,20160927,000000,13.0566,13.3075,12.9634,13.2928,596279.73749172,0
+HOPE.US,D,20160928,000000,13.3477,13.5123,13.2712,13.4977,521379.70097413,0
+HOPE.US,D,20160929,000000,13.5281,13.5281,13.2222,13.281,495643.52450183,0
+HOPE.US,D,20160930,000000,13.3319,13.6604,13.3075,13.5908,629111.74984898,0
+HOPE.US,D,20161003,000000,13.4663,13.5281,13.381,13.4496,511795.83407662,0
+HOPE.US,D,20161004,000000,13.4584,13.7397,13.4584,13.7231,682200.96591573,0
+HOPE.US,D,20161005,000000,13.7947,14.0074,13.7397,13.9819,1067138.841542,0
+HOPE.US,D,20161006,000000,13.9359,13.9565,13.6927,13.7163,857016.00266148,0
+HOPE.US,D,20161007,000000,13.6604,13.7976,13.5908,13.7613,389889.45518146,0
+HOPE.US,D,20161010,000000,13.826,13.9819,13.8114,13.8408,266151.99155175,0
+HOPE.US,D,20161011,000000,13.826,13.9221,13.5741,13.6526,301929.04102801,0
+HOPE.US,D,20161012,000000,13.6761,13.8182,13.6074,13.7084,471338.55242093,0
+HOPE.US,D,20161013,000000,13.5741,13.5741,13.3075,13.3653,522365.12039116,0
+HOPE.US,D,20161014,000000,13.5202,13.5908,13.381,13.4153,463474.5790401,0
+HOPE.US,D,20161017,000000,13.381,13.4732,13.3153,13.3251,197193.03441799,0
+HOPE.US,D,20161018,000000,13.5123,13.5123,13.3319,13.3888,365988.44385536,0
+HOPE.US,D,20161019,000000,13.3251,13.3251,12.6742,12.6919,1364671.2390013,0
+HOPE.US,D,20161020,000000,12.6124,12.7527,12.2987,12.7046,1449094.9563444,0
+HOPE.US,D,20161021,000000,12.5644,12.7213,12.5497,12.6977,817596.16567154,0
+HOPE.US,D,20161024,000000,12.8066,12.9419,12.785,12.9261,813461.68855226,0
+HOPE.US,D,20161025,000000,12.8781,12.9703,12.7379,12.8154,483188.06789527,0
+HOPE.US,D,20161026,000000,12.833,12.9565,12.7615,12.833,697639.20344919,0
+HOPE.US,D,20161027,000000,12.8938,12.8938,12.7448,12.7771,549741.62235268,0
+HOPE.US,D,20161028,000000,12.7987,12.7987,12.6497,12.7477,507463.45699161,0
+HOPE.US,D,20161031,000000,12.7928,12.8791,12.6654,12.7281,889241.0537836,0
+HOPE.US,D,20161101,000000,12.7771,12.8398,12.4448,12.6184,1081013.261305,0
+HOPE.US,D,20161102,000000,12.5575,12.5575,12.3497,12.3743,753473.51646338,0
+HOPE.US,D,20161103,000000,12.3831,12.4448,12.1998,12.288,806273.02330194,0
+HOPE.US,D,20161104,000000,12.288,12.3566,12.1527,12.185,1058124.1920718,0
+HOPE.US,D,20161107,000000,12.5409,12.5409,12.3948,12.484,941602.93647111,0
+HOPE.US,D,20161108,000000,12.4693,12.5575,12.3271,12.4302,405237.9236583,0
+HOPE.US,D,20161109,000000,12.3271,13.3437,12.1361,13.3349,1229592.2711495,0
+HOPE.US,D,20161110,000000,13.4634,14.1309,13.4634,14.0368,1416146.6522547,0
+HOPE.US,D,20161111,000000,14.0231,14.4005,13.8408,14.3691,1377082.8311825,0
+HOPE.US,D,20161114,000000,14.5603,15.1103,14.4642,14.82,1160601.6908254,0
+HOPE.US,D,20161115,000000,14.7887,15.0612,14.6162,15.026,1442825.4038215,0
+HOPE.US,D,20161116,000000,14.7887,15.2534,14.7544,15.0877,1192640.0631138,0
+HOPE.US,D,20161117,000000,15.0612,15.1896,14.9749,15.1269,988862.2643719,0
+HOPE.US,D,20161118,000000,15.1985,15.5367,15.1739,15.472,1167931.1302781,0
+HOPE.US,D,20161121,000000,15.5367,15.6376,15.3239,15.617,1076664.5625733,0
+HOPE.US,D,20161122,000000,15.6955,15.9945,15.5367,15.9367,1072733.0859344,0
+HOPE.US,D,20161123,000000,16.017,16.1287,15.8602,16.0974,603581.63416574,0
+HOPE.US,D,20161125,000000,16.1591,16.1591,16.0258,16.0827,303659.13557385,0
+HOPE.US,D,20161128,000000,15.9945,16.0562,15.6082,15.6376,740732.4310403,0
+HOPE.US,D,20161129,000000,15.7131,15.8817,15.7043,15.7493,504071.61479531,0
+HOPE.US,D,20161130,000000,15.9533,15.9945,15.617,15.6955,662951.62388741,0
+HOPE.US,D,20161201,000000,15.8062,15.9445,15.7043,15.8444,859449.96821948,0
+HOPE.US,D,20161202,000000,15.8366,15.9445,15.6955,15.7651,342118.03561675,0
+HOPE.US,D,20161205,000000,15.9866,16.2317,15.9445,16.1287,632671.90902644,0
+HOPE.US,D,20161206,000000,16.2228,16.3699,16.0464,16.3287,646956.41016171,0
+HOPE.US,D,20161207,000000,16.2836,16.467,16.1503,16.4414,1421589.9214154,0
+HOPE.US,D,20161208,000000,16.4748,16.9561,16.4748,16.6728,1133664.8532207,0
+HOPE.US,D,20161209,000000,16.6905,17.1747,16.5924,17.1679,921385.51677535,0
+HOPE.US,D,20161212,000000,17.1149,17.261,16.7983,16.9953,1180285.596696,0
+HOPE.US,D,20161213,000000,16.9561,17.1835,16.7443,16.9787,634856.9694729,0
+HOPE.US,D,20161214,000000,16.813,17.0983,16.6816,16.8296,873778.33378015,0
+HOPE.US,D,20161215,000000,16.9865,17.4776,16.8464,17.4364,995292.9931555,0
+HOPE.US,D,20161216,000000,17.509,17.7365,17.0512,17.1531,2772182.7200705,0
+HOPE.US,D,20161219,000000,17.1679,17.3139,16.7365,17.0983,785056.92285123,0
+HOPE.US,D,20161220,000000,17.209,17.5463,17.111,17.5463,479330.03866628,0
+HOPE.US,D,20161221,000000,17.5375,17.6914,17.3973,17.5306,621228.39451274,0
+HOPE.US,D,20161222,000000,17.6188,17.7453,17.4364,17.5796,328388.47046789,0
+HOPE.US,D,20161223,000000,17.5169,17.6247,17.4041,17.5551,327756.00665986,0
+HOPE.US,D,20161227,000000,17.5717,17.7913,17.413,17.6728,399797.71480631,0
+HOPE.US,D,20161228,000000,17.6825,17.7129,17.4532,17.4855,349620.89256526,0
+HOPE.US,D,20161229,000000,17.461,17.6658,17.2561,17.3659,309326.82737615,0
+HOPE.US,D,20161230,000000,17.3894,17.4198,17.2306,17.261,547376.00369006,0
+HOPE.US,D,20170103,000000,17.6247,17.7697,17.1591,17.3511,583945.67313219,0
+HOPE.US,D,20170104,000000,17.3511,17.6218,17.3189,17.5875,1026330.6444832,0
+HOPE.US,D,20170105,000000,17.5217,17.6247,17.0286,17.3757,514394.03620413,0
+HOPE.US,D,20170106,000000,17.461,17.5551,17.311,17.3591,347659.23465744,0
+HOPE.US,D,20170109,000000,17.2865,17.311,17.059,17.0983,406795.62081131,0
+HOPE.US,D,20170110,000000,17.1149,17.4532,17.0032,17.3757,419769.28969928,0
+HOPE.US,D,20170111,000000,17.3591,17.4198,17.1473,17.3511,540950.37542104,0
+HOPE.US,D,20170112,000000,17.2943,17.2943,16.8042,16.9405,687993.1102738,0
+HOPE.US,D,20170113,000000,17.1149,17.5463,17.059,17.1473,794531.63873671,0
+HOPE.US,D,20170117,000000,16.9953,16.9953,16.4836,16.516,380256.62334397,0
+HOPE.US,D,20170118,000000,16.6728,16.7169,16.4218,16.7042,478000.8445665,0
+HOPE.US,D,20170119,000000,16.7983,16.8934,16.5062,16.7111,415127.82143066,0
+HOPE.US,D,20170120,000000,16.7443,16.9787,16.5777,16.9649,446545.97114609,0
+HOPE.US,D,20170123,000000,16.9159,17.0512,16.7443,16.9405,366682.11383836,0
+HOPE.US,D,20170124,000000,17.0904,17.5169,16.9483,17.461,533637.25761495,0
+HOPE.US,D,20170125,000000,17.1531,18.1325,17.1149,17.8943,895072.9821554,0
+HOPE.US,D,20170126,000000,17.3511,17.657,16.8296,17.3365,1372780.037082,0
+HOPE.US,D,20170127,000000,17.3365,17.3659,16.8865,16.9247,791082.6707771,0
+HOPE.US,D,20170130,000000,16.813,16.8208,16.4218,16.5699,842403.0283872,0
+HOPE.US,D,20170131,000000,16.5533,16.7169,16.3699,16.4885,890333.58400683,0
+HOPE.US,D,20170201,000000,16.7375,16.8963,16.3013,16.3777,778462.97760104,0
+HOPE.US,D,20170202,000000,16.2062,16.2532,15.9287,16.1984,878745.21487903,0
+HOPE.US,D,20170203,000000,16.467,16.8483,16.266,16.7865,715788.87453387,0
+HOPE.US,D,20170206,000000,16.7111,16.9591,16.6111,16.6258,701329.93579993,0
+HOPE.US,D,20170207,000000,16.7287,16.815,16.4484,16.4748,389979.22423808,0
+HOPE.US,D,20170208,000000,16.4209,16.4209,16.019,16.0631,699304.0114084,0
+HOPE.US,D,20170209,000000,16.1003,16.5611,15.9994,16.5258,630548.05475496,0
+HOPE.US,D,20170210,000000,16.6738,16.7591,16.5611,16.6914,482894.27825541,0
+HOPE.US,D,20170213,000000,16.8483,17.062,16.7375,16.9022,428168.81711111,0
+HOPE.US,D,20170214,000000,16.9267,17.2306,16.7453,17.0846,379620.07912427,0
+HOPE.US,D,20170215,000000,17.1875,17.2374,17.0061,17.1189,478249.74967804,0
+HOPE.US,D,20170216,000000,17.1267,17.1639,16.9111,17.1101,451715.85272529,0
+HOPE.US,D,20170217,000000,17.0757,17.1973,16.8483,17.1571,619456.47574733,0
+HOPE.US,D,20170221,000000,17.2836,17.3237,17.1189,17.3149,441140.44579325,0
+HOPE.US,D,20170222,000000,17.2306,17.3806,17.1355,17.2836,266888.50585723,0
+HOPE.US,D,20170223,000000,17.2914,17.3237,17.0688,17.3237,545314.37569646,0
+HOPE.US,D,20170224,000000,17.0846,17.1718,16.9591,17.1503,355165.15191469,0
+HOPE.US,D,20170227,000000,17.1787,17.3395,17.0464,17.3325,471602.75907622,0
+HOPE.US,D,20170228,000000,17.2757,17.2757,16.9433,16.9747,309512.48610689,0
+HOPE.US,D,20170301,000000,16.9022,17.612,16.9022,17.5541,577412.93405698,0
+HOPE.US,D,20170302,000000,17.6394,17.6394,17.0846,17.1101,447559.95344477,0
+HOPE.US,D,20170303,000000,17.1022,17.1639,16.8316,17.011,539126.43140691,0
+HOPE.US,D,20170306,000000,16.8875,17.0552,16.7061,16.9267,408233.96592312,0
+HOPE.US,D,20170307,000000,16.9189,16.9993,16.7993,16.8404,256004.00774159,0
+HOPE.US,D,20170308,000000,17.0464,17.0464,16.6013,16.6258,379808.79816377,0
+HOPE.US,D,20170309,000000,16.7189,16.7865,16.4964,16.5611,341516.17489621,0
+HOPE.US,D,20170310,000000,16.6826,16.6875,16.266,16.4444,344987.58511997,0
+HOPE.US,D,20170313,000000,16.4307,16.7287,16.4209,16.5777,313533.73180248,0
+HOPE.US,D,20170314,000000,16.516,16.6258,16.3013,16.5777,317869.16919624,0
+HOPE.US,D,20170315,000000,16.6914,16.7453,16.2592,16.3013,695108.32811415,0
+HOPE.US,D,20170316,000000,16.3631,16.5385,16.3189,16.3689,557195.51436121,0
+HOPE.US,D,20170317,000000,16.2532,16.3689,16.0434,16.2592,1658382.3309366,0
+HOPE.US,D,20170320,000000,16.2062,16.3141,15.9905,16.015,510415.63483103,0
+HOPE.US,D,20170321,000000,16.1886,16.1886,14.9435,14.9573,614405.94620933,0
+HOPE.US,D,20170322,000000,14.8024,14.872,14.4524,14.7289,872185.95312799,0
+HOPE.US,D,20170323,000000,14.7289,15.1014,14.6348,14.8897,586806.04170916,0
+HOPE.US,D,20170324,000000,14.9936,15.1906,14.7152,14.8642,413413.02842857,0
+HOPE.US,D,20170327,000000,14.4995,14.8476,14.279,14.8181,545766.28128833,0
+HOPE.US,D,20170328,000000,14.7701,15.1975,14.675,15.1651,616312.51855967,0
+HOPE.US,D,20170329,000000,15.1573,15.1573,14.9142,14.9661,436744.82232743,0
+HOPE.US,D,20170330,000000,15.0083,15.4112,14.923,15.3955,887196.76753958,0
+HOPE.US,D,20170331,000000,15.3573,15.4112,15.0789,15.2053,599094.20143747,0
+HOPE.US,D,20170403,000000,15.2926,15.3259,14.7603,14.9309,579609.21563551,0
+HOPE.US,D,20170404,000000,14.8554,15.0612,14.8504,15.0004,524379.82365062,0
+HOPE.US,D,20170405,000000,15.1994,15.2092,14.6917,14.7152,765541.33396179,0
+HOPE.US,D,20170406,000000,14.7152,14.9661,14.5563,14.9309,559652.94228629,0
+HOPE.US,D,20170407,000000,14.7877,14.9181,14.6348,14.825,485997.43132643,0
+HOPE.US,D,20170410,000000,14.8181,14.9573,14.6034,14.7603,352364.96940978,0
+HOPE.US,D,20170411,000000,14.627,14.974,14.6132,14.9367,435144.28085195,0
+HOPE.US,D,20170412,000000,14.8897,15.0466,14.5397,14.5779,585343.21412736,0
+HOPE.US,D,20170413,000000,14.5231,14.5779,14.2466,14.2711,445901.26610306,0
+HOPE.US,D,20170417,000000,14.3485,14.4446,14.0731,14.2848,2573905.3162527,0
+HOPE.US,D,20170418,000000,14.176,14.3662,13.928,14.1261,1976685.0438722,0
+HOPE.US,D,20170419,000000,14.2848,14.5231,14.2211,14.4995,1988739.6000327,0
+HOPE.US,D,20170420,000000,14.627,14.9142,14.5475,14.872,1006910.9452679,0
+HOPE.US,D,20170421,000000,14.8476,15.0083,14.6672,14.9053,957267.63685197,0
+HOPE.US,D,20170424,000000,15.3259,15.4298,15.0789,15.2367,1171084.268392,0
+HOPE.US,D,20170425,000000,15.4514,15.5611,15.2926,15.3955,1047460.036186,0
+HOPE.US,D,20170426,000000,15.3955,15.7161,15.3955,15.4916,1145612.298575,0
+HOPE.US,D,20170427,000000,15.5621,15.5621,15.2534,15.2828,908162.94277582,0
+HOPE.US,D,20170428,000000,15.0671,15.571,14.4544,14.6162,861089.27360578,0
+HOPE.US,D,20170501,000000,14.6956,15.2122,14.4544,14.7329,931036.71046532,0
+HOPE.US,D,20170502,000000,14.8298,14.9014,14.6074,14.823,986738.41010041,0
+HOPE.US,D,20170503,000000,14.7563,15.023,14.6868,14.9543,723659.98863511,0
+HOPE.US,D,20170504,000000,15.1161,15.2828,15.0308,15.1563,771798.64524964,0
+HOPE.US,D,20170505,000000,15.269,15.269,14.9642,15.0946,585655.36561971,0
+HOPE.US,D,20170508,000000,15.0524,15.1563,15.0054,15.0671,643174.88865143,0
+HOPE.US,D,20170509,000000,15.172,15.2122,14.9103,14.9906,599950.06778414,0
+HOPE.US,D,20170510,000000,14.9191,15.0436,14.7691,14.9642,613858.15094334,0
+HOPE.US,D,20170511,000000,14.8368,14.9269,14.5103,14.6436,641083.67767326,0
+HOPE.US,D,20170512,000000,14.5339,14.7113,14.2711,14.4789,553864.87833988,0
+HOPE.US,D,20170515,000000,14.5671,14.7259,14.5339,14.622,459659.39413358,0
+HOPE.US,D,20170516,000000,14.5985,14.7475,14.4476,14.7259,482750.44374423,0
+HOPE.US,D,20170517,000000,14.3359,14.4436,14.0368,14.176,914818.09420098,0
+HOPE.US,D,20170518,000000,14.1682,14.4622,14.1339,14.3976,574972.84788148,0
+HOPE.US,D,20170519,000000,14.3829,14.5799,14.3583,14.4544,922004.71924547,0
+HOPE.US,D,20170522,000000,14.5339,14.6074,14.3976,14.5799,649073.12371278,0
+HOPE.US,D,20170523,000000,14.629,14.9191,14.4309,14.7916,638557.9028528,0
+HOPE.US,D,20170524,000000,14.8064,14.8064,14.4701,14.622,496591.20011096,0
+HOPE.US,D,20170525,000000,14.6868,14.6868,14.5103,14.5593,413455.87275105,0
+HOPE.US,D,20170526,000000,14.5339,14.5799,14.4388,14.4868,413393.64647316,0
+HOPE.US,D,20170530,000000,14.3417,14.3672,13.7515,13.9495,803453.45884162,0
+HOPE.US,D,20170531,000000,13.9761,14.031,13.5849,13.8966,880367.17851575,0
+HOPE.US,D,20170601,000000,13.9761,14.2152,13.7673,14.2074,615521.93879963,0
+HOPE.US,D,20170602,000000,14.0142,14.4211,13.9761,14.3417,707545.42286822,0
+HOPE.US,D,20170605,000000,14.3417,14.4789,14.1515,14.2858,704546.32029465,0
+HOPE.US,D,20170606,000000,14.1035,14.3633,14.0142,14.2799,734141.54609886,0
+HOPE.US,D,20170607,000000,14.3829,14.6907,14.1261,14.629,1366510.4845592,0
+HOPE.US,D,20170608,000000,14.6378,15.3171,14.5417,14.9642,1137267.8567207,0
+HOPE.US,D,20170609,000000,15.0867,15.7387,15.0867,15.667,1002299.0599838,0
+HOPE.US,D,20170612,000000,15.667,15.8994,15.3397,15.5249,663543.2835788,0
+HOPE.US,D,20170613,000000,15.62,15.6592,15.42,15.5485,534038.15806101,0
+HOPE.US,D,20170614,000000,15.0946,15.571,14.4544,15.5621,490370.61252809,0
+HOPE.US,D,20170615,000000,15.3886,15.7161,15.372,15.467,383311.83157793,0
+HOPE.US,D,20170616,000000,15.2916,15.4298,15.2053,15.3249,1292121.5196026,0
+HOPE.US,D,20170619,000000,15.4298,15.6356,15.1985,15.2916,471561.95495957,0
+HOPE.US,D,20170620,000000,15.2759,15.3651,15.0308,15.0308,280532.38236114,0
+HOPE.US,D,20170621,000000,15.0867,15.0867,14.7838,14.8514,1114524.6622044,0
+HOPE.US,D,20170622,000000,14.8602,15.0564,14.622,14.629,631963.95760261,0
+HOPE.US,D,20170623,000000,14.6789,14.7838,14.4701,14.5593,991445.16495567,0
+HOPE.US,D,20170626,000000,14.6162,14.8368,14.5103,14.622,370626.85181523,0
+HOPE.US,D,20170627,000000,14.7025,14.8779,14.622,14.6622,373980.95020363,0
+HOPE.US,D,20170628,000000,14.7191,15.023,14.7191,14.8867,576669.27903108,0
+HOPE.US,D,20170629,000000,15.1799,15.2828,14.8368,15.0671,441931.02555329,0
+HOPE.US,D,20170630,000000,15.1495,15.2122,14.8779,14.8867,445898.20579432,0
+HOPE.US,D,20170703,000000,14.9809,15.3573,14.9809,15.2916,300553.942297,0
+HOPE.US,D,20170705,000000,15.2759,15.3083,14.972,15.3083,734886.22122767,0
+HOPE.US,D,20170706,000000,15.22,15.3249,14.8936,14.9407,696066.20475244,0
+HOPE.US,D,20170707,000000,15.0524,15.1407,14.8779,15.1093,351869.19939252,0
+HOPE.US,D,20170710,000000,15.0671,15.0818,14.8779,14.8867,363407.58347743,0
+HOPE.US,D,20170711,000000,14.8298,14.8446,14.574,14.7191,595920.66126523,0
+HOPE.US,D,20170712,000000,14.7397,14.8867,14.6162,14.7025,416792.62938987,0
+HOPE.US,D,20170713,000000,14.7652,14.7916,14.5593,14.7025,510291.18227526,0
+HOPE.US,D,20170714,000000,14.5417,14.824,14.3672,14.5339,2387368.2768971,0
+HOPE.US,D,20170717,000000,14.5259,14.5799,14.3181,14.4789,797212.46920043,0
+HOPE.US,D,20170718,000000,14.4309,14.5593,14.3181,14.4622,614750.74099499,0
+HOPE.US,D,20170719,000000,14.4927,14.6789,14.3181,14.4064,685879.45703147,0
+HOPE.US,D,20170720,000000,14.4064,14.4975,14.3103,14.3917,416740.60414115,0
+HOPE.US,D,20170721,000000,14.7259,14.7259,14.1682,14.3035,575907.2621527,0
+HOPE.US,D,20170724,000000,14.3741,14.4789,14.2937,14.3976,759243.2185573,0
+HOPE.US,D,20170725,000000,14.6378,14.9103,14.5671,14.823,1102932.212665,0
+HOPE.US,D,20170726,000000,14.0809,14.5671,13.8554,13.9211,2259859.4927863,0
+HOPE.US,D,20170727,000000,13.877,14.4015,13.877,14.1937,761737.37018736,0
+HOPE.US,D,20170728,000000,14.0898,14.1359,13.8868,14.024,485853.59681525,0
+HOPE.US,D,20170731,000000,14.032,14.274,14.0025,14.177,552935.56458324,0
+HOPE.US,D,20170801,000000,14.2819,14.2878,14.0731,14.274,366429.12831515,0
+HOPE.US,D,20170802,000000,14.475,14.475,14.127,14.3143,435661.47303045,0
+HOPE.US,D,20170803,000000,14.274,14.378,14.177,14.1848,489960.53115579,0
+HOPE.US,D,20170804,000000,14.2408,14.4172,14.2328,14.2496,506568.82673412,0
+HOPE.US,D,20170807,000000,14.274,14.2878,14.0378,14.0633,536328.28910783,0
+HOPE.US,D,20170808,000000,13.9849,14.4015,13.9849,14.0094,649383.2349993,0
+HOPE.US,D,20170809,000000,13.8545,13.9211,13.7104,13.7663,538295.04753023,0
+HOPE.US,D,20170810,000000,13.6702,13.6947,13.382,13.4114,537494.26674103,0
+HOPE.US,D,20170811,000000,13.5016,13.5908,13.1791,13.2428,734160.92805427,0
+HOPE.US,D,20170814,000000,13.4536,13.5496,13.4045,13.5016,715566.49209814,0
+HOPE.US,D,20170815,000000,13.6222,13.7349,13.3663,13.382,425032.00064386,0
+HOPE.US,D,20170816,000000,13.4702,13.5094,13.2849,13.3575,333135.00933687,0
+HOPE.US,D,20170817,000000,13.2702,13.3487,12.882,12.9153,518619.30248295,0
+HOPE.US,D,20170818,000000,12.7703,13.0438,12.6732,12.9467,471236.54212931,0
+HOPE.US,D,20170821,000000,12.9065,12.9683,12.8262,12.9467,320716.2764353,0
+HOPE.US,D,20170822,000000,13.0202,13.0928,12.9771,13.0742,240428.05631444,0
+HOPE.US,D,20170823,000000,12.9526,13.2114,12.9526,13.1241,590487.59313366,0
+HOPE.US,D,20170824,000000,13.228,13.228,13.035,13.1379,402880.46581901,0
+HOPE.US,D,20170825,000000,13.2192,13.2653,13.0742,13.1467,530352.52622485,0
+HOPE.US,D,20170828,000000,13.2046,13.2114,13.0124,13.1026,357969.41483127,0
+HOPE.US,D,20170829,000000,12.9615,13.083,12.8987,12.9683,454431.36668816,0
+HOPE.US,D,20170830,000000,12.9771,13.1467,12.9615,13.0272,361151.11582684,0
+HOPE.US,D,20170831,000000,13.0928,13.1007,12.9497,12.9771,605303.56788825,0
+HOPE.US,D,20170901,000000,13.0124,13.1241,12.9526,13.0272,353762.51040495,0
+HOPE.US,D,20170905,000000,12.9526,12.9967,12.4958,12.6007,868070.85796412,0
+HOPE.US,D,20170906,000000,12.6644,12.8007,12.4997,12.5449,537040.32094333,0
+HOPE.US,D,20170907,000000,12.5537,12.5537,12.1409,12.2321,851296.28561046,0
+HOPE.US,D,20170908,000000,12.2144,12.5449,12.1988,12.4144,1405799.7483759,0
+HOPE.US,D,20170911,000000,12.6174,12.8095,12.5037,12.6488,606679.68672218,0
+HOPE.US,D,20170912,000000,12.7379,12.9761,12.7379,12.8506,1168170.8544634,0
+HOPE.US,D,20170913,000000,12.8174,13.1301,12.8007,13.0566,773529.7598984,0
+HOPE.US,D,20170914,000000,13.0654,13.2918,12.982,13.0438,798221.35098453,0
+HOPE.US,D,20170915,000000,13.035,13.035,12.6958,12.882,2049346.9745917,0
+HOPE.US,D,20170918,000000,12.8987,13.1075,12.8418,13.0654,903636.74613673,0
+HOPE.US,D,20170919,000000,13.0202,13.1791,12.9321,13.1241,663113.82025108,0
+HOPE.US,D,20170920,000000,13.1467,13.4702,12.9771,13.3329,770789.76346554,0
+HOPE.US,D,20170921,000000,13.3399,13.382,13.1791,13.2192,550303.6990595,0
+HOPE.US,D,20170922,000000,13.1879,13.4457,13.1301,13.4378,446451.10157488,0
+HOPE.US,D,20170925,000000,13.429,13.6526,13.3888,13.5163,470936.63187195,0
+HOPE.US,D,20170926,000000,13.5094,13.6702,13.4378,13.5731,496985.97993952,0
+HOPE.US,D,20170927,000000,13.7505,14.2005,13.6526,14.0731,716801.83672963,0
+HOPE.US,D,20170928,000000,14.1123,14.1701,13.8388,14.1623,566452.94832554,0
+HOPE.US,D,20170929,000000,14.1359,14.3447,14.1123,14.2408,694366.71329409,0
+HOPE.US,D,20171002,000000,14.274,14.5064,14.127,14.5064,560807.6987874,0
+HOPE.US,D,20171003,000000,14.5309,14.5711,14.2574,14.5633,701393.18218073,0
+HOPE.US,D,20171004,000000,14.3623,14.4094,14.0819,14.0976,555512.34454951,0
+HOPE.US,D,20171005,000000,14.1437,14.3701,14.0819,14.2672,347086.95692146,0
+HOPE.US,D,20171006,000000,14.3377,14.4094,14.2328,14.3377,590634.48795359,0
+HOPE.US,D,20171009,000000,14.3956,14.3956,14.2388,14.3623,374496.1021763,0
+HOPE.US,D,20171010,000000,14.3623,14.5064,14.2672,14.475,373213.83281066,0
+HOPE.US,D,20171011,000000,14.4094,14.5064,14.2878,14.3868,365445.74910395,0
+HOPE.US,D,20171012,000000,14.3956,14.4094,14.2574,14.3447,481200.90741455,0
+HOPE.US,D,20171013,000000,14.3143,14.3868,14.0976,14.225,465470.92044706,0
+HOPE.US,D,20171016,000000,14.2819,14.4358,14.0819,14.3623,553140.60526939,0
+HOPE.US,D,20171017,000000,14.4015,14.4172,14.1123,14.1701,498131.55551439,0
+HOPE.US,D,20171018,000000,14.2005,14.378,14.2005,14.3309,540563.75641581,0
+HOPE.US,D,20171019,000000,14.2408,14.5221,14.2104,14.4584,497046.16601158,0
+HOPE.US,D,20171020,000000,14.6132,14.8926,14.5152,14.5711,860715.91593846,0
+HOPE.US,D,20171023,000000,14.5711,14.6034,14.4358,14.475,429149.13601356,0
+HOPE.US,D,20171024,000000,14.5309,14.6348,14.4838,14.4975,661606.10814097,0
+HOPE.US,D,20171025,000000,14.8769,15.023,14.5946,14.773,1258821.2800068,0
+HOPE.US,D,20171026,000000,14.6495,15.3425,14.6495,15.2132,1040897.7141262,0
+HOPE.US,D,20171027,000000,15.2132,15.3671,15.0622,15.2132,557785.13384676,0
+HOPE.US,D,20171030,000000,15.1818,15.1994,14.7054,14.7789,545043.02832076,0
+HOPE.US,D,20171031,000000,14.8406,15.0436,14.7221,14.9387,558483.90434434,0
+HOPE.US,D,20171101,000000,15.1014,15.1161,14.6632,14.8406,415298.17861767,0
+HOPE.US,D,20171102,000000,14.5417,14.8916,14.5259,14.8494,662164.10443612,0
+HOPE.US,D,20171103,000000,14.8406,14.8406,14.6308,14.7357,349399.53023244,0
+HOPE.US,D,20171106,000000,14.7357,14.8181,14.5907,14.7221,413181.46506659,0
+HOPE.US,D,20171107,000000,14.8181,14.9249,14.3387,14.3475,856047.92499402,0
+HOPE.US,D,20171108,000000,14.2338,14.3064,13.8957,14.1279,663870.73661489,0
+HOPE.US,D,20171109,000000,14.032,14.1201,13.634,13.8859,768758.73855942,0
+HOPE.US,D,20171110,000000,13.876,13.9937,13.781,13.7898,848121.7253353,0
+HOPE.US,D,20171113,000000,13.7163,14.0633,13.6927,14.032,948281.55026334,0
+HOPE.US,D,20171114,000000,13.9417,14.178,13.9417,14.0731,545034.86749743,0
+HOPE.US,D,20171115,000000,13.876,14.3113,13.876,14.178,468477.16374104,0
+HOPE.US,D,20171116,000000,14.2426,14.3652,14.1643,14.276,407013.92283537,0
+HOPE.US,D,20171117,000000,14.1447,14.4044,14.0152,14.276,463348.08627849,0
+HOPE.US,D,20171120,000000,14.2897,14.5593,14.2338,14.5505,577390.49179282,0
+HOPE.US,D,20171121,000000,14.574,14.7427,14.5259,14.6544,537620.75950263,0
+HOPE.US,D,20171122,000000,14.6887,14.8574,14.6308,14.6456,438984.96833136,0
+HOPE.US,D,20171124,000000,14.6887,14.7279,14.3652,14.4456,200238.04162279,0
+HOPE.US,D,20171127,000000,14.4388,14.6083,14.4044,14.478,293918.17282725,0
+HOPE.US,D,20171128,000000,14.5505,15.0524,14.478,15.021,772073.05293409,0
+HOPE.US,D,20171129,000000,15.1495,15.7239,15.1495,15.5602,961770.37112399,0
+HOPE.US,D,20171130,000000,15.6278,15.6278,15.0946,15.1573,1002914.1820423,0
+HOPE.US,D,20171201,000000,15.1407,15.2798,14.4917,15.1906,641202.00961154,0
+HOPE.US,D,20171204,000000,15.4642,15.815,15.3435,15.4004,562166.47587175,0
+HOPE.US,D,20171205,000000,15.473,15.473,14.9789,14.9887,451804.601679,0
+HOPE.US,D,20171206,000000,14.9249,15.1024,14.8112,14.8916,306499.1020925,0
+HOPE.US,D,20171207,000000,14.8828,15.1249,14.825,14.8828,417491.39988745,0
+HOPE.US,D,20171208,000000,15.0436,15.1161,14.7867,14.8494,385880.45072087,0
+HOPE.US,D,20171211,000000,14.8406,14.8995,14.6308,14.6887,286801.93488398,0
+HOPE.US,D,20171212,000000,14.7926,14.9319,14.7357,14.8494,477781.52243952,0
+HOPE.US,D,20171213,000000,14.825,15.0044,14.6456,14.6809,360981.77874275,0
+HOPE.US,D,20171214,000000,14.7279,14.7907,14.3897,14.5339,509606.6932185,0
+HOPE.US,D,20171215,000000,14.5671,15.1739,14.5103,14.9524,1901157.6440612,0
+HOPE.US,D,20171218,000000,15.1014,15.4122,15.0769,15.2063,504457.21369762,0
+HOPE.US,D,20171219,000000,15.2376,15.2857,15.0368,15.0524,531419.55387517,0
+HOPE.US,D,20171220,000000,15.1249,15.1289,14.825,14.9524,388729.59816576,0
+HOPE.US,D,20171221,000000,15.1161,15.3308,15.0671,15.2554,428535.03405802,0
+HOPE.US,D,20171222,000000,15.2465,15.2554,15.0867,15.1739,354002.23459025,0
+HOPE.US,D,20171226,000000,15.1249,15.2376,14.9455,15.0368,325791.28844329,0
+HOPE.US,D,20171227,000000,15.0769,15.1161,14.9063,14.9249,635791.38374412,0
+HOPE.US,D,20171228,000000,14.9319,14.9711,14.8662,14.9524,257498.4585138,0
+HOPE.US,D,20171229,000000,14.9887,15.0288,14.7691,14.7789,487696.92278479,0
+HOPE.US,D,20180102,000000,14.8494,14.9063,14.574,14.6378,972848.68879371,0
+HOPE.US,D,20180103,000000,14.6456,14.7593,14.4917,14.6308,657456.32947795,0
+HOPE.US,D,20180104,000000,14.7132,14.8406,14.5907,14.6544,667932.78642712,0
+HOPE.US,D,20180105,000000,14.7505,14.8093,14.5593,14.7221,462063.77670702,0
+HOPE.US,D,20180108,000000,14.6632,14.7867,14.5259,14.7221,258124.80170433,0
+HOPE.US,D,20180109,000000,14.7427,15.0288,14.7132,14.825,393941.30396452,0
+HOPE.US,D,20180110,000000,14.8406,15.2132,14.7691,15.0122,454619.06562474,0
+HOPE.US,D,20180111,000000,15.0436,15.3043,15.0436,15.2798,351814.11383504,0
+HOPE.US,D,20180112,000000,15.3612,15.4896,15.1818,15.4259,475241.46617823,0
+HOPE.US,D,20180116,000000,15.5063,15.5867,15.1495,15.1573,493139.17184261,0
+HOPE.US,D,20180117,000000,15.2063,15.5141,15.0368,15.2857,520404.48258626,0
+HOPE.US,D,20180118,000000,15.272,15.3847,15.0671,15.1093,466749.10940103,0
+HOPE.US,D,20180119,000000,15.0436,15.3847,15.0436,15.3681,519303.79153971,0
+HOPE.US,D,20180122,000000,15.3847,15.4965,15.2857,15.4965,691593.05346499,0
+HOPE.US,D,20180123,000000,15.3926,15.5063,15.3523,15.4161,744269.12785069,0
+HOPE.US,D,20180124,000000,15.4553,15.473,15.1573,15.1573,773101.3166736,0
+HOPE.US,D,20180125,000000,15.272,15.2936,14.9063,15.0769,855601.11991674,0
+HOPE.US,D,20180126,000000,15.1495,15.1495,14.9063,15.1014,410240.50835925,0
+HOPE.US,D,20180129,000000,15.0122,15.222,14.9887,15.0288,432629.72716356,0
+HOPE.US,D,20180130,000000,14.9319,15.0288,14.7789,14.8406,592106.49646163,0
+HOPE.US,D,20180131,000000,15.3523,16.0817,15.1249,15.4082,1278682.6837849,0
+HOPE.US,D,20180201,000000,15.2857,15.2945,14.7926,15.222,888417.83073024,0
+HOPE.US,D,20180202,000000,15.1573,15.5171,15.0936,15.1573,683449.57188513,0
+HOPE.US,D,20180205,000000,14.9603,15.222,14.4398,14.4486,742888.9286051,0
+HOPE.US,D,20180206,000000,14.1643,14.6495,14.0731,14.3976,1637614.0556661,0
+HOPE.US,D,20180207,000000,14.3741,14.676,14.3741,14.5623,548543.00142617,0
+HOPE.US,D,20180208,000000,14.5623,14.6681,14.2613,14.2613,626660.44254139,0
+HOPE.US,D,20180209,000000,14.473,14.7563,14.1457,14.5946,715104.38547711,0
+HOPE.US,D,20180212,000000,14.6201,14.7475,14.3829,14.5623,1069533.0230863,0
+HOPE.US,D,20180213,000000,14.4398,14.7475,14.4074,14.7181,795469.11331668,0
+HOPE.US,D,20180214,000000,14.6132,15.0102,14.5583,14.9691,589815.34531189,0
+HOPE.US,D,20180215,000000,15.0857,15.1994,14.8466,15.1083,485064.03715813,0
+HOPE.US,D,20180216,000000,15.0034,15.4572,14.9867,15.2867,707002.72811681,0
+HOPE.US,D,20180220,000000,15.2376,15.4024,15.0348,15.0936,508295.86097121,0
+HOPE.US,D,20180221,000000,15.1161,15.4572,15.1161,15.2798,314587.49811489,0
+HOPE.US,D,20180222,000000,15.3759,15.3759,14.9603,14.9956,484099.01979942,0
+HOPE.US,D,20180223,000000,15.0759,15.1994,14.9691,15.1994,482175.10569951,0
+HOPE.US,D,20180226,000000,15.2955,15.3533,15.0514,15.3357,284134.36575817,0
+HOPE.US,D,20180227,000000,15.3289,15.5984,15.0662,15.0759,586261.30675192,0
+HOPE.US,D,20180228,000000,15.1739,15.1906,14.7103,14.7259,446000.21608593,0
+HOPE.US,D,20180301,000000,14.7015,14.9221,14.5623,14.7259,485739.34528864,0
+HOPE.US,D,20180302,000000,14.6495,15.019,14.5044,14.9769,523605.56553724,0
+HOPE.US,D,20180305,000000,14.8544,15.3357,14.6936,15.2632,410320.07638671,0
+HOPE.US,D,20180306,000000,15.3691,15.5719,15.1239,15.4651,704899.27590365,0
+HOPE.US,D,20180307,000000,15.3445,15.669,15.3445,15.6063,719756.05477489,0
+HOPE.US,D,20180308,000000,15.6876,15.6876,15.2554,15.3533,772011.84675912,0
+HOPE.US,D,20180309,000000,15.5405,15.6965,15.4024,15.6376,432432.84730074,0
+HOPE.US,D,20180312,000000,15.5798,15.8817,15.5798,15.7347,725864.43103697,0
+HOPE.US,D,20180313,000000,15.8494,15.8494,15.5719,15.6778,788334.51352092,0
+HOPE.US,D,20180314,000000,15.6308,15.6876,15.2867,15.3759,744946.47618704,0
+HOPE.US,D,20180315,000000,15.4504,15.4906,15.3289,15.4906,542165.31799421,0
+HOPE.US,D,20180316,000000,15.5719,15.7837,15.5171,15.7533,2120505.2736127,0
+HOPE.US,D,20180319,000000,15.7269,15.7759,15.3691,15.5984,466446.13883493,0
+HOPE.US,D,20180320,000000,15.6552,15.6788,15.4464,15.4749,387539.13806258,0
+HOPE.US,D,20180321,000000,15.4651,15.6622,15.3485,15.4651,331399.81427645,0
+HOPE.US,D,20180322,000000,15.321,15.4651,14.9515,14.9769,646340.26800034,0
+HOPE.US,D,20180323,000000,15.0102,15.0416,14.3339,14.3505,1078388.5365017,0
+HOPE.US,D,20180326,000000,14.5946,14.8897,14.4956,14.8799,560238.48136017,0
+HOPE.US,D,20180327,000000,14.9603,15.0662,14.5211,14.5779,645716.98511855,0
+HOPE.US,D,20180328,000000,14.5711,14.8897,14.4887,14.7652,491899.74679945,0
+HOPE.US,D,20180329,000000,14.8799,14.9691,14.7259,14.8308,848308.40416897,0
+HOPE.US,D,20180402,000000,14.8162,14.9221,14.3339,14.5133,551063.67573205,0
+HOPE.US,D,20180403,000000,14.5946,14.7103,14.4613,14.6593,1068757.74487,0
+HOPE.US,D,20180404,000000,14.4819,14.9956,14.4819,14.9377,585025.96212043,0
+HOPE.US,D,20180405,000000,15.0034,15.0514,14.8544,15.019,463272.59866269,0
+HOPE.US,D,20180406,000000,14.9044,14.9603,14.4142,14.6034,680927.87747633,0
+HOPE.US,D,20180409,000000,14.6838,14.8348,14.5044,14.5133,985208.25572614,0
+HOPE.US,D,20180410,000000,14.7475,14.9387,14.6034,14.8544,943047.40220043,0
+HOPE.US,D,20180411,000000,14.7985,14.8338,14.6495,14.7985,453032.80559008,0
+HOPE.US,D,20180412,000000,14.8632,15.1004,14.775,14.9867,323488.91616148,0
+HOPE.US,D,20180413,000000,15.1161,15.1161,14.7142,14.7652,485431.27420795,0
+HOPE.US,D,20180416,000000,14.824,14.9769,14.7397,14.9377,442969.49032196,0
+HOPE.US,D,20180417,000000,15.0348,15.0348,14.676,14.7475,558526.74866682,0
+HOPE.US,D,20180418,000000,14.2917,14.4819,14.0731,14.1211,1667019.5423279,0
+HOPE.US,D,20180419,000000,14.1055,14.2524,13.9565,14.2025,1156952.7826942,0
+HOPE.US,D,20180420,000000,14.1555,14.422,14.0819,14.3172,670031.1381257,0
+HOPE.US,D,20180423,000000,14.3172,14.473,14.2701,14.3407,479877.83393227,0
+HOPE.US,D,20180424,000000,14.3976,14.6201,14.2917,14.3976,604751.6922106,0
+HOPE.US,D,20180425,000000,14.3339,14.4368,14.1711,14.326,660173.88364665,0
+HOPE.US,D,20180426,000000,14.3339,14.3789,14.2015,14.2348,538710.22941711,0
+HOPE.US,D,20180427,000000,14.2692,14.423,14.1937,14.3015,642843.35520367,0
+HOPE.US,D,20180430,000000,14.3407,14.4828,14.2015,14.2015,641265.25599234,0
+HOPE.US,D,20180501,000000,14.127,14.4564,13.9898,14.423,803689.10261526,0
+HOPE.US,D,20180502,000000,14.3838,14.5309,14.2172,14.3505,914463.09838615,0
+HOPE.US,D,20180503,000000,14.277,14.3172,14.1123,14.1535,582714.40891236,0
+HOPE.US,D,20180504,000000,14.0534,14.4828,14.0221,14.3083,514296.10632418,0
+HOPE.US,D,20180507,000000,14.3672,14.4927,14.227,14.3741,659159.90134797,0
+HOPE.US,D,20180508,000000,14.4975,14.9171,14.4975,14.876,1868815.2811037,0
+HOPE.US,D,20180509,000000,14.9563,15.073,14.7867,14.9563,8162177.006009,0
+HOPE.US,D,20180510,000000,15.0162,15.024,14.7593,14.9259,962778.23280518,0
+HOPE.US,D,20180511,000000,14.9259,15.024,14.8504,14.8916,1363752.1262738,0
+HOPE.US,D,20180514,000000,14.9417,14.9563,14.7789,14.8191,1119814.9159277,0
+HOPE.US,D,20180515,000000,14.7132,14.9828,14.7132,14.9083,687870.69792385,0
+HOPE.US,D,20180516,000000,14.8348,15.1063,14.7975,15.024,1505424.0192729,0
+HOPE.US,D,20180517,000000,14.9661,15.172,14.9005,15.1377,763163.47406418,0
+HOPE.US,D,20180518,000000,15.1887,15.1887,15.0162,15.0318,624941.56912763,0
+HOPE.US,D,20180521,000000,15.0484,15.271,15.0386,15.1887,775676.05643404,0
+HOPE.US,D,20180522,000000,15.2278,15.4572,15.1799,15.2534,1828904.7746111,0
+HOPE.US,D,20180523,000000,15.1455,15.2788,15.0484,15.1553,1169595.9382373,0
+HOPE.US,D,20180524,000000,15.2053,15.2367,14.9171,15.1299,693235.41916004,0
+HOPE.US,D,20180525,000000,15.0544,15.2161,15.0484,15.1299,647343.02916694,0
+HOPE.US,D,20180529,000000,14.974,15.0544,14.7221,14.8426,816260.85095426,0
+HOPE.US,D,20180530,000000,14.7221,15.1553,14.7221,15.1377,1213498.107441,0
+HOPE.US,D,20180531,000000,15.024,15.1455,14.7789,14.7789,1108602.964776,0
+HOPE.US,D,20180601,000000,14.9083,15.122,14.7789,14.7867,1134474.8149362,0
+HOPE.US,D,20180604,000000,14.876,15.2122,14.8504,15.2122,1532345.5553338,0
+HOPE.US,D,20180605,000000,15.1553,15.2446,14.9455,15.0632,788491.60937001,0
+HOPE.US,D,20180606,000000,15.0828,15.2367,15.0828,15.22,456452.19056511,0
+HOPE.US,D,20180607,000000,15.3201,15.5092,15.2278,15.3043,775417.97039625,0
+HOPE.US,D,20180608,000000,15.2278,15.4426,15.2278,15.2945,788451.82535628,0
+HOPE.US,D,20180611,000000,15.3435,15.4102,14.9828,15.0318,880700.75216934,0
+HOPE.US,D,20180612,000000,15.0162,15.1141,14.8848,14.9563,562025.70166932,0
+HOPE.US,D,20180613,000000,14.9563,15.1593,14.8426,14.9417,667059.57833087,0
+HOPE.US,D,20180614,000000,14.974,15.073,14.7926,14.9495,651818.22066022,0
+HOPE.US,D,20180615,000000,14.876,15.0318,14.7073,14.7926,3614148.1243067,0
+HOPE.US,D,20180618,000000,14.7279,14.9828,14.629,14.9563,732831.73395448,0
+HOPE.US,D,20180619,000000,14.8348,15.2367,14.8348,15.2122,742121.81121213,0
+HOPE.US,D,20180620,000000,15.1985,15.4366,15.1799,15.3681,915512.7842869,0
+HOPE.US,D,20180621,000000,15.3347,15.4847,15.1985,15.3435,752744.14287832,0
+HOPE.US,D,20180622,000000,15.4024,15.4749,15.0484,15.2446,1896455.9897205,0
+HOPE.US,D,20180625,000000,15.1299,15.1887,14.9417,15.073,567271.07086432,0
+HOPE.US,D,20180626,000000,15.0906,15.1299,14.9171,15.0484,649329.16954474,0
+HOPE.US,D,20180627,000000,15.0073,15.0632,14.6378,14.6378,773025.8290578,0
+HOPE.US,D,20180628,000000,14.6436,14.8112,14.6348,14.7044,1027056.9577595,0
+HOPE.US,D,20180629,000000,14.827,14.9259,14.6338,14.6436,743969.21759334,0
+HOPE.US,D,20180702,000000,14.5966,14.9171,14.5789,14.9171,621457.91766888,0
+HOPE.US,D,20180703,000000,14.9083,14.9828,14.7505,14.7691,430031.52503605,0
+HOPE.US,D,20180705,000000,14.8191,14.9495,14.7505,14.9337,462708.48175004,0
+HOPE.US,D,20180706,000000,14.9495,15.1377,14.8112,15.0828,407523.97429346,0
+HOPE.US,D,20180709,000000,15.1641,15.3681,15.1141,15.3435,548251.25199214,0
+HOPE.US,D,20180710,000000,15.3857,15.4426,15.0083,15.0995,445211.67653173,0
+HOPE.US,D,20180711,000000,15.024,15.1641,14.9259,14.9417,613436.84843895,0
+HOPE.US,D,20180712,000000,15.024,15.024,14.4564,14.622,1273753.5464939,0
+HOPE.US,D,20180713,000000,14.5966,14.7593,14.428,14.4328,807542.03132967,0
+HOPE.US,D,20180716,000000,14.4564,14.5877,14.3838,14.423,955564.06498195,0
+HOPE.US,D,20180717,000000,14.423,14.5721,14.3741,14.3986,1109965.822272,0
+HOPE.US,D,20180718,000000,14.3741,14.4828,13.8418,13.9163,2535642.2759697,0
+HOPE.US,D,20180719,000000,13.8408,14.1633,13.7594,14.1359,1497015.3109348,0
+HOPE.US,D,20180720,000000,14.178,14.3986,14.0809,14.2838,1015180.9196093,0
+HOPE.US,D,20180723,000000,14.277,14.5721,14.277,14.5465,1106517.8744153,0
+HOPE.US,D,20180724,000000,14.5554,14.622,14.2692,14.3672,1154520.857342,0
+HOPE.US,D,20180725,000000,14.3505,14.3741,13.9387,13.9898,1325847.1421144,0
+HOPE.US,D,20180726,000000,14.03,14.2799,14.03,14.1868,920100.18710096,0
+HOPE.US,D,20180727,000000,14.1721,14.3113,13.9947,14.0368,623591.97296953,0
+HOPE.US,D,20180730,000000,14.0633,14.2799,14.0074,14.0133,577442.51704155,0
+HOPE.US,D,20180731,000000,14.0898,14.0898,13.8643,13.8996,1009126.6088018,0
+HOPE.US,D,20180801,000000,13.9721,14.1133,13.8898,14.0809,916037.11718581,0
+HOPE.US,D,20180802,000000,14.0074,14.2711,13.98,14.2466,514769.43407729,0
+HOPE.US,D,20180803,000000,14.2799,14.4103,14.1084,14.1457,605243.3818162,0
+HOPE.US,D,20180806,000000,14.1555,14.1555,13.9996,14.1457,336601.31904605,0
+HOPE.US,D,20180807,000000,14.1868,14.3545,14.1682,14.1946,338098.830127,0
+HOPE.US,D,20180808,000000,14.1721,14.4025,14.0721,14.3447,806812.6577446,0
+HOPE.US,D,20180809,000000,14.2858,14.4407,14.2368,14.3447,911405.84994636,0
+HOPE.US,D,20180810,000000,14.2544,14.3191,14.1457,14.2368,495852.64559965,0
+HOPE.US,D,20180813,000000,14.2035,14.3191,14.1045,14.2035,717840.3014983,0
+HOPE.US,D,20180814,000000,14.229,14.5064,14.229,14.427,946863.60720985,0
+HOPE.US,D,20180815,000000,14.3035,14.4927,14.3035,14.378,688461.33751232,0
+HOPE.US,D,20180816,000000,14.3701,14.6191,14.3701,14.4613,675796.75980795,0
+HOPE.US,D,20180817,000000,14.4182,14.6024,14.3956,14.576,1603595.6636173,0
+HOPE.US,D,20180820,000000,14.576,14.7015,14.4858,14.5691,709164.32619619,0
+HOPE.US,D,20180821,000000,14.5691,14.8416,14.5525,14.7495,826141.56780038,0
+HOPE.US,D,20180822,000000,14.7417,14.8093,14.6593,14.7769,748471.95186535,0
+HOPE.US,D,20180823,000000,14.7495,14.7583,14.6348,14.7191,545441.88856098,0
+HOPE.US,D,20180824,000000,14.7339,14.7339,14.5838,14.5838,541160.51662178,0
+HOPE.US,D,20180827,000000,14.6495,14.7671,14.4927,14.5025,630154.29502931,0
+HOPE.US,D,20180828,000000,14.5691,14.5691,14.3359,14.4524,422836.73916824,0
+HOPE.US,D,20180829,000000,14.4613,14.5269,14.3191,14.478,723293.7716882,0
+HOPE.US,D,20180830,000000,14.4691,14.5437,14.3545,14.4025,550858.6350459,0
+HOPE.US,D,20180831,000000,14.3113,14.5201,14.3113,14.5025,467027.59749715,0
+HOPE.US,D,20180904,000000,14.4368,14.627,14.4025,14.5113,579771.41199919,0
+HOPE.US,D,20180905,000000,14.5025,14.576,14.3956,14.4182,604937.35094134,0
+HOPE.US,D,20180906,000000,14.4368,14.4858,14.3319,14.3878,877646.5640383,0
+HOPE.US,D,20180907,000000,14.3878,14.4613,14.2799,14.4025,1299356.0894842,0
+HOPE.US,D,20180910,000000,14.4182,14.4446,14.1799,14.229,728490.17594322,0
+HOPE.US,D,20180911,000000,14.229,14.3447,14.1603,14.2466,729401.12784737,0
+HOPE.US,D,20180912,000000,14.2192,14.2192,13.9898,14.03,864602.50804911,0
+HOPE.US,D,20180913,000000,14.0544,14.0544,13.8898,13.9231,674094.20804084,0
+HOPE.US,D,20180914,000000,13.9467,14.0721,13.8643,13.98,787704.08991872,0
+HOPE.US,D,20180917,000000,13.9996,13.9996,13.7898,13.8232,615598.44651834,0
+HOPE.US,D,20180918,000000,13.8152,13.8712,13.6574,13.6741,751672.01471341,0
+HOPE.US,D,20180919,000000,13.6908,13.9467,13.6908,13.8554,1991724.4211654,0
+HOPE.US,D,20180920,000000,13.9153,14.2084,13.9153,14.1201,1857867.5366072,0
+HOPE.US,D,20180921,000000,14.0456,14.1721,13.8486,13.8996,3847882.2652852,0
+HOPE.US,D,20180924,000000,13.9467,13.9467,13.7819,13.8074,2782183.8090608,0
+HOPE.US,D,20180925,000000,13.8486,13.8712,13.6418,13.8232,1231617.1754381,0
+HOPE.US,D,20180926,000000,13.8643,13.88,13.4428,13.4594,695397.01723943,0
+HOPE.US,D,20180927,000000,13.5075,13.6996,13.4006,13.4084,2361291.3860508,0
+HOPE.US,D,20180928,000000,13.4006,13.4996,13.3085,13.3928,1505148.5914855,0
+HOPE.US,D,20181001,000000,13.4996,13.6232,13.3339,13.3683,950162.62004078,0
+HOPE.US,D,20181002,000000,13.3427,13.4751,13.2556,13.3761,859794.76300515,0
+HOPE.US,D,20181003,000000,13.4672,13.7819,13.3516,13.7407,1391135.7689558,0
+HOPE.US,D,20181004,000000,13.7407,13.9153,13.5986,13.6662,835026.6642003,0
+HOPE.US,D,20181005,000000,13.7329,13.7329,13.4594,13.5427,899864.4055527,0
+HOPE.US,D,20181008,000000,13.5339,13.7025,13.4153,13.6662,1005826.575868,0
+HOPE.US,D,20181009,000000,13.5986,13.6662,13.5075,13.5673,1549492.4652519,0
+HOPE.US,D,20181010,000000,13.5908,13.7407,13.3604,13.3761,1105993.5415164,0
+HOPE.US,D,20181011,000000,13.3516,13.3516,13.0036,13.0448,1964213.265619,0
+HOPE.US,D,20181012,000000,13.2418,13.2418,12.4056,12.7634,1915103.4710283,0
+HOPE.US,D,20181015,000000,12.7389,13.0036,12.6556,12.8791,849770.21164785,0
+HOPE.US,D,20181016,000000,12.9526,13.0036,12.6624,12.9615,890264.21700853,0
+HOPE.US,D,20181017,000000,12.3919,12.83,11.9919,12.3233,2834209.0577859,0
+HOPE.US,D,20181018,000000,12.1988,12.5311,12.1409,12.1409,1690224.8434651,0
+HOPE.US,D,20181019,000000,12.0694,12.2242,11.8841,11.9184,1088488.5754748,0
+HOPE.US,D,20181022,000000,11.9017,11.9596,11.4802,11.5037,1257863.4033685,0
+HOPE.US,D,20181023,000000,11.3381,11.6861,11.2488,11.5792,1490024.5456503,0
+HOPE.US,D,20181024,000000,11.637,11.637,11.2292,11.239,1798553.652546,0
+HOPE.US,D,20181025,000000,11.2586,11.7331,11.2586,11.588,1525614.9162929,0
+HOPE.US,D,20181026,000000,11.4822,11.5733,11.3205,11.4822,1979292.426926,0
+HOPE.US,D,20181029,000000,11.642,11.8743,11.5812,11.7577,1531742.6745104,0
+HOPE.US,D,20181030,000000,11.7831,11.988,11.6988,11.9586,1017330.2764537,0
+HOPE.US,D,20181031,000000,12.1095,12.186,11.9586,12.1184,1843576.9148545,0
+HOPE.US,D,20181101,000000,12.1605,12.3683,12.1253,12.287,966501.60844923,0
+HOPE.US,D,20181102,000000,12.3507,12.4438,12.2086,12.3507,903190.96116236,0
+HOPE.US,D,20181105,000000,12.3683,12.5449,12.3595,12.5271,811937.65479549,0
+HOPE.US,D,20181106,000000,12.4782,12.6879,12.4438,12.6605,883686.593405,0
+HOPE.US,D,20181107,000000,12.6879,12.7457,12.4438,12.6448,930841.87080833,0
+HOPE.US,D,20181108,000000,12.6114,12.8016,12.5105,12.7801,943558.47376143,0
+HOPE.US,D,20181109,000000,12.7017,12.8536,12.5537,12.5625,950280.95197906,0
+HOPE.US,D,20181112,000000,12.5449,12.6693,12.436,12.436,622728.96590244,0
+HOPE.US,D,20181113,000000,12.487,12.7281,12.4017,12.436,1060953.9575612,0
+HOPE.US,D,20181114,000000,12.5359,12.5625,12.0959,12.1507,1014992.2005698,0
+HOPE.US,D,20181115,000000,12.0331,12.3507,11.9841,12.287,1087836.7297113,0
+HOPE.US,D,20181116,000000,12.2007,12.4184,12.0841,12.387,873055.08081257,0
+HOPE.US,D,20181119,000000,12.3683,12.5359,12.287,12.3595,674572.63630853,0
+HOPE.US,D,20181120,000000,12.287,12.3507,12.0743,12.1007,814058.44875822,0
+HOPE.US,D,20181121,000000,12.1782,12.387,12.0694,12.1782,772659.6121109,0
+HOPE.US,D,20181123,000000,12.1507,12.3007,12.0841,12.1693,404211.70012462,0
+HOPE.US,D,20181126,000000,12.2782,12.5625,12.2782,12.387,1142592.7939431,0
+HOPE.US,D,20181127,000000,12.3085,12.4566,12.3085,12.4017,632227.14415499,0
+HOPE.US,D,20181128,000000,12.4526,12.5321,12.235,12.4693,944826.46168624,0
+HOPE.US,D,20181129,000000,12.3595,12.5203,12.2438,12.4438,1372654.5644233,0
+HOPE.US,D,20181130,000000,12.3507,12.7379,12.3507,12.7193,1152531.6566555,0
+HOPE.US,D,20181203,000000,12.8879,12.8879,12.4938,12.637,766059.54624321,0
+HOPE.US,D,20181204,000000,12.5772,12.6448,11.7077,11.7743,1287971.7409396,0
+HOPE.US,D,20181206,000000,11.6322,11.8164,11.3979,11.6244,1138948.9863265,0
+HOPE.US,D,20181207,000000,11.6244,11.8252,11.4969,11.5489,1128451.1072161,0
+HOPE.US,D,20181210,000000,11.5489,11.5812,11.2136,11.2812,1753034.6202202,0
+HOPE.US,D,20181211,000000,11.3979,11.44,10.9607,11.0528,1389347.5285437,0
+HOPE.US,D,20181212,000000,11.1293,11.3391,11.0322,11.1381,1383104.4986967,0
+HOPE.US,D,20181213,000000,11.1989,11.2028,10.696,10.7283,1346544.0101808,0
+HOPE.US,D,20181214,000000,10.6284,10.944,10.4186,10.444,1251208.2519434,0
+HOPE.US,D,20181217,000000,10.4186,10.6578,10.3353,10.4019,1513832.727611,0
+HOPE.US,D,20181218,000000,10.5009,10.645,10.1774,10.2421,1175261.5898338,0
+HOPE.US,D,20181219,000000,10.2264,10.4284,9.78137,9.83332,1040552.9193406,0
+HOPE.US,D,20181220,000000,9.76078,9.97447,9.68138,9.89995,1887676.9840238,0
+HOPE.US,D,20181221,000000,9.93528,10.1107,9.68138,9.74216,3514847.2260341,0
+HOPE.US,D,20181224,000000,9.67255,9.98328,9.59805,9.65001,839892.55511048,0
+HOPE.US,D,20181226,000000,9.67255,9.97447,9.51473,9.95191,1467697.5531238,0
+HOPE.US,D,20181227,000000,9.79803,9.95784,9.55002,9.85195,1330065.2676728,0
+HOPE.US,D,20181228,000000,9.84312,10.0833,9.84312,9.91668,1425689.7150355,0
+HOPE.US,D,20181231,000000,10.0176,10.0176,9.61864,9.92549,2162974.1982192,0
+HOPE.US,D,20190102,000000,9.80686,10.3353,9.80686,10.2029,3023657.4708643,0
+HOPE.US,D,20190103,000000,10.1509,10.4528,10.0833,10.2686,1202064.7939564,0
+HOPE.US,D,20190104,000000,10.4528,10.7019,10.3185,10.4284,1428752.0639899,0
+HOPE.US,D,20190107,000000,10.4352,10.7381,10.3019,10.6107,1573459.7832675,0
+HOPE.US,D,20190108,000000,10.6186,10.8959,10.5862,10.8861,1881129.9635078,0
+HOPE.US,D,20190109,000000,10.9136,11.0763,10.8382,11.045,1435343.9690343,0
+HOPE.US,D,20190110,000000,10.9881,11.1057,10.8822,11.0714,1107705.2742098,0
+HOPE.US,D,20190111,000000,10.9881,11.239,10.9038,11.1802,1028324.9456843,0
+HOPE.US,D,20190114,000000,11.0901,11.3724,11.0616,11.2734,1409676.1394573,0
+HOPE.US,D,20190115,000000,11.2488,11.2989,11.0714,11.2812,1117557.4281742,0
+HOPE.US,D,20190116,000000,11.39,11.5233,11.3126,11.5155,1103595.2795605,0
+HOPE.US,D,20190117,000000,11.489,11.6244,11.4498,11.6076,1092407.8108787,0
+HOPE.US,D,20190118,000000,11.6174,11.8252,11.5057,11.7409,1475710.4615304,0
+HOPE.US,D,20190122,000000,11.691,11.8909,11.5401,11.6244,1378448.7489872,0
+HOPE.US,D,20190123,000000,11.7998,12.2037,11.5057,12.1929,2228439.302865,0
+HOPE.US,D,20190124,000000,12.1693,12.3782,11.9674,12.186,1471371.9638279,0
+HOPE.US,D,20190125,000000,12.2438,12.3361,12.0743,12.2684,1140509.7437883,0
+HOPE.US,D,20190128,000000,12.2007,12.4096,12.1419,12.4096,992658.067323,0
+HOPE.US,D,20190129,000000,12.4017,12.4938,12.3007,12.3507,1060033.8247309,0
+HOPE.US,D,20190130,000000,12.436,12.436,12.2007,12.2164,821519.48148716,0
+HOPE.US,D,20190131,000000,12.186,12.2468,11.8674,12.0909,1065196.5655896,0
+HOPE.US,D,20190201,000000,12.1409,12.2792,12.0997,12.1929,709855.95597336,0
+HOPE.US,D,20190204,000000,12.2262,12.389,12.1321,12.3703,555949.96870055,0
+HOPE.US,D,20190205,000000,12.3703,12.438,12.1497,12.2694,514676.60471191,0
+HOPE.US,D,20190206,000000,12.2007,12.3449,12.1449,12.3017,616766.46435737,0
+HOPE.US,D,20190207,000000,12.3449,12.5978,12.3183,12.5135,711669.69895833,0
+HOPE.US,D,20190208,000000,12.4634,12.5575,12.1929,12.2517,909834.89145544,0
+HOPE.US,D,20190211,000000,12.3183,12.3958,12.2086,12.3958,403651.66362364,0
+HOPE.US,D,20190212,000000,12.4468,12.5899,12.3331,12.3703,877564.955805,0
+HOPE.US,D,20190213,000000,12.4027,12.5311,12.3664,12.4468,927799.92391228,0
+HOPE.US,D,20190214,000000,12.3095,12.3958,12.1684,12.1684,1161752.3669148,0
+HOPE.US,D,20190215,000000,12.2517,12.4546,12.2262,12.3281,5301376.925507,0
+HOPE.US,D,20190219,000000,12.2939,12.5223,12.235,12.4723,705058.41195857,0
+HOPE.US,D,20190220,000000,12.4723,12.6282,12.3801,12.5477,1101835.6020301,0
+HOPE.US,D,20190221,000000,12.5575,12.5899,12.389,12.4811,532393.75216013,0
+HOPE.US,D,20190222,000000,12.4889,12.5046,12.4027,12.4958,353833.91760908,0
+HOPE.US,D,20190225,000000,12.6076,12.6076,12.3997,12.4027,439199.18994376,0
+HOPE.US,D,20190226,000000,12.3527,12.4027,12.1684,12.1782,462222.91276194,0
+HOPE.US,D,20190227,000000,12.1497,12.3615,12.0478,12.3527,585463.58627147,0
+HOPE.US,D,20190228,000000,12.389,12.4546,12.2939,12.3183,675882.44845291,0
+HOPE.US,D,20190301,000000,12.389,12.4889,12.186,12.3361,580563.01186214,0
+HOPE.US,D,20190304,000000,12.3183,12.4105,12.1409,12.2792,787416.42089635,0
+HOPE.US,D,20190305,000000,12.2792,12.4302,12.0997,12.3703,873446.80033239,0
+HOPE.US,D,20190306,000000,12.3449,12.3527,11.8302,11.839,929056.69070502,0
+HOPE.US,D,20190307,000000,11.8302,11.8714,11.5077,11.5253,764267.22541948,0
+HOPE.US,D,20190308,000000,11.4067,11.5841,11.3067,11.5331,961322.54594379,0
+HOPE.US,D,20190311,000000,11.6194,11.7361,11.5165,11.7203,784579.51468646,0
+HOPE.US,D,20190312,000000,11.7361,11.7998,11.6224,11.6763,730352.88386817,0
+HOPE.US,D,20190313,000000,11.7283,11.8547,11.6704,11.8116,805897.62542879,0
+HOPE.US,D,20190314,000000,11.8116,11.8625,11.7615,11.7949,453391.88181657,0
+HOPE.US,D,20190315,000000,11.7704,11.9321,11.7615,11.8214,2160981.9372239,0
+HOPE.US,D,20190318,000000,11.8625,12.0674,11.8214,12.0174,699064.2872231,0
+HOPE.US,D,20190319,000000,12.0674,12.0674,11.6194,11.6272,732948.02568693,0
+HOPE.US,D,20190320,000000,11.6194,11.6812,11.0783,11.1107,1191762.7746059,0
+HOPE.US,D,20190321,000000,11.0508,11.2577,10.9263,11.0685,1012284.8474303,0
+HOPE.US,D,20190322,000000,10.9489,10.993,10.444,10.4528,1288286.9527407,0
+HOPE.US,D,20190325,000000,10.4528,10.7137,10.3852,10.6303,1038721.834606,0
+HOPE.US,D,20190326,000000,10.7313,10.9351,10.5548,10.9185,811697.93061018,0
+HOPE.US,D,20190327,000000,10.8244,11.042,10.7215,10.9489,918239.51938185,0
+HOPE.US,D,20190328,000000,10.9489,11.0871,10.8322,11.0685,647172.67197994,0
+HOPE.US,D,20190329,000000,11.1361,11.1969,10.9489,11.0508,1034333.3518606,0
+HOPE.US,D,20190401,000000,11.1871,11.4675,11.1233,11.4508,840188.38495617,0
+HOPE.US,D,20190402,000000,11.4586,11.5419,11.3587,11.3724,468112.98699997,0
+HOPE.US,D,20190403,000000,11.5331,11.6194,11.4224,11.5165,839097.89493878,0
+HOPE.US,D,20190404,000000,11.5253,11.7782,11.5165,11.7115,472385.17801293,0
+HOPE.US,D,20190405,000000,11.7203,11.8214,11.6194,11.7615,518956.9565482,0
+HOPE.US,D,20190408,000000,11.7017,11.7949,11.642,11.7203,440057.09649627,0
+HOPE.US,D,20190409,000000,11.6518,11.6616,11.4067,11.4312,431490.27220619,0
+HOPE.US,D,20190410,000000,11.4841,11.6194,11.3303,11.6008,484851.85575156,0
+HOPE.US,D,20190411,000000,11.6763,11.7615,11.5508,11.6351,324049.97276537,0
+HOPE.US,D,20190412,000000,11.7782,11.9557,11.6704,11.9321,552203.13068942,0
+HOPE.US,D,20190415,000000,11.9557,11.9655,11.642,11.7782,833395.51963733,0
+HOPE.US,D,20190416,000000,11.7615,12.0125,11.6949,11.9557,624823.23718935,0
+HOPE.US,D,20190417,000000,12.2007,12.2939,11.6861,11.839,1225324.1605482,0
+HOPE.US,D,20190418,000000,11.7459,11.787,11.441,11.4586,1177832.2491826,0
+HOPE.US,D,20190422,000000,11.4312,11.4871,11.1705,11.2626,897932.33062945,0
+HOPE.US,D,20190423,000000,11.2979,11.6704,11.2577,11.6518,768058.94795892,0
+HOPE.US,D,20190424,000000,11.5419,11.7283,11.4508,11.6616,582248.22187967,0
+HOPE.US,D,20190425,000000,11.6096,11.6272,11.4204,11.5498,482497.45822102,0
+HOPE.US,D,20190426,000000,11.59,11.788,11.541,11.7792,570714.93830934,0
+HOPE.US,D,20190429,000000,11.7968,12.087,11.7293,12.0116,547998.26646893,0
+HOPE.US,D,20190430,000000,11.9919,12.0723,11.8733,12.0017,698148.23480437,0
+HOPE.US,D,20190501,000000,12.0214,12.087,11.6861,11.841,1456381.5514746,0
+HOPE.US,D,20190502,000000,11.8566,12.0429,11.8272,11.9596,462858.43687872,0
+HOPE.US,D,20190503,000000,12.0116,12.2566,11.9762,12.2566,635173.20137692,0
+HOPE.US,D,20190506,000000,12.0527,12.3351,11.9919,12.2939,626556.39204394,0
+HOPE.US,D,20190507,000000,12.1371,12.241,12.0625,12.1743,671431.73942961,0
+HOPE.US,D,20190508,000000,12.1301,12.2762,12.087,12.1213,595975.7468227,0
+HOPE.US,D,20190509,000000,11.9919,12.1655,11.89,12.0802,529336.50372033,0
+HOPE.US,D,20190510,000000,12.0116,12.1743,11.8733,12.1459,407219.98362444,0
+HOPE.US,D,20190513,000000,11.9175,11.9419,11.4822,11.489,848833.7571708,0
+HOPE.US,D,20190514,000000,11.5057,11.8733,11.4567,11.7968,496343.31510233,0
+HOPE.US,D,20190515,000000,11.4655,11.6724,11.4282,11.6616,610644.82675737,0
+HOPE.US,D,20190516,000000,11.7469,11.8861,11.6518,11.8821,581821.81886071,0
+HOPE.US,D,20190517,000000,11.7714,12.0429,11.7714,11.8988,972678.3316067,0
+HOPE.US,D,20190520,000000,11.8498,12.0116,11.7125,11.7792,348374.32680168,0
+HOPE.US,D,20190521,000000,11.8056,11.89,11.7714,11.8645,278814.52905029,0
+HOPE.US,D,20190522,000000,11.8322,11.8322,11.6351,11.7213,357090.08611753,0
+HOPE.US,D,20190523,000000,11.541,11.6194,11.1822,11.2842,671290.96522718,0
+HOPE.US,D,20190524,000000,11.3792,11.6224,11.3792,11.5831,473883.70919679,0
+HOPE.US,D,20190528,000000,11.5321,11.5675,11.2528,11.2675,538834.68197289,0
+HOPE.US,D,20190529,000000,11.2008,11.4478,11.1057,11.3881,504033.87098741,0
+HOPE.US,D,20190530,000000,11.3881,11.5675,11.0714,11.191,628982.19677862,0
+HOPE.US,D,20190531,000000,11.0116,11.1097,10.9195,10.9862,610212.30312091,0
+HOPE.US,D,20190603,000000,10.9862,11.3165,10.9469,11.2596,745454.48743929,0
+HOPE.US,D,20190604,000000,11.4822,11.6351,11.4126,11.5998,585823.68260088,0
+HOPE.US,D,20190605,000000,11.5498,11.5753,11.2528,11.5057,442763.42953289,0
+HOPE.US,D,20190606,000000,11.4822,11.5596,11.2156,11.3959,600705.96404503,0
+HOPE.US,D,20190607,000000,11.3704,11.4204,11.243,11.2675,574491.35930504,0
+HOPE.US,D,20190610,000000,11.3704,11.5831,11.3635,11.3792,509172.12937621,0
+HOPE.US,D,20190611,000000,11.4822,11.5195,11.3704,11.438,393671.99679465,0
+HOPE.US,D,20190612,000000,11.3959,11.4567,11.2842,11.3351,285980.75203646,0
+HOPE.US,D,20190613,000000,11.4038,11.4969,11.3263,11.4282,403447.6430404,0
+HOPE.US,D,20190614,000000,11.438,11.438,11.2528,11.3635,402521.38959251,0
+HOPE.US,D,20190617,000000,11.3635,11.4478,11.1489,11.2008,518484.64889801,0
+HOPE.US,D,20190618,000000,11.1822,11.5321,11.1567,11.5057,728984.92585757,0
+HOPE.US,D,20190619,000000,11.5831,11.7027,11.3547,11.3704,614074.41276157,0
+HOPE.US,D,20190620,000000,11.4567,11.4567,11.1401,11.3263,482824.91125711,0
+HOPE.US,D,20190621,000000,11.2528,11.4282,11.243,11.2753,2020559.6702971,0
+HOPE.US,D,20190624,000000,11.2675,11.438,11.1744,11.1744,500815.44628686,0
+HOPE.US,D,20190625,000000,11.191,11.2842,11.0116,11.2156,503292.25616735,0
+HOPE.US,D,20190626,000000,11.2753,11.4478,11.2675,11.3165,377779.81346349,0
+HOPE.US,D,20190627,000000,11.3351,11.5233,11.3107,11.5233,489347.44930317,0
+HOPE.US,D,20190628,000000,11.642,11.8056,11.5596,11.7615,1135392.9075607,0
+HOPE.US,D,20190701,000000,11.8645,11.9086,11.7371,11.8498,619685.99890347,0
+HOPE.US,D,20190702,000000,11.8056,11.8988,11.5753,11.6616,438548.36428324,0
+HOPE.US,D,20190703,000000,11.7125,11.7968,11.6518,11.788,379556.83274347,0
+HOPE.US,D,20190705,000000,11.8645,12.0429,11.8645,11.9684,518809.04162536,0
+HOPE.US,D,20190708,000000,11.8566,11.9851,11.7968,11.8234,517036.10275704,0
+HOPE.US,D,20190709,000000,11.7125,11.9341,11.7125,11.9263,589966.32054349,0
+HOPE.US,D,20190710,000000,11.9341,11.9419,11.7714,11.7792,366972.84316948,0
+HOPE.US,D,20190711,000000,11.8234,11.9175,11.7027,11.8988,330556.18916477,0
+HOPE.US,D,20190712,000000,11.9175,12.087,11.8498,12.0214,510884.88217247,0
+HOPE.US,D,20190715,000000,12.0272,12.0272,11.7027,11.7469,536085.50461378,0
+HOPE.US,D,20190716,000000,11.7537,11.9645,11.6861,11.9419,723575.32009307,0
+HOPE.US,D,20190717,000000,11.9497,12.388,11.788,12.0272,1169337.8521995,0
+HOPE.US,D,20190718,000000,11.9497,12.1135,11.8733,12.0949,738137.28922154,0
+HOPE.US,D,20190719,000000,12.0802,12.3007,12.035,12.233,1244999.9055955,0
+HOPE.US,D,20190722,000000,12.2488,12.3351,12.0802,12.2144,517454.34495267,0
+HOPE.US,D,20190723,000000,12.2144,12.4017,12.1655,12.388,529989.36958669,0
+HOPE.US,D,20190724,000000,12.3164,12.6752,12.286,12.6164,838265.49095917,0
+HOPE.US,D,20190725,000000,12.6762,12.7379,12.238,12.3331,557698.42509888,0
+HOPE.US,D,20190726,000000,12.3233,12.6516,12.3145,12.6164,611346.6575637,0
+HOPE.US,D,20190729,000000,12.4272,12.686,12.4007,12.4272,387275.9515102,0
+HOPE.US,D,20190730,000000,12.3331,12.6428,12.3056,12.6252,536619.01843894,0
+HOPE.US,D,20190731,000000,12.6428,12.8576,12.6017,12.7115,937072.65942036,0
+HOPE.US,D,20190801,000000,12.6683,12.7017,12.0831,12.1419,742367.65601493,0
+HOPE.US,D,20190802,000000,12.0899,12.1978,11.9007,12.0664,547162.80218058,0
+HOPE.US,D,20190805,000000,11.842,11.9105,11.6812,11.8664,848377.77116727,0
+HOPE.US,D,20190806,000000,11.9703,12.0664,11.7213,12.0664,651027.64090018,0
+HOPE.US,D,20190807,000000,11.789,11.9439,11.7027,11.8919,758789.2727596,0
+HOPE.US,D,20190808,000000,12.038,12.2546,11.9184,12.186,568826.72781149,0
+HOPE.US,D,20190809,000000,12.1419,12.238,12.0144,12.0566,592837.91025253,0
+HOPE.US,D,20190812,000000,11.9184,11.987,11.7978,11.8332,410028.32695268,0
+HOPE.US,D,20190813,000000,11.8243,12.1331,11.789,11.9184,358217.2998399,0
+HOPE.US,D,20190814,000000,11.6342,11.9145,11.4352,11.5391,624598.8145478,0
+HOPE.US,D,20190815,000000,11.6038,11.6342,11.3802,11.393,387689.09319126,0
+HOPE.US,D,20190816,000000,11.4636,11.7331,11.4636,11.7213,373456.61730472,0
+HOPE.US,D,20190819,000000,11.9273,11.9527,11.8194,11.8664,315536.19382694,0
+HOPE.US,D,20190820,000000,11.789,11.8145,11.6342,11.6763,380534.09133717,0
+HOPE.US,D,20190821,000000,11.7978,11.7978,11.6342,11.6949,485935.20504854,0
+HOPE.US,D,20190822,000000,11.7978,11.8508,11.6184,11.7125,324103.01811702,0
+HOPE.US,D,20190823,000000,11.6508,11.8056,11.3508,11.3841,816373.06227504,0
+HOPE.US,D,20190826,000000,11.4548,11.5223,11.3459,11.4636,449281.88716728,0
+HOPE.US,D,20190827,000000,11.5047,11.5479,11.1253,11.1341,537808.45843921,0
+HOPE.US,D,20190828,000000,11.0136,11.4184,11.0136,11.3077,384151.37627795,0
+HOPE.US,D,20190829,000000,11.4254,11.6342,11.4254,11.5577,311229.31931482,0
+HOPE.US,D,20190830,000000,11.589,11.6949,11.5223,11.5577,371360.30581197,0
+HOPE.US,D,20190903,000000,11.4802,11.4802,11.238,11.3508,492528.13019582,0
+HOPE.US,D,20190904,000000,11.393,11.445,11.2479,11.3508,377634.95884939,0
+HOPE.US,D,20190905,000000,11.5135,11.8145,11.4871,11.6861,559771.27422456,0
+HOPE.US,D,20190906,000000,11.6949,11.7027,11.5733,11.6262,262186.85151656,0
+HOPE.US,D,20190909,000000,11.6763,12.2194,11.6606,12.1792,1012061.4448917,0
+HOPE.US,D,20190910,000000,12.2546,12.4272,12.186,12.3762,635466.99101678,0
+HOPE.US,D,20190911,000000,12.4536,12.634,12.2468,12.634,653833.9440226,0
+HOPE.US,D,20190912,000000,12.5301,12.6948,12.4007,12.6076,728539.1408832,0
+HOPE.US,D,20190913,000000,12.7723,12.8752,12.5575,12.7899,568771.64225402,0
+HOPE.US,D,20190916,000000,12.6605,12.8576,12.5909,12.7634,524193.14481696,0
+HOPE.US,D,20190917,000000,12.6762,12.686,12.4958,12.6252,548107.41748096,0
+HOPE.US,D,20190918,000000,12.6076,12.7193,12.5037,12.6252,554504.48286833,0
+HOPE.US,D,20190919,000000,12.6428,12.8232,12.488,12.5037,517378.85733687,0
+HOPE.US,D,20190920,000000,12.5399,12.7065,12.4958,12.5477,2253839.8654779,0
+HOPE.US,D,20190923,000000,12.4615,12.6252,12.3487,12.4791,578233.09680159,0
+HOPE.US,D,20190924,000000,12.5125,12.5733,12.3056,12.4174,729582.70616645,0
+HOPE.US,D,20190925,000000,12.4096,12.7497,12.3664,12.7242,529509.92121609,0
+HOPE.US,D,20190926,000000,12.6605,12.6762,12.3938,12.4007,431020.00476183,0
+HOPE.US,D,20190927,000000,12.488,12.6762,12.3762,12.5037,438337.20297959,0
+HOPE.US,D,20190930,000000,12.5477,12.5477,12.3487,12.3566,423114.20716144,0
+HOPE.US,D,20191001,000000,12.435,12.5811,12.0468,12.1605,652173.21647505,0
+HOPE.US,D,20191002,000000,12.0899,12.1792,11.9782,12.0664,697194.43857774,0
+HOPE.US,D,20191003,000000,12.038,12.0899,11.8332,11.9949,434100.71556869,0
+HOPE.US,D,20191004,000000,12.038,12.1331,11.8743,12.1253,392908.95981335,0
+HOPE.US,D,20191007,000000,12.1165,12.234,12.0468,12.1507,487128.72546047,0
+HOPE.US,D,20191008,000000,12.0046,12.042,11.8458,11.8919,728865.57381638,0
+HOPE.US,D,20191009,000000,12.0046,12.038,11.8332,11.9145,441733.12558755,0
+HOPE.US,D,20191010,000000,12.0242,12.0988,11.9233,11.9488,514082.9048147,0
+HOPE.US,D,20191011,000000,12.1939,12.3409,12.038,12.1909,615765.74339659,0
+HOPE.US,D,20191014,000000,12.1165,12.1331,12.0096,12.0762,503944.10193078,0
+HOPE.US,D,20191015,000000,12.1331,12.2625,12.0615,12.1792,708137.0825596,0
+HOPE.US,D,20191016,000000,12.2292,12.3145,11.9831,12.0615,694361.61277951,0
+HOPE.US,D,20191017,000000,12.1331,12.1371,12.0046,12.0831,853188.57651997,0
+HOPE.US,D,20191018,000000,12.0144,12.4007,12.0144,12.3762,859210.24403418,0
+HOPE.US,D,20191021,000000,12.5477,12.686,12.4124,12.5125,669911.78608451,0
+HOPE.US,D,20191022,000000,12.6762,12.884,12.3145,12.6948,761894.46603645,0
+HOPE.US,D,20191023,000000,12.7546,12.7977,12.3938,12.4791,777871.31790966,0
+HOPE.US,D,20191024,000000,12.5037,12.5037,12.2438,12.3389,519740.39558783,0
+HOPE.US,D,20191025,000000,12.3389,12.4262,12.3311,12.3389,535367.35216079,0
+HOPE.US,D,20191028,000000,12.3929,12.6086,12.385,12.5919,710624.09346925,0
+HOPE.US,D,20191029,000000,12.5644,12.7575,12.5311,12.6879,552082.75854531,0
+HOPE.US,D,20191030,000000,12.6272,12.6448,12.4742,12.5409,454844.50836921,0
+HOPE.US,D,20191031,000000,12.488,12.5537,12.2076,12.4164,653457.52604652,0
+HOPE.US,D,20191101,000000,12.5409,12.7223,12.4615,12.7046,813884.01115956,0
+HOPE.US,D,20191104,000000,12.8526,12.8791,12.6879,12.7654,627575.47485721,0
+HOPE.US,D,20191105,000000,12.8174,12.9134,12.6605,12.6879,828799.95599994,0
+HOPE.US,D,20191106,000000,12.6693,12.684,12.488,12.6222,731794.28928873,0
+HOPE.US,D,20191107,000000,12.783,12.8614,12.7046,12.7575,654594.94079807,0
+HOPE.US,D,20191108,000000,12.7223,12.7654,12.636,12.7095,684408.46862634,0
+HOPE.US,D,20191111,000000,12.6086,12.8174,12.6086,12.7046,358815.08014879,0
+HOPE.US,D,20191112,000000,12.7311,12.7968,12.6448,12.7409,312853.32315738,0
+HOPE.US,D,20191113,000000,12.5997,12.6086,12.5037,12.5409,394309.56111727,0
+HOPE.US,D,20191114,000000,12.488,12.5575,12.3997,12.4703,486168.80861635,0
+HOPE.US,D,20191115,000000,12.5575,12.5575,12.389,12.4703,622778.95094533,0
+HOPE.US,D,20191118,000000,12.4438,12.488,12.3311,12.488,484998.75057149,0
+HOPE.US,D,20191119,000000,12.5487,12.5997,12.484,12.5409,446742.85100891,0
+HOPE.US,D,20191120,000000,12.4438,12.5125,12.3213,12.3566,721927.85388344,0
+HOPE.US,D,20191121,000000,12.4086,12.4086,12.24,12.3752,630033.9228852,0
+HOPE.US,D,20191122,000000,12.4262,12.5311,12.3997,12.4791,371745.90471428,0
+HOPE.US,D,20191125,000000,12.4791,12.7928,12.4536,12.6958,999853.87329374,0
+HOPE.US,D,20191126,000000,12.6448,12.7575,12.5919,12.6536,668306.14409444,0
+HOPE.US,D,20191127,000000,12.7135,12.7928,12.6781,12.6879,472276.0270009,0
+HOPE.US,D,20191129,000000,12.6448,12.7448,12.6272,12.6272,381535.83240086,0
+HOPE.US,D,20191202,000000,12.6958,12.7997,12.4438,12.5037,706189.70609261,0
+HOPE.US,D,20191203,000000,12.5487,12.5487,12.2703,12.4536,1135053.2132896,0
+HOPE.US,D,20191204,000000,12.488,12.7752,12.488,12.6605,775766.84559358,0
+HOPE.US,D,20191205,000000,12.7409,12.7654,12.636,12.7046,455979.88291492,0
+HOPE.US,D,20191206,000000,12.836,12.9477,12.783,12.7997,580634.41906627,0
+HOPE.US,D,20191209,000000,12.7928,12.8614,12.7575,12.836,629825.8218903,0
+HOPE.US,D,20191210,000000,12.8526,12.8742,12.7928,12.8614,402377.55508133,0
+HOPE.US,D,20191211,000000,12.9223,13.084,12.7997,12.984,1093394.2503987,0
+HOPE.US,D,20191212,000000,13.0252,13.28,13.0026,13.2173,616128.90003475,0
+HOPE.US,D,20191213,000000,13.1487,13.236,12.9409,13.0536,523640.24903639,0
+HOPE.US,D,20191216,000000,13.0536,13.3133,13.0252,13.2222,699183.63926429,0
+HOPE.US,D,20191217,000000,13.2438,13.4957,13.2438,13.4634,753626.53190081,0
+HOPE.US,D,20191218,000000,13.4712,13.4869,13.2016,13.2173,993116.09353237,0
+HOPE.US,D,20191219,000000,13.2271,13.3928,13.2271,13.38,1134555.4030665,0
+HOPE.US,D,20191220,000000,13.427,13.427,13.1291,13.1663,2776025.4477558,0
+HOPE.US,D,20191223,000000,13.2016,13.2094,12.9938,13.0438,639530.06093192,0
+HOPE.US,D,20191224,000000,13.0712,13.1389,13.0026,13.1055,429015.50253154,0
+HOPE.US,D,20191226,000000,13.0889,13.0889,12.9653,12.9653,564737.13522053,0
+HOPE.US,D,20191227,000000,13.0183,13.0183,12.8791,12.8889,639600.44803314,0
+HOPE.US,D,20191230,000000,12.9653,13.0183,12.8967,12.9134,582154.37241138,0
+HOPE.US,D,20191231,000000,12.8703,13.0094,12.8703,12.9311,773407.34754846,0
+HOPE.US,D,20200102,000000,12.984,12.984,12.7703,12.9311,698171.69717144,0
+HOPE.US,D,20200103,000000,12.8085,12.9223,12.7046,12.8398,597898.6408197,0
+HOPE.US,D,20200106,000000,12.7046,12.7477,12.6184,12.7135,495412.98124277,0
+HOPE.US,D,20200107,000000,12.636,12.6879,12.5359,12.6184,452776.75975812,0
+HOPE.US,D,20200108,000000,12.6086,12.783,12.6086,12.6781,678370.47946547,0
+HOPE.US,D,20200109,000000,12.7409,12.7477,12.6408,12.6879,734139.50589303,0
+HOPE.US,D,20200110,000000,12.6536,12.6693,12.5693,12.636,701469.68989945,0
+HOPE.US,D,20200113,000000,12.6272,12.7409,12.5742,12.7409,476823.64580123,0
+HOPE.US,D,20200114,000000,12.7135,12.7409,12.6272,12.7311,705492.97580086,0
+HOPE.US,D,20200115,000000,12.6605,12.7409,12.5997,12.6781,624743.66916189,0
+HOPE.US,D,20200116,000000,12.7752,12.8791,12.6536,12.8526,504514.33946093,0
+HOPE.US,D,20200117,000000,12.9742,12.984,12.8272,12.8703,556197.85370918,0
+HOPE.US,D,20200121,000000,12.7575,12.8272,12.6086,12.6272,713744.58828984,0
+HOPE.US,D,20200122,000000,12.6879,12.7997,12.6086,12.6958,882707.29460547,0
+HOPE.US,D,20200123,000000,13.0536,13.1134,12.5311,12.7409,1526225.9579397,0
+HOPE.US,D,20200124,000000,12.7135,12.7654,12.2703,12.488,1275347.9673519,0
+HOPE.US,D,20200127,000000,12.2076,12.4438,12.1762,12.3517,837624.86632781,0
+HOPE.US,D,20200128,000000,12.4086,12.4615,12.2703,12.3311,625200.67526834,0
+HOPE.US,D,20200129,000000,12.3213,12.4086,12.1468,12.1566,776084.09760051,0
+HOPE.US,D,20200130,000000,12.087,12.3311,12.0096,12.3125,788369.19702007,0
+HOPE.US,D,20200131,000000,12.2076,12.2703,12.0518,12.0997,984648.21922516,0
+HOPE.US,D,20200203,000000,12.1988,12.3389,12.1762,12.289,871868.70112106,0
+HOPE.US,D,20200204,000000,12.4536,12.5037,12.3037,12.4262,876427.54105346,0
+HOPE.US,D,20200205,000000,12.5644,12.7173,12.488,12.6086,1330453.9268839,0
+HOPE.US,D,20200206,000000,12.7056,12.7497,12.5115,12.5399,537771.73473423,0
+HOPE.US,D,20200207,000000,12.4517,12.5213,12.3301,12.3723,509929.04574001,0
+HOPE.US,D,20200210,000000,12.3361,12.3537,12.236,12.3281,374527.7253667,0
+HOPE.US,D,20200211,000000,12.3625,12.5821,12.3625,12.433,454533.37697978,0
+HOPE.US,D,20200212,000000,12.5477,12.5477,12.4105,12.4684,336338.13249368,0
+HOPE.US,D,20200213,000000,12.3909,12.5997,12.3909,12.5919,302029.0111138,0
+HOPE.US,D,20200214,000000,12.5742,12.5821,12.4782,12.488,540631.08320828,0
+HOPE.US,D,20200218,000000,12.4418,12.488,12.2134,12.3183,560496.56739797,0
+HOPE.US,D,20200219,000000,12.3458,12.3821,12.188,12.3281,658485.61332038,0
+HOPE.US,D,20200220,000000,12.3183,12.4987,12.3095,12.4242,423566.1127533,0
+HOPE.US,D,20200221,000000,12.3909,12.433,12.2939,12.4242,500559.4004549,0
+HOPE.US,D,20200224,000000,12.0988,12.1713,12.037,12.1615,873935.42962924,0
+HOPE.US,D,20200225,000000,12.1429,12.1429,11.4851,11.4851,1003419.1329858,0
+HOPE.US,D,20200226,000000,11.5557,11.6871,11.3008,11.3489,1104227.7433685,0
+HOPE.US,D,20200227,000000,11.1243,11.5195,11.0018,11.0018,1103195.3992173,0
+HOPE.US,D,20200228,000000,10.6587,10.9038,10.5273,10.7283,2335736.7878975,0
+HOPE.US,D,20200302,000000,10.7195,11.2194,10.6852,11.2116,1197761.999856,0
+HOPE.US,D,20200303,000000,11.1145,11.4057,10.6754,10.7734,1008909.3268807,0
+HOPE.US,D,20200304,000000,10.8342,11.0058,10.5676,10.9263,1439157.1137349,0
+HOPE.US,D,20200305,000000,10.6048,10.7558,10.3166,10.4901,1180269.2750493,0
+HOPE.US,D,20200306,000000,10.245,10.448,9.90292,10.1391,1209258.5597213,0
+HOPE.US,D,20200309,000000,9.55198,10.0431,8.83117,8.90949,1031460.7420487,0
+HOPE.US,D,20200310,000000,9.26995,9.33141,8.5758,8.8838,1529423.9805819,0
+HOPE.US,D,20200311,000000,9.19084,9.27867,8.43543,8.56688,1560015.8469352,0
+HOPE.US,D,20200312,000000,7.94332,8.32122,7.45542,7.66216,1578677.6096838,0
+HOPE.US,D,20200313,000000,7.8995,8.43543,7.7151,8.40915,2048110.6098573,0
+HOPE.US,D,20200316,000000,7.49532,8.13673,7.17007,7.26681,1531787.5590387,0
+HOPE.US,D,20200317,000000,7.42504,7.78539,6.82745,7.75872,2044801.3959972,0
+HOPE.US,D,20200318,000000,7.38102,7.7151,6.74833,7.29299,1692140.5967417,0
+HOPE.US,D,20200319,000000,7.18781,7.49532,6.88891,7.14369,2012884.4159558,0
+HOPE.US,D,20200320,000000,7.18781,7.51277,6.78353,6.95037,2501531.0545555,0
+HOPE.US,D,20200323,000000,7.02959,7.02959,6.20359,6.397,1296368.2080427,0
+HOPE.US,D,20200324,000000,6.77461,7.03822,6.59012,7.02076,1578915.2936633,0
+HOPE.US,D,20200325,000000,7.11732,7.36338,6.64286,6.97233,1945697.3775874,0
+HOPE.US,D,20200326,000000,7.04723,7.58306,6.96803,7.32828,1772638.9580633,0
+HOPE.US,D,20200327,000000,6.95037,7.37229,6.81862,7.19662,1377085.8914912,0
+HOPE.US,D,20200330,000000,7.21408,7.36338,6.88891,7.32828,1235795.5169828,0
+HOPE.US,D,20200331,000000,7.24034,7.38102,7.01204,7.2228,1224599.8874777,0
+HOPE.US,D,20200401,000000,6.9592,7.02076,6.72216,6.81862,1852492.6143419,0
+HOPE.US,D,20200402,000000,6.76589,6.91548,6.67806,6.85382,1407908.3011036,0
+HOPE.US,D,20200403,000000,6.87137,6.97684,6.23868,6.38817,1282427.4815902,0
+HOPE.US,D,20200406,000000,6.70442,6.90656,6.59012,6.71305,1252816.9542422,0
+HOPE.US,D,20200407,000000,7.02959,7.2228,6.74833,6.85382,1756998.7401525,0
+HOPE.US,D,20200408,000000,6.98567,7.40308,6.83618,7.27996,1025559.4466786,0
+HOPE.US,D,20200409,000000,7.48669,8.11477,7.47758,8.10144,1055075.1044553,0
+HOPE.US,D,20200413,000000,8.19829,8.19829,7.59179,7.61825,860360.92012363,0
+HOPE.US,D,20200414,000000,7.76755,7.87293,7.24927,7.59179,1194803.701399,0
+HOPE.US,D,20200415,000000,7.23163,7.38102,7.06468,7.12615,951188.84357446,0
+HOPE.US,D,20200416,000000,7.12615,7.26681,6.72216,6.93283,1213720.4898767,0
+HOPE.US,D,20200417,000000,7.09978,7.45131,7.09978,7.37229,1027463.9788231,0
+HOPE.US,D,20200420,000000,7.15251,7.54806,7.06468,7.31083,678570.41963704,0
+HOPE.US,D,20200421,000000,7.05586,7.26681,6.97655,7.18781,611335.43643162,0
+HOPE.US,D,20200422,000000,7.35455,7.53041,7.03822,7.13497,643447.25613005,0
+HOPE.US,D,20200423,000000,7.15251,7.38034,7.15251,7.24034,716320.3481532,0
+HOPE.US,D,20200424,000000,7.27564,7.44248,7.16144,7.31946,626583.93482268,0
+HOPE.US,D,20200427,000000,7.42504,7.89067,7.34583,7.78539,817151.40080008,0
+HOPE.US,D,20200428,000000,8.09271,8.29495,7.94332,8.2422,1181881.0376569,0
+HOPE.US,D,20200429,000000,8.64658,9.2971,8.31239,8.86626,1652949.262805,0
+HOPE.US,D,20200430,000000,8.70834,8.90949,8.50522,8.74284,1026184.7697662,0
+HOPE.US,D,20200501,000000,8.53217,8.53217,8.07527,8.21555,799407.73067605,0
+HOPE.US,D,20200504,000000,8.05762,8.15427,7.85568,7.99596,793105.53485989,0
+HOPE.US,D,20200505,000000,8.17173,8.29495,7.83794,7.88166,710460.87700266,0
+HOPE.US,D,20200506,000000,7.92587,8.00478,7.64452,7.70609,1071678.299519,0
+HOPE.US,D,20200507,000000,7.80441,7.95616,7.69707,7.73295,627379.6150973,0
+HOPE.US,D,20200508,000000,8.07223,8.44278,7.95616,8.41591,935626.15348522,0
+HOPE.US,D,20200511,000000,8.22408,8.28652,7.96498,7.98302,993793.44186871,0
+HOPE.US,D,20200512,000000,7.99193,8.09908,7.48738,7.51866,1030719.1272286,0
+HOPE.US,D,20200513,000000,7.39376,7.42033,6.99636,7.22398,908177.22421665,0
+HOPE.US,D,20200514,000000,7.02733,7.35788,6.75962,7.25976,897697.70695873,0
+HOPE.US,D,20200515,000000,7.2328,7.34897,7.12575,7.25976,1007940.2291103,0
+HOPE.US,D,20200518,000000,7.59011,8.24192,7.59011,8.13457,1357663.1319672,0
+HOPE.US,D,20200519,000000,8.05439,8.09908,7.6257,7.63021,766414.54205804,0
+HOPE.US,D,20200520,000000,7.76863,8.17947,7.65256,8.12585,1070522.522915,0
+HOPE.US,D,20200521,000000,8.08104,8.29534,8.05439,8.12585,598643.31594851,0
+HOPE.US,D,20200522,000000,8.14359,8.24192,7.87587,8.00969,493244.24244297,0
+HOPE.US,D,20200526,000000,8.1281,8.7601,8.1281,8.67932,1046090.0379696,0
+HOPE.US,D,20200527,000000,8.99155,9.37062,8.86724,9.31671,823842.25582731,0
+HOPE.US,D,20200528,000000,9.53727,9.53727,8.72392,8.77755,855144.11381029,0
+HOPE.US,D,20200529,000000,8.59001,8.60796,8.31327,8.47866,782431.17794498,0
+HOPE.US,D,20200601,000000,8.43836,8.66118,8.35798,8.35798,640173.74587203,0
+HOPE.US,D,20200602,000000,8.48296,8.57237,8.21505,8.28652,639822.83046886,0
+HOPE.US,D,20200603,000000,8.55443,8.78686,8.55443,8.64394,1309762.1593321,0
+HOPE.US,D,20200604,000000,8.56336,8.82646,8.42945,8.75108,1820665.4033571,0
+HOPE.US,D,20200605,000000,9.33141,9.67843,9.25926,9.29132,1653832.6719304,0
+HOPE.US,D,20200608,000000,10.1303,10.1303,9.35004,9.81273,1478560.6290782,0
+HOPE.US,D,20200609,000000,9.41277,9.74314,9.35886,9.54119,1269716.9992545,0
+HOPE.US,D,20200610,000000,9.53727,9.5461,8.95537,8.97469,1056232.9212652,0
+HOPE.US,D,20200611,000000,8.41151,8.46503,7.99185,8.03203,1247428.7706389,0
+HOPE.US,D,20200612,000000,8.44728,8.44728,7.94733,8.2374,1066962.3637375,0
+HOPE.US,D,20200615,000000,7.94733,8.3669,7.76863,8.26877,1251467.3580841,0
+HOPE.US,D,20200616,000000,8.67021,8.82186,8.40268,8.67932,965918.10958118,0
+HOPE.US,D,20200617,000000,8.6257,8.66118,8.16144,8.17947,841115.65850698,0
+HOPE.US,D,20200618,000000,8.07223,8.42052,8.07223,8.19721,1093266.7375342,0
+HOPE.US,D,20200619,000000,8.26877,8.33553,8.0187,8.23299,2754220.7479224,0
+HOPE.US,D,20200622,000000,8.12585,8.31327,8.03644,8.20613,650403.33791548,0
+HOPE.US,D,20200623,000000,8.37592,8.42945,8.0633,8.08997,993241.56619106,0
+HOPE.US,D,20200624,000000,7.96498,7.96498,7.59011,7.61237,876969.21570196,0
+HOPE.US,D,20200625,000000,7.59011,7.9293,7.52757,7.92489,936722.76412011,0
+HOPE.US,D,20200626,000000,7.72412,7.72412,7.37563,7.59011,1956920.5498712,0
+HOPE.US,D,20200629,000000,7.7152,8.08575,7.64354,8.0187,1027974.0302812,0
+HOPE.US,D,20200630,000000,8.00076,8.282,7.96498,8.23299,896499.08603222,0
+HOPE.US,D,20200701,000000,8.26877,8.34906,7.80441,7.82225,803421.83565122,0
+HOPE.US,D,20200702,000000,8.03644,8.1928,7.67051,7.72412,990563.79603609,0
+HOPE.US,D,20200706,000000,7.98302,8.07673,7.76598,7.83107,833954.5360354,0
+HOPE.US,D,20200707,000000,7.7152,7.93812,7.59904,7.67051,1994820.4335161,0
+HOPE.US,D,20200708,000000,7.63452,7.77755,7.48278,7.72412,1819135.2489828,0
+HOPE.US,D,20200709,000000,7.65256,7.80441,7.25976,7.30416,1236385.1364684,0
+HOPE.US,D,20200710,000000,7.28662,7.67051,7.28662,7.61678,919241.26044553,0
+HOPE.US,D,20200713,000000,7.75079,7.92048,7.57217,7.72834,1331343.4566268,0
+HOPE.US,D,20200714,000000,7.60786,7.76863,7.43827,7.60345,1021858.5132987,0
+HOPE.US,D,20200715,000000,7.81333,8.0633,7.78657,8.00969,1127833.9449518,0
+HOPE.US,D,20200716,000000,7.93812,8.15496,7.84911,8.00969,681079.87281084,0
+HOPE.US,D,20200717,000000,7.96498,8.05439,7.57669,7.63452,1213034.980717,0
+HOPE.US,D,20200720,000000,7.55424,7.60786,7.24182,7.2776,876541.79258008,0
+HOPE.US,D,20200721,000000,7.40258,7.89361,7.4022,7.88921,1513377.7617104,0
+HOPE.US,D,20200722,000000,7.69707,7.81333,7.44268,7.52296,1072793.2720064,0
+HOPE.US,D,20200723,000000,7.49179,7.82656,7.49179,7.80441,1489359.4385489,0
+HOPE.US,D,20200724,000000,7.75961,7.94733,7.60796,7.71942,840235.30969032,0
+HOPE.US,D,20200727,000000,7.66138,7.66138,7.42925,7.51866,789294.43036504,0
+HOPE.US,D,20200728,000000,7.49179,7.59011,7.36681,7.37563,714737.14842728,0
+HOPE.US,D,20200729,000000,7.35788,7.52757,7.21936,7.52757,922889.14847379,0
+HOPE.US,D,20200730,000000,7.38445,7.43827,7.13467,7.31319,996608.92591737,0
+HOPE.US,D,20200731,000000,7.26867,7.52757,7.18829,7.52757,1625769.6407063,0
+HOPE.US,D,20200803,000000,7.50963,7.61678,7.39376,7.45611,1143286.4639261,0
+HOPE.US,D,20200804,000000,7.42925,7.54532,7.34897,7.52757,893132.74640883,0
+HOPE.US,D,20200805,000000,7.64354,7.80441,7.54532,7.75961,1434207.5743856,0
+HOPE.US,D,20200806,000000,7.70609,7.82225,7.59011,7.59904,954076.75493016,0
+HOPE.US,D,20200807,000000,7.57169,7.98919,7.50817,7.97125,1406159.8447053,0
+HOPE.US,D,20200810,000000,8.00743,8.3771,8.00743,8.18016,1017475.1310678,0
+HOPE.US,D,20200811,000000,8.37964,8.52492,8.24348,8.27995,827455.46035642,0
+HOPE.US,D,20200812,000000,8.49767,8.49767,8.15271,8.27995,1062771.7809579,0
+HOPE.US,D,20200813,000000,8.18917,8.21623,7.94851,7.98919,780268.55976268,0
+HOPE.US,D,20200814,000000,7.89852,8.17085,7.85313,8.10281,840838.19051378,0
+HOPE.US,D,20200817,000000,8.03478,8.05291,7.86214,7.88949,625533.22881902,0
+HOPE.US,D,20200818,000000,7.88038,7.88038,7.64433,7.65335,1059598.2407856,0
+HOPE.US,D,20200819,000000,7.70775,7.79431,7.60805,7.6807,755305.62130084,0
+HOPE.US,D,20200820,000000,7.58992,7.64433,7.50817,7.5807,1459953.9518871,0
+HOPE.US,D,20200821,000000,7.53532,7.68511,7.46278,7.49895,2669067.6569943,0
+HOPE.US,D,20200824,000000,7.60805,7.86214,7.47189,7.85313,1274215.6531149,0
+HOPE.US,D,20200825,000000,7.86214,7.97125,7.76686,7.8396,1030575.2927174,0
+HOPE.US,D,20200826,000000,7.80784,7.92587,7.61257,7.66256,714640.23865025,0
+HOPE.US,D,20200827,000000,7.64433,7.90753,7.64433,7.80784,482585.18707181,0
+HOPE.US,D,20200828,000000,7.87117,7.87117,7.68971,7.78941,515030.58042383,0
+HOPE.US,D,20200831,000000,7.74422,7.89852,7.64433,7.6807,735163.68922087,0
+HOPE.US,D,20200901,000000,7.59904,7.71794,7.54757,7.68511,569135.81899509,0
+HOPE.US,D,20200902,000000,7.6807,7.76148,7.60805,7.68971,529887.35929507,0
+HOPE.US,D,20200903,000000,7.74422,8.07997,7.69874,7.72599,1004159.7277029,0
+HOPE.US,D,20200904,000000,7.93479,8.01654,7.71697,7.91675,842981.42674067,0
+HOPE.US,D,20200908,000000,7.82598,7.95302,7.48092,7.48993,945160.03533983,0
+HOPE.US,D,20200909,000000,7.5264,7.58992,7.36749,7.41739,1013634.4435884,0
+HOPE.US,D,20200910,000000,7.43543,7.48092,7.30847,7.3175,973221.02635811,0
+HOPE.US,D,20200911,000000,7.30847,7.35367,7.22682,7.30847,703631.28797883,0
+HOPE.US,D,20200914,000000,7.34465,7.4219,7.27201,7.35838,713412.03473917,0
+HOPE.US,D,20200915,000000,7.36288,7.38112,7.18124,7.19025,659683.21414397,0
+HOPE.US,D,20200916,000000,7.19928,7.372,7.08605,7.20869,1006825.2566229,0
+HOPE.US,D,20200917,000000,7.09958,7.18124,7.06781,7.14497,926082.07060144,0
+HOPE.US,D,20200918,000000,7.26299,7.26299,7.05419,7.11772,2480369.0195594,0
+HOPE.US,D,20200921,000000,6.9544,7.05419,6.63648,6.72736,1155952.0617334,0
+HOPE.US,D,20200922,000000,6.71834,6.8545,6.58208,6.61854,981223.73373554,0
+HOPE.US,D,20200923,000000,6.63648,6.96342,6.44591,6.45043,1205308.7212299,0
+HOPE.US,D,20200924,000000,6.48209,6.78637,6.38681,6.5912,992668.26835216,0
+HOPE.US,D,20200925,000000,6.49131,6.67295,6.49131,6.62296,894288.52301286,0
+HOPE.US,D,20200928,000000,6.78177,6.98625,6.78177,6.94528,969908.75218927,0
+HOPE.US,D,20200929,000000,6.8998,6.94528,6.72736,6.8545,618544.50374027,0
+HOPE.US,D,20200930,000000,6.88166,7.01792,6.76373,6.88627,1049265.6183477,0
+HOPE.US,D,20201001,000000,6.84529,6.93616,6.69109,6.84529,831092.1272526,0
+HOPE.US,D,20201002,000000,6.71834,7.05419,6.71834,7.02703,863838.45096489,0
+HOPE.US,D,20201005,000000,7.14497,7.29946,7.11772,7.26299,634271.43039901,0
+HOPE.US,D,20201006,000000,7.38112,7.60805,7.28103,7.29035,999085.73579785,0
+HOPE.US,D,20201007,000000,7.35367,7.5264,7.28583,7.372,932135.36130605,0
+HOPE.US,D,20201008,000000,7.44464,7.55345,7.39013,7.49895,435817.54877663,0
+HOPE.US,D,20201009,000000,7.56267,7.58992,7.30847,7.34465,813843.20704291,0
+HOPE.US,D,20201012,000000,7.30847,7.45366,7.19025,7.44464,761932.20984435,0
+HOPE.US,D,20201013,000000,7.36288,7.39926,7.17231,7.19928,825173.49013292,0
+HOPE.US,D,20201014,000000,7.17231,7.31289,7.05419,7.06331,1050274.5001318,0
+HOPE.US,D,20201015,000000,6.97253,7.38112,6.93616,7.3221,890764.06743746,0
+HOPE.US,D,20201016,000000,7.24486,7.35838,7.1586,7.27201,636594.20473915,0
+HOPE.US,D,20201019,000000,7.33563,7.33563,7.11772,7.12693,628849.58339952,0
+HOPE.US,D,20201020,000000,7.29946,7.44925,7.12693,7.29946,1120167.8715367,0
+HOPE.US,D,20201021,000000,7.71697,7.71697,7.3175,7.36288,703251.80969401,0
+HOPE.US,D,20201022,000000,7.38112,7.7804,7.36278,7.76246,870849.61830779,0
+HOPE.US,D,20201023,000000,7.85313,7.98919,7.69874,7.84872,833438.36395981,0
+HOPE.US,D,20201026,000000,7.71697,7.7804,7.62178,7.75323,675173.47692616,0
+HOPE.US,D,20201027,000000,7.72599,7.7352,7.40827,7.41739,738818.71796954,0
+HOPE.US,D,20201028,000000,7.2177,7.372,7.14497,7.18124,917203.09481901,0
+HOPE.US,D,20201029,000000,7.09801,7.39396,7.04282,7.36612,1083871.5896761,0
+HOPE.US,D,20201030,000000,7.32004,7.46777,7.22761,7.45856,1008567.5924037,0
+HOPE.US,D,20201102,000000,7.57894,7.66198,7.44945,7.64334,679686.41222734,0
+HOPE.US,D,20201103,000000,7.81902,8.05007,7.76372,7.98537,1541047.0332088,0
+HOPE.US,D,20201104,000000,7.73579,7.7452,7.23682,7.23682,1567942.0465939,0
+HOPE.US,D,20201105,000000,7.26456,7.64334,7.25535,7.6157,1419431.3836448,0
+HOPE.US,D,20201106,000000,7.68961,7.73579,7.43091,7.45856,693187.47432298,0
+HOPE.US,D,20201109,000000,7.92077,8.87263,7.86627,8.54002,2107292.9006424,0
+HOPE.US,D,20201110,000000,8.60472,9.03791,8.58619,9.00194,1351002.8800274,0
+HOPE.US,D,20201111,000000,9.03879,9.03879,8.53081,8.64168,667532.90608398,0
+HOPE.US,D,20201112,000000,8.46601,8.49385,8.28122,8.43365,1123572.975071,0
+HOPE.US,D,20201113,000000,8.54923,8.73403,8.526,8.65089,618053.83423759,0
+HOPE.US,D,20201116,000000,9.01145,9.15908,8.76176,9.08987,972785.4424129,0
+HOPE.US,D,20201117,000000,8.93773,9.06212,8.80342,9.02086,1161483.0597449,0
+HOPE.US,D,20201118,000000,9.12222,9.19564,8.87263,8.87263,657048.28831148,0
+HOPE.US,D,20201119,000000,8.78019,8.88194,8.67854,8.86342,674904.16975629,0
+HOPE.US,D,20201120,000000,8.73403,8.78019,8.62324,8.77098,556734.42784309,0
+HOPE.US,D,20201123,000000,8.92841,9.09457,8.7248,8.97469,1051810.7751235,0
+HOPE.US,D,20201124,000000,9.17829,9.65883,9.13094,9.59315,1255567.1517042,0
+HOPE.US,D,20201125,000000,9.4461,9.6853,9.29808,9.43631,624831.39801268,0
+HOPE.US,D,20201127,000000,9.33533,9.3716,9.09457,9.29808,435154.48188111,0
+HOPE.US,D,20201130,000000,9.17829,9.22818,8.72941,8.76176,749959.26191714,0
+HOPE.US,D,20201201,000000,8.92841,9.15045,8.87263,8.88194,774645.7524887,0
+HOPE.US,D,20201202,000000,8.85421,9.15908,8.8096,9.12222,464651.77780537,0
+HOPE.US,D,20201203,000000,9.16868,9.34416,9.01615,9.26995,809330.27174173,0
+HOPE.US,D,20201204,000000,9.43631,9.72255,9.3716,9.70392,1085327.2765375,0
+HOPE.US,D,20201207,000000,9.58334,9.78724,9.48336,9.76176,749040.14918967,0
+HOPE.US,D,20201208,000000,9.62158,9.849,9.54806,9.8343,658453.99012997,0
+HOPE.US,D,20201209,000000,9.95389,10.1195,9.83921,9.92647,1041479.1727885,0
+HOPE.US,D,20201210,000000,9.78724,10.0284,9.67549,9.97645,879945.87601137,0
+HOPE.US,D,20201211,000000,9.8343,10.0608,9.80097,9.8343,697399.47926389,0
+HOPE.US,D,20201214,000000,10.0284,10.1382,9.74706,9.76176,855231.84266108,0
+HOPE.US,D,20201215,000000,9.86273,9.99119,9.6951,9.93627,598299.54126576,0
+HOPE.US,D,20201216,000000,10.0098,10.0284,9.8245,9.8441,851022.89802892,0
+HOPE.US,D,20201217,000000,9.8245,10.0412,9.6853,9.89798,1006142.807772,0
+HOPE.US,D,20201218,000000,9.87939,9.99119,9.5657,9.60197,2344590.2611071,0
+HOPE.US,D,20201221,000000,9.55786,9.77745,9.4314,9.58334,794595.90522043,0
+HOPE.US,D,20201222,000000,9.55786,9.67157,9.41767,9.48336,737900.62534498,0
+HOPE.US,D,20201223,000000,9.5657,10.0098,9.52943,10.001,762456.54274326,0
+HOPE.US,D,20201224,000000,10.0098,10.0098,9.8098,9.97249,508034.71462467,0
+HOPE.US,D,20201228,000000,10.0558,10.3372,9.9814,10.1941,904695.61296373,0
+HOPE.US,D,20201229,000000,10.25,10.25,9.93627,9.96368,622479.04068797,0
+HOPE.US,D,20201230,000000,9.95389,10.1195,9.95389,10.0656,398420.57586947,0
+HOPE.US,D,20201231,000000,10.1029,10.1764,10.001,10.0833,437965.8855181,0
+HOPE.US,D,20210104,000000,10.1843,10.2588,9.8441,10.1117,1033629.4808485,0
+HOPE.US,D,20210105,000000,10.1029,10.4254,10.1029,10.2216,808233.66110684,0
+HOPE.US,D,20210106,000000,10.5911,11.5204,10.3283,11.2488,1577640.165018,0
+HOPE.US,D,20210107,000000,11.3499,11.4969,11.2842,11.3597,633086.07081041,0
+HOPE.US,D,20210108,000000,11.3597,11.4322,10.8224,11.044,726429.56805254,0
+HOPE.US,D,20210111,000000,10.9793,11.1822,10.7862,11.091,784924.30947213,0
+HOPE.US,D,20210112,000000,11.3037,11.4616,11.1185,11.4518,804592.91379899,0
+HOPE.US,D,20210113,000000,11.3685,11.4272,11.2292,11.3401,598422.97371862,0
+HOPE.US,D,20210114,000000,11.636,11.7723,11.3597,11.6498,616827.67053234,0
+HOPE.US,D,20210115,000000,11.4048,11.5537,11.3214,11.4322,659705.65640813,0
+HOPE.US,D,20210119,000000,11.5537,11.5694,11.3313,11.5243,641802.85022917,0
+HOPE.US,D,20210120,000000,11.4881,11.5635,11.3449,11.442,600813.07485123,0
+HOPE.US,D,20210121,000000,11.442,11.4881,11.239,11.2939,724158.81896112,0
+HOPE.US,D,20210122,000000,11.1645,11.5243,11.1469,11.4802,678006.30272439,0
+HOPE.US,D,20210125,000000,11.3037,11.3871,11.0724,11.3597,814576.66103964,0
+HOPE.US,D,20210126,000000,11.5763,11.5763,11.1871,11.2018,612039.30744379,0
+HOPE.US,D,20210127,000000,10.4901,11.0626,10.4206,10.5361,994762.53963908,0
+HOPE.US,D,20210128,000000,10.8322,10.8773,10.5361,10.6666,952526.19849757,0
+HOPE.US,D,20210129,000000,10.6568,10.7489,10.2314,10.3333,1148853.1655397,0
+HOPE.US,D,20210201,000000,10.3882,10.694,10.2136,10.6294,573475.33680052,0
+HOPE.US,D,20210202,000000,10.7862,10.9057,10.6294,10.7401,450209.16071809,0
+HOPE.US,D,20210203,000000,10.7205,10.8224,10.5656,10.7587,743846.80524339,0
+HOPE.US,D,20210204,000000,10.796,11.1185,10.796,11.0352,715280.86328161,0
+HOPE.US,D,20210205,000000,11.1518,11.1518,10.8332,11.0302,529895.5201184,0
+HOPE.US,D,20210208,000000,11.1597,11.3185,11.0302,11.3185,647277.74258031,0
+HOPE.US,D,20210209,000000,10.9283,11.5439,10.7862,11.5057,563399.78029741,0
+HOPE.US,D,20210210,000000,11.5998,11.6616,11.4606,11.5057,471574.19619456,0
+HOPE.US,D,20210211,000000,11.5635,11.5635,11.1557,11.2812,725314.59556515,0
+HOPE.US,D,20210212,000000,11.3097,11.4126,11.2077,11.3479,374475.70011798,0
+HOPE.US,D,20210216,000000,11.4214,11.6272,11.394,11.4881,1399285.3711531,0
+HOPE.US,D,20210217,000000,11.4028,11.642,11.4028,11.5341,604577.25461193,0
+HOPE.US,D,20210218,000000,11.4694,11.5724,11.3763,11.4606,561522.79093164,0
+HOPE.US,D,20210219,000000,11.4126,11.6566,11.4126,11.6468,829434.4600138,0
+HOPE.US,D,20210222,000000,11.6468,12.1331,11.6468,11.9841,857155.75676099,0
+HOPE.US,D,20210223,000000,12.0488,12.3243,12.0116,12.1811,1017408.8243783,0
+HOPE.US,D,20210224,000000,12.2546,12.7036,12.2546,12.6586,878139.27374681,0
+HOPE.US,D,20210225,000000,12.9193,12.9193,12.4801,12.4977,1177208.9663008,0
+HOPE.US,D,20210226,000000,12.3674,12.6095,12.0635,12.3105,1401087.893006,0
+HOPE.US,D,20210301,000000,12.7615,12.835,12.5458,12.8066,859285.73164998,0
+HOPE.US,D,20210302,000000,12.7781,12.8536,12.5546,12.6488,804615.35606315,0
+HOPE.US,D,20210303,000000,12.7693,13.4144,12.6664,13.0124,1008607.3764175,0
+HOPE.US,D,20210304,000000,13.031,13.3731,12.9467,13.1673,1102007.9994229,0
+HOPE.US,D,20210305,000000,13.4624,13.8358,13.3399,13.7702,1134016.7887268,0
+HOPE.US,D,20210308,000000,14.0133,14.429,13.8172,14.3133,1082169.037909,0
+HOPE.US,D,20210309,000000,14.1721,14.2015,13.7427,13.9613,1297406.6728113,0
+HOPE.US,D,20210310,000000,13.9565,14.4486,13.8172,14.4162,1303751.71295,0
+HOPE.US,D,20210311,000000,14.1397,14.5711,14.1397,14.5563,1096621.8560255,0
+HOPE.US,D,20210312,000000,14.7995,15.2063,14.7339,15.1838,1398881.4103983,0
+HOPE.US,D,20210315,000000,15.1641,15.2063,14.5662,14.8093,1603670.1311302,0
+HOPE.US,D,20210316,000000,14.6397,14.9024,14.5367,14.8926,950846.08899462,0
+HOPE.US,D,20210317,000000,15.0328,15.2386,14.8642,15.0054,1549534.2894714,0
+HOPE.US,D,20210318,000000,15.1838,15.5387,14.7015,14.8191,1230690.9219903,0
+HOPE.US,D,20210319,000000,14.6132,14.9397,14.4338,14.8368,2400767.3287011,0
+HOPE.US,D,20210322,000000,14.6397,14.6397,14.0888,14.1721,766717.51262415,0
+HOPE.US,D,20210323,000000,14.0604,14.1349,13.6682,13.7603,998832.75027464,0
+HOPE.US,D,20210324,000000,13.9663,14.5191,13.8456,13.8535,835673.40944916,0
+HOPE.US,D,20210325,000000,13.7898,14.3309,13.6584,14.2574,994432.02629424,0
+HOPE.US,D,20210326,000000,14.4907,14.6034,14.2946,14.5269,858743.03689857,0
+HOPE.US,D,20210329,000000,14.2946,14.5191,13.9251,14.0329,987409.63781926,0
+HOPE.US,D,20210330,000000,14.1721,14.4907,14.1495,14.4064,917951.85035948,0
+HOPE.US,D,20210331,000000,14.3211,14.3887,14.0231,14.0888,1078559.9137916,0
+HOPE.US,D,20210401,000000,14.1447,14.3505,13.9565,14.3359,776001.4692643,0
+HOPE.US,D,20210405,000000,14.4632,14.5367,14.1643,14.3133,745349.41683893,0
+HOPE.US,D,20210406,000000,14.2848,14.4005,14.0888,14.228,634694.77310923,0
+HOPE.US,D,20210407,000000,14.3133,14.3133,14.0329,14.1545,683305.73737395,0
+HOPE.US,D,20210408,000000,14.1545,14.3603,13.8084,14.1643,810413.62103871,0
+HOPE.US,D,20210409,000000,14.3045,14.3789,14.1819,14.2848,513277.02351091,0
+HOPE.US,D,20210412,000000,14.3133,14.5005,14.3133,14.473,533576.05143998,0
+HOPE.US,D,20210413,000000,14.3505,14.4632,13.9956,14.1495,706779.32557816,0
+HOPE.US,D,20210414,000000,14.1447,14.5142,14.1447,14.2946,625291.46442788,0
+HOPE.US,D,20210415,000000,14.3407,14.429,14.1349,14.4064,637767.32309276,0
+HOPE.US,D,20210416,000000,14.6132,14.6397,14.2848,14.424,663987.02834733,0
+HOPE.US,D,20210419,000000,14.424,14.5367,14.2672,14.3887,608960.63684276,0
+HOPE.US,D,20210420,000000,14.228,14.2378,13.7231,13.826,1135544.9028952,0
+HOPE.US,D,20210421,000000,13.7603,14.1819,13.7231,14.1447,654098.15067789,0
+HOPE.US,D,20210422,000000,14.1251,14.228,13.9387,13.9565,497576.61952799,0
+HOPE.US,D,20210423,000000,14.0329,14.7161,13.9858,14.5936,799062.93589038,0
+HOPE.US,D,20210426,000000,14.6593,14.8838,14.4534,14.473,612237.20740953,0
+HOPE.US,D,20210427,000000,14.5563,14.622,14.3741,14.576,749368.62232868,0
+HOPE.US,D,20210428,000000,14.4338,14.6397,14.0506,14.1643,907281.57385624,0
+HOPE.US,D,20210429,000000,14.3966,14.5269,14.1545,14.177,733505.00187916,0
+HOPE.US,D,20210430,000000,14.0888,14.4338,14.0133,14.0418,839566.1221773,0
+HOPE.US,D,20210503,000000,14.1643,14.3887,14.0329,14.3211,1168012.7385114,0
+HOPE.US,D,20210504,000000,14.2574,14.5367,14.1074,14.5269,683153.74203944,0
+HOPE.US,D,20210505,000000,14.5103,14.6083,14.3045,14.5269,613147.13921076,0
+HOPE.US,D,20210506,000000,14.5103,14.7632,14.3681,14.7632,572306.29885858,0
+HOPE.US,D,20210507,000000,14.4819,14.6691,14.4152,14.623,416356.02534175,0
+HOPE.US,D,20210510,000000,14.6603,15.1799,14.423,14.4524,1293479.276584,0
+HOPE.US,D,20210511,000000,14.1691,14.4907,14.0554,14.3485,651213.29963093,0
+HOPE.US,D,20210512,000000,14.5465,14.6044,13.9809,14.0094,595017.87018441,0
+HOPE.US,D,20210513,000000,13.9613,14.7828,13.9417,14.6504,876711.12966416,0
+HOPE.US,D,20210514,000000,14.6789,14.8671,14.576,14.8396,407607.62273259,0
+HOPE.US,D,20210517,000000,14.7181,14.8769,14.623,14.8769,545342.93857811,0
+HOPE.US,D,20210518,000000,14.7357,15.0102,14.5662,14.576,590819.12658141,0
+HOPE.US,D,20210519,000000,14.3583,14.5848,14.1359,14.5563,827080.06248326,0
+HOPE.US,D,20210520,000000,14.4524,14.5848,14.2642,14.5005,627992.69694993,0
+HOPE.US,D,20210521,000000,14.6887,14.8965,14.5662,14.7445,505290.63778014,0
+HOPE.US,D,20210524,000000,14.9622,14.9622,14.5103,14.5269,441490.3410935,0
+HOPE.US,D,20210525,000000,14.5848,14.7495,14.0466,14.0554,679942.4580593,0
+HOPE.US,D,20210526,000000,14.0849,14.3878,14.0182,14.3387,731114.90074655,0
+HOPE.US,D,20210527,000000,14.5465,14.7083,14.4907,14.5191,824449.21706243,0
+HOPE.US,D,20210528,000000,14.5191,14.5191,14.274,14.4426,779501.44236971,0
+HOPE.US,D,20210601,000000,14.5662,14.6308,14.3485,14.4819,1137121.9820037,0
+HOPE.US,D,20210602,000000,14.576,14.6142,14.3289,14.3485,760293.92456096,0
+HOPE.US,D,20210603,000000,14.3485,14.4328,14.2084,14.3878,845638.79483732,0
+HOPE.US,D,20210604,000000,14.3583,14.4426,14.1839,14.3387,642974.94847986,0
+HOPE.US,D,20210607,000000,14.4152,14.5191,14.3289,14.4907,598782.04994511,0
+HOPE.US,D,20210608,000000,14.3583,14.773,14.3113,14.6691,674856.22491923,0
+HOPE.US,D,20210609,000000,14.576,14.6789,14.3437,14.378,773768.46398078,0
+HOPE.US,D,20210610,000000,14.5848,14.623,14.1309,14.1407,495642.50439891,0
+HOPE.US,D,20210611,000000,14.2446,14.3633,14.1555,14.2642,425461.46397157,0
+HOPE.US,D,20210614,000000,14.2927,14.3878,13.9711,14.1133,941192.85509881,0
+HOPE.US,D,20210615,000000,14.1603,14.5005,14.1505,14.2927,983187.43184919,0
+HOPE.US,D,20210616,000000,14.225,14.5848,14.0849,14.5005,949186.38155,0
+HOPE.US,D,20210617,000000,14.5662,14.576,13.6545,13.7829,1342154.5073325,0
+HOPE.US,D,20210618,000000,13.4987,13.679,13.1595,13.1879,3459058.8176511,0
+HOPE.US,D,20210621,000000,13.3673,13.8819,13.3673,13.7829,801565.24834377,0
+HOPE.US,D,20210622,000000,13.7545,13.8114,13.5271,13.7447,466686.88312315,0
+HOPE.US,D,20210623,000000,13.8016,13.877,13.6114,13.6604,790415.52346992,0
+HOPE.US,D,20210624,000000,13.6976,13.9711,13.6212,13.9329,547269.91298678,0
+HOPE.US,D,20210625,000000,13.9515,14.0466,13.6506,13.829,1816814.5148485,0
+HOPE.US,D,20210628,000000,13.7545,13.7545,13.3241,13.4232,901021.20225965,0
+HOPE.US,D,20210629,000000,13.5761,13.679,13.2918,13.3193,654492.93050645,0
+HOPE.US,D,20210630,000000,13.2065,13.481,13.2065,13.3859,406986.38005663,0
+HOPE.US,D,20210701,000000,13.5271,13.6114,13.3859,13.4987,430793.54191444,0
+HOPE.US,D,20210702,000000,13.4987,13.5075,13.1222,13.1399,569572.42304322,0
+HOPE.US,D,20210706,000000,13.084,13.1399,12.7242,12.8095,657079.91150188,0
+HOPE.US,D,20210707,000000,12.6605,12.9134,12.6408,12.7349,834187.11950029,0
+HOPE.US,D,20210708,000000,12.4801,12.6821,12.3095,12.4605,854501.44897309,0
+HOPE.US,D,20210709,000000,12.7634,13.0556,12.7448,13.0458,791051.0475867,0
+HOPE.US,D,20210712,000000,12.8487,13.1222,12.6683,13.0458,994182.10107978,0
+HOPE.US,D,20210713,000000,12.9997,13.0173,12.6114,12.6408,541441.04492373,0
+HOPE.US,D,20210714,000000,12.7251,12.9429,12.6114,12.7349,555441.95744829,0
+HOPE.US,D,20210715,000000,12.5928,12.9615,12.5173,12.8673,888332.14208528,0
+HOPE.US,D,20210716,000000,12.9997,12.9997,12.432,12.4517,923428.78291645,0
+HOPE.US,D,20210719,000000,12.2723,12.2821,11.7812,11.9135,1636800.013539,0
+HOPE.US,D,20210720,000000,12.0174,12.4977,11.9331,12.1782,1912069.6849555,0
+HOPE.US,D,20210721,000000,12.5369,12.6408,12.2438,12.631,1281745.0327392,0
+HOPE.US,D,20210722,000000,12.5458,12.5458,12.0174,12.1968,1273499.5408677,0
+HOPE.US,D,20210723,000000,12.3566,12.4889,12.1586,12.3477,667116.70409417,0
+HOPE.US,D,20210726,000000,12.3566,12.6114,12.3566,12.4517,642558.74649006,0
+HOPE.US,D,20210727,000000,12.4232,12.5556,12.3281,12.5458,1001580.9075308,0
+HOPE.US,D,20210728,000000,12.6114,12.8389,12.3379,12.7154,1328110.7504854,0
+HOPE.US,D,20210729,000000,12.883,12.9251,12.6448,12.7918,1068912.8005133,0
+HOPE.US,D,20210730,000000,12.7546,12.8879,12.6105,12.6399,1004014.8730888,0
+HOPE.US,D,20210802,000000,12.6772,12.983,12.4624,12.487,1113303.5990138,0
+HOPE.US,D,20210803,000000,12.5154,12.8967,12.4007,12.8496,1414441.0401788,0
+HOPE.US,D,20210804,000000,12.6301,12.8056,12.5449,12.6595,586546.93556845,0
+HOPE.US,D,20210805,000000,12.8879,12.9007,12.7251,12.8496,517675.70728548,0
+HOPE.US,D,20210806,000000,13.2114,13.4114,13.0781,13.2594,781856.86000317,0
+HOPE.US,D,20210809,000000,13.1741,13.3741,13.03,13.1545,651399.97846459,0
+HOPE.US,D,20210810,000000,13.1065,13.4506,13.0977,13.4408,608131.2931719,0
+HOPE.US,D,20210811,000000,13.4977,13.6408,13.2977,13.631,426028.64119296,0
+HOPE.US,D,20210812,000000,13.6702,13.6702,13.379,13.4408,628252.82319355,0
+HOPE.US,D,20210813,000000,13.4114,13.4702,13.2692,13.3555,350814.41297719,0
+HOPE.US,D,20210816,000000,13.4604,13.5261,13.1065,13.3457,551492.11895685,0
+HOPE.US,D,20210817,000000,13.2114,13.3212,13.0496,13.1447,501018.44676718,0
+HOPE.US,D,20210818,000000,13.0879,13.3457,13.0104,13.0693,553912.82317694,0
+HOPE.US,D,20210819,000000,12.8879,13.0496,12.83,12.983,646446.35870362,0
+HOPE.US,D,20210820,000000,12.83,13.2546,12.8104,13.2496,496150.51565117,0
+HOPE.US,D,20210823,000000,13.3359,13.4026,13.1447,13.2212,501476.47297655,0
+HOPE.US,D,20210824,000000,13.231,13.3065,13.1741,13.2212,276400.96555061,0
+HOPE.US,D,20210825,000000,13.2594,13.4555,13.1928,13.3065,605150.55245083,0
+HOPE.US,D,20210826,000000,13.3261,13.3555,13.0026,13.0104,486341.20600918,0
+HOPE.US,D,20210827,000000,13.0693,13.431,13.0496,13.4026,688848.97662047,0
+HOPE.US,D,20210830,000000,13.4026,13.4114,12.9732,12.9928,484799.83050284,0
+HOPE.US,D,20210831,000000,13.0781,13.2742,12.9732,13.1545,702770.32111758,0
+HOPE.US,D,20210901,000000,13.183,13.1928,12.8781,13.0202,451507.75173039,0
+HOPE.US,D,20210902,000000,13.0398,13.2212,12.9644,13.0202,529237.55373747,0
+HOPE.US,D,20210903,000000,13.0781,13.1251,12.9545,12.9732,593498.93694222,0
+HOPE.US,D,20210907,000000,13.0594,13.231,12.9301,12.9545,528102.17919176,0
+HOPE.US,D,20210908,000000,12.8683,12.9928,12.7918,12.83,741010.91913641,0
+HOPE.US,D,20210909,000000,12.8398,13.083,12.7918,12.8879,716675.34396803,0
+HOPE.US,D,20210910,000000,12.9447,13.0104,12.6919,12.7056,683262.89305147,0
+HOPE.US,D,20210913,000000,12.8683,12.9153,12.6595,12.8595,1061464.0090193,0
+HOPE.US,D,20210914,000000,12.8595,12.8595,12.5154,12.5821,811695.89040435,0
+HOPE.US,D,20210915,000000,12.6007,12.8595,12.6007,12.7918,862862.2124741,0
+HOPE.US,D,20210916,000000,13.0928,13.0928,12.7105,12.7918,644695.86209946,0
+HOPE.US,D,20210917,000000,12.8104,13.0644,12.7448,13.0026,2584785.7339566,0
+HOPE.US,D,20210920,000000,12.687,12.7448,12.4007,12.6772,1089080.2351662,0
+HOPE.US,D,20210921,000000,12.7251,12.9007,12.6772,12.7251,926399.32260837,0
+HOPE.US,D,20210922,000000,12.83,13.0594,12.83,12.8595,550032.35168379,0
+HOPE.US,D,20210923,000000,13.0104,13.3457,12.9203,13.1928,692015.37607229,0
+HOPE.US,D,20210924,000000,13.1741,13.4212,13.1741,13.3457,476419.68504642,0
+HOPE.US,D,20210927,000000,13.4879,13.9084,13.4506,13.7653,719817.26094986,0
+HOPE.US,D,20210928,000000,13.8408,14.0604,13.6114,13.6506,532345.80732307,0
+HOPE.US,D,20210929,000000,13.7261,13.9849,13.6506,13.9271,594902.59855488,0
+HOPE.US,D,20210930,000000,14.0221,14.1084,13.7555,13.7751,623949.00899019,0
+HOPE.US,D,20211001,000000,13.8408,14.1653,13.7947,13.9947,600341.78730395,0
+HOPE.US,D,20211004,000000,13.9947,14.1172,13.8506,13.9555,583620.26030193,0
+HOPE.US,D,20211005,000000,14.032,14.1369,13.88,14.0418,789474.98858121,0
+HOPE.US,D,20211006,000000,13.9084,14.0221,13.6986,14.0045,461692.45924553,0
+HOPE.US,D,20211007,000000,14.1564,14.1848,14.0418,14.1084,588622.84500288,0
+HOPE.US,D,20211008,000000,14.127,14.2319,13.9947,14.127,286315.34579296,0
+HOPE.US,D,20211011,000000,14.1946,14.2799,13.9084,13.9084,335759.7341402,0
+HOPE.US,D,20211012,000000,13.8702,14.0172,13.7555,13.9947,331169.27101739,0
+HOPE.US,D,20211013,000000,13.9653,13.9653,13.6604,13.8996,413240.63103573,0
+HOPE.US,D,20211014,000000,14.1084,14.1084,13.8996,14.032,408248.24736395,0
+HOPE.US,D,20211015,000000,14.2799,14.2799,13.8996,13.9173,623018.67513063,0
+HOPE.US,D,20211018,000000,13.88,14.0604,13.8506,13.8506,318959.65921364,0
+HOPE.US,D,20211019,000000,13.9271,13.9359,13.7075,13.8604,309708.3458668,0
+HOPE.US,D,20211020,000000,13.8035,14.0702,13.7555,14.0604,698082.94821773,0
+HOPE.US,D,20211021,000000,14.0418,14.1172,13.88,14.0133,421425.93683516,0
+HOPE.US,D,20211022,000000,14.0133,14.1564,13.9457,14.1467,449401.23920848,0
+HOPE.US,D,20211025,000000,14.2613,14.2995,14.0898,14.2995,471244.70295264,0
+HOPE.US,D,20211026,000000,14.2995,14.3465,14.0898,14.1467,489980.93321411,0
+HOPE.US,D,20211027,000000,14.08,14.1848,13.7653,13.8035,630336.89345131,0
+HOPE.US,D,20211028,000000,13.8604,14.127,13.8604,14.032,427907.67076457,0
+HOPE.US,D,20211029,000000,14.08,14.0898,13.8898,13.9173,495660.8662514,0
+HOPE.US,D,20211101,000000,14.0506,14.3564,14.0368,14.3269,547567.7830383,0
+HOPE.US,D,20211102,000000,14.3093,14.3465,14.127,14.1653,412449.03117278,0
+HOPE.US,D,20211103,000000,14.1751,14.5995,14.1369,14.5505,617307.11890294,0
+HOPE.US,D,20211104,000000,14.5505,14.5505,14.0594,14.3103,722433.82492986,0
+HOPE.US,D,20211105,000000,14.4064,14.6662,14.4064,14.5995,613602.10511138,0
+HOPE.US,D,20211108,000000,14.7054,14.8779,14.6318,14.7054,403978.09655682,0
+HOPE.US,D,20211109,000000,14.6093,14.7054,14.5123,14.5995,504270.53486396,0
+HOPE.US,D,20211110,000000,14.6368,14.8014,14.6368,14.7152,653531.99355941,0
+HOPE.US,D,20211111,000000,14.7916,14.8396,14.6858,14.7152,378741.77051344,0
+HOPE.US,D,20211112,000000,14.7339,14.7339,14.4496,14.5309,302048.39306921,0
+HOPE.US,D,20211115,000000,14.821,15.071,14.7818,15.0328,743198.0197887,0
+HOPE.US,D,20211116,000000,15.023,15.1289,14.8779,15.0034,816518.93699205,0
+HOPE.US,D,20211117,000000,14.9073,14.9269,14.5799,14.7339,674214.58018495,0
+HOPE.US,D,20211118,000000,14.7054,14.7721,14.6142,14.7427,686069.19617388,0
+HOPE.US,D,20211119,000000,14.5407,14.7966,14.3535,14.6368,449440.00311929,0
+HOPE.US,D,20211122,000000,14.8396,15.2348,14.8162,14.9553,907851.81138639,0
+HOPE.US,D,20211123,000000,15.0995,15.1387,14.5505,15.0897,537929.85068623,0
+HOPE.US,D,20211124,000000,15.0514,15.0897,14.8975,15.0132,420843.45807002,0
+HOPE.US,D,20211126,000000,14.4544,14.5505,13.828,14.1467,779413.71351892,0
+HOPE.US,D,20211129,000000,14.425,14.425,13.9437,13.9829,888499.43896354,0
+HOPE.US,D,20211130,000000,13.7996,13.9633,13.68,13.8182,980325.02306639,0
+HOPE.US,D,20211201,000000,14.1564,14.3289,13.6849,13.6937,794480.6335909,0
+HOPE.US,D,20211202,000000,14.1848,14.2623,13.7613,14.1653,650430.88069422,0
+HOPE.US,D,20211203,000000,14.2132,14.2623,13.8094,13.9251,853456.86358693,0
+HOPE.US,D,20211206,000000,14.223,14.4201,14.1946,14.2623,580405.91601305,0
+HOPE.US,D,20211207,000000,14.3878,14.3966,14.0212,14.1172,593898.81728536,0
+HOPE.US,D,20211208,000000,14.2044,14.2623,14.0025,14.079,670206.59582728,0
+HOPE.US,D,20211209,000000,13.9437,13.9633,13.8094,13.8182,561011.71937064,0
+HOPE.US,D,20211210,000000,13.9055,13.9339,13.626,13.828,755992.15056343,0
+HOPE.US,D,20211213,000000,13.9055,13.9055,13.6358,13.7221,905547.39889874,0
+HOPE.US,D,20211214,000000,13.7515,14.1172,13.7515,13.828,1125271.4464264,0
+HOPE.US,D,20211215,000000,13.9153,14.0212,13.6653,13.6937,1720435.1913278,0
+HOPE.US,D,20211216,000000,13.7996,14.0064,13.7123,13.7996,1038470.8892886,0
+HOPE.US,D,20211217,000000,13.7996,13.8868,13.4144,13.7711,3927774.6854745,0
+HOPE.US,D,20211220,000000,13.28,13.6065,13.1251,13.3281,1063460.3504263,0
+HOPE.US,D,20211221,000000,13.5006,13.8045,13.434,13.7613,754842.4945769,0
+HOPE.US,D,20211222,000000,14.0064,14.0064,13.6653,13.877,563699.69055477,0
+HOPE.US,D,20211223,000000,13.9055,14.1074,13.8966,13.9829,352275.20035316,0
+HOPE.US,D,20211227,000000,13.9731,14.1074,13.877,14.0986,374842.9371678,0
+HOPE.US,D,20211228,000000,14.0692,14.2044,13.9731,14.1172,313005.31849189,0
+HOPE.US,D,20211229,000000,14.127,14.2328,14.0114,14.1848,373284.21991188,0
+HOPE.US,D,20211230,000000,14.1946,14.3387,14.1417,14.1946,478191.60381182,0
+HOPE.US,D,20211231,000000,14.1172,14.2328,13.9829,14.1653,474917.07345089,0
+HOPE.US,D,20220103,000000,14.3005,14.6093,14.127,14.4162,557650.48026182,0
+HOPE.US,D,20220104,000000,14.5309,14.9455,14.5309,14.7818,752559.50425049,0
+HOPE.US,D,20220105,000000,14.8681,15.0612,14.821,14.8396,756360.40771617,0
+HOPE.US,D,20220106,000000,15.0034,15.4464,15.0034,15.4366,733187.74987223,0
+HOPE.US,D,20220107,000000,15.4278,15.5906,15.3641,15.5239,684246.27226267,0
+HOPE.US,D,20220110,000000,15.6102,15.6866,15.4082,15.5043,788226.3826118,0
+HOPE.US,D,20220111,000000,15.5611,15.6298,15.3691,15.6004,684116.71919231,0
+HOPE.US,D,20220112,000000,15.62,15.7063,15.5043,15.6396,772732.03941794,0
+HOPE.US,D,20220113,000000,15.6866,16.0052,15.6866,15.9082,534923.60739225,0
+HOPE.US,D,20220114,000000,15.7259,16.1974,15.5857,16.1689,683248.61161064,0
+HOPE.US,D,20220118,000000,16.1493,16.3229,16.1013,16.1493,745824.78479787,0
+HOPE.US,D,20220119,000000,16.2464,16.2464,15.6582,15.667,588707.51354492,0
+HOPE.US,D,20220120,000000,15.6102,15.8416,15.3171,15.3593,680822.80687597,0
+HOPE.US,D,20220121,000000,15.3407,15.4945,14.9936,15.0034,1369334.1294312,0
+HOPE.US,D,20220124,000000,14.821,15.1867,14.7721,15.071,1605580.7838922,0
+HOPE.US,D,20220125,000000,16.3709,16.9875,15.2348,16.7856,1824070.5068913,0
+HOPE.US,D,20220126,000000,16.9581,17.0258,16.1493,16.3327,1365222.0945761,0
+HOPE.US,D,20220127,000000,16.3895,16.9483,15.87,16.0719,999858.97380832,0
+HOPE.US,D,20220128,000000,16.0434,16.1689,15.6582,16.0719,769672.75077232,0
+HOPE.US,D,20220131,000000,15.9475,16.2552,15.7553,16.1297,1216613.501747,0
+HOPE.US,D,20220201,000000,16.0915,16.217,15.9229,16.1876,1094455.1574315,0
+HOPE.US,D,20220202,000000,16.0905,16.1689,15.8768,16.1297,816559.7411087,0
+HOPE.US,D,20220203,000000,16.2895,16.4111,16.0807,16.1493,688653.11686056,0
+HOPE.US,D,20220204,000000,16.2464,16.4405,16.0523,16.3141,1085677.1718378,0
+HOPE.US,D,20220207,000000,16.4209,16.4356,16.1689,16.4013,893904.96431637,0
+HOPE.US,D,20220208,000000,16.4983,16.7513,16.4474,16.7219,754313.0611634,0
+HOPE.US,D,20220209,000000,16.7022,16.7022,16.3631,16.4405,782335.28827086,0
+HOPE.US,D,20220210,000000,16.4601,16.6248,16.3239,16.4405,939695.34401786,0
+HOPE.US,D,20220211,000000,16.1493,16.6924,16.1493,16.5179,822836.43435195,0
+HOPE.US,D,20220214,000000,16.5767,16.7317,16.3337,16.4405,936541.18580103,0
+HOPE.US,D,20220215,000000,16.5081,16.7219,16.4503,16.6836,518035.80361489,0
+HOPE.US,D,20220216,000000,16.4503,16.8287,16.4503,16.7807,613917.31691248,0
+HOPE.US,D,20220217,000000,16.5954,16.6248,16.3533,16.4405,747587.52263703,0
+HOPE.US,D,20220218,000000,16.3817,16.6395,16.3337,16.5866,519261.96732014,0
+HOPE.US,D,20220222,000000,16.5767,16.6885,16.3817,16.4699,519627.16416413,0
+HOPE.US,D,20220223,000000,16.6248,16.8287,16.1297,16.1876,626685.9451143,0
+HOPE.US,D,20220224,000000,15.7611,15.8288,15.3621,15.7994,1258182.6955813,0
+HOPE.US,D,20220225,000000,15.9063,16.3631,15.8288,16.3239,788570.15729455,0
+HOPE.US,D,20220228,000000,16.0807,16.5131,15.9455,16.4699,1119935.2880719,0
+HOPE.US,D,20220301,000000,16.3631,16.4503,15.4984,15.6925,1642953.2743294,0
+HOPE.US,D,20220302,000000,15.8964,16.3729,15.7896,16.2846,966103.76831192,0
+HOPE.US,D,20220303,000000,16.3337,16.3817,16.0621,16.1689,650111.58848145,0
+HOPE.US,D,20220304,000000,15.7798,15.867,15.4642,15.6053,741663.78500277,0
+HOPE.US,D,20220307,000000,15.4886,15.5759,15.1397,15.1583,1093692.1204502,0
+HOPE.US,D,20220308,000000,15.3337,15.7896,15.3289,15.469,987781.97538366,0
+HOPE.US,D,20220309,000000,15.8964,16.0033,15.5181,15.7121,931156.06250652,0
+HOPE.US,D,20220310,000000,15.5563,15.8817,15.4308,15.8582,606896.96864333,0
+HOPE.US,D,20220311,000000,15.9161,16.1689,15.9063,15.9935,982925.26539973,0
+HOPE.US,D,20220314,000000,16.6101,16.6101,16.0709,16.2366,771871.07255669,0
+HOPE.US,D,20220315,000000,16.266,16.4797,15.9161,16.0131,1266151.7395625,0
+HOPE.US,D,20220316,000000,16.1003,16.4013,16.1003,16.2366,907117.33728674,0
+HOPE.US,D,20220317,000000,16.1003,16.217,15.8768,16.0905,730974.12654412,0
+HOPE.US,D,20220318,000000,16.0131,16.0709,15.6827,15.8964,1927588.5106194,0
+HOPE.US,D,20220321,000000,16.1101,16.2072,15.7847,16.0229,961952.96954599,0
+HOPE.US,D,20220322,000000,16.2562,16.3533,16.0425,16.1395,816793.3446765,0
+HOPE.US,D,20220323,000000,16.0425,16.1591,15.5857,15.6543,868488.08005684,0
+HOPE.US,D,20220324,000000,15.7415,15.8768,15.5857,15.77,567096.63326565,0
+HOPE.US,D,20220325,000000,15.819,16.1827,15.7611,16.1493,893742.7679527,0
+HOPE.US,D,20220328,000000,16.0709,16.0807,15.7896,16.0709,826536.34762894,0
+HOPE.US,D,20220329,000000,16.2944,16.3915,16.067,16.2562,1290558.721935,0
+HOPE.US,D,20220330,000000,16.3141,16.3239,15.6416,15.7415,835441.84608719,0
+HOPE.US,D,20220331,000000,15.6445,15.8386,15.5955,15.6151,893316.36493374,0
+HOPE.US,D,20220401,000000,15.7994,15.8092,15.4161,15.5181,928329.35732578,0
+HOPE.US,D,20220404,000000,15.4504,15.4504,15.1533,15.2847,802858.73884149,0
+HOPE.US,D,20220405,000000,15.3043,15.4112,15.0759,15.1299,960317.74457135,0
+HOPE.US,D,20220406,000000,15.1004,15.1779,14.9113,14.9642,1118156.228586,0
+HOPE.US,D,20220407,000000,14.9936,15.0906,14.7025,14.8671,1076707.4068958,0
+HOPE.US,D,20220408,000000,14.9642,15.0514,14.8476,14.9063,857650.50667534,0
+HOPE.US,D,20220411,000000,14.9259,15.2456,14.9259,15.0132,1006998.6741187,0
+HOPE.US,D,20220412,000000,15.0514,15.2554,15.0034,15.0808,1240270.7084761,0
+HOPE.US,D,20220413,000000,15.0034,15.2798,14.8965,15.2367,672692.58663401,0
+HOPE.US,D,20220414,000000,15.2269,15.3621,15.0808,15.1103,663492.27843299,0
+HOPE.US,D,20220418,000000,15.1299,15.2367,14.8975,15.1103,540648.42495785,0
+HOPE.US,D,20220419,000000,15.1681,15.7994,15.1681,15.6347,1018944.0792671,0
+HOPE.US,D,20220420,000000,16.0709,16.1003,15.5661,15.5955,750337.72009905,0
+HOPE.US,D,20220421,000000,15.6827,15.867,15.4788,15.5279,1060800.9421238,0
+HOPE.US,D,20220422,000000,15.4788,15.4886,15.0612,15.071,913960.18764847,0
+HOPE.US,D,20220425,000000,15.0034,15.1201,14.5662,14.9161,1040464.1703869,0
+HOPE.US,D,20220426,000000,14.7025,14.8965,14.3917,14.4691,1045966.6055167,0
+HOPE.US,D,20220427,000000,14.4398,14.5769,14.3319,14.43,1118438.7970938,0
+HOPE.US,D,20220428,000000,14.5377,14.6358,14.3319,14.5377,649401.59685179,0
+HOPE.US,D,20220429,000000,14.5475,14.5475,13.979,14.0182,930972.4439816,0
+HOPE.US,D,20220502,000000,14.0868,14.2731,13.9005,14.1751,845140.98461423,0
+HOPE.US,D,20220503,000000,14.1946,14.3221,14.0476,14.1653,706138.7009468,0
+HOPE.US,D,20220504,000000,14.1848,14.6064,14.1064,14.5475,971865.30958251,0
+HOPE.US,D,20220505,000000,14.4398,14.4398,14.0329,14.2142,724115.97463864,0
+HOPE.US,D,20220506,000000,14.2142,14.2927,13.9055,14.0672,637126.6984614,0
+HOPE.US,D,20220509,000000,13.9593,14.2436,13.9201,14.0966,1199974.6030812,0
+HOPE.US,D,20220510,000000,14.1555,14.3221,13.7241,13.9986,872124.74695302,0
+HOPE.US,D,20220511,000000,14.0476,14.2192,13.8025,13.8516,800398.25060766,0
+HOPE.US,D,20220512,000000,13.8418,13.9103,13.5231,13.8712,907058.1713176,0
+HOPE.US,D,20220513,000000,13.9103,14.0182,13.7241,13.8418,675039.84344414,0
+HOPE.US,D,20220516,000000,13.7829,14.0084,13.6849,13.8712,854610.59998512,0
+HOPE.US,D,20220517,000000,14.1163,14.3123,14.0329,14.3025,807009.53760742,0
+HOPE.US,D,20220518,000000,13.9495,14.028,13.6162,13.6751,1394299.1080989,0
+HOPE.US,D,20220519,000000,13.5281,13.6849,13.4202,13.479,1356263.5507662,0
+HOPE.US,D,20220520,000000,13.5869,13.7045,13.3614,13.6358,865717.48053649,0
+HOPE.US,D,20220523,000000,13.8712,14.0084,13.7535,13.832,859616.24499482,0
+HOPE.US,D,20220524,000000,13.8124,13.8908,13.5085,13.7829,744186.49951448,0
+HOPE.US,D,20220525,000000,13.7437,14.0378,13.7143,13.8908,756734.78548641,0
+HOPE.US,D,20220526,000000,13.9986,14.3269,13.9986,14.2731,1667781.5592063,0
+HOPE.US,D,20220527,000000,14.2436,14.3515,14.2192,14.2534,858549.2173445,0
+HOPE.US,D,20220531,000000,14.1653,14.3613,14.0182,14.2927,972802.78416248,0
+HOPE.US,D,20220601,000000,14.3613,14.3613,13.9495,14.1261,588674.8702516,0
+HOPE.US,D,20220602,000000,14.1359,14.4005,14.028,14.3809,573071.37604572,0
+HOPE.US,D,20220603,000000,14.3417,14.3907,14.1996,14.2534,584169.07567084,0
+HOPE.US,D,20220606,000000,14.3515,14.4887,14.2829,14.4398,1124686.9274554,0
+HOPE.US,D,20220607,000000,14.2927,14.5035,14.2632,14.4398,630219.58161595,0
+HOPE.US,D,20220608,000000,14.3907,14.3907,14.1407,14.2142,596306.26016755,0
+HOPE.US,D,20220609,000000,14.1946,14.2731,13.881,13.8908,1146836.4220744,0
+HOPE.US,D,20220610,000000,13.6555,13.8222,13.5183,13.6065,1114116.621038,0
+HOPE.US,D,20220613,000000,13.3614,13.6947,13.3124,13.4987,1308189.1606354,0
+HOPE.US,D,20220614,000000,13.5085,13.9349,13.4594,13.8516,1662763.6729616,0
+HOPE.US,D,20220615,000000,13.9005,14.1261,13.8222,13.9397,1577047.4852237,0
+HOPE.US,D,20220616,000000,13.7143,13.8025,13.3124,13.3516,1341340.4652054,0
+HOPE.US,D,20220617,000000,13.4594,13.6849,13.3908,13.43,2323108.9338982,0
+HOPE.US,D,20220621,000000,13.6456,13.7731,13.5085,13.6653,903551.05749177,0
+HOPE.US,D,20220622,000000,13.4202,13.6702,13.4202,13.5967,774166.30411809,0
+HOPE.US,D,20220623,000000,13.5379,13.6016,13.1653,13.3417,684945.04276025,0
+HOPE.US,D,20220624,000000,13.381,13.7829,13.2438,13.7143,1197002.0231834,0
+HOPE.US,D,20220627,000000,13.832,13.9103,13.6702,13.832,692365.27137254,0
+HOPE.US,D,20220628,000000,13.9495,14.0966,13.7584,13.7731,735004.55316595,0
+HOPE.US,D,20220629,000000,13.7829,13.7829,13.4937,13.5477,724130.25607947,0
+HOPE.US,D,20220630,000000,13.283,13.7339,13.2438,13.5673,897481.4451405,0
+HOPE.US,D,20220701,000000,13.4594,13.9201,13.43,13.8614,819521.09987437,0
+HOPE.US,D,20220705,000000,13.5869,13.8614,13.4202,13.8516,1222709.6367741,0
+HOPE.US,D,20220706,000000,13.7829,13.9153,13.5869,13.7731,900167.3761188,0
+HOPE.US,D,20220707,000000,13.8025,14.028,13.7241,13.7633,713633.39707198,0
+HOPE.US,D,20220708,000000,13.8418,13.9103,13.631,13.8025,756500.16181569,0
+HOPE.US,D,20220711,000000,13.6849,13.8614,13.5721,13.6162,539082.56698152,0
+HOPE.US,D,20220712,000000,13.5477,13.8662,13.5075,13.7045,663689.15829581,0
+HOPE.US,D,20220713,000000,13.6065,13.6555,13.3859,13.4104,606866.36555584,0
+HOPE.US,D,20220714,000000,13.1653,13.2242,13.0281,13.2144,506046.53404103,0
+HOPE.US,D,20220715,000000,13.479,13.7437,13.3516,13.6849,760869.26260569,0
+HOPE.US,D,20220718,000000,13.832,13.9888,13.7339,13.832,810372.81692207,0
+HOPE.US,D,20220719,000000,13.9495,14.2731,13.8124,14.1653,971199.18237824,0
+HOPE.US,D,20220720,000000,14.1946,14.4005,14.1359,14.3417,1004440.2560049,0
+HOPE.US,D,20220721,000000,14.2044,14.3123,13.9937,14.1848,808223.46007768,0
+HOPE.US,D,20220722,000000,14.2436,14.4005,14.0182,14.1457,863681.3551158,0
+HOPE.US,D,20220725,000000,14.2731,14.5525,14.2142,14.4789,867813.79202924,0
+HOPE.US,D,20220726,000000,14.4103,14.5573,14.3711,14.4398,662206.9487586,0
+HOPE.US,D,20220727,000000,14.4398,14.724,14.4398,14.6554,731361.76565227,0
+HOPE.US,D,20220728,000000,14.6257,14.7049,14.4674,14.6554,420585.90428004,0
+HOPE.US,D,20220729,000000,14.695,14.9077,14.695,14.883,478230.71437589,0
+HOPE.US,D,20220801,000000,14.8137,15.0512,14.6851,14.9226,598527.61037753,0
+HOPE.US,D,20220802,000000,14.8929,14.8929,14.6158,14.6158,606948.52446916,0
+HOPE.US,D,20220803,000000,14.6653,14.7741,14.507,14.6257,583411.80178727,0
+HOPE.US,D,20220804,000000,14.6257,14.6653,14.502,14.5168,471334.72040478,0
+HOPE.US,D,20220805,000000,14.507,14.6752,14.4971,14.6257,449749.3699911,0
+HOPE.US,D,20220808,000000,14.5762,14.7741,14.5267,14.6356,541963.07835247,0
+HOPE.US,D,20220809,000000,14.6653,14.7148,14.5465,14.6851,577544.5478312,0
+HOPE.US,D,20220810,000000,14.8335,15.0314,14.8335,14.9424,607916.63147741,0
+HOPE.US,D,20220811,000000,15.0017,15.1205,15.0017,15.1106,426714.89071538,0
+HOPE.US,D,20220812,000000,15.1403,15.3085,15.1106,15.2491,518114.09568567,0
+HOPE.US,D,20220815,000000,15.0512,15.3877,15.0215,15.3085,483074.2810675,0
+HOPE.US,D,20220816,000000,15.2293,15.5658,15.1996,15.4767,675024.2328314,0
+HOPE.US,D,20220817,000000,15.3283,15.4272,15.2293,15.3877,423324.49508627,0
+HOPE.US,D,20220818,000000,15.4074,15.4718,15.2491,15.4371,325079.82365052,0
+HOPE.US,D,20220819,000000,15.3184,15.3679,15.1897,15.3085,1272745.4242188,0
+HOPE.US,D,20220822,000000,15.1205,15.2293,14.8929,14.9127,507477.04519623,0
+HOPE.US,D,20220823,000000,14.9523,15.0413,14.7642,14.7741,364372.03314418,0
+HOPE.US,D,20220824,000000,14.6653,14.7238,14.5614,14.6356,494198.41671141,0
+HOPE.US,D,20220825,000000,14.6257,14.9918,14.6158,14.9424,556963.68422984,0
+HOPE.US,D,20220826,000000,15.0512,15.0512,14.7939,14.8335,529809.19214341,0
+HOPE.US,D,20220829,000000,14.7543,14.7543,14.4822,14.5267,608554.28859871,0
+HOPE.US,D,20220830,000000,14.507,14.5465,14.3882,14.4872,462268.06479095,0
+HOPE.US,D,20220831,000000,14.596,14.6633,14.3189,14.3189,583264.26147078,0
+HOPE.US,D,20220901,000000,14.2497,14.3066,14.0468,14.1408,637189.23660068,0
+HOPE.US,D,20220902,000000,14.3387,14.408,14.0369,14.1309,631362.40464912,0
+HOPE.US,D,20220906,000000,14.1903,14.1952,13.646,13.7846,958827.12656632,0
+HOPE.US,D,20220907,000000,13.7252,13.9627,13.646,13.9231,736327.23433632,0
+HOPE.US,D,20220908,000000,13.834,14.0592,13.7252,14.032,693943.75204699,0
+HOPE.US,D,20220909,000000,14.1804,14.2398,14.0715,14.2299,586627.37224684,0
+HOPE.US,D,20220912,000000,14.309,14.3981,14.1903,14.2794,622289.68573461,0
+HOPE.US,D,20220913,000000,14.0814,14.2398,13.8835,13.9627,718980.13109656,0
+HOPE.US,D,20220914,000000,13.9924,14.1309,13.7252,13.834,957985.33832219,0
+HOPE.US,D,20220915,000000,13.834,14.2497,13.8242,14.1309,1033859.4619065,0
+HOPE.US,D,20220916,000000,14.0913,14.3387,13.9478,14.3288,2789459.8778182,0
+HOPE.US,D,20220919,000000,14.1309,14.6059,13.7648,14.4773,858265.26372147,0
+HOPE.US,D,20220920,000000,14.3981,14.5614,14.2695,14.4179,654280.67066185,0
+HOPE.US,D,20220921,000000,14.4377,14.6504,14.2892,14.2991,568288.91934623,0
+HOPE.US,D,20220922,000000,14.3783,14.4377,14.0122,14.0419,562565.1635062,0
+HOPE.US,D,20220923,000000,13.8637,13.9577,13.6559,13.8143,807054.62619508,0
+HOPE.US,D,20220926,000000,13.6757,13.8538,13.5669,13.5867,729218.01429137,0
+HOPE.US,D,20220927,000000,13.5867,13.7301,13.364,13.4481,889333.61639554,0
+HOPE.US,D,20220928,000000,13.4085,13.5768,13.2749,13.3887,1084313.1973982,0
+HOPE.US,D,20220929,000000,13.1908,13.2205,12.4734,12.508,1306123.8944511,0
+HOPE.US,D,20220930,000000,12.4685,12.6911,12.3497,12.508,1113394.8085501,0
+HOPE.US,D,20221003,000000,12.7257,12.889,12.4289,12.795,858125.80780587,0
+HOPE.US,D,20221004,000000,12.8841,13.4976,12.8841,13.4976,981533.17705532,0
+HOPE.US,D,20221005,000000,13.3393,13.5127,13.2601,13.458,605306.38053553,0
+HOPE.US,D,20221006,000000,13.3294,13.3986,13.1364,13.1809,564255.81384525,0
+HOPE.US,D,20221007,000000,13.1513,13.1513,12.894,12.9533,703508.60886653,0
+HOPE.US,D,20221010,000000,13.1414,13.2106,12.894,12.894,591337.54632353,0
+HOPE.US,D,20221011,000000,12.8445,13.0869,12.7752,12.9533,692559.29839218,0
+HOPE.US,D,20221012,000000,12.9533,13.1117,12.7554,12.9335,630396.3187411,0
+HOPE.US,D,20221013,000000,12.8247,13.5322,12.7356,13.4877,755204.31044716,0
+HOPE.US,D,20221014,000000,13.5966,13.7895,13.3343,13.3887,526567.34738091,0
+HOPE.US,D,20221017,000000,13.5966,13.7747,13.5669,13.7351,653103.37978021,0
+HOPE.US,D,20221018,000000,13.8637,13.9726,13.5669,13.6559,620481.81158245,0
+HOPE.US,D,20221019,000000,13.5273,13.7005,13.2651,13.4679,642906.92914004,0
+HOPE.US,D,20221020,000000,13.4481,13.4778,12.7307,12.8841,806466.48602931,0
+HOPE.US,D,20221021,000000,12.9731,13.171,12.8445,13.0325,750805.38580527,0
+HOPE.US,D,20221024,000000,13.27,13.3294,13.082,13.0919,1000731.6081021,0
+HOPE.US,D,20221025,000000,13.5669,13.5768,13.1463,13.1809,846264.98112959,0
+HOPE.US,D,20221026,000000,13.1908,13.268,12.6367,12.8148,1251524.8823959,0
+HOPE.US,D,20221027,000000,12.9533,13.2601,12.8643,12.9731,841112.1861034,0
+HOPE.US,D,20221028,000000,13.0028,13.2651,12.8841,13.2304,719623.85151854,0
+HOPE.US,D,20221031,000000,13.171,13.5372,13.0919,13.4283,797685.81609745,0
+HOPE.US,D,20221101,000000,13.4877,13.4877,13.2403,13.27,925713.42046354,0
+HOPE.US,D,20221102,000000,13.18,13.35,12.96,12.98,792363,0
+HOPE.US,D,20221103,000000,12.9,13.04,12.75,12.99,517935,0
+HOPE.US,D,20221104,000000,13.19,13.37,13.095,13.35,485576,0
+HOPE.US,D,20221107,000000,13.42,13.51,13.275,13.38,462709,0
+HOPE.US,D,20221108,000000,13.39,13.435,13.195,13.26,399239,0
+HOPE.US,D,20221109,000000,13.23,13.26,13.03,13.05,453344,0
+HOPE.US,D,20221110,000000,13.39,13.91,13.31,13.79,714381,0
+HOPE.US,D,20221111,000000,13.83,13.98,13.77,13.83,517512,0
+HOPE.US,D,20221114,000000,13.79,13.8,13.44,13.45,790902,0
+HOPE.US,D,20221115,000000,13.58,13.78,13.445,13.57,471106,0
+HOPE.US,D,20221116,000000,13.57,13.63,13.305,13.34,501806,0
+HOPE.US,D,20221117,000000,13.25,13.45,13.09,13.3,640642,0
+HOPE.US,D,20221118,000000,13.55,13.57,13.325,13.37,470750,0
+HOPE.US,D,20221121,000000,13.37,13.51,13.35,13.5,389362,0
+HOPE.US,D,20221122,000000,13.56,13.64,13.465,13.6,341996,0
+HOPE.US,D,20221123,000000,13.59,13.645,13.51,13.56,286593,0
+HOPE.US,D,20221125,000000,13.64,13.73,13.6,13.62,184384,0
+HOPE.US,D,20221128,000000,13.47,13.575,13.35,13.42,457899,0
+HOPE.US,D,20221129,000000,13.39,13.575,13.39,13.53,282218,0
+HOPE.US,D,20221130,000000,13.43,13.64,13.125,13.62,701858,0
+HOPE.US,D,20221201,000000,13.7,13.7,13.395,13.6,514128,0
+HOPE.US,D,20221202,000000,13.46,13.67,13.41,13.65,420721,0
+HOPE.US,D,20221205,000000,13.54,13.6,13.14,13.26,1168477,0
+HOPE.US,D,20221206,000000,13.21,13.34,13.09,13.26,768390,0
+HOPE.US,D,20221207,000000,13.26,13.38,13.15,13.25,474926,0
+HOPE.US,D,20221208,000000,13.28,13.42,13.15,13.23,602969,0
+HOPE.US,D,20221209,000000,13.14,13.29,13.07,13.2,348134,0
+HOPE.US,D,20221212,000000,13.2,13.42,13.06,13.31,641591,0
+HOPE.US,D,20221213,000000,13.51,13.65,12.97,13.03,1198647,0
+HOPE.US,D,20221214,000000,13.03,13.13,12.7,12.7,942016,0
+HOPE.US,D,20221215,000000,12.58,12.71,12.52,12.67,808203,0
+HOPE.US,D,20221216,000000,12.59,12.695,12.49,12.58,1995386,0
+HOPE.US,D,20221219,000000,12.58,12.8,12.48,12.62,840799,0
+HOPE.US,D,20221220,000000,12.63,12.715,12.4,12.41,760938,0
+HOPE.US,D,20221221,000000,12.47,12.93,12.47,12.88,648770,0
+HOPE.US,D,20221222,000000,12.8,12.83,12.54,12.8,621180,0
+HOPE.US,D,20221223,000000,12.78,12.97,12.77,12.91,350431,0
+HOPE.US,D,20221227,000000,12.92,13.015,12.82,12.99,334731,0
+HOPE.US,D,20221228,000000,13.02,13.09,12.86,12.87,415372,0
+HOPE.US,D,20221229,000000,12.93,13.115,12.87,13.08,351792,0
+HOPE.US,D,20221230,000000,13.02,13.09,12.56,12.81,890270,0
+HOPE.US,D,20230103,000000,12.89,13.03,12.76,12.96,671988,0
+HOPE.US,D,20230104,000000,13.01,13.13,12.765,12.83,661052,0
+HOPE.US,D,20230105,000000,12.74,12.87,12.618,12.82,410648,0
+HOPE.US,D,20230106,000000,12.9,13.205,12.88,13.16,357525,0
+HOPE.US,D,20230109,000000,12.96,13.06,12.475,12.56,959339,0
+HOPE.US,D,20230110,000000,12.55,12.56,12.27,12.55,775290,0
+HOPE.US,D,20230111,000000,12.61,12.77,12.56,12.66,649532,0
+HOPE.US,D,20230112,000000,12.73,12.93,12.68,12.8,665530,0
+HOPE.US,D,20230113,000000,12.6,13.015,12.46,13,930691,0
+HOPE.US,D,20230117,000000,13.05,13.05,12.815,12.89,469920,0
+HOPE.US,D,20230118,000000,12.83,12.89,12.68,12.74,1027703,0
+HOPE.US,D,20230119,000000,12.63,12.745,12.56,12.68,717607,0
+HOPE.US,D,20230120,000000,12.77,12.975,12.71,12.97,575214,0
+HOPE.US,D,20230123,000000,12.99,13.14,12.9,13.05,768791,0
+HOPE.US,D,20230124,000000,12.67,12.779,12.16,12.42,763135,0
+HOPE.US,D,20230125,000000,12.3,12.49,12.055,12.24,781684,0
+HOPE.US,D,20230126,000000,12.32,12.43,12.18,12.4,1036029,0
+HOPE.US,D,20230127,000000,12.39,12.58,12.36,12.57,634026,0
+HOPE.US,D,20230130,000000,12.54,12.68,12.52,12.62,565876,0
+HOPE.US,D,20230131,000000,12.65,12.94,12.56,12.89,902983,0
+HOPE.US,D,20230201,000000,12.67,13.14,12.612,13.04,1046635,0
+HOPE.US,D,20230202,000000,13.05,13.73,13.05,13.71,760439,0
+HOPE.US,D,20230203,000000,13.67,13.81,13.4776,13.78,1079490,0
+HOPE.US,D,20230206,000000,13.72,13.75,13.38,13.5,718569,0
+HOPE.US,D,20230207,000000,13.41,13.79,13.32,13.62,976939,0
+HOPE.US,D,20230208,000000,13.53,13.59,13.35,13.39,478402,0
+HOPE.US,D,20230209,000000,13.5,13.5,13.21,13.29,490973,0
+HOPE.US,D,20230210,000000,13.23,13.31,13.13,13.14,578201,0
+HOPE.US,D,20230213,000000,13.13,13.305,12.95,13.27,337104,0
+HOPE.US,D,20230214,000000,13.23,13.3,13.06,13.22,623697,0
+HOPE.US,D,20230215,000000,13.07,13.39,13.04,13.35,629279,0
+HOPE.US,D,20230216,000000,13.23,13.28,13.13,13.17,343908,0
+HOPE.US,D,20230217,000000,13.2,13.345,13.11,13.3,474047,0
+HOPE.US,D,20230221,000000,13.17,13.2,12.95,12.96,768142,0
+HOPE.US,D,20230222,000000,12.97,13.02,12.765,12.87,943875,0
+HOPE.US,D,20230223,000000,12.9,13.02,12.8,12.9,498452,0
+HOPE.US,D,20230224,000000,12.74,12.92,12.72,12.92,550896,0
+HOPE.US,D,20230227,000000,12.98,13.12,12.9,12.93,335673,0
+HOPE.US,D,20230228,000000,12.93,12.9773,12.77,12.81,764139,0
+HOPE.US,D,20230301,000000,12.77,12.785,12.62,12.69,515277,0
+HOPE.US,D,20230302,000000,12.64,12.65,12.465,12.65,478664,0
+HOPE.US,D,20230303,000000,12.69,12.82,12.58,12.78,454325,0
+HOPE.US,D,20230306,000000,12.81,12.94,12.42,12.51,985438,0
+HOPE.US,D,20230307,000000,12.47,12.47,12.14,12.23,936359,0
+HOPE.US,D,20230308,000000,12.27,12.5,12.195,12.43,693924,0
+HOPE.US,D,20230309,000000,12.32,12.32,11.58,11.71,1436803,0
+HOPE.US,D,20230310,000000,11.5,11.775,11.09,11.56,1673444,0
+HOPE.US,D,20230313,000000,11,11.73,10.24,10.59,3176870,0
+HOPE.US,D,20230314,000000,11.41,11.79,10.27,10.54,2391729,0
+HOPE.US,D,20230315,000000,10.1,10.775,9.93,10.68,2439114,0
+HOPE.US,D,20230316,000000,10.6,11.53,10.545,11.23,1806214,0
+HOPE.US,D,20230317,000000,10.96,11.12,10.53,10.59,2873606,0
+HOPE.US,D,20230320,000000,10.84,10.99,10.43,10.46,1466347,0
+HOPE.US,D,20230321,000000,10.84,10.98,10.61,10.73,1351301,0
+HOPE.US,D,20230322,000000,10.7,10.75,10.24,10.29,1593662,0
+HOPE.US,D,20230323,000000,10.47,10.52,9.8,9.8,1853917,0
+HOPE.US,D,20230324,000000,9.71,10.25,9.68,10.23,1313607,0
+HOPE.US,D,20230327,000000,10.56,10.65,10.2,10.21,922982,0
+HOPE.US,D,20230328,000000,10.29,10.33,10.095,10.25,882019,0
+HOPE.US,D,20230329,000000,10.32,10.48,10.05,10.18,957385,0
+HOPE.US,D,20230330,000000,10.23,10.25,9.785,9.83,2526019,0
+HOPE.US,D,20230331,000000,9.92,9.94,9.72,9.82,2403298,0
+HOPE.US,D,20230403,000000,9.85,10.025,9.74,9.92,940549,0
+HOPE.US,D,20230404,000000,9.94,9.95,9.46,9.64,1088466,0
+HOPE.US,D,20230405,000000,9.48,9.625,9.43,9.49,745660,0
+HOPE.US,D,20230406,000000,9.52,9.765,9.52,9.65,986341,0
+HOPE.US,D,20230410,000000,9.57,9.835,9.53,9.79,1093761,0
+HOPE.US,D,20230411,000000,9.82,9.8426,9.68,9.71,604435,0
+HOPE.US,D,20230412,000000,9.79,9.85,9.425,9.46,880929,0
+HOPE.US,D,20230413,000000,9.48,9.74,9.38,9.63,1138888,0
+HOPE.US,D,20230414,000000,9.84,9.92,9.42,9.49,823332,0
+HOPE.US,D,20230417,000000,9.56,9.71,9.355,9.6,1894023,0
+HOPE.US,D,20230418,000000,9.72,9.72,9.46,9.52,1298964,0
+HOPE.US,D,20230419,000000,9.54,9.98,9.525,9.88,1131651,0
+HOPE.US,D,20230420,000000,9.73,9.8,9.6,9.67,1006035,0
+HOPE.US,D,20230421,000000,9.65,9.7,9.5,9.69,1029012,0
+HOPE.US,D,20230424,000000,9.7,9.81,9.6,9.64,820755,0
+HOPE.US,D,20230425,000000,9.57,9.64,9.05,9.11,1114472,0
+HOPE.US,D,20230426,000000,9.07,9.185,8.945,9.08,1294458,0
+HOPE.US,D,20230427,000000,9.12,9.19,9,9.15,1215033,0
+HOPE.US,D,20230428,000000,9.22,9.33,9.05,9.1,1200376,0
+HOPE.US,D,20230501,000000,9.07,9.15,8.83,8.9,1224192,0
+HOPE.US,D,20230502,000000,8.86,8.86,8.03,8.08,1889846,0
+HOPE.US,D,20230503,000000,8.03,8.36,7.955,8.02,2225941,0
+HOPE.US,D,20230504,000000,7.77,7.83,7.4199,7.6,2163076,0
+HOPE.US,D,20230505,000000,7.95,8.15,7.87,8.05,2449207,0
+HOPE.US,D,20230508,000000,8.22,8.31,7.78,7.78,1222840,0
+HOPE.US,D,20230509,000000,7.71,7.81,7.485,7.71,1153754,0
+HOPE.US,D,20230510,000000,7.87,7.93,7.57,7.71,886870,0
+HOPE.US,D,20230511,000000,7.55,7.68,7.4999,7.54,918269,0
+HOPE.US,D,20230512,000000,7.6,7.74,7.455,7.57,848685,0
+HOPE.US,D,20230515,000000,7.56,7.87,7.56,7.81,1312327,0
+HOPE.US,D,20230516,000000,7.81,7.97,7.65,7.66,1184678,0
+HOPE.US,D,20230517,000000,7.84,8.32,7.795,8.28,1240984,0
+HOPE.US,D,20230518,000000,8.28,8.48,8.17,8.37,1402806,0
+HOPE.US,D,20230519,000000,8.47,8.51,8.02,8.13,1115271,0
+HOPE.US,D,20230522,000000,8.22,8.455,8.065,8.43,798889,0
+HOPE.US,D,20230523,000000,8.45,8.81,8.43,8.6,1215094,0
+HOPE.US,D,20230524,000000,8.52,8.699,8.38,8.43,584779,0
+HOPE.US,D,20230525,000000,8.35,8.46,8.18,8.29,582274,0
+HOPE.US,D,20230526,000000,8.29,8.37,8.12,8.35,671577,0
+HOPE.US,D,20230530,000000,8.37,8.42,8.161,8.36,759763,0
+HOPE.US,D,20230531,000000,8.29,8.34,7.93,8.02,987845,0
+HOPE.US,D,20230601,000000,8.08,8.318,7.95,8.12,885254,0
+HOPE.US,D,20230602,000000,8.3,8.8,8.26,8.77,1143822,0
+HOPE.US,D,20230605,000000,8.76,8.76,8.345,8.49,866182,0
+HOPE.US,D,20230606,000000,8.46,9.25,8.46,9.11,1005882,0
+HOPE.US,D,20230607,000000,9.23,9.52,9.12,9.4,1146125,0
+HOPE.US,D,20230608,000000,9.36,9.41,8.965,9.1,1252901,0
+HOPE.US,D,20230609,000000,9.11,9.15,8.965,9.04,815589,0
+HOPE.US,D,20230612,000000,9.03,9.24,8.845,8.95,904431,0
+HOPE.US,D,20230613,000000,9,9.24,8.88,9.1,936580,0
+HOPE.US,D,20230614,000000,9.12,9.195,8.7613,8.79,964680,0
+HOPE.US,D,20230615,000000,8.74,9.005,8.74,8.98,869837,0
+HOPE.US,D,20230616,000000,8.85,9.04,8.66,8.88,3219988,0
+HOPE.US,D,20230620,000000,8.89,9.05,8.7,8.74,857218,0
+HOPE.US,D,20230621,000000,8.72,8.73,8.53,8.54,570820,0
+HOPE.US,D,20230622,000000,8.51,8.51,8.22,8.3,760143,0
+HOPE.US,D,20230623,000000,8.18,8.34,8.12,8.2,1064395,0
+HOPE.US,D,20230626,000000,8.36,8.38,8.21,8.28,694570,0
+HOPE.US,D,20230627,000000,8.3,8.43,8.14,8.32,549439,0
+HOPE.US,D,20230628,000000,8.28,8.355,8.1689,8.34,841782,0
+HOPE.US,D,20230629,000000,8.42,8.585,8.41,8.55,793018,0
+HOPE.US,D,20230630,000000,8.62,8.6306,8.41,8.42,786048,0
+HOPE.US,D,20230703,000000,8.44,8.64,8.44,8.6,391849,0
+HOPE.US,D,20230705,000000,8.53,8.59,8.39,8.48,730650,0
+HOPE.US,D,20230706,000000,8.4,8.42,8.135,8.28,794746,0
+HOPE.US,D,20230707,000000,8.31,8.67,8.31,8.56,1503289,0
+HOPE.US,D,20230710,000000,8.5,8.75,8.49,8.57,881694,0
+HOPE.US,D,20230711,000000,8.63,8.68,8.5,8.66,1032832,0
+HOPE.US,D,20230712,000000,8.88,9.02,8.78,8.84,1198635,0
+HOPE.US,D,20230713,000000,8.9,9.11,8.835,8.97,942638,0
+HOPE.US,D,20230714,000000,9.04,9.06,8.71,8.82,715763,0
+HOPE.US,D,20230717,000000,8.81,9.075,8.8,9,650569,0
+HOPE.US,D,20230718,000000,9.03,9.42,9,9.35,981801,0
+HOPE.US,D,20230719,000000,9.42,9.75,9.325,9.73,886754,0
+HOPE.US,D,20230720,000000,9.69,9.7,9.43,9.62,961126,0
+HOPE.US,D,20230721,000000,9.71,9.71,9.49,9.54,884458,0
+HOPE.US,D,20230724,000000,9.69,10.09,9.655,9.96,1018503,0
+HOPE.US,D,20230725,000000,9.99,10.189,9.885,9.93,1136144,0
+HOPE.US,D,20230726,000000,10.02,10.69,10.02,10.57,1438885,0
+HOPE.US,D,20230727,000000,10.62,10.935,10.555,10.64,1432212,0
+HOPE.US,D,20230728,000000,10.78,10.995,10.645,10.9,946036,0
+HOPE.US,D,20230731,000000,10.9,10.97,10.75,10.86,912228,0
+HOPE.US,D,20230801,000000,10.8,10.8,10.55,10.71,662295,0
+HOPE.US,D,20230802,000000,10.41,10.58,10.29,10.54,628520,0
+HOPE.US,D,20230803,000000,10.51,10.765,10.36,10.67,542916,0
+HOPE.US,D,20230804,000000,10.65,10.77,10.6,10.64,540497,0
+HOPE.US,D,20230807,000000,10.65,10.8,10.57,10.79,696939,0
+HOPE.US,D,20230808,000000,10.51,10.645,10.245,10.62,897142,0
+HOPE.US,D,20230809,000000,10.57,10.57,10.37,10.41,1058131,0
+HOPE.US,D,20230810,000000,10.48,10.62,10.32,10.39,1264788,0
+HOPE.US,D,20230811,000000,10.34,10.49,10.3,10.37,1229876,0
+HOPE.US,D,20230814,000000,10.27,10.28,10.055,10.16,725692,0
+HOPE.US,D,20230815,000000,10,10.03,9.82,9.86,831249,0
+HOPE.US,D,20230816,000000,9.84,9.985,9.785,9.8,1097698,0
+HOPE.US,D,20230817,000000,9.88,9.95,9.755,9.77,789402,0
+HOPE.US,D,20230818,000000,9.65,9.86,9.61,9.8,1268774,0
+HOPE.US,D,20230821,000000,9.83,9.87,9.575,9.64,586419,0
+HOPE.US,D,20230822,000000,9.66,9.74,9.34,9.35,548996,0
+HOPE.US,D,20230823,000000,9.34,9.485,9.2311,9.45,485657,0
+HOPE.US,D,20230824,000000,9.41,9.68,9.38,9.54,536348,0
+HOPE.US,D,20230825,000000,9.56,9.67,9.32,9.43,447605,0
+HOPE.US,D,20230828,000000,9.5,9.67,9.5,9.61,403953,0
+HOPE.US,D,20230829,000000,9.63,9.78,9.53,9.72,552661,0
+HOPE.US,D,20230830,000000,9.71,9.74,9.605,9.66,410673,0
+HOPE.US,D,20230831,000000,9.67,9.79,9.64,9.67,470110,0
+HOPE.US,D,20230901,000000,9.77,9.965,9.77,9.88,640642,0
+HOPE.US,D,20230905,000000,9.79,9.82,9.615,9.65,538112,0
+HOPE.US,D,20230906,000000,9.65,9.72,9.39,9.45,482322,0
+HOPE.US,D,20230907,000000,9.38,9.45,9.245,9.31,625591,0
+HOPE.US,D,20230908,000000,9.33,9.4,9.18,9.36,546585,0
+HOPE.US,D,20230911,000000,9.4,9.47,9.255,9.32,585688,0
+HOPE.US,D,20230912,000000,9.34,9.45,9.21,9.31,650356,0
+HOPE.US,D,20230913,000000,9.32,9.38,9.04,9.14,717809,0
+HOPE.US,D,20230914,000000,9.25,9.37,9.23,9.32,1101491,0
+HOPE.US,D,20230915,000000,9.28,9.36,9.13,9.21,3447989,0
+HOPE.US,D,20230918,000000,9.25,9.25,9,9.06,620530,0
+HOPE.US,D,20230919,000000,9.09,9.155,9.01,9.06,487261,0
+HOPE.US,D,20230920,000000,9.14,9.21,8.99,8.99,579468,0
+HOPE.US,D,20230921,000000,8.93,9.02,8.81,8.89,601206,0
+HOPE.US,D,20230922,000000,8.9,9.03,8.76,8.8,521159,0
+HOPE.US,D,20230925,000000,8.78,8.91,8.685,8.89,483657,0
+HOPE.US,D,20230926,000000,8.77,9,8.77,8.81,788570,0
+HOPE.US,D,20230927,000000,8.89,8.93,8.67,8.72,944014,0
+HOPE.US,D,20230928,000000,8.66,8.79,8.575,8.68,1282596,0
+HOPE.US,D,20230929,000000,8.78,8.885,8.71,8.85,972904,0
+HOPE.US,D,20231002,000000,8.85,8.89,8.65,8.72,777798,0
+HOPE.US,D,20231003,000000,8.65,8.66,8.492,8.57,869684,0
+HOPE.US,D,20231004,000000,8.58,8.64,8.47,8.6,725755,0
+HOPE.US,D,20231005,000000,8.57,8.785,8.56,8.76,694119,0
+HOPE.US,D,20231006,000000,8.64,8.94,8.61,8.82,846846,0
+HOPE.US,D,20231009,000000,8.77,8.95,8.76,8.88,559540,0
+HOPE.US,D,20231010,000000,8.97,9.08,8.97,9.03,548460,0
+HOPE.US,D,20231011,000000,9.06,9.21,8.96,9.07,452863,0
+HOPE.US,D,20231012,000000,9.08,9.1,8.94,9.09,493293,0
+HOPE.US,D,20231013,000000,9.18,9.25,8.92,8.95,702486,0
+HOPE.US,D,20231016,000000,9.04,9.185,9.04,9.17,544869,0
+HOPE.US,D,20231017,000000,9.09,9.595,9.09,9.5,864135,0
+HOPE.US,D,20231018,000000,9.41,9.41,9.105,9.13,754451,0
+HOPE.US,D,20231019,000000,9.14,9.28,8.9,8.93,885684,0
+HOPE.US,D,20231020,000000,8.96,9.12,8.7,8.73,1257915,0
+HOPE.US,D,20231023,000000,8.21,8.66,8.16,8.37,1213547,0
+HOPE.US,D,20231024,000000,8.5,8.565,8.265,8.33,860845,0
+HOPE.US,D,20231025,000000,8.26,8.41,8.155,8.3,959860,0
+HOPE.US,D,20231026,000000,8.37,8.82,8.36,8.78,1350198,0
+HOPE.US,D,20231027,000000,8.77,8.84,8.47,8.57,657720,0
+HOPE.US,D,20231030,000000,8.68,8.83,8.62,8.8,708112,0
+HOPE.US,D,20231031,000000,8.79,8.87,8.69,8.76,419669,0
+HOPE.US,D,20231101,000000,8.62,8.6941,8.51,8.64,759700,0
+HOPE.US,D,20231102,000000,8.76,9.21,8.76,9.19,751708,0
+HOPE.US,D,20231103,000000,9.48,9.74,9.46,9.6,677128,0
+HOPE.US,D,20231106,000000,9.61,9.67,9.51,9.67,675562,0
+HOPE.US,D,20231107,000000,9.61,9.61,9.44,9.52,926673,0
+HOPE.US,D,20231108,000000,9.47,9.55,9.22,9.26,527673,0
+HOPE.US,D,20231109,000000,9.31,9.35,9.105,9.16,541206,0
+HOPE.US,D,20231110,000000,9.23,9.24,9.09,9.15,398408,0
+HOPE.US,D,20231113,000000,9.08,9.26,9.02,9.2,383040,0
+HOPE.US,D,20231114,000000,9.63,10.175,9.56,9.99,929226,0
+HOPE.US,D,20231115,000000,9.98,10.205,9.96,10.15,795815,0
+HOPE.US,D,20231116,000000,10.14,10.14,9.89,9.99,442794,0
+HOPE.US,D,20231117,000000,10.12,10.25,10.05,10.14,787682,0
+HOPE.US,D,20231120,000000,10.14,10.14,10.01,10.07,483055,0
+HOPE.US,D,20231121,000000,10.06,10.06,9.78,9.79,441076,0
+HOPE.US,D,20231122,000000,9.92,9.93,9.775,9.84,372063,0
+HOPE.US,D,20231124,000000,9.83,9.91,9.755,9.77,210221,0
+HOPE.US,D,20231127,000000,9.72,9.778,9.5725,9.63,676634,0
+HOPE.US,D,20231128,000000,9.65,9.67,9.45,9.66,1110470,0
+HOPE.US,D,20231129,000000,9.77,10.09,9.77,9.9,782510,0
+HOPE.US,D,20231130,000000,9.95,9.99,9.78,9.8,644886,0
+HOPE.US,D,20231201,000000,9.74,10.37,9.66,10.31,962573,0
+HOPE.US,D,20231204,000000,10.23,10.51,10.155,10.43,905041,0
+HOPE.US,D,20231205,000000,10.38,10.485,10.255,10.44,636063,0
+HOPE.US,D,20231206,000000,10.56,10.845,10.455,10.48,985972,0
+HOPE.US,D,20231207,000000,10.52,10.845,10.49,10.79,1020117,0
+HOPE.US,D,20231208,000000,10.86,11.05,10.78,11.03,860042,0
+HOPE.US,D,20231211,000000,10.99,11.08,10.9,11.04,835857,0
+HOPE.US,D,20231212,000000,11.03,11.23,10.928,11.03,1137586,0
+HOPE.US,D,20231213,000000,11.12,11.84,11.015,11.84,1149411,0
+HOPE.US,D,20231214,000000,12.19,12.51,11.94,12.08,1474076,0
+HOPE.US,D,20231215,000000,12.14,12.15,11.79,11.9,2336169,0
+HOPE.US,D,20231218,000000,12.01,12.08,11.795,11.83,616347,0
+HOPE.US,D,20231219,000000,11.83,12.13,11.78,12.01,753765,0
+HOPE.US,D,20231220,000000,12.02,12.265,11.8,11.8,905103,0
+HOPE.US,D,20231221,000000,11.95,12.03,11.865,11.99,601072,0
+HOPE.US,D,20231222,000000,12.07,12.29,12.03,12.08,678488,0
+HOPE.US,D,20231226,000000,12.17,12.38,12.1,12.35,663374,0
+HOPE.US,D,20231227,000000,12.38,12.5,12.29,12.41,561700,0
+HOPE.US,D,20231228,000000,12.32,12.445,12.315,12.39,421333,0
+HOPE.US,D,20231229,000000,12.34,12.36,12.07,12.08,677158,0
+HOPE.US,D,20240102,000000,11.96,12.25,11.96,11.99,772630,0
+HOPE.US,D,20240103,000000,11.97,11.97,11.57,11.6,620401,0
+HOPE.US,D,20240104,000000,11.66,11.775,11.6,11.71,766855,0
+HOPE.US,D,20240105,000000,11.61,11.91,11.6,11.78,868733,0
+HOPE.US,D,20240108,000000,11.75,11.93,11.7,11.92,466841,0
+HOPE.US,D,20240109,000000,11.73,11.8,11.67,11.76,374927,0
+HOPE.US,D,20240110,000000,11.68,11.815,11.615,11.81,469432,0
+HOPE.US,D,20240111,000000,11.66,11.7,11.47,11.63,547000,0
+HOPE.US,D,20240112,000000,11.76,11.81,11.4,11.55,461251,0
+HOPE.US,D,20240116,000000,11.35,11.53,11.302,11.36,492787,0
+HOPE.US,D,20240117,000000,11.13,11.38,11.05,11.27,659809,0
+HOPE.US,D,20240118,000000,11.35,11.72,11.2,11.34,603110,0
+HOPE.US,D,20240119,000000,11.44,11.62,11.27,11.62,589748,0
+HOPE.US,D,20240122,000000,11.73,11.94,11.69,11.93,767905,0
+HOPE.US,D,20240123,000000,12,12.05,11.69,11.81,491967,0
+HOPE.US,D,20240124,000000,11.88,12,11.73,11.84,729611,0
+HOPE.US,D,20240125,000000,11.99,12.03,11.58,11.76,1400724,0
+HOPE.US,D,20240126,000000,11.85,11.905,11.72,11.83,577211,0
+HOPE.US,D,20240129,000000,11.8,11.98,11.73,11.95,739863,0
+HOPE.US,D,20240130,000000,11.74,11.82,11.3,11.42,990692,0
+HOPE.US,D,20240131,000000,11.12,11.46,10.93,11.08,1951230,0
+HOPE.US,D,20240201,000000,11.16,11.2689,10.615,10.93,884941,0
+HOPE.US,D,20240202,000000,10.66,10.97,10.6,10.91,721800,0
+HOPE.US,D,20240205,000000,10.73,10.84,10.56,10.76,810406,0
+HOPE.US,D,20240206,000000,10.73,10.88,10.66,10.75,665875,0
+HOPE.US,D,20240207,000000,10.69,10.725,10.4675,10.63,755199,0
+HOPE.US,D,20240208,000000,10.43,10.62,10.42,10.61,654627,0
+HOPE.US,D,20240209,000000,10.64,10.83,10.48,10.79,702207,0
+HOPE.US,D,20240212,000000,10.83,11.25,10.79,11.16,985998,0
+HOPE.US,D,20240213,000000,10.78,10.92,10.581,10.9,2076552,0
+HOPE.US,D,20240214,000000,11.03,11.14,10.795,10.93,1083844,0
+HOPE.US,D,20240215,000000,11,11.53,10.975,11.47,810648,0
+HOPE.US,D,20240216,000000,11.32,11.54,11.24,11.47,814468,0
+HOPE.US,D,20240220,000000,11.3,11.48,10.79,11.2,741629,0
+HOPE.US,D,20240221,000000,11.16,11.42,11.02,11.1,584023,0
+HOPE.US,D,20240222,000000,11.04,11.095,10.875,10.97,595885,0
+HOPE.US,D,20240223,000000,11.02,11.1,10.89,10.9,450727,0
+HOPE.US,D,20240226,000000,10.87,10.97,10.705,10.84,672019,0
+HOPE.US,D,20240227,000000,10.9,11.03,10.815,10.88,446574,0
+HOPE.US,D,20240228,000000,10.79,10.86,10.7,10.7,439750,0
+HOPE.US,D,20240229,000000,10.92,11.1075,10.865,10.97,475319,0
+HOPE.US,D,20240301,000000,10.89,10.92,10.645,10.9,471368,0
+HOPE.US,D,20240304,000000,10.88,11.13,10.84,10.85,442745,0
+HOPE.US,D,20240305,000000,10.78,11.24,10.78,11.19,580616,0
+HOPE.US,D,20240306,000000,11.21,11.44,10.91,11.25,735492,0
+HOPE.US,D,20240307,000000,11.38,11.49,11.21,11.26,503786,0
+HOPE.US,D,20240308,000000,11.43,11.49,11.23,11.32,545773,0
+HOPE.US,D,20240311,000000,11.29,11.34,11.19,11.22,414226,0
+HOPE.US,D,20240312,000000,11.23,11.235,11.045,11.08,480920,0
+HOPE.US,D,20240313,000000,11.05,11.21,10.99,11.05,480969,0
+HOPE.US,D,20240314,000000,10.97,10.9835,10.535,10.61,729371,0
+HOPE.US,D,20240315,000000,10.59,10.82,10.59,10.77,1652479,0
+HOPE.US,D,20240318,000000,10.79,10.86,10.62,10.67,437101,0
+HOPE.US,D,20240319,000000,10.68,10.83,10.6646,10.69,411962,0
+HOPE.US,D,20240320,000000,10.69,11.275,10.61,11.14,507295,0
+HOPE.US,D,20240321,000000,11.21,11.4,11.21,11.34,638657,0
+HOPE.US,D,20240322,000000,11.38,11.42,11.03,11.03,379586,0
+HOPE.US,D,20240325,000000,11.11,11.25,11.085,11.12,384686,0
+HOPE.US,D,20240326,000000,11.17,11.19,10.94,10.95,346716,0
+HOPE.US,D,20240327,000000,11.03,11.43,11.03,11.43,603005,0
+HOPE.US,D,20240328,000000,11.4,11.56,11.37,11.51,812063,0
+HOPE.US,D,20240401,000000,11.5,11.5,11.14,11.14,520457,0
+HOPE.US,D,20240402,000000,11.01,11.145,10.85,10.96,709909,0
+HOPE.US,D,20240403,000000,10.87,11.01,10.845,10.9,482675,0
+HOPE.US,D,20240404,000000,11.05,11.15,10.85,10.86,409273,0
+HOPE.US,D,20240405,000000,10.86,10.935,10.79,10.85,368433,0
+HOPE.US,D,20240408,000000,10.88,11.05,10.85,11,300987,0
+HOPE.US,D,20240409,000000,11.05,11.13,10.99,11.08,293682,0
+HOPE.US,D,20240410,000000,10.81,10.81,10.385,10.6,826505,0
+HOPE.US,D,20240411,000000,10.73,10.73,10.46,10.65,436227,0
+HOPE.US,D,20240412,000000,10.49,10.6,10.44,10.57,350691,0
+HOPE.US,D,20240415,000000,10.57,10.75,10.4,10.55,529253,0
+HOPE.US,D,20240416,000000,10.45,10.47,10.29,10.32,399534,0
+HOPE.US,D,20240417,000000,10.47,10.48,10.27,10.28,492800,0
+HOPE.US,D,20240418,000000,10.27,10.47,10.25,10.42,548351,0
+HOPE.US,D,20240419,000000,10.36,10.73,10.36,10.71,610019,0
+HOPE.US,D,20240422,000000,10.74,10.91,10.65,10.78,539472,0
+HOPE.US,D,20240423,000000,10.74,11.085,10.72,11,547089,0
+HOPE.US,D,20240424,000000,10.95,11.095,10.85,11.07,1183454,0
+HOPE.US,D,20240425,000000,10.98,11.05,10.79,10.97,596849,0
+HOPE.US,D,20240426,000000,10.95,11.085,10.94,10.96,413508,0
+HOPE.US,D,20240429,000000,10.76,10.95,9.8,9.925,1893995,0
+HOPE.US,D,20240430,000000,9.92,10.165,9.86,10.02,1532218,0
+HOPE.US,D,20240501,000000,10.07,10.495,10.005,10.25,892813,0
+HOPE.US,D,20240502,000000,10.34,10.62,10.31,10.61,892804,0
+HOPE.US,D,20240503,000000,10.8,10.87,10.66,10.84,796864,0
+HOPE.US,D,20240506,000000,10.96,11.08,10.81,10.83,787301,0
+HOPE.US,D,20240507,000000,10.89,10.9294,10.685,10.73,1145615,0
+HOPE.US,D,20240508,000000,10.48,10.705,10.4507,10.69,476173,0
+HOPE.US,D,20240509,000000,10.68,10.86,10.66,10.84,913003,0
+HOPE.US,D,20240510,000000,10.84,10.99,10.819,10.96,591739,0
+HOPE.US,D,20240513,000000,11.03,11.04,10.805,10.82,874410,0
+HOPE.US,D,20240514,000000,10.92,10.96,10.795,10.86,576120,0
+HOPE.US,D,20240515,000000,11,11.05,10.78,10.87,472205,0
+HOPE.US,D,20240516,000000,10.83,10.945,10.8001,10.87,513090,0
+HOPE.US,D,20240517,000000,10.94,11.035,10.88,10.93,413100,0
+HOPE.US,D,20240520,000000,10.96,10.965,10.73,10.73,387611,0
+HOPE.US,D,20240521,000000,10.68,10.86,10.68,10.7,457607,0
+HOPE.US,D,20240522,000000,10.65,10.745,10.55,10.61,369710,0
+HOPE.US,D,20240523,000000,10.65,10.65,10.24,10.3,427461,0
+HOPE.US,D,20240524,000000,10.37,10.465,10.255,10.385,807314,0
+HOPE.US,D,20240528,000000,10.46,10.6,10.275,10.34,535116,0
+HOPE.US,D,20240529,000000,10.17,10.215,10.02,10.12,568098,0
+HOPE.US,D,20240530,000000,10.3,10.41,10.225,10.36,523322,0
+HOPE.US,D,20240531,000000,10.41,10.545,10.37,10.53,493203,0
+HOPE.US,D,20240603,000000,10.67,10.67,10.36,10.39,692078,0
+HOPE.US,D,20240604,000000,10.27,10.33,10.12,10.13,674096,0
+HOPE.US,D,20240605,000000,10.17,10.21,10.095,10.13,821036,0
+HOPE.US,D,20240606,000000,10.17,10.26,10.085,10.18,426783,0
+HOPE.US,D,20240607,000000,10.08,10.21,10.04,10.19,3044892,0
+HOPE.US,D,20240610,000000,10.1,10.1,9.9,9.96,570160,0
+HOPE.US,D,20240611,000000,9.87,9.95,9.8,9.89,551605,0
+HOPE.US,D,20240612,000000,10.2,10.35,10.03,10.17,659970,0
+HOPE.US,D,20240613,000000,10.09,10.4,9.875,10.05,1108650,0
+HOPE.US,D,20240614,000000,9.94,9.98,9.815,9.94,708302,0
+HOPE.US,D,20240617,000000,9.92,10.14,9.87,10.13,548476,0
+HOPE.US,D,20240618,000000,10.15,10.237,10.09,10.17,750702,0
+HOPE.US,D,20240620,000000,10.1,10.22,10.07,10.15,359043,0
+HOPE.US,D,20240621,000000,10.14,10.21,10.05,10.2,1726076,0
+HOPE.US,D,20240624,000000,10.28,10.465,10.235,10.33,511198,0
+HOPE.US,D,20240625,000000,10.27,10.35,10.18,10.22,547884,0
+HOPE.US,D,20240626,000000,10.21,10.365,10.13,10.35,532885,0
+HOPE.US,D,20240627,000000,10.3,10.42,10.22,10.4,433996,0
+HOPE.US,D,20240628,000000,10.54,10.82,10.51,10.74,1226250,0
+HOPE.US,D,20240701,000000,10.71,10.83,10.595,10.63,436583,0
+HOPE.US,D,20240702,000000,10.57,10.77,10.57,10.71,414313,0
+HOPE.US,D,20240703,000000,10.75,10.75,10.5,10.51,307751,0
+HOPE.US,D,20240705,000000,10.52,10.56,10.295,10.37,512342,0
+HOPE.US,D,20240708,000000,10.33,10.51,10.3,10.37,405295,0
+HOPE.US,D,20240709,000000,10.36,10.54,10.305,10.54,503656,0
+HOPE.US,D,20240710,000000,10.54,10.94,10.535,10.92,845259,0
+HOPE.US,D,20240711,000000,11.17,11.41,10.8,11.35,1338566,0
+HOPE.US,D,20240712,000000,11.48,11.57,11.33,11.43,1035343,0
+HOPE.US,D,20240715,000000,11.63,11.97,11.555,11.77,1052797,0
+HOPE.US,D,20240716,000000,11.92,12.54,11.855,12.48,1184216,0
+HOPE.US,D,20240717,000000,12.3,13.04,12.3,12.93,1272990,0
+HOPE.US,D,20240718,000000,12.78,13.1,12.57,12.66,973692,0
+HOPE.US,D,20240719,000000,12.64,12.88,12.59,12.69,788426,0
+HOPE.US,D,20240722,000000,12.6,12.89,12.48,12.84,570096,0
+HOPE.US,D,20240723,000000,12.69,13.25,12.69,13.13,850837,0
+HOPE.US,D,20240724,000000,13.04,13.26,12.84,12.85,500475,0
+HOPE.US,D,20240725,000000,12.87,13.42,12.65,13.23,3258900,0
+HOPE.US,D,20240726,000000,13.39,13.55,13.22,13.52,994931,0
+HOPE.US,D,20240729,000000,13.46,13.59,12.925,12.96,1864266,0
+HOPE.US,D,20240730,000000,13.1,13.29,12.93,13.17,1014277,0
+HOPE.US,D,20240731,000000,13.2,13.59,12.97,13.16,902560,0
+HOPE.US,D,20240801,000000,13.18,13.19,12.47,12.62,1490214,0
+HOPE.US,D,20240802,000000,12.13,12.37,12.02,12.22,1077710,0
+HOPE.US,D,20240805,000000,11.68,11.99,11.385,11.87,993740,0
+HOPE.US,D,20240806,000000,11.83,12.02,11.69,11.81,712323,0
+HOPE.US,D,20240807,000000,12.05,12.225,11.74,11.81,628357,0
+HOPE.US,D,20240808,000000,11.85,11.9,11.595,11.79,741304,0
+HOPE.US,D,20240809,000000,11.8999,11.9,11.545,11.68,465236,0
+HOPE.US,D,20240812,000000,11.77,11.94,11.5,11.59,723086,0
+HOPE.US,D,20240813,000000,11.72,11.79,11.53,11.76,607950,0
+HOPE.US,D,20240814,000000,11.82,11.82,11.61,11.78,692609,0
+HOPE.US,D,20240815,000000,12.09,12.27,12.06,12.14,590039,0
+HOPE.US,D,20240816,000000,12.14,12.48,12.14,12.36,587091,0
+HOPE.US,D,20240819,000000,12.38,12.44,12.29,12.38,531255,0
+HOPE.US,D,20240820,000000,12.29,12.4,12.13,12.14,515587,0
+HOPE.US,D,20240821,000000,12.24,12.28,12.06,12.24,350793,0
+HOPE.US,D,20240822,000000,12.25,12.32,12.19,12.22,317023,0
+HOPE.US,D,20240823,000000,12.32,13.08,12.31,12.84,694970,0
+HOPE.US,D,20240826,000000,13,13.02,12.75,12.77,499900,0
+HOPE.US,D,20240827,000000,12.7,12.72,12.485,12.57,630398,0
+HOPE.US,D,20240828,000000,12.48,12.755,12.46,12.69,486144,0
+HOPE.US,D,20240829,000000,12.78,12.81,12.54,12.71,424961,0
+HOPE.US,D,20240830,000000,12.71,12.81,12.595,12.79,494777,0
+HOPE.US,D,20240903,000000,12.65,12.8,12.62,12.71,552985,0
+HOPE.US,D,20240904,000000,12.65,12.76,12.445,12.53,434918,0
+HOPE.US,D,20240905,000000,12.67,12.7,12.4,12.43,773217,0
+HOPE.US,D,20240906,000000,12.45,12.53,12.165,12.21,607443,0
+HOPE.US,D,20240909,000000,12.22,12.27,12.08,12.12,714867,0
+HOPE.US,D,20240910,000000,12.12,12.17,11.88,12.12,567263,0
+HOPE.US,D,20240911,000000,12,12.03,11.705,11.98,480674,0
+HOPE.US,D,20240912,000000,12.01,12.085,11.9,12.04,470573,0
+HOPE.US,D,20240913,000000,12.24,12.435,12.13,12.42,485022,0
+HOPE.US,D,20240916,000000,12.43,12.655,12.26,12.57,570863,0
+HOPE.US,D,20240917,000000,12.74,12.93,12.53,12.67,535742,0
+HOPE.US,D,20240918,000000,12.67,13.22,12.505,12.72,763651,0
+HOPE.US,D,20240919,000000,13.06,13.23,12.765,13.21,778184,0
+HOPE.US,D,20240920,000000,13.09,13.199,12.835,12.85,2023653,0
+HOPE.US,D,20240923,000000,12.88,12.97,12.705,12.75,571060,0
+HOPE.US,D,20240924,000000,12.73,12.77,12.475,12.52,606491,0
+HOPE.US,D,20240925,000000,12.5,12.505,12.25,12.27,531776,0
+HOPE.US,D,20240926,000000,12.37,12.55,12.28,12.41,706126,0
+HOPE.US,D,20240927,000000,12.49,12.65,12.37,12.4,693134,0
+HOPE.US,D,20240930,000000,12.39,12.67,12.31,12.56,558074,0
+HOPE.US,D,20241001,000000,12.48,12.48,12.055,12.17,650062,0
+HOPE.US,D,20241002,000000,12.19,12.445,12.16,12.19,502760,0
+HOPE.US,D,20241003,000000,12.16,12.37,12.08,12.34,669209,0
+HOPE.US,D,20241004,000000,12.57,12.625,12.48,12.55,539780,0
+HOPE.US,D,20241007,000000,12.49,12.51,12.27,12.36,550509,0
+HOPE.US,D,20241008,000000,12.43,12.43,12.17,12.18,867878,0
+HOPE.US,D,20241009,000000,12.16,12.41,12.12,12.33,1720443,0
+HOPE.US,D,20241010,000000,12.23,12.395,12.23,12.31,547637,0
+HOPE.US,D,20241011,000000,12.44,12.87,12.44,12.81,545904,0
+HOPE.US,D,20241014,000000,12.8,13.025,12.7,12.97,322870,0
+HOPE.US,D,20241015,000000,13.01,13.515,12.92,13.17,646985,0
+HOPE.US,D,20241016,000000,13.35,13.49,12.18,13.35,496759,0
+HOPE.US,D,20241017,000000,13.35,13.465,13.245,13.45,709433,0
+HOPE.US,D,20241018,000000,13.43,13.46,13.215,13.24,438295,0
+HOPE.US,D,20241021,000000,13.26,13.26,12.635,12.65,2488969,0
+HOPE.US,D,20241022,000000,12.62,12.75,12.465,12.65,868681,0
+HOPE.US,D,20241023,000000,12.58,12.815,12.55,12.77,645183,0
+HOPE.US,D,20241024,000000,12.85,12.85,12.49,12.75,575964,0
+HOPE.US,D,20241025,000000,12.84,12.9499,12.445,12.47,940680,0
+HOPE.US,D,20241028,000000,12.49,12.63,12.07,12.53,1074592,0
+HOPE.US,D,20241029,000000,12.53,12.595,12.38,12.47,661291,0
+HOPE.US,D,20241030,000000,12.4,12.87,12.4,12.52,673402,0
+HOPE.US,D,20241031,000000,12.5,12.6,12.385,12.39,874050,0
+HOPE.US,D,20241101,000000,12.46,12.505,12.265,12.36,487733,0
+HOPE.US,D,20241104,000000,12.2,12.345,12.12,12.23,551377,0
+HOPE.US,D,20241105,000000,12.29,12.5,12.245,12.49,550406,0
+HOPE.US,D,20241106,000000,13.36,14.535,13.19,14.35,2448398,0
+HOPE.US,D,20241107,000000,14.05,14.05,13.4,13.52,1340326,0
+HOPE.US,D,20241108,000000,13.49,13.62,13.21,13.53,965953,0
+HOPE.US,D,20241111,000000,13.72,14.125,13.64,13.94,772483,0
+HOPE.US,D,20241112,000000,13.88,14.05,13.72,13.75,804875,0
+HOPE.US,D,20241113,000000,13.89,14.09,13.635,13.66,582774,0
+HOPE.US,D,20241114,000000,13.66,13.82,13.48,13.57,820996,0
+HOPE.US,D,20241115,000000,13.64,13.7,13.35,13.51,567506,0
+HOPE.US,D,20241118,000000,13.55,13.615,13.37,13.39,424607,0
+HOPE.US,D,20241119,000000,13.17,13.41,13.17,13.33,413919,0
+HOPE.US,D,20241120,000000,13.32,13.42,13.17,13.37,426766,0
+HOPE.US,D,20241121,000000,13.47,13.7,13.4,13.5,516754,0
+HOPE.US,D,20241122,000000,13.5,13.88,13.5,13.82,624289,0
+HOPE.US,D,20241125,000000,13.98,14.38,13.88,14.02,705291,0
+HOPE.US,D,20241126,000000,13.9,14,13.785,13.8,426420,0
+HOPE.US,D,20241127,000000,13.95,14.01,13.74,13.77,404405,0
+HOPE.US,D,20241129,000000,13.93,13.93,13.58,13.62,366082,0
+HOPE.US,D,20241202,000000,13.7,13.835,13.5,13.7,764241,0
+HOPE.US,D,20241203,000000,13.7,13.8,13.435,13.49,612134,0
+HOPE.US,D,20241204,000000,13.49,13.63,13.4,13.58,547741,0
+HOPE.US,D,20241205,000000,13.66,13.82,13.46,13.48,405994,0
+HOPE.US,D,20241206,000000,13.65,13.65,13.285,13.45,331055,0
+HOPE.US,D,20241209,000000,13.49,13.58,13.275,13.29,430739,0
+HOPE.US,D,20241210,000000,13.36,13.55,13.16,13.36,527210,0
+HOPE.US,D,20241211,000000,13.51,13.67,13.41,13.49,797745,0
+HOPE.US,D,20241212,000000,13.43,13.5,13.23,13.28,447112,0
+HOPE.US,D,20241213,000000,13.28,13.33,13.135,13.33,473665,0
+HOPE.US,D,20241216,000000,13.28,13.45,13.225,13.44,578375,0
+HOPE.US,D,20241217,000000,13.31,13.45,12.95,12.95,1700450,0
+HOPE.US,D,20241218,000000,13.09,13.16,12.14,12.23,992612,0
+HOPE.US,D,20241219,000000,12.39,12.5795,12.07,12.08,703049,0
+HOPE.US,D,20241220,000000,11.96,12.51,11.95,12.37,2598594,0
+HOPE.US,D,20241223,000000,12.37,12.425,12.27,12.34,419483,0
+HOPE.US,D,20241224,000000,12.32,12.43,12.2308,12.38,267284,0
+HOPE.US,D,20241226,000000,12.27,12.455,12.24,12.43,338199,0
+HOPE.US,D,20241227,000000,12.37,12.48,12.155,12.3,394122,0
+HOPE.US,D,20241230,000000,12.24,12.32,12.12,12.22,457045,0
+HOPE.US,D,20241231,000000,12.31,12.395,12.245,12.29,584223,0
+HOPE.US,D,20250102,000000,12.42,12.425,11.95,11.98,613395,0
+HOPE.US,D,20250103,000000,12.06,12.125,11.78,12.09,508910,0
+HOPE.US,D,20250106,000000,12.11,12.38,12.06,12.1,601718,0
+HOPE.US,D,20250107,000000,12.13,12.18,11.825,11.96,644513,0
+HOPE.US,D,20250108,000000,11.88,11.97,11.755,11.89,451967,0
+HOPE.US,D,20250110,000000,11.65,11.65,11.26,11.4,623519,0
+HOPE.US,D,20250113,000000,11.31,11.47,11.275,11.45,595137,0
+HOPE.US,D,20250114,000000,11.55,11.96,11.52,11.95,577810,0
+HOPE.US,D,20250115,000000,12.36,12.47,12.01,12.16,495584,0
+HOPE.US,D,20250116,000000,12.14,12.18,11.899,11.99,690315,0
+HOPE.US,D,20250117,000000,12.14,12.18,11.96,12.09,495585,0
+HOPE.US,D,20250121,000000,12.21,12.35,12.17,12.2,491651,0
+HOPE.US,D,20250122,000000,12.11,12.17,12,12.11,541248,0
+HOPE.US,D,20250123,000000,12.11,12.17,12,12.1,648657,0
+HOPE.US,D,20250124,000000,12.01,12.1807,11.98,12.12,705421,0
+HOPE.US,D,20250127,000000,12.62,12.63,11.732,12.25,1863417,0
+HOPE.US,D,20250128,000000,12.14,12.14,11.65,11.71,2034831,0
+HOPE.US,D,20250129,000000,11.7,11.88,11.545,11.68,988478,0
+HOPE.US,D,20250130,000000,11.72,11.915,11.625,11.76,956092,0
+HOPE.US,D,20250131,000000,11.75,11.84,11.555,11.66,788686,0
+HOPE.US,D,20250203,000000,11.4,11.57,11.3,11.42,973532,0
+HOPE.US,D,20250204,000000,11.42,11.71,11.4,11.7,845074,0
+HOPE.US,D,20250205,000000,11.74,11.85,11.61,11.84,562027,0
+HOPE.US,D,20250206,000000,11.75,11.83,11.605,11.82,436743,0
+HOPE.US,D,20250207,000000,11.77,11.78,11.45,11.56,897831,0
+HOPE.US,D,20250210,000000,11.63,11.63,11.42,11.49,541962,0
+HOPE.US,D,20250211,000000,11.45,11.74,11.41,11.74,349093,0
+HOPE.US,D,20250212,000000,11.51,11.575,11.345,11.35,552472,0
+HOPE.US,D,20250213,000000,11.42,11.42,11.25,11.37,423705,0
+HOPE.US,D,20250214,000000,11.43,11.5321,11.235,11.32,491943,0
+HOPE.US,D,20250218,000000,11.29,11.38,11.21,11.37,521192,0
+HOPE.US,D,20250219,000000,11.23,11.325,11.145,11.21,498441,0
+HOPE.US,D,20250220,000000,11.16,11.2,10.9545,11.13,524251,0
+HOPE.US,D,20250221,000000,11.23,11.24,10.865,10.9,572635,0
+HOPE.US,D,20250224,000000,11,11,10.77,10.78,643385,0
+HOPE.US,D,20250225,000000,10.85,10.94,10.76,10.85,582049,0
+HOPE.US,D,20250226,000000,10.84,10.945,10.695,10.81,705913,0
+HOPE.US,D,20250227,000000,10.78,10.94,10.77,10.82,459899,0
+HOPE.US,D,20250228,000000,10.82,10.96,10.77,10.92,690170,0
+HOPE.US,D,20250303,000000,11.05,11.07,10.695,10.81,703375,0
+HOPE.US,D,20250304,000000,10.68,10.715,10.3314,10.5,985548,0
+HOPE.US,D,20250305,000000,10.54,10.64,10.305,10.47,866818,0
+HOPE.US,D,20250306,000000,10.36,10.48,10.235,10.48,657090,0
+HOPE.US,D,20250307,000000,10.48,10.635,10.3,10.57,854517,0
+HOPE.US,D,20250310,000000,10.42,10.5325,10.155,10.26,1047037,0
+HOPE.US,D,20250311,000000,10.3,10.48,10.23,10.28,1559193,0
+HOPE.US,D,20250312,000000,10.4,10.445,10.18,10.38,960487,0
+HOPE.US,D,20250313,000000,10.37,10.47,10.24,10.26,707458,0
+HOPE.US,D,20250314,000000,10.34,10.515,10.29,10.49,657742,0
+HOPE.US,D,20250317,000000,10.49,10.58,10.415,10.51,588726,0
+HOPE.US,D,20250318,000000,10.47,10.51,10.355,10.49,662810,0
+HOPE.US,D,20250319,000000,10.48,10.71,10.475,10.54,666504,0
+HOPE.US,D,20250320,000000,10.43,10.6,10.395,10.43,643067,0
+HOPE.US,D,20250321,000000,10.38,10.47,10.255,10.45,2006741,0
+HOPE.US,D,20250324,000000,10.6,10.72,10.53,10.65,824625,0
+HOPE.US,D,20250325,000000,10.7,10.75,10.58,10.61,745844,0
+HOPE.US,D,20250326,000000,10.66,10.82,10.53,10.66,578313,0
+HOPE.US,D,20250327,000000,10.61,10.725,10.535,10.64,669628,0
+HOPE.US,D,20250328,000000,10.64,10.69,10.345,10.42,750236,0
+HOPE.US,D,20250331,000000,10.33,10.52,10.28,10.47,1081661,0
+HOPE.US,D,20250401,000000,10.4,10.48,10.24,10.38,4227864,0
+HOPE.US,D,20250402,000000,10.25,10.53,10.235,10.51,1240732,0
+HOPE.US,D,20250403,000000,10.04,10.11,9.64,9.64,2001308,0
+HOPE.US,D,20250404,000000,9.39,9.5,9.04,9.36,2309164,0
+HOPE.US,D,20250407,000000,9.09,9.78,8.9,9.31,2002410,0
+HOPE.US,D,20250408,000000,9.51,9.75,9.005,9.14,1371032,0
+HOPE.US,D,20250409,000000,8.96,9.965,8.825,9.73,1910962,0
+HOPE.US,D,20250410,000000,9.5,9.55,8.97,9.17,1341697,0
+HOPE.US,D,20250411,000000,9.08,9.2,8.88,9.11,1177178,0
+HOPE.US,D,20250414,000000,9.25,9.31,8.93,9.2,1072006,0
+HOPE.US,D,20250415,000000,9.21,9.57,9.21,9.44,1205173,0
+HOPE.US,D,20250416,000000,9.46,9.67,9.285,9.4,798843,0
+HOPE.US,D,20250417,000000,9.39,9.56,9.365,9.52,1027352,0
+HOPE.US,D,20250421,000000,9.45,9.59,9.385,9.56,1175502,0
+HOPE.US,D,20250422,000000,9.7,9.895,9.46,9.73,2470581,0
+HOPE.US,D,20250423,000000,9.91,10.15,9.855,9.97,1498154,0
+HOPE.US,D,20250424,000000,9.95,10.27,9.92,10.24,3331854,0
+HOPE.US,D,20250425,000000,10.12,10.16,9.8,10.06,1482983,0
+HOPE.US,D,20250428,000000,10.09,10.11,9.9,9.97,942104,0
+HOPE.US,D,20250429,000000,9.94,10.18,9.9,10.15,771026,0
+HOPE.US,D,20250430,000000,9.99,10.085,9.81,9.97,738116,0
+HOPE.US,D,20250501,000000,10,10.145,9.91,10.05,1098609,0
+HOPE.US,D,20250502,000000,10.03,10.12,9.95,10.06,1503490,0
+HOPE.US,D,20250505,000000,9.93,10.195,9.9,10.09,860833,0
+HOPE.US,D,20250506,000000,9.98,10.06,9.89,9.99,926537,0
+HOPE.US,D,20250507,000000,10.09,10.13,9.875,9.92,810088,0
+HOPE.US,D,20250508,000000,9.99,10.215,9.94,10.16,1118939,0
+HOPE.US,D,20250509,000000,10.15,10.18,10.05,10.15,852689,0
+HOPE.US,D,20250512,000000,10.53,10.72,10.3,10.57,1326273,0
+HOPE.US,D,20250513,000000,10.6,10.685,10.535,10.64,716191,0
+HOPE.US,D,20250514,000000,10.59,10.625,10.48,10.48,1021048,0
+HOPE.US,D,20250515,000000,10.48,10.56,10.415,10.55,684653,0
+HOPE.US,D,20250516,000000,10.54,10.545,10.415,10.52,757741,0
+HOPE.US,D,20250519,000000,10.41,10.54,10.38,10.53,579260,0
+HOPE.US,D,20250520,000000,10.5,10.57,10.45,10.45,846477,0
+HOPE.US,D,20250521,000000,10.29,10.38,10.095,10.105,742178,0
+HOPE.US,D,20250522,000000,10.06,10.14,10.02,10.08,770182,0
+HOPE.US,D,20250523,000000,9.86,10.045,9.84,10.02,581078,0
+HOPE.US,D,20250527,000000,10.11,10.3,10.025,10.29,636814,0
+HOPE.US,D,20250528,000000,10.24,10.32,10.12,10.12,730980,0
+HOPE.US,D,20250529,000000,10.14,10.22,10.02,10.16,522720,0
+HOPE.US,D,20250530,000000,10.11,10.125,10.03,10.04,671253,0
+HOPE.US,D,20250602,000000,9.98,10.02,9.81,9.89,787505,0
+HOPE.US,D,20250603,000000,9.89,10.14,9.8399,10.09,606663,0
+HOPE.US,D,20250604,000000,10.14,10.14,9.9201,9.97,544094,0
+HOPE.US,D,20250605,000000,9.97,10.005,9.875,9.93,519773,0
+HOPE.US,D,20250606,000000,10.12,10.239,10.085,10.23,674744,0
+HOPE.US,D,20250609,000000,10.29,10.43,10.24,10.33,692031,0
+HOPE.US,D,20250610,000000,10.34,10.62,10.31,10.59,991849,0
+HOPE.US,D,20250611,000000,10.61,10.69,10.45,10.48,706125,0
+HOPE.US,D,20250612,000000,10.45,10.475,10.29,10.44,724578,0
+HOPE.US,D,20250613,000000,10.27,10.4699,10.105,10.13,664053,0
+HOPE.US,D,20250616,000000,10.27,10.29,10.025,10.05,648351,0
+HOPE.US,D,20250617,000000,10.05,10.115,9.995,10.02,868411,0
+HOPE.US,D,20250618,000000,10.03,10.18,9.98,10.08,795893,0
+HOPE.US,D,20250620,000000,10.17,10.235,10.12,10.16,1683166,0
+HOPE.US,D,20250623,000000,10.14,10.48,10.1,10.48,901470,0
+HOPE.US,D,20250624,000000,10.58,10.785,10.501,10.63,883897,0
+HOPE.US,D,20250625,000000,10.6,10.625,10.505,10.51,684246,0
+HOPE.US,D,20250626,000000,10.58,10.87,10.575,10.84,725035,0
+HOPE.US,D,20250627,000000,10.92,10.945,10.725,10.8,1841604,0
+HOPE.US,D,20250630,000000,10.86,10.89,10.73,10.73,950248,0
+HOPE.US,D,20250701,000000,10.62,11.27,10.61,11.15,1226617,0
+HOPE.US,D,20250702,000000,11.21,11.46,11.175,11.43,988172,0
+HOPE.US,D,20250703,000000,11.44,11.64,11.41,11.555,463677,0
+HOPE.US,D,20250707,000000,11.47,11.65,11.3,11.37,856424,0
+HOPE.US,D,20250708,000000,11.41,11.6,11.375,11.53,696610,0
+HOPE.US,D,20250709,000000,11.61,11.62,11.46,11.6,754197,0
+HOPE.US,D,20250710,000000,11.55,11.75,11.54,11.63,626018,0
+HOPE.US,D,20250711,000000,11.54,11.5865,11.47,11.5,523632,0
+HOPE.US,D,20250714,000000,11.47,11.68,11.47,11.66,436856,0
+HOPE.US,D,20250715,000000,11.62,11.685,11.2,11.21,742039,0
+HOPE.US,D,20250716,000000,11.35,11.35,11.04,11.27,844998,0
+HOPE.US,D,20250717,000000,11.22,11.49,11.22,11.46,1034845,0
+HOPE.US,D,20250718,000000,11.53,11.56,11.355,11.39,806991,0
+HOPE.US,D,20250721,000000,11.43,11.585,11.35,11.36,868858,0
+HOPE.US,D,20250722,000000,11.265,11.33,10.56,10.84,2719259,0
+HOPE.US,D,20250723,000000,10.92,10.96,10.54,10.71,1585145,0
+HOPE.US,D,20250724,000000,10.71,10.71,10.4,10.41,1219301,0
+HOPE.US,D,20250725,000000,10.38,10.445,10.24,10.41,1205647,0
+HOPE.US,D,20250728,000000,10.42,10.43,10.31,10.37,786906,0
+HOPE.US,D,20250729,000000,10.41,10.44,10.275,10.3,858151,0
+HOPE.US,D,20250730,000000,10.31,10.3699,10.06,10.14,1361920,0
+HOPE.US,D,20250731,000000,10.02,10.09,9.955,9.99,1276641,0
+HOPE.US,D,20250801,000000,9.69,9.74,9.435,9.71,2068201,0
+HOPE.US,D,20250804,000000,9.74,9.975,9.7,9.94,949051,0
+HOPE.US,D,20250805,000000,9.97,10.095,9.86,10.08,1285479,0
+HOPE.US,D,20250806,000000,10.08,10.08,9.955,10.01,1168615,0
+HOPE.US,D,20250807,000000,10.1,10.1,9.84,9.89,674635,0
+HOPE.US,D,20250808,000000,9.98,10.035,9.83,9.96,1035290,0
+HOPE.US,D,20250811,000000,10.02,10.09,9.865,9.97,680954,0
+HOPE.US,D,20250812,000000,10.06,10.455,9.98,10.38,1156811,0
+HOPE.US,D,20250813,000000,10.45,10.625,10.37,10.61,765910,0
+HOPE.US,D,20250814,000000,10.43,10.59,10.39,10.545,897812,0
+HOPE.US,D,20250815,000000,10.57,10.6,10.285,10.3,791341,0
+HOPE.US,D,20250818,000000,10.3,10.4343,10.24,10.36,827613,0
+HOPE.US,D,20250819,000000,10.35,10.52,10.35,10.38,515618,0
+HOPE.US,D,20250820,000000,10.41,10.5,10.335,10.47,789868,0
+HOPE.US,D,20250821,000000,10.4,10.45,10.33,10.43,708101,0
+HOPE.US,D,20250822,000000,10.48,11.1,10.44,11.035,1280034,0
+HOPE.US,D,20250825,000000,10.98,11.055,10.955,11,481444,0
+HOPE.US,D,20250826,000000,10.99,11.11,10.9,11.05,578034,0
+HOPE.US,D,20250827,000000,11,11.1989,10.945,11.14,496898,0
+HOPE.US,D,20250828,000000,11.23,11.23,11.075,11.19,513026,0
+HOPE.US,D,20250829,000000,11.19,11.2865,11.12,11.13,504194,0
+HOPE.US,D,20250902,000000,10.98,11.095,10.885,11.06,735041,0
+HOPE.US,D,20250903,000000,11.03,11.19,11,11.1,540563,0
+HOPE.US,D,20250904,000000,11.16,11.26,11.09,11.26,434198,0
+HOPE.US,D,20250905,000000,11.3,11.4,11.05,11.12,533578,0
+HOPE.US,D,20250908,000000,11.14,11.19,10.97,11.17,499993,0
+HOPE.US,D,20250909,000000,11.17,11.19,10.99,11,632840,0
+HOPE.US,D,20250910,000000,11,11.115,10.96,11.01,444232,0
+HOPE.US,D,20250911,000000,10.99,11.16,10.96,11.15,745946,0
+HOPE.US,D,20250912,000000,11.15,11.17,10.925,10.94,521243,0
+HOPE.US,D,20250915,000000,10.97,11.005,10.855,10.88,531126,0
+HOPE.US,D,20250916,000000,10.9,10.9,10.65,10.75,643320,0
+HOPE.US,D,20250917,000000,10.76,11.135,10.76,10.84,915708,0
+HOPE.US,D,20250918,000000,10.9,11.25,10.8501,11.23,780635,0
+HOPE.US,D,20250919,000000,11.17,11.17,10.94,10.94,1981877,0
+HOPE.US,D,20250922,000000,10.96,10.98,10.76,10.79,563753,0
+HOPE.US,D,20250923,000000,10.79,11.041,10.7605,10.79,609601,0
+HOPE.US,D,20250924,000000,10.8,10.93,10.7811,10.92,523492,0
+HOPE.US,D,20250925,000000,10.89,10.906,10.73,10.84,498062,0
+HOPE.US,D,20250926,000000,10.88,10.995,10.815,10.88,433575,0
+HOPE.US,D,20250929,000000,10.92,10.92,10.695,10.71,794874,0
+HOPE.US,D,20250930,000000,10.69,10.78,10.575,10.77,754254,0
+HOPE.US,D,20251001,000000,10.73,10.755,10.59,10.67,535815,0
+HOPE.US,D,20251002,000000,10.64,10.73,10.55,10.66,675171,0
+HOPE.US,D,20251003,000000,10.71,10.88,10.71,10.78,629383,0
+HOPE.US,D,20251006,000000,10.91,11.16,10.84,11.12,1075220,0
+HOPE.US,D,20251007,000000,11.1,11.255,10.945,10.96,1116385,0
+HOPE.US,D,20251008,000000,11.04,11.065,10.92,11.03,589368,0
+HOPE.US,D,20251009,000000,11.01,11.02,10.865,10.94,497268,0
+HOPE.US,D,20251010,000000,10.94,11.1,10.485,10.49,927979,0
+HOPE.US,D,20251013,000000,10.62,10.705,10.51,10.68,564176,0
+HOPE.US,D,20251014,000000,10.58,11.125,10.58,11.06,654792,0
+HOPE.US,D,20251015,000000,11.09,11.14,10.775,10.8,557966,0
+HOPE.US,D,20251016,000000,10.74,10.75,9.99,10.07,1075871,0
+HOPE.US,D,20251017,000000,10.22,10.32,10.16,10.23,799840,0
+HOPE.US,D,20251020,000000,10.28,10.62,10.25,10.6,625398,0
+HOPE.US,D,20251021,000000,10.56,10.6783,10.485,10.57,524965,0
+HOPE.US,D,20251022,000000,10.59,10.785,10.54,10.57,668893,0
+HOPE.US,D,20251023,000000,10.55,10.61,10.44,10.53,467310,0
+HOPE.US,D,20251024,000000,10.68,10.81,10.63,10.73,531248,0
+HOPE.US,D,20251027,000000,10.75,10.82,10.68,10.68,695387,0
+HOPE.US,D,20251028,000000,10.67,10.86,10.43,10.79,885241,0
+HOPE.US,D,20251029,000000,10.84,11.025,10.56,10.66,967388,0
+HOPE.US,D,20251030,000000,10.6,10.79,10.51,10.52,943798,0
+HOPE.US,D,20251031,000000,10.45,10.52,10.33,10.49,904622,0
+HOPE.US,D,20251103,000000,10.48,10.56,10.34,10.56,718562,0
+HOPE.US,D,20251104,000000,10.46,10.54,10.39,10.41,976241,0
+HOPE.US,D,20251105,000000,10.43,10.675,10.41,10.59,703899,0
+HOPE.US,D,20251106,000000,10.53,10.6,10.42,10.5,601656,0
+HOPE.US,D,20251107,000000,10.36,10.46,10.27,10.46,707174,0
+HOPE.US,D,20251110,000000,10.49,10.57,10.38,10.42,618306,0
+HOPE.US,D,20251111,000000,10.43,10.515,10.38,10.44,1027660,0
+HOPE.US,D,20251112,000000,10.42,10.58,10.42,10.42,887541,0
+HOPE.US,D,20251113,000000,10.35,10.5,10.285,10.33,716593,0
+HOPE.US,D,20251114,000000,10.25,10.325,10.17,10.29,1027527,0
+HOPE.US,D,20251117,000000,10.23,10.275,9.8,9.84,1186877,0
+HOPE.US,D,20251118,000000,9.83,9.99,9.8,9.91,858896,0
+HOPE.US,D,20251119,000000,9.89,10.02,9.81,9.96,719998,0
+HOPE.US,D,20251120,000000,10.03,10.23,9.9225,9.97,712333,0
+HOPE.US,D,20251121,000000,9.99,10.47,9.98,10.35,853243,0
+HOPE.US,D,20251124,000000,10.35,10.445,10.23,10.39,684195,0
+HOPE.US,D,20251125,000000,10.45,10.79,10.42,10.68,1121981,0
+HOPE.US,D,20251126,000000,10.62,10.81,10.57,10.71,1463743,0
+HOPE.US,D,20251128,000000,10.68,10.7,10.56,10.62,414837,0
+HOPE.US,D,20251201,000000,10.54,10.83,10.54,10.8,1357770,0
+HOPE.US,D,20251202,000000,10.85,10.905,10.72,10.75,828284,0
+HOPE.US,D,20251203,000000,10.79,10.985,10.77,10.94,741394,0
+HOPE.US,D,20251204,000000,10.85,10.945,10.81,10.93,701888,0
+HOPE.US,D,20251205,000000,10.89,10.955,10.815,10.93,1126436,0
+HOPE.US,D,20251208,000000,10.99,11.12,10.875,11.04,1073630,0
+HOPE.US,D,20251209,000000,11.06,11.21,10.91,10.94,1027153,0
+HOPE.US,D,20251210,000000,10.91,11.595,10.91,11.54,2978603,0
+HOPE.US,D,20251211,000000,11.5,11.66,11.45,11.58,1086596,0
+HOPE.US,D,20251212,000000,11.6,11.61,11.395,11.52,960893,0
+HOPE.US,D,20251215,000000,11.57,11.65,11.405,11.5,988257,0
+HOPE.US,D,20251216,000000,11.53,11.55,11.35,11.47,1149866,0
+HOPE.US,D,20251217,000000,11.45,11.65,11.385,11.51,1043214,0
+HOPE.US,D,20251218,000000,11.6,11.665,11.505,11.59,854087,0
+HOPE.US,D,20251219,000000,11.55,11.61,11.32,11.45,2607671,0
+HOPE.US,D,20251222,000000,11.46,11.6,11.365,11.39,777135,0
+HOPE.US,D,20251223,000000,11.38,11.405,11.26,11.27,949852,0
+HOPE.US,D,20251224,000000,11.26,11.325,11.23,11.28,366902,0
+HOPE.US,D,20251226,000000,11.26,11.305,11.21,11.25,556370,0
+HOPE.US,D,20251229,000000,11.26,11.31,11.055,11.2,818351,0
+HOPE.US,D,20251230,000000,11.18,11.19,11.05,11.05,705736,0
+HOPE.US,D,20251231,000000,11.1,11.1,10.921,10.96,729351,0
+HOPE.US,D,20260102,000000,10.98,11.055,10.8,10.98,995477,0
+HOPE.US,D,20260105,000000,10.97,11.405,10.97,11.23,2400033,0
+HOPE.US,D,20260106,000000,11.14,11.34,11.055,11.33,998403,0
+HOPE.US,D,20260107,000000,11.32,11.38,11.1,11.26,910026,0
+HOPE.US,D,20260108,000000,11.2,11.695,11.2,11.64,902735,0
+HOPE.US,D,20260109,000000,11.63,11.71,11.42,11.57,1001765,0
+HOPE.US,D,20260112,000000,11.47,11.52,11.23,11.28,922496,0
+HOPE.US,D,20260113,000000,11.28,11.345,11.165,11.2,745633,0
+HOPE.US,D,20260114,000000,11.18,11.46,11.11,11.43,710244,0
+HOPE.US,D,20260115,000000,11.41,11.76,11.41,11.72,746030,0
+HOPE.US,D,20260116,000000,11.71,11.775,11.63,11.7,733534,0
+HOPE.US,D,20260120,000000,11.48,11.625,11.4,11.47,767904,0
+HOPE.US,D,20260121,000000,11.54,12.175,11.52,12.17,1539978,0
+HOPE.US,D,20260122,000000,12.17,12.355,12.11,12.17,972826,0
+HOPE.US,D,20260123,000000,12.09,12.09,11.67,11.74,780401,0
+HOPE.US,D,20260126,000000,11.71,11.83,11.58,11.78,917840,0
+HOPE.US,D,20260127,000000,11.82,12.18,11.78,12.16,1108667,0
+HOPE.US,D,20260128,000000,12.23,12.27,11.74,11.76,1327302,0
+HOPE.US,D,20260129,000000,11.84,12.02,11.82,11.99,1210217,0
+HOPE.US,D,20260130,000000,11.95,12.065,11.76,11.98,1347461,0
+HOPE.US,D,20260202,000000,11.94,12.38,11.905,12.21,1033562,0
+HOPE.US,D,20260203,000000,12.22,12.59,12.15,12.33,1031096,0
+HOPE.US,D,20260204,000000,12.44,12.78,12.42,12.68,1031511,0
+HOPE.US,D,20260205,000000,12.62,12.79,12.4233,12.57,1293253,0
+HOPE.US,D,20260206,000000,12.54,12.62,12.42,12.51,948320,0
+HOPE.US,D,20260209,000000,12.45,12.565,12.355,12.37,573727,0
+HOPE.US,D,20260210,000000,12.35,12.445,12.2,12.27,990783,0
+HOPE.US,D,20260211,000000,12.41,12.5,12.115,12.15,749210,0
+HOPE.US,D,20260212,000000,12.22,12.33,11.865,12.1,813256,0
+HOPE.US,D,20260213,000000,12.04,12.18,11.86,12.14,806818,0
+HOPE.US,D,20260217,000000,12.13,12.3,11.995,12.18,813840,0
+HOPE.US,D,20260218,000000,12.14,12.39,12.06,12.105,671426,0
diff --git a/daily/us/nasdaq stocks/1/hovnp.us.txt b/daily/us/nasdaq stocks/1/hovnp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d0872dd5f4377efa566f25ed4f03bc0a9a5009fd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hovnp.us.txt	
@@ -0,0 +1,3561 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HOVNP.US,D,20100823,000000,6.9,7.03,6.8,6.9,11934,0
+HOVNP.US,D,20100824,000000,7.01,7.01,6.65,6.85,48344,0
+HOVNP.US,D,20100825,000000,6.69,6.74,6.6,6.61,7378,0
+HOVNP.US,D,20100826,000000,6.67,6.78,6.62,6.71,3643,0
+HOVNP.US,D,20100827,000000,6.61,6.74,6.52,6.65,4360,0
+HOVNP.US,D,20100830,000000,6.6,6.6,6.16,6.55,7500,0
+HOVNP.US,D,20100831,000000,6.25,6.45,6.15,6.3,12984,0
+HOVNP.US,D,20100901,000000,6.17,6.45,6.17,6.41,2500,0
+HOVNP.US,D,20100902,000000,6.49,6.8,6.49,6.51,2400,0
+HOVNP.US,D,20100903,000000,6.83,7,6.76,6.84,7900,0
+HOVNP.US,D,20100907,000000,6.68,6.8,6.52,6.63,6386,0
+HOVNP.US,D,20100908,000000,6.7,6.75,6.68,6.72,1400,0
+HOVNP.US,D,20100909,000000,6.76,6.99,6.56,6.56,9818,0
+HOVNP.US,D,20100910,000000,6.94,6.95,6.66,6.75,6962,0
+HOVNP.US,D,20100913,000000,6.43,7.17,6.43,7.1,500,0
+HOVNP.US,D,20100914,000000,7.1,7.5,6.9,7.25,6900,0
+HOVNP.US,D,20100915,000000,7.12,7.25,7.07,7.25,1100,0
+HOVNP.US,D,20100916,000000,7.25,7.25,7,7.25,2100,0
+HOVNP.US,D,20100917,000000,7.25,7.3,6.96,7.25,1980,0
+HOVNP.US,D,20100920,000000,6.9,7.25,6.9,7.17,2600,0
+HOVNP.US,D,20100921,000000,7.07,7.3,7.05,7.25,3708,0
+HOVNP.US,D,20100922,000000,6.59,7.18,6.59,7.05,2400,0
+HOVNP.US,D,20100923,000000,7.05,7.07,6.9,7.05,4900,0
+HOVNP.US,D,20100924,000000,7.19,7.25,6.97,7.25,800,0
+HOVNP.US,D,20100927,000000,6.88,6.9,6.61,6.9,6400,0
+HOVNP.US,D,20100928,000000,6.96,6.96,6.89,6.89,400,0
+HOVNP.US,D,20100929,000000,6.89,6.89,6.88,6.89,500,0
+HOVNP.US,D,20100930,000000,7,7,6.62,6.85,16903,0
+HOVNP.US,D,20101001,000000,6.95,6.97,6.64,6.96,1300,0
+HOVNP.US,D,20101004,000000,6.75,7,6.56,6.56,9481,0
+HOVNP.US,D,20101005,000000,6.56,6.8,6.56,6.75,2250,0
+HOVNP.US,D,20101006,000000,6.88,7,6.75,7,5500,0
+HOVNP.US,D,20101007,000000,6.76,7.14,6.75,6.99,3570,0
+HOVNP.US,D,20101008,000000,7,7.45,6.61,7.45,23697,0
+HOVNP.US,D,20101011,000000,7.38,7.38,7.35,7.35,28569,0
+HOVNP.US,D,20101012,000000,7.28,7.35,7.16,7.35,48750,0
+HOVNP.US,D,20101013,000000,7.17,7.35,7.15,7.35,6250,0
+HOVNP.US,D,20101014,000000,7.1,7.15,7.1,7.1,1660,0
+HOVNP.US,D,20101015,000000,7,7,6.75,7,74900,0
+HOVNP.US,D,20101018,000000,6.7,7.35,6.65,6.75,3200,0
+HOVNP.US,D,20101019,000000,6.78,6.83,6.55,6.6,5945,0
+HOVNP.US,D,20101020,000000,7,7,6.82,6.85,3000,0
+HOVNP.US,D,20101021,000000,6.65,6.85,6.65,6.66,1000,0
+HOVNP.US,D,20101022,000000,6.76,6.78,6.65,6.65,1730,0
+HOVNP.US,D,20101026,000000,6.62,6.62,6.51,6.61,1500,0
+HOVNP.US,D,20101027,000000,6.51,6.6,6.51,6.6,8758,0
+HOVNP.US,D,20101028,000000,6.5,6.58,6.26,6.55,5000,0
+HOVNP.US,D,20101029,000000,6.47,7.5,6.45,7.37,15211,0
+HOVNP.US,D,20101101,000000,7.49,7.49,6.65,6.9,4000,0
+HOVNP.US,D,20101102,000000,6.72,6.75,6.45,6.45,7548,0
+HOVNP.US,D,20101103,000000,6.7,6.9,6.6,6.6,3300,0
+HOVNP.US,D,20101104,000000,6.4,6.74,6.4,6.7,1850,0
+HOVNP.US,D,20101105,000000,6.8,7.25,6.76,6.86,3155,0
+HOVNP.US,D,20101108,000000,6.95,6.95,6.75,6.75,4746,0
+HOVNP.US,D,20101109,000000,6.86,6.86,6.6,6.6,1000,0
+HOVNP.US,D,20101110,000000,6.53,6.55,6.41,6.41,1400,0
+HOVNP.US,D,20101111,000000,6.44,6.48,6.15,6.48,5400,0
+HOVNP.US,D,20101112,000000,6.6,6.6,6.15,6.2,2758,0
+HOVNP.US,D,20101115,000000,6.8,6.8,6.26,6.26,695,0
+HOVNP.US,D,20101116,000000,6.35,6.45,6.3,6.3,3650,0
+HOVNP.US,D,20101117,000000,6.06,6.84,6.06,6.84,8610,0
+HOVNP.US,D,20101118,000000,6.41,6.75,6.41,6.6,500,0
+HOVNP.US,D,20101119,000000,6.14,6.7,6.13,6.2,2500,0
+HOVNP.US,D,20101122,000000,6.33,6.35,6.13,6.13,10000,0
+HOVNP.US,D,20101123,000000,6.35,6.44,6.12,6.25,20380,0
+HOVNP.US,D,20101124,000000,6.14,6.15,5.79,5.95,11490,0
+HOVNP.US,D,20101126,000000,5.85,5.85,5.58,5.84,6110,0
+HOVNP.US,D,20101129,000000,5.74,5.76,5.74,5.76,2200,0
+HOVNP.US,D,20101130,000000,5.52,5.88,5.34,5.84,4900,0
+HOVNP.US,D,20101201,000000,5.87,5.87,5.52,5.52,1500,0
+HOVNP.US,D,20101202,000000,5.75,6.37,5.7,6.25,9480,0
+HOVNP.US,D,20101203,000000,5.78,6.25,5.78,6.25,950,0
+HOVNP.US,D,20101206,000000,6,6.5,6,6.5,1400,0
+HOVNP.US,D,20101207,000000,6.57,6.57,6.25,6.25,3196,0
+HOVNP.US,D,20101208,000000,6.26,6.26,6,6,3000,0
+HOVNP.US,D,20101209,000000,6,6.25,6,6.01,9720,0
+HOVNP.US,D,20101210,000000,6,6.25,6,6.02,8600,0
+HOVNP.US,D,20101213,000000,6.25,6.25,6.01,6.19,6613,0
+HOVNP.US,D,20101214,000000,6.25,6.42,6.11,6.35,7532,0
+HOVNP.US,D,20101215,000000,6.15,6.15,6.07,6.15,400,0
+HOVNP.US,D,20101216,000000,6.15,6.25,6.05,6.05,10350,0
+HOVNP.US,D,20101220,000000,6.25,6.25,6,6.02,6512,0
+HOVNP.US,D,20101221,000000,6.02,6.1,6.01,6.1,32847,0
+HOVNP.US,D,20101222,000000,6.04,6.1,6.04,6.08,7500,0
+HOVNP.US,D,20101223,000000,6.12,6.12,6.04,6.1,2100,0
+HOVNP.US,D,20101227,000000,6.1,6.3,6.1,6.15,4100,0
+HOVNP.US,D,20101228,000000,6.25,6.25,6.04,6.05,5395,0
+HOVNP.US,D,20101229,000000,6.05,6.05,5.89,5.89,11229,0
+HOVNP.US,D,20101230,000000,5.93,5.94,5.39,5.7,15945,0
+HOVNP.US,D,20101231,000000,6,6,5.71,5.77,21635,0
+HOVNP.US,D,20110103,000000,5.81,6.18,5.74,5.77,1500,0
+HOVNP.US,D,20110104,000000,5.8,5.8,5.56,5.77,4700,0
+HOVNP.US,D,20110105,000000,5.74,6.29,5.7,5.95,5897,0
+HOVNP.US,D,20110106,000000,5.98,6.01,5.81,6,14580,0
+HOVNP.US,D,20110107,000000,6.28,6.39,5.87,6.18,12650,0
+HOVNP.US,D,20110110,000000,5.96,6.4,5.96,6.28,24000,0
+HOVNP.US,D,20110111,000000,6.74,6.74,6.16,6.5,23574,0
+HOVNP.US,D,20110112,000000,6.48,6.7,6.48,6.58,3300,0
+HOVNP.US,D,20110113,000000,6.61,6.61,6.26,6.34,13600,0
+HOVNP.US,D,20110114,000000,6.73,6.84,6.64,6.84,5300,0
+HOVNP.US,D,20110118,000000,6.98,6.98,6.5,6.9,4284,0
+HOVNP.US,D,20110119,000000,7,7,6.5,6.5,9100,0
+HOVNP.US,D,20110120,000000,6.22,6.47,4.36,6,30465,0
+HOVNP.US,D,20110121,000000,6.29,6.29,6,6.01,6600,0
+HOVNP.US,D,20110124,000000,5.81,6.14,5.81,6.14,8979,0
+HOVNP.US,D,20110125,000000,6.1,6.1,5.95,6,5350,0
+HOVNP.US,D,20110126,000000,6.38,6.38,5.85,6.25,6604,0
+HOVNP.US,D,20110127,000000,6.4,6.4,6.23,6.23,2100,0
+HOVNP.US,D,20110128,000000,6.06,6.24,5.73,6,7159,0
+HOVNP.US,D,20110131,000000,6.23,6.5,6.23,6.5,1360,0
+HOVNP.US,D,20110201,000000,6.74,8.2,6.74,8.04,47768,0
+HOVNP.US,D,20110202,000000,8.48,8.48,7.85,7.9,6743,0
+HOVNP.US,D,20110203,000000,7.85,8.06,7.85,7.95,7100,0
+HOVNP.US,D,20110204,000000,7.86,8.2,7.54,7.85,5300,0
+HOVNP.US,D,20110207,000000,8.18,8.85,7.85,7.85,18061,0
+HOVNP.US,D,20110208,000000,7.89,8.57,7.88,8,21950,0
+HOVNP.US,D,20110209,000000,8,8.15,7.85,8,8804,0
+HOVNP.US,D,20110210,000000,8.14,8.14,7.86,8,4150,0
+HOVNP.US,D,20110211,000000,8.36,8.36,8.05,8.05,800,0
+HOVNP.US,D,20110214,000000,8.12,8.12,7.99,7.99,1350,0
+HOVNP.US,D,20110215,000000,8.47,8.47,7.85,7.86,4100,0
+HOVNP.US,D,20110216,000000,8.08,8.08,7.85,8,7567,0
+HOVNP.US,D,20110218,000000,8.2,8.2,7.9,7.9,2680,0
+HOVNP.US,D,20110222,000000,7.81,8.01,7.8,7.85,9097,0
+HOVNP.US,D,20110223,000000,7.82,7.9,7.8,7.9,4040,0
+HOVNP.US,D,20110224,000000,7.85,7.85,7.71,7.8,11040,0
+HOVNP.US,D,20110225,000000,8.1,8.1,7.94,7.94,200,0
+HOVNP.US,D,20110228,000000,7.97,7.97,7.7,7.7,1400,0
+HOVNP.US,D,20110301,000000,7.72,7.72,7.7,7.7,450,0
+HOVNP.US,D,20110302,000000,7.56,7.79,7.5,7.5,3900,0
+HOVNP.US,D,20110303,000000,7.07,7.7,6.56,7.2,25843,0
+HOVNP.US,D,20110304,000000,7.31,7.33,7.25,7.31,14500,0
+HOVNP.US,D,20110307,000000,7.25,7.25,6.9,7.2,2035,0
+HOVNP.US,D,20110308,000000,7.24,7.24,7,7.1,2275,0
+HOVNP.US,D,20110309,000000,7.21,7.24,6.75,6.75,2395,0
+HOVNP.US,D,20110310,000000,6.79,6.99,6.71,6.8,7100,0
+HOVNP.US,D,20110311,000000,6.73,7,6.71,6.95,19570,0
+HOVNP.US,D,20110314,000000,7.25,7.3,7,7.3,66842,0
+HOVNP.US,D,20110315,000000,7.2,7.3,7.1,7.15,44473,0
+HOVNP.US,D,20110316,000000,7,7.3,7,7.3,13524,0
+HOVNP.US,D,20110317,000000,7.45,7.45,7.12,7.35,5900,0
+HOVNP.US,D,20110318,000000,7.4,7.4,7.18,7.4,2200,0
+HOVNP.US,D,20110321,000000,7.07,7.25,7.05,7.2,7900,0
+HOVNP.US,D,20110322,000000,7.12,7.21,7.1,7.21,15400,0
+HOVNP.US,D,20110323,000000,7.2,7.2,6.86,7,6825,0
+HOVNP.US,D,20110324,000000,6.85,7.17,6.85,6.86,890,0
+HOVNP.US,D,20110325,000000,6.85,7.22,6.8,6.85,3400,0
+HOVNP.US,D,20110328,000000,6.85,7.13,6.85,7,1560,0
+HOVNP.US,D,20110330,000000,6.95,6.95,6.85,6.85,10222,0
+HOVNP.US,D,20110331,000000,6.71,6.83,6.71,6.83,11200,0
+HOVNP.US,D,20110401,000000,6.84,6.85,6.75,6.75,8145,0
+HOVNP.US,D,20110404,000000,6.75,6.77,6.7,6.7,8680,0
+HOVNP.US,D,20110405,000000,6.7,6.7,6.13,6.5,12486,0
+HOVNP.US,D,20110406,000000,6.5,6.67,6.5,6.5,2855,0
+HOVNP.US,D,20110407,000000,6.5,6.5,6.1,6.36,25475,0
+HOVNP.US,D,20110408,000000,6.15,6.52,6.09,6.25,13440,0
+HOVNP.US,D,20110411,000000,6.15,6.25,6.03,6.25,5220,0
+HOVNP.US,D,20110412,000000,6.15,6.34,6.15,6.27,7264,0
+HOVNP.US,D,20110413,000000,6.21,6.41,6.2,6.4,4200,0
+HOVNP.US,D,20110414,000000,6.3,6.44,6.16,6.2,1900,0
+HOVNP.US,D,20110415,000000,6.15,6.21,6.15,6.17,7429,0
+HOVNP.US,D,20110418,000000,6.16,6.3,6.15,6.21,41000,0
+HOVNP.US,D,20110419,000000,6.15,6.2,6.15,6.15,2515,0
+HOVNP.US,D,20110420,000000,6.44,6.44,6.15,6.15,2750,0
+HOVNP.US,D,20110421,000000,6.27,6.35,6.25,6.31,14120,0
+HOVNP.US,D,20110425,000000,6.35,6.4,6.31,6.4,7560,0
+HOVNP.US,D,20110426,000000,6.36,6.39,6.35,6.35,9875,0
+HOVNP.US,D,20110427,000000,6.25,6.25,6.25,6.25,9954,0
+HOVNP.US,D,20110428,000000,6.25,6.35,6.15,6.15,32095,0
+HOVNP.US,D,20110429,000000,6.11,6.51,6.09,6.51,44395,0
+HOVNP.US,D,20110502,000000,6.31,6.41,6.15,6.39,5229,0
+HOVNP.US,D,20110503,000000,6.16,6.41,6.16,6.32,2122,0
+HOVNP.US,D,20110504,000000,6.23,6.23,5.91,5.91,9565,0
+HOVNP.US,D,20110505,000000,5.91,5.95,5.91,5.95,2389,0
+HOVNP.US,D,20110506,000000,6.01,6.1,5.95,6,10600,0
+HOVNP.US,D,20110509,000000,6.01,6.01,6,6.01,7000,0
+HOVNP.US,D,20110510,000000,6,6.02,6,6,19644,0
+HOVNP.US,D,20110511,000000,5.99,6,5.9,5.9,10400,0
+HOVNP.US,D,20110512,000000,5.85,5.85,5.38,5.5,13316,0
+HOVNP.US,D,20110513,000000,5.44,5.45,5.4,5.4,4319,0
+HOVNP.US,D,20110516,000000,5.32,5.53,5.32,5.52,5425,0
+HOVNP.US,D,20110517,000000,5.49,5.74,5.4,5.41,5600,0
+HOVNP.US,D,20110518,000000,5.44,5.54,5.44,5.54,1300,0
+HOVNP.US,D,20110519,000000,5.64,5.65,5.6,5.6,8050,0
+HOVNP.US,D,20110520,000000,5.6,5.76,5.57,5.57,14835,0
+HOVNP.US,D,20110523,000000,5.63,5.63,5.45,5.45,2800,0
+HOVNP.US,D,20110524,000000,5.51,5.55,5.5,5.55,2500,0
+HOVNP.US,D,20110525,000000,5.45,5.45,5.27,5.43,4125,0
+HOVNP.US,D,20110526,000000,5.07,5.45,5.07,5.45,1113,0
+HOVNP.US,D,20110527,000000,5.4,5.46,5.34,5.45,5800,0
+HOVNP.US,D,20110531,000000,5.5,5.75,5.47,5.75,11481,0
+HOVNP.US,D,20110601,000000,5.8,5.81,5.8,5.8,2287,0
+HOVNP.US,D,20110603,000000,5.45,5.5,5.45,5.45,2800,0
+HOVNP.US,D,20110606,000000,5.45,5.48,5.4,5.4,5950,0
+HOVNP.US,D,20110607,000000,5.45,5.6,5.3,5.3,29000,0
+HOVNP.US,D,20110608,000000,5.45,5.45,4.7,5,35900,0
+HOVNP.US,D,20110609,000000,4.91,5,4.7,4.7,14400,0
+HOVNP.US,D,20110610,000000,4.7,4.75,4.5,4.6,9700,0
+HOVNP.US,D,20110613,000000,4.62,4.62,4.48,4.55,11850,0
+HOVNP.US,D,20110614,000000,4.5,4.58,4.5,4.5,10900,0
+HOVNP.US,D,20110615,000000,4.28,4.52,4.23,4.25,5900,0
+HOVNP.US,D,20110616,000000,4.25,4.45,4.13,4.13,6779,0
+HOVNP.US,D,20110617,000000,4.26,4.26,4.25,4.25,2700,0
+HOVNP.US,D,20110620,000000,4.3,4.4,4.3,4.39,6300,0
+HOVNP.US,D,20110621,000000,4.32,4.4,4.25,4.38,49400,0
+HOVNP.US,D,20110622,000000,4.38,4.59,4.27,4.49,23300,0
+HOVNP.US,D,20110623,000000,4.31,4.56,4.3,4.56,1595,0
+HOVNP.US,D,20110624,000000,4.43,4.65,4.38,4.65,800,0
+HOVNP.US,D,20110627,000000,4.51,4.58,4.3,4.3,983,0
+HOVNP.US,D,20110628,000000,4.38,4.45,4.1,4.21,4986,0
+HOVNP.US,D,20110629,000000,4.2,4.45,4.2,4.45,1880,0
+HOVNP.US,D,20110630,000000,4.43,4.89,4.43,4.85,26829,0
+HOVNP.US,D,20110701,000000,4.97,5,4.75,5,10366,0
+HOVNP.US,D,20110705,000000,4.87,5.05,4.8,4.9,6600,0
+HOVNP.US,D,20110706,000000,4.86,5.3,4.77,4.77,1875,0
+HOVNP.US,D,20110707,000000,4.78,4.87,4.78,4.85,1900,0
+HOVNP.US,D,20110708,000000,4.87,4.87,4.76,4.76,3080,0
+HOVNP.US,D,20110711,000000,4.76,4.93,4.75,4.76,11890,0
+HOVNP.US,D,20110712,000000,5,5,4.57,4.57,505,0
+HOVNP.US,D,20110713,000000,4.6,4.71,4.6,4.7,1200,0
+HOVNP.US,D,20110714,000000,4.61,4.61,4.6,4.61,1600,0
+HOVNP.US,D,20110715,000000,4.4,4.65,4.4,4.5,2300,0
+HOVNP.US,D,20110718,000000,4.37,4.42,4.32,4.37,3700,0
+HOVNP.US,D,20110719,000000,4.4,4.52,4.15,4.33,9000,0
+HOVNP.US,D,20110720,000000,4.3,4.5,4.25,4.5,1100,0
+HOVNP.US,D,20110721,000000,4.32,4.67,4.3,4.3,600,0
+HOVNP.US,D,20110722,000000,4.67,4.67,4.49,4.49,2200,0
+HOVNP.US,D,20110725,000000,4.3,4.35,4.3,4.32,2900,0
+HOVNP.US,D,20110726,000000,4.35,4.35,3.79,4.03,73269,0
+HOVNP.US,D,20110727,000000,4.03,4.03,3.7,4,22700,0
+HOVNP.US,D,20110728,000000,3.93,3.95,3.54,3.54,12100,0
+HOVNP.US,D,20110729,000000,3.61,4.74,3.61,4.26,10380,0
+HOVNP.US,D,20110801,000000,4.41,4.41,3.85,3.85,15892,0
+HOVNP.US,D,20110802,000000,4,4.02,3.75,3.77,13700,0
+HOVNP.US,D,20110803,000000,3.89,3.99,3.8,3.99,13350,0
+HOVNP.US,D,20110804,000000,3.84,3.84,3.43,3.5,16300,0
+HOVNP.US,D,20110805,000000,3.52,3.7,3.5,3.7,11000,0
+HOVNP.US,D,20110808,000000,3.4,3.51,3.25,3.3,6020,0
+HOVNP.US,D,20110809,000000,3.26,3.59,3.1,3.23,5667,0
+HOVNP.US,D,20110810,000000,3.17,3.17,2.45,2.45,16767,0
+HOVNP.US,D,20110811,000000,2.41,2.56,2.4,2.4,3640,0
+HOVNP.US,D,20110812,000000,2.56,2.65,2.49,2.53,11552,0
+HOVNP.US,D,20110815,000000,3,3,3,3,200,0
+HOVNP.US,D,20110816,000000,3.24,4.57,3,3.68,4900,0
+HOVNP.US,D,20110817,000000,3.48,3.66,3.38,3.59,5300,0
+HOVNP.US,D,20110818,000000,3.5,3.53,3.25,3.25,2945,0
+HOVNP.US,D,20110819,000000,2.45,3.39,2.45,3.15,5601,0
+HOVNP.US,D,20110822,000000,3.15,3.27,3.15,3.27,3939,0
+HOVNP.US,D,20110823,000000,3.24,3.62,3.24,3.62,6169,0
+HOVNP.US,D,20110824,000000,3.28,3.28,3,3,892,0
+HOVNP.US,D,20110825,000000,3.09,3.09,3.09,3.09,100,0
+HOVNP.US,D,20110826,000000,3.05,3.05,3.05,3.05,400,0
+HOVNP.US,D,20110829,000000,3.29,3.49,3.18,3.18,1920,0
+HOVNP.US,D,20110831,000000,3.17,3.5,3.14,3.5,12469,0
+HOVNP.US,D,20110901,000000,3.49,3.49,3.2,3.2,870,0
+HOVNP.US,D,20110902,000000,3.2,3.2,3.2,3.2,100,0
+HOVNP.US,D,20110906,000000,2.93,3.28,2.92,2.92,1099,0
+HOVNP.US,D,20110907,000000,2.95,3.39,2.9,3.39,1600,0
+HOVNP.US,D,20110908,000000,3.45,3.45,2.98,3.28,7450,0
+HOVNP.US,D,20110909,000000,2.93,3.08,2.92,3.08,1400,0
+HOVNP.US,D,20110912,000000,2.84,2.85,2.84,2.84,1100,0
+HOVNP.US,D,20110913,000000,3.14,3.14,2.85,2.85,9050,0
+HOVNP.US,D,20110914,000000,2.85,3.1,2.84,3,20459,0
+HOVNP.US,D,20110915,000000,3,3,2.9,2.95,8672,0
+HOVNP.US,D,20110916,000000,2.85,2.95,2.85,2.9,4486,0
+HOVNP.US,D,20110919,000000,2.81,2.82,2.72,2.72,8201,0
+HOVNP.US,D,20110921,000000,2.74,2.74,2.6,2.6,9900,0
+HOVNP.US,D,20110922,000000,2.45,2.51,2.23,2.25,11950,0
+HOVNP.US,D,20110923,000000,2.23,2.25,2.1,2.1,3200,0
+HOVNP.US,D,20110926,000000,2.07,2.2,2.07,2.18,400,0
+HOVNP.US,D,20110927,000000,2.24,2.65,2.07,2.25,45755,0
+HOVNP.US,D,20110928,000000,2.15,2.16,2.1,2.1,8100,0
+HOVNP.US,D,20110929,000000,2.1,2.11,1.9,1.93,26900,0
+HOVNP.US,D,20110930,000000,1.94,2,1.91,2,17675,0
+HOVNP.US,D,20111003,000000,1.9,1.9,1.9,1.9,100,0
+HOVNP.US,D,20111004,000000,1.9,1.9,1.78,1.9,10825,0
+HOVNP.US,D,20111005,000000,1.81,1.85,1.8,1.81,5958,0
+HOVNP.US,D,20111006,000000,1.8,1.85,1.78,1.83,33767,0
+HOVNP.US,D,20111007,000000,1.92,1.92,1.72,1.82,2306,0
+HOVNP.US,D,20111010,000000,1.84,1.84,1.84,1.84,201,0
+HOVNP.US,D,20111011,000000,1.73,1.8,1.7,1.7,11631,0
+HOVNP.US,D,20111012,000000,1.78,1.8,1.65,1.7,7800,0
+HOVNP.US,D,20111013,000000,1.64,2,1.64,1.71,800,0
+HOVNP.US,D,20111014,000000,1.7,1.7,1.61,1.65,11100,0
+HOVNP.US,D,20111017,000000,1.65,1.68,1.53,1.53,8849,0
+HOVNP.US,D,20111018,000000,1.55,1.65,1.5,1.61,31900,0
+HOVNP.US,D,20111019,000000,1.71,1.72,1.6,1.65,18825,0
+HOVNP.US,D,20111020,000000,1.79,1.79,1.6,1.74,28600,0
+HOVNP.US,D,20111021,000000,1.69,1.75,1.6,1.75,10002,0
+HOVNP.US,D,20111024,000000,1.77,1.79,1.63,1.77,12100,0
+HOVNP.US,D,20111025,000000,1.75,1.75,1.75,1.75,8000,0
+HOVNP.US,D,20111026,000000,1.74,1.75,1.61,1.75,14460,0
+HOVNP.US,D,20111027,000000,1.85,1.85,1.64,1.85,11800,0
+HOVNP.US,D,20111028,000000,1.81,1.82,1.65,1.72,4050,0
+HOVNP.US,D,20111031,000000,1.65,1.68,1.65,1.68,5850,0
+HOVNP.US,D,20111101,000000,1.63,1.63,1.51,1.51,9800,0
+HOVNP.US,D,20111102,000000,1.65,1.69,1.51,1.6,27556,0
+HOVNP.US,D,20111103,000000,1.6,1.6,1.48,1.5,4750,0
+HOVNP.US,D,20111104,000000,1.48,1.5,1.47,1.5,4000,0
+HOVNP.US,D,20111107,000000,1.5,1.55,1.5,1.55,1400,0
+HOVNP.US,D,20111108,000000,1.55,1.65,1.51,1.65,8100,0
+HOVNP.US,D,20111110,000000,1.55,1.55,1.55,1.55,400,0
+HOVNP.US,D,20111111,000000,1.55,1.55,1.4,1.55,17100,0
+HOVNP.US,D,20111114,000000,1.46,1.55,1.41,1.41,3200,0
+HOVNP.US,D,20111115,000000,1.45,1.5,1.4,1.5,3345,0
+HOVNP.US,D,20111116,000000,1.4,1.56,1.4,1.4,1401,0
+HOVNP.US,D,20111117,000000,1.4,1.48,1.35,1.45,13201,0
+HOVNP.US,D,20111118,000000,1.49,1.49,1.25,1.3,10380,0
+HOVNP.US,D,20111121,000000,1.3,1.33,1.25,1.29,40700,0
+HOVNP.US,D,20111122,000000,1.35,1.35,1.21,1.3,10200,0
+HOVNP.US,D,20111123,000000,1.28,1.28,1.2,1.25,10300,0
+HOVNP.US,D,20111125,000000,1.2,1.25,1.2,1.25,11700,0
+HOVNP.US,D,20111128,000000,1.42,1.42,1.21,1.21,22200,0
+HOVNP.US,D,20111129,000000,1.21,1.21,1.17,1.2,47760,0
+HOVNP.US,D,20111130,000000,1.25,1.65,1.21,1.53,37811,0
+HOVNP.US,D,20111201,000000,1.31,1.34,1.3,1.33,16199,0
+HOVNP.US,D,20111202,000000,1.4,1.42,1.24,1.3,13850,0
+HOVNP.US,D,20111205,000000,1.34,1.44,1.32,1.41,25253,0
+HOVNP.US,D,20111206,000000,1.3,1.38,1.3,1.35,4195,0
+HOVNP.US,D,20111207,000000,1.38,1.44,1.36,1.44,4220,0
+HOVNP.US,D,20111208,000000,1.38,1.42,1.36,1.36,7260,0
+HOVNP.US,D,20111209,000000,1.38,1.42,1.35,1.37,2800,0
+HOVNP.US,D,20111212,000000,1.41,1.41,1.36,1.39,5604,0
+HOVNP.US,D,20111213,000000,1.44,1.49,1.37,1.49,1810,0
+HOVNP.US,D,20111214,000000,1.37,1.5,1.33,1.33,2680,0
+HOVNP.US,D,20111215,000000,1.31,1.31,1.3,1.3,3420,0
+HOVNP.US,D,20111216,000000,1.3,1.31,1.3,1.31,12779,0
+HOVNP.US,D,20111219,000000,1.3,1.33,1.3,1.3,21368,0
+HOVNP.US,D,20111220,000000,1.31,1.44,1.3,1.36,19502,0
+HOVNP.US,D,20111221,000000,1.39,1.4,1.3,1.4,12010,0
+HOVNP.US,D,20111222,000000,1.37,1.4,1.3,1.4,13259,0
+HOVNP.US,D,20111223,000000,1.34,1.39,1.3,1.39,5854,0
+HOVNP.US,D,20111227,000000,1.35,1.39,1.25,1.27,18735,0
+HOVNP.US,D,20111228,000000,1.25,1.3,1.15,1.3,19320,0
+HOVNP.US,D,20111229,000000,1.35,1.39,1.26,1.3,28930,0
+HOVNP.US,D,20111230,000000,1.29,1.47,1.26,1.4,28569,0
+HOVNP.US,D,20120103,000000,1.49,1.53,1.42,1.43,8171,0
+HOVNP.US,D,20120104,000000,1.67,1.67,1.42,1.42,3300,0
+HOVNP.US,D,20120105,000000,1.46,1.6,1.45,1.6,9950,0
+HOVNP.US,D,20120106,000000,1.69,2.99,1.57,2.24,3560,0
+HOVNP.US,D,20120109,000000,2.18,2.37,2.18,2.25,8246,0
+HOVNP.US,D,20120110,000000,2.24,2.5,2.24,2.4,17112,0
+HOVNP.US,D,20120111,000000,2.79,2.88,2.75,2.81,11350,0
+HOVNP.US,D,20120112,000000,2.98,3.01,2.75,2.75,39623,0
+HOVNP.US,D,20120113,000000,2.71,2.71,2.45,2.7,6308,0
+HOVNP.US,D,20120117,000000,2.73,3.09,2.66,2.9,4715,0
+HOVNP.US,D,20120118,000000,2.65,3.09,2.65,2.65,5514,0
+HOVNP.US,D,20120119,000000,2.65,2.93,2.5,2.8,16610,0
+HOVNP.US,D,20120120,000000,2.9,2.9,2.56,2.56,5310,0
+HOVNP.US,D,20120123,000000,2.9,2.9,2.58,2.7,7340,0
+HOVNP.US,D,20120124,000000,2.65,2.7,2.55,2.7,19130,0
+HOVNP.US,D,20120125,000000,2.69,2.89,2.52,2.7,8010,0
+HOVNP.US,D,20120126,000000,2.9,2.91,2.7,2.8,3380,0
+HOVNP.US,D,20120127,000000,2.76,2.89,2.71,2.79,1900,0
+HOVNP.US,D,20120130,000000,2.76,2.79,2.73,2.73,1350,0
+HOVNP.US,D,20120131,000000,2.79,2.95,2.6,2.94,8232,0
+HOVNP.US,D,20120201,000000,2.94,3,2.63,2.92,1730,0
+HOVNP.US,D,20120202,000000,2.85,2.86,2.85,2.85,500,0
+HOVNP.US,D,20120203,000000,3.06,3.1,2.62,3,20011,0
+HOVNP.US,D,20120206,000000,2.94,3.11,2.94,3.1,33677,0
+HOVNP.US,D,20120207,000000,3.12,3.25,3.06,3.25,21131,0
+HOVNP.US,D,20120208,000000,3.3,3.44,3.28,3.4,20606,0
+HOVNP.US,D,20120209,000000,3.8,3.8,3.5,3.65,16502,0
+HOVNP.US,D,20120210,000000,3.79,3.79,3.79,3.79,200,0
+HOVNP.US,D,20120213,000000,3.67,3.79,3.43,3.62,1105,0
+HOVNP.US,D,20120214,000000,3.37,3.45,3.25,3.35,6506,0
+HOVNP.US,D,20120215,000000,3.36,3.5,3.23,3.39,29703,0
+HOVNP.US,D,20120216,000000,3.33,3.74,3.33,3.37,1200,0
+HOVNP.US,D,20120217,000000,3.28,3.37,3.25,3.37,3459,0
+HOVNP.US,D,20120221,000000,3.75,3.75,3.5,3.72,1500,0
+HOVNP.US,D,20120222,000000,3.65,3.73,3.3,3.62,10200,0
+HOVNP.US,D,20120223,000000,3.5,3.66,3.29,3.52,9380,0
+HOVNP.US,D,20120224,000000,3.5,3.63,3.3,3.35,1090,0
+HOVNP.US,D,20120227,000000,3.6,3.6,3.15,3.44,7890,0
+HOVNP.US,D,20120228,000000,3.59,3.59,3.24,3.44,13000,0
+HOVNP.US,D,20120229,000000,3.38,3.55,3.2,3.33,19442,0
+HOVNP.US,D,20120301,000000,3.49,3.5,3.1,3.43,4125,0
+HOVNP.US,D,20120302,000000,3.27,3.49,3.22,3.32,4597,0
+HOVNP.US,D,20120305,000000,3.3,3.3,3,3.03,12809,0
+HOVNP.US,D,20120306,000000,3.37,3.37,2.91,3.26,9256,0
+HOVNP.US,D,20120307,000000,3.19,3.26,3.03,3.22,4582,0
+HOVNP.US,D,20120308,000000,3.2,3.49,3.06,3.33,15200,0
+HOVNP.US,D,20120309,000000,3.51,3.6,3.35,3.58,5230,0
+HOVNP.US,D,20120312,000000,3.35,3.57,3.34,3.55,6389,0
+HOVNP.US,D,20120313,000000,3.49,3.77,3.27,3.65,36957,0
+HOVNP.US,D,20120314,000000,3.81,3.81,3.58,3.78,1800,0
+HOVNP.US,D,20120315,000000,3.76,3.92,3.75,3.9,1400,0
+HOVNP.US,D,20120316,000000,3.95,3.95,3.76,3.93,3600,0
+HOVNP.US,D,20120319,000000,3.92,3.94,3.65,3.82,3600,0
+HOVNP.US,D,20120320,000000,3.66,4.05,3.66,3.88,3795,0
+HOVNP.US,D,20120321,000000,4.02,4.02,3.6,3.75,27690,0
+HOVNP.US,D,20120322,000000,3.6,3.76,3.5,3.6,6110,0
+HOVNP.US,D,20120323,000000,3.61,3.71,3.4,3.71,2100,0
+HOVNP.US,D,20120326,000000,3.36,3.71,3.36,3.71,13104,0
+HOVNP.US,D,20120327,000000,3.75,3.76,3.75,3.76,5100,0
+HOVNP.US,D,20120328,000000,3.73,3.82,3.55,3.69,2846,0
+HOVNP.US,D,20120329,000000,3.69,3.69,3.5,3.69,1200,0
+HOVNP.US,D,20120330,000000,3.95,3.95,3.5001,3.92,7051,0
+HOVNP.US,D,20120402,000000,3.82,3.93,3.55,3.89,5596,0
+HOVNP.US,D,20120403,000000,3.66,3.74,3.65,3.74,1200,0
+HOVNP.US,D,20120404,000000,3.71,3.76,3.5,3.75,53150,0
+HOVNP.US,D,20120405,000000,3.6,3.75,3.6,3.72,14561,0
+HOVNP.US,D,20120409,000000,3.51,3.75,3.5,3.5,39101,0
+HOVNP.US,D,20120410,000000,3.71,3.71,3.57,3.57,10300,0
+HOVNP.US,D,20120411,000000,3.59,3.88,3.52,3.63,3300,0
+HOVNP.US,D,20120412,000000,3.56,3.71,3.53,3.57,9415,0
+HOVNP.US,D,20120413,000000,3.74,3.74,3.52,3.58,1550,0
+HOVNP.US,D,20120416,000000,3.8,3.8,3.61,3.62,3800,0
+HOVNP.US,D,20120417,000000,3.79,3.8,3.65,3.67,8702,0
+HOVNP.US,D,20120418,000000,3.71,3.8,3.52,3.67,6400,0
+HOVNP.US,D,20120419,000000,3.58,3.7,3.5,3.5,12201,0
+HOVNP.US,D,20120420,000000,3.53,3.55,3.5,3.5,19026,0
+HOVNP.US,D,20120423,000000,3.35,3.38,3.2,3.25,15200,0
+HOVNP.US,D,20120424,000000,3.24,3.49,3.24,3.49,1900,0
+HOVNP.US,D,20120425,000000,3.45,3.68,3.36,3.36,4550,0
+HOVNP.US,D,20120426,000000,3.44,3.47,3.36,3.36,1700,0
+HOVNP.US,D,20120427,000000,3.39,3.5,3.39,3.5,4500,0
+HOVNP.US,D,20120430,000000,3.5,3.8,3.37,3.68,23476,0
+HOVNP.US,D,20120501,000000,3.7,3.7,3.64,3.64,596,0
+HOVNP.US,D,20120502,000000,3.39,3.65,3.39,3.42,1700,0
+HOVNP.US,D,20120503,000000,3.26,3.41,3.2,3.41,8298,0
+HOVNP.US,D,20120504,000000,3.21,3.43,3.2,3.24,12155,0
+HOVNP.US,D,20120507,000000,3.2,3.22,3.2,3.2,5059,0
+HOVNP.US,D,20120508,000000,3.2,3.21,3.1,3.1,4449,0
+HOVNP.US,D,20120509,000000,3.03,3.35,2.89,3.35,8838,0
+HOVNP.US,D,20120510,000000,3.15,3.36,2.95,3.21,5162,0
+HOVNP.US,D,20120511,000000,3.44,3.44,3.24,3.25,4521,0
+HOVNP.US,D,20120514,000000,3.25,3.48,3.23,3.32,2644,0
+HOVNP.US,D,20120515,000000,3.46,3.46,3.01,3.34,2100,0
+HOVNP.US,D,20120516,000000,3.46,3.46,3.33,3.33,500,0
+HOVNP.US,D,20120517,000000,3.25,3.42,3.25,3.42,4841,0
+HOVNP.US,D,20120518,000000,3.11,3.13,3.1,3.11,1800,0
+HOVNP.US,D,20120521,000000,3.25,3.26,3.25,3.25,7665,0
+HOVNP.US,D,20120522,000000,3.25,3.42,2.99,3.33,9624,0
+HOVNP.US,D,20120523,000000,3.12,3.33,3.12,3.33,3905,0
+HOVNP.US,D,20120524,000000,3.15,3.34,3.15,3.34,600,0
+HOVNP.US,D,20120525,000000,3.22,3.42,3.22,3.39,3371,0
+HOVNP.US,D,20120529,000000,3.2,3.43,3.2,3.43,200,0
+HOVNP.US,D,20120530,000000,3.1,3.58,3.1,3.43,3400,0
+HOVNP.US,D,20120531,000000,3.58,3.58,3.58,3.58,1415,0
+HOVNP.US,D,20120601,000000,3.45,3.55,3.4,3.4,2910,0
+HOVNP.US,D,20120605,000000,3.35,3.47,3.11,3.47,1871,0
+HOVNP.US,D,20120606,000000,3.65,3.79,3.6,3.73,13874,0
+HOVNP.US,D,20120607,000000,3.9,4.25,3.9,4.19,12885,0
+HOVNP.US,D,20120608,000000,3.73,4.54,3.72,4.44,8358,0
+HOVNP.US,D,20120611,000000,4.57,4.58,4.1,4.58,12500,0
+HOVNP.US,D,20120612,000000,4.5,4.5,4.11,4.27,1943,0
+HOVNP.US,D,20120613,000000,4.1,4.5,3.88,4.31,9652,0
+HOVNP.US,D,20120614,000000,4.47,4.49,4.13,4.49,1301,0
+HOVNP.US,D,20120615,000000,4.14,4.49,4.14,4.49,2196,0
+HOVNP.US,D,20120618,000000,4.12,4.77,4.12,4.75,20834,0
+HOVNP.US,D,20120619,000000,4.82,5.04,4.61,4.95,15250,0
+HOVNP.US,D,20120620,000000,4.93,5.15,4.91,5.14,8700,0
+HOVNP.US,D,20120621,000000,5.05,5.1,4.75,4.99,8915,0
+HOVNP.US,D,20120622,000000,5.01,5.2,5.01,5.2,1302,0
+HOVNP.US,D,20120625,000000,4.92,5.2,4.91,5.2,4100,0
+HOVNP.US,D,20120626,000000,5.02,5.19,5,5.19,900,0
+HOVNP.US,D,20120627,000000,5.19,5.59,5.18,5.59,5200,0
+HOVNP.US,D,20120628,000000,5.36,5.77,5.36,5.77,940,0
+HOVNP.US,D,20120629,000000,5.67,6.2,5.67,6.12,41496,0
+HOVNP.US,D,20120702,000000,6.23,6.4,5.71,6.39,6887,0
+HOVNP.US,D,20120703,000000,6.39,6.39,6.1,6.3,2339,0
+HOVNP.US,D,20120705,000000,6.17,6.75,6.17,6.72,31853,0
+HOVNP.US,D,20120706,000000,6.92,7,6.65,7,9977,0
+HOVNP.US,D,20120709,000000,7,7,6.73,7,8800,0
+HOVNP.US,D,20120710,000000,6.52,7,6.52,6.66,9900,0
+HOVNP.US,D,20120711,000000,6.65,7,6.54,6.88,3295,0
+HOVNP.US,D,20120712,000000,6.86,7,6.72,6.78,10578,0
+HOVNP.US,D,20120713,000000,7,8,7,7.71,36826,0
+HOVNP.US,D,20120716,000000,7.75,8,7.75,7.75,37000,0
+HOVNP.US,D,20120717,000000,7.7,7.775,7.5,7.7,9493,0
+HOVNP.US,D,20120718,000000,7.5001,7.75,7.5,7.572,5745,0
+HOVNP.US,D,20120719,000000,7.55,7.55,6.54,7.37,7319,0
+HOVNP.US,D,20120720,000000,7.06,7.59,6.9,7.04,3344,0
+HOVNP.US,D,20120723,000000,7.01,7.01,6.43,6.9,31723,0
+HOVNP.US,D,20120724,000000,6.8,6.8,6.52,6.55,10500,0
+HOVNP.US,D,20120725,000000,7.19,7.65,6.53,6.98,4300,0
+HOVNP.US,D,20120726,000000,6.98,7,6.67,6.98,3550,0
+HOVNP.US,D,20120727,000000,6.93,7,6.68,6.7,3385,0
+HOVNP.US,D,20120730,000000,6.68,6.95,6.58,6.83,4745,0
+HOVNP.US,D,20120731,000000,6.5601,7.36,6.5601,7.36,20228,0
+HOVNP.US,D,20120801,000000,7.34,7.42,6.75,7.23,2880,0
+HOVNP.US,D,20120802,000000,6.75,7.1,6.75,7.1,900,0
+HOVNP.US,D,20120803,000000,7.1,7.25,6.7,7.1,3000,0
+HOVNP.US,D,20120806,000000,7.06,7.2,6.53,7,3300,0
+HOVNP.US,D,20120807,000000,6.78,7.21,6.75,7.13,6100,0
+HOVNP.US,D,20120808,000000,6.5,7.25,6.5,7.16,2000,0
+HOVNP.US,D,20120809,000000,7.01,7.01,7.01,7.01,100,0
+HOVNP.US,D,20120810,000000,6.84,7.15,6.81,7.14,1300,0
+HOVNP.US,D,20120813,000000,7.01,7.14,7.01,7.14,200,0
+HOVNP.US,D,20120814,000000,7,7.1,6.66,6.94,4563,0
+HOVNP.US,D,20120815,000000,6.93,7.05,6.7,6.95,1400,0
+HOVNP.US,D,20120816,000000,6.84,7.05,6.7,6.9,11985,0
+HOVNP.US,D,20120817,000000,6.73,6.98,6.66,6.94,1750,0
+HOVNP.US,D,20120820,000000,6.9,6.9,6.5,6.8,3592,0
+HOVNP.US,D,20120821,000000,6.62,6.8862,6.48,6.7,4030,0
+HOVNP.US,D,20120822,000000,6.6,6.69,6.55,6.69,3253,0
+HOVNP.US,D,20120823,000000,6.6,6.7,6.22,6.45,11400,0
+HOVNP.US,D,20120824,000000,6.48,6.7,6.31,6.65,1760,0
+HOVNP.US,D,20120827,000000,6.65,6.65,6.31,6.6,7370,0
+HOVNP.US,D,20120828,000000,6.6,6.91,6.6,6.8961,4464,0
+HOVNP.US,D,20120829,000000,6.91,6.96,6.85,6.95,5786,0
+HOVNP.US,D,20120830,000000,6.8,6.8,6.8,6.8,500,0
+HOVNP.US,D,20120831,000000,6.77,7.25,6.35,7.25,31957,0
+HOVNP.US,D,20120904,000000,7.23,7.23,6.74,7,18090,0
+HOVNP.US,D,20120905,000000,7.22,7.25,6.98,6.98,10700,0
+HOVNP.US,D,20120906,000000,7.25,7.35,7.1017,7.3499,13592,0
+HOVNP.US,D,20120907,000000,7.5,7.7,7.22,7.7,32141,0
+HOVNP.US,D,20120910,000000,7.59,7.96,7.41,7.73,60195,0
+HOVNP.US,D,20120911,000000,7.77,7.95,7.749,7.84,15350,0
+HOVNP.US,D,20120912,000000,7.8,8.5,7.8,8.29,24750,0
+HOVNP.US,D,20120913,000000,8.3,8.5,8.25,8.499,38670,0
+HOVNP.US,D,20120914,000000,8.6,8.6,8.44,8.5,13850,0
+HOVNP.US,D,20120917,000000,8.66,8.9,8.5,8.75,31700,0
+HOVNP.US,D,20120918,000000,8.7,8.7,8.55,8.7,5200,0
+HOVNP.US,D,20120919,000000,8.75,9.45,8.7101,9.36,59197,0
+HOVNP.US,D,20120920,000000,9.25,9.43,8.75,9.05,215070,0
+HOVNP.US,D,20120921,000000,9,9.3,8.8,8.8,125592,0
+HOVNP.US,D,20120924,000000,8.828,9.15,8.828,9,80225,0
+HOVNP.US,D,20120925,000000,9.09,9.09,8.9,8.94,15684,0
+HOVNP.US,D,20120926,000000,8.95,8.95,8.611,8.74,16290,0
+HOVNP.US,D,20120927,000000,8.56,8.75,8.12,8.47,10554,0
+HOVNP.US,D,20120928,000000,8.44,8.44,7.8901,8.2,34342,0
+HOVNP.US,D,20121001,000000,8.31,8.36,8.01,8.24,22411,0
+HOVNP.US,D,20121002,000000,8.21,8.239,8.21,8.239,300,0
+HOVNP.US,D,20121003,000000,8.22,9,8.22,8.99,14844,0
+HOVNP.US,D,20121004,000000,9,9.07,8.88,9.07,19858,0
+HOVNP.US,D,20121005,000000,9.11,9.435,9.1,9.1999,12110,0
+HOVNP.US,D,20121008,000000,9.12,9.44,8.73,9.12,5750,0
+HOVNP.US,D,20121009,000000,9.03,9.12,8.7,8.89,19008,0
+HOVNP.US,D,20121010,000000,8.7,8.99,8.7,8.9,11500,0
+HOVNP.US,D,20121011,000000,8.95,9,8.85,8.85,6625,0
+HOVNP.US,D,20121012,000000,8.95,9,8.5,8.78,13415,0
+HOVNP.US,D,20121015,000000,8.62,8.78,8.6,8.69,2400,0
+HOVNP.US,D,20121016,000000,8.6,8.79,8.5001,8.79,4650,0
+HOVNP.US,D,20121017,000000,8.79,9.42,8.78,9.37,21325,0
+HOVNP.US,D,20121018,000000,9.4,10.5,9.3999,10.48,89786,0
+HOVNP.US,D,20121019,000000,10.41,10.75,10.24,10.5,47859,0
+HOVNP.US,D,20121022,000000,10.85,11.24,10.551,11,123300,0
+HOVNP.US,D,20121023,000000,10.91,10.97,10.66,10.71,34617,0
+HOVNP.US,D,20121024,000000,10.73,11.7,10.46,11.5,64668,0
+HOVNP.US,D,20121025,000000,11.82,12,11.55,11.9,32205,0
+HOVNP.US,D,20121026,000000,11.9,11.9,11.26,11.87,17601,0
+HOVNP.US,D,20121031,000000,11.8,13.05,10,12.95,120820,0
+HOVNP.US,D,20121101,000000,12.76,13.39,12.25,12.7,60928,0
+HOVNP.US,D,20121102,000000,12.72,12.79,12.26,12.5,29116,0
+HOVNP.US,D,20121105,000000,12.69,12.99,12.41,12.75,32304,0
+HOVNP.US,D,20121106,000000,12.96,12.98,12.56,12.832,45958,0
+HOVNP.US,D,20121107,000000,12.83,12.83,12.42,12.55,10836,0
+HOVNP.US,D,20121108,000000,12.32,12.75,12.13,12.6,18073,0
+HOVNP.US,D,20121109,000000,12.32,12.32,11.85,11.86,27528,0
+HOVNP.US,D,20121112,000000,12.1,12.1,11.01,11.2,20225,0
+HOVNP.US,D,20121113,000000,10.99,11.49,10.99,11.41,8560,0
+HOVNP.US,D,20121114,000000,10.9,10.9,10.37,10.73,15833,0
+HOVNP.US,D,20121115,000000,10.39,10.51,9.25,10.48,27623,0
+HOVNP.US,D,20121116,000000,10.28,10.75,9.53,10.5,54700,0
+HOVNP.US,D,20121119,000000,10.53,11.4,9.78,11.38,38106,0
+HOVNP.US,D,20121120,000000,11.4,11.57,11.33,11.5,20350,0
+HOVNP.US,D,20121121,000000,11.75,11.75,11.24,11.72,3200,0
+HOVNP.US,D,20121123,000000,11.72,11.75,11.35,11.72,2425,0
+HOVNP.US,D,20121126,000000,11.74,11.89,11.18,11.79,11586,0
+HOVNP.US,D,20121127,000000,11.8,11.8,11.524,11.7,16720,0
+HOVNP.US,D,20121128,000000,11.6,11.7,11.36,11.41,18000,0
+HOVNP.US,D,20121129,000000,11.68,12,11.68,11.75,10725,0
+HOVNP.US,D,20121130,000000,11.69,11.7,11.29,11.7,13881,0
+HOVNP.US,D,20121203,000000,11,11.69,11,11.63,10491,0
+HOVNP.US,D,20121204,000000,11.62,11.66,11.021,11.42,26065,0
+HOVNP.US,D,20121205,000000,11.33,11.33,11.16,11.24,7430,0
+HOVNP.US,D,20121206,000000,11.1,11.47,11.06,11.29,59797,0
+HOVNP.US,D,20121207,000000,11.5,11.98,11.49,11.75,21316,0
+HOVNP.US,D,20121210,000000,11.8,11.8,11.55,11.73,36113,0
+HOVNP.US,D,20121211,000000,11.7,11.85,11.7,11.85,69367,0
+HOVNP.US,D,20121212,000000,11.753,11.85,11.7,11.849,25111,0
+HOVNP.US,D,20121213,000000,11.7,11.99,11.7,11.89,31455,0
+HOVNP.US,D,20121217,000000,11.73,11.9,11.7,11.9,25116,0
+HOVNP.US,D,20121218,000000,11.95,12.24,11.75,11.85,24100,0
+HOVNP.US,D,20121219,000000,11.85,12.25,11.75,12.225,10220,0
+HOVNP.US,D,20121220,000000,12.22,12.45,12.1,12.31,18542,0
+HOVNP.US,D,20121221,000000,12.1,13.1,12.05,13.1,36585,0
+HOVNP.US,D,20121224,000000,13,13.6,12.14,13.6,10359,0
+HOVNP.US,D,20121226,000000,13.5,13.5,12.691,13,21642,0
+HOVNP.US,D,20121227,000000,12.98,13.1,12.31,13,23686,0
+HOVNP.US,D,20121228,000000,12.72,13.09,12.521,12.99,17600,0
+HOVNP.US,D,20121231,000000,13.17,13.6,12.65,13.6,35209,0
+HOVNP.US,D,20130102,000000,13.75,14.15,13.61,14.1,70164,0
+HOVNP.US,D,20130103,000000,14.25,15.29,14.24,15.29,35664,0
+HOVNP.US,D,20130104,000000,15.03,15.27,14.59,15.15,12590,0
+HOVNP.US,D,20130107,000000,15.11,15.22,15.11,15.22,2950,0
+HOVNP.US,D,20130108,000000,15.28,15.28,13.91,14.9,55099,0
+HOVNP.US,D,20130109,000000,15.15,15.15,14.381,14.88,7708,0
+HOVNP.US,D,20130110,000000,14.3,14.89,14.3,14.61,4300,0
+HOVNP.US,D,20130111,000000,14.5,14.59,14.5,14.53,1000,0
+HOVNP.US,D,20130114,000000,14.35,14.73,14.09,14.51,9175,0
+HOVNP.US,D,20130115,000000,14.35,14.35,13.96,14.05,9760,0
+HOVNP.US,D,20130116,000000,13.88,14.35,13.08,14.21,8741,0
+HOVNP.US,D,20130117,000000,14.58,14.67,14,14.67,9130,0
+HOVNP.US,D,20130118,000000,14.67,14.89,14.17,14.89,3700,0
+HOVNP.US,D,20130122,000000,14.25,14.79,14.25,14.6,1700,0
+HOVNP.US,D,20130123,000000,14.55,15.28,14.41,15.1,27695,0
+HOVNP.US,D,20130124,000000,14.45,14.99,14.45,14.99,26948,0
+HOVNP.US,D,20130125,000000,14.6,14.99,14.6,14.9,17515,0
+HOVNP.US,D,20130128,000000,14.668,15.24,14.438,14.64,5160,0
+HOVNP.US,D,20130129,000000,14.5,14.9,14.5,14.65,7800,0
+HOVNP.US,D,20130130,000000,14.65,14.68,14.041,14.26,6496,0
+HOVNP.US,D,20130131,000000,14.01,15.1,13,15.1,53108,0
+HOVNP.US,D,20130201,000000,15.04,15.25,14.28,14.74,28723,0
+HOVNP.US,D,20130204,000000,14.57,14.57,13.76,14,11937,0
+HOVNP.US,D,20130205,000000,13.9,14.06,13.9,14.05,8056,0
+HOVNP.US,D,20130206,000000,13.74,14,13.71,14,2200,0
+HOVNP.US,D,20130207,000000,13.86,13.86,12.22,12.85,36575,0
+HOVNP.US,D,20130208,000000,12.71,13,12.71,13,5758,0
+HOVNP.US,D,20130211,000000,12.6,13.36,12.55,12.98,5522,0
+HOVNP.US,D,20130212,000000,12.98,13.339,12.94,13.2,31772,0
+HOVNP.US,D,20130213,000000,13.38,13.75,12.852,13.75,3401,0
+HOVNP.US,D,20130214,000000,13.99,14,12.82,13.98,9248,0
+HOVNP.US,D,20130215,000000,13.98,14.59,13.79,14.07,16050,0
+HOVNP.US,D,20130219,000000,14.2,14.36,13.88,14.09,4400,0
+HOVNP.US,D,20130220,000000,14.13,14.3,13.88,13.99,3755,0
+HOVNP.US,D,20130221,000000,13.86,14,13.86,13.89,1848,0
+HOVNP.US,D,20130222,000000,14,14,13.935,14,600,0
+HOVNP.US,D,20130225,000000,13.91,13.99,13.5,13.99,5392,0
+HOVNP.US,D,20130226,000000,13.75,14.24,13.65,14.24,23302,0
+HOVNP.US,D,20130227,000000,14.19,14.2,13.95,14.19,11347,0
+HOVNP.US,D,20130228,000000,14.24,14.99,13.75,14.99,60316,0
+HOVNP.US,D,20130301,000000,14.94,15.1,14.65,15.1,28017,0
+HOVNP.US,D,20130304,000000,15.05,15.05,14.29,14.64,10250,0
+HOVNP.US,D,20130305,000000,14.56,15.05,14.55,14.99,21350,0
+HOVNP.US,D,20130306,000000,14.81,14.9,14.55,14.77,26467,0
+HOVNP.US,D,20130307,000000,14.75,14.959,14.69,14.89,7525,0
+HOVNP.US,D,20130308,000000,14.9,15,14.65,14.95,19960,0
+HOVNP.US,D,20130311,000000,14.95,15.5,14.95,15.26,15668,0
+HOVNP.US,D,20130312,000000,15.2,15.3,15.1,15.17,24460,0
+HOVNP.US,D,20130313,000000,15.4,15.5,15.35,15.5,8000,0
+HOVNP.US,D,20130314,000000,15.5,15.95,15.48,15.9,16020,0
+HOVNP.US,D,20130315,000000,15.95,16.25,15.95,16.05,23722,0
+HOVNP.US,D,20130318,000000,16.2,16.2,15.92,15.92,18210,0
+HOVNP.US,D,20130319,000000,16.04,16.24,16.04,16.15,20703,0
+HOVNP.US,D,20130320,000000,16.24,16.24,15.95,16.06,4690,0
+HOVNP.US,D,20130321,000000,16.03,16.109,15.989,16.05,19353,0
+HOVNP.US,D,20130322,000000,15.69,16.05,15.69,16.03,3950,0
+HOVNP.US,D,20130325,000000,16.05,16.05,15.74,15.98,6136,0
+HOVNP.US,D,20130326,000000,16.049,16.049,15.73,15.83,6910,0
+HOVNP.US,D,20130327,000000,15.69,15.79,15.01,15.35,20980,0
+HOVNP.US,D,20130328,000000,15.25,15.325,15.14,15.325,16788,0
+HOVNP.US,D,20130401,000000,15.1,15.46,15.1,15.23,1185,0
+HOVNP.US,D,20130402,000000,15.45,15.48,15.25,15.25,910,0
+HOVNP.US,D,20130403,000000,14.96,15.39,14.96,15.2,2100,0
+HOVNP.US,D,20130404,000000,15.34,15.35,14.88,14.89,11420,0
+HOVNP.US,D,20130405,000000,14.83,14.98,14.77,14.79,6180,0
+HOVNP.US,D,20130408,000000,14.97,14.97,14.88,14.95,400,0
+HOVNP.US,D,20130409,000000,14.97,15.43,14.95,15.392,7250,0
+HOVNP.US,D,20130410,000000,15.41,15.8,15.41,15.6,20080,0
+HOVNP.US,D,20130411,000000,15.5,15.79,15.47,15.6,7501,0
+HOVNP.US,D,20130412,000000,15.65,15.8,15.5,15.6,24588,0
+HOVNP.US,D,20130415,000000,15.64,16.05,15.4,15.7,8900,0
+HOVNP.US,D,20130416,000000,15.52,15.75,15.41,15.67,10306,0
+HOVNP.US,D,20130417,000000,15.02,15.51,15.01,15.5,16454,0
+HOVNP.US,D,20130418,000000,15,15.623,15,15.3,11600,0
+HOVNP.US,D,20130419,000000,15.4,16,15.4,15.8,14595,0
+HOVNP.US,D,20130422,000000,15.8,15.8,15.5,15.8,61952,0
+HOVNP.US,D,20130423,000000,15.78,16.5,15.71,16.2,64114,0
+HOVNP.US,D,20130424,000000,16.5,16.76,15.998,16.11,16405,0
+HOVNP.US,D,20130425,000000,16.11,16.11,15.65,16,6569,0
+HOVNP.US,D,20130426,000000,16.03,16.11,16,16.11,10500,0
+HOVNP.US,D,20130429,000000,16.11,16.11,15.7,15.85,11120,0
+HOVNP.US,D,20130430,000000,15.76,15.82,15.47,15.71,6825,0
+HOVNP.US,D,20130501,000000,15.5,15.5,15.16,15.389,20057,0
+HOVNP.US,D,20130502,000000,15.38,15.69,15.38,15.59,36400,0
+HOVNP.US,D,20130503,000000,15.65,15.65,15.16,15.41,18662,0
+HOVNP.US,D,20130506,000000,15.32,15.64,15.32,15.585,17150,0
+HOVNP.US,D,20130507,000000,15.58,15.73,15.4,15.63,11243,0
+HOVNP.US,D,20130508,000000,15.36,16.1,15.35,16.04,14036,0
+HOVNP.US,D,20130509,000000,15.98,16.2,15.94,16.2,14250,0
+HOVNP.US,D,20130510,000000,16.2,16.2,16,16.2,15755,0
+HOVNP.US,D,20130513,000000,16.38,17.05,16.38,16.98,30786,0
+HOVNP.US,D,20130514,000000,17.3,17.98,17.27,17.82,40870,0
+HOVNP.US,D,20130515,000000,17.94,17.94,17.51,17.82,63669,0
+HOVNP.US,D,20130516,000000,17.92,17.92,17.24,17.852,12457,0
+HOVNP.US,D,20130517,000000,17.89,17.89,17.26,17.7,8309,0
+HOVNP.US,D,20130520,000000,17,17.9,17,17.5,12184,0
+HOVNP.US,D,20130521,000000,17.53,17.88,17.25,17.64,9391,0
+HOVNP.US,D,20130522,000000,17.45,17.89,17.34,17.34,4600,0
+HOVNP.US,D,20130523,000000,17.35,17.88,17.02,17.21,12972,0
+HOVNP.US,D,20130524,000000,17.66,17.66,17.66,17.66,100,0
+HOVNP.US,D,20130528,000000,17.75,17.87,17.31,17.31,2000,0
+HOVNP.US,D,20130529,000000,17.819,17.819,17.15,17.48,2057,0
+HOVNP.US,D,20130530,000000,17.44,17.44,17.01,17.4,5890,0
+HOVNP.US,D,20130531,000000,17.25,17.73,17.09,17.73,3750,0
+HOVNP.US,D,20130603,000000,17.69,17.69,17.06,17.66,1604,0
+HOVNP.US,D,20130604,000000,17.17,17.5,17.12,17.46,2956,0
+HOVNP.US,D,20130605,000000,17.29,17.74,17,17.27,22967,0
+HOVNP.US,D,20130606,000000,17.03,17.18,16.6,16.989,12799,0
+HOVNP.US,D,20130607,000000,17.18,17.18,15.63,16.45,15200,0
+HOVNP.US,D,20130610,000000,16.25,16.44,16.25,16.44,854,0
+HOVNP.US,D,20130611,000000,16.49,17.049,16.081,16.35,6089,0
+HOVNP.US,D,20130612,000000,16.49,16.49,16.14,16.46,29818,0
+HOVNP.US,D,20130613,000000,16.17,16.49,16.15,16.48,1800,0
+HOVNP.US,D,20130614,000000,16.45,16.45,16.1,16.38,2980,0
+HOVNP.US,D,20130617,000000,16.49,16.97,16.49,16.95,4100,0
+HOVNP.US,D,20130618,000000,16.93,17.25,16.93,17.25,4530,0
+HOVNP.US,D,20130619,000000,17.22,17.485,17,17.485,15100,0
+HOVNP.US,D,20130620,000000,17.04,17.04,16.541,16.93,6600,0
+HOVNP.US,D,20130621,000000,17.199,17.199,16.5,16.93,2650,0
+HOVNP.US,D,20130624,000000,16.75,16.91,16.2,16.7,21472,0
+HOVNP.US,D,20130625,000000,16.69,17.25,16.6,17.23,22426,0
+HOVNP.US,D,20130626,000000,17.24,17.25,16.75,17.25,9659,0
+HOVNP.US,D,20130627,000000,17.24,17.75,17,17.67,13558,0
+HOVNP.US,D,20130628,000000,17.57,18.25,16.61,18.09,19737,0
+HOVNP.US,D,20130701,000000,18.14,18.14,18.14,18.14,100,0
+HOVNP.US,D,20130702,000000,18.11,18.11,17.25,18,9680,0
+HOVNP.US,D,20130703,000000,17.31,18,17.3,17.86,8950,0
+HOVNP.US,D,20130705,000000,17.991,18,17.01,18,1200,0
+HOVNP.US,D,20130708,000000,17.5,17.96,17.25,17.749,8457,0
+HOVNP.US,D,20130709,000000,17.66,17.75,17.26,17.75,3196,0
+HOVNP.US,D,20130710,000000,17.6,17.739,17.022,17.739,11840,0
+HOVNP.US,D,20130711,000000,17.75,17.959,17.5,17.74,4950,0
+HOVNP.US,D,20130712,000000,17.69,17.69,17.69,17.69,300,0
+HOVNP.US,D,20130715,000000,17.51,17.75,17.26,17.74,3300,0
+HOVNP.US,D,20130716,000000,17.47,17.8,17.25,17.709,3240,0
+HOVNP.US,D,20130717,000000,17.29,17.49,17.26,17.479,3650,0
+HOVNP.US,D,20130718,000000,17.35,17.35,17.2,17.29,3000,0
+HOVNP.US,D,20130719,000000,17.29,17.349,17.21,17.339,1833,0
+HOVNP.US,D,20130722,000000,17.44,17.45,17.22,17.45,6747,0
+HOVNP.US,D,20130723,000000,17.21,17.45,17.21,17.45,1200,0
+HOVNP.US,D,20130724,000000,17.45,17.45,17.45,17.45,100,0
+HOVNP.US,D,20130725,000000,17.21,17.45,17,17.389,7146,0
+HOVNP.US,D,20130726,000000,17.45,17.45,17.023,17.29,4164,0
+HOVNP.US,D,20130729,000000,17.429,17.429,17.01,17.04,2800,0
+HOVNP.US,D,20130730,000000,17.01,17.19,17.01,17.19,650,0
+HOVNP.US,D,20130731,000000,17.22,17.3,17.19,17.2,5347,0
+HOVNP.US,D,20130801,000000,17.37,17.37,16.98,17.1,6225,0
+HOVNP.US,D,20130802,000000,17.35,17.35,17.05,17.319,650,0
+HOVNP.US,D,20130805,000000,17.31,17.349,17.08,17.349,1200,0
+HOVNP.US,D,20130806,000000,17.29,17.35,17.26,17.35,18387,0
+HOVNP.US,D,20130807,000000,17.01,17.02,16.6,17,13413,0
+HOVNP.US,D,20130808,000000,17.2,17.2,17.01,17.1,400,0
+HOVNP.US,D,20130809,000000,17.01,17.01,16.6,17,3881,0
+HOVNP.US,D,20130812,000000,16.61,17.2,16.61,17,9885,0
+HOVNP.US,D,20130813,000000,16.74,17.05,16.61,17.05,5835,0
+HOVNP.US,D,20130814,000000,16.63,17.05,16.62,16.75,2850,0
+HOVNP.US,D,20130815,000000,16.62,16.75,16.2,16.73,6374,0
+HOVNP.US,D,20130816,000000,17.19,17.19,16.8,17.09,1050,0
+HOVNP.US,D,20130819,000000,16.22,16.99,16.22,16.96,1200,0
+HOVNP.US,D,20130820,000000,16.94,16.94,16.8,16.939,2200,0
+HOVNP.US,D,20130822,000000,16.22,16.22,16.22,16.22,250,0
+HOVNP.US,D,20130823,000000,16.65,16.9,16.23,16.6,4350,0
+HOVNP.US,D,20130826,000000,16.25,16.38,15.5,16.24,13427,0
+HOVNP.US,D,20130827,000000,16.43,16.74,16.05,16.65,17446,0
+HOVNP.US,D,20130828,000000,16.07,16.5,15.63,16.05,5300,0
+HOVNP.US,D,20130829,000000,16.28,16.28,15.601,16,3450,0
+HOVNP.US,D,20130830,000000,16.23,16.23,16.23,16.23,100,0
+HOVNP.US,D,20130903,000000,16.06,16.25,15.18,16.1,1500,0
+HOVNP.US,D,20130904,000000,15.55,15.85,15.11,15.45,8874,0
+HOVNP.US,D,20130905,000000,15.2,15.39,14.4,14.88,10469,0
+HOVNP.US,D,20130906,000000,14.78,15.1,14.163,14.99,10078,0
+HOVNP.US,D,20130909,000000,15.1,16.05,15.1,16,4680,0
+HOVNP.US,D,20130910,000000,16,16,15.28,15.74,31060,0
+HOVNP.US,D,20130911,000000,15.74,15.74,15.68,15.73,500,0
+HOVNP.US,D,20130912,000000,15.37,15.95,15.11,15.749,5500,0
+HOVNP.US,D,20130913,000000,14.99,15.6,13.02,15.12,58050,0
+HOVNP.US,D,20130916,000000,15.89,15.89,15.03,15.49,11358,0
+HOVNP.US,D,20130917,000000,15.07,15.5,15.01,15.39,2700,0
+HOVNP.US,D,20130918,000000,15.7,15.89,15.02,15.02,4318,0
+HOVNP.US,D,20130919,000000,14.95,15.67,14.81,15.37,2600,0
+HOVNP.US,D,20130920,000000,15.41,15.49,14.55,14.94,10075,0
+HOVNP.US,D,20130923,000000,14.969,14.969,14.61,14.85,1434,0
+HOVNP.US,D,20130924,000000,14.2,14.85,14.2,14.85,5400,0
+HOVNP.US,D,20130925,000000,14.37,14.73,14.35,14.73,1100,0
+HOVNP.US,D,20130926,000000,14.28,14.71,14.28,14.62,1100,0
+HOVNP.US,D,20130927,000000,14.48,14.6,14.48,14.6,500,0
+HOVNP.US,D,20130930,000000,14.73,14.73,14.05,14.46,5525,0
+HOVNP.US,D,20131001,000000,14.32,14.75,14.02,14.3,700,0
+HOVNP.US,D,20131002,000000,14,14.5,14,14.1,6470,0
+HOVNP.US,D,20131003,000000,14.49,14.5,14.05,14.39,5150,0
+HOVNP.US,D,20131004,000000,14.45,14.85,14.06,14.5,12000,0
+HOVNP.US,D,20131007,000000,14.34,14.85,14.2,14.85,10500,0
+HOVNP.US,D,20131008,000000,14.67,14.8,14.38,14.77,9200,0
+HOVNP.US,D,20131009,000000,14.7,14.7,14.5,14.58,1700,0
+HOVNP.US,D,20131010,000000,14.66,14.85,14.24,14.55,3800,0
+HOVNP.US,D,20131011,000000,14.1,14.38,14.01,14.3,2900,0
+HOVNP.US,D,20131014,000000,14.3,14.4,13.22,14.2,12200,0
+HOVNP.US,D,20131015,000000,14,14.25,13.8,14.2,2800,0
+HOVNP.US,D,20131016,000000,14,14.3,13.75,13.97,2850,0
+HOVNP.US,D,20131017,000000,13.97,14,13.8,13.94,1500,0
+HOVNP.US,D,20131018,000000,14,14.4,13.88,14.299,15760,0
+HOVNP.US,D,20131021,000000,14.3,14.7,14.3,14.4,700,0
+HOVNP.US,D,20131022,000000,14.85,14.85,14.44,14.7,1000,0
+HOVNP.US,D,20131023,000000,14.49,14.85,14.06,14.45,3400,0
+HOVNP.US,D,20131024,000000,14.72,14.81,14.25,14.51,2900,0
+HOVNP.US,D,20131025,000000,14.59,14.85,14.49,14.74,18300,0
+HOVNP.US,D,20131028,000000,14.43,14.65,14,14.5,1600,0
+HOVNP.US,D,20131029,000000,14.33,14.7,14.33,14.64,2200,0
+HOVNP.US,D,20131030,000000,14.74,14.74,14.6,14.64,3500,0
+HOVNP.US,D,20131031,000000,14.82,14.85,14.49,14.7,2345,0
+HOVNP.US,D,20131101,000000,14.51,14.85,14.49,14.79,6600,0
+HOVNP.US,D,20131104,000000,14.74,14.85,14.68,14.76,1900,0
+HOVNP.US,D,20131105,000000,14.41,14.77,14.4,14.77,10998,0
+HOVNP.US,D,20131106,000000,14.43,14.85,14.4,14.8,4340,0
+HOVNP.US,D,20131107,000000,14.78,14.848,14.56,14.8,9800,0
+HOVNP.US,D,20131108,000000,14.63,14.84,14.07,14.8,15500,0
+HOVNP.US,D,20131111,000000,14.5,14.85,14.26,14.5,1500,0
+HOVNP.US,D,20131112,000000,14.48,14.75,14.35,14.45,4600,0
+HOVNP.US,D,20131113,000000,14,14.45,14,14.45,3000,0
+HOVNP.US,D,20131114,000000,14.24,14.45,14.05,14.3,6200,0
+HOVNP.US,D,20131115,000000,14.05,14.3,14.05,14.27,4400,0
+HOVNP.US,D,20131118,000000,14.05,14.45,13.99,14.45,11100,0
+HOVNP.US,D,20131119,000000,14.2,14.4,13.99,14.23,3200,0
+HOVNP.US,D,20131120,000000,14.09,14.44,13.751,14.12,5580,0
+HOVNP.US,D,20131121,000000,14.05,14.15,13.9,13.94,14400,0
+HOVNP.US,D,20131122,000000,13.73,14.42,13.73,13.8,8500,0
+HOVNP.US,D,20131125,000000,13.68,14.1,13.65,14.1,5200,0
+HOVNP.US,D,20131126,000000,14.1,14.45,14.02,14.35,8200,0
+HOVNP.US,D,20131127,000000,14.21,14.44,14.21,14.3,3000,0
+HOVNP.US,D,20131129,000000,14.4,14.65,14.251,14.55,12288,0
+HOVNP.US,D,20131202,000000,14.28,14.85,14.25,14.84,8700,0
+HOVNP.US,D,20131203,000000,14.5,14.84,14.45,14.63,4700,0
+HOVNP.US,D,20131204,000000,14.39,14.79,13.9,14.04,22883,0
+HOVNP.US,D,20131205,000000,14.589,14.589,14.01,14.1,2800,0
+HOVNP.US,D,20131206,000000,14.21,14.21,13.84,14,3700,0
+HOVNP.US,D,20131209,000000,14.09,14.1,13.8,13.98,31800,0
+HOVNP.US,D,20131210,000000,14.19,14.26,13.66,14,13800,0
+HOVNP.US,D,20131211,000000,14.25,14.34,13.98,14,1200,0
+HOVNP.US,D,20131212,000000,14.25,14.25,13.99,13.99,91800,0
+HOVNP.US,D,20131213,000000,14.33,14.59,14.05,14.37,4400,0
+HOVNP.US,D,20131216,000000,14.28,14.28,14.12,14.24,700,0
+HOVNP.US,D,20131217,000000,14.35,14.35,13.99,14.11,11540,0
+HOVNP.US,D,20131218,000000,14.3,14.4,13.99,14.4,49400,0
+HOVNP.US,D,20131219,000000,14.1,14.2,14.1,14.2,900,0
+HOVNP.US,D,20131220,000000,14.24,14.5,14.1,14.46,2700,0
+HOVNP.US,D,20131223,000000,14.42,14.49,14.04,14.2,3900,0
+HOVNP.US,D,20131224,000000,14.18,14.2,14.04,14.2,1400,0
+HOVNP.US,D,20131226,000000,14.18,14.2,13.52,14.17,12700,0
+HOVNP.US,D,20131227,000000,14.19,14.2,13.99,14.08,4600,0
+HOVNP.US,D,20131230,000000,14,14.29,13.63,14.08,24806,0
+HOVNP.US,D,20131231,000000,13.8,14.37,13.8,14.048,9636,0
+HOVNP.US,D,20140102,000000,14,14.38,13.81,14.38,4603,0
+HOVNP.US,D,20140103,000000,14.4,15.5,14.4,15.23,28884,0
+HOVNP.US,D,20140106,000000,15.01,15.27,14.26,15.21,10600,0
+HOVNP.US,D,20140107,000000,15.3,15.74,15.16,15.39,4000,0
+HOVNP.US,D,20140108,000000,15.39,15.39,15,15.38,800,0
+HOVNP.US,D,20140109,000000,15.21,15.46,15,15.39,4500,0
+HOVNP.US,D,20140110,000000,15.5,15.63,15.01,15.63,1600,0
+HOVNP.US,D,20140113,000000,15.63,15.79,14.92,15.67,20000,0
+HOVNP.US,D,20140114,000000,15.51,15.77,15.46,15.74,6800,0
+HOVNP.US,D,20140115,000000,15.45,16.32,15.284,16.2,52143,0
+HOVNP.US,D,20140116,000000,16.39,16.4,16.28,16.4,1800,0
+HOVNP.US,D,20140117,000000,15.72,16.39,15.55,16.39,65400,0
+HOVNP.US,D,20140121,000000,16.24,16.24,15.9,15.97,1400,0
+HOVNP.US,D,20140122,000000,15.98,15.98,15.5,15.56,5000,0
+HOVNP.US,D,20140123,000000,15.21,15.75,15.05,15.71,5388,0
+HOVNP.US,D,20140124,000000,15.55,15.55,15.4,15.46,2050,0
+HOVNP.US,D,20140127,000000,15.43,15.43,15.07,15.36,4200,0
+HOVNP.US,D,20140128,000000,15.77,15.77,15.07,15.6,8800,0
+HOVNP.US,D,20140129,000000,15.64,15.89,15.64,15.86,3200,0
+HOVNP.US,D,20140130,000000,15.84,15.85,15.64,15.64,1719,0
+HOVNP.US,D,20140131,000000,15.75,16.35,15.5,16.12,36000,0
+HOVNP.US,D,20140203,000000,16.04,16.04,15.82,15.93,1070,0
+HOVNP.US,D,20140204,000000,15.965,16.05,15.691,15.84,6450,0
+HOVNP.US,D,20140205,000000,14.99,15.52,14.99,15.44,19269,0
+HOVNP.US,D,20140206,000000,15.011,15.36,14.97,15.339,17500,0
+HOVNP.US,D,20140207,000000,15.21,15.21,15.04,15.19,1450,0
+HOVNP.US,D,20140210,000000,15.12,15.39,15.02,15.17,4151,0
+HOVNP.US,D,20140211,000000,15.04,15.28,15.01,15.19,4450,0
+HOVNP.US,D,20140212,000000,15,15.179,14.85,15.14,5500,0
+HOVNP.US,D,20140213,000000,15.04,15.89,15.016,15.89,11350,0
+HOVNP.US,D,20140214,000000,15.67,16.12,15.67,16.04,3177,0
+HOVNP.US,D,20140218,000000,15.31,16,15.31,15.97,6047,0
+HOVNP.US,D,20140219,000000,15.7,15.7,15.7,15.7,2324,0
+HOVNP.US,D,20140220,000000,15.7,15.7,15.5,15.67,4206,0
+HOVNP.US,D,20140221,000000,15.62,15.7,15.4,15.689,2000,0
+HOVNP.US,D,20140224,000000,15.6,15.6,15.31,15.6,3450,0
+HOVNP.US,D,20140225,000000,15.47,15.6,15.33,15.6,3600,0
+HOVNP.US,D,20140226,000000,15.5,15.6,15.336,15.44,4676,0
+HOVNP.US,D,20140227,000000,15.18,15.44,15.16,15.44,3445,0
+HOVNP.US,D,20140228,000000,15.43,15.98,15.42,15.65,6914,0
+HOVNP.US,D,20140303,000000,15.64,15.72,15.44,15.54,500,0
+HOVNP.US,D,20140304,000000,15.96,15.98,15.9,15.94,2755,0
+HOVNP.US,D,20140305,000000,15.43,15.75,14.79,15,15574,0
+HOVNP.US,D,20140306,000000,14.96,15.03,14.96,15,3740,0
+HOVNP.US,D,20140307,000000,14.83,14.99,14.62,14.97,13299,0
+HOVNP.US,D,20140310,000000,14.8,15.05,14.6,14.92,11300,0
+HOVNP.US,D,20140311,000000,14.63,15.09,14.63,14.99,629,0
+HOVNP.US,D,20140312,000000,14.6,14.99,14.6,14.73,7493,0
+HOVNP.US,D,20140313,000000,14.45,15.032,14.25,14.65,8050,0
+HOVNP.US,D,20140314,000000,14.37,14.9,14.26,14.51,2761,0
+HOVNP.US,D,20140317,000000,14.57,14.885,14.47,14.81,4100,0
+HOVNP.US,D,20140318,000000,14.491,14.99,14.491,14.94,15500,0
+HOVNP.US,D,20140319,000000,15,15.57,14.96,15.42,5358,0
+HOVNP.US,D,20140320,000000,15.07,15.28,14.832,14.99,2990,0
+HOVNP.US,D,20140321,000000,14.81,15.5,14.73,14.95,3310,0
+HOVNP.US,D,20140324,000000,14.75,14.9,14.65,14.84,6076,0
+HOVNP.US,D,20140325,000000,14.76,15,14.72,14.78,9656,0
+HOVNP.US,D,20140326,000000,14.66,14.92,14.52,14.52,3200,0
+HOVNP.US,D,20140327,000000,14.3,14.74,13.66,14.48,56834,0
+HOVNP.US,D,20140328,000000,14.73,14.73,14.2,14.5,5752,0
+HOVNP.US,D,20140331,000000,14.47,14.73,14.35,14.49,19795,0
+HOVNP.US,D,20140401,000000,14.07,14.5,14.06,14.5,3702,0
+HOVNP.US,D,20140402,000000,14.46,15,14.46,14.87,26756,0
+HOVNP.US,D,20140403,000000,14.74,14.99,14.5,14.99,500,0
+HOVNP.US,D,20140404,000000,14.76,15.38,14.55,14.58,26256,0
+HOVNP.US,D,20140407,000000,14.69,15.25,14.13,14.78,2363,0
+HOVNP.US,D,20140408,000000,14.39,14.82,14.3,14.62,4034,0
+HOVNP.US,D,20140409,000000,14.27,14.65,14.21,14.48,3413,0
+HOVNP.US,D,20140410,000000,14.06,14.49,14.06,14.4,4760,0
+HOVNP.US,D,20140411,000000,14.02,14.49,14.02,14.1,14353,0
+HOVNP.US,D,20140414,000000,14.45,14.45,14.04,14.31,3503,0
+HOVNP.US,D,20140415,000000,14.17,14.34,13.78,14.26,10271,0
+HOVNP.US,D,20140416,000000,13.87,14.14,13.65,13.75,20069,0
+HOVNP.US,D,20140417,000000,13.56,13.95,13.3,13.82,11320,0
+HOVNP.US,D,20140421,000000,13.76,14.06,13.46,14.03,5770,0
+HOVNP.US,D,20140422,000000,13.82,14.29,13.82,14.26,1577,0
+HOVNP.US,D,20140423,000000,13.9,13.97,13.751,13.97,1200,0
+HOVNP.US,D,20140424,000000,14.24,14.24,13.72,14,1400,0
+HOVNP.US,D,20140425,000000,13.99,13.99,13.85,13.88,1700,0
+HOVNP.US,D,20140428,000000,13.59,13.95,13.59,13.72,4688,0
+HOVNP.US,D,20140429,000000,13.9,13.95,13.736,13.94,11178,0
+HOVNP.US,D,20140430,000000,13.75,13.95,13.75,13.9,7505,0
+HOVNP.US,D,20140501,000000,13.59,13.99,13.581,13.99,1700,0
+HOVNP.US,D,20140502,000000,13.79,13.99,13.77,13.89,2000,0
+HOVNP.US,D,20140505,000000,13.62,13.9,13.62,13.8,4506,0
+HOVNP.US,D,20140506,000000,13.69,13.8,13.55,13.74,204975,0
+HOVNP.US,D,20140507,000000,13.7,13.7,13.26,13.54,6515,0
+HOVNP.US,D,20140508,000000,13.71,13.73,13.47,13.5,25525,0
+HOVNP.US,D,20140509,000000,13.56,13.63,13.45,13.63,985,0
+HOVNP.US,D,20140512,000000,13.6,13.6,13.58,13.59,1195,0
+HOVNP.US,D,20140513,000000,13.69,13.76,13.23,13.3,22738,0
+HOVNP.US,D,20140514,000000,13.48,13.48,13.26,13.47,2744,0
+HOVNP.US,D,20140515,000000,13.2,13.46,13.1,13.2,6530,0
+HOVNP.US,D,20140516,000000,13.3,13.47,13.3,13.41,2300,0
+HOVNP.US,D,20140519,000000,13.4,13.5,13.29,13.35,19040,0
+HOVNP.US,D,20140520,000000,12.74,13.46,12.74,13.25,29604,0
+HOVNP.US,D,20140521,000000,13.06,13.2,13.02,13.03,2230,0
+HOVNP.US,D,20140522,000000,13.2,13.2,13.08,13.18,3300,0
+HOVNP.US,D,20140523,000000,13.33,13.48,13.228,13.4,5000,0
+HOVNP.US,D,20140527,000000,13.38,13.5,13.31,13.45,1650,0
+HOVNP.US,D,20140528,000000,13.44,13.62,13.36,13.62,5250,0
+HOVNP.US,D,20140529,000000,13.64,13.67,13.52,13.596,2300,0
+HOVNP.US,D,20140530,000000,13.42,13.57,13.28,13.52,2692,0
+HOVNP.US,D,20140602,000000,13.46,13.47,13.28,13.47,3110,0
+HOVNP.US,D,20140603,000000,13.326,13.326,13,13.11,6792,0
+HOVNP.US,D,20140604,000000,13.19,13.19,13.08,13.15,4188,0
+HOVNP.US,D,20140605,000000,13.24,13.24,12.98,13.076,5400,0
+HOVNP.US,D,20140606,000000,13.1,13.1,12.96,13.086,3810,0
+HOVNP.US,D,20140609,000000,13.05,13.05,12.91,12.96,2700,0
+HOVNP.US,D,20140610,000000,12.85,12.89,12.5,12.89,7400,0
+HOVNP.US,D,20140611,000000,13,13,12.806,12.94,797,0
+HOVNP.US,D,20140612,000000,12.912,12.98,12.912,12.98,200,0
+HOVNP.US,D,20140613,000000,13,13,12.82,13,500,0
+HOVNP.US,D,20140616,000000,12.84,13,12.793,12.98,1850,0
+HOVNP.US,D,20140617,000000,12.97,12.97,12.75,12.79,5130,0
+HOVNP.US,D,20140618,000000,13,13,12.86,12.9,600,0
+HOVNP.US,D,20140619,000000,12.99,13,12.69,12.83,8041,0
+HOVNP.US,D,20140620,000000,12.87,12.89,12.71,12.76,8975,0
+HOVNP.US,D,20140623,000000,12.85,12.97,12.76,12.79,4750,0
+HOVNP.US,D,20140624,000000,12.83,12.83,12.77,12.79,9294,0
+HOVNP.US,D,20140625,000000,12.82,12.97,12.77,12.95,12282,0
+HOVNP.US,D,20140626,000000,12.95,12.95,12.9,12.94,8148,0
+HOVNP.US,D,20140627,000000,12.95,13.49,12.95,13.47,16741,0
+HOVNP.US,D,20140630,000000,13.17,13.72,13.17,13.7,8200,0
+HOVNP.US,D,20140701,000000,13.74,14.28,13.531,14.28,19090,0
+HOVNP.US,D,20140702,000000,14.2,14.45,14.2,14.25,12300,0
+HOVNP.US,D,20140703,000000,14.229,14.24,14.229,14.24,200,0
+HOVNP.US,D,20140707,000000,14.1,14.275,14.1,14.275,1725,0
+HOVNP.US,D,20140708,000000,14.19,14.19,13.1,13.96,14002,0
+HOVNP.US,D,20140709,000000,13.77,14.22,13.3,13.97,1633,0
+HOVNP.US,D,20140710,000000,13.73,13.96,13.39,13.89,17920,0
+HOVNP.US,D,20140711,000000,13.69,14,13.69,13.99,23199,0
+HOVNP.US,D,20140714,000000,13.99,13.99,13.95,13.99,4900,0
+HOVNP.US,D,20140715,000000,13.99,14,13.917,13.95,200541,0
+HOVNP.US,D,20140716,000000,14,14,13.73,13.99,2426,0
+HOVNP.US,D,20140717,000000,13.87,13.99,13.7,13.74,10600,0
+HOVNP.US,D,20140718,000000,13.84,13.94,13.79,13.92,1020,0
+HOVNP.US,D,20140721,000000,13.7,13.92,13.51,13.75,5730,0
+HOVNP.US,D,20140722,000000,13.89,13.89,13.56,13.75,103170,0
+HOVNP.US,D,20140723,000000,13.74,13.74,13.6,13.73,1500,0
+HOVNP.US,D,20140724,000000,13.73,13.75,13.6,13.75,3835,0
+HOVNP.US,D,20140725,000000,13.91,13.93,13.65,13.81,1865,0
+HOVNP.US,D,20140728,000000,13.88,13.88,13.58,13.65,63315,0
+HOVNP.US,D,20140729,000000,13.93,13.93,13.67,13.7,851,0
+HOVNP.US,D,20140730,000000,13.67,13.83,13.05,13.65,4840,0
+HOVNP.US,D,20140731,000000,13.51,13.77,12.75,13.4,7752,0
+HOVNP.US,D,20140801,000000,13.58,13.58,12.818,13.36,5102,0
+HOVNP.US,D,20140804,000000,13.13,13.6,13.099,13.35,145585,0
+HOVNP.US,D,20140805,000000,13.45,13.49,13.34,13.4,13553,0
+HOVNP.US,D,20140806,000000,13.4,13.52,13.3,13.52,24822,0
+HOVNP.US,D,20140807,000000,13.73,13.73,13.54,13.59,800,0
+HOVNP.US,D,20140808,000000,13.64,14.24,13.49,14.09,520910,0
+HOVNP.US,D,20140811,000000,14,14.22,13.86,14.186,1800,0
+HOVNP.US,D,20140812,000000,14,14,13.59,13.9,13800,0
+HOVNP.US,D,20140813,000000,13.89,14.4,13.86,14.35,25094,0
+HOVNP.US,D,20140814,000000,14.5,14.62,14.4,14.4,1900,0
+HOVNP.US,D,20140815,000000,14.4,14.4,14.4,14.4,300,0
+HOVNP.US,D,20140818,000000,15.2,15.2,15,15,2305,0
+HOVNP.US,D,20140819,000000,14.81,15.19,14.73,15.05,3400,0
+HOVNP.US,D,20140820,000000,14.99,15.77,14.8,15.26,27128,0
+HOVNP.US,D,20140821,000000,15.48,16.45,15.43,15.85,6011,0
+HOVNP.US,D,20140822,000000,16,16.7,16,16.7,9400,0
+HOVNP.US,D,20140825,000000,16.62,16.7,16.04,16.49,37796,0
+HOVNP.US,D,20140826,000000,16.49,16.75,16.266,16.34,11346,0
+HOVNP.US,D,20140827,000000,17,17.98,15.98,16.25,17560,0
+HOVNP.US,D,20140828,000000,16.39,16.5,16,16.3,4430,0
+HOVNP.US,D,20140829,000000,16.41,16.49,16.02,16.403,2355,0
+HOVNP.US,D,20140902,000000,16.4,16.4,16.33,16.33,400,0
+HOVNP.US,D,20140903,000000,16.25,16.48,15.93,16.31,30760,0
+HOVNP.US,D,20140904,000000,16.26,16.64,16.07,16.37,124230,0
+HOVNP.US,D,20140905,000000,16.21,16.37,16.12,16.23,221970,0
+HOVNP.US,D,20140908,000000,16.22,16.36,16,16.36,6000,0
+HOVNP.US,D,20140909,000000,16.18,16.32,16.12,16.2,19208,0
+HOVNP.US,D,20140910,000000,16.5,16.5,16.012,16.15,2570,0
+HOVNP.US,D,20140911,000000,16.02,16.19,15.87,15.91,12275,0
+HOVNP.US,D,20140912,000000,16,16,15.76,15.98,4150,0
+HOVNP.US,D,20140915,000000,15.99,15.99,15.99,15.99,100,0
+HOVNP.US,D,20140916,000000,15.78,15.99,15.61,15.98,1700,0
+HOVNP.US,D,20140917,000000,16,16,15.6,15.93,2200,0
+HOVNP.US,D,20140918,000000,15.88,15.99,15.74,15.97,3146,0
+HOVNP.US,D,20140919,000000,16,16.01,16,16.01,200,0
+HOVNP.US,D,20140922,000000,15.93,16,15.9,15.99,1643,0
+HOVNP.US,D,20140923,000000,15.99,15.99,15.5,15.97,41100,0
+HOVNP.US,D,20140924,000000,15.98,15.98,15.63,15.98,1200,0
+HOVNP.US,D,20140925,000000,15.85,15.99,15.68,15.95,1067,0
+HOVNP.US,D,20140926,000000,15.98,16.05,15.7,15.98,1867,0
+HOVNP.US,D,20140929,000000,15.95,15.97,15.89,15.97,750,0
+HOVNP.US,D,20140930,000000,15.91,15.98,15.85,15.89,31870,0
+HOVNP.US,D,20141001,000000,15.85,15.98,15.76,15.9,1488,0
+HOVNP.US,D,20141002,000000,15.98,15.98,15.7,15.86,6591,0
+HOVNP.US,D,20141003,000000,15.81,15.93,15.79,15.905,1800,0
+HOVNP.US,D,20141006,000000,15.98,15.98,15.83,15.96,2800,0
+HOVNP.US,D,20141007,000000,15.85,16.05,15.71,16.05,2050,0
+HOVNP.US,D,20141008,000000,15.85,15.95,15.646,15.95,1300,0
+HOVNP.US,D,20141009,000000,15.98,15.98,15.61,15.79,5800,0
+HOVNP.US,D,20141010,000000,15.97,15.97,15.04,15.62,13600,0
+HOVNP.US,D,20141013,000000,15.8,15.89,15.26,15.5,5400,0
+HOVNP.US,D,20141014,000000,15.5,15.72,15.02,15.29,18600,0
+HOVNP.US,D,20141015,000000,15.01,15.335,14.5,14.99,10975,0
+HOVNP.US,D,20141016,000000,14.81,15.8,14.8,14.991,10680,0
+HOVNP.US,D,20141017,000000,15.57,15.6,15.05,15.34,3550,0
+HOVNP.US,D,20141020,000000,15.31,15.74,15.15,15.42,14700,0
+HOVNP.US,D,20141021,000000,15.3,15.6,15.04,15.39,7408,0
+HOVNP.US,D,20141022,000000,15.25,15.62,14.23,15.42,2403,0
+HOVNP.US,D,20141023,000000,15.74,15.97,15.16,15.7,3000,0
+HOVNP.US,D,20141024,000000,15.71,15.72,14.8,14.99,217500,0
+HOVNP.US,D,20141027,000000,14.99,15.24,14.514,14.99,68200,0
+HOVNP.US,D,20141028,000000,15.02,15.215,14.79,15.07,76190,0
+HOVNP.US,D,20141029,000000,15.5,15.5,15.5,15.5,173,0
+HOVNP.US,D,20141030,000000,15.29,15.93,15.01,15.25,3110,0
+HOVNP.US,D,20141031,000000,15.76,15.84,15.19,15.2,3150,0
+HOVNP.US,D,20141103,000000,15.06,15.26,15.05,15.11,28577,0
+HOVNP.US,D,20141104,000000,15.15,15.5,15.15,15.15,25300,0
+HOVNP.US,D,20141105,000000,15.37,15.57,15.15,15.16,9209,0
+HOVNP.US,D,20141106,000000,15.36,15.37,15.15,15.37,4400,0
+HOVNP.US,D,20141107,000000,15.13,15.13,15,15,4735,0
+HOVNP.US,D,20141110,000000,15.07,15.22,15,15.01,6148,0
+HOVNP.US,D,20141111,000000,15.18,15.2,14.62,15.2,16385,0
+HOVNP.US,D,20141112,000000,14.97,15.49,14.75,15.4,4736,0
+HOVNP.US,D,20141113,000000,15.17,15.5,15.17,15.5,2055,0
+HOVNP.US,D,20141114,000000,15,15.37,15,15.37,2727,0
+HOVNP.US,D,20141117,000000,15.18,15.24,15,15.24,5412,0
+HOVNP.US,D,20141118,000000,15,15.4,14.89,15.39,16250,0
+HOVNP.US,D,20141119,000000,15.116,15.52,14.869,15.12,10556,0
+HOVNP.US,D,20141120,000000,15.12,15.25,14.98,15.25,9883,0
+HOVNP.US,D,20141121,000000,15.25,15.51,15.02,15.35,14000,0
+HOVNP.US,D,20141124,000000,15.4,15.85,15.4,15.85,13300,0
+HOVNP.US,D,20141125,000000,15.77,16.34,15.558,15.95,11537,0
+HOVNP.US,D,20141126,000000,15.89,16,15.67,16,3104,0
+HOVNP.US,D,20141128,000000,15.852,16,15.852,16,500,0
+HOVNP.US,D,20141202,000000,15.8,15.83,15.75,15.76,6510,0
+HOVNP.US,D,20141203,000000,15.76,15.76,15.5,15.68,16500,0
+HOVNP.US,D,20141204,000000,15.73,15.73,15.55,15.55,400,0
+HOVNP.US,D,20141205,000000,15.48,15.649,15.48,15.61,1719,0
+HOVNP.US,D,20141208,000000,15.48,15.59,15.34,15.4,2982,0
+HOVNP.US,D,20141209,000000,15.59,15.59,14.87,15.25,6574,0
+HOVNP.US,D,20141210,000000,15.25,15.65,14.1,15.5,20501,0
+HOVNP.US,D,20141211,000000,15.5,15.75,15.1,15.5,147377,0
+HOVNP.US,D,20141212,000000,15.4,15.6,15.22,15.58,25008,0
+HOVNP.US,D,20141215,000000,15.5,15.621,15,15.5,85350,0
+HOVNP.US,D,20141216,000000,15.2,15.44,15.02,15.16,3186,0
+HOVNP.US,D,20141217,000000,15.45,15.45,15,15,17930,0
+HOVNP.US,D,20141218,000000,15.1,15.1,14.5,15.07,12640,0
+HOVNP.US,D,20141219,000000,14.22,15.25,14.22,15.22,45210,0
+HOVNP.US,D,20141222,000000,15,15.15,14.9,15.15,44377,0
+HOVNP.US,D,20141223,000000,14.62,15,14.43,14.43,2800,0
+HOVNP.US,D,20141226,000000,14.23,14.8,14.23,14.8,2550,0
+HOVNP.US,D,20141229,000000,14.23,15.19,14.2,15.19,10608,0
+HOVNP.US,D,20141230,000000,15.02,15.15,15,15,19000,0
+HOVNP.US,D,20141231,000000,14.9,15.49,14.9,15.49,7800,0
+HOVNP.US,D,20150105,000000,15.45,15.45,14.5,14.87,7100,0
+HOVNP.US,D,20150106,000000,15.2,15.2,14.7,15.13,11700,0
+HOVNP.US,D,20150107,000000,14.79,15.1,14.79,15.1,4800,0
+HOVNP.US,D,20150108,000000,14.81,15.2,14.75,15.2,8245,0
+HOVNP.US,D,20150109,000000,15.21,15.25,14.5,15.24,10200,0
+HOVNP.US,D,20150112,000000,15.22,15.25,14.871,15.22,1620,0
+HOVNP.US,D,20150113,000000,15.44,15.45,14.57,15.2,2100,0
+HOVNP.US,D,20150114,000000,15.22,15.22,15.19,15.19,600,0
+HOVNP.US,D,20150115,000000,14.7,14.95,14.5,14.95,29200,0
+HOVNP.US,D,20150116,000000,15.12,15.12,14.96,15,1150,0
+HOVNP.US,D,20150121,000000,14.501,14.99,14.5,14.93,8480,0
+HOVNP.US,D,20150123,000000,14.2,14.943,14.2,14.943,400,0
+HOVNP.US,D,20150126,000000,14.944,14.944,14.944,14.944,250,0
+HOVNP.US,D,20150127,000000,14.91,14.91,14.5,14.87,1500,0
+HOVNP.US,D,20150128,000000,14.8,14.888,14.5,14.51,7042,0
+HOVNP.US,D,20150129,000000,14.83,14.83,14.5,14.71,202776,0
+HOVNP.US,D,20150130,000000,14.61,14.85,14.51,14.85,6896,0
+HOVNP.US,D,20150202,000000,14.8,14.8,14.8,14.8,500,0
+HOVNP.US,D,20150203,000000,14.67,14.815,14.67,14.75,844,0
+HOVNP.US,D,20150205,000000,14.561,14.775,14.52,14.7,2565,0
+HOVNP.US,D,20150206,000000,14.67,14.7,14.67,14.7,200,0
+HOVNP.US,D,20150209,000000,14.52,14.74,14.52,14.71,1571,0
+HOVNP.US,D,20150210,000000,14.56,14.7,14.56,14.7,758,0
+HOVNP.US,D,20150211,000000,14.616,14.65,14.5,14.65,3300,0
+HOVNP.US,D,20150212,000000,14.62,14.709,14.55,14.709,8246,0
+HOVNP.US,D,20150213,000000,14.51,14.81,14.51,14.81,14100,0
+HOVNP.US,D,20150217,000000,14.56,14.81,14.5,14.81,2500,0
+HOVNP.US,D,20150218,000000,14.53,14.85,14.53,14.85,12812,0
+HOVNP.US,D,20150219,000000,14.55,14.9,14.55,14.9,7300,0
+HOVNP.US,D,20150220,000000,14.5,14.94,14.28,14.94,1950,0
+HOVNP.US,D,20150223,000000,14.35,14.94,14.35,14.94,10500,0
+HOVNP.US,D,20150224,000000,14.87,14.94,14.54,14.9,10200,0
+HOVNP.US,D,20150225,000000,14.72,14.99,14.72,14.99,5446,0
+HOVNP.US,D,20150226,000000,14.7,15,14.7,14.99,2535,0
+HOVNP.US,D,20150227,000000,15,15,15,15,200,0
+HOVNP.US,D,20150302,000000,14.45,14.98,14.45,14.98,500,0
+HOVNP.US,D,20150303,000000,14.75,15,14.55,14.99,4900,0
+HOVNP.US,D,20150304,000000,14.2,15.07,14.2,15,16300,0
+HOVNP.US,D,20150305,000000,15.3,15.3,14.69,15,2300,0
+HOVNP.US,D,20150306,000000,14.55,15,14.55,15,2800,0
+HOVNP.US,D,20150309,000000,14.91,15.25,14.91,15.25,1500,0
+HOVNP.US,D,20150311,000000,15.25,15.25,15.25,15.25,200,0
+HOVNP.US,D,20150312,000000,15.04,15.44,14.8,14.85,1300,0
+HOVNP.US,D,20150313,000000,15.05,15.05,14.56,14.95,1700,0
+HOVNP.US,D,20150316,000000,15.05,15.05,15.05,15.05,100,0
+HOVNP.US,D,20150317,000000,14.5,15,14.5,14.95,35600,0
+HOVNP.US,D,20150318,000000,15.03,15.03,14.43,14.84,2400,0
+HOVNP.US,D,20150319,000000,14.73,14.73,14.4,14.42,1700,0
+HOVNP.US,D,20150320,000000,14.2,15.05,14.2,15.05,29900,0
+HOVNP.US,D,20150323,000000,15.1,15.1,14.41,14.9,2500,0
+HOVNP.US,D,20150324,000000,14.6,14.9,14.5,14.83,4500,0
+HOVNP.US,D,20150325,000000,14.5,14.99,14.48,14.99,4300,0
+HOVNP.US,D,20150326,000000,14.58,14.96,14.5,14.85,600,0
+HOVNP.US,D,20150330,000000,14.79,14.84,14.25,14.84,1900,0
+HOVNP.US,D,20150331,000000,14.56,14.84,14.5,14.84,7768,0
+HOVNP.US,D,20150401,000000,14.54,14.85,14.54,14.85,700,0
+HOVNP.US,D,20150402,000000,14.8,14.8,14.8,14.8,100,0
+HOVNP.US,D,20150406,000000,14.51,14.8,14.51,14.8,400,0
+HOVNP.US,D,20150407,000000,14.51,14.79,14.5,14.65,7500,0
+HOVNP.US,D,20150408,000000,14.62,14.62,14.62,14.62,14000,0
+HOVNP.US,D,20150409,000000,14.53,14.53,14.316,14.39,14847,0
+HOVNP.US,D,20150410,000000,14.33,14.52,14.31,14.31,4900,0
+HOVNP.US,D,20150413,000000,14.33,14.33,14.27,14.27,1600,0
+HOVNP.US,D,20150414,000000,14.49,14.5,14.21,14.33,12100,0
+HOVNP.US,D,20150415,000000,14.35,14.5,14.15,14.24,24642,0
+HOVNP.US,D,20150416,000000,14.25,14.25,14.25,14.25,500,0
+HOVNP.US,D,20150417,000000,14.35,14.35,14.35,14.35,100,0
+HOVNP.US,D,20150421,000000,14.18,14.18,14.18,14.18,100,0
+HOVNP.US,D,20150422,000000,14.2,14.2,14.2,14.2,100,0
+HOVNP.US,D,20150423,000000,13.83,14.2,13.07,14.15,5000,0
+HOVNP.US,D,20150424,000000,13.53,14.14,13.53,14.14,3606,0
+HOVNP.US,D,20150427,000000,14.07,14.13,13.84,13.99,1700,0
+HOVNP.US,D,20150428,000000,13.74,14.13,13.74,14.1,28201,0
+HOVNP.US,D,20150429,000000,14.03,14.04,13.5,14.04,400,0
+HOVNP.US,D,20150430,000000,14.08,14.1,14,14,4000,0
+HOVNP.US,D,20150501,000000,14.09,14.09,13.25,14,2000,0
+HOVNP.US,D,20150504,000000,13.36,14,13.36,14,3900,0
+HOVNP.US,D,20150505,000000,14.09,14.09,13.5,14,6600,0
+HOVNP.US,D,20150507,000000,14.05,14.05,13.25,14,1463,0
+HOVNP.US,D,20150508,000000,14.18,14.75,13.87,14.25,6000,0
+HOVNP.US,D,20150511,000000,14.49,14.49,14.49,14.49,100,0
+HOVNP.US,D,20150512,000000,14.4,14.4,14.4,14.4,100,0
+HOVNP.US,D,20150513,000000,14.49,14.5,13.75,14.46,11600,0
+HOVNP.US,D,20150514,000000,14.5,14.85,13.48,14.85,3600,0
+HOVNP.US,D,20150515,000000,14.3,14.89,13.75,14.75,16471,0
+HOVNP.US,D,20150518,000000,14.69,14.75,14.2,14.71,23520,0
+HOVNP.US,D,20150519,000000,14.71,14.71,14.71,14.71,100,0
+HOVNP.US,D,20150520,000000,14.68,14.68,14.68,14.68,100,0
+HOVNP.US,D,20150521,000000,14.89,14.89,14,14,300,0
+HOVNP.US,D,20150522,000000,14.88,14.89,14.6,14.7,50300,0
+HOVNP.US,D,20150526,000000,14.5,14.84,14.5,14.83,1800,0
+HOVNP.US,D,20150527,000000,14.67,14.79,14.3,14.59,6000,0
+HOVNP.US,D,20150528,000000,14.78,14.78,14.52,14.66,2153,0
+HOVNP.US,D,20150529,000000,14.65,14.67,14.3,14.65,17000,0
+HOVNP.US,D,20150601,000000,14.63,14.63,14.63,14.63,100,0
+HOVNP.US,D,20150602,000000,14.67,14.67,14.301,14.65,1650,0
+HOVNP.US,D,20150603,000000,14.5,14.5,14.22,14.49,18700,0
+HOVNP.US,D,20150604,000000,14.67,14.67,14.67,14.67,100,0
+HOVNP.US,D,20150605,000000,14.66,14.66,14.3,14.54,6700,0
+HOVNP.US,D,20150608,000000,14.18,14.5,14.18,14.5,2700,0
+HOVNP.US,D,20150609,000000,14.32,14.5,13.669,13.99,11989,0
+HOVNP.US,D,20150610,000000,13.75,13.75,13.32,13.74,11689,0
+HOVNP.US,D,20150611,000000,13.75,13.75,13.437,13.75,650,0
+HOVNP.US,D,20150612,000000,13.63,13.63,13.31,13.6,3500,0
+HOVNP.US,D,20150615,000000,13.5,13.6,13.2,13.6,4800,0
+HOVNP.US,D,20150616,000000,13.45,13.45,13.45,13.45,900,0
+HOVNP.US,D,20150617,000000,13.6,13.6,13.25,13.54,4400,0
+HOVNP.US,D,20150618,000000,13.42,13.6,13.4,13.6,600,0
+HOVNP.US,D,20150619,000000,13.41,13.6,13.37,13.44,22400,0
+HOVNP.US,D,20150622,000000,13.2,13.5,13.19,13.5,14400,0
+HOVNP.US,D,20150623,000000,13.49,13.53,13.31,13.52,1660,0
+HOVNP.US,D,20150624,000000,13.52,13.52,13.52,13.52,500,0
+HOVNP.US,D,20150625,000000,13.56,13.58,13.31,13.58,2400,0
+HOVNP.US,D,20150629,000000,13.57,13.57,13.57,13.57,100,0
+HOVNP.US,D,20150630,000000,13.38,13.5,13.26,13.5,7102,0
+HOVNP.US,D,20150701,000000,12.59,13.45,12.59,13.33,1300,0
+HOVNP.US,D,20150702,000000,12.81,13.45,12.81,13.45,2800,0
+HOVNP.US,D,20150706,000000,13.49,13.5,13.29,13.49,1000,0
+HOVNP.US,D,20150707,000000,13.03,13.5,13.03,13.5,600,0
+HOVNP.US,D,20150708,000000,13,13.58,13,13.58,600,0
+HOVNP.US,D,20150709,000000,13.45,13.57,13.45,13.57,600,0
+HOVNP.US,D,20150710,000000,13.25,13.25,13.16,13.16,200,0
+HOVNP.US,D,20150713,000000,13.58,13.58,13.22,13.4,1600,0
+HOVNP.US,D,20150714,000000,13.53,13.53,13.41,13.41,300,0
+HOVNP.US,D,20150715,000000,13.58,13.58,12.75,13.28,1500,0
+HOVNP.US,D,20150716,000000,13.45,13.45,11.74,13.37,900,0
+HOVNP.US,D,20150717,000000,13.58,13.58,12.6,13.5,800,0
+HOVNP.US,D,20150720,000000,12.91,13.35,12.91,13.2,800,0
+HOVNP.US,D,20150721,000000,13,13.34,12.81,13.29,2500,0
+HOVNP.US,D,20150722,000000,12.87,13,12.73,12.73,5900,0
+HOVNP.US,D,20150723,000000,12.25,13.4,11.76,12.6,3200,0
+HOVNP.US,D,20150724,000000,11.75,11.92,9.73,11.2,11600,0
+HOVNP.US,D,20150727,000000,10.87,11.57,10.5,10.92,8200,0
+HOVNP.US,D,20150728,000000,11.45,11.45,10.25,10.52,5700,0
+HOVNP.US,D,20150729,000000,10.15,10.96,10.15,10.3,2700,0
+HOVNP.US,D,20150730,000000,9.89,10.92,9.89,10.92,1100,0
+HOVNP.US,D,20150803,000000,10.071,10.071,8.6076,9.19,17756,0
+HOVNP.US,D,20150804,000000,8.9,8.9,6.98,6.98,25200,0
+HOVNP.US,D,20150805,000000,6.56,6.61,5,6,156300,0
+HOVNP.US,D,20150806,000000,5.88,6,5.3206,5.51,21237,0
+HOVNP.US,D,20150807,000000,5.6,5.6,5.4,5.4,4000,0
+HOVNP.US,D,20150810,000000,5.23,5.55,5.2,5.44,14800,0
+HOVNP.US,D,20150811,000000,5.342,5.45,5.1624,5.4299,1917,0
+HOVNP.US,D,20150812,000000,5.23,5.48,5.05,5.3,4300,0
+HOVNP.US,D,20150813,000000,5.21,5.21,5.15,5.15,4600,0
+HOVNP.US,D,20150814,000000,5.48,5.48,5.44,5.47,600,0
+HOVNP.US,D,20150817,000000,5.32,5.46,5.15,5.31,1800,0
+HOVNP.US,D,20150818,000000,5.56,5.85,5.4,5.51,12800,0
+HOVNP.US,D,20150819,000000,5.3,5.67,5.16,5.46,7100,0
+HOVNP.US,D,20150824,000000,5,5,4.6375,4.726,2701,0
+HOVNP.US,D,20150825,000000,4.77,4.77,4.65,4.65,1400,0
+HOVNP.US,D,20150826,000000,3.12,4.5,3.12,4.49,6000,0
+HOVNP.US,D,20150827,000000,4.25,4.5,4.24,4.5,6200,0
+HOVNP.US,D,20150828,000000,4.52,4.54,4.5,4.54,1000,0
+HOVNP.US,D,20150831,000000,4.52,4.52,4.01,4.1,7900,0
+HOVNP.US,D,20150901,000000,4.14,4.14,3.97,4,7400,0
+HOVNP.US,D,20150902,000000,4,4.03,3.88,3.88,7800,0
+HOVNP.US,D,20150903,000000,3.71,4.2,3.71,3.93,23500,0
+HOVNP.US,D,20150904,000000,3.77,3.91,3.7,3.91,22100,0
+HOVNP.US,D,20150908,000000,4.27,4.8,4.27,4.76,10700,0
+HOVNP.US,D,20150909,000000,4.98,6.5,4.98,6.25,40300,0
+HOVNP.US,D,20150910,000000,6.05,7.32,6.0001,7.06,38480,0
+HOVNP.US,D,20150911,000000,7.26,7.27,6.29,6.99,9800,0
+HOVNP.US,D,20150914,000000,7,7.23,6.65,6.86,3900,0
+HOVNP.US,D,20150915,000000,7.08,7.08,6.55,6.55,5200,0
+HOVNP.US,D,20150916,000000,6.47,6.49,6.47,6.48,500,0
+HOVNP.US,D,20150917,000000,6.36,6.36,5.49,5.87,14820,0
+HOVNP.US,D,20150918,000000,5.68,6.17,5.58,5.8,2900,0
+HOVNP.US,D,20150921,000000,5.77,5.8,5.75,5.8,800,0
+HOVNP.US,D,20150922,000000,5.3,5.3,4.5,4.5,15200,0
+HOVNP.US,D,20150923,000000,4.6,4.94,4.5,4.56,12685,0
+HOVNP.US,D,20150924,000000,4.6,5.25,4.56,5.25,2225,0
+HOVNP.US,D,20150925,000000,4.9,4.9,4.9,4.9,400,0
+HOVNP.US,D,20150928,000000,4.75,4.75,4.5,4.59,8000,0
+HOVNP.US,D,20150929,000000,4.73,5,4.53,4.53,1300,0
+HOVNP.US,D,20150930,000000,4.55,4.55,4,4.4,69600,0
+HOVNP.US,D,20151001,000000,4.4,4.75,4.25,4.6,23700,0
+HOVNP.US,D,20151002,000000,4.72,4.72,4.3,4.6,1900,0
+HOVNP.US,D,20151005,000000,4.7,5.25,4.6,5.2,7198,0
+HOVNP.US,D,20151006,000000,5.5,5.5,5.2,5.25,4100,0
+HOVNP.US,D,20151007,000000,5.25,5.67,5.25,5.31,2000,0
+HOVNP.US,D,20151008,000000,5.5,6.49,5.48,6.2,11400,0
+HOVNP.US,D,20151009,000000,6.48,6.8,6.47,6.79,7800,0
+HOVNP.US,D,20151012,000000,6.596,6.96,6.596,6.96,600,0
+HOVNP.US,D,20151013,000000,6.5,6.99,6.47,6.99,6900,0
+HOVNP.US,D,20151015,000000,6.96,7.35,6.82,6.82,1600,0
+HOVNP.US,D,20151016,000000,7.24,7.24,7.15,7.2,500,0
+HOVNP.US,D,20151019,000000,7.02,7.21,7.01,7.21,852,0
+HOVNP.US,D,20151020,000000,7.22,7.34,7.01,7.01,11100,0
+HOVNP.US,D,20151021,000000,7.07,7.25,6.96,7.19,3000,0
+HOVNP.US,D,20151022,000000,7.15,7.31,7.02,7.1,1800,0
+HOVNP.US,D,20151023,000000,7.22,7.22,7.22,7.22,100,0
+HOVNP.US,D,20151026,000000,6.96,7.1,6.6,7.1,1100,0
+HOVNP.US,D,20151027,000000,6.84,7.01,6.6,6.89,4100,0
+HOVNP.US,D,20151028,000000,6.75,6.75,6.61,6.7,2300,0
+HOVNP.US,D,20151029,000000,6.7,6.7,6.7,6.7,400,0
+HOVNP.US,D,20151030,000000,6.89,6.95,6.8,6.95,1500,0
+HOVNP.US,D,20151102,000000,6.7455,6.7455,6.44,6.5,4208,0
+HOVNP.US,D,20151103,000000,6.69,6.69,6.69,6.69,700,0
+HOVNP.US,D,20151104,000000,6.84,6.84,6.638,6.78,900,0
+HOVNP.US,D,20151105,000000,5.81,6.4,5.75,6.4,2200,0
+HOVNP.US,D,20151109,000000,5.71,5.71,5.09,5.6,3450,0
+HOVNP.US,D,20151110,000000,6.25,6.25,6.25,6.25,100,0
+HOVNP.US,D,20151111,000000,6.25,6.26,6.25,6.25,700,0
+HOVNP.US,D,20151112,000000,6.11,6.11,5.41,5.41,1200,0
+HOVNP.US,D,20151113,000000,4.75,5.23,4.75,5.23,700,0
+HOVNP.US,D,20151116,000000,5,5,4.52,4.52,1700,0
+HOVNP.US,D,20151117,000000,4.7,4.87,4.51,4.6,27200,0
+HOVNP.US,D,20151118,000000,4.45,4.45,4.43,4.45,2900,0
+HOVNP.US,D,20151119,000000,4.7,4.7,4.16,4.43,6500,0
+HOVNP.US,D,20151120,000000,4.8,5.75,4.2,5.75,7200,0
+HOVNP.US,D,20151123,000000,5.67,5.75,5.25,5.25,16700,0
+HOVNP.US,D,20151125,000000,4.69,5.59,4.69,5.59,700,0
+HOVNP.US,D,20151127,000000,5.59,5.8,5.59,5.8,200,0
+HOVNP.US,D,20151130,000000,5.89,5.89,5.5,5.66,30000,0
+HOVNP.US,D,20151201,000000,5.66,5.66,5.65,5.65,200,0
+HOVNP.US,D,20151202,000000,5.65,5.65,4.6401,5.48,1660,0
+HOVNP.US,D,20151203,000000,4.5,4.9535,4.5,4.9535,699,0
+HOVNP.US,D,20151204,000000,5.25,5.25,4.8,4.97,7100,0
+HOVNP.US,D,20151207,000000,4.95,5.1,4.55,4.8,6200,0
+HOVNP.US,D,20151208,000000,4.85,5,4.85,4.94,4742,0
+HOVNP.US,D,20151209,000000,4.8,4.8,4.56,4.7,5600,0
+HOVNP.US,D,20151210,000000,4.59,4.63,4.59,4.63,3600,0
+HOVNP.US,D,20151211,000000,4.37,4.6,4.2,4.6,7700,0
+HOVNP.US,D,20151214,000000,4.34,4.5999,4.29,4.3501,3127,0
+HOVNP.US,D,20151215,000000,4.78,4.78,4.77,4.77,300,0
+HOVNP.US,D,20151216,000000,4.75,4.84,4.56,4.8,5600,0
+HOVNP.US,D,20151217,000000,4.58,4.58,4.58,4.58,400,0
+HOVNP.US,D,20151218,000000,4.38,4.38,4.05,4.05,10100,0
+HOVNP.US,D,20151221,000000,4.22,4.59,4.14,4.2,12300,0
+HOVNP.US,D,20151222,000000,4.29,4.59,4.29,4.4,3300,0
+HOVNP.US,D,20151223,000000,4.58,4.75,4.55,4.75,6800,0
+HOVNP.US,D,20151224,000000,4.61,5.44,4.61,5.3458,9110,0
+HOVNP.US,D,20151228,000000,5.25,5.3,4.65,5.3,5618,0
+HOVNP.US,D,20151229,000000,5,5.4,4.99,5.05,3394,0
+HOVNP.US,D,20151230,000000,4.75,4.75,4.7333,4.75,6221,0
+HOVNP.US,D,20151231,000000,4.346,4.68,4.22,4.55,19800,0
+HOVNP.US,D,20160104,000000,4.26,4.26,4.16,4.16,613,0
+HOVNP.US,D,20160105,000000,4.22,4.38,4.2,4.312,4000,0
+HOVNP.US,D,20160106,000000,4.31,4.33,4.31,4.33,350,0
+HOVNP.US,D,20160107,000000,4.03,4.75,3.86,4.5,5912,0
+HOVNP.US,D,20160108,000000,4.25,4.26,4.2276,4.25,12416,0
+HOVNP.US,D,20160111,000000,4.2,4.2,3.98,3.98,6700,0
+HOVNP.US,D,20160112,000000,3.87,4.05,3.57,3.93,10582,0
+HOVNP.US,D,20160113,000000,3.7394,4.07,3.6,4.05,11278,0
+HOVNP.US,D,20160114,000000,3.67,3.67,3.67,3.67,100,0
+HOVNP.US,D,20160115,000000,4.66,5.13,3.4182,3.74,16088,0
+HOVNP.US,D,20160119,000000,3.46,4.01,3.42,3.55,6300,0
+HOVNP.US,D,20160120,000000,3,3.28,2.8105,3.25,25380,0
+HOVNP.US,D,20160121,000000,3.1125,3.35,3.02,3.04,41300,0
+HOVNP.US,D,20160122,000000,2.95,3.25,2.95,3.0399,45250,0
+HOVNP.US,D,20160125,000000,2.8,3.28,2.8,3.01,10293,0
+HOVNP.US,D,20160126,000000,3.32,3.81,3.2,3.81,2171,0
+HOVNP.US,D,20160127,000000,4.0101,4.64,3.67,3.67,5017,0
+HOVNP.US,D,20160128,000000,4.16,4.16,3.85,3.9,1425,0
+HOVNP.US,D,20160129,000000,3.99,4.45,3.99,4.1899,5440,0
+HOVNP.US,D,20160201,000000,3.29,3.9999,3.29,3.83,1633,0
+HOVNP.US,D,20160202,000000,3.33,3.85,3.32,3.32,3900,0
+HOVNP.US,D,20160203,000000,3.65,3.99,3.5,3.5,14033,0
+HOVNP.US,D,20160204,000000,3.2,3.55,3.2,3.5,8134,0
+HOVNP.US,D,20160205,000000,3.5,3.5999,3.2119,3.5999,2293,0
+HOVNP.US,D,20160208,000000,3.3,3.51,3.3,3.5,1300,0
+HOVNP.US,D,20160209,000000,3.4453,3.4453,3.33,3.4146,2700,0
+HOVNP.US,D,20160210,000000,3.82,4,3.82,4,1000,0
+HOVNP.US,D,20160211,000000,3.3185,3.39,3.0138,3.0231,3443,0
+HOVNP.US,D,20160212,000000,3.39,3.39,3.06,3.1116,15004,0
+HOVNP.US,D,20160216,000000,3.25,3.28,3.0499,3.13,9830,0
+HOVNP.US,D,20160217,000000,3.23,3.55,3.17,3.33,12600,0
+HOVNP.US,D,20160218,000000,3.3,3.545,3.25,3.25,5690,0
+HOVNP.US,D,20160219,000000,3.42,3.42,3.12,3.2,83817,0
+HOVNP.US,D,20160222,000000,3.3,3.58,3.01,3.2099,43850,0
+HOVNP.US,D,20160223,000000,3.25,3.25,2.86,2.9,30923,0
+HOVNP.US,D,20160224,000000,2.91,2.95,2.5,2.8,51643,0
+HOVNP.US,D,20160225,000000,2.99,3,2.8,2.8,144659,0
+HOVNP.US,D,20160226,000000,2.837,2.98,2.75,2.8,238960,0
+HOVNP.US,D,20160229,000000,3,3,2.85,2.89,75394,0
+HOVNP.US,D,20160301,000000,3,3.17,2.9,2.99,50467,0
+HOVNP.US,D,20160302,000000,3,3.2499,2.89,3,66018,0
+HOVNP.US,D,20160303,000000,3,3.02,2.901,3,51987,0
+HOVNP.US,D,20160304,000000,3.05,3.19,2.9,3,42658,0
+HOVNP.US,D,20160307,000000,3.02,3.3,3,3.04,34426,0
+HOVNP.US,D,20160308,000000,3.04,3.116,2.9632,3.1,37923,0
+HOVNP.US,D,20160309,000000,3.09,3.09,2.8,2.98,1700,0
+HOVNP.US,D,20160310,000000,3,3,2.55,2.8,4419,0
+HOVNP.US,D,20160311,000000,2.76,2.87,2.75,2.84,425,0
+HOVNP.US,D,20160315,000000,2.5201,2.68,2.4824,2.68,2275,0
+HOVNP.US,D,20160316,000000,2.54,2.74,2.3901,2.56,6225,0
+HOVNP.US,D,20160317,000000,2.5,2.6,2.5,2.53,10500,0
+HOVNP.US,D,20160318,000000,2.51,2.72,2.51,2.63,10768,0
+HOVNP.US,D,20160321,000000,2.57,2.6499,2.57,2.6499,3200,0
+HOVNP.US,D,20160322,000000,2.55,2.7358,2.48,2.48,2850,0
+HOVNP.US,D,20160323,000000,2.5,2.5,2.4,2.42,36550,0
+HOVNP.US,D,20160324,000000,2.31,2.32,2.3,2.3,86301,0
+HOVNP.US,D,20160328,000000,2.1995,2.4,2.19,2.28,9987,0
+HOVNP.US,D,20160329,000000,2.4,2.5825,2.26,2.26,7300,0
+HOVNP.US,D,20160330,000000,2.36,2.45,2.11,2.26,23042,0
+HOVNP.US,D,20160331,000000,2.25,2.39,2.15,2.25,16868,0
+HOVNP.US,D,20160401,000000,2.2,2.5008,2.17,2.17,32877,0
+HOVNP.US,D,20160404,000000,2.04,2.2881,2.04,2.18,7695,0
+HOVNP.US,D,20160405,000000,2.15,2.2299,2.15,2.15,7000,0
+HOVNP.US,D,20160406,000000,2.15,2.25,2.15,2.1599,32044,0
+HOVNP.US,D,20160407,000000,2.2,2.2999,2.15,2.15,17990,0
+HOVNP.US,D,20160408,000000,2.5,2.5199,2.17,2.1959,16633,0
+HOVNP.US,D,20160411,000000,2.26,2.59,2.2,2.54,118800,0
+HOVNP.US,D,20160412,000000,2.47,2.9099,2.47,2.78,48958,0
+HOVNP.US,D,20160413,000000,2.87,2.87,2.66,2.7,21024,0
+HOVNP.US,D,20160414,000000,2.71,2.7101,2.5119,2.66,9069,0
+HOVNP.US,D,20160415,000000,2.656,2.66,2.64,2.66,2500,0
+HOVNP.US,D,20160418,000000,2.7099,2.74,2.546,2.71,8425,0
+HOVNP.US,D,20160419,000000,2.55,2.74,2.55,2.6599,6690,0
+HOVNP.US,D,20160420,000000,2.72,2.72,2.65,2.68,33113,0
+HOVNP.US,D,20160421,000000,2.81,2.8195,2.6476,2.6476,30050,0
+HOVNP.US,D,20160422,000000,2.7092,2.7199,2.58,2.68,27785,0
+HOVNP.US,D,20160425,000000,2.69,2.7,2.685,2.7,60848,0
+HOVNP.US,D,20160426,000000,2.67,2.7699,2.6097,2.7,40824,0
+HOVNP.US,D,20160427,000000,2.78,2.78,2.63,2.71,32193,0
+HOVNP.US,D,20160428,000000,2.67,2.7395,2.57,2.6,34088,0
+HOVNP.US,D,20160429,000000,2.54,2.69,2.53,2.68,24518,0
+HOVNP.US,D,20160502,000000,2.63,2.65,2.52,2.65,3400,0
+HOVNP.US,D,20160503,000000,2.45,2.65,2.45,2.65,2368,0
+HOVNP.US,D,20160504,000000,2.57,2.66,2.526,2.66,2318,0
+HOVNP.US,D,20160505,000000,2.47,2.6499,2.41,2.59,6920,0
+HOVNP.US,D,20160506,000000,2.54,2.68,2.54,2.59,4435,0
+HOVNP.US,D,20160509,000000,2.58,2.7,2.57,2.7,1058,0
+HOVNP.US,D,20160510,000000,2.67,2.72,2.66,2.69,10200,0
+HOVNP.US,D,20160511,000000,2.5023,2.72,2.5023,2.66,7223,0
+HOVNP.US,D,20160512,000000,2.6,2.63,2.52,2.61,11200,0
+HOVNP.US,D,20160517,000000,2.59,2.6,2.558,2.59,4000,0
+HOVNP.US,D,20160518,000000,2.65,2.68,2.65,2.68,300,0
+HOVNP.US,D,20160519,000000,2.63,2.65,2.46,2.65,13224,0
+HOVNP.US,D,20160520,000000,2.61,2.68,2.61,2.65,2100,0
+HOVNP.US,D,20160523,000000,2.61,2.73,2.61,2.71,22700,0
+HOVNP.US,D,20160524,000000,2.7199,3.19,2.6825,3.17,96779,0
+HOVNP.US,D,20160525,000000,3.26,4.58,3.19,4.37,91635,0
+HOVNP.US,D,20160526,000000,4.58,4.8765,4.14,4.28,46400,0
+HOVNP.US,D,20160527,000000,4.03,4.49,4,4.43,32310,0
+HOVNP.US,D,20160531,000000,4.46,6,4.46,5.99,50120,0
+HOVNP.US,D,20160601,000000,5.99,6.3102,5.05,5.866,56057,0
+HOVNP.US,D,20160602,000000,5.02,5.23,4.21,4.6601,71989,0
+HOVNP.US,D,20160603,000000,4.65,5.56,4.65,4.87,35433,0
+HOVNP.US,D,20160606,000000,4.89,5.1,4.88,5.0699,10121,0
+HOVNP.US,D,20160607,000000,4.96,5.392,4.85,5.19,3125,0
+HOVNP.US,D,20160608,000000,5.2,5.3,5,5.19,5713,0
+HOVNP.US,D,20160609,000000,5.12,5.23,4.66,4.71,17400,0
+HOVNP.US,D,20160610,000000,4.6601,4.75,4.25,4.2501,23762,0
+HOVNP.US,D,20160613,000000,4.4999,4.5,4.18,4.35,23558,0
+HOVNP.US,D,20160614,000000,4.4631,4.85,4.4501,4.52,17599,0
+HOVNP.US,D,20160615,000000,4.8,4.8,4.545,4.5688,1500,0
+HOVNP.US,D,20160616,000000,4.6,4.6,4.28,4.496,22900,0
+HOVNP.US,D,20160617,000000,4.56,4.7,4.43,4.632,23810,0
+HOVNP.US,D,20160620,000000,4.6,4.77,4.5,4.5,2323,0
+HOVNP.US,D,20160621,000000,4.55,4.55,4,4.27,39472,0
+HOVNP.US,D,20160622,000000,4.27,4.6972,4.27,4.6499,3630,0
+HOVNP.US,D,20160623,000000,4.84,5.56,4.5972,5.1,27278,0
+HOVNP.US,D,20160624,000000,4.7,4.9187,4.655,4.76,6530,0
+HOVNP.US,D,20160627,000000,4.75,4.75,4.72,4.72,1000,0
+HOVNP.US,D,20160628,000000,5.21,5.25,4.7729,4.9999,8669,0
+HOVNP.US,D,20160629,000000,5.02,5.09,4.9104,4.96,9681,0
+HOVNP.US,D,20160630,000000,4.961,5.14,4.96,5.14,2300,0
+HOVNP.US,D,20160701,000000,5.19,5.2,5.06,5.11,2500,0
+HOVNP.US,D,20160705,000000,4.98,5.17,4.82,4.95,8900,0
+HOVNP.US,D,20160706,000000,4.9355,4.95,4.85,4.88,8949,0
+HOVNP.US,D,20160707,000000,4.93,4.9831,4.55,4.56,9194,0
+HOVNP.US,D,20160708,000000,4.62,5.14,4.62,5.14,3800,0
+HOVNP.US,D,20160711,000000,5.0999,5.0999,5.0419,5.09,1420,0
+HOVNP.US,D,20160712,000000,5.04,5.2,4.93,4.93,2900,0
+HOVNP.US,D,20160713,000000,5.04,5.04,5.04,5.04,200,0
+HOVNP.US,D,20160714,000000,4.884,5.15,4.8301,4.98,5850,0
+HOVNP.US,D,20160715,000000,4.98,5.13,4.91,4.91,2215,0
+HOVNP.US,D,20160718,000000,4.92,4.99,4.875,4.99,3685,0
+HOVNP.US,D,20160719,000000,4.9899,4.9899,4.9526,4.9526,200,0
+HOVNP.US,D,20160720,000000,4.9799,4.9799,4.65,4.65,13385,0
+HOVNP.US,D,20160721,000000,4.84,4.84,4.66,4.66,4600,0
+HOVNP.US,D,20160722,000000,4.598,4.89,4.598,4.89,350,0
+HOVNP.US,D,20160725,000000,4.7,4.939,4.58,4.859,6333,0
+HOVNP.US,D,20160726,000000,4.99,4.99,4.621,4.9199,1300,0
+HOVNP.US,D,20160727,000000,4.96,5,4.71,5,2950,0
+HOVNP.US,D,20160728,000000,5,5.19,5,5.0884,3005,0
+HOVNP.US,D,20160729,000000,4.992,5.1899,4.992,5.1899,1900,0
+HOVNP.US,D,20160802,000000,4.65,4.67,4.6,4.6,2305,0
+HOVNP.US,D,20160803,000000,4.94,4.94,4.721,4.721,700,0
+HOVNP.US,D,20160804,000000,4.74,4.74,4.74,4.74,100,0
+HOVNP.US,D,20160805,000000,4.87,4.89,4.79,4.79,1568,0
+HOVNP.US,D,20160808,000000,4.63,4.706,4.5,4.67,5350,0
+HOVNP.US,D,20160809,000000,4.61,4.61,4.52,4.52,940,0
+HOVNP.US,D,20160810,000000,4.666,4.666,4.5,4.5012,12720,0
+HOVNP.US,D,20160811,000000,4.51,4.51,4.51,4.51,343,0
+HOVNP.US,D,20160812,000000,4.61,4.6101,4.59,4.59,1405,0
+HOVNP.US,D,20160815,000000,4.75,4.75,4.68,4.7499,4200,0
+HOVNP.US,D,20160816,000000,4.6501,4.653,4.6,4.64,2400,0
+HOVNP.US,D,20160818,000000,4.32,4.5699,4.3,4.5699,2300,0
+HOVNP.US,D,20160819,000000,4.44,4.44,4.43,4.43,795,0
+HOVNP.US,D,20160822,000000,4.33,4.52,4.17,4.17,15300,0
+HOVNP.US,D,20160823,000000,4.43,4.5884,4.1,4.16,8533,0
+HOVNP.US,D,20160824,000000,4.3999,4.3999,3.88,3.88,10946,0
+HOVNP.US,D,20160825,000000,3.88,4.1631,3.88,4.1238,7208,0
+HOVNP.US,D,20160826,000000,4.2399,4.2399,4.08,4.136,2170,0
+HOVNP.US,D,20160829,000000,4.06,4.29,4.06,4.09,5900,0
+HOVNP.US,D,20160830,000000,4,4.18,4,4.18,6698,0
+HOVNP.US,D,20160831,000000,4.3999,4.3999,4.12,4.2899,2500,0
+HOVNP.US,D,20160901,000000,4.29,4.29,4.2501,4.2501,300,0
+HOVNP.US,D,20160902,000000,4.41,4.4134,4.3,4.4,1505,0
+HOVNP.US,D,20160906,000000,4.41,4.6599,4.41,4.45,1300,0
+HOVNP.US,D,20160907,000000,4.6501,4.85,4.65,4.85,2050,0
+HOVNP.US,D,20160908,000000,4.641,4.915,4.62,4.8,3300,0
+HOVNP.US,D,20160909,000000,4.5332,4.7188,4.25,4.7188,4608,0
+HOVNP.US,D,20160912,000000,4.61,4.61,4.33,4.6,400,0
+HOVNP.US,D,20160913,000000,4.5,4.5,4.0099,4.05,12932,0
+HOVNP.US,D,20160914,000000,4.05,4.05,3.99,3.99,500,0
+HOVNP.US,D,20160915,000000,3.93,4.062,3.93,4.062,1654,0
+HOVNP.US,D,20160916,000000,3.98,3.98,3.86,3.86,1100,0
+HOVNP.US,D,20160919,000000,3.89,4.11,3.89,4,915,0
+HOVNP.US,D,20160920,000000,4.1822,4.1822,4.1822,4.1822,1000,0
+HOVNP.US,D,20160922,000000,4.16,4.16,4,4.13,5800,0
+HOVNP.US,D,20160923,000000,4.25,4.29,4.195,4.195,1700,0
+HOVNP.US,D,20160927,000000,4.2,4.2,4.2,4.2,100,0
+HOVNP.US,D,20160928,000000,4.22,4.22,4.0001,4.1799,700,0
+HOVNP.US,D,20160930,000000,4.29,4.61,4.29,4.6,6275,0
+HOVNP.US,D,20161003,000000,4.55,4.6,4.55,4.6,1131,0
+HOVNP.US,D,20161004,000000,4.54,4.56,4.26,4.26,3790,0
+HOVNP.US,D,20161005,000000,4.456,4.456,4.456,4.456,500,0
+HOVNP.US,D,20161006,000000,4.5,4.5,4.4,4.4,9400,0
+HOVNP.US,D,20161007,000000,4.2501,4.51,3.8,4.3,9480,0
+HOVNP.US,D,20161010,000000,4.5,4.51,4.5,4.5,1400,0
+HOVNP.US,D,20161013,000000,4.1601,4.19,4.1601,4.17,3185,0
+HOVNP.US,D,20161014,000000,4.21,4.21,4.21,4.21,100,0
+HOVNP.US,D,20161017,000000,4.2548,4.2548,4.184,4.184,800,0
+HOVNP.US,D,20161018,000000,4.25,4.2657,4.249,4.2657,900,0
+HOVNP.US,D,20161020,000000,4.33,4.35,4.21,4.35,4255,0
+HOVNP.US,D,20161021,000000,4.3,4.5,4.29,4.48,14200,0
+HOVNP.US,D,20161024,000000,4.35,4.49,4.27,4.49,32058,0
+HOVNP.US,D,20161025,000000,4.5,4.6,4.5,4.6,3600,0
+HOVNP.US,D,20161031,000000,4.54,4.54,4.5,4.5,2450,0
+HOVNP.US,D,20161101,000000,4.49,4.5,4.4,4.478,8550,0
+HOVNP.US,D,20161102,000000,4.5,4.56,4.47,4.52,41173,0
+HOVNP.US,D,20161103,000000,4.4089,4.71,4.4089,4.5,6300,0
+HOVNP.US,D,20161104,000000,4.49,4.49,4.49,4.49,1400,0
+HOVNP.US,D,20161107,000000,4.5,4.53,4.5,4.5,10000,0
+HOVNP.US,D,20161108,000000,4.5,4.7384,4.5,4.72,1785,0
+HOVNP.US,D,20161109,000000,4.65,4.6505,4.5,4.5,4081,0
+HOVNP.US,D,20161110,000000,4.5101,4.5101,4.5101,4.5101,410,0
+HOVNP.US,D,20161111,000000,4.53,4.53,4.53,4.53,100,0
+HOVNP.US,D,20161114,000000,4.58,4.686,4.58,4.657,1456,0
+HOVNP.US,D,20161115,000000,4.7,4.7929,4.7,4.7929,879,0
+HOVNP.US,D,20161117,000000,4.7739,4.79,4.65,4.65,1600,0
+HOVNP.US,D,20161118,000000,4.51,4.5584,4.15,4.498,1800,0
+HOVNP.US,D,20161121,000000,4.5,4.5525,4.5,4.5525,300,0
+HOVNP.US,D,20161122,000000,4.51,4.6,4.51,4.6,2300,0
+HOVNP.US,D,20161123,000000,4.6,4.7,4.4001,4.7,9278,0
+HOVNP.US,D,20161125,000000,4.699,4.8,4.68,4.8,3220,0
+HOVNP.US,D,20161128,000000,4.7999,4.8,4.77,4.8,500,0
+HOVNP.US,D,20161129,000000,4.8001,4.85,4.8001,4.85,1650,0
+HOVNP.US,D,20161130,000000,4.78,4.9575,4.2965,4.9501,50631,0
+HOVNP.US,D,20161201,000000,5,5.26,4.985,5.25,6436,0
+HOVNP.US,D,20161202,000000,5.13,5.9,4.75,5.88,16428,0
+HOVNP.US,D,20161205,000000,5.88,6.22,4.7,6,21220,0
+HOVNP.US,D,20161206,000000,6.25,6.25,6.0499,6.05,22355,0
+HOVNP.US,D,20161207,000000,6.2,6.3,6.1,6.3,10599,0
+HOVNP.US,D,20161208,000000,6.1827,6.3,6.03,6.14,19283,0
+HOVNP.US,D,20161209,000000,6.05,6.2,5.85,6.1,37863,0
+HOVNP.US,D,20161212,000000,6.06,6.07,5.8401,6.07,3992,0
+HOVNP.US,D,20161213,000000,6.24,6.6,5.87,6.6,22508,0
+HOVNP.US,D,20161214,000000,6.6,6.72,6.58,6.5999,5730,0
+HOVNP.US,D,20161215,000000,6.59,7,6.34,6.92,7332,0
+HOVNP.US,D,20161216,000000,6.9,6.99,6.66,6.88,8016,0
+HOVNP.US,D,20161219,000000,6.85,7.2,6.6656,7.2,101999,0
+HOVNP.US,D,20161220,000000,6.85,7.5,6.75,7.35,47079,0
+HOVNP.US,D,20161221,000000,7.05,7.5,7.05,7.2,15470,0
+HOVNP.US,D,20161222,000000,7.4,7.48,6.97,7.44,119136,0
+HOVNP.US,D,20161223,000000,7.42,7.7311,7.4,7.65,10759,0
+HOVNP.US,D,20161227,000000,7.67,7.67,7.3,7.52,3207,0
+HOVNP.US,D,20161228,000000,7.51,7.53,7.25,7.48,2400,0
+HOVNP.US,D,20161229,000000,7.38,7.42,7.06,7.06,2503,0
+HOVNP.US,D,20161230,000000,7.01,7.5,6.7856,7.498,17175,0
+HOVNP.US,D,20170103,000000,7.089,7.44,7.089,7.4,3176,0
+HOVNP.US,D,20170104,000000,7.0356,7.8,7.0356,7.8,26700,0
+HOVNP.US,D,20170105,000000,7.22,7.575,7.21,7.575,993,0
+HOVNP.US,D,20170106,000000,7.3301,7.599,7.3301,7.599,1795,0
+HOVNP.US,D,20170109,000000,7.69,7.81,7.59,7.79,9168,0
+HOVNP.US,D,20170110,000000,7.98,7.98,7.7,7.75,3167,0
+HOVNP.US,D,20170111,000000,7.94,7.9812,7.85,7.85,5212,0
+HOVNP.US,D,20170112,000000,7.98,7.98,7.67,7.8,9038,0
+HOVNP.US,D,20170113,000000,7.67,7.94,7.5,7.6,43918,0
+HOVNP.US,D,20170117,000000,7.5,7.57,7.41,7.5,15627,0
+HOVNP.US,D,20170118,000000,7.49,7.97,7.365,7.97,93465,0
+HOVNP.US,D,20170119,000000,7.73,7.9,7.5301,7.9,13400,0
+HOVNP.US,D,20170120,000000,7.7,7.7,7.7,7.7,1100,0
+HOVNP.US,D,20170123,000000,7.5999,7.6,7.55,7.6,2600,0
+HOVNP.US,D,20170124,000000,7.6501,8.4,7.6501,8.39,15897,0
+HOVNP.US,D,20170125,000000,8.4,8.4,8.2147,8.37,810,0
+HOVNP.US,D,20170126,000000,8.36,8.36,8.36,8.36,299,0
+HOVNP.US,D,20170127,000000,8.2,8.35,8.2,8.35,300,0
+HOVNP.US,D,20170130,000000,8.35,8.35,8.35,8.35,2402,0
+HOVNP.US,D,20170131,000000,8.21,8.21,8.21,8.21,1119,0
+HOVNP.US,D,20170201,000000,8.2,8.2,8,8.07,1656,0
+HOVNP.US,D,20170202,000000,7.99,7.9995,7.7,7.91,2598,0
+HOVNP.US,D,20170203,000000,8,8,8,8,350,0
+HOVNP.US,D,20170206,000000,7.82,8.02,7.81,8,3879,0
+HOVNP.US,D,20170207,000000,7.92,8.2,7.8,7.94,3220,0
+HOVNP.US,D,20170208,000000,8.0808,8.0808,8.0808,8.0808,600,0
+HOVNP.US,D,20170209,000000,7.88,7.89,7.8,7.89,900,0
+HOVNP.US,D,20170210,000000,7.4818,7.9892,7.4818,7.9892,2035,0
+HOVNP.US,D,20170214,000000,7.69,7.96,7.69,7.96,3668,0
+HOVNP.US,D,20170215,000000,7.768,7.78,7.75,7.75,4700,0
+HOVNP.US,D,20170217,000000,7.85,7.99,7.45,7.99,3587,0
+HOVNP.US,D,20170221,000000,7.74,7.84,7.5,7.74,21239,0
+HOVNP.US,D,20170222,000000,7.57,7.8,7.5,7.6,35200,0
+HOVNP.US,D,20170223,000000,7.8001,7.85,7.7,7.85,600,0
+HOVNP.US,D,20170224,000000,7.85,7.85,7.5,7.58,188945,0
+HOVNP.US,D,20170227,000000,7.4,7.82,7.2101,7.82,35051,0
+HOVNP.US,D,20170228,000000,7.74,7.74,7.74,7.74,100,0
+HOVNP.US,D,20170301,000000,7.97,7.97,7.51,7.6,4556,0
+HOVNP.US,D,20170302,000000,7.7238,7.88,7.6,7.88,6734,0
+HOVNP.US,D,20170303,000000,7.71,7.95,7.6,7.95,10800,0
+HOVNP.US,D,20170306,000000,7.76,7.76,7.45,7.59,41484,0
+HOVNP.US,D,20170307,000000,7.8,7.8,7.4,7.55,5057,0
+HOVNP.US,D,20170308,000000,7.8,7.8,7.33,7.49,2200,0
+HOVNP.US,D,20170309,000000,7.36,7.57,7.2609,7.57,1314,0
+HOVNP.US,D,20170310,000000,7.41,7.41,7,7.19,7523,0
+HOVNP.US,D,20170313,000000,7.1353,7.25,7.094,7.25,1100,0
+HOVNP.US,D,20170314,000000,7.039,7.39,7.039,7.39,900,0
+HOVNP.US,D,20170315,000000,7.01,7.25,6.95,7.16,5494,0
+HOVNP.US,D,20170316,000000,7.07,7.39,7.03,7.18,4766,0
+HOVNP.US,D,20170317,000000,7.02,7.2,6.55,6.55,4553,0
+HOVNP.US,D,20170320,000000,6.925,7.095,6.738,7.0101,39904,0
+HOVNP.US,D,20170321,000000,7.15,7.1978,6.9227,7.0198,9615,0
+HOVNP.US,D,20170322,000000,7,7.22,7,7.0752,53748,0
+HOVNP.US,D,20170323,000000,6.99,7.1548,6.99,7.1548,950,0
+HOVNP.US,D,20170327,000000,7.26,7.26,7.25,7.25,340,0
+HOVNP.US,D,20170328,000000,7.2,7.2,7.09,7.15,1080,0
+HOVNP.US,D,20170329,000000,7.2,7.2,7.0553,7.2,3150,0
+HOVNP.US,D,20170330,000000,7.0501,7.1,7,7.01,12334,0
+HOVNP.US,D,20170331,000000,7.1,7.11,7,7.004,55656,0
+HOVNP.US,D,20170403,000000,7.1,7.1,7.01,7.08,1222,0
+HOVNP.US,D,20170404,000000,7.02,7.02,7.02,7.02,200,0
+HOVNP.US,D,20170405,000000,7.1,7.1,7,7.05,4000,0
+HOVNP.US,D,20170406,000000,7.0364,7.0364,7,7.035,1500,0
+HOVNP.US,D,20170407,000000,7.01,7.01,7,7,3276,0
+HOVNP.US,D,20170410,000000,7,7.0326,7,7.0326,403,0
+HOVNP.US,D,20170412,000000,6.13,7,6.13,7,253,0
+HOVNP.US,D,20170413,000000,6.34,6.8,6.28,6.71,1900,0
+HOVNP.US,D,20170417,000000,6.76,7.0168,6.6,7,31732,0
+HOVNP.US,D,20170418,000000,6.9001,7.01,6.9001,7.01,2350,0
+HOVNP.US,D,20170419,000000,6.9322,7.0184,6.9322,7.0009,1900,0
+HOVNP.US,D,20170420,000000,7.01,7.01,7,7,300,0
+HOVNP.US,D,20170421,000000,7,7.04,7,7,5100,0
+HOVNP.US,D,20170424,000000,7,7.03,7,7.03,5003,0
+HOVNP.US,D,20170425,000000,7.01,7.0115,7,7,1300,0
+HOVNP.US,D,20170426,000000,6.97,7.06,6.95,7.01,56100,0
+HOVNP.US,D,20170427,000000,7.03,7.15,7.03,7.15,800,0
+HOVNP.US,D,20170501,000000,6.72,7,6.7,6.7,2100,0
+HOVNP.US,D,20170502,000000,6.74,7.03,6.74,7,5023,0
+HOVNP.US,D,20170503,000000,7.1,7.1,7.0101,7.0101,400,0
+HOVNP.US,D,20170504,000000,7.02,7.02,7,7,68950,0
+HOVNP.US,D,20170505,000000,7.0736,7.14,7.0736,7.14,800,0
+HOVNP.US,D,20170508,000000,7.15,7.15,7,7,5100,0
+HOVNP.US,D,20170509,000000,6.858,7.0147,6.858,7.0101,4200,0
+HOVNP.US,D,20170510,000000,7.01,7.0866,7,7.04,4600,0
+HOVNP.US,D,20170511,000000,7,7.0105,7,7,13526,0
+HOVNP.US,D,20170512,000000,7,7.1,6.99,7.01,12740,0
+HOVNP.US,D,20170515,000000,7.02,7.051,7,7.01,5200,0
+HOVNP.US,D,20170517,000000,7,7.14,7,7,9422,0
+HOVNP.US,D,20170518,000000,7,7.05,6.94,7.03,38757,0
+HOVNP.US,D,20170519,000000,7.035,7.035,7,7.035,4000,0
+HOVNP.US,D,20170523,000000,7.02,7.05,7.01,7.05,1900,0
+HOVNP.US,D,20170524,000000,7.0282,7.0948,7.0282,7.0948,2480,0
+HOVNP.US,D,20170525,000000,7.04,7.136,7.03,7.11,1120,0
+HOVNP.US,D,20170530,000000,7.03,7.03,7,7,21400,0
+HOVNP.US,D,20170531,000000,7.01,7.2,6.9,7,93864,0
+HOVNP.US,D,20170601,000000,7,7.0818,7,7.0437,10980,0
+HOVNP.US,D,20170602,000000,7.02,7.02,6.5914,6.68,97836,0
+HOVNP.US,D,20170605,000000,6.1401,6.5953,6.1401,6.45,14106,0
+HOVNP.US,D,20170606,000000,6.34,6.615,6.3,6.31,5160,0
+HOVNP.US,D,20170607,000000,6.73,6.75,6.73,6.75,1000,0
+HOVNP.US,D,20170608,000000,6.67,6.67,6.67,6.67,210,0
+HOVNP.US,D,20170609,000000,6.59,6.59,6.52,6.52,3391,0
+HOVNP.US,D,20170612,000000,6.34,6.73,6.3,6.73,2001,0
+HOVNP.US,D,20170613,000000,6.39,6.75,6.39,6.45,2102,0
+HOVNP.US,D,20170614,000000,6.5,6.631,6.5,6.55,8050,0
+HOVNP.US,D,20170615,000000,6.51,6.73,6.51,6.5999,1900,0
+HOVNP.US,D,20170616,000000,6.56,6.582,6.51,6.582,3700,0
+HOVNP.US,D,20170619,000000,6.49,6.55,6.42,6.46,4200,0
+HOVNP.US,D,20170620,000000,6.45,6.74,6.45,6.5195,2701,0
+HOVNP.US,D,20170621,000000,6.42,6.46,6.26,6.26,3500,0
+HOVNP.US,D,20170622,000000,6.24,6.59,6.24,6.59,1005,0
+HOVNP.US,D,20170623,000000,6.41,6.56,6.41,6.48,5600,0
+HOVNP.US,D,20170626,000000,6.58,6.58,6.46,6.5,9029,0
+HOVNP.US,D,20170627,000000,6.5803,6.6,6.5,6.5,6073,0
+HOVNP.US,D,20170628,000000,6.59,7.09,6.59,7.03,91667,0
+HOVNP.US,D,20170629,000000,7,7.05,6.99,7,12575,0
+HOVNP.US,D,20170630,000000,7.1,7.1,7.09,7.1,1700,0
+HOVNP.US,D,20170703,000000,7.2,7.6041,7.2,7.6041,4500,0
+HOVNP.US,D,20170705,000000,6.76,7.1322,6.76,7.1322,2400,0
+HOVNP.US,D,20170706,000000,7.05,7.05,7,7,3500,0
+HOVNP.US,D,20170707,000000,7.01,7.5,7,7.5,14600,0
+HOVNP.US,D,20170710,000000,7.51,7.56,7.5,7.5501,2315,0
+HOVNP.US,D,20170711,000000,7.48,7.48,7.48,7.48,100,0
+HOVNP.US,D,20170712,000000,7.42,7.47,7.02,7.47,4304,0
+HOVNP.US,D,20170713,000000,6.9,7.34,6.9,7.25,31531,0
+HOVNP.US,D,20170714,000000,6.95,7.4075,6.95,7.25,392500,0
+HOVNP.US,D,20170717,000000,7.26,7.26,7,7.25,143954,0
+HOVNP.US,D,20170718,000000,7.2499,7.25,7.1,7.16,7000,0
+HOVNP.US,D,20170719,000000,7.0484,7.082,7.0484,7.082,600,0
+HOVNP.US,D,20170720,000000,6.78,7.25,6.3907,7.25,10470,0
+HOVNP.US,D,20170721,000000,7.19,7.27,7.07,7.27,5001,0
+HOVNP.US,D,20170724,000000,7.17,7.26,7.15,7.26,3830,0
+HOVNP.US,D,20170725,000000,7.46,7.46,7.25,7.25,15200,0
+HOVNP.US,D,20170726,000000,7.2213,7.4,7.2213,7.27,1376,0
+HOVNP.US,D,20170727,000000,6.62,7.0771,6.59,7.05,2150,0
+HOVNP.US,D,20170728,000000,7.07,7.25,6.4095,7.24,17731,0
+HOVNP.US,D,20170731,000000,7.0999,7.1,7.05,7.1,4170,0
+HOVNP.US,D,20170801,000000,6.83,7,6.83,7,1803,0
+HOVNP.US,D,20170802,000000,7,7,6.845,6.9,1533,0
+HOVNP.US,D,20170803,000000,6.7434,7.09,6.7425,6.8501,9439,0
+HOVNP.US,D,20170804,000000,7.02,7.04,6.7572,7.04,4305,0
+HOVNP.US,D,20170807,000000,7,7.034,6.65,6.94,10607,0
+HOVNP.US,D,20170808,000000,6.72,6.87,6.72,6.7501,9925,0
+HOVNP.US,D,20170809,000000,6.76,6.85,6.4,6.4,7194,0
+HOVNP.US,D,20170811,000000,6.55,6.5544,6.4197,6.53,1399,0
+HOVNP.US,D,20170814,000000,6.5,6.8499,6.45,6.8499,1563,0
+HOVNP.US,D,20170815,000000,6.52,6.52,6.4,6.4,8517,0
+HOVNP.US,D,20170816,000000,6.41,6.5,6.2579,6.5,11417,0
+HOVNP.US,D,20170817,000000,6.27,6.41,6.15,6.41,1800,0
+HOVNP.US,D,20170818,000000,6.34,6.45,6.2863,6.36,2961,0
+HOVNP.US,D,20170821,000000,6.22,6.375,6.21,6.21,1800,0
+HOVNP.US,D,20170822,000000,6.23,6.5384,6.22,6.5,2844,0
+HOVNP.US,D,20170823,000000,6.46,6.5009,6.3975,6.5,11882,0
+HOVNP.US,D,20170824,000000,6.4501,6.4501,6.34,6.42,1600,0
+HOVNP.US,D,20170825,000000,6.44,6.55,6.44,6.55,500,0
+HOVNP.US,D,20170828,000000,6.275,6.29,6.2006,6.2006,1403,0
+HOVNP.US,D,20170829,000000,6.21,6.35,6.21,6.35,303,0
+HOVNP.US,D,20170830,000000,6.35,6.3737,6.2588,6.3737,7517,0
+HOVNP.US,D,20170831,000000,6.36,6.45,6.35,6.3705,3437,0
+HOVNP.US,D,20170905,000000,6.17,6.247,5.5,5.75,10240,0
+HOVNP.US,D,20170906,000000,5.92,6.39,5.88,6.39,6351,0
+HOVNP.US,D,20170907,000000,6.05,6.11,5.9926,6,31270,0
+HOVNP.US,D,20170908,000000,5.99,6.05,5.99,6.05,700,0
+HOVNP.US,D,20170911,000000,6.07,6.1,5.94,6,2250,0
+HOVNP.US,D,20170912,000000,6.08,6.25,6.08,6.25,300,0
+HOVNP.US,D,20170914,000000,6.25,6.25,6.25,6.25,266,0
+HOVNP.US,D,20170915,000000,6.08,6.0982,6.07,6.0982,1000,0
+HOVNP.US,D,20170918,000000,6.08,6.1928,6.05,6.0501,2768,0
+HOVNP.US,D,20170919,000000,6.08,6.08,6,6.012,29100,0
+HOVNP.US,D,20170920,000000,6.03,6.1381,6.03,6.1381,600,0
+HOVNP.US,D,20170921,000000,6.07,6.23,6.07,6.12,1860,0
+HOVNP.US,D,20170922,000000,6.39,6.4,6.25,6.313,8050,0
+HOVNP.US,D,20170925,000000,6.1,6.1,6.1,6.1,160,0
+HOVNP.US,D,20170926,000000,6.12,6.25,6.08,6.22,7080,0
+HOVNP.US,D,20170927,000000,6.24,6.5,6.09,6.1801,8360,0
+HOVNP.US,D,20170929,000000,6.21,6.22,6,6.06,25766,0
+HOVNP.US,D,20171002,000000,6.16,6.61,6.16,6.22,6616,0
+HOVNP.US,D,20171003,000000,6.3612,6.4,6.29,6.4,5450,0
+HOVNP.US,D,20171005,000000,6.73,7,6.72,6.75,8000,0
+HOVNP.US,D,20171006,000000,6.7,6.8159,6.546,6.6,4100,0
+HOVNP.US,D,20171009,000000,6.504,6.51,6.504,6.51,405,0
+HOVNP.US,D,20171010,000000,6.5241,6.53,6.5241,6.53,1900,0
+HOVNP.US,D,20171011,000000,6.7,7.1,6.66,7.01,16140,0
+HOVNP.US,D,20171012,000000,7.01,7.073,6.85,7.073,1400,0
+HOVNP.US,D,20171013,000000,7.04,7.04,7,7.01,6400,0
+HOVNP.US,D,20171016,000000,7.09,7.09,7,7.01,4592,0
+HOVNP.US,D,20171017,000000,7.01,7.01,7,7,600,0
+HOVNP.US,D,20171018,000000,7,7,7,7,1500,0
+HOVNP.US,D,20171019,000000,7,7.34,7,7,4300,0
+HOVNP.US,D,20171020,000000,7.02,7.034,7,7.014,2000,0
+HOVNP.US,D,20171023,000000,7,7.088,7,7,6300,0
+HOVNP.US,D,20171024,000000,7.0297,7.0297,7,7,2000,0
+HOVNP.US,D,20171025,000000,7,7.055,7,7.01,2300,0
+HOVNP.US,D,20171026,000000,7,7.0192,7,7,3100,0
+HOVNP.US,D,20171027,000000,7,7.0001,7,7.0001,2400,0
+HOVNP.US,D,20171030,000000,7.0275,7.0275,7.0275,7.0275,500,0
+HOVNP.US,D,20171031,000000,7.01,7.19,6.91,7.1759,41123,0
+HOVNP.US,D,20171101,000000,7.2,7.2,7.015,7.015,238,0
+HOVNP.US,D,20171102,000000,7.021,7.05,7,7.05,2100,0
+HOVNP.US,D,20171103,000000,6.77,7.1,6.75,7.1,5900,0
+HOVNP.US,D,20171106,000000,7.07,7.07,7.07,7.07,300,0
+HOVNP.US,D,20171107,000000,7.09,7.09,7.09,7.09,100,0
+HOVNP.US,D,20171108,000000,7.1084,7.1084,7,7,1000,0
+HOVNP.US,D,20171109,000000,7,7.0484,7,7,3300,0
+HOVNP.US,D,20171110,000000,7,7,7,7,30518,0
+HOVNP.US,D,20171113,000000,6.96,7.002,6.96,7.002,1300,0
+HOVNP.US,D,20171114,000000,6.93,7.05,6.79,7.05,9300,0
+HOVNP.US,D,20171115,000000,7,7,7,7,8120,0
+HOVNP.US,D,20171116,000000,7.011,7.0481,7.011,7.0441,2552,0
+HOVNP.US,D,20171117,000000,7.04,7.04,7,7,50166,0
+HOVNP.US,D,20171120,000000,7.01,7.01,7.01,7.01,100,0
+HOVNP.US,D,20171121,000000,7.1,7.1,7.1,7.1,1400,0
+HOVNP.US,D,20171122,000000,7.04,7.094,7.02,7.094,1900,0
+HOVNP.US,D,20171124,000000,7.06,7.06,7.06,7.06,100,0
+HOVNP.US,D,20171127,000000,7.36,7.61,7.08,7.13,6825,0
+HOVNP.US,D,20171128,000000,6.79,7.24,6.79,7.05,2450,0
+HOVNP.US,D,20171129,000000,7.05,7.05,7.05,7.05,1013,0
+HOVNP.US,D,20171130,000000,7.07,7.07,6.85,7.0651,2500,0
+HOVNP.US,D,20171201,000000,7.02,7.02,7,7,400,0
+HOVNP.US,D,20171205,000000,7.02,7.07,7,7,2200,0
+HOVNP.US,D,20171206,000000,6.655,7.021,6.655,7.003,5400,0
+HOVNP.US,D,20171207,000000,7.0564,7.0763,7,7,20800,0
+HOVNP.US,D,20171208,000000,7,7.0351,7,7,3100,0
+HOVNP.US,D,20171211,000000,7.0176,7.133,7,7,7740,0
+HOVNP.US,D,20171212,000000,7,7.035,7,7,1303,0
+HOVNP.US,D,20171213,000000,7,7.014,7,7,9801,0
+HOVNP.US,D,20171214,000000,7,7.0001,7,7.0001,2200,0
+HOVNP.US,D,20171215,000000,7,7,7,7,20400,0
+HOVNP.US,D,20171218,000000,7.18,7.28,6.46,7.28,16120,0
+HOVNP.US,D,20171219,000000,7.16,7.16,6.828,7.0119,773,0
+HOVNP.US,D,20171220,000000,6.6,6.6,6.6,6.6,320,0
+HOVNP.US,D,20171221,000000,6.647,7.2255,6.647,7.2255,10912,0
+HOVNP.US,D,20171222,000000,6.9798,7,6.9798,7,674,0
+HOVNP.US,D,20171226,000000,6.88,7,6.86,6.86,2210,0
+HOVNP.US,D,20171227,000000,6.85,7.0343,6.85,6.8542,9075,0
+HOVNP.US,D,20171228,000000,6.94,7.115,6.94,7,2822,0
+HOVNP.US,D,20171229,000000,7.05,7.71,7.05,7.5,14181,0
+HOVNP.US,D,20180102,000000,7.66,8.1,7.56,7.85,8465,0
+HOVNP.US,D,20180103,000000,7.85,7.85,7.75,7.75,500,0
+HOVNP.US,D,20180105,000000,8.43,8.47,7.7,7.75,2700,0
+HOVNP.US,D,20180108,000000,7.74,7.75,7.74,7.75,2600,0
+HOVNP.US,D,20180109,000000,7.12,7.2357,7.12,7.2357,1900,0
+HOVNP.US,D,20180111,000000,8,8.015,7.35,7.35,4850,0
+HOVNP.US,D,20180112,000000,7.79,7.8679,7.74,7.75,3380,0
+HOVNP.US,D,20180116,000000,7.7,7.74,7.5,7.7,74858,0
+HOVNP.US,D,20180117,000000,7.6,7.8,7.6,7.8,2300,0
+HOVNP.US,D,20180118,000000,7.5,7.5,7.13,7.2,800,0
+HOVNP.US,D,20180123,000000,7.14,7.14,7,7.1,9100,0
+HOVNP.US,D,20180124,000000,7.1,7.1,7,7.1,1425,0
+HOVNP.US,D,20180125,000000,6.96,7,6.9037,7,700,0
+HOVNP.US,D,20180126,000000,7,7.84,6.985,7.69,6100,0
+HOVNP.US,D,20180130,000000,7.44,7.5,7.44,7.47,1350,0
+HOVNP.US,D,20180131,000000,7.75,7.9,7.51,7.9,10500,0
+HOVNP.US,D,20180201,000000,7.9622,7.9622,7.56,7.56,1366,0
+HOVNP.US,D,20180202,000000,7.8499,7.8499,7.8499,7.8499,2410,0
+HOVNP.US,D,20180205,000000,7.5,7.5,7.5,7.5,4824,0
+HOVNP.US,D,20180208,000000,7.2839,7.2839,7.02,7.06,3600,0
+HOVNP.US,D,20180209,000000,7.1,7.1,6.975,7.03,1290,0
+HOVNP.US,D,20180212,000000,7.17,7.2,7.05,7.2,10606,0
+HOVNP.US,D,20180214,000000,7.11,7.11,7.11,7.11,950,0
+HOVNP.US,D,20180215,000000,7.05,7.05,7.05,7.05,100000,0
+HOVNP.US,D,20180216,000000,7.1,7.1679,7.1,7.1679,3200,0
+HOVNP.US,D,20180220,000000,7.25,7.3388,6.86,6.86,3393,0
+HOVNP.US,D,20180221,000000,7.2551,7.2551,7.2551,7.2551,400,0
+HOVNP.US,D,20180222,000000,7.01,7.0443,7.01,7.02,2200,0
+HOVNP.US,D,20180223,000000,7.13,7.25,7.13,7.25,400,0
+HOVNP.US,D,20180226,000000,7.1,7.1,7.1,7.1,1900,0
+HOVNP.US,D,20180227,000000,7.151,7.151,7.151,7.151,200,0
+HOVNP.US,D,20180228,000000,7.1,7.3995,7.0676,7.35,5567,0
+HOVNP.US,D,20180301,000000,7.31,7.31,7.31,7.31,200,0
+HOVNP.US,D,20180302,000000,7.49,7.49,7.49,7.49,100,0
+HOVNP.US,D,20180305,000000,7.3602,7.5946,7.26,7.5,10891,0
+HOVNP.US,D,20180306,000000,7.94,8,7.93,7.99,7596,0
+HOVNP.US,D,20180307,000000,7.96,8.01,7.61,7.61,4400,0
+HOVNP.US,D,20180308,000000,7.33,7.36,7,7.02,77621,0
+HOVNP.US,D,20180309,000000,7.15,7.15,6.85,6.97,6550,0
+HOVNP.US,D,20180312,000000,7.05,7.05,7,7.01,4123,0
+HOVNP.US,D,20180313,000000,7.05,7.4159,7.05,7.4159,2500,0
+HOVNP.US,D,20180314,000000,7.23,7.23,7.06,7.1104,3725,0
+HOVNP.US,D,20180315,000000,7.11,7.12,7.11,7.11,2005,0
+HOVNP.US,D,20180316,000000,7.16,7.36,7.16,7.21,13235,0
+HOVNP.US,D,20180319,000000,7.204,7.2144,7.2,7.2,1110,0
+HOVNP.US,D,20180320,000000,7.26,7.6503,7.2,7.24,21160,0
+HOVNP.US,D,20180321,000000,7.2,7.4952,7.2,7.23,18568,0
+HOVNP.US,D,20180322,000000,7.29,7.4203,7,7,21991,0
+HOVNP.US,D,20180323,000000,7.04,7.11,6.9,6.9,21568,0
+HOVNP.US,D,20180326,000000,7,7.058,7,7.01,3570,0
+HOVNP.US,D,20180327,000000,7.07,7.07,7.02,7.02,630,0
+HOVNP.US,D,20180328,000000,7.09,7.2955,7.01,7.06,2500,0
+HOVNP.US,D,20180329,000000,7,7.11,7,7.11,1220,0
+HOVNP.US,D,20180402,000000,7.06,7.15,7,7.15,1220,0
+HOVNP.US,D,20180403,000000,7,7.102,6.95,7,11933,0
+HOVNP.US,D,20180404,000000,7.15,7.15,7,7,2900,0
+HOVNP.US,D,20180405,000000,7.0887,7.0887,7.01,7.01,668,0
+HOVNP.US,D,20180409,000000,7.08,7.26,7.01,7.01,600,0
+HOVNP.US,D,20180411,000000,7.01,7.06,7.01,7.01,11503,0
+HOVNP.US,D,20180412,000000,7.06,7.06,7,7,2186,0
+HOVNP.US,D,20180413,000000,7.1734,7.1734,7,7,29600,0
+HOVNP.US,D,20180416,000000,7.01,7.15,7,7.15,2000,0
+HOVNP.US,D,20180417,000000,7.07,7.07,7,7.01,8500,0
+HOVNP.US,D,20180418,000000,7,7,7,7,316,0
+HOVNP.US,D,20180419,000000,7,7,7,7,50000,0
+HOVNP.US,D,20180420,000000,6.9065,6.9065,6.9065,6.9065,724,0
+HOVNP.US,D,20180423,000000,6.85,6.85,6.85,6.85,1000,0
+HOVNP.US,D,20180424,000000,6.8,7,6.77,6.77,5034,0
+HOVNP.US,D,20180425,000000,6.82,6.93,6.82,6.93,400,0
+HOVNP.US,D,20180426,000000,6.93,7,6.93,7,31270,0
+HOVNP.US,D,20180427,000000,7.0238,7.0238,7,7,1700,0
+HOVNP.US,D,20180502,000000,7,7,6.54,6.84,24000,0
+HOVNP.US,D,20180503,000000,6.7761,6.7761,6.72,6.72,1185,0
+HOVNP.US,D,20180504,000000,6.7888,6.7888,6.7888,6.7888,255,0
+HOVNP.US,D,20180507,000000,6.82,6.84,6.71,6.84,1650,0
+HOVNP.US,D,20180508,000000,6.74,6.85,6.6201,6.85,2212,0
+HOVNP.US,D,20180509,000000,6.5034,6.52,6.5008,6.52,1400,0
+HOVNP.US,D,20180510,000000,6.5,6.595,6.5,6.53,700,0
+HOVNP.US,D,20180511,000000,6.54,6.54,6.54,6.54,1000,0
+HOVNP.US,D,20180514,000000,6.51,6.5853,6.5,6.5853,804,0
+HOVNP.US,D,20180515,000000,6.6676,6.6676,6.5,6.5,2837,0
+HOVNP.US,D,20180517,000000,6.26,6.2725,6.25,6.25,1800,0
+HOVNP.US,D,20180518,000000,6.151,6.3,6.151,6.3,500,0
+HOVNP.US,D,20180521,000000,6.12,6.2601,6,6.26,4700,0
+HOVNP.US,D,20180522,000000,6.25,6.6129,6.25,6.35,25713,0
+HOVNP.US,D,20180523,000000,6.56,6.75,6.3593,6.3593,11270,0
+HOVNP.US,D,20180524,000000,6.5,6.5,6.39,6.5,8875,0
+HOVNP.US,D,20180525,000000,6.51,6.5931,6.5,6.5,5100,0
+HOVNP.US,D,20180529,000000,6.51,6.5224,6.5,6.5,9600,0
+HOVNP.US,D,20180530,000000,6.61,6.6953,6.5,6.5,8790,0
+HOVNP.US,D,20180531,000000,6.5,6.56,6.5,6.56,3600,0
+HOVNP.US,D,20180604,000000,6.59,6.6,6.5,6.5471,1512,0
+HOVNP.US,D,20180605,000000,6.72,6.7375,6.72,6.7375,200,0
+HOVNP.US,D,20180607,000000,6.5,6.9996,6.5,6.5127,12826,0
+HOVNP.US,D,20180608,000000,6.65,6.6828,6.5,6.5245,2700,0
+HOVNP.US,D,20180611,000000,6.51,6.51,6.51,6.51,260,0
+HOVNP.US,D,20180612,000000,6.5,6.5,6.5,6.5,7783,0
+HOVNP.US,D,20180613,000000,6.5,6.5325,6.5,6.5,15300,0
+HOVNP.US,D,20180614,000000,6.6171,6.6171,6.5,6.5,8900,0
+HOVNP.US,D,20180615,000000,6.1,6.5325,6.1,6.5,1773,0
+HOVNP.US,D,20180618,000000,6.5,6.5325,6.5,6.5325,9622,0
+HOVNP.US,D,20180619,000000,6.5,6.5325,6.5,6.5325,6603,0
+HOVNP.US,D,20180621,000000,6.45,6.45,6.45,6.45,203,0
+HOVNP.US,D,20180622,000000,6.45,6.4501,6.45,6.45,500,0
+HOVNP.US,D,20180625,000000,6.1,6.1,6.1,6.1,100,0
+HOVNP.US,D,20180627,000000,6.12,6.14,6,6.1,1500,0
+HOVNP.US,D,20180628,000000,6.48,6.5,6.08,6.0901,12300,0
+HOVNP.US,D,20180705,000000,6.1,6.1,6.1,6.1,100,0
+HOVNP.US,D,20180706,000000,6.07,6.28,6.07,6.28,350,0
+HOVNP.US,D,20180709,000000,5.8,5.8,5.8,5.8,1000,0
+HOVNP.US,D,20180710,000000,6.55,6.56,6.51,6.5294,1072,0
+HOVNP.US,D,20180712,000000,6.0834,6.0834,6.0834,6.0834,400,0
+HOVNP.US,D,20180717,000000,6.1808,6.1808,6.1808,6.1808,500,0
+HOVNP.US,D,20180718,000000,6.18,6.18,6.18,6.18,200,0
+HOVNP.US,D,20180720,000000,6.1,6.2458,6.1,6.2458,1131,0
+HOVNP.US,D,20180724,000000,6.24,6.29,6.24,6.29,861,0
+HOVNP.US,D,20180725,000000,6.09,6.1014,5.3,5.3,1400,0
+HOVNP.US,D,20180726,000000,6.01,6.01,5.93,5.93,200,0
+HOVNP.US,D,20180727,000000,5.9,5.9,5.9,5.9,100,0
+HOVNP.US,D,20180731,000000,5.55,6.23,5.5,6.23,3947,0
+HOVNP.US,D,20180801,000000,5.85,5.85,5.5,5.75,1672,0
+HOVNP.US,D,20180802,000000,5.75,5.75,5.75,5.75,101,0
+HOVNP.US,D,20180806,000000,5.51,5.75,5.51,5.75,1900,0
+HOVNP.US,D,20180808,000000,5.55,5.55,5.25,5.25,502,0
+HOVNP.US,D,20180813,000000,4.84,4.84,4.8,4.8,950,0
+HOVNP.US,D,20180814,000000,4.9245,5,4.9245,5,400,0
+HOVNP.US,D,20180816,000000,5,5,5,5,100,0
+HOVNP.US,D,20180817,000000,4.9599,4.9599,4.9599,4.9599,200,0
+HOVNP.US,D,20180821,000000,5,5.0251,5,5,3205,0
+HOVNP.US,D,20180822,000000,5,5,5,5,451,0
+HOVNP.US,D,20180824,000000,4.5,4.5,4.5,4.5,1588,0
+HOVNP.US,D,20180827,000000,4.6,5.38,4.6,5.38,4360,0
+HOVNP.US,D,20180828,000000,5.45,5.45,5.289,5.3154,611,0
+HOVNP.US,D,20180829,000000,4.77,5,4.77,5,326,0
+HOVNP.US,D,20180831,000000,5.25,5.2763,5.15,5.15,4706,0
+HOVNP.US,D,20180904,000000,5.25,5.25,5.19,5.19,49014,0
+HOVNP.US,D,20180905,000000,4.8,4.8,4.8,4.8,502,0
+HOVNP.US,D,20180906,000000,4.62,4.6292,4.6092,4.6092,500,0
+HOVNP.US,D,20180907,000000,4.66,4.66,4.65,4.65,1000,0
+HOVNP.US,D,20180910,000000,4.7378,4.7378,4.7378,4.7378,400,0
+HOVNP.US,D,20180911,000000,5,5.015,5,5,4133,0
+HOVNP.US,D,20180912,000000,5.05,5.05,4.651,4.651,1350,0
+HOVNP.US,D,20180913,000000,5.09,5.09,5.09,5.09,200,0
+HOVNP.US,D,20180917,000000,4.75,4.77,4.67,4.77,1100,0
+HOVNP.US,D,20180918,000000,4.6552,4.7466,4.65,4.7466,2075,0
+HOVNP.US,D,20180921,000000,4.99,5.49,4.95,5,4758,0
+HOVNP.US,D,20180927,000000,4.66,4.66,4.388,4.388,2504,0
+HOVNP.US,D,20180928,000000,5.03,5.5,5.03,5.5,11095,0
+HOVNP.US,D,20181001,000000,5.49,5.49,5.49,5.49,1004,0
+HOVNP.US,D,20181004,000000,5.49,5.49,5.49,5.49,182,0
+HOVNP.US,D,20181008,000000,4.44,4.98,4.05,4.98,1500,0
+HOVNP.US,D,20181009,000000,4.48,4.48,4.48,4.48,200,0
+HOVNP.US,D,20181012,000000,4.05,4.19,4.05,4.17,3971,0
+HOVNP.US,D,20181016,000000,4.22,4.22,4.22,4.22,286,0
+HOVNP.US,D,20181017,000000,4.35,4.35,4.35,4.35,171,0
+HOVNP.US,D,20181018,000000,4.82,4.82,4.04,4.605,5499,0
+HOVNP.US,D,20181019,000000,4.55,4.55,4.55,4.55,200,0
+HOVNP.US,D,20181022,000000,4.5,4.54,4.15,4.5,127403,0
+HOVNP.US,D,20181023,000000,4.5,4.5,4.5,4.5,3415,0
+HOVNP.US,D,20181024,000000,4.05,4.11,4.05,4.11,426,0
+HOVNP.US,D,20181026,000000,4.15,4.15,4.12,4.12,6970,0
+HOVNP.US,D,20181029,000000,4.12,4.19,4.109,4.11,1150,0
+HOVNP.US,D,20181030,000000,4.4,4.4,4.02,4.0772,7900,0
+HOVNP.US,D,20181031,000000,4.36,4.5,4.24,4.5,10204,0
+HOVNP.US,D,20181102,000000,4.19,4.5,4.19,4.5,600,0
+HOVNP.US,D,20181105,000000,4.02,4.4999,4.02,4.4999,1300,0
+HOVNP.US,D,20181107,000000,4.4793,4.4793,4.4793,4.4793,167,0
+HOVNP.US,D,20181108,000000,4.14,4.14,4.1,4.1,900,0
+HOVNP.US,D,20181109,000000,4.3,4.3,4.02,4.02,700,0
+HOVNP.US,D,20181112,000000,4.02,4.559,4.02,4.5,9569,0
+HOVNP.US,D,20181113,000000,4.46,4.5,4.2501,4.5,45836,0
+HOVNP.US,D,20181114,000000,4.26,4.26,4.04,4.04,10731,0
+HOVNP.US,D,20181115,000000,4.37,4.37,4.37,4.37,200,0
+HOVNP.US,D,20181119,000000,4.15,4.15,3.63,3.78,20741,0
+HOVNP.US,D,20181120,000000,3.78,3.8,3.78,3.78,1006,0
+HOVNP.US,D,20181123,000000,4.01,4.1,4.01,4.09,1000,0
+HOVNP.US,D,20181126,000000,3.83,3.83,3.38,3.75,7873,0
+HOVNP.US,D,20181127,000000,3.42,3.4568,3.42,3.4368,792,0
+HOVNP.US,D,20181128,000000,3.75,3.75,3.7473,3.75,600,0
+HOVNP.US,D,20181129,000000,3.85,4.05,3.81,4.04,11425,0
+HOVNP.US,D,20181130,000000,4.15,4.5,4.02,4.5,22746,0
+HOVNP.US,D,20181204,000000,3.62,4.5,3.62,4.1,11706,0
+HOVNP.US,D,20181211,000000,3.69,3.69,3.5,3.64,2680,0
+HOVNP.US,D,20181212,000000,3.55,3.91,3.55,3.641,2400,0
+HOVNP.US,D,20181213,000000,3.5001,3.55,3.5001,3.55,1697,0
+HOVNP.US,D,20181214,000000,3.41,3.55,2.929,3.25,14265,0
+HOVNP.US,D,20181217,000000,3.25,3.75,2.51,2.8,9410,0
+HOVNP.US,D,20181218,000000,3.2,3.38,2.925,3.11,5029,0
+HOVNP.US,D,20181219,000000,3.14,3.15,2.51,2.85,20149,0
+HOVNP.US,D,20181220,000000,2.98,2.98,1.65,2.4499,21141,0
+HOVNP.US,D,20181221,000000,2.44,2.51,1.82,2.19,38003,0
+HOVNP.US,D,20181224,000000,2.23,2.23,1.8,2.04,40900,0
+HOVNP.US,D,20181226,000000,2.04,2.85,1.88,2.1,51827,0
+HOVNP.US,D,20181227,000000,2.08,2.185,1.73,2.01,71800,0
+HOVNP.US,D,20181228,000000,2.21,2.45,1.9,2.28,55940,0
+HOVNP.US,D,20181231,000000,1.94,2.56,1.9,2.5,111229,0
+HOVNP.US,D,20190102,000000,2.4,2.4,2.35,2.35,1080,0
+HOVNP.US,D,20190103,000000,2.35,2.42,2.35,2.42,11248,0
+HOVNP.US,D,20190107,000000,2.5,2.5,2.5,2.5,824,0
+HOVNP.US,D,20190108,000000,2.0642,2.0642,2.0642,2.0642,624,0
+HOVNP.US,D,20190111,000000,2.0819,2.0819,2.0819,2.0819,207,0
+HOVNP.US,D,20190114,000000,2.1306,2.1306,2.1306,2.1306,1248,0
+HOVNP.US,D,20190115,000000,2.15,2.2,2.15,2.2,609,0
+HOVNP.US,D,20190117,000000,2.0703,2.0703,2.0703,2.0703,1000,0
+HOVNP.US,D,20190118,000000,2.0733,2.0733,2.0733,2.0733,400,0
+HOVNP.US,D,20190122,000000,2.07,2.07,2.07,2.07,140,0
+HOVNP.US,D,20190124,000000,2.4,2.4,2.0701,2.09,809,0
+HOVNP.US,D,20190125,000000,2.093,2.093,2.093,2.093,473,0
+HOVNP.US,D,20190128,000000,2.11,2.15,2.11,2.15,471,0
+HOVNP.US,D,20190129,000000,2.15,2.2386,2.15,2.16,2605,0
+HOVNP.US,D,20190130,000000,2.14,2.25,2.14,2.25,1844,0
+HOVNP.US,D,20190131,000000,2.23,2.5,2.23,2.5,6802,0
+HOVNP.US,D,20190201,000000,2.25,2.47,2.25,2.47,1002,0
+HOVNP.US,D,20190204,000000,2.15,2.15,2.15,2.15,340,0
+HOVNP.US,D,20190205,000000,2.12,2.12,2.12,2.12,109,0
+HOVNP.US,D,20190206,000000,2.13,2.33,2.13,2.3,2200,0
+HOVNP.US,D,20190207,000000,2.24,2.24,2.24,2.24,250,0
+HOVNP.US,D,20190208,000000,2.23,2.25,2.23,2.25,500,0
+HOVNP.US,D,20190215,000000,2.02,2.02,2.02,2.02,600,0
+HOVNP.US,D,20190220,000000,2.1,2.23,2.09,2.23,5748,0
+HOVNP.US,D,20190221,000000,2.06,2.17,2.059,2.17,1311,0
+HOVNP.US,D,20190222,000000,2.03,2.1,2.02,2.06,1700,0
+HOVNP.US,D,20190225,000000,2.23,2.23,2.23,2.23,200,0
+HOVNP.US,D,20190227,000000,2.19,2.75,2.11,2.65,64930,0
+HOVNP.US,D,20190228,000000,2.59,2.76,2.59,2.76,9945,0
+HOVNP.US,D,20190301,000000,2.83,2.9671,2.8,2.9671,1051,0
+HOVNP.US,D,20190304,000000,2.85,2.86,2.61,2.64,1605,0
+HOVNP.US,D,20190305,000000,2.7,2.7,2.7,2.7,500,0
+HOVNP.US,D,20190311,000000,3.1,3.1,2.8643,2.8643,1150,0
+HOVNP.US,D,20190312,000000,2.571,2.571,2.48,2.5325,600,0
+HOVNP.US,D,20190313,000000,2.72,2.72,2.6001,2.6001,2200,0
+HOVNP.US,D,20190320,000000,2.66,2.69,2.65,2.65,900,0
+HOVNP.US,D,20190321,000000,2.6,3.79,2.6,3,55795,0
+HOVNP.US,D,20190322,000000,2.4,3.34,2.4,3.33,3414,0
+HOVNP.US,D,20190325,000000,3.325,3.325,3.325,3.325,1503,0
+HOVNP.US,D,20190328,000000,4.24,4.25,4,4.158,7766,0
+HOVNP.US,D,20190329,000000,4.17,4.17,4.17,4.17,1000,0
+HOVNP.US,D,20190401,000000,4,4,3.9177,3.9177,1190,0
+HOVNP.US,D,20190403,000000,4.13,4.18,4.13,4.18,340,0
+HOVNP.US,D,20190404,000000,3.819,3.819,3.819,3.819,240,0
+HOVNP.US,D,20190409,000000,3.83,3.83,3.4037,3.4037,2900,0
+HOVNP.US,D,20190411,000000,3.41,3.41,3.41,3.41,109,0
+HOVNP.US,D,20190415,000000,3.5,3.5,3.15,3.15,557,0
+HOVNP.US,D,20190416,000000,3.501,3.501,3.501,3.501,1000,0
+HOVNP.US,D,20190418,000000,3.35,3.35,3.31,3.35,799,0
+HOVNP.US,D,20190423,000000,3.35,3.9,3.35,3.775,11320,0
+HOVNP.US,D,20190424,000000,3.79,3.79,3.75,3.75,689,0
+HOVNP.US,D,20190426,000000,3.5804,3.5804,3.5804,3.5804,300,0
+HOVNP.US,D,20190429,000000,3.73,3.75,3.4524,3.75,1006,0
+HOVNP.US,D,20190502,000000,3.55,3.74,3.433,3.74,2111,0
+HOVNP.US,D,20190503,000000,3.5175,3.5175,3.5175,3.5175,300,0
+HOVNP.US,D,20190506,000000,3.5,3.516,3,3.3,15451,0
+HOVNP.US,D,20190507,000000,3.32,3.32,3.15,3.25,5935,0
+HOVNP.US,D,20190509,000000,3.27,3.39,3.27,3.39,223,0
+HOVNP.US,D,20190510,000000,3.21,3.38,2.8901,3.38,1589,0
+HOVNP.US,D,20190513,000000,3.06,3.33,3.05,3.33,1011,0
+HOVNP.US,D,20190515,000000,3.57,3.57,3.57,3.57,126,0
+HOVNP.US,D,20190516,000000,3.11,3.25,3.1,3.25,1160,0
+HOVNP.US,D,20190517,000000,3.1,3.28,3.1,3.28,2483,0
+HOVNP.US,D,20190521,000000,3.28,3.28,3.28,3.28,1000,0
+HOVNP.US,D,20190523,000000,3.28,3.28,3.28,3.28,2000,0
+HOVNP.US,D,20190524,000000,3.25,3.2999,3,3.29,4010,0
+HOVNP.US,D,20190529,000000,3.3,3.3,3.3,3.3,11398,0
+HOVNP.US,D,20190531,000000,3.3668,3.3668,3.33,3.36,7551,0
+HOVNP.US,D,20190603,000000,3.38,3.38,3.38,3.38,499,0
+HOVNP.US,D,20190604,000000,3.3999,3.4,3.3999,3.4,1000,0
+HOVNP.US,D,20190606,000000,3.11,3.35,3.1001,3.35,1981,0
+HOVNP.US,D,20190610,000000,3.11,3.35,3.11,3.35,1233,0
+HOVNP.US,D,20190611,000000,3.35,3.4,3.3349,3.35,7724,0
+HOVNP.US,D,20190612,000000,3.39,3.39,3.39,3.39,102,0
+HOVNP.US,D,20190613,000000,3.39,3.39,3.39,3.39,5001,0
+HOVNP.US,D,20190614,000000,3.24,3.35,3.24,3.35,5215,0
+HOVNP.US,D,20190618,000000,3.35,3.35,3.35,3.35,2300,0
+HOVNP.US,D,20190619,000000,3.28,3.28,3.28,3.28,502,0
+HOVNP.US,D,20190620,000000,3.01,3.0251,3.01,3.0251,370,0
+HOVNP.US,D,20190621,000000,2.96,2.96,2.8,2.8,530,0
+HOVNP.US,D,20190624,000000,2.66,3.0101,2.66,3.0101,2131,0
+HOVNP.US,D,20190625,000000,2.99,2.99,2.4501,2.98,4571,0
+HOVNP.US,D,20190626,000000,3.0251,3.0251,3.0251,3.0251,4928,0
+HOVNP.US,D,20190701,000000,3.03,3.17,3.015,3.015,300,0
+HOVNP.US,D,20190705,000000,3,3.0463,3,3.01,6800,0
+HOVNP.US,D,20190708,000000,2.9,3,2.9,3,1550,0
+HOVNP.US,D,20190709,000000,2.64,3,2.64,3,6400,0
+HOVNP.US,D,20190710,000000,2.73,3.0694,2.73,3.0694,1697,0
+HOVNP.US,D,20190711,000000,3.1927,3.1927,3,3.1,12807,0
+HOVNP.US,D,20190712,000000,3,3.2501,2.9952,3.15,2300,0
+HOVNP.US,D,20190715,000000,3,3,3,3,1200,0
+HOVNP.US,D,20190716,000000,3.15,3.15,3.15,3.15,3000,0
+HOVNP.US,D,20190719,000000,3,3.0002,3,3,6700,0
+HOVNP.US,D,20190722,000000,2.7,3.0505,2.49,3,12332,0
+HOVNP.US,D,20190723,000000,3.01,3.01,3,3,10386,0
+HOVNP.US,D,20190724,000000,3,3,3,3,397,0
+HOVNP.US,D,20190725,000000,3.01,3.11,3,3.11,2701,0
+HOVNP.US,D,20190726,000000,3,3,3,3,500,0
+HOVNP.US,D,20190730,000000,2.5,3.12,2.5,3.11,6504,0
+HOVNP.US,D,20190731,000000,3,3.09,3,3.09,1400,0
+HOVNP.US,D,20190801,000000,3.09,3.09,3.09,3.09,800,0
+HOVNP.US,D,20190802,000000,3.004,3.04,3,3,4400,0
+HOVNP.US,D,20190805,000000,3.01,3.0256,3,3,5676,0
+HOVNP.US,D,20190807,000000,3.0783,3.0783,3,3,5652,0
+HOVNP.US,D,20190809,000000,3,3,3,3,2750,0
+HOVNP.US,D,20190812,000000,3,3.1065,3,3.1065,1600,0
+HOVNP.US,D,20190813,000000,3,3,3,3,5100,0
+HOVNP.US,D,20190816,000000,3,3.0029,3,3.0029,502,0
+HOVNP.US,D,20190821,000000,3.0226,3.0226,3.0226,3.0226,200,0
+HOVNP.US,D,20190822,000000,2.8698,2.8698,2.74,2.74,400,0
+HOVNP.US,D,20190823,000000,2.7155,2.8421,2.7,2.7,1200,0
+HOVNP.US,D,20190826,000000,2.85,3.01,2.85,2.99,2102,0
+HOVNP.US,D,20190827,000000,3,3.015,3,3,6100,0
+HOVNP.US,D,20190828,000000,3.1122,3.1122,3,3,1000,0
+HOVNP.US,D,20190829,000000,3,3,3,3,600,0
+HOVNP.US,D,20190830,000000,3,3,3,3,1300,0
+HOVNP.US,D,20190903,000000,3.0352,3.0352,3.02,3.02,1100,0
+HOVNP.US,D,20190904,000000,3.0541,3.065,3.0541,3.065,4500,0
+HOVNP.US,D,20190905,000000,3.0502,3.12,3.042,3.05,10700,0
+HOVNP.US,D,20190906,000000,3,3.68,3,3.5,59090,0
+HOVNP.US,D,20190909,000000,3.82,3.98,3.5879,3.85,5098,0
+HOVNP.US,D,20190910,000000,4.17,4.17,3.91,3.91,677,0
+HOVNP.US,D,20190911,000000,3.53,3.65,3.23,3.6,825,0
+HOVNP.US,D,20190912,000000,3.24,3.54,3.24,3.35,948,0
+HOVNP.US,D,20190916,000000,3.4,3.56,3.4,3.47,809,0
+HOVNP.US,D,20190917,000000,3.36,3.36,3.36,3.36,100,0
+HOVNP.US,D,20190918,000000,3.4575,3.4575,3.39,3.39,735,0
+HOVNP.US,D,20190919,000000,3.25,3.25,3.25,3.25,754,0
+HOVNP.US,D,20190920,000000,3.4,3.4014,3.39,3.3963,5899,0
+HOVNP.US,D,20190924,000000,3.45,3.45,3.45,3.45,201,0
+HOVNP.US,D,20190927,000000,3.4,3.4,3.4,3.4,100,0
+HOVNP.US,D,20190930,000000,3.35,3.35,3.35,3.35,113,0
+HOVNP.US,D,20191002,000000,3.35,3.4102,3.35,3.4,2080,0
+HOVNP.US,D,20191003,000000,3.38,3.96,3.25,3.75,3670,0
+HOVNP.US,D,20191008,000000,2.94,3.8,2.94,3.8,53296,0
+HOVNP.US,D,20191009,000000,3.77,3.8,3.6768,3.77,3518,0
+HOVNP.US,D,20191011,000000,3.8,3.8,3.8,3.8,154,0
+HOVNP.US,D,20191014,000000,3.8,4.3777,3.8,4.04,6790,0
+HOVNP.US,D,20191015,000000,4.22,4.3994,3.9861,4.1579,3203,0
+HOVNP.US,D,20191016,000000,4.48,4.48,3.78,4,7402,0
+HOVNP.US,D,20191017,000000,4.12,4.12,3.99,3.99,2420,0
+HOVNP.US,D,20191018,000000,4.05,4.06,4,4.05,2943,0
+HOVNP.US,D,20191021,000000,4.01,4.26,3.98,4.05,6627,0
+HOVNP.US,D,20191022,000000,4.1,4.36,4.03,4.25,1900,0
+HOVNP.US,D,20191023,000000,4.22,4.35,4.22,4.29,3642,0
+HOVNP.US,D,20191024,000000,4.35,4.35,3.92,4.2494,1500,0
+HOVNP.US,D,20191025,000000,4.11,4.2,4.1,4.1,1002,0
+HOVNP.US,D,20191028,000000,3.75,4.1294,3.75,4.1294,772,0
+HOVNP.US,D,20191029,000000,3.99,4.1,3.99,4.1,2215,0
+HOVNP.US,D,20191030,000000,3.85,4.11,3.85,4.11,5100,0
+HOVNP.US,D,20191031,000000,3.79,4.01,3.683,4.01,2912,0
+HOVNP.US,D,20191101,000000,3.99,4.91,3.99,4.91,12147,0
+HOVNP.US,D,20191104,000000,4.95,4.95,4.95,4.95,100,0
+HOVNP.US,D,20191105,000000,4.51,4.6,4.32,4.6,3300,0
+HOVNP.US,D,20191106,000000,4.1,4.7,4.1,4.7,650,0
+HOVNP.US,D,20191107,000000,4.4138,4.8594,4.14,4.5,2251,0
+HOVNP.US,D,20191108,000000,4.14,4.15,4.135,4.14,3700,0
+HOVNP.US,D,20191112,000000,4.14,4.25,4.14,4.25,633,0
+HOVNP.US,D,20191113,000000,3.9,4.15,3.9,4.15,345,0
+HOVNP.US,D,20191115,000000,4,4.151,4,4.151,2485,0
+HOVNP.US,D,20191118,000000,4.16,4.25,4.15,4.25,8058,0
+HOVNP.US,D,20191121,000000,4,4,3.89,3.92,7190,0
+HOVNP.US,D,20191125,000000,3.84,4,3.84,4,903,0
+HOVNP.US,D,20191127,000000,3.54,3.88,3.54,3.88,431,0
+HOVNP.US,D,20191203,000000,3.5268,3.73,3.5268,3.73,950,0
+HOVNP.US,D,20191204,000000,3.8396,3.87,3.8396,3.87,600,0
+HOVNP.US,D,20191205,000000,4.2,4.68,4.2,4.68,10774,0
+HOVNP.US,D,20191206,000000,4.95,4.95,4.35,4.54,21532,0
+HOVNP.US,D,20191209,000000,4.54,4.93,4.54,4.93,3724,0
+HOVNP.US,D,20191210,000000,4.55,4.55,4.55,4.55,107,0
+HOVNP.US,D,20191211,000000,4.7222,4.7222,4.7105,4.72,704,0
+HOVNP.US,D,20191212,000000,4.71,4.71,4.71,4.71,554,0
+HOVNP.US,D,20191216,000000,4.7,4.75,4.675,4.675,1298,0
+HOVNP.US,D,20191217,000000,4.7499,4.7499,4.5585,4.5585,2200,0
+HOVNP.US,D,20191218,000000,4.55,4.55,4.4556,4.4556,4480,0
+HOVNP.US,D,20191219,000000,4.4837,4.6937,4.4,4.4,3310,0
+HOVNP.US,D,20191220,000000,4.16,4.2329,4.16,4.2329,4575,0
+HOVNP.US,D,20191223,000000,4.2,4.2,4.2,4.2,193,0
+HOVNP.US,D,20191224,000000,4.2,4.2,4.1,4.1,600,0
+HOVNP.US,D,20191226,000000,4.1674,4.1768,4.0584,4.0584,5385,0
+HOVNP.US,D,20191227,000000,3.6215,4.38,3.6215,4.37,2665,0
+HOVNP.US,D,20191230,000000,4.28,4.28,4.05,4.05,7179,0
+HOVNP.US,D,20191231,000000,4,5.25,4,5.25,6260,0
+HOVNP.US,D,20200103,000000,4.32,4.76,4.32,4.6,2560,0
+HOVNP.US,D,20200107,000000,4.2322,5.25,4.2322,5.01,13824,0
+HOVNP.US,D,20200108,000000,5.25,5.5,5.25,5.3222,3636,0
+HOVNP.US,D,20200109,000000,5.24,5.35,5.24,5.35,2811,0
+HOVNP.US,D,20200110,000000,5.2714,5.2714,5.2714,5.2714,302,0
+HOVNP.US,D,20200113,000000,5.26,5.4,5.0338,5.4,1789,0
+HOVNP.US,D,20200114,000000,5.4,5.69,5.4,5.69,6962,0
+HOVNP.US,D,20200115,000000,5.557,5.557,5.5,5.5533,715,0
+HOVNP.US,D,20200116,000000,5.8,5.8,5.8,5.8,3102,0
+HOVNP.US,D,20200117,000000,5.8,5.8,5.8,5.8,1002,0
+HOVNP.US,D,20200122,000000,5.7222,5.7222,5.7,5.7,1312,0
+HOVNP.US,D,20200123,000000,5.6148,5.7426,5.6,5.74,4500,0
+HOVNP.US,D,20200124,000000,5.96,6.05,5.96,6.05,2188,0
+HOVNP.US,D,20200127,000000,6.11,6.23,6.11,6.1364,3108,0
+HOVNP.US,D,20200128,000000,6.16,6.35,6.16,6.2414,8472,0
+HOVNP.US,D,20200129,000000,6.35,6.35,6.21,6.25,3412,0
+HOVNP.US,D,20200130,000000,6.25,6.304,6.25,6.304,1610,0
+HOVNP.US,D,20200131,000000,6.4,6.5,6.1594,6.1594,5587,0
+HOVNP.US,D,20200203,000000,5.9762,6.31,5.9762,6.31,1013,0
+HOVNP.US,D,20200204,000000,6.0381,6.0381,6.0381,6.0381,659,0
+HOVNP.US,D,20200206,000000,5.22,6,5.22,5.71,3244,0
+HOVNP.US,D,20200210,000000,5.71,5.73,5.7,5.73,323,0
+HOVNP.US,D,20200211,000000,5.9804,5.9804,5.74,5.79,1559,0
+HOVNP.US,D,20200212,000000,5.8425,6.25,5.7,6.25,9103,0
+HOVNP.US,D,20200213,000000,6.22,6.25,6.22,6.25,1203,0
+HOVNP.US,D,20200214,000000,6.0932,6.4499,6.0932,6.4499,5014,0
+HOVNP.US,D,20200218,000000,6.0528,6.45,6.0528,6.45,3338,0
+HOVNP.US,D,20200219,000000,6,6.08,5.98,6.0106,3962,0
+HOVNP.US,D,20200220,000000,6,6.01,5.9386,6,2027,0
+HOVNP.US,D,20200221,000000,5.8973,5.8973,5.8973,5.8973,1022,0
+HOVNP.US,D,20200225,000000,5.7418,5.7418,5.5,5.5,3011,0
+HOVNP.US,D,20200226,000000,5.26,5.7,5.13,5.7,1457,0
+HOVNP.US,D,20200228,000000,4.91,5.57,4.55,5.57,6871,0
+HOVNP.US,D,20200303,000000,5.9726,5.9726,5.68,5.68,1602,0
+HOVNP.US,D,20200304,000000,5.54,6,5.54,5.85,4850,0
+HOVNP.US,D,20200305,000000,5.3476,5.7399,5.3476,5.7399,2887,0
+HOVNP.US,D,20200306,000000,5,5.3,4.95,5.3,16503,0
+HOVNP.US,D,20200310,000000,5,5.46,4.99,5.46,3620,0
+HOVNP.US,D,20200311,000000,5,5.3,5,5,6962,0
+HOVNP.US,D,20200312,000000,4.32,4.76,4.25,4.25,4273,0
+HOVNP.US,D,20200313,000000,4.65,4.69,4.14,4.58,4991,0
+HOVNP.US,D,20200316,000000,3.3,4.25,3.3,3.99,3194,0
+HOVNP.US,D,20200317,000000,4.35,4.5,3.92,4.5,1841,0
+HOVNP.US,D,20200318,000000,4.06,4.06,2.08,2.3,33015,0
+HOVNP.US,D,20200319,000000,2.42,2.53,2.42,2.46,13520,0
+HOVNP.US,D,20200320,000000,2.08,2.46,2.08,2.45,2077,0
+HOVNP.US,D,20200323,000000,1.62,2.41,1.62,2.4,76034,0
+HOVNP.US,D,20200324,000000,2.38,2.88,2.38,2.84,4503,0
+HOVNP.US,D,20200325,000000,3.39,3.5,3.39,3.5,10602,0
+HOVNP.US,D,20200326,000000,3.18,3.18,3.01,3.01,2044,0
+HOVNP.US,D,20200327,000000,3.5,3.5,3.5,3.5,234,0
+HOVNP.US,D,20200330,000000,3.7,3.7,3.55,3.55,9415,0
+HOVNP.US,D,20200401,000000,4,4,4,4,100,0
+HOVNP.US,D,20200402,000000,4,4,3.97,3.97,1374,0
+HOVNP.US,D,20200407,000000,4,4,3.99,3.99,1980,0
+HOVNP.US,D,20200408,000000,4.0912,4.0912,4.0912,4.0912,200,0
+HOVNP.US,D,20200409,000000,4,4.4,4,4.38,901,0
+HOVNP.US,D,20200414,000000,4.3002,4.4559,4.29,4.3,2451,0
+HOVNP.US,D,20200415,000000,4.36,4.36,3.99,4.048,5100,0
+HOVNP.US,D,20200416,000000,4.1,4.1195,3.91,4.1,1351,0
+HOVNP.US,D,20200429,000000,4.4,4.7,4.4,4.7,722,0
+HOVNP.US,D,20200507,000000,3.96,3.96,3.96,3.96,400,0
+HOVNP.US,D,20200512,000000,4.25,4.25,4.25,4.25,100,0
+HOVNP.US,D,20200513,000000,4.09,4.09,4.09,4.09,1501,0
+HOVNP.US,D,20200515,000000,3.97,4.47,3.97,4.47,1036,0
+HOVNP.US,D,20200518,000000,4.47,4.6,4.47,4.6,5520,0
+HOVNP.US,D,20200526,000000,4.46,4.46,4.46,4.46,101,0
+HOVNP.US,D,20200529,000000,4.2811,4.2811,4.2811,4.2811,1000,0
+HOVNP.US,D,20200602,000000,4.03,4.03,4.02,4.02,1700,0
+HOVNP.US,D,20200603,000000,4.1,4.1,4.1,4.1,154,0
+HOVNP.US,D,20200604,000000,4.36,5,4.36,4.93,5691,0
+HOVNP.US,D,20200605,000000,5.19,5.19,4.51,4.96,1097,0
+HOVNP.US,D,20200608,000000,4.45,4.8,4.34,4.79,1801,0
+HOVNP.US,D,20200609,000000,4.98,4.98,4.96,4.96,701,0
+HOVNP.US,D,20200611,000000,4.5,4.55,4.5,4.5,700,0
+HOVNP.US,D,20200616,000000,4.8,4.8,4.8,4.8,208,0
+HOVNP.US,D,20200623,000000,4.4502,4.87,4.45,4.87,920,0
+HOVNP.US,D,20200624,000000,4.51,4.75,4.28,4.39,2037,0
+HOVNP.US,D,20200625,000000,4.3,4.37,4.3,4.37,700,0
+HOVNP.US,D,20200626,000000,4.4,4.4,4.4,4.4,2000,0
+HOVNP.US,D,20200629,000000,4.05,4.14,3.65,4.14,620,0
+HOVNP.US,D,20200630,000000,3.9518,3.9518,3.57,3.82,1102,0
+HOVNP.US,D,20200701,000000,3.88,3.88,3.82,3.82,701,0
+HOVNP.US,D,20200702,000000,3.85,3.99,3.85,3.98,382,0
+HOVNP.US,D,20200707,000000,3.75,3.93,3.75,3.93,293,0
+HOVNP.US,D,20200708,000000,3.78,4,3.64,3.92,6971,0
+HOVNP.US,D,20200709,000000,3.76,3.7988,3.75,3.7988,1317,0
+HOVNP.US,D,20200710,000000,3.75,3.75,3.7,3.7,900,0
+HOVNP.US,D,20200713,000000,3.7,3.7,3.7,3.7,559,0
+HOVNP.US,D,20200714,000000,3.84,3.84,3.7,3.7,300,0
+HOVNP.US,D,20200717,000000,3.71,3.71,3.71,3.71,198,0
+HOVNP.US,D,20200721,000000,3.85,3.85,3.85,3.85,418,0
+HOVNP.US,D,20200722,000000,3.5,4,3,4,7949,0
+HOVNP.US,D,20200723,000000,3.71,3.71,3.71,3.71,170,0
+HOVNP.US,D,20200727,000000,4,5.03,4,4.5,10904,0
+HOVNP.US,D,20200728,000000,4.48,4.5,4.3858,4.5,1079,0
+HOVNP.US,D,20200729,000000,4.5,5.49,4,5.49,16346,0
+HOVNP.US,D,20200730,000000,5,5.4,5,5.4,3579,0
+HOVNP.US,D,20200731,000000,5.4,5.4,5.4,5.4,1007,0
+HOVNP.US,D,20200803,000000,5.405,5.5,5,5.5,2101,0
+HOVNP.US,D,20200804,000000,5.25,5.8,5.05,5.8,1870,0
+HOVNP.US,D,20200805,000000,5.75,5.85,5.75,5.85,906,0
+HOVNP.US,D,20200806,000000,5.895,5.99,5.87,5.9,1200,0
+HOVNP.US,D,20200810,000000,5.9766,5.9766,5.75,5.9,1655,0
+HOVNP.US,D,20200811,000000,5.9,5.9,5.8,5.9,3689,0
+HOVNP.US,D,20200812,000000,5.9,5.9,5.7001,5.7001,2661,0
+HOVNP.US,D,20200813,000000,6,6,6,6,469,0
+HOVNP.US,D,20200814,000000,5.9998,5.9998,5.9998,5.9998,200,0
+HOVNP.US,D,20200818,000000,6.4969,6.4969,5.85,6,461,0
+HOVNP.US,D,20200819,000000,6.0708,6.37,6.0708,6.37,1900,0
+HOVNP.US,D,20200820,000000,5.91,5.91,5.91,5.91,100,0
+HOVNP.US,D,20200824,000000,6.32,6.3502,6.05,6.0789,819,0
+HOVNP.US,D,20200825,000000,6.0842,6.37,6.0842,6.37,2387,0
+HOVNP.US,D,20200826,000000,6.43,6.75,6.43,6.75,6407,0
+HOVNP.US,D,20200831,000000,6.75,6.75,6,6.4399,2189,0
+HOVNP.US,D,20200901,000000,5.23,6.42,4.8,6.04,7543,0
+HOVNP.US,D,20200902,000000,6,6.15,6,6.15,4102,0
+HOVNP.US,D,20200903,000000,6.08,6.08,6.08,6.08,221,0
+HOVNP.US,D,20200904,000000,5.66,5.66,5.64,5.64,402,0
+HOVNP.US,D,20200908,000000,6.04,6.04,6.04,6.04,302,0
+HOVNP.US,D,20200909,000000,6.11,6.58,5.99,5.99,1114,0
+HOVNP.US,D,20200910,000000,5.98,5.98,5.31,5.9,1150,0
+HOVNP.US,D,20200911,000000,6,6.03,5.99,5.99,2802,0
+HOVNP.US,D,20200915,000000,6.295,6.295,6,6,2200,0
+HOVNP.US,D,20200916,000000,6.22,6.23,6.22,6.23,430,0
+HOVNP.US,D,20200918,000000,6.1,7,6.05,7,58132,0
+HOVNP.US,D,20200921,000000,7.5,7.5,6.57,6.75,6124,0
+HOVNP.US,D,20200923,000000,6.89,6.9245,6.89,6.89,26235,0
+HOVNP.US,D,20200924,000000,6.7656,6.7656,6.7656,6.7656,522,0
+HOVNP.US,D,20200925,000000,6.72,6.72,6.72,6.72,3400,0
+HOVNP.US,D,20200928,000000,6.44,6.49,6.44,6.458,1171,0
+HOVNP.US,D,20200929,000000,6.45,6.89,6.4,6.85,7390,0
+HOVNP.US,D,20200930,000000,7.4299,7.4299,6.78,7.15,9374,0
+HOVNP.US,D,20201001,000000,7.135,7.135,7.135,7.135,503,0
+HOVNP.US,D,20201005,000000,7.11,7.11,7.11,7.11,1301,0
+HOVNP.US,D,20201006,000000,7.17,7.17,7.17,7.17,1427,0
+HOVNP.US,D,20201007,000000,7.29,7.4,7.145,7.4,901,0
+HOVNP.US,D,20201008,000000,7.02,7.49,7.02,7.4877,4257,0
+HOVNP.US,D,20201009,000000,6.9736,6.9736,6.9736,6.9736,500,0
+HOVNP.US,D,20201012,000000,6.57,6.87,5.52,6.87,10031,0
+HOVNP.US,D,20201013,000000,6.9,6.9,6.85,6.9,793,0
+HOVNP.US,D,20201014,000000,6.85,6.89,6.85,6.85,700,0
+HOVNP.US,D,20201015,000000,6.66,6.66,6.21,6.66,1054,0
+HOVNP.US,D,20201016,000000,6.53,6.53,6.5118,6.5118,400,0
+HOVNP.US,D,20201020,000000,7.16,7.5,6.6501,6.6501,6625,0
+HOVNP.US,D,20201022,000000,6.7,7.25,6.69,7.25,4204,0
+HOVNP.US,D,20201023,000000,7.22,7.26,7.03,7.25,4000,0
+HOVNP.US,D,20201026,000000,7.2,7.25,7.2,7.25,4809,0
+HOVNP.US,D,20201027,000000,7.25,7.98,7.25,7.5,2277,0
+HOVNP.US,D,20201028,000000,6.79,7.32,6.77,7.32,1421,0
+HOVNP.US,D,20201029,000000,7.5,7.9699,7.5,7.9699,137100,0
+HOVNP.US,D,20201030,000000,7.97,7.97,7.22,7.22,578,0
+HOVNP.US,D,20201103,000000,7.5492,7.9,7.46,7.5001,5411,0
+HOVNP.US,D,20201104,000000,7.75,7.75,7.43,7.43,301,0
+HOVNP.US,D,20201105,000000,7.7,7.98,7.07,7.39,7499,0
+HOVNP.US,D,20201109,000000,7.72,7.72,7.6727,7.6727,266,0
+HOVNP.US,D,20201110,000000,7.54,7.6,7.54,7.6,1202,0
+HOVNP.US,D,20201111,000000,7.62,7.62,7.55,7.55,3654,0
+HOVNP.US,D,20201112,000000,7.0101,7.41,7.0101,7.41,1526,0
+HOVNP.US,D,20201113,000000,7.8499,7.85,7.435,7.8499,1652,0
+HOVNP.US,D,20201116,000000,7.86,7.86,7.6543,7.6543,3650,0
+HOVNP.US,D,20201117,000000,7.75,7.75,7.75,7.75,5139,0
+HOVNP.US,D,20201118,000000,7.2,7.27,7.03,7.2501,553,0
+HOVNP.US,D,20201119,000000,7.55,7.55,6.68,7.05,1099,0
+HOVNP.US,D,20201120,000000,7.38,7.38,7.38,7.38,100,0
+HOVNP.US,D,20201123,000000,7.36,7.75,7.36,7.75,798,0
+HOVNP.US,D,20201125,000000,7.47,7.75,7.47,7.75,5341,0
+HOVNP.US,D,20201127,000000,7.49,7.7474,7.07,7.07,500,0
+HOVNP.US,D,20201130,000000,7.49,7.49,7.49,7.49,1546,0
+HOVNP.US,D,20201203,000000,7.245,7.69,7.245,7.69,1101,0
+HOVNP.US,D,20201207,000000,7.38,7.5,7.38,7.5,1288,0
+HOVNP.US,D,20201208,000000,7.45,7.79,7.45,7.79,11200,0
+HOVNP.US,D,20201209,000000,7.78,7.98,7.21,7.21,7026,0
+HOVNP.US,D,20201210,000000,7.25,7.25,7,7.24,3116,0
+HOVNP.US,D,20201211,000000,7.27,7.45,7.25,7.45,823,0
+HOVNP.US,D,20201214,000000,7.7,7.835,7.7,7.7,4301,0
+HOVNP.US,D,20201215,000000,7.8,7.8668,7.26,7.75,8086,0
+HOVNP.US,D,20201216,000000,7.77,7.96,7.3,7.3,1900,0
+HOVNP.US,D,20201217,000000,7.65,7.75,7.53,7.53,4404,0
+HOVNP.US,D,20201218,000000,7.75,7.96,7.66,7.75,9156,0
+HOVNP.US,D,20201221,000000,7.7,7.7502,7.7,7.75,1676,0
+HOVNP.US,D,20201222,000000,7.82,7.98,7.73,7.865,4589,0
+HOVNP.US,D,20201223,000000,7.75,7.755,7.74,7.75,3277,0
+HOVNP.US,D,20201224,000000,7.75,8.04,7.75,8.04,10312,0
+HOVNP.US,D,20201228,000000,8.49,8.49,8.3001,8.3001,4353,0
+HOVNP.US,D,20201229,000000,8.4,8.4,8.31,8.3101,1707,0
+HOVNP.US,D,20201230,000000,8.14,8.14,8.14,8.14,609,0
+HOVNP.US,D,20201231,000000,8.22,8.22,8.22,8.22,1214,0
+HOVNP.US,D,20210105,000000,8.2199,8.22,7.96,8.22,3018,0
+HOVNP.US,D,20210106,000000,8,8.44,7.75,7.81,12258,0
+HOVNP.US,D,20210107,000000,8.25,8.25,8.25,8.25,202,0
+HOVNP.US,D,20210108,000000,8.44,8.4899,8.44,8.4899,1203,0
+HOVNP.US,D,20210111,000000,8.4,8.43,8.39,8.39,913,0
+HOVNP.US,D,20210112,000000,7.8064,8.48,7.8064,8.48,4435,0
+HOVNP.US,D,20210113,000000,8.48,8.572,8.48,8.5,904,0
+HOVNP.US,D,20210119,000000,8.5,8.5,8.25,8.25,1463,0
+HOVNP.US,D,20210120,000000,8.25,8.5,8.25,8.4562,3215,0
+HOVNP.US,D,20210121,000000,8.45,8.88,8.45,8.8625,4464,0
+HOVNP.US,D,20210122,000000,8.87,9.4,8.87,9.4,3203,0
+HOVNP.US,D,20210125,000000,9.4,10,9.2939,10,2956,0
+HOVNP.US,D,20210126,000000,10,11,10,10.8,6602,0
+HOVNP.US,D,20210127,000000,10.77,10.96,9.46,10.94,14527,0
+HOVNP.US,D,20210128,000000,10.9,11.235,10.9,11.235,3452,0
+HOVNP.US,D,20210129,000000,11.98,13,11.82,12.5,7722,0
+HOVNP.US,D,20210201,000000,12.15,12.5375,11.9999,12.4,9139,0
+HOVNP.US,D,20210202,000000,12.23,12.55,10.79,12.5,4660,0
+HOVNP.US,D,20210203,000000,12.69,12.7952,12.455,12.6796,6559,0
+HOVNP.US,D,20210204,000000,12.9,12.9,12.86,12.9,2245,0
+HOVNP.US,D,20210205,000000,13,13.01,12.98,13,3618,0
+HOVNP.US,D,20210208,000000,13.2501,13.35,13.2,13.35,3691,0
+HOVNP.US,D,20210209,000000,13.35,13.4017,13.35,13.4017,3507,0
+HOVNP.US,D,20210210,000000,13.59,13.6,13.25,13.59,207834,0
+HOVNP.US,D,20210211,000000,13.59,13.59,13.35,13.4,64561,0
+HOVNP.US,D,20210212,000000,13.5,13.6491,13.49,13.62,2415,0
+HOVNP.US,D,20210216,000000,13.62,13.62,13.62,13.62,140,0
+HOVNP.US,D,20210217,000000,13.1365,13.62,13.1365,13.57,11055,0
+HOVNP.US,D,20210218,000000,13.49,14,13.47,13.75,15402,0
+HOVNP.US,D,20210219,000000,13.68,13.96,13.6717,13.92,6887,0
+HOVNP.US,D,20210222,000000,13.79,13.8,13.75,13.8,27069,0
+HOVNP.US,D,20210223,000000,13.8,13.9,13.7,13.7999,15242,0
+HOVNP.US,D,20210224,000000,13.8,13.95,13.75,13.84,10831,0
+HOVNP.US,D,20210225,000000,13.93,14,13.8,13.9,12201,0
+HOVNP.US,D,20210226,000000,13.88,14.35,13.8,14.35,105508,0
+HOVNP.US,D,20210301,000000,14.49,14.5,13.73,14.5,105972,0
+HOVNP.US,D,20210302,000000,14.51,16.99,14.5,16.3,26483,0
+HOVNP.US,D,20210303,000000,16,17.27,16,17.08,60020,0
+HOVNP.US,D,20210304,000000,17.24,17.745,16.5,16.5,28185,0
+HOVNP.US,D,20210305,000000,13.71,16.816,13.7,16.25,8637,0
+HOVNP.US,D,20210308,000000,15.34,16.4,15.3,15.55,35513,0
+HOVNP.US,D,20210309,000000,15.875,16.4,15,15.5,39632,0
+HOVNP.US,D,20210310,000000,15.5,17.5,15.36,16.5001,21324,0
+HOVNP.US,D,20210311,000000,16.25,17.602,16.25,17.56,29104,0
+HOVNP.US,D,20210312,000000,17.6,18.02,17.5,17.5,90130,0
+HOVNP.US,D,20210315,000000,18.1599,18.62,17.75,18.5,87898,0
+HOVNP.US,D,20210316,000000,18.3,18.75,18.2,18.5392,17686,0
+HOVNP.US,D,20210317,000000,18.3,18.6,18.3,18.5,33462,0
+HOVNP.US,D,20210318,000000,18.27,18.6,16.91,18.5,94233,0
+HOVNP.US,D,20210319,000000,18.413,18.61,18.375,18.6,14670,0
+HOVNP.US,D,20210322,000000,18.7,19,18.42,19,15753,0
+HOVNP.US,D,20210323,000000,19,19.52,18.5,19.35,78793,0
+HOVNP.US,D,20210324,000000,19.03,19.5,19,19.2684,17504,0
+HOVNP.US,D,20210325,000000,19.69,19.69,19.25,19.4975,34146,0
+HOVNP.US,D,20210326,000000,19.49,19.6,19.49,19.54,31060,0
+HOVNP.US,D,20210329,000000,19.1599,19.83,19.1599,19.7819,16919,0
+HOVNP.US,D,20210330,000000,19.84,20.245,19.51,20.22,73722,0
+HOVNP.US,D,20210331,000000,20.154,20.154,20,20.05,20263,0
+HOVNP.US,D,20210401,000000,20.65,20.65,19.7,19.905,46241,0
+HOVNP.US,D,20210405,000000,20.65,20.68,18.18,19.45,11275,0
+HOVNP.US,D,20210406,000000,19.45,20.17,19.01,19.7,21400,0
+HOVNP.US,D,20210407,000000,19.99,19.99,18.99,19.5,6262,0
+HOVNP.US,D,20210408,000000,19.99,19.99,18.5,19.3,4345,0
+HOVNP.US,D,20210409,000000,19,19.4,17.1901,19.14,23999,0
+HOVNP.US,D,20210412,000000,19.25,19.25,19,19.25,1225,0
+HOVNP.US,D,20210413,000000,18.25,19.55,18.25,19.55,6639,0
+HOVNP.US,D,20210414,000000,19.56,19.6,19.55,19.6,1359,0
+HOVNP.US,D,20210415,000000,19.275,20.02,19.275,19.9999,43072,0
+HOVNP.US,D,20210416,000000,20,20,18.9703,19.9,3256,0
+HOVNP.US,D,20210419,000000,19.5,19.7,19.4916,19.7,2959,0
+HOVNP.US,D,20210420,000000,19.75,19.9785,19.75,19.85,6856,0
+HOVNP.US,D,20210421,000000,19.85,19.9,19.5,19.7,8859,0
+HOVNP.US,D,20210422,000000,19.99,20,19.6692,19.7351,1243,0
+HOVNP.US,D,20210423,000000,19.75,19.755,19.1,19.75,10072,0
+HOVNP.US,D,20210426,000000,20.37,20.425,20.3025,20.3855,4282,0
+HOVNP.US,D,20210427,000000,20.4458,20.4458,20.3,20.3,3438,0
+HOVNP.US,D,20210428,000000,20.0242,20.7501,20.0242,20.7296,2874,0
+HOVNP.US,D,20210429,000000,20.73,20.86,19.68,20.4,8291,0
+HOVNP.US,D,20210430,000000,20.26,20.3999,20.26,20.3999,406,0
+HOVNP.US,D,20210503,000000,20.55,20.8,20.35,20.58,1283,0
+HOVNP.US,D,20210504,000000,20.6101,20.825,20.07,20.09,8217,0
+HOVNP.US,D,20210505,000000,20.35,20.35,18.5148,19.53,6707,0
+HOVNP.US,D,20210506,000000,20.125,20.125,20.125,20.125,410,0
+HOVNP.US,D,20210507,000000,19.55,19.65,19.33,19.65,771,0
+HOVNP.US,D,20210510,000000,19.24,19.3,18.3,19.3,6846,0
+HOVNP.US,D,20210511,000000,18.51,19.5,18.51,19.1,3048,0
+HOVNP.US,D,20210512,000000,18.9277,18.9277,18.8,18.8,1420,0
+HOVNP.US,D,20210513,000000,18.95,18.95,18.56,18.6,4196,0
+HOVNP.US,D,20210514,000000,18.25,18.5,18.2105,18.2105,3347,0
+HOVNP.US,D,20210517,000000,18,18,17.5,17.863,14645,0
+HOVNP.US,D,20210518,000000,18.05,18.05,17,17.56,9613,0
+HOVNP.US,D,20210519,000000,17.99,19,16.88,18.96,13021,0
+HOVNP.US,D,20210520,000000,18.19,19.25,18.19,18.96,21822,0
+HOVNP.US,D,20210521,000000,18.91,19.675,18.91,19.25,53806,0
+HOVNP.US,D,20210524,000000,18.9,19.1952,18.9,19.05,1794,0
+HOVNP.US,D,20210525,000000,19.04,19.4,19.04,19.3,98775,0
+HOVNP.US,D,20210526,000000,19.99,19.99,19.31,19.443,4595,0
+HOVNP.US,D,20210527,000000,19.54,19.55,19.1945,19.55,2050,0
+HOVNP.US,D,20210528,000000,19.5075,19.5075,19.5,19.5,200,0
+HOVNP.US,D,20210601,000000,19.9394,20.4,19.9,20.4,55495,0
+HOVNP.US,D,20210602,000000,20.98,21.06,20.94,21,4568,0
+HOVNP.US,D,20210603,000000,21.31,21.31,20.3796,21.0096,7133,0
+HOVNP.US,D,20210604,000000,20.43,21,20.1855,20.24,1645,0
+HOVNP.US,D,20210607,000000,20.8,21,20.8,21,1783,0
+HOVNP.US,D,20210608,000000,20.185,20.75,20.185,20.75,2376,0
+HOVNP.US,D,20210610,000000,20.73,20.75,20.22,20.25,2762,0
+HOVNP.US,D,20210611,000000,20,20,20,20,231,0
+HOVNP.US,D,20210615,000000,18.94,19.6451,17.188,19.6451,4324,0
+HOVNP.US,D,20210616,000000,18.7476,19.5,18.7476,19.25,17310,0
+HOVNP.US,D,20210617,000000,19.1504,19.2,19.1504,19.2,202,0
+HOVNP.US,D,20210621,000000,19.25,19.5,19.25,19.48,2241,0
+HOVNP.US,D,20210622,000000,19.57,19.6489,19.55,19.5989,602,0
+HOVNP.US,D,20210623,000000,19.4664,19.4664,19.4,19.4,1461,0
+HOVNP.US,D,20210624,000000,19.2774,19.5,19.2774,19.46,2834,0
+HOVNP.US,D,20210625,000000,19.5007,19.64,19.5,19.5,2008,0
+HOVNP.US,D,20210628,000000,19.5,19.5,18.09,18.8,2616,0
+HOVNP.US,D,20210629,000000,18.45,18.9,18.44,18.75,7489,0
+HOVNP.US,D,20210630,000000,18.25,19.33,18.25,19.3275,3034,0
+HOVNP.US,D,20210701,000000,19.4999,19.4999,19.46,19.47,1056,0
+HOVNP.US,D,20210706,000000,18.45,19.15,18.12,19.15,888,0
+HOVNP.US,D,20210707,000000,19.04,19.5,18.98,19.15,1467,0
+HOVNP.US,D,20210709,000000,19,19,19,19,100,0
+HOVNP.US,D,20210712,000000,19.3782,19.3782,18.75,18.75,730,0
+HOVNP.US,D,20210714,000000,19.4,19.4,18.75,18.75,2106,0
+HOVNP.US,D,20210719,000000,18.3,18.3,18.3,18.3,125,0
+HOVNP.US,D,20210720,000000,18.55,19.45,18.55,19.05,508,0
+HOVNP.US,D,20210722,000000,18.35,18.75,18.16,18.55,810,0
+HOVNP.US,D,20210726,000000,18.35,18.35,18.16,18.16,410,0
+HOVNP.US,D,20210727,000000,18.15,18.15,18,18.02,1950,0
+HOVNP.US,D,20210729,000000,18.25,18.54,17.75,18.01,2996,0
+HOVNP.US,D,20210730,000000,18.25,18.25,16.6,18.25,8600,0
+HOVNP.US,D,20210802,000000,18.23,18.23,17.9,18.22,2004,0
+HOVNP.US,D,20210803,000000,17.56,17.56,17.56,17.56,479,0
+HOVNP.US,D,20210806,000000,17.85,18.05,17.85,18.05,767,0
+HOVNP.US,D,20210809,000000,16.7951,18.15,16.7951,18.15,626,0
+HOVNP.US,D,20210810,000000,18.05,18.05,18.05,18.05,208,0
+HOVNP.US,D,20210812,000000,18,18,17.7,17.7,1888,0
+HOVNP.US,D,20210813,000000,18.35,18.35,18.35,18.35,230,0
+HOVNP.US,D,20210817,000000,17.15,17.65,16.52,17.65,1100,0
+HOVNP.US,D,20210818,000000,17.45,18.35,17.45,18.35,1205,0
+HOVNP.US,D,20210820,000000,17.97,18,17.97,18,1001,0
+HOVNP.US,D,20210823,000000,18.49,18.5,18.49,18.5,352,0
+HOVNP.US,D,20210824,000000,17.57,18.75,17.57,18.75,926,0
+HOVNP.US,D,20210825,000000,17.49,18.55,17.49,18.4,1821,0
+HOVNP.US,D,20210826,000000,18.5,18.9543,18.15,18.15,1995,0
+HOVNP.US,D,20210827,000000,18.35,18.35,18.25,18.25,885,0
+HOVNP.US,D,20210830,000000,18.25,18.625,18.15,18.15,1149,0
+HOVNP.US,D,20210831,000000,18.05,18.05,18.05,18.05,201,0
+HOVNP.US,D,20210901,000000,18.146,18.146,17.957,17.957,980,0
+HOVNP.US,D,20210902,000000,18.15,18.15,18.15,18.15,191,0
+HOVNP.US,D,20210903,000000,17.7,17.85,16.85,17.75,2502,0
+HOVNP.US,D,20210908,000000,17.75,17.75,16.7001,16.72,4003,0
+HOVNP.US,D,20210909,000000,17.8888,17.8888,17.15,17.15,1274,0
+HOVNP.US,D,20210910,000000,17.01,17.01,17.01,17.01,100,0
+HOVNP.US,D,20210914,000000,16.99,16.99,16.75,16.75,7905,0
+HOVNP.US,D,20210915,000000,16.91,16.91,16.91,16.91,615,0
+HOVNP.US,D,20210916,000000,16.37,16.95,16,16.5,3782,0
+HOVNP.US,D,20210917,000000,16.07,17.85,16.07,17.55,7143,0
+HOVNP.US,D,20210922,000000,17.75,17.75,17.5,17.5,400,0
+HOVNP.US,D,20210923,000000,17.55,17.55,17.55,17.55,1800,0
+HOVNP.US,D,20210924,000000,17.95,17.95,17.85,17.85,201,0
+HOVNP.US,D,20210927,000000,18.35,18.35,18.35,18.35,149,0
+HOVNP.US,D,20210928,000000,17.1134,17.1134,17.1134,17.1134,117,0
+HOVNP.US,D,20210929,000000,17.665,17.665,16.0102,17.15,1415,0
+HOVNP.US,D,20210930,000000,17.45,17.45,17.25,17.25,737,0
+HOVNP.US,D,20211001,000000,17.35,17.35,17.05,17.24,1259,0
+HOVNP.US,D,20211004,000000,17.55,17.5939,17.35,17.35,2886,0
+HOVNP.US,D,20211005,000000,17.65,17.65,17.45,17.45,2759,0
+HOVNP.US,D,20211006,000000,17.1312,17.175,16.16,16.95,8045,0
+HOVNP.US,D,20211007,000000,17.05,17.05,16.85,16.85,1858,0
+HOVNP.US,D,20211008,000000,16.75,16.75,16.39,16.45,1139,0
+HOVNP.US,D,20211011,000000,16.75,16.75,16.02,16.35,3470,0
+HOVNP.US,D,20211012,000000,16.75,16.75,16.75,16.75,101,0
+HOVNP.US,D,20211013,000000,16.73,16.73,16.55,16.55,400,0
+HOVNP.US,D,20211014,000000,16.725,16.89,16.725,16.8569,900,0
+HOVNP.US,D,20211015,000000,16.5501,16.5501,16.5501,16.5501,667,0
+HOVNP.US,D,20211019,000000,17.45,17.45,17.45,17.45,110,0
+HOVNP.US,D,20211020,000000,17.35,17.35,17.35,17.35,150,0
+HOVNP.US,D,20211021,000000,16.7513,17.0347,16.75,16.7817,1155,0
+HOVNP.US,D,20211022,000000,17.25,17.4026,16.55,16.85,2115,0
+HOVNP.US,D,20211026,000000,17.275,17.275,16.55,16.55,1631,0
+HOVNP.US,D,20211027,000000,17.05,17.05,16.95,16.95,600,0
+HOVNP.US,D,20211028,000000,16.925,16.925,16.85,16.85,450,0
+HOVNP.US,D,20211029,000000,17.05,17.05,17.05,17.05,200,0
+HOVNP.US,D,20211101,000000,16.95,16.95,16.35,16.85,800,0
+HOVNP.US,D,20211102,000000,16.95,16.95,16.95,16.95,190,0
+HOVNP.US,D,20211103,000000,16.94,16.94,15.34,16.55,2608,0
+HOVNP.US,D,20211104,000000,16.55,16.74,15.79,16.45,1052,0
+HOVNP.US,D,20211105,000000,16.45,16.55,16.45,16.55,903,0
+HOVNP.US,D,20211108,000000,16.92,16.92,15.959,15.959,3750,0
+HOVNP.US,D,20211109,000000,16.56,17.1,16.56,16.69,550,0
+HOVNP.US,D,20211110,000000,16.75,16.85,16.75,16.85,351,0
+HOVNP.US,D,20211111,000000,17.05,17.05,16.08,16.495,2100,0
+HOVNP.US,D,20211112,000000,16.85,16.85,16.85,16.85,110,0
+HOVNP.US,D,20211115,000000,16.7816,16.8,16.58,16.58,2856,0
+HOVNP.US,D,20211116,000000,16.35,16.35,16.35,16.35,900,0
+HOVNP.US,D,20211117,000000,15.6517,16.12,14.8301,16.04,2113,0
+HOVNP.US,D,20211118,000000,16.15,16.15,15.959,15.97,1000,0
+HOVNP.US,D,20211119,000000,16.77,16.77,15.99,16.17,3050,0
+HOVNP.US,D,20211123,000000,16.29,16.29,16.29,16.29,301,0
+HOVNP.US,D,20211124,000000,16.45,16.625,16.45,16.625,569,0
+HOVNP.US,D,20211201,000000,16.5301,16.5301,16.5301,16.5301,100,0
+HOVNP.US,D,20211203,000000,16.65,16.65,16.65,16.65,2100,0
+HOVNP.US,D,20211206,000000,16.65,16.8,16.3,16.8,10101,0
+HOVNP.US,D,20211207,000000,16.74,17.02,16.45,17.02,228931,0
+HOVNP.US,D,20211208,000000,17.3,17.449,17.25,17.29,1500,0
+HOVNP.US,D,20211209,000000,20,24.09,20,23.26,108021,0
+HOVNP.US,D,20211210,000000,23.08,24.0499,23.08,23.49,12734,0
+HOVNP.US,D,20211213,000000,23.24,23.99,22.54,22.91,17625,0
+HOVNP.US,D,20211214,000000,22.86,23.47,22.8516,23,2690,0
+HOVNP.US,D,20211215,000000,23.02,23.02,23,23,36846,0
+HOVNP.US,D,20211216,000000,23.1,23.24,22.82,23,1787,0
+HOVNP.US,D,20211217,000000,23.62,23.62,23,23,6392,0
+HOVNP.US,D,20211220,000000,22.79,22.96,22.52,22.78,8601,0
+HOVNP.US,D,20211221,000000,23,23,22.38,22.91,6974,0
+HOVNP.US,D,20211222,000000,23,23.01,22.99,22.99,3030,0
+HOVNP.US,D,20211223,000000,22.67,23.12,22.39,22.7,7517,0
+HOVNP.US,D,20211227,000000,22.99,23,22.5,22.8,7097,0
+HOVNP.US,D,20211228,000000,23,23,22.66,22.8422,5291,0
+HOVNP.US,D,20211229,000000,22.9,23,22.61,22.63,15507,0
+HOVNP.US,D,20211230,000000,22.48,23,22.48,23,2087,0
+HOVNP.US,D,20211231,000000,22.82,23,22.5,23,36138,0
+HOVNP.US,D,20220103,000000,22.9999,22.9999,22.9999,22.9999,216,0
+HOVNP.US,D,20220104,000000,22.75,22.9899,22.6642,22.95,5091,0
+HOVNP.US,D,20220105,000000,22.4184,22.94,22.4184,22.65,3221,0
+HOVNP.US,D,20220106,000000,22.51,22.65,22.5,22.6499,4096,0
+HOVNP.US,D,20220107,000000,22.75,23.4915,22.6828,22.8396,6640,0
+HOVNP.US,D,20220110,000000,22.65,22.65,22.65,22.65,1005,0
+HOVNP.US,D,20220111,000000,22.65,22.6787,22.65,22.6787,1805,0
+HOVNP.US,D,20220113,000000,22.75,22.75,22.75,22.75,500,0
+HOVNP.US,D,20220114,000000,22.04,22.49,21.76,22.49,12583,0
+HOVNP.US,D,20220118,000000,22.37,22.45,22.12,22.325,3788,0
+HOVNP.US,D,20220119,000000,22.37,22.75,22.35,22.3501,3862,0
+HOVNP.US,D,20220120,000000,22.35,22.35,22.35,22.35,630,0
+HOVNP.US,D,20220121,000000,22.3,22.4826,21.5801,21.5801,5167,0
+HOVNP.US,D,20220124,000000,21.57,22.7885,21.57,22.05,3607,0
+HOVNP.US,D,20220125,000000,21.87,22.05,21.57,22.05,7266,0
+HOVNP.US,D,20220126,000000,22.11,22.11,21.88,21.88,663,0
+HOVNP.US,D,20220127,000000,21.85,21.85,21.85,21.85,719,0
+HOVNP.US,D,20220128,000000,21.845,22.061,20.71,21.35,5238,0
+HOVNP.US,D,20220131,000000,21.47,22.22,21.26,22.22,3374,0
+HOVNP.US,D,20220201,000000,22,22.0475,21.9001,21.9001,2810,0
+HOVNP.US,D,20220202,000000,22.04,22.15,21.51,21.5101,2541,0
+HOVNP.US,D,20220203,000000,21.9544,21.99,21.8382,21.9647,2045,0
+HOVNP.US,D,20220204,000000,21.93,21.99,21.81,21.915,1537,0
+HOVNP.US,D,20220207,000000,21.83,22,21.675,21.895,6957,0
+HOVNP.US,D,20220208,000000,21.9,21.9,21.75,21.805,1143,0
+HOVNP.US,D,20220209,000000,21.9,22,21.75,21.75,1400,0
+HOVNP.US,D,20220210,000000,21.7,21.7,21.7,21.7,407,0
+HOVNP.US,D,20220211,000000,21.51,21.5101,21.51,21.5101,912,0
+HOVNP.US,D,20220214,000000,21.755,22,21.5,21.51,204016,0
+HOVNP.US,D,20220215,000000,21.55,21.6064,21.04,21.39,12642,0
+HOVNP.US,D,20220216,000000,21.5,21.65,20.86,21.65,6397,0
+HOVNP.US,D,20220217,000000,21.3253,21.5,21.3253,21.34,868,0
+HOVNP.US,D,20220218,000000,21.28,21.28,21.28,21.28,283,0
+HOVNP.US,D,20220222,000000,21.53,21.53,20.72,20.72,1648,0
+HOVNP.US,D,20220223,000000,21.21,21.21,21.1748,21.18,2951,0
+HOVNP.US,D,20220224,000000,21.05,21.33,20.875,21.05,27588,0
+HOVNP.US,D,20220225,000000,20.76,20.77,20.2,20.21,1585,0
+HOVNP.US,D,20220228,000000,20.26,21.1867,20.26,21.005,3470,0
+HOVNP.US,D,20220301,000000,21,21,20.7,20.96,450,0
+HOVNP.US,D,20220302,000000,20.9999,21,20.9,20.92,4550,0
+HOVNP.US,D,20220303,000000,20.6285,21,20.6285,21,2756,0
+HOVNP.US,D,20220304,000000,20.51,21,20.39,21,9381,0
+HOVNP.US,D,20220309,000000,21,21,21,21,1140,0
+HOVNP.US,D,20220310,000000,20,20.7,20,20.7,4519,0
+HOVNP.US,D,20220311,000000,20.9,20.9,20.58,20.805,1711,0
+HOVNP.US,D,20220315,000000,20.61,20.9,20.4859,20.9,2665,0
+HOVNP.US,D,20220316,000000,20.77,21.4799,20.61,21.2999,6433,0
+HOVNP.US,D,20220318,000000,21.245,21.245,21,21.15,4305,0
+HOVNP.US,D,20220321,000000,21.1396,21.1396,20.5362,20.63,4050,0
+HOVNP.US,D,20220322,000000,21,21.43,21,21.43,986,0
+HOVNP.US,D,20220323,000000,21,21.49,20.805,20.92,10980,0
+HOVNP.US,D,20220324,000000,20.77,21,20.545,21,9064,0
+HOVNP.US,D,20220325,000000,21.04,21.04,21,21,1855,0
+HOVNP.US,D,20220328,000000,20.69,21.0025,20.6,21.0025,2097,0
+HOVNP.US,D,20220330,000000,20.9999,21,20.988,20.99,1965,0
+HOVNP.US,D,20220401,000000,20.65,20.65,20.25,20.5,3527,0
+HOVNP.US,D,20220404,000000,20.27,20.5,20.25,20.3,8674,0
+HOVNP.US,D,20220405,000000,20.02,20.25,20.01,20.065,4619,0
+HOVNP.US,D,20220406,000000,20,20,20,20,573,0
+HOVNP.US,D,20220407,000000,20.4,20.97,20.4,20.97,291,0
+HOVNP.US,D,20220408,000000,19.97,19.97,19.97,19.97,202,0
+HOVNP.US,D,20220411,000000,20.25,20.25,19.9,19.9,8031,0
+HOVNP.US,D,20220412,000000,19.95,20.072,19.8,20.072,4230,0
+HOVNP.US,D,20220413,000000,19.62,19.91,17.88,19.1245,11782,0
+HOVNP.US,D,20220414,000000,19.3501,19.9895,19.01,19.01,2200,0
+HOVNP.US,D,20220418,000000,19.9012,19.9012,19.25,19.25,1665,0
+HOVNP.US,D,20220419,000000,19.53,19.72,19.5,19.72,738,0
+HOVNP.US,D,20220420,000000,19.85,19.85,19.55,19.55,1419,0
+HOVNP.US,D,20220421,000000,19.9176,20,19.53,19.75,1000,0
+HOVNP.US,D,20220422,000000,19.6004,19.75,18.75,19.75,25684,0
+HOVNP.US,D,20220425,000000,19.06,19.06,17.935,18.6,23203,0
+HOVNP.US,D,20220426,000000,18.95,18.95,18.88,18.88,365,0
+HOVNP.US,D,20220427,000000,18.74,18.872,17.25,18.6,11740,0
+HOVNP.US,D,20220428,000000,19.48,19.5,18.92,18.95,2146,0
+HOVNP.US,D,20220429,000000,18.75,20,18.505,20,5953,0
+HOVNP.US,D,20220502,000000,19.85,19.85,19.85,19.85,453,0
+HOVNP.US,D,20220503,000000,19.55,19.85,19.45,19.85,838,0
+HOVNP.US,D,20220504,000000,19.05,19.65,18.84,19.65,1731,0
+HOVNP.US,D,20220505,000000,18.1001,19.15,18.1001,18.88,3144,0
+HOVNP.US,D,20220506,000000,18.82,18.87,18.82,18.85,401,0
+HOVNP.US,D,20220509,000000,19.15,19.3157,17.84,18.26,25318,0
+HOVNP.US,D,20220510,000000,18.14,18.45,18.14,18.45,3272,0
+HOVNP.US,D,20220512,000000,18.2,19,17.9,19,3612,0
+HOVNP.US,D,20220513,000000,18.5609,19.5,18.5609,19.5,7581,0
+HOVNP.US,D,20220516,000000,19.1,19.5,19.053,19.5,1008,0
+HOVNP.US,D,20220517,000000,19.0001,20,19,19.13,3302,0
+HOVNP.US,D,20220518,000000,18.6052,19.53,18.6052,18.9,1555,0
+HOVNP.US,D,20220519,000000,19.65,19.65,18.64,19.39,4472,0
+HOVNP.US,D,20220520,000000,19,19.6,18.8338,19.6,4487,0
+HOVNP.US,D,20220523,000000,19.11,19.8539,18.66,19.8539,6830,0
+HOVNP.US,D,20220524,000000,19.4,19.76,19,19.75,3484,0
+HOVNP.US,D,20220525,000000,19.83,20,18.706,19.54,19931,0
+HOVNP.US,D,20220526,000000,20.04,20.05,19.65,19.66,4885,0
+HOVNP.US,D,20220527,000000,19.95,19.95,19.87,19.87,1695,0
+HOVNP.US,D,20220531,000000,19.89,20.02,19.55,19.95,7511,0
+HOVNP.US,D,20220601,000000,19.95,20.5,19.95,20.5,8247,0
+HOVNP.US,D,20220602,000000,20.85,20.85,19.3,20.5,1760,0
+HOVNP.US,D,20220603,000000,20.6999,20.7,20.4,20.7,3520,0
+HOVNP.US,D,20220606,000000,20.75,20.75,20.35,20.66,1459,0
+HOVNP.US,D,20220607,000000,19.1101,20.86,19.1101,20.86,510,0
+HOVNP.US,D,20220608,000000,19.84,20.55,19.84,20.4701,728,0
+HOVNP.US,D,20220609,000000,20.11,20.5,19.5001,20.13,5882,0
+HOVNP.US,D,20220613,000000,19.8,19.8,19.09,19.3,3664,0
+HOVNP.US,D,20220614,000000,19,19,18.9999,18.9999,1601,0
+HOVNP.US,D,20220615,000000,18.69,19.3,18.4,18.664,3905,0
+HOVNP.US,D,20220616,000000,18.34,18.4523,18.2,18.2,3741,0
+HOVNP.US,D,20220617,000000,17.79,18.7499,17.75,18.5,3038,0
+HOVNP.US,D,20220621,000000,18.11,18.55,18.11,18.1201,554,0
+HOVNP.US,D,20220622,000000,18.41,18.62,18.35,18.35,2785,0
+HOVNP.US,D,20220623,000000,18.55,18.55,18.37,18.4,1205,0
+HOVNP.US,D,20220624,000000,18.5,18.55,18.5,18.5,803,0
+HOVNP.US,D,20220627,000000,18.45,18.45,18.3,18.3,306,0
+HOVNP.US,D,20220629,000000,18.4,22.83,18.4,18.62,24909,0
+HOVNP.US,D,20220630,000000,18.51,19.59,18.13,19,1658,0
+HOVNP.US,D,20220701,000000,18.5,19.1,17.91,18.5,6285,0
+HOVNP.US,D,20220705,000000,18.5,18.85,18.4,18.5,10406,0
+HOVNP.US,D,20220706,000000,18.44,19.095,18.44,18.5,1424,0
+HOVNP.US,D,20220707,000000,18.24,18.3,18.24,18.29,2191,0
+HOVNP.US,D,20220708,000000,18.23,19.15,18.2,18.5,5175,0
+HOVNP.US,D,20220711,000000,18.35,18.35,18.35,18.35,160,0
+HOVNP.US,D,20220712,000000,18.2,18.75,18.2,18.75,373,0
+HOVNP.US,D,20220715,000000,17.9749,17.9749,17.9749,17.9749,578,0
+HOVNP.US,D,20220719,000000,18.0901,18.5,18.05,18.5,4220,0
+HOVNP.US,D,20220720,000000,18.55,18.55,18.45,18.45,922,0
+HOVNP.US,D,20220721,000000,18.35,18.35,18,18.25,1355,0
+HOVNP.US,D,20220722,000000,18.24,18.5,18.15,18.15,1107,0
+HOVNP.US,D,20220725,000000,18.6,18.6,18.5,18.5,3439,0
+HOVNP.US,D,20220726,000000,18.5,18.55,18.5,18.5,3300,0
+HOVNP.US,D,20220727,000000,18.35,18.4501,18.05,18.05,554,0
+HOVNP.US,D,20220728,000000,18.57,18.93,18.34,18.93,6676,0
+HOVNP.US,D,20220729,000000,18.65,20.99,18.2,18.5,74212,0
+HOVNP.US,D,20220801,000000,18.68,18.99,18.5,18.99,2553,0
+HOVNP.US,D,20220802,000000,19.01,19.01,19.01,19.01,1155,0
+HOVNP.US,D,20220803,000000,18.81,19.2999,18.56,19.2999,2614,0
+HOVNP.US,D,20220804,000000,19.46,20.362,18.75,18.75,4462,0
+HOVNP.US,D,20220805,000000,18.84,19.8639,18.84,19.75,1672,0
+HOVNP.US,D,20220808,000000,19.75,20.805,19.65,20.805,1982,0
+HOVNP.US,D,20220809,000000,20.51,20.51,20.45,20.45,274,0
+HOVNP.US,D,20220810,000000,20.55,20.55,20,20.35,1147,0
+HOVNP.US,D,20220811,000000,20.15,20.5,20.15,20.5,2271,0
+HOVNP.US,D,20220812,000000,20.26,20.49,20.1105,20.225,2631,0
+HOVNP.US,D,20220815,000000,21,21,20.4,20.4,1638,0
+HOVNP.US,D,20220817,000000,20.25,20.45,20.11,20.11,570,0
+HOVNP.US,D,20220818,000000,20.9999,20.9999,19.7,20.25,549,0
+HOVNP.US,D,20220819,000000,20.25,20.4,20.2,20.4,1759,0
+HOVNP.US,D,20220822,000000,19.8753,20.4,19.8753,20.4,796,0
+HOVNP.US,D,20220823,000000,20.45,20.46,20.3001,20.31,901,0
+HOVNP.US,D,20220825,000000,19.82,20.4,19.82,20.4,2523,0
+HOVNP.US,D,20220826,000000,20.4,20.65,20.35,20.4,2684,0
+HOVNP.US,D,20220829,000000,19.95,20.5,18.93,20.4,4600,0
+HOVNP.US,D,20220830,000000,20.4,20.6,20.4,20.4,3911,0
+HOVNP.US,D,20220831,000000,20,20.65,19.71,20.4,13481,0
+HOVNP.US,D,20220901,000000,20.08,20.1,19.83,20.04,2610,0
+HOVNP.US,D,20220902,000000,20.1,20.4,20.1,20.36,2076,0
+HOVNP.US,D,20220906,000000,20.33,20.36,19.61,20.36,2798,0
+HOVNP.US,D,20220907,000000,19.75,20.37,19.385,20.17,2954,0
+HOVNP.US,D,20220908,000000,20,20.24,19.75,20.24,3904,0
+HOVNP.US,D,20220909,000000,20.18,20.95,20.14,20.95,1261,0
+HOVNP.US,D,20220912,000000,20.4,20.4,20.36,20.36,1134,0
+HOVNP.US,D,20220916,000000,20.68,20.68,20.061,20.061,984,0
+HOVNP.US,D,20220921,000000,21,21,20.95,21,1107,0
+HOVNP.US,D,20220923,000000,20.05,20.4,19.42,20.4,1634,0
+HOVNP.US,D,20220926,000000,19.5,20.99,19.5,20.75,5660,0
+HOVNP.US,D,20220927,000000,20.1,20.25,19.886,20.25,2602,0
+HOVNP.US,D,20220929,000000,19.79,20.25,19,20.25,1861,0
+HOVNP.US,D,20220930,000000,20.05,20.5,19.66,20.05,6876,0
+HOVNP.US,D,20221003,000000,20,20.05,18.66,19.08,3300,0
+HOVNP.US,D,20221004,000000,19.33,19.55,19.33,19.55,1390,0
+HOVNP.US,D,20221005,000000,19.35,19.35,19.35,19.35,1015,0
+HOVNP.US,D,20221006,000000,19.01,19.35,19.01,19.35,341,0
+HOVNP.US,D,20221007,000000,19.11,19.37,19.01,19.36,1002,0
+HOVNP.US,D,20221010,000000,19.07,19.49,17.4663,19.15,4596,0
+HOVNP.US,D,20221012,000000,18.95,18.95,18.95,18.95,155,0
+HOVNP.US,D,20221013,000000,19.35,19.35,19.35,19.35,122,0
+HOVNP.US,D,20221014,000000,18.7,18.7,18.7,18.7,524,0
+HOVNP.US,D,20221017,000000,18.97,19.45,18.97,19.25,872,0
+HOVNP.US,D,20221018,000000,18.76,18.76,18.31,18.41,2444,0
+HOVNP.US,D,20221019,000000,18.75,18.75,18.75,18.75,1204,0
+HOVNP.US,D,20221020,000000,18.5,18.5,16.81,16.81,11824,0
+HOVNP.US,D,20221021,000000,17.05,17.05,16.9226,16.98,8398,0
+HOVNP.US,D,20221024,000000,16.98,17.35,16.66,16.85,5975,0
+HOVNP.US,D,20221025,000000,16.98,17.35,16.98,17.35,2534,0
+HOVNP.US,D,20221026,000000,17.25,18.4736,17.25,17.4618,11036,0
+HOVNP.US,D,20221027,000000,17.8,18.99,17.44,18.99,5803,0
+HOVNP.US,D,20221028,000000,18.5,19.14,18.45,19,4583,0
+HOVNP.US,D,20221031,000000,19.07,19.07,18.93,19,1374,0
+HOVNP.US,D,20221101,000000,18.9999,19.3,18.96,18.99,38649,0
+HOVNP.US,D,20221102,000000,18.96,19.01,18.9,18.9,32362,0
+HOVNP.US,D,20221103,000000,18.9,19.28,18.9,19,662,0
+HOVNP.US,D,20221104,000000,19.01,19.0135,18.53,19,1085,0
+HOVNP.US,D,20221108,000000,18.72,18.72,18.72,18.72,251,0
+HOVNP.US,D,20221110,000000,18.6,18.6,17.536,17.85,2754,0
+HOVNP.US,D,20221111,000000,18.2,18.35,17.5,18.06,867,0
+HOVNP.US,D,20221115,000000,18.99,18.99,18.85,18.85,428,0
+HOVNP.US,D,20221118,000000,19.3,19.3,19.3,19.3,201,0
+HOVNP.US,D,20221121,000000,19.19,19.19,18.0138,18.0138,847,0
+HOVNP.US,D,20221125,000000,18.9,18.9,18.9,18.9,1152,0
+HOVNP.US,D,20221128,000000,18.8684,18.8684,18.5,18.5,1669,0
+HOVNP.US,D,20221129,000000,18.21,18.2101,18.21,18.2101,300,0
+HOVNP.US,D,20221130,000000,18.497,18.497,18.497,18.497,100,0
+HOVNP.US,D,20221201,000000,18.5,18.75,18.4001,18.4001,1848,0
+HOVNP.US,D,20221202,000000,18.35,18.75,18.31,18.75,300,0
+HOVNP.US,D,20221205,000000,18.83,18.83,18.83,18.83,103,0
+HOVNP.US,D,20221206,000000,18.37,18.4,17.9,17.925,7304,0
+HOVNP.US,D,20221207,000000,18.25,18.25,18.25,18.25,2515,0
+HOVNP.US,D,20221213,000000,17.9,18.25,17.8252,18.25,1453,0
+HOVNP.US,D,20221214,000000,18.0779,18.25,18.0779,18.25,4900,0
+HOVNP.US,D,20221215,000000,18.25,19.39,18.25,19.39,2233,0
+HOVNP.US,D,20221216,000000,18.91,19.1001,18.91,19.1,5606,0
+HOVNP.US,D,20221219,000000,19.1,19.1,18.475,19.09,5102,0
+HOVNP.US,D,20221220,000000,18.76,19.49,18.42,19.07,3151,0
+HOVNP.US,D,20221221,000000,19,19.3,18.85,18.85,2514,0
+HOVNP.US,D,20221222,000000,19.05,19.05,19,19,202,0
+HOVNP.US,D,20221223,000000,19,19,18.8756,18.91,576,0
+HOVNP.US,D,20221229,000000,18.8129,19.1,18.8129,19,3913,0
+HOVNP.US,D,20221230,000000,19.2,19.2,18.95,19,5200,0
+HOVNP.US,D,20230103,000000,19.46,19.6086,19.0362,19.0362,2099,0
+HOVNP.US,D,20230104,000000,19,19,19,19,300,0
+HOVNP.US,D,20230105,000000,18.775,19,18.775,19,500,0
+HOVNP.US,D,20230106,000000,18.775,18.775,18.775,18.775,156,0
+HOVNP.US,D,20230109,000000,19.295,19.6425,19.295,19.6425,831,0
+HOVNP.US,D,20230110,000000,18.95,19,18.9263,18.9263,1058,0
+HOVNP.US,D,20230111,000000,18.5,19.19,18.5,19.19,752,0
+HOVNP.US,D,20230112,000000,19.21,19.31,19.21,19.31,2357,0
+HOVNP.US,D,20230113,000000,18.92,19.275,18.92,18.95,755,0
+HOVNP.US,D,20230117,000000,18.95,19,18.95,19,479,0
+HOVNP.US,D,20230118,000000,18.6439,18.6439,18.6439,18.6439,270,0
+HOVNP.US,D,20230119,000000,18.9,18.9,18.15,18.6,1120,0
+HOVNP.US,D,20230123,000000,18.69,18.8,18.26,18.5,1150,0
+HOVNP.US,D,20230124,000000,18.55,18.55,18.45,18.45,1581,0
+HOVNP.US,D,20230125,000000,18.65,18.65,18.128,18.45,806,0
+HOVNP.US,D,20230126,000000,18.4499,18.4499,18.01,18.01,1842,0
+HOVNP.US,D,20230127,000000,18.36,18.36,17.65,18.36,917,0
+HOVNP.US,D,20230131,000000,18.9,19.4,18.9,19.05,3300,0
+HOVNP.US,D,20230202,000000,19.3029,19.45,19.05,19.25,5664,0
+HOVNP.US,D,20230203,000000,19.4,19.78,19.15,19.15,1578,0
+HOVNP.US,D,20230206,000000,18.915,18.915,18.7555,18.7555,402,0
+HOVNP.US,D,20230207,000000,19.18,19.25,18.94,19.25,1771,0
+HOVNP.US,D,20230208,000000,19.25,19.25,19.25,19.25,101,0
+HOVNP.US,D,20230209,000000,19.2365,19.25,19.2365,19.25,897,0
+HOVNP.US,D,20230210,000000,18.96,19.2,18.77,19.105,1414,0
+HOVNP.US,D,20230213,000000,18.9,18.91,18.8,18.8,2060,0
+HOVNP.US,D,20230214,000000,19,19.0001,19,19.0001,203,0
+HOVNP.US,D,20230215,000000,18.8001,18.804,18.65,18.6501,1325,0
+HOVNP.US,D,20230216,000000,18.53,18.89,18.53,18.65,1131,0
+HOVNP.US,D,20230217,000000,18.96,19.2,18.65,18.71,5184,0
+HOVNP.US,D,20230221,000000,18.26,18.8882,18.05,18.8882,1550,0
+HOVNP.US,D,20230222,000000,18.6999,18.6999,18.65,18.66,1734,0
+HOVNP.US,D,20230223,000000,18.21,18.5,18.12,18.12,2361,0
+HOVNP.US,D,20230224,000000,18.0396,18.1,18.02,18.05,2928,0
+HOVNP.US,D,20230227,000000,18.0301,18.25,18.0301,18.21,1080,0
+HOVNP.US,D,20230228,000000,18.55,19,18.15,19,8317,0
+HOVNP.US,D,20230301,000000,18.95,18.95,18.83,18.86,1617,0
+HOVNP.US,D,20230302,000000,18.83,18.83,17.9847,17.9847,1110,0
+HOVNP.US,D,20230306,000000,18.51,18.94,18.51,18.705,4959,0
+HOVNP.US,D,20230307,000000,18.7,18.71,18.6,18.7,1924,0
+HOVNP.US,D,20230308,000000,18.71,18.71,18.5,18.5,4469,0
+HOVNP.US,D,20230309,000000,18.15,18.15,18.15,18.15,150,0
+HOVNP.US,D,20230310,000000,18.08,18.08,17.8,17.8,2961,0
+HOVNP.US,D,20230313,000000,18.4463,18.4463,17.6,17.6,2200,0
+HOVNP.US,D,20230314,000000,18.2,18.2,17.52,17.53,2256,0
+HOVNP.US,D,20230315,000000,17.76,17.85,17.75,17.75,2145,0
+HOVNP.US,D,20230316,000000,17.9,18.095,15.53,18.095,25996,0
+HOVNP.US,D,20230317,000000,18.84,18.84,18.84,18.84,1210,0
+HOVNP.US,D,20230320,000000,18,18.1,17.98,18,3897,0
+HOVNP.US,D,20230321,000000,18.15,18.15,17.85,18.15,8196,0
+HOVNP.US,D,20230322,000000,18,18.05,18,18.05,608,0
+HOVNP.US,D,20230323,000000,17.95,17.95,17.95,17.95,381,0
+HOVNP.US,D,20230324,000000,17.65,18,17.65,18,257,0
+HOVNP.US,D,20230327,000000,18.05,18.125,17.3,17.95,5340,0
+HOVNP.US,D,20230328,000000,17.95,18.05,17.95,18.05,2127,0
+HOVNP.US,D,20230329,000000,18,18,17.225,17.78,5224,0
+HOVNP.US,D,20230330,000000,17.11,18.22,17.09,17.975,10565,0
+HOVNP.US,D,20230331,000000,18,18.06,17.95,18,12024,0
+HOVNP.US,D,20230403,000000,18.06,18.06,17.85,17.85,1482,0
+HOVNP.US,D,20230404,000000,18,18,17.9,17.9,2826,0
+HOVNP.US,D,20230405,000000,17.9999,17.9999,17.9999,17.9999,135,0
+HOVNP.US,D,20230406,000000,17.95,18,17.95,17.95,7924,0
+HOVNP.US,D,20230410,000000,17.96,18,17.95,18,723,0
+HOVNP.US,D,20230411,000000,18,18.01,18,18,952,0
+HOVNP.US,D,20230412,000000,17.55,17.85,17.17,17.85,2209,0
+HOVNP.US,D,20230413,000000,17.99,17.99,17.99,17.99,357,0
+HOVNP.US,D,20230417,000000,18,18.0999,18,18.0999,321,0
+HOVNP.US,D,20230418,000000,18.325,18.5,18,18.01,7669,0
+HOVNP.US,D,20230419,000000,17.85,18.005,17.76,17.76,2832,0
+HOVNP.US,D,20230420,000000,18.23,18.23,17.7601,17.78,2933,0
+HOVNP.US,D,20230421,000000,17.9,17.9,17.785,17.79,564,0
+HOVNP.US,D,20230424,000000,18.05,18.05,17.7,18,4892,0
+HOVNP.US,D,20230426,000000,18.3245,18.3245,18.025,18.05,1312,0
+HOVNP.US,D,20230427,000000,17.8,17.97,17.74,17.77,4444,0
+HOVNP.US,D,20230428,000000,18,18.4,17.66,17.8,2617,0
+HOVNP.US,D,20230501,000000,18,18,17.6001,17.61,2458,0
+HOVNP.US,D,20230502,000000,17.62,17.75,17.5,17.65,2586,0
+HOVNP.US,D,20230503,000000,17.8,17.8956,17.73,17.73,7900,0
+HOVNP.US,D,20230504,000000,17.28,17.45,17.1,17.35,1637,0
+HOVNP.US,D,20230505,000000,17.65,17.65,17.36,17.3658,711,0
+HOVNP.US,D,20230508,000000,17.01,17.55,17.01,17.55,469,0
+HOVNP.US,D,20230509,000000,17.85,18,17.8,17.8,700,0
+HOVNP.US,D,20230510,000000,17.8,17.8,17.8,17.8,375,0
+HOVNP.US,D,20230511,000000,17.5,18,17.5,18,1197,0
+HOVNP.US,D,20230515,000000,17.77,17.77,17.77,17.77,176,0
+HOVNP.US,D,20230516,000000,17.75,17.75,17.75,17.75,4070,0
+HOVNP.US,D,20230517,000000,17.75,17.775,17.75,17.775,5128,0
+HOVNP.US,D,20230518,000000,17.6338,18,17.6338,17.95,1551,0
+HOVNP.US,D,20230522,000000,17.75,17.75,17,17,21480,0
+HOVNP.US,D,20230523,000000,17.14,17.5,17.14,17.5,1597,0
+HOVNP.US,D,20230524,000000,17.25,17.25,17,17.01,1608,0
+HOVNP.US,D,20230525,000000,17.35,17.35,17.15,17.19,3984,0
+HOVNP.US,D,20230526,000000,17.01,17.42,16.9,17.3,6782,0
+HOVNP.US,D,20230530,000000,17.25,17.29,17.095,17.1234,2090,0
+HOVNP.US,D,20230531,000000,17.15,17.15,16.9,17.0001,1500,0
+HOVNP.US,D,20230602,000000,17.4714,17.4714,17.1,17.2501,3596,0
+HOVNP.US,D,20230605,000000,17.2501,17.2648,17.05,17.05,4404,0
+HOVNP.US,D,20230606,000000,17.09,17.7,16.9001,17.7,20073,0
+HOVNP.US,D,20230607,000000,17.1,17.25,16.85,16.85,35610,0
+HOVNP.US,D,20230608,000000,17,17.1,17,17,8447,0
+HOVNP.US,D,20230609,000000,17.09,17.5,17.09,17.4878,18647,0
+HOVNP.US,D,20230612,000000,17.16,17.2,17,17.05,10281,0
+HOVNP.US,D,20230613,000000,17.12,17.3018,17,17,12878,0
+HOVNP.US,D,20230614,000000,17.07,17.718,17,17.718,9505,0
+HOVNP.US,D,20230615,000000,17.2,17.75,17.1,17.5,3585,0
+HOVNP.US,D,20230616,000000,18.2,18.2,17.75,17.87,1517,0
+HOVNP.US,D,20230620,000000,18.4306,18.4306,17.75,17.75,4474,0
+HOVNP.US,D,20230621,000000,18,18.0504,17.99,18.05,1386,0
+HOVNP.US,D,20230622,000000,18.2499,18.2499,18.2499,18.2499,213,0
+HOVNP.US,D,20230623,000000,18.1998,18.1998,18.0949,18.0949,488,0
+HOVNP.US,D,20230626,000000,18.25,18.5,18,18,1709,0
+HOVNP.US,D,20230627,000000,18.25,18.4568,17.771,17.99,10465,0
+HOVNP.US,D,20230628,000000,18,18.45,18,18.37,12803,0
+HOVNP.US,D,20230629,000000,18.13,18.13,17.54,17.54,9315,0
+HOVNP.US,D,20230630,000000,17.6,18.1077,17.6,17.9498,2644,0
+HOVNP.US,D,20230703,000000,17.77,18.1499,17.77,18.12,4922,0
+HOVNP.US,D,20230705,000000,18,18.2999,18,18.2999,5837,0
+HOVNP.US,D,20230706,000000,17.75,18.1741,17.75,18.1741,1641,0
+HOVNP.US,D,20230707,000000,18.18,18.18,17.985,18.06,6466,0
+HOVNP.US,D,20230710,000000,18.5,18.5,18,18.23,1657,0
+HOVNP.US,D,20230711,000000,18.46,18.55,18.46,18.55,7671,0
+HOVNP.US,D,20230712,000000,18.6499,19.0315,18.6395,19,5252,0
+HOVNP.US,D,20230713,000000,19.18,19.19,18.12,18.85,1760,0
+HOVNP.US,D,20230714,000000,18.2832,18.75,18.2832,18.6,1785,0
+HOVNP.US,D,20230717,000000,18.61,19,18.61,19,2519,0
+HOVNP.US,D,20230719,000000,19,19,18.66,18.87,786,0
+HOVNP.US,D,20230720,000000,18.65,18.65,18.22,18.59,3742,0
+HOVNP.US,D,20230721,000000,18.75,18.75,18.75,18.75,100,0
+HOVNP.US,D,20230724,000000,18.715,18.715,18.69,18.69,567,0
+HOVNP.US,D,20230725,000000,18.87,19.0293,18.6835,19,18236,0
+HOVNP.US,D,20230726,000000,19,19.24,18.7,19.1999,5687,0
+HOVNP.US,D,20230727,000000,19,19,18.78,18.78,3606,0
+HOVNP.US,D,20230728,000000,18.85,18.99,18.45,18.8,10510,0
+HOVNP.US,D,20230731,000000,18.5501,19.89,18.5501,19.45,9676,0
+HOVNP.US,D,20230801,000000,19.1,19.2,19.1,19.19,1463,0
+HOVNP.US,D,20230802,000000,19.0101,19.45,19.0101,19.2,400,0
+HOVNP.US,D,20230803,000000,19.05,19.2,18.3,18.4,11959,0
+HOVNP.US,D,20230804,000000,18.45,18.7501,18.45,18.5,2437,0
+HOVNP.US,D,20230807,000000,18.75,18.81,18.7,18.7,1104,0
+HOVNP.US,D,20230808,000000,18.75,19.1351,17.955,18.35,1782,0
+HOVNP.US,D,20230809,000000,18.6,18.8,18.6,18.8,1948,0
+HOVNP.US,D,20230810,000000,18.75,18.75,18.75,18.75,109,0
+HOVNP.US,D,20230811,000000,18.75,19.12,18.75,19.12,674,0
+HOVNP.US,D,20230814,000000,19.15,19.15,18.3094,18.35,5484,0
+HOVNP.US,D,20230815,000000,18.4,18.45,18.4,18.45,1228,0
+HOVNP.US,D,20230816,000000,18.55,19.4042,18.55,19,2238,0
+HOVNP.US,D,20230817,000000,18.789,18.789,18.55,18.6,1500,0
+HOVNP.US,D,20230818,000000,19.3492,19.3492,19.3492,19.3492,202,0
+HOVNP.US,D,20230821,000000,18.75,18.75,18.2,18.2,5161,0
+HOVNP.US,D,20230822,000000,18.6,18.6,18.2643,18.2643,3108,0
+HOVNP.US,D,20230823,000000,18.2,18.55,18.175,18.5,4947,0
+HOVNP.US,D,20230824,000000,18.29,18.29,18.16,18.16,2039,0
+HOVNP.US,D,20230825,000000,18.15,18.73,18.15,18.35,3180,0
+HOVNP.US,D,20230828,000000,18.33,18.51,18.33,18.5,981,0
+HOVNP.US,D,20230829,000000,18.4491,18.55,18.4491,18.5,561,0
+HOVNP.US,D,20230830,000000,18.4366,19.64,18.4,19.64,16976,0
+HOVNP.US,D,20230831,000000,18.76,19.4,18.76,19.4,8709,0
+HOVNP.US,D,20230901,000000,19.2,19.2,18.51,18.5201,6200,0
+HOVNP.US,D,20230905,000000,18.62,19,18.62,18.89,3162,0
+HOVNP.US,D,20230906,000000,18.8,18.9,18.8,18.9,398,0
+HOVNP.US,D,20230907,000000,18.69,18.9,18.69,18.8,3010,0
+HOVNP.US,D,20230908,000000,18.6631,18.6631,18.63,18.63,265,0
+HOVNP.US,D,20230911,000000,18.76,18.76,18.63,18.6998,2882,0
+HOVNP.US,D,20230912,000000,18.65,18.82,18.65,18.82,590,0
+HOVNP.US,D,20230913,000000,18.88,19.1,18.88,19.1,1399,0
+HOVNP.US,D,20230914,000000,18.9574,19,18.65,19,2628,0
+HOVNP.US,D,20230915,000000,18.72,18.8398,18.65,18.8398,2957,0
+HOVNP.US,D,20230918,000000,18.8399,18.8399,18.46,18.72,2013,0
+HOVNP.US,D,20230919,000000,18.51,18.53,18,18,2596,0
+HOVNP.US,D,20230920,000000,18.38,18.41,18.28,18.4,4844,0
+HOVNP.US,D,20230921,000000,18.5,18.5001,18.5,18.5001,2732,0
+HOVNP.US,D,20230925,000000,18.51,18.51,18.5,18.5,2834,0
+HOVNP.US,D,20230926,000000,18.6,18.704,18.06,18.15,7088,0
+HOVNP.US,D,20230927,000000,18.2,18.25,17.72,17.72,7219,0
+HOVNP.US,D,20230928,000000,17.44,19.06,17.44,19.035,2181,0
+HOVNP.US,D,20230929,000000,18.41,18.41,18.3934,18.3934,361,0
+HOVNP.US,D,20231003,000000,18.35,18.35,17,17.72,3500,0
+HOVNP.US,D,20231004,000000,17.74,17.74,17.74,17.74,125,0
+HOVNP.US,D,20231006,000000,17.75,17.75,17.45,17.45,1417,0
+HOVNP.US,D,20231009,000000,17.5771,17.75,17.2007,17.7,3033,0
+HOVNP.US,D,20231010,000000,17.35,17.5,17.135,17.29,9269,0
+HOVNP.US,D,20231011,000000,17.2,17.2186,17.025,17.19,1107,0
+HOVNP.US,D,20231012,000000,17.18,17.3,16.75,17.3,9640,0
+HOVNP.US,D,20231013,000000,17.2764,17.3,17.2764,17.3,824,0
+HOVNP.US,D,20231016,000000,17.29,17.34,17.29,17.31,2700,0
+HOVNP.US,D,20231017,000000,17.395,17.395,17.3443,17.3443,360,0
+HOVNP.US,D,20231018,000000,17.2201,17.2201,17.22,17.22,572,0
+HOVNP.US,D,20231023,000000,17,17.02,16.75,16.75,3036,0
+HOVNP.US,D,20231024,000000,17.2,17.4,17.2,17.39,469,0
+HOVNP.US,D,20231025,000000,17.3881,17.4,17.3881,17.4,260,0
+HOVNP.US,D,20231030,000000,17.75,17.75,17.5857,17.5857,1021,0
+HOVNP.US,D,20231031,000000,17.75,17.75,17.75,17.75,800,0
+HOVNP.US,D,20231103,000000,17.99,18.03,17.99,18,1462,0
+HOVNP.US,D,20231106,000000,18,18.0001,18,18.0001,1301,0
+HOVNP.US,D,20231107,000000,18.3712,18.3712,17.75,17.75,1704,0
+HOVNP.US,D,20231108,000000,17.75,17.75,17.75,17.75,615,0
+HOVNP.US,D,20231109,000000,17.75,17.75,17.74,17.75,11765,0
+HOVNP.US,D,20231113,000000,17.75,17.75,17.6,17.7499,2390,0
+HOVNP.US,D,20231114,000000,17.66,17.75,17.66,17.75,2120,0
+HOVNP.US,D,20231115,000000,17.625,17.738,17.625,17.738,861,0
+HOVNP.US,D,20231116,000000,17.9738,17.9738,17.57,17.6,1021,0
+HOVNP.US,D,20231117,000000,17.72,17.75,17.3006,17.35,5556,0
+HOVNP.US,D,20231120,000000,17.61,17.61,17.12,17.12,2633,0
+HOVNP.US,D,20231121,000000,17.41,17.41,16.86,16.86,3341,0
+HOVNP.US,D,20231122,000000,17.11,17.11,16.9728,17.1,1600,0
+HOVNP.US,D,20231124,000000,17.2,17.29,17.2,17.29,511,0
+HOVNP.US,D,20231127,000000,17.05,17.09,16.9,17.01,3907,0
+HOVNP.US,D,20231128,000000,17.01,17.01,16.85,16.85,2759,0
+HOVNP.US,D,20231129,000000,16.9,16.95,16.65,16.75,6694,0
+HOVNP.US,D,20231130,000000,16.75,17.48,16.6,17.02,14102,0
+HOVNP.US,D,20231201,000000,16.75,17.26,16.56,17.25,9561,0
+HOVNP.US,D,20231204,000000,17.9899,18.83,17.15,17.89,13803,0
+HOVNP.US,D,20231205,000000,17.93,19.01,17.68,19.01,3958,0
+HOVNP.US,D,20231206,000000,18.99,19.05,18.99,19,5210,0
+HOVNP.US,D,20231207,000000,18.9,19.1,18.2,18.4162,15053,0
+HOVNP.US,D,20231208,000000,18.5,19.05,18.475,18.475,19311,0
+HOVNP.US,D,20231211,000000,18.9,18.9,18.65,18.75,3601,0
+HOVNP.US,D,20231212,000000,18.5,18.5,18.25,18.4512,4053,0
+HOVNP.US,D,20231213,000000,18.27,19,18.0503,18.5,19873,0
+HOVNP.US,D,20231214,000000,18.5,18.76,18.375,18.49,23976,0
+HOVNP.US,D,20231215,000000,18.5,18.5,18.4,18.5,6586,0
+HOVNP.US,D,20231218,000000,18.402,18.5,18.402,18.48,4578,0
+HOVNP.US,D,20231219,000000,18.48,18.75,18.48,18.5,15248,0
+HOVNP.US,D,20231220,000000,18.7,18.7,18.48,18.4895,1498,0
+HOVNP.US,D,20231221,000000,18.5,18.5,18.48,18.4999,2855,0
+HOVNP.US,D,20231222,000000,18.52,18.52,18.47,18.5,14936,0
+HOVNP.US,D,20231226,000000,18.51,18.96,18.31,18.5,8603,0
+HOVNP.US,D,20231227,000000,18.5,18.55,18.4,18.48,4893,0
+HOVNP.US,D,20231228,000000,18.06,18.459,17.83,18.25,5618,0
+HOVNP.US,D,20231229,000000,18.8395,18.8395,18.25,18.4,7227,0
+HOVNP.US,D,20240102,000000,18.38,18.38,18.25,18.25,1383,0
+HOVNP.US,D,20240103,000000,18.27,18.3799,18.27,18.303,843,0
+HOVNP.US,D,20240104,000000,18.06,18.29,18.06,18.29,7529,0
+HOVNP.US,D,20240105,000000,18.1442,18.39,18.12,18.28,1969,0
+HOVNP.US,D,20240108,000000,18.5,18.5,18.3,18.49,3001,0
+HOVNP.US,D,20240109,000000,18.4,18.47,18.3,18.3,1133,0
+HOVNP.US,D,20240110,000000,18.44,18.5,18.3864,18.49,12229,0
+HOVNP.US,D,20240111,000000,18.3,18.31,18.3,18.31,354,0
+HOVNP.US,D,20240112,000000,18.4856,18.49,18.295,18.49,6228,0
+HOVNP.US,D,20240116,000000,18.5,18.5,18.4132,18.4132,512,0
+HOVNP.US,D,20240117,000000,18.4899,18.49,18.4567,18.49,3496,0
+HOVNP.US,D,20240118,000000,18.49,18.49,18.395,18.49,2462,0
+HOVNP.US,D,20240119,000000,18.47,18.49,18.3,18.3342,3265,0
+HOVNP.US,D,20240122,000000,18.5,18.5,18.4898,18.49,7735,0
+HOVNP.US,D,20240123,000000,18.5,18.5,18.5,18.5,209,0
+HOVNP.US,D,20240124,000000,18.5,18.5,18.4,18.5,4369,0
+HOVNP.US,D,20240125,000000,18.5,18.5,18.4452,18.48,7997,0
+HOVNP.US,D,20240126,000000,18.5,18.8899,18.48,18.49,15563,0
+HOVNP.US,D,20240129,000000,18.49,18.49,18.4571,18.49,8965,0
+HOVNP.US,D,20240130,000000,18.49,18.65,18.4732,18.48,18562,0
+HOVNP.US,D,20240131,000000,18.41,18.83,18.39,18.49,27290,0
+HOVNP.US,D,20240201,000000,18.48,18.55,18.48,18.48,1358,0
+HOVNP.US,D,20240202,000000,18.47,18.49,18.4001,18.45,3785,0
+HOVNP.US,D,20240205,000000,18.4,18.48,18.39,18.45,4290,0
+HOVNP.US,D,20240206,000000,18.42,18.5319,18.25,18.3335,2724,0
+HOVNP.US,D,20240207,000000,18.27,18.27,18.25,18.25,535,0
+HOVNP.US,D,20240208,000000,18.2164,18.45,18.2164,18.3522,1974,0
+HOVNP.US,D,20240209,000000,18.32,18.32,18.1644,18.1644,597,0
+HOVNP.US,D,20240212,000000,18.17,18.47,18.17,18.47,1561,0
+HOVNP.US,D,20240213,000000,18.3,18.42,18.3,18.42,1343,0
+HOVNP.US,D,20240214,000000,18.3999,18.3999,18.37,18.37,1003,0
+HOVNP.US,D,20240215,000000,18.4,18.4,18.2604,18.264,3310,0
+HOVNP.US,D,20240216,000000,18.25,18.4,18.25,18.3,2287,0
+HOVNP.US,D,20240220,000000,18.21,18.27,18.21,18.25,1628,0
+HOVNP.US,D,20240221,000000,18.21,18.27,18.16,18.19,5339,0
+HOVNP.US,D,20240222,000000,18.18,18.19,18.11,18.16,12768,0
+HOVNP.US,D,20240223,000000,18.15,18.25,18.1,18.11,15848,0
+HOVNP.US,D,20240226,000000,18.15,18.19,18.0701,18.1,7318,0
+HOVNP.US,D,20240227,000000,18.15,18.19,18.15,18.19,4314,0
+HOVNP.US,D,20240228,000000,18.15,18.2,18.15,18.15,2817,0
+HOVNP.US,D,20240229,000000,18.19,18.19,18.17,18.19,7536,0
+HOVNP.US,D,20240301,000000,18.1899,18.19,18.1899,18.19,1487,0
+HOVNP.US,D,20240304,000000,18.25,18.25,18.0601,18.18,9984,0
+HOVNP.US,D,20240305,000000,18.09,18.19,18.04,18.19,6958,0
+HOVNP.US,D,20240306,000000,18.275,18.4,18.275,18.4,826,0
+HOVNP.US,D,20240307,000000,18.19,18.19,18.11,18.1899,4949,0
+HOVNP.US,D,20240308,000000,18.21,18.3,18.19,18.25,2827,0
+HOVNP.US,D,20240311,000000,18.19,18.19,18.17,18.19,16357,0
+HOVNP.US,D,20240312,000000,18.19,18.19,18.17,18.19,7631,0
+HOVNP.US,D,20240313,000000,18.5,18.5,18.24,18.48,2805,0
+HOVNP.US,D,20240314,000000,18.4,18.5999,18.4,18.49,5068,0
+HOVNP.US,D,20240315,000000,18.4,18.88,17.85,18.19,15498,0
+HOVNP.US,D,20240318,000000,18.5,18.5,17.9923,18.1,11626,0
+HOVNP.US,D,20240319,000000,18.35,18.4,18.19,18.19,3119,0
+HOVNP.US,D,20240320,000000,18.2,18.2,18.16,18.19,18311,0
+HOVNP.US,D,20240321,000000,18.111,18.344,18.11,18.344,4011,0
+HOVNP.US,D,20240322,000000,18.19,18.25,18.1,18.25,41711,0
+HOVNP.US,D,20240325,000000,18.35,18.35,18.14,18.16,5041,0
+HOVNP.US,D,20240326,000000,18.19,18.19,18.1,18.17,3751,0
+HOVNP.US,D,20240327,000000,18.12,18.17,18.06,18.12,8195,0
+HOVNP.US,D,20240328,000000,17.87,18,17.55,17.8,17917,0
+HOVNP.US,D,20240401,000000,17.85,18.08,17.82,17.85,3518,0
+HOVNP.US,D,20240402,000000,17.85,18.0165,17.85,17.98,1983,0
+HOVNP.US,D,20240403,000000,17.93,17.95,17.86,17.91,921,0
+HOVNP.US,D,20240404,000000,17.95,17.95,17.85,17.88,2951,0
+HOVNP.US,D,20240405,000000,17.91,18,17.91,18,1722,0
+HOVNP.US,D,20240408,000000,17.9002,18.28,17.9002,18.28,8325,0
+HOVNP.US,D,20240409,000000,18.21,18.29,18,18.29,4131,0
+HOVNP.US,D,20240410,000000,18.28,18.28,17.95,18.14,13447,0
+HOVNP.US,D,20240411,000000,18.1201,18.15,18,18.08,5547,0
+HOVNP.US,D,20240412,000000,18.08,18.09,17.96,18.04,3415,0
+HOVNP.US,D,20240415,000000,18.03,18.04,17.9,17.99,5209,0
+HOVNP.US,D,20240416,000000,17.96,17.96,17.93,17.94,573,0
+HOVNP.US,D,20240417,000000,17.6501,18.0799,17.6501,18.04,3666,0
+HOVNP.US,D,20240418,000000,18.08,18.08,17.98,17.99,1777,0
+HOVNP.US,D,20240419,000000,17.98,18.04,17.95,17.95,3203,0
+HOVNP.US,D,20240422,000000,17.88,17.98,17.86,17.98,1811,0
+HOVNP.US,D,20240423,000000,18,18.08,18,18.08,6273,0
+HOVNP.US,D,20240424,000000,18.14,18.18,17.9,17.98,4200,0
+HOVNP.US,D,20240425,000000,17.95,18.15,17.88,18.15,3137,0
+HOVNP.US,D,20240426,000000,18.08,18.1,17.95,17.97,1867,0
+HOVNP.US,D,20240429,000000,18.0892,18.0892,18.0892,18.0892,647,0
+HOVNP.US,D,20240430,000000,18.07,18.3,18.02,18.2,7210,0
+HOVNP.US,D,20240501,000000,18.02,18.3068,18.02,18.3068,1061,0
+HOVNP.US,D,20240502,000000,18.13,18.2,18.075,18.2,2447,0
+HOVNP.US,D,20240503,000000,18.2,18.415,18,18.21,21898,0
+HOVNP.US,D,20240506,000000,18.11,18.21,18,18,4489,0
+HOVNP.US,D,20240507,000000,18.01,18.05,18,18.05,3622,0
+HOVNP.US,D,20240508,000000,18.04,18.085,17.94,17.99,5425,0
+HOVNP.US,D,20240509,000000,18,18.1,17.92,17.98,4035,0
+HOVNP.US,D,20240510,000000,17.98,18.02,17.9,17.92,7684,0
+HOVNP.US,D,20240513,000000,17.91,17.9916,17.85,17.98,6004,0
+HOVNP.US,D,20240514,000000,17.94,17.98,17.9,17.98,5786,0
+HOVNP.US,D,20240515,000000,18.045,18.09,18,18,2314,0
+HOVNP.US,D,20240516,000000,18.26,18.45,18,18.01,12814,0
+HOVNP.US,D,20240517,000000,18.09,18.198,18,18,5982,0
+HOVNP.US,D,20240520,000000,18.05,18.1576,18.01,18.05,3189,0
+HOVNP.US,D,20240521,000000,18.01,18.1823,18.01,18.03,1334,0
+HOVNP.US,D,20240522,000000,18,18.184,17.98,18.065,6621,0
+HOVNP.US,D,20240523,000000,18.01,18.01,18,18,4508,0
+HOVNP.US,D,20240524,000000,18.08,18.14,18,18.05,1070,0
+HOVNP.US,D,20240528,000000,18,18.05,17.9624,18.05,823,0
+HOVNP.US,D,20240529,000000,17.98,18.075,17.9501,18.02,3413,0
+HOVNP.US,D,20240530,000000,18.025,18.025,18.02,18.02,1179,0
+HOVNP.US,D,20240531,000000,18.0742,18.0742,18,18,811,0
+HOVNP.US,D,20240603,000000,18,18.03,18,18.03,1526,0
+HOVNP.US,D,20240604,000000,18.0899,18.0899,18.02,18.02,341,0
+HOVNP.US,D,20240605,000000,18.1,18.1,18,18.05,3031,0
+HOVNP.US,D,20240606,000000,18.01,18.055,18.01,18.05,974,0
+HOVNP.US,D,20240607,000000,17.96,18.23,17.96,18,3977,0
+HOVNP.US,D,20240610,000000,18.18,18.28,17.99,18.05,12229,0
+HOVNP.US,D,20240611,000000,18.01,18.02,17.9,17.95,3544,0
+HOVNP.US,D,20240612,000000,18.14,18.14,18.01,18.1399,2756,0
+HOVNP.US,D,20240613,000000,18.15,18.2282,18.05,18.08,7017,0
+HOVNP.US,D,20240614,000000,18.08,18.0957,18.08,18.0957,329,0
+HOVNP.US,D,20240617,000000,18.13,18.15,18.0109,18.1,3974,0
+HOVNP.US,D,20240618,000000,18.04,18.1489,18.04,18.06,6098,0
+HOVNP.US,D,20240620,000000,18.05,18.1701,18.04,18.16,5346,0
+HOVNP.US,D,20240621,000000,18.09,18.22,18.08,18.22,1967,0
+HOVNP.US,D,20240624,000000,18.09,18.28,17.98,18,25087,0
+HOVNP.US,D,20240625,000000,18.27,18.27,18,18.09,25237,0
+HOVNP.US,D,20240626,000000,17.98,18.26,17.98,18.06,12418,0
+HOVNP.US,D,20240627,000000,18.06,18.28,17.99,18,20949,0
+HOVNP.US,D,20240628,000000,18,18.28,17.9,18.28,22625,0
+HOVNP.US,D,20240701,000000,17.8,17.95,17.78,17.95,10234,0
+HOVNP.US,D,20240702,000000,18.03,18.0369,17.8001,17.948,14097,0
+HOVNP.US,D,20240703,000000,17.9631,17.98,17.72,17.84,12459,0
+HOVNP.US,D,20240705,000000,17.71,17.83,17.71,17.82,1029,0
+HOVNP.US,D,20240708,000000,17.94,17.94,17.75,17.81,4375,0
+HOVNP.US,D,20240709,000000,17.93,17.93,17.62,17.77,8168,0
+HOVNP.US,D,20240710,000000,17.7196,17.72,17.56,17.59,5382,0
+HOVNP.US,D,20240711,000000,17.84,17.84,17.72,17.84,6864,0
+HOVNP.US,D,20240712,000000,17.755,17.9755,17.755,17.93,9412,0
+HOVNP.US,D,20240715,000000,17.96,18.02,17.9,17.945,27953,0
+HOVNP.US,D,20240716,000000,17.95,18.1499,17.95,18.01,35162,0
+HOVNP.US,D,20240717,000000,18.04,18.07,18,18,30101,0
+HOVNP.US,D,20240718,000000,17.97,18.05,17.97,18,4031,0
+HOVNP.US,D,20240719,000000,18,18.075,17.975,18,17901,0
+HOVNP.US,D,20240722,000000,18,18.148,17.96,18,30332,0
+HOVNP.US,D,20240723,000000,17.98,18.14,17.925,18,53091,0
+HOVNP.US,D,20240724,000000,18.01,18.1,17.95,17.95,9239,0
+HOVNP.US,D,20240725,000000,18.13,18.15,18,18.01,9315,0
+HOVNP.US,D,20240726,000000,18.16,18.25,18.16,18.23,2490,0
+HOVNP.US,D,20240729,000000,18.12,18.24,18,18,6583,0
+HOVNP.US,D,20240730,000000,18.1,18.28,18,18,34591,0
+HOVNP.US,D,20240731,000000,18,18.09,18,18.08,4931,0
+HOVNP.US,D,20240801,000000,18.08,18.125,17.97,18.11,4047,0
+HOVNP.US,D,20240802,000000,18.05,18.215,18,18.04,9012,0
+HOVNP.US,D,20240805,000000,17.93,18,17.75,17.77,5391,0
+HOVNP.US,D,20240806,000000,17.875,18,17.875,17.9999,6839,0
+HOVNP.US,D,20240807,000000,18,18.0499,17.95,18.03,6348,0
+HOVNP.US,D,20240808,000000,18.06,18.06,17.9,18,8142,0
+HOVNP.US,D,20240809,000000,18.05,18.05,17.95,17.96,4987,0
+HOVNP.US,D,20240812,000000,18,18.28,17.89,18,17115,0
+HOVNP.US,D,20240813,000000,17.6,18,17.6,18,16817,0
+HOVNP.US,D,20240814,000000,17.94,18,17.94,17.99,1092,0
+HOVNP.US,D,20240815,000000,18.07,18.07,17.91,17.9901,1148,0
+HOVNP.US,D,20240816,000000,17.99,18.16,17.92,18,5191,0
+HOVNP.US,D,20240819,000000,18,18.1,17.97,17.97,3075,0
+HOVNP.US,D,20240820,000000,18.06,18.06,17.91,17.99,4443,0
+HOVNP.US,D,20240821,000000,17.99,18.02,17.96,17.96,1560,0
+HOVNP.US,D,20240822,000000,18.01,18.69,17.98,18,150793,0
+HOVNP.US,D,20240823,000000,18.05,18.1,17.86,17.945,143416,0
+HOVNP.US,D,20240826,000000,18,18.1,17.95,18,14958,0
+HOVNP.US,D,20240827,000000,17.91,18.1,17.91,18,6124,0
+HOVNP.US,D,20240828,000000,17.9993,18.05,17.93,18,7765,0
+HOVNP.US,D,20240829,000000,17.99,18,17.96,18,12922,0
+HOVNP.US,D,20240830,000000,18.1,18.3,17.96,18.06,5207,0
+HOVNP.US,D,20240903,000000,17.92,18.04,17.91,17.99,12653,0
+HOVNP.US,D,20240904,000000,18,18,17.9,17.96,6488,0
+HOVNP.US,D,20240905,000000,18.05,18.06,17.95,18,21340,0
+HOVNP.US,D,20240906,000000,18.05,18.1939,17.9,17.99,23092,0
+HOVNP.US,D,20240909,000000,17.98,18,17.94,17.98,9580,0
+HOVNP.US,D,20240910,000000,18,18,17.979,18,16846,0
+HOVNP.US,D,20240911,000000,17.95,18,17.92,18,10171,0
+HOVNP.US,D,20240912,000000,18,18,17.98,18,25274,0
+HOVNP.US,D,20240913,000000,17.96,18.11,17.96,18,314561,0
+HOVNP.US,D,20240916,000000,17.98,18.43,17.96,17.98,123959,0
+HOVNP.US,D,20240917,000000,18,18.2,17.82,18,355526,0
+HOVNP.US,D,20240918,000000,18,18.09,17.92,17.94,116536,0
+HOVNP.US,D,20240919,000000,18.05,18.1,17.97,18,81077,0
+HOVNP.US,D,20240920,000000,18.01,18.02,17.92,17.99,53185,0
+HOVNP.US,D,20240923,000000,18.097,18.15,17.97,17.99,124799,0
+HOVNP.US,D,20240924,000000,18,18.05,17.96,17.96,26509,0
+HOVNP.US,D,20240925,000000,18.04,18.14,17.93,18,202056,0
+HOVNP.US,D,20240926,000000,18,18.15,17.96,17.98,19860,0
+HOVNP.US,D,20240927,000000,18.03,18.15,18,18.07,16469,0
+HOVNP.US,D,20240930,000000,18.13,18.148,17.94,18,49152,0
+HOVNP.US,D,20241001,000000,17.67,17.98,17.65,17.81,45146,0
+HOVNP.US,D,20241002,000000,17.82,17.92,17.75,17.86,32415,0
+HOVNP.US,D,20241003,000000,17.85,17.91,17.8095,17.85,6427,0
+HOVNP.US,D,20241004,000000,17.91,17.91,17.75,17.79,14993,0
+HOVNP.US,D,20241007,000000,17.8,17.84,17.61,17.73,12389,0
+HOVNP.US,D,20241008,000000,17.7384,17.8,17.66,17.75,2135,0
+HOVNP.US,D,20241009,000000,17.75,17.86,17.68,17.79,11207,0
+HOVNP.US,D,20241010,000000,17.7609,17.7699,17.61,17.72,8483,0
+HOVNP.US,D,20241011,000000,17.72,17.79,17.65,17.76,8900,0
+HOVNP.US,D,20241014,000000,17.69,17.85,17.52,17.7,19355,0
+HOVNP.US,D,20241015,000000,17.8,17.8,17.63,17.69,7218,0
+HOVNP.US,D,20241016,000000,17.8272,17.83,17.61,17.65,12498,0
+HOVNP.US,D,20241017,000000,17.65,17.6983,17.56,17.64,17788,0
+HOVNP.US,D,20241018,000000,17.59,17.73,17.55,17.62,17047,0
+HOVNP.US,D,20241021,000000,17.59,17.6228,17.44,17.54,30354,0
+HOVNP.US,D,20241022,000000,17.63,17.73,17.25,17.61,59641,0
+HOVNP.US,D,20241023,000000,17.59,17.7499,17.35,17.58,22060,0
+HOVNP.US,D,20241024,000000,17.6,17.75,17.6,17.6,4637,0
+HOVNP.US,D,20241025,000000,17.64,17.6999,17.51,17.64,8616,0
+HOVNP.US,D,20241028,000000,17.51,17.5999,17.48,17.5,9526,0
+HOVNP.US,D,20241029,000000,17.48,17.66,17.39,17.45,19815,0
+HOVNP.US,D,20241030,000000,17.452,17.55,17.4,17.44,11955,0
+HOVNP.US,D,20241031,000000,17.44,17.5,17.39,17.4999,5120,0
+HOVNP.US,D,20241101,000000,17.55,17.6399,17.4201,17.53,2474,0
+HOVNP.US,D,20241104,000000,17.62,17.7,17.5,17.63,6416,0
+HOVNP.US,D,20241105,000000,17.6856,17.74,17.55,17.55,6529,0
+HOVNP.US,D,20241106,000000,17.49,17.6,17.412,17.53,20685,0
+HOVNP.US,D,20241107,000000,17.6588,17.85,17.5001,17.81,30633,0
+HOVNP.US,D,20241108,000000,17.8,17.85,17.7001,17.78,6085,0
+HOVNP.US,D,20241111,000000,17.718,17.85,17.6502,17.79,9136,0
+HOVNP.US,D,20241112,000000,17.78,17.78,17.602,17.74,6371,0
+HOVNP.US,D,20241113,000000,17.6001,17.8499,17.6001,17.77,3866,0
+HOVNP.US,D,20241114,000000,17.67,17.8299,17.66,17.8299,2772,0
+HOVNP.US,D,20241115,000000,17.7191,17.84,17.7191,17.79,1159,0
+HOVNP.US,D,20241118,000000,17.7,17.75,17.62,17.69,8280,0
+HOVNP.US,D,20241119,000000,17.7372,17.75,17.56,17.68,5799,0
+HOVNP.US,D,20241120,000000,17.57,17.65,17.5,17.5699,19863,0
+HOVNP.US,D,20241121,000000,17.67,17.67,17.5,17.6,8008,0
+HOVNP.US,D,20241122,000000,17.68,17.74,17.5,17.54,21774,0
+HOVNP.US,D,20241125,000000,17.68,17.7217,17.6,17.68,3888,0
+HOVNP.US,D,20241126,000000,17.65,17.71,17.55,17.6871,4503,0
+HOVNP.US,D,20241127,000000,17.67,17.67,17.5107,17.66,6911,0
+HOVNP.US,D,20241129,000000,17.68,17.85,17.615,17.85,13302,0
+HOVNP.US,D,20241202,000000,17.775,17.85,17.69,17.73,8350,0
+HOVNP.US,D,20241203,000000,17.695,17.8,17.6801,17.8,5816,0
+HOVNP.US,D,20241204,000000,17.76,17.775,17.75,17.754,3887,0
+HOVNP.US,D,20241205,000000,17.85,18,17.8325,17.87,7317,0
+HOVNP.US,D,20241206,000000,17.96,17.96,17.85,17.95,8848,0
+HOVNP.US,D,20241209,000000,17.96,17.96,17.9,17.9,7518,0
+HOVNP.US,D,20241210,000000,17.95,17.96,17.8658,17.91,8434,0
+HOVNP.US,D,20241211,000000,17.9404,18.2,17.9,17.95,25079,0
+HOVNP.US,D,20241212,000000,18.07,18.07,17.95,17.95,9601,0
+HOVNP.US,D,20241213,000000,17.925,17.95,17.86,17.93,4078,0
+HOVNP.US,D,20241216,000000,17.88,18,17.8,17.92,8399,0
+HOVNP.US,D,20241217,000000,17.93,17.9435,17.83,17.92,4039,0
+HOVNP.US,D,20241218,000000,17.9607,17.9607,17.77,17.89,10718,0
+HOVNP.US,D,20241219,000000,17.79,17.79,17.67,17.75,3699,0
+HOVNP.US,D,20241220,000000,17.75,17.9427,17.56,17.69,29766,0
+HOVNP.US,D,20241223,000000,17.58,17.748,17.5,17.73,21648,0
+HOVNP.US,D,20241224,000000,17.844,17.844,17.7,17.7,17004,0
+HOVNP.US,D,20241226,000000,17.702,17.84,17.645,17.7,27014,0
+HOVNP.US,D,20241227,000000,17.72,17.8125,17.64,17.79,7728,0
+HOVNP.US,D,20241230,000000,17.51,17.89,17.51,17.85,26722,0
+HOVNP.US,D,20241231,000000,17.4,17.74,17.4,17.675,31285,0
+HOVNP.US,D,20250102,000000,17.68,17.68,17.4443,17.49,20313,0
+HOVNP.US,D,20250103,000000,17.52,17.6344,17.5,17.5,5072,0
+HOVNP.US,D,20250106,000000,17.6425,17.6425,17.4,17.47,11034,0
+HOVNP.US,D,20250107,000000,17.4,17.59,17.4,17.4635,18294,0
+HOVNP.US,D,20250108,000000,17.47,17.47,17.355,17.38,6715,0
+HOVNP.US,D,20250110,000000,17.48,17.48,17.3,17.36,15116,0
+HOVNP.US,D,20250113,000000,17.35,17.375,17.14,17.15,20986,0
+HOVNP.US,D,20250114,000000,17.25,17.3,17.13,17.24,33419,0
+HOVNP.US,D,20250115,000000,17.48,17.48,17.35,17.44,5590,0
+HOVNP.US,D,20250116,000000,17.4,17.44,17.26,17.29,19293,0
+HOVNP.US,D,20250117,000000,17.31,17.4,17.27,17.3,8563,0
+HOVNP.US,D,20250121,000000,17.3,17.44,17.22,17.248,47758,0
+HOVNP.US,D,20250122,000000,17.2,17.25,17.16,17.23,20858,0
+HOVNP.US,D,20250123,000000,17.2045,17.25,17.2,17.24,5547,0
+HOVNP.US,D,20250124,000000,17.222,17.25,17.19,17.19,13981,0
+HOVNP.US,D,20250127,000000,17.25,17.25,17.19,17.2,8865,0
+HOVNP.US,D,20250128,000000,17.15,17.19,17.1001,17.1001,9120,0
+HOVNP.US,D,20250129,000000,17.15,17.15,17.1,17.1,4407,0
+HOVNP.US,D,20250130,000000,17.06,17.24,17.06,17.21,3871,0
+HOVNP.US,D,20250131,000000,17.16,17.21,17.13,17.13,4179,0
+HOVNP.US,D,20250203,000000,17.102,17.2499,17.1001,17.12,2744,0
+HOVNP.US,D,20250204,000000,17.1891,17.3799,17.1891,17.3799,1320,0
+HOVNP.US,D,20250205,000000,17.3471,17.4299,17.25,17.25,3823,0
+HOVNP.US,D,20250206,000000,17.25,17.25,17.15,17.18,7186,0
+HOVNP.US,D,20250207,000000,17.25,17.25,17.1359,17.19,5881,0
+HOVNP.US,D,20250210,000000,17.11,17.19,17.1001,17.18,7264,0
+HOVNP.US,D,20250211,000000,17.3,17.3099,17.2288,17.3099,1648,0
+HOVNP.US,D,20250212,000000,17.24,17.31,17.1,17.24,3313,0
+HOVNP.US,D,20250213,000000,17.27,17.27,17.2,17.25,3936,0
+HOVNP.US,D,20250214,000000,17.315,17.4299,17.2132,17.4299,1452,0
+HOVNP.US,D,20250218,000000,17.39,17.3999,17.29,17.34,1916,0
+HOVNP.US,D,20250219,000000,17.27,17.4295,17.12,17.24,13535,0
+HOVNP.US,D,20250220,000000,17.24,17.38,17.16,17.2,5236,0
+HOVNP.US,D,20250221,000000,17.15,17.3351,17.1,17.225,11612,0
+HOVNP.US,D,20250224,000000,17.01,17.1998,17,17.1499,24268,0
+HOVNP.US,D,20250225,000000,17.15,17.15,16.977,17.15,25204,0
+HOVNP.US,D,20250226,000000,17.06,17.4,17.06,17.19,4961,0
+HOVNP.US,D,20250227,000000,17.1501,17.25,17.1,17.11,24940,0
+HOVNP.US,D,20250228,000000,17.1501,17.25,17.1501,17.1681,2473,0
+HOVNP.US,D,20250303,000000,17.3,17.36,17.19,17.19,7439,0
+HOVNP.US,D,20250304,000000,17.15,17.3,17.0001,17.2,11353,0
+HOVNP.US,D,20250305,000000,17.1708,17.3855,17.1708,17.3855,6184,0
+HOVNP.US,D,20250306,000000,17.39,17.4,17.21,17.4,8725,0
+HOVNP.US,D,20250307,000000,17.36,17.45,17.35,17.36,6643,0
+HOVNP.US,D,20250310,000000,17.44,17.44,17.1,17.3,13667,0
+HOVNP.US,D,20250311,000000,17.25,17.3999,17.15,17.33,10053,0
+HOVNP.US,D,20250312,000000,17.32,17.33,17.3,17.33,2513,0
+HOVNP.US,D,20250313,000000,17.32,17.35,17.1327,17.31,11376,0
+HOVNP.US,D,20250314,000000,17.355,17.7194,17.31,17.37,10002,0
+HOVNP.US,D,20250317,000000,17.37,17.7,17.352,17.7,14333,0
+HOVNP.US,D,20250318,000000,17.7,17.7,17.4501,17.5,28575,0
+HOVNP.US,D,20250319,000000,17.6,17.6,17.445,17.5,13334,0
+HOVNP.US,D,20250320,000000,17.55,17.5512,17.425,17.5,15722,0
+HOVNP.US,D,20250321,000000,17.6,17.7,17.5,17.54,6946,0
+HOVNP.US,D,20250324,000000,17.5,17.6,17.32,17.48,56254,0
+HOVNP.US,D,20250325,000000,17.5,17.55,17.27,17.46,1609,0
+HOVNP.US,D,20250326,000000,17.56,17.56,17.4,17.4,24147,0
+HOVNP.US,D,20250327,000000,17.54,17.54,17.3,17.3,16327,0
+HOVNP.US,D,20250328,000000,17.42,17.42,17.28,17.32,8626,0
+HOVNP.US,D,20250331,000000,17.47,17.4999,17.26,17.26,26216,0
+HOVNP.US,D,20250401,000000,16.91,17.3678,16.9,17.26,19651,0
+HOVNP.US,D,20250402,000000,17.28,17.2999,17.15,17.2,13609,0
+HOVNP.US,D,20250403,000000,17.2,17.25,17.09,17.1,31511,0
+HOVNP.US,D,20250404,000000,17.16,17.16,16.325,16.6,39313,0
+HOVNP.US,D,20250407,000000,16.42,16.5999,16.25,16.3,26815,0
+HOVNP.US,D,20250408,000000,17.04,17.1499,16.25,16.26,14447,0
+HOVNP.US,D,20250409,000000,16.3,16.97,16.12,16.55,13138,0
+HOVNP.US,D,20250410,000000,16.4,16.45,16.1,16.17,13515,0
+HOVNP.US,D,20250411,000000,16.05,16.4047,16.05,16.4047,2328,0
+HOVNP.US,D,20250414,000000,16.38,17.1257,16.38,16.7999,12953,0
+HOVNP.US,D,20250415,000000,17,17,16.81,16.88,4633,0
+HOVNP.US,D,20250416,000000,17.09,17.09,16.46,16.46,20538,0
+HOVNP.US,D,20250417,000000,16.6,16.7612,16.6,16.6916,3713,0
+HOVNP.US,D,20250421,000000,16.6,16.6,16.46,16.5,5785,0
+HOVNP.US,D,20250422,000000,16.55,16.55,16.46,16.46,9963,0
+HOVNP.US,D,20250423,000000,16.7,16.7,16.37,16.39,16119,0
+HOVNP.US,D,20250424,000000,16.2001,16.75,16.2001,16.5,67759,0
+HOVNP.US,D,20250425,000000,16.71,16.71,16.46,16.49,21970,0
+HOVNP.US,D,20250428,000000,16.51,16.51,16.462,16.5,6169,0
+HOVNP.US,D,20250429,000000,16.49,16.705,16.44,16.495,9816,0
+HOVNP.US,D,20250430,000000,16.59,16.6999,16.49,16.49,3692,0
+HOVNP.US,D,20250501,000000,16.65,16.65,16.45,16.475,3946,0
+HOVNP.US,D,20250502,000000,16.47,16.49,16.45,16.48,11163,0
+HOVNP.US,D,20250505,000000,16.7,16.7,16.47,16.47,13886,0
+HOVNP.US,D,20250506,000000,16.55,16.55,16.45,16.46,9654,0
+HOVNP.US,D,20250507,000000,16.59,16.59,16.42,16.45,14307,0
+HOVNP.US,D,20250508,000000,16.42,16.6,16.35,16.37,10305,0
+HOVNP.US,D,20250509,000000,16.544,16.55,16.34,16.36,7074,0
+HOVNP.US,D,20250512,000000,16.5,16.6,16.48,16.5,37718,0
+HOVNP.US,D,20250513,000000,16.4726,16.6345,16.4726,16.5886,2109,0
+HOVNP.US,D,20250514,000000,16.68,16.68,16.35,16.39,8488,0
+HOVNP.US,D,20250515,000000,16.3999,16.4,16.34,16.34,13127,0
+HOVNP.US,D,20250516,000000,16.47,16.47,16.36,16.3762,15785,0
+HOVNP.US,D,20250519,000000,16.5,16.565,16.34,16.4,27241,0
+HOVNP.US,D,20250520,000000,16.6,16.6,16.36,16.45,10087,0
+HOVNP.US,D,20250521,000000,16.34,16.45,16.2701,16.38,14983,0
+HOVNP.US,D,20250522,000000,16.275,16.35,16.27,16.318,3440,0
+HOVNP.US,D,20250523,000000,16.35,16.35,16.2,16.24,15770,0
+HOVNP.US,D,20250527,000000,16.4,16.4,16.2,16.2,9514,0
+HOVNP.US,D,20250528,000000,16.2,16.3,16.12,16.12,10454,0
+HOVNP.US,D,20250529,000000,16.24,16.3,16.23,16.28,3972,0
+HOVNP.US,D,20250530,000000,16.35,16.35,16.2,16.2,30885,0
+HOVNP.US,D,20250602,000000,16.35,16.35,16.1,16.1,20174,0
+HOVNP.US,D,20250603,000000,16.29,16.3,16.16,16.2989,2193,0
+HOVNP.US,D,20250604,000000,16.2364,16.2377,16.1675,16.175,3751,0
+HOVNP.US,D,20250605,000000,16.16,16.3,16.152,16.25,810,0
+HOVNP.US,D,20250606,000000,16.3,16.3074,16.26,16.26,968,0
+HOVNP.US,D,20250609,000000,16.3609,16.5204,16.23,16.25,10944,0
+HOVNP.US,D,20250610,000000,16.6991,16.6991,16.2,16.23,14443,0
+HOVNP.US,D,20250611,000000,16.35,16.35,16.23,16.2455,16047,0
+HOVNP.US,D,20250612,000000,16.24,16.47,16.232,16.24,14261,0
+HOVNP.US,D,20250613,000000,16.23,16.52,16.23,16.25,22026,0
+HOVNP.US,D,20250616,000000,16.4599,16.4599,16.23,16.23,8096,0
+HOVNP.US,D,20250617,000000,16.16,16.29,16.16,16.2107,11709,0
+HOVNP.US,D,20250618,000000,16.45,16.45,16.2,16.25,12123,0
+HOVNP.US,D,20250620,000000,16.64,16.64,16.24,16.34,18863,0
+HOVNP.US,D,20250623,000000,16.65,16.65,16.23,16.25,25860,0
+HOVNP.US,D,20250624,000000,16.28,16.4,16.23,16.2499,8299,0
+HOVNP.US,D,20250625,000000,16.25,16.5799,16.25,16.35,2691,0
+HOVNP.US,D,20250626,000000,16.2701,16.435,16.2701,16.42,3676,0
+HOVNP.US,D,20250627,000000,16.27,16.47,16.27,16.315,5069,0
+HOVNP.US,D,20250630,000000,16.43,16.6,16.27,16.4013,17547,0
+HOVNP.US,D,20250701,000000,16.15,16.33,16.14,16.225,16816,0
+HOVNP.US,D,20250702,000000,16.3705,16.4,16.2,16.2,10178,0
+HOVNP.US,D,20250703,000000,16.2,16.26,16.2,16.2485,1845,0
+HOVNP.US,D,20250707,000000,16.35,16.35,16.151,16.1596,14098,0
+HOVNP.US,D,20250708,000000,16.25,16.4,16.25,16.33,205829,0
+HOVNP.US,D,20250709,000000,16.35,16.35,16.3,16.3,69648,0
+HOVNP.US,D,20250710,000000,16.45,16.74,16.4,16.52,13959,0
+HOVNP.US,D,20250711,000000,16.62,16.81,16.502,16.81,11284,0
+HOVNP.US,D,20250714,000000,16.89,17,16.6,17,12600,0
+HOVNP.US,D,20250715,000000,17.07,17.09,16.87,16.97,4017,0
+HOVNP.US,D,20250716,000000,17.13,17.17,16.91,17.14,7237,0
+HOVNP.US,D,20250717,000000,17.2,17.29,16.9501,17.115,9138,0
+HOVNP.US,D,20250718,000000,17,17.35,17,17.24,6894,0
+HOVNP.US,D,20250721,000000,17.2362,17.2362,17.1713,17.1713,915,0
+HOVNP.US,D,20250722,000000,17.31,17.85,17.15,17.85,47763,0
+HOVNP.US,D,20250723,000000,17.85,20,17.849,18.718,67233,0
+HOVNP.US,D,20250724,000000,18.7,19.25,18.7,19.225,43077,0
+HOVNP.US,D,20250725,000000,19.2,19.25,18.72,19.16,15841,0
+HOVNP.US,D,20250728,000000,19.13,19.5,19.13,19.45,27247,0
+HOVNP.US,D,20250729,000000,19.4,19.45,19.188,19.4,12732,0
+HOVNP.US,D,20250730,000000,19.36,19.36,19.25,19.35,2797,0
+HOVNP.US,D,20250731,000000,19.28,19.4,19.12,19.4,8289,0
+HOVNP.US,D,20250801,000000,19.39,19.4,19.1,19.17,4320,0
+HOVNP.US,D,20250804,000000,19.38,19.5,19.2318,19.5,13436,0
+HOVNP.US,D,20250805,000000,19.45,20.125,19.39,20.06,14237,0
+HOVNP.US,D,20250806,000000,19.94,19.95,19.81,19.9,6720,0
+HOVNP.US,D,20250807,000000,19.95,20,19.75,19.85,2959,0
+HOVNP.US,D,20250808,000000,19.9,19.9,19.72,19.85,4539,0
+HOVNP.US,D,20250811,000000,19.85,19.9499,19.7812,19.93,5431,0
+HOVNP.US,D,20250812,000000,19.95,20.2505,19.865,19.99,6962,0
+HOVNP.US,D,20250813,000000,19.93,20,19.7,19.7,7290,0
+HOVNP.US,D,20250814,000000,19.65,19.7,19.6,19.6864,2108,0
+HOVNP.US,D,20250815,000000,19.88,20.2,19.87,20,22406,0
+HOVNP.US,D,20250818,000000,19.61,20.0973,19.61,20,4314,0
+HOVNP.US,D,20250819,000000,19.85,20.1,19.6001,20.1,7468,0
+HOVNP.US,D,20250820,000000,20.1,20.1,19.8,19.8,10994,0
+HOVNP.US,D,20250821,000000,19.87,20.0999,19.61,19.8114,7776,0
+HOVNP.US,D,20250822,000000,19.8459,19.8999,19.7,19.8,6170,0
+HOVNP.US,D,20250825,000000,19.9,19.9341,19.8,19.8999,9314,0
+HOVNP.US,D,20250826,000000,19.89,19.9,19.75,19.75,2818,0
+HOVNP.US,D,20250827,000000,19.7,20.1,19.7,19.79,8527,0
+HOVNP.US,D,20250828,000000,19.9,19.9,19.8,19.8,5913,0
+HOVNP.US,D,20250829,000000,19.8,20.1,19.77,19.9,18189,0
+HOVNP.US,D,20250902,000000,19.9,19.9,19.825,19.8931,1764,0
+HOVNP.US,D,20250903,000000,20.0965,20.0965,19.76,19.8,6867,0
+HOVNP.US,D,20250904,000000,19.8,19.9,19.7705,19.9,15070,0
+HOVNP.US,D,20250905,000000,19.8,20.1,19.8,20,15827,0
+HOVNP.US,D,20250908,000000,20,20.11,19.81,19.81,19442,0
+HOVNP.US,D,20250909,000000,19.975,19.975,19.975,19.975,1010,0
+HOVNP.US,D,20250910,000000,20.06,20.06,19.85,19.8602,8166,0
+HOVNP.US,D,20250911,000000,19.94,19.99,19.85,19.9,10932,0
+HOVNP.US,D,20250912,000000,20,20.15,19.94,20.1499,35644,0
+HOVNP.US,D,20250915,000000,20.15,20.26,20.03,20.19,7696,0
+HOVNP.US,D,20250916,000000,20.11,20.94,20.1,20.45,28143,0
+HOVNP.US,D,20250917,000000,20.48,20.6921,20.382,20.68,5796,0
+HOVNP.US,D,20250918,000000,20.8,20.8,20.4831,20.52,10243,0
+HOVNP.US,D,20250919,000000,20.79,20.85,20.55,20.76,16411,0
+HOVNP.US,D,20250922,000000,20.78,20.89,20.7573,20.8,6601,0
+HOVNP.US,D,20250923,000000,20.7991,20.9,20.77,20.7999,9091,0
+HOVNP.US,D,20250924,000000,20.865,20.865,20.65,20.69,5363,0
+HOVNP.US,D,20250925,000000,20.6802,20.7,20.56,20.63,10382,0
+HOVNP.US,D,20250926,000000,20.7,20.7,20.6016,20.6016,5089,0
+HOVNP.US,D,20250929,000000,20.6,20.7,20.555,20.7,7051,0
+HOVNP.US,D,20250930,000000,20.538,20.78,20.538,20.78,21085,0
+HOVNP.US,D,20251001,000000,20.56,20.9,20.4,20.52,8216,0
+HOVNP.US,D,20251002,000000,20.89,20.89,20.3825,20.65,1352,0
+HOVNP.US,D,20251003,000000,20.85,20.85,20.4438,20.71,41242,0
+HOVNP.US,D,20251006,000000,21.35,21.35,20.71,20.82,8800,0
+HOVNP.US,D,20251007,000000,20.73,21.02,20.615,20.8,6089,0
+HOVNP.US,D,20251008,000000,20.84,20.85,20.4001,20.69,4897,0
+HOVNP.US,D,20251009,000000,21.23,21.23,20.737,20.8,2888,0
+HOVNP.US,D,20251010,000000,20.65,20.7793,20.5,20.52,2688,0
+HOVNP.US,D,20251013,000000,20.52,20.52,20.4,20.4,4163,0
+HOVNP.US,D,20251014,000000,20.35,20.35,20.1485,20.35,7320,0
+HOVNP.US,D,20251015,000000,20.36,20.5199,20.25,20.25,5780,0
+HOVNP.US,D,20251016,000000,20.48,20.68,19.82,19.98,16667,0
+HOVNP.US,D,20251017,000000,19.764,20.5446,19.61,20.5446,5709,0
+HOVNP.US,D,20251020,000000,20.23,20.5729,20.23,20.5,4610,0
+HOVNP.US,D,20251021,000000,20.642,20.642,20.5,20.5,1484,0
+HOVNP.US,D,20251022,000000,20.438,20.6,20.25,20.25,4523,0
+HOVNP.US,D,20251023,000000,20.4905,20.4905,20.1,20.4074,1596,0
+HOVNP.US,D,20251024,000000,20.345,20.345,20.2602,20.2602,1682,0
+HOVNP.US,D,20251027,000000,20.2,20.27,20.2,20.2,2002,0
+HOVNP.US,D,20251028,000000,20.01,20.45,20.01,20.45,1424,0
+HOVNP.US,D,20251029,000000,20.2,20.45,20.2,20.45,2452,0
+HOVNP.US,D,20251030,000000,20.46,20.46,20.2501,20.3501,1604,0
+HOVNP.US,D,20251031,000000,20.26,20.4643,20.25,20.355,4099,0
+HOVNP.US,D,20251103,000000,20.25,20.47,20.165,20.3,4677,0
+HOVNP.US,D,20251104,000000,20.35,20.35,20.3,20.3,2320,0
+HOVNP.US,D,20251105,000000,20.3,20.39,20.25,20.2938,2230,0
+HOVNP.US,D,20251106,000000,20.25,20.25,20.003,20.02,2118,0
+HOVNP.US,D,20251107,000000,20.25,20.2699,20.25,20.2699,1234,0
+HOVNP.US,D,20251110,000000,20.2362,20.2362,20.1,20.19,7527,0
+HOVNP.US,D,20251111,000000,20.21,20.21,20.21,20.21,811,0
+HOVNP.US,D,20251112,000000,20.27,20.28,20,20.28,6447,0
+HOVNP.US,D,20251113,000000,20.065,20.065,20.05,20.05,1133,0
+HOVNP.US,D,20251114,000000,20.1,20.42,20.1,20.42,3616,0
+HOVNP.US,D,20251117,000000,20.2692,20.28,20.0131,20.0223,8366,0
+HOVNP.US,D,20251118,000000,20.1,20.1,19.97,19.97,6935,0
+HOVNP.US,D,20251119,000000,19.9,19.9001,19.8934,19.8934,2408,0
+HOVNP.US,D,20251120,000000,19.77,19.845,19.69,19.8125,3819,0
+HOVNP.US,D,20251121,000000,20.3499,20.35,19.78,20.09,6760,0
+HOVNP.US,D,20251124,000000,20.2964,20.2964,20.2964,20.2964,1058,0
+HOVNP.US,D,20251125,000000,20.3432,20.3432,20.3432,20.3432,1158,0
+HOVNP.US,D,20251126,000000,20.25,20.25,20.198,20.198,2925,0
+HOVNP.US,D,20251201,000000,20.1493,20.155,20.1493,20.155,787,0
+HOVNP.US,D,20251202,000000,20.2249,20.2249,20.14,20.1908,1384,0
+HOVNP.US,D,20251203,000000,20.25,20.27,20,20.01,3472,0
+HOVNP.US,D,20251204,000000,20.06,20.06,18.52,19.38,33775,0
+HOVNP.US,D,20251205,000000,20.5,20.5,19.72,19.75,6810,0
+HOVNP.US,D,20251208,000000,19.75,19.8,19.5001,19.76,9030,0
+HOVNP.US,D,20251209,000000,19.75,19.9288,19.6434,19.75,14023,0
+HOVNP.US,D,20251210,000000,19.8,20.0605,19.76,20.0605,27482,0
+HOVNP.US,D,20251211,000000,19.92,20.06,19.92,19.94,8701,0
+HOVNP.US,D,20251212,000000,19.96,19.96,19.4,19.51,12427,0
+HOVNP.US,D,20251215,000000,19.75,20.08,19.75,20,8562,0
+HOVNP.US,D,20251216,000000,19.955,20.05,19.6,20.05,11610,0
+HOVNP.US,D,20251217,000000,19.9589,20.1479,19.915,20.1,14232,0
+HOVNP.US,D,20251218,000000,20.09,20.11,19.7,19.7,9111,0
+HOVNP.US,D,20251219,000000,19.98,19.9999,19.65,19.9999,1790,0
+HOVNP.US,D,20251222,000000,20.1,20.12,19.945,20.12,4584,0
+HOVNP.US,D,20251223,000000,20.2,20.3299,19.8505,20.3,6797,0
+HOVNP.US,D,20251224,000000,20.0462,20.45,20,20.45,8298,0
+HOVNP.US,D,20251229,000000,20.125,20.45,20.12,20.43,2778,0
+HOVNP.US,D,20251230,000000,20.4001,20.49,20.4,20.45,2309,0
+HOVNP.US,D,20251231,000000,19.99,20.64,19.99,20.64,9717,0
+HOVNP.US,D,20260102,000000,20.65,20.65,20.43,20.55,8198,0
+HOVNP.US,D,20260105,000000,20,20.5418,20,20.3,3653,0
+HOVNP.US,D,20260106,000000,20.26,20.4,19.8,20.38,9374,0
+HOVNP.US,D,20260107,000000,20.019,20.38,20.019,20.17,3855,0
+HOVNP.US,D,20260108,000000,20.19,20.43,20.18,20.38,5674,0
+HOVNP.US,D,20260109,000000,20.42,20.42,20.28,20.38,13651,0
+HOVNP.US,D,20260112,000000,20.316,20.37,20.25,20.37,12829,0
+HOVNP.US,D,20260113,000000,20.48,20.54,20.19,20.3,11137,0
+HOVNP.US,D,20260114,000000,20.302,20.32,20.235,20.24,2065,0
+HOVNP.US,D,20260115,000000,20.32,20.48,20.15,20.3999,8130,0
+HOVNP.US,D,20260116,000000,20.45,20.5,20.34,20.4,107070,0
+HOVNP.US,D,20260120,000000,20.35,20.35,20.06,20.2,3813,0
+HOVNP.US,D,20260122,000000,20.34,20.5,20.34,20.35,8541,0
+HOVNP.US,D,20260123,000000,20.5,20.6,20.4,20.6,13916,0
+HOVNP.US,D,20260126,000000,20.59,20.93,20.59,20.85,4298,0
+HOVNP.US,D,20260127,000000,20.4,20.75,20.4,20.75,3969,0
+HOVNP.US,D,20260128,000000,20.8,20.83,20.71,20.75,2511,0
+HOVNP.US,D,20260129,000000,20.6,20.8,20.6,20.6,1390,0
+HOVNP.US,D,20260130,000000,20.75,20.75,20.7,20.7,3174,0
+HOVNP.US,D,20260203,000000,20.69,20.75,20.575,20.575,774,0
+HOVNP.US,D,20260204,000000,20.65,20.6703,20.6001,20.6001,2444,0
+HOVNP.US,D,20260205,000000,20.79,20.79,20.7171,20.7171,546,0
+HOVNP.US,D,20260206,000000,20.8,20.8,20.55,20.7,4414,0
+HOVNP.US,D,20260209,000000,20.56,20.8,20.56,20.8,7974,0
+HOVNP.US,D,20260210,000000,20.98,21.49,20.95,21.43,9022,0
+HOVNP.US,D,20260211,000000,21.12,21.5,21.12,21.49,4882,0
+HOVNP.US,D,20260212,000000,21.3976,21.45,21.3976,21.4,936,0
+HOVNP.US,D,20260217,000000,21.575,21.575,21.25,21.25,6087,0
+HOVNP.US,D,20260218,000000,21.575,21.575,21.26,21.29,2657,0
diff --git a/daily/us/nasdaq stocks/1/hovr.us.txt b/daily/us/nasdaq stocks/1/hovr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e585f62992080c37148f9d7a9f7515b0db41dcbf
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hovr.us.txt	
@@ -0,0 +1,698 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HOVR.US,D,20230404,000000,10.21,10.21,10.2004,10.205,53081,0
+HOVR.US,D,20230405,000000,10.21,10.45,10.19,10.225,176860,0
+HOVR.US,D,20230406,000000,10.23,10.4,10.21,10.21,19056,0
+HOVR.US,D,20230410,000000,10.21,10.21,10.21,10.21,927,0
+HOVR.US,D,20230411,000000,10.22,10.22,10.21,10.21,52022,0
+HOVR.US,D,20230412,000000,10.22,10.22,10.22,10.22,1946,0
+HOVR.US,D,20230413,000000,10.23,10.23,10.2101,10.2101,27727,0
+HOVR.US,D,20230414,000000,10.21,10.215,10.21,10.215,1015,0
+HOVR.US,D,20230417,000000,10.21,10.21,10.21,10.21,834,0
+HOVR.US,D,20230419,000000,10.21,10.42,10.21,10.2702,225529,0
+HOVR.US,D,20230420,000000,10.24,10.24,10.23,10.23,2401,0
+HOVR.US,D,20230421,000000,10.25,10.54,10.23,10.25,17439,0
+HOVR.US,D,20230424,000000,10.2511,10.2511,10.25,10.25,220,0
+HOVR.US,D,20230425,000000,10.2632,10.2632,10.2516,10.2516,201,0
+HOVR.US,D,20230426,000000,10.3,10.3,10.24,10.245,302,0
+HOVR.US,D,20230428,000000,10.28,10.28,10.28,10.28,187,0
+HOVR.US,D,20230502,000000,10.42,10.42,10.25,10.26,1633926,0
+HOVR.US,D,20230503,000000,10.27,10.28,10.27,10.2701,152734,0
+HOVR.US,D,20230504,000000,10.27,10.31,10.27,10.28,98433,0
+HOVR.US,D,20230505,000000,10.3,10.3,10.28,10.28,1426,0
+HOVR.US,D,20230509,000000,10.3,10.3,10.28,10.28,1162,0
+HOVR.US,D,20230510,000000,10.2993,10.42,10.28,10.34,26439,0
+HOVR.US,D,20230511,000000,10.34,10.79,10.3,10.3,43400,0
+HOVR.US,D,20230512,000000,10.3,10.36,10.3,10.31,12233,0
+HOVR.US,D,20230515,000000,10.32,10.33,10.31,10.32,12948,0
+HOVR.US,D,20230518,000000,10.34,10.35,10.33,10.34,36384,0
+HOVR.US,D,20230519,000000,10.35,10.35,10.35,10.35,390,0
+HOVR.US,D,20230522,000000,10.34,10.345,10.34,10.345,741,0
+HOVR.US,D,20230523,000000,10.35,10.36,10.34,10.36,29135,0
+HOVR.US,D,20230524,000000,10.34,10.34,10.34,10.34,101,0
+HOVR.US,D,20230525,000000,10.35,10.35,10.35,10.35,252,0
+HOVR.US,D,20230526,000000,10.45,10.45,10.34,10.34,31260,0
+HOVR.US,D,20230530,000000,10.44,10.51,10.34,10.34,105396,0
+HOVR.US,D,20230531,000000,10.54,10.8,10.35,10.35,2443,0
+HOVR.US,D,20230601,000000,10.875,10.875,10.35,10.35,27219,0
+HOVR.US,D,20230602,000000,10.39,10.39,10.38,10.38,1877,0
+HOVR.US,D,20230605,000000,10.38,10.38,10.37,10.37,1778,0
+HOVR.US,D,20230606,000000,10.37,10.37,10.37,10.37,260,0
+HOVR.US,D,20230607,000000,10.41,10.44,10.362,10.44,1280,0
+HOVR.US,D,20230608,000000,10.41,10.41,10.4,10.4,1458,0
+HOVR.US,D,20230609,000000,10.36,10.37,10.36,10.37,2095,0
+HOVR.US,D,20230612,000000,10.65,10.65,10.36,10.4,8191,0
+HOVR.US,D,20230613,000000,10.42,10.49,10.36,10.36,140504,0
+HOVR.US,D,20230614,000000,10.44,10.44,10.44,10.44,277,0
+HOVR.US,D,20230621,000000,10.4,10.4,10.38,10.38,100200,0
+HOVR.US,D,20230626,000000,10.38,10.38,10.38,10.38,4139,0
+HOVR.US,D,20230627,000000,10.385,10.415,10.385,10.41,48514,0
+HOVR.US,D,20230710,000000,10.4,10.4,10.389,10.4,8783,0
+HOVR.US,D,20230711,000000,10.45,10.45,10.4099,10.41,25261,0
+HOVR.US,D,20230712,000000,10.4132,10.415,10.41,10.41,1540,0
+HOVR.US,D,20230713,000000,10.42,10.425,10.42,10.425,5204,0
+HOVR.US,D,20230717,000000,10.42,10.45,10.42,10.43,58592,0
+HOVR.US,D,20230718,000000,10.43,10.43,10.43,10.43,1137,0
+HOVR.US,D,20230721,000000,10.43,10.43,10.43,10.43,195,0
+HOVR.US,D,20230724,000000,10.43,10.43,10.43,10.43,300,0
+HOVR.US,D,20230725,000000,10.44,10.44,10.44,10.44,27876,0
+HOVR.US,D,20230726,000000,10.5537,10.5537,10.44,10.45,1729,0
+HOVR.US,D,20230727,000000,10.44,10.525,10.44,10.4458,2317,0
+HOVR.US,D,20230728,000000,10.45,10.72,10.45,10.455,75469,0
+HOVR.US,D,20230731,000000,11.18,11.92,10.43,10.46,10000,0
+HOVR.US,D,20230801,000000,10.45,11.5,10.45,10.5,5086,0
+HOVR.US,D,20230802,000000,10.48,11.55,10.46,10.46,3525,0
+HOVR.US,D,20230803,000000,10.46,11.51,10.46,10.47,17259,0
+HOVR.US,D,20230804,000000,10.47,11.93,10.47,10.48,7032,0
+HOVR.US,D,20230807,000000,10.48,10.5,10.48,10.48,30848,0
+HOVR.US,D,20230808,000000,10.55,10.59,10.48,10.48,27811,0
+HOVR.US,D,20230809,000000,10.54,10.54,10.48,10.48,321,0
+HOVR.US,D,20230810,000000,10.54,10.54,10.48,10.49,26464,0
+HOVR.US,D,20230811,000000,10.55,10.55,10.49,10.4947,633,0
+HOVR.US,D,20230814,000000,11.015,11.015,10.48,10.48,30105,0
+HOVR.US,D,20230815,000000,10.5,10.5,10.485,10.49,4303,0
+HOVR.US,D,20230816,000000,10.49,10.53,10.48,10.49,1172951,0
+HOVR.US,D,20230817,000000,11.15,11.15,10.5,10.51,1773,0
+HOVR.US,D,20230818,000000,11.0312,11.0312,10.5,10.5,23146,0
+HOVR.US,D,20230821,000000,10.53,10.88,10.51,10.54,17941,0
+HOVR.US,D,20230822,000000,10.55,11.125,10.53,10.59,55122,0
+HOVR.US,D,20230823,000000,10.59,10.59,10.55,10.55,36486,0
+HOVR.US,D,20230824,000000,10.68,10.68,10.56,10.56,8912,0
+HOVR.US,D,20230825,000000,10.58,10.615,10.58,10.61,129736,0
+HOVR.US,D,20230828,000000,10.64,10.6485,10.56,10.56,3754,0
+HOVR.US,D,20230829,000000,10.58,10.76,10.57,10.58,26180,0
+HOVR.US,D,20230830,000000,11.34,11.34,10.58,10.92,503,0
+HOVR.US,D,20230831,000000,10.69,10.7,10.65,10.65,7276,0
+HOVR.US,D,20230901,000000,10.6,10.63,10.58,10.61,6785,0
+HOVR.US,D,20230905,000000,10.67,10.67,10.6,10.605,16352,0
+HOVR.US,D,20230906,000000,10.6,10.6,10.6,10.6,4900,0
+HOVR.US,D,20230907,000000,10.6,10.61,10.6,10.6,44169,0
+HOVR.US,D,20230908,000000,10.595,10.595,10.59,10.59,5447,0
+HOVR.US,D,20230911,000000,10.585,10.585,10.55,10.56,13508,0
+HOVR.US,D,20230913,000000,10.5204,10.5204,10.52,10.5201,9873,0
+HOVR.US,D,20230914,000000,10.56,10.56,10.54,10.55,864,0
+HOVR.US,D,20230915,000000,10.53,10.53,10.52,10.52,1289,0
+HOVR.US,D,20230918,000000,10.5332,10.5332,10.5332,10.5332,3001,0
+HOVR.US,D,20230919,000000,10.55,10.61,10.55,10.55,1451,0
+HOVR.US,D,20230920,000000,10.55,10.55,10.55,10.55,1410,0
+HOVR.US,D,20230921,000000,10.55,10.55,10.54,10.545,11900,0
+HOVR.US,D,20230922,000000,10.55,10.55,10.55,10.55,24734,0
+HOVR.US,D,20230925,000000,10.55,10.55,10.54,10.545,104439,0
+HOVR.US,D,20230926,000000,10.55,10.5505,10.55,10.55,4538,0
+HOVR.US,D,20230928,000000,10.55,10.55,10.5402,10.55,13215,0
+HOVR.US,D,20230929,000000,10.55,10.555,10.55,10.55,19270,0
+HOVR.US,D,20231002,000000,10.55,10.56,10.55,10.56,182762,0
+HOVR.US,D,20231003,000000,10.56,10.56,10.55,10.555,145066,0
+HOVR.US,D,20231004,000000,10.555,10.555,10.55,10.55,119744,0
+HOVR.US,D,20231005,000000,10.555,10.56,10.55,10.555,148232,0
+HOVR.US,D,20231006,000000,10.555,10.56,10.55,10.56,70009,0
+HOVR.US,D,20231009,000000,10.56,10.56,10.555,10.56,81810,0
+HOVR.US,D,20231010,000000,10.56,10.56,10.55,10.56,76257,0
+HOVR.US,D,20231011,000000,10.57,10.57,10.56,10.56,131206,0
+HOVR.US,D,20231012,000000,10.56,10.57,10.56,10.57,478007,0
+HOVR.US,D,20231013,000000,10.58,10.58,10.57,10.57,188870,0
+HOVR.US,D,20231016,000000,10.58,10.58,10.58,10.58,150,0
+HOVR.US,D,20231017,000000,10.58,10.58,10.57,10.58,29222,0
+HOVR.US,D,20231018,000000,10.58,10.58,10.57,10.575,61609,0
+HOVR.US,D,20231019,000000,10.58,10.58,10.58,10.58,300,0
+HOVR.US,D,20231020,000000,10.58,10.59,10.57,10.58,26284,0
+HOVR.US,D,20231023,000000,10.58,10.58,10.575,10.58,174404,0
+HOVR.US,D,20231024,000000,10.58,10.58,10.574,10.58,105565,0
+HOVR.US,D,20231025,000000,10.58,10.58,10.57,10.575,27548,0
+HOVR.US,D,20231026,000000,10.58,10.58,10.575,10.58,2295,0
+HOVR.US,D,20231027,000000,10.58,10.58,10.57,10.58,185079,0
+HOVR.US,D,20231031,000000,10.6,10.6,10.59,10.59,118525,0
+HOVR.US,D,20231101,000000,10.59,10.5903,10.59,10.5903,2209,0
+HOVR.US,D,20231102,000000,10.6,10.61,10.59,10.59,13300,0
+HOVR.US,D,20231103,000000,10.59,10.59,10.59,10.59,162,0
+HOVR.US,D,20231106,000000,10.6003,10.6003,10.6003,10.6003,457,0
+HOVR.US,D,20231107,000000,10.6,10.62,10.6,10.61,350200,0
+HOVR.US,D,20231108,000000,10.61,10.6101,10.61,10.61,27756,0
+HOVR.US,D,20231109,000000,10.62,10.62,10.61,10.61,29918,0
+HOVR.US,D,20231110,000000,10.61,10.61,10.61,10.61,25676,0
+HOVR.US,D,20231113,000000,10.6,10.6,10.58,10.58,18508,0
+HOVR.US,D,20231114,000000,10.62,10.62,10.61,10.615,135652,0
+HOVR.US,D,20231115,000000,10.62,10.62,10.61,10.61,53750,0
+HOVR.US,D,20231116,000000,10.56,10.56,10.45,10.52,478727,0
+HOVR.US,D,20231117,000000,10.51,10.51,10.5,10.5,28810,0
+HOVR.US,D,20231120,000000,10.54,10.54,10.54,10.54,38900,0
+HOVR.US,D,20231121,000000,10.52,10.52,10.51,10.52,25748,0
+HOVR.US,D,20231122,000000,10.52,10.54,10.52,10.54,677591,0
+HOVR.US,D,20231124,000000,10.53,10.53,10.52,10.53,173552,0
+HOVR.US,D,20231127,000000,10.54,10.545,10.53,10.545,317346,0
+HOVR.US,D,20231128,000000,10.55,10.55,10.54,10.55,115956,0
+HOVR.US,D,20231129,000000,10.55,10.55,10.55,10.55,1121,0
+HOVR.US,D,20231130,000000,10.55,10.58,10.55,10.58,82727,0
+HOVR.US,D,20231201,000000,10.6,10.6,10.6,10.6,139,0
+HOVR.US,D,20231204,000000,11,11,10.55,10.57,22193,0
+HOVR.US,D,20231205,000000,10.551,10.6,10.551,10.6,1018,0
+HOVR.US,D,20231206,000000,10.575,10.575,10.56,10.56,11033,0
+HOVR.US,D,20231207,000000,10.55,10.57,10.55,10.57,690,0
+HOVR.US,D,20231208,000000,10.57,10.57,10.57,10.57,450,0
+HOVR.US,D,20231211,000000,10.57,10.57,10.57,10.57,1481,0
+HOVR.US,D,20231212,000000,10.55,10.57,10.55,10.57,971,0
+HOVR.US,D,20231213,000000,10.551,10.551,10.551,10.551,119,0
+HOVR.US,D,20231214,000000,10.57,10.59,10.55,10.59,8752,0
+HOVR.US,D,20231215,000000,10.57,10.59,10.56,10.59,4213,0
+HOVR.US,D,20231218,000000,10.58,10.59,10.58,10.585,824,0
+HOVR.US,D,20231219,000000,10.59,10.74,10.58,10.59,430324,0
+HOVR.US,D,20231220,000000,10.62,10.62,10.62,10.62,138,0
+HOVR.US,D,20231221,000000,10.61,10.64,10.61,10.64,648,0
+HOVR.US,D,20231222,000000,10.61,10.64,10.61,10.625,992218,0
+HOVR.US,D,20231226,000000,10.61,10.66,10.6,10.61,1750524,0
+HOVR.US,D,20231227,000000,10.57,10.63,10.57,10.62,388348,0
+HOVR.US,D,20231228,000000,10.29,10.6,9.5929,10.04,60597,0
+HOVR.US,D,20231229,000000,7.1,12,7.1,8.32,47514,0
+HOVR.US,D,20240102,000000,8.43,8.43,6.705,7.51,31852,0
+HOVR.US,D,20240103,000000,8.28,9.11,7.5,8.02,10387,0
+HOVR.US,D,20240104,000000,8.31,12.1445,8.31,10.2,82263,0
+HOVR.US,D,20240105,000000,10.69,10.9,7.88,10.2,34955,0
+HOVR.US,D,20240108,000000,10.1,10.1,10.1,10.1,35222,0
+HOVR.US,D,20240109,000000,8.88,8.88,6.7,7.94,58941,0
+HOVR.US,D,20240110,000000,7.2,7.2,5.33,5.43,65511,0
+HOVR.US,D,20240111,000000,5.43,5.9475,4.6,5.66,69482,0
+HOVR.US,D,20240112,000000,5.5,6,5.046,5.72,17445,0
+HOVR.US,D,20240116,000000,3.8,4.025,2.87,3.36,149900,0
+HOVR.US,D,20240117,000000,2.98,3.15,2.36,2.37,167700,0
+HOVR.US,D,20240118,000000,2.6,2.6,2.03,2.37,1560100,0
+HOVR.US,D,20240119,000000,2.07,2.22,1.75,1.82,221500,0
+HOVR.US,D,20240122,000000,1.85,2.2599,1.76,1.9421,136200,0
+HOVR.US,D,20240123,000000,1.88,2.165,1.86,2.06,87300,0
+HOVR.US,D,20240124,000000,2.02,2.1,1.87,1.9465,63200,0
+HOVR.US,D,20240125,000000,1.89,1.92,1.81,1.92,34700,0
+HOVR.US,D,20240126,000000,1.91,1.96,1.65,1.75,61800,0
+HOVR.US,D,20240129,000000,1.78,1.88,1.71,1.81,27283,0
+HOVR.US,D,20240130,000000,1.73,1.87,1.6681,1.67,30679,0
+HOVR.US,D,20240131,000000,1.88,1.88,1.56,1.63,19431,0
+HOVR.US,D,20240201,000000,1.65,1.7,1.52,1.68,54700,0
+HOVR.US,D,20240202,000000,1.75,1.9,1.53,1.6,92867,0
+HOVR.US,D,20240205,000000,1.64,1.69,1.41,1.4201,22350,0
+HOVR.US,D,20240206,000000,1.4,1.83,1.4,1.51,51519,0
+HOVR.US,D,20240207,000000,1.55,1.8,1.504,1.78,67119,0
+HOVR.US,D,20240208,000000,1.77,1.82,1.6601,1.82,32449,0
+HOVR.US,D,20240209,000000,1.94,1.94,1.65,1.76,24627,0
+HOVR.US,D,20240212,000000,1.835,1.86,1.6956,1.77,23797,0
+HOVR.US,D,20240213,000000,1.835,1.8481,1.57,1.76,35120,0
+HOVR.US,D,20240214,000000,1.71,1.86,1.62,1.75,21429,0
+HOVR.US,D,20240215,000000,1.71,1.8,1.66,1.7999,15032,0
+HOVR.US,D,20240216,000000,1.68,1.79,1.68,1.725,4455,0
+HOVR.US,D,20240220,000000,1.75,2.05,1.75,1.93,57432,0
+HOVR.US,D,20240221,000000,1.94,1.9775,1.63,1.65,104468,0
+HOVR.US,D,20240222,000000,1.7,1.7499,1.63,1.65,26755,0
+HOVR.US,D,20240223,000000,1.6501,1.7503,1.46,1.49,56818,0
+HOVR.US,D,20240226,000000,1.41,1.45,1.25,1.26,65843,0
+HOVR.US,D,20240227,000000,1.26,1.3,1.18,1.25,42643,0
+HOVR.US,D,20240228,000000,1.25,1.25,1.17,1.1997,20919,0
+HOVR.US,D,20240229,000000,1.59,1.59,1.2,1.25,104616,0
+HOVR.US,D,20240301,000000,1.17,1.39,1,1.15,75653,0
+HOVR.US,D,20240304,000000,1.22,1.25,1.17,1.2,100934,0
+HOVR.US,D,20240305,000000,1.15,1.448,1.13,1.31,349797,0
+HOVR.US,D,20240306,000000,1.32,2.93,1.31,2.3,3469958,0
+HOVR.US,D,20240307,000000,1.98,3.05,1.95,2.48,1096864,0
+HOVR.US,D,20240308,000000,2.53,3.2901,2.4001,2.85,488108,0
+HOVR.US,D,20240311,000000,2.99,3,2.57,2.66,197808,0
+HOVR.US,D,20240312,000000,2.72,2.742,2,2.41,83462,0
+HOVR.US,D,20240313,000000,2.29,2.7,2.2375,2.64,127204,0
+HOVR.US,D,20240314,000000,2.91,3,2.6501,2.87,184654,0
+HOVR.US,D,20240315,000000,2.84,3.25,2.79,3.05,179396,0
+HOVR.US,D,20240318,000000,3,3,2.8,2.83,49926,0
+HOVR.US,D,20240319,000000,2.78,2.99,2.61,2.77,72336,0
+HOVR.US,D,20240320,000000,2.69,2.9196,2.6189,2.84,140697,0
+HOVR.US,D,20240321,000000,2.8159,2.89,2.7,2.7515,68668,0
+HOVR.US,D,20240322,000000,2.86,2.92,2.61,2.84,37418,0
+HOVR.US,D,20240325,000000,2.73,2.83,2.45,2.45,65700,0
+HOVR.US,D,20240326,000000,2.42,2.5944,2.185,2.425,31611,0
+HOVR.US,D,20240327,000000,2.45,2.67,2.45,2.52,61756,0
+HOVR.US,D,20240328,000000,2.59,2.59,2.31,2.4,25324,0
+HOVR.US,D,20240401,000000,2.42,2.5866,2.14,2.27,44449,0
+HOVR.US,D,20240402,000000,2.3,2.3423,2.2,2.26,21248,0
+HOVR.US,D,20240403,000000,2.2001,2.45,2.1054,2.33,61072,0
+HOVR.US,D,20240404,000000,2.37,2.55,2.2825,2.36,39815,0
+HOVR.US,D,20240405,000000,2.41,2.49,2.1601,2.39,33549,0
+HOVR.US,D,20240408,000000,2.34,2.4555,2.23,2.23,33813,0
+HOVR.US,D,20240409,000000,2.315,2.4,2.21,2.3,29750,0
+HOVR.US,D,20240410,000000,2.395,2.47,2.24,2.44,56079,0
+HOVR.US,D,20240411,000000,2.375,2.45,2.35,2.4,13053,0
+HOVR.US,D,20240412,000000,2.3703,2.51,2.35,2.48,17850,0
+HOVR.US,D,20240415,000000,2.56,2.6,2.3,2.3,21086,0
+HOVR.US,D,20240416,000000,2.4726,2.48,2.22,2.3,25545,0
+HOVR.US,D,20240417,000000,2.25,2.28,2.0008,2.08,17944,0
+HOVR.US,D,20240418,000000,2.03,2.37,2.02,2.3,18300,0
+HOVR.US,D,20240419,000000,2.3,2.5,2.25,2.4,15502,0
+HOVR.US,D,20240422,000000,2.34,2.34,2.1001,2.285,8170,0
+HOVR.US,D,20240423,000000,2.28,2.4,2.2,2.4,42340,0
+HOVR.US,D,20240424,000000,2.4205,2.435,2.3,2.36,14731,0
+HOVR.US,D,20240425,000000,2.355,2.5,2.3,2.31,4979,0
+HOVR.US,D,20240426,000000,2.31,2.35,2.22,2.22,9949,0
+HOVR.US,D,20240429,000000,2.18,2.18,2.11,2.11,5158,0
+HOVR.US,D,20240430,000000,2.121,2.22,2,2.01,17704,0
+HOVR.US,D,20240501,000000,2.01,2.37,1.98,1.98,13381,0
+HOVR.US,D,20240502,000000,2.05,2.23,2.04,2.11,19606,0
+HOVR.US,D,20240503,000000,2.11,2.1115,2,2,6807,0
+HOVR.US,D,20240506,000000,2.07,2.1191,1.98,2,11188,0
+HOVR.US,D,20240507,000000,1.99,2.42,1.99,2.24,24685,0
+HOVR.US,D,20240508,000000,2.32,2.32,2.17,2.27,3144,0
+HOVR.US,D,20240509,000000,2.28,2.28,2.1101,2.16,7145,0
+HOVR.US,D,20240510,000000,2.03,2.12,1.9878,2.02,15214,0
+HOVR.US,D,20240513,000000,2.2,2.2,2.01,2.03,16327,0
+HOVR.US,D,20240514,000000,2.03,2.04,1.628,1.7,33448,0
+HOVR.US,D,20240515,000000,1.76,2.0299,1.7,1.7,22796,0
+HOVR.US,D,20240516,000000,1.7,1.84,1.505,1.55,29771,0
+HOVR.US,D,20240517,000000,1.6,1.7025,1.38,1.38,49156,0
+HOVR.US,D,20240520,000000,1.4,1.6683,1.4,1.49,13058,0
+HOVR.US,D,20240521,000000,1.39,1.4999,0.99,1.04,153660,0
+HOVR.US,D,20240522,000000,1.04,1.15,1,1,84182,0
+HOVR.US,D,20240523,000000,1.07,1.08,0.95,1,167529,0
+HOVR.US,D,20240524,000000,1.0375,1.08,1,1.04,35239,0
+HOVR.US,D,20240528,000000,1.05,1.07,0.8561,0.8561,83616,0
+HOVR.US,D,20240529,000000,1.02,1.02,0.88,0.9375,55534,0
+HOVR.US,D,20240530,000000,1,1,0.8501,0.8501,59075,0
+HOVR.US,D,20240531,000000,0.93,0.97,0.75,0.795,142193,0
+HOVR.US,D,20240603,000000,0.8552,0.8552,0.7901,0.7999,39867,0
+HOVR.US,D,20240604,000000,0.83,0.8641,0.7,0.8,90372,0
+HOVR.US,D,20240605,000000,0.79,0.839649,0.72,0.7402,63025,0
+HOVR.US,D,20240606,000000,0.858,0.9,0.75149,0.77,64558,0
+HOVR.US,D,20240607,000000,0.76,0.7656,0.6649,0.72,3372269,0
+HOVR.US,D,20240610,000000,1.28,1.31,0.892,1,40330688,0
+HOVR.US,D,20240611,000000,0.9434,1.1,0.87,0.95,1939378,0
+HOVR.US,D,20240612,000000,0.92,1,0.8601,0.9,777764,0
+HOVR.US,D,20240613,000000,0.86,0.8979,0.71,0.75,451767,0
+HOVR.US,D,20240614,000000,0.728,0.74,0.685,0.73,151084,0
+HOVR.US,D,20240617,000000,0.7,0.8288,0.670001,0.775,261440,0
+HOVR.US,D,20240618,000000,0.7257,0.76,0.7,0.7358,174533,0
+HOVR.US,D,20240620,000000,0.7137,0.74,0.7,0.74,101446,0
+HOVR.US,D,20240621,000000,0.721,0.74,0.68,0.73,401154,0
+HOVR.US,D,20240624,000000,0.7079,0.729,0.59,0.629,309498,0
+HOVR.US,D,20240625,000000,0.629,0.6299,0.5379,0.5675,285595,0
+HOVR.US,D,20240626,000000,0.563,0.59,0.5501,0.567,54027,0
+HOVR.US,D,20240627,000000,0.554,0.59,0.5514,0.589,135730,0
+HOVR.US,D,20240628,000000,0.58,0.58,0.5323,0.555,92449,0
+HOVR.US,D,20240701,000000,0.5681,0.5681,0.5017,0.5199,109302,0
+HOVR.US,D,20240702,000000,0.512,0.57,0.505599,0.57,87548,0
+HOVR.US,D,20240703,000000,0.5699,0.57,0.52,0.525,84505,0
+HOVR.US,D,20240705,000000,0.525,0.54,0.4813,0.5151,118479,0
+HOVR.US,D,20240708,000000,0.51,0.524,0.46,0.499,148269,0
+HOVR.US,D,20240709,000000,0.4989,0.4989,0.455,0.465,140707,0
+HOVR.US,D,20240710,000000,0.4989,0.542,0.465,0.529,426710,0
+HOVR.US,D,20240711,000000,0.5185,0.75,0.5185,0.6342,1249372,0
+HOVR.US,D,20240712,000000,0.58,0.61,0.5201,0.539,294575,0
+HOVR.US,D,20240715,000000,0.559,0.56,0.4915,0.4916,434706,0
+HOVR.US,D,20240716,000000,0.489,0.8,0.46,0.65,2522708,0
+HOVR.US,D,20240717,000000,0.615,0.6499,0.565,0.58,358664,0
+HOVR.US,D,20240718,000000,0.5985,0.628,0.58,0.5988,232187,0
+HOVR.US,D,20240719,000000,0.61,0.8022,0.55,0.588,1650699,0
+HOVR.US,D,20240722,000000,0.55,0.5622,0.5251,0.538,805896,0
+HOVR.US,D,20240723,000000,0.6074,0.78,0.54,0.64,5506699,0
+HOVR.US,D,20240724,000000,0.6015,0.891,0.6014,0.775,2999604,0
+HOVR.US,D,20240725,000000,0.7779,1.09,0.7779,0.9,3213500,0
+HOVR.US,D,20240726,000000,0.945,0.97,0.601,0.753,1831150,0
+HOVR.US,D,20240729,000000,0.7377,0.76,0.6505,0.666,413727,0
+HOVR.US,D,20240730,000000,0.67,0.729899,0.67,0.719,221207,0
+HOVR.US,D,20240731,000000,0.7188,0.75,0.6611,0.7,240843,0
+HOVR.US,D,20240801,000000,0.69,0.71,0.61,0.671,231456,0
+HOVR.US,D,20240802,000000,0.6509,0.6729,0.535,0.606,366838,0
+HOVR.US,D,20240805,000000,0.53,0.548,0.51,0.5283,238430,0
+HOVR.US,D,20240806,000000,0.602,0.675,0.52,0.62,250544,0
+HOVR.US,D,20240807,000000,0.65,0.65,0.571,0.5834,142545,0
+HOVR.US,D,20240808,000000,0.6076,0.626,0.5806,0.6101,113063,0
+HOVR.US,D,20240809,000000,0.6193,0.6994,0.580301,0.69,186299,0
+HOVR.US,D,20240812,000000,0.6836,0.747,0.6213,0.72,158867,0
+HOVR.US,D,20240813,000000,0.7738,0.8959,0.7,0.85,276984,0
+HOVR.US,D,20240814,000000,0.8345,0.855,0.699,0.732,413707,0
+HOVR.US,D,20240815,000000,0.731,0.795,0.701,0.7414,93959,0
+HOVR.US,D,20240816,000000,0.73,0.7412,0.59,0.6332,573187,0
+HOVR.US,D,20240819,000000,0.6202,0.85,0.6201,0.8201,1006423,0
+HOVR.US,D,20240820,000000,0.819,0.9,0.7504,0.9,1077933,0
+HOVR.US,D,20240821,000000,0.9,0.976,0.85,0.9639,544671,0
+HOVR.US,D,20240822,000000,1,1.05,0.935,0.9554,425150,0
+HOVR.US,D,20240823,000000,0.95,1.0387,0.93,1.03,426703,0
+HOVR.US,D,20240826,000000,1,1.03,0.96,0.982,162556,0
+HOVR.US,D,20240827,000000,0.98,1.01,0.9006,0.98,196978,0
+HOVR.US,D,20240828,000000,1.02,1.05,0.9507,1,173403,0
+HOVR.US,D,20240829,000000,1.02,1.02,0.91,0.95,166245,0
+HOVR.US,D,20240830,000000,0.94,1.05,0.94,0.9932,118550,0
+HOVR.US,D,20240903,000000,0.9823,1,0.911,0.911,100728,0
+HOVR.US,D,20240904,000000,0.92,0.95,0.8018,0.9,220793,0
+HOVR.US,D,20240905,000000,0.88,0.98,0.8701,0.9201,210259,0
+HOVR.US,D,20240906,000000,0.93,1.03,0.88,1,246969,0
+HOVR.US,D,20240909,000000,1.14,1.3,0.7,0.701,4416980,0
+HOVR.US,D,20240910,000000,0.7089,0.8,0.68,0.76,1096889,0
+HOVR.US,D,20240911,000000,0.76,0.76,0.7,0.711,467876,0
+HOVR.US,D,20240912,000000,0.73,0.815,0.72,0.759,968450,0
+HOVR.US,D,20240913,000000,0.7993,0.7993,0.722,0.785,679140,0
+HOVR.US,D,20240916,000000,0.79,0.798,0.735,0.75,260519,0
+HOVR.US,D,20240917,000000,0.74,0.85,0.73,0.8,391479,0
+HOVR.US,D,20240918,000000,0.811,0.8799,0.7407,0.741,1282962,0
+HOVR.US,D,20240919,000000,0.726,0.7599,0.4059,0.56,3394905,0
+HOVR.US,D,20240920,000000,0.579,0.599,0.54,0.5598,392476,0
+HOVR.US,D,20240923,000000,0.589,0.6,0.56,0.569,167780,0
+HOVR.US,D,20240924,000000,0.567,0.584999,0.512,0.56,317869,0
+HOVR.US,D,20240925,000000,0.579,0.5798,0.51,0.52,247821,0
+HOVR.US,D,20240926,000000,0.54,0.55,0.48,0.503,589137,0
+HOVR.US,D,20240927,000000,0.511,0.5373,0.47,0.5,301961,0
+HOVR.US,D,20240930,000000,0.52,0.52,0.461,0.4621,215201,0
+HOVR.US,D,20241001,000000,0.47,0.4896,0.4109,0.42,492612,0
+HOVR.US,D,20241002,000000,0.42,0.431,0.24,0.271,3416310,0
+HOVR.US,D,20241003,000000,0.2704,0.3138,0.24,0.26,1658748,0
+HOVR.US,D,20241004,000000,0.265,0.28,0.256,0.268,1020278,0
+HOVR.US,D,20241007,000000,0.268,0.31,0.2453,0.2882,1085441,0
+HOVR.US,D,20241008,000000,0.296,0.396,0.29,0.3063,3319237,0
+HOVR.US,D,20241009,000000,0.29,0.2989,0.275,0.288,599442,0
+HOVR.US,D,20241010,000000,0.288,0.3136,0.27,0.31,290522,0
+HOVR.US,D,20241011,000000,0.31,0.3266,0.3,0.31,234129,0
+HOVR.US,D,20241014,000000,0.31,0.31,0.2837,0.3,163414,0
+HOVR.US,D,20241015,000000,0.3,0.349,0.2902,0.324,508328,0
+HOVR.US,D,20241016,000000,0.325,0.3446,0.306,0.335,326013,0
+HOVR.US,D,20241017,000000,0.33,0.343235,0.3102,0.337,548350,0
+HOVR.US,D,20241018,000000,0.338,0.38,0.331,0.3503,635183,0
+HOVR.US,D,20241021,000000,0.3733,0.3733,0.3504,0.3635,338989,0
+HOVR.US,D,20241022,000000,0.3635,0.3682,0.291,0.3402,476562,0
+HOVR.US,D,20241023,000000,0.338,0.354,0.31001,0.32,1241231,0
+HOVR.US,D,20241024,000000,0.3104,0.3317,0.2815,0.3036,353347,0
+HOVR.US,D,20241025,000000,0.295,0.3274,0.295,0.3095,260012,0
+HOVR.US,D,20241028,000000,0.3128,0.32,0.295,0.305,167128,0
+HOVR.US,D,20241029,000000,0.3,0.3175,0.296,0.306,285355,0
+HOVR.US,D,20241030,000000,0.3038,0.3049,0.285,0.2881,311874,0
+HOVR.US,D,20241031,000000,0.2899,0.299999,0.27,0.2809,247191,0
+HOVR.US,D,20241101,000000,0.284,0.295,0.2715,0.2751,151825,0
+HOVR.US,D,20241104,000000,0.2787,0.288,0.26,0.275,314189,0
+HOVR.US,D,20241105,000000,0.27,0.2799,0.27,0.2732,112585,0
+HOVR.US,D,20241106,000000,0.28,0.3,0.27,0.272,326477,0
+HOVR.US,D,20241107,000000,0.26,0.32,0.2474,0.289,4366280,0
+HOVR.US,D,20241108,000000,0.289,0.32,0.2812,0.29,10989647,0
+HOVR.US,D,20241111,000000,0.4911,0.55,0.35,0.4523,120414186,0
+HOVR.US,D,20241112,000000,0.4523,0.535,0.3928,0.515,10039749,0
+HOVR.US,D,20241113,000000,0.5113,0.55,0.4382,0.5184,4483609,0
+HOVR.US,D,20241114,000000,0.5099,0.523,0.44,0.52,1340736,0
+HOVR.US,D,20241115,000000,0.495,0.5023,0.46,0.4625,791509,0
+HOVR.US,D,20241118,000000,0.4534,0.4675,0.3562,0.3746,1624510,0
+HOVR.US,D,20241119,000000,0.38,0.4815,0.38,0.45,2685939,0
+HOVR.US,D,20241120,000000,0.43,0.5191,0.43,0.484,1282708,0
+HOVR.US,D,20241121,000000,0.4733,0.49,0.4505,0.465,637548,0
+HOVR.US,D,20241122,000000,0.46,0.55,0.450101,0.4753,2087299,0
+HOVR.US,D,20241125,000000,0.475,0.52,0.4311,0.5099,1522385,0
+HOVR.US,D,20241126,000000,0.53,0.5899,0.481,0.522,3550675,0
+HOVR.US,D,20241127,000000,0.515,0.544999,0.47,0.485,1091774,0
+HOVR.US,D,20241129,000000,0.5216,0.79,0.5216,0.6749,20416673,0
+HOVR.US,D,20241202,000000,0.82,0.89,0.7,0.7608,13372034,0
+HOVR.US,D,20241203,000000,0.64,0.8781,0.64,0.81,5068818,0
+HOVR.US,D,20241204,000000,0.81,0.86,0.734,0.8,2071378,0
+HOVR.US,D,20241205,000000,0.7725,0.8199,0.67,0.6997,1620539,0
+HOVR.US,D,20241206,000000,0.7,0.77,0.680001,0.7254,1373000,0
+HOVR.US,D,20241209,000000,0.7,0.72,0.5455,0.6592,1983955,0
+HOVR.US,D,20241210,000000,0.64,0.69,0.59,0.6022,881443,0
+HOVR.US,D,20241211,000000,0.601,0.6064,0.515,0.58,979416,0
+HOVR.US,D,20241212,000000,0.6,0.6975,0.59,0.6228,1306767,0
+HOVR.US,D,20241213,000000,0.6173,0.7387,0.6173,0.715,1115356,0
+HOVR.US,D,20241216,000000,0.72,0.7225,0.63,0.68,980743,0
+HOVR.US,D,20241217,000000,0.631,0.67,0.6032,0.6572,747601,0
+HOVR.US,D,20241218,000000,0.6442,0.68,0.5701,0.5989,730386,0
+HOVR.US,D,20241219,000000,0.63,0.677299,0.58,0.581701,347673,0
+HOVR.US,D,20241220,000000,0.58,0.6249,0.5713,0.615,11719584,0
+HOVR.US,D,20241223,000000,0.7778,0.8482,0.71,0.75,9879350,0
+HOVR.US,D,20241224,000000,0.7638,0.774999,0.59,0.729,2628966,0
+HOVR.US,D,20241226,000000,0.72,1.46,0.6976,1.15,13143026,0
+HOVR.US,D,20241227,000000,1.22,1.55,1.01,1.42,7156587,0
+HOVR.US,D,20241230,000000,1.59,1.63,1.15,1.27,5952436,0
+HOVR.US,D,20241231,000000,1.401,1.401,1.0201,1.13,3208953,0
+HOVR.US,D,20250102,000000,1.14,1.18,1.02,1.09,1555645,0
+HOVR.US,D,20250103,000000,1.1,1.2,1.01,1.15,2653802,0
+HOVR.US,D,20250106,000000,1.19,1.32,1.05,1.16,2944587,0
+HOVR.US,D,20250107,000000,1.18,1.18,1.05,1.11,1380181,0
+HOVR.US,D,20250108,000000,1.02,1.05,0.73,1.02,2718505,0
+HOVR.US,D,20250110,000000,1,1.02,0.87,1.01,1528274,0
+HOVR.US,D,20250113,000000,0.9,0.9615,0.81,0.861,869422,0
+HOVR.US,D,20250114,000000,0.86,0.95,0.8,0.858,555975,0
+HOVR.US,D,20250115,000000,0.867,0.867,0.7635,0.8235,858298,0
+HOVR.US,D,20250116,000000,0.83,0.92,0.8069,0.9,1201640,0
+HOVR.US,D,20250117,000000,0.9,0.9622,0.8601,0.8964,595584,0
+HOVR.US,D,20250121,000000,0.89,0.9199,0.8001,0.84,721035,0
+HOVR.US,D,20250122,000000,0.8351,0.88,0.8123,0.86,504790,0
+HOVR.US,D,20250123,000000,0.85,0.87,0.809049,0.8442,488217,0
+HOVR.US,D,20250124,000000,0.8572,0.8572,0.805,0.805,393908,0
+HOVR.US,D,20250127,000000,0.8,0.8008,0.7,0.7633,860634,0
+HOVR.US,D,20250128,000000,0.75,0.75,0.67,0.7099,809500,0
+HOVR.US,D,20250129,000000,0.691,0.6933,0.61,0.625,712865,0
+HOVR.US,D,20250130,000000,0.64,0.675,0.63,0.6575,418260,0
+HOVR.US,D,20250131,000000,0.66,0.74,0.63,0.668,451965,0
+HOVR.US,D,20250203,000000,0.6157,0.6394,0.58,0.6095,487758,0
+HOVR.US,D,20250204,000000,0.61,0.6292,0.5783,0.61,479765,0
+HOVR.US,D,20250205,000000,0.61,0.629799,0.5836,0.6219,340919,0
+HOVR.US,D,20250206,000000,0.648,0.6982,0.625,0.6762,422228,0
+HOVR.US,D,20250207,000000,0.69,0.69,0.63,0.6475,345612,0
+HOVR.US,D,20250210,000000,0.64,0.65,0.607549,0.6188,214546,0
+HOVR.US,D,20250211,000000,0.62,0.639,0.5507,0.57,591665,0
+HOVR.US,D,20250212,000000,0.58,0.61,0.560001,0.598,385264,0
+HOVR.US,D,20250213,000000,0.5883,0.59,0.5566,0.5816,315106,0
+HOVR.US,D,20250214,000000,0.5788,0.6098,0.5601,0.577,286121,0
+HOVR.US,D,20250218,000000,0.58,0.5999,0.526,0.547,401650,0
+HOVR.US,D,20250219,000000,0.5462,0.559199,0.5025,0.518,345789,0
+HOVR.US,D,20250220,000000,0.53,0.5399,0.48,0.4967,583615,0
+HOVR.US,D,20250221,000000,0.52,0.5399,0.5051,0.53,275199,0
+HOVR.US,D,20250224,000000,0.54,0.5491,0.4701,0.499,225010,0
+HOVR.US,D,20250225,000000,0.484,0.4848,0.44,0.457,451874,0
+HOVR.US,D,20250226,000000,0.4828,0.5,0.4652,0.4695,262131,0
+HOVR.US,D,20250227,000000,0.489,0.5161,0.4606,0.5,402299,0
+HOVR.US,D,20250228,000000,0.5,0.5177,0.475001,0.507,323740,0
+HOVR.US,D,20250303,000000,0.504,0.5297,0.4451,0.467,328389,0
+HOVR.US,D,20250304,000000,0.453,0.4921,0.4063,0.464899,334970,0
+HOVR.US,D,20250305,000000,0.5,0.52,0.45,0.479,234757,0
+HOVR.US,D,20250306,000000,0.474,0.4899,0.45,0.4678,220586,0
+HOVR.US,D,20250307,000000,0.463,0.5459,0.463,0.524,387997,0
+HOVR.US,D,20250310,000000,0.549,0.5598,0.4702,0.4995,428189,0
+HOVR.US,D,20250311,000000,0.4845,0.4859,0.4511,0.4859,144656,0
+HOVR.US,D,20250312,000000,0.5,0.509899,0.457,0.4886,127727,0
+HOVR.US,D,20250313,000000,0.4857,0.4859,0.456,0.4798,116845,0
+HOVR.US,D,20250314,000000,0.4798,0.5122,0.477,0.5,92753,0
+HOVR.US,D,20250317,000000,0.51,0.5334,0.4779,0.525,129521,0
+HOVR.US,D,20250318,000000,0.53,0.53,0.5,0.5192,114741,0
+HOVR.US,D,20250319,000000,0.5143,0.5545,0.5001,0.5545,170459,0
+HOVR.US,D,20250320,000000,0.5486,0.6146,0.5401,0.5852,470708,0
+HOVR.US,D,20250321,000000,0.5768,0.587636,0.5343,0.5397,146328,0
+HOVR.US,D,20250324,000000,0.541,0.5833,0.5401,0.5586,92305,0
+HOVR.US,D,20250325,000000,0.574,0.5789,0.53,0.57,107107,0
+HOVR.US,D,20250326,000000,0.56,0.5799,0.524501,0.5795,156238,0
+HOVR.US,D,20250327,000000,0.569,0.577399,0.5325,0.5468,82924,0
+HOVR.US,D,20250328,000000,0.5427,0.5427,0.5,0.5096,164202,0
+HOVR.US,D,20250331,000000,0.518,0.522099,0.4697,0.52,330045,0
+HOVR.US,D,20250401,000000,0.5144,0.52,0.4816,0.502,101907,0
+HOVR.US,D,20250402,000000,0.501,0.52,0.47,0.5199,83450,0
+HOVR.US,D,20250403,000000,0.502,0.52,0.4641,0.4914,104232,0
+HOVR.US,D,20250404,000000,0.49,0.49,0.4122,0.45,292840,0
+HOVR.US,D,20250407,000000,0.44,0.4497,0.41,0.4172,195758,0
+HOVR.US,D,20250408,000000,0.422,0.464899,0.4114,0.4114,200756,0
+HOVR.US,D,20250409,000000,0.409,0.4445,0.3701,0.438,439206,0
+HOVR.US,D,20250410,000000,0.459,0.464189,0.4,0.419,174996,0
+HOVR.US,D,20250411,000000,0.423,0.423,0.3938,0.4206,195772,0
+HOVR.US,D,20250414,000000,0.447,0.447,0.35,0.389,564747,0
+HOVR.US,D,20250415,000000,0.389,0.431,0.380001,0.4257,216378,0
+HOVR.US,D,20250416,000000,0.47,0.47,0.4021,0.443,344158,0
+HOVR.US,D,20250417,000000,0.4297,0.4601,0.4297,0.4476,103067,0
+HOVR.US,D,20250421,000000,0.456,0.53,0.442482,0.485,216020,0
+HOVR.US,D,20250422,000000,0.5,0.51,0.46,0.4827,138723,0
+HOVR.US,D,20250423,000000,0.5,0.52,0.5,0.508,321621,0
+HOVR.US,D,20250424,000000,0.482,0.5125,0.482,0.509,253234,0
+HOVR.US,D,20250425,000000,0.51,0.52,0.4901,0.501,189211,0
+HOVR.US,D,20250428,000000,0.5,0.53,0.4902,0.5121,229736,0
+HOVR.US,D,20250429,000000,0.53,0.5318,0.5,0.526,98071,0
+HOVR.US,D,20250430,000000,0.5214,0.529,0.483,0.506,76589,0
+HOVR.US,D,20250501,000000,0.483,0.5182,0.483,0.497,62268,0
+HOVR.US,D,20250502,000000,0.491,0.5244,0.4905,0.5195,101873,0
+HOVR.US,D,20250505,000000,0.529,0.53,0.5,0.5137,162464,0
+HOVR.US,D,20250506,000000,0.529,0.53,0.45,0.518,228740,0
+HOVR.US,D,20250507,000000,0.5,0.5,0.4655,0.4865,147054,0
+HOVR.US,D,20250508,000000,0.5,0.518999,0.4865,0.501,347367,0
+HOVR.US,D,20250509,000000,0.5,0.5,0.4801,0.4923,110685,0
+HOVR.US,D,20250512,000000,0.4901,0.504,0.4817,0.496,362351,0
+HOVR.US,D,20250513,000000,0.49,0.49,0.45,0.4583,680709,0
+HOVR.US,D,20250514,000000,0.458,0.475,0.4504,0.465,363664,0
+HOVR.US,D,20250515,000000,0.465,0.61,0.450001,0.589,4344006,0
+HOVR.US,D,20250516,000000,0.645,0.717,0.58,0.6822,2196230,0
+HOVR.US,D,20250519,000000,0.71,0.7147,0.6184,0.69,1221233,0
+HOVR.US,D,20250520,000000,0.68,0.96,0.65,0.92,4093745,0
+HOVR.US,D,20250521,000000,0.992,0.9996,0.8036,0.9001,2569935,0
+HOVR.US,D,20250522,000000,0.9,0.9,0.81,0.8462,641005,0
+HOVR.US,D,20250523,000000,0.8313,1.04,0.821,0.922,1956091,0
+HOVR.US,D,20250527,000000,0.93,0.955,0.8512,0.8601,734696,0
+HOVR.US,D,20250528,000000,0.9,0.9904,0.84,0.979,1204033,0
+HOVR.US,D,20250529,000000,0.98,1.16,0.9015,1.1,2304694,0
+HOVR.US,D,20250530,000000,1.1,1.1102,0.9709,1.06,919459,0
+HOVR.US,D,20250602,000000,1.06,1.095,0.99,1.03,504290,0
+HOVR.US,D,20250603,000000,1.02,1.03,0.9,0.9098,890010,0
+HOVR.US,D,20250604,000000,0.9449,1.03,0.93,0.97,643951,0
+HOVR.US,D,20250605,000000,0.99,1.0196,0.85,0.9,756817,0
+HOVR.US,D,20250606,000000,0.899,0.9499,0.8516,0.935,595991,0
+HOVR.US,D,20250609,000000,1,1.1,0.92,1.09,2178978,0
+HOVR.US,D,20250610,000000,1.13,1.2,1.03,1.12,1565428,0
+HOVR.US,D,20250611,000000,1.17,1.42,1.14,1.34,4078148,0
+HOVR.US,D,20250612,000000,1.39,1.5,1.28,1.37,2599993,0
+HOVR.US,D,20250613,000000,1.34,2.32,1.34,1.87,18769483,0
+HOVR.US,D,20250616,000000,1.9,2.17,1.67,1.84,3936192,0
+HOVR.US,D,20250617,000000,1.9,1.99,1.63,1.76,1934727,0
+HOVR.US,D,20250618,000000,1.8,2.35,1.78,2.28,5765966,0
+HOVR.US,D,20250620,000000,2.45,2.52,2.01,2.22,9520947,0
+HOVR.US,D,20250623,000000,2.23,2.39,1.85,2.01,2651509,0
+HOVR.US,D,20250624,000000,2,2.01,1.73,1.81,2758551,0
+HOVR.US,D,20250625,000000,1.9,1.95,1.6,1.7,1828145,0
+HOVR.US,D,20250626,000000,1.65,1.6948,1.35,1.51,3052126,0
+HOVR.US,D,20250627,000000,1.62,1.9501,1.61,1.74,3819223,0
+HOVR.US,D,20250630,000000,1.876,1.88,1.65,1.71,1797896,0
+HOVR.US,D,20250701,000000,1.72,1.77,1.55,1.68,784442,0
+HOVR.US,D,20250702,000000,1.63,1.68,1.57,1.64,687945,0
+HOVR.US,D,20250703,000000,1.61,1.67,1.52,1.58,596029,0
+HOVR.US,D,20250707,000000,1.56,1.6199,1.4601,1.51,817825,0
+HOVR.US,D,20250708,000000,1.46,1.52,1.41,1.47,826610,0
+HOVR.US,D,20250709,000000,1.48,1.66,1.45,1.6,1402844,0
+HOVR.US,D,20250710,000000,1.61,1.63,1.47,1.52,820925,0
+HOVR.US,D,20250711,000000,1.6,1.6159,1.51,1.53,658231,0
+HOVR.US,D,20250714,000000,1.53,1.69,1.5,1.59,1009792,0
+HOVR.US,D,20250715,000000,1.59,1.65,1.45,1.56,1132715,0
+HOVR.US,D,20250716,000000,1.58,1.5899,1.4908,1.55,933339,0
+HOVR.US,D,20250717,000000,1.56,1.84,1.51,1.72,3767848,0
+HOVR.US,D,20250718,000000,1.84,1.88,1.68,1.74,1336866,0
+HOVR.US,D,20250721,000000,1.9,1.915,1.7,1.77,1655595,0
+HOVR.US,D,20250722,000000,1.8,1.85,1.58,1.7,1263516,0
+HOVR.US,D,20250723,000000,1.7,1.77,1.64,1.75,696472,0
+HOVR.US,D,20250724,000000,1.7,1.73,1.63,1.63,663974,0
+HOVR.US,D,20250725,000000,1.66,1.6789,1.535,1.63,805214,0
+HOVR.US,D,20250728,000000,1.68,1.76,1.59,1.65,801934,0
+HOVR.US,D,20250729,000000,1.65,1.7099,1.5,1.51,908383,0
+HOVR.US,D,20250730,000000,1.595,1.6377,1.41,1.49,687533,0
+HOVR.US,D,20250731,000000,1.58,1.6,1.47,1.51,592602,0
+HOVR.US,D,20250801,000000,1.48,1.49,1.33,1.41,645649,0
+HOVR.US,D,20250804,000000,1.45,1.7,1.42,1.56,984024,0
+HOVR.US,D,20250805,000000,1.64,1.68,1.51,1.68,948686,0
+HOVR.US,D,20250806,000000,1.68,1.82,1.62,1.76,2198419,0
+HOVR.US,D,20250807,000000,1.78,1.78,1.63,1.67,922514,0
+HOVR.US,D,20250808,000000,1.69,1.77,1.63,1.76,932918,0
+HOVR.US,D,20250811,000000,1.79,1.91,1.72,1.76,1139665,0
+HOVR.US,D,20250812,000000,1.73,1.768,1.65,1.71,610347,0
+HOVR.US,D,20250813,000000,1.69,1.7136,1.56,1.62,730359,0
+HOVR.US,D,20250814,000000,1.61,1.62,1.54,1.58,445319,0
+HOVR.US,D,20250815,000000,1.62,1.67,1.614,1.67,440094,0
+HOVR.US,D,20250818,000000,1.67,1.75,1.61,1.75,437140,0
+HOVR.US,D,20250819,000000,1.71,1.77,1.56,1.59,549542,0
+HOVR.US,D,20250820,000000,1.58,1.61,1.46,1.57,533456,0
+HOVR.US,D,20250821,000000,1.55,1.62,1.54,1.58,218928,0
+HOVR.US,D,20250822,000000,1.59,1.68,1.561,1.66,508985,0
+HOVR.US,D,20250825,000000,1.64,1.67,1.61,1.61,318588,0
+HOVR.US,D,20250826,000000,1.62,1.875,1.62,1.85,2008024,0
+HOVR.US,D,20250827,000000,1.9,1.9,1.76,1.83,688143,0
+HOVR.US,D,20250828,000000,1.87,1.8883,1.795,1.85,601730,0
+HOVR.US,D,20250829,000000,1.84,1.85,1.65,1.75,912933,0
+HOVR.US,D,20250902,000000,1.7,1.76,1.66,1.69,385188,0
+HOVR.US,D,20250903,000000,1.7,1.76,1.62,1.64,524553,0
+HOVR.US,D,20250904,000000,1.65,1.7,1.58,1.61,602444,0
+HOVR.US,D,20250905,000000,1.65,1.685,1.58,1.6,390040,0
+HOVR.US,D,20250908,000000,1.57,1.7,1.57,1.65,403535,0
+HOVR.US,D,20250909,000000,1.65,1.67,1.6,1.66,208085,0
+HOVR.US,D,20250910,000000,1.68,1.7092,1.62,1.66,510173,0
+HOVR.US,D,20250911,000000,1.65,1.8,1.65,1.73,646714,0
+HOVR.US,D,20250912,000000,1.7,1.7216,1.66,1.69,444901,0
+HOVR.US,D,20250915,000000,1.74,1.7699,1.695,1.76,604568,0
+HOVR.US,D,20250916,000000,1.78,1.78,1.69,1.71,417593,0
+HOVR.US,D,20250917,000000,1.7,1.76,1.67,1.72,652934,0
+HOVR.US,D,20250918,000000,1.71,2.05,1.7,2.03,4833644,0
+HOVR.US,D,20250919,000000,2.04,2.245,1.93,2.23,2035973,0
+HOVR.US,D,20250922,000000,2.24,2.28,2.06,2.24,1302517,0
+HOVR.US,D,20250923,000000,2.24,2.32,2.08,2.17,1242312,0
+HOVR.US,D,20250924,000000,2.2,2.39,2.17,2.38,1642205,0
+HOVR.US,D,20250925,000000,2.25,2.305,2.15,2.18,964940,0
+HOVR.US,D,20250926,000000,2.21,2.5109,2.21,2.49,1436455,0
+HOVR.US,D,20250929,000000,2.59,2.92,2.48,2.69,3155137,0
+HOVR.US,D,20250930,000000,2.68,2.7463,2.4222,2.54,1397804,0
+HOVR.US,D,20251001,000000,2.52,2.59,2.38,2.54,969070,0
+HOVR.US,D,20251002,000000,2.54,2.874,2.54,2.78,1396632,0
+HOVR.US,D,20251003,000000,2.87,2.87,2.54,2.63,1653400,0
+HOVR.US,D,20251006,000000,2.72,3.0406,2.72,2.97,1767978,0
+HOVR.US,D,20251007,000000,3.02,3.09,2.835,2.9,1530977,0
+HOVR.US,D,20251008,000000,2.93,3.38,2.86,3.35,1762790,0
+HOVR.US,D,20251009,000000,3.5,3.51,3.25,3.42,1926171,0
+HOVR.US,D,20251010,000000,3.4,3.59,2.85,2.87,2512461,0
+HOVR.US,D,20251013,000000,3.0202,3.83,3.01,3.67,2865202,0
+HOVR.US,D,20251014,000000,3.6,4,3.41,3.91,3928949,0
+HOVR.US,D,20251015,000000,4,4.18,3.515,3.62,3076096,0
+HOVR.US,D,20251016,000000,3.66,3.67,2.97,3.12,2537278,0
+HOVR.US,D,20251017,000000,3.1,3.1396,2.65,2.91,2364493,0
+HOVR.US,D,20251020,000000,2.99,3,2.7201,2.92,1233284,0
+HOVR.US,D,20251021,000000,2.92,2.95,2.7,2.71,936720,0
+HOVR.US,D,20251022,000000,2.59,2.65,2.37,2.53,1552648,0
+HOVR.US,D,20251023,000000,2.59,2.7,2.53,2.58,896943,0
+HOVR.US,D,20251024,000000,2.7,2.85,2.65,2.72,1413251,0
+HOVR.US,D,20251027,000000,2.84,2.855,2.5,2.56,1562614,0
+HOVR.US,D,20251028,000000,2.53,2.56,2.27,2.31,1908749,0
+HOVR.US,D,20251029,000000,2.33,2.35,2.09,2.31,1699155,0
+HOVR.US,D,20251030,000000,2.25,2.39,2.2,2.28,643525,0
+HOVR.US,D,20251031,000000,2.35,2.68,2.35,2.58,1947822,0
+HOVR.US,D,20251103,000000,2.53,2.5714,2.2235,2.23,829924,0
+HOVR.US,D,20251104,000000,2.12,2.2,2.02,2.12,1162716,0
+HOVR.US,D,20251105,000000,2.13,2.27,2.117,2.18,761338,0
+HOVR.US,D,20251106,000000,2.21,2.275,2.05,2.14,807585,0
+HOVR.US,D,20251107,000000,2.05,2.06,1.71,2.04,2171032,0
+HOVR.US,D,20251110,000000,2.13,2.185,2.02,2.06,581256,0
+HOVR.US,D,20251111,000000,2.01,2.1,1.91,2.02,1082221,0
+HOVR.US,D,20251112,000000,2.05,2.07,1.94,1.99,476102,0
+HOVR.US,D,20251113,000000,1.94,2.04,1.86,2.03,1254275,0
+HOVR.US,D,20251114,000000,1.88,2.1095,1.87,1.92,708654,0
+HOVR.US,D,20251117,000000,1.89,1.95,1.75,1.78,1126979,0
+HOVR.US,D,20251118,000000,1.7,1.72,1.3,1.33,3258875,0
+HOVR.US,D,20251119,000000,1.43,1.46,1.24,1.29,1847568,0
+HOVR.US,D,20251120,000000,1.35,1.35,1.16,1.2,1301822,0
+HOVR.US,D,20251121,000000,1.21,1.345,1.2,1.29,1325830,0
+HOVR.US,D,20251124,000000,1.4,1.55,1.4,1.54,1302135,0
+HOVR.US,D,20251125,000000,1.61,1.6489,1.47,1.57,748236,0
+HOVR.US,D,20251126,000000,1.6,1.6799,1.52,1.62,600736,0
+HOVR.US,D,20251128,000000,1.66,1.69,1.6101,1.65,467919,0
+HOVR.US,D,20251201,000000,1.65,1.67,1.52,1.54,440556,0
+HOVR.US,D,20251202,000000,1.54,1.6098,1.52,1.52,451161,0
+HOVR.US,D,20251203,000000,1.63,1.7,1.55,1.7,682176,0
+HOVR.US,D,20251204,000000,1.69,1.83,1.69,1.79,1067299,0
+HOVR.US,D,20251205,000000,1.82,1.83,1.71,1.77,638382,0
+HOVR.US,D,20251208,000000,1.79,1.825,1.7,1.8,397765,0
+HOVR.US,D,20251209,000000,1.79,1.835,1.74,1.8,526589,0
+HOVR.US,D,20251210,000000,1.79,1.81,1.71,1.76,422792,0
+HOVR.US,D,20251211,000000,1.77,1.915,1.74,1.9,771452,0
+HOVR.US,D,20251212,000000,1.94,1.95,1.72,1.73,643742,0
+HOVR.US,D,20251215,000000,1.76,1.7986,1.6,1.6,692577,0
+HOVR.US,D,20251216,000000,1.64,1.78,1.64,1.76,539948,0
+HOVR.US,D,20251217,000000,1.74,1.7863,1.6,1.6,414881,0
+HOVR.US,D,20251218,000000,1.66,1.7198,1.57,1.6,453403,0
+HOVR.US,D,20251219,000000,1.62,1.7099,1.6123,1.69,468668,0
+HOVR.US,D,20251222,000000,1.76,1.86,1.65,1.65,843311,0
+HOVR.US,D,20251223,000000,1.65,1.6635,1.57,1.59,458630,0
+HOVR.US,D,20251224,000000,1.6,1.674684,1.57,1.64,372907,0
+HOVR.US,D,20251226,000000,1.66,1.66,1.54,1.56,461611,0
+HOVR.US,D,20251229,000000,1.57,1.62,1.45,1.45,889134,0
+HOVR.US,D,20251230,000000,1.5,1.58,1.42,1.47,1075474,0
+HOVR.US,D,20251231,000000,1.5,1.56,1.4201,1.47,1024152,0
+HOVR.US,D,20260102,000000,1.51,1.635,1.46,1.63,775401,0
+HOVR.US,D,20260105,000000,1.65,1.9688,1.65,1.94,1747198,0
+HOVR.US,D,20260106,000000,1.92,1.94,1.81,1.85,789872,0
+HOVR.US,D,20260107,000000,1.86,2.2494,1.8083,2.13,1951766,0
+HOVR.US,D,20260108,000000,2.25,2.46,2.16,2.21,2611888,0
+HOVR.US,D,20260109,000000,2.27,2.35,2.12,2.32,1195238,0
+HOVR.US,D,20260112,000000,2.35,2.3912,2.1,2.15,1698995,0
+HOVR.US,D,20260113,000000,2.16,2.19,1.9612,1.99,1339214,0
+HOVR.US,D,20260114,000000,2,2.14,1.965,2.09,1265479,0
+HOVR.US,D,20260115,000000,2.12,2.4,2.05,2.32,1683937,0
+HOVR.US,D,20260116,000000,2.4,2.52,2,2.15,2567418,0
+HOVR.US,D,20260120,000000,2.06,2.3999,2.05005,2.2,2003241,0
+HOVR.US,D,20260121,000000,2.205,2.46,2.17,2.44,1718581,0
+HOVR.US,D,20260122,000000,2.5,2.5495,2.3,2.44,1502925,0
+HOVR.US,D,20260123,000000,2.42,2.465,2.3,2.39,1037606,0
+HOVR.US,D,20260126,000000,2.34,2.34,2.1,2.16,1690416,0
+HOVR.US,D,20260127,000000,2.19,2.31,2.09,2.28,799364,0
+HOVR.US,D,20260128,000000,2.3,2.3,2.145,2.22,636267,0
+HOVR.US,D,20260129,000000,2.21,2.21,2,2.06,1188786,0
+HOVR.US,D,20260130,000000,2.06,2.13,1.82,1.86,1825486,0
+HOVR.US,D,20260202,000000,1.83,1.89,1.76,1.82,720320,0
+HOVR.US,D,20260203,000000,1.88,1.95,1.79,1.94,596512,0
+HOVR.US,D,20260204,000000,1.94,1.947,1.73,1.8,790766,0
+HOVR.US,D,20260205,000000,1.75,1.87,1.67,1.7,1164119,0
+HOVR.US,D,20260206,000000,1.76,1.9,1.76,1.85,703909,0
+HOVR.US,D,20260209,000000,1.85,1.94,1.83,1.89,529238,0
+HOVR.US,D,20260210,000000,1.9,1.9399,1.845,1.85,262370,0
+HOVR.US,D,20260211,000000,1.84,1.9,1.71,1.8,598931,0
+HOVR.US,D,20260212,000000,1.81,1.84,1.7,1.71,414385,0
+HOVR.US,D,20260213,000000,1.71,1.82,1.7,1.76,235592,0
+HOVR.US,D,20260217,000000,1.76,1.7989,1.69,1.75,340118,0
+HOVR.US,D,20260218,000000,1.75,1.86,1.75,1.81,349153,0
diff --git a/daily/us/nasdaq stocks/1/hqy.us.txt b/daily/us/nasdaq stocks/1/hqy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fe95d66b434f616ffab3a2e28831812a32847b6c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hqy.us.txt	
@@ -0,0 +1,2906 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HQY.US,D,20140731,000000,20,20,17.04,17.6,7235377,0
+HQY.US,D,20140801,000000,18.21,18.21,16.77,16.95,863919,0
+HQY.US,D,20140804,000000,16.84,17.27,16.11,16.85,540193,0
+HQY.US,D,20140805,000000,16.55,17.2,16.48,16.75,196467,0
+HQY.US,D,20140806,000000,16.75,17.48,16.26,17.06,140893,0
+HQY.US,D,20140807,000000,17.08,17.59,17,17.49,118679,0
+HQY.US,D,20140808,000000,17.55,17.93,17.35,17.51,70382,0
+HQY.US,D,20140811,000000,17.55,17.95,17.5,17.85,111201,0
+HQY.US,D,20140812,000000,17.87,18.4,17.63,18.34,193719,0
+HQY.US,D,20140813,000000,18.61,20,18.26,19.8,277072,0
+HQY.US,D,20140814,000000,19.41,20.91,19.41,20.77,115925,0
+HQY.US,D,20140815,000000,20.7,21.48,19.95,19.96,89890,0
+HQY.US,D,20140818,000000,20,20.6,20,20.47,29842,0
+HQY.US,D,20140819,000000,20.47,20.75,20.1,20.39,55722,0
+HQY.US,D,20140820,000000,20.16,20.9,20.16,20.49,89144,0
+HQY.US,D,20140821,000000,20.32,20.6,19.32,20.16,109887,0
+HQY.US,D,20140822,000000,19.98,21,19.97,20.46,101865,0
+HQY.US,D,20140825,000000,20.49,20.6,19.69,19.87,56117,0
+HQY.US,D,20140826,000000,19.8,20.6,19.66,19.73,107085,0
+HQY.US,D,20140827,000000,19.52,20.15,19.35,19.51,80778,0
+HQY.US,D,20140828,000000,19.5,19.97,19.29,19.4,98124,0
+HQY.US,D,20140829,000000,19.4,19.655,19,19.38,123131,0
+HQY.US,D,20140902,000000,19.78,20.12,19.38,19.77,109659,0
+HQY.US,D,20140903,000000,19.8,19.98,18.81,18.89,129296,0
+HQY.US,D,20140904,000000,18.95,19.65,18.6,18.93,166757,0
+HQY.US,D,20140905,000000,18.95,19.43,18.95,19.04,85409,0
+HQY.US,D,20140908,000000,19.25,19.46,18.38,18.65,150207,0
+HQY.US,D,20140909,000000,19,19.43,18.77,19.41,87869,0
+HQY.US,D,20140910,000000,19.3,22.114,18.62,21.62,335814,0
+HQY.US,D,20140911,000000,21.45,22.84,20.55,20.93,900166,0
+HQY.US,D,20140912,000000,21,21.23,19.29,20.74,286830,0
+HQY.US,D,20140915,000000,20.93,20.95,20.02,20.87,74505,0
+HQY.US,D,20140916,000000,21.14,21.14,19.73,20.1,207865,0
+HQY.US,D,20140917,000000,19.9,20.49,19.66,20.03,118583,0
+HQY.US,D,20140918,000000,20,20.45,19.8,20.16,77935,0
+HQY.US,D,20140919,000000,20.22,20.43,19.57,19.57,269729,0
+HQY.US,D,20140922,000000,19.77,20,19.08,19.76,116851,0
+HQY.US,D,20140923,000000,19.52,20.22,18.7,18.82,256669,0
+HQY.US,D,20140924,000000,18.74,18.98,17.58,18.24,209128,0
+HQY.US,D,20140925,000000,18.3,18.89,17.86,18.16,194547,0
+HQY.US,D,20140926,000000,18.17,18.93,18.04,18.45,205062,0
+HQY.US,D,20140929,000000,18.43,18.55,17.88,18.24,145676,0
+HQY.US,D,20140930,000000,18.2,18.73,17.78,18.31,1283419,0
+HQY.US,D,20141001,000000,18.3,18.67,17.56,17.77,237371,0
+HQY.US,D,20141002,000000,17.81,18.21,17.23,17.38,235615,0
+HQY.US,D,20141003,000000,17.5,18.99,17.36,18.9,139414,0
+HQY.US,D,20141006,000000,18.87,19.57,18.56,18.68,91891,0
+HQY.US,D,20141007,000000,18.57,19.66,17.58,19.29,97222,0
+HQY.US,D,20141008,000000,19.26,19.645,19.16,19.37,93896,0
+HQY.US,D,20141009,000000,19.3,19.4,18.46,18.52,104161,0
+HQY.US,D,20141010,000000,18.41,19.07,17.94,17.98,128998,0
+HQY.US,D,20141013,000000,18.41,18.66,17.65,18.22,132697,0
+HQY.US,D,20141014,000000,18.15,18.5,17.98,18.44,152127,0
+HQY.US,D,20141015,000000,18.14,19.54,17.89,19.44,130865,0
+HQY.US,D,20141016,000000,19.36,20.55,19.25,20.32,99541,0
+HQY.US,D,20141017,000000,20.61,20.69,19.39,19.41,43533,0
+HQY.US,D,20141020,000000,19.56,20.26,19.35,20.12,71376,0
+HQY.US,D,20141021,000000,20.27,20.75,19,20.37,90422,0
+HQY.US,D,20141022,000000,20.46,21.032,20.01,20.17,107282,0
+HQY.US,D,20141023,000000,20.37,21.11,20.362,20.67,60897,0
+HQY.US,D,20141024,000000,20.74,20.968,19.99,20.03,32580,0
+HQY.US,D,20141027,000000,20.03,20.49,19.77,19.95,35969,0
+HQY.US,D,20141028,000000,19.96,20.48,19.55,20.47,54867,0
+HQY.US,D,20141029,000000,19.84,20.67,19.84,19.95,54437,0
+HQY.US,D,20141030,000000,19.76,20.51,19.37,20.23,76256,0
+HQY.US,D,20141031,000000,20.58,20.77,20.07,20.4,40029,0
+HQY.US,D,20141103,000000,20.4,20.51,19.67,19.89,64790,0
+HQY.US,D,20141104,000000,19.56,19.99,19.5,19.59,68481,0
+HQY.US,D,20141105,000000,19.82,19.82,19.29,19.69,107346,0
+HQY.US,D,20141106,000000,19.61,19.94,19.58,19.8,37811,0
+HQY.US,D,20141107,000000,19.73,21.29,19.63,20.51,88479,0
+HQY.US,D,20141110,000000,19.97,21,19.97,20.79,50020,0
+HQY.US,D,20141111,000000,20.7,21.99,20.7,21.06,94270,0
+HQY.US,D,20141112,000000,21.04,21.52,20.858,21.44,34057,0
+HQY.US,D,20141113,000000,21.72,21.72,20.52,21.4,72191,0
+HQY.US,D,20141114,000000,21.35,21.805,21.19,21.36,42941,0
+HQY.US,D,20141117,000000,21.44,21.87,21.3,21.51,34034,0
+HQY.US,D,20141118,000000,21.64,22.79,21.64,22.27,71280,0
+HQY.US,D,20141119,000000,22.16,22.84,21.71,21.72,36786,0
+HQY.US,D,20141120,000000,21.97,22.49,21.63,22.08,55465,0
+HQY.US,D,20141121,000000,22.38,23.75,22.13,22.96,90155,0
+HQY.US,D,20141124,000000,23.03,23.2,22.53,23.08,82768,0
+HQY.US,D,20141125,000000,23.03,24.19,22.47,23.78,224093,0
+HQY.US,D,20141126,000000,23.76,23.9,22.88,23.53,79851,0
+HQY.US,D,20141128,000000,22.93,25.28,22.93,24.83,83846,0
+HQY.US,D,20141201,000000,24.23,27.74,23.98,24.01,49918,0
+HQY.US,D,20141202,000000,24.12,25.17,22.56,22.59,145998,0
+HQY.US,D,20141203,000000,22.76,23.09,22.33,22.7,84167,0
+HQY.US,D,20141204,000000,22.77,22.77,22.21,22.45,77923,0
+HQY.US,D,20141205,000000,22.41,22.72,22.23,22.29,72240,0
+HQY.US,D,20141208,000000,22.55,24.49,22.17,24.09,153455,0
+HQY.US,D,20141209,000000,24.02,24.1,23.16,23.97,153527,0
+HQY.US,D,20141210,000000,24.65,26,23.37,24.26,241114,0
+HQY.US,D,20141211,000000,24.33,24.74,23.5,23.83,177022,0
+HQY.US,D,20141212,000000,23.83,23.85,22.15,22.32,173871,0
+HQY.US,D,20141215,000000,22.5,23.73,22.38,22.9,121540,0
+HQY.US,D,20141216,000000,22.89,23.24,22.62,22.74,138560,0
+HQY.US,D,20141217,000000,22.7,24.63,22.7,24.32,136745,0
+HQY.US,D,20141218,000000,24.8,25.19,24.24,24.62,158858,0
+HQY.US,D,20141219,000000,24.57,25.29,24.4,24.58,496208,0
+HQY.US,D,20141222,000000,24.52,25.785,23.732,25.71,87760,0
+HQY.US,D,20141223,000000,25.75,25.76,24.9,25.35,108928,0
+HQY.US,D,20141224,000000,25.44,25.645,25.085,25.59,37093,0
+HQY.US,D,20141226,000000,25.62,26.15,25.14,25.83,53514,0
+HQY.US,D,20141229,000000,25.83,26.091,25.4,25.76,54432,0
+HQY.US,D,20141230,000000,25.75,26.21,25.28,25.62,63199,0
+HQY.US,D,20141231,000000,25.72,26.03,25.195,25.45,70602,0
+HQY.US,D,20150102,000000,25.53,25.73,24.27,24.7,144282,0
+HQY.US,D,20150105,000000,24.47,24.89,21.61,22.4,251080,0
+HQY.US,D,20150106,000000,22.44,22.54,21.52,21.66,98332,0
+HQY.US,D,20150107,000000,21.89,21.89,20.9,21.38,133345,0
+HQY.US,D,20150108,000000,21.5,21.83,21.04,21.19,133637,0
+HQY.US,D,20150109,000000,21.2,21.23,19.72,20.3,149614,0
+HQY.US,D,20150112,000000,20.36,20.98,20.01,20.55,149631,0
+HQY.US,D,20150113,000000,20.285,21.676,20.285,21.51,162027,0
+HQY.US,D,20150114,000000,22.69,22.69,21.56,22.05,121873,0
+HQY.US,D,20150115,000000,22.06,22.1,21.05,21.1,117248,0
+HQY.US,D,20150116,000000,21.07,21.11,19.3,19.57,169823,0
+HQY.US,D,20150120,000000,19.53,20.05,19.26,19.97,150919,0
+HQY.US,D,20150121,000000,20,20.12,19.635,20.04,43987,0
+HQY.US,D,20150122,000000,20.13,21.36,20.08,20.98,136158,0
+HQY.US,D,20150123,000000,20.99,21.55,20.7,21.2,99125,0
+HQY.US,D,20150126,000000,21.7,21.74,21.15,21.18,66931,0
+HQY.US,D,20150127,000000,20.72,21,19.97,20.29,507496,0
+HQY.US,D,20150128,000000,20.29,21.5,20.29,21.17,543288,0
+HQY.US,D,20150129,000000,21.28,21.32,20.88,21.13,684668,0
+HQY.US,D,20150130,000000,20.94,21.36,20.73,20.77,257471,0
+HQY.US,D,20150202,000000,20.28,20.82,19.55,19.7,240844,0
+HQY.US,D,20150203,000000,19.69,20.14,19.52,19.66,137909,0
+HQY.US,D,20150204,000000,19.67,19.99,19.35,19.73,143768,0
+HQY.US,D,20150205,000000,19.71,20.09,19.44,19.7,186908,0
+HQY.US,D,20150206,000000,19.91,20.8,19.11,19.3,213865,0
+HQY.US,D,20150209,000000,19.22,19.311,18.88,18.95,131409,0
+HQY.US,D,20150210,000000,18.95,19.2,18.94,19.16,222811,0
+HQY.US,D,20150211,000000,19.1,19.55,18.94,19.53,368165,0
+HQY.US,D,20150212,000000,19.57,20.1,19.43,19.98,671110,0
+HQY.US,D,20150213,000000,19.93,20.3,19.8,20.02,329004,0
+HQY.US,D,20150217,000000,20,20.37,19.83,20.13,261899,0
+HQY.US,D,20150218,000000,19.85,20.19,19.83,20.13,167963,0
+HQY.US,D,20150219,000000,20.1,20.39,19.75,19.87,198446,0
+HQY.US,D,20150220,000000,19.82,19.99,19.24,19.42,164038,0
+HQY.US,D,20150223,000000,19.45,20,19.42,19.75,159291,0
+HQY.US,D,20150224,000000,19.39,19.946,19.01,19.46,131974,0
+HQY.US,D,20150225,000000,19.4,20.05,19.4,19.97,152502,0
+HQY.US,D,20150226,000000,19.75,20.27,19.635,19.76,78935,0
+HQY.US,D,20150227,000000,19.826,20.42,19.74,20.27,164385,0
+HQY.US,D,20150302,000000,20,20.96,19.98,20.89,232000,0
+HQY.US,D,20150303,000000,20.9,21.15,20.54,21.07,154600,0
+HQY.US,D,20150304,000000,21.03,21.35,20.92,21.26,197700,0
+HQY.US,D,20150305,000000,21.25,21.56,21.11,21.5,274700,0
+HQY.US,D,20150306,000000,21.82,22.47,21.56,22.19,407400,0
+HQY.US,D,20150309,000000,22.25,23.43,22.24,23.08,436000,0
+HQY.US,D,20150310,000000,22.83,23.72,22.65,23.63,332600,0
+HQY.US,D,20150311,000000,23.56,24,23.56,23.96,199900,0
+HQY.US,D,20150312,000000,23.4,24.09,23.35,24,231800,0
+HQY.US,D,20150313,000000,24.02,24.45,23.39,23.63,189800,0
+HQY.US,D,20150316,000000,24,24.69,23.91,24.4,301800,0
+HQY.US,D,20150317,000000,24.4,24.6,23.97,24.32,200900,0
+HQY.US,D,20150318,000000,24.38,25.3,24.23,24.97,315900,0
+HQY.US,D,20150319,000000,25.03,25.53,24.36,25.07,685500,0
+HQY.US,D,20150320,000000,25.12,25.52,24.66,25.03,1231000,0
+HQY.US,D,20150323,000000,25.05,25.4,24.89,25,573400,0
+HQY.US,D,20150324,000000,25,26.48,24.88,25.97,723400,0
+HQY.US,D,20150325,000000,26.5,26.5,24.21,24.74,870900,0
+HQY.US,D,20150326,000000,24.51,25.45,24.26,25.39,276000,0
+HQY.US,D,20150327,000000,25.34,25.85,25.07,25.21,164500,0
+HQY.US,D,20150330,000000,25.2,25.4,24.76,24.96,124100,0
+HQY.US,D,20150331,000000,25,25.3,24.51,24.99,204600,0
+HQY.US,D,20150401,000000,24.89,25,24.52,24.94,103700,0
+HQY.US,D,20150402,000000,24.5,24.89,24.32,24.43,85800,0
+HQY.US,D,20150406,000000,24.27,24.36,23.58,23.89,178300,0
+HQY.US,D,20150407,000000,23.75,24.1,23.53,23.97,155991,0
+HQY.US,D,20150408,000000,24.07,24.1,23.81,24,101400,0
+HQY.US,D,20150409,000000,24,24.07,23.72,24.04,180288,0
+HQY.US,D,20150410,000000,24.14,24.14,23.86,24.03,185300,0
+HQY.US,D,20150413,000000,24.05,24.29,23.94,24.06,145400,0
+HQY.US,D,20150414,000000,24.03,24.21,23.88,24,129200,0
+HQY.US,D,20150415,000000,23.95,24.2,23.91,24.1,291143,0
+HQY.US,D,20150416,000000,24.13,24.75,24,24.29,153673,0
+HQY.US,D,20150417,000000,24.2,24.37,24.15,24.35,127800,0
+HQY.US,D,20150420,000000,24.35,24.58,24.32,24.5,84228,0
+HQY.US,D,20150421,000000,24.59,24.71,24.5,24.61,157125,0
+HQY.US,D,20150422,000000,24.56,24.97,24.51,24.73,201399,0
+HQY.US,D,20150423,000000,24.67,25.16,24.55,25.13,131600,0
+HQY.US,D,20150424,000000,25.2,25.59,25.07,25.52,179500,0
+HQY.US,D,20150427,000000,25.52,26.07,25.5,26.01,527800,0
+HQY.US,D,20150428,000000,26.11,27.88,25.94,27.76,557600,0
+HQY.US,D,20150429,000000,27.75,27.89,26.95,27.18,428700,0
+HQY.US,D,20150430,000000,27.16,27.44,26.06,26.21,270500,0
+HQY.US,D,20150501,000000,26.2,26.47,25.86,26.37,149700,0
+HQY.US,D,20150504,000000,25.98,26.11,24.52,26,370000,0
+HQY.US,D,20150505,000000,26,26.65,25.77,25.9,263500,0
+HQY.US,D,20150506,000000,26.24,27.19,25.91,26.85,1646265,0
+HQY.US,D,20150507,000000,26.62,26.908,26.48,26.6,280500,0
+HQY.US,D,20150508,000000,26.87,26.99,26.04,26.37,194500,0
+HQY.US,D,20150511,000000,26.19,27.11,26.19,27.01,398200,0
+HQY.US,D,20150512,000000,26.92,27.034,25.775,26.1,542020,0
+HQY.US,D,20150513,000000,26.46,26.72,25.12,25.41,457500,0
+HQY.US,D,20150514,000000,25.4,26.48,25.39,26.25,366800,0
+HQY.US,D,20150515,000000,26.26,26.74,25.51,25.59,933261,0
+HQY.US,D,20150518,000000,25.88,26.02,25.44,25.93,115610,0
+HQY.US,D,20150519,000000,26.16,26.17,25.95,26.02,81800,0
+HQY.US,D,20150520,000000,26.08,26.12,25.67,25.8,138600,0
+HQY.US,D,20150521,000000,25.92,25.99,25.22,25.35,143000,0
+HQY.US,D,20150522,000000,25.33,26,25.3,26,303200,0
+HQY.US,D,20150526,000000,26,26.056,25.57,26,171518,0
+HQY.US,D,20150527,000000,26.11,26.78,25.9,26.66,328600,0
+HQY.US,D,20150528,000000,26.53,26.57,26.03,26.51,230180,0
+HQY.US,D,20150529,000000,26.54,26.63,25.92,26.51,402200,0
+HQY.US,D,20150601,000000,26.58,26.92,25.98,26.27,343400,0
+HQY.US,D,20150602,000000,26.3,26.846,26.07,26.62,419971,0
+HQY.US,D,20150603,000000,26.74,27.16,26.31,26.96,327900,0
+HQY.US,D,20150604,000000,26.97,27.09,26.11,26.38,468700,0
+HQY.US,D,20150605,000000,26.28,26.5,25.9,26.46,175600,0
+HQY.US,D,20150608,000000,25.96,26.43,25.83,26.34,279900,0
+HQY.US,D,20150609,000000,27.15,27.63,26.12,27.3,896308,0
+HQY.US,D,20150610,000000,27.39,27.98,27.02,27.92,558403,0
+HQY.US,D,20150611,000000,27.92,28.48,27.72,27.94,340112,0
+HQY.US,D,20150612,000000,27.74,28.26,27.72,27.89,208600,0
+HQY.US,D,20150615,000000,28,29.92,28,29.28,903000,0
+HQY.US,D,20150616,000000,29.46,29.56,28.65,29.05,689400,0
+HQY.US,D,20150617,000000,29.13,29.4,28.59,28.83,477000,0
+HQY.US,D,20150618,000000,28.8,29.73,28.8,29.38,601400,0
+HQY.US,D,20150619,000000,29.6,30.9,29.48,30.59,1666500,0
+HQY.US,D,20150622,000000,31.93,32.83,31.9,32.31,1259000,0
+HQY.US,D,20150623,000000,32.26,32.88,32.251,32.71,933762,0
+HQY.US,D,20150624,000000,33.07,33.25,32.61,33.22,780500,0
+HQY.US,D,20150625,000000,33.45,34.06,33.19,33.9,4369700,0
+HQY.US,D,20150626,000000,33.93,34,32.5,32.92,4492400,0
+HQY.US,D,20150629,000000,32.5,32.54,31.84,32.02,674900,0
+HQY.US,D,20150630,000000,32.12,32.17,31.72,32.05,336194,0
+HQY.US,D,20150701,000000,32.36,32.51,31.29,32.01,413700,0
+HQY.US,D,20150702,000000,31.97,31.97,30.75,31.3,312600,0
+HQY.US,D,20150706,000000,31.05,31.3,30.55,31.22,483500,0
+HQY.US,D,20150707,000000,31.27,31.27,30.18,30.65,514200,0
+HQY.US,D,20150708,000000,30.57,31.41,30.09,30.78,324000,0
+HQY.US,D,20150709,000000,30.85,32,30.85,31.78,314600,0
+HQY.US,D,20150710,000000,32.02,32.37,31.5,32.07,284900,0
+HQY.US,D,20150713,000000,32.5,33,32.01,32.99,583200,0
+HQY.US,D,20150714,000000,33,33.13,32.37,32.7,291303,0
+HQY.US,D,20150715,000000,32.64,32.95,32.12,32.2,304141,0
+HQY.US,D,20150716,000000,32.28,33.13,32.15,33.11,264100,0
+HQY.US,D,20150717,000000,33.2,33.62,32.97,33.28,218000,0
+HQY.US,D,20150720,000000,33.47,33.58,32.15,32.81,232600,0
+HQY.US,D,20150721,000000,32.69,33.43,32.01,33.26,251000,0
+HQY.US,D,20150722,000000,33.38,33.39,32.68,33.15,161500,0
+HQY.US,D,20150723,000000,33.3,33.45,32.95,33.1,177500,0
+HQY.US,D,20150724,000000,33.11,33.54,32.74,33.06,172800,0
+HQY.US,D,20150727,000000,32.93,33.43,32.22,32.37,285600,0
+HQY.US,D,20150728,000000,32.58,33.97,31.96,33.96,341500,0
+HQY.US,D,20150729,000000,33.84,34.56,33.58,33.84,208200,0
+HQY.US,D,20150730,000000,33.72,33.91,32.93,33.69,148800,0
+HQY.US,D,20150731,000000,33.78,34.3,33.43,33.66,207700,0
+HQY.US,D,20150803,000000,33.59,33.9,33.11,33.52,202097,0
+HQY.US,D,20150804,000000,33.46,33.84,32.86,33.64,155400,0
+HQY.US,D,20150805,000000,33.63,34.2,33.57,34.1,280300,0
+HQY.US,D,20150806,000000,34,34.38,32.96,33.07,241073,0
+HQY.US,D,20150807,000000,32.89,33.08,31.84,32.11,304100,0
+HQY.US,D,20150810,000000,32.29,33.63,32.24,33.2,282000,0
+HQY.US,D,20150811,000000,32.92,33.79,32.92,33.31,161400,0
+HQY.US,D,20150812,000000,33.06,33.34,32.56,32.97,164600,0
+HQY.US,D,20150813,000000,32.9,33.29,32.72,32.82,173200,0
+HQY.US,D,20150814,000000,32.64,33.13,32.34,32.71,116700,0
+HQY.US,D,20150817,000000,32.75,34.22,32.75,33.7,318200,0
+HQY.US,D,20150818,000000,33.67,33.96,33.35,33.47,163800,0
+HQY.US,D,20150819,000000,33.13,33.16,32.35,32.45,218100,0
+HQY.US,D,20150820,000000,32.24,32.44,30.56,30.67,319200,0
+HQY.US,D,20150821,000000,30.09,30.39,28.8,29.27,562800,0
+HQY.US,D,20150824,000000,27.48,29.31,24.73,28.265,451685,0
+HQY.US,D,20150825,000000,28.87,29.2,28.21,28.24,175000,0
+HQY.US,D,20150826,000000,28.91,28.92,27.73,28.69,199800,0
+HQY.US,D,20150827,000000,29.01,29.52,28.78,29.36,273300,0
+HQY.US,D,20150828,000000,29.28,29.75,29.08,29.51,175400,0
+HQY.US,D,20150831,000000,29.48,29.8,29.19,29.32,245000,0
+HQY.US,D,20150901,000000,28.86,29.33,28.6,29.2,260400,0
+HQY.US,D,20150902,000000,29.48,29.97,29.14,29.94,212000,0
+HQY.US,D,20150903,000000,29.94,30,29.09,29.31,386300,0
+HQY.US,D,20150904,000000,28.91,29.78,28.91,29.36,144500,0
+HQY.US,D,20150908,000000,29.85,30.83,29.63,30.53,289600,0
+HQY.US,D,20150909,000000,31.32,31.93,29.48,31.27,777600,0
+HQY.US,D,20150910,000000,30.87,31.27,30.5,30.82,322476,0
+HQY.US,D,20150911,000000,30.35,30.59,29.76,30.24,338700,0
+HQY.US,D,20150914,000000,30.3,30.83,29.7,29.9,359700,0
+HQY.US,D,20150915,000000,30,30.3,29.73,29.83,290900,0
+HQY.US,D,20150916,000000,29.95,30.08,29.49,29.74,303800,0
+HQY.US,D,20150917,000000,29.7,31.91,29.59,31.3,598500,0
+HQY.US,D,20150918,000000,30.75,31.1,29.45,30.88,485600,0
+HQY.US,D,20150921,000000,30.98,31.38,30.18,30.47,237300,0
+HQY.US,D,20150922,000000,29.48,29.64,29.33,29.59,1300800,0
+HQY.US,D,20150923,000000,29.73,30.74,29.72,30.61,656500,0
+HQY.US,D,20150924,000000,30.47,30.771,30,30.36,300279,0
+HQY.US,D,20150925,000000,30.45,30.74,29.76,29.84,240900,0
+HQY.US,D,20150928,000000,29.69,30.22,28.38,28.48,755437,0
+HQY.US,D,20150929,000000,28.59,29.64,28.42,28.68,396700,0
+HQY.US,D,20150930,000000,29.22,29.7,28.84,29.55,434400,0
+HQY.US,D,20151001,000000,29.42,29.59,28.59,28.96,566400,0
+HQY.US,D,20151002,000000,28.78,29.43,28.4,29.42,358500,0
+HQY.US,D,20151005,000000,29.77,29.79,28.96,29.34,614706,0
+HQY.US,D,20151006,000000,29.2,29.41,28.35,28.99,367700,0
+HQY.US,D,20151007,000000,29.19,29.84,28.71,29.74,406100,0
+HQY.US,D,20151008,000000,29.7,29.95,29.1,29.81,229400,0
+HQY.US,D,20151009,000000,29.88,30.59,29.63,30.24,329700,0
+HQY.US,D,20151012,000000,30.08,30.5,30.01,30.43,174859,0
+HQY.US,D,20151013,000000,30.41,30.85,29.85,29.88,200600,0
+HQY.US,D,20151014,000000,30.14,30.45,29.6,29.76,171400,0
+HQY.US,D,20151015,000000,29.81,30.39,29.15,30.21,304700,0
+HQY.US,D,20151016,000000,30.2,30.4,29.86,29.97,219800,0
+HQY.US,D,20151019,000000,29.88,30.77,29.74,30.74,199300,0
+HQY.US,D,20151020,000000,30.69,30.82,29.86,29.93,144926,0
+HQY.US,D,20151021,000000,30.01,30.01,28.49,28.84,267800,0
+HQY.US,D,20151022,000000,28.86,29.07,27.22,27.5,318700,0
+HQY.US,D,20151023,000000,27.86,30.14,27.71,30.05,284500,0
+HQY.US,D,20151026,000000,30.31,31.45,30.31,30.73,732900,0
+HQY.US,D,20151027,000000,30.66,31.16,30.4,31.01,406900,0
+HQY.US,D,20151028,000000,32,32.81,31,32.68,737900,0
+HQY.US,D,20151029,000000,32.68,33.4,32.48,33.27,310100,0
+HQY.US,D,20151030,000000,33.18,33.46,32.47,32.71,221300,0
+HQY.US,D,20151102,000000,32.68,33.25,32.29,32.99,488989,0
+HQY.US,D,20151103,000000,32.81,33.38,32,32.44,405100,0
+HQY.US,D,20151104,000000,32.46,32.775,31.51,32.52,231993,0
+HQY.US,D,20151105,000000,32.6,33.43,32.5,32.93,191100,0
+HQY.US,D,20151106,000000,32.93,33.86,32.53,33.69,281900,0
+HQY.US,D,20151109,000000,33.62,34,32.661,33.05,240082,0
+HQY.US,D,20151110,000000,32.99,34.63,32.99,34.46,275900,0
+HQY.US,D,20151111,000000,34.78,35.78,34.52,34.96,738800,0
+HQY.US,D,20151112,000000,34.81,35.73,32.78,32.98,331900,0
+HQY.US,D,20151113,000000,32.9,34.23,32.49,32.57,236600,0
+HQY.US,D,20151116,000000,32.33,33.07,32,32.86,128500,0
+HQY.US,D,20151117,000000,33.2,33.2,32.01,33.01,195500,0
+HQY.US,D,20151118,000000,33.23,33.5,32.65,33.43,153700,0
+HQY.US,D,20151119,000000,33.34,33.78,32.47,33.23,225400,0
+HQY.US,D,20151120,000000,33.36,34.07,33.15,33.83,177800,0
+HQY.US,D,20151123,000000,33.94,34.47,33.71,34.4,226800,0
+HQY.US,D,20151124,000000,34.13,34.46,33.85,34.4,152100,0
+HQY.US,D,20151125,000000,34.42,34.48,33.45,33.95,137200,0
+HQY.US,D,20151127,000000,33.96,34.55,33.69,34.54,133400,0
+HQY.US,D,20151130,000000,34.76,34.99,32.58,33,424500,0
+HQY.US,D,20151201,000000,33.03,33.3,31.5,33,289278,0
+HQY.US,D,20151202,000000,33,33.99,33,33.47,144220,0
+HQY.US,D,20151203,000000,33.62,33.95,32.4,32.85,171666,0
+HQY.US,D,20151204,000000,32.78,33.62,32.78,33.28,169600,0
+HQY.US,D,20151207,000000,33.22,33.67,32.95,33.52,306900,0
+HQY.US,D,20151208,000000,33.5,33.5,30.69,31.74,590947,0
+HQY.US,D,20151209,000000,31.51,32.13,28.05,29.55,792900,0
+HQY.US,D,20151210,000000,29.6,30.87,28.69,30.16,461400,0
+HQY.US,D,20151211,000000,29.51,30.19,29.26,29.48,219900,0
+HQY.US,D,20151214,000000,29.55,29.73,28.41,28.71,271638,0
+HQY.US,D,20151215,000000,28.88,28.97,26.47,27.16,749000,0
+HQY.US,D,20151216,000000,27,27.61,25.72,27.45,836100,0
+HQY.US,D,20151217,000000,27.5,27.94,26.92,27.01,364600,0
+HQY.US,D,20151218,000000,26.92,27.04,25.32,25.87,684000,0
+HQY.US,D,20151221,000000,26.09,26.15,25.31,25.93,295800,0
+HQY.US,D,20151222,000000,25.94,26.36,25.7,26.27,292272,0
+HQY.US,D,20151223,000000,26.47,26.53,26.1,26.32,264900,0
+HQY.US,D,20151224,000000,26.41,26.68,26.29,26.57,173060,0
+HQY.US,D,20151228,000000,26.39,26.61,26.24,26.61,268608,0
+HQY.US,D,20151229,000000,26.75,27.14,26.27,26.77,218724,0
+HQY.US,D,20151230,000000,26.77,26.93,25.93,26.11,110351,0
+HQY.US,D,20151231,000000,25.93,25.93,24.71,25.07,542237,0
+HQY.US,D,20160104,000000,24.76,25.12,24.06,24.97,335390,0
+HQY.US,D,20160105,000000,24.98,24.98,23.96,23.97,215063,0
+HQY.US,D,20160106,000000,23.65,23.841,22.93,23.32,306868,0
+HQY.US,D,20160107,000000,22.89,22.955,22.38,22.45,433344,0
+HQY.US,D,20160108,000000,22.5,22.8,22.1,22.54,721683,0
+HQY.US,D,20160111,000000,22.6,22.8873,22.33,22.72,525278,0
+HQY.US,D,20160112,000000,22.89,23.06,22.47,22.8,519485,0
+HQY.US,D,20160113,000000,22.89,23.26,21.93,22.26,377311,0
+HQY.US,D,20160114,000000,22.28,23.21,22.1,22.76,624926,0
+HQY.US,D,20160115,000000,22.22,22.76,21.95,22.63,332746,0
+HQY.US,D,20160119,000000,22.81,23.01,22.13,22.31,426500,0
+HQY.US,D,20160120,000000,22.03,22.48,19.77,21.95,430078,0
+HQY.US,D,20160121,000000,22.04,22.41,21.67,22.07,268355,0
+HQY.US,D,20160122,000000,22.38,22.83,22.09,22.67,181939,0
+HQY.US,D,20160125,000000,22.5,22.7,22.392,22.49,272332,0
+HQY.US,D,20160126,000000,22.67,22.9,22.42,22.55,256849,0
+HQY.US,D,20160127,000000,22.52,22.86,22.01,22.06,330307,0
+HQY.US,D,20160128,000000,22.24,22.33,20.79,21,379594,0
+HQY.US,D,20160129,000000,21.03,21.65,21.03,21.55,312038,0
+HQY.US,D,20160201,000000,21.44,21.72,21.09,21.27,219426,0
+HQY.US,D,20160202,000000,21.06,21.087,20.27,20.86,461848,0
+HQY.US,D,20160203,000000,20.97,21.25,18.76,19.07,929961,0
+HQY.US,D,20160204,000000,18.99,19.05,18.07,18.2,309956,0
+HQY.US,D,20160205,000000,18.17,18.19,15.8,15.87,706886,0
+HQY.US,D,20160208,000000,16.01,18.12,15.91,17.59,903827,0
+HQY.US,D,20160209,000000,17.64,18.03,16.74,16.8,479211,0
+HQY.US,D,20160210,000000,16.95,17.94,16.8,17.67,415317,0
+HQY.US,D,20160211,000000,17.32,17.46,16.151,17.29,244043,0
+HQY.US,D,20160212,000000,17.54,17.62,16.9,17.61,239496,0
+HQY.US,D,20160216,000000,17.76,18.17,17.44,18.05,261725,0
+HQY.US,D,20160217,000000,18.12,19.31,18.08,19.01,604599,0
+HQY.US,D,20160218,000000,19.02,19.57,19.02,19.27,448729,0
+HQY.US,D,20160219,000000,19.19,19.51,19.04,19.37,298156,0
+HQY.US,D,20160222,000000,19.52,19.97,19.2501,19.55,186283,0
+HQY.US,D,20160223,000000,19.44,19.93,19.13,19.72,232858,0
+HQY.US,D,20160224,000000,19.57,19.99,19.29,19.89,255139,0
+HQY.US,D,20160225,000000,19.99,20.06,19.55,19.88,146475,0
+HQY.US,D,20160226,000000,19.98,20.5,19.88,20.48,172109,0
+HQY.US,D,20160229,000000,20.48,20.86,20.26,20.82,318193,0
+HQY.US,D,20160301,000000,20.87,21.32,20.66,21.25,294995,0
+HQY.US,D,20160302,000000,21.17,21.54,20.82,21.39,153566,0
+HQY.US,D,20160303,000000,21.28,22.23,19.99,21.78,436204,0
+HQY.US,D,20160304,000000,21.71,22.78,21.63,22.72,278469,0
+HQY.US,D,20160307,000000,22.54,23.44,22.45,23.37,263532,0
+HQY.US,D,20160308,000000,23.16,23.26,21.48,22.01,433171,0
+HQY.US,D,20160309,000000,22.08,22.45,21.83,22.2,263888,0
+HQY.US,D,20160310,000000,22.31,22.32,21.825,22.14,261660,0
+HQY.US,D,20160311,000000,22.31,22.68,22.14,22.64,128899,0
+HQY.US,D,20160314,000000,22.63,22.98,22.34,22.87,255198,0
+HQY.US,D,20160315,000000,22.71,22.71,21.6,21.63,238921,0
+HQY.US,D,20160316,000000,21.42,22.57,21.42,22.49,189748,0
+HQY.US,D,20160317,000000,22.49,22.63,21.63,22.51,176169,0
+HQY.US,D,20160318,000000,22.69,23.1,22.0398,23.03,447671,0
+HQY.US,D,20160321,000000,22.96,23.31,22.86,23.15,157733,0
+HQY.US,D,20160322,000000,23.02,23.325,22.39,22.45,313886,0
+HQY.US,D,20160323,000000,23.7,25,23.05,24.36,985105,0
+HQY.US,D,20160324,000000,24.1,24.1,21.9,22.58,545943,0
+HQY.US,D,20160328,000000,22.7,23.59,22.555,22.59,287096,0
+HQY.US,D,20160329,000000,22.59,24.05,22.45,24,264200,0
+HQY.US,D,20160330,000000,24.12,24.59,23.91,24.4,237214,0
+HQY.US,D,20160331,000000,24.33,24.9,24.32,24.67,236410,0
+HQY.US,D,20160401,000000,24.43,25.05,24.3401,24.99,295620,0
+HQY.US,D,20160404,000000,25.05,25.4656,24.9,25.36,314435,0
+HQY.US,D,20160405,000000,24.555,25.35,23.79,25.15,181814,0
+HQY.US,D,20160406,000000,25.22,25.69,24.92,25.62,280031,0
+HQY.US,D,20160407,000000,25.47,25.9,24.92,25.6,355399,0
+HQY.US,D,20160408,000000,25.79,26,25.16,25.33,401768,0
+HQY.US,D,20160411,000000,25.41,25.5545,24.215,24.27,205334,0
+HQY.US,D,20160412,000000,24.35,25.33,24.32,25.3,951189,0
+HQY.US,D,20160413,000000,25.56,26.45,25.46,25.86,321177,0
+HQY.US,D,20160414,000000,25.73,25.73,25.15,25.3,191760,0
+HQY.US,D,20160415,000000,25.23,25.4099,24.86,25.13,199978,0
+HQY.US,D,20160418,000000,24.62,25.47,24.62,25.38,195136,0
+HQY.US,D,20160419,000000,25.43,25.65,25.145,25.25,103635,0
+HQY.US,D,20160420,000000,25.17,25.98,25.05,25.98,153266,0
+HQY.US,D,20160421,000000,25.87,26.3,25.75,25.97,193812,0
+HQY.US,D,20160422,000000,26.07,26.75,26.07,26.35,203330,0
+HQY.US,D,20160425,000000,26.38,26.41,25.63,25.68,189829,0
+HQY.US,D,20160426,000000,25.72,26.09,25.4,25.66,223732,0
+HQY.US,D,20160427,000000,25.68,26.3699,25.44,25.72,124450,0
+HQY.US,D,20160428,000000,25.62,26.05,25.44,25.83,160546,0
+HQY.US,D,20160429,000000,25.65,25.65,24.9,25.15,169745,0
+HQY.US,D,20160502,000000,25.18,25.41,24.68,25.36,157829,0
+HQY.US,D,20160503,000000,24.98,25.73,24.8,25.21,328433,0
+HQY.US,D,20160504,000000,25.11,25.42,25,25.22,154026,0
+HQY.US,D,20160505,000000,25.25,25.385,25.13,25.34,137435,0
+HQY.US,D,20160506,000000,25.31,25.66,25.05,25.34,161765,0
+HQY.US,D,20160509,000000,25.25,25.89,25.15,25.59,266436,0
+HQY.US,D,20160510,000000,25.61,25.61,25.09,25.51,110662,0
+HQY.US,D,20160511,000000,25.54,25.76,24.56,24.7,447079,0
+HQY.US,D,20160512,000000,24.77,25.06,24.21,24.78,257794,0
+HQY.US,D,20160513,000000,24.62,25,24.05,24.24,133295,0
+HQY.US,D,20160516,000000,24.32,24.32,22.66,23.31,447609,0
+HQY.US,D,20160517,000000,23.28,23.41,22.71,22.83,282029,0
+HQY.US,D,20160518,000000,22.76,23.742,22.4,22.98,165683,0
+HQY.US,D,20160519,000000,22.9,23.4,22.5,22.87,86320,0
+HQY.US,D,20160520,000000,22.99,23.52,22.99,23.47,147417,0
+HQY.US,D,20160523,000000,23.47,23.895,23.35,23.76,108075,0
+HQY.US,D,20160524,000000,23.92,24.61,23.81,24.52,181306,0
+HQY.US,D,20160525,000000,24.59,25.08,24.57,25.07,206632,0
+HQY.US,D,20160526,000000,25.2,25.2,24.74,25.15,150277,0
+HQY.US,D,20160527,000000,25.23,25.56,25.06,25.56,135811,0
+HQY.US,D,20160531,000000,25.73,25.89,25.33,25.81,244943,0
+HQY.US,D,20160601,000000,25.71,26.43,25.5201,26.37,241696,0
+HQY.US,D,20160602,000000,26.4,27.16,26.31,27.07,196458,0
+HQY.US,D,20160603,000000,26.99,27.48,26.33,26.66,389576,0
+HQY.US,D,20160606,000000,26.81,27.08,26.712,27,302071,0
+HQY.US,D,20160607,000000,26.93,27.79,26.915,27.61,372717,0
+HQY.US,D,20160608,000000,29.5,30.4,29,29.12,1152881,0
+HQY.US,D,20160609,000000,28.82,29.21,28.04,28.2,369864,0
+HQY.US,D,20160610,000000,28,29.393,27.18,29,355458,0
+HQY.US,D,20160613,000000,28.68,29.16,28.52,28.97,277047,0
+HQY.US,D,20160614,000000,28.96,29.19,28.8,29.11,252356,0
+HQY.US,D,20160615,000000,29.1,29.44,28.85,29.1,477991,0
+HQY.US,D,20160616,000000,28.73,29.23,27.52,29.14,245290,0
+HQY.US,D,20160617,000000,29.18,29.44,28.88,29.08,327459,0
+HQY.US,D,20160620,000000,29.44,29.74,29.03,29.63,266835,0
+HQY.US,D,20160621,000000,29.69,29.69,28.85,29.22,291793,0
+HQY.US,D,20160622,000000,29.19,29.75,28.53,28.66,273473,0
+HQY.US,D,20160623,000000,28.99,29.33,28.62,29.18,243274,0
+HQY.US,D,20160624,000000,27.87,28.68,27.75,28.51,983981,0
+HQY.US,D,20160627,000000,28.06,28.27,27.36,27.72,430944,0
+HQY.US,D,20160628,000000,28.04,29.53,27.86,29.27,304839,0
+HQY.US,D,20160629,000000,29.73,30,29.58,29.96,155629,0
+HQY.US,D,20160630,000000,30,30.4,29.715,30.385,540499,0
+HQY.US,D,20160701,000000,30.3,30.7,30.29,30.3,276850,0
+HQY.US,D,20160705,000000,30.05,30.51,29.93,30.35,182845,0
+HQY.US,D,20160706,000000,30.16,30.64,30.12,30.31,133629,0
+HQY.US,D,20160707,000000,30.43,30.77,29.975,30.16,189239,0
+HQY.US,D,20160708,000000,30.48,31,30.37,30.93,288481,0
+HQY.US,D,20160711,000000,31,31.69,30.955,31.23,282244,0
+HQY.US,D,20160712,000000,31.44,31.59,31.12,31.18,238384,0
+HQY.US,D,20160713,000000,31.27,31.5399,30.07,30.3,344360,0
+HQY.US,D,20160714,000000,30.58,30.96,30.1,30.19,240191,0
+HQY.US,D,20160715,000000,30.43,30.43,29.88,30,221725,0
+HQY.US,D,20160718,000000,29.98,30.54,29.82,30.46,230574,0
+HQY.US,D,20160719,000000,30.52,30.65,29.702,30.18,130445,0
+HQY.US,D,20160720,000000,30.37,30.66,30.06,30.2,146621,0
+HQY.US,D,20160721,000000,30.13,30.23,29.485,29.79,115276,0
+HQY.US,D,20160722,000000,29.75,30,27.4514,30,236442,0
+HQY.US,D,20160725,000000,29.83,29.92,29.44,29.49,175153,0
+HQY.US,D,20160726,000000,29.54,29.55,29.14,29.48,165622,0
+HQY.US,D,20160727,000000,29.47,29.75,29.24,29.7,151759,0
+HQY.US,D,20160728,000000,29.7,29.78,29.43,29.55,308679,0
+HQY.US,D,20160729,000000,29.4,29.63,29,29.52,182063,0
+HQY.US,D,20160801,000000,29.45,29.81,29.18,29.23,143376,0
+HQY.US,D,20160802,000000,29.29,29.5,28.52,28.59,212456,0
+HQY.US,D,20160803,000000,28.48,28.8,28.26,28.68,194771,0
+HQY.US,D,20160804,000000,28.74,28.865,28.48,28.75,272876,0
+HQY.US,D,20160805,000000,28.95,29.13,28.74,28.83,208348,0
+HQY.US,D,20160808,000000,28.93,29.07,28.5,28.57,132387,0
+HQY.US,D,20160809,000000,28.58,28.7,28.47,28.58,66585,0
+HQY.US,D,20160810,000000,28.5,28.69,28.12,28.32,155282,0
+HQY.US,D,20160811,000000,28.35,28.72,28.33,28.67,330177,0
+HQY.US,D,20160812,000000,28.64,29,28.52,29,119114,0
+HQY.US,D,20160815,000000,28.9,29.46,28.71,29.17,334884,0
+HQY.US,D,20160816,000000,29.15,29.46,28.98,29.4,163791,0
+HQY.US,D,20160817,000000,29.41,29.602,28.7875,29.38,140536,0
+HQY.US,D,20160818,000000,29.35,30,29.31,29.92,163988,0
+HQY.US,D,20160819,000000,29.73,29.97,29.65,29.72,223137,0
+HQY.US,D,20160822,000000,29.47,29.58,28.39,28.54,269401,0
+HQY.US,D,20160823,000000,28.63,30.41,28.59,30.32,401460,0
+HQY.US,D,20160824,000000,30.32,30.9,30.29,30.57,303759,0
+HQY.US,D,20160825,000000,30.5,30.61,30.27,30.52,195629,0
+HQY.US,D,20160826,000000,30.59,31.31,30.51,31.26,234953,0
+HQY.US,D,20160829,000000,31.3,32,31.3,31.99,613696,0
+HQY.US,D,20160830,000000,31.92,33,31.875,33,760468,0
+HQY.US,D,20160831,000000,33,33,31.84,32.56,488993,0
+HQY.US,D,20160901,000000,32.44,32.74,31.98,32.5,249448,0
+HQY.US,D,20160902,000000,32.78,33.62,32.35,33.55,280691,0
+HQY.US,D,20160906,000000,33.74,34,33.15,33.9,638061,0
+HQY.US,D,20160907,000000,34.36,35.32,33.895,34.5848,1095437,0
+HQY.US,D,20160908,000000,34.71,35.058,34.64,35,323586,0
+HQY.US,D,20160909,000000,34.55,34.74,33.26,33.31,365452,0
+HQY.US,D,20160912,000000,33.29,33.69,32.7,33.645,703260,0
+HQY.US,D,20160913,000000,33.44,33.75,32.601,33.63,279754,0
+HQY.US,D,20160914,000000,33.78,34.31,33.561,33.66,236695,0
+HQY.US,D,20160915,000000,33.5,33.97,32.83,33.92,389792,0
+HQY.US,D,20160916,000000,33.92,34.74,33.84,34.68,1134143,0
+HQY.US,D,20160919,000000,34.75,35.25,34.75,34.93,416600,0
+HQY.US,D,20160920,000000,35,35.61,34.81,35.45,367823,0
+HQY.US,D,20160921,000000,35.67,36.8,35.6,36.2,782389,0
+HQY.US,D,20160922,000000,36.2,37.5,36.06,37.5,605612,0
+HQY.US,D,20160923,000000,37.31,37.48,36.83,37,235221,0
+HQY.US,D,20160926,000000,37.07,37.12,36.71,36.81,246041,0
+HQY.US,D,20160927,000000,36.91,37.59,36.84,37.48,264800,0
+HQY.US,D,20160928,000000,37.55,37.96,37.03,37.79,367125,0
+HQY.US,D,20160929,000000,37.67,38,37.15,37.34,273515,0
+HQY.US,D,20160930,000000,37.66,38,36.72,37.85,356831,0
+HQY.US,D,20161003,000000,37.69,38.1,37.415,37.87,623121,0
+HQY.US,D,20161004,000000,38.06,38.23,37.1034,37.57,291544,0
+HQY.US,D,20161005,000000,37.69,38.305,37.58,38.1,298363,0
+HQY.US,D,20161006,000000,37.88,38.265,37.58,37.94,327418,0
+HQY.US,D,20161007,000000,38.06,38.155,37.14,37.92,343415,0
+HQY.US,D,20161010,000000,38.25,38.8,38.1303,38.44,232714,0
+HQY.US,D,20161011,000000,38.51,38.74,37.7183,37.85,261632,0
+HQY.US,D,20161012,000000,37.87,38.13,37.19,37.23,214935,0
+HQY.US,D,20161013,000000,37.03,37.0533,35.67,36.14,452549,0
+HQY.US,D,20161014,000000,36.29,36.75,36.1901,36.61,192470,0
+HQY.US,D,20161017,000000,36.48,37.53,36.24,36.75,768059,0
+HQY.US,D,20161018,000000,37.1,37.14,36.08,36.4,609533,0
+HQY.US,D,20161019,000000,36.52,36.995,36.16,36.74,296796,0
+HQY.US,D,20161020,000000,35.8,36.2,34.921,35.9,1563129,0
+HQY.US,D,20161021,000000,35.89,36.08,35.49,35.63,397776,0
+HQY.US,D,20161024,000000,35.71,36.14,35.4,35.43,436588,0
+HQY.US,D,20161025,000000,35.52,35.5902,34.09,34.41,462504,0
+HQY.US,D,20161026,000000,34.45,34.64,34.01,34.17,510137,0
+HQY.US,D,20161027,000000,34.19,34.6515,33.33,33.49,543994,0
+HQY.US,D,20161028,000000,33.88,33.88,33.045,33.06,545319,0
+HQY.US,D,20161031,000000,33.3,33.32,33.02,33.23,495859,0
+HQY.US,D,20161101,000000,33.36,33.36,32.06,32.39,415734,0
+HQY.US,D,20161102,000000,32.42,32.42,30.87,31.29,729943,0
+HQY.US,D,20161103,000000,31.24,31.57,30.83,30.83,334049,0
+HQY.US,D,20161104,000000,30.74,31.255,30.34,30.7,454116,0
+HQY.US,D,20161107,000000,31.33,31.96,31.28,31.62,586354,0
+HQY.US,D,20161108,000000,31.51,31.61,30.95,31.19,319554,0
+HQY.US,D,20161109,000000,31.25,35.21,30.36,34.95,2093445,0
+HQY.US,D,20161110,000000,35.06,38.99,35.06,38.34,1225939,0
+HQY.US,D,20161111,000000,38.36,40.74,38.1985,40.12,1383352,0
+HQY.US,D,20161114,000000,40.97,41.89,40,41.76,752353,0
+HQY.US,D,20161115,000000,41.74,41.85,39.92,40.01,847926,0
+HQY.US,D,20161116,000000,40.01,40.5576,39.4,40,677763,0
+HQY.US,D,20161117,000000,40.09,41.65,40.02,41.54,389353,0
+HQY.US,D,20161118,000000,41.58,41.62,41.02,41.16,336518,0
+HQY.US,D,20161121,000000,41.42,41.45,40.7801,41.31,584223,0
+HQY.US,D,20161122,000000,41.36,42.45,41.36,42.15,539506,0
+HQY.US,D,20161123,000000,42.31,43.23,41.8626,43.19,347458,0
+HQY.US,D,20161125,000000,43.25,43.53,42.83,43.52,102382,0
+HQY.US,D,20161128,000000,43.17,43.8,43.08,43.4,442614,0
+HQY.US,D,20161129,000000,43.79,44.91,43.54,44.65,646705,0
+HQY.US,D,20161130,000000,45,45,43.96,44.53,606463,0
+HQY.US,D,20161201,000000,44.56,44.98,42.67,42.93,690834,0
+HQY.US,D,20161202,000000,43.03,43.17,41.56,42.1,771657,0
+HQY.US,D,20161205,000000,42.25,42.84,41.43,41.96,666839,0
+HQY.US,D,20161206,000000,42.25,42.45,40.34,40.8,1118342,0
+HQY.US,D,20161207,000000,39.48,42.35,39.15,41.49,1152817,0
+HQY.US,D,20161208,000000,41.41,41.7,40.78,41.26,470827,0
+HQY.US,D,20161209,000000,41.24,41.3799,40.56,40.94,491710,0
+HQY.US,D,20161212,000000,40.88,41.16,40.13,40.99,465526,0
+HQY.US,D,20161213,000000,41.58,42.4,41.14,41.86,493849,0
+HQY.US,D,20161214,000000,41.48,41.975,41.05,41.31,339248,0
+HQY.US,D,20161215,000000,41.53,42.87,41.26,42.48,479646,0
+HQY.US,D,20161216,000000,42.61,42.77,40.9101,40.98,864887,0
+HQY.US,D,20161219,000000,41.01,41.01,39.97,40.19,514867,0
+HQY.US,D,20161220,000000,40.24,40.34,39.94,40.29,388579,0
+HQY.US,D,20161221,000000,40.43,40.64,40.05,40.15,307546,0
+HQY.US,D,20161222,000000,40.08,40.66,39.93,40.53,236356,0
+HQY.US,D,20161223,000000,40.25,41.31,40.24,40.9,214113,0
+HQY.US,D,20161227,000000,40.85,41.88,40.83,41.4,221692,0
+HQY.US,D,20161228,000000,41.55,41.7699,40.75,41.05,233469,0
+HQY.US,D,20161229,000000,41.05,42,40.57,41.18,340606,0
+HQY.US,D,20161230,000000,41.2,41.3,40.31,40.52,263076,0
+HQY.US,D,20170103,000000,40.96,41.13,39.94,40.19,409024,0
+HQY.US,D,20170104,000000,40.47,41.17,40.1,40.82,342716,0
+HQY.US,D,20170105,000000,40.86,41.37,40.5102,40.78,344953,0
+HQY.US,D,20170106,000000,40.63,41.1,40.1,40.48,285279,0
+HQY.US,D,20170109,000000,40.53,43.09,40.08,42.96,896844,0
+HQY.US,D,20170110,000000,44.25,47.38,43.06,47.04,1783122,0
+HQY.US,D,20170111,000000,46.89,47.5,46.18,47.03,685571,0
+HQY.US,D,20170112,000000,47.05,48.21,46.8,47.94,520168,0
+HQY.US,D,20170113,000000,48.09,48.75,47.33,47.83,604515,0
+HQY.US,D,20170117,000000,47.92,47.92,47.02,47.47,457175,0
+HQY.US,D,20170118,000000,47.8,48.69,47.07,48.61,437066,0
+HQY.US,D,20170119,000000,48.39,48.77,47.91,48.02,379242,0
+HQY.US,D,20170120,000000,47.9,48.17,46.91,47.69,501981,0
+HQY.US,D,20170123,000000,47.52,49.24,47.16,48.06,420182,0
+HQY.US,D,20170124,000000,48.71,49.25,45.57,47.25,667548,0
+HQY.US,D,20170125,000000,47.37,48.14,47.27,47.9,302444,0
+HQY.US,D,20170126,000000,47.95,48.07,47.1616,47.53,310628,0
+HQY.US,D,20170127,000000,47.75,47.9515,46.1,47.38,496486,0
+HQY.US,D,20170130,000000,47.49,47.49,45.94,46.08,378494,0
+HQY.US,D,20170131,000000,45.67,46.71,45.08,46.25,568820,0
+HQY.US,D,20170201,000000,46.68,47.14,46.03,46.4,284950,0
+HQY.US,D,20170202,000000,46.27,47.3,46.06,46.34,294127,0
+HQY.US,D,20170203,000000,46.41,47.91,46.35,47.33,621703,0
+HQY.US,D,20170206,000000,47.39,47.795,46.63,47,332567,0
+HQY.US,D,20170207,000000,47,47.7499,43.03,43.54,1481616,0
+HQY.US,D,20170208,000000,43.2,43.64,41.3,43,798034,0
+HQY.US,D,20170209,000000,43.06,44.644,42.89,43.99,802286,0
+HQY.US,D,20170210,000000,44,44.03,42.96,43.61,399031,0
+HQY.US,D,20170213,000000,43.72,44.72,43.25,43.49,492976,0
+HQY.US,D,20170214,000000,43.49,44.24,43.405,44.17,362595,0
+HQY.US,D,20170215,000000,44.17,44.29,43.45,43.94,346554,0
+HQY.US,D,20170216,000000,43.95,44.37,43.01,43.47,291664,0
+HQY.US,D,20170217,000000,43.35,43.35,42.6,42.83,475761,0
+HQY.US,D,20170221,000000,42.95,43.58,42.3974,43.29,449199,0
+HQY.US,D,20170222,000000,43.02,43.31,42.1948,42.35,341073,0
+HQY.US,D,20170223,000000,42.5,42.5,40.24,41.45,571257,0
+HQY.US,D,20170224,000000,41.13,42.68,41.13,42.19,996054,0
+HQY.US,D,20170227,000000,42.17,44.01,42.17,43.96,406870,0
+HQY.US,D,20170228,000000,44.23,44.2377,43.52,43.7,793857,0
+HQY.US,D,20170301,000000,44.16,44.67,43.54,44.52,655783,0
+HQY.US,D,20170302,000000,44.4,44.4,42.89,43.015,397734,0
+HQY.US,D,20170303,000000,43.13,43.62,42.76,43.54,186296,0
+HQY.US,D,20170306,000000,43.71,44.0282,43,43.86,279393,0
+HQY.US,D,20170307,000000,44.12,44.12,43.26,43.61,325463,0
+HQY.US,D,20170308,000000,43.78,43.87,41.83,41.93,464678,0
+HQY.US,D,20170309,000000,41.85,42.29,41.1225,41.63,474506,0
+HQY.US,D,20170310,000000,41.74,42.34,41.58,41.71,266045,0
+HQY.US,D,20170313,000000,41.8,43.74,41.59,43.64,444339,0
+HQY.US,D,20170314,000000,44.27,44.85,43.76,44.63,415567,0
+HQY.US,D,20170315,000000,44.75,46.13,44.7366,45.88,783438,0
+HQY.US,D,20170316,000000,46.33,46.679,45.16,45.57,429483,0
+HQY.US,D,20170317,000000,45.33,46.53,45.07,46.19,926771,0
+HQY.US,D,20170320,000000,45.92,46.62,45.11,45.94,556701,0
+HQY.US,D,20170321,000000,46.6,46.6,43.38,43.63,742725,0
+HQY.US,D,20170322,000000,46.03,47.34,43.47,43.83,949218,0
+HQY.US,D,20170323,000000,43.31,43.31,41.1001,42.55,964348,0
+HQY.US,D,20170324,000000,41.95,43.32,40.01,40.4,1184073,0
+HQY.US,D,20170327,000000,39,41.35,37.62,41.28,1191249,0
+HQY.US,D,20170328,000000,41.16,41.45,38.79,39.53,956106,0
+HQY.US,D,20170329,000000,39.42,40.45,39.15,40.03,535985,0
+HQY.US,D,20170330,000000,39.98,41.02,39.93,40.84,373784,0
+HQY.US,D,20170331,000000,41.06,42.9,41.06,42.46,726236,0
+HQY.US,D,20170403,000000,42.37,42.73,41.5,41.73,527561,0
+HQY.US,D,20170404,000000,41.89,43.29,41.89,42.29,335877,0
+HQY.US,D,20170405,000000,42.42,43.139,42.03,42.5,697490,0
+HQY.US,D,20170406,000000,42.56,42.98,42.22,42.68,275623,0
+HQY.US,D,20170407,000000,42.49,43.46,42.49,43.15,460799,0
+HQY.US,D,20170410,000000,43.03,43.91,43.01,43.5,691072,0
+HQY.US,D,20170411,000000,43.29,44.1,43.11,44.07,308492,0
+HQY.US,D,20170412,000000,44.08,44.3432,43.27,43.41,393945,0
+HQY.US,D,20170413,000000,43.15,43.69,42.6085,43.09,235721,0
+HQY.US,D,20170417,000000,43.18,43.8,42.907,43.71,264902,0
+HQY.US,D,20170418,000000,43.48,43.94,42.32,43.01,624470,0
+HQY.US,D,20170419,000000,43.1,43.96,42.97,43.27,482056,0
+HQY.US,D,20170420,000000,43.82,45.635,43.01,45.54,511189,0
+HQY.US,D,20170421,000000,45.34,45.34,44.41,44.78,408220,0
+HQY.US,D,20170424,000000,45.57,45.57,44.09,44.37,499027,0
+HQY.US,D,20170425,000000,44.66,44.84,44.26,44.38,414916,0
+HQY.US,D,20170426,000000,44.36,45.14,44.25,44.3,474888,0
+HQY.US,D,20170427,000000,44.48,45.1,44.17,44.4,440915,0
+HQY.US,D,20170428,000000,44.35,45.68,44.2801,45.52,654457,0
+HQY.US,D,20170501,000000,45.58,46.35,44.97,46.1,454355,0
+HQY.US,D,20170502,000000,46.13,46.775,45.8,46.35,312825,0
+HQY.US,D,20170503,000000,46.25,46.25,44.83,44.92,313023,0
+HQY.US,D,20170504,000000,45.02,46.44,44.15,46.11,555776,0
+HQY.US,D,20170505,000000,46.44,46.44,45.475,46.18,325863,0
+HQY.US,D,20170508,000000,46.19,46.34,44.59,44.65,375802,0
+HQY.US,D,20170509,000000,44.55,44.99,43.89,44.91,442637,0
+HQY.US,D,20170510,000000,44.88,46.85,44.594,46.22,364424,0
+HQY.US,D,20170511,000000,46.09,46.47,45.555,46.08,256753,0
+HQY.US,D,20170512,000000,46.01,46.21,45.55,45.68,186672,0
+HQY.US,D,20170515,000000,45.83,46.16,45.35,45.63,339762,0
+HQY.US,D,20170516,000000,45.64,45.905,44.94,45.63,407921,0
+HQY.US,D,20170517,000000,44.9,45.25,44.29,44.3,374049,0
+HQY.US,D,20170518,000000,44.11,45.1,43.51,44.58,233712,0
+HQY.US,D,20170519,000000,44.64,45.398,44.43,44.73,312724,0
+HQY.US,D,20170522,000000,44.84,44.8725,44.29,44.68,242598,0
+HQY.US,D,20170523,000000,44.82,45.38,44.2,45.12,206539,0
+HQY.US,D,20170524,000000,45.12,45.7,44.98,44.99,217911,0
+HQY.US,D,20170525,000000,45.23,46.21,45.15,46.1,272411,0
+HQY.US,D,20170526,000000,46.11,46.5,44.05,45.28,280553,0
+HQY.US,D,20170530,000000,44.86,45.7,44.86,45.23,165898,0
+HQY.US,D,20170531,000000,45.43,46.4,44.77,45.8,378728,0
+HQY.US,D,20170601,000000,45.33,47.98,45.33,47.44,601131,0
+HQY.US,D,20170602,000000,47.57,49,47.29,48.06,607628,0
+HQY.US,D,20170605,000000,48.2,48.9706,46.86,48.41,608816,0
+HQY.US,D,20170606,000000,48.91,49.69,47.61,48.49,945763,0
+HQY.US,D,20170607,000000,48.8,52.83,48.5,52.68,2220999,0
+HQY.US,D,20170608,000000,53,54.95,52.4324,54.47,1267041,0
+HQY.US,D,20170609,000000,54.5,54.7199,50.1,52,1131533,0
+HQY.US,D,20170612,000000,51.16,51.76,50.26,50.71,502194,0
+HQY.US,D,20170613,000000,51.06,52.63,50.68,51.98,721063,0
+HQY.US,D,20170614,000000,51.7,52.11,50.95,51.57,759196,0
+HQY.US,D,20170615,000000,50.74,50.99,49.59,50.99,437837,0
+HQY.US,D,20170616,000000,50.7,51.8,50.32,51.19,448818,0
+HQY.US,D,20170619,000000,51.63,52.25,51.2,51.4,355146,0
+HQY.US,D,20170620,000000,51.63,51.97,51.2631,51.68,372978,0
+HQY.US,D,20170621,000000,51.88,52.247,51.3,51.44,482169,0
+HQY.US,D,20170622,000000,51.6,52.06,50.85,51.05,303735,0
+HQY.US,D,20170623,000000,50.91,52.025,50.7522,51.75,1122167,0
+HQY.US,D,20170626,000000,52.07,52.61,50.6,51.12,299336,0
+HQY.US,D,20170627,000000,51.01,51.87,50.39,50.43,282953,0
+HQY.US,D,20170628,000000,50.64,51.38,49.25,51.17,434934,0
+HQY.US,D,20170629,000000,51.32,51.56,48.32,49.56,658881,0
+HQY.US,D,20170630,000000,49.61,49.96,48.3747,49.82,336446,0
+HQY.US,D,20170703,000000,50.21,50.6079,49.15,49.28,312038,0
+HQY.US,D,20170705,000000,49.75,50.56,49.329,50.24,314083,0
+HQY.US,D,20170706,000000,49.85,50.16,48.24,48.3,423167,0
+HQY.US,D,20170707,000000,48.42,50.33,48.42,50.19,522122,0
+HQY.US,D,20170710,000000,50,50.585,48.35,48.455,477478,0
+HQY.US,D,20170711,000000,48.46,49.79,48.42,49.76,361389,0
+HQY.US,D,20170712,000000,49.98,51.44,49.98,51.35,940671,0
+HQY.US,D,20170713,000000,51.35,51.789,50.8007,51.39,656723,0
+HQY.US,D,20170714,000000,51.4,51.85,50.9,50.96,271816,0
+HQY.US,D,20170717,000000,51.05,51.33,49.9,51.08,411480,0
+HQY.US,D,20170718,000000,50.81,50.91,48.78,49.09,656021,0
+HQY.US,D,20170719,000000,49.08,49.2506,47.6313,48.3,749546,0
+HQY.US,D,20170720,000000,48.3,48.6639,46.74,47.64,835872,0
+HQY.US,D,20170721,000000,48.13,48.1366,47.06,47.38,349515,0
+HQY.US,D,20170724,000000,47.39,48.74,47.03,48.71,368613,0
+HQY.US,D,20170725,000000,48.87,49.98,48.18,49.34,317269,0
+HQY.US,D,20170726,000000,49.29,49.29,47.78,48.84,248912,0
+HQY.US,D,20170727,000000,48.9,49.34,46.95,47.89,343510,0
+HQY.US,D,20170728,000000,47.34,47.85,46.62,47.26,402392,0
+HQY.US,D,20170731,000000,47.25,47.3593,45.7,45.87,464575,0
+HQY.US,D,20170801,000000,46.13,47.37,45.74,47.21,366156,0
+HQY.US,D,20170802,000000,47.27,47.47,46.02,46.08,297854,0
+HQY.US,D,20170803,000000,46.17,47.29,45.95,46.51,241577,0
+HQY.US,D,20170804,000000,46.66,47.261,46.62,46.77,183164,0
+HQY.US,D,20170807,000000,46.84,48.28,46.46,48.17,290381,0
+HQY.US,D,20170808,000000,48.23,48.36,47.29,47.52,198783,0
+HQY.US,D,20170809,000000,47.3,48.01,46.87,47.48,236157,0
+HQY.US,D,20170810,000000,47.26,47.26,45.75,46.14,327441,0
+HQY.US,D,20170811,000000,46.36,46.95,44.91,44.93,578403,0
+HQY.US,D,20170814,000000,45.43,46.86,44.85,46.79,416372,0
+HQY.US,D,20170815,000000,46.84,47.06,46.16,46.65,163401,0
+HQY.US,D,20170816,000000,46.9,47.3,45.29,45.46,520453,0
+HQY.US,D,20170817,000000,45.25,45.74,44.02,44.08,433236,0
+HQY.US,D,20170818,000000,43.73,43.73,41.31,42.08,1305719,0
+HQY.US,D,20170821,000000,42.22,43.58,41.621,43.07,664271,0
+HQY.US,D,20170822,000000,43.01,43.85,42.36,43.15,385927,0
+HQY.US,D,20170823,000000,42.77,42.97,42.23,42.49,337477,0
+HQY.US,D,20170824,000000,42.51,42.68,41.3,41.55,444131,0
+HQY.US,D,20170825,000000,41.68,41.96,40.75,40.88,413463,0
+HQY.US,D,20170828,000000,41.04,41.775,40.38,40.6,1030551,0
+HQY.US,D,20170829,000000,40.25,42.15,40.21,41.53,1610423,0
+HQY.US,D,20170830,000000,41.43,41.97,41.2478,41.61,805074,0
+HQY.US,D,20170831,000000,41.62,43.215,41.62,42.77,620338,0
+HQY.US,D,20170901,000000,42.98,42.98,41.9,42.13,499233,0
+HQY.US,D,20170905,000000,41.75,42.41,41.28,41.95,629940,0
+HQY.US,D,20170906,000000,45.5,47.96,44.56,45.22,2185103,0
+HQY.US,D,20170907,000000,45.19,45.51,43.43,43.95,782825,0
+HQY.US,D,20170908,000000,43.92,44.85,43.1,44.64,698160,0
+HQY.US,D,20170911,000000,45.43,45.58,44.52,45.16,558028,0
+HQY.US,D,20170912,000000,45.22,46.08,45.2,45.43,416353,0
+HQY.US,D,20170913,000000,45.41,45.82,45.06,45.77,472850,0
+HQY.US,D,20170914,000000,45.35,46.6,45,45.82,542194,0
+HQY.US,D,20170915,000000,45.92,46.03,44.78,45.12,1500491,0
+HQY.US,D,20170918,000000,45.12,45.88,44.65,45.77,390071,0
+HQY.US,D,20170919,000000,45.78,47.58,45.461,47.38,998482,0
+HQY.US,D,20170920,000000,47.34,48.95,46.51,48.66,900039,0
+HQY.US,D,20170921,000000,48.62,49.479,47.95,47.95,513747,0
+HQY.US,D,20170922,000000,48.02,48.79,47.26,47.35,692382,0
+HQY.US,D,20170925,000000,47.34,47.56,45.21,47.14,613943,0
+HQY.US,D,20170926,000000,47.36,48.19,46.82,47.86,386182,0
+HQY.US,D,20170927,000000,48.36,50.27,48.1,50.17,649162,0
+HQY.US,D,20170928,000000,50.15,50.38,48.91,49.78,463922,0
+HQY.US,D,20170929,000000,49.98,50.64,49.14,50.57,461811,0
+HQY.US,D,20171002,000000,50.8,51.69,50.61,51.45,418220,0
+HQY.US,D,20171003,000000,51.58,52,51.06,51.94,575410,0
+HQY.US,D,20171004,000000,52,52.87,51.69,52.13,537467,0
+HQY.US,D,20171005,000000,52,52.3409,51.53,51.87,571063,0
+HQY.US,D,20171006,000000,51.84,52.06,51.556,51.91,335944,0
+HQY.US,D,20171009,000000,51.85,52.13,51.16,51.36,209067,0
+HQY.US,D,20171010,000000,51.62,51.88,51.29,51.34,323384,0
+HQY.US,D,20171011,000000,51.43,51.68,51.135,51.32,293380,0
+HQY.US,D,20171012,000000,51.33,51.93,51.12,51.39,227694,0
+HQY.US,D,20171013,000000,51.16,51.4,50.47,50.67,286399,0
+HQY.US,D,20171016,000000,50.5,50.64,49.74,50.16,228037,0
+HQY.US,D,20171017,000000,50,50.78,49.43,49.83,272996,0
+HQY.US,D,20171018,000000,50.15,50.465,49.6,50.13,279290,0
+HQY.US,D,20171019,000000,49.75,50.16,49.38,49.94,409930,0
+HQY.US,D,20171020,000000,50.4,50.495,49.49,49.8,465924,0
+HQY.US,D,20171023,000000,49.83,51.31,49.78,51.09,352808,0
+HQY.US,D,20171024,000000,51.21,51.54,49.13,49.2,345352,0
+HQY.US,D,20171025,000000,49.1,49.24,46.72,48.6,318950,0
+HQY.US,D,20171026,000000,48.73,49.34,48.25,49.18,325150,0
+HQY.US,D,20171027,000000,49.33,50.13,49.1,49.78,307984,0
+HQY.US,D,20171030,000000,49.44,49.515,48.37,49.03,247151,0
+HQY.US,D,20171031,000000,49.01,50.83,48.82,50.22,275953,0
+HQY.US,D,20171101,000000,50.58,50.96,49.26,50.45,320116,0
+HQY.US,D,20171102,000000,50.45,51.18,50.09,50.52,319645,0
+HQY.US,D,20171103,000000,50.53,51.17,50.09,50.81,323045,0
+HQY.US,D,20171106,000000,51,55.31,50.9992,53.96,1826542,0
+HQY.US,D,20171107,000000,54.52,54.94,48.8801,49.31,1370475,0
+HQY.US,D,20171108,000000,48.31,50.23,45.96,50.05,484495,0
+HQY.US,D,20171109,000000,49.76,50.78,49.1906,50.77,358810,0
+HQY.US,D,20171110,000000,50.63,50.63,48.851,49.74,308804,0
+HQY.US,D,20171113,000000,49.35,50.51,48.04,50.05,223808,0
+HQY.US,D,20171114,000000,49.6,50.13,48.561,49.77,383890,0
+HQY.US,D,20171115,000000,49.65,51.08,48.98,49.86,448828,0
+HQY.US,D,20171116,000000,50.1,51.33,50,50.74,205670,0
+HQY.US,D,20171117,000000,50.52,51.829,49.89,50.17,238743,0
+HQY.US,D,20171120,000000,50.18,50.39,49.06,50.01,280322,0
+HQY.US,D,20171121,000000,50.22,51.43,50.131,51.31,321187,0
+HQY.US,D,20171122,000000,51.41,51.95,49.02,50.9,258510,0
+HQY.US,D,20171124,000000,50.95,51.615,50.8,51.5,90654,0
+HQY.US,D,20171127,000000,51.67,52.35,50.74,50.8,239610,0
+HQY.US,D,20171128,000000,50.91,51.26,49.62,51.22,308801,0
+HQY.US,D,20171129,000000,51.23,52.12,50.99,51.27,216381,0
+HQY.US,D,20171130,000000,51.59,52.76,51.29,51.87,400852,0
+HQY.US,D,20171201,000000,51.99,51.99,48.835,51.46,380985,0
+HQY.US,D,20171204,000000,51.73,52.485,48.5,48.86,510634,0
+HQY.US,D,20171205,000000,48.3,49.51,45.97,48.49,516435,0
+HQY.US,D,20171206,000000,47,48.52,43.37,46.005,1624531,0
+HQY.US,D,20171207,000000,46.31,48.25,45.64,47.88,1075140,0
+HQY.US,D,20171208,000000,47.98,48.175,45.3,45.72,783457,0
+HQY.US,D,20171211,000000,45.72,46.06,43.53,43.69,836010,0
+HQY.US,D,20171212,000000,44.06,44.53,42.92,43.76,776187,0
+HQY.US,D,20171213,000000,43.77,44.89,43.095,44.54,520812,0
+HQY.US,D,20171214,000000,44.73,45.85,44.08,44.82,603176,0
+HQY.US,D,20171215,000000,44.91,45.96,44.67,45.89,1329341,0
+HQY.US,D,20171218,000000,46.14,47.18,45.2504,46.14,481614,0
+HQY.US,D,20171219,000000,46.09,47.72,46.09,47.65,670830,0
+HQY.US,D,20171220,000000,47.33,48.55,47.11,48.51,732017,0
+HQY.US,D,20171221,000000,48.65,49.06,48.13,48.76,635210,0
+HQY.US,D,20171222,000000,48.76,49.19,48.4,48.8,584107,0
+HQY.US,D,20171226,000000,48.57,49.47,47.92,48.81,484915,0
+HQY.US,D,20171227,000000,48.98,49.88,48.18,48.21,366496,0
+HQY.US,D,20171228,000000,48.25,48.26,46.58,47.39,447547,0
+HQY.US,D,20171229,000000,47.54,48.4,46.64,46.66,323404,0
+HQY.US,D,20180102,000000,46.99,47.525,46.08,46.47,501747,0
+HQY.US,D,20180103,000000,46.41,47.68,46.41,47.27,508854,0
+HQY.US,D,20180104,000000,48.06,48.796,47.86,48.02,396819,0
+HQY.US,D,20180105,000000,48.17,48.88,47.4089,48.44,427877,0
+HQY.US,D,20180108,000000,48.46,49.42,47.31,49.39,550737,0
+HQY.US,D,20180109,000000,49.27,49.49,48.35,49.41,800435,0
+HQY.US,D,20180110,000000,49.42,49.79,48.44,48.81,335390,0
+HQY.US,D,20180111,000000,48.82,49.42,48.51,48.95,236606,0
+HQY.US,D,20180112,000000,48.86,49.39,48.64,48.92,231741,0
+HQY.US,D,20180116,000000,49.14,49.73,48.54,49.08,343652,0
+HQY.US,D,20180117,000000,49.34,49.39,47.66,48.1,481425,0
+HQY.US,D,20180118,000000,48.21,49.27,48.03,48.4,290032,0
+HQY.US,D,20180119,000000,48.39,48.67,48,48.21,448073,0
+HQY.US,D,20180122,000000,48.22,48.78,47.72,48.76,281840,0
+HQY.US,D,20180123,000000,48.94,49.21,48.03,49.06,511915,0
+HQY.US,D,20180124,000000,49.08,49.46,48.39,48.9,375396,0
+HQY.US,D,20180125,000000,49.08,50.35,48.01,50.33,571229,0
+HQY.US,D,20180126,000000,50.44,50.5937,49.87,50.2,276696,0
+HQY.US,D,20180129,000000,49.92,52.43,49.92,51.83,453840,0
+HQY.US,D,20180130,000000,51.22,51.775,49.87,51.1,271710,0
+HQY.US,D,20180131,000000,51.2,51.75,50.53,50.62,302954,0
+HQY.US,D,20180201,000000,50.69,50.965,49.71,50.41,361097,0
+HQY.US,D,20180202,000000,49.88,51.2,49.77,49.85,250737,0
+HQY.US,D,20180205,000000,49.66,51.14,49.551,50.2,523751,0
+HQY.US,D,20180206,000000,49.04,51.78,47.501,51.45,632776,0
+HQY.US,D,20180207,000000,51.64,51.85,47.23,49.92,1700040,0
+HQY.US,D,20180208,000000,50,51.505,49.76,50.99,878986,0
+HQY.US,D,20180209,000000,51.53,51.86,50.24,51.29,456037,0
+HQY.US,D,20180212,000000,51.54,53.58,51.3,52.6001,979509,0
+HQY.US,D,20180213,000000,52.7,54,52.2,53.36,786638,0
+HQY.US,D,20180214,000000,53.35,55,53.35,54.69,830344,0
+HQY.US,D,20180215,000000,54.79,55.29,54.57,54.71,522351,0
+HQY.US,D,20180216,000000,54.66,55.34,54.31,54.86,556710,0
+HQY.US,D,20180220,000000,54.95,56.81,54.88,55.91,1101881,0
+HQY.US,D,20180221,000000,56.3,57.7196,56.2701,56.71,988640,0
+HQY.US,D,20180222,000000,56.77,57.31,50.68,50.74,1268110,0
+HQY.US,D,20180223,000000,49.5,52.62,47.3284,52.505,1727136,0
+HQY.US,D,20180226,000000,52.55,55.04,52.55,54.99,870140,0
+HQY.US,D,20180227,000000,54.98,56.4,54.75,56.25,884087,0
+HQY.US,D,20180228,000000,56.63,58.28,56.37,57.58,1211182,0
+HQY.US,D,20180301,000000,57.55,57.55,53.96,54,832635,0
+HQY.US,D,20180302,000000,53.55,55.43,53,55.35,481308,0
+HQY.US,D,20180305,000000,55.34,58.19,53.855,57.71,640275,0
+HQY.US,D,20180306,000000,57.71,58.1,57.141,58.01,325496,0
+HQY.US,D,20180307,000000,57.75,58.57,57.4255,58.55,416035,0
+HQY.US,D,20180308,000000,58.76,59.19,58.39,59.02,372491,0
+HQY.US,D,20180309,000000,59.3,59.99,58.85,59.56,564163,0
+HQY.US,D,20180312,000000,59.82,59.82,58.61,59.18,541284,0
+HQY.US,D,20180313,000000,59.35,59.87,58.75,58.87,325006,0
+HQY.US,D,20180314,000000,58.91,60,58.0001,59.98,458151,0
+HQY.US,D,20180315,000000,60,60,58.76,59.23,437433,0
+HQY.US,D,20180316,000000,59.18,59.69,58.58,59.39,749930,0
+HQY.US,D,20180319,000000,59.39,59.4,57.27,57.9,859694,0
+HQY.US,D,20180320,000000,60,65,58.93,64.54,2891838,0
+HQY.US,D,20180321,000000,64.86,66.25,63.75,65.46,1302046,0
+HQY.US,D,20180322,000000,65.4,68.75,65.306,66.82,2173695,0
+HQY.US,D,20180323,000000,65.82,66.09,62.57,63.36,1581410,0
+HQY.US,D,20180326,000000,63.69,64.38,61.545,63.5,924912,0
+HQY.US,D,20180327,000000,63.5,63.8517,61.3,61.72,636678,0
+HQY.US,D,20180328,000000,61.45,61.69,59.63,60.48,698379,0
+HQY.US,D,20180329,000000,60.76,61.2,59.58,60.54,699655,0
+HQY.US,D,20180402,000000,60.73,62.315,59.87,60.39,669649,0
+HQY.US,D,20180403,000000,60.18,62.72,59.5,62.41,606312,0
+HQY.US,D,20180404,000000,61.69,63.54,61.16,63.11,619812,0
+HQY.US,D,20180405,000000,64.06,64.2,62.91,63.62,474244,0
+HQY.US,D,20180406,000000,63.4,64.04,62.18,62.82,418605,0
+HQY.US,D,20180409,000000,63.34,63.8,62.83,63.07,355507,0
+HQY.US,D,20180410,000000,63.59,64.005,62.59,63.83,305573,0
+HQY.US,D,20180411,000000,63.43,64.1382,63.03,63.43,314181,0
+HQY.US,D,20180412,000000,63.79,64.625,63.28,64.24,420969,0
+HQY.US,D,20180413,000000,64.47,64.64,63.2,63.48,243420,0
+HQY.US,D,20180416,000000,63.72,64.869,63.44,64.2,475606,0
+HQY.US,D,20180417,000000,64.83,66.33,64.78,65.91,600608,0
+HQY.US,D,20180418,000000,65.97,66.64,65.22,66.09,410876,0
+HQY.US,D,20180419,000000,65.93,66.99,65.5201,66.19,412042,0
+HQY.US,D,20180420,000000,65.87,66.2,65.0301,65.32,344740,0
+HQY.US,D,20180423,000000,65.31,66.56,65.2054,66.32,484344,0
+HQY.US,D,20180424,000000,66.45,66.57,64.31,65.11,261545,0
+HQY.US,D,20180425,000000,65.26,65.81,64.001,65.56,203552,0
+HQY.US,D,20180426,000000,65.75,66.71,65.15,66.5,282137,0
+HQY.US,D,20180427,000000,66.32,66.88,65.73,66.74,431166,0
+HQY.US,D,20180430,000000,66.97,67.4229,65.27,65.67,409113,0
+HQY.US,D,20180501,000000,65.37,66.17,65.02,66.03,361089,0
+HQY.US,D,20180502,000000,66.23,67.55,65.64,67.28,629069,0
+HQY.US,D,20180503,000000,67.05,68.09,66.64,67.92,496987,0
+HQY.US,D,20180504,000000,67.9,70,67.56,69.34,629552,0
+HQY.US,D,20180507,000000,69.99,70.145,69.18,69.3,438024,0
+HQY.US,D,20180508,000000,69.38,70.2804,69.14,69.92,508159,0
+HQY.US,D,20180509,000000,69.96,70.89,69.58,70.46,353977,0
+HQY.US,D,20180510,000000,70.46,70.63,69.64,70.24,566759,0
+HQY.US,D,20180511,000000,70.24,71.62,70.24,71.48,299410,0
+HQY.US,D,20180514,000000,71.62,72.27,70.35,70.85,387857,0
+HQY.US,D,20180515,000000,70.85,71.64,70.23,71.28,294600,0
+HQY.US,D,20180516,000000,71.5,72,71,71.69,352153,0
+HQY.US,D,20180517,000000,71.71,72.44,71.45,72.24,388256,0
+HQY.US,D,20180518,000000,72.62,73.833,72.43,73.72,473136,0
+HQY.US,D,20180521,000000,74,76.758,73.45,74.35,400958,0
+HQY.US,D,20180522,000000,74.24,75.02,73.751,74.86,388850,0
+HQY.US,D,20180523,000000,75.01,76.44,74.65,75.84,554405,0
+HQY.US,D,20180524,000000,75.83,76.13,74.7801,75.71,365231,0
+HQY.US,D,20180525,000000,75.8,77.19,74.62,76.94,300377,0
+HQY.US,D,20180529,000000,76.52,76.84,75.18,76.76,524761,0
+HQY.US,D,20180530,000000,76.99,78.1,76.89,78,448154,0
+HQY.US,D,20180531,000000,76.45,77.2,73.69,74.31,938911,0
+HQY.US,D,20180601,000000,74.28,76.24,74.09,76.09,863325,0
+HQY.US,D,20180604,000000,76.6,77.45,75.19,76.36,1083559,0
+HQY.US,D,20180605,000000,78.74,79.93,73.79,79.74,1411960,0
+HQY.US,D,20180606,000000,80,80.73,79.22,80.41,707169,0
+HQY.US,D,20180607,000000,80.49,80.5,75.73,76.82,842721,0
+HQY.US,D,20180608,000000,76.82,80.08,76.78,79.57,750221,0
+HQY.US,D,20180611,000000,79.61,80.07,78.51,78.56,430342,0
+HQY.US,D,20180612,000000,78.46,80.07,78.13,79.98,713688,0
+HQY.US,D,20180613,000000,80.31,81.4,79.79,79.89,539049,0
+HQY.US,D,20180614,000000,79.93,80.7,78.38,80.18,617652,0
+HQY.US,D,20180615,000000,79.74,81.15,79.23,81.01,726887,0
+HQY.US,D,20180618,000000,80.82,82,80.28,81.76,439169,0
+HQY.US,D,20180619,000000,81.47,81.78,79.9,81.46,381273,0
+HQY.US,D,20180620,000000,81.64,82.04,81.11,81.36,447603,0
+HQY.US,D,20180621,000000,81.03,81.04,79.83,80.46,299375,0
+HQY.US,D,20180622,000000,80.95,81.2,80.07,80.63,1077565,0
+HQY.US,D,20180625,000000,79.71,79.7309,76.1863,76.82,679306,0
+HQY.US,D,20180626,000000,77.06,77.559,76.52,77.09,499520,0
+HQY.US,D,20180627,000000,77.54,77.54,74.09,74.21,718029,0
+HQY.US,D,20180628,000000,73.98,77.4,70.1614,77.05,743634,0
+HQY.US,D,20180629,000000,78.64,78.8,74.83,75.1,541140,0
+HQY.US,D,20180702,000000,74.43,77.129,74.05,77.07,635328,0
+HQY.US,D,20180703,000000,77.8,77.88,76.72,76.94,344192,0
+HQY.US,D,20180705,000000,77.41,77.84,76.63,77.8,364784,0
+HQY.US,D,20180706,000000,77.47,79.34,76.5338,78.55,353698,0
+HQY.US,D,20180709,000000,79.99,80.63,78.71,79.99,461967,0
+HQY.US,D,20180710,000000,80.29,81.18,79.06,79.65,398481,0
+HQY.US,D,20180711,000000,79.4,80.16,78.66,79.75,207348,0
+HQY.US,D,20180712,000000,80.11,80.21,79.28,79.96,378726,0
+HQY.US,D,20180713,000000,79.63,80.71,79.0178,80.23,317175,0
+HQY.US,D,20180716,000000,80.44,81.02,79.985,80.18,201262,0
+HQY.US,D,20180717,000000,80,81.45,79.73,81.4,298907,0
+HQY.US,D,20180718,000000,81.68,81.8,80.71,81.51,204306,0
+HQY.US,D,20180719,000000,81.49,82.21,80.93,81.98,360140,0
+HQY.US,D,20180720,000000,81.64,82.73,80.5958,82.34,258408,0
+HQY.US,D,20180723,000000,82.08,83.34,81.39,82.47,308357,0
+HQY.US,D,20180724,000000,82.95,83.01,79.2009,79.85,362300,0
+HQY.US,D,20180725,000000,79.48,82.61,79.48,82.28,282794,0
+HQY.US,D,20180726,000000,82.04,82.69,80.61,82.56,216906,0
+HQY.US,D,20180727,000000,82.54,82.71,75.811,76.4,522889,0
+HQY.US,D,20180730,000000,76.53,77.04,73.66,74.12,574499,0
+HQY.US,D,20180731,000000,73.52,76.1481,72.631,75.5,500940,0
+HQY.US,D,20180801,000000,75.38,77.89,75.38,77.12,268416,0
+HQY.US,D,20180802,000000,77,78.7,76.19,78.66,281349,0
+HQY.US,D,20180803,000000,79.04,81.1622,77.35,78.31,164680,0
+HQY.US,D,20180806,000000,78.04,80.64,77.65,79.91,232277,0
+HQY.US,D,20180807,000000,80,81.27,79.37,80.85,192429,0
+HQY.US,D,20180808,000000,81.31,82,80.025,81.77,195367,0
+HQY.US,D,20180809,000000,81.98,83.24,81.91,82.11,212385,0
+HQY.US,D,20180810,000000,81.89,83.29,81.2901,82.48,241103,0
+HQY.US,D,20180813,000000,82.89,83.2,82.16,82.39,180041,0
+HQY.US,D,20180814,000000,82.86,84.97,82.3101,84.83,371520,0
+HQY.US,D,20180815,000000,84.87,86.41,83.82,85.4,371013,0
+HQY.US,D,20180816,000000,85.58,87.79,84.75,86.86,521116,0
+HQY.US,D,20180817,000000,87.05,88.3,86.07,87.05,271246,0
+HQY.US,D,20180820,000000,87.54,87.849,85.59,86.33,340872,0
+HQY.US,D,20180821,000000,86.9,87.68,86.25,87.29,412168,0
+HQY.US,D,20180822,000000,87.37,87.76,86.53,87.19,307841,0
+HQY.US,D,20180823,000000,86.85,87.59,86.84,87.37,363911,0
+HQY.US,D,20180824,000000,87.2,89.09,87.04,88.24,559210,0
+HQY.US,D,20180827,000000,89,91.66,88.33,90.99,557586,0
+HQY.US,D,20180828,000000,90.98,92.6041,90.9479,92.26,466390,0
+HQY.US,D,20180829,000000,92.72,93.4,91.841,92.62,413969,0
+HQY.US,D,20180830,000000,92.5,93.515,92.2659,92.55,412326,0
+HQY.US,D,20180831,000000,92.52,94.57,92.23,94.21,446730,0
+HQY.US,D,20180904,000000,94.99,96.285,93.3427,94.47,945735,0
+HQY.US,D,20180905,000000,92.89,97.935,90.0139,96.92,1149316,0
+HQY.US,D,20180906,000000,96,96.48,93.66,95.42,701310,0
+HQY.US,D,20180907,000000,94.62,97.77,94.62,97.07,601983,0
+HQY.US,D,20180910,000000,97.56,97.94,96.3829,96.59,446489,0
+HQY.US,D,20180911,000000,96.28,97.94,95.58,97.32,357987,0
+HQY.US,D,20180912,000000,97.25,97.25,90.351,94.51,1098871,0
+HQY.US,D,20180913,000000,94.98,95.77,93.11,94.31,742774,0
+HQY.US,D,20180914,000000,94.67,99.99,93.68,94.7,12317568,0
+HQY.US,D,20180917,000000,94.08,94.25,91.5,91.6,706389,0
+HQY.US,D,20180918,000000,92.22,94.18,92.22,92.46,849822,0
+HQY.US,D,20180919,000000,92.88,93.93,90.82,92.36,639266,0
+HQY.US,D,20180920,000000,92.86,94.13,91.8,93.05,502991,0
+HQY.US,D,20180921,000000,93.05,94.05,91.39,92.46,1206519,0
+HQY.US,D,20180924,000000,92.01,93.21,91.195,92.29,501426,0
+HQY.US,D,20180925,000000,92.5,93.72,92.19,93.32,1049611,0
+HQY.US,D,20180926,000000,93.77,94.38,93.21,93.28,678088,0
+HQY.US,D,20180927,000000,93.78,94.77,93.25,93.4,312691,0
+HQY.US,D,20180928,000000,93.18,95.58,93.18,94.41,479278,0
+HQY.US,D,20181001,000000,95.3,95.91,91.92,92.32,438907,0
+HQY.US,D,20181002,000000,92.41,92.87,91.34,92.04,420082,0
+HQY.US,D,20181003,000000,92.47,94.019,91.78,93.44,416862,0
+HQY.US,D,20181004,000000,93.24,93.58,90.19,90.57,464162,0
+HQY.US,D,20181005,000000,90.77,92.35,88.27,89.49,616624,0
+HQY.US,D,20181008,000000,89.33,89.49,86.15,88.02,580222,0
+HQY.US,D,20181009,000000,87.85,90.32,87.31,88.71,618536,0
+HQY.US,D,20181010,000000,88.51,88.785,84.6301,84.76,829730,0
+HQY.US,D,20181011,000000,83.91,85.87,82.12,82.83,685238,0
+HQY.US,D,20181012,000000,84.9,85.62,82.1296,83.48,760699,0
+HQY.US,D,20181015,000000,83.59,84.2,81.5481,82.63,428320,0
+HQY.US,D,20181016,000000,83.44,87.18,82.88,86.45,725979,0
+HQY.US,D,20181017,000000,86.76,87.95,84.3,86.44,417435,0
+HQY.US,D,20181018,000000,86.39,87.72,85.35,87.52,645205,0
+HQY.US,D,20181019,000000,87.8,88.94,86.1901,86.92,534759,0
+HQY.US,D,20181022,000000,87.31,88.03,85.88,87.5,301252,0
+HQY.US,D,20181023,000000,86.29,86.36,83.99,85.84,473372,0
+HQY.US,D,20181024,000000,85.94,86.25,80.56,80.67,439184,0
+HQY.US,D,20181025,000000,81.02,85.64,81,85.33,673612,0
+HQY.US,D,20181026,000000,84.1,86.33,82.47,85.31,801035,0
+HQY.US,D,20181029,000000,86.56,87.6,83.82,84.93,781997,0
+HQY.US,D,20181030,000000,85.08,87.69,84.24,87.52,649164,0
+HQY.US,D,20181031,000000,88.93,92.2,88.73,91.8,1567889,0
+HQY.US,D,20181101,000000,93.35,95.72,91.85,94.74,1058718,0
+HQY.US,D,20181102,000000,95.66,96.75,93.375,94.01,1065362,0
+HQY.US,D,20181105,000000,94.29,95.72,92.76,95.44,713582,0
+HQY.US,D,20181106,000000,95.45,96.54,94.58,95.38,513878,0
+HQY.US,D,20181107,000000,96.03,100.87,96.03,100.44,1072944,0
+HQY.US,D,20181108,000000,101.28,101.58,98.24,98.8,676741,0
+HQY.US,D,20181109,000000,98.17,100.97,94.15,97.03,611919,0
+HQY.US,D,20181112,000000,96.81,96.81,91.05,91.34,718003,0
+HQY.US,D,20181113,000000,91.83,92.89,88.66,88.99,686140,0
+HQY.US,D,20181114,000000,89.44,90.1999,82.78,84.39,1369001,0
+HQY.US,D,20181115,000000,83.99,84.88,81.04,84.55,697644,0
+HQY.US,D,20181116,000000,83.48,86.015,82.72,85.3,664303,0
+HQY.US,D,20181119,000000,84.73,85.15,76.35,76.39,1105328,0
+HQY.US,D,20181120,000000,74.29,78.65,73.4101,76.25,736366,0
+HQY.US,D,20181121,000000,76.92,77.85,75.53,76.68,353446,0
+HQY.US,D,20181123,000000,75.97,79.33,75.0137,77.38,527205,0
+HQY.US,D,20181126,000000,78.38,80.97,77.0401,80.63,459567,0
+HQY.US,D,20181127,000000,80.04,80.71,77.92,80.51,518864,0
+HQY.US,D,20181128,000000,81.32,85.36,80.8301,85.1,692648,0
+HQY.US,D,20181129,000000,84.65,87.64,84,87.29,587974,0
+HQY.US,D,20181130,000000,87.27,89.37,87.02,88.69,1010526,0
+HQY.US,D,20181203,000000,91.51,91.79,86.635,89.71,1034443,0
+HQY.US,D,20181204,000000,89.38,91.19,83.02,83.6,993509,0
+HQY.US,D,20181206,000000,76.78,78,72.1,74.03,2931189,0
+HQY.US,D,20181207,000000,74.51,76.34,66.86,68.38,2335782,0
+HQY.US,D,20181210,000000,68.33,70.3744,67.155,67.67,1127218,0
+HQY.US,D,20181211,000000,68.97,69.79,67.13,67.79,811435,0
+HQY.US,D,20181212,000000,69.02,72.35,68.5,69.69,654108,0
+HQY.US,D,20181213,000000,69.94,71.63,65.02,65.72,906555,0
+HQY.US,D,20181214,000000,65.09,66.2,61.94,62.09,1380061,0
+HQY.US,D,20181217,000000,60.61,62.09,58.74,59.63,1656630,0
+HQY.US,D,20181218,000000,62.02,63.74,61.16,61.95,1158905,0
+HQY.US,D,20181219,000000,61.76,64.24,60.6,61.13,912942,0
+HQY.US,D,20181220,000000,60.62,61,58.0601,58.77,1165256,0
+HQY.US,D,20181221,000000,58.91,59.37,55.3,55.33,1461866,0
+HQY.US,D,20181224,000000,54.41,56.49,53.19,54.39,466037,0
+HQY.US,D,20181226,000000,54.75,58.48,54.2,58.4,524103,0
+HQY.US,D,20181227,000000,57.65,58.65,55.11,58.45,630202,0
+HQY.US,D,20181228,000000,57.73,59.5,57.25,58.09,550759,0
+HQY.US,D,20181231,000000,58.54,59.98,57.56,59.65,530823,0
+HQY.US,D,20190102,000000,58.3,60.41,57.09,59.11,670878,0
+HQY.US,D,20190103,000000,58.3,58.66,54.8,54.9,791855,0
+HQY.US,D,20190104,000000,55.75,59.67,55.19,58,662589,0
+HQY.US,D,20190107,000000,58.14,58.63,53.38,53.49,2058651,0
+HQY.US,D,20190108,000000,54.01,54.48,50.29,52.86,2518857,0
+HQY.US,D,20190109,000000,53.34,54.09,51.33,53.86,1285202,0
+HQY.US,D,20190110,000000,52.88,56.465,52.82,56.03,1359703,0
+HQY.US,D,20190111,000000,55.88,56.61,53.52,55.51,845023,0
+HQY.US,D,20190114,000000,54.51,56.765,54.24,55.92,753088,0
+HQY.US,D,20190115,000000,55.95,56.7658,55.5376,56.42,494231,0
+HQY.US,D,20190116,000000,56.5,58.39,56.5,57.96,757514,0
+HQY.US,D,20190117,000000,57.76,58.69,57.585,58.18,581461,0
+HQY.US,D,20190118,000000,58.77,62.23,58.5,61.22,1758473,0
+HQY.US,D,20190122,000000,62.14,62.84,59.55,60.46,1233428,0
+HQY.US,D,20190123,000000,61.02,62.72,60.42,61.19,947438,0
+HQY.US,D,20190124,000000,61.13,62.89,61,62.62,676298,0
+HQY.US,D,20190125,000000,63.49,65.3,63.14,64.24,853762,0
+HQY.US,D,20190128,000000,63.5,64.64,62.37,63.22,748018,0
+HQY.US,D,20190129,000000,63.49,63.99,61.47,61.84,531407,0
+HQY.US,D,20190130,000000,62.63,63.585,62.02,63.25,702151,0
+HQY.US,D,20190131,000000,63.25,63.77,62.1,62.34,800271,0
+HQY.US,D,20190201,000000,62.47,63.99,61.03,63.64,492148,0
+HQY.US,D,20190204,000000,63.69,64.52,63.58,64.08,490559,0
+HQY.US,D,20190205,000000,64.36,65.24,63.755,65.01,545610,0
+HQY.US,D,20190206,000000,65,66.8,64.055,66.45,1186297,0
+HQY.US,D,20190207,000000,69.83,73.62,69.43,72.17,2491656,0
+HQY.US,D,20190208,000000,71.9,72.4,69.64,71.66,1186012,0
+HQY.US,D,20190211,000000,71.85,73.5,71.02,72.51,554370,0
+HQY.US,D,20190212,000000,72.78,73.5,72.28,72.9,572314,0
+HQY.US,D,20190213,000000,73.27,75.3,73.25,74.91,803902,0
+HQY.US,D,20190214,000000,74.52,76.36,74.52,75.78,1043044,0
+HQY.US,D,20190215,000000,75.95,77.22,75.64,77.1,461544,0
+HQY.US,D,20190219,000000,77,77.9,76.29,77.74,337441,0
+HQY.US,D,20190220,000000,77.6,80.03,77.35,80.01,680656,0
+HQY.US,D,20190221,000000,80.01,80.56,79.15,79.37,1274419,0
+HQY.US,D,20190222,000000,79.95,81.11,79.55,80.39,785776,0
+HQY.US,D,20190225,000000,81,82.98,80.77,81.61,517501,0
+HQY.US,D,20190226,000000,81.4,82.03,79.42,79.42,745235,0
+HQY.US,D,20190227,000000,79.07,81.18,78.1,81.07,591952,0
+HQY.US,D,20190228,000000,80.85,81.63,80.09,80.48,510690,0
+HQY.US,D,20190301,000000,81.4,83.765,80.69,83.28,660934,0
+HQY.US,D,20190304,000000,83.46,84,77.44,78.85,1089301,0
+HQY.US,D,20190305,000000,79.17,80.3,77.79,79.37,655744,0
+HQY.US,D,20190306,000000,79.58,79.58,75.31,75.64,814864,0
+HQY.US,D,20190307,000000,75.83,76.6,74.245,75.06,603389,0
+HQY.US,D,20190308,000000,73.95,75.285,73.26,74.84,687279,0
+HQY.US,D,20190311,000000,75.35,78.25,74.5801,78.05,594758,0
+HQY.US,D,20190312,000000,78.44,80.025,78.07,79.68,465854,0
+HQY.US,D,20190313,000000,80.05,82.42,80,80.73,548876,0
+HQY.US,D,20190314,000000,80.99,82.26,80.48,81.7,719269,0
+HQY.US,D,20190315,000000,81.9,83.755,81.495,82.16,1082477,0
+HQY.US,D,20190318,000000,82.2,83.83,80.83,82.87,1094019,0
+HQY.US,D,20190319,000000,81.24,85.07,79.5,84.51,1507969,0
+HQY.US,D,20190320,000000,84.64,84.98,79.37,79.63,976508,0
+HQY.US,D,20190321,000000,79.24,83.51,79.05,82.73,935320,0
+HQY.US,D,20190322,000000,82.08,82.19,73.68,73.78,1526531,0
+HQY.US,D,20190325,000000,73.62,75.04,72.06,73.57,716816,0
+HQY.US,D,20190326,000000,73.96,74.77,72.55,73.61,550280,0
+HQY.US,D,20190327,000000,73.36,73.45,71.41,72.64,684210,0
+HQY.US,D,20190328,000000,72.76,74.29,72.17,72.85,629207,0
+HQY.US,D,20190329,000000,72.9,74.56,72.39,73.98,838192,0
+HQY.US,D,20190401,000000,74.74,75,73.44,74.3,603165,0
+HQY.US,D,20190402,000000,74.54,74.715,72.7897,74.45,520454,0
+HQY.US,D,20190403,000000,75,75.49,74.48,75,846498,0
+HQY.US,D,20190404,000000,75.01,76.25,74.27,76.14,687272,0
+HQY.US,D,20190405,000000,76.18,78.52,76.05,77.73,611321,0
+HQY.US,D,20190408,000000,77.39,77.75,76.4533,77.15,427409,0
+HQY.US,D,20190409,000000,77.14,78.15,76.51,77.02,603241,0
+HQY.US,D,20190410,000000,77.32,78.9,76.76,78.3,392423,0
+HQY.US,D,20190411,000000,78.47,78.62,75.39,75.9,393477,0
+HQY.US,D,20190412,000000,76.05,76.72,73.46,73.74,549035,0
+HQY.US,D,20190415,000000,73.82,75.14,73.29,75.09,441111,0
+HQY.US,D,20190416,000000,75.67,76.15,70.16,70.87,984506,0
+HQY.US,D,20190417,000000,70.57,71.15,61.6601,62.59,3713751,0
+HQY.US,D,20190418,000000,62.89,65.24,62.2901,64.69,1128001,0
+HQY.US,D,20190422,000000,64.67,67.04,64,66.08,1032578,0
+HQY.US,D,20190423,000000,66.46,69.23,66,69.02,920013,0
+HQY.US,D,20190424,000000,69.32,71.35,68.3865,70.58,677099,0
+HQY.US,D,20190425,000000,70.14,70.7,69.18,69.6,418158,0
+HQY.US,D,20190426,000000,69.96,74.21,69.74,72.59,675894,0
+HQY.US,D,20190429,000000,72.97,74.54,72.12,72.93,739261,0
+HQY.US,D,20190430,000000,67.5,69.99,64.79,67.75,2264461,0
+HQY.US,D,20190501,000000,68.38,69.635,66.86,69.32,1344977,0
+HQY.US,D,20190502,000000,69.47,70.905,67.615,69.5,865816,0
+HQY.US,D,20190503,000000,70.28,71.625,69.545,71.26,779376,0
+HQY.US,D,20190506,000000,69.55,71.39,68,70.3,829100,0
+HQY.US,D,20190507,000000,69.7,71.235,68.69,70.01,706065,0
+HQY.US,D,20190508,000000,70.02,72.04,69.02,70.96,751887,0
+HQY.US,D,20190509,000000,70.31,71.105,68.75,69.76,591548,0
+HQY.US,D,20190510,000000,69.62,70.0034,67.02,69.48,716271,0
+HQY.US,D,20190513,000000,67.75,68.66,66.2908,67.7,634795,0
+HQY.US,D,20190514,000000,68.11,70.14,67.89,69.34,472293,0
+HQY.US,D,20190515,000000,68.67,70.35,68.2899,69.36,524599,0
+HQY.US,D,20190516,000000,69.11,71.07,69.06,69.64,515389,0
+HQY.US,D,20190517,000000,68.9,70.175,68.03,68.45,426913,0
+HQY.US,D,20190520,000000,67.58,70.11,67.18,68.93,661268,0
+HQY.US,D,20190521,000000,69.69,70.9,69.39,70.23,735104,0
+HQY.US,D,20190522,000000,70.1,70.36,69.55,69.9,800787,0
+HQY.US,D,20190523,000000,69.54,70,67.29,67.85,444122,0
+HQY.US,D,20190524,000000,68.13,69.25,67.7,69.11,783759,0
+HQY.US,D,20190528,000000,69.62,69.925,68.32,68.45,415560,0
+HQY.US,D,20190529,000000,67.47,68.53,66.3123,67.14,528902,0
+HQY.US,D,20190530,000000,67.51,68.41,66.415,67.35,546851,0
+HQY.US,D,20190531,000000,66.38,66.56,65.3,65.36,610923,0
+HQY.US,D,20190603,000000,65.26,66.13,62.6,62.93,1125000,0
+HQY.US,D,20190604,000000,64.36,66.31,63.65,65.54,944069,0
+HQY.US,D,20190605,000000,67.66,68.75,63.67,63.98,1824429,0
+HQY.US,D,20190606,000000,63.94,66.06,63.47,65.69,3691586,0
+HQY.US,D,20190607,000000,66.45,67.2,65.06,66.68,1884578,0
+HQY.US,D,20190610,000000,67.75,70.42,67.62,68.69,1401229,0
+HQY.US,D,20190611,000000,70.5,71.78,69.59,69.9,1033771,0
+HQY.US,D,20190612,000000,69.66,69.94,66.92,69.01,963047,0
+HQY.US,D,20190613,000000,69.5,71.57,69.0129,71.54,713239,0
+HQY.US,D,20190614,000000,71.94,73,69.6,69.95,656020,0
+HQY.US,D,20190617,000000,70.35,71.99,69.8,70.71,483117,0
+HQY.US,D,20190618,000000,71.37,72.36,69.5,69.64,575162,0
+HQY.US,D,20190619,000000,69.9,71.1285,68.87,71.03,538922,0
+HQY.US,D,20190620,000000,71.69,71.84,66.08,67.65,1409363,0
+HQY.US,D,20190621,000000,67.25,67.905,66.69,67.24,1282315,0
+HQY.US,D,20190624,000000,67.45,68.13,66.19,66.56,608784,0
+HQY.US,D,20190625,000000,66.49,66.5354,64.29,64.69,754377,0
+HQY.US,D,20190626,000000,65.38,66.49,61.68,62.18,1289321,0
+HQY.US,D,20190627,000000,63.2,66.6,63.2,65.27,1733912,0
+HQY.US,D,20190628,000000,65.38,66.41,63.34,65.4,2613035,0
+HQY.US,D,20190701,000000,66.61,66.61,63.53,64.25,1052301,0
+HQY.US,D,20190702,000000,64.15,64.25,61.77,62.51,1018806,0
+HQY.US,D,20190703,000000,62.57,63.8,62.33,62.69,485159,0
+HQY.US,D,20190705,000000,62.68,64.66,62.6,64.65,623398,0
+HQY.US,D,20190708,000000,64.21,65.57,62.5851,63.29,781713,0
+HQY.US,D,20190709,000000,61.98,63.71,60.81,63.24,1651502,0
+HQY.US,D,20190710,000000,63.56,68.03,62.61,67.46,9490576,0
+HQY.US,D,20190711,000000,67.6,69.51,67.41,68.65,1758298,0
+HQY.US,D,20190712,000000,68.85,72,68.7236,71.67,2595335,0
+HQY.US,D,20190715,000000,71.67,72.145,70.21,70.36,1138585,0
+HQY.US,D,20190716,000000,70.97,73.06,69.75,72.65,1246919,0
+HQY.US,D,20190717,000000,72.45,75.48,72.07,75.36,1367160,0
+HQY.US,D,20190718,000000,74.9,76.89,74.46,76.43,1114542,0
+HQY.US,D,20190719,000000,78.03,79.73,77.79,79.18,1863544,0
+HQY.US,D,20190722,000000,79.56,80.28,78.8335,79.97,771544,0
+HQY.US,D,20190723,000000,79.96,80.44,78.37,79.67,613766,0
+HQY.US,D,20190724,000000,79.53,81.99,78.565,81.7,618069,0
+HQY.US,D,20190725,000000,81.38,81.94,79.88,80.1,834919,0
+HQY.US,D,20190726,000000,80.39,81.74,80.1,81.54,436478,0
+HQY.US,D,20190729,000000,81.16,81.725,79.71,81.16,682575,0
+HQY.US,D,20190730,000000,80.17,81.95,80.07,81.91,485863,0
+HQY.US,D,20190731,000000,82,83.66,81.4221,81.98,852906,0
+HQY.US,D,20190801,000000,82.28,83.15,79.8,81.33,736513,0
+HQY.US,D,20190802,000000,80.64,81.3935,77.36,78.91,575101,0
+HQY.US,D,20190805,000000,77.55,77.69,74.84,75.95,738088,0
+HQY.US,D,20190806,000000,76.16,78,76.14,77.9,434359,0
+HQY.US,D,20190807,000000,76.49,78.3753,75.425,77.8,572985,0
+HQY.US,D,20190808,000000,78.77,80.1,78.23,79.85,572150,0
+HQY.US,D,20190809,000000,78.48,79,72.61,72.72,1660917,0
+HQY.US,D,20190812,000000,72.315,72.65,67.46,67.55,1304241,0
+HQY.US,D,20190813,000000,67,69.7,67,68.5,1183420,0
+HQY.US,D,20190814,000000,66.66,67.1342,62.69,63.19,1162857,0
+HQY.US,D,20190815,000000,63,63.7189,60.93,61.22,870155,0
+HQY.US,D,20190816,000000,62.18,63.8199,62,62.74,827742,0
+HQY.US,D,20190819,000000,63.91,64.32,60.96,61,1002855,0
+HQY.US,D,20190820,000000,61,61.36,59.8,60.69,899358,0
+HQY.US,D,20190821,000000,61.45,61.65,60.0906,61.31,641642,0
+HQY.US,D,20190822,000000,61.85,62.49,60.64,60.66,838700,0
+HQY.US,D,20190823,000000,60.43,60.9781,58.3,58.53,807374,0
+HQY.US,D,20190826,000000,59.22,59.48,57.335,58.62,669825,0
+HQY.US,D,20190827,000000,59.23,59.48,56.8147,57.26,598930,0
+HQY.US,D,20190828,000000,56.81,58.68,56.38,58.05,635786,0
+HQY.US,D,20190829,000000,58.76,59.705,58.24,59.04,600518,0
+HQY.US,D,20190830,000000,59.11,60.25,58.32,59.36,629587,0
+HQY.US,D,20190903,000000,59.33,60.3899,57.41,58.11,1531696,0
+HQY.US,D,20190904,000000,57.57,57.78,50.87,55.76,4345529,0
+HQY.US,D,20190905,000000,56.6,59.04,54.19,57.89,1580002,0
+HQY.US,D,20190906,000000,57.88,58.4099,55.46,55.62,846099,0
+HQY.US,D,20190909,000000,57.44,58.5,56.74,58.12,1339609,0
+HQY.US,D,20190910,000000,57.85,60.22,57.6,59.94,1143926,0
+HQY.US,D,20190911,000000,60.18,60.225,56.68,58.61,1067600,0
+HQY.US,D,20190912,000000,59.34,59.5,56.99,57.78,869547,0
+HQY.US,D,20190913,000000,58.36,60.82,58.36,60.45,1035821,0
+HQY.US,D,20190916,000000,59.95,62.44,59.4,62.05,1070629,0
+HQY.US,D,20190917,000000,61.54,62.165,60.82,61.77,1244404,0
+HQY.US,D,20190918,000000,61.84,62.91,60.57,61.3,949402,0
+HQY.US,D,20190919,000000,61.56,62.2,60.8,61.79,647013,0
+HQY.US,D,20190920,000000,61.61,62.3074,60.8096,60.89,1002260,0
+HQY.US,D,20190923,000000,60.69,61.78,60.24,61.47,543594,0
+HQY.US,D,20190924,000000,61.74,61.76,56.52,56.92,1166841,0
+HQY.US,D,20190925,000000,56.72,58.13,55.81,57.62,988121,0
+HQY.US,D,20190926,000000,57.62,57.99,55.18,56.4,592464,0
+HQY.US,D,20190927,000000,56.76,57.64,55.2,55.4,504682,0
+HQY.US,D,20190930,000000,56.44,58.28,56,57.145,840487,0
+HQY.US,D,20191001,000000,57.71,58.26,54.5,55.58,765798,0
+HQY.US,D,20191002,000000,55.2,55.2,52.51,52.8,1268337,0
+HQY.US,D,20191003,000000,52.66,54.84,51.74,54.53,783998,0
+HQY.US,D,20191004,000000,54.92,55.54,54.14,54.54,493637,0
+HQY.US,D,20191007,000000,54.11,55.12,53.73,53.86,431523,0
+HQY.US,D,20191008,000000,53.34,53.5675,52.3,52.49,407889,0
+HQY.US,D,20191009,000000,52.85,53.415,51.994,52.56,401171,0
+HQY.US,D,20191010,000000,52.68,53.48,51.75,51.99,601372,0
+HQY.US,D,20191011,000000,53.1,54.67,52.68,54.24,784596,0
+HQY.US,D,20191014,000000,54.02,54.66,52.79,53.51,414192,0
+HQY.US,D,20191015,000000,54.1,56.14,54.09,56,621917,0
+HQY.US,D,20191016,000000,55.66,56.35,55.54,55.75,487730,0
+HQY.US,D,20191017,000000,56.23,57.4,55.65,57.25,480317,0
+HQY.US,D,20191018,000000,56.76,57.73,55.26,55.98,506977,0
+HQY.US,D,20191021,000000,56.72,57.07,55.825,55.91,381589,0
+HQY.US,D,20191022,000000,55.96,57.1,55.75,56.925,650841,0
+HQY.US,D,20191023,000000,56.92,57.39,56.07,56.32,425742,0
+HQY.US,D,20191024,000000,57,57,55.29,55.63,288247,0
+HQY.US,D,20191025,000000,55.4,57.75,54.91,57.7,581380,0
+HQY.US,D,20191028,000000,58,59.63,57.54,59.37,805193,0
+HQY.US,D,20191029,000000,59.18,60.25,59.09,59.95,624712,0
+HQY.US,D,20191030,000000,59.91,60.35,58.4492,59.04,907402,0
+HQY.US,D,20191031,000000,58.76,58.875,55.99,56.79,490819,0
+HQY.US,D,20191101,000000,57.55,59.5838,57.25,58.62,461839,0
+HQY.US,D,20191104,000000,59.39,59.7,58.29,59.38,388543,0
+HQY.US,D,20191105,000000,59.82,62.21,59.47,61.11,615249,0
+HQY.US,D,20191106,000000,61.19,61.5,58.09,58.29,569316,0
+HQY.US,D,20191107,000000,59.33,61.99,58.6801,61.27,663344,0
+HQY.US,D,20191108,000000,60.94,62.05,60.13,61.74,542865,0
+HQY.US,D,20191111,000000,61.3,61.85,60.2,60.73,286181,0
+HQY.US,D,20191112,000000,60.88,61.66,60.15,61.04,364549,0
+HQY.US,D,20191113,000000,60.42,60.6958,59.49,60.14,300244,0
+HQY.US,D,20191114,000000,60.14,61.85,59.9527,61.7,443744,0
+HQY.US,D,20191115,000000,62.38,64.12,61.59,63.8,412435,0
+HQY.US,D,20191118,000000,63.62,65.2,61.7,61.96,638674,0
+HQY.US,D,20191119,000000,62.41,62.61,60.83,61,592985,0
+HQY.US,D,20191120,000000,60.52,61.75,59.83,61.51,592915,0
+HQY.US,D,20191121,000000,61.54,62.2,60.45,61.36,624758,0
+HQY.US,D,20191122,000000,61.43,62.32,60.77,60.95,386520,0
+HQY.US,D,20191125,000000,61.26,63.81,60.89,63.68,647098,0
+HQY.US,D,20191126,000000,63.29,63.5699,62.03,62.59,583356,0
+HQY.US,D,20191127,000000,62.98,63.55,62.46,63.07,397271,0
+HQY.US,D,20191129,000000,62.67,63.15,61.82,62.89,214398,0
+HQY.US,D,20191202,000000,62.9,62.9,60.83,61.54,604087,0
+HQY.US,D,20191203,000000,61.53,61.74,59.6,61.24,828351,0
+HQY.US,D,20191204,000000,68.72,69,61.88,63.32,3270261,0
+HQY.US,D,20191205,000000,63.25,66.01,61.2,65.54,1274278,0
+HQY.US,D,20191206,000000,65.92,68,65.85,67.43,1280885,0
+HQY.US,D,20191209,000000,67.01,68.21,66.715,67.04,1098438,0
+HQY.US,D,20191210,000000,67,69.03,66.55,68.73,813468,0
+HQY.US,D,20191211,000000,69.04,69.575,68.28,68.98,1057903,0
+HQY.US,D,20191212,000000,69.06,71.74,68.6,71.6,690814,0
+HQY.US,D,20191213,000000,72.22,74.9012,70.64,71.46,1375376,0
+HQY.US,D,20191216,000000,72.52,74.42,71.51,72.93,784727,0
+HQY.US,D,20191217,000000,72.65,74.56,72.53,74.37,895205,0
+HQY.US,D,20191218,000000,74.72,76.2999,74.4593,76.14,876472,0
+HQY.US,D,20191219,000000,76.47,76.935,75.28,76.5,723983,0
+HQY.US,D,20191220,000000,76.53,76.54,72.92,73.54,1518147,0
+HQY.US,D,20191223,000000,74.21,75.05,73.34,74.72,610059,0
+HQY.US,D,20191224,000000,75.17,75.18,74.33,74.93,304550,0
+HQY.US,D,20191226,000000,75.27,75.95,74.78,75.4,413079,0
+HQY.US,D,20191227,000000,75.5,75.5,73.52,74.03,650637,0
+HQY.US,D,20191230,000000,73.89,74.2375,72.91,73.54,659827,0
+HQY.US,D,20191231,000000,73.46,74.61,73.39,74.07,588086,0
+HQY.US,D,20200102,000000,74.99,74.99,71.31,72.25,827396,0
+HQY.US,D,20200103,000000,70.95,72.36,69.37,71.82,972920,0
+HQY.US,D,20200106,000000,70.97,72.17,69.31,72.16,873009,0
+HQY.US,D,20200107,000000,72.01,72.69,71.17,72.31,500466,0
+HQY.US,D,20200108,000000,72.36,73.9353,72.1,73.33,552338,0
+HQY.US,D,20200109,000000,73.62,73.8893,72.515,73.25,531849,0
+HQY.US,D,20200110,000000,73.44,73.96,72.43,73.94,544175,0
+HQY.US,D,20200113,000000,73.81,73.81,69.9423,72.69,1058513,0
+HQY.US,D,20200114,000000,72.17,73.66,71.43,72.18,547272,0
+HQY.US,D,20200115,000000,71.84,72.84,70.6098,70.97,554609,0
+HQY.US,D,20200116,000000,71.6,73.98,70.58,72.94,520799,0
+HQY.US,D,20200117,000000,73.3,73.3937,71.82,73.02,873824,0
+HQY.US,D,20200121,000000,72.43,73.86,71.61,71.84,627153,0
+HQY.US,D,20200122,000000,72.47,73.5,71.94,72.86,530462,0
+HQY.US,D,20200123,000000,72.53,72.82,71.05,71.76,571467,0
+HQY.US,D,20200124,000000,71.76,71.95,69.5,70.58,845342,0
+HQY.US,D,20200127,000000,68.65,71.08,68.01,70.21,831188,0
+HQY.US,D,20200128,000000,70.88,72.5,70.47,71.99,330915,0
+HQY.US,D,20200129,000000,71.96,72.6138,70.53,70.59,429898,0
+HQY.US,D,20200130,000000,69.72,70.42,67.84,68.92,742179,0
+HQY.US,D,20200131,000000,68.25,68.38,65.15,66.06,2225262,0
+HQY.US,D,20200203,000000,66.43,67.8,66.43,67.18,724454,0
+HQY.US,D,20200204,000000,67.29,70.65,67.29,70.02,664498,0
+HQY.US,D,20200205,000000,71.63,73.79,71.05,73.32,529459,0
+HQY.US,D,20200206,000000,73.54,74.67,72.31,72.91,442972,0
+HQY.US,D,20200207,000000,72.37,72.37,71.04,71.38,291652,0
+HQY.US,D,20200210,000000,71.04,71.9499,70.01,70.56,357539,0
+HQY.US,D,20200211,000000,71.22,71.695,70.49,71.3,443642,0
+HQY.US,D,20200212,000000,72.21,74.5224,71.5766,74.04,470123,0
+HQY.US,D,20200213,000000,73.6,75.12,72.5263,74.81,672740,0
+HQY.US,D,20200214,000000,74.5,75.96,73.76,75.84,554453,0
+HQY.US,D,20200218,000000,75.8,78.64,75.45,78.27,1103618,0
+HQY.US,D,20200219,000000,82.25,86.78,81.96,86.63,1736162,0
+HQY.US,D,20200220,000000,86.55,88.78,85.44,86.88,979910,0
+HQY.US,D,20200221,000000,87.13,88.12,86.2,87.73,674791,0
+HQY.US,D,20200224,000000,83.01,84.46,81.51,82.85,1032478,0
+HQY.US,D,20200225,000000,83.62,84,75.12,76.83,1059970,0
+HQY.US,D,20200226,000000,77.42,78.87,74.935,75.7,632940,0
+HQY.US,D,20200227,000000,73.51,78.21,71.05,73.94,1011824,0
+HQY.US,D,20200228,000000,70.74,73.88,68.66,70.99,1360765,0
+HQY.US,D,20200302,000000,71.1,71.53,65.78,71.53,1139816,0
+HQY.US,D,20200303,000000,71.53,74.57,66,66.37,1295306,0
+HQY.US,D,20200304,000000,70,70.25,66.64,69.29,1245483,0
+HQY.US,D,20200305,000000,67.47,68.43,65.26,66.49,1023717,0
+HQY.US,D,20200306,000000,63.31,64.4,60.69,62.84,1216780,0
+HQY.US,D,20200309,000000,57.16,57.5,54.64,55.02,1323434,0
+HQY.US,D,20200310,000000,57.82,58.48,54,56.62,1597742,0
+HQY.US,D,20200311,000000,54.44,55.8,49.95,50.32,1187942,0
+HQY.US,D,20200312,000000,45.07,49.8475,42.03,46.9,1976535,0
+HQY.US,D,20200313,000000,49.48,54,46.51,53.99,1137972,0
+HQY.US,D,20200316,000000,48.63,49.44,41.06,44.15,1785716,0
+HQY.US,D,20200317,000000,40.91,43.24,36.48,42.02,2755232,0
+HQY.US,D,20200318,000000,39.08,42.185,34.4,40.54,1520542,0
+HQY.US,D,20200319,000000,40.23,45.64,40.23,42.97,1691377,0
+HQY.US,D,20200320,000000,43.5,47.46,41.89,44.31,2077811,0
+HQY.US,D,20200323,000000,44.45,46.6,40.105,41.93,2588019,0
+HQY.US,D,20200324,000000,44.93,51.45,44.6331,49.9,1221763,0
+HQY.US,D,20200325,000000,50.1,55.76,49.67,52.88,1151112,0
+HQY.US,D,20200326,000000,54.48,57.19,53.39,56.42,1020328,0
+HQY.US,D,20200327,000000,52.19,53.68,50.04,51.91,885587,0
+HQY.US,D,20200330,000000,51.68,54.63,50.08,52.79,675225,0
+HQY.US,D,20200331,000000,52.48,53.99,49.83,50.59,1153412,0
+HQY.US,D,20200401,000000,48.17,49.175,43.75,43.92,1125612,0
+HQY.US,D,20200402,000000,43.92,45.34,42.15,43.89,897412,0
+HQY.US,D,20200403,000000,44.52,45.37,40.555,41.09,618733,0
+HQY.US,D,20200406,000000,43.45,45.46,42.555,45,1944432,0
+HQY.US,D,20200407,000000,47.49,49.55,45.13,46,1470356,0
+HQY.US,D,20200408,000000,47.06,52.2,45.2,50.85,1400583,0
+HQY.US,D,20200409,000000,52.3,54.08,48.72,48.89,957981,0
+HQY.US,D,20200413,000000,48.23,48.59,45.93,47.05,707370,0
+HQY.US,D,20200414,000000,49.33,50.55,47.8,48.36,888304,0
+HQY.US,D,20200415,000000,46.67,47.08,44.9,45.83,873055,0
+HQY.US,D,20200416,000000,45.77,46.91,44.11,45.35,917721,0
+HQY.US,D,20200417,000000,47.05,47.9,45.71,46.71,1375749,0
+HQY.US,D,20200420,000000,45.57,48.71,45.13,47.96,842956,0
+HQY.US,D,20200421,000000,46.38,47.09,45.57,46.34,1039367,0
+HQY.US,D,20200422,000000,47.37,49.555,46.84,48.79,729049,0
+HQY.US,D,20200423,000000,49.21,50.26,48.1683,49.37,967357,0
+HQY.US,D,20200424,000000,50.13,51.67,49.24,51.34,713529,0
+HQY.US,D,20200427,000000,52.08,53.68,52.0196,52.65,708276,0
+HQY.US,D,20200428,000000,54.47,55.63,52.54,55.37,1066804,0
+HQY.US,D,20200429,000000,57.11,61.75,56.25,59.93,1291017,0
+HQY.US,D,20200430,000000,58.45,58.45,55.175,56.27,930905,0
+HQY.US,D,20200501,000000,54.57,55.49,50.91,51.37,994541,0
+HQY.US,D,20200504,000000,50.38,52.225,49.28,51.62,816623,0
+HQY.US,D,20200505,000000,52.79,56.51,51.78,55,787804,0
+HQY.US,D,20200506,000000,55.12,57,54.55,55.1,651679,0
+HQY.US,D,20200507,000000,56.07,57.07,55.27,55.69,467516,0
+HQY.US,D,20200508,000000,57.04,58.48,56.54,58.22,757127,0
+HQY.US,D,20200511,000000,56.7,58.185,56.26,56.9,729289,0
+HQY.US,D,20200512,000000,56.95,57.7,52.17,52.17,871667,0
+HQY.US,D,20200513,000000,51.43,52.69,49.7201,51.2,703665,0
+HQY.US,D,20200514,000000,49.9,52.12,48.37,51.46,645605,0
+HQY.US,D,20200515,000000,51.59,53.16,50.96,52.43,538588,0
+HQY.US,D,20200518,000000,55.88,58.285,55.28,57.05,862948,0
+HQY.US,D,20200519,000000,56.77,59.55,56.365,56.48,614724,0
+HQY.US,D,20200520,000000,58.56,58.56,56.255,56.52,529489,0
+HQY.US,D,20200521,000000,56.42,58.79,56.03,57.65,620960,0
+HQY.US,D,20200522,000000,58.04,58.04,55.4541,56.79,594750,0
+HQY.US,D,20200526,000000,59.87,61.54,58.8901,59.89,736633,0
+HQY.US,D,20200527,000000,61.39,63.24,61,63.23,1049041,0
+HQY.US,D,20200528,000000,63.5,65,61.12,61.54,696848,0
+HQY.US,D,20200529,000000,61.01,62.4,59.845,61.97,1006418,0
+HQY.US,D,20200601,000000,61.65,62.84,60.25,62.17,695912,0
+HQY.US,D,20200602,000000,62.89,63.13,60.96,62.61,1019377,0
+HQY.US,D,20200603,000000,56.94,59.82,55.625,58.08,3548820,0
+HQY.US,D,20200604,000000,57.23,58.75,56.63,58.29,964903,0
+HQY.US,D,20200605,000000,60.43,66.35,59.94,65.81,1580637,0
+HQY.US,D,20200608,000000,66.34,67.94,65.83,67.57,1127678,0
+HQY.US,D,20200609,000000,65.95,67.26,63.69,65.03,614935,0
+HQY.US,D,20200610,000000,64.74,65.405,61.18,61.79,764786,0
+HQY.US,D,20200611,000000,58.55,59.31,56.06,56.22,1031042,0
+HQY.US,D,20200612,000000,59,59.99,55.46,57.83,1035355,0
+HQY.US,D,20200615,000000,55.74,61.4,55.31,60.91,851063,0
+HQY.US,D,20200616,000000,64.24,64.29,61.11,62.07,645850,0
+HQY.US,D,20200617,000000,62.22,62.74,60.98,61.19,505054,0
+HQY.US,D,20200618,000000,60.49,61.46,59.72,61.24,628010,0
+HQY.US,D,20200619,000000,62.11,63.98,60.13,60.47,1179009,0
+HQY.US,D,20200622,000000,60.1,61.66,58.88,60.49,563816,0
+HQY.US,D,20200623,000000,61.12,62.96,60.31,62.03,545560,0
+HQY.US,D,20200624,000000,60.78,61.44,58.59,60.04,495898,0
+HQY.US,D,20200625,000000,59.5,62.1,59.04,62.05,531789,0
+HQY.US,D,20200626,000000,61.33,62.075,57.72,57.86,977044,0
+HQY.US,D,20200629,000000,58.28,59.39,57.22,58.1,552014,0
+HQY.US,D,20200630,000000,58.13,59.22,57.74,58.67,737475,0
+HQY.US,D,20200701,000000,58.52,60.36,58.13,59.44,712053,0
+HQY.US,D,20200702,000000,59.95,60.5,58.42,58.67,557138,0
+HQY.US,D,20200706,000000,59.48,61.195,59.24,60.63,521274,0
+HQY.US,D,20200707,000000,60,60.65,57.7,58.1,601327,0
+HQY.US,D,20200708,000000,57.01,60.81,56.77,59.21,1335173,0
+HQY.US,D,20200709,000000,57.16,57.9,55,56.05,5370167,0
+HQY.US,D,20200710,000000,56.63,56.63,55.01,55.75,3322244,0
+HQY.US,D,20200713,000000,56.21,60,56.0002,57.91,2676979,0
+HQY.US,D,20200714,000000,58.03,58.87,57,58.82,814599,0
+HQY.US,D,20200715,000000,59.81,60.985,59.13,60.48,771931,0
+HQY.US,D,20200716,000000,60,60.435,58.47,58.66,758451,0
+HQY.US,D,20200717,000000,58.76,59.36,57.82,58.27,418464,0
+HQY.US,D,20200720,000000,58.03,58.78,56.28,56.47,481717,0
+HQY.US,D,20200721,000000,57.06,59.15,56.65,57.83,732250,0
+HQY.US,D,20200722,000000,57.61,57.78,55.55,56.32,750531,0
+HQY.US,D,20200723,000000,56.09,56.83,55.275,56.03,682133,0
+HQY.US,D,20200724,000000,56.13,56.19,54.44,55.29,604047,0
+HQY.US,D,20200727,000000,55.11,55.11,53.16,54.27,738385,0
+HQY.US,D,20200728,000000,54.03,54.6399,52.54,52.76,526232,0
+HQY.US,D,20200729,000000,52.93,54.3,52.93,53.75,571151,0
+HQY.US,D,20200730,000000,52.7,53.48,51.32,53.28,624990,0
+HQY.US,D,20200731,000000,53.13,53.13,51,51.56,800030,0
+HQY.US,D,20200803,000000,52.07,52.07,50.79,51.59,526905,0
+HQY.US,D,20200804,000000,51.42,52.69,50.78,51.12,645298,0
+HQY.US,D,20200805,000000,51.66,52.27,51.01,52.19,974796,0
+HQY.US,D,20200806,000000,52.19,53.37,51.39,51.77,455653,0
+HQY.US,D,20200807,000000,51.5,52.275,50.78,51.31,644807,0
+HQY.US,D,20200810,000000,51.41,54.3,51.25,54.01,625465,0
+HQY.US,D,20200811,000000,54.68,58.55,54.34,57.53,1107492,0
+HQY.US,D,20200812,000000,57.85,58.19,55.57,57.5,932684,0
+HQY.US,D,20200813,000000,57.16,58.9,56.61,58.43,706104,0
+HQY.US,D,20200814,000000,57.71,58.3,56.7,57.97,482799,0
+HQY.US,D,20200817,000000,57.86,58.18,56.995,57.51,293644,0
+HQY.US,D,20200818,000000,57.705,57.94,56.415,56.89,314307,0
+HQY.US,D,20200819,000000,56.73,57.965,56.61,56.75,627056,0
+HQY.US,D,20200820,000000,55.58,56.17,53.94,54.205,776835,0
+HQY.US,D,20200821,000000,53.82,54.62,53.61,54.06,571627,0
+HQY.US,D,20200824,000000,54.68,54.69,53.11,53.55,799027,0
+HQY.US,D,20200825,000000,53.96,54.91,53.55,54.66,571619,0
+HQY.US,D,20200826,000000,54.28,54.78,53.46,53.9,528747,0
+HQY.US,D,20200827,000000,54.22,56.62,53.86,56.17,795987,0
+HQY.US,D,20200828,000000,56.5,57.67,56.115,57.63,438478,0
+HQY.US,D,20200831,000000,57.36,58.49,56.82,57.48,644041,0
+HQY.US,D,20200901,000000,57.48,59.61,57.05,59.35,625824,0
+HQY.US,D,20200902,000000,59.75,60.53,59.34,60.33,739668,0
+HQY.US,D,20200903,000000,60.48,61.01,58.65,59.17,742451,0
+HQY.US,D,20200904,000000,59.82,60.18,55.76,58.47,967785,0
+HQY.US,D,20200908,000000,57.55,61.14,56.55,59.52,1521655,0
+HQY.US,D,20200909,000000,59.52,64.78,59.52,61.64,1459539,0
+HQY.US,D,20200910,000000,62.37,62.5493,54.725,55.19,1039755,0
+HQY.US,D,20200911,000000,55.25,55.4,49.1601,51.56,2970694,0
+HQY.US,D,20200914,000000,51.62,54.93,51.57,54.79,1195888,0
+HQY.US,D,20200915,000000,55.06,55.1399,50.88,51.02,1059442,0
+HQY.US,D,20200916,000000,51.54,52.95,50.88,51.06,1088980,0
+HQY.US,D,20200917,000000,50.37,51.13,49.66,50.5,608317,0
+HQY.US,D,20200918,000000,50.99,50.99,48.55,49.92,1189834,0
+HQY.US,D,20200921,000000,48,48.445,46.55,48.38,789681,0
+HQY.US,D,20200922,000000,48.65,48.85,47.14,47.8,705814,0
+HQY.US,D,20200923,000000,48.08,48.93,46.95,47.19,807971,0
+HQY.US,D,20200924,000000,47.11,47.1108,45.82,46.15,427317,0
+HQY.US,D,20200925,000000,45.82,47.87,45.82,47.57,989282,0
+HQY.US,D,20200928,000000,48.83,50.81,48.65,49.52,978318,0
+HQY.US,D,20200929,000000,49.36,50.27,48.77,49.46,530287,0
+HQY.US,D,20200930,000000,49.5,51.78,49.5,51.37,930457,0
+HQY.US,D,20201001,000000,51.52,53.23,51.42,51.86,717279,0
+HQY.US,D,20201002,000000,50.62,53.34,50,52.18,650712,0
+HQY.US,D,20201005,000000,52.71,53.83,52.0107,52.54,415322,0
+HQY.US,D,20201006,000000,53.01,54.41,52.65,52.98,700100,0
+HQY.US,D,20201007,000000,53.43,54.99,53.15,54.54,625819,0
+HQY.US,D,20201008,000000,54.99,55.7,54.4,54.82,345180,0
+HQY.US,D,20201009,000000,55.58,55.93,54.65,55.2,365763,0
+HQY.US,D,20201012,000000,54.98,57.74,54.598,56.58,731853,0
+HQY.US,D,20201013,000000,55.71,56.34,53.58,55.6,701485,0
+HQY.US,D,20201014,000000,55.33,56.1619,53.9,53.97,475065,0
+HQY.US,D,20201015,000000,52.86,53.9,52.51,53.46,514633,0
+HQY.US,D,20201016,000000,53.46,55.38,53.0101,54.3,690316,0
+HQY.US,D,20201019,000000,54.48,54.5336,51.62,52.05,702229,0
+HQY.US,D,20201020,000000,52.73,53.7,51.96,52.42,527289,0
+HQY.US,D,20201021,000000,52.62,53.87,52.2622,53.15,483788,0
+HQY.US,D,20201022,000000,53.56,55.31,53.43,55.14,539221,0
+HQY.US,D,20201023,000000,56.49,58.09,55.8278,57.66,754880,0
+HQY.US,D,20201026,000000,56.46,56.77,55.1,56.36,542321,0
+HQY.US,D,20201027,000000,55.93,56.595,54.335,55.02,580920,0
+HQY.US,D,20201028,000000,53.68,54,51.395,52.08,785095,0
+HQY.US,D,20201029,000000,51.52,51.88,49.09,51.41,824953,0
+HQY.US,D,20201030,000000,51.61,52.58,50.76,51.49,842278,0
+HQY.US,D,20201102,000000,52.61,53.49,51.255,52.99,601802,0
+HQY.US,D,20201103,000000,54.27,56.06,53.72,55.66,676994,0
+HQY.US,D,20201104,000000,54.87,56.73,52.605,52.7,1282958,0
+HQY.US,D,20201105,000000,52.95,54.54,52.12,53.34,820851,0
+HQY.US,D,20201106,000000,53.58,53.87,52.48,52.91,425433,0
+HQY.US,D,20201109,000000,56.94,65.31,55.21,64.06,2065495,0
+HQY.US,D,20201110,000000,65,66.28,61.43,66.07,1232622,0
+HQY.US,D,20201111,000000,66.3,68.45,65.86,68.07,1063966,0
+HQY.US,D,20201112,000000,66.89,67.42,63.29,63.9,1121714,0
+HQY.US,D,20201113,000000,64.93,67.88,64.06,67.66,578353,0
+HQY.US,D,20201116,000000,69.9,70,66.0772,67.65,527034,0
+HQY.US,D,20201117,000000,65.99,67.71,65.5,67.42,465920,0
+HQY.US,D,20201118,000000,67.5,71.16,66.6801,67.64,801582,0
+HQY.US,D,20201119,000000,66.94,68.58,66.77,68.34,471728,0
+HQY.US,D,20201120,000000,67.145,69.92,67.145,69.42,429295,0
+HQY.US,D,20201123,000000,68.24,71.1,68.23,70.5,524430,0
+HQY.US,D,20201124,000000,71.44,74.3,71.44,73.73,836979,0
+HQY.US,D,20201125,000000,72.9,72.9,70.79,71.53,376601,0
+HQY.US,D,20201127,000000,71.84,72.64,71.38,72.5,209140,0
+HQY.US,D,20201130,000000,72.31,72.61,70.44,71.69,833682,0
+HQY.US,D,20201201,000000,72.88,75.72,72.24,74.4,860794,0
+HQY.US,D,20201202,000000,71.07,72.455,68.37,71.35,959557,0
+HQY.US,D,20201203,000000,71.76,72.66,70.19,70.76,906757,0
+HQY.US,D,20201204,000000,71.75,72.54,69.96,70.6,1185281,0
+HQY.US,D,20201207,000000,70.58,70.7,68.05,68.75,1062627,0
+HQY.US,D,20201208,000000,68.5,69,65.265,68.02,1732823,0
+HQY.US,D,20201209,000000,68.54,68.7501,63.7,64.99,836538,0
+HQY.US,D,20201210,000000,64.4,66.62,63.62,65.35,730296,0
+HQY.US,D,20201211,000000,64.21,65.59,63.17,64.63,922208,0
+HQY.US,D,20201214,000000,64.93,66.88,64.769,65.98,806691,0
+HQY.US,D,20201215,000000,66.55,69.45,66.24,67.62,1287737,0
+HQY.US,D,20201216,000000,67.92,68.3203,65.42,65.76,819131,0
+HQY.US,D,20201217,000000,65.42,66.54,64.31,65.51,772183,0
+HQY.US,D,20201218,000000,65.71,66.24,64.5,65.26,1297267,0
+HQY.US,D,20201221,000000,64,66.61,63.19,66.49,932666,0
+HQY.US,D,20201222,000000,66.41,70.33,65.69,68,1384189,0
+HQY.US,D,20201223,000000,68.75,69.72,68.27,68.8,787750,0
+HQY.US,D,20201224,000000,69.13,69.4,67.82,68.33,212664,0
+HQY.US,D,20201228,000000,68.62,70.73,68.12,69.23,682194,0
+HQY.US,D,20201229,000000,69.85,69.94,68.8101,69.11,400353,0
+HQY.US,D,20201230,000000,69.33,70.99,68.675,69.47,616413,0
+HQY.US,D,20201231,000000,69.19,69.98,68.42,69.71,412227,0
+HQY.US,D,20210104,000000,69.71,70.29,67.74,68.91,587848,0
+HQY.US,D,20210105,000000,69.04,72,68.77,70.75,791698,0
+HQY.US,D,20210106,000000,71.99,78.45,71.5,76.32,1376701,0
+HQY.US,D,20210107,000000,76.88,78.43,76.76,77.93,692931,0
+HQY.US,D,20210108,000000,77.55,78.035,72.985,75.27,813158,0
+HQY.US,D,20210111,000000,73.51,75.44,72.29,73.99,667696,0
+HQY.US,D,20210112,000000,74.25,76.39,74.13,76.03,414022,0
+HQY.US,D,20210113,000000,75.54,76.7758,74.67,75.64,376033,0
+HQY.US,D,20210114,000000,76.32,78.59,76.24,78.1,516734,0
+HQY.US,D,20210115,000000,76.99,78.84,75.6,76.61,889277,0
+HQY.US,D,20210119,000000,78.57,82,76.99,81.36,1273064,0
+HQY.US,D,20210120,000000,81.18,82.45,80.56,81.6,759169,0
+HQY.US,D,20210121,000000,82.45,85.15,81.5,85,928859,0
+HQY.US,D,20210122,000000,83.53,85.64,82.4,85.36,725327,0
+HQY.US,D,20210125,000000,84.61,87.59,83.552,84.79,1355365,0
+HQY.US,D,20210126,000000,85.78,91.42,85.085,91.01,1772046,0
+HQY.US,D,20210127,000000,88.68,93.32,87.06,90.23,1811933,0
+HQY.US,D,20210128,000000,91.98,92,82.995,83.25,1168773,0
+HQY.US,D,20210129,000000,83.55,86.34,82.08,83.55,802363,0
+HQY.US,D,20210201,000000,82.8,85.14,82.21,83.85,451409,0
+HQY.US,D,20210202,000000,84.53,84.89,80.18,81,745367,0
+HQY.US,D,20210203,000000,80.89,81.33,77.96,78.31,896953,0
+HQY.US,D,20210204,000000,79.59,82.88,77.59,82.64,1145408,0
+HQY.US,D,20210205,000000,83.62,85.92,82.3,84.84,577216,0
+HQY.US,D,20210208,000000,84.81,86.67,83.68,86.19,627636,0
+HQY.US,D,20210209,000000,85.27,87.14,83.09,85.34,902881,0
+HQY.US,D,20210210,000000,88.52,90.65,84.86,86.21,815118,0
+HQY.US,D,20210211,000000,86.39,88.38,84.8,85.39,517238,0
+HQY.US,D,20210212,000000,85.79,86.99,84.24,85.13,540698,0
+HQY.US,D,20210216,000000,85.39,86.4,84.22,85.4,842735,0
+HQY.US,D,20210217,000000,80.15,80.53,79.41,80.3,4105336,0
+HQY.US,D,20210218,000000,78.71,80.51,76.77,77.97,3184681,0
+HQY.US,D,20210219,000000,78.55,79.71,77.32,79.33,1674343,0
+HQY.US,D,20210222,000000,78.89,80.44,77.36,79.07,632365,0
+HQY.US,D,20210223,000000,78.44,80.89,78.155,80.75,830068,0
+HQY.US,D,20210224,000000,80.9,84.4211,80.23,83.84,1071715,0
+HQY.US,D,20210225,000000,83.84,85.795,81.3,83.59,670211,0
+HQY.US,D,20210226,000000,83.83,85.98,78.8153,82.35,916446,0
+HQY.US,D,20210301,000000,84.38,84.82,82.87,83.37,535538,0
+HQY.US,D,20210302,000000,83.36,83.4,79.76,79.83,644991,0
+HQY.US,D,20210303,000000,79.81,81.65,77.91,78.18,604476,0
+HQY.US,D,20210304,000000,77.98,79.4099,74.72,75.5,618826,0
+HQY.US,D,20210305,000000,76.95,80.48,74.5,79.46,1273822,0
+HQY.US,D,20210308,000000,80.2,81.3,77.6015,77.86,548573,0
+HQY.US,D,20210309,000000,79.2,79.93,75.3,75.59,923588,0
+HQY.US,D,20210310,000000,76.44,78.27,74.88,76.45,880198,0
+HQY.US,D,20210311,000000,77.22,77.99,76.23,76.82,503732,0
+HQY.US,D,20210312,000000,76.88,79.4,75.76,79.17,705992,0
+HQY.US,D,20210315,000000,79.98,82,78.75,80.2,817376,0
+HQY.US,D,20210316,000000,79,79.8699,73.95,74.53,1724608,0
+HQY.US,D,20210317,000000,73.1,73.91,72.15,73.4,1725222,0
+HQY.US,D,20210318,000000,72.81,75.28,71.33,71.53,834115,0
+HQY.US,D,20210319,000000,71.5,73.12,70.06,71.71,1809762,0
+HQY.US,D,20210322,000000,71.68,72.23,69.07,70.91,768630,0
+HQY.US,D,20210323,000000,70.27,72.18,69.84,70.48,790803,0
+HQY.US,D,20210324,000000,71.03,71.978,68.2,68.28,480332,0
+HQY.US,D,20210325,000000,67.68,70.14,66.5569,69.83,446595,0
+HQY.US,D,20210326,000000,70.74,71,68.56,70,435187,0
+HQY.US,D,20210329,000000,69.56,70.51,67.06,67.2,803293,0
+HQY.US,D,20210330,000000,67.25,68.57,66.14,67,574459,0
+HQY.US,D,20210331,000000,67.65,68.86,66.88,68,882626,0
+HQY.US,D,20210401,000000,68.36,69.69,67.91,68.11,666957,0
+HQY.US,D,20210405,000000,69.2,69.2,66.26,66.81,700636,0
+HQY.US,D,20210406,000000,66.89,67.67,66.21,67.16,471605,0
+HQY.US,D,20210407,000000,67.37,67.525,66.0606,66.24,586649,0
+HQY.US,D,20210408,000000,66.28,67.6,65.4,67.55,492261,0
+HQY.US,D,20210409,000000,68.18,69.63,67.41,69.33,563384,0
+HQY.US,D,20210412,000000,69.5,70.95,69.42,69.66,560797,0
+HQY.US,D,20210413,000000,70.245,70.245,68.66,70.03,595907,0
+HQY.US,D,20210414,000000,69.81,71.35,69.63,69.84,485156,0
+HQY.US,D,20210415,000000,70.34,71.23,69.04,70.01,264107,0
+HQY.US,D,20210416,000000,70.16,71.49,69.82,70.99,284842,0
+HQY.US,D,20210419,000000,71.12,71.45,69.88,70.74,460621,0
+HQY.US,D,20210420,000000,70.05,70.7,68.85,69.71,460636,0
+HQY.US,D,20210421,000000,69.83,71.31,69.4198,71.2,320415,0
+HQY.US,D,20210422,000000,71.64,74.11,71.5,73.43,942507,0
+HQY.US,D,20210423,000000,73.32,74.54,72.71,73.53,678603,0
+HQY.US,D,20210426,000000,74.42,77.04,74.01,76.33,655442,0
+HQY.US,D,20210427,000000,76.1,76.64,74.8601,76.23,354430,0
+HQY.US,D,20210428,000000,76.44,77.16,75.63,76.48,315029,0
+HQY.US,D,20210429,000000,77.35,77.85,76.08,77.42,432075,0
+HQY.US,D,20210430,000000,77.18,77.29,75.32,75.97,500977,0
+HQY.US,D,20210503,000000,76.37,76.77,74.84,75.28,366351,0
+HQY.US,D,20210504,000000,74.44,75.38,72.94,74.31,316427,0
+HQY.US,D,20210505,000000,74.69,74.69,72.94,73.59,224459,0
+HQY.US,D,20210506,000000,73.59,73.88,70.83,73.12,284540,0
+HQY.US,D,20210507,000000,72.99,75,72.82,74.53,180516,0
+HQY.US,D,20210510,000000,74.35,74.35,71.05,71.79,293103,0
+HQY.US,D,20210511,000000,70.1,73.24,69.685,72.16,496599,0
+HQY.US,D,20210512,000000,71.9,73.88,71.5,73.64,897624,0
+HQY.US,D,20210513,000000,73.62,75.19,72.64,74.37,721150,0
+HQY.US,D,20210514,000000,75.24,75.58,73.7347,74.43,413789,0
+HQY.US,D,20210517,000000,74.48,76.67,74.0291,76.53,290845,0
+HQY.US,D,20210518,000000,76.61,78.665,74.52,77.4,492087,0
+HQY.US,D,20210519,000000,76.64,77.47,75.1,77.37,289602,0
+HQY.US,D,20210520,000000,77.48,78.22,76.84,78.08,312693,0
+HQY.US,D,20210521,000000,78.49,79.25,77.68,78.14,392841,0
+HQY.US,D,20210524,000000,78.66,78.75,77.73,77.73,283859,0
+HQY.US,D,20210525,000000,78,79.2,77.9,79.01,375648,0
+HQY.US,D,20210526,000000,79.52,80.23,78.58,80.01,498181,0
+HQY.US,D,20210527,000000,80.75,82,79.52,81.82,448445,0
+HQY.US,D,20210528,000000,81.78,84.2,81,83.12,870380,0
+HQY.US,D,20210601,000000,82.64,83.89,82.13,83.33,414629,0
+HQY.US,D,20210602,000000,83.59,84.78,82.91,84.6,526418,0
+HQY.US,D,20210603,000000,84.36,84.435,81.12,81.38,434276,0
+HQY.US,D,20210604,000000,81.91,82.17,80.46,81.1,390755,0
+HQY.US,D,20210607,000000,81.56,82.56,80.59,82.31,740773,0
+HQY.US,D,20210608,000000,76.94,83.54,74.75,81.44,1280341,0
+HQY.US,D,20210609,000000,82.22,82.52,77.96,77.96,592966,0
+HQY.US,D,20210610,000000,79.12,79.61,77.85,77.98,580162,0
+HQY.US,D,20210611,000000,77.84,78.82,77.505,78.51,433059,0
+HQY.US,D,20210614,000000,78.91,79.16,76.84,77,474319,0
+HQY.US,D,20210615,000000,77,78.26,76.7,77.06,467393,0
+HQY.US,D,20210616,000000,76.66,79.25,75.84,78.69,752737,0
+HQY.US,D,20210617,000000,78.88,79.7,76.99,78.31,499685,0
+HQY.US,D,20210618,000000,77.23,78.59,77.12,77.37,657988,0
+HQY.US,D,20210621,000000,77.78,80.86,76.1528,80.8,421779,0
+HQY.US,D,20210622,000000,81.365,82.38,79.88,82.24,402000,0
+HQY.US,D,20210623,000000,82.28,84.38,82.13,83.74,423753,0
+HQY.US,D,20210624,000000,83.68,83.93,82.15,83.27,386618,0
+HQY.US,D,20210625,000000,83.73,84.71,82.8,83.34,781353,0
+HQY.US,D,20210628,000000,83.07,83.72,81.81,82.26,344608,0
+HQY.US,D,20210629,000000,82.13,83.64,81.53,83.3,240694,0
+HQY.US,D,20210630,000000,83.14,83.16,79.03,80.48,750588,0
+HQY.US,D,20210701,000000,80.39,82.37,80.19,81.09,525540,0
+HQY.US,D,20210702,000000,81.89,82.71,81.5,82.65,301697,0
+HQY.US,D,20210706,000000,82.58,82.58,79.08,80.85,396432,0
+HQY.US,D,20210707,000000,80.92,81.99,79.12,79.83,271770,0
+HQY.US,D,20210708,000000,78.45,78.6,76.42,77.73,381747,0
+HQY.US,D,20210709,000000,78.64,79.41,78.52,79.24,362684,0
+HQY.US,D,20210712,000000,79,80.5,78.2,80.01,340765,0
+HQY.US,D,20210713,000000,79.46,79.53,78.2,78.28,191723,0
+HQY.US,D,20210714,000000,78.87,78.87,76.5,76.93,510993,0
+HQY.US,D,20210715,000000,76.29,77.4,75.77,76.02,304016,0
+HQY.US,D,20210716,000000,77,77.435,74.8,74.97,451864,0
+HQY.US,D,20210719,000000,73.63,74.96,72.39,73.08,455691,0
+HQY.US,D,20210720,000000,73.25,75.47,73.11,75,544983,0
+HQY.US,D,20210721,000000,75.62,76.29,74.75,75.67,347688,0
+HQY.US,D,20210722,000000,75.39,75.91,73.91,74.42,253917,0
+HQY.US,D,20210723,000000,75.03,75.03,73.61,74.42,154524,0
+HQY.US,D,20210726,000000,74.83,75.07,73.45,74.62,146536,0
+HQY.US,D,20210727,000000,74.31,74.31,72.92,74.28,352973,0
+HQY.US,D,20210728,000000,74.63,76.33,73.69,75.41,354431,0
+HQY.US,D,20210729,000000,76.16,76.31,74.55,74.57,299711,0
+HQY.US,D,20210730,000000,74.1,75.245,73.84,73.98,265878,0
+HQY.US,D,20210802,000000,74.45,75.39,72.3796,74.17,282227,0
+HQY.US,D,20210803,000000,74.41,74.575,71.86,72.17,349602,0
+HQY.US,D,20210804,000000,71.51,73.225,71.11,71.97,212879,0
+HQY.US,D,20210805,000000,72.1,73.84,71.17,73.59,329839,0
+HQY.US,D,20210806,000000,74.14,74.72,72.82,73.17,289505,0
+HQY.US,D,20210809,000000,73.23,73.595,72.01,72.41,206975,0
+HQY.US,D,20210810,000000,72.64,72.99,71.24,71.82,368865,0
+HQY.US,D,20210811,000000,71.93,72.58,68.95,69.9,422222,0
+HQY.US,D,20210812,000000,70.07,70.31,68.8,69.27,535283,0
+HQY.US,D,20210813,000000,69.12,69.465,68.2,68.45,519025,0
+HQY.US,D,20210816,000000,68.31,68.37,64.92,64.98,822940,0
+HQY.US,D,20210817,000000,61,62.98,60.21,61.85,2223849,0
+HQY.US,D,20210818,000000,62.44,64.11,61.81,62.83,902847,0
+HQY.US,D,20210819,000000,62.45,63.41,62.22,62.64,377299,0
+HQY.US,D,20210820,000000,62.32,63.61,62.2,63.1,347859,0
+HQY.US,D,20210823,000000,63.33,64.63,63.33,63.56,381771,0
+HQY.US,D,20210824,000000,63.8,65.09,63.8,64.6,565183,0
+HQY.US,D,20210825,000000,64.44,65.15,64.04,64.45,358590,0
+HQY.US,D,20210826,000000,64.38,64.84,63.59,64.1,350736,0
+HQY.US,D,20210827,000000,64.16,66.29,64.16,65.79,397671,0
+HQY.US,D,20210830,000000,65.8,66.34,63.97,64.21,410695,0
+HQY.US,D,20210831,000000,64.43,64.9,63.47,64.17,317731,0
+HQY.US,D,20210901,000000,64.63,65.5,63.84,64.71,466490,0
+HQY.US,D,20210902,000000,64.82,66.32,64.59,66.12,432747,0
+HQY.US,D,20210903,000000,65.84,66.75,63.92,64.78,651807,0
+HQY.US,D,20210907,000000,65.2856,66.25,64.415,65.16,541340,0
+HQY.US,D,20210908,000000,64.75,65.26,62.96,63.18,698089,0
+HQY.US,D,20210909,000000,65.8178,67.7926,64.49,65.97,1410130,0
+HQY.US,D,20210910,000000,64.955,66.105,63.04,63.79,664557,0
+HQY.US,D,20210913,000000,64.44,65,62.63,64.22,472855,0
+HQY.US,D,20210914,000000,64.7,64.7,61.09,61.42,432163,0
+HQY.US,D,20210915,000000,61.42,62.64,60.66,61.37,671957,0
+HQY.US,D,20210916,000000,61.55,62.3395,60.4,61.83,623586,0
+HQY.US,D,20210917,000000,62.3,64.64,61.77,64.06,1367375,0
+HQY.US,D,20210920,000000,62.97,62.97,61.18,61.94,430067,0
+HQY.US,D,20210921,000000,61.89,63.13,60.94,61.14,349271,0
+HQY.US,D,20210922,000000,61.24,62.44,60.7,62.2,582979,0
+HQY.US,D,20210923,000000,62.41,65.07,61.85,65.02,568143,0
+HQY.US,D,20210924,000000,64.81,66.75,64.49,66.1,722689,0
+HQY.US,D,20210927,000000,66.53,69.9,66.24,67.67,692033,0
+HQY.US,D,20210928,000000,67.43,67.6,65.69,66.01,848645,0
+HQY.US,D,20210929,000000,66.13,67.92,65.84,66.99,442732,0
+HQY.US,D,20210930,000000,67.53,67.9999,64.68,64.76,474600,0
+HQY.US,D,20211001,000000,65.55,67.28,64.2,66.77,458783,0
+HQY.US,D,20211004,000000,66.67,67.3,65.3,65.57,309256,0
+HQY.US,D,20211005,000000,65.63,67.21,65.1,65.27,488464,0
+HQY.US,D,20211006,000000,64.29,65.33,62.79,63.57,399767,0
+HQY.US,D,20211007,000000,63.75,65.55,63.74,64.82,287939,0
+HQY.US,D,20211008,000000,64.73,65.09,64.29,64.66,173263,0
+HQY.US,D,20211011,000000,64.75,66.17,64.35,64.56,212080,0
+HQY.US,D,20211012,000000,64.65,65.17,64.135,64.53,194764,0
+HQY.US,D,20211013,000000,64.62,65.72,62.665,63.34,321211,0
+HQY.US,D,20211014,000000,64.59,65.09,63.26,63.62,522451,0
+HQY.US,D,20211015,000000,64.76,65.25,63.15,63.15,343104,0
+HQY.US,D,20211018,000000,62.52,63.69,62.16,63.63,441952,0
+HQY.US,D,20211019,000000,63.86,65.46,63.59,65.32,322736,0
+HQY.US,D,20211020,000000,65.38,67.25,64.505,67.16,528549,0
+HQY.US,D,20211021,000000,67.23,67.96,64.76,65.87,349556,0
+HQY.US,D,20211022,000000,65.61,67.64,65.15,67.59,491074,0
+HQY.US,D,20211025,000000,66.86,68.4,66.3213,67.88,370458,0
+HQY.US,D,20211026,000000,67.78,68.97,67.076,67.96,296224,0
+HQY.US,D,20211027,000000,67.64,67.66,65.37,65.73,189932,0
+HQY.US,D,20211028,000000,66.04,67.35,65.83,66,285627,0
+HQY.US,D,20211029,000000,65.67,66.356,64.75,66.18,389107,0
+HQY.US,D,20211101,000000,66.42,68.63,66.42,68.18,271127,0
+HQY.US,D,20211102,000000,68.35,68.38,66.34,67.69,329900,0
+HQY.US,D,20211103,000000,67.5,70.27,67.5,69.39,314280,0
+HQY.US,D,20211104,000000,69.53,69.99,68.18,68.42,218072,0
+HQY.US,D,20211105,000000,69.15,73.29,68.1,68.24,575118,0
+HQY.US,D,20211108,000000,68.75,69.39,68,69.12,278013,0
+HQY.US,D,20211109,000000,68.88,69.18,67.4,68.2,350650,0
+HQY.US,D,20211110,000000,68.23,71.54,67.9275,69.52,582289,0
+HQY.US,D,20211111,000000,69.41,69.41,68.22,69.1,161994,0
+HQY.US,D,20211112,000000,69.29,69.48,67.38,67.68,203405,0
+HQY.US,D,20211115,000000,68.13,68.13,66.8791,67.34,296612,0
+HQY.US,D,20211116,000000,67.37,68.1,66.331,67.38,287914,0
+HQY.US,D,20211117,000000,66.93,67.43,65.29,65.3,276778,0
+HQY.US,D,20211118,000000,65.25,65.54,62.18,62.87,461108,0
+HQY.US,D,20211119,000000,62.43,62.86,61.2,61.34,268340,0
+HQY.US,D,20211122,000000,61.96,61.96,59.522,60.76,420616,0
+HQY.US,D,20211123,000000,60.975,63.33,60.115,63.18,476094,0
+HQY.US,D,20211124,000000,62.71,63.62,62.12,63.29,173072,0
+HQY.US,D,20211126,000000,61.32,61.32,56.6,57.39,470734,0
+HQY.US,D,20211129,000000,58.21,58.65,55.925,57.35,558362,0
+HQY.US,D,20211130,000000,56.7,58.28,54.46,54.68,592571,0
+HQY.US,D,20211201,000000,55.55,57.67,54.45,54.45,761156,0
+HQY.US,D,20211202,000000,55.37,57.03,54.62,56.64,1012996,0
+HQY.US,D,20211203,000000,56.62,56.62,54.24,54.3,671922,0
+HQY.US,D,20211206,000000,54.7,57.28,53.6,56.67,911069,0
+HQY.US,D,20211207,000000,38.64,45.38,36.805,42.73,8313535,0
+HQY.US,D,20211208,000000,42.8,45.299,42.77,43.71,2826748,0
+HQY.US,D,20211209,000000,43.15,43.43,41.3,42.07,1656959,0
+HQY.US,D,20211210,000000,42.7,43.7,40.63,40.85,1455342,0
+HQY.US,D,20211213,000000,40.43,41.7,40.2,41.16,1090362,0
+HQY.US,D,20211214,000000,40.64,41.515,40.07,40.24,1572957,0
+HQY.US,D,20211215,000000,40,40.58,39.21,40.55,1588438,0
+HQY.US,D,20211216,000000,41,42.49,39.8205,40.07,1333090,0
+HQY.US,D,20211217,000000,40.26,41.23,39.9,40.43,1730084,0
+HQY.US,D,20211220,000000,39.35,40,38.53,39.52,1193973,0
+HQY.US,D,20211221,000000,39.77,43.93,39.725,43.87,1503930,0
+HQY.US,D,20211222,000000,43.8,44.63,43.21,44.02,1282934,0
+HQY.US,D,20211223,000000,44.626,45.4,44.023,44.9,698105,0
+HQY.US,D,20211227,000000,45,45.5,44.36,44.98,584320,0
+HQY.US,D,20211228,000000,44.74,45.9,44.2,44.43,591752,0
+HQY.US,D,20211229,000000,44.26,44.83,43.64,43.99,388439,0
+HQY.US,D,20211230,000000,44.02,45,43.71,43.86,332866,0
+HQY.US,D,20211231,000000,43.69,45.05,43.61,44.24,517973,0
+HQY.US,D,20220103,000000,44.66,46.9,43.98,46.84,803678,0
+HQY.US,D,20220104,000000,47.15,47.48,45.71,47.13,795805,0
+HQY.US,D,20220105,000000,47.08,48.4271,46.16,46.5,870784,0
+HQY.US,D,20220106,000000,46.35,47.08,45.21,46.29,728159,0
+HQY.US,D,20220107,000000,46.42,47.52,45.33,45.4,657836,0
+HQY.US,D,20220110,000000,44.61,49.65,44.24,49.52,1577169,0
+HQY.US,D,20220111,000000,49.52,50.9,48.98,50.59,1062975,0
+HQY.US,D,20220112,000000,50.5,50.82,49.47,49.73,997134,0
+HQY.US,D,20220113,000000,49.83,50.45,49.16,49.85,643030,0
+HQY.US,D,20220114,000000,49.33,50.46,49.12,49.94,489896,0
+HQY.US,D,20220118,000000,49.79,50.112,48.63,49.14,513784,0
+HQY.US,D,20220119,000000,48.97,49.69,47.77,48.47,428537,0
+HQY.US,D,20220120,000000,48.78,50.4,48.75,49.01,765541,0
+HQY.US,D,20220121,000000,48.88,51.33,48.88,49.97,891858,0
+HQY.US,D,20220124,000000,48.81,51.38,48.425,51.32,1085022,0
+HQY.US,D,20220125,000000,50.98,52.49,49.71,51.62,754366,0
+HQY.US,D,20220126,000000,51.66,53.34,50.49,51.45,1063630,0
+HQY.US,D,20220127,000000,51.4,53.525,51.19,51.82,718677,0
+HQY.US,D,20220128,000000,51.46,51.71,49.69,51.28,867669,0
+HQY.US,D,20220131,000000,50.7,53.51,50.7,53.44,736562,0
+HQY.US,D,20220201,000000,53.5,53.96,52.68,53.61,637003,0
+HQY.US,D,20220202,000000,53.45,53.59,51.84,52.81,844409,0
+HQY.US,D,20220203,000000,52.65,53.33,51.965,52.78,608523,0
+HQY.US,D,20220204,000000,52.76,55.3899,52.02,54.78,820909,0
+HQY.US,D,20220207,000000,54.53,55.95,54.0195,55.03,687857,0
+HQY.US,D,20220208,000000,55.18,56.95,54.55,56.51,745150,0
+HQY.US,D,20220209,000000,56.85,57.525,55.55,56.11,849900,0
+HQY.US,D,20220210,000000,55.39,58.68,55.1013,57.5,760762,0
+HQY.US,D,20220211,000000,57.18,59.11,56.91,57.5,608159,0
+HQY.US,D,20220214,000000,57.52,58.12,56.131,57.64,704663,0
+HQY.US,D,20220215,000000,57.85,59.25,57.24,57.44,897794,0
+HQY.US,D,20220216,000000,57.43,57.43,56,56.17,589799,0
+HQY.US,D,20220217,000000,55.48,55.86,52.13,52.46,778856,0
+HQY.US,D,20220218,000000,52.59,53.18,51.39,52.19,682869,0
+HQY.US,D,20220222,000000,51.6,54.07,51.1941,51.6,1095981,0
+HQY.US,D,20220223,000000,53.1,55.2925,52.25,53.5,982326,0
+HQY.US,D,20220224,000000,51.3,53.71,51.01,53.4,779762,0
+HQY.US,D,20220225,000000,53.54,54,52.26,53.25,615105,0
+HQY.US,D,20220228,000000,52.54,53.89,52.53,53.71,926454,0
+HQY.US,D,20220301,000000,53.23,53.695,52.09,52.46,900605,0
+HQY.US,D,20220302,000000,52.78,53.86,52.66,53.61,483188,0
+HQY.US,D,20220303,000000,53.7,53.7,51.01,51.75,538333,0
+HQY.US,D,20220304,000000,51.48,52.51,50.95,52.34,438373,0
+HQY.US,D,20220307,000000,52.29,52.72,50.35,51.08,533077,0
+HQY.US,D,20220308,000000,51.39,53.38,50.59,52.28,437202,0
+HQY.US,D,20220309,000000,52.77,54.16,51.45,54.02,466843,0
+HQY.US,D,20220310,000000,53,53.84,51.86,53.67,388530,0
+HQY.US,D,20220311,000000,53.81,53.81,51.84,51.86,299737,0
+HQY.US,D,20220314,000000,52.19,52.793,51.1,52,568998,0
+HQY.US,D,20220315,000000,52.45,54.29,51.425,54.08,552370,0
+HQY.US,D,20220316,000000,54.63,56.66,53.74,56.63,973683,0
+HQY.US,D,20220317,000000,56.46,57.28,55.72,56.74,529619,0
+HQY.US,D,20220318,000000,56.68,58.49,55.66,58.45,1147980,0
+HQY.US,D,20220321,000000,58.19,58.68,56.915,57.81,554230,0
+HQY.US,D,20220322,000000,58.18,59.47,58.07,58.53,765020,0
+HQY.US,D,20220323,000000,58.86,61.16,57.37,59.2,1150713,0
+HQY.US,D,20220324,000000,59.19,63.26,59,63.03,1081286,0
+HQY.US,D,20220325,000000,62.55,65.29,62.295,64.33,1088335,0
+HQY.US,D,20220328,000000,64.96,66.1523,64.19,65.26,972403,0
+HQY.US,D,20220329,000000,65.85,67.45,65.42,66.92,943783,0
+HQY.US,D,20220330,000000,67.9,67.9,66.6,67.25,780832,0
+HQY.US,D,20220331,000000,67,68.88,66.58,67.44,838757,0
+HQY.US,D,20220401,000000,67.15,68.88,66.84,67.35,703852,0
+HQY.US,D,20220404,000000,67.15,67.72,65.89,66.99,510265,0
+HQY.US,D,20220405,000000,66.88,68.315,65.73,67.21,1073945,0
+HQY.US,D,20220406,000000,66.94,67.9,65.59,67.5,668861,0
+HQY.US,D,20220407,000000,68.37,68.45,66.555,67.22,526624,0
+HQY.US,D,20220408,000000,67.04,67.87,66.4,67.29,413706,0
+HQY.US,D,20220411,000000,67.52,68.31,66.86,67.96,1085713,0
+HQY.US,D,20220412,000000,68.24,69.845,67.7501,68.69,955141,0
+HQY.US,D,20220413,000000,68.8,69.41,68,68.69,398063,0
+HQY.US,D,20220414,000000,68.5,70.555,68.3,70.01,626760,0
+HQY.US,D,20220418,000000,69.56,69.56,67.92,68.89,433303,0
+HQY.US,D,20220419,000000,69.03,71.7,69.03,71.29,1040763,0
+HQY.US,D,20220420,000000,71.54,72.52,71.07,71.62,516990,0
+HQY.US,D,20220421,000000,71.85,72.7,69.21,69.55,604744,0
+HQY.US,D,20220422,000000,69.21,69.29,66.54,66.73,457462,0
+HQY.US,D,20220425,000000,65.88,67.47,65.05,67.36,542910,0
+HQY.US,D,20220426,000000,66.64,66.74,63.98,64.39,478523,0
+HQY.US,D,20220427,000000,64.29,66.305,63.9823,64.86,1014495,0
+HQY.US,D,20220428,000000,64.89,65.4899,63.18,64.05,1008176,0
+HQY.US,D,20220429,000000,63.71,63.71,62.06,62.32,591148,0
+HQY.US,D,20220502,000000,62.22,63.97,61.85,63.92,1281400,0
+HQY.US,D,20220503,000000,63.99,64.69,62.04,62.07,433157,0
+HQY.US,D,20220504,000000,63.105,63.87,60.86,63.2,1252173,0
+HQY.US,D,20220505,000000,62.63,63.53,59.355,60.39,533624,0
+HQY.US,D,20220506,000000,60.12,60.69,57.79,58.8,601486,0
+HQY.US,D,20220509,000000,58.51,59.09,56.24,56.8,526667,0
+HQY.US,D,20220510,000000,57.24,58.03,54.6167,55.99,1195557,0
+HQY.US,D,20220511,000000,56.26,57.88,53.885,54.14,1058641,0
+HQY.US,D,20220512,000000,53.34,55.49,53.1,54.76,627542,0
+HQY.US,D,20220513,000000,55.61,58.37,55.535,57.68,643544,0
+HQY.US,D,20220516,000000,57.48,57.99,56.75,57.24,408277,0
+HQY.US,D,20220517,000000,58.47,60.48,58.16,60.42,510977,0
+HQY.US,D,20220518,000000,59.63,60.64,58.21,58.57,488118,0
+HQY.US,D,20220519,000000,57.81,59.925,57.45,59.01,603563,0
+HQY.US,D,20220520,000000,59.45,60.26,57.455,59.23,518328,0
+HQY.US,D,20220523,000000,59.65,60.04,58.19,60.03,320711,0
+HQY.US,D,20220524,000000,59.62,59.845,57.51,59.26,376818,0
+HQY.US,D,20220525,000000,59.27,60.49,58.61,60.28,557590,0
+HQY.US,D,20220526,000000,60.86,62.745,60.61,60.98,464301,0
+HQY.US,D,20220527,000000,61.25,62.87,61.22,62.8,412835,0
+HQY.US,D,20220531,000000,62.22,63.58,61.505,62.58,672961,0
+HQY.US,D,20220601,000000,62.81,63.14,60.455,62.17,428806,0
+HQY.US,D,20220602,000000,62.07,64.04,61.41,63.73,547316,0
+HQY.US,D,20220603,000000,63.65,64.53,62.89,64.06,662116,0
+HQY.US,D,20220606,000000,64.67,64.78,61.59,62.45,879752,0
+HQY.US,D,20220607,000000,64.04,66.13,63.17,65.36,1242678,0
+HQY.US,D,20220608,000000,65.31,65.69,63.12,63.85,918199,0
+HQY.US,D,20220609,000000,63.85,63.85,62.74,63.1,676969,0
+HQY.US,D,20220610,000000,62.13,65.41,62.13,64.05,1057396,0
+HQY.US,D,20220613,000000,62.26,65.6,62.032,64.63,1193965,0
+HQY.US,D,20220614,000000,64.72,69.75,64.645,68.42,1609608,0
+HQY.US,D,20220615,000000,68.53,70.39,66.715,68.22,1056286,0
+HQY.US,D,20220616,000000,66.83,68.65,66.0546,67.9,942738,0
+HQY.US,D,20220617,000000,68.43,69.99,67.61,68.53,1469830,0
+HQY.US,D,20220621,000000,69.03,70.935,68.11,69.01,826675,0
+HQY.US,D,20220622,000000,68.08,69.43,66.84,67.14,1083388,0
+HQY.US,D,20220623,000000,67.73,68.27,65.2,66.75,1141580,0
+HQY.US,D,20220624,000000,66.84,68.249,65.46,66.81,1453951,0
+HQY.US,D,20220627,000000,67.08,68.06,66.42,66.75,813167,0
+HQY.US,D,20220628,000000,66.78,67.94,64.31,65.12,773948,0
+HQY.US,D,20220629,000000,64.83,64.83,62.62,63.53,622572,0
+HQY.US,D,20220630,000000,62.79,63.645,61.07,61.39,818120,0
+HQY.US,D,20220701,000000,60.91,61.68,57.28,57.67,1110276,0
+HQY.US,D,20220705,000000,57.02,58.84,54.85,58.83,1082868,0
+HQY.US,D,20220706,000000,58.53,61.36,58.53,60.96,896891,0
+HQY.US,D,20220707,000000,60.63,63.1,60.62,62.54,829599,0
+HQY.US,D,20220708,000000,62.5,67.67,61,65.54,1219826,0
+HQY.US,D,20220711,000000,64.88,64.88,61.52,61.85,680704,0
+HQY.US,D,20220712,000000,60.28,60.69,58.42,58.75,1050862,0
+HQY.US,D,20220713,000000,58.5,61.22,58.2,59.49,951670,0
+HQY.US,D,20220714,000000,58.56,59.43,56.645,57.05,610859,0
+HQY.US,D,20220715,000000,58.03,59.65,57.03,58.99,563669,0
+HQY.US,D,20220718,000000,59.72,60.58,58.32,58.44,380344,0
+HQY.US,D,20220719,000000,58.83,60.42,58.7,59.9,443225,0
+HQY.US,D,20220720,000000,59.58,59.65,58.4,58.98,615399,0
+HQY.US,D,20220721,000000,58.68,59.57,57.57,58.32,833859,0
+HQY.US,D,20220722,000000,58.19,58.38,56.4,56.95,548352,0
+HQY.US,D,20220725,000000,57.64,58.97,56.39,58.95,547949,0
+HQY.US,D,20220726,000000,58.58,59.49,58.34,59.21,368795,0
+HQY.US,D,20220727,000000,59.79,60.01,58.33,58.74,686147,0
+HQY.US,D,20220728,000000,58.95,59.24,55.54,57.99,705993,0
+HQY.US,D,20220729,000000,57.86,58.68,56.47,58.17,532558,0
+HQY.US,D,20220801,000000,57.63,58.5,55.92,57.05,805605,0
+HQY.US,D,20220802,000000,57.05,57.9082,55.07,57.67,920059,0
+HQY.US,D,20220803,000000,58.28,59.48,57.82,58.89,502479,0
+HQY.US,D,20220804,000000,58.06,59.23,57.0734,57.34,323499,0
+HQY.US,D,20220805,000000,57.18,61.14,55.9233,60.09,689410,0
+HQY.US,D,20220808,000000,60.35,61.92,59.76,60.75,881958,0
+HQY.US,D,20220809,000000,60.86,61.83,60.5,60.65,530626,0
+HQY.US,D,20220810,000000,61.49,61.49,59.45,60.54,556861,0
+HQY.US,D,20220811,000000,60.48,61.24,59.7144,60.57,593412,0
+HQY.US,D,20220812,000000,61.05,61.8,60.56,61.68,322163,0
+HQY.US,D,20220815,000000,61.21,63.03,61.21,62.67,367692,0
+HQY.US,D,20220816,000000,62.69,63.01,61.33,62.19,405529,0
+HQY.US,D,20220817,000000,61.93,61.93,60.52,60.81,435830,0
+HQY.US,D,20220818,000000,61.05,61.21,59.84,60.54,454928,0
+HQY.US,D,20220819,000000,60.43,61.76,59.92,61.5,389408,0
+HQY.US,D,20220822,000000,61.23,61.7,60.345,61.66,359240,0
+HQY.US,D,20220823,000000,61.87,62.15,59.58,60.6,545440,0
+HQY.US,D,20220824,000000,60.68,62.21,59.91,62,427664,0
+HQY.US,D,20220825,000000,62.1,63.35,62.1,62.82,310848,0
+HQY.US,D,20220826,000000,62.92,64.28,62.22,63.56,504167,0
+HQY.US,D,20220829,000000,62.87,65.245,60.2723,65.01,950857,0
+HQY.US,D,20220830,000000,64.86,66.65,64.335,66.2,900954,0
+HQY.US,D,20220831,000000,66.88,66.98,65.28,66.08,732204,0
+HQY.US,D,20220901,000000,65.55,66.6,64.04,65.71,757424,0
+HQY.US,D,20220902,000000,66.07,66.69,63.83,63.99,887625,0
+HQY.US,D,20220906,000000,63.96,65,63.14,63.44,1117914,0
+HQY.US,D,20220907,000000,66.3,68.69,62.52,64.08,1776251,0
+HQY.US,D,20220908,000000,63.78,66.21,62.48,65.98,901645,0
+HQY.US,D,20220909,000000,66.97,67.75,66.13,66.94,590994,0
+HQY.US,D,20220912,000000,67.41,68.76,66.74,68.3,630851,0
+HQY.US,D,20220913,000000,68.7,70.31,68.31,69.99,1071777,0
+HQY.US,D,20220914,000000,69.4,71.35,68.88,71.28,685774,0
+HQY.US,D,20220915,000000,71.2,73.1,71.03,72.61,1085574,0
+HQY.US,D,20220916,000000,72.72,72.72,69.91,71.36,1128763,0
+HQY.US,D,20220919,000000,70.38,71.94,69.84,71.88,608329,0
+HQY.US,D,20220920,000000,72.29,73.25,70.9,71.14,803453,0
+HQY.US,D,20220921,000000,70.85,73.54,70.825,71.85,748178,0
+HQY.US,D,20220922,000000,72.41,74.04,71.81,73.5,1163021,0
+HQY.US,D,20220923,000000,72.17,73.07,69.06,71.73,1378438,0
+HQY.US,D,20220926,000000,71.04,72.4599,70.17,70.66,830588,0
+HQY.US,D,20220927,000000,71.07,72.3,70.05,70.9,813457,0
+HQY.US,D,20220928,000000,71.01,71.4,69.67,70.59,709110,0
+HQY.US,D,20220929,000000,70.54,70.54,68.65,69.05,752869,0
+HQY.US,D,20220930,000000,68.94,70.63,67.05,67.17,840524,0
+HQY.US,D,20221003,000000,67.87,68.57,66.2329,67.64,954069,0
+HQY.US,D,20221004,000000,68.24,69.66,66.46,67.22,1200543,0
+HQY.US,D,20221005,000000,67.2,68.67,66.34,68.28,616083,0
+HQY.US,D,20221006,000000,68.62,69.17,67.29,67.5,497418,0
+HQY.US,D,20221007,000000,67.37,67.62,66.29,67.32,710677,0
+HQY.US,D,20221010,000000,67.17,67.365,65.81,66.74,476205,0
+HQY.US,D,20221011,000000,66.4,68.13,65.82,67.99,849208,0
+HQY.US,D,20221012,000000,68,69.24,67.51,68.92,703317,0
+HQY.US,D,20221013,000000,68.79,72.59,68.21,72.58,1586101,0
+HQY.US,D,20221014,000000,72.22,73.24,70.95,71.03,769087,0
+HQY.US,D,20221017,000000,72.23,73.69,71.42,72.44,658772,0
+HQY.US,D,20221018,000000,72.89,74.1,71.41,72.19,788797,0
+HQY.US,D,20221019,000000,72.33,73.34,71.44,72.45,814998,0
+HQY.US,D,20221020,000000,72.5,74,71.53,73.98,800337,0
+HQY.US,D,20221021,000000,75,75.65,72.5,75.62,877220,0
+HQY.US,D,20221024,000000,75.47,76.6,74.53,75.55,832263,0
+HQY.US,D,20221025,000000,76.21,77.7023,75.55,75.92,801698,0
+HQY.US,D,20221026,000000,76.54,77.79,75.47,75.78,596258,0
+HQY.US,D,20221027,000000,75.94,75.94,73.68,73.93,810226,0
+HQY.US,D,20221028,000000,74.44,77.17,74.42,76.4,603396,0
+HQY.US,D,20221031,000000,76.51,78.145,75.9123,77.91,609939,0
+HQY.US,D,20221101,000000,77.88,78.96,75.98,78.5,841723,0
+HQY.US,D,20221102,000000,78.49,79.2,76.13,76.72,710605,0
+HQY.US,D,20221103,000000,75.97,77.34,75.03,76.13,501392,0
+HQY.US,D,20221104,000000,76.18,77.88,74.574,76.31,630365,0
+HQY.US,D,20221107,000000,76.4,78.015,75.47,76.04,488530,0
+HQY.US,D,20221108,000000,76.19,76.65,74.98,75.68,529569,0
+HQY.US,D,20221109,000000,74.86,75.43,73.96,74.66,676176,0
+HQY.US,D,20221110,000000,75.85,75.85,65.34,65.87,1899392,0
+HQY.US,D,20221111,000000,65.88,66.045,62.89,64.15,1641427,0
+HQY.US,D,20221114,000000,64.41,65.14,63.08,63.45,685904,0
+HQY.US,D,20221115,000000,63.66,63.66,60.77,61.12,1623219,0
+HQY.US,D,20221116,000000,61.23,61.62,57.54,57.65,1177800,0
+HQY.US,D,20221117,000000,57.69,61.32,57.38,60.7,1188674,0
+HQY.US,D,20221118,000000,61.46,63.31,60.6,61.63,733436,0
+HQY.US,D,20221121,000000,61.12,63.245,61.02,62.91,662032,0
+HQY.US,D,20221122,000000,62.88,65.27,62.6,63.82,856929,0
+HQY.US,D,20221123,000000,63.87,64.64,61.58,61.72,621563,0
+HQY.US,D,20221125,000000,61.8,63,61.5,62.51,201568,0
+HQY.US,D,20221128,000000,62.52,63.32,61.8,62.41,905787,0
+HQY.US,D,20221129,000000,62.49,63.26,61.98,62.74,440679,0
+HQY.US,D,20221130,000000,63.11,64.69,62.87,63.48,1149844,0
+HQY.US,D,20221201,000000,63.31,63.815,62.21,63.27,962444,0
+HQY.US,D,20221202,000000,63,65.945,63,65.52,811224,0
+HQY.US,D,20221205,000000,66.16,68.02,65,67.73,1339658,0
+HQY.US,D,20221206,000000,67.11,67.11,64.48,65.67,1538509,0
+HQY.US,D,20221207,000000,64.8,69.99,64.8,66.14,1278360,0
+HQY.US,D,20221208,000000,66.24,66.88,64.2,64.65,925581,0
+HQY.US,D,20221209,000000,64.87,64.87,62.13,62.52,825609,0
+HQY.US,D,20221212,000000,63.28,63.845,60.92,63,875852,0
+HQY.US,D,20221213,000000,62,62,59.05,60.49,1763844,0
+HQY.US,D,20221214,000000,60.53,64.23,60.53,63.04,1344268,0
+HQY.US,D,20221215,000000,63.04,63.15,60.32,61.87,1231302,0
+HQY.US,D,20221216,000000,61.67,62.23,59.805,60.67,1709256,0
+HQY.US,D,20221219,000000,60.23,62.855,60.23,61.89,654455,0
+HQY.US,D,20221220,000000,61.89,63.22,61.4,62.16,546471,0
+HQY.US,D,20221221,000000,62.83,63.08,61.39,61.77,647738,0
+HQY.US,D,20221222,000000,62.37,62.92,59.97,60.83,525978,0
+HQY.US,D,20221223,000000,60.8,61.97,60.49,61.62,502157,0
+HQY.US,D,20221227,000000,61.73,62.52,61.01,61.66,366774,0
+HQY.US,D,20221228,000000,61.5,61.97,60.55,61.45,403344,0
+HQY.US,D,20221229,000000,61.73,62.1465,60.92,61.01,301666,0
+HQY.US,D,20221230,000000,60.91,61.695,60.42,61.64,370588,0
+HQY.US,D,20230103,000000,61.45,61.78,59.31,60.7,615298,0
+HQY.US,D,20230104,000000,60.66,61.14,60.035,60.37,448870,0
+HQY.US,D,20230105,000000,60.17,61.35,59.81,61.07,657550,0
+HQY.US,D,20230106,000000,61.28,61.34,60.08,60.51,455190,0
+HQY.US,D,20230109,000000,60.93,61.7,57.81,57.93,1014747,0
+HQY.US,D,20230110,000000,58.08,58.755,56.84,57.48,612782,0
+HQY.US,D,20230111,000000,57.43,57.98,56.2,56.71,984366,0
+HQY.US,D,20230112,000000,56.54,58.44,55.6,58.42,934848,0
+HQY.US,D,20230113,000000,58.5,60.585,58.28,59.87,734431,0
+HQY.US,D,20230117,000000,59.57,60.8,59.25,60.55,608470,0
+HQY.US,D,20230118,000000,60.38,60.94,58.62,58.66,642693,0
+HQY.US,D,20230119,000000,58.79,59.22,58.02,58.04,365638,0
+HQY.US,D,20230120,000000,58.26,59,57.0367,57.41,678089,0
+HQY.US,D,20230123,000000,57.58,58.07,56.12,56.64,914895,0
+HQY.US,D,20230124,000000,57.4,57.6,56.04,57.13,1057876,0
+HQY.US,D,20230125,000000,57.21,59.073,57.16,58.93,662406,0
+HQY.US,D,20230126,000000,59.07,60.1399,58.945,59.21,651072,0
+HQY.US,D,20230127,000000,59.29,60.32,58.88,60.31,534893,0
+HQY.US,D,20230130,000000,60.46,61.43,59.19,59.26,360338,0
+HQY.US,D,20230131,000000,59.43,61.16,59.43,60.85,595108,0
+HQY.US,D,20230201,000000,60.72,61.5,58.875,58.99,1148834,0
+HQY.US,D,20230202,000000,58.27,59.09,55.52,58.9,2124946,0
+HQY.US,D,20230203,000000,59.33,60.34,58.24,60.04,873002,0
+HQY.US,D,20230206,000000,60.04,62.62,59.42,60.75,1143419,0
+HQY.US,D,20230207,000000,60.85,62.45,60.675,62.42,884233,0
+HQY.US,D,20230208,000000,62.59,63.56,62.17,62.19,611416,0
+HQY.US,D,20230209,000000,61.82,61.82,60.3,60.33,532259,0
+HQY.US,D,20230210,000000,60.81,63.08,60.5,62.95,716948,0
+HQY.US,D,20230213,000000,62.71,63.16,61.75,63.13,629521,0
+HQY.US,D,20230214,000000,63.04,65.25,62.56,63.6,832759,0
+HQY.US,D,20230215,000000,62.81,65.9275,62.61,65.69,640490,0
+HQY.US,D,20230216,000000,65.86,67.36,65.48,66.1,784398,0
+HQY.US,D,20230217,000000,66.23,66.8,65.175,66.07,489640,0
+HQY.US,D,20230221,000000,66.2,66.445,65.12,65.65,750887,0
+HQY.US,D,20230222,000000,66.79,67.356,65.26,65.3,523317,0
+HQY.US,D,20230223,000000,65.24,65.925,64.46,65.27,503722,0
+HQY.US,D,20230224,000000,65.03,65.995,64.27,64.67,643413,0
+HQY.US,D,20230227,000000,64.61,65.42,64.02,65.2,513746,0
+HQY.US,D,20230228,000000,65.4,66.196,65.13,65.17,388835,0
+HQY.US,D,20230301,000000,64.91,66.13,64.89,65.39,542166,0
+HQY.US,D,20230302,000000,65.16,66.32,64.81,66.16,340909,0
+HQY.US,D,20230303,000000,65.98,66.225,65.34,65.96,478921,0
+HQY.US,D,20230306,000000,65.81,66.59,65.43,66,420581,0
+HQY.US,D,20230307,000000,66.04,67.86,66.04,67.41,870717,0
+HQY.US,D,20230308,000000,67.35,68.83,66.3101,66.96,999580,0
+HQY.US,D,20230309,000000,66.96,68.05,66.14,66.49,790954,0
+HQY.US,D,20230310,000000,65.91,65.94,60.26,61.68,1473743,0
+HQY.US,D,20230313,000000,58.6,59.74,52.27,52.44,2766612,0
+HQY.US,D,20230314,000000,54.82,57.87,54.365,57.7,2354131,0
+HQY.US,D,20230315,000000,56.67,56.77,53.66,55.76,1042177,0
+HQY.US,D,20230316,000000,54.35,59.21,54.15,59,1141865,0
+HQY.US,D,20230317,000000,58.93,58.93,55.462,55.83,1357039,0
+HQY.US,D,20230320,000000,55.9,57.63,55.9,56.67,603756,0
+HQY.US,D,20230321,000000,57.59,59.04,57.43,58.26,859319,0
+HQY.US,D,20230322,000000,59.76,59.92,57.1,57.14,1342384,0
+HQY.US,D,20230323,000000,57.26,58.91,56.79,57.68,776604,0
+HQY.US,D,20230324,000000,56.91,56.98,54.04,56.02,799586,0
+HQY.US,D,20230327,000000,57.14,58.495,57.04,57.69,455926,0
+HQY.US,D,20230328,000000,57.27,58.18,57.07,57.47,772335,0
+HQY.US,D,20230329,000000,58.1,58.92,57.5425,58.31,594129,0
+HQY.US,D,20230330,000000,58.91,58.91,57.19,57.92,405568,0
+HQY.US,D,20230331,000000,58.5,59.165,58.22,58.71,517207,0
+HQY.US,D,20230403,000000,58.54,59.56,56.695,57.33,884624,0
+HQY.US,D,20230404,000000,57,57.19,55.47,55.9,761411,0
+HQY.US,D,20230405,000000,55.83,55.93,54.5052,55.81,827731,0
+HQY.US,D,20230406,000000,55.89,57.04,55.59,56.99,402663,0
+HQY.US,D,20230410,000000,57,57.74,56.5655,57.61,351470,0
+HQY.US,D,20230411,000000,57.89,58.645,57.525,58.09,756560,0
+HQY.US,D,20230412,000000,58.15,58.63,57.06,57.41,440748,0
+HQY.US,D,20230413,000000,57.43,57.98,56.91,57.12,293513,0
+HQY.US,D,20230414,000000,57.51,58.06,56.66,57.08,340781,0
+HQY.US,D,20230417,000000,57.2,58.94,56.91,58.77,392544,0
+HQY.US,D,20230418,000000,58.7,58.83,57.7,58.28,460424,0
+HQY.US,D,20230419,000000,58.49,58.49,57.0685,57.74,526117,0
+HQY.US,D,20230420,000000,57.38,58,57.02,57.06,365972,0
+HQY.US,D,20230421,000000,57.33,58.42,56.33,57.27,317610,0
+HQY.US,D,20230424,000000,57.02,57.48,56,56.29,359731,0
+HQY.US,D,20230425,000000,55.79,56.69,53.29,53.47,762673,0
+HQY.US,D,20230426,000000,53.2,55.03,53.14,53.83,612161,0
+HQY.US,D,20230427,000000,54.21,55.11,53.6,54.73,344350,0
+HQY.US,D,20230428,000000,54.17,54.73,53.27,53.45,419361,0
+HQY.US,D,20230501,000000,53.54,54.81,53.4,54.02,368640,0
+HQY.US,D,20230502,000000,53.65,53.78,51.45,51.59,473442,0
+HQY.US,D,20230503,000000,51.64,52.365,50.59,51.02,575030,0
+HQY.US,D,20230504,000000,50.34,51.19,48.86,51.06,467477,0
+HQY.US,D,20230505,000000,52.54,54.96,52.415,54.75,703275,0
+HQY.US,D,20230508,000000,54.95,55.51,53.67,53.84,424655,0
+HQY.US,D,20230509,000000,53.69,55.87,53.145,55.56,424212,0
+HQY.US,D,20230510,000000,56.11,56.2,54.6,55.52,361336,0
+HQY.US,D,20230511,000000,54.83,54.97,53.58,54.88,363025,0
+HQY.US,D,20230512,000000,55.05,55.315,54.53,55.26,412885,0
+HQY.US,D,20230515,000000,55.58,56.81,55.58,56.65,369829,0
+HQY.US,D,20230516,000000,56.27,56.345,55.31,55.67,424839,0
+HQY.US,D,20230517,000000,56.19,57.12,55.08,56.66,546127,0
+HQY.US,D,20230518,000000,56.25,57.335,55.36,56.73,439156,0
+HQY.US,D,20230519,000000,57.45,57.7,56.675,56.77,544352,0
+HQY.US,D,20230522,000000,57.17,59.07,57.17,58.49,370920,0
+HQY.US,D,20230523,000000,58.38,59.13,56.83,56.86,433680,0
+HQY.US,D,20230524,000000,56.57,56.98,55.9,56.85,422091,0
+HQY.US,D,20230525,000000,56.14,56.295,55.0414,56.12,407630,0
+HQY.US,D,20230526,000000,55.97,56.335,55.06,55.1,380487,0
+HQY.US,D,20230530,000000,54.8,55.435,54.24,55.28,503136,0
+HQY.US,D,20230531,000000,55.11,55.72,54.09,54.8,690381,0
+HQY.US,D,20230601,000000,54.71,55.73,54.28,55.63,632354,0
+HQY.US,D,20230602,000000,56.02,59.36,56.02,59.26,677782,0
+HQY.US,D,20230605,000000,59.26,59.86,57.97,58.84,1013107,0
+HQY.US,D,20230606,000000,63.47,67.78,62.77,65.67,2206703,0
+HQY.US,D,20230607,000000,66.62,66.94,64.74,65.38,992972,0
+HQY.US,D,20230608,000000,65.38,65.7137,62.55,63.38,883155,0
+HQY.US,D,20230609,000000,63.97,66.02,63.21,64.83,584966,0
+HQY.US,D,20230612,000000,64.69,65.2,63.52,64.09,467072,0
+HQY.US,D,20230613,000000,63.88,65.32,63.85,65.23,396307,0
+HQY.US,D,20230614,000000,65.24,65.325,61.6,63.64,874735,0
+HQY.US,D,20230615,000000,63.54,64.11,62.02,62.41,744942,0
+HQY.US,D,20230616,000000,63.24,63.43,61.5322,62.49,1117909,0
+HQY.US,D,20230620,000000,62.02,63.33,61.67,62.96,558201,0
+HQY.US,D,20230621,000000,62.85,64.4,62.45,62.9,565524,0
+HQY.US,D,20230622,000000,62.63,63.62,61.56,63.22,585345,0
+HQY.US,D,20230623,000000,62.32,63.215,59.7,59.89,951448,0
+HQY.US,D,20230626,000000,60.095,60.59,59.59,59.68,382957,0
+HQY.US,D,20230627,000000,59.38,61.29,59.02,60.91,635625,0
+HQY.US,D,20230628,000000,60.59,61.89,60.2,61.58,487168,0
+HQY.US,D,20230629,000000,61.52,63.6,61.52,62.37,571257,0
+HQY.US,D,20230630,000000,62.81,63.4,62.6,63.14,555487,0
+HQY.US,D,20230703,000000,63.36,64.09,62.29,62.39,158362,0
+HQY.US,D,20230705,000000,62.23,62.92,61.47,62.85,536695,0
+HQY.US,D,20230706,000000,62.55,66.62,61.7652,65.89,1111729,0
+HQY.US,D,20230707,000000,65.9,68.075,65.9,67.44,783824,0
+HQY.US,D,20230710,000000,67.44,68.08,66.32,66.69,783271,0
+HQY.US,D,20230711,000000,66.77,67.16,66.49,67.03,519593,0
+HQY.US,D,20230712,000000,67.03,67.35,64.52,64.84,1071364,0
+HQY.US,D,20230713,000000,64.82,65.26,61.61,61.65,1043731,0
+HQY.US,D,20230714,000000,61.99,63.58,61.99,62.21,683106,0
+HQY.US,D,20230717,000000,61.78,62.21,61.32,61.58,565546,0
+HQY.US,D,20230718,000000,61.68,64.18,61.495,64.11,627691,0
+HQY.US,D,20230719,000000,64.53,65.2,63.01,63.28,565343,0
+HQY.US,D,20230720,000000,63.94,64.615,62.725,63.42,387818,0
+HQY.US,D,20230721,000000,63.52,63.63,62.62,62.75,415564,0
+HQY.US,D,20230724,000000,62.45,63,61.83,62.48,396382,0
+HQY.US,D,20230725,000000,62.37,63.01,61.675,61.82,319228,0
+HQY.US,D,20230726,000000,61.55,63.59,61.5001,62.81,397209,0
+HQY.US,D,20230727,000000,63.25,63.42,61.94,63.39,433588,0
+HQY.US,D,20230728,000000,64.07,65.11,63.72,64.79,451819,0
+HQY.US,D,20230731,000000,64.84,68.39,64.785,67.94,706771,0
+HQY.US,D,20230801,000000,67.94,68.09,66.81,67.58,464677,0
+HQY.US,D,20230802,000000,68,68,66.4,67.64,309935,0
+HQY.US,D,20230803,000000,67.53,70.9,67.31,69.61,764131,0
+HQY.US,D,20230804,000000,69.28,69.86,66.54,66.97,557075,0
+HQY.US,D,20230807,000000,66.97,68.24,66.56,68.07,431568,0
+HQY.US,D,20230808,000000,67.11,68.18,66.86,67.71,370966,0
+HQY.US,D,20230809,000000,67.68,67.79,64.91,65.09,528304,0
+HQY.US,D,20230810,000000,65.27,67.65,64.87,66.84,455091,0
+HQY.US,D,20230811,000000,66.62,69.62,66.015,69.21,503823,0
+HQY.US,D,20230814,000000,69.29,70.37,69.03,70.1,539998,0
+HQY.US,D,20230815,000000,69.64,70.13,67.81,68.92,453349,0
+HQY.US,D,20230816,000000,68.92,69.61,67.48,67.74,400244,0
+HQY.US,D,20230817,000000,67.74,67.74,66.095,66.93,435134,0
+HQY.US,D,20230818,000000,66.31,68.2,66.19,67.1,361527,0
+HQY.US,D,20230821,000000,66.99,70.22,66.66,69.82,585242,0
+HQY.US,D,20230822,000000,69.61,70.18,67.62,67.67,516147,0
+HQY.US,D,20230823,000000,67.67,67.84,66.7201,67.11,320094,0
+HQY.US,D,20230824,000000,67.02,67.76,66.4,66.71,491635,0
+HQY.US,D,20230825,000000,67.41,69.3,66.92,68.15,673118,0
+HQY.US,D,20230828,000000,67.94,69.025,67.78,67.94,422480,0
+HQY.US,D,20230829,000000,68.05,69.05,68.02,68.45,415435,0
+HQY.US,D,20230830,000000,68.22,69.015,67.415,68.1,337556,0
+HQY.US,D,20230831,000000,68.27,69.3,67.5,67.55,504635,0
+HQY.US,D,20230901,000000,67.52,67.925,65.9513,66.42,486262,0
+HQY.US,D,20230905,000000,66.12,67.75,65.18,66.84,881278,0
+HQY.US,D,20230906,000000,67.91,70.215,67.11,69.35,885753,0
+HQY.US,D,20230907,000000,69.82,71.42,69.6926,71.38,818204,0
+HQY.US,D,20230908,000000,71.4,71.59,67.42,68.03,625449,0
+HQY.US,D,20230911,000000,68.05,70.585,68.05,70.04,558720,0
+HQY.US,D,20230912,000000,69.98,71.38,69.065,70.6,535489,0
+HQY.US,D,20230913,000000,70.7,70.94,69.17,70.14,585265,0
+HQY.US,D,20230914,000000,70.53,71.46,68.41,68.6,429242,0
+HQY.US,D,20230915,000000,68.6,69.1,67.32,69.03,1128651,0
+HQY.US,D,20230918,000000,69.25,69.25,67.685,67.81,599822,0
+HQY.US,D,20230919,000000,67.76,71.27,67.665,70.95,1042142,0
+HQY.US,D,20230920,000000,71.11,72.55,70.3,70.97,855649,0
+HQY.US,D,20230921,000000,72.98,73.83,71.745,72.19,1206535,0
+HQY.US,D,20230922,000000,72.19,73.48,71.65,72.65,610471,0
+HQY.US,D,20230925,000000,71.97,74.16,71.62,73.69,510447,0
+HQY.US,D,20230926,000000,72.63,74.19,72.27,74,784849,0
+HQY.US,D,20230927,000000,73.88,76,73.52,75.59,1032555,0
+HQY.US,D,20230928,000000,75.59,76.3,73.97,74.33,644803,0
+HQY.US,D,20230929,000000,74.37,74.6731,72.83,73.05,520012,0
+HQY.US,D,20231002,000000,72.89,74.77,72.57,73.8,656479,0
+HQY.US,D,20231003,000000,73.74,74.81,73.235,73.5,715452,0
+HQY.US,D,20231004,000000,73.08,73.15,71.025,72.1,767540,0
+HQY.US,D,20231005,000000,72.34,73,70.5087,72.65,711611,0
+HQY.US,D,20231006,000000,72.98,75.165,72.21,74.62,929029,0
+HQY.US,D,20231009,000000,73.94,74.77,73.475,74.21,404111,0
+HQY.US,D,20231010,000000,74.5,75.76,74.2325,74.4,463892,0
+HQY.US,D,20231011,000000,74.04,74.9,72.98,74.02,433964,0
+HQY.US,D,20231012,000000,74.36,75.39,73.51,75.18,570658,0
+HQY.US,D,20231013,000000,76.55,76.62,74.07,74.5,705015,0
+HQY.US,D,20231016,000000,75.04,75.615,74.6,74.98,496488,0
+HQY.US,D,20231017,000000,75.17,76.235,74.97,75,584760,0
+HQY.US,D,20231018,000000,74.71,75.76,74.375,75.19,405843,0
+HQY.US,D,20231019,000000,74.63,76.41,74.63,76.13,744434,0
+HQY.US,D,20231020,000000,76.13,76.13,72.5935,73.11,515749,0
+HQY.US,D,20231023,000000,73.09,73.76,71.76,71.95,525638,0
+HQY.US,D,20231024,000000,72.58,73.68,71.65,71.81,643192,0
+HQY.US,D,20231025,000000,71.85,72.445,70.595,72.12,431250,0
+HQY.US,D,20231026,000000,73.02,73.02,71.365,71.73,453435,0
+HQY.US,D,20231027,000000,71.68,71.955,70.17,70.99,379955,0
+HQY.US,D,20231030,000000,71.77,73.23,71.5,72.53,441602,0
+HQY.US,D,20231031,000000,72.58,73.39,71.5,71.68,542177,0
+HQY.US,D,20231101,000000,71.22,71.44,67.0001,68.1,1072943,0
+HQY.US,D,20231102,000000,68.47,68.675,65.35,66.49,1201954,0
+HQY.US,D,20231103,000000,66.29,66.39,61.8101,64.14,2129392,0
+HQY.US,D,20231106,000000,64.54,67.53,64.15,67.19,836394,0
+HQY.US,D,20231107,000000,66.93,67.87,66.61,67.68,593405,0
+HQY.US,D,20231108,000000,68,68.43,66.6261,67.23,359455,0
+HQY.US,D,20231109,000000,67.71,68.36,67.155,67.75,372315,0
+HQY.US,D,20231110,000000,68.06,69.08,67.5,68.99,498237,0
+HQY.US,D,20231113,000000,69.27,70.5,68.52,69.67,432743,0
+HQY.US,D,20231114,000000,69.83,70.156,66.8,68.3,1600284,0
+HQY.US,D,20231115,000000,68.3,68.88,67.49,67.79,633467,0
+HQY.US,D,20231116,000000,67.08,68.15,66.87,68.01,627815,0
+HQY.US,D,20231117,000000,68.38,69.9278,66.8,67.31,700109,0
+HQY.US,D,20231120,000000,67.28,67.83,66.455,66.74,498916,0
+HQY.US,D,20231121,000000,66.45,67.66,66.08,67.48,362664,0
+HQY.US,D,20231122,000000,67.61,68.02,66.255,66.77,385130,0
+HQY.US,D,20231124,000000,67.27,68.58,66.922,68.49,198333,0
+HQY.US,D,20231127,000000,68.23,68.7,66.98,67.12,504404,0
+HQY.US,D,20231128,000000,67,67.43,66.27,66.85,516903,0
+HQY.US,D,20231129,000000,66.64,67.48,65.56,65.97,616837,0
+HQY.US,D,20231130,000000,66.47,67.52,66.21,67.02,865395,0
+HQY.US,D,20231201,000000,66.43,69.6,66.135,69.39,862605,0
+HQY.US,D,20231204,000000,69.85,70.43,67.935,69.06,969762,0
+HQY.US,D,20231205,000000,69.16,70.11,68.22,69.02,1174608,0
+HQY.US,D,20231206,000000,69.8,74.17,68.61,69.33,1416979,0
+HQY.US,D,20231207,000000,70.02,70.39,66.79,67.72,893241,0
+HQY.US,D,20231208,000000,68.29,70,67.87,68.48,755505,0
+HQY.US,D,20231211,000000,68.4,71.04,67.78,70.86,881940,0
+HQY.US,D,20231212,000000,70.89,71.3,68.71,69.89,653563,0
+HQY.US,D,20231213,000000,69.95,71.36,66.275,67.71,1395852,0
+HQY.US,D,20231214,000000,67.59,67.78,62.27,64.04,2619567,0
+HQY.US,D,20231215,000000,64.4,64.4,62.1,62.44,1969653,0
+HQY.US,D,20231218,000000,62.74,64.25,62.5,63.94,910310,0
+HQY.US,D,20231219,000000,64,65.27,63.18,64.23,885020,0
+HQY.US,D,20231220,000000,63.89,66.13,63.48,64.54,816844,0
+HQY.US,D,20231221,000000,64.43,65.57,63.865,65.33,589269,0
+HQY.US,D,20231222,000000,65.15,66.5,64.615,65.81,548011,0
+HQY.US,D,20231226,000000,65.9,66.34,65.38,66.1,362089,0
+HQY.US,D,20231227,000000,65.89,66.355,65.41,66.02,429430,0
+HQY.US,D,20231228,000000,66.29,67.64,65.98,66.33,687824,0
+HQY.US,D,20231229,000000,66.6,67.13,65.84,66.3,542389,0
+HQY.US,D,20240102,000000,66.65,67.33,66,66.17,604033,0
+HQY.US,D,20240103,000000,66.94,68.945,66.81,67.7,892022,0
+HQY.US,D,20240104,000000,68.59,69.625,68.14,68.58,793000,0
+HQY.US,D,20240105,000000,68.18,69.03,67.065,67.95,799524,0
+HQY.US,D,20240108,000000,67.92,71.95,67.92,71.93,867109,0
+HQY.US,D,20240109,000000,71.73,72.035,69.68,69.74,816764,0
+HQY.US,D,20240110,000000,69.68,71.67,69.36,71.6,569642,0
+HQY.US,D,20240111,000000,72.19,73.68,71.47,72.61,931197,0
+HQY.US,D,20240112,000000,73.2,73.24,71.775,72.39,658389,0
+HQY.US,D,20240116,000000,72.51,73.61,72,73.25,895760,0
+HQY.US,D,20240117,000000,73.15,74.22,72.78,72.8,599551,0
+HQY.US,D,20240118,000000,72.5,74.49,71.45,74.39,730517,0
+HQY.US,D,20240119,000000,74.55,75.42,72.92,73.16,807759,0
+HQY.US,D,20240122,000000,73.04,75.01,70,74.94,667021,0
+HQY.US,D,20240123,000000,75.52,75.52,74.48,74.62,719649,0
+HQY.US,D,20240124,000000,75.16,76.62,74.79,76.54,968938,0
+HQY.US,D,20240125,000000,76.87,78.26,72.0354,77.32,926382,0
+HQY.US,D,20240126,000000,77.7,78.32,76.735,76.87,657842,0
+HQY.US,D,20240129,000000,76.31,77.57,75.865,77.38,396152,0
+HQY.US,D,20240130,000000,77.38,77.8699,76.93,77.21,615520,0
+HQY.US,D,20240131,000000,77.42,77.42,75.09,75.58,596980,0
+HQY.US,D,20240201,000000,75.17,76.25,74.85,75.62,475884,0
+HQY.US,D,20240202,000000,76.02,78.2,76.02,77.33,697771,0
+HQY.US,D,20240205,000000,77.05,77.99,76.4,76.94,402514,0
+HQY.US,D,20240206,000000,77.06,77.775,76.69,76.9,259920,0
+HQY.US,D,20240207,000000,76.97,78.22,76.97,77.39,409674,0
+HQY.US,D,20240208,000000,77.54,78.84,77.45,78.07,443467,0
+HQY.US,D,20240209,000000,78.07,80.22,78.07,79.61,441779,0
+HQY.US,D,20240212,000000,78.85,80.65,78.85,80.43,462847,0
+HQY.US,D,20240213,000000,80.5,82,79.29,79.53,702172,0
+HQY.US,D,20240214,000000,80.06,80.81,79.33,80.33,459490,0
+HQY.US,D,20240215,000000,80.72,81.805,79.69,81.63,598769,0
+HQY.US,D,20240216,000000,82.06,83.86,81.2391,81.29,532808,0
+HQY.US,D,20240220,000000,80.74,81.785,80.69,81.33,517816,0
+HQY.US,D,20240221,000000,80.96,81.49,79.31,80.07,426942,0
+HQY.US,D,20240222,000000,80.85,83.58,80.85,82.26,532559,0
+HQY.US,D,20240223,000000,82.72,83.21,81.75,82.23,503743,0
+HQY.US,D,20240226,000000,82.34,84.08,81.555,83.5,616290,0
+HQY.US,D,20240227,000000,83.85,84.13,82.85,83.42,447020,0
+HQY.US,D,20240228,000000,82.8,83.25,82.04,83,610086,0
+HQY.US,D,20240229,000000,83.92,83.93,80.83,82.61,883780,0
+HQY.US,D,20240301,000000,82.59,82.59,80.99,81.05,482195,0
+HQY.US,D,20240304,000000,80.96,82.68,80.01,82.38,431428,0
+HQY.US,D,20240305,000000,82.32,83.235,80.895,81.05,454350,0
+HQY.US,D,20240306,000000,81.14,81.35,80.17,80.55,574529,0
+HQY.US,D,20240307,000000,81.09,81.73,80.13,80.32,427927,0
+HQY.US,D,20240308,000000,80.41,81.55,80.41,81.09,285596,0
+HQY.US,D,20240311,000000,81,82.35,80.46,81.96,342797,0
+HQY.US,D,20240312,000000,81.7,82.365,81.18,82.14,338331,0
+HQY.US,D,20240313,000000,82.05,83.5,81.82,82.71,424333,0
+HQY.US,D,20240314,000000,82.9,83.27,81.28,82.02,374162,0
+HQY.US,D,20240315,000000,81.63,82.75,81.32,81.44,988138,0
+HQY.US,D,20240318,000000,81.76,83.715,81.6,82.96,542486,0
+HQY.US,D,20240319,000000,83.43,83.7,82.27,83.53,752014,0
+HQY.US,D,20240320,000000,82.76,84.49,79.77,81.36,1116510,0
+HQY.US,D,20240321,000000,81.53,82.99,79.61,82.2,716596,0
+HQY.US,D,20240322,000000,82.84,82.84,79.4,79.63,638627,0
+HQY.US,D,20240325,000000,79.52,80.06,78.87,79.38,463527,0
+HQY.US,D,20240326,000000,79.45,79.9,78.85,79.48,645309,0
+HQY.US,D,20240327,000000,79.58,79.89,78.81,79.72,496631,0
+HQY.US,D,20240328,000000,80.74,82.58,80,81.63,624725,0
+HQY.US,D,20240401,000000,81.43,81.78,79.87,81.63,568385,0
+HQY.US,D,20240402,000000,82.37,83.315,80.97,82.785,865228,0
+HQY.US,D,20240403,000000,82.33,82.575,79.4,79.9,890125,0
+HQY.US,D,20240404,000000,80.21,80.5129,78.32,78.55,625427,0
+HQY.US,D,20240405,000000,79,80.03,78.4,79.39,619170,0
+HQY.US,D,20240408,000000,78.84,79.87,78.781,79.2,393239,0
+HQY.US,D,20240409,000000,79.27,79.62,78.08,78.61,463898,0
+HQY.US,D,20240410,000000,78.32,81.98,77.8075,81.3,759906,0
+HQY.US,D,20240411,000000,80.7,81.1461,79.555,80.49,681328,0
+HQY.US,D,20240412,000000,80.14,80.15,78.945,79.85,455357,0
+HQY.US,D,20240415,000000,80.58,81.32,79.88,80.23,537314,0
+HQY.US,D,20240416,000000,81.06,81.79,79.97,80.27,528479,0
+HQY.US,D,20240417,000000,80.71,81.86,79.72,79.87,429633,0
+HQY.US,D,20240418,000000,80.07,81.7,79.8,79.85,487342,0
+HQY.US,D,20240419,000000,79.85,81.22,79.64,80.89,552675,0
+HQY.US,D,20240422,000000,81.01,81.975,80.57,81.19,406353,0
+HQY.US,D,20240423,000000,81.56,81.56,79.82,79.87,407844,0
+HQY.US,D,20240424,000000,79.73,79.73,78.415,79.2,748776,0
+HQY.US,D,20240425,000000,79.12,79.275,78.25,79.04,596788,0
+HQY.US,D,20240426,000000,78.64,80.71,78.4,80.26,382417,0
+HQY.US,D,20240429,000000,80.26,80.77,79.665,80.3,323263,0
+HQY.US,D,20240430,000000,80.5,80.5,78.86,78.91,481178,0
+HQY.US,D,20240501,000000,78.99,80.88,78.64,79.75,743281,0
+HQY.US,D,20240502,000000,80.25,80.66,79.62,79.75,459065,0
+HQY.US,D,20240503,000000,79.36,79.36,77.82,78.55,613348,0
+HQY.US,D,20240506,000000,78.91,79.72,78.845,79.27,361941,0
+HQY.US,D,20240507,000000,79.63,80.775,78.98,80.38,670270,0
+HQY.US,D,20240508,000000,80.1,80.91,77.055,78.01,704648,0
+HQY.US,D,20240509,000000,77.83,78.565,77.02,77.45,794381,0
+HQY.US,D,20240510,000000,77.31,78.22,75.67,77.33,732376,0
+HQY.US,D,20240513,000000,77.46,78.295,77.22,77.36,361855,0
+HQY.US,D,20240514,000000,77.37,77.88,76.28,76.82,564407,0
+HQY.US,D,20240515,000000,76.56,77.205,74.75,75.85,738311,0
+HQY.US,D,20240516,000000,76.35,78.75,76.35,78.4,557318,0
+HQY.US,D,20240517,000000,78.76,79.28,78.05,79.21,391617,0
+HQY.US,D,20240520,000000,79.09,79.485,78.6,79.4,315288,0
+HQY.US,D,20240521,000000,79.48,80.1639,78.82,79.31,307945,0
+HQY.US,D,20240522,000000,79.05,79.85,78.835,79.46,439866,0
+HQY.US,D,20240523,000000,79.46,80.69,79.29,79.84,504449,0
+HQY.US,D,20240524,000000,79.93,80.27,79.08,79.27,317975,0
+HQY.US,D,20240528,000000,79.15,79.25,78.03,79.19,566969,0
+HQY.US,D,20240529,000000,78.52,79.17,75.2657,78.39,826330,0
+HQY.US,D,20240530,000000,78.37,79.58,77.53,79.12,618387,0
+HQY.US,D,20240531,000000,79.44,81.785,79.15,81.68,1253038,0
+HQY.US,D,20240603,000000,81.74,82.7973,80.3549,81.22,1077811,0
+HQY.US,D,20240604,000000,84.78,85.7104,81.5,83.4,1403570,0
+HQY.US,D,20240605,000000,83.61,85.265,81.9601,84.84,928866,0
+HQY.US,D,20240606,000000,85.29,85.79,83.39,83.69,635530,0
+HQY.US,D,20240607,000000,84.11,85.56,84.065,85.25,543429,0
+HQY.US,D,20240610,000000,84.92,87.61,84.52,86.94,649707,0
+HQY.US,D,20240611,000000,86.64,87.18,85.675,86.91,617059,0
+HQY.US,D,20240612,000000,87.72,87.72,82.2,83.07,1152250,0
+HQY.US,D,20240613,000000,82.79,83.385,80.83,83.21,589303,0
+HQY.US,D,20240614,000000,82.38,82.94,81.52,82.48,380418,0
+HQY.US,D,20240617,000000,82.56,84.39,82.56,84.37,369603,0
+HQY.US,D,20240618,000000,84.71,85.09,83.7501,84.74,431963,0
+HQY.US,D,20240620,000000,85.42,85.69,82.06,82.26,494105,0
+HQY.US,D,20240621,000000,82.38,83.9,82.26,83.64,1184953,0
+HQY.US,D,20240624,000000,83.89,84.37,82.28,82.72,340001,0
+HQY.US,D,20240625,000000,82.81,83.87,82.4401,82.74,293465,0
+HQY.US,D,20240626,000000,82.71,82.92,81.705,82.81,358796,0
+HQY.US,D,20240627,000000,83.44,84.37,82.07,84.3,468487,0
+HQY.US,D,20240628,000000,84.19,86.4,83.395,86.2,1385173,0
+HQY.US,D,20240701,000000,86.5,88.26,86.03,86.62,658987,0
+HQY.US,D,20240702,000000,86.79,87.44,84.84,85.76,455440,0
+HQY.US,D,20240703,000000,85.21,85.76,82.84,83.56,349958,0
+HQY.US,D,20240705,000000,83.07,83.48,81.17,82.57,471188,0
+HQY.US,D,20240708,000000,82.14,82.76,81.46,81.57,480294,0
+HQY.US,D,20240709,000000,81.34,82.86,80.89,81.66,330976,0
+HQY.US,D,20240710,000000,81.66,81.66,78.71,79.04,519143,0
+HQY.US,D,20240711,000000,78.64,79.2,74.9,75.73,1354750,0
+HQY.US,D,20240712,000000,76,76.83,75.46,76.49,686173,0
+HQY.US,D,20240715,000000,77.04,78.43,76.31,77.06,734520,0
+HQY.US,D,20240716,000000,77.98,82.06,77.98,81.44,1183663,0
+HQY.US,D,20240717,000000,81.49,82.19,78.38,78.65,899268,0
+HQY.US,D,20240718,000000,78.55,79.61,77.56,77.8,478549,0
+HQY.US,D,20240719,000000,78.46,78.51,73.055,73.38,1075724,0
+HQY.US,D,20240722,000000,73.45,75.88,73.33,75.44,985522,0
+HQY.US,D,20240723,000000,75.37,78.86,74.55,78.79,800430,0
+HQY.US,D,20240724,000000,78.94,79.47,76.39,78.16,707322,0
+HQY.US,D,20240725,000000,78.88,80.54,78.56,79.76,733368,0
+HQY.US,D,20240726,000000,80.03,82.3882,80.01,80.98,532086,0
+HQY.US,D,20240729,000000,80.98,80.98,78.64,79.61,592407,0
+HQY.US,D,20240730,000000,80.18,81.03,77.66,78.42,516956,0
+HQY.US,D,20240731,000000,78.36,80.3,77.7844,78.48,528832,0
+HQY.US,D,20240801,000000,78.46,79.07,76.19,77.87,931836,0
+HQY.US,D,20240802,000000,75.25,75.25,70.35,71.41,1346246,0
+HQY.US,D,20240805,000000,67.5,70.15,65.01,67.98,1513627,0
+HQY.US,D,20240806,000000,68.04,70.03,67,69.12,931419,0
+HQY.US,D,20240807,000000,69.52,70.535,68.57,69.69,699794,0
+HQY.US,D,20240808,000000,70.41,72.51,67.3153,71.92,521764,0
+HQY.US,D,20240809,000000,71.51,72.66,71.095,71.17,452493,0
+HQY.US,D,20240812,000000,71.32,71.48,69.52,69.62,360689,0
+HQY.US,D,20240813,000000,69.72,71.355,69.635,71.07,363279,0
+HQY.US,D,20240814,000000,71.46,71.5,69.945,71.16,341653,0
+HQY.US,D,20240815,000000,72.33,74.31,71.33,73.59,705607,0
+HQY.US,D,20240816,000000,73.2,75.17,72.785,74.88,523468,0
+HQY.US,D,20240819,000000,74.75,75.79,74.14,75.72,544296,0
+HQY.US,D,20240820,000000,75.13,75.615,73.76,73.94,479692,0
+HQY.US,D,20240821,000000,74.17,75.19,73.63,74.94,333044,0
+HQY.US,D,20240822,000000,75.17,75.625,74.11,75.15,405434,0
+HQY.US,D,20240823,000000,75.64,77.07,75.14,76.62,378723,0
+HQY.US,D,20240826,000000,76.94,77.16,75.89,75.96,341132,0
+HQY.US,D,20240827,000000,76.1,76.665,75.24,76.32,301287,0
+HQY.US,D,20240828,000000,76.05,76.35,74.99,75.54,314462,0
+HQY.US,D,20240829,000000,76,78.1,75.35,77.09,459416,0
+HQY.US,D,20240830,000000,77.21,79.65,77.21,79.56,736798,0
+HQY.US,D,20240903,000000,79.36,80.89,78.3801,78.63,1327390,0
+HQY.US,D,20240904,000000,78.11,83.5,73.8418,82.66,1324407,0
+HQY.US,D,20240905,000000,82.37,82.95,79.08,79.49,835892,0
+HQY.US,D,20240906,000000,79.46,79.82,76.09,76.24,924244,0
+HQY.US,D,20240909,000000,76.65,77.895,76.04,76.31,765582,0
+HQY.US,D,20240910,000000,76.68,76.79,74.45,74.69,597627,0
+HQY.US,D,20240911,000000,74.65,76.01,74.12,75.15,581570,0
+HQY.US,D,20240912,000000,75.48,77.41,75.2,76.58,507217,0
+HQY.US,D,20240913,000000,77.04,78.66,76.79,78.23,394542,0
+HQY.US,D,20240916,000000,78.63,79.25,77.845,78.25,372712,0
+HQY.US,D,20240917,000000,78.84,80.1,78.38,78.8,444411,0
+HQY.US,D,20240918,000000,78.7,80.15,77.46,77.54,662426,0
+HQY.US,D,20240919,000000,79.77,79.85,77.97,78.59,597149,0
+HQY.US,D,20240920,000000,78.75,80.58,78.12,79.53,1224727,0
+HQY.US,D,20240923,000000,79.94,80.235,78.845,79.2,440688,0
+HQY.US,D,20240924,000000,79.32,79.5711,77.81,78.8,427734,0
+HQY.US,D,20240925,000000,78.87,79.075,77.04,77.56,516321,0
+HQY.US,D,20240926,000000,78.35,78.9299,77.82,78.64,392838,0
+HQY.US,D,20240927,000000,78.98,80.15,78.705,79.93,433719,0
+HQY.US,D,20240930,000000,80.18,82.21,79.69,81.85,565225,0
+HQY.US,D,20241001,000000,81.86,82.18,79.935,80.27,701259,0
+HQY.US,D,20241002,000000,80.85,81.24,78.71,79.1,650391,0
+HQY.US,D,20241003,000000,78.7,79.11,76.85,78.18,567763,0
+HQY.US,D,20241004,000000,79.43,83.22,79.37,83.09,657461,0
+HQY.US,D,20241007,000000,83.07,83.63,82.06,82.5,461820,0
+HQY.US,D,20241008,000000,82.76,82.94,81.53,82.38,361759,0
+HQY.US,D,20241009,000000,82.51,84.49,81.62,83.88,521692,0
+HQY.US,D,20241010,000000,83.15,84.91,83.15,84.75,798997,0
+HQY.US,D,20241011,000000,84.88,86.47,84.65,85.42,525479,0
+HQY.US,D,20241014,000000,85,85.59,84.4,84.97,355375,0
+HQY.US,D,20241015,000000,84.65,84.65,83.19,83.83,552748,0
+HQY.US,D,20241016,000000,84.01,85.93,84.01,85.87,362716,0
+HQY.US,D,20241017,000000,86.06,88.59,85.26,88,587197,0
+HQY.US,D,20241018,000000,88.19,89.08,86.79,87.68,457498,0
+HQY.US,D,20241021,000000,88.42,89.23,87.24,87.74,381727,0
+HQY.US,D,20241022,000000,87.49,87.95,86.73,87.61,335379,0
+HQY.US,D,20241023,000000,87.02,88.45,86.951,87.61,374851,0
+HQY.US,D,20241024,000000,87.97,88.29,86.98,87.57,335879,0
+HQY.US,D,20241025,000000,88.02,88.93,87.525,88.07,380842,0
+HQY.US,D,20241028,000000,88.76,88.76,87.305,87.82,422198,0
+HQY.US,D,20241029,000000,87.34,88.24,86.44,87.11,483474,0
+HQY.US,D,20241030,000000,86.87,88.7,85.88,86.21,436268,0
+HQY.US,D,20241031,000000,86.1,87.355,85.22,85.25,408203,0
+HQY.US,D,20241101,000000,86.15,86.855,85.16,86.33,555503,0
+HQY.US,D,20241104,000000,85.95,87.32,84.78,86.95,518818,0
+HQY.US,D,20241105,000000,86.93,89.58,86.36,89.23,694968,0
+HQY.US,D,20241106,000000,95.57,99,93.97,97.95,2394332,0
+HQY.US,D,20241107,000000,97.96,99.565,96.11,97.2,921563,0
+HQY.US,D,20241108,000000,97,99.15,95.56,98.82,666790,0
+HQY.US,D,20241111,000000,99.99,100.97,98.77,100.27,500533,0
+HQY.US,D,20241112,000000,99.78,101.17,99.54,100.2,458286,0
+HQY.US,D,20241113,000000,97.79,99.28,94.32,94.8,848754,0
+HQY.US,D,20241114,000000,95.18,97.58,95.04,95.7,640926,0
+HQY.US,D,20241115,000000,96.12,99.6499,95.91,98.98,1561907,0
+HQY.US,D,20241118,000000,98.98,103.12,98.33,102.4,1658127,0
+HQY.US,D,20241119,000000,101.25,102.75,99.905,102.67,640767,0
+HQY.US,D,20241120,000000,102.77,103.695,101.21,102.96,772678,0
+HQY.US,D,20241121,000000,103.62,105.48,102.45,104.65,696062,0
+HQY.US,D,20241122,000000,105.06,105.73,103.33,104.25,626378,0
+HQY.US,D,20241125,000000,104.9,105.82,101.73,103.76,996651,0
+HQY.US,D,20241126,000000,103.89,103.89,101.93,103.57,529761,0
+HQY.US,D,20241127,000000,103.64,104.17,102.42,102.47,467146,0
+HQY.US,D,20241129,000000,103.4,103.835,101.48,101.54,452817,0
+HQY.US,D,20241202,000000,101.82,102.675,100.82,101.66,581708,0
+HQY.US,D,20241203,000000,101.63,102.58,100.78,101.39,532578,0
+HQY.US,D,20241204,000000,103.11,104.4,102.26,103,604433,0
+HQY.US,D,20241205,000000,102.47,102.92,100.67,100.845,529844,0
+HQY.US,D,20241206,000000,101.36,102.53,98.8,100.21,885415,0
+HQY.US,D,20241209,000000,101.59,102.35,99.715,101,1228461,0
+HQY.US,D,20241210,000000,97.18,101.94,93.82,95.39,1840258,0
+HQY.US,D,20241211,000000,95.55,97.8399,93.45,97.36,851126,0
+HQY.US,D,20241212,000000,96.93,98.24,94.55,95,635338,0
+HQY.US,D,20241213,000000,94.98,96.14,94,95.62,782269,0
+HQY.US,D,20241216,000000,94.91,95.58,92.7,93.17,982621,0
+HQY.US,D,20241217,000000,92.19,93.15,90.34,91.09,964101,0
+HQY.US,D,20241218,000000,91.32,93.24,90.89,91.54,955707,0
+HQY.US,D,20241219,000000,92.79,95.5,92.495,94.76,1391889,0
+HQY.US,D,20241220,000000,93.21,95.58,92.02,94.95,2122520,0
+HQY.US,D,20241223,000000,95.12,96.52,93.72,95.09,595246,0
+HQY.US,D,20241224,000000,95.28,96.99,95.09,95.68,201175,0
+HQY.US,D,20241226,000000,95.72,97.6687,95.72,97.41,517293,0
+HQY.US,D,20241227,000000,96.99,98.34,95.77,96.3,377416,0
+HQY.US,D,20241230,000000,95.1,97.555,95.1,96.84,468090,0
+HQY.US,D,20241231,000000,97.03,97.76,95.58,95.95,551839,0
+HQY.US,D,20250102,000000,95.87,97.52,95.87,96.81,467856,0
+HQY.US,D,20250103,000000,97.68,98.5,96.72,97.47,455452,0
+HQY.US,D,20250106,000000,97.3,98.91,96.41,97.1,539795,0
+HQY.US,D,20250107,000000,97,99.74,96.41,98.69,904405,0
+HQY.US,D,20250108,000000,97.96,99.8,97.38,99.74,721484,0
+HQY.US,D,20250110,000000,99,101.805,99,100.32,903184,0
+HQY.US,D,20250113,000000,99.82,103.14,99.17,101.82,1388402,0
+HQY.US,D,20250114,000000,102.26,104.32,102.145,103.61,1028436,0
+HQY.US,D,20250115,000000,103.93,104,97.7225,100.66,909609,0
+HQY.US,D,20250116,000000,100.86,102.52,99.41,100.09,654015,0
+HQY.US,D,20250117,000000,100.74,103.24,100.3,102.42,962745,0
+HQY.US,D,20250121,000000,102.77,105,102,104.74,591624,0
+HQY.US,D,20250122,000000,104.55,105.98,103.98,105.77,712717,0
+HQY.US,D,20250123,000000,106.14,106.35,102.96,104.71,549832,0
+HQY.US,D,20250124,000000,104.58,107.87,104.065,106.88,655172,0
+HQY.US,D,20250127,000000,106.38,107.29,103.3,104.34,703006,0
+HQY.US,D,20250128,000000,104.56,107.89,103.65,107.71,532056,0
+HQY.US,D,20250129,000000,107.1,111.36,106.835,108.8,713452,0
+HQY.US,D,20250130,000000,109.15,110.755,108.85,110.57,508625,0
+HQY.US,D,20250131,000000,110.22,111.585,109.11,110.42,809874,0
+HQY.US,D,20250203,000000,108.26,112.53,108.26,110.31,633375,0
+HQY.US,D,20250204,000000,109.75,113.225,109.4302,111.97,984541,0
+HQY.US,D,20250205,000000,111.08,112.37,109.59,111.97,1345010,0
+HQY.US,D,20250206,000000,112.53,112.715,111.49,112.07,681634,0
+HQY.US,D,20250207,000000,112.51,113.6116,111.35,111.52,396854,0
+HQY.US,D,20250210,000000,112.39,113.13,110.58,112.15,584807,0
+HQY.US,D,20250211,000000,111.88,112.98,110.77,112.5,833443,0
+HQY.US,D,20250212,000000,111.97,114.69,111.69,114.51,1247787,0
+HQY.US,D,20250213,000000,114.51,115.59,112.73,113.94,832684,0
+HQY.US,D,20250214,000000,113.94,114.45,112.39,112.69,483217,0
+HQY.US,D,20250218,000000,112.93,114.07,112.415,113.24,436980,0
+HQY.US,D,20250219,000000,112.74,115.22,110.5,113.78,646855,0
+HQY.US,D,20250220,000000,112.57,113.565,110.89,111.72,448900,0
+HQY.US,D,20250221,000000,112.13,112.53,107.995,108.6,587776,0
+HQY.US,D,20250224,000000,109.08,110.4767,108.235,109.39,567039,0
+HQY.US,D,20250225,000000,109.56,111.14,101.91,107.45,954764,0
+HQY.US,D,20250226,000000,107.36,109.7,105.41,105.61,674302,0
+HQY.US,D,20250227,000000,106.86,107.7,106.39,107,501255,0
+HQY.US,D,20250228,000000,106.64,109.89,106.16,109.76,883010,0
+HQY.US,D,20250303,000000,110.01,111.7,104.21,104.82,924919,0
+HQY.US,D,20250304,000000,104.34,104.46,98.945,102.99,949279,0
+HQY.US,D,20250305,000000,103.16,105.26,102.74,103.68,724432,0
+HQY.US,D,20250306,000000,102.22,103.395,101.22,101.27,716804,0
+HQY.US,D,20250307,000000,101.59,102.02,98.9,100.58,768217,0
+HQY.US,D,20250310,000000,98.49,99.18,91.6,94.48,1018410,0
+HQY.US,D,20250311,000000,94.63,96.8998,93.2964,95.74,888641,0
+HQY.US,D,20250312,000000,97.31,98.53,95.69,95.78,980657,0
+HQY.US,D,20250313,000000,95.86,98.19,93.32,93.97,785920,0
+HQY.US,D,20250314,000000,95.35,98,94.6875,97.41,863553,0
+HQY.US,D,20250317,000000,97,100.89,96.95,100.72,721103,0
+HQY.US,D,20250318,000000,100.07,102.64,99.345,101.67,2081377,0
+HQY.US,D,20250319,000000,85,87.4,80.33,84.32,6438099,0
+HQY.US,D,20250320,000000,84.05,86.45,82.6,84.6,2370968,0
+HQY.US,D,20250321,000000,83.24,85.21,82.23,84.88,1741126,0
+HQY.US,D,20250324,000000,86.29,90.51,85.92,90.32,1537595,0
+HQY.US,D,20250325,000000,91.86,93.64,89.75,90.19,2054505,0
+HQY.US,D,20250326,000000,90.25,91.36,88.83,89.22,1175489,0
+HQY.US,D,20250327,000000,89.36,90.8,88.27,88.83,1464004,0
+HQY.US,D,20250328,000000,88.04,88.4,86.19,86.96,1168660,0
+HQY.US,D,20250331,000000,85.6,88.91,85,88.37,989455,0
+HQY.US,D,20250401,000000,87.78,88.79,86.17,87.05,1155194,0
+HQY.US,D,20250402,000000,85.39,88.94,85.39,88.74,677001,0
+HQY.US,D,20250403,000000,83.58,85.95,82.32,82.97,1219932,0
+HQY.US,D,20250404,000000,78.54,80.78,76.063,78.8,1933052,0
+HQY.US,D,20250407,000000,74.45,82.02,74.07,80.36,1593192,0
+HQY.US,D,20250408,000000,83.78,84.7,75.05,76.77,2304544,0
+HQY.US,D,20250409,000000,76.42,85,76.235,83.13,1971216,0
+HQY.US,D,20250410,000000,81.4,81.92,78.08,79.94,857009,0
+HQY.US,D,20250411,000000,80.11,82.445,77.84,82.2,926472,0
+HQY.US,D,20250414,000000,84,84.38,81.37,83.36,905043,0
+HQY.US,D,20250415,000000,83.44,84.095,82.72,83.03,644192,0
+HQY.US,D,20250416,000000,82.01,83.07,81.42,82.49,632030,0
+HQY.US,D,20250417,000000,82.15,84.785,81.2137,84.52,944006,0
+HQY.US,D,20250421,000000,83.72,84.02,79.17,80.2,1062396,0
+HQY.US,D,20250422,000000,81.53,83.62,81.23,83.45,943366,0
+HQY.US,D,20250423,000000,85,88.53,85,86.08,1106876,0
+HQY.US,D,20250424,000000,85.345,86.38,84.6923,85.83,576261,0
+HQY.US,D,20250425,000000,85.87,86.485,84.38,85.87,559483,0
+HQY.US,D,20250428,000000,86.37,87.35,82.45,84.4,823926,0
+HQY.US,D,20250429,000000,84.19,87.43,83.875,86.42,681500,0
+HQY.US,D,20250430,000000,85.58,86.02,83.63,85.72,722100,0
+HQY.US,D,20250501,000000,86.37,88.47,85.32,87.95,959360,0
+HQY.US,D,20250502,000000,88.81,92.82,88.81,90.58,1475723,0
+HQY.US,D,20250505,000000,89.8,92.9,89.1,91.42,1268796,0
+HQY.US,D,20250506,000000,90.1,90.95,89.3943,90.14,702709,0
+HQY.US,D,20250507,000000,90.79,91.99,89.3,91.72,825427,0
+HQY.US,D,20250508,000000,93.065,93.2,91.03,91.33,930213,0
+HQY.US,D,20250509,000000,91.3,92.2125,89.51,90.4,594229,0
+HQY.US,D,20250512,000000,93.78,97.655,93.37,96.66,1115517,0
+HQY.US,D,20250513,000000,96.66,101.36,96.61,96.99,1537007,0
+HQY.US,D,20250514,000000,96.86,98.1,96.04,98.06,972658,0
+HQY.US,D,20250515,000000,97.91,98.05,94.34,97.65,822449,0
+HQY.US,D,20250516,000000,97.65,98.9475,97.31,98.23,815837,0
+HQY.US,D,20250519,000000,97.04,97.915,96.695,97.6,468845,0
+HQY.US,D,20250520,000000,98.16,101.28,97.94,101.18,1142893,0
+HQY.US,D,20250521,000000,99.71,101.505,98.77,98.795,544201,0
+HQY.US,D,20250522,000000,98.82,103.32,98.82,100.08,1782645,0
+HQY.US,D,20250523,000000,97,100.17,97,99.01,908120,0
+HQY.US,D,20250527,000000,99.41,101.7,99.41,101.14,804506,0
+HQY.US,D,20250528,000000,100.87,102.54,100.53,101.48,1035527,0
+HQY.US,D,20250529,000000,101.65,102.31,100.7,100.98,780842,0
+HQY.US,D,20250530,000000,100.83,101.51,99.8201,100.61,961038,0
+HQY.US,D,20250602,000000,100.49,103.475,98.84,102.81,1303154,0
+HQY.US,D,20250603,000000,103.28,105.135,101.505,103.76,1895186,0
+HQY.US,D,20250604,000000,112.08,116,107.76,113.06,2712418,0
+HQY.US,D,20250605,000000,112.96,116.65,112.52,112.7,1948983,0
+HQY.US,D,20250606,000000,111.13,113.8,111.13,111.55,1893278,0
+HQY.US,D,20250609,000000,111.55,112.72,109.72,111.16,887385,0
+HQY.US,D,20250610,000000,110.79,111.44,106.9,107.22,1276782,0
+HQY.US,D,20250611,000000,106.96,107.66,104.05,104.56,1201575,0
+HQY.US,D,20250612,000000,104.51,104.56,103.14,103.99,883773,0
+HQY.US,D,20250613,000000,102.6,105.78,102.29,104.76,854492,0
+HQY.US,D,20250616,000000,105.73,106.39,100.02,101.08,1490514,0
+HQY.US,D,20250617,000000,99.49,101.42,98.05,100.01,1603094,0
+HQY.US,D,20250618,000000,99.54,102.21,99.54,102,982089,0
+HQY.US,D,20250620,000000,102.45,103.435,100.69,101.3,1218772,0
+HQY.US,D,20250623,000000,101,101.5,99.27,101.21,691140,0
+HQY.US,D,20250624,000000,102.43,104.725,100.35,104.18,1342892,0
+HQY.US,D,20250625,000000,104.75,104.75,103.19,103.97,866342,0
+HQY.US,D,20250626,000000,104.16,105.39,104,104.86,727225,0
+HQY.US,D,20250627,000000,105.62,106.28,104.62,104.88,958706,0
+HQY.US,D,20250630,000000,105.98,106.6,104.45,104.76,997185,0
+HQY.US,D,20250701,000000,104.26,105.47,102.83,102.89,921259,0
+HQY.US,D,20250702,000000,102.42,102.75,100.1,101.28,1320863,0
+HQY.US,D,20250703,000000,102.17,102.19,99.9,102.16,627812,0
+HQY.US,D,20250707,000000,101.21,102.865,100.56,101.83,877726,0
+HQY.US,D,20250708,000000,101.99,104.93,100.1747,103.12,973373,0
+HQY.US,D,20250709,000000,102.97,103.005,98.66,99.98,994542,0
+HQY.US,D,20250710,000000,100.44,100.44,97.045,97.19,913190,0
+HQY.US,D,20250711,000000,96.78,96.78,93.65,94.52,1106970,0
+HQY.US,D,20250714,000000,94.32,97.49,94.32,97.34,1294364,0
+HQY.US,D,20250715,000000,97.34,98.61,96.1,96.18,1128314,0
+HQY.US,D,20250716,000000,96.61,98.32,95.87,97.67,940815,0
+HQY.US,D,20250717,000000,97.37,100.45,97.14,100.12,1061827,0
+HQY.US,D,20250718,000000,100.73,100.73,97.35,97.7,623416,0
+HQY.US,D,20250721,000000,97.4,98.48,96,97.08,693577,0
+HQY.US,D,20250722,000000,97.21,98.75,97.21,97.41,647335,0
+HQY.US,D,20250723,000000,97.56,98.325,96.645,96.91,512774,0
+HQY.US,D,20250724,000000,96.4,97.54,94.36,94.38,671593,0
+HQY.US,D,20250725,000000,94.97,96.45,94.39,96.04,497345,0
+HQY.US,D,20250728,000000,96.67,97.3611,95.36,95.76,541580,0
+HQY.US,D,20250729,000000,96.19,96.91,94.96,95.77,686977,0
+HQY.US,D,20250730,000000,96.4,99.47,95.62,98.8,1010438,0
+HQY.US,D,20250731,000000,97.61,99.82,96.95,97,1006194,0
+HQY.US,D,20250801,000000,95.04,95.98,90.72,91.06,1406702,0
+HQY.US,D,20250804,000000,91.91,92.72,90.85,91.15,1038106,0
+HQY.US,D,20250805,000000,91.49,91.6699,89.81,91.01,1315290,0
+HQY.US,D,20250806,000000,90.79,92.355,90.77,90.95,1277457,0
+HQY.US,D,20250807,000000,91.98,92.7299,89.955,91.84,642993,0
+HQY.US,D,20250808,000000,92.31,94.1,91.975,93.05,616384,0
+HQY.US,D,20250811,000000,93.45,94.3,92.31,92.46,607162,0
+HQY.US,D,20250812,000000,92.9,93.69,92.585,92.98,845706,0
+HQY.US,D,20250813,000000,93.12,93.2288,88.36,89.27,1061991,0
+HQY.US,D,20250814,000000,89.22,90.02,87.21,87.43,1066898,0
+HQY.US,D,20250815,000000,88.28,90.32,87.26,89.89,894427,0
+HQY.US,D,20250818,000000,89.87,91,89.12,89.53,773242,0
+HQY.US,D,20250819,000000,89.47,91.8,88.785,89.93,739194,0
+HQY.US,D,20250820,000000,89.8,90.615,88.21,89.04,653570,0
+HQY.US,D,20250821,000000,89.06,91.46,88.14,91.06,904286,0
+HQY.US,D,20250822,000000,91.5,92.63,89.4,89.82,1284444,0
+HQY.US,D,20250825,000000,89.7,89.7905,87.27,87.42,905227,0
+HQY.US,D,20250826,000000,87.59,89.71,87.43,89.33,823294,0
+HQY.US,D,20250827,000000,88.87,90,87.82,87.98,872971,0
+HQY.US,D,20250828,000000,88.06,88.875,86.625,88.29,1079705,0
+HQY.US,D,20250829,000000,88.24,89.5,87.935,89.33,1520030,0
+HQY.US,D,20250902,000000,89.01,91,88.735,88.85,2802786,0
+HQY.US,D,20250903,000000,93.5,96.05,91.1,95.54,3502949,0
+HQY.US,D,20250904,000000,95.73,98.39,95.13,97.7,2032278,0
+HQY.US,D,20250905,000000,97.33,98.57,90.14,91.48,2040148,0
+HQY.US,D,20250908,000000,91.76,93.19,91.33,93.06,1083985,0
+HQY.US,D,20250909,000000,93.34,93.8,92.3,92.99,817426,0
+HQY.US,D,20250910,000000,92.19,92.85,91.395,91.51,790967,0
+HQY.US,D,20250911,000000,91.53,92.98,91,92.34,866848,0
+HQY.US,D,20250912,000000,92.345,92.97,91.58,92.49,616085,0
+HQY.US,D,20250915,000000,92.39,93.91,92.39,93.02,917019,0
+HQY.US,D,20250916,000000,92.76,92.82,90.07,91.54,798254,0
+HQY.US,D,20250917,000000,91.72,93.27,91.07,92.28,737329,0
+HQY.US,D,20250918,000000,93.1,95.77,92.51,95.59,1070702,0
+HQY.US,D,20250919,000000,95.89,95.89,93.315,93.74,1601039,0
+HQY.US,D,20250922,000000,93.6,96.06,93.05,95.97,859101,0
+HQY.US,D,20250923,000000,95.97,97.5,93.71,93.85,953570,0
+HQY.US,D,20250924,000000,93.97,95.165,93.7,94.26,610763,0
+HQY.US,D,20250925,000000,93.94,97.45,93.64,96.16,1067401,0
+HQY.US,D,20250926,000000,96.54,97.37,95.09,96.53,841084,0
+HQY.US,D,20250929,000000,96.46,96.46,94.54,95.34,668430,0
+HQY.US,D,20250930,000000,95.09,95.895,93.7201,94.77,763267,0
+HQY.US,D,20251001,000000,93.78,93.78,89.14,90.71,1115571,0
+HQY.US,D,20251002,000000,90.62,91.615,89.47,89.68,962911,0
+HQY.US,D,20251003,000000,90.11,91.54,88.38,88.59,1015770,0
+HQY.US,D,20251006,000000,88.86,89.11,87.58,87.78,846090,0
+HQY.US,D,20251007,000000,88.21,88.95,87.71,88.5,1021780,0
+HQY.US,D,20251008,000000,88.42,92.5,88.16,92.09,1003850,0
+HQY.US,D,20251009,000000,91.81,94.4,91.4714,92.78,668890,0
+HQY.US,D,20251010,000000,92.21,92.4855,90.23,90.52,592601,0
+HQY.US,D,20251013,000000,91.04,93.42,90.68,93.23,615345,0
+HQY.US,D,20251014,000000,93.21,95.67,92.6975,94.04,835836,0
+HQY.US,D,20251015,000000,94.01,95.4,92.42,92.55,790670,0
+HQY.US,D,20251016,000000,92.91,93.58,88.74,91.04,826867,0
+HQY.US,D,20251017,000000,90.9,92.47,90.84,91.46,1113109,0
+HQY.US,D,20251020,000000,92.07,93.53,91.94,93.03,562880,0
+HQY.US,D,20251021,000000,93.17,97.26,93,96,1251902,0
+HQY.US,D,20251022,000000,95.91,96.48,94.45,95.48,1044485,0
+HQY.US,D,20251023,000000,95.16,96.55,94.84,96.34,587647,0
+HQY.US,D,20251024,000000,96.48,96.92,95.77,96.5,703947,0
+HQY.US,D,20251027,000000,96.63,97.74,95.36,96.17,865828,0
+HQY.US,D,20251028,000000,96.33,96.7299,93.35,95.15,643166,0
+HQY.US,D,20251029,000000,95.15,96.26,93.49,94.44,951857,0
+HQY.US,D,20251030,000000,93.83,95.79,92.89,92.95,538504,0
+HQY.US,D,20251031,000000,93.15,95.39,92.77,94.58,600953,0
+HQY.US,D,20251103,000000,94.92,95.08,93.36,94.81,587416,0
+HQY.US,D,20251104,000000,93.73,95.53,93.44,95.035,908015,0
+HQY.US,D,20251105,000000,94.19,94.89,92.93,94.39,650700,0
+HQY.US,D,20251106,000000,94.35,95.38,91.24,92.74,748349,0
+HQY.US,D,20251107,000000,92.74,93.85,92.11,93.71,534924,0
+HQY.US,D,20251110,000000,95.42,100.84,95,99.83,1617735,0
+HQY.US,D,20251111,000000,99.67,101.63,98.475,99.83,714620,0
+HQY.US,D,20251112,000000,99.82,101.555,99.38,100.5,621355,0
+HQY.US,D,20251113,000000,100.03,101,98.88,99.5,852654,0
+HQY.US,D,20251114,000000,98.02,101.84,97.9806,101.77,757168,0
+HQY.US,D,20251117,000000,100.89,102.11,99.20612,100.17,1120127,0
+HQY.US,D,20251118,000000,100.16,103.34,99.9,102.74,1388287,0
+HQY.US,D,20251119,000000,102.05,104,101.71,103.55,915234,0
+HQY.US,D,20251120,000000,104.56,105.48,100.58,100.73,835019,0
+HQY.US,D,20251121,000000,100.61,103.12,100,101.91,698866,0
+HQY.US,D,20251124,000000,102.48,104.77,101.91,103.64,739380,0
+HQY.US,D,20251125,000000,103.57,105.96,102.9,105.44,594559,0
+HQY.US,D,20251126,000000,105.37,105.83,103.5,104.99,702670,0
+HQY.US,D,20251128,000000,105.46,105.66,104.5,105.18,271071,0
+HQY.US,D,20251201,000000,104.91,104.94,101.31,102.41,1095397,0
+HQY.US,D,20251202,000000,102.71,102.72,98.87,98.88,917878,0
+HQY.US,D,20251203,000000,98.88,100.39,97.02,98.64,1550092,0
+HQY.US,D,20251204,000000,102.5,104.2,94.92,95.67,1554760,0
+HQY.US,D,20251205,000000,95.55,96.35,93.91,94.51,697997,0
+HQY.US,D,20251208,000000,93.88,93.88,90.89,92.09,1214966,0
+HQY.US,D,20251209,000000,92.5,96.79,90.91,93.26,1312141,0
+HQY.US,D,20251210,000000,92.65,95.8,91.55,95.73,1179290,0
+HQY.US,D,20251211,000000,95.62,98.47,94.965,97.39,932126,0
+HQY.US,D,20251212,000000,97.9,98.56,96.61,96.79,900029,0
+HQY.US,D,20251215,000000,97.46,97.62,95.38,95.75,666123,0
+HQY.US,D,20251216,000000,95.82,96.825,95,96,922315,0
+HQY.US,D,20251217,000000,95.73,96.97,95.1333,95.31,592878,0
+HQY.US,D,20251218,000000,95.61,96.585,95.0454,95.5,897413,0
+HQY.US,D,20251219,000000,94.72,97.09,94.33,95.5,1376371,0
+HQY.US,D,20251222,000000,95.69,95.75,93.5,93.78,664922,0
+HQY.US,D,20251223,000000,93.66,93.66,92.28,92.69,744727,0
+HQY.US,D,20251224,000000,92.87,93.5,92.17,92.45,456323,0
+HQY.US,D,20251226,000000,92.3,93.7,91.81,93.48,490481,0
+HQY.US,D,20251229,000000,93.48,93.68,92.06,92.78,410077,0
+HQY.US,D,20251230,000000,92.66,93.33,92.26,92.5,447888,0
+HQY.US,D,20251231,000000,92.65,92.685,91.32,91.61,616404,0
+HQY.US,D,20260102,000000,91.72,92.4,90.55,91.07,677901,0
+HQY.US,D,20260105,000000,90.96,94.34,90.565,93.47,823568,0
+HQY.US,D,20260106,000000,93.09,96.23,92.6,95.45,950180,0
+HQY.US,D,20260107,000000,95.45,98.58,94.66,97.77,984053,0
+HQY.US,D,20260108,000000,97.6,99.5,97.01,98.51,895287,0
+HQY.US,D,20260109,000000,95.56,97.8,92.905,94.15,1411133,0
+HQY.US,D,20260112,000000,89.15,91.335,84.44,84.56,2301994,0
+HQY.US,D,20260113,000000,84.69,85.67,82.74,84.28,1910345,0
+HQY.US,D,20260114,000000,84.25,86.54,83.01,85.6,1281466,0
+HQY.US,D,20260115,000000,84.96,89.71,84.01948,86.94,1862942,0
+HQY.US,D,20260116,000000,86.49,88.04,85.21,85.37,1115303,0
+HQY.US,D,20260120,000000,84.24,86.21,83.4,84,737404,0
+HQY.US,D,20260121,000000,84.26,85.94,83.76,84.59,1485972,0
+HQY.US,D,20260122,000000,85.49,87.41,84.74,86.42,807571,0
+HQY.US,D,20260123,000000,86,86.01,84.03,84.11,1032067,0
+HQY.US,D,20260126,000000,84.09,85.74,83.5901,85.33,712830,0
+HQY.US,D,20260127,000000,84.66,84.7,82.8285,83.02,789309,0
+HQY.US,D,20260128,000000,82.99,83.635,82.23,82.85,729216,0
+HQY.US,D,20260129,000000,83.04,84.0652,82.25,83.57,802997,0
+HQY.US,D,20260130,000000,83.51,86.485,82.4,85.67,1160546,0
+HQY.US,D,20260202,000000,85.28,88.8,85.25,87.07,1290706,0
+HQY.US,D,20260203,000000,86.52,87.1825,81.445,82.12,1075533,0
+HQY.US,D,20260204,000000,82.77,85.12,80.975,81.34,809155,0
+HQY.US,D,20260205,000000,81.76,82.9,77.71,79.22,1036214,0
+HQY.US,D,20260206,000000,79.7,80.17,77.98,79.45,1165716,0
+HQY.US,D,20260209,000000,79.16,79.8,77.44,79.28,1119444,0
+HQY.US,D,20260210,000000,79.62,80.83,78.3,78.35,888424,0
+HQY.US,D,20260211,000000,78.92,79.3912,76.58,76.92,1106016,0
+HQY.US,D,20260212,000000,77.39,77.63,72.99,73.21,1952330,0
+HQY.US,D,20260213,000000,73.7,74.835,72.9,73.88,1420718,0
+HQY.US,D,20260217,000000,73.38,74.77,72.76,74.36,987593,0
+HQY.US,D,20260218,000000,75.85,77.31,75.17,77.11,743657,0
diff --git a/daily/us/nasdaq stocks/1/hrzn.us.txt b/daily/us/nasdaq stocks/1/hrzn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c7ffb128537de2436b6d37f276df98f240a38212
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hrzn.us.txt	
@@ -0,0 +1,3845 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HRZN.US,D,20101103,000000,4.47063,4.58408,4.1881,4.56039,1486779.3213938,0
+HRZN.US,D,20101104,000000,4.56039,4.62321,4.35244,4.47418,1020118.0097783,0
+HRZN.US,D,20101105,000000,4.39597,4.46736,4.35244,4.42663,539556.69169252,0
+HRZN.US,D,20101108,000000,4.36949,4.42319,4.24672,4.30759,1118789.067517,0
+HRZN.US,D,20101109,000000,4.29557,4.29874,4.13476,4.17251,2094322.3532924,0
+HRZN.US,D,20101110,000000,4.10821,4.22324,4.10821,4.12211,710122.22605557,0
+HRZN.US,D,20101111,000000,4.09796,4.31953,4.09796,4.25959,897047.65072289,0
+HRZN.US,D,20101112,000000,4.17831,4.39932,4.17831,4.32232,366238.40463959,0
+HRZN.US,D,20101115,000000,4.26238,4.36633,4.07446,4.19369,1159309.0292667,0
+HRZN.US,D,20101116,000000,4.10151,4.28364,4.10151,4.24497,487338.06740069,0
+HRZN.US,D,20101117,000000,4.19676,4.30983,4.19089,4.29231,419257.32258172,0
+HRZN.US,D,20101118,000000,4.23574,4.31617,4.22081,4.31617,844691.71063046,0
+HRZN.US,D,20101119,000000,4.3362,4.39597,4.28661,4.3362,302611.84110215,0
+HRZN.US,D,20101122,000000,4.33369,4.41144,4.27078,4.39932,492786.71545679,0
+HRZN.US,D,20101123,000000,4.3789,4.45553,4.36633,4.41144,467384.36512795,0
+HRZN.US,D,20101124,000000,4.42663,4.47688,4.37358,4.47418,328123.61495958,0
+HRZN.US,D,20101126,000000,4.40837,4.46523,4.35458,4.41478,89829.207516568,0
+HRZN.US,D,20101129,000000,4.3816,4.41144,4.34256,4.41144,302638.66059446,0
+HRZN.US,D,20101130,000000,4.39932,4.44398,4.38078,4.4299,294278.48845406,0
+HRZN.US,D,20101201,000000,4.42663,4.45553,4.36949,4.39064,533497.63199163,0
+HRZN.US,D,20101202,000000,4.3816,4.43503,4.35244,4.36633,234793.92730774,0
+HRZN.US,D,20101203,000000,4.34562,4.34562,4.24672,4.28027,717496.51365896,0
+HRZN.US,D,20101206,000000,4.28027,4.35244,4.24672,4.29231,332652.89081955,0
+HRZN.US,D,20101207,000000,4.32232,4.3816,4.2058,4.27078,550473.29783915,0
+HRZN.US,D,20101208,000000,4.29231,4.45897,4.29231,4.39064,663850.01959694,0
+HRZN.US,D,20101209,000000,4.38431,4.43772,4.32232,4.41144,800502.84233385,0
+HRZN.US,D,20101210,000000,4.36633,4.52116,4.34945,4.51229,506762.88928524,0
+HRZN.US,D,20101213,000000,4.51229,4.59069,4.44658,4.52116,518737.25620828,0
+HRZN.US,D,20101214,000000,4.54567,4.56925,4.51229,4.53374,469710.15150039,0
+HRZN.US,D,20101215,000000,4.49161,4.54259,4.43334,4.49161,276277.24522089,0
+HRZN.US,D,20101216,000000,4.5248,4.5727,4.47063,4.53374,237655.03074652,0
+HRZN.US,D,20101217,000000,4.54259,4.54567,4.47063,4.48042,144326.41587438,0
+HRZN.US,D,20101220,000000,4.51229,4.56925,4.47063,4.54259,227179.33705334,0
+HRZN.US,D,20101221,000000,4.54567,4.6043,4.51864,4.5753,204247.59835537,0
+HRZN.US,D,20101222,000000,4.6043,4.6043,4.51592,4.51592,352557.24522647,0
+HRZN.US,D,20101223,000000,4.51592,4.53075,4.44349,4.48321,146350.75115335,0
+HRZN.US,D,20101227,000000,4.50689,4.51864,4.42076,4.45553,157594.55510606,0
+HRZN.US,D,20101228,000000,4.44136,4.47063,4.3816,4.39597,232777.10148663,0
+HRZN.US,D,20101229,000000,4.41144,4.42393,4.33846,4.34787,266234.9545233,0
+HRZN.US,D,20101230,000000,4.34143,4.36866,4.32362,4.35049,247827.12778687,0
+HRZN.US,D,20101231,000000,4.37518,4.37518,4.30368,4.30368,395634.71376205,0
+HRZN.US,D,20110103,000000,4.3362,4.44136,4.31347,4.44136,132581.62380546,0
+HRZN.US,D,20110104,000000,4.48042,4.69118,4.48042,4.56925,431050.3897368,0
+HRZN.US,D,20110105,000000,4.58408,4.69406,4.58408,4.66134,305819.45238147,0
+HRZN.US,D,20110106,000000,4.56656,4.68232,4.56656,4.68232,250955.35336897,0
+HRZN.US,D,20110107,000000,4.61456,4.69118,4.61456,4.62061,175195.65151406,0
+HRZN.US,D,20110110,000000,4.63786,4.64951,4.5633,4.64951,132829.43591434,0
+HRZN.US,D,20110111,000000,4.65287,4.70376,4.6043,4.64635,166427.82309067,0
+HRZN.US,D,20110112,000000,4.66833,4.68848,4.61082,4.64635,251032.59350681,0
+HRZN.US,D,20110113,000000,4.62918,4.72427,4.62918,4.69118,389688.29592883,0
+HRZN.US,D,20110114,000000,4.66452,4.70908,4.65287,4.69406,212147.54800787,0
+HRZN.US,D,20110118,000000,4.68008,4.73554,4.66452,4.69118,206395.30329893,0
+HRZN.US,D,20110119,000000,4.68494,4.69118,4.56039,4.56925,331663.78794344,0
+HRZN.US,D,20110120,000000,4.5248,4.56925,4.45031,4.50038,197366.78941036,0
+HRZN.US,D,20110121,000000,4.51091,4.64635,4.50038,4.61082,117755.80846087,0
+HRZN.US,D,20110124,000000,4.64635,4.72183,4.55461,4.6069,167987.64476297,0
+HRZN.US,D,20110125,000000,4.6345,4.69406,4.59694,4.61456,214596.70404491,0
+HRZN.US,D,20110126,000000,4.6043,4.67729,4.6043,4.65865,318728.21041631,0
+HRZN.US,D,20110127,000000,4.67729,4.75457,4.65865,4.75457,299102.77872935,0
+HRZN.US,D,20110128,000000,4.73844,4.75457,4.68494,4.73554,240091.31342726,0
+HRZN.US,D,20110131,000000,4.75457,4.75457,4.65064,4.68986,238822.21505151,0
+HRZN.US,D,20110201,000000,4.72183,4.75196,4.62918,4.70908,245795.28305006,0
+HRZN.US,D,20110202,000000,4.7072,4.75457,4.62061,4.7458,208944.22784731,0
+HRZN.US,D,20110203,000000,4.72427,4.76891,4.68494,4.76891,202147.09571827,0
+HRZN.US,D,20110204,000000,4.76043,4.77207,4.72183,4.76043,229566.27186822,0
+HRZN.US,D,20110207,000000,4.73349,4.79596,4.73349,4.76043,308627.98961536,0
+HRZN.US,D,20110208,000000,4.69762,4.78086,4.69762,4.76891,258129.03116994,0
+HRZN.US,D,20110209,000000,4.72427,4.76406,4.64951,4.73844,123827.74151806,0
+HRZN.US,D,20110210,000000,4.73844,4.76603,4.68848,4.74179,166775.40371092,0
+HRZN.US,D,20110211,000000,4.76603,4.7746,4.72183,4.75457,124982.05246674,0
+HRZN.US,D,20110214,000000,4.7458,4.79296,4.70376,4.7746,201243.81521753,0
+HRZN.US,D,20110215,000000,4.78086,4.78086,4.72688,4.76603,208234.04769116,0
+HRZN.US,D,20110216,000000,4.74179,4.78644,4.73844,4.75457,287224.96197861,0
+HRZN.US,D,20110218,000000,4.73349,4.80304,4.72688,4.75457,248970.71093861,0
+HRZN.US,D,20110222,000000,4.75457,4.76891,4.64141,4.68008,191774.38887553,0
+HRZN.US,D,20110223,000000,4.62061,4.69762,4.59069,4.68494,97366.557633145,0
+HRZN.US,D,20110224,000000,4.65865,4.70908,4.61716,4.67449,51606.067087652,0
+HRZN.US,D,20110225,000000,4.71244,4.75196,4.69762,4.71244,124223.59722444,0
+HRZN.US,D,20110228,000000,4.79204,4.79465,4.7308,4.76762,136921.01765994,0
+HRZN.US,D,20110301,000000,4.73844,4.75457,4.69406,4.7072,148732.32206978,0
+HRZN.US,D,20110302,000000,4.64951,4.78393,4.6441,4.7484,115284.12405031,0
+HRZN.US,D,20110303,000000,4.75783,4.78086,4.68008,4.77207,128675.63294658,0
+HRZN.US,D,20110304,000000,4.78393,4.83836,4.73554,4.7484,107918.41868446,0
+HRZN.US,D,20110307,000000,4.73349,4.7484,4.67729,4.73349,97298.972512543,0
+HRZN.US,D,20110308,000000,4.73349,4.7484,4.6345,4.7458,172474.00943525,0
+HRZN.US,D,20110309,000000,4.79951,4.8433,4.71244,4.76603,481565.43987759,0
+HRZN.US,D,20110310,000000,4.73844,4.82783,4.71886,4.80304,223505.06660795,0
+HRZN.US,D,20110311,000000,4.76043,4.80304,4.7458,4.78393,129233.47838647,0
+HRZN.US,D,20110314,000000,4.78086,4.78644,4.72688,4.73844,40401.955983537,0
+HRZN.US,D,20110315,000000,4.71244,4.8062,4.6345,4.79951,90914.860564958,0
+HRZN.US,D,20110316,000000,4.79951,4.82522,4.5727,4.72427,451571.59246664,0
+HRZN.US,D,20110317,000000,4.7072,4.74917,4.67066,4.73965,76439.844179682,0
+HRZN.US,D,20110318,000000,4.80304,4.8433,4.71886,4.8433,149960.6548172,0
+HRZN.US,D,20110321,000000,4.8433,4.84741,4.78393,4.83836,176029.20133482,0
+HRZN.US,D,20110322,000000,4.83073,4.90334,4.76891,4.78999,125793.07391396,0
+HRZN.US,D,20110323,000000,4.76891,4.80806,4.67449,4.7072,190997.69637846,0
+HRZN.US,D,20110324,000000,4.69406,4.77207,4.67729,4.76603,102663.94375264,0
+HRZN.US,D,20110325,000000,4.76043,4.83836,4.76043,4.76891,94374.575071926,0
+HRZN.US,D,20110328,000000,4.80304,4.88917,4.7484,4.77207,144091.47712183,0
+HRZN.US,D,20110329,000000,4.77207,4.78393,4.71244,4.75783,76197.395969271,0
+HRZN.US,D,20110330,000000,4.80304,4.80304,4.73349,4.75457,41151.828988303,0
+HRZN.US,D,20110331,000000,4.78291,4.79968,4.69631,4.78942,74373.670492729,0
+HRZN.US,D,20110401,000000,4.76043,4.81004,4.68008,4.78999,54531.537307962,0
+HRZN.US,D,20110404,000000,4.71244,4.79951,4.71244,4.76603,103105.92898579,0
+HRZN.US,D,20110405,000000,4.72241,4.77358,4.72241,4.75624,102319.58147149,0
+HRZN.US,D,20110406,000000,4.76043,4.81916,4.72688,4.78644,87834.910068986,0
+HRZN.US,D,20110407,000000,4.80806,4.84097,4.72183,4.81004,75804.758601968,0
+HRZN.US,D,20110408,000000,4.8062,4.8062,4.69762,4.76603,109101.69468484,0
+HRZN.US,D,20110411,000000,4.74179,4.78086,4.72427,4.78086,46501.781312721,0
+HRZN.US,D,20110412,000000,4.77033,4.77852,4.67394,4.72743,83924.628091343,0
+HRZN.US,D,20110413,000000,4.72183,4.76891,4.65287,4.73043,64616.739193235,0
+HRZN.US,D,20110414,000000,4.74179,4.76043,4.68494,4.7072,30124.726533381,0
+HRZN.US,D,20110415,000000,4.70376,4.76406,4.70376,4.73043,69192.144579968,0
+HRZN.US,D,20110418,000000,4.7072,4.72688,4.65558,4.68848,28323.529430374,0
+HRZN.US,D,20110419,000000,4.73043,4.73844,4.64141,4.65287,44808.934958615,0
+HRZN.US,D,20110420,000000,4.69406,4.69762,4.53374,4.60178,190382.9936149,0
+HRZN.US,D,20110421,000000,4.6069,4.68008,4.55461,4.62061,145744.63062731,0
+HRZN.US,D,20110425,000000,4.62061,4.75457,4.59694,4.71244,72685.115257392,0
+HRZN.US,D,20110426,000000,4.6345,4.78086,4.6345,4.71579,110127.27207048,0
+HRZN.US,D,20110427,000000,4.71244,4.8062,4.71244,4.75783,89247.760923459,0
+HRZN.US,D,20110428,000000,4.78086,4.82334,4.67159,4.77207,325278.60321618,0
+HRZN.US,D,20110429,000000,4.79968,4.84443,4.70002,4.76984,235067.48612924,0
+HRZN.US,D,20110502,000000,4.84993,4.89197,4.75457,4.8062,213646.22123772,0
+HRZN.US,D,20110503,000000,4.79865,4.813,4.69762,4.77358,81101.071941783,0
+HRZN.US,D,20110504,000000,4.78291,4.78291,4.69406,4.73965,46555.420297324,0
+HRZN.US,D,20110505,000000,4.75624,4.76762,4.71579,4.76762,37617.019902889,0
+HRZN.US,D,20110506,000000,4.77033,4.79865,4.75624,4.79865,60202.250760313,0
+HRZN.US,D,20110509,000000,4.79951,4.79951,4.7458,4.76603,87660.046979177,0
+HRZN.US,D,20110510,000000,4.77358,4.82466,4.72241,4.77033,134888.10014343,0
+HRZN.US,D,20110511,000000,4.82745,4.8433,4.77535,4.82223,263918.8231681,0
+HRZN.US,D,20110512,000000,4.80145,4.813,4.72455,4.77852,164561.18642645,0
+HRZN.US,D,20110513,000000,4.78897,4.80743,4.72241,4.74917,121035.29597957,0
+HRZN.US,D,20110516,000000,4.75913,4.75913,4.69762,4.70376,153648.87139857,0
+HRZN.US,D,20110517,000000,4.69762,4.77358,4.69406,4.75913,93979.792145238,0
+HRZN.US,D,20110518,000000,4.78291,4.85597,4.78291,4.79865,385130.05501718,0
+HRZN.US,D,20110519,000000,4.80909,4.83836,4.75298,4.83073,277684.73217692,0
+HRZN.US,D,20110520,000000,4.80909,4.8187,4.69406,4.77852,202272.61094223,0
+HRZN.US,D,20110523,000000,4.77852,4.79465,4.69406,4.78897,159132.92118451,0
+HRZN.US,D,20110524,000000,4.83352,4.83352,4.76762,4.79204,112354.36271125,0
+HRZN.US,D,20110525,000000,4.77852,4.80518,4.70059,4.74917,164580.4964609,0
+HRZN.US,D,20110526,000000,4.79204,4.83073,4.70376,4.79865,208695.34295875,0
+HRZN.US,D,20110527,000000,4.80743,4.80909,4.76463,4.79465,117373.8988905,0
+HRZN.US,D,20110531,000000,4.79418,4.84173,4.79418,4.82522,192905.09867098,0
+HRZN.US,D,20110601,000000,4.78551,4.84097,4.77358,4.82466,160354.81725379,0
+HRZN.US,D,20110602,000000,4.80909,4.8187,4.76463,4.81665,209661.91746132,0
+HRZN.US,D,20110603,000000,4.78897,4.84097,4.76762,4.84097,85443.684135335,0
+HRZN.US,D,20110606,000000,4.84097,4.84097,4.77033,4.80909,444942.88674927,0
+HRZN.US,D,20110607,000000,4.83836,4.85597,4.78551,4.80743,180175.49484471,0
+HRZN.US,D,20110608,000000,4.77852,4.80909,4.75298,4.80145,147570.50166325,0
+HRZN.US,D,20110609,000000,4.77852,4.82466,4.76463,4.80909,123416.86689599,0
+HRZN.US,D,20110610,000000,4.83073,4.8433,4.73639,4.74917,123166.90922775,0
+HRZN.US,D,20110613,000000,4.74636,4.79204,4.67394,4.67692,125096.83989379,0
+HRZN.US,D,20110614,000000,4.71244,4.71244,4.58734,4.63012,142092.88855548,0
+HRZN.US,D,20110615,000000,4.66051,4.69406,4.61595,4.64588,75290.89712946,0
+HRZN.US,D,20110616,000000,4.65006,4.71309,4.60942,4.65948,151072.0545782,0
+HRZN.US,D,20110617,000000,4.67066,4.7072,4.62807,4.63627,113842.30814415,0
+HRZN.US,D,20110620,000000,4.62807,4.7308,4.61232,4.69762,163059.29485754,0
+HRZN.US,D,20110621,000000,4.69762,4.78291,4.65679,4.70376,105290.10843888,0
+HRZN.US,D,20110622,000000,4.68848,4.71244,4.66051,4.69406,146765.91689418,0
+HRZN.US,D,20110623,000000,4.69406,4.84097,4.65679,4.80909,133902.21560642,0
+HRZN.US,D,20110624,000000,4.82745,4.83836,4.77852,4.82466,144825.2584312,0
+HRZN.US,D,20110627,000000,4.80145,4.82223,4.74274,4.80518,97439.506652205,0
+HRZN.US,D,20110628,000000,4.79465,4.83073,4.77535,4.80145,143952.01576184,0
+HRZN.US,D,20110629,000000,4.73965,4.82466,4.71914,4.79465,64396.819356356,0
+HRZN.US,D,20110630,000000,4.8116,4.82466,4.71914,4.81833,117040.26440625,0
+HRZN.US,D,20110701,000000,4.78551,4.83352,4.73639,4.80145,120793.92054885,0
+HRZN.US,D,20110705,000000,4.79865,4.87639,4.79865,4.8187,185071.66135939,0
+HRZN.US,D,20110706,000000,4.857,4.857,4.76939,4.84518,153533.01119184,0
+HRZN.US,D,20110707,000000,4.83352,4.87117,4.77535,4.85859,196778.9061391,0
+HRZN.US,D,20110708,000000,4.83836,4.91918,4.83836,4.9163,179867.6070731,0
+HRZN.US,D,20110711,000000,4.8735,4.91078,4.85859,4.87117,89161.938548094,0
+HRZN.US,D,20110712,000000,4.87528,4.88199,4.84173,4.84173,147724.98193892,0
+HRZN.US,D,20110713,000000,4.86149,4.87938,4.80743,4.8683,127999.78174058,0
+HRZN.US,D,20110714,000000,4.83836,4.85597,4.81665,4.84993,116840.72738352,0
+HRZN.US,D,20110715,000000,4.87639,4.87639,4.82745,4.84993,87457.291617374,0
+HRZN.US,D,20110718,000000,4.813,4.85859,4.72455,4.85271,45103.949373937,0
+HRZN.US,D,20110719,000000,4.84741,4.93782,4.79828,4.90388,48824.349346081,0
+HRZN.US,D,20110720,000000,4.92319,4.92319,4.85271,4.90184,53864.268339486,0
+HRZN.US,D,20110721,000000,4.8735,5.00783,4.8735,4.94826,136837.34084394,0
+HRZN.US,D,20110722,000000,4.90762,4.97399,4.88291,4.94388,80867.205968906,0
+HRZN.US,D,20110725,000000,4.94388,4.97987,4.89252,4.92906,97074.761556899,0
+HRZN.US,D,20110726,000000,4.93485,4.94911,4.79418,4.86001,115919.20962803,0
+HRZN.US,D,20110727,000000,4.8433,4.8433,4.71914,4.77535,123842.76043375,0
+HRZN.US,D,20110728,000000,4.76043,4.94911,4.56656,4.66695,204366.67690119,0
+HRZN.US,D,20110729,000000,4.6345,4.70002,4.4135,4.65679,185662.76296972,0
+HRZN.US,D,20110801,000000,4.68848,4.79204,4.56656,4.64298,221022.65440047,0
+HRZN.US,D,20110802,000000,4.63172,4.64196,4.56656,4.58147,107038.73933696,0
+HRZN.US,D,20110803,000000,4.56656,4.65183,4.49011,4.62452,192723.79890302,0
+HRZN.US,D,20110804,000000,4.59209,4.65622,4.49701,4.58873,162448.88321275,0
+HRZN.US,D,20110805,000000,4.57913,4.64476,4.54456,4.60047,106119.36714086,0
+HRZN.US,D,20110808,000000,4.38748,4.54007,3.72621,4.22558,256894.26174434,0
+HRZN.US,D,20110809,000000,4.11334,4.38375,4.11026,4.33472,98275.202032337,0
+HRZN.US,D,20110810,000000,4.61232,4.8683,4.4818,4.54529,174457.57908591,0
+HRZN.US,D,20110811,000000,4.58502,4.86597,4.54456,4.82783,100462.59982449,0
+HRZN.US,D,20110812,000000,4.84173,4.90388,4.74115,4.8229,78742.02939889,0
+HRZN.US,D,20110815,000000,4.84518,4.90112,4.7514,4.86597,106191.24338022,0
+HRZN.US,D,20110816,000000,4.87528,4.88199,4.73713,4.87247,88076.285499706,0
+HRZN.US,D,20110817,000000,4.88479,4.94911,4.83474,4.88199,199366.45075639,0
+HRZN.US,D,20110818,000000,4.8312,4.88479,4.6467,4.69062,170497.94924244,0
+HRZN.US,D,20110819,000000,4.64196,4.76043,4.55621,4.6538,76467.736451675,0
+HRZN.US,D,20110822,000000,4.69062,4.9546,4.6345,4.84173,113409.97792825,0
+HRZN.US,D,20110823,000000,4.88479,5.00176,4.76043,4.94472,102772.29450155,0
+HRZN.US,D,20110824,000000,4.91918,4.9546,4.75763,4.90388,75068.8317332,0
+HRZN.US,D,20110825,000000,4.90112,4.91267,4.78522,4.80518,30707.245906184,0
+HRZN.US,D,20110826,000000,4.80518,4.92319,4.66695,4.87247,56525.834755544,0
+HRZN.US,D,20110829,000000,4.88479,5.05921,4.78225,4.94164,126769.30343374,0
+HRZN.US,D,20110830,000000,4.9546,4.9546,4.8229,4.88479,57772.404757745,0
+HRZN.US,D,20110831,000000,4.83352,4.98267,4.82466,4.95059,89459.0985228,0
+HRZN.US,D,20110901,000000,4.92906,4.96607,4.80518,4.89785,37103.158430381,0
+HRZN.US,D,20110902,000000,4.83352,4.87528,4.79241,4.82466,18845.520850822,0
+HRZN.US,D,20110906,000000,4.78775,4.8312,4.69406,4.79418,35174.300544017,0
+HRZN.US,D,20110907,000000,4.8187,4.89785,4.8187,4.87528,28341.766685141,0
+HRZN.US,D,20110908,000000,4.85431,4.96607,4.83474,4.92645,67183.900996389,0
+HRZN.US,D,20110909,000000,4.93204,4.93204,4.857,4.88479,23946.588286677,0
+HRZN.US,D,20110912,000000,4.83863,5.03682,4.81367,4.88479,91832.087201688,0
+HRZN.US,D,20110913,000000,4.85096,4.992,4.81367,4.86968,80537.862603438,0
+HRZN.US,D,20110914,000000,4.86968,4.99851,4.81665,4.96328,21840.721751119,0
+HRZN.US,D,20110915,000000,4.8229,4.92319,4.81367,4.90716,81909.947829611,0
+HRZN.US,D,20110916,000000,4.9163,4.92319,4.85431,4.89197,53220.600524238,0
+HRZN.US,D,20110919,000000,4.88479,4.91034,4.7514,4.8187,69958.109280115,0
+HRZN.US,D,20110920,000000,4.8312,4.84741,4.77508,4.78775,28437.244077736,0
+HRZN.US,D,20110921,000000,4.8229,4.91034,4.76939,4.88479,46509.290770566,0
+HRZN.US,D,20110922,000000,4.68781,4.84518,4.6263,4.67029,64008.473107823,0
+HRZN.US,D,20110923,000000,4.58502,4.77508,4.58502,4.61362,32313.19710523,0
+HRZN.US,D,20110926,000000,4.5384,4.76939,4.52554,4.74115,32054.65719944,0
+HRZN.US,D,20110927,000000,4.79418,4.79418,4.58502,4.68781,33453.561917916,0
+HRZN.US,D,20110928,000000,4.60606,4.63172,4.5384,4.58147,27142.398989391,0
+HRZN.US,D,20110929,000000,4.65006,4.65006,4.3816,4.60047,227409.98468712,0
+HRZN.US,D,20110930,000000,4.5633,4.65231,4.49011,4.58249,88497.887918695,0
+HRZN.US,D,20111003,000000,4.60942,4.71309,4.5411,4.5633,210186.50673075,0
+HRZN.US,D,20111004,000000,4.57559,4.68428,4.4161,4.62918,106626.79193519,0
+HRZN.US,D,20111005,000000,4.53569,4.66695,4.53569,4.5633,32533.116942109,0
+HRZN.US,D,20111006,000000,4.57709,4.67449,4.48778,4.62564,41575.576966677,0
+HRZN.US,D,20111007,000000,4.61651,4.89197,4.5411,4.64196,42745.979610738,0
+HRZN.US,D,20111010,000000,4.64476,4.71309,4.50689,4.55424,26206.935097895,0
+HRZN.US,D,20111011,000000,4.60047,4.67971,4.51091,4.55621,42629.046624301,0
+HRZN.US,D,20111012,000000,4.6467,4.65622,4.46373,4.55994,70683.308351963,0
+HRZN.US,D,20111013,000000,4.54456,4.65622,4.49105,4.57913,58388.180301001,0
+HRZN.US,D,20111014,000000,4.59777,4.6811,4.4601,4.59777,64550.226852325,0
+HRZN.US,D,20111017,000000,4.54456,4.66695,4.5384,4.66695,13407.600591652,0
+HRZN.US,D,20111018,000000,4.68428,4.71309,4.60942,4.64196,133506.35990003,0
+HRZN.US,D,20111019,000000,4.64196,4.7252,4.60942,4.60942,73132.464388989,0
+HRZN.US,D,20111020,000000,4.63851,4.72037,4.62321,4.72037,32713.343930379,0
+HRZN.US,D,20111021,000000,4.75457,4.75457,4.69062,4.70423,54071.314820058,0
+HRZN.US,D,20111024,000000,4.73499,4.73499,4.66695,4.73174,26361.415373555,0
+HRZN.US,D,20111025,000000,4.70273,4.81515,4.62564,4.80845,41206.5407526,0
+HRZN.US,D,20111026,000000,4.80145,4.8187,4.72037,4.80518,28156.175798409,0
+HRZN.US,D,20111027,000000,4.81665,4.91034,4.70768,4.81367,81107.508619934,0
+HRZN.US,D,20111028,000000,4.79241,4.89252,4.78942,4.80351,28064.989524581,0
+HRZN.US,D,20111031,000000,4.77105,4.78086,4.70572,4.75569,21467.394418272,0
+HRZN.US,D,20111101,000000,4.76659,4.86968,4.65679,4.65679,46556.493077017,0
+HRZN.US,D,20111102,000000,4.72287,4.77508,4.5633,4.57913,162886.57732712,0
+HRZN.US,D,20111103,000000,4.67114,4.70273,4.46736,4.53616,162101.30259252,0
+HRZN.US,D,20111104,000000,4.51277,4.51947,4.43873,4.50334,72516.688845735,0
+HRZN.US,D,20111107,000000,4.46373,4.59209,4.46373,4.50038,54396.367066759,0
+HRZN.US,D,20111108,000000,4.51592,4.80351,4.42635,4.71178,129488.79995318,0
+HRZN.US,D,20111109,000000,4.79241,4.80845,4.68986,4.78291,174637.8060742,0
+HRZN.US,D,20111110,000000,4.79968,4.79968,4.65679,4.65679,108552.43148249,0
+HRZN.US,D,20111111,000000,4.68986,4.74431,4.66051,4.71178,50951.671475482,0
+HRZN.US,D,20111114,000000,4.82169,5.07868,4.82169,4.92813,659473.07845324,0
+HRZN.US,D,20111115,000000,4.92505,5.04448,4.92505,4.94771,392430.3208218,0
+HRZN.US,D,20111116,000000,4.98267,5.02368,4.91415,4.96607,202848.6936369,0
+HRZN.US,D,20111117,000000,5.00783,5.04716,4.9082,4.9752,255654.12842029,0
+HRZN.US,D,20111118,000000,5.05818,5.18877,5.01417,5.08621,360397.1192162,0
+HRZN.US,D,20111121,000000,5.05818,5.09443,4.95648,5.0304,265135.35533893,0
+HRZN.US,D,20111122,000000,5.04716,5.11102,5.01137,5.04448,229533.01569776,0
+HRZN.US,D,20111123,000000,5.02051,5.07868,5.01417,5.0304,87263.118493105,0
+HRZN.US,D,20111125,000000,5.04448,5.08157,4.94388,4.94388,139437.75881755,0
+HRZN.US,D,20111128,000000,5.07567,5.07567,4.91759,4.93671,91523.126650368,0
+HRZN.US,D,20111129,000000,4.95059,5.0042,4.92141,4.95059,33848.344844602,0
+HRZN.US,D,20111130,000000,4.94388,5.03244,4.93643,4.99897,79957.488790021,0
+HRZN.US,D,20111201,000000,4.97931,5.0042,4.85048,4.87528,84035.124399628,0
+HRZN.US,D,20111202,000000,4.91145,4.94044,4.86001,4.94044,100839.14549642,0
+HRZN.US,D,20111205,000000,4.98267,5.13087,4.9082,5.13087,103470.6740811,0
+HRZN.US,D,20111206,000000,5.14076,5.14178,5.09443,5.14178,53651.857960454,0
+HRZN.US,D,20111207,000000,5.11326,5.23062,5.11102,5.20023,151540.85930363,0
+HRZN.US,D,20111208,000000,5.16341,5.21096,5.06172,5.20815,88492.524020234,0
+HRZN.US,D,20111209,000000,5.2198,5.22289,5.1678,5.19707,47166.904721813,0
+HRZN.US,D,20111212,000000,5.18877,5.20023,5.08157,5.13751,67395.238595729,0
+HRZN.US,D,20111213,000000,5.14897,5.2198,5.09443,5.10859,60180.795166471,0
+HRZN.US,D,20111214,000000,5.11102,5.1678,5.0535,5.14897,102385.02103271,0
+HRZN.US,D,20111215,000000,5.20397,5.20815,5.14076,5.20023,80375.872869933,0
+HRZN.US,D,20111216,000000,5.18877,5.21096,5.14178,5.14504,200601.22018199,0
+HRZN.US,D,20111219,000000,5.14178,5.17571,5.11727,5.14076,44900.121232441,0
+HRZN.US,D,20111220,000000,5.16341,5.18242,5.06561,5.14076,59990.913160972,0
+HRZN.US,D,20111221,000000,5.11102,5.11102,5.0042,5.07868,36021.796500762,0
+HRZN.US,D,20111222,000000,5.07567,5.1678,5.06172,5.1678,32055.729979132,0
+HRZN.US,D,20111223,000000,5.11102,5.23892,5.11102,5.22289,27001.864849728,0
+HRZN.US,D,20111227,000000,5.22586,5.22586,5.11326,5.12444,50627.692008472,0
+HRZN.US,D,20111228,000000,5.11727,5.12081,5.1045,5.11326,68871.383452035,0
+HRZN.US,D,20111229,000000,5.14178,5.14178,5.06561,5.06561,113822.99810969,0
+HRZN.US,D,20111230,000000,5.1678,5.24544,5.07567,5.24544,86387.730264366,0
+HRZN.US,D,20120103,000000,5.24544,5.26026,5.18456,5.23892,92927.395267304,0
+HRZN.US,D,20120104,000000,5.22289,5.23575,5.20397,5.21748,85225.909857842,0
+HRZN.US,D,20120105,000000,5.25617,5.26026,5.20397,5.20815,46840.779695418,0
+HRZN.US,D,20120106,000000,5.25215,5.26026,5.15194,5.16013,65623.006544408,0
+HRZN.US,D,20120109,000000,5.24544,5.30324,5.17859,5.29474,78088.706566411,0
+HRZN.US,D,20120110,000000,5.30324,5.30324,5.24889,5.30324,89135.119055791,0
+HRZN.US,D,20120111,000000,5.2637,5.2637,5.18877,5.25617,76432.334721836,0
+HRZN.US,D,20120112,000000,5.26734,5.2734,5.19377,5.26026,53784.882642272,0
+HRZN.US,D,20120113,000000,5.23324,5.28151,5.21096,5.21748,68763.032703135,0
+HRZN.US,D,20120117,000000,5.23575,5.28403,5.23062,5.2637,34740.897548415,0
+HRZN.US,D,20120118,000000,5.23324,5.30324,5.23324,5.26734,73074.534285617,0
+HRZN.US,D,20120119,000000,5.29709,5.34285,5.23062,5.28728,233289.89017944,0
+HRZN.US,D,20120120,000000,5.30324,5.30324,5.23062,5.2734,143983.12637291,0
+HRZN.US,D,20120123,000000,5.30015,5.30015,5.18242,5.2734,98506.922445828,0
+HRZN.US,D,20120124,000000,5.2637,5.27088,5.18456,5.19707,52352.721753342,0
+HRZN.US,D,20120125,000000,5.21096,5.2637,5.18456,5.20397,92875.901842085,0
+HRZN.US,D,20120126,000000,5.18456,5.26026,5.17859,5.19377,87814.527254837,0
+HRZN.US,D,20120127,000000,5.19052,5.22586,5.19052,5.20815,22840.552424139,0
+HRZN.US,D,20120130,000000,5.2637,5.2637,5.16013,5.23892,60765.460098658,0
+HRZN.US,D,20120131,000000,5.23396,5.23955,5.1348,5.21525,214479.77105847,0
+HRZN.US,D,20120201,000000,5.23324,5.42964,5.21096,5.38442,126606.24092056,0
+HRZN.US,D,20120202,000000,5.33865,5.39029,5.2913,5.38097,100731.86752721,0
+HRZN.US,D,20120203,000000,5.26473,5.41033,5.18456,5.37818,320941.35492109,0
+HRZN.US,D,20120206,000000,5.30752,5.33549,5.19377,5.33549,100177.2404264,0
+HRZN.US,D,20120207,000000,5.29474,5.35813,5.23892,5.31004,67705.271926742,0
+HRZN.US,D,20120208,000000,5.31917,5.31917,5.24544,5.26734,59544.636809066,0
+HRZN.US,D,20120209,000000,5.2913,5.30324,5.25215,5.30015,61325.451097924,0
+HRZN.US,D,20120210,000000,5.25617,5.30015,5.19052,5.27806,70357.183325571,0
+HRZN.US,D,20120213,000000,5.30015,5.30324,5.27088,5.30015,126924.85648911,0
+HRZN.US,D,20120214,000000,5.30015,5.30324,5.27088,5.28728,33052.342313077,0
+HRZN.US,D,20120215,000000,5.30324,5.30324,5.19377,5.23324,48648.413476578,0
+HRZN.US,D,20120216,000000,5.21525,5.31917,5.21525,5.31405,86729.946986141,0
+HRZN.US,D,20120217,000000,5.30015,5.41705,5.27806,5.41305,185389.20414823,0
+HRZN.US,D,20120221,000000,5.38442,5.41305,5.29474,5.30324,79938.178755565,0
+HRZN.US,D,20120222,000000,5.31917,5.32654,5.23892,5.27806,73722.493219636,0
+HRZN.US,D,20120223,000000,5.28151,5.32803,5.23892,5.27806,42597.936013231,0
+HRZN.US,D,20120224,000000,5.25617,5.27806,5.18877,5.23324,108813.11694767,0
+HRZN.US,D,20120227,000000,5.23892,5.33223,5.21096,5.27806,48989.557418661,0
+HRZN.US,D,20120228,000000,5.27088,5.27088,5.21525,5.2637,87918.586884969,0
+HRZN.US,D,20120229,000000,5.25654,5.31982,5.25654,5.31982,44931.231843511,0
+HRZN.US,D,20120301,000000,5.27088,5.31405,5.21748,5.30324,47739.769077384,0
+HRZN.US,D,20120302,000000,5.30286,5.33549,5.26083,5.26428,24908.871670475,0
+HRZN.US,D,20120305,000000,5.25617,5.2734,5.24544,5.26473,30710.46424526,0
+HRZN.US,D,20120306,000000,5.22586,5.24955,5.1579,5.21525,71541.53210563,0
+HRZN.US,D,20120307,000000,5.23109,5.26922,5.22289,5.25747,39555.532806483,0
+HRZN.US,D,20120308,000000,5.19334,5.27227,5.19334,5.22586,24345.662332134,0
+HRZN.US,D,20120309,000000,5.22289,5.23955,5.19052,5.2361,72699.061393388,0
+HRZN.US,D,20120312,000000,5.2361,5.27227,5.22289,5.27227,45806.620072252,0
+HRZN.US,D,20120313,000000,5.27555,5.31656,5.25747,5.283,137339.40173986,0
+HRZN.US,D,20120314,000000,5.28496,5.28496,5.23955,5.2802,197896.74257823,0
+HRZN.US,D,20120315,000000,5.27227,5.294,5.25747,5.28496,72248.493922711,0
+HRZN.US,D,20120316,000000,5.30286,5.41575,5.30286,5.41575,558539.52834393,0
+HRZN.US,D,20120319,000000,5.43205,5.49796,5.37024,5.48015,188446.62627067,0
+HRZN.US,D,20120320,000000,5.40772,5.50551,5.39775,5.45871,248578.07357131,0
+HRZN.US,D,20120321,000000,5.44781,5.6129,5.44781,5.57581,120651.2408498,0
+HRZN.US,D,20120322,000000,5.55145,5.57943,5.47158,5.52295,76568.577742732,0
+HRZN.US,D,20120323,000000,5.48015,5.55436,5.47689,5.52295,62002.375083628,0
+HRZN.US,D,20120326,000000,5.52993,5.54829,5.39775,5.47158,99891.881028307,0
+HRZN.US,D,20120327,000000,5.45871,5.48827,5.40129,5.42106,120133.08825853,0
+HRZN.US,D,20120328,000000,5.41183,5.44781,5.40503,5.41183,37814.411366234,0
+HRZN.US,D,20120329,000000,5.41183,5.49518,5.41183,5.49518,128507.20653493,0
+HRZN.US,D,20120330,000000,5.52639,5.54829,5.45871,5.48481,122761.39850413,0
+HRZN.US,D,20120402,000000,5.49116,5.57581,5.48015,5.56368,91680.825265104,0
+HRZN.US,D,20120403,000000,5.56368,5.57581,5.51726,5.55436,47220.543706417,0
+HRZN.US,D,20120404,000000,5.47577,5.54093,5.46989,5.49004,59313.989175267,0
+HRZN.US,D,20120405,000000,5.49368,5.56051,5.49368,5.56051,38461.29752056,0
+HRZN.US,D,20120409,000000,5.52993,5.5331,5.49796,5.51148,53864.268339486,0
+HRZN.US,D,20120410,000000,5.51726,5.54829,5.36709,5.38162,117884.54202393,0
+HRZN.US,D,20120411,000000,5.43811,5.47325,5.37604,5.43811,48681.669647035,0
+HRZN.US,D,20120412,000000,5.44781,5.46523,5.40129,5.43205,54253.687367712,0
+HRZN.US,D,20120413,000000,5.44781,5.48481,5.43493,5.47158,67771.784267651,0
+HRZN.US,D,20120416,000000,5.45871,5.54037,5.45441,5.52993,71059.854023885,0
+HRZN.US,D,20120417,000000,5.48249,5.57755,5.47913,5.55761,98852.357506679,0
+HRZN.US,D,20120418,000000,5.52993,5.5675,5.46207,5.52015,61105.531261047,0
+HRZN.US,D,20120419,000000,5.52295,5.57581,5.46785,5.54412,30436.905423779,0
+HRZN.US,D,20120420,000000,5.57188,5.59052,5.47325,5.51409,122169.2241141,0
+HRZN.US,D,20120423,000000,5.50551,5.51148,5.39775,5.44147,75869.125383493,0
+HRZN.US,D,20120424,000000,5.38162,5.50793,5.37231,5.47158,80938.009428585,0
+HRZN.US,D,20120425,000000,5.45871,5.55436,5.42899,5.47325,107613.74925193,0
+HRZN.US,D,20120426,000000,5.54829,5.57943,5.47158,5.47158,168098.14107125,0
+HRZN.US,D,20120427,000000,5.51092,5.6114,5.49693,5.58082,290875.63127078,0
+HRZN.US,D,20120430,000000,5.6129,5.68225,5.52993,5.6049,265493.66375607,0
+HRZN.US,D,20120501,000000,5.6114,5.66192,5.60161,5.63004,117913.50707561,0
+HRZN.US,D,20120502,000000,5.6129,5.68719,5.6129,5.64431,142122.92638685,0
+HRZN.US,D,20120503,000000,5.63004,5.71533,5.6114,5.65177,251372.6646692,0
+HRZN.US,D,20120504,000000,5.6114,5.65839,5.59601,5.6114,131621.48598105,0
+HRZN.US,D,20120507,000000,5.57188,5.64571,5.53683,5.60888,125154.76999718,0
+HRZN.US,D,20120508,000000,5.58082,5.61803,5.54829,5.59601,117538.03418337,0
+HRZN.US,D,20120509,000000,5.54829,5.57755,5.47205,5.52993,111629.16363938,0
+HRZN.US,D,20120510,000000,5.52993,5.58082,5.5166,5.52993,169798.4968832,0
+HRZN.US,D,20120511,000000,5.47577,5.60731,5.47577,5.52295,140246.63470539,0
+HRZN.US,D,20120514,000000,5.52993,5.59601,5.51334,5.5331,215963.42537259,0
+HRZN.US,D,20120515,000000,5.56518,5.63004,5.52993,5.56518,294060.71417655,0
+HRZN.US,D,20120516,000000,5.5922,5.71265,5.55761,5.70211,351699.02147278,0
+HRZN.US,D,20120517,000000,5.71533,5.71533,5.56518,5.60358,141183.17137658,0
+HRZN.US,D,20120518,000000,5.61578,5.61578,5.44473,5.51092,122989.90057855,0
+HRZN.US,D,20120521,000000,5.5331,5.59601,5.44875,5.55761,62051.722949465,0
+HRZN.US,D,20120522,000000,5.54412,5.60731,5.52639,5.56051,57351.875118448,0
+HRZN.US,D,20120523,000000,5.52993,5.55761,5.46989,5.54829,48351.253501873,0
+HRZN.US,D,20120524,000000,5.58494,5.58494,5.44875,5.51092,67538.991074469,0
+HRZN.US,D,20120525,000000,5.50738,5.50738,5.43541,5.47913,49578.513469616,0
+HRZN.US,D,20120529,000000,5.47205,5.56518,5.45246,5.49004,97360.120954992,0
+HRZN.US,D,20120530,000000,5.47577,5.47577,5.31982,5.38797,124799.6799191,0
+HRZN.US,D,20120531,000000,5.43933,5.43933,5.22848,5.37091,172740.05879889,0
+HRZN.US,D,20120601,000000,5.27489,5.27489,5.17488,5.19707,90539.387672728,0
+HRZN.US,D,20120604,000000,5.17488,5.28496,5.1579,5.20926,59842.869563465,0
+HRZN.US,D,20120605,000000,5.17086,5.46329,5.13087,5.37884,111917.74137655,0
+HRZN.US,D,20120606,000000,5.42544,5.57755,5.36465,5.5331,61566.826528644,0
+HRZN.US,D,20120607,000000,5.55211,5.67265,5.49693,5.55211,50407.772171596,0
+HRZN.US,D,20120608,000000,5.55211,5.60161,5.42013,5.43205,86665.580204615,0
+HRZN.US,D,20120611,000000,5.52015,5.52015,5.294,5.35683,97827.852900739,0
+HRZN.US,D,20120612,000000,5.31982,5.32365,5.05789,5.09965,248233.71129015,0
+HRZN.US,D,20120613,000000,5.12388,5.28496,5.12388,5.24544,117722.55229042,0
+HRZN.US,D,20120614,000000,5.24889,5.40772,5.20926,5.37417,249921.19374582,0
+HRZN.US,D,20120615,000000,5.39029,5.39029,5.24544,5.34695,96268.031228452,0
+HRZN.US,D,20120618,000000,5.33671,5.44473,5.283,5.43541,180149.74813211,0
+HRZN.US,D,20120619,000000,5.43205,5.52993,5.42152,5.51334,123847.05155252,0
+HRZN.US,D,20120620,000000,5.51334,5.55761,5.36076,5.54412,105412.40532378,0
+HRZN.US,D,20120621,000000,5.55761,5.56518,5.38797,5.46721,132117.11019878,0
+HRZN.US,D,20120622,000000,5.49368,5.52639,5.31405,5.38488,2512132.4960697,0
+HRZN.US,D,20120625,000000,5.294,5.54412,5.26428,5.46989,156606.52500965,0
+HRZN.US,D,20120626,000000,5.49368,5.61803,5.42013,5.58082,93420.873925663,0
+HRZN.US,D,20120627,000000,5.63004,5.68309,5.56825,5.65839,92121.737718549,0
+HRZN.US,D,20120628,000000,5.64534,5.64935,5.52993,5.57469,56759.700728418,0
+HRZN.US,D,20120629,000000,5.64935,5.64935,5.52295,5.59601,118520.70038132,0
+HRZN.US,D,20120702,000000,5.56825,5.68309,5.5331,5.67926,122682.01280692,0
+HRZN.US,D,20120703,000000,5.67705,5.68309,5.64534,5.68309,54197.902823724,0
+HRZN.US,D,20120705,000000,5.71533,5.71533,5.65177,5.67705,40403.028763231,0
+HRZN.US,D,20120706,000000,5.67705,5.69073,5.58931,5.62716,66427.59131347,0
+HRZN.US,D,20120709,000000,5.64122,5.71003,5.55436,5.64534,96565.191203159,0
+HRZN.US,D,20120710,000000,5.5922,5.67926,5.57469,5.60161,55023.943186628,0
+HRZN.US,D,20120711,000000,5.63331,5.63331,5.45246,5.47913,102491.22622222,0
+HRZN.US,D,20120712,000000,5.46989,5.59844,5.46721,5.5922,104320.31559723,0
+HRZN.US,D,20120713,000000,5.63331,5.7408,5.61803,5.69073,84839.709168692,0
+HRZN.US,D,20120716,000000,5.69352,5.76875,5.64935,5.67926,102849.53463938,0
+HRZN.US,D,20120717,000000,5.72298,5.76316,5.67926,5.71265,82025.808036357,0
+HRZN.US,D,20120718,000000,5.47913,5.67926,5.47577,5.63331,2126542.2185644,0
+HRZN.US,D,20120719,000000,5.63331,5.63769,5.5331,5.58082,460975.57924744,0
+HRZN.US,D,20120720,000000,5.56518,5.64935,5.54412,5.62716,279910.75003798,0
+HRZN.US,D,20120723,000000,5.59601,5.59601,5.5166,5.52639,269709.68794596,0
+HRZN.US,D,20120724,000000,5.56518,5.56518,5.49693,5.52015,186258.15569883,0
+HRZN.US,D,20120725,000000,5.52993,5.58494,5.50738,5.52015,232976.63850936,0
+HRZN.US,D,20120726,000000,5.56518,5.59844,5.52295,5.55436,150384.40279557,0
+HRZN.US,D,20120727,000000,5.58082,5.66099,5.54829,5.62296,230161.66459733,0
+HRZN.US,D,20120730,000000,5.66444,5.7875,5.52993,5.6541,434516.54092191,0
+HRZN.US,D,20120731,000000,5.67265,5.68627,5.50094,5.55761,782457.61513334,0
+HRZN.US,D,20120801,000000,5.59844,5.67705,5.56518,5.59844,232301.86008303,0
+HRZN.US,D,20120802,000000,5.60358,5.60358,5.49693,5.54412,165857.1042945,0
+HRZN.US,D,20120803,000000,5.60358,5.61578,5.49693,5.58494,160196.04585935,0
+HRZN.US,D,20120806,000000,5.6114,5.64534,5.56518,5.61578,207966.92554782,0
+HRZN.US,D,20120807,000000,5.61803,5.70751,5.60161,5.6114,271254.49070258,0
+HRZN.US,D,20120808,000000,5.56518,5.63331,5.56518,5.60161,376788.12013154,0
+HRZN.US,D,20120809,000000,5.61803,5.63004,5.56825,5.6021,205900.75186086,0
+HRZN.US,D,20120810,000000,5.60731,5.62716,5.56051,5.56051,262903.9735794,0
+HRZN.US,D,20120813,000000,5.5922,5.66444,5.56051,5.59601,255058.7356912,0
+HRZN.US,D,20120814,000000,5.63769,5.71003,5.59844,5.6541,333091.65771361,0
+HRZN.US,D,20120815,000000,5.62865,5.70033,5.59771,5.69157,166042.69518121,0
+HRZN.US,D,20120816,000000,5.70322,5.71134,5.65177,5.67705,166803.29598291,0
+HRZN.US,D,20120817,000000,5.71814,5.71814,5.63265,5.70797,207965.85276814,0
+HRZN.US,D,20120820,000000,5.71814,5.79271,5.67973,5.75505,258271.71086898,0
+HRZN.US,D,20120821,000000,5.7515,5.80547,5.6142,5.69522,438435.40513707,0
+HRZN.US,D,20120822,000000,5.70322,5.70322,5.61028,5.68905,251349.06351596,0
+HRZN.US,D,20120823,000000,5.70033,5.70677,5.62091,5.65177,148630.40799902,0
+HRZN.US,D,20120824,000000,5.64375,5.68905,5.62164,5.67705,169365.09388762,0
+HRZN.US,D,20120827,000000,5.69157,5.75095,5.63265,5.70322,184400.10127214,0
+HRZN.US,D,20120828,000000,5.70797,5.77202,5.70677,5.7515,132355.26729043,0
+HRZN.US,D,20120829,000000,5.76241,5.81332,5.71376,5.77565,163066.80431537,0
+HRZN.US,D,20120830,000000,5.77621,5.81628,5.72409,5.79904,154378.3615892,0
+HRZN.US,D,20120831,000000,5.86858,5.89432,5.80351,5.84052,224044.67479307,0
+HRZN.US,D,20120904,000000,5.84686,5.85134,5.76241,5.83783,166364.52908885,0
+HRZN.US,D,20120905,000000,5.85507,5.86132,5.75505,5.76875,202627.70102033,0
+HRZN.US,D,20120906,000000,5.76522,5.83222,5.6996,5.74666,211465.2601237,0
+HRZN.US,D,20120907,000000,5.63265,5.67973,5.59713,5.62865,389228.07344094,0
+HRZN.US,D,20120910,000000,5.60534,5.7351,5.6021,5.64077,283888.61713624,0
+HRZN.US,D,20120911,000000,5.6142,5.70797,5.55509,5.55509,407094.14643289,0
+HRZN.US,D,20120912,000000,5.55509,5.6021,5.55259,5.57021,218401.85361272,0
+HRZN.US,D,20120913,000000,5.59313,5.6541,5.57021,5.63658,392300.51447905,0
+HRZN.US,D,20120914,000000,5.65885,5.70033,5.61028,5.63658,431704.78534896,0
+HRZN.US,D,20120917,000000,5.64534,5.64859,5.59052,5.64534,130485.41228713,0
+HRZN.US,D,20120918,000000,5.61747,5.76875,5.59947,5.73958,223881.61227989,0
+HRZN.US,D,20120919,000000,5.75505,5.85777,5.7351,5.84686,317514.89658456,0
+HRZN.US,D,20120920,000000,5.83437,5.8712,5.78897,5.84052,122205.69862362,0
+HRZN.US,D,20120921,000000,5.87586,5.87586,5.76241,5.82487,166228.28606796,0
+HRZN.US,D,20120924,000000,5.81332,5.84686,5.75785,5.79904,107037.66655726,0
+HRZN.US,D,20120925,000000,5.80351,5.8712,5.65885,5.66192,201686.87323038,0
+HRZN.US,D,20120926,000000,5.68428,5.78422,5.6142,5.63658,141023.32720247,0
+HRZN.US,D,20120927,000000,5.65177,5.67705,5.59947,5.63658,239884.26694668,0
+HRZN.US,D,20120928,000000,5.61747,5.66873,5.61747,5.63658,181143.14212698,0
+HRZN.US,D,20121001,000000,5.6541,5.73164,5.6541,5.68428,151827.29148143,0
+HRZN.US,D,20121002,000000,5.71134,5.71134,5.62716,5.6541,228887.20232315,0
+HRZN.US,D,20121003,000000,5.69157,5.69157,5.61747,5.63658,128228.28381499,0
+HRZN.US,D,20121004,000000,5.64375,5.70797,5.64375,5.69157,126154.6006702,0
+HRZN.US,D,20121005,000000,5.73164,5.77565,5.70033,5.7351,254884.94538106,0
+HRZN.US,D,20121008,000000,5.75505,5.76522,5.71376,5.73164,133984.8196427,0
+HRZN.US,D,20121009,000000,5.77202,5.77202,5.64077,5.68428,263998.20886533,0
+HRZN.US,D,20121010,000000,5.69157,5.72409,5.64375,5.64534,206483.27123368,0
+HRZN.US,D,20121011,000000,5.68905,5.68905,5.6142,5.62603,116592.91527466,0
+HRZN.US,D,20121012,000000,5.62091,5.71814,5.59844,5.61747,217048.00564129,0
+HRZN.US,D,20121015,000000,5.63265,5.68905,5.59713,5.66192,313626.07020077,0
+HRZN.US,D,20121016,000000,5.68428,5.73164,5.68428,5.71814,220374.69546646,0
+HRZN.US,D,20121017,000000,5.73958,5.73958,5.6735,5.7351,304404.45596763,0
+HRZN.US,D,20121018,000000,5.74331,6.3382,5.67705,5.75785,211959.81156174,0
+HRZN.US,D,20121019,000000,5.75785,5.75785,5.63265,5.64077,244787.94291919,0
+HRZN.US,D,20121022,000000,5.64859,5.66192,5.62603,5.64534,194136.6497575,0
+HRZN.US,D,20121023,000000,5.63658,5.64077,5.57906,5.63265,183148.16737148,0
+HRZN.US,D,20121024,000000,5.64859,5.78422,5.64534,5.72802,242193.96162374,0
+HRZN.US,D,20121025,000000,5.7351,5.7515,5.6651,5.68428,92186.104500075,0
+HRZN.US,D,20121026,000000,5.68428,5.73139,5.61747,5.6541,162012.26187807,0
+HRZN.US,D,20121031,000000,5.6541,5.71814,5.62716,5.68905,142242.00493268,0
+HRZN.US,D,20121101,000000,5.71814,5.80351,5.67973,5.78003,191660.67422816,0
+HRZN.US,D,20121102,000000,5.76241,5.79904,5.70797,5.7351,178276.67478974,0
+HRZN.US,D,20121105,000000,5.7515,5.77266,5.69157,5.7351,150792.05907856,0
+HRZN.US,D,20121106,000000,5.7351,5.85507,5.71376,5.76875,262477.00726194,0
+HRZN.US,D,20121107,000000,5.77565,5.77565,5.57906,5.58243,318025.53971799,0
+HRZN.US,D,20121108,000000,5.54456,5.55259,5.15892,5.23704,1114925.9878458,0
+HRZN.US,D,20121109,000000,5.19146,5.34285,5.05669,5.2802,556593.5059825,0
+HRZN.US,D,20121112,000000,5.2802,5.30015,5.16733,5.16733,307887.77162781,0
+HRZN.US,D,20121113,000000,5.14943,5.21096,5.06255,5.06654,332358.94918393,0
+HRZN.US,D,20121114,000000,5.05818,5.05818,4.91545,4.95536,633162.08372524,0
+HRZN.US,D,20121115,000000,4.99897,5.18279,4.93298,5.03822,572395.55084687,0
+HRZN.US,D,20121116,000000,5.01612,5.38059,4.96607,5.34751,502693.83591317,0
+HRZN.US,D,20121119,000000,5.35813,5.48416,5.25456,5.28496,311486.94749475,0
+HRZN.US,D,20121120,000000,5.29474,5.31181,5.09489,5.12509,261718.55201964,0
+HRZN.US,D,20121121,000000,5.12827,5.21702,5.07076,5.10273,203921.47332898,0
+HRZN.US,D,20121123,000000,5.04138,5.11056,5.03822,5.09909,280410.66537449,0
+HRZN.US,D,20121126,000000,5.09909,5.13935,5.04569,5.09229,356036.26976787,0
+HRZN.US,D,20121127,000000,5.09229,5.15717,5.04886,5.09909,395917.92760076,0
+HRZN.US,D,20121128,000000,5.16733,5.16733,5.04886,5.08055,210670.33037187,0
+HRZN.US,D,20121129,000000,5.02275,5.16452,5.00262,5.10636,927965.16144868,0
+HRZN.US,D,20121130,000000,5.09909,5.21748,5.00904,5.05669,575722.24067202,0
+HRZN.US,D,20121203,000000,5.03822,5.09229,4.97632,5.0194,451158.5722852,0
+HRZN.US,D,20121204,000000,4.95536,5.04138,4.84396,4.87938,624796.54768636,0
+HRZN.US,D,20121205,000000,4.86883,5.04886,4.84396,5.04569,335567.63324294,0
+HRZN.US,D,20121206,000000,5.05295,5.11381,4.992,5.03524,165368.98953458,0
+HRZN.US,D,20121207,000000,5.05295,5.07076,5.00262,5.02713,129036.08692313,0
+HRZN.US,D,20121210,000000,5.04886,5.11056,4.99468,5.09229,223517.93996425,0
+HRZN.US,D,20121211,000000,5.10636,5.21608,5.09443,5.16145,218150.82316476,0
+HRZN.US,D,20121212,000000,5.17534,5.23274,5.11056,5.18522,160653.05000819,0
+HRZN.US,D,20121213,000000,5.18522,5.21608,5.13935,5.14441,150322.18157343,0
+HRZN.US,D,20121214,000000,5.11727,5.16452,5.11326,5.15717,101634.07524825,0
+HRZN.US,D,20121217,000000,5.16452,5.3036,5.15296,5.30015,207325.40329195,0
+HRZN.US,D,20121218,000000,5.52993,5.6266,5.42199,5.5565,399679.09320121,0
+HRZN.US,D,20121219,000000,5.51334,5.57469,5.31405,5.48761,234242.51854601,0
+HRZN.US,D,20121220,000000,5.49862,5.52993,5.44101,5.45441,205253.86570655,0
+HRZN.US,D,20121221,000000,5.43605,5.46263,5.36913,5.43605,329320.83709594,0
+HRZN.US,D,20121224,000000,5.38564,5.4259,5.33792,5.38899,101762.8088113,0
+HRZN.US,D,20121226,000000,5.415,5.43038,5.3312,5.37548,203007.46503132,0
+HRZN.US,D,20121227,000000,5.35619,5.37884,5.33483,5.34667,170420.70910462,0
+HRZN.US,D,20121228,000000,5.35619,5.37184,5.30622,5.30622,100815.54434319,0
+HRZN.US,D,20121231,000000,5.34938,5.47083,5.34938,5.45489,175465.99199647,0
+HRZN.US,D,20130102,000000,5.44147,5.57262,5.43141,5.50998,280324.84299913,0
+HRZN.US,D,20130103,000000,5.50998,5.61456,5.47913,5.5565,149055.2287571,0
+HRZN.US,D,20130104,000000,5.58548,5.65688,5.57469,5.61803,118241.77766139,0
+HRZN.US,D,20130107,000000,5.61803,5.70723,5.57469,5.66099,163322.1258821,0
+HRZN.US,D,20130108,000000,5.6418,5.71188,5.62164,5.65688,124834.00886923,0
+HRZN.US,D,20130109,000000,5.68905,5.74974,5.62164,5.73695,133091.19415919,0
+HRZN.US,D,20130110,000000,5.76754,5.80409,5.67926,5.77621,157357.47079412,0
+HRZN.US,D,20130111,000000,5.79904,5.79904,5.67646,5.71432,110169.11047846,0
+HRZN.US,D,20130114,000000,5.74153,5.76129,5.44101,5.47577,1141480.5035639,0
+HRZN.US,D,20130115,000000,5.47577,5.49581,5.36765,5.48352,579672.21549829,0
+HRZN.US,D,20130116,000000,5.49693,5.54093,5.43141,5.44473,158701.66374831,0
+HRZN.US,D,20130117,000000,5.43141,5.48537,5.32803,5.40129,262145.51833709,0
+HRZN.US,D,20130118,000000,5.44147,5.44147,5.37024,5.42013,267113.56109112,0
+HRZN.US,D,20130122,000000,5.43141,5.51529,5.4178,5.51529,306879.35871726,0
+HRZN.US,D,20130123,000000,5.49368,5.53683,5.49368,5.51903,101429.17432706,0
+HRZN.US,D,20130124,000000,5.51903,5.54961,5.50793,5.53236,112811.36686006,0
+HRZN.US,D,20130125,000000,5.57635,5.6294,5.52935,5.62091,164998.88054082,0
+HRZN.US,D,20130128,000000,5.5991,5.62091,5.55967,5.57635,135791.38064417,0
+HRZN.US,D,20130129,000000,5.57635,5.65688,5.56713,5.65688,101928.01688388,0
+HRZN.US,D,20130130,000000,5.63331,5.66314,5.56713,5.5922,123125.07081976,0
+HRZN.US,D,20130131,000000,5.62762,5.70751,5.60273,5.66611,134511.5544715,0
+HRZN.US,D,20130201,000000,5.63769,5.66742,5.6142,5.6514,109555.48049458,0
+HRZN.US,D,20130204,000000,5.64431,5.67926,5.61747,5.62091,146570.67099023,0
+HRZN.US,D,20130205,000000,5.6142,5.72568,5.5991,5.6514,209897.92899357,0
+HRZN.US,D,20130206,000000,5.6514,5.71188,5.6514,5.69119,98575.580346121,0
+HRZN.US,D,20130207,000000,5.70397,5.70854,5.6514,5.65688,78493.144510327,0
+HRZN.US,D,20130208,000000,5.71432,5.75449,5.61747,5.71188,316389.55068757,0
+HRZN.US,D,20130211,000000,5.69522,5.72298,5.68905,5.70723,156465.99087,0
+HRZN.US,D,20130212,000000,5.70723,5.72298,5.68905,5.70397,235093.23284183,0
+HRZN.US,D,20130213,000000,5.70723,5.75029,5.6719,5.72298,190076.17862296,0
+HRZN.US,D,20130214,000000,5.72941,5.75654,5.69522,5.72298,106661.12088535,0
+HRZN.US,D,20130215,000000,5.71432,5.73305,5.6021,5.63769,215168.49562077,0
+HRZN.US,D,20130219,000000,5.65177,5.71068,5.61578,5.63945,191096.39211013,0
+HRZN.US,D,20130220,000000,5.63945,5.67472,5.59397,5.64487,222017.12117504,0
+HRZN.US,D,20130221,000000,5.63592,5.64301,5.43205,5.47205,207852.13812077,0
+HRZN.US,D,20130222,000000,5.50681,5.52015,5.47205,5.50681,117761.17235934,0
+HRZN.US,D,20130225,000000,5.49004,5.54616,5.3765,5.38695,189290.90388834,0
+HRZN.US,D,20130226,000000,5.39338,5.43205,5.34667,5.38695,116303.2647578,0
+HRZN.US,D,20130227,000000,5.3765,5.42832,5.34938,5.38331,123468.36032123,0
+HRZN.US,D,20130228,000000,5.40913,5.47512,5.38695,5.46877,137475.64476074,0
+HRZN.US,D,20130301,000000,5.44203,5.59397,5.42013,5.55016,225911.31145729,0
+HRZN.US,D,20130304,000000,5.55967,5.59771,5.52639,5.59397,114444.13755142,0
+HRZN.US,D,20130305,000000,5.6114,5.77621,5.56182,5.72177,167089.72816069,0
+HRZN.US,D,20130306,000000,5.70211,5.716,5.52639,5.59052,153932.08523729,0
+HRZN.US,D,20130307,000000,5.59052,5.69809,5.56825,5.6541,111209.70677978,0
+HRZN.US,D,20130308,000000,5.70611,5.70611,5.55016,5.55967,158483.8894708,0
+HRZN.US,D,20130311,000000,5.57319,5.61578,5.54616,5.58194,120850.77787254,0
+HRZN.US,D,20130312,000000,5.59052,5.65885,5.55716,5.6114,154736.67000636,0
+HRZN.US,D,20130313,000000,5.52639,5.54213,5.4178,5.44547,433663.6810667,0
+HRZN.US,D,20130314,000000,5.44547,5.47447,5.38059,5.45742,294936.1024053,0
+HRZN.US,D,20130315,000000,5.43877,5.50924,5.4178,5.49796,187550.85522781,0
+HRZN.US,D,20130318,000000,5.45974,5.56228,5.44735,5.51484,148677.61030546,0
+HRZN.US,D,20130319,000000,5.55259,5.55611,5.45974,5.52935,224303.21469886,0
+HRZN.US,D,20130320,000000,5.56228,5.58082,5.37024,5.42106,459485.48825514,0
+HRZN.US,D,20130321,000000,5.42106,5.46263,5.38488,5.39894,129669.02694145,0
+HRZN.US,D,20130322,000000,5.4026,5.46721,5.4026,5.45173,122406.30842606,0
+HRZN.US,D,20130325,000000,5.49693,5.49982,5.38488,5.39894,173216.37298218,0
+HRZN.US,D,20130326,000000,5.29232,5.37333,5.21748,5.33967,316904.48493978,0
+HRZN.US,D,20130327,000000,5.33223,5.75849,5.29288,5.62231,841631.07016895,0
+HRZN.US,D,20130328,000000,5.61456,5.61456,5.42106,5.42478,244448.94453649,0
+HRZN.US,D,20130401,000000,5.42478,5.45173,5.20648,5.23258,675515.42596865,0
+HRZN.US,D,20130402,000000,5.28728,5.30248,5.20648,5.22848,399136.266677,0
+HRZN.US,D,20130403,000000,5.22037,5.25215,5.05508,5.06423,565074.90222809,0
+HRZN.US,D,20130404,000000,5.10198,5.14943,5.05006,5.0797,437866.83190029,0
+HRZN.US,D,20130405,000000,5.05006,5.16219,5.05006,5.12137,120601.89298398,0
+HRZN.US,D,20130408,000000,5.15409,5.22382,5.12509,5.22037,91069.340840616,0
+HRZN.US,D,20130409,000000,5.23575,5.33549,5.14943,5.26539,241983.69680409,0
+HRZN.US,D,20130410,000000,5.29625,5.34751,5.24704,5.32579,255528.61319632,0
+HRZN.US,D,20130411,000000,5.34387,5.36222,5.32803,5.34695,187675.29767207,0
+HRZN.US,D,20130412,000000,5.30248,5.33436,5.27227,5.29858,181121.68653313,0
+HRZN.US,D,20130415,000000,5.29858,5.32757,5.16825,5.23258,259279.05099985,0
+HRZN.US,D,20130416,000000,5.25334,5.294,5.15595,5.27388,245685.85952146,0
+HRZN.US,D,20130417,000000,5.24889,5.24889,4.96075,5.01343,420377.30458026,0
+HRZN.US,D,20130418,000000,5.02013,5.21198,5.01612,5.08856,309187.98061462,0
+HRZN.US,D,20130419,000000,5.09909,5.18522,5.06508,5.18242,103291.51987251,0
+HRZN.US,D,20130422,000000,5.20397,5.30902,5.09489,5.30154,113295.19050118,0
+HRZN.US,D,20130423,000000,5.30154,5.41359,5.283,5.3875,263244.04474179,0
+HRZN.US,D,20130424,000000,5.32421,5.39851,5.24135,5.32728,143198.924418,0
+HRZN.US,D,20130425,000000,5.32728,5.39393,5.29709,5.34938,117112.14064561,0
+HRZN.US,D,20130426,000000,5.35683,5.38331,5.31703,5.34938,109899.84277575,0
+HRZN.US,D,20130429,000000,5.3613,5.41033,5.35329,5.3944,127199.48809029,0
+HRZN.US,D,20130430,000000,5.43541,5.56441,5.41836,5.5455,273553.45758269,0
+HRZN.US,D,20130501,000000,5.47689,5.48481,5.26641,5.28552,224887.87963105,0
+HRZN.US,D,20130502,000000,5.29709,5.40186,5.28552,5.38059,142170.12869329,0
+HRZN.US,D,20130503,000000,5.40688,5.47037,5.39851,5.42106,202466.78406651,0
+HRZN.US,D,20130506,000000,5.42964,5.45489,5.37286,5.43541,93621.483728082,0
+HRZN.US,D,20130507,000000,5.45489,5.45974,5.39029,5.42106,98342.787152939,0
+HRZN.US,D,20130508,000000,5.39029,5.52454,5.3875,5.49693,316906.63049916,0
+HRZN.US,D,20130509,000000,5.50793,5.52202,5.38059,5.39029,164695.28388797,0
+HRZN.US,D,20130510,000000,5.3765,5.42964,5.31703,5.41359,264882.17933159,0
+HRZN.US,D,20130513,000000,5.41836,5.42964,5.33865,5.35329,101222.12784649,0
+HRZN.US,D,20130514,000000,5.34938,5.46721,5.34938,5.45489,196654.4636948,0
+HRZN.US,D,20130515,000000,5.45974,5.46263,5.42106,5.4424,163781.27559032,0
+HRZN.US,D,20130516,000000,5.4231,5.47913,5.3957,5.43093,115443.96822443,0
+HRZN.US,D,20130517,000000,5.44473,5.48659,5.38097,5.42013,109154.26088975,0
+HRZN.US,D,20130520,000000,5.39972,5.47913,5.39972,5.44147,80313.651647792,0
+HRZN.US,D,20130521,000000,5.46179,5.46179,5.3957,5.42013,138197.62549351,0
+HRZN.US,D,20130522,000000,5.41575,5.5208,5.37024,5.40446,168078.8310368,0
+HRZN.US,D,20130523,000000,5.34387,5.4231,5.32104,5.38861,102640.34259942,0
+HRZN.US,D,20130524,000000,5.37818,5.47913,5.37818,5.45339,69653.439847563,0
+HRZN.US,D,20130528,000000,5.52809,5.59993,5.51334,5.54829,133127.66866872,0
+HRZN.US,D,20130529,000000,5.49796,5.53513,5.36597,5.3944,181975.61916803,0
+HRZN.US,D,20130530,000000,5.35878,5.38861,5.26689,5.34387,271639.61861202,0
+HRZN.US,D,20130531,000000,5.35497,5.38695,5.30902,5.33595,167600.37129411,0
+HRZN.US,D,20130603,000000,5.32104,5.37024,5.07672,5.16593,347166.52727375,0
+HRZN.US,D,20130604,000000,5.17534,5.30015,5.14271,5.22352,126821.86963867,0
+HRZN.US,D,20130605,000000,5.32365,5.32365,5.19018,5.22772,163016.38366986,0
+HRZN.US,D,20130606,000000,5.21384,5.2637,5.14271,5.25971,115543.73673581,0
+HRZN.US,D,20130607,000000,5.29363,5.29709,5.2499,5.27657,113311.28219657,0
+HRZN.US,D,20130610,000000,5.32914,5.36597,5.25505,5.35329,144825.2584312,0
+HRZN.US,D,20130611,000000,5.34248,5.39029,5.28831,5.32728,57859.299912803,0
+HRZN.US,D,20130612,000000,5.34938,5.34938,5.2499,5.25505,77911.697917219,0
+HRZN.US,D,20130613,000000,5.2637,5.31871,5.20078,5.30015,69774.66395277,0
+HRZN.US,D,20130614,000000,5.31181,5.34648,5.30015,5.31601,87043.198656229,0
+HRZN.US,D,20130617,000000,5.33595,5.35878,5.29792,5.32496,207900.41320691,0
+HRZN.US,D,20130618,000000,5.32365,5.32728,5.27275,5.31181,162793.24549391,0
+HRZN.US,D,20130619,000000,5.31871,5.39029,5.31871,5.34648,110047.88637325,0
+HRZN.US,D,20130620,000000,5.29709,5.32728,5.15111,5.16667,214620.30519812,0
+HRZN.US,D,20130621,000000,5.20078,5.27555,5.09443,5.15595,273409.70510397,0
+HRZN.US,D,20130624,000000,5.12183,5.12183,4.85859,4.91918,228712.33923332,0
+HRZN.US,D,20130625,000000,4.91918,5.00654,4.91918,5.00056,136277.34984468,0
+HRZN.US,D,20130626,000000,5.01771,5.1334,4.94697,5.0715,131636.50489673,0
+HRZN.US,D,20130627,000000,5.09443,5.23575,5.09108,5.21748,78478.125594639,0
+HRZN.US,D,20130628,000000,5.20974,5.28831,5.17859,5.22772,240674.90557974,0
+HRZN.US,D,20130701,000000,5.23212,5.38395,5.20974,5.3613,182216.99459876,0
+HRZN.US,D,20130702,000000,5.37024,5.38395,5.28831,5.30324,224210.95564535,0
+HRZN.US,D,20130703,000000,5.30826,5.32654,5.27657,5.29709,80611.884402192,0
+HRZN.US,D,20130705,000000,5.35329,5.4026,5.26539,5.39851,273927.85769524,0
+HRZN.US,D,20130708,000000,5.39851,5.4109,5.32728,5.39029,286825.88793315,0
+HRZN.US,D,20130709,000000,5.39029,5.3957,5.32728,5.3765,171076.17749647,0
+HRZN.US,D,20130710,000000,5.38395,5.3875,5.33753,5.37231,172731.47656136,0
+HRZN.US,D,20130711,000000,5.4026,5.47793,5.33753,5.46104,154928.69757124,0
+HRZN.US,D,20130712,000000,5.44808,5.47205,5.36597,5.42152,167576.77014089,0
+HRZN.US,D,20130715,000000,5.47037,5.47271,5.42832,5.45108,139685.57092643,0
+HRZN.US,D,20130716,000000,5.47689,5.47689,5.44203,5.45108,162955.2352274,0
+HRZN.US,D,20130717,000000,5.47271,5.47271,5.43933,5.45441,162074.48310021,0
+HRZN.US,D,20130718,000000,5.46721,5.49368,5.41705,5.49368,308478.87323815,0
+HRZN.US,D,20130719,000000,5.49693,5.53859,5.45108,5.51529,147779.69370319,0
+HRZN.US,D,20130722,000000,5.51529,5.54344,5.48947,5.51529,215354.08650752,0
+HRZN.US,D,20130723,000000,5.55091,5.55845,5.52015,5.55091,83173.682306886,0
+HRZN.US,D,20130724,000000,5.59713,5.59713,5.48481,5.51296,285418.40097714,0
+HRZN.US,D,20130725,000000,5.48947,5.52993,5.45108,5.48481,206347.02821276,0
+HRZN.US,D,20130726,000000,5.46721,5.55091,5.44615,5.49368,139005.42860166,0
+HRZN.US,D,20130729,000000,5.5015,5.5015,5.42899,5.47689,97516.746790034,0
+HRZN.US,D,20130730,000000,5.49693,5.50551,5.40772,5.43933,186985.50033005,0
+HRZN.US,D,20130731,000000,5.45108,5.46673,5.34695,5.36765,178135.06787037,0
+HRZN.US,D,20130801,000000,5.39645,5.40772,5.33914,5.35878,130706.40490369,0
+HRZN.US,D,20130802,000000,5.34695,5.38488,5.34612,5.37024,69345.552075936,0
+HRZN.US,D,20130805,000000,5.37024,5.37024,5.3504,5.35878,87794.144440686,0
+HRZN.US,D,20130806,000000,5.36765,5.36765,5.33549,5.34342,60497.265175635,0
+HRZN.US,D,20130807,000000,5.36765,5.44203,5.34342,5.36765,195116.09761637,0
+HRZN.US,D,20130808,000000,5.36765,5.43141,5.3504,5.39235,226621.49161345,0
+HRZN.US,D,20130809,000000,5.39235,5.47271,5.35385,5.38488,218388.98025641,0
+HRZN.US,D,20130812,000000,5.40772,5.46263,5.40772,5.42832,178956.81711453,0
+HRZN.US,D,20130813,000000,5.51529,5.52015,5.40036,5.42349,120525.72562582,0
+HRZN.US,D,20130814,000000,5.40772,5.44615,5.34984,5.38899,151579.47937254,0
+HRZN.US,D,20130815,000000,5.35562,5.39029,5.33335,5.33335,92708.54821012,0
+HRZN.US,D,20130816,000000,5.31835,5.34537,5.21468,5.25654,218913.56952583,0
+HRZN.US,D,20130819,000000,5.27088,5.27088,5.21468,5.22037,127031.06167863,0
+HRZN.US,D,20130820,000000,5.22037,5.26585,5.15046,5.26473,132548.367635,0
+HRZN.US,D,20130821,000000,5.24432,5.29531,5.23274,5.23955,90837.620427127,0
+HRZN.US,D,20130822,000000,5.24432,5.27388,5.23274,5.23955,64228.392944699,0
+HRZN.US,D,20130823,000000,5.23955,5.33671,5.22037,5.30622,165841.01259912,0
+HRZN.US,D,20130826,000000,5.3215,5.34537,5.26473,5.27388,132644.9178073,0
+HRZN.US,D,20130827,000000,5.2361,5.25654,5.18279,5.21058,165169.45251186,0
+HRZN.US,D,20130828,000000,5.19052,5.20078,5.09648,5.13284,149705.33325047,0
+HRZN.US,D,20130829,000000,5.13284,5.20516,5.13284,5.16013,42386.59841389,0
+HRZN.US,D,20130830,000000,5.16013,5.22912,5.16013,5.16452,68891.766266184,0
+HRZN.US,D,20130903,000000,5.22586,5.23435,5.11326,5.12995,98671.057738719,0
+HRZN.US,D,20130904,000000,5.14441,5.2802,5.14441,5.2361,94763.99410015,0
+HRZN.US,D,20130905,000000,5.25215,5.27145,5.18522,5.24432,71366.669015821,0
+HRZN.US,D,20130906,000000,5.26585,5.29568,5.22037,5.2361,79989.672180784,0
+HRZN.US,D,20130909,000000,5.26083,5.26083,5.19707,5.22037,103089.8372904,0
+HRZN.US,D,20130910,000000,5.22586,5.23825,5.19864,5.23435,81269.498353438,0
+HRZN.US,D,20130911,000000,5.2361,5.28888,5.21926,5.23274,81137.546451312,0
+HRZN.US,D,20130912,000000,5.23955,5.23955,5.19052,5.20078,97673.37262508,0
+HRZN.US,D,20130913,000000,5.20311,5.24609,5.14795,5.23435,117587.3820492,0
+HRZN.US,D,20130916,000000,5.30416,5.30416,5.1881,5.23435,123676.47958147,0
+HRZN.US,D,20130917,000000,5.24955,5.26922,5.20815,5.24227,81703.974128733,0
+HRZN.US,D,20130918,000000,5.23146,5.28151,5.21198,5.24609,77182.207726601,0
+HRZN.US,D,20130919,000000,5.2845,5.2845,5.21198,5.2637,115833.38725266,0
+HRZN.US,D,20130920,000000,5.24955,5.26539,5.20815,5.26539,115218.68448909,0
+HRZN.US,D,20130923,000000,5.23146,5.28151,5.21198,5.25897,80997.01231165,0
+HRZN.US,D,20130924,000000,5.24609,5.2845,5.24609,5.2637,114599.69060678,0
+HRZN.US,D,20130925,000000,5.27724,5.2845,5.23146,5.23146,86905.882855643,0
+HRZN.US,D,20130926,000000,5.25897,5.28151,5.23435,5.23825,37430.356236468,0
+HRZN.US,D,20130927,000000,5.22912,5.27145,5.2101,5.22037,51274.578162798,0
+HRZN.US,D,20130930,000000,5.1881,5.20882,5.1579,5.19499,113146.074124,0
+HRZN.US,D,20131001,000000,5.17683,5.23825,5.16481,5.22586,107137.43506863,0
+HRZN.US,D,20131002,000000,5.23825,5.25897,5.14795,5.15194,163728.7093854,0
+HRZN.US,D,20131003,000000,5.12332,5.14897,5.04512,5.0715,157677.15914235,0
+HRZN.US,D,20131004,000000,5.08352,5.13441,5.06722,5.0715,81271.643912823,0
+HRZN.US,D,20131007,000000,5.06292,5.13144,5.0371,5.10273,148884.65678602,0
+HRZN.US,D,20131008,000000,5.12688,5.14897,5.05557,5.08352,89468.75354003,0
+HRZN.US,D,20131009,000000,5.08352,5.11102,5.05238,5.05238,64346.398710829,0
+HRZN.US,D,20131010,000000,5.11326,5.16145,5.07457,5.11773,75118.179599036,0
+HRZN.US,D,20131011,000000,5.12995,5.20311,5.12183,5.20311,100750.10478197,0
+HRZN.US,D,20131014,000000,5.18941,5.24432,5.17805,5.24014,109979.22847297,0
+HRZN.US,D,20131015,000000,5.27489,5.27489,5.16947,5.1965,135485.63843193,0
+HRZN.US,D,20131016,000000,5.23274,5.27145,5.17421,5.18941,161033.88679889,0
+HRZN.US,D,20131017,000000,5.17421,5.27145,5.17421,5.2361,111063.80874166,0
+HRZN.US,D,20131018,000000,5.27145,5.28728,5.24814,5.28728,101616.91077318,0
+HRZN.US,D,20131021,000000,5.29232,5.30826,5.23274,5.25709,131924.00985421,0
+HRZN.US,D,20131022,000000,5.25709,5.29894,5.23274,5.26473,120077.30371455,0
+HRZN.US,D,20131023,000000,5.26473,5.31135,5.24814,5.27489,93279.267006308,0
+HRZN.US,D,20131024,000000,5.25709,5.31135,5.25709,5.30826,58118.912598288,0
+HRZN.US,D,20131025,000000,5.29232,5.32981,5.29232,5.32728,60486.537378716,0
+HRZN.US,D,20131028,000000,5.32981,5.36801,5.31601,5.36309,71937.38781201,0
+HRZN.US,D,20131029,000000,5.36309,5.37024,5.32981,5.34342,79811.590751899,0
+HRZN.US,D,20131030,000000,5.36309,5.44408,5.33792,5.34984,166993.1779884,0
+HRZN.US,D,20131031,000000,5.40129,5.41836,5.29232,5.30286,141349.45222884,0
+HRZN.US,D,20131101,000000,5.29232,5.35813,5.27489,5.31135,104719.38964268,0
+HRZN.US,D,20131104,000000,5.32981,5.38899,5.31601,5.34342,98115.357858218,0
+HRZN.US,D,20131105,000000,5.33792,5.46523,5.31135,5.41359,144736.21771676,0
+HRZN.US,D,20131106,000000,5.48416,5.50551,5.44408,5.46523,216429.01175898,0
+HRZN.US,D,20131107,000000,5.49693,5.49693,5.45675,5.45675,94608.441044798,0
+HRZN.US,D,20131108,000000,5.43673,5.48902,5.35385,5.45675,93028.236558361,0
+HRZN.US,D,20131111,000000,5.46523,5.52688,5.45675,5.47205,124296.5462435,0
+HRZN.US,D,20131112,000000,5.47205,5.51296,5.47205,5.50793,101409.86429261,0
+HRZN.US,D,20131113,000000,5.48902,5.5675,5.47383,5.5675,199106.8380709,0
+HRZN.US,D,20131114,000000,5.57831,5.58194,5.52688,5.52688,152329.35237732,0
+HRZN.US,D,20131115,000000,5.55761,5.58494,5.45108,5.47271,110169.11047846,0
+HRZN.US,D,20131118,000000,5.50271,5.57635,5.42656,5.5331,72598.220102332,0
+HRZN.US,D,20131119,000000,5.55761,5.60731,5.49459,5.50738,59244.258495282,0
+HRZN.US,D,20131120,000000,5.5374,5.58082,5.50738,5.5374,72800.975464136,0
+HRZN.US,D,20131121,000000,5.52454,5.57384,5.51334,5.52935,79662.474374698,0
+HRZN.US,D,20131122,000000,5.55398,5.61242,5.51092,5.60731,84954.496595743,0
+HRZN.US,D,20131125,000000,5.6005,5.63004,5.59313,5.62036,54710.691516541,0
+HRZN.US,D,20131126,000000,5.59713,5.62036,5.59313,5.62036,51939.70157189,0
+HRZN.US,D,20131127,000000,5.62603,5.63388,5.59313,5.63388,92506.865628007,0
+HRZN.US,D,20131129,000000,5.63388,5.65558,5.59713,5.63388,60467.227344258,0
+HRZN.US,D,20131202,000000,5.61242,5.65558,5.55398,5.57384,113192.20365076,0
+HRZN.US,D,20131203,000000,5.55398,5.61242,5.55398,5.56611,149994.98376735,0
+HRZN.US,D,20131204,000000,5.55398,5.63004,5.5374,5.61681,128789.34759396,0
+HRZN.US,D,20131205,000000,5.58494,5.63388,5.52454,5.54616,81462.598698013,0
+HRZN.US,D,20131206,000000,5.56051,5.65177,5.55761,5.61681,58986.791369183,0
+HRZN.US,D,20131209,000000,5.57635,5.71953,5.57635,5.67973,195628.88630918,0
+HRZN.US,D,20131210,000000,5.66314,5.70677,5.63388,5.63388,82429.173200581,0
+HRZN.US,D,20131211,000000,5.63388,5.70677,5.59313,5.65177,116469.54561006,0
+HRZN.US,D,20131212,000000,5.64375,5.66994,5.54344,5.63173,124778.22432524,0
+HRZN.US,D,20131213,000000,5.59529,5.67472,5.56713,5.59844,145287.6264785,0
+HRZN.US,D,20131216,000000,5.63592,5.6651,5.56713,5.61803,106286.72077282,0
+HRZN.US,D,20131217,000000,5.61803,5.63592,5.56713,5.6049,113594.49603529,0
+HRZN.US,D,20131218,000000,5.63173,5.6651,5.59844,5.65309,90519.004858579,0
+HRZN.US,D,20131219,000000,5.6651,5.66994,5.55911,5.57755,100023.83293043,0
+HRZN.US,D,20131220,000000,5.6021,5.63592,5.49862,5.49862,774086.71519601,0
+HRZN.US,D,20131223,000000,5.53421,5.64618,5.51903,5.64077,144281.35912731,0
+HRZN.US,D,20131224,000000,5.64077,5.77119,5.64077,5.73305,65730.284513617,0
+HRZN.US,D,20131226,000000,5.75206,5.78135,5.65688,5.68225,96023.437458656,0
+HRZN.US,D,20131227,000000,5.70751,5.70751,5.63173,5.68225,84779.633505934,0
+HRZN.US,D,20131230,000000,5.67807,5.76428,5.66146,5.66146,110028.5763388,0
+HRZN.US,D,20131231,000000,5.64618,5.72252,5.64618,5.68225,95944.051761441,0
+HRZN.US,D,20140102,000000,5.65309,5.71814,5.65309,5.67807,104533.79875595,0
+HRZN.US,D,20140103,000000,5.67807,5.71003,5.67807,5.70751,59858.961258847,0
+HRZN.US,D,20140106,000000,5.71814,5.77565,5.71814,5.72252,72262.44005871,0
+HRZN.US,D,20140107,000000,5.76428,5.77565,5.70444,5.74666,73477.89944984,0
+HRZN.US,D,20140108,000000,5.75571,5.75999,5.68831,5.71003,96774.383243114,0
+HRZN.US,D,20140109,000000,5.74275,5.74275,5.65688,5.65688,139776.75720025,0
+HRZN.US,D,20140110,000000,5.68831,5.75999,5.65309,5.70444,74770.598978801,0
+HRZN.US,D,20140113,000000,5.75999,5.77119,5.70444,5.72409,139031.17531425,0
+HRZN.US,D,20140114,000000,5.75999,5.77686,5.68831,5.77686,142289.20723912,0
+HRZN.US,D,20140115,000000,5.82552,5.82552,5.76587,5.79643,104833.10429004,0
+HRZN.US,D,20140116,000000,5.80035,5.82552,5.77565,5.78357,59294.67914081,0
+HRZN.US,D,20140117,000000,5.80547,5.82143,5.78357,5.81628,148603.58850672,0
+HRZN.US,D,20140121,000000,5.82143,5.8864,5.78833,5.8864,192750.61839531,0
+HRZN.US,D,20140122,000000,5.83352,5.92478,5.82552,5.88255,109394.56354077,0
+HRZN.US,D,20140123,000000,5.85461,5.91211,5.82552,5.83726,130595.90859541,0
+HRZN.US,D,20140124,000000,5.85619,5.86132,5.74936,5.76754,108639.32663756,0
+HRZN.US,D,20140127,000000,5.80035,5.83352,5.7269,5.77854,108813.11694767,0
+HRZN.US,D,20140128,000000,5.76587,5.83726,5.76587,5.82143,113612.73329004,0
+HRZN.US,D,20140129,000000,5.81628,5.86449,5.79336,5.82143,109394.56354077,0
+HRZN.US,D,20140130,000000,5.83352,5.90718,5.83352,5.85619,123125.07081976,0
+HRZN.US,D,20140131,000000,5.80855,5.85319,5.80547,5.8328,153808.71557271,0
+HRZN.US,D,20140203,000000,5.84817,5.84817,5.67126,5.72,182697.59990081,0
+HRZN.US,D,20140204,000000,5.76587,5.83903,5.70611,5.76587,63345.495258115,0
+HRZN.US,D,20140205,000000,5.76056,5.78357,5.66258,5.73139,103532.89530323,0
+HRZN.US,D,20140206,000000,5.76587,5.80547,5.76587,5.77854,77639.21187543,0
+HRZN.US,D,20140207,000000,5.77565,5.82552,5.77518,5.78357,80543.2265019,0
+HRZN.US,D,20140210,000000,5.79643,5.82738,5.77396,5.82552,90221.844883871,0
+HRZN.US,D,20140211,000000,5.83101,5.90718,5.81694,5.8864,206961.73097633,0
+HRZN.US,D,20140212,000000,5.90774,5.94978,5.85507,5.87521,137288.9810943,0
+HRZN.US,D,20140213,000000,5.87018,5.89236,5.84984,5.88453,79287.00148247,0
+HRZN.US,D,20140214,000000,5.89236,5.94401,5.87018,5.87521,115485.80663243,0
+HRZN.US,D,20140218,000000,5.9162,5.94401,5.87018,5.93562,138922.82456536,0
+HRZN.US,D,20140219,000000,5.93562,5.94978,5.9162,5.92236,146467.68413978,0
+HRZN.US,D,20140220,000000,5.94978,5.95313,5.90485,5.9109,104341.77119106,0
+HRZN.US,D,20140221,000000,5.94978,5.94978,5.90075,5.93124,84182.095217444,0
+HRZN.US,D,20140224,000000,5.9162,5.94978,5.90429,5.93124,88315.51537104,0
+HRZN.US,D,20140225,000000,5.94401,5.94978,5.83222,5.84984,115425.73096966,0
+HRZN.US,D,20140226,000000,5.87018,5.95313,5.82795,5.83437,202488.23966036,0
+HRZN.US,D,20140227,000000,5.85507,5.93124,5.85507,5.89682,104196.94593265,0
+HRZN.US,D,20140228,000000,5.9206,5.94036,5.89236,5.9206,114253.18276621,0
+HRZN.US,D,20140303,000000,5.9109,5.93124,5.82338,5.82795,91530.636108211,0
+HRZN.US,D,20140304,000000,5.84984,5.93943,5.77518,5.79868,242920.23347526,0
+HRZN.US,D,20140305,000000,5.76996,5.87521,5.70257,5.74487,124993.85304337,0
+HRZN.US,D,20140306,000000,5.73651,5.80584,5.73651,5.76362,107449.61395903,0
+HRZN.US,D,20140307,000000,5.81042,5.81435,5.71188,5.75029,98037.044940696,0
+HRZN.US,D,20140310,000000,5.76996,5.79868,5.6418,5.6541,218415.79974871,0
+HRZN.US,D,20140311,000000,5.7408,5.7408,5.64431,5.72735,128471.80480509,0
+HRZN.US,D,20140312,000000,5.36392,5.37604,4.94472,5.05061,1640011.9542719,0
+HRZN.US,D,20140313,000000,5.08315,5.24087,5.07868,5.14664,695876.78452439,0
+HRZN.US,D,20140314,000000,5.15669,5.25859,5.15669,5.23396,271466.9010816,0
+HRZN.US,D,20140317,000000,5.305,5.32803,5.24757,5.27182,297580.5043463,0
+HRZN.US,D,20140318,000000,5.27182,5.27182,5.20703,5.2115,419166.13630789,0
+HRZN.US,D,20140319,000000,5.2266,5.27182,5.17805,5.23892,339267.65040095,0
+HRZN.US,D,20140320,000000,5.21608,5.28786,5.2115,5.23575,176979.68414199,0
+HRZN.US,D,20140321,000000,5.2266,5.26473,5.16947,5.21926,516100.36372513,0
+HRZN.US,D,20140324,000000,5.22231,5.24349,5.1334,5.16528,177931.23972888,0
+HRZN.US,D,20140325,000000,5.16528,5.21608,5.14364,5.18605,137020.78617129,0
+HRZN.US,D,20140326,000000,5.21608,5.24349,5.10859,5.10859,215132.02111125,0
+HRZN.US,D,20140327,000000,5.08388,5.16528,5.08388,5.11158,203393.66572047,0
+HRZN.US,D,20140328,000000,5.14839,5.1579,5.10859,5.13751,152322.91569917,0
+HRZN.US,D,20140331,000000,5.1579,5.19707,5.12509,5.1293,287793.5352154,0
+HRZN.US,D,20140401,000000,5.16219,5.20209,5.11158,5.16947,238973.47698809,0
+HRZN.US,D,20140402,000000,5.17805,5.23146,5.1293,5.16219,232314.73343934,0
+HRZN.US,D,20140403,000000,5.21608,5.305,5.20703,5.294,766726.37372863,0
+HRZN.US,D,20140404,000000,5.29709,5.41183,5.294,5.36801,564667.2459451,0
+HRZN.US,D,20140407,000000,5.36801,5.37091,5.2266,5.26083,343337.7765527,0
+HRZN.US,D,20140408,000000,5.27182,5.36801,5.27182,5.33715,237822.3843785,0
+HRZN.US,D,20140409,000000,5.40316,5.40316,5.33335,5.35813,198201.41201079,0
+HRZN.US,D,20140410,000000,5.37091,5.39029,5.32803,5.32803,252421.84320805,0
+HRZN.US,D,20140411,000000,5.32803,5.38273,5.28086,5.28831,278679.19895147,0
+HRZN.US,D,20140414,000000,5.32607,5.37091,5.29709,5.34938,293660.56735141,0
+HRZN.US,D,20140415,000000,5.41938,5.4604,5.33549,5.4424,345372.83962858,0
+HRZN.US,D,20140416,000000,5.46394,5.46842,5.41938,5.44678,190792.79545727,0
+HRZN.US,D,20140417,000000,5.4604,5.4604,5.42255,5.43141,141863.31370136,0
+HRZN.US,D,20140421,000000,5.39701,5.47577,5.38097,5.41397,156081.93574023,0
+HRZN.US,D,20140422,000000,5.40614,5.56312,5.39701,5.55509,329954.84989396,0
+HRZN.US,D,20140423,000000,5.54271,5.58364,5.50215,5.50215,134674.61698473,0
+HRZN.US,D,20140424,000000,5.51782,5.57943,5.50215,5.55509,114847.50271564,0
+HRZN.US,D,20140425,000000,5.52454,5.57943,5.49693,5.49693,127819.55475229,0
+HRZN.US,D,20140428,000000,5.49693,5.49693,5.34806,5.37286,200940.21856468,0
+HRZN.US,D,20140429,000000,5.38097,5.4424,5.36531,5.38488,206215.07631065,0
+HRZN.US,D,20140430,000000,5.35562,5.57523,5.35562,5.41938,329434.55174331,0
+HRZN.US,D,20140501,000000,5.51726,5.51726,5.36009,5.46842,255295.82000313,0
+HRZN.US,D,20140502,000000,5.49368,5.57319,5.47979,5.54727,106751.2343795,0
+HRZN.US,D,20140505,000000,5.51334,5.55509,5.50681,5.53859,134988.94143451,0
+HRZN.US,D,20140506,000000,5.51782,5.52935,5.37772,5.46394,160916.95381245,0
+HRZN.US,D,20140507,000000,5.47979,5.55509,5.4604,5.52935,202230.77253426,0
+HRZN.US,D,20140508,000000,5.55145,5.55509,5.48481,5.53859,100843.43661519,0
+HRZN.US,D,20140509,000000,5.52935,5.6021,5.50215,5.59947,113400.32291102,0
+HRZN.US,D,20140512,000000,5.6266,5.7706,5.62091,5.73574,324227.27911794,0
+HRZN.US,D,20140513,000000,5.73574,5.79009,5.63433,5.69157,296596.76536864,0
+HRZN.US,D,20140514,000000,5.72735,5.7408,5.6266,5.63945,160183.17250308,0
+HRZN.US,D,20140515,000000,5.66994,5.69157,5.60731,5.63433,174308.46270872,0
+HRZN.US,D,20140516,000000,5.63265,5.77454,5.60441,5.73958,140555.59525672,0
+HRZN.US,D,20140519,000000,5.73435,5.79868,5.70723,5.72568,108976.17946087,0
+HRZN.US,D,20140520,000000,5.73435,5.78003,5.67265,5.6938,164626.62598767,0
+HRZN.US,D,20140521,000000,5.68066,5.81954,5.68066,5.80269,216329.24324761,0
+HRZN.US,D,20140522,000000,5.7846,5.8398,5.76241,5.7846,154704.48661559,0
+HRZN.US,D,20140523,000000,5.76241,5.78897,5.6938,5.77454,145314.44597078,0
+HRZN.US,D,20140527,000000,5.80584,5.81097,5.70444,5.713,153510.48281832,0
+HRZN.US,D,20140528,000000,5.713,5.76587,5.69017,5.73017,127749.82407232,0
+HRZN.US,D,20140529,000000,5.713,5.8245,5.64683,5.6679,181227.89172266,0
+HRZN.US,D,20140530,000000,5.69017,5.73017,5.63219,5.66043,164355.21272558,0
+HRZN.US,D,20140602,000000,5.67768,5.713,5.59006,5.59771,116937.27755582,0
+HRZN.US,D,20140603,000000,5.65177,5.79392,5.59006,5.70723,168408.17440227,0
+HRZN.US,D,20140604,000000,5.68066,5.81954,5.63265,5.67768,146601.78160129,0
+HRZN.US,D,20140605,000000,5.70723,5.76241,5.63265,5.74936,123066.06793668,0
+HRZN.US,D,20140606,000000,5.71868,5.75719,5.61028,5.63703,346405.92647206,0
+HRZN.US,D,20140609,000000,5.61028,5.74936,5.61028,5.71868,126852.98024974,0
+HRZN.US,D,20140610,000000,5.73435,5.75394,5.65455,5.74936,91089.723654767,0
+HRZN.US,D,20140611,000000,5.72568,5.78897,5.68654,5.75394,138886.35005583,0
+HRZN.US,D,20140612,000000,5.75719,5.81435,5.713,5.80584,107627.69538792,0
+HRZN.US,D,20140613,000000,5.8245,5.92693,5.79392,5.88255,279564.24219745,0
+HRZN.US,D,20140616,000000,5.94782,6.05148,5.87521,5.91733,228932.25907022,0
+HRZN.US,D,20140617,000000,5.91733,5.99266,5.88004,5.96945,181005.8263264,0
+HRZN.US,D,20140618,000000,5.94139,5.97793,5.78135,5.92153,272865.80580007,0
+HRZN.US,D,20140619,000000,5.96135,5.98342,5.88853,5.90839,145933.43985314,0
+HRZN.US,D,20140620,000000,5.93803,5.99266,5.84082,5.88004,252581.68738217,0
+HRZN.US,D,20140623,000000,5.893,5.99266,5.86206,5.9646,148345.04860094,0
+HRZN.US,D,20140624,000000,5.98342,6.02883,5.91211,5.95228,190891.49118894,0
+HRZN.US,D,20140625,000000,5.9646,5.99266,5.92153,5.98745,146803.4641834,0
+HRZN.US,D,20140626,000000,5.97168,6.33979,5.94474,6.16557,380092.28158316,0
+HRZN.US,D,20140627,000000,6.19641,6.28507,6.08615,6.26066,2894117.1610294,0
+HRZN.US,D,20140630,000000,6.26066,6.26066,6.1403,6.14832,326450.07863992,0
+HRZN.US,D,20140701,000000,6.15234,6.22337,6.08308,6.11896,148164.82161264,0
+HRZN.US,D,20140702,000000,6.12466,6.21265,6.11896,6.19009,230871.84475349,0
+HRZN.US,D,20140703,000000,6.22337,6.22337,5.99266,6.0098,225004.8126175,0
+HRZN.US,D,20140707,000000,6.0098,6.01437,5.96135,5.97793,182810.24176847,0
+HRZN.US,D,20140708,000000,5.97168,5.97474,5.91211,5.92478,136385.70059358,0
+HRZN.US,D,20140709,000000,5.95649,6.02883,5.9328,5.99266,102124.33556752,0
+HRZN.US,D,20140710,000000,5.96945,6.00562,5.91211,5.97168,86532.555522796,0
+HRZN.US,D,20140711,000000,5.97168,6.00562,5.97168,5.98342,96663.886934829,0
+HRZN.US,D,20140714,000000,6.01437,6.1403,6.00235,6.02229,168381.35490996,0
+HRZN.US,D,20140715,000000,6.02883,6.09379,6.02883,6.09379,114517.08657048,0
+HRZN.US,D,20140716,000000,6.10841,6.11383,6.06629,6.10628,118226.75874568,0
+HRZN.US,D,20140717,000000,6.05278,6.14767,6.05278,6.06536,116449.16279592,0
+HRZN.US,D,20140718,000000,6.08141,6.11644,6.06043,6.06536,91073.631959386,0
+HRZN.US,D,20140721,000000,6.06043,6.10789,6.04047,6.04934,68210.551161711,0
+HRZN.US,D,20140722,000000,6.06536,6.0992,6.02175,6.02668,90189.661493109,0
+HRZN.US,D,20140723,000000,6.01131,6.06536,6.01131,6.02883,49043.196403265,0
+HRZN.US,D,20140724,000000,6.02883,6.08923,6.01383,6.02668,73704.255964869,0
+HRZN.US,D,20140725,000000,6.04047,6.14767,6.01131,6.12223,79126.084528657,0
+HRZN.US,D,20140728,000000,6.03658,6.12223,5.93832,6.01597,292634.98996578,0
+HRZN.US,D,20140729,000000,6.00711,6.06043,6.00711,6.0304,93667.613254841,0
+HRZN.US,D,20140730,000000,6.03658,6.06043,5.97523,5.98856,96142.516004477,0
+HRZN.US,D,20140731,000000,5.94271,5.98007,5.83101,5.84082,267340.99038584,0
+HRZN.US,D,20140801,000000,5.87586,5.90075,5.77621,5.79504,134147.88215589,0
+HRZN.US,D,20140804,000000,5.83101,5.88853,5.72252,5.72252,167294.62908187,0
+HRZN.US,D,20140805,000000,5.72252,5.75394,5.46925,5.46925,301193.62634921,0
+HRZN.US,D,20140806,000000,5.57831,5.79904,5.49004,5.7669,232551.81775128,0
+HRZN.US,D,20140807,000000,5.77518,5.82552,5.72252,5.77518,76473.100350136,0
+HRZN.US,D,20140808,000000,5.80409,5.83726,5.76316,5.77518,59077.977643009,0
+HRZN.US,D,20140811,000000,5.86206,6.05735,5.85461,5.98007,226209.54421169,0
+HRZN.US,D,20140812,000000,6.00711,6.06043,5.97523,5.98856,153040.60531317,0
+HRZN.US,D,20140813,000000,6.06043,6.06043,6.00711,6.04934,146273.51101553,0
+HRZN.US,D,20140814,000000,6.06043,6.08923,6.02175,6.06536,119816.61824937,0
+HRZN.US,D,20140815,000000,6.11449,6.11449,6.02807,6.09445,92546.558476614,0
+HRZN.US,D,20140818,000000,6.10694,6.10694,6.02807,6.06294,93681.559390839,0
+HRZN.US,D,20140819,000000,6.09445,6.10694,6.02807,6.06919,59376.210397409,0
+HRZN.US,D,20140820,000000,6.06919,6.10841,6.0471,6.10227,46397.721682589,0
+HRZN.US,D,20140821,000000,6.10694,6.12511,6.02807,6.08615,134203.6666999,0
+HRZN.US,D,20140822,000000,6.07468,6.13398,6.03312,6.09865,41534.811338377,0
+HRZN.US,D,20140825,000000,6.09865,6.13807,6.0909,6.12895,80155.953033057,0
+HRZN.US,D,20140826,000000,6.11449,6.15374,6.11449,6.11449,51732.655091318,0
+HRZN.US,D,20140827,000000,6.10841,6.14908,6.0909,6.09445,61632.266089859,0
+HRZN.US,D,20140828,000000,6.0909,6.12634,6.05416,6.07906,66624.982776814,0
+HRZN.US,D,20140829,000000,6.08429,6.10841,6.05354,6.06919,68450.853812741,0
+HRZN.US,D,20140902,000000,6.08308,6.13398,6.05865,6.08615,78443.796644491,0
+HRZN.US,D,20140903,000000,6.08615,6.15374,6.08615,6.09445,77216.536676749,0
+HRZN.US,D,20140904,000000,6.15374,6.15374,6.0909,6.0909,52223.98819029,0
+HRZN.US,D,20140905,000000,6.09865,6.13398,6.07468,6.10694,31378.805993427,0
+HRZN.US,D,20140908,000000,6.10841,6.16211,6.10841,6.15374,60264.471982454,0
+HRZN.US,D,20140909,000000,6.14908,6.18105,6.10841,6.11449,70126.535691773,0
+HRZN.US,D,20140910,000000,6.11449,6.17051,6.11449,6.14096,63870.084527545,0
+HRZN.US,D,20140911,000000,6.14096,6.1583,6.10841,6.13807,43171.873148495,0
+HRZN.US,D,20140912,000000,6.15374,6.1583,6.10841,6.12511,78112.307719638,0
+HRZN.US,D,20140915,000000,6.14908,6.18404,6.12511,6.15374,228955.86022344,0
+HRZN.US,D,20140916,000000,6.14767,6.1969,6.11644,6.14404,113916.32994291,0
+HRZN.US,D,20140917,000000,6.16063,6.2094,6.13938,6.14767,70849.589204236,0
+HRZN.US,D,20140918,000000,6.15234,6.2094,6.05091,6.05987,114315.40398836,0
+HRZN.US,D,20140919,000000,6.05576,6.16063,5.9866,6.00943,174191.52972227,0
+HRZN.US,D,20140922,000000,6.00159,6.02454,5.98278,5.9866,64449.38556127,0
+HRZN.US,D,20140923,000000,5.98278,6.06433,5.96749,6.00159,174524.09142682,0
+HRZN.US,D,20140924,000000,5.9866,6.01942,5.97057,5.98278,60044.552145575,0
+HRZN.US,D,20140925,000000,6.01942,6.0304,5.96749,6.02883,70172.665218532,0
+HRZN.US,D,20140926,000000,6.0304,6.11039,6.00943,6.11039,63447.409328864,0
+HRZN.US,D,20140929,000000,6.10789,6.10789,6.01055,6.02883,66408.281279012,0
+HRZN.US,D,20140930,000000,6.05987,6.05987,5.77565,5.79868,267913.85474141,0
+HRZN.US,D,20141001,000000,5.79868,5.91902,5.79868,5.91902,102890.30026768,0
+HRZN.US,D,20141002,000000,5.95033,5.97793,5.78003,5.88126,230467.40680957,0
+HRZN.US,D,20141003,000000,5.95444,5.96256,5.86784,5.87649,45639.266440287,0
+HRZN.US,D,20141006,000000,5.84574,5.90214,5.84574,5.87649,46046.922723277,0
+HRZN.US,D,20141007,000000,5.83726,5.88081,5.83726,5.86784,63351.931936268,0
+HRZN.US,D,20141008,000000,5.83726,5.85851,5.72046,5.85461,124945.57795722,0
+HRZN.US,D,20141009,000000,5.86784,5.91484,5.81097,5.88995,89526.683643401,0
+HRZN.US,D,20141010,000000,5.91484,5.93124,5.82085,5.89862,78602.56803892,0
+HRZN.US,D,20141013,000000,5.88995,5.96256,5.82085,5.82085,113704.99234357,0
+HRZN.US,D,20141014,000000,5.78003,5.90839,5.76178,5.81211,140394.6783029,0
+HRZN.US,D,20141015,000000,5.82552,5.92236,5.7846,5.8712,313074.66143904,0
+HRZN.US,D,20141016,000000,5.88367,6.02807,5.78135,6.02807,119460.4553916,0
+HRZN.US,D,20141017,000000,6.08764,6.11039,5.96198,5.97586,87236.299000804,0
+HRZN.US,D,20141020,000000,5.95313,6.00077,5.92153,5.99519,59724.863797337,0
+HRZN.US,D,20141021,000000,5.99519,6.06433,5.95843,6.05576,79598.107593173,0
+HRZN.US,D,20141022,000000,6.06433,6.06433,6.01819,6.0471,58063.1280543,0
+HRZN.US,D,20141023,000000,6.05148,6.05148,5.96664,6.0237,109949.1906416,0
+HRZN.US,D,20141024,000000,6.01335,6.07068,5.99061,6.03926,54991.759795865,0
+HRZN.US,D,20141027,000000,6.02807,6.05046,5.99519,6.02807,37478.631322612,0
+HRZN.US,D,20141028,000000,6.03396,6.10378,6.03396,6.05921,47648.582803558,0
+HRZN.US,D,20141029,000000,6.0304,6.13182,6.0304,6.12223,48928.408976213,0
+HRZN.US,D,20141030,000000,6.09865,6.19065,6.09865,6.14767,42689.122287059,0
+HRZN.US,D,20141031,000000,6.20993,6.20993,6.10378,6.12223,58657.448003714,0
+HRZN.US,D,20141103,000000,6.08373,6.20993,6.08373,6.19065,98209.762471122,0
+HRZN.US,D,20141104,000000,6.20473,6.20473,6.11644,6.14404,63687.71197989,0
+HRZN.US,D,20141105,000000,6.08373,6.14767,6.08373,6.14404,38351.873991967,0
+HRZN.US,D,20141106,000000,6.14767,6.16959,6.12634,6.14404,40528.543987203,0
+HRZN.US,D,20141107,000000,6.15167,6.21376,6.15167,6.19773,90634.865065322,0
+HRZN.US,D,20141110,000000,6.16959,6.21376,6.15643,6.18758,27859.015823703,0
+HRZN.US,D,20141111,000000,6.19773,6.19773,6.15167,6.15167,47268.818792561,0
+HRZN.US,D,20141112,000000,6.15167,6.29979,6.15167,6.19773,91891.090084753,0
+HRZN.US,D,20141113,000000,6.21376,6.2394,6.16959,6.19278,42976.627244535,0
+HRZN.US,D,20141114,000000,6.20473,6.20993,6.16063,6.19065,67852.242744558,0
+HRZN.US,D,20141117,000000,6.24964,6.29916,6.1583,6.16211,94770.430778302,0
+HRZN.US,D,20141118,000000,6.19148,6.30177,6.1583,6.17666,55449.836724384,0
+HRZN.US,D,20141119,000000,6.21265,6.23316,6.16211,6.16211,43162.218131267,0
+HRZN.US,D,20141120,000000,6.18477,6.23316,6.11822,6.11822,76171.64925666,0
+HRZN.US,D,20141121,000000,6.14553,6.18877,6.12419,6.14096,84343.012171256,0
+HRZN.US,D,20141124,000000,6.12419,6.19531,6.12419,6.16211,48300.832856344,0
+HRZN.US,D,20141125,000000,6.19148,6.23316,6.16211,6.18877,53606.801213388,0
+HRZN.US,D,20141126,000000,6.16211,6.24153,6.14096,6.14096,64505.170105259,0
+HRZN.US,D,20141128,000000,6.20119,6.20119,6.10042,6.15374,33724.975180013,0
+HRZN.US,D,20141201,000000,6.15374,6.16668,6.11327,6.12419,52588.7332856,0
+HRZN.US,D,20141202,000000,6.13733,6.16668,6.11822,6.14096,28674.328389688,0
+HRZN.US,D,20141203,000000,6.11822,6.18152,6.11327,6.14096,76046.134032687,0
+HRZN.US,D,20141204,000000,6.11327,6.19148,6.11327,6.1583,56775.7924238,0
+HRZN.US,D,20141205,000000,6.17107,6.18877,6.13733,6.18877,20346.339640045,0
+HRZN.US,D,20141208,000000,6.14096,6.17051,5.96664,6.00105,101377.68090184,0
+HRZN.US,D,20141209,000000,5.99106,6.00562,5.80409,5.99572,143798.60826587,0
+HRZN.US,D,20141210,000000,5.99572,6.0718,5.9535,5.99572,70819.551372858,0
+HRZN.US,D,20141211,000000,6.00105,6.0304,5.97411,6.00562,55592.516423431,0
+HRZN.US,D,20141212,000000,5.98548,6.02454,5.87261,5.90839,96135.006546633,0
+HRZN.US,D,20141215,000000,6.00357,6.05987,5.94082,5.94082,105608.72400742,0
+HRZN.US,D,20141216,000000,5.94082,5.9646,5.89862,5.94651,48464.968149234,0
+HRZN.US,D,20141217,000000,5.96135,6.07609,5.96135,6.02807,113696.41010605,0
+HRZN.US,D,20141218,000000,6.05148,6.22337,6.05148,6.20181,99216.029822294,0
+HRZN.US,D,20141219,000000,6.14832,6.238,6.07115,6.07115,111284.80135823,0
+HRZN.US,D,20141222,000000,6.07115,6.17303,6.05576,6.14832,80658.01392895,0
+HRZN.US,D,20141223,000000,6.11254,6.18477,6.08055,6.18152,63018.29745203,0
+HRZN.US,D,20141224,000000,6.13332,6.19587,6.09547,6.14832,25909.77512319,0
+HRZN.US,D,20141226,000000,6.14832,6.21692,6.13332,6.14553,45909.606922692,0
+HRZN.US,D,20141229,000000,6.14096,6.20854,6.14096,6.18152,98363.16996709,0
+HRZN.US,D,20141230,000000,6.14096,6.22942,6.14096,6.22337,66110.048524613,0
+HRZN.US,D,20141231,000000,6.18477,6.24713,6.14553,6.18152,117335.27882159,0
+HRZN.US,D,20150102,000000,6.1583,6.18477,6.05576,6.08055,91798.831031234,0
+HRZN.US,D,20150105,000000,6.14832,6.23381,6.11254,6.17666,108778.78799752,0
+HRZN.US,D,20150106,000000,6.17666,6.20181,6.09986,6.17666,70876.408696538,0
+HRZN.US,D,20150107,000000,6.17107,6.22337,6.16211,6.20181,62640.679000417,0
+HRZN.US,D,20150108,000000,6.21618,6.23874,6.19224,6.21265,46655.18880869,0
+HRZN.US,D,20150109,000000,6.24713,6.24713,6.16668,6.22942,63018.29745203,0
+HRZN.US,D,20150112,000000,6.24153,6.24153,6.18804,6.22337,54454.297170131,0
+HRZN.US,D,20150113,000000,6.24713,6.24713,6.21618,6.22942,56666.368895207,0
+HRZN.US,D,20150114,000000,6.20854,6.22027,6.14172,6.22027,48251.484990509,0
+HRZN.US,D,20150115,000000,6.23623,6.26066,6.0443,6.06043,171782.06653387,0
+HRZN.US,D,20150116,000000,6.09025,6.11989,6.05735,6.10143,65984.533300639,0
+HRZN.US,D,20150120,000000,6.09379,6.10143,6.06919,6.10143,48719.216936257,0
+HRZN.US,D,20150121,000000,6.0718,6.10143,6.05735,6.09706,95336.858455723,0
+HRZN.US,D,20150122,000000,6.06984,6.14711,6.06536,6.11989,75621.313274621,0
+HRZN.US,D,20150123,000000,6.11989,6.14832,6.09379,6.13398,31641.637017989,0
+HRZN.US,D,20150126,000000,6.10143,6.20518,6.10143,6.19009,27010.447087265,0
+HRZN.US,D,20150127,000000,6.14767,6.19344,6.10628,6.14274,28257.017089466,0
+HRZN.US,D,20150128,000000,6.17303,6.17303,6.10143,6.10841,37444.302372465,0
+HRZN.US,D,20150129,000000,6.12978,6.17303,6.10525,6.16828,35539.045639324,0
+HRZN.US,D,20150130,000000,6.15055,6.15055,6.10143,6.11989,39639.209622466,0
+HRZN.US,D,20150202,000000,6.12511,6.15998,6.08141,6.10841,50635.201466316,0
+HRZN.US,D,20150203,000000,6.18758,6.19344,6.10841,6.19344,55441.25448685,0
+HRZN.US,D,20150204,000000,6.17893,6.19866,6.12511,6.13398,36694.429367699,0
+HRZN.US,D,20150205,000000,6.12978,6.18758,6.10841,6.11449,58257.301178567,0
+HRZN.US,D,20150206,000000,6.17303,6.28061,6.13398,6.25776,97666.935946926,0
+HRZN.US,D,20150209,000000,6.25776,6.25776,6.16613,6.22672,58123.203717056,0
+HRZN.US,D,20150210,000000,6.25776,6.26662,6.19009,6.26066,61409.127913906,0
+HRZN.US,D,20150211,000000,6.24061,6.28061,6.21441,6.24061,49275.989596447,0
+HRZN.US,D,20150212,000000,6.28955,6.28955,6.24061,6.26066,52552.25877607,0
+HRZN.US,D,20150213,000000,6.29831,6.34742,6.27855,6.33411,85305.295555056,0
+HRZN.US,D,20150217,000000,6.33149,6.38725,6.2915,6.32628,52789.343088019,0
+HRZN.US,D,20150218,000000,6.30333,6.33149,6.28245,6.29979,29205.354337268,0
+HRZN.US,D,20150219,000000,6.28245,6.37512,6.28245,6.32628,33560.839887123,0
+HRZN.US,D,20150220,000000,6.34231,6.34231,6.25042,6.29979,75264.077637157,0
+HRZN.US,D,20150223,000000,6.29979,6.31752,6.29979,6.30837,47915.704946886,0
+HRZN.US,D,20150224,000000,6.36347,6.37093,6.31752,6.34231,40069.394278991,0
+HRZN.US,D,20150225,000000,6.36347,6.36347,6.30837,6.31752,32712.271150686,0
+HRZN.US,D,20150226,000000,6.32628,6.33764,6.28683,6.31752,47390.042897765,0
+HRZN.US,D,20150227,000000,6.31304,6.37093,6.30837,6.34606,52774.324172332,0
+HRZN.US,D,20150302,000000,6.34231,6.38154,6.30837,6.36598,61462.766898511,0
+HRZN.US,D,20150303,000000,6.31304,6.36598,6.25042,6.33764,53221.67330393,0
+HRZN.US,D,20150304,000000,6.29561,6.36598,6.29561,6.34231,34296.766755892,0
+HRZN.US,D,20150305,000000,6.30837,6.37512,6.30837,6.33764,59907.23634499,0
+HRZN.US,D,20150306,000000,6.33764,6.36598,6.29561,6.32226,48548.644965215,0
+HRZN.US,D,20150309,000000,6.30333,6.37093,6.29561,6.33149,54109.934888973,0
+HRZN.US,D,20150310,000000,6.32226,6.37093,6.31752,6.3495,36522.784616965,0
+HRZN.US,D,20150311,000000,6.34231,6.34231,5.87791,6.28683,257874.78238291,0
+HRZN.US,D,20150312,000000,6.39937,6.39937,6.28683,6.37093,111348.09536007,0
+HRZN.US,D,20150313,000000,6.37512,6.44382,6.33149,6.42042,54558.356800265,0
+HRZN.US,D,20150316,000000,6.43366,6.53406,6.38984,6.4619,85952.181709381,0
+HRZN.US,D,20150317,000000,6.47618,6.48837,6.38154,6.4153,89971.887215615,0
+HRZN.US,D,20150318,000000,6.60517,6.60517,6.42872,6.47402,73996.052041115,0
+HRZN.US,D,20150319,000000,6.21265,6.27061,6.18404,6.24713,1307972.6934361,0
+HRZN.US,D,20150320,000000,6.238,6.25553,6.20119,6.24713,189086.00296716,0
+HRZN.US,D,20150323,000000,6.27061,6.27584,6.20119,6.27061,230846.09804087,0
+HRZN.US,D,20150324,000000,6.27061,6.27061,6.21265,6.23381,144257.75797408,0
+HRZN.US,D,20150325,000000,6.22942,6.24713,6.10909,6.19531,502113.46209974,0
+HRZN.US,D,20150326,000000,6.18404,6.20119,6.15643,6.19531,167446.96379817,0
+HRZN.US,D,20150327,000000,6.18404,6.32376,6.16557,6.31901,467657.92394943,0
+HRZN.US,D,20150330,000000,6.33905,6.36431,6.25553,6.31901,176722.21701591,0
+HRZN.US,D,20150331,000000,6.30978,6.33905,6.25553,6.25553,122609.06378785,0
+HRZN.US,D,20150401,000000,6.25042,6.32777,6.24713,6.32777,125030.32755288,0
+HRZN.US,D,20150402,000000,6.31901,6.33346,6.28908,6.32376,130778.28114306,0
+HRZN.US,D,20150406,000000,6.29979,6.32777,6.29979,6.31901,103161.71352977,0
+HRZN.US,D,20150407,000000,6.31901,6.33905,6.27584,6.29616,137183.8486845,0
+HRZN.US,D,20150408,000000,6.29235,6.33905,6.238,6.32777,125477.67668448,0
+HRZN.US,D,20150409,000000,6.32376,6.33905,6.28376,6.32777,112159.11680728,0
+HRZN.US,D,20150410,000000,6.32777,6.32777,6.29235,6.3135,144689.0154103,0
+HRZN.US,D,20150413,000000,6.3135,6.33346,6.30373,6.32376,172747.56825673,0
+HRZN.US,D,20150414,000000,6.30373,6.35423,6.30373,6.31901,147561.91942571,0
+HRZN.US,D,20150415,000000,6.32777,6.39217,6.30978,6.3837,319558.54189799,0
+HRZN.US,D,20150416,000000,6.38984,6.38984,6.32115,6.34556,160194.97307968,0
+HRZN.US,D,20150417,000000,6.38984,6.44439,6.38984,6.40981,302586.09438954,0
+HRZN.US,D,20150420,000000,6.46805,6.47618,6.39274,6.40981,267283.06028247,0
+HRZN.US,D,20150421,000000,6.44969,6.46805,6.4153,6.42732,134557.68399829,0
+HRZN.US,D,20150422,000000,6.44969,6.46805,6.41418,6.43804,111819.04564489,0
+HRZN.US,D,20150423,000000,6.4551,6.54935,6.43422,6.49984,165645.76669516,0
+HRZN.US,D,20150424,000000,6.49984,6.55279,6.49984,6.52724,153813.00669148,0
+HRZN.US,D,20150427,000000,6.55279,6.55279,6.44439,6.44969,147454.6414565,0
+HRZN.US,D,20150428,000000,6.4578,6.49984,6.40981,6.43422,57181.303147409,0
+HRZN.US,D,20150429,000000,6.43067,6.43422,6.39274,6.4153,127081.48232414,0
+HRZN.US,D,20150430,000000,6.43422,6.46805,6.39937,6.44969,92247.252942524,0
+HRZN.US,D,20150501,000000,6.48324,6.53126,6.44969,6.48008,101217.83672773,0
+HRZN.US,D,20150504,000000,6.48324,6.54103,6.48324,6.50386,148338.61192277,0
+HRZN.US,D,20150505,000000,6.54103,6.56659,6.48008,6.48324,178781.95402471,0
+HRZN.US,D,20150506,000000,6.46331,6.55279,6.4578,6.48008,148851.4006156,0
+HRZN.US,D,20150507,000000,6.46805,6.52324,6.42124,6.43422,89727.29344582,0
+HRZN.US,D,20150508,000000,6.42732,6.48008,6.38984,6.38984,122474.96632635,0
+HRZN.US,D,20150511,000000,6.38984,6.47618,6.3481,6.36552,111085.26433549,0
+HRZN.US,D,20150512,000000,6.38081,6.47618,6.35227,6.46331,141788.21912291,0
+HRZN.US,D,20150513,000000,6.52724,6.54935,6.40981,6.40981,200916.61741144,0
+HRZN.US,D,20150514,000000,6.39274,6.48008,6.38984,6.43422,100796.23430873,0
+HRZN.US,D,20150515,000000,6.43804,6.49984,6.4153,6.44439,203387.22904232,0
+HRZN.US,D,20150518,000000,6.45305,6.49863,6.40094,6.49863,132422.85241103,0
+HRZN.US,D,20150519,000000,6.49863,6.51113,6.44168,6.45305,254261.66037996,0
+HRZN.US,D,20150520,000000,6.48783,6.57535,6.46527,6.55604,124312.63793889,0
+HRZN.US,D,20150521,000000,6.57535,6.61235,6.48783,6.53973,217541.48429967,0
+HRZN.US,D,20150522,000000,6.50683,6.52482,6.48783,6.51615,74975.49989999,0
+HRZN.US,D,20150526,000000,6.51615,6.54375,6.48783,6.52968,107641.6415239,0
+HRZN.US,D,20150527,000000,6.49863,6.62139,6.49863,6.60843,94965.676682262,0
+HRZN.US,D,20150528,000000,6.61235,6.61235,6.48783,6.56006,144666.48703677,0
+HRZN.US,D,20150529,000000,6.56585,6.56585,6.48783,6.49229,112135.51565407,0
+HRZN.US,D,20150601,000000,6.52968,6.53973,6.48783,6.50871,85327.823928588,0
+HRZN.US,D,20150602,000000,6.52482,6.52968,6.50683,6.52968,52376.322906567,0
+HRZN.US,D,20150603,000000,6.55604,6.60341,6.50181,6.5704,92354.530911732,0
+HRZN.US,D,20150604,000000,6.4606,6.49863,6.25832,6.36431,458972.69956232,0
+HRZN.US,D,20150605,000000,6.35946,6.44168,6.25832,6.28096,162990.63695724,0
+HRZN.US,D,20150608,000000,6.2491,6.28096,6.21312,6.21312,215143.82168787,0
+HRZN.US,D,20150609,000000,6.21312,6.23455,6.20342,6.2176,72247.42114302,0
+HRZN.US,D,20150610,000000,6.2394,6.2724,6.20342,6.22569,94916.328816426,0
+HRZN.US,D,20150611,000000,6.21312,6.25187,6.14767,6.18877,115140.37157159,0
+HRZN.US,D,20150612,000000,6.17518,6.23455,6.15234,6.16613,67369.49188312,0
+HRZN.US,D,20150615,000000,6.21312,6.29979,6.12978,6.18049,115394.6203586,0
+HRZN.US,D,20150616,000000,6.21172,6.22337,6.07115,6.13182,152977.31131134,0
+HRZN.US,D,20150617,000000,6.12634,6.2064,6.08559,6.09445,115696.07145206,0
+HRZN.US,D,20150618,000000,6.09865,6.16828,6.02073,6.0909,115047.03973838,0
+HRZN.US,D,20150619,000000,6.05641,6.14908,5.99639,6.03273,80149.516354904,0
+HRZN.US,D,20150622,000000,6.04252,6.07609,5.96387,5.97586,166766.82147337,0
+HRZN.US,D,20150623,000000,5.96945,6.02073,5.93562,5.94036,114984.81851622,0
+HRZN.US,D,20150624,000000,5.93562,6.00635,5.85208,5.8959,114203.83490038,0
+HRZN.US,D,20150625,000000,5.87586,5.97586,5.85648,5.8864,90276.556648169,0
+HRZN.US,D,20150626,000000,5.86643,5.94586,5.85208,5.93002,129705.50145099,0
+HRZN.US,D,20150629,000000,5.83066,5.91211,5.83066,5.83066,117421.10119695,0
+HRZN.US,D,20150630,000000,5.83849,5.89906,5.83066,5.8864,175529.28599832,0
+HRZN.US,D,20150701,000000,5.86177,5.88081,5.48015,5.69522,680624.00286236,0
+HRZN.US,D,20150702,000000,5.7408,5.94036,5.70926,5.88081,188954.05106504,0
+HRZN.US,D,20150706,000000,5.85648,5.8959,5.77454,5.83066,106870.31292532,0
+HRZN.US,D,20150707,000000,5.81628,5.85648,5.80138,5.83066,106219.13565222,0
+HRZN.US,D,20150708,000000,5.77454,5.77454,5.57441,5.65177,293234.67381366,0
+HRZN.US,D,20150709,000000,5.66146,5.70926,5.57441,5.62036,139399.13874865,0
+HRZN.US,D,20150710,000000,5.65177,5.70926,5.58839,5.70144,143716.00422959,0
+HRZN.US,D,20150713,000000,5.74628,5.79197,5.72177,5.72177,130134.61332782,0
+HRZN.US,D,20150714,000000,5.73081,5.84257,5.73081,5.83437,109831.18487545,0
+HRZN.US,D,20150715,000000,5.84257,5.87072,5.80584,5.85208,105772.85930031,0
+HRZN.US,D,20150716,000000,5.79868,5.88853,5.79868,5.87261,110581.05788022,0
+HRZN.US,D,20150717,000000,5.87791,5.88853,5.74192,5.76362,89666.145003372,0
+HRZN.US,D,20150720,000000,5.74192,5.81741,5.52688,5.53582,263872.69364135,0
+HRZN.US,D,20150721,000000,5.55145,5.56518,5.47512,5.47512,172931.01358408,0
+HRZN.US,D,20150722,000000,5.48481,5.55145,4.93204,5.04569,623828.90040411,0
+HRZN.US,D,20150723,000000,4.96989,5.01194,4.70273,4.99366,600770.57370247,0
+HRZN.US,D,20150724,000000,4.98862,4.98862,4.82466,4.84806,176134.33374465,0
+HRZN.US,D,20150727,000000,4.77758,4.83882,4.7402,4.81945,184889.28881173,0
+HRZN.US,D,20150728,000000,4.79204,4.97931,4.71717,4.8062,537150.44684317,0
+HRZN.US,D,20150729,000000,4.72183,4.8861,4.69268,4.88087,356958.86030309,0
+HRZN.US,D,20150730,000000,4.85228,4.90864,4.81945,4.89475,226303.9488246,0
+HRZN.US,D,20150731,000000,4.87117,4.91826,4.8433,4.88087,165460.17580842,0
+HRZN.US,D,20150803,000000,4.86194,4.89475,4.80145,4.87583,184939.70945726,0
+HRZN.US,D,20150804,000000,4.84806,4.98426,4.82466,4.95536,228434.48929309,0
+HRZN.US,D,20150805,000000,4.96466,5.23212,4.96019,5.10515,300595.01528103,0
+HRZN.US,D,20150806,000000,5.11017,5.20926,5.03682,5.09574,150652.59771859,0
+HRZN.US,D,20150807,000000,5.08763,5.15194,5.08763,5.11429,73655.980878726,0
+HRZN.US,D,20150810,000000,5.13935,5.27927,5.09574,5.20926,141758.18129153,0
+HRZN.US,D,20150811,000000,5.18456,5.27182,5.04045,5.1003,133231.72829885,0
+HRZN.US,D,20150812,000000,5.04045,5.2266,5.04045,5.17636,142824.52430547,0
+HRZN.US,D,20150813,000000,5.18047,5.24135,5.11961,5.13441,86884.427261801,0
+HRZN.US,D,20150814,000000,5.15194,5.26473,5.12444,5.21337,166948.12124133,0
+HRZN.US,D,20150817,000000,5.20648,5.37231,5.19707,5.35226,102683.25378711,0
+HRZN.US,D,20150818,000000,5.33865,5.33865,5.20648,5.22382,120009.71859394,0
+HRZN.US,D,20150819,000000,5.19707,5.22037,5.11596,5.14897,60433.971173803,0
+HRZN.US,D,20150820,000000,5.12137,5.17805,5.05508,5.15892,134592.01294843,0
+HRZN.US,D,20150821,000000,5.10702,5.11102,4.96989,5.01259,162692.40420283,0
+HRZN.US,D,20150824,000000,4.78522,4.92244,4.77508,4.89849,215359.45040596,0
+HRZN.US,D,20150825,000000,4.97931,4.97931,4.6194,4.76137,680344.00736272,0
+HRZN.US,D,20150826,000000,4.83193,4.83193,4.71391,4.75708,140081.42663281,0
+HRZN.US,D,20150827,000000,4.79418,4.92757,4.71391,4.79951,102047.0954297,0
+HRZN.US,D,20150828,000000,4.77992,4.95992,4.77992,4.88972,86846.879972578,0
+HRZN.US,D,20150831,000000,4.87984,5.00654,4.87984,4.98426,107126.70727173,0
+HRZN.US,D,20150901,000000,4.93204,4.98862,4.90762,4.91705,62118.235290375,0
+HRZN.US,D,20150902,000000,4.96466,4.96989,4.87472,4.92757,33176.784757358,0
+HRZN.US,D,20150903,000000,4.94566,4.94566,4.87472,4.87984,72466.268200205,0
+HRZN.US,D,20150904,000000,4.86968,4.90762,4.82745,4.86485,64446.167222193,0
+HRZN.US,D,20150908,000000,4.93204,4.98426,4.86485,4.88479,59159.508899608,0
+HRZN.US,D,20150909,000000,4.92244,4.92244,4.85096,4.85523,66768.735255553,0
+HRZN.US,D,20150910,000000,4.8047,4.86968,4.78999,4.83193,102909.61030213,0
+HRZN.US,D,20150911,000000,4.82745,4.85096,4.77033,4.78522,61706.287888614,0
+HRZN.US,D,20150914,000000,4.78522,4.81833,4.78522,4.78522,117057.42888133,0
+HRZN.US,D,20150915,000000,4.82745,4.87472,4.77508,4.78522,120849.70509283,0
+HRZN.US,D,20150916,000000,4.82057,4.85907,4.7679,4.81636,83833.441817516,0
+HRZN.US,D,20150917,000000,4.78291,4.8047,4.73965,4.7679,156320.09283187,0
+HRZN.US,D,20150918,000000,4.72455,4.85431,4.71579,4.72037,210965.3447872,0
+HRZN.US,D,20150921,000000,4.72455,4.7679,4.72455,4.73965,88774.665079253,0
+HRZN.US,D,20150922,000000,4.70115,4.75913,4.70115,4.72037,80210.664797353,0
+HRZN.US,D,20150923,000000,4.70115,4.83053,4.6868,4.6868,76656.545677481,0
+HRZN.US,D,20150924,000000,4.6868,4.6868,4.58612,4.62976,103796.79910749,0
+HRZN.US,D,20150925,000000,4.69118,4.69118,4.59582,4.6056,101105.19486005,0
+HRZN.US,D,20150928,000000,4.6056,4.6056,4.38514,4.3899,186468.42051848,0
+HRZN.US,D,20150929,000000,4.43306,4.52879,4.33249,4.34189,216398.97392761,0
+HRZN.US,D,20150930,000000,4.34189,4.45218,4.32773,4.33249,171282.15119735,0
+HRZN.US,D,20151001,000000,4.36137,4.47119,4.35634,4.46187,190092.27031834,0
+HRZN.US,D,20151002,000000,4.42839,4.53374,4.42839,4.51937,53263.51171192,0
+HRZN.US,D,20151005,000000,4.49998,4.62452,4.49998,4.59582,114906.50559871,0
+HRZN.US,D,20151006,000000,4.61018,4.66293,4.54791,4.62976,137443.46136998,0
+HRZN.US,D,20151007,000000,4.65818,4.77319,4.61977,4.76362,100472.25484172,0
+HRZN.US,D,20151008,000000,4.76362,4.81105,4.69631,4.77758,104016.71894437,0
+HRZN.US,D,20151009,000000,4.79679,4.79679,4.76362,4.79241,81048.505736869,0
+HRZN.US,D,20151012,000000,4.80202,4.80202,4.77319,4.80202,83288.46973394,0
+HRZN.US,D,20151013,000000,4.78291,4.79241,4.77319,4.77758,62874.544973292,0
+HRZN.US,D,20151014,000000,4.77319,4.81105,4.73965,4.79241,94833.724780136,0
+HRZN.US,D,20151015,000000,4.79241,4.83053,4.76362,4.78719,139329.40806866,0
+HRZN.US,D,20151016,000000,4.8187,4.87155,4.79418,4.81403,72681.896918315,0
+HRZN.US,D,20151019,000000,4.80909,4.84806,4.79951,4.82849,48597.992831052,0
+HRZN.US,D,20151020,000000,4.81403,4.84806,4.8047,4.80909,35766.474934046,0
+HRZN.US,D,20151021,000000,4.79951,4.8047,4.71717,4.71717,91057.540264003,0
+HRZN.US,D,20151022,000000,4.73666,4.81403,4.72183,4.78522,58023.435205693,0
+HRZN.US,D,20151023,000000,4.79951,4.84806,4.79418,4.8187,78047.940938113,0
+HRZN.US,D,20151026,000000,4.79951,4.83295,4.77033,4.77033,62356.392382016,0
+HRZN.US,D,20151027,000000,4.75102,4.76566,4.70768,4.72183,70414.040649251,0
+HRZN.US,D,20151028,000000,4.76566,4.79418,4.69762,4.71717,60706.457215592,0
+HRZN.US,D,20151029,000000,4.70273,4.71717,4.6345,4.66863,56360.626682964,0
+HRZN.US,D,20151030,000000,4.69268,4.76566,4.58612,4.72688,196781.05169847,0
+HRZN.US,D,20151102,000000,4.72183,4.81048,4.65426,4.77992,128395.63744695,0
+HRZN.US,D,20151103,000000,4.78522,4.92011,4.78522,4.87705,91883.580626908,0
+HRZN.US,D,20151104,000000,4.91034,5.12388,4.89673,5.08017,219127.05268455,0
+HRZN.US,D,20151105,000000,5.07076,5.25505,5.07076,5.21608,188929.37713212,0
+HRZN.US,D,20151106,000000,5.13889,5.28403,5.1045,5.21608,121824.86183294,0
+HRZN.US,D,20151109,000000,5.20648,5.29792,5.20648,5.26026,146562.08875268,0
+HRZN.US,D,20151110,000000,5.34172,5.56573,5.26026,5.40446,341311.29571436,0
+HRZN.US,D,20151111,000000,5.44808,5.65558,5.42422,5.55016,203377.57402509,0
+HRZN.US,D,20151112,000000,5.52993,5.6021,5.44808,5.48212,91266.73230396,0
+HRZN.US,D,20151113,000000,5.52144,5.55967,5.45246,5.51148,121200.50405214,0
+HRZN.US,D,20151116,000000,5.52993,5.84519,5.51586,5.83222,278127.79018974,0
+HRZN.US,D,20151117,000000,5.86784,5.89862,5.72409,5.79868,147043.76683444,0
+HRZN.US,D,20151118,000000,5.83437,5.83437,5.71432,5.72941,123520.92652614,0
+HRZN.US,D,20151119,000000,5.72409,5.80949,5.69809,5.7706,57461.298647041,0
+HRZN.US,D,20151120,000000,5.76651,5.87184,5.76651,5.84203,117597.03706644,0
+HRZN.US,D,20151123,000000,5.86784,5.93002,5.84203,5.88779,196126.65608632,0
+HRZN.US,D,20151124,000000,5.90745,5.96591,5.89862,5.90214,102236.97743521,0
+HRZN.US,D,20151125,000000,5.90745,5.97868,5.87184,5.93002,138458.31095868,0
+HRZN.US,D,20151127,000000,5.97474,5.98856,5.90214,5.93002,52349.503414265,0
+HRZN.US,D,20151130,000000,5.96591,5.98856,5.92153,5.94651,205115.47712627,0
+HRZN.US,D,20151201,000000,6.00021,6.08373,5.96198,6.05213,160304.39660828,0
+HRZN.US,D,20151202,000000,6.03312,6.08373,5.97474,6.06834,133226.3644004,0
+HRZN.US,D,20151203,000000,6.11039,6.13453,5.84203,5.93002,234111.6394236,0
+HRZN.US,D,20151204,000000,5.97474,5.97474,5.77518,5.85255,150520.64581647,0
+HRZN.US,D,20151207,000000,5.88255,5.88255,5.69809,5.82989,158092.32488319,0
+HRZN.US,D,20151208,000000,5.74573,5.81435,5.62865,5.67126,178269.16533189,0
+HRZN.US,D,20151209,000000,5.62363,5.77854,5.62363,5.67126,143775.00711264,0
+HRZN.US,D,20151210,000000,5.67705,5.80949,5.67705,5.79392,150924.01098069,0
+HRZN.US,D,20151211,000000,5.76651,5.79392,5.59844,5.65177,199604.60784804,0
+HRZN.US,D,20151214,000000,5.65688,5.74573,5.47205,5.52993,306335.45941337,0
+HRZN.US,D,20151215,000000,5.4809,5.62865,5.36969,5.5015,324966.42432578,0
+HRZN.US,D,20151216,000000,5.57384,5.87876,5.51847,5.87333,236014.75059734,0
+HRZN.US,D,20151217,000000,5.83903,5.85319,5.69735,5.71376,159508.39407675,0
+HRZN.US,D,20151218,000000,5.68719,5.77918,5.5922,5.5922,102823.78792677,0
+HRZN.US,D,20151221,000000,5.58194,5.6021,5.44296,5.55306,171038.63020724,0
+HRZN.US,D,20151222,000000,5.628,5.72,5.56312,5.63265,149134.6144543,0
+HRZN.US,D,20151223,000000,5.68066,5.864,5.63815,5.78897,197153.30625163,0
+HRZN.US,D,20151224,000000,5.83101,5.83101,5.74022,5.81042,60049.916044037,0
+HRZN.US,D,20151228,000000,5.81042,6.09481,5.6514,6.08698,306867.55814064,0
+HRZN.US,D,20151229,000000,6.06629,6.10143,5.78422,5.87333,279838.87379862,0
+HRZN.US,D,20151230,000000,5.90839,5.96256,5.79392,5.84817,87775.907185921,0
+HRZN.US,D,20151231,000000,5.81556,5.84817,5.79392,5.79392,142149.74587914,0
+HRZN.US,D,20160104,000000,5.69735,5.87876,5.68719,5.85319,105279.38064194,0
+HRZN.US,D,20160105,000000,5.90354,5.9535,5.78897,5.90839,82650.16581715,0
+HRZN.US,D,20160106,000000,5.93803,5.94911,5.88453,5.93803,54850.152876512,0
+HRZN.US,D,20160107,000000,5.89507,5.9328,5.80483,5.82022,86122.753680421,0
+HRZN.US,D,20160108,000000,5.84817,5.97932,5.83101,5.84341,104537.01709502,0
+HRZN.US,D,20160111,000000,5.89507,5.89507,5.61196,5.67068,163396.14768085,0
+HRZN.US,D,20160112,000000,5.74573,5.79578,5.52015,5.53236,203713.35406871,0
+HRZN.US,D,20160113,000000,5.5922,5.64226,5.25215,5.28552,280148.90712963,0
+HRZN.US,D,20160114,000000,5.25709,5.25709,4.9548,5.12332,266811.03721795,0
+HRZN.US,D,20160115,000000,4.97456,5.04448,4.82169,5.01417,275368.6008217,0
+HRZN.US,D,20160119,000000,5.07672,5.13218,4.87155,4.89197,195120.38873513,0
+HRZN.US,D,20160120,000000,4.81218,4.81218,4.50233,4.7072,222273.51552145,0
+HRZN.US,D,20160121,000000,4.75196,5.16667,4.74216,4.84173,195147.20822744,0
+HRZN.US,D,20160122,000000,4.94697,5.07635,4.92691,5.03188,240060.20281619,0
+HRZN.US,D,20160125,000000,5.03188,5.07672,4.88199,5.01194,102671.4532105,0
+HRZN.US,D,20160126,000000,5.01668,5.13218,4.97699,5.11158,65022.249916841,0
+HRZN.US,D,20160127,000000,5.00225,5.05238,4.85179,4.857,190807.81437297,0
+HRZN.US,D,20160128,000000,4.93204,4.93597,4.82223,4.88712,44656.600242338,0
+HRZN.US,D,20160129,000000,4.992,5.13218,4.95264,5.06654,115772.2388102,0
+HRZN.US,D,20160201,000000,5.04204,5.12688,5.01668,5.09648,69435.665570071,0
+HRZN.US,D,20160202,000000,5.09648,5.22912,4.97699,4.98668,130614.14585018,0
+HRZN.US,D,20160203,000000,4.99739,4.99739,4.87155,4.93204,100730.79474752,0
+HRZN.US,D,20160204,000000,4.99739,5.10748,4.95648,5.01194,89602.851001539,0
+HRZN.US,D,20160205,000000,5.00605,5.13441,4.86194,4.89197,121263.79805398,0
+HRZN.US,D,20160208,000000,4.83166,5.05669,4.79679,4.86194,54950.994167567,0
+HRZN.US,D,20160209,000000,4.82223,4.90334,4.75131,4.76192,80526.062026825,0
+HRZN.US,D,20160210,000000,4.77207,4.93204,4.77207,4.90184,82219.981160624,0
+HRZN.US,D,20160211,000000,4.84704,4.86708,4.67692,4.7073,109994.24738863,0
+HRZN.US,D,20160212,000000,4.74216,4.93204,4.72193,4.81218,104724.75354114,0
+HRZN.US,D,20160216,000000,4.91675,5.01668,4.89197,5.01668,62711.482460095,0
+HRZN.US,D,20160217,000000,5.11158,5.11158,4.97138,5.06654,191507.26673218,0
+HRZN.US,D,20160218,000000,5.06376,5.06926,5.00364,5.05425,47217.32536734,0
+HRZN.US,D,20160219,000000,4.98807,5.07411,4.98807,5.05862,51888.208146668,0
+HRZN.US,D,20160222,000000,5.07411,5.11017,5.05425,5.10273,41179.721260297,0
+HRZN.US,D,20160223,000000,5.09443,5.1402,5.05425,5.05862,33259.388793648,0
+HRZN.US,D,20160224,000000,5.05425,5.11017,5.0082,5.11017,56317.715495282,0
+HRZN.US,D,20160225,000000,5.11429,5.14504,5.02368,5.12509,40666.932567482,0
+HRZN.US,D,20160226,000000,5.15595,5.32728,5.13516,5.23146,117391.06336558,0
+HRZN.US,D,20160229,000000,5.25159,5.43355,5.22521,5.43355,90600.536115177,0
+HRZN.US,D,20160301,000000,5.50476,5.71432,5.36801,5.6418,179291.52437845,0
+HRZN.US,D,20160302,000000,5.55436,5.63517,5.52396,5.57075,77725.034250797,0
+HRZN.US,D,20160303,000000,5.63658,5.69735,5.58409,5.68019,93907.915905868,0
+HRZN.US,D,20160304,000000,5.56573,5.82338,5.56573,5.66043,104856.70544328,0
+HRZN.US,D,20160307,000000,5.65056,5.9328,5.65056,5.89432,106089.32930948,0
+HRZN.US,D,20160308,000000,5.89432,5.89432,5.68905,5.7408,71721.759093899,0
+HRZN.US,D,20160309,000000,5.72495,5.91789,5.72495,5.85208,186256.01013945,0
+HRZN.US,D,20160310,000000,5.93832,6.0443,5.91138,5.97411,216395.75558853,0
+HRZN.US,D,20160311,000000,6.0152,6.08141,5.73017,5.94324,175814.6453964,0
+HRZN.US,D,20160314,000000,5.90839,6.14711,5.90839,6.0152,151452.89136889,0
+HRZN.US,D,20160315,000000,6.0152,6.0152,5.86206,5.96387,118275.03383185,0
+HRZN.US,D,20160316,000000,5.95789,5.95789,5.81435,5.90289,119500.14824019,0
+HRZN.US,D,20160317,000000,5.85319,6.0373,5.83903,5.96256,62887.418329596,0
+HRZN.US,D,20160318,000000,5.97523,5.97523,5.8245,5.83437,90729.269678226,0
+HRZN.US,D,20160321,000000,5.83437,5.90569,5.819,5.89964,91060.758603081,0
+HRZN.US,D,20160322,000000,5.84817,5.89964,5.84817,5.88556,35761.111035586,0
+HRZN.US,D,20160323,000000,5.90569,5.95789,5.78179,5.80855,63327.25800335,0
+HRZN.US,D,20160324,000000,5.77266,5.79271,5.65978,5.68654,90147.823085118,0
+HRZN.US,D,20160328,000000,5.68654,5.77621,5.66314,5.74741,45539.497928922,0
+HRZN.US,D,20160329,000000,5.73081,5.90569,5.71432,5.88556,52806.507563095,0
+HRZN.US,D,20160330,000000,5.9206,5.95228,5.72495,5.78179,62867.035515447,0
+HRZN.US,D,20160331,000000,5.83437,5.92955,5.77266,5.92406,113109.59961446,0
+HRZN.US,D,20160401,000000,5.92406,6.01875,5.8741,6.00291,89677.945579984,0
+HRZN.US,D,20160404,000000,5.96256,6.07468,5.9206,5.97523,73410.314329238,0
+HRZN.US,D,20160405,000000,5.90569,5.99703,5.90569,5.90951,53325.732934062,0
+HRZN.US,D,20160406,000000,5.90569,6.0471,5.90569,5.95228,61537.861476955,0
+HRZN.US,D,20160407,000000,5.95228,5.96256,5.92955,5.93562,34501.66767708,0
+HRZN.US,D,20160408,000000,5.96664,5.96664,5.90569,5.94036,140373.22270906,0
+HRZN.US,D,20160411,000000,5.94036,5.97103,5.80269,5.819,220174.08566404,0
+HRZN.US,D,20160412,000000,5.864,5.91546,5.80855,5.82989,134933.1568905,0
+HRZN.US,D,20160413,000000,5.85926,5.9206,5.82487,5.89682,113873.41875523,0
+HRZN.US,D,20160414,000000,5.92955,5.94651,5.89682,5.94036,88112.760009236,0
+HRZN.US,D,20160415,000000,5.94651,6.0457,5.94036,6.00291,138805.89157893,0
+HRZN.US,D,20160418,000000,6.0098,6.09305,5.96945,6.00504,95735.932501177,0
+HRZN.US,D,20160419,000000,6.0098,6.05576,6.0098,6.0304,76939.759516191,0
+HRZN.US,D,20160420,000000,6.05576,6.10293,5.97308,6.06629,98288.075388643,0
+HRZN.US,D,20160421,000000,6.06629,6.12288,6.04047,6.04047,30628.932988661,0
+HRZN.US,D,20160422,000000,6.08308,6.11756,6.06097,6.08308,21365.480347524,0
+HRZN.US,D,20160425,000000,6.06629,6.08308,5.97793,6.01597,65067.306663909,0
+HRZN.US,D,20160426,000000,6.0304,6.0304,5.93803,5.98342,77062.05640109,0
+HRZN.US,D,20160427,000000,5.98789,6.0304,5.93803,5.97365,62649.261237953,0
+HRZN.US,D,20160428,000000,5.97793,5.98548,5.92153,5.93803,75377.79228452,0
+HRZN.US,D,20160429,000000,5.93803,5.94911,5.79793,5.89862,109437.47472847,0
+HRZN.US,D,20160502,000000,5.9109,5.91668,5.7875,5.87586,96677.833070827,0
+HRZN.US,D,20160503,000000,5.85461,5.90718,5.72046,5.84957,96558.754525005,0
+HRZN.US,D,20160504,000000,5.99443,6.04047,5.9014,6.02175,107635.20484576,0
+HRZN.US,D,20160505,000000,5.97793,5.99321,5.76801,5.86076,121477.28121271,0
+HRZN.US,D,20160506,000000,5.86076,5.86076,5.74741,5.80351,82442.046556886,0
+HRZN.US,D,20160509,000000,5.83101,5.91668,5.74741,5.7875,103233.58976914,0
+HRZN.US,D,20160510,000000,5.79336,5.88779,5.77686,5.86502,79570.21532118,0
+HRZN.US,D,20160511,000000,5.86502,6.02108,5.86502,5.92153,154057.60046126,0
+HRZN.US,D,20160512,000000,5.95388,6.02229,5.79793,5.82552,192355.83546863,0
+HRZN.US,D,20160513,000000,5.87018,6.00021,5.86206,5.96945,142298.86225634,0
+HRZN.US,D,20160516,000000,6.02175,6.14832,5.96945,6.10789,249709.85614647,0
+HRZN.US,D,20160517,000000,6.12576,6.18263,6.10572,6.12092,88279.040861507,0
+HRZN.US,D,20160518,000000,6.09481,6.17182,6.0909,6.11515,44984.870828117,0
+HRZN.US,D,20160519,000000,6.12576,6.12576,6.00159,6.09481,47959.688914261,0
+HRZN.US,D,20160520,000000,6.12576,6.17182,6.06294,6.08559,60774.042336192,0
+HRZN.US,D,20160523,000000,6.10909,6.25553,6.08559,6.20518,98512.286344289,0
+HRZN.US,D,20160524,000000,6.25042,6.2724,6.16828,6.20518,86469.261520965,0
+HRZN.US,D,20160525,000000,6.2463,6.26746,6.21104,6.25042,75645.98720754,0
+HRZN.US,D,20160526,000000,6.25042,6.28777,6.22942,6.27584,87059.290351611,0
+HRZN.US,D,20160527,000000,6.3135,6.3495,6.22942,6.2463,74490.603479168,0
+HRZN.US,D,20160531,000000,6.26746,6.28245,6.2243,6.2463,79308.45707631,0
+HRZN.US,D,20160601,000000,6.2463,6.32842,6.2463,6.30241,78091.924905489,0
+HRZN.US,D,20160602,000000,6.26746,6.3495,6.26746,6.30241,74934.734271687,0
+HRZN.US,D,20160603,000000,6.30241,6.34556,6.2463,6.25553,92492.919492011,0
+HRZN.US,D,20160606,000000,6.26746,6.33411,6.2463,6.33411,136092.83173764,0
+HRZN.US,D,20160607,000000,6.3135,6.3135,6.21945,6.25553,158349.7920093,0
+HRZN.US,D,20160608,000000,6.2463,6.2971,6.14832,6.19278,165448.3752318,0
+HRZN.US,D,20160609,000000,6.19278,6.24853,6.14274,6.22942,132865.91042386,0
+HRZN.US,D,20160610,000000,6.2243,6.2463,6.15317,6.18263,112651.52268594,0
+HRZN.US,D,20160613,000000,6.15774,6.22942,6.09481,6.18877,118544.30153455,0
+HRZN.US,D,20160614,000000,6.19278,6.19866,6.08559,6.19866,104248.43935785,0
+HRZN.US,D,20160615,000000,6.24061,6.2724,6.14274,6.21945,146820.62865847,0
+HRZN.US,D,20160616,000000,6.34493,6.34493,6.15915,6.24294,78968.385913921,0
+HRZN.US,D,20160617,000000,6.23194,6.25628,6.11039,6.25628,51390.438369544,0
+HRZN.US,D,20160620,000000,6.34874,6.47057,6.25275,6.34493,168552.9996607,0
+HRZN.US,D,20160621,000000,6.33207,6.34742,6.30047,6.31192,42250.355392998,0
+HRZN.US,D,20160622,000000,6.35946,6.36431,6.30587,6.32226,55302.865906571,0
+HRZN.US,D,20160623,000000,6.35946,6.36431,6.28572,6.29114,51768.056821156,0
+HRZN.US,D,20160624,000000,6.04372,6.29561,5.95527,6.22235,142734.41081133,0
+HRZN.US,D,20160627,000000,6.22726,6.22726,6.04372,6.09547,86812.551022431,0
+HRZN.US,D,20160628,000000,6.18477,6.21813,6.09547,6.1801,79990.744960475,0
+HRZN.US,D,20160629,000000,6.26466,6.34874,6.17443,6.32226,99410.202946562,0
+HRZN.US,D,20160630,000000,6.36431,6.43292,6.33207,6.41268,104976.85676877,0
+HRZN.US,D,20160701,000000,6.44242,6.56919,6.4374,6.53406,138049.581896,0
+HRZN.US,D,20160705,000000,6.55223,6.7329,6.52324,6.70184,167416.92596678,0
+HRZN.US,D,20160706,000000,6.65346,6.76868,6.64181,6.68935,100609.57064231,0
+HRZN.US,D,20160707,000000,6.72775,6.76523,6.6376,6.73762,96779.747141573,0
+HRZN.US,D,20160708,000000,6.75804,6.82704,6.68935,6.7795,86771.785394132,0
+HRZN.US,D,20160711,000000,6.79926,6.82704,6.71014,6.73762,102578.12137729,0
+HRZN.US,D,20160712,000000,6.79002,6.79002,6.74042,6.76523,117918.87097407,0
+HRZN.US,D,20160713,000000,6.79497,6.86852,6.77166,6.85789,190610.42290962,0
+HRZN.US,D,20160714,000000,6.93739,6.95764,6.9015,6.92294,184123.32411159,0
+HRZN.US,D,20160715,000000,6.99649,7.04246,6.93739,7.04246,142825.59708514,0
+HRZN.US,D,20160718,000000,7.02755,7.08244,6.98699,7.06016,151224.38929447,0
+HRZN.US,D,20160719,000000,7.01374,7.08244,6.95826,6.95826,114868.95830948,0
+HRZN.US,D,20160720,000000,7.01643,7.02371,6.94299,6.96919,64140.425009951,0
+HRZN.US,D,20160721,000000,6.94299,6.98178,6.8096,6.82767,135046.87153787,0
+HRZN.US,D,20160722,000000,6.84921,6.89637,6.83895,6.87811,67887.644474396,0
+HRZN.US,D,20160725,000000,7.0885,7.23794,7.00963,7.11936,686880.45402659,0
+HRZN.US,D,20160726,000000,7.16243,7.22021,7.13007,7.15115,270103.39809296,0
+HRZN.US,D,20160727,000000,7.18787,7.18787,7.15115,7.15693,245844.63091589,0
+HRZN.US,D,20160728,000000,7.18255,7.25134,7.18255,7.20362,153320.60081281,0
+HRZN.US,D,20160729,000000,7.23794,7.3003,7.20987,7.3003,219517.54449249,0
+HRZN.US,D,20160801,000000,7.31557,7.37085,7.23794,7.30943,228503.14719336,0
+HRZN.US,D,20160802,000000,7.36012,7.37906,7.2726,7.28956,206303.0442454,0
+HRZN.US,D,20160803,000000,7.21408,7.39453,7.20987,7.26123,229879.52353831,0
+HRZN.US,D,20160804,000000,7.20987,7.25134,6.94831,7.06016,419354.94553369,0
+HRZN.US,D,20160805,000000,7.08244,7.16243,7.02371,7.15693,146842.08425232,0
+HRZN.US,D,20160808,000000,7.15693,7.31323,7.11368,7.26123,200908.03517391,0
+HRZN.US,D,20160809,000000,7.26589,7.30943,7.24147,7.26123,175653.72844259,0
+HRZN.US,D,20160810,000000,7.26123,7.28416,7.2491,7.27178,62167.583156209,0
+HRZN.US,D,20160811,000000,7.30943,7.30943,7.25302,7.26589,144815.60341397,0
+HRZN.US,D,20160812,000000,7.30551,7.31557,7.27178,7.28956,143518.61276624,0
+HRZN.US,D,20160815,000000,7.31557,7.3453,7.27178,7.3453,214779.07659255,0
+HRZN.US,D,20160816,000000,7.36684,7.38447,7.32621,7.33599,210176.85171352,0
+HRZN.US,D,20160817,000000,7.37691,7.41969,7.16243,7.21137,206984.25934987,0
+HRZN.US,D,20160818,000000,7.23243,7.37298,7.16243,7.31847,135474.91063501,0
+HRZN.US,D,20160819,000000,7.34894,7.36684,7.307,7.3235,92236.525145603,0
+HRZN.US,D,20160822,000000,7.36254,7.36684,7.307,7.34297,77937.44462983,0
+HRZN.US,D,20160823,000000,7.36684,7.37298,7.3235,7.36684,106978.66367421,0
+HRZN.US,D,20160824,000000,7.23243,7.33142,7.16243,7.28622,184849.59596313,0
+HRZN.US,D,20160825,000000,7.31847,7.37691,7.15152,7.17287,229035.24592063,0
+HRZN.US,D,20160826,000000,7.16243,7.21583,7.10471,7.15152,130563.72520465,0
+HRZN.US,D,20160829,000000,7.19989,7.2642,7.16243,7.21583,72220.601650719,0
+HRZN.US,D,20160830,000000,7.2575,7.29862,7.18488,7.28622,97767.777237983,0
+HRZN.US,D,20160831,000000,7.307,7.31623,7.11432,7.25302,134620.97800013,0
+HRZN.US,D,20160901,000000,7.23951,7.28622,7.14032,7.2642,78664.789261062,0
+HRZN.US,D,20160902,000000,7.26823,7.27885,7.18934,7.2642,82277.911263996,0
+HRZN.US,D,20160906,000000,7.307,7.307,7.18934,7.25302,107371.30104151,0
+HRZN.US,D,20160907,000000,7.29862,7.3124,7.19989,7.27968,95173.795942527,0
+HRZN.US,D,20160908,000000,7.27968,7.3276,7.25302,7.30244,88350.917100878,0
+HRZN.US,D,20160909,000000,7.31847,7.31847,7.17603,7.18934,97035.068708291,0
+HRZN.US,D,20160912,000000,7.13633,7.15543,6.83775,7.11432,415194.70588781,0
+HRZN.US,D,20160913,000000,7.10873,7.11432,6.95764,6.96453,121984.70600706,0
+HRZN.US,D,20160914,000000,7.00963,7.0831,6.95764,7.07218,89243.469804692,0
+HRZN.US,D,20160915,000000,7.12103,7.12486,7.00461,7.10471,119668.57465186,0
+HRZN.US,D,20160916,000000,7.11134,7.13371,7.00014,7.11134,113092.43513939,0
+HRZN.US,D,20160919,000000,7.15543,7.21408,7.11767,7.1753,123143.30807452,0
+HRZN.US,D,20160920,000000,7.23794,7.38603,7.20987,7.29105,102039.58597186,0
+HRZN.US,D,20160921,000000,7.30159,7.38081,7.26673,7.37298,51513.808034134,0
+HRZN.US,D,20160922,000000,7.41411,7.41411,7.35193,7.40244,89217.723092082,0
+HRZN.US,D,20160923,000000,7.4306,7.43433,7.33066,7.36684,95944.051761441,0
+HRZN.US,D,20160926,000000,7.37298,7.43433,7.36192,7.38603,63614.762960831,0
+HRZN.US,D,20160927,000000,7.40721,7.40721,7.27792,7.33066,69100.958306142,0
+HRZN.US,D,20160928,000000,7.37298,7.38081,7.31099,7.31697,53384.735817126,0
+HRZN.US,D,20160929,000000,7.30625,7.36192,7.30625,7.31697,42131.276847176,0
+HRZN.US,D,20160930,000000,7.29105,7.40721,7.28491,7.31099,92870.537943624,0
+HRZN.US,D,20161003,000000,7.29105,7.3923,7.29105,7.35547,43302.752270929,0
+HRZN.US,D,20161004,000000,7.33066,7.33599,7.25134,7.27792,97683.027642308,0
+HRZN.US,D,20161005,000000,7.25134,7.3276,7.2437,7.3276,106668.6303432,0
+HRZN.US,D,20161006,000000,7.3483,7.3483,7.23794,7.24147,65576.877017649,0
+HRZN.US,D,20161007,000000,7.24147,7.30084,7.24147,7.27326,40215.292317115,0
+HRZN.US,D,20161010,000000,7.25685,7.38603,7.24147,7.33066,57047.205685897,0
+HRZN.US,D,20161011,000000,7.33066,7.38603,7.30159,7.30159,31053.753746727,0
+HRZN.US,D,20161012,000000,7.33066,7.41411,7.33066,7.40244,75483.997474035,0
+HRZN.US,D,20161013,000000,7.3923,7.41411,7.31697,7.40721,65094.126156211,0
+HRZN.US,D,20161014,000000,7.38603,7.41411,7.33599,7.3483,65470.671828132,0
+HRZN.US,D,20161017,000000,7.37691,7.40162,7.31099,7.33066,126490.38071382,0
+HRZN.US,D,20161018,000000,7.33907,7.40096,7.32835,7.35939,61287.903808701,0
+HRZN.US,D,20161019,000000,7.39536,7.39536,7.34476,7.35193,61987.356167938,0
+HRZN.US,D,20161020,000000,7.33907,7.36254,7.31771,7.32527,28561.686522017,0
+HRZN.US,D,20161021,000000,7.3141,7.35193,7.30409,7.34476,74059.346042948,0
+HRZN.US,D,20161024,000000,7.40554,7.42269,7.32835,7.39536,66126.140219995,0
+HRZN.US,D,20161025,000000,7.38987,7.4391,7.35547,7.38987,54080.969837288,0
+HRZN.US,D,20161026,000000,7.37085,7.4499,7.24836,7.35939,115390.32923983,0
+HRZN.US,D,20161027,000000,7.38447,7.38447,7.18413,7.19989,95130.884754844,0
+HRZN.US,D,20161028,000000,7.24026,7.24026,7.01513,7.03043,222891.43662409,0
+HRZN.US,D,20161031,000000,7.03043,7.07508,7.01513,7.01513,116846.09128198,0
+HRZN.US,D,20161101,000000,7.05206,7.05951,6.4043,6.47748,467995.84955244,0
+HRZN.US,D,20161102,000000,5.97586,6.28572,5.38273,5.73139,1025094.6347699,0
+HRZN.US,D,20161103,000000,5.71003,5.73139,5.33595,5.34612,531372.45542162,0
+HRZN.US,D,20161104,000000,5.24227,5.57441,5.24227,5.44808,199737.63252986,0
+HRZN.US,D,20161107,000000,5.45974,5.75394,5.45974,5.71003,287771.00684187,0
+HRZN.US,D,20161108,000000,5.71432,5.92769,5.71432,5.86718,194350.13291622,0
+HRZN.US,D,20161109,000000,5.6294,6.00357,5.6294,5.80138,251018.64737082,0
+HRZN.US,D,20161110,000000,5.84574,5.99183,5.80138,5.94978,188548.54034145,0
+HRZN.US,D,20161111,000000,5.94324,6.07413,5.94324,6.01383,118458.47915919,0
+HRZN.US,D,20161114,000000,6.00858,6.06238,5.92769,5.94978,212659.263921,0
+HRZN.US,D,20161115,000000,5.97057,6.09631,5.94324,6.08559,146897.8687963,0
+HRZN.US,D,20161116,000000,6.10841,6.12028,5.95649,5.96749,157153.64265263,0
+HRZN.US,D,20161117,000000,6.02229,6.04372,5.93943,5.93943,111957.43422516,0
+HRZN.US,D,20161118,000000,5.98789,5.98789,5.90075,5.91733,99121.625209391,0
+HRZN.US,D,20161121,000000,5.91733,6.13694,5.91733,6.13694,155042.41221861,0
+HRZN.US,D,20161122,000000,6.17051,6.25776,6.13694,6.17051,122878.33149057,0
+HRZN.US,D,20161123,000000,6.10525,6.20993,6.05354,6.18626,106494.84003308,0
+HRZN.US,D,20161125,000000,6.15998,6.23623,6.10525,6.11896,86119.535341346,0
+HRZN.US,D,20161128,000000,6.12576,6.18105,6.10525,6.17518,77632.775197277,0
+HRZN.US,D,20161129,000000,6.18626,6.18626,6.09986,6.13733,152792.79320431,0
+HRZN.US,D,20161130,000000,6.13062,6.14832,5.93347,5.98342,216919.27207826,0
+HRZN.US,D,20161201,000000,6.03926,6.09986,5.94474,6.05354,90827.965409898,0
+HRZN.US,D,20161202,000000,6.05354,6.1432,6.03312,6.08216,91590.71177097,0
+HRZN.US,D,20161205,000000,6.13694,6.13694,5.94474,6.05354,152718.77140556,0
+HRZN.US,D,20161206,000000,6.03926,6.21618,6.03926,6.19641,165496.65031795,0
+HRZN.US,D,20161207,000000,6.13694,6.25776,6.13694,6.21441,101307.95022186,0
+HRZN.US,D,20161208,000000,6.20993,6.2915,6.17518,6.28639,124356.62190626,0
+HRZN.US,D,20161209,000000,6.33485,6.3794,6.2915,6.34742,128773.25589858,0
+HRZN.US,D,20161212,000000,6.35227,6.39489,6.2626,6.32842,150724.47395796,0
+HRZN.US,D,20161213,000000,6.34742,6.35759,6.14832,6.17051,240313.37882351,0
+HRZN.US,D,20161214,000000,6.11515,6.17051,6.08923,6.09379,141787.14634323,0
+HRZN.US,D,20161215,000000,6.1432,6.15438,6.12028,6.13694,135569.31524791,0
+HRZN.US,D,20161216,000000,6.12576,6.19148,6.05354,6.17051,140680.037701,0
+HRZN.US,D,20161219,000000,6.20396,6.20396,5.9206,5.96012,325911.5432345,0
+HRZN.US,D,20161220,000000,5.96533,6.17051,5.93198,5.94911,245857.50427219,0
+HRZN.US,D,20161221,000000,5.92693,5.9866,5.91546,5.93198,95327.203438493,0
+HRZN.US,D,20161222,000000,5.93198,5.95649,5.79868,5.84257,204431.04368272,0
+HRZN.US,D,20161223,000000,5.84257,5.88853,5.81042,5.82738,118383.38458074,0
+HRZN.US,D,20161227,000000,5.82207,5.86502,5.79336,5.82207,219212.87505992,0
+HRZN.US,D,20161228,000000,5.8328,5.85396,5.62231,5.68905,141473.89467313,0
+HRZN.US,D,20161229,000000,5.71003,5.79336,5.70033,5.73771,121865.62746125,0
+HRZN.US,D,20161230,000000,5.71003,5.83783,5.71003,5.83783,180385.75966437,0
+HRZN.US,D,20170103,000000,5.83783,5.95444,5.79868,5.85396,220694.38381469,0
+HRZN.US,D,20170104,000000,5.90485,6.19148,5.86502,6.17591,281806.3517539,0
+HRZN.US,D,20170105,000000,6.17051,6.17051,6.10841,6.12576,125270.63020391,0
+HRZN.US,D,20170106,000000,6.12576,6.17591,6.0992,6.1432,103585.46150815,0
+HRZN.US,D,20170109,000000,6.1432,6.20396,6.12576,6.17591,104042.46565697,0
+HRZN.US,D,20170110,000000,6.18152,6.23194,6.18152,6.23194,112491.67851182,0
+HRZN.US,D,20170111,000000,6.23194,6.23717,6.18152,6.23194,118624.76001146,0
+HRZN.US,D,20170112,000000,6.22027,6.23717,6.19148,6.23194,55425.162791467,0
+HRZN.US,D,20170113,000000,6.23194,6.23717,6.20396,6.22027,173221.73688065,0
+HRZN.US,D,20170117,000000,6.26466,6.30373,6.21051,6.24853,160501.78807161,0
+HRZN.US,D,20170118,000000,6.22027,6.27781,6.21051,6.23717,70740.165675644,0
+HRZN.US,D,20170119,000000,6.25275,6.2724,6.15374,6.18626,61924.062166106,0
+HRZN.US,D,20170120,000000,6.1969,6.1969,6.06984,6.11383,78037.213141193,0
+HRZN.US,D,20170123,000000,6.09789,6.11383,6.07553,6.07553,148051.10696529,0
+HRZN.US,D,20170124,000000,6.09259,6.17518,6.06984,6.16512,96124.278749712,0
+HRZN.US,D,20170125,000000,6.17051,6.19344,6.11896,6.17518,90511.495400734,0
+HRZN.US,D,20170126,000000,6.1969,6.21051,6.15374,6.21051,64369.999864056,0
+HRZN.US,D,20170127,000000,6.23717,6.2422,6.19065,6.2422,71801.144791114,0
+HRZN.US,D,20170130,000000,6.23717,6.2422,6.1364,6.23717,76108.355254827,0
+HRZN.US,D,20170131,000000,6.2422,6.2422,6.17518,6.23717,70455.879057242,0
+HRZN.US,D,20170201,000000,6.23194,6.29365,6.19773,6.29365,126404.55833844,0
+HRZN.US,D,20170202,000000,6.25925,6.29365,6.23987,6.28245,74085.092755559,0
+HRZN.US,D,20170203,000000,6.32049,6.45557,6.29365,6.42202,190738.08369296,0
+HRZN.US,D,20170206,000000,6.38863,6.48278,6.3495,6.45557,109388.12686264,0
+HRZN.US,D,20170207,000000,6.48278,6.51689,6.44914,6.51065,61379.090082528,0
+HRZN.US,D,20170208,000000,6.51689,6.539,6.47811,6.51065,90965.281210485,0
+HRZN.US,D,20170209,000000,6.51065,6.52372,6.46657,6.46657,63349.786376885,0
+HRZN.US,D,20170210,000000,6.46657,6.52372,6.46657,6.51065,81892.78335454,0
+HRZN.US,D,20170213,000000,6.5404,6.546,6.4645,6.52789,122217.49920024,0
+HRZN.US,D,20170214,000000,6.49984,6.57208,6.49984,6.52789,108879.62928857,0
+HRZN.US,D,20170215,000000,6.5404,6.57208,6.48904,6.51689,110012.48464341,0
+HRZN.US,D,20170216,000000,6.52789,6.5555,6.48904,6.51689,206787.94066624,0
+HRZN.US,D,20170217,000000,6.52372,6.58439,6.48904,6.51689,98948.907678966,0
+HRZN.US,D,20170221,000000,6.49984,6.51689,6.41268,6.44307,215462.43725641,0
+HRZN.US,D,20170222,000000,6.43292,6.43292,6.38779,6.42798,92192.541178226,0
+HRZN.US,D,20170223,000000,6.4551,6.48278,6.42124,6.4551,86476.770978809,0
+HRZN.US,D,20170224,000000,6.44307,6.53834,6.44307,6.52372,86125.972019499,0
+HRZN.US,D,20170227,000000,6.55046,6.55046,6.4374,6.4551,89928.976027933,0
+HRZN.US,D,20170228,000000,6.44307,6.50552,6.35358,6.43292,106431.54603124,0
+HRZN.US,D,20170301,000000,6.4374,6.48904,6.31901,6.31901,179684.16174576,0
+HRZN.US,D,20170302,000000,6.29616,6.4029,6.29616,6.35993,106748.01604041,0
+HRZN.US,D,20170303,000000,6.36431,6.37512,6.31901,6.37512,93575.354201324,0
+HRZN.US,D,20170306,000000,6.35993,6.37512,6.2915,6.35993,78076.905989799,0
+HRZN.US,D,20170307,000000,6.32433,6.32433,6.26177,6.2915,99463.841931165,0
+HRZN.US,D,20170308,000000,6.21813,6.21813,5.65895,5.65895,819204.61070593,0
+HRZN.US,D,20170309,000000,5.74974,5.84052,5.68141,5.72094,298301.41229937,0
+HRZN.US,D,20170310,000000,5.72625,5.87333,5.72625,5.82925,151947.44280693,0
+HRZN.US,D,20170313,000000,5.91845,5.96971,5.84052,5.91789,165721.93405328,0
+HRZN.US,D,20170314,000000,5.94736,5.98007,5.84052,5.89682,133505.28712035,0
+HRZN.US,D,20170315,000000,5.91268,6.01437,5.85396,5.98007,159333.53098692,0
+HRZN.US,D,20170316,000000,6.02807,6.09025,5.93124,5.98548,118400.54905583,0
+HRZN.US,D,20170317,000000,6.00907,6.14637,6.00907,6.04372,101280.05794987,0
+HRZN.US,D,20170320,000000,6.06536,6.16959,6.06043,6.14711,75927.055486864,0
+HRZN.US,D,20170321,000000,6.15167,6.15167,6.03851,6.06536,76386.205195078,0
+HRZN.US,D,20170322,000000,6.06043,6.06043,5.99106,6.03273,95019.315666865,0
+HRZN.US,D,20170323,000000,6.04867,6.1801,6.04867,6.1403,116929.76809796,0
+HRZN.US,D,20170324,000000,6.15167,6.20342,6.14711,6.1801,78939.420862235,0
+HRZN.US,D,20170327,000000,6.17443,6.23194,6.15774,6.22606,63454.918786708,0
+HRZN.US,D,20170328,000000,6.23717,6.28329,6.16371,6.17443,93145.169544797,0
+HRZN.US,D,20170329,000000,6.16371,6.27173,6.16371,6.22606,86460.679283428,0
+HRZN.US,D,20170330,000000,6.25925,6.33346,6.24294,6.30436,84906.221509599,0
+HRZN.US,D,20170331,000000,6.30436,6.36347,6.26605,6.34025,104369.66346306,0
+HRZN.US,D,20170403,000000,6.31109,6.34025,6.28908,6.32777,43316.698406926,0
+HRZN.US,D,20170404,000000,6.34606,6.39079,6.29979,6.31687,74962.626543683,0
+HRZN.US,D,20170405,000000,6.33346,6.3794,6.32487,6.35078,101975.21919033,0
+HRZN.US,D,20170406,000000,6.35759,6.3794,6.31687,6.36347,61286.83102901,0
+HRZN.US,D,20170407,000000,6.36347,6.39079,6.31192,6.3794,65912.65706127,0
+HRZN.US,D,20170410,000000,6.3794,6.43151,6.36739,6.40849,91605.730686658,0
+HRZN.US,D,20170411,000000,6.39637,6.484,6.39637,6.4484,105925.19401658,0
+HRZN.US,D,20170412,000000,6.43618,6.53973,6.43618,6.53973,111913.4502578,0
+HRZN.US,D,20170413,000000,6.55046,6.61953,6.49984,6.5788,176136.47930403,0
+HRZN.US,D,20170417,000000,6.60843,6.62401,6.57293,6.62401,117865.23198947,0
+HRZN.US,D,20170418,000000,6.61953,6.69243,6.59735,6.67528,161804.1426178,0
+HRZN.US,D,20170419,000000,6.73409,6.73409,6.63527,6.67041,97379.430989449,0
+HRZN.US,D,20170420,000000,6.68217,6.70389,6.63527,6.66493,81326.35567712,0
+HRZN.US,D,20170421,000000,6.69243,6.69243,6.62336,6.64648,102811.98735016,0
+HRZN.US,D,20170424,000000,6.66493,6.68217,6.57822,6.61953,75888.43541795,0
+HRZN.US,D,20170425,000000,6.62336,6.62923,6.44616,6.5265,169185.93967902,0
+HRZN.US,D,20170426,000000,6.49156,6.60789,6.49156,6.57124,67697.762468896,0
+HRZN.US,D,20170427,000000,6.57124,6.59426,6.50311,6.52166,85911.416081081,0
+HRZN.US,D,20170428,000000,6.54935,6.54935,6.49789,6.54375,66860.994309072,0
+HRZN.US,D,20170501,000000,6.55483,6.55483,6.49156,6.52166,94654.570571559,0
+HRZN.US,D,20170502,000000,6.49156,6.55483,6.4578,6.46908,129915.76627063,0
+HRZN.US,D,20170503,000000,6.46908,6.55939,6.46908,6.55483,120566.49125412,0
+HRZN.US,D,20170504,000000,6.58383,6.59576,6.33707,6.36431,113611.66051036,0
+HRZN.US,D,20170505,000000,6.4057,6.51561,6.37708,6.49789,114197.39822223,0
+HRZN.US,D,20170508,000000,6.46331,6.56659,6.43943,6.54935,132848.74594878,0
+HRZN.US,D,20170509,000000,6.57822,6.60789,6.54935,6.56659,79363.168840608,0
+HRZN.US,D,20170510,000000,6.58383,6.60211,6.53834,6.58383,73309.473038184,0
+HRZN.US,D,20170511,000000,6.59576,6.64022,6.57124,6.62923,123531.65432306,0
+HRZN.US,D,20170512,000000,6.62923,6.65281,6.57822,6.58383,62311.335634949,0
+HRZN.US,D,20170515,000000,6.62923,6.66493,6.55483,6.58383,94586.985450956,0
+HRZN.US,D,20170516,000000,6.62336,6.66493,6.58253,6.62336,73237.596798814,0
+HRZN.US,D,20170517,000000,6.58944,6.64022,6.51561,6.58327,56547.290349386,0
+HRZN.US,D,20170518,000000,6.61953,6.61953,6.47963,6.50181,84844.000287459,0
+HRZN.US,D,20170519,000000,6.54861,6.54861,6.47963,6.52017,66099.320727693,0
+HRZN.US,D,20170522,000000,6.51411,6.55886,6.43292,6.46805,78529.61901986,0
+HRZN.US,D,20170523,000000,6.49657,6.50181,6.37448,6.39786,110349.33746674,0
+HRZN.US,D,20170524,000000,6.42798,6.45622,6.38725,6.45622,38419.459112569,0
+HRZN.US,D,20170525,000000,6.43292,6.47748,6.40373,6.45036,51966.521064192,0
+HRZN.US,D,20170526,000000,6.42798,6.45622,6.37448,6.42798,50320.877016536,0
+HRZN.US,D,20170530,000000,6.4619,6.4619,6.37996,6.39217,40914.744676353,0
+HRZN.US,D,20170531,000000,6.40373,6.43292,6.37448,6.37448,88510.761274998,0
+HRZN.US,D,20170601,000000,6.37448,6.44439,6.33411,6.4374,99373.728437033,0
+HRZN.US,D,20170602,000000,6.45622,6.47963,6.4153,6.45036,61928.353284875,0
+HRZN.US,D,20170605,000000,6.42798,6.50181,6.42124,6.47963,56300.551020206,0
+HRZN.US,D,20170606,000000,6.50759,6.50759,6.43552,6.50181,72343.971315308,0
+HRZN.US,D,20170607,000000,6.52017,6.52017,6.4619,6.46805,44683.419734641,0
+HRZN.US,D,20170608,000000,6.484,6.50759,6.4619,6.4619,28837.390902882,0
+HRZN.US,D,20170609,000000,6.49098,6.50181,6.45622,6.47963,54550.84734242,0
+HRZN.US,D,20170612,000000,6.4374,6.51411,6.40373,6.49098,76431.261942143,0
+HRZN.US,D,20170613,000000,6.49657,6.52017,6.4619,6.51269,38997.687366602,0
+HRZN.US,D,20170614,000000,6.49098,6.52017,6.4374,6.52017,85557.398782694,0
+HRZN.US,D,20170615,000000,6.4619,6.52576,6.4374,6.52576,76391.569093538,0
+HRZN.US,D,20170616,000000,6.54861,6.61953,6.52901,6.57124,50597.654177093,0
+HRZN.US,D,20170619,000000,6.61365,6.70594,6.5704,6.61365,86234.322768399,0
+HRZN.US,D,20170620,000000,6.59008,6.66634,6.50181,6.50181,75620.24049493,0
+HRZN.US,D,20170621,000000,6.53768,6.56659,6.50181,6.5541,27087.687225096,0
+HRZN.US,D,20170622,000000,6.52017,6.54375,6.49657,6.53768,75953.874979168,0
+HRZN.US,D,20170623,000000,6.57124,6.63667,6.52017,6.63036,65206.76802388,0
+HRZN.US,D,20170626,000000,6.63667,6.63667,6.59008,6.62401,36065.780468138,0
+HRZN.US,D,20170627,000000,6.57822,6.64804,6.57822,6.61953,38001.075032656,0
+HRZN.US,D,20170628,000000,6.60843,6.62484,6.50759,6.58383,74285.702557979,0
+HRZN.US,D,20170629,000000,6.57822,6.66035,6.57822,6.64181,69258.656920878,0
+HRZN.US,D,20170630,000000,6.67192,6.67192,6.62401,6.62401,51476.260744911,0
+HRZN.US,D,20170703,000000,6.66035,6.67741,6.65421,6.67192,29002.598975464,0
+HRZN.US,D,20170705,000000,6.67741,6.72431,6.63036,6.69485,87670.774776097,0
+HRZN.US,D,20170706,000000,6.69485,6.72431,6.64181,6.67741,65060.869985756,0
+HRZN.US,D,20170707,000000,6.66716,6.66716,6.60843,6.63036,52418.161314559,0
+HRZN.US,D,20170710,000000,6.61365,6.63667,6.60843,6.62401,51790.585194691,0
+HRZN.US,D,20170711,000000,6.67192,6.71796,6.6446,6.70594,62128.963087294,0
+HRZN.US,D,20170712,000000,6.72431,6.72431,6.61953,6.6845,80257.867103804,0
+HRZN.US,D,20170713,000000,6.72431,6.78163,6.69485,6.77166,96664.959714523,0
+HRZN.US,D,20170714,000000,6.78163,6.78163,6.73065,6.78163,119827.34604628,0
+HRZN.US,D,20170717,000000,6.78163,6.87085,6.76784,6.84204,189507.60538616,0
+HRZN.US,D,20170718,000000,6.7765,6.93162,6.7765,6.90618,86975.613535629,0
+HRZN.US,D,20170719,000000,6.90618,6.93162,6.81043,6.8809,52313.028904735,0
+HRZN.US,D,20170720,000000,6.8659,6.90057,6.85919,6.87971,51959.011606347,0
+HRZN.US,D,20170721,000000,6.82322,6.89323,6.82322,6.88771,44716.675905094,0
+HRZN.US,D,20170724,000000,6.91856,6.9251,6.81043,6.85919,65453.507353059,0
+HRZN.US,D,20170725,000000,6.8809,6.91856,6.84204,6.88771,80387.673446546,0
+HRZN.US,D,20170726,000000,6.91298,6.91856,6.80502,6.8178,66299.930530112,0
+HRZN.US,D,20170727,000000,6.78098,6.80502,6.22812,6.54181,454736.29255827,0
+HRZN.US,D,20170728,000000,6.42276,6.58764,6.42276,6.58095,89244.542584384,0
+HRZN.US,D,20170731,000000,6.57535,6.65224,6.5473,6.61179,76402.29689046,0
+HRZN.US,D,20170801,000000,6.69411,6.69411,6.36888,6.48121,192145.57064898,0
+HRZN.US,D,20170802,000000,6.48121,6.55755,6.34082,6.49312,155011.30160752,0
+HRZN.US,D,20170803,000000,6.2394,6.38779,6.2394,6.34679,215250.02687737,0
+HRZN.US,D,20170804,000000,6.34082,6.36431,6.19224,6.36431,184125.46967096,0
+HRZN.US,D,20170807,000000,6.34082,6.4113,6.26746,6.34082,70499.863024618,0
+HRZN.US,D,20170808,000000,6.33411,6.54653,6.33411,6.40494,92459.663321557,0
+HRZN.US,D,20170809,000000,6.36888,6.37512,6.22139,6.24555,117319.18712619,0
+HRZN.US,D,20170810,000000,6.22812,6.29831,6.19224,6.23381,84185.313556522,0
+HRZN.US,D,20170811,000000,6.19224,6.25095,6.16959,6.20518,89301.399908065,0
+HRZN.US,D,20170814,000000,6.21172,6.33411,6.18552,6.33411,86963.812959016,0
+HRZN.US,D,20170815,000000,6.42872,6.4578,6.34679,6.39571,99843.605942163,0
+HRZN.US,D,20170816,000000,6.44691,6.44691,6.25042,6.28572,115925.64630617,0
+HRZN.US,D,20170817,000000,6.32115,6.32115,6.23046,6.25042,30868.162859997,0
+HRZN.US,D,20170818,000000,6.25042,6.25553,6.09025,6.11327,93766.308986513,0
+HRZN.US,D,20170821,000000,6.11327,6.12466,5.75029,6.02454,310615.85038478,0
+HRZN.US,D,20170822,000000,6.00635,6.04189,5.9631,6.00635,102990.06877904,0
+HRZN.US,D,20170823,000000,6.13146,6.17228,6.05987,6.11327,114907.57837839,0
+HRZN.US,D,20170824,000000,6.07235,6.15486,5.94651,6.07235,65875.109772048,0
+HRZN.US,D,20170825,000000,6.10143,6.13398,6.07235,6.09025,42911.187683319,0
+HRZN.US,D,20170828,000000,6.04189,6.15691,6.04189,6.06536,47786.971383836,0
+HRZN.US,D,20170829,000000,6.04756,6.16089,6.04756,6.12466,59966.239228055,0
+HRZN.US,D,20170830,000000,6.14404,6.2751,6.13694,6.25042,63252.163424904,0
+HRZN.US,D,20170831,000000,6.28013,6.35759,6.17228,6.17228,112474.51403675,0
+HRZN.US,D,20170901,000000,6.20342,6.35759,6.19065,6.2971,48339.45292526,0
+HRZN.US,D,20170905,000000,6.28013,6.33346,6.22868,6.2971,65719.556716695,0
+HRZN.US,D,20170906,000000,6.26886,6.34556,6.24424,6.28013,65575.804237957,0
+HRZN.US,D,20170907,000000,6.2751,6.35358,6.25042,6.34606,46510.363550259,0
+HRZN.US,D,20170908,000000,6.34606,6.36888,6.28572,6.2915,79916.723161723,0
+HRZN.US,D,20170911,000000,6.2915,6.30978,6.25042,6.26886,59496.361722922,0
+HRZN.US,D,20170912,000000,6.25553,6.32115,6.25553,6.30978,37489.359119532,0
+HRZN.US,D,20170913,000000,6.28013,6.40635,6.2751,6.39937,104760.15527098,0
+HRZN.US,D,20170914,000000,6.38154,6.42956,6.38154,6.40494,38322.90894028,0
+HRZN.US,D,20170915,000000,6.37512,6.51821,6.35759,6.43497,92167.86724531,0
+HRZN.US,D,20170918,000000,6.48783,6.48783,6.36888,6.44691,74322.17706751,0
+HRZN.US,D,20170919,000000,6.4578,6.5788,6.4401,6.54861,53025.354620277,0
+HRZN.US,D,20170920,000000,6.54861,6.5788,6.50235,6.56006,89753.040158433,0
+HRZN.US,D,20170921,000000,6.54292,6.58944,6.50096,6.5788,129100.45370466,0
+HRZN.US,D,20170922,000000,6.60341,6.66268,6.5541,6.61497,59619.731387511,0
+HRZN.US,D,20170925,000000,6.62075,6.6446,6.5541,6.58439,68339.284724763,0
+HRZN.US,D,20170926,000000,6.59074,6.63323,6.49491,6.59735,47163.686382738,0
+HRZN.US,D,20170927,000000,6.62625,6.6446,6.5541,6.63323,69463.557842065,0
+HRZN.US,D,20170928,000000,6.6446,6.65103,6.5788,6.6446,63315.457426738,0
+HRZN.US,D,20170929,000000,6.63819,6.68144,6.63819,6.67454,59818.195630547,0
+HRZN.US,D,20171002,000000,6.69941,6.7765,6.67454,6.7765,98824.465234686,0
+HRZN.US,D,20171003,000000,6.7765,6.81966,6.68581,6.70389,95552.487173833,0
+HRZN.US,D,20171004,000000,6.71014,6.75386,6.66885,6.72216,55571.060829591,0
+HRZN.US,D,20171005,000000,6.75955,6.78862,6.73829,6.77166,34073.628579941,0
+HRZN.US,D,20171006,000000,6.7765,6.8,6.73559,6.7765,47677.547855244,0
+HRZN.US,D,20171009,000000,6.75955,6.83254,6.75955,6.82553,72141.215953504,0
+HRZN.US,D,20171010,000000,6.83254,6.88845,6.8,6.85546,48634.467340584,0
+HRZN.US,D,20171011,000000,6.77166,6.84921,6.73559,6.79432,65562.930881653,0
+HRZN.US,D,20171012,000000,6.78862,6.84921,6.78163,6.83775,40555.363479506,0
+HRZN.US,D,20171013,000000,6.85546,6.88967,6.83775,6.87811,141219.64588612,0
+HRZN.US,D,20171016,000000,6.87811,6.93825,6.87262,6.90999,94276.952119945,0
+HRZN.US,D,20171017,000000,6.90365,6.90365,6.7765,6.78862,201180.5212157,0
+HRZN.US,D,20171018,000000,6.8,6.84987,6.74042,6.74751,107449.61395903,0
+HRZN.US,D,20171019,000000,6.75292,6.91149,6.63527,6.67386,67838.296608558,0
+HRZN.US,D,20171020,000000,6.66111,6.66772,6.55223,6.56509,106696.52261518,0
+HRZN.US,D,20171023,000000,6.56509,6.66111,6.54653,6.5704,52366.667889338,0
+HRZN.US,D,20171024,000000,6.61365,6.66111,6.55886,6.62484,51918.245978048,0
+HRZN.US,D,20171025,000000,6.60789,6.61953,6.42611,6.47402,87395.070395232,0
+HRZN.US,D,20171026,000000,6.45557,6.52789,6.42611,6.43292,55823.16405723,0
+HRZN.US,D,20171027,000000,6.45622,6.45622,6.42611,6.45557,28253.798750388,0
+HRZN.US,D,20171030,000000,6.47402,6.47402,6.42611,6.42611,43099.996909127,0
+HRZN.US,D,20171031,000000,6.4069,6.51615,6.39405,6.39405,67529.336057238,0
+HRZN.US,D,20171101,000000,6.47402,6.78862,6.47402,6.66772,196357.3037201,0
+HRZN.US,D,20171102,000000,6.81966,6.81966,6.65495,6.66111,181550.79840997,0
+HRZN.US,D,20171103,000000,6.66772,6.66772,6.55223,6.6376,60298.8009326,0
+HRZN.US,D,20171106,000000,6.61365,6.78862,6.57674,6.74042,130872.68575597,0
+HRZN.US,D,20171107,000000,6.75955,6.75955,6.68012,6.7093,78074.760430416,0
+HRZN.US,D,20171108,000000,6.7284,6.81966,6.66772,6.81966,75993.567827774,0
+HRZN.US,D,20171109,000000,6.77166,6.80354,6.68012,6.69243,71116.711347566,0
+HRZN.US,D,20171110,000000,6.7284,6.80625,6.66772,6.68655,88815.43070755,0
+HRZN.US,D,20171113,000000,6.8124,6.81966,6.8124,6.8124,117698.95113718,0
+HRZN.US,D,20171114,000000,6.8124,6.84987,6.72216,6.83326,72130.488156583,0
+HRZN.US,D,20171115,000000,6.84464,6.84464,6.69877,6.78862,69677.04100079,0
+HRZN.US,D,20171116,000000,6.7284,6.78862,6.7284,6.73485,97982.333176401,0
+HRZN.US,D,20171117,000000,6.74751,6.85127,6.74555,6.85127,62655.697916106,0
+HRZN.US,D,20171120,000000,6.85127,6.90618,6.74751,6.84622,73929.539700207,0
+HRZN.US,D,20171121,000000,6.83895,6.87737,6.77733,6.78938,46123.090081416,0
+HRZN.US,D,20171122,000000,6.78938,6.83895,6.75955,6.75955,41746.148937718,0
+HRZN.US,D,20171124,000000,6.77166,6.84622,6.76037,6.80625,23714.867873186,0
+HRZN.US,D,20171127,000000,6.82059,6.82059,6.74751,6.74751,45140.423883467,0
+HRZN.US,D,20171128,000000,6.80065,6.80065,6.63389,6.74751,104879.23381681,0
+HRZN.US,D,20171129,000000,6.77166,6.77166,6.6061,6.7284,59300.043039271,0
+HRZN.US,D,20171130,000000,6.70389,6.78248,6.57535,6.62401,95662.983482117,0
+HRZN.US,D,20171201,000000,6.54507,6.56324,6.45362,6.53256,172595.23354045,0
+HRZN.US,D,20171204,000000,6.55689,6.6061,6.47748,6.58764,94320.936087319,0
+HRZN.US,D,20171205,000000,6.54507,6.5939,6.48278,6.539,90288.357224781,0
+HRZN.US,D,20171206,000000,6.55046,6.6061,6.50235,6.57535,66007.061674174,0
+HRZN.US,D,20171207,000000,6.539,6.66111,6.50235,6.6061,88768.228401099,0
+HRZN.US,D,20171208,000000,6.63036,6.69811,6.6061,6.69187,113681.39119034,0
+HRZN.US,D,20171211,000000,6.72216,6.72216,6.61887,6.66111,74649.374873594,0
+HRZN.US,D,20171212,000000,6.64247,6.716,6.57535,6.64247,94807.978067525,0
+HRZN.US,D,20171213,000000,6.61235,6.77166,6.58764,6.7284,98114.285078526,0
+HRZN.US,D,20171214,000000,6.7284,6.77733,6.6376,6.74751,60754.732301734,0
+HRZN.US,D,20171215,000000,6.74751,6.78248,6.67956,6.74042,91249.567828888,0
+HRZN.US,D,20171218,000000,6.78248,6.90618,6.75292,6.83326,155512.28972372,0
+HRZN.US,D,20171219,000000,6.81305,6.95549,6.81305,6.85705,44509.629424522,0
+HRZN.US,D,20171220,000000,6.89323,6.94299,6.80065,6.93739,95679.075177497,0
+HRZN.US,D,20171221,000000,6.93739,6.94299,6.87477,6.90057,46760.321218513,0
+HRZN.US,D,20171222,000000,6.86936,6.92575,6.80149,6.88035,53773.08206566,0
+HRZN.US,D,20171226,000000,6.89323,6.92575,6.78862,6.83895,78676.589837675,0
+HRZN.US,D,20171227,000000,6.83895,6.91362,6.82322,6.91362,65523.238033045,0
+HRZN.US,D,20171228,000000,6.89323,6.94299,6.85127,6.89323,134947.1030265,0
+HRZN.US,D,20171229,000000,6.88715,6.97386,6.88035,6.92575,137178.48478603,0
+HRZN.US,D,20180102,000000,6.97386,7.06754,6.90691,7.06016,224415.85656652,0
+HRZN.US,D,20180103,000000,7.29022,7.29022,6.98644,7.02371,146119.03073985,0
+HRZN.US,D,20180104,000000,7.00676,7.02371,6.89323,6.98028,123171.20034651,0
+HRZN.US,D,20180105,000000,6.98028,7.09736,6.95549,7.0527,117489.75909724,0
+HRZN.US,D,20180108,000000,7.09736,7.29332,7.01039,7.22711,192348.3260108,0
+HRZN.US,D,20180109,000000,7.00014,7.16924,6.91923,6.97386,221482.87688838,0
+HRZN.US,D,20180110,000000,6.99361,7.17677,6.85127,6.86273,146591.05380439,0
+HRZN.US,D,20180111,000000,6.92575,6.94895,6.85127,6.89323,74343.632661351,0
+HRZN.US,D,20180112,000000,6.94895,7.13464,6.90579,7.10967,104887.81605434,0
+HRZN.US,D,20180116,000000,7.22181,7.25385,6.97386,7.04179,204147.82984402,0
+HRZN.US,D,20180117,000000,7.04179,7.11368,6.97386,6.98028,163710.47213063,0
+HRZN.US,D,20180118,000000,7.33066,7.33066,7.08011,7.18934,230042.58605151,0
+HRZN.US,D,20180119,000000,7.16001,7.16001,6.99137,7.00461,186498.45834986,0
+HRZN.US,D,20180122,000000,7.03471,7.08532,6.94691,7.02212,119797.3082149,0
+HRZN.US,D,20180123,000000,7.04096,7.11498,7.01643,7.07843,71222.916537082,0
+HRZN.US,D,20180124,000000,7.09661,7.09661,6.97162,7.00461,91001.755720016,0
+HRZN.US,D,20180125,000000,7.05206,7.09661,7.03098,7.06632,74269.610862596,0
+HRZN.US,D,20180126,000000,7.06632,7.09661,7.04096,7.06632,57599.68722732,0
+HRZN.US,D,20180129,000000,7.06632,7.09661,7.00461,7.02212,85609.964987607,0
+HRZN.US,D,20180130,000000,7.02212,7.06838,6.84921,6.93013,86677.38078123,0
+HRZN.US,D,20180131,000000,6.91653,7.00461,6.81714,6.82322,115273.39625339,0
+HRZN.US,D,20180201,000000,6.82322,6.85473,6.68655,6.80429,115860.20674496,0
+HRZN.US,D,20180202,000000,6.76149,6.81183,6.69243,6.70389,110035.01301694,0
+HRZN.US,D,20180205,000000,6.68655,6.69121,6.41193,6.44382,244274.08144669,0
+HRZN.US,D,20180206,000000,6.47467,6.7738,6.47467,6.72989,115273.39625339,0
+HRZN.US,D,20180207,000000,6.76149,6.94691,6.72989,6.80429,72761.282615528,0
+HRZN.US,D,20180208,000000,6.84278,6.85473,6.65579,6.67386,49192.312780464,0
+HRZN.US,D,20180209,000000,6.7229,6.94624,6.62969,6.73698,188594.6698682,0
+HRZN.US,D,20180212,000000,6.8096,6.91653,6.79172,6.85919,72291.405110397,0
+HRZN.US,D,20180213,000000,6.85473,7.01643,6.85473,6.99137,56377.791158038,0
+HRZN.US,D,20180214,000000,6.97823,7.09195,6.9591,7.01207,54594.831309794,0
+HRZN.US,D,20180215,000000,7.07843,7.07843,6.91439,6.94691,79908.140924186,0
+HRZN.US,D,20180216,000000,6.97823,7.07843,6.93013,6.98093,83259.504682251,0
+HRZN.US,D,20180220,000000,7.03471,7.03471,6.84128,6.93526,63088.028132016,0
+HRZN.US,D,20180221,000000,6.91074,6.91578,6.53349,6.71377,62839.143243452,0
+HRZN.US,D,20180222,000000,6.76589,6.8357,6.66111,6.6845,44790.69770385,0
+HRZN.US,D,20180223,000000,6.68991,6.75955,6.65169,6.74751,54264.415164634,0
+HRZN.US,D,20180226,000000,6.75955,6.86515,6.60965,6.64518,162012.26187807,0
+HRZN.US,D,20180227,000000,6.60919,6.67741,6.59576,6.62625,65550.057525348,0
+HRZN.US,D,20180228,000000,6.65169,6.77733,6.50181,6.51411,104367.51790368,0
+HRZN.US,D,20180301,000000,6.52017,6.65858,6.50235,6.62969,64367.85430467,0
+HRZN.US,D,20180302,000000,6.59576,6.65858,6.50181,6.64181,52450.344705321,0
+HRZN.US,D,20180305,000000,6.58866,6.69624,6.546,6.64518,44209.251110739,0
+HRZN.US,D,20180306,000000,6.62625,6.69624,6.56406,6.60276,68971.151963401,0
+HRZN.US,D,20180307,000000,6.37577,6.56406,6.37577,6.49491,288803.02090565,0
+HRZN.US,D,20180308,000000,6.546,6.84128,6.546,6.71377,168580.89193269,0
+HRZN.US,D,20180309,000000,6.76589,6.77419,6.70669,6.72702,157884.20562292,0
+HRZN.US,D,20180312,000000,6.72702,6.93526,6.65858,6.88967,278991.37784187,0
+HRZN.US,D,20180313,000000,6.9044,6.9044,6.48837,6.66493,435447.71369462,0
+HRZN.US,D,20180314,000000,6.73409,6.77733,6.59576,6.63323,110574.62120207,0
+HRZN.US,D,20180315,000000,6.65858,6.67454,6.53973,6.6143,125498.05949862,0
+HRZN.US,D,20180316,000000,6.67192,6.88632,6.65579,6.76093,247632.9546626,0
+HRZN.US,D,20180319,000000,6.76093,6.82386,6.62625,6.72142,210873.08573367,0
+HRZN.US,D,20180320,000000,6.72142,6.93683,6.62484,6.77884,178062.11885131,0
+HRZN.US,D,20180321,000000,6.77884,6.81043,6.69067,6.77884,54298.74411478,0
+HRZN.US,D,20180322,000000,6.73559,6.77884,6.70855,6.73559,92623.798614444,0
+HRZN.US,D,20180323,000000,6.71526,6.81714,6.71526,6.7284,58994.300827028,0
+HRZN.US,D,20180326,000000,6.79172,6.8178,6.74182,6.76718,61709.506227689,0
+HRZN.US,D,20180327,000000,6.78414,6.81043,6.56985,6.57535,125262.04796639,0
+HRZN.US,D,20180328,000000,6.60919,6.6845,6.57535,6.60276,81495.854868468,0
+HRZN.US,D,20180329,000000,6.60276,6.7547,6.56324,6.58866,208465.76810464,0
+HRZN.US,D,20180402,000000,6.60919,6.66335,6.539,6.58253,94738.24738754,0
+HRZN.US,D,20180403,000000,6.55689,6.74555,6.539,6.71526,119378.924135,0
+HRZN.US,D,20180404,000000,6.65933,6.77884,6.62625,6.6969,90057.709590982,0
+HRZN.US,D,20180405,000000,6.72142,6.81043,6.66568,6.69067,85930.726115539,0
+HRZN.US,D,20180406,000000,6.65933,6.78778,6.60276,6.65224,161090.74412255,0
+HRZN.US,D,20180409,000000,6.72142,6.78414,6.65224,6.67817,158394.84875635,0
+HRZN.US,D,20180410,000000,6.74818,6.7547,6.62075,6.67192,122854.73033735,0
+HRZN.US,D,20180411,000000,6.66568,6.73959,6.64518,6.66568,87017.451943619,0
+HRZN.US,D,20180412,000000,6.65933,6.74603,6.54507,6.6143,251557.18277623,0
+HRZN.US,D,20180413,000000,6.63323,6.72067,6.52576,6.62075,118636.56058808,0
+HRZN.US,D,20180416,000000,6.65933,6.67817,6.56324,6.63881,166137.09979412,0
+HRZN.US,D,20180417,000000,6.70267,6.70267,6.60276,6.67192,118347.98285091,0
+HRZN.US,D,20180418,000000,6.716,6.74182,6.62549,6.65224,146397.9534598,0
+HRZN.US,D,20180419,000000,6.65224,6.71377,6.62549,6.65933,71309.811692141,0
+HRZN.US,D,20180420,000000,6.62549,6.67192,6.62549,6.63881,44689.856412792,0
+HRZN.US,D,20180423,000000,6.63881,6.65224,6.57479,6.59511,71066.290702037,0
+HRZN.US,D,20180424,000000,6.6143,6.62549,6.57479,6.62027,84432.0528857,0
+HRZN.US,D,20180425,000000,6.58803,6.62549,6.53126,6.54935,161656.09902029,0
+HRZN.US,D,20180426,000000,6.56164,6.58803,6.49863,6.51113,110616.45961006,0
+HRZN.US,D,20180427,000000,6.50469,6.57479,6.50469,6.56164,72022.137407683,0
+HRZN.US,D,20180430,000000,6.56164,6.61365,6.56164,6.58168,88519.343512536,0
+HRZN.US,D,20180501,000000,6.63881,6.63881,6.53126,6.6324,88836.886301392,0
+HRZN.US,D,20180502,000000,6.59511,6.59511,6.42798,6.44083,160253.97596274,0
+HRZN.US,D,20180503,000000,6.46722,6.48549,6.39033,6.4153,185233.65109289,0
+HRZN.US,D,20180504,000000,6.40253,6.44764,6.37708,6.39637,81506.582665388,0
+HRZN.US,D,20180507,000000,6.39637,6.42798,6.39033,6.42124,97457.743906971,0
+HRZN.US,D,20180508,000000,6.43422,6.46722,6.40253,6.42124,65434.197318601,0
+HRZN.US,D,20180509,000000,6.43422,6.46722,6.39637,6.40253,84341.939391564,0
+HRZN.US,D,20180510,000000,6.4153,6.50386,6.40253,6.47329,91325.735187025,0
+HRZN.US,D,20180511,000000,6.47329,6.59426,6.47329,6.5555,132564.45933039,0
+HRZN.US,D,20180514,000000,6.58168,6.61365,6.48475,6.56846,149158.21560753,0
+HRZN.US,D,20180515,000000,6.56164,6.60211,6.51821,6.57479,111572.30631572,0
+HRZN.US,D,20180516,000000,6.58803,6.60211,6.49789,6.51774,151586.98883041,0
+HRZN.US,D,20180517,000000,6.53051,6.57479,6.47895,6.51774,91840.669439224,0
+HRZN.US,D,20180518,000000,6.51065,6.53722,6.41418,6.47895,254979.34999398,0
+HRZN.US,D,20180521,000000,6.54375,6.54653,6.43943,6.49789,128849.42325669,0
+HRZN.US,D,20180522,000000,6.49789,6.49789,6.45305,6.46908,94125.690183362,0
+HRZN.US,D,20180523,000000,6.47895,6.49789,6.43943,6.47895,112354.36271125,0
+HRZN.US,D,20180524,000000,6.466,6.49098,6.44616,6.44616,62678.226289641,0
+HRZN.US,D,20180525,000000,6.44616,6.48904,6.44616,6.47179,65963.077706798,0
+HRZN.US,D,20180529,000000,6.45919,6.51065,6.45305,6.45919,74140.877299546,0
+HRZN.US,D,20180530,000000,6.45305,6.49098,6.45305,6.45919,89900.010976245,0
+HRZN.US,D,20180531,000000,6.45305,6.47895,6.43943,6.45919,96154.316581089,0
+HRZN.US,D,20180601,000000,6.484,6.51269,6.466,6.51065,65597.259831799,0
+HRZN.US,D,20180604,000000,6.53051,6.53722,6.45305,6.50386,110363.28360273,0
+HRZN.US,D,20180605,000000,6.47895,6.51689,6.44616,6.49789,105721.36587509,0
+HRZN.US,D,20180606,000000,6.45305,6.58168,6.45305,6.54375,145334.82878495,0
+HRZN.US,D,20180607,000000,6.54375,6.74482,6.54375,6.60843,188042.18832676,0
+HRZN.US,D,20180608,000000,6.59511,6.63576,6.54375,6.59511,75844.451450576,0
+HRZN.US,D,20180611,000000,6.59511,6.65281,6.58168,6.63323,116758.12334723,0
+HRZN.US,D,20180612,000000,6.6143,6.69941,6.6143,6.67956,85873.868791858,0
+HRZN.US,D,20180613,000000,6.63323,6.71014,6.63323,6.66634,71184.296468166,0
+HRZN.US,D,20180614,000000,6.63881,6.75647,6.63881,6.74482,134820.51502284,0
+HRZN.US,D,20180615,000000,6.74482,6.80774,6.70389,6.78778,172051.33423657,0
+HRZN.US,D,20180618,000000,6.85473,6.85473,6.69121,6.7093,205748.41714459,0
+HRZN.US,D,20180619,000000,6.7093,6.81473,6.59324,6.61301,159406.48000601,0
+HRZN.US,D,20180620,000000,6.68507,6.69121,6.54103,6.56659,154038.29042681,0
+HRZN.US,D,20180621,000000,6.59977,6.64518,6.55345,6.59977,83762.638357839,0
+HRZN.US,D,20180622,000000,6.62484,6.64105,6.59324,6.61301,61666.595040006,0
+HRZN.US,D,20180625,000000,6.61301,6.6376,6.55827,6.58625,121206.9407303,0
+HRZN.US,D,20180626,000000,6.6061,6.62484,6.5473,6.58625,72067.194154751,0
+HRZN.US,D,20180627,000000,6.57293,6.65858,6.55939,6.55939,75873.416502262,0
+HRZN.US,D,20180628,000000,6.69121,6.69121,6.52789,6.54103,91072.559179693,0
+HRZN.US,D,20180629,000000,6.56659,6.65169,6.52789,6.57934,193849.14480002,0
+HRZN.US,D,20180702,000000,6.59324,6.7229,6.59324,6.7093,163154.77225012,0
+HRZN.US,D,20180703,000000,6.7093,6.77577,6.7093,6.76951,103503.93025155,0
+HRZN.US,D,20180705,000000,6.76951,6.86674,6.76951,6.86674,137816.78870282,0
+HRZN.US,D,20180706,000000,6.84204,6.94541,6.81473,6.87262,144201.9734301,0
+HRZN.US,D,20180709,000000,6.89963,6.92575,6.82191,6.87262,179007.23776004,0
+HRZN.US,D,20180710,000000,6.92015,6.93312,6.79432,6.85919,106390.78040295,0
+HRZN.US,D,20180711,000000,6.89963,6.91439,6.85473,6.86674,112222.41080911,0
+HRZN.US,D,20180712,000000,6.7229,6.84856,6.7229,6.78778,148556.38620027,0
+HRZN.US,D,20180713,000000,6.78098,6.8357,6.76951,6.80065,174306.31714933,0
+HRZN.US,D,20180716,000000,6.82191,6.92015,6.80065,6.8357,216117.90564827,0
+HRZN.US,D,20180717,000000,6.85473,6.96453,6.69746,6.87887,519940.91502278,0
+HRZN.US,D,20180718,000000,6.87262,6.93377,6.84128,6.85473,184346.46228755,0
+HRZN.US,D,20180719,000000,6.85473,6.92081,6.78715,6.89265,222449.45139095,0
+HRZN.US,D,20180720,000000,6.90691,6.9856,6.88538,6.89265,100605.27952354,0
+HRZN.US,D,20180723,000000,6.92081,6.97887,6.88538,6.96536,88860.487454618,0
+HRZN.US,D,20180724,000000,6.9856,7.01783,6.92734,6.97887,128629.50341983,0
+HRZN.US,D,20180725,000000,7.01783,7.04469,6.95221,6.97887,134450.40602906,0
+HRZN.US,D,20180726,000000,6.97162,7.00676,6.86674,6.95826,107390.61107599,0
+HRZN.US,D,20180727,000000,6.9856,7.04469,6.95221,6.99285,121210.15906939,0
+HRZN.US,D,20180730,000000,7.05055,7.08532,7.00676,7.08532,147322.68955437,0
+HRZN.US,D,20180731,000000,7.08532,7.17603,7.04469,7.07769,141662.70389895,0
+HRZN.US,D,20180801,000000,6.92081,7.2491,6.92081,7.12486,211093.00557055,0
+HRZN.US,D,20180802,000000,7.15115,7.21583,7.09736,7.21583,88637.349278666,0
+HRZN.US,D,20180803,000000,7.17603,7.2491,7.15115,7.2491,97759.195000447,0
+HRZN.US,D,20180806,000000,7.30857,7.39453,7.28278,7.39453,169066.8611332,0
+HRZN.US,D,20180807,000000,7.41411,7.48011,7.39453,7.45447,133547.12552833,0
+HRZN.US,D,20180808,000000,7.48625,7.48625,7.38847,7.41969,85971.491743839,0
+HRZN.US,D,20180809,000000,7.42501,7.51141,7.41411,7.50528,89799.169685191,0
+HRZN.US,D,20180810,000000,7.48011,7.50201,7.42501,7.46174,128180.00872885,0
+HRZN.US,D,20180813,000000,7.49808,7.56567,7.46622,7.54135,156320.09283187,0
+HRZN.US,D,20180814,000000,7.53435,7.61265,7.51141,7.59113,170585.91717719,0
+HRZN.US,D,20180815,000000,7.59113,7.89015,7.55206,7.85473,269827.69371209,0
+HRZN.US,D,20180816,000000,7.84159,7.84159,7.38447,7.47686,248609.18418238,0
+HRZN.US,D,20180817,000000,7.42269,7.44207,6.97076,7.2562,519524.67650226,0
+HRZN.US,D,20180820,000000,7.27792,7.33515,7.2726,7.31771,101804.64721929,0
+HRZN.US,D,20180821,000000,7.3235,7.47088,7.29105,7.40935,148092.94537329,0
+HRZN.US,D,20180822,000000,7.40423,7.40423,7.3235,7.33515,52476.091417932,0
+HRZN.US,D,20180823,000000,7.33515,7.33515,7.19011,7.2562,82045.118070816,0
+HRZN.US,D,20180824,000000,7.30409,7.30409,7.25059,7.26346,78773.140009961,0
+HRZN.US,D,20180827,000000,7.30409,7.37085,7.28416,7.33515,86219.303852709,0
+HRZN.US,D,20180828,000000,7.34988,7.35053,7.22413,7.34225,84633.735467812,0
+HRZN.US,D,20180829,000000,7.35779,7.35779,7.30409,7.32918,79541.250269493,0
+HRZN.US,D,20180830,000000,7.33515,7.37822,7.30409,7.37151,64559.881869554,0
+HRZN.US,D,20180831,000000,7.36432,7.54555,7.31099,7.52336,135590.77084176,0
+HRZN.US,D,20180904,000000,7.50845,7.50845,7.44365,7.45158,107540.80023286,0
+HRZN.US,D,20180905,000000,7.45158,7.48309,7.37822,7.47088,58048.10913861,0
+HRZN.US,D,20180906,000000,7.57453,7.57453,7.40935,7.48309,67279.378388985,0
+HRZN.US,D,20180907,000000,7.48867,7.54555,7.40935,7.50845,69357.352652549,0
+HRZN.US,D,20180910,000000,7.50845,7.61097,7.48375,7.55608,107023.72042127,0
+HRZN.US,D,20180911,000000,7.5887,7.5887,7.54555,7.57453,35593.757403622,0
+HRZN.US,D,20180912,000000,7.57453,7.64146,7.56335,7.63743,104356.79010676,0
+HRZN.US,D,20180913,000000,7.64146,7.82835,7.58068,7.7548,208166.46257056,0
+HRZN.US,D,20180914,000000,7.7548,7.7548,7.64146,7.7481,138487.27601036,0
+HRZN.US,D,20180917,000000,7.69673,7.7977,7.60929,7.65434,149456.44836193,0
+HRZN.US,D,20180918,000000,7.67427,7.70317,7.4871,7.4871,146493.43085239,0
+HRZN.US,D,20180919,000000,7.45447,7.53584,7.33831,7.36768,162223.59947741,0
+HRZN.US,D,20180920,000000,7.41969,7.60929,7.37523,7.52884,100000.23177721,0
+HRZN.US,D,20180921,000000,7.52083,7.63743,7.50442,7.56156,61071.2023109,0
+HRZN.US,D,20180924,000000,7.56801,7.71025,7.56483,7.66653,97744.176084758,0
+HRZN.US,D,20180925,000000,7.66653,7.78985,7.65434,7.66653,182922.88363613,0
+HRZN.US,D,20180926,000000,7.71025,7.72899,7.67427,7.69673,50835.811268736,0
+HRZN.US,D,20180927,000000,7.69673,7.75789,7.67427,7.72899,48826.494905465,0
+HRZN.US,D,20180928,000000,7.72899,7.75051,7.64079,7.64715,70201.630270218,0
+HRZN.US,D,20181001,000000,7.64079,7.73439,7.64079,7.69673,75381.010623595,0
+HRZN.US,D,20181002,000000,7.69673,7.76209,7.69673,7.7411,49645.025810525,0
+HRZN.US,D,20181003,000000,7.72899,7.862,7.71696,7.84243,82843.266161723,0
+HRZN.US,D,20181004,000000,7.82182,7.82182,7.69673,7.73439,74218.117437377,0
+HRZN.US,D,20181005,000000,7.72228,7.77001,7.69673,7.7411,75169.673024255,0
+HRZN.US,D,20181008,000000,7.7411,7.86974,7.71696,7.7481,47343.913371007,0
+HRZN.US,D,20181009,000000,7.7411,7.8044,7.71025,7.78147,39407.489208977,0
+HRZN.US,D,20181010,000000,7.77597,7.83572,7.70317,7.71696,116864.32853675,0
+HRZN.US,D,20181011,000000,7.64079,7.7411,7.61668,7.70317,123927.51002942,0
+HRZN.US,D,20181012,000000,7.7411,7.82835,7.72228,7.7977,109016.94508916,0
+HRZN.US,D,20181015,000000,7.78147,7.93583,7.73439,7.8978,167736.61431504,0
+HRZN.US,D,20181016,000000,7.93583,8.02346,7.88215,8.01832,228542.84004198,0
+HRZN.US,D,20181017,000000,7.97768,7.97768,7.78735,7.89695,117898.48815992,0
+HRZN.US,D,20181018,000000,7.9102,7.9102,7.66393,7.70075,100743.66810382,0
+HRZN.US,D,20181019,000000,7.70075,7.7522,7.56483,7.74577,107604.09423468,0
+HRZN.US,D,20181022,000000,7.56949,7.6862,7.546,7.62718,169849.99030843,0
+HRZN.US,D,20181023,000000,7.50917,7.53892,6.99649,7.24678,401919.05719826,0
+HRZN.US,D,20181024,000000,7.1255,7.21332,6.91578,6.92294,242305.53071169,0
+HRZN.US,D,20181025,000000,6.92929,7.09802,6.79366,6.81389,327111.98370995,0
+HRZN.US,D,20181026,000000,6.80699,6.91578,6.79366,6.91578,126909.83757342,0
+HRZN.US,D,20181029,000000,6.92929,7.09802,6.92929,7.04972,90208.971527566,0
+HRZN.US,D,20181030,000000,7.03704,7.16548,6.99649,7.01123,54769.694399605,0
+HRZN.US,D,20181031,000000,7.07769,7.443,7.07769,7.39536,212834.1270108,0
+HRZN.US,D,20181101,000000,7.45689,7.67128,7.43516,7.59812,148852.47339528,0
+HRZN.US,D,20181102,000000,7.59812,7.70784,7.50917,7.6505,74896.114202772,0
+HRZN.US,D,20181105,000000,7.6862,8.09215,7.65832,7.99671,502671.30753963,0
+HRZN.US,D,20181106,000000,8.01832,8.01832,7.78071,7.90274,150652.59771859,0
+HRZN.US,D,20181107,000000,7.94244,7.99671,7.86797,7.97005,123064.995157,0
+HRZN.US,D,20181108,000000,7.94244,8.03763,7.88279,7.9501,117970.36439928,0
+HRZN.US,D,20181109,000000,7.9501,8.03763,7.9501,7.99671,75850.888128729,0
+HRZN.US,D,20181112,000000,8.00388,8.02346,7.86033,8.01236,120608.32966211,0
+HRZN.US,D,20181113,000000,8.01236,8.0778,8.01236,8.05841,143399.53422042,0
+HRZN.US,D,20181114,000000,8.05841,8.09215,7.98336,8.01236,97692.682659537,0
+HRZN.US,D,20181115,000000,7.98905,8.18033,7.98905,8.10632,180628.20787478,0
+HRZN.US,D,20181116,000000,8.0847,8.0847,7.77263,7.92101,150381.18445649,0
+HRZN.US,D,20181119,000000,7.85977,7.90853,7.66708,7.71109,120054.77534101,0
+HRZN.US,D,20181120,000000,7.6974,7.6974,7.38306,7.44057,228003.23185685,0
+HRZN.US,D,20181121,000000,7.44439,7.97584,7.44439,7.77839,101610.47409502,0
+HRZN.US,D,20181123,000000,7.77263,8.0999,7.77263,8.02271,96704.652563129,0
+HRZN.US,D,20181126,000000,8.14398,8.14398,7.83181,7.94069,74998.028273522,0
+HRZN.US,D,20181127,000000,7.94069,8.00303,7.77263,7.81856,63851.847272779,0
+HRZN.US,D,20181128,000000,7.79219,7.93986,7.79219,7.90022,31963.470925612,0
+HRZN.US,D,20181129,000000,7.92661,8.00303,7.78398,7.80683,113628.82498544,0
+HRZN.US,D,20181130,000000,7.77263,7.85977,7.77263,7.80683,51647.905495644,0
+HRZN.US,D,20181203,000000,7.81355,7.94069,7.81355,7.86525,108506.30195573,0
+HRZN.US,D,20181204,000000,7.85977,7.89519,7.77263,7.84655,104775.17418668,0
+HRZN.US,D,20181206,000000,7.8003,7.81941,7.70381,7.81856,88372.37269472,0
+HRZN.US,D,20181207,000000,7.77839,7.81856,7.73523,7.8003,44052.625275696,0
+HRZN.US,D,20181210,000000,7.77263,7.89519,7.75714,7.873,103875.112025,0
+HRZN.US,D,20181211,000000,7.94069,8.01153,7.84655,7.91598,66556.324876521,0
+HRZN.US,D,20181212,000000,7.9336,8.07613,7.9336,8.07613,112807.07574129,0
+HRZN.US,D,20181213,000000,8.07613,8.10632,7.9541,8.07613,70740.165675644,0
+HRZN.US,D,20181214,000000,8.07613,8.07613,7.81856,7.83898,136901.70762549,0
+HRZN.US,D,20181217,000000,7.90936,7.90936,7.70242,7.72899,153743.27601148,0
+HRZN.US,D,20181218,000000,7.79955,7.90107,7.66571,7.67371,103368.76001034,0
+HRZN.US,D,20181219,000000,7.70242,7.83181,7.54555,7.58386,110733.39259649,0
+HRZN.US,D,20181220,000000,7.53118,7.71911,7.49492,7.52336,150199.88468854,0
+HRZN.US,D,20181221,000000,7.52336,7.66571,7.24773,7.33599,142941.4572919,0
+HRZN.US,D,20181224,000000,7.22021,7.27641,7.08244,7.1585,183430.30843051,0
+HRZN.US,D,20181226,000000,7.16466,7.71623,7.16466,7.65191,150046.47719258,0
+HRZN.US,D,20181227,000000,7.50845,7.77597,7.25546,7.76375,82849.702839877,0
+HRZN.US,D,20181228,000000,7.81355,7.81355,7.68778,7.77755,65759.249565302,0
+HRZN.US,D,20181231,000000,7.77755,7.90853,7.70242,7.73439,176572.02785902,0
+HRZN.US,D,20190102,000000,7.66571,7.83898,7.66571,7.83898,56779.010762877,0
+HRZN.US,D,20190103,000000,7.81856,7.88132,7.79955,7.873,56126.760710089,0
+HRZN.US,D,20190104,000000,7.90936,7.90936,7.56417,7.59875,263173.2412821,0
+HRZN.US,D,20190107,000000,7.65982,7.90936,7.65982,7.90936,132237.26152431,0
+HRZN.US,D,20190108,000000,7.90936,7.97768,7.85296,7.90936,97435.215533438,0
+HRZN.US,D,20190109,000000,7.90936,8.00481,7.86525,7.873,84014.741585479,0
+HRZN.US,D,20190110,000000,7.85977,8.07865,7.85977,8.0461,82969.854165391,0
+HRZN.US,D,20190111,000000,8.0132,8.11481,8.01012,8.05934,80899.38935967,0
+HRZN.US,D,20190114,000000,8.07865,8.1835,8.03092,8.16739,160513.58864822,0
+HRZN.US,D,20190115,000000,8.14725,8.225,8.06606,8.1835,140747.62282159,0
+HRZN.US,D,20190116,000000,8.21874,8.25929,8.10064,8.21277,227319.871193,0
+HRZN.US,D,20190117,000000,8.21277,8.21874,8.10716,8.14725,59237.821817132,0
+HRZN.US,D,20190118,000000,8.14725,8.225,8.13858,8.1835,90568.352724415,0
+HRZN.US,D,20190122,000000,8.1835,8.19908,8.07865,8.10716,47323.530556856,0
+HRZN.US,D,20190123,000000,8.11397,8.11397,7.75051,7.98253,76761.678087306,0
+HRZN.US,D,20190124,000000,8.01153,8.05161,8.0022,8.02271,28759.077985362,0
+HRZN.US,D,20190125,000000,8.03008,8.12852,7.97497,7.98831,41129.30061477,0
+HRZN.US,D,20190128,000000,7.98831,8.12255,7.97497,8.11397,61414.491812367,0
+HRZN.US,D,20190129,000000,8.11397,8.11397,8.03008,8.06511,54840.497859282,0
+HRZN.US,D,20190130,000000,8.10064,8.23701,8.08638,8.1835,66508.049790375,0
+HRZN.US,D,20190131,000000,8.14034,8.28185,8.14034,8.28185,86405.967519132,0
+HRZN.US,D,20190201,000000,8.29408,8.30694,8.2041,8.28185,93862.8591588,0
+HRZN.US,D,20190204,000000,8.31393,8.31393,8.25929,8.28885,73151.774423447,0
+HRZN.US,D,20190205,000000,8.28185,8.34887,8.27413,8.34188,75455.032422348,0
+HRZN.US,D,20190206,000000,8.32166,8.48711,8.31393,8.48264,138804.81879924,0
+HRZN.US,D,20190207,000000,8.49505,8.56067,8.32166,8.38532,80261.085442881,0
+HRZN.US,D,20190208,000000,8.34188,8.48264,8.34188,8.48264,48044.438509936,0
+HRZN.US,D,20190211,000000,8.48264,8.49505,8.32957,8.46037,90240.082138637,0
+HRZN.US,D,20190212,000000,8.46037,8.52393,8.39064,8.47546,88065.557702785,0
+HRZN.US,D,20190213,000000,8.48711,8.62657,8.48711,8.59944,100243.75276731,0
+HRZN.US,D,20190214,000000,8.59944,8.72966,8.57781,8.6547,135516.749043,0
+HRZN.US,D,20190215,000000,8.66107,8.84217,8.59319,8.82175,243541.37291699,0
+HRZN.US,D,20190219,000000,8.89185,8.97762,8.77841,8.85047,149402.80937732,0
+HRZN.US,D,20190220,000000,8.89839,8.89839,8.73703,8.73703,88412.065543327,0
+HRZN.US,D,20190221,000000,8.70356,8.87693,8.59133,8.86948,130856.59406061,0
+HRZN.US,D,20190222,000000,8.86948,9.20506,8.81625,9.20506,323746.67381588,0
+HRZN.US,D,20190225,000000,9.17895,9.20786,8.88627,9.19667,228582.53289058,0
+HRZN.US,D,20190226,000000,9.19667,9.19667,8.98413,9.16311,132547.29485531,0
+HRZN.US,D,20190227,000000,9.14914,9.16032,8.81625,8.81625,121250.92469767,0
+HRZN.US,D,20190228,000000,9.00277,9.00277,8.82921,8.83471,78558.584071547,0
+HRZN.US,D,20190301,000000,9.01674,9.14914,8.92541,9.06431,134461.13382599,0
+HRZN.US,D,20190304,000000,9.14261,9.14261,8.9021,8.9627,88917.344778299,0
+HRZN.US,D,20190305,000000,8.9627,9.01674,8.83471,8.98413,119255.5544704,0
+HRZN.US,D,20190306,000000,8.98413,9.14261,8.85047,9.12957,98954.271577427,0
+HRZN.US,D,20190307,000000,9.10904,9.23862,9.00371,9.09413,84802.161879469,0
+HRZN.US,D,20190308,000000,9.04472,9.10066,8.98974,9.09413,116076.90824276,0
+HRZN.US,D,20190311,000000,9.09413,9.39335,9.09134,9.37285,251497.10711348,0
+HRZN.US,D,20190312,000000,9.42229,9.42229,9.21252,9.3253,69024.790948003,0
+HRZN.US,D,20190313,000000,9.32997,9.42229,9.28523,9.32997,84152.057386066,0
+HRZN.US,D,20190314,000000,9.38591,9.40924,9.22744,9.26192,115571.62900779,0
+HRZN.US,D,20190315,000000,9.26192,9.27963,8.83471,8.9627,378829.61988557,0
+HRZN.US,D,20190318,000000,8.98413,8.98413,8.62833,8.74812,215815.3817751,0
+HRZN.US,D,20190319,000000,8.75361,8.78296,8.45244,8.48264,293957.72732613,0
+HRZN.US,D,20190320,000000,8.45244,8.73525,8.44656,8.63738,152996.62134579,0
+HRZN.US,D,20190321,000000,8.62376,8.87602,8.62376,8.81533,118795.3319825,0
+HRZN.US,D,20190322,000000,8.28642,8.38532,8.14306,8.18715,1408668.0864538,0
+HRZN.US,D,20190325,000000,8.24046,8.43865,8.20243,8.36762,435114.07921041,0
+HRZN.US,D,20190326,000000,8.43145,8.43145,8.32428,8.39584,390408.13110222,0
+HRZN.US,D,20190327,000000,8.42001,8.44564,8.20858,8.42001,251204.23825753,0
+HRZN.US,D,20190328,000000,8.44564,8.44564,8.31205,8.40507,229389.26321903,0
+HRZN.US,D,20190329,000000,8.3471,8.36164,8.2017,8.30543,473906.86565581,0
+HRZN.US,D,20190401,000000,8.37656,8.42001,8.2481,8.38532,260651.13622602,0
+HRZN.US,D,20190402,000000,8.31205,8.43145,8.31205,8.38532,137709.51073361,0
+HRZN.US,D,20190403,000000,8.42001,8.43865,8.31997,8.34011,133370.11687915,0
+HRZN.US,D,20190404,000000,8.38532,8.42001,8.34011,8.37656,109814.02040039,0
+HRZN.US,D,20190405,000000,8.42541,8.42541,8.3471,8.39584,166675.63519956,0
+HRZN.US,D,20190408,000000,8.39584,8.42001,8.36164,8.41207,162117.39428788,0
+HRZN.US,D,20190409,000000,8.39064,8.44564,8.36164,8.37656,174387.84840595,0
+HRZN.US,D,20190410,000000,8.42001,8.45244,8.37656,8.44564,177010.79475308,0
+HRZN.US,D,20190411,000000,8.39584,8.50165,8.39584,8.46482,156048.67956977,0
+HRZN.US,D,20190412,000000,8.49597,8.50165,8.43145,8.4693,140759.4233982,0
+HRZN.US,D,20190415,000000,8.48711,8.53651,8.4693,8.48711,225106.72668824,0
+HRZN.US,D,20190416,000000,8.50958,8.50958,8.42791,8.44564,188946.54160718,0
+HRZN.US,D,20190417,000000,8.45244,8.45244,8.34627,8.38439,207637.58218236,0
+HRZN.US,D,20190418,000000,8.39064,8.51769,8.35364,8.40413,169291.07208885,0
+HRZN.US,D,20190422,000000,8.4693,8.4693,8.35364,8.41207,213384.46299283,0
+HRZN.US,D,20190423,000000,8.42001,8.4447,8.35364,8.38439,146303.54884689,0
+HRZN.US,D,20190424,000000,8.41207,8.42001,8.36071,8.37572,92482.191695091,0
+HRZN.US,D,20190425,000000,8.39584,8.43865,8.31112,8.42541,130632.38310494,0
+HRZN.US,D,20190426,000000,8.44564,8.44564,8.31112,8.41207,113858.39983954,0
+HRZN.US,D,20190429,000000,8.43865,8.44564,8.42001,8.43865,79259.109210475,0
+HRZN.US,D,20190430,000000,8.44564,8.44564,8.35623,8.42541,101477.4494132,0
+HRZN.US,D,20190501,000000,8.40413,8.41207,8.2855,8.33312,199725.83195325,0
+HRZN.US,D,20190502,000000,8.32602,8.35364,8.26199,8.30451,173139.13284435,0
+HRZN.US,D,20190503,000000,8.36676,8.42541,8.27681,8.42001,139048.33978933,0
+HRZN.US,D,20190506,000000,8.35364,8.44844,8.35364,8.39584,115013.78356791,0
+HRZN.US,D,20190507,000000,8.38439,8.42541,8.31112,8.36071,185572.6494756,0
+HRZN.US,D,20190508,000000,8.33312,8.40863,8.33312,8.36676,86290.107312386,0
+HRZN.US,D,20190509,000000,8.33312,8.38439,8.24736,8.26973,137900.46551881,0
+HRZN.US,D,20190510,000000,8.26199,8.34627,8.25436,8.29229,86927.338449485,0
+HRZN.US,D,20190513,000000,8.23973,8.42001,8.16803,8.26973,185856.93609399,0
+HRZN.US,D,20190514,000000,8.34627,8.4693,8.34011,8.41207,152165.21708444,0
+HRZN.US,D,20190515,000000,8.39584,8.45244,8.33312,8.43865,172054.55257565,0
+HRZN.US,D,20190516,000000,8.44564,8.49772,8.40413,8.42001,91959.747985045,0
+HRZN.US,D,20190517,000000,8.39064,8.48879,8.39064,8.43865,101754.22657377,0
+HRZN.US,D,20190520,000000,8.42541,8.44135,8.31738,8.39584,85549.889324849,0
+HRZN.US,D,20190521,000000,8.40413,8.42541,8.37478,8.39584,68346.794182606,0
+HRZN.US,D,20190522,000000,8.37478,8.43145,8.37478,8.38345,66471.575280845,0
+HRZN.US,D,20190523,000000,8.35986,8.43416,8.35986,8.39584,77832.312220005,0
+HRZN.US,D,20190524,000000,8.39064,8.42791,8.36593,8.40413,48759.982564555,0
+HRZN.US,D,20190528,000000,8.40413,8.45244,8.39064,8.43145,53910.397866246,0
+HRZN.US,D,20190529,000000,8.42001,8.42001,8.30944,8.36593,110476.99825009,0
+HRZN.US,D,20190530,000000,8.38345,8.44564,8.30944,8.44564,60037.042687733,0
+HRZN.US,D,20190531,000000,8.38345,8.42001,8.28371,8.3252,106872.45848468,0
+HRZN.US,D,20190603,000000,8.3252,8.41207,8.3252,8.39584,61536.788697264,0
+HRZN.US,D,20190604,000000,8.43865,8.43865,8.34533,8.41207,52554.404335453,0
+HRZN.US,D,20190605,000000,8.36593,8.42001,8.35279,8.38345,73482.190568609,0
+HRZN.US,D,20190606,000000,8.38345,8.43865,8.34533,8.40413,50706.004925994,0
+HRZN.US,D,20190607,000000,8.42001,8.46846,8.41207,8.42541,76188.813731733,0
+HRZN.US,D,20190610,000000,8.42541,8.43865,8.35279,8.37478,71891.258285251,0
+HRZN.US,D,20190611,000000,8.38345,8.40686,8.31738,8.33228,97263.570782704,0
+HRZN.US,D,20190612,000000,8.33228,8.37478,8.29071,8.37478,99966.975606753,0
+HRZN.US,D,20190613,000000,8.38345,8.4585,8.37478,8.42541,69150.306171977,0
+HRZN.US,D,20190614,000000,8.45244,8.4693,8.39584,8.42541,71733.559670513,0
+HRZN.US,D,20190617,000000,8.44564,8.45244,8.36593,8.43145,164159.96682161,0
+HRZN.US,D,20190618,000000,8.48357,8.48357,8.42541,8.43865,91677.606926027,0
+HRZN.US,D,20190619,000000,8.43145,8.48972,8.42791,8.44564,42898.314327015,0
+HRZN.US,D,20190620,000000,8.46037,8.50436,8.42001,8.50436,110853.54392201,0
+HRZN.US,D,20190621,000000,8.48972,8.50436,8.4502,8.48972,49919.657411698,0
+HRZN.US,D,20190624,000000,8.45244,8.57146,8.44564,8.53922,144946.48253641,0
+HRZN.US,D,20190625,000000,8.52673,8.54714,8.48357,8.48357,61236.410383481,0
+HRZN.US,D,20190626,000000,8.50436,8.53922,8.45244,8.53922,79757.951767294,0
+HRZN.US,D,20190627,000000,8.52673,8.57146,8.52673,8.53922,72111.178122127,0
+HRZN.US,D,20190628,000000,8.55627,8.59849,8.52673,8.52673,112890.75255727,0
+HRZN.US,D,20190701,000000,8.56513,8.66271,8.52673,8.59226,116499.58344144,0
+HRZN.US,D,20190702,000000,8.59849,8.66271,8.57688,8.63384,60835.190778642,0
+HRZN.US,D,20190703,000000,8.6203,8.72966,8.61388,8.67708,69901.251956436,0
+HRZN.US,D,20190705,000000,8.6836,8.71643,8.6203,8.71643,76594.324455341,0
+HRZN.US,D,20190708,000000,8.71643,8.74253,8.67019,8.74253,122406.30842606,0
+HRZN.US,D,20190709,000000,8.73619,8.74253,8.67708,8.71643,69675.968221098,0
+HRZN.US,D,20190710,000000,8.71643,8.74253,8.69266,8.74253,54219.358417565,0
+HRZN.US,D,20190711,000000,8.74253,8.74253,8.69266,8.74253,55471.292318227,0
+HRZN.US,D,20190712,000000,8.74253,8.77841,8.74253,8.77011,80515.334229904,0
+HRZN.US,D,20190715,000000,8.77011,8.80237,8.72966,8.79314,94510.818092818,0
+HRZN.US,D,20190716,000000,8.80972,8.83107,8.77011,8.78577,169720.18396569,0
+HRZN.US,D,20190717,000000,8.79314,8.832,8.75539,8.78577,110411.55868886,0
+HRZN.US,D,20190718,000000,8.81625,8.81625,8.66925,8.73525,100159.00317164,0
+HRZN.US,D,20190719,000000,8.69171,8.75539,8.60401,8.61845,118194.57535494,0
+HRZN.US,D,20190722,000000,8.63198,8.72966,8.63198,8.72192,91721.590893403,0
+HRZN.US,D,20190723,000000,8.72966,8.78484,8.68725,8.75539,60126.083402176,0
+HRZN.US,D,20190724,000000,8.74812,8.80237,8.74253,8.80237,42563.607063084,0
+HRZN.US,D,20190725,000000,8.80237,8.80237,8.74812,8.76368,43002.373957148,0
+HRZN.US,D,20190726,000000,8.78577,8.84673,8.76368,8.84673,36846.764083974,0
+HRZN.US,D,20190729,000000,8.83844,8.83844,8.76648,8.83844,36423.016105602,0
+HRZN.US,D,20190730,000000,8.80237,8.86576,8.80237,8.85922,46736.720065287,0
+HRZN.US,D,20190731,000000,8.90677,8.91608,8.77935,8.90677,129191.63997848,0
+HRZN.US,D,20190801,000000,8.90677,8.90677,8.80237,8.81625,52250.807682594,0
+HRZN.US,D,20190802,000000,8.81625,8.85922,8.77841,8.81625,37548.362002597,0
+HRZN.US,D,20190805,000000,8.84673,8.91608,8.59766,8.85922,151031.28894991,0
+HRZN.US,D,20190806,000000,8.88906,9.04753,8.84673,8.86576,198278.65214863,0
+HRZN.US,D,20190807,000000,8.86576,9.02049,8.80237,8.84673,121213.37740846,0
+HRZN.US,D,20190808,000000,8.88906,8.94684,8.82362,8.83107,109485.7498146,0
+HRZN.US,D,20190809,000000,8.85419,8.89839,8.83844,8.83844,110538.14669254,0
+HRZN.US,D,20190812,000000,8.75539,8.90677,8.74253,8.83844,127534.19535422,0
+HRZN.US,D,20190813,000000,8.84673,8.88906,8.82362,8.88906,142902.837223,0
+HRZN.US,D,20190814,000000,8.8816,8.89558,8.63198,8.81625,240696.36117358,0
+HRZN.US,D,20190815,000000,8.80972,8.85419,8.70821,8.72966,227369.21905883,0
+HRZN.US,D,20190816,000000,8.77935,8.84766,8.75269,8.77105,96628.48520499,0
+HRZN.US,D,20190819,000000,8.77105,8.85419,8.75539,8.76368,130282.65692534,0
+HRZN.US,D,20190820,000000,8.76368,8.832,8.74253,8.77105,77478.294921618,0
+HRZN.US,D,20190821,000000,8.74812,8.832,8.74812,8.77935,120806.79390516,0
+HRZN.US,D,20190822,000000,8.77105,8.87414,8.75539,8.80972,74854.275794782,0
+HRZN.US,D,20190823,000000,8.82455,8.87414,8.77935,8.79399,115741.12819914,0
+HRZN.US,D,20190826,000000,8.80972,8.86017,8.74253,8.74812,120523.58006645,0
+HRZN.US,D,20190827,000000,8.77935,8.832,8.66831,8.69171,143134.55763648,0
+HRZN.US,D,20190828,000000,8.66189,8.72649,8.63112,8.67615,60034.897128348,0
+HRZN.US,D,20190829,000000,8.66831,8.74253,8.66831,8.70821,41957.486537058,0
+HRZN.US,D,20190830,000000,8.72192,8.77477,8.66831,8.66831,79921.01428049,0
+HRZN.US,D,20190903,000000,8.67615,8.72966,8.66831,8.69171,62270.570006647,0
+HRZN.US,D,20190904,000000,8.70821,8.78577,8.70449,8.74812,50903.396389338,0
+HRZN.US,D,20190905,000000,8.72966,8.77935,8.69171,8.70821,95590.034463055,0
+HRZN.US,D,20190906,000000,8.74253,8.75911,8.66831,8.72966,85795.555874337,0
+HRZN.US,D,20190909,000000,8.80237,8.80237,8.68268,8.72966,133070.81134505,0
+HRZN.US,D,20190910,000000,8.74253,8.76006,8.70821,8.71643,99981.994522443,0
+HRZN.US,D,20190911,000000,8.71643,8.77105,8.71643,8.72192,110755.92097004,0
+HRZN.US,D,20190912,000000,8.72192,8.74812,8.70821,8.70821,139589.02075413,0
+HRZN.US,D,20190913,000000,8.74253,8.75539,8.72192,8.73525,124412.40645026,0
+HRZN.US,D,20190916,000000,8.73525,8.77105,8.72192,8.74812,98275.202032337,0
+HRZN.US,D,20190917,000000,8.77935,8.7867,8.74253,8.75539,158964.49477285,0
+HRZN.US,D,20190918,000000,8.75539,8.79399,8.72192,8.74253,148886.80234542,0
+HRZN.US,D,20190919,000000,8.74253,8.81813,8.74253,8.75539,52311.956125042,0
+HRZN.US,D,20190920,000000,8.78577,8.85513,8.76368,8.78577,224516.69785758,0
+HRZN.US,D,20190923,000000,8.93473,8.93473,8.74812,8.77935,163176.22784398,0
+HRZN.US,D,20190924,000000,8.77935,8.81813,8.74812,8.79399,68685.792565306,0
+HRZN.US,D,20190925,000000,8.79399,8.79399,8.72192,8.76368,110089.72478124,0
+HRZN.US,D,20190926,000000,8.76368,8.78577,8.74812,8.76368,38495.626470705,0
+HRZN.US,D,20190927,000000,8.77935,8.77935,8.74253,8.75539,52151.039171229,0
+HRZN.US,D,20190930,000000,8.77105,8.79399,8.74812,8.76368,53204.508828856,0
+HRZN.US,D,20191001,000000,8.77105,8.77935,8.6755,8.69077,132195.42311632,0
+HRZN.US,D,20191002,000000,8.70001,8.72192,8.53289,8.64567,135814.9817974,0
+HRZN.US,D,20191003,000000,8.6302,8.74812,8.60941,8.73525,60838.409117717,0
+HRZN.US,D,20191004,000000,8.77935,8.79399,8.74253,8.77105,83907.46361627,0
+HRZN.US,D,20191007,000000,8.77105,8.78577,8.74253,8.77105,70139.409048078,0
+HRZN.US,D,20191008,000000,8.81813,8.81813,8.68175,8.75539,105694.54638279,0
+HRZN.US,D,20191009,000000,8.75539,8.78577,8.74253,8.74253,97047.942064597,0
+HRZN.US,D,20191010,000000,8.76368,8.77935,8.72966,8.74812,60859.864711561,0
+HRZN.US,D,20191011,000000,8.77105,8.81813,8.74253,8.74253,140284.18199463,0
+HRZN.US,D,20191014,000000,8.77935,8.81065,8.75539,8.77935,101092.32150375,0
+HRZN.US,D,20191015,000000,8.78577,8.88627,8.75361,8.8486,111999.27263316,0
+HRZN.US,D,20191016,000000,8.89185,8.92821,8.86017,8.88439,134733.61986777,0
+HRZN.US,D,20191017,000000,8.98226,8.98226,8.832,8.94313,133141.61480473,0
+HRZN.US,D,20191018,000000,8.9105,8.97481,8.9105,8.97481,56735.0267955,0
+HRZN.US,D,20191021,000000,8.98226,8.98226,8.95151,8.95151,91950.092967816,0
+HRZN.US,D,20191022,000000,8.96642,9.00277,8.95431,8.96642,80386.600666855,0
+HRZN.US,D,20191023,000000,8.9888,9.02515,8.95151,9.02515,56141.779625779,0
+HRZN.US,D,20191024,000000,8.9888,9.04101,8.97481,9.04101,72275.313415014,0
+HRZN.US,D,20191025,000000,9.02515,9.10066,9.01864,9.06057,76008.586743464,0
+HRZN.US,D,20191028,000000,9.08481,9.11464,9.04101,9.10066,139140.59884288,0
+HRZN.US,D,20191029,000000,9.10066,9.11464,9.04101,9.09413,61244.992621018,0
+HRZN.US,D,20191030,000000,9.24887,9.26192,9.06991,9.25819,139881.88961008,0
+HRZN.US,D,20191031,000000,9.26564,9.33741,9.18455,9.32997,131824.24134285,0
+HRZN.US,D,20191101,000000,9.33741,9.33741,9.23302,9.3253,100028.1240492,0
+HRZN.US,D,20191104,000000,9.33741,9.39899,9.29548,9.32997,138063.528032,0
+HRZN.US,D,20191105,000000,9.34582,9.35422,9.30199,9.30199,74939.025390458,0
+HRZN.US,D,20191106,000000,9.31039,9.33278,9.26564,9.30199,112853.20526805,0
+HRZN.US,D,20191107,000000,9.3253,9.3626,9.26564,9.31785,141432.05626514,0
+HRZN.US,D,20191108,000000,9.34582,9.3626,9.26564,9.32997,71779.689197273,0
+HRZN.US,D,20191111,000000,9.3253,9.38216,9.31039,9.32997,95482.756493846,0
+HRZN.US,D,20191112,000000,9.37751,9.4754,9.32997,9.42229,156255.72605034,0
+HRZN.US,D,20191113,000000,9.40735,9.46796,9.39984,9.45115,94310.208290399,0
+HRZN.US,D,20191114,000000,9.45115,9.57148,9.40735,9.46796,181810.41109546,0
+HRZN.US,D,20191115,000000,9.59653,9.59653,9.4754,9.52205,195651.41468271,0
+HRZN.US,D,20191118,000000,9.5798,9.62357,9.56392,9.5798,112194.51853711,0
+HRZN.US,D,20191119,000000,9.61804,9.62357,9.51172,9.51732,114007.51621673,0
+HRZN.US,D,20191120,000000,9.50328,9.55551,9.48944,9.50328,114466.66592495,0
+HRZN.US,D,20191121,000000,9.51732,9.51732,9.30106,9.33557,236841.86373993,0
+HRZN.US,D,20191122,000000,9.33557,9.41385,9.32437,9.32903,63935.524088759,0
+HRZN.US,D,20191125,000000,9.32903,9.41385,9.32903,9.3682,106757.67105764,0
+HRZN.US,D,20191126,000000,9.3682,9.41385,9.35233,9.35233,80932.645530126,0
+HRZN.US,D,20191127,000000,9.37563,9.41385,9.3682,9.3682,141208.91808919,0
+HRZN.US,D,20191129,000000,9.37563,9.44372,9.37563,9.40641,72421.211453137,0
+HRZN.US,D,20191202,000000,9.4502,9.45857,9.30853,9.34767,179532.89980917,0
+HRZN.US,D,20191203,000000,9.39802,9.42135,9.32437,9.32903,91230.257794428,0
+HRZN.US,D,20191204,000000,9.32903,9.37097,9.32158,9.33557,106506.64060969,0
+HRZN.US,D,20191205,000000,9.34396,9.37379,9.30106,9.32903,183100.96506503,0
+HRZN.US,D,20191206,000000,9.36073,9.3682,9.30106,9.32903,107987.07658476,0
+HRZN.US,D,20191209,000000,9.33557,9.38124,9.26938,9.38124,161278.48056868,0
+HRZN.US,D,20191210,000000,9.38124,9.42135,9.35233,9.38124,91029.64799201,0
+HRZN.US,D,20191211,000000,9.39056,9.39056,9.35233,9.36073,82228.563398161,0
+HRZN.US,D,20191212,000000,9.38124,9.41385,9.34396,9.34396,87797.362779763,0
+HRZN.US,D,20191213,000000,9.34396,9.37751,9.31598,9.36073,120954.83750266,0
+HRZN.US,D,20191216,000000,9.3682,9.40641,9.36073,9.37563,179053.3672868,0
+HRZN.US,D,20191217,000000,9.42135,9.44372,9.37563,9.42135,211105.87892685,0
+HRZN.US,D,20191218,000000,9.42135,9.44372,9.39802,9.42135,128365.59961557,0
+HRZN.US,D,20191219,000000,9.40641,9.44372,9.39802,9.41385,84349.448849409,0
+HRZN.US,D,20191220,000000,9.42135,9.44372,9.37563,9.39056,180665.755164,0
+HRZN.US,D,20191223,000000,9.42135,9.4362,9.37563,9.37563,121967.541532,0
+HRZN.US,D,20191224,000000,9.36073,9.42878,9.36073,9.3682,76696.238526088,0
+HRZN.US,D,20191226,000000,9.37563,9.41385,9.37563,9.37563,115248.72232047,0
+HRZN.US,D,20191227,000000,9.37563,9.40641,9.36073,9.37563,108352.89445976,0
+HRZN.US,D,20191230,000000,9.37563,9.52479,9.34396,9.49589,1152120.3325501,0
+HRZN.US,D,20191231,000000,9.51921,9.83046,9.51921,9.81654,591363.3685826,0
+HRZN.US,D,20200102,000000,9.84733,9.86958,9.76989,9.85576,320691.39725283,0
+HRZN.US,D,20200103,000000,9.85576,9.89124,9.83792,9.88555,203971.8939745,0
+HRZN.US,D,20200106,000000,9.90888,9.98717,9.83889,9.92838,649549.86630149,0
+HRZN.US,D,20200107,000000,9.99937,10.0217,9.94979,9.95931,665656.58059842,0
+HRZN.US,D,20200108,000000,9.9843,10.0328,9.9609,9.99094,348348.73049442,0
+HRZN.US,D,20200109,000000,9.99094,10.0663,9.97597,10.0506,314042.30872131,0
+HRZN.US,D,20200110,000000,10.0813,10.2275,10.0765,10.1474,403915.50020526,0
+HRZN.US,D,20200113,000000,10.1558,10.3767,10.1474,10.3479,424548.27202308,0
+HRZN.US,D,20200114,000000,10.3702,10.4,10.3096,10.3096,332848.13672352,0
+HRZN.US,D,20200115,000000,10.3479,10.4598,10.3144,10.3916,393099.73534966,0
+HRZN.US,D,20200116,000000,10.431,10.4382,10.1866,10.2324,366344.60982912,0
+HRZN.US,D,20200117,000000,10.2324,10.3256,10.057,10.1178,398854.125618,0
+HRZN.US,D,20200121,000000,10.154,10.154,9.9955,10.0263,288371.76346943,0
+HRZN.US,D,20200122,000000,10.0869,10.0869,9.93859,9.93859,202069.85558044,0
+HRZN.US,D,20200123,000000,9.94612,9.98807,9.90408,9.9722,140272.381418,0
+HRZN.US,D,20200124,000000,9.9722,10.0402,9.81106,9.85762,326288.08890643,0
+HRZN.US,D,20200127,000000,9.78679,9.79319,9.56766,9.67211,448179.46308028,0
+HRZN.US,D,20200128,000000,9.68878,9.7663,9.64881,9.67952,149251.54744074,0
+HRZN.US,D,20200129,000000,9.67952,9.85762,9.67952,9.713,169243.86978238,0
+HRZN.US,D,20200130,000000,9.67211,9.80165,9.59929,9.74475,143309.4207263,0
+HRZN.US,D,20200131,000000,9.77271,9.79319,9.64313,9.72892,144370.39984177,0
+HRZN.US,D,20200203,000000,9.73823,9.85193,9.73823,9.78019,123940.38338573,0
+HRZN.US,D,20200204,000000,9.73823,9.95554,9.73823,9.82595,212567.00486748,0
+HRZN.US,D,20200205,000000,9.89487,10.1558,9.86605,10.1324,229280.91247013,0
+HRZN.US,D,20200206,000000,10.1324,10.2118,10.0804,10.1635,130490.7761856,0
+HRZN.US,D,20200207,000000,10.1474,10.2387,10.1008,10.1635,141482.47691068,0
+HRZN.US,D,20200210,000000,10.1635,10.2387,10.1178,10.1178,122963.08108623,0
+HRZN.US,D,20200211,000000,10.1178,10.224,10.1008,10.2033,110908.25568631,0
+HRZN.US,D,20200212,000000,10.2324,10.2454,10.1324,10.1951,104777.31974606,0
+HRZN.US,D,20200213,000000,10.1951,10.3087,10.1951,10.3087,142429.74137878,0
+HRZN.US,D,20200214,000000,10.3246,10.3564,10.2528,10.3564,180194.80487918,0
+HRZN.US,D,20200218,000000,10.3246,10.3797,10.2314,10.2762,192584.33754304,0
+HRZN.US,D,20200219,000000,10.2602,10.3087,10.2314,10.2669,91069.340840616,0
+HRZN.US,D,20200220,000000,10.2444,10.4159,10.2444,10.3916,116094.07271783,0
+HRZN.US,D,20200221,000000,10.3702,10.3767,10.2314,10.3163,106059.29147809,0
+HRZN.US,D,20200224,000000,10.2174,10.2444,9.69723,9.77562,534459.91537545,0
+HRZN.US,D,20200225,000000,9.77562,9.92937,8.90397,9.12304,844388.11397759,0
+HRZN.US,D,20200226,000000,9.13701,9.58629,9.13701,9.28615,310113.78948889,0
+HRZN.US,D,20200227,000000,9.1687,9.2293,8.51329,8.89839,652114.88254525,0
+HRZN.US,D,20200228,000000,8.49066,8.69077,8.09393,8.35056,826042.50846328,0
+HRZN.US,D,20200302,000000,8.38261,9.52205,8.37572,9.47727,561733.19348727,0
+HRZN.US,D,20200303,000000,9.49873,9.49873,9.18641,9.21438,249418.06007021,0
+HRZN.US,D,20200304,000000,9.95158,10.2602,9.59567,10.2314,444735.8402687,0
+HRZN.US,D,20200305,000000,10.0627,10.0627,9.59567,9.88555,340120.51025615,0
+HRZN.US,D,20200306,000000,9.59567,9.77086,9.44561,9.65169,279154.44035507,0
+HRZN.US,D,20200309,000000,8.52123,9.24329,8.47546,8.89839,384788.9110751,0
+HRZN.US,D,20200310,000000,9.33557,9.56957,9.05778,9.38216,280951.3463393,0
+HRZN.US,D,20200311,000000,9.1687,9.31505,8.78941,9.1687,407735.66868874,0
+HRZN.US,D,20200312,000000,8.51329,8.65927,7.3344,7.36527,741148.08753028,0
+HRZN.US,D,20200313,000000,7.85818,8.38971,7.55765,8.35056,343284.1375681,0
+HRZN.US,D,20200316,000000,7.51141,7.92661,7.16504,7.17268,471188.44191609,0
+HRZN.US,D,20200317,000000,7.2505,7.28192,5.68541,6.2146,699614.34897162,0
+HRZN.US,D,20200318,000000,5.78638,5.84092,3.51229,4.08864,797789.78249259,0
+HRZN.US,D,20200319,000000,4.04213,5.584,3.69917,5.28776,842348.75978294,0
+HRZN.US,D,20200320,000000,5.45163,6.06658,5.14795,5.46721,668020.98703976,0
+HRZN.US,D,20200323,000000,5.48267,5.53582,4.56943,4.64187,453795.46476832,0
+HRZN.US,D,20200324,000000,5.45937,5.54494,5.02329,5.07784,509598.2460114,0
+HRZN.US,D,20200325,000000,5.42049,7.16103,5.42049,5.85648,996186.44040734,0
+HRZN.US,D,20200326,000000,5.84092,7.96661,5.77872,7.27362,840068.03015757,0
+HRZN.US,D,20200327,000000,7.20371,7.98336,7.03238,7.34419,423502.31182329,0
+HRZN.US,D,20200330,000000,7.46081,7.51524,5.92666,6.01233,685014.89014206,0
+HRZN.US,D,20200331,000000,6.23017,6.7053,6.07468,6.32404,377156.08356592,0
+HRZN.US,D,20200401,000000,5.96552,6.2146,5.51372,5.66975,357065.06549259,0
+HRZN.US,D,20200402,000000,5.55267,5.78638,5.37361,5.56833,335415.29852666,0
+HRZN.US,D,20200403,000000,5.53722,5.77872,4.99991,5.52192,296332.86156439,0
+HRZN.US,D,20200406,000000,5.8175,6.13694,5.77872,5.80175,190619.00514715,0
+HRZN.US,D,20200407,000000,6.13694,6.47588,6.08288,6.11346,361112.66327084,0
+HRZN.US,D,20200408,000000,6.24584,7.11889,6.24584,6.54953,429490.5680645,0
+HRZN.US,D,20200409,000000,6.93115,7.58534,6.75226,6.86115,511206.34276985,0
+HRZN.US,D,20200413,000000,6.97002,7.76524,6.86869,7.57742,401922.27553736,0
+HRZN.US,D,20200414,000000,7.86525,7.93433,7.43749,7.56156,238685.97203062,0
+HRZN.US,D,20200415,000000,7.51524,7.52336,7.12598,7.43749,370502.70391562,0
+HRZN.US,D,20200416,000000,7.51608,7.59205,7.16214,7.27214,184949.36447451,0
+HRZN.US,D,20200417,000000,7.60316,7.6974,7.17789,7.2959,165987.98341694,0
+HRZN.US,D,20200420,000000,7.24082,7.36254,6.76914,6.98084,261834.41222639,0
+HRZN.US,D,20200421,000000,6.85499,6.99679,6.68973,6.91791,123812.72260237,0
+HRZN.US,D,20200422,000000,6.973,7.08765,6.74501,6.86302,144588.17411926,0
+HRZN.US,D,20200423,000000,6.92594,7.04889,6.57944,6.90236,145328.39210679,0
+HRZN.US,D,20200424,000000,6.90236,7.20931,6.90236,7.1148,131971.21216068,0
+HRZN.US,D,20200427,000000,7.21724,7.64977,7.1697,7.53957,179857.95205586,0
+HRZN.US,D,20200428,000000,7.82351,7.98831,7.30366,7.36666,247596.48015306,0
+HRZN.US,D,20200429,000000,7.30366,7.64977,7.18574,7.31949,457457.93463709,0
+HRZN.US,D,20200430,000000,7.27214,7.64977,6.96536,7.56335,261130.66874837,0
+HRZN.US,D,20200501,000000,7.47686,7.58693,7.12243,7.2878,279300.33839319,0
+HRZN.US,D,20200504,000000,7.15412,7.18574,6.85499,7.10687,204139.24760647,0
+HRZN.US,D,20200505,000000,7.13064,7.39024,6.89705,7.06754,369226.09608206,0
+HRZN.US,D,20200506,000000,7.19356,7.70457,7.06754,7.44541,256230.21111494,0
+HRZN.US,D,20200507,000000,7.52409,7.82351,7.48093,7.60316,227606.30337079,0
+HRZN.US,D,20200508,000000,7.6821,7.7522,7.57107,7.67371,122292.5937787,0
+HRZN.US,D,20200511,000000,7.67371,7.89435,7.49268,7.66571,193785.85079819,0
+HRZN.US,D,20200512,000000,7.67371,7.84655,7.52409,7.66571,155858.79756428,0
+HRZN.US,D,20200513,000000,7.66571,7.6974,7.06754,7.22506,242854.79391406,0
+HRZN.US,D,20200514,000000,7.19356,7.85473,6.88678,7.83087,393400.11366344,0
+HRZN.US,D,20200515,000000,7.79125,8.18538,7.7522,7.98104,386462.44739476,0
+HRZN.US,D,20200518,000000,8.29154,8.29154,7.94841,8.02755,189011.98116841,0
+HRZN.US,D,20200519,000000,8.02755,8.05776,7.86974,7.8935,209719.84756469,0
+HRZN.US,D,20200520,000000,7.91766,8.14725,7.8935,8.06793,121967.541532,0
+HRZN.US,D,20200521,000000,8.1631,8.33049,8.13009,8.32248,119548.42332634,0
+HRZN.US,D,20200522,000000,8.34533,8.34533,8.20335,8.33049,113982.84228382,0
+HRZN.US,D,20200526,000000,8.57688,8.89465,8.45681,8.59411,290167.59667399,0
+HRZN.US,D,20200527,000000,8.8872,8.97481,8.59411,8.8872,194341.55067867,0
+HRZN.US,D,20200528,000000,8.89465,8.94965,8.55265,8.6302,198152.06414496,0
+HRZN.US,D,20200529,000000,8.60038,8.72919,8.40239,8.65564,168444.64891178,0
+HRZN.US,D,20200601,000000,8.67204,8.98413,8.60038,8.81625,191029.87976921,0
+HRZN.US,D,20200602,000000,9.01396,9.18176,8.83938,8.94965,260207.0054335,0
+HRZN.US,D,20200603,000000,9.16498,9.37097,9.11092,9.13235,376841.75911613,0
+HRZN.US,D,20200604,000000,9.18176,9.34674,9.1249,9.29363,245613.9832821,0
+HRZN.US,D,20200605,000000,9.62644,9.72242,9.20413,9.31692,330813.07364764,0
+HRZN.US,D,20200608,000000,9.46796,9.55276,9.44372,9.49779,304612.57522788,0
+HRZN.US,D,20200609,000000,9.33835,9.42785,9.0783,9.32997,241656.49899798,0
+HRZN.US,D,20200610,000000,9.34674,9.46796,9.09413,9.18176,182103.27995139,0
+HRZN.US,D,20200611,000000,8.75817,8.86296,8.18808,8.41031,457843.06254655,0
+HRZN.US,D,20200612,000000,8.74253,9.14073,8.73432,8.94965,236292.60053758,0
+HRZN.US,D,20200615,000000,8.74988,9.3253,8.73432,9.15658,238506.81782204,0
+HRZN.US,D,20200616,000000,9.36353,9.46421,9.25166,9.37097,406825.95150987,0
+HRZN.US,D,20200617,000000,9.38684,9.4847,9.32997,9.35514,230896.5186864,0
+HRZN.US,D,20200618,000000,9.35514,9.37004,9.03354,9.26844,202000.12490046,0
+HRZN.US,D,20200619,000000,9.30013,9.38684,9.17989,9.32437,121827.00739233,0
+HRZN.US,D,20200622,000000,9.26844,9.33835,8.84311,8.93753,353824.1980428,0
+HRZN.US,D,20200623,000000,9.03354,9.09134,8.81905,8.88254,151009.83335605,0
+HRZN.US,D,20200624,000000,8.85922,8.95431,8.36844,8.77748,221002.27158633,0
+HRZN.US,D,20200625,000000,8.74532,8.89185,8.6411,8.81905,85977.928421991,0
+HRZN.US,D,20200626,000000,8.76918,8.76918,8.53557,8.66554,139985.94924023,0
+HRZN.US,D,20200629,000000,8.72966,8.77105,8.61752,8.72286,121990.06990553,0
+HRZN.US,D,20200630,000000,8.70729,8.81158,8.61752,8.73703,120984.87533405,0
+HRZN.US,D,20200701,000000,8.81158,8.85922,8.66554,8.76099,102161.88285675,0
+HRZN.US,D,20200702,000000,8.88254,8.97295,8.70729,8.71643,74703.013858199,0
+HRZN.US,D,20200706,000000,8.89185,9.11184,8.85922,9.01956,202473.22074468,0
+HRZN.US,D,20200707,000000,8.99625,9.01024,8.80237,8.81158,131150.53569622,0
+HRZN.US,D,20200708,000000,8.81158,9.01024,8.74532,8.95524,93434.82006166,0
+HRZN.US,D,20200709,000000,9.00371,9.04937,8.72966,9.01024,186426.5821105,0
+HRZN.US,D,20200710,000000,8.91237,9.04937,8.83471,9.00371,136894.19816763,0
+HRZN.US,D,20200713,000000,9.09972,9.30013,8.92915,8.95524,197824.86633886,0
+HRZN.US,D,20200714,000000,8.95524,9.25073,8.95524,9.23397,147335.56291068,0
+HRZN.US,D,20200715,000000,9.32997,9.46045,9.25912,9.42785,209706.97420838,0
+HRZN.US,D,20200716,000000,9.37845,9.44372,9.26938,9.38684,147755.0197703,0
+HRZN.US,D,20200717,000000,9.44372,9.44372,9.24048,9.37004,134087.80649313,0
+HRZN.US,D,20200720,000000,9.33741,9.4362,9.16032,9.29921,176545.20836671,0
+HRZN.US,D,20200721,000000,9.27405,9.44372,9.27405,9.31505,117687.15056057,0
+HRZN.US,D,20200722,000000,9.33741,9.42041,9.28337,9.39428,77182.207726601,0
+HRZN.US,D,20200723,000000,9.39428,9.4111,9.10624,9.31505,176140.77042279,0
+HRZN.US,D,20200724,000000,9.32997,9.32997,9.02329,9.11278,115700.36257085,0
+HRZN.US,D,20200727,000000,9.20039,9.20039,9.01582,9.08015,119736.15977244,0
+HRZN.US,D,20200728,000000,9.09692,9.09692,8.9338,9,140082.49941251,0
+HRZN.US,D,20200729,000000,9.27405,9.57416,9.27405,9.35422,291145.97175317,0
+HRZN.US,D,20200730,000000,9.29921,9.46045,9.21717,9.44372,121972.90543045,0
+HRZN.US,D,20200731,000000,9.44372,9.50896,9.32997,9.47727,141848.29478566,0
+HRZN.US,D,20200803,000000,9.49967,9.77368,9.49873,9.70379,390617.32314218,0
+HRZN.US,D,20200804,000000,9.74475,9.75872,9.63666,9.71203,173911.53422264,0
+HRZN.US,D,20200805,000000,9.72067,9.77368,9.63013,9.75872,136512.28859726,0
+HRZN.US,D,20200806,000000,9.72892,9.77368,9.72892,9.76708,114128.74032193,0
+HRZN.US,D,20200807,000000,9.783,9.83889,9.75125,9.81654,177252.17018381,0
+HRZN.US,D,20200810,000000,9.86605,9.90605,9.81654,9.89673,196963.42424614,0
+HRZN.US,D,20200811,000000,9.96853,10.0375,9.87438,9.92738,222351.82843897,0
+HRZN.US,D,20200812,000000,9.94335,10.0272,9.92471,9.94335,152155.56206721,0
+HRZN.US,D,20200813,000000,10.0096,10.0496,9.95158,9.96853,197611.38318015,0
+HRZN.US,D,20200814,000000,10.0029,10.18,9.97785,10.0906,268464.19072346,0
+HRZN.US,D,20200817,000000,10.0906,10.1464,9.86409,9.89487,220242.74356432,0
+HRZN.US,D,20200818,000000,9.90408,9.94335,9.73455,9.80449,162685.9675247,0
+HRZN.US,D,20200819,000000,9.82027,9.8286,9.68145,9.78019,129547.80283626,0
+HRZN.US,D,20200820,000000,9.69994,9.79504,9.59653,9.7261,117024.17271086,0
+HRZN.US,D,20200821,000000,9.71785,9.74755,9.58811,9.66449,190374.41137735,0
+HRZN.US,D,20200824,000000,9.66449,9.87242,9.64053,9.82027,205618.61080184,0
+HRZN.US,D,20200825,000000,9.92649,9.92649,9.66449,9.78019,131381.18333002,0
+HRZN.US,D,20200826,000000,9.8286,9.8286,9.69994,9.70938,124626.96238867,0
+HRZN.US,D,20200827,000000,9.76436,9.85929,9.71785,9.743,123466.21476184,0
+HRZN.US,D,20200828,000000,9.82027,9.83713,9.7261,9.79504,155339.57219332,0
+HRZN.US,D,20200831,000000,9.83713,9.87242,9.78019,9.81381,156601.1611112,0
+HRZN.US,D,20200901,000000,9.82027,9.8884,9.79504,9.79504,126357.35603199,0
+HRZN.US,D,20200902,000000,9.88007,9.88007,9.78019,9.8286,178957.8898942,0
+HRZN.US,D,20200903,000000,9.81381,9.91163,9.7261,9.78019,241404.39577037,0
+HRZN.US,D,20200904,000000,9.78019,9.84645,9.38962,9.73455,412597.50625327,0
+HRZN.US,D,20200908,000000,9.78019,9.78019,9.55088,9.68145,239270.63696281,0
+HRZN.US,D,20200909,000000,9.76436,9.94246,9.69069,9.80449,240239.35702474,0
+HRZN.US,D,20200910,000000,9.85576,9.95069,9.8286,9.8286,153001.98524428,0
+HRZN.US,D,20200911,000000,9.89487,9.93413,9.82027,9.8286,117786.91907193,0
+HRZN.US,D,20200914,000000,9.92649,10.0421,9.86409,9.96853,238526.1278565,0
+HRZN.US,D,20200915,000000,10.0747,10.0747,9.97696,9.97696,229536.23403684,0
+HRZN.US,D,20200916,000000,10.0263,10.1316,9.99273,10.002,176511.95219624,0
+HRZN.US,D,20200917,000000,9.98618,10.0179,9.9032,9.96853,120664.11420611,0
+HRZN.US,D,20200918,000000,9.96853,9.99838,9.8631,9.87909,119855.23831829,0
+HRZN.US,D,20200921,000000,9.78582,9.91065,9.66287,9.81929,211148.79011454,0
+HRZN.US,D,20200922,000000,9.88742,10.0263,9.8631,9.94246,117035.9732875,0
+HRZN.US,D,20200923,000000,9.95069,10.0916,9.81194,9.83615,182440.1327747,0
+HRZN.US,D,20200924,000000,9.783,9.78582,9.51542,9.56583,287112.32011093,0
+HRZN.US,D,20200925,000000,9.61622,9.8631,9.58438,9.78582,150549.61086815,0
+HRZN.US,D,20200928,000000,9.8631,10.2892,9.83046,10.0916,246017.34844632,0
+HRZN.US,D,20200929,000000,10.1567,10.1902,9.98618,10.0263,129341.82913537,0
+HRZN.US,D,20200930,000000,10.0347,10.2324,10.0263,10.0916,137264.30716141,0
+HRZN.US,D,20201001,000000,10.1158,10.2705,10.0795,10.2387,179485.69750272,0
+HRZN.US,D,20201002,000000,10.1082,10.1902,10.0663,10.1474,128336.63456388,0
+HRZN.US,D,20201005,000000,10.154,10.3395,10.154,10.3125,137410.20519953,0
+HRZN.US,D,20201006,000000,10.3218,10.5129,10.2585,10.3301,127901.08600891,0
+HRZN.US,D,20201007,000000,10.4112,10.5679,10.3711,10.495,146496.64919147,0
+HRZN.US,D,20201008,000000,10.5503,10.6592,10.5194,10.5848,153684.27312842,0
+HRZN.US,D,20201009,000000,10.5761,10.6676,10.5278,10.5848,86921.974551023,0
+HRZN.US,D,20201012,000000,10.6014,10.6676,10.5679,10.6676,144485.18726881,0
+HRZN.US,D,20201013,000000,10.6853,10.8251,10.6853,10.8,119372.48745684,0
+HRZN.US,D,20201014,000000,10.7561,11.0097,10.7246,10.8877,168335.2253832,0
+HRZN.US,D,20201015,000000,10.7767,10.9715,10.6853,10.9566,148968.33360203,0
+HRZN.US,D,20201016,000000,10.9715,10.9883,10.8456,10.9146,172460.06329926,0
+HRZN.US,D,20201019,000000,10.8877,10.9641,10.5566,10.5736,212605.62493638,0
+HRZN.US,D,20201020,000000,10.5828,10.6237,10.1678,10.2314,203011.75615009,0
+HRZN.US,D,20201021,000000,10.236,10.236,9.60599,9.79406,448191.26365689,0
+HRZN.US,D,20201022,000000,9.78582,9.92738,9.74106,9.91915,129532.78392056,0
+HRZN.US,D,20201023,000000,9.96853,9.99451,9.74106,9.84556,162399.53534692,0
+HRZN.US,D,20201026,000000,9.76989,9.81106,9.62166,9.74755,167059.69032931,0
+HRZN.US,D,20201027,000000,9.76154,9.91915,9.76154,9.79406,105226.81443703,0
+HRZN.US,D,20201028,000000,9.68684,9.73184,9.17523,9.35699,402210.85327451,0
+HRZN.US,D,20201029,000000,9.38029,9.62166,9.13328,9.50519,222711.20963581,0
+HRZN.US,D,20201030,000000,9.4409,9.49589,9.3309,9.4409,128525.44378969,0
+HRZN.US,D,20201102,000000,9.4661,9.74755,9.4661,9.56392,193474.74468746,0
+HRZN.US,D,20201103,000000,9.68684,9.85487,9.65333,9.65333,183994.59054853,0
+HRZN.US,D,20201104,000000,9.76989,9.85487,9.52205,9.59929,217377.34900677,0
+HRZN.US,D,20201105,000000,9.62166,9.92738,9.60599,9.79406,171498.85269517,0
+HRZN.US,D,20201106,000000,9.76154,9.85487,9.62166,9.62166,145881.9464279,0
+HRZN.US,D,20201109,000000,10.0198,10.0682,9.68684,9.71396,282394.23502515,0
+HRZN.US,D,20201110,000000,9.81929,10.1419,9.77824,10.0859,258907.86922637,0
+HRZN.US,D,20201111,000000,10.1419,10.1595,9.97309,10.0198,174664.62556649,0
+HRZN.US,D,20201112,000000,10.0439,10.1222,9.94335,9.99451,181769.64546716,0
+HRZN.US,D,20201113,000000,10.126,10.1333,9.98717,10.0525,399837.86459563,0
+HRZN.US,D,20201116,000000,10.1018,10.2275,10.0682,10.1772,352194.64569056,0
+HRZN.US,D,20201117,000000,10.1595,10.2275,10.043,10.1931,177885.11020212,0
+HRZN.US,D,20201118,000000,10.1178,10.2023,9.95931,9.96774,379124.6343009,0
+HRZN.US,D,20201119,000000,10.0086,10.0394,9.80811,9.89291,244810.47129271,0
+HRZN.US,D,20201120,000000,9.93314,10.0086,9.90144,9.98529,265441.09755117,0
+HRZN.US,D,20201123,000000,9.99273,10.1857,9.93314,10.1595,698184.33364206,0
+HRZN.US,D,20201124,000000,10.2192,10.5771,10.1781,10.4439,334856.38030708,0
+HRZN.US,D,20201125,000000,10.4606,10.5119,10.3096,10.4868,175861.84770286,0
+HRZN.US,D,20201127,000000,10.5184,10.7264,10.4,10.6024,145159.96569512,0
+HRZN.US,D,20201130,000000,10.6872,10.7264,10.3694,10.4085,171129.8164811,0
+HRZN.US,D,20201201,000000,10.4868,10.7012,10.4439,10.5427,144375.76374021,0
+HRZN.US,D,20201202,000000,10.6193,10.7357,10.4354,10.6872,166756.09367646,0
+HRZN.US,D,20201203,000000,10.7179,10.7179,10.5427,10.662,158995.60538394,0
+HRZN.US,D,20201204,000000,10.7134,10.936,10.7012,10.7953,153609.17854998,0
+HRZN.US,D,20201207,000000,10.83,10.8437,10.6359,10.7515,159050.31714821,0
+HRZN.US,D,20201208,000000,10.7693,10.8513,10.6872,10.813,134654.23417057,0
+HRZN.US,D,20201209,000000,10.8848,10.9024,10.6527,10.7179,149251.54744074,0
+HRZN.US,D,20201210,000000,10.7179,10.8204,10.6193,10.7693,129564.96731132,0
+HRZN.US,D,20201211,000000,10.7777,11.0917,10.7693,11.0257,339427.49457505,0
+HRZN.US,D,20201214,000000,11.0965,11.1849,11.0965,11.1049,282491.85797715,0
+HRZN.US,D,20201215,000000,11.1849,11.2372,10.8513,11.0087,424194.25472469,0
+HRZN.US,D,20201216,000000,11.0975,11.1681,10.867,11.0257,185245.4516695,0
+HRZN.US,D,20201217,000000,11.0713,11.0713,10.8931,10.9275,157372.4897098,0
+HRZN.US,D,20201218,000000,10.9016,10.9621,10.6498,10.8187,309477.63113148,0
+HRZN.US,D,20201221,000000,10.7591,10.9016,10.6853,10.6985,195080.69588651,0
+HRZN.US,D,20201222,000000,10.8503,10.8503,10.6853,10.7246,138602.06343742,0
+HRZN.US,D,20201223,000000,10.7757,10.9538,10.7246,10.843,116885.7841306,0
+HRZN.US,D,20201224,000000,10.8931,10.9799,10.8931,10.9016,88663.095991274,0
+HRZN.US,D,20201228,000000,10.9538,11.0526,10.8586,10.867,138467.96597591,0
+HRZN.US,D,20201229,000000,10.9183,11.0024,10.8112,10.9351,131311.45265004,0
+HRZN.US,D,20201230,000000,11.0087,11.062,10.9183,10.9705,111709.62211629,0
+HRZN.US,D,20201231,000000,11.0257,11.1384,10.9446,11.1384,119648.19183771,0
+HRZN.US,D,20210104,000000,11.2241,11.2241,10.9528,11.018,209323.9918583,0
+HRZN.US,D,20210105,000000,11.0257,11.2316,11.018,11.1384,139162.05443667,0
+HRZN.US,D,20210106,000000,11.2148,11.3396,11.0796,11.1131,252975.39752917,0
+HRZN.US,D,20210107,000000,11.1523,11.3128,11.142,11.2316,137479.93587951,0
+HRZN.US,D,20210108,000000,11.3128,11.5299,11.2642,11.5252,182200.90290338,0
+HRZN.US,D,20210111,000000,11.3565,11.4907,11.3128,11.3488,267163.98173666,0
+HRZN.US,D,20210112,000000,11.433,11.5188,11.3733,11.4814,149262.27523766,0
+HRZN.US,D,20210113,000000,11.5075,11.5681,11.3985,11.516,124172.10379923,0
+HRZN.US,D,20210114,000000,11.3565,11.4907,10.9799,11.4814,497961.80469138,0
+HRZN.US,D,20210115,000000,11.541,11.5922,11.3128,11.5681,291213.55687377,0
+HRZN.US,D,20210119,000000,11.6417,11.6417,11.2791,11.3808,281425.51496321,0
+HRZN.US,D,20210120,000000,11.4402,11.5252,11.3808,11.4804,150441.26011927,0
+HRZN.US,D,20210121,000000,11.516,11.6854,11.4794,11.651,163136.53499536,0
+HRZN.US,D,20210122,000000,11.651,11.651,11.447,11.6417,85290.276639365,0
+HRZN.US,D,20210125,000000,11.5922,11.7033,11.5252,11.5756,112692.28831424,0
+HRZN.US,D,20210126,000000,11.5922,11.6939,11.584,11.6324,156799.62535423,0
+HRZN.US,D,20210127,000000,11.6073,11.7033,11.4972,11.541,158386.26651883,0
+HRZN.US,D,20210128,000000,11.4553,11.5681,11.2296,11.3377,227472.20590928,0
+HRZN.US,D,20210129,000000,11.2707,11.2707,10.3655,10.6779,693691.53229162,0
+HRZN.US,D,20210201,000000,10.7179,11.118,10.7012,11.0302,306246.41869894,0
+HRZN.US,D,20210202,000000,11.1189,11.5066,11.0582,11.2707,214403.60370031,0
+HRZN.US,D,20210203,000000,11.2875,11.4402,11.2445,11.3975,113061.32452831,0
+HRZN.US,D,20210204,000000,11.447,11.5996,11.447,11.4721,157827.34829926,0
+HRZN.US,D,20210205,000000,11.6239,11.9298,11.5252,11.7937,268445.95346868,0
+HRZN.US,D,20210208,000000,11.9166,12.2019,11.8635,12.1339,264677.2784104,0
+HRZN.US,D,20210209,000000,12.0836,12.2179,11.9661,12.0006,222558.87491954,0
+HRZN.US,D,20210210,000000,12.0238,12.1683,11.9298,11.9745,165287.458278,0
+HRZN.US,D,20210211,000000,12.0155,12.1189,11.8729,11.8729,110595.00401622,0
+HRZN.US,D,20210212,000000,11.9046,12.1926,11.885,12.1339,199247.37221057,0
+HRZN.US,D,20210216,000000,12.2448,12.407,12.1768,12.3539,268624.03489757,0
+HRZN.US,D,20210217,000000,12.3539,12.6092,12.2868,12.5654,282882.34978505,0
+HRZN.US,D,20210218,000000,12.448,12.6261,12.242,12.3363,180839.54547412,0
+HRZN.US,D,20210219,000000,12.4294,12.5235,12.2151,12.242,119782.28929922,0
+HRZN.US,D,20210222,000000,12.1992,12.448,12.174,12.3287,112916.49926989,0
+HRZN.US,D,20210223,000000,12.3101,12.4387,12.0817,12.3782,200602.29296168,0
+HRZN.US,D,20210224,000000,12.3875,12.8219,12.3782,12.8059,267469.72394889,0
+HRZN.US,D,20210225,000000,12.7966,13.054,12.2942,12.3519,267722.89995624,0
+HRZN.US,D,20210226,000000,12.5068,12.628,12.2243,12.5915,116397.66937071,0
+HRZN.US,D,20210301,000000,12.7109,12.9299,12.6261,12.6698,192738.8178187,0
+HRZN.US,D,20210302,000000,12.6522,12.9579,12.6344,12.764,178703.6411072,0
+HRZN.US,D,20210303,000000,12.2084,12.3101,10.7309,11.5272,1469848.7122932,0
+HRZN.US,D,20210304,000000,11.6351,11.9166,11.1831,11.3193,365249.30176349,0
+HRZN.US,D,20210305,000000,11.3472,11.5179,10.7664,11.2111,419453.64126536,0
+HRZN.US,D,20210308,000000,11.3016,11.5179,11.1262,11.3472,465461.94391973,0
+HRZN.US,D,20210309,000000,11.4412,11.6538,11.433,11.5179,249635.83434772,0
+HRZN.US,D,20210310,000000,11.747,11.7546,11.6185,11.6716,197565.25365339,0
+HRZN.US,D,20210311,000000,11.7546,11.816,11.6884,11.7816,187849.0879822,0
+HRZN.US,D,20210312,000000,11.789,11.9009,11.7312,11.8504,197780.88237149,0
+HRZN.US,D,20210315,000000,12.0043,12.3427,11.8581,12.2327,316879.81100686,0
+HRZN.US,D,20210316,000000,12.2327,12.3875,11.9876,12.2765,295755.70609005,0
+HRZN.US,D,20210317,000000,12.2327,12.3529,12.0435,12.1982,202258.66480625,0
+HRZN.US,D,20210318,000000,12.1982,12.2755,11.8217,11.8831,172749.71381613,0
+HRZN.US,D,20210319,000000,11.8831,12.052,11.8831,12.0359,221664.17665634,0
+HRZN.US,D,20210322,000000,12.1051,12.1889,11.981,12.1301,127513.81254006,0
+HRZN.US,D,20210323,000000,12.1144,12.2849,12.0435,12.0872,124807.18937693,0
+HRZN.US,D,20210324,000000,12.1731,12.3529,12.0277,12.0277,114396.93524495,0
+HRZN.US,D,20210325,000000,12.1395,12.2151,11.83,12.1889,129378.30364492,0
+HRZN.US,D,20210326,000000,12.1982,12.3287,12.1301,12.3287,101122.35933513,0
+HRZN.US,D,20210329,000000,12.3437,12.449,12.242,12.3195,141330.1421944,0
+HRZN.US,D,20210330,000000,12.3195,12.407,12.2597,12.3363,97731.302728452,0
+HRZN.US,D,20210331,000000,12.407,12.4992,12.3437,12.3529,100788.72485089,0
+HRZN.US,D,20210401,000000,12.3614,12.6373,12.3614,12.517,131711.59947517,0
+HRZN.US,D,20210405,000000,12.6792,12.9634,12.6027,12.8778,291705.96275244,0
+HRZN.US,D,20210406,000000,12.9226,13.091,12.8954,13.0678,198560.79320765,0
+HRZN.US,D,20210407,000000,13.2291,13.2291,13.0678,13.1434,170440.01913908,0
+HRZN.US,D,20210408,000000,13.1434,13.4697,13.1434,13.4697,206815.83293822,0
+HRZN.US,D,20210409,000000,13.5479,13.6346,13.3848,13.5051,241880.70995365,0
+HRZN.US,D,20210412,000000,13.5133,13.8071,13.4371,13.8071,245898.26990049,0
+HRZN.US,D,20210413,000000,13.8071,14.0728,13.6599,14.0198,300234.56130451,0
+HRZN.US,D,20210414,000000,14.0198,14.2853,13.945,14.0635,288704.325174,0
+HRZN.US,D,20210415,000000,14.0905,14.467,14.0198,14.467,275053.20359224,0
+HRZN.US,D,20210416,000000,14.4495,15.086,14.2781,14.9564,521379.51258987,0
+HRZN.US,D,20210419,000000,14.8698,14.9053,13.3663,13.7475,841832.75275105,0
+HRZN.US,D,20210420,000000,13.7912,14.2481,13.7819,14.2125,418271.4380447,0
+HRZN.US,D,20210421,000000,14.2721,14.3263,13.6085,13.6765,407747.46926535,0
+HRZN.US,D,20210422,000000,13.6533,13.8679,13.6169,13.7027,169700.87393124,0
+HRZN.US,D,20210423,000000,13.7288,13.9106,13.5489,13.6599,236177.81311054,0
+HRZN.US,D,20210426,000000,13.6599,13.8323,13.6599,13.7643,171042.92132602,0
+HRZN.US,D,20210427,000000,13.6599,13.9964,13.6599,13.9964,174646.38831174,0
+HRZN.US,D,20210428,000000,14.18,14.9323,14.125,14.6377,454048.64077567,0
+HRZN.US,D,20210429,000000,14.897,14.9816,14.4558,14.6964,296634.31265788,0
+HRZN.US,D,20210430,000000,14.6797,14.6797,14.2071,14.2911,251095.88750863,0
+HRZN.US,D,20210503,000000,14.5082,14.5155,14.1007,14.222,286821.59681438,0
+HRZN.US,D,20210504,000000,14.085,14.1707,13.7475,13.9106,344517.83421398,0
+HRZN.US,D,20210505,000000,14.0765,14.2125,13.8771,14.1007,253347.65208231,0
+HRZN.US,D,20210506,000000,14.0597,14.2556,13.9795,14.1007,254789.46798848,0
+HRZN.US,D,20210507,000000,14.2125,14.2125,14.085,14.1623,183458.20070249,0
+HRZN.US,D,20210510,000000,14.2125,14.3367,13.9199,13.9199,263930.62374471,0
+HRZN.US,D,20210511,000000,13.947,14.1456,13.3243,13.7997,310304.74427409,0
+HRZN.US,D,20210512,000000,13.738,13.8799,13.245,13.2627,273129.70960432,0
+HRZN.US,D,20210513,000000,13.3029,13.8771,13.3029,13.8155,242868.74005006,0
+HRZN.US,D,20210514,000000,13.8939,14.1007,13.8939,14.0233,256760.16428284,0
+HRZN.US,D,20210517,000000,13.9552,14.11,13.8406,14.0318,188509.92027251,0
+HRZN.US,D,20210518,000000,14.0318,14.0411,13.754,13.85,227282.32390378,0
+HRZN.US,D,20210519,000000,13.589,13.8574,13.3625,13.85,160701.32509433,0
+HRZN.US,D,20210520,000000,13.9106,14.0765,13.85,14.0056,116428.77998176,0
+HRZN.US,D,20210521,000000,14.085,14.1987,13.9552,14.0056,104732.26299899,0
+HRZN.US,D,20210524,000000,14.1446,14.2135,14.0411,14.1539,135735.5961002,0
+HRZN.US,D,20210525,000000,14.2499,14.345,14.1539,14.1632,192410.54723293,0
+HRZN.US,D,20210526,000000,14.2081,14.3023,14.0505,14.1194,106906.78743482,0
+HRZN.US,D,20210527,000000,14.1717,14.345,14.1632,14.2833,125316.75973067,0
+HRZN.US,D,20210528,000000,14.345,14.3971,14.1987,14.3282,127831.35532891,0
+HRZN.US,D,20210601,000000,14.4764,14.5994,14.345,14.4764,159117.90226882,0
+HRZN.US,D,20210602,000000,14.5529,14.6153,14.4149,14.5277,133352.95240407,0
+HRZN.US,D,20210603,000000,14.467,14.7197,14.467,14.5799,124852.24612401,0
+HRZN.US,D,20210604,000000,14.6489,14.7625,14.6245,14.6842,125369.32593559,0
+HRZN.US,D,20210607,000000,14.7541,14.9023,14.6925,14.7365,153121.06379008,0
+HRZN.US,D,20210608,000000,14.8055,15.1363,14.7803,15.0226,175991.65404558,0
+HRZN.US,D,20210609,000000,15.0936,15.1969,14.9908,15.0767,181004.75354669,0
+HRZN.US,D,20210610,000000,15.1886,15.3358,15.101,15.2155,140393.6055232,0
+HRZN.US,D,20210611,000000,15.2856,15.4748,15.2492,15.4068,166766.82147337,0
+HRZN.US,D,20210614,000000,15.4841,15.5289,15.3088,15.5019,207524.94031468,0
+HRZN.US,D,20210615,000000,15.6053,15.6053,15.3014,15.4841,215054.78097341,0
+HRZN.US,D,20210616,000000,15.4058,15.4748,15.2305,15.362,166439.62366728,0
+HRZN.US,D,20210617,000000,15.3891,15.4663,15.1261,15.2566,158327.26363575,0
+HRZN.US,D,20210618,000000,15.2139,15.2139,14.7673,14.8288,206812.61459915,0
+HRZN.US,D,20210621,000000,14.8892,15.5717,14.839,15.4748,268050.09776232,0
+HRZN.US,D,20210622,000000,15.3891,15.4748,15.17,15.2912,107416.35778858,0
+HRZN.US,D,20210623,000000,15.3004,15.4095,15.2222,15.2305,79329.912670152,0
+HRZN.US,D,20210624,000000,15.2222,15.3395,15.1709,15.2482,122875.11315149,0
+HRZN.US,D,20210625,000000,15.2753,15.3536,15.1419,15.1419,104185.14535602,0
+HRZN.US,D,20210628,000000,15.1512,15.1607,14.88,15.0739,159977.19880218,0
+HRZN.US,D,20210629,000000,14.9928,15.1755,14.9248,14.9425,80109.823506297,0
+HRZN.US,D,20210630,000000,14.9928,15.1074,14.9073,15.1,83575.974691415,0
+HRZN.US,D,20210701,000000,15.1261,15.1932,15.0114,15.1607,97929.766971487,0
+HRZN.US,D,20210702,000000,15.2043,15.2566,15.1,15.2566,99064.767885712,0
+HRZN.US,D,20210706,000000,15.3078,15.4478,15.1728,15.266,132981.77063061,0
+HRZN.US,D,20210707,000000,15.2174,15.3526,15.0963,15.195,79632.436543321,0
+HRZN.US,D,20210708,000000,15.1419,15.2912,14.9518,15.1867,95113.720279769,0
+HRZN.US,D,20210709,000000,15.2846,15.3976,15.1867,15.3256,117298.80431203,0
+HRZN.US,D,20210712,000000,15.4142,15.4663,15.3004,15.4327,144288.86858516,0
+HRZN.US,D,20210713,000000,15.4841,15.5111,15.362,15.3976,122156.3507578,0
+HRZN.US,D,20210714,000000,15.4394,15.554,15.362,15.3796,126862.63526695,0
+HRZN.US,D,20210715,000000,15.3891,15.58,15.2305,15.3713,110326.8090932,0
+HRZN.US,D,20210716,000000,15.4235,15.6406,15.3647,15.6062,228121.23762298,0
+HRZN.US,D,20210719,000000,15.3154,15.4738,14.6564,14.8669,360972.12913116,0
+HRZN.US,D,20210720,000000,14.9481,15.4738,14.8941,15.3693,116851.45518044,0
+HRZN.US,D,20210721,000000,15.238,15.4616,15.099,15.1839,135067.25435201,0
+HRZN.US,D,20210722,000000,15.1746,15.2985,14.9481,15.1048,146037.49948325,0
+HRZN.US,D,20210723,000000,15.1746,15.3331,15.0888,15.1486,91212.020539664,0
+HRZN.US,D,20210726,000000,15.1392,15.3788,15.1392,15.2827,86150.645952415,0
+HRZN.US,D,20210727,000000,15.2892,15.3237,15.0618,15.2892,87275.991849412,0
+HRZN.US,D,20210728,000000,15.2892,15.3881,15.0348,15.3061,169905.77485242,0
+HRZN.US,D,20210729,000000,15.3237,15.4738,15.2892,15.3517,92914.521911,0
+HRZN.US,D,20210730,000000,15.3331,15.4319,15.0524,15.0618,118899.39161265,0
+HRZN.US,D,20210802,000000,15.1392,15.4468,15.1327,15.3693,108365.76781607,0
+HRZN.US,D,20210803,000000,15.3424,15.3517,15.0618,15.1839,124322.29295611,0
+HRZN.US,D,20210804,000000,15.1671,15.1839,14.8754,15.0171,101850.77674605,0
+HRZN.US,D,20210805,000000,15.0348,15.2017,14.9985,15.1839,75281.242112232,0
+HRZN.US,D,20210806,000000,15.2202,15.2817,14.9481,15.0805,106591.39020535,0
+HRZN.US,D,20210809,000000,15.1392,15.1392,14.9753,15.0972,95889.339997145,0
+HRZN.US,D,20210810,000000,15.0524,15.1486,15.0348,15.0712,63174.923287076,0
+HRZN.US,D,20210811,000000,15.0972,15.1392,15.0078,15.0524,111883.41242642,0
+HRZN.US,D,20210812,000000,15.0524,15.2463,15.0348,15.211,72883.579500427,0
+HRZN.US,D,20210813,000000,15.2827,15.2892,15.1486,15.211,64572.75522586,0
+HRZN.US,D,20210816,000000,15.1486,15.3358,15.0936,15.1671,138379.99804117,0
+HRZN.US,D,20210817,000000,15.0796,15.2017,14.9892,15.0516,116381.57767531,0
+HRZN.US,D,20210818,000000,15.0246,15.114,14.9471,14.9806,118294.3438663,0
+HRZN.US,D,20210819,000000,14.9471,14.9806,14.2546,14.3888,286780.83118608,0
+HRZN.US,D,20210820,000000,14.3805,14.7504,14.3245,14.6628,133539.6160705,0
+HRZN.US,D,20210823,000000,14.6807,15.0338,14.6628,14.8046,118242.85044108,0
+HRZN.US,D,20210824,000000,14.8921,14.9892,14.7374,14.8315,106721.19654812,0
+HRZN.US,D,20210825,000000,14.8921,15.0609,14.8615,14.9471,89418.332894502,0
+HRZN.US,D,20210826,000000,14.9806,15.0114,14.7328,14.8483,86012.257372137,0
+HRZN.US,D,20210827,000000,14.9193,15.114,14.7279,14.9743,130887.70467166,0
+HRZN.US,D,20210830,000000,14.9976,15.087,14.9285,15.0068,99277.178264744,0
+HRZN.US,D,20210831,000000,15.0338,15.0796,15.004,15.0246,75051.667258126,0
+HRZN.US,D,20210901,000000,15.1232,15.1839,15.0338,15.114,145220.04135788,0
+HRZN.US,D,20210902,000000,15.2017,15.211,15.0879,15.1746,94905.601019505,0
+HRZN.US,D,20210903,000000,15.2557,15.2557,15.0972,15.1486,60319.18374675,0
+HRZN.US,D,20210907,000000,15.0972,15.0972,14.7959,14.9743,163308.1797461,0
+HRZN.US,D,20210908,000000,15.0246,15.0338,14.8566,15.0162,53809.556575191,0
+HRZN.US,D,20210909,000000,15.0162,15.0636,14.9099,14.9555,63296.14739228,0
+HRZN.US,D,20210910,000000,15.0162,15.0162,14.6974,14.7235,98352.442170168,0
+HRZN.US,D,20210913,000000,14.8232,14.8921,14.7158,14.8046,87064.654250071,0
+HRZN.US,D,20210914,000000,14.9013,14.9285,14.7421,14.8315,78775.285569345,0
+HRZN.US,D,20210915,000000,14.8139,15.0422,14.6535,14.9471,179472.8241464,0
+HRZN.US,D,20210916,000000,14.9013,15.0524,14.7951,14.8643,70676.87167381,0
+HRZN.US,D,20210917,000000,14.9892,14.9892,14.8305,14.8921,74929.370373228,0
+HRZN.US,D,20210920,000000,14.5622,14.6609,14.359,14.5715,221148.16962446,0
+HRZN.US,D,20210921,000000,14.6787,14.7951,14.5277,14.5529,108602.85212801,0
+HRZN.US,D,20210922,000000,14.6609,14.8222,14.5985,14.7141,62195.475428202,0
+HRZN.US,D,20210923,000000,14.7683,14.8708,14.7225,14.7504,51595.339290731,0
+HRZN.US,D,20210924,000000,14.7319,14.8643,14.6787,14.7141,55456.273402538,0
+HRZN.US,D,20210927,000000,14.6609,14.7279,14.5194,14.5715,80372.654530856,0
+HRZN.US,D,20210928,000000,14.688,14.759,14.3766,14.3936,97932.985310565,0
+HRZN.US,D,20210929,000000,14.4567,14.5025,14.3674,14.4475,57897.919981719,0
+HRZN.US,D,20210930,000000,14.484,14.6209,14.429,14.466,72371.863587304,0
+HRZN.US,D,20211001,000000,14.5444,14.6125,14.4111,14.5361,85032.809513266,0
+HRZN.US,D,20211004,000000,14.5194,14.6609,14.484,14.5985,73490.772806144,0
+HRZN.US,D,20211005,000000,14.6357,15.0254,14.5985,14.7766,181738.53485608,0
+HRZN.US,D,20211006,000000,14.7319,14.9099,14.5622,14.9099,82144.886582178,0
+HRZN.US,D,20211007,000000,14.9892,15.0068,14.8829,14.9099,93018.581541133,0
+HRZN.US,D,20211008,000000,14.9892,15.0618,14.8559,14.9892,55674.04768003,0
+HRZN.US,D,20211011,000000,15.0068,15.1401,14.9538,15.0432,92165.721685925,0
+HRZN.US,D,20211012,000000,15.0348,15.2129,14.9976,15.0981,109878.3871819,0
+HRZN.US,D,20211013,000000,15.1941,15.2856,15.0805,15.2856,122093.05675596,0
+HRZN.US,D,20211014,000000,15.2763,15.3824,15.1941,15.3556,86405.967519132,0
+HRZN.US,D,20211015,000000,15.3916,15.5241,15.3638,15.3638,154743.1066845,0
+HRZN.US,D,20211018,000000,15.3461,15.4271,15.1848,15.3181,114879.6861064,0
+HRZN.US,D,20211019,000000,15.3181,15.5074,15.2398,15.4803,67163.51818224,0
+HRZN.US,D,20211020,000000,15.5251,15.5699,15.2212,15.3014,113559.09430545,0
+HRZN.US,D,20211021,000000,15.3638,15.485,15.2921,15.3916,106656.82976658,0
+HRZN.US,D,20211022,000000,15.3916,15.3916,15.1486,15.3824,84265.772033426,0
+HRZN.US,D,20211025,000000,15.3732,15.4803,15.2482,15.3732,111364.18705545,0
+HRZN.US,D,20211026,000000,15.3732,15.3916,15.2753,15.3276,77692.850860034,0
+HRZN.US,D,20211027,000000,15.0329,15.747,14.9443,15.7228,181728.87983886,0
+HRZN.US,D,20211028,000000,15.7228,15.9279,15.7041,15.8821,118103.3890811,0
+HRZN.US,D,20211029,000000,15.8821,15.9818,15.4887,15.6137,158740.2838172,0
+HRZN.US,D,20211101,000000,15.6873,15.8383,15.5699,15.5792,109318.39618263,0
+HRZN.US,D,20211102,000000,15.6137,15.7832,15.5959,15.731,111377.06041174,0
+HRZN.US,D,20211103,000000,15.7564,15.7564,15.5959,15.6956,87401.507073386,0
+HRZN.US,D,20211104,000000,15.6956,15.7656,15.4887,15.6778,130260.12855179,0
+HRZN.US,D,20211105,000000,15.747,15.8737,15.7394,15.747,83052.45820168,0
+HRZN.US,D,20211108,000000,15.6956,15.8737,15.6593,15.8122,85439.393016565,0
+HRZN.US,D,20211109,000000,15.7749,15.8737,15.6406,15.7936,82230.708957545,0
+HRZN.US,D,20211110,000000,15.7936,15.8392,15.6873,15.7564,71511.494274252,0
+HRZN.US,D,20211111,000000,15.8476,15.8652,15.7077,15.7936,51053.58554623,0
+HRZN.US,D,20211112,000000,15.7564,15.9371,15.7564,15.8652,89707.983411364,0
+HRZN.US,D,20211115,000000,15.8737,17.0726,15.8308,16.5541,811100.83291194,0
+HRZN.US,D,20211116,000000,16.5999,16.5999,16.3304,16.4563,319341.8404002,0
+HRZN.US,D,20211117,000000,16.4908,16.5728,14.9946,15.6715,640848.55021901,0
+HRZN.US,D,20211118,000000,15.7414,15.7414,15.1206,15.2912,241086.8529815,0
+HRZN.US,D,20211119,000000,15.3088,15.3638,15.183,15.3181,101779.97328637,0
+HRZN.US,D,20211122,000000,15.4207,15.4281,15.2912,15.3088,119281.30118302,0
+HRZN.US,D,20211123,000000,15.3824,15.3916,15.2548,15.3181,53493.086566028,0
+HRZN.US,D,20211124,000000,15.3638,15.4095,15.2548,15.3824,87368.250902929,0
+HRZN.US,D,20211126,000000,15.211,15.2743,15.0385,15.2295,79782.625700211,0
+HRZN.US,D,20211129,000000,15.3824,15.4,15.2072,15.2557,85097.176294792,0
+HRZN.US,D,20211130,000000,15.2473,15.2912,15.0757,15.2295,119309.19345501,0
+HRZN.US,D,20211201,000000,15.4281,15.4281,14.9763,15.0021,145340.19268341,0
+HRZN.US,D,20211202,000000,14.9763,15.1738,14.9407,15.0385,80529.280365902,0
+HRZN.US,D,20211203,000000,15.156,15.156,14.5966,14.688,138817.69215555,0
+HRZN.US,D,20211206,000000,14.6695,14.9584,14.1829,14.8763,259422.80347857,0
+HRZN.US,D,20211207,000000,14.8856,15.211,14.8856,14.9219,120079.44927393,0
+HRZN.US,D,20211208,000000,14.8139,14.9928,14.7959,14.8576,132287.68216982,0
+HRZN.US,D,20211209,000000,14.8576,14.9256,14.6695,14.7959,82496.758321181,0
+HRZN.US,D,20211210,000000,14.8856,14.9676,14.7868,14.8232,137107.68132635,0
+HRZN.US,D,20211213,000000,14.8856,14.9407,14.8046,14.8576,147701.38078568,0
+HRZN.US,D,20211214,000000,14.8763,14.881,14.4438,14.6153,179512.51699501,0
+HRZN.US,D,20211215,000000,14.6153,14.9211,14.5072,14.8763,118237.48654261,0
+HRZN.US,D,20211216,000000,14.9592,14.9592,14.6778,14.7401,120272.54961851,0
+HRZN.US,D,20211217,000000,14.8167,14.8167,14.413,14.5137,139698.44428274,0
+HRZN.US,D,20211220,000000,14.3328,14.4504,14.0514,14.0514,247775.63436163,0
+HRZN.US,D,20211221,000000,14.07,14.4317,14.07,14.2508,177142.74665521,0
+HRZN.US,D,20211222,000000,14.2508,14.3786,14.1819,14.2238,102289.54364011,0
+HRZN.US,D,20211223,000000,14.2508,14.3693,14.2332,14.2955,125712.61543704,0
+HRZN.US,D,20211227,000000,14.4317,14.6228,14.1874,14.5948,231646.39169117,0
+HRZN.US,D,20211228,000000,14.5948,14.6984,14.523,14.5323,113714.64736079,0
+HRZN.US,D,20211229,000000,14.5948,14.6413,14.4771,14.6042,124002.60460788,0
+HRZN.US,D,20211230,000000,14.6413,14.6591,14.413,14.413,108968.67000302,0
+HRZN.US,D,20211231,000000,14.4317,14.5323,14.4317,14.4504,56007.682164268,0
+HRZN.US,D,20220103,000000,14.523,14.6778,14.4317,14.6042,152028.97406354,0
+HRZN.US,D,20220104,000000,14.6778,14.759,14.6134,14.632,89553.503135703,0
+HRZN.US,D,20220105,000000,14.6042,14.6665,14.3868,14.4038,154391.23494549,0
+HRZN.US,D,20220106,000000,14.3954,14.5994,14.2955,14.3328,131103.33338977,0
+HRZN.US,D,20220107,000000,14.3412,14.5408,14.3412,14.523,92254.762400368,0
+HRZN.US,D,20220110,000000,14.5408,14.632,14.4317,14.5864,131372.60109248,0
+HRZN.US,D,20220111,000000,14.6413,14.7495,14.5323,14.7217,169210.61361195,0
+HRZN.US,D,20220112,000000,14.7766,14.95,14.7401,14.8576,134485.8077589,0
+HRZN.US,D,20220113,000000,14.8763,15.0124,14.8483,14.8951,121574.90416471,0
+HRZN.US,D,20220114,000000,14.9407,14.9723,14.7132,14.7683,204752.87759034,0
+HRZN.US,D,20220118,000000,14.6582,14.8213,14.6582,14.7309,120417.37487693,0
+HRZN.US,D,20220119,000000,14.7309,14.7309,14.4577,14.4941,114421.60917789,0
+HRZN.US,D,20220120,000000,14.4941,14.6032,14.2556,14.2741,125328.56030728,0
+HRZN.US,D,20220121,000000,14.1651,14.1978,13.0046,13.1611,712940.41830666,0
+HRZN.US,D,20220124,000000,13.0772,13.1052,12.366,13.1052,396153.93913302,0
+HRZN.US,D,20220125,000000,12.8871,13.5071,12.8219,13.3699,202203.95304196,0
+HRZN.US,D,20220126,000000,13.4892,13.6814,13.0333,13.1799,200004.75467318,0
+HRZN.US,D,20220127,000000,13.3252,13.4799,13.096,13.1052,114045.06350595,0
+HRZN.US,D,20220128,000000,13.1332,13.2702,12.9589,13.2049,105122.75480689,0
+HRZN.US,D,20220131,000000,13.3336,13.9732,13.2516,13.9732,263766.48845183,0
+HRZN.US,D,20220201,000000,14.2386,14.4757,14.0709,14.4018,264078.66734222,0
+HRZN.US,D,20220202,000000,14.5762,14.759,14.3664,14.7038,292609.24325316,0
+HRZN.US,D,20220203,000000,14.6312,14.8232,14.2648,14.2833,185709.96527619,0
+HRZN.US,D,20220204,000000,14.3385,14.4111,13.9376,14.2556,273459.05296979,0
+HRZN.US,D,20220207,000000,14.3208,14.5033,14.2481,14.2648,156190.28648913,0
+HRZN.US,D,20220208,000000,14.2116,14.4372,14.1744,14.3116,79888.830889729,0
+HRZN.US,D,20220209,000000,14.3571,14.5127,14.3116,14.3926,110573.54842239,0
+HRZN.US,D,20220210,000000,14.3926,14.6862,14.3385,14.4392,139596.53021199,0
+HRZN.US,D,20220211,000000,14.4018,14.6582,14.2648,14.3116,155528.38141911,0
+HRZN.US,D,20220214,000000,14.1558,14.5127,14.1558,14.4018,167724.81373842,0
+HRZN.US,D,20220215,000000,14.5939,14.6078,14.3385,14.5669,130868.39463721,0
+HRZN.US,D,20220216,000000,14.6404,14.9694,14.5211,14.9135,178128.63119222,0
+HRZN.US,D,20220217,000000,14.8409,14.8763,14.4867,14.537,128799.00261117,0
+HRZN.US,D,20220218,000000,14.537,14.6824,14.4912,14.6012,91245.276710119,0
+HRZN.US,D,20220222,000000,14.5006,14.5463,14.0962,14.2071,156090.51797777,0
+HRZN.US,D,20220223,000000,14.3533,14.4363,13.9766,14.0038,122381.63449314,0
+HRZN.US,D,20220224,000000,13.6458,14.0542,13.398,13.9498,177865.80016766,0
+HRZN.US,D,20220225,000000,13.9218,14.2435,13.9218,14.1604,75403.538997128,0
+HRZN.US,D,20220228,000000,14.0597,14.4644,14.0225,14.2984,128453.56755032,0
+HRZN.US,D,20220301,000000,14.3357,14.4083,13.8416,13.9674,188874.66536782,0
+HRZN.US,D,20220302,000000,14.3357,14.565,14.1417,14.2517,117253.74756498,0
+HRZN.US,D,20220303,000000,14.3263,14.3263,13.9944,14.0597,135215.29794953,0
+HRZN.US,D,20220304,000000,13.9862,14.0364,13.7698,13.9218,107976.34878784,0
+HRZN.US,D,20220307,000000,13.9582,14.0131,13.4259,13.4799,143268.655098,0
+HRZN.US,D,20220308,000000,13.5173,13.7456,13.4166,13.5265,111657.05591138,0
+HRZN.US,D,20220309,000000,13.7558,13.9406,13.6366,13.6737,125263.12074607,0
+HRZN.US,D,20220310,000000,12.5561,12.561,12.1395,12.2494,1945310.035723,0
+HRZN.US,D,20220311,000000,12.3129,12.4973,12.2401,12.2401,474760.79829071,0
+HRZN.US,D,20220314,000000,12.3129,12.5887,12.2401,12.3968,381670.34051021,0
+HRZN.US,D,20220315,000000,12.4881,12.5887,12.3836,12.4238,190791.72267758,0
+HRZN.US,D,20220316,000000,12.561,12.7732,12.4601,12.7454,412382.95031486,0
+HRZN.US,D,20220317,000000,12.8563,12.9393,12.5972,12.736,329606.19649403,0
+HRZN.US,D,20220318,000000,12.7268,12.9123,12.6437,12.7921,209936.54906249,0
+HRZN.US,D,20220321,000000,12.8656,12.9486,12.7827,12.7921,166465.37037991,0
+HRZN.US,D,20220322,000000,12.9486,12.9579,12.7921,12.875,227930.28283779,0
+HRZN.US,D,20220323,000000,12.875,13.0781,12.7921,12.9486,224062.91204784,0
+HRZN.US,D,20220324,000000,13.0323,13.0323,12.8842,12.9673,141809.67471676,0
+HRZN.US,D,20220325,000000,12.9123,13.0138,12.903,12.9486,148616.46186302,0
+HRZN.US,D,20220328,000000,12.9857,13.1341,12.9486,13.0781,218326.75903426,0
+HRZN.US,D,20220329,000000,13.0605,13.1434,12.9579,13.0138,190892.56396864,0
+HRZN.US,D,20220330,000000,13.0138,13.1154,12.9216,12.9953,132339.17559505,0
+HRZN.US,D,20220331,000000,13.0688,13.1247,12.8656,12.8656,211069.40441734,0
+HRZN.US,D,20220401,000000,12.9579,12.9953,12.875,12.9393,110505.96330177,0
+HRZN.US,D,20220404,000000,12.9673,13.2543,12.9216,13.0969,360847.68668687,0
+HRZN.US,D,20220405,000000,13.1247,13.273,12.9953,13.0605,198404.1673726,0
+HRZN.US,D,20220406,000000,13.0323,13.0969,12.9597,13.0512,164901.25758885,0
+HRZN.US,D,20220407,000000,13.0781,13.162,12.9579,13.0323,181674.16807455,0
+HRZN.US,D,20220408,000000,13.1061,13.2636,12.9673,13.2357,158575.07574463,0
+HRZN.US,D,20220411,000000,13.2357,13.2543,13.0877,13.1527,123737.62802392,0
+HRZN.US,D,20220412,000000,13.092,13.245,13.092,13.1247,218557.40666805,0
+HRZN.US,D,20220413,000000,13.1247,13.1714,13.0781,13.1714,210028.80811602,0
+HRZN.US,D,20220414,000000,13.217,13.2357,13.1154,13.1341,204683.14691036,0
+HRZN.US,D,20220418,000000,13.2833,13.3298,13.1247,13.2646,184335.73449062,0
+HRZN.US,D,20220419,000000,13.2086,13.2833,13.1061,13.1994,190739.15647266,0
+HRZN.US,D,20220420,000000,13.218,13.3206,13.1809,13.218,203980.47621204,0
+HRZN.US,D,20220421,000000,13.2366,13.3298,13.0596,13.0877,219086.28705625,0
+HRZN.US,D,20220422,000000,13.0877,13.1244,12.8078,12.8452,204661.69131651,0
+HRZN.US,D,20220425,000000,12.8824,12.8871,12.3437,12.6679,304754.18214725,0
+HRZN.US,D,20220426,000000,12.7612,12.7799,12.2673,12.2952,189259.79327727,0
+HRZN.US,D,20220427,000000,12.2673,12.3231,12.0435,12.09,250764.39858378,0
+HRZN.US,D,20220428,000000,12.2019,12.3325,11.9411,12.2298,228302.53739096,0
+HRZN.US,D,20220429,000000,12.2112,12.2765,11.8571,11.8664,184993.34844186,0
+HRZN.US,D,20220502,000000,11.9223,12.0063,11.4748,11.7358,310684.50828508,0
+HRZN.US,D,20220503,000000,11.7731,12.0641,11.7456,11.9688,136579.87371786,0
+HRZN.US,D,20220504,000000,11.8943,11.8943,10.8317,11.7452,751262.25446724,0
+HRZN.US,D,20220505,000000,11.829,12.0951,11.708,11.9223,257622.67915527,0
+HRZN.US,D,20220506,000000,11.9036,11.9455,11.6054,11.6986,193823.3980874,0
+HRZN.US,D,20220509,000000,11.4936,11.6799,11.2139,11.2791,304527.82563222,0
+HRZN.US,D,20220510,000000,11.447,11.512,11.158,11.2791,265933.50342984,0
+HRZN.US,D,20220511,000000,11.3163,11.3816,11.1019,11.2045,234756.38001852,0
+HRZN.US,D,20220512,000000,11.1859,11.2698,10.9249,11.1301,212010.23220729,0
+HRZN.US,D,20220513,000000,11.2139,11.3891,11.2045,11.2418,258361.8243631,0
+HRZN.US,D,20220516,000000,11.512,11.6519,11.3071,11.4563,301355.61608273,0
+HRZN.US,D,20220517,000000,11.663,11.6725,11.4421,11.5218,234012.43830053,0
+HRZN.US,D,20220518,000000,11.4185,11.5218,11.1468,11.1837,168925.51434245,0
+HRZN.US,D,20220519,000000,11.1555,11.2367,11.0427,11.0709,154641.69627752,0
+HRZN.US,D,20220520,000000,11.2589,11.2589,10.9113,11.0895,156846.40955452,0
+HRZN.US,D,20220523,000000,11.2119,11.2119,11.038,11.1273,219216.8117963,0
+HRZN.US,D,20220524,000000,11.1273,11.2213,10.8736,11.0051,153084.98994341,0
+HRZN.US,D,20220525,000000,11.0051,11.2682,10.977,11.2119,200279.89954202,0
+HRZN.US,D,20220526,000000,11.2589,11.4469,11.2213,11.3999,199934.08302898,0
+HRZN.US,D,20220527,000000,11.5032,11.5218,11.3811,11.475,168326.45373677,0
+HRZN.US,D,20220531,000000,11.4563,11.569,11.4185,11.5503,191539.78619389,0
+HRZN.US,D,20220601,000000,11.5218,11.5775,11.3622,11.3622,212199.39670853,0
+HRZN.US,D,20220602,000000,11.3622,11.5409,11.3622,11.5125,166820.82184152,0
+HRZN.US,D,20220603,000000,11.5218,11.5674,11.4092,11.4185,140297.22731647,0
+HRZN.US,D,20220606,000000,11.4185,11.475,11.3622,11.4092,158007.28898755,0
+HRZN.US,D,20220607,000000,11.3247,11.4563,11.3058,11.4375,186331.25748204,0
+HRZN.US,D,20220608,000000,11.3905,11.4375,11.2777,11.2777,225004.18414843,0
+HRZN.US,D,20220609,000000,11.3151,11.3322,11.1837,11.1837,214158.31424858,0
+HRZN.US,D,20220610,000000,11.1649,11.2306,11.0895,11.2024,219563.69236015,0
+HRZN.US,D,20220613,000000,11.0895,11.135,10.695,10.7326,305344.27645876,0
+HRZN.US,D,20220614,000000,10.7983,10.7983,10.4224,10.6102,228222.93784676,0
+HRZN.US,D,20220615,000000,10.7609,11.0332,10.6681,10.8642,243803.8338483,0
+HRZN.US,D,20220616,000000,10.6652,10.7125,10.0867,10.1722,333673.17492945,0
+HRZN.US,D,20220617,000000,10.0678,10.371,10.0015,10.3238,274162.97071851,0
+HRZN.US,D,20220621,000000,10.5323,10.7125,10.3429,10.3902,239978.56934543,0
+HRZN.US,D,20220622,000000,10.3902,10.7125,10.3808,10.5703,170789.09624199,0
+HRZN.US,D,20220623,000000,10.5798,10.8072,10.5703,10.7125,130567.80996571,0
+HRZN.US,D,20220624,000000,10.7789,11.0633,10.774,11.0633,201596.93487261,0
+HRZN.US,D,20220627,000000,11.177,11.2821,11.0916,11.1202,153464.30196447,0
+HRZN.US,D,20220628,000000,11.1865,11.3097,11.0442,11.0633,106554.23582251,0
+HRZN.US,D,20220629,000000,11.0633,11.1865,10.9116,10.9495,99711.448409087,0
+HRZN.US,D,20220630,000000,10.8452,11.0861,10.7897,10.9399,132168.01167776,0
+HRZN.US,D,20220701,000000,10.9495,11.3287,10.9495,11.2812,218764.5570637,0
+HRZN.US,D,20220705,000000,11.2718,11.2812,11.0348,11.2718,220955.4726576,0
+HRZN.US,D,20220706,000000,11.2812,11.3002,11.1202,11.2339,115155.45188067,0
+HRZN.US,D,20220707,000000,11.2528,11.3189,11.1959,11.2623,208542.04236915,0
+HRZN.US,D,20220708,000000,11.3097,11.3761,11.2149,11.3381,180520.05259916,0
+HRZN.US,D,20220711,000000,11.3193,11.3761,11.2433,11.2718,146262.86683707,0
+HRZN.US,D,20220712,000000,11.3193,11.3193,11.2339,11.2718,147409.48467557,0
+HRZN.US,D,20220713,000000,11.1959,11.3571,11.1959,11.2908,185172.97926491,0
+HRZN.US,D,20220714,000000,11.3097,11.3287,11.1391,11.2812,151788.15132473,0
+HRZN.US,D,20220715,000000,11.3761,11.4993,11.1486,11.3761,334279.71150456,0
+HRZN.US,D,20220718,000000,11.4716,11.6055,11.4335,11.5481,184783.6706957,0
+HRZN.US,D,20220719,000000,11.5577,11.7201,11.5386,11.6629,128914.87473884,0
+HRZN.US,D,20220720,000000,11.7011,11.8445,11.7011,11.7967,105337.8223306,0
+HRZN.US,D,20220721,000000,11.8063,11.9209,11.7201,11.8827,97764.378103458,0
+HRZN.US,D,20220722,000000,11.9402,11.9974,11.8063,11.8732,125742.18739893,0
+HRZN.US,D,20220725,000000,11.9687,11.9687,11.6725,11.6725,148648.71801854,0
+HRZN.US,D,20220726,000000,11.682,11.8054,11.6629,11.7201,65314.680124137,0
+HRZN.US,D,20220727,000000,11.8063,11.9402,11.7298,11.9114,75457.23747585,0
+HRZN.US,D,20220728,000000,11.9497,12.2269,11.9209,12.179,187121.60548129,0
+HRZN.US,D,20220729,000000,12.2556,12.4322,12.1887,12.4085,165845.87590449,0
+HRZN.US,D,20220801,000000,12.4467,12.59,12.3321,12.5519,118303.68437418,0
+HRZN.US,D,20220802,000000,12.5232,12.6667,12.4372,12.4946,139775.02639163,0
+HRZN.US,D,20220803,000000,12.4563,13.0203,12.4563,12.9439,305925.30454338,0
+HRZN.US,D,20220804,000000,13.0298,13.0298,12.8101,12.877,166754.89842292,0
+HRZN.US,D,20220805,000000,12.8577,12.9395,12.5997,12.7049,201943.17057167,0
+HRZN.US,D,20220808,000000,12.8196,13.0185,12.8196,12.9534,178065.90013951,0
+HRZN.US,D,20220809,000000,12.9917,13.0491,12.7383,12.7814,124995.30353454,0
+HRZN.US,D,20220810,000000,12.9248,13.0777,12.8865,13.0012,391776.15277073,0
+HRZN.US,D,20220811,000000,13.0681,13.1559,13.0491,13.0969,173920.3808754,0
+HRZN.US,D,20220812,000000,13.2115,13.3454,13.1542,13.2306,160581.07689963,0
+HRZN.US,D,20220815,000000,13.2784,13.3391,13.1215,13.2498,185022.1714255,0
+HRZN.US,D,20220816,000000,13.2879,13.3349,13.1542,13.202,262772.36328614,0
+HRZN.US,D,20220817,000000,13.1634,13.2212,12.8938,12.9035,204331.5622176,0
+HRZN.US,D,20220818,000000,12.8553,12.9035,12.7109,12.7301,146775.81830223,0
+HRZN.US,D,20220819,000000,12.605,12.6993,12.4894,12.5327,175049.5076341,0
+HRZN.US,D,20220822,000000,12.499,12.499,12.268,12.3257,248803.48141055,0
+HRZN.US,D,20220823,000000,12.2872,12.5183,12.2488,12.3449,161994.76038547,0
+HRZN.US,D,20220824,000000,12.422,12.4942,12.3546,12.4894,117976.65747982,0
+HRZN.US,D,20220825,000000,12.5183,12.6077,12.5183,12.5664,113741.73111917,0
+HRZN.US,D,20220826,000000,12.5471,12.6241,12.3353,12.3738,127189.02426389,0
+HRZN.US,D,20220829,000000,12.2968,12.3148,12.1909,12.239,155697.41034844,0
+HRZN.US,D,20220830,000000,12.239,12.3037,12.1043,12.1524,117085.64060453,0
+HRZN.US,D,20220831,000000,12.162,12.2776,12.0656,12.0849,115946.42672084,0
+HRZN.US,D,20220901,000000,12.0753,12.0838,11.7981,11.902,145574.29554616,0
+HRZN.US,D,20220902,000000,12.0368,12.1957,11.8826,11.9116,116152.04599977,0
+HRZN.US,D,20220906,000000,11.8827,11.902,11.6516,11.6613,182154.7960499,0
+HRZN.US,D,20220907,000000,11.6516,11.8346,11.6516,11.8057,72525.450509008,0
+HRZN.US,D,20220908,000000,11.719,11.8346,11.6998,11.8153,87028.879040879,0
+HRZN.US,D,20220909,000000,11.8539,11.9309,11.7961,11.8923,140166.92390321,0
+HRZN.US,D,20220912,000000,12.0079,12.0849,11.9502,12.0368,141529.41124632,0
+HRZN.US,D,20220913,000000,11.902,11.9406,11.7671,11.8539,147624.25744806,0
+HRZN.US,D,20220914,000000,11.825,11.902,11.6998,11.7383,152160.34335864,0
+HRZN.US,D,20220915,000000,11.7383,11.8635,11.6034,11.6516,224484.32851357,0
+HRZN.US,D,20220916,000000,11.6128,11.7196,11.2535,11.2535,261242.04884772,0
+HRZN.US,D,20220919,000000,11.2438,11.2535,11.0204,11.2438,152264.34596915,0
+HRZN.US,D,20220920,000000,11.1662,11.2826,10.7389,10.7389,190788.73739066,0
+HRZN.US,D,20220921,000000,10.7487,11.0361,10.7487,10.8263,155714.5066723,0
+HRZN.US,D,20220922,000000,10.7778,10.8554,10.5605,10.5836,189426.18138759,0
+HRZN.US,D,20220923,000000,10.4864,10.5448,10.166,10.2728,261675.63620772,0
+HRZN.US,D,20220926,000000,10.3117,10.3991,9.73883,9.82625,336369.04068414,0
+HRZN.US,D,20220927,000000,9.82625,10.0108,9.54463,9.68057,247359.01413773,0
+HRZN.US,D,20220928,000000,9.67085,10.0398,9.57376,10.0011,181765.79472788,0
+HRZN.US,D,20220929,000000,9.95237,10.0011,9.49607,9.57376,171151.65854678,0
+HRZN.US,D,20220930,000000,9.65143,9.87477,9.5155,9.7194,252291.19909515,0
+HRZN.US,D,20221003,000000,9.79708,9.81654,9.38927,9.76795,221737.19384728,0
+HRZN.US,D,20221004,000000,9.92332,10.3797,9.92332,10.3603,234963.1531756,0
+HRZN.US,D,20221005,000000,10.1952,10.302,9.87477,10.166,167605.71726292,0
+HRZN.US,D,20221006,000000,10.1952,10.281,9.92431,9.98152,124192.3966301,0
+HRZN.US,D,20221007,000000,9.86507,9.90389,9.72911,9.84566,210931.49650476,0
+HRZN.US,D,20221010,000000,9.91359,9.9961,9.63201,9.7194,166689.10740447,0
+HRZN.US,D,20221011,000000,9.67085,9.91359,9.56404,9.82625,124831.96373359,0
+HRZN.US,D,20221012,000000,9.88448,10.0011,9.64172,9.93304,110105.44197408,0
+HRZN.US,D,20221013,000000,9.77766,10.2825,9.66115,10.2534,156530.18645645,0
+HRZN.US,D,20221014,000000,10.3603,10.5448,10.1758,10.2631,302858.19621873,0
+HRZN.US,D,20221017,000000,10.3906,10.5474,10.2754,10.3906,168591.85453726,0
+HRZN.US,D,20221018,000000,10.4298,10.5965,10.4102,10.4886,102416.43250712,0
+HRZN.US,D,20221019,000000,10.5376,10.6258,10.2436,10.3122,110572.57265528,0
+HRZN.US,D,20221020,000000,10.2631,10.5376,10.2451,10.3906,118023.78561865,0
+HRZN.US,D,20221021,000000,10.4592,10.4886,10.2926,10.4298,98095.055437998,0
+HRZN.US,D,20221024,000000,10.5082,10.7532,10.4906,10.7239,109214.74619659,0
+HRZN.US,D,20221025,000000,10.7827,11.1744,10.7337,11.1062,113544.28450664,0
+HRZN.US,D,20221026,000000,11.1552,11.2656,11.0278,11.0473,117537.17162857,0
+HRZN.US,D,20221027,000000,11.1257,11.3807,11.1257,11.2238,91433.442533996,0
+HRZN.US,D,20221028,000000,11.3022,11.4893,11.2238,11.4493,121889.15335116,0
+HRZN.US,D,20221031,000000,11.4198,11.5591,11.2728,11.3512,136533.48003369,0
+HRZN.US,D,20221101,000000,11.5472,11.5865,11.3512,11.4884,116794.49870451,0
+HRZN.US,D,20221102,000000,11.7041,12.6353,11.5179,12.2824,351111.88686598,0
+HRZN.US,D,20221103,000000,12.155,12.9539,12.155,12.8902,411861.10383695,0
+HRZN.US,D,20221104,000000,12.9294,13.046,12.6648,12.8804,270838.94129521,0
+HRZN.US,D,20221107,000000,13.0275,13.1549,12.949,13.1254,268495.64499497,0
+HRZN.US,D,20221108,000000,13.0863,13.1254,12.7922,12.851,185412.17208108,0
+HRZN.US,D,20221109,000000,12.7922,12.8547,12.5765,12.6157,149948.51980208,0
+HRZN.US,D,20221110,000000,12.9196,12.9294,12.655,12.8412,149950.56011232,0
+HRZN.US,D,20221111,000000,12.9294,12.9392,12.802,12.8706,180870.44150702,0
+HRZN.US,D,20221114,000000,12.9392,12.9392,12.7725,12.8118,203713.75485257,0
+HRZN.US,D,20221115,000000,12.9294,12.9486,12.8216,12.9294,283760.22598772,0
+HRZN.US,D,20221116,000000,12.9592,12.9988,12.741,12.7608,184476.56608849,0
+HRZN.US,D,20221117,000000,12.5725,12.6419,12.4138,12.5725,179863.44167189,0
+HRZN.US,D,20221118,000000,12.5625,12.7211,12.3147,12.4436,166623.14929299,0
+HRZN.US,D,20221121,000000,12.4039,12.627,12.4039,12.5923,148942.19517244,0
+HRZN.US,D,20221122,000000,12.622,13.0682,12.5824,13.0682,167239.37557601,0
+HRZN.US,D,20221123,000000,12.9889,13.0682,12.7113,12.8104,122624.9961067,0
+HRZN.US,D,20221125,000000,12.7906,12.9888,12.7906,12.9492,58373.068426727,0
+HRZN.US,D,20221128,000000,12.9393,12.9789,12.741,12.8104,152324.88413031,0
+HRZN.US,D,20221129,000000,12.8997,13.088,12.855,13.0385,114984.19361869,0
+HRZN.US,D,20221130,000000,13.0682,13.0682,12.86,13.0385,140066.92301108,0
+HRZN.US,D,20221201,000000,13.0385,13.1674,13,13.0286,113795.1088598,0
+HRZN.US,D,20221202,000000,13.0385,13.0755,12.8997,13.0286,101986.96267057,0
+HRZN.US,D,20221205,000000,13.1178,13.1178,12.6815,12.7311,187168.39579288,0
+HRZN.US,D,20221206,000000,12.741,12.8303,12.4832,12.5328,130675.27137851,0
+HRZN.US,D,20221207,000000,12.5031,12.9592,12.4931,12.8203,165375.56842212,0
+HRZN.US,D,20221208,000000,12.8897,13.0087,12.8005,12.9492,67756.651630055,0
+HRZN.US,D,20221209,000000,12.8402,12.9195,12.7113,12.741,164454.75893538,0
+HRZN.US,D,20221212,000000,12.741,12.8402,12.6914,12.8203,95030.968114107,0
+HRZN.US,D,20221213,000000,13.0484,13.098,12.8501,12.8897,149361.7534928,0
+HRZN.US,D,20221214,000000,12.8997,12.9893,12.8111,12.8402,157806.3732436,0
+HRZN.US,D,20221215,000000,12.8501,12.9641,12.7709,12.86,235729.24571303,0
+HRZN.US,D,20221216,000000,12.93,12.94,12.3901,12.5,213722,0
+HRZN.US,D,20221219,000000,12.49,12.59,11.93,12.01,284798,0
+HRZN.US,D,20221220,000000,11.64,11.64,10.67,11.05,592970,0
+HRZN.US,D,20221221,000000,11.25,11.56,11.16,11.39,179065,0
+HRZN.US,D,20221222,000000,11.35,11.63,11.19,11.63,222213,0
+HRZN.US,D,20221223,000000,11.6,11.7749,11.52,11.61,109679,0
+HRZN.US,D,20221227,000000,11.68,11.88,11.61,11.84,191679,0
+HRZN.US,D,20221228,000000,11.77,11.89,11.22,11.22,167133,0
+HRZN.US,D,20221229,000000,11.35,11.6296,11.28,11.6,136314,0
+HRZN.US,D,20221230,000000,11.54,11.77,11.4,11.6,212218,0
+HRZN.US,D,20230103,000000,11.65,11.885,11.645,11.71,144209,0
+HRZN.US,D,20230104,000000,11.79,11.93,11.77,11.9,133845,0
+HRZN.US,D,20230105,000000,11.93,11.94,11.75,11.75,107030,0
+HRZN.US,D,20230106,000000,11.79,12.07,11.7601,11.98,241978,0
+HRZN.US,D,20230109,000000,12,12.13,11.98,11.98,149631,0
+HRZN.US,D,20230110,000000,12.04,12.1301,11.96,12.12,117965,0
+HRZN.US,D,20230111,000000,12.21,12.43,12.14,12.3,197978,0
+HRZN.US,D,20230112,000000,12.35,12.47,12.25,12.36,226896,0
+HRZN.US,D,20230113,000000,12.37,12.46,12.3,12.4,297480,0
+HRZN.US,D,20230117,000000,12.36,12.4002,12.17,12.25,349388,0
+HRZN.US,D,20230118,000000,12.28,12.3,11.87,11.89,289222,0
+HRZN.US,D,20230119,000000,11.72,11.92,11.51,11.61,449439,0
+HRZN.US,D,20230120,000000,11.62,11.915,11.6001,11.91,191669,0
+HRZN.US,D,20230123,000000,11.9,11.92,11.57,11.86,230633,0
+HRZN.US,D,20230124,000000,11.86,11.91,11.7978,11.85,155825,0
+HRZN.US,D,20230125,000000,11.83,11.9,11.6608,11.89,150508,0
+HRZN.US,D,20230126,000000,11.9,11.93,11.8201,11.89,122871,0
+HRZN.US,D,20230127,000000,11.87,12.13,11.85,12.08,155652,0
+HRZN.US,D,20230130,000000,12.07,12.2,12.0115,12.11,153669,0
+HRZN.US,D,20230131,000000,12.19,12.34,12.12,12.34,148657,0
+HRZN.US,D,20230201,000000,12.29,12.5799,12.29,12.52,222578,0
+HRZN.US,D,20230202,000000,12.52,12.78,12.37,12.39,360003,0
+HRZN.US,D,20230203,000000,12.38,12.41,12.25,12.31,233284,0
+HRZN.US,D,20230206,000000,12.28,12.34,12.2,12.27,176362,0
+HRZN.US,D,20230207,000000,12.34,12.59,12.2788,12.58,246341,0
+HRZN.US,D,20230208,000000,12.58,12.58,12.2,12.23,167413,0
+HRZN.US,D,20230209,000000,12.32,12.4699,12.28,12.33,162361,0
+HRZN.US,D,20230210,000000,12.33,12.44,12.26,12.41,126897,0
+HRZN.US,D,20230213,000000,12.47,12.73,12.41,12.64,287500,0
+HRZN.US,D,20230214,000000,12.66,12.87,12.6,12.82,363737,0
+HRZN.US,D,20230215,000000,12.83,12.96,12.68,12.88,308051,0
+HRZN.US,D,20230216,000000,12.7,12.84,12.5315,12.6,243082,0
+HRZN.US,D,20230217,000000,12.52,12.82,12.52,12.78,223446,0
+HRZN.US,D,20230221,000000,12.75,12.77,12.4,12.46,205699,0
+HRZN.US,D,20230222,000000,12.5,12.5799,12.37,12.49,196937,0
+HRZN.US,D,20230223,000000,12.58,12.79,12.5111,12.79,243562,0
+HRZN.US,D,20230224,000000,12.74,12.77,12.5221,12.61,199541,0
+HRZN.US,D,20230227,000000,12.61,12.85,12.55,12.62,149102,0
+HRZN.US,D,20230228,000000,12.62,12.64,12.35,12.38,209738,0
+HRZN.US,D,20230301,000000,12.38,12.4999,11.85,11.93,437656,0
+HRZN.US,D,20230302,000000,11.88,11.95,11.4,11.54,723914,0
+HRZN.US,D,20230303,000000,11.56,11.67,11.42,11.47,319178,0
+HRZN.US,D,20230306,000000,11.6,12.1,11.58,11.99,387760,0
+HRZN.US,D,20230307,000000,12.1,12.11,11.7,11.9,230867,0
+HRZN.US,D,20230308,000000,11.9,12.13,11.84,12.09,153779,0
+HRZN.US,D,20230309,000000,12.01,12.09,11.62,11.68,206030,0
+HRZN.US,D,20230310,000000,11.68,11.7098,10.55,10.74,684564,0
+HRZN.US,D,20230313,000000,10.51,10.98,10.14,10.78,447984,0
+HRZN.US,D,20230314,000000,11.09,11.2603,10.63,10.82,368041,0
+HRZN.US,D,20230315,000000,10.56,11.055,10.56,10.93,358408,0
+HRZN.US,D,20230316,000000,10.71,11.15,10.5701,11,230702,0
+HRZN.US,D,20230317,000000,10.87,10.94,10.6377,10.76,216245,0
+HRZN.US,D,20230320,000000,10.8,11.08,10.79,10.95,144834,0
+HRZN.US,D,20230321,000000,11.05,11.56,11.05,11.54,243632,0
+HRZN.US,D,20230322,000000,11.58,11.6999,11.31,11.33,177234,0
+HRZN.US,D,20230323,000000,11.4,11.69,11.2,11.28,185145,0
+HRZN.US,D,20230324,000000,11.3,11.81,11.16,11.77,126255,0
+HRZN.US,D,20230327,000000,11.82,11.85,11.51,11.64,164679,0
+HRZN.US,D,20230328,000000,11.69,11.7,11.59,11.61,90199,0
+HRZN.US,D,20230329,000000,11.75,11.75,11.65,11.69,126945,0
+HRZN.US,D,20230330,000000,11.67,11.74,11.18,11.24,282781,0
+HRZN.US,D,20230331,000000,11.33,11.47,11.245,11.28,210876,0
+HRZN.US,D,20230403,000000,11.28,11.39,11.11,11.17,227214,0
+HRZN.US,D,20230404,000000,11.17,11.3424,11.11,11.14,145480,0
+HRZN.US,D,20230405,000000,11.14,11.2081,10.928,10.99,241126,0
+HRZN.US,D,20230406,000000,11.09,11.35,11.055,11.31,144617,0
+HRZN.US,D,20230410,000000,11.31,11.5,11.1901,11.42,208743,0
+HRZN.US,D,20230411,000000,11.55,11.6,11.44,11.51,183886,0
+HRZN.US,D,20230412,000000,11.52,11.7,11.5,11.54,126624,0
+HRZN.US,D,20230413,000000,11.51,11.75,11.51,11.7,194218,0
+HRZN.US,D,20230414,000000,11.78,11.9,11.6,11.66,434816,0
+HRZN.US,D,20230417,000000,11.59,11.69,11.51,11.67,230547,0
+HRZN.US,D,20230418,000000,11.75,11.75,11.45,11.5,186396,0
+HRZN.US,D,20230419,000000,11.5,11.85,11.46,11.74,142322,0
+HRZN.US,D,20230420,000000,11.69,11.8399,11.65,11.67,117574,0
+HRZN.US,D,20230421,000000,11.77,11.815,11.69,11.77,132682,0
+HRZN.US,D,20230424,000000,11.8,12.09,11.79,12.08,170097,0
+HRZN.US,D,20230425,000000,12,12.04,11.8301,11.93,116626,0
+HRZN.US,D,20230426,000000,11.95,12.0838,11.8375,11.91,121878,0
+HRZN.US,D,20230427,000000,11.88,12.05,11.88,12.03,102761,0
+HRZN.US,D,20230428,000000,12.02,12.2,11.83,11.87,169879,0
+HRZN.US,D,20230501,000000,11.85,11.9825,11.73,11.75,150656,0
+HRZN.US,D,20230502,000000,11.75,11.77,10.96,11.34,664987,0
+HRZN.US,D,20230503,000000,11.55,11.93,11.4,11.79,309509,0
+HRZN.US,D,20230504,000000,11.6,11.68,11.42,11.49,184440,0
+HRZN.US,D,20230505,000000,11.7,11.79,11.5167,11.62,123788,0
+HRZN.US,D,20230508,000000,11.72,11.77,11.66,11.72,138540,0
+HRZN.US,D,20230509,000000,11.7,11.72,11.51,11.55,148178,0
+HRZN.US,D,20230510,000000,11.6,11.63,11.5,11.63,225845,0
+HRZN.US,D,20230511,000000,11.5,11.84,11.5,11.82,170195,0
+HRZN.US,D,20230512,000000,11.979,12.15,11.9,12.02,317270,0
+HRZN.US,D,20230515,000000,12.19,12.65,12.13,12.59,605947,0
+HRZN.US,D,20230516,000000,12.49,12.72,12.4,12.62,426583,0
+HRZN.US,D,20230517,000000,12.51,12.9,12.5,12.9,365020,0
+HRZN.US,D,20230518,000000,12.89,12.9,12.46,12.77,315488,0
+HRZN.US,D,20230519,000000,12.9,12.985,12.745,12.8,266414,0
+HRZN.US,D,20230522,000000,12.75,12.9,12.61,12.8,156520,0
+HRZN.US,D,20230523,000000,12.78,12.98,12.582,12.94,200061,0
+HRZN.US,D,20230524,000000,12.94,12.94,12.7401,12.85,121342,0
+HRZN.US,D,20230525,000000,12.79,13.03,12.7,12.98,206833,0
+HRZN.US,D,20230526,000000,13,13.09,12.7201,13.03,186942,0
+HRZN.US,D,20230530,000000,13.04,13.45,12.82,13.27,285841,0
+HRZN.US,D,20230531,000000,12,12.1,11.55,11.66,2318718,0
+HRZN.US,D,20230601,000000,11.69,11.98,11.52,11.88,749196,0
+HRZN.US,D,20230602,000000,11.9,12.11,11.82,12.05,457133,0
+HRZN.US,D,20230605,000000,12.09,12.12,11.93,11.99,296328,0
+HRZN.US,D,20230606,000000,11.98,12.19,11.97,12.05,241903,0
+HRZN.US,D,20230607,000000,12.05,12.25,12.01,12.22,398786,0
+HRZN.US,D,20230608,000000,12.22,12.28,12.07,12.23,200686,0
+HRZN.US,D,20230609,000000,12.2,12.2167,12,12.06,291030,0
+HRZN.US,D,20230612,000000,12.11,12.195,12.02,12.07,345269,0
+HRZN.US,D,20230613,000000,12.13,12.15,12.06,12.12,242514,0
+HRZN.US,D,20230614,000000,12.17,12.18,12.04,12.07,468558,0
+HRZN.US,D,20230615,000000,12,12.08,11.89,11.93,455129,0
+HRZN.US,D,20230616,000000,11.96,11.96,11.68,11.83,414931,0
+HRZN.US,D,20230620,000000,11.87,12.05,11.79,12.03,323344,0
+HRZN.US,D,20230621,000000,12,12.22,11.88,12.07,411299,0
+HRZN.US,D,20230622,000000,12.02,12.03,11.75,11.77,284657,0
+HRZN.US,D,20230623,000000,11.75,11.84,11.6125,11.66,290743,0
+HRZN.US,D,20230626,000000,11.755,11.91,11.6926,11.91,143605,0
+HRZN.US,D,20230627,000000,11.89,11.892,11.75,11.8,197423,0
+HRZN.US,D,20230628,000000,11.83,11.9399,11.8,11.89,159828,0
+HRZN.US,D,20230629,000000,11.94,12.12,11.9102,12.08,183518,0
+HRZN.US,D,20230630,000000,12.11,12.15,12.0434,12.08,192012,0
+HRZN.US,D,20230703,000000,12.15,12.3,12.1,12.3,193603,0
+HRZN.US,D,20230705,000000,12.255,12.41,12.23,12.37,277077,0
+HRZN.US,D,20230706,000000,12.35,12.35,12.04,12.25,229483,0
+HRZN.US,D,20230707,000000,12.25,12.36,12.25,12.28,163888,0
+HRZN.US,D,20230710,000000,12.29,12.49,12.29,12.45,244971,0
+HRZN.US,D,20230711,000000,12.5,12.6,12.46,12.46,452689,0
+HRZN.US,D,20230712,000000,12.6,12.75,12.53,12.64,332183,0
+HRZN.US,D,20230713,000000,12.75,13.09,12.7,13,523802,0
+HRZN.US,D,20230714,000000,13,13.15,12.791,12.93,481635,0
+HRZN.US,D,20230717,000000,12.85,12.87,12.44,12.59,464572,0
+HRZN.US,D,20230718,000000,12.62,12.95,12.62,12.69,264050,0
+HRZN.US,D,20230719,000000,12.78,12.97,12.78,12.9,247352,0
+HRZN.US,D,20230720,000000,12.86,12.96,12.7,12.75,217685,0
+HRZN.US,D,20230721,000000,12.81,12.95,12.76,12.89,179229,0
+HRZN.US,D,20230724,000000,12.91,13.16,12.86,13,396125,0
+HRZN.US,D,20230725,000000,12.98,13.059,12.85,12.93,248330,0
+HRZN.US,D,20230726,000000,12.91,13.13,12.91,13.07,266782,0
+HRZN.US,D,20230727,000000,13.05,13.185,12.99,13.02,197070,0
+HRZN.US,D,20230728,000000,13.06,13.19,13.001,13.1,225381,0
+HRZN.US,D,20230731,000000,13.23,13.25,13.09,13.12,234007,0
+HRZN.US,D,20230801,000000,13.08,13.18,13.01,13.18,149231,0
+HRZN.US,D,20230802,000000,13.2,13.4,13.1,13.27,309132,0
+HRZN.US,D,20230803,000000,13.25,13.39,13.12,13.19,197246,0
+HRZN.US,D,20230804,000000,13.04,13.06,12.24,12.41,900372,0
+HRZN.US,D,20230807,000000,12.42,12.42,12.13,12.2,378144,0
+HRZN.US,D,20230808,000000,12.2,12.2483,12.14,12.21,279696,0
+HRZN.US,D,20230809,000000,12.25,12.26,12.05,12.21,218558,0
+HRZN.US,D,20230810,000000,12.38,12.38,12.16,12.28,199292,0
+HRZN.US,D,20230811,000000,12.28,12.4299,12.22,12.39,183383,0
+HRZN.US,D,20230814,000000,12.4,12.65,12.3739,12.58,271300,0
+HRZN.US,D,20230815,000000,12.58,12.63,12.45,12.49,307085,0
+HRZN.US,D,20230816,000000,12.36,12.47,12.1554,12.2,220557,0
+HRZN.US,D,20230817,000000,12.18,12.2025,11.91,11.94,299727,0
+HRZN.US,D,20230818,000000,11.89,12.11,11.7,12.04,227037,0
+HRZN.US,D,20230821,000000,12.11,12.1594,11.91,11.94,222210,0
+HRZN.US,D,20230822,000000,11.95,11.9502,11.71,11.76,215946,0
+HRZN.US,D,20230823,000000,11.76,12.01,11.73,11.95,234296,0
+HRZN.US,D,20230824,000000,11.89,11.948,11.72,11.76,154635,0
+HRZN.US,D,20230825,000000,11.83,11.93,11.72,11.84,191692,0
+HRZN.US,D,20230828,000000,11.89,11.95,11.85,11.88,185003,0
+HRZN.US,D,20230829,000000,11.83,11.9793,11.81,11.96,105540,0
+HRZN.US,D,20230830,000000,11.95,12.1,11.9201,11.97,159276,0
+HRZN.US,D,20230831,000000,11.96,12.06,11.85,11.88,175183,0
+HRZN.US,D,20230901,000000,12,12.0768,11.89,12,201663,0
+HRZN.US,D,20230905,000000,12.01,12.03,11.9,11.93,164861,0
+HRZN.US,D,20230906,000000,11.9,11.96,11.745,11.77,200959,0
+HRZN.US,D,20230907,000000,11.78,11.8796,11.72,11.72,184002,0
+HRZN.US,D,20230908,000000,11.71,11.82,11.71,11.74,131953,0
+HRZN.US,D,20230911,000000,11.75,11.94,11.75,11.93,209565,0
+HRZN.US,D,20230912,000000,11.95,12.0694,11.925,11.99,162446,0
+HRZN.US,D,20230913,000000,12.01,12.14,11.89,12.06,203493,0
+HRZN.US,D,20230914,000000,12.07,12.23,12.0657,12.22,202816,0
+HRZN.US,D,20230915,000000,12.23,12.23,12.07,12.15,367408,0
+HRZN.US,D,20230918,000000,12.02,12.03,11.9,11.92,239011,0
+HRZN.US,D,20230919,000000,11.93,11.9696,11.78,11.82,176384,0
+HRZN.US,D,20230920,000000,11.82,11.89,11.8099,11.81,193724,0
+HRZN.US,D,20230921,000000,11.7,11.75,11.65,11.68,263388,0
+HRZN.US,D,20230922,000000,11.7,11.76,11.65,11.67,207883,0
+HRZN.US,D,20230925,000000,11.67,11.67,11.5,11.53,304070,0
+HRZN.US,D,20230926,000000,11.49,11.5399,11.36,11.38,183663,0
+HRZN.US,D,20230927,000000,11.58,11.64,11.53,11.53,231620,0
+HRZN.US,D,20230928,000000,11.59,11.81,11.57,11.81,131298,0
+HRZN.US,D,20230929,000000,11.87,11.975,11.82,11.88,134088,0
+HRZN.US,D,20231002,000000,11.91,11.96,11.708,11.79,214090,0
+HRZN.US,D,20231003,000000,11.78,11.85,11.52,11.6,288938,0
+HRZN.US,D,20231004,000000,11.59,11.74,11.4501,11.72,213596,0
+HRZN.US,D,20231005,000000,11.77,12,11.7481,12,193328,0
+HRZN.US,D,20231006,000000,11.93,12.1032,11.85,12.07,178750,0
+HRZN.US,D,20231009,000000,12,12.26,11.99,12.22,181571,0
+HRZN.US,D,20231010,000000,12.22,12.3599,12.2,12.3,169307,0
+HRZN.US,D,20231011,000000,12.29,12.4,12.25,12.4,183891,0
+HRZN.US,D,20231012,000000,12.42,12.54,12.32,12.37,301834,0
+HRZN.US,D,20231013,000000,12.45,12.45,12.121,12.2,177120,0
+HRZN.US,D,20231016,000000,12.43,12.55,12.3,12.41,370043,0
+HRZN.US,D,20231017,000000,12.01,12.16,11.65,11.88,433015,0
+HRZN.US,D,20231018,000000,11.88,12.06,11.83,11.88,242076,0
+HRZN.US,D,20231019,000000,11.85,11.85,11.53,11.58,255134,0
+HRZN.US,D,20231020,000000,11.54,11.755,11.5,11.53,215821,0
+HRZN.US,D,20231023,000000,11.5,11.5299,11.14,11.18,366743,0
+HRZN.US,D,20231024,000000,11.29,11.58,11.23,11.33,291119,0
+HRZN.US,D,20231025,000000,11.26,11.37,11.06,11.07,235434,0
+HRZN.US,D,20231026,000000,11.06,11.18,11.02,11.04,210797,0
+HRZN.US,D,20231027,000000,11.02,11.075,10.785,10.86,211588,0
+HRZN.US,D,20231030,000000,10.86,10.9796,10.7501,10.91,239199,0
+HRZN.US,D,20231031,000000,10.92,11.1413,10.88,11.08,105021,0
+HRZN.US,D,20231101,000000,11.4,11.69,11.15,11.61,290898,0
+HRZN.US,D,20231102,000000,11.66,11.91,11.5901,11.88,202021,0
+HRZN.US,D,20231103,000000,12,12.04,11.87,11.87,192516,0
+HRZN.US,D,20231106,000000,11.85,12.07,11.7814,12.01,281922,0
+HRZN.US,D,20231107,000000,11.95,11.9998,11.8395,11.92,131202,0
+HRZN.US,D,20231108,000000,11.99,12.06,11.9,11.96,122643,0
+HRZN.US,D,20231109,000000,12.05,12.205,11.96,12,225896,0
+HRZN.US,D,20231110,000000,12.13,12.205,12.03,12.12,209322,0
+HRZN.US,D,20231113,000000,12.2,12.3,12.1419,12.18,262163,0
+HRZN.US,D,20231114,000000,12.25,12.43,12.25,12.37,241405,0
+HRZN.US,D,20231115,000000,12.43,12.48,12.22,12.24,303500,0
+HRZN.US,D,20231116,000000,12.11,12.16,11.93,11.97,221854,0
+HRZN.US,D,20231117,000000,11.97,12.14,11.97,12.07,125376,0
+HRZN.US,D,20231120,000000,12.05,12.13,11.99,12.13,143280,0
+HRZN.US,D,20231121,000000,12,12.1,11.9757,12.07,152224,0
+HRZN.US,D,20231122,000000,12.09,12.27,12.09,12.26,155387,0
+HRZN.US,D,20231124,000000,12.28,12.3202,12.23,12.3,84168,0
+HRZN.US,D,20231127,000000,12.31,12.35,12.24,12.28,175915,0
+HRZN.US,D,20231128,000000,12.28,12.4,12.19,12.25,195375,0
+HRZN.US,D,20231129,000000,12.3,12.49,12.3,12.37,141073,0
+HRZN.US,D,20231130,000000,12.3,12.42,12.27,12.34,143388,0
+HRZN.US,D,20231201,000000,12.37,12.43,12.2701,12.42,142803,0
+HRZN.US,D,20231204,000000,12.45,12.5,12.4,12.48,187548,0
+HRZN.US,D,20231205,000000,12.48,12.48,12.32,12.46,121247,0
+HRZN.US,D,20231206,000000,12.48,12.61,12.43,12.61,269359,0
+HRZN.US,D,20231207,000000,12.61,12.7499,12.59,12.73,194145,0
+HRZN.US,D,20231208,000000,12.71,12.84,12.7033,12.84,133422,0
+HRZN.US,D,20231211,000000,12.8,12.88,12.75,12.81,193312,0
+HRZN.US,D,20231212,000000,12.85,12.92,12.8,12.87,152014,0
+HRZN.US,D,20231213,000000,12.85,13.0294,12.68,13.02,252269,0
+HRZN.US,D,20231214,000000,13.13,13.19,13.05,13.13,216798,0
+HRZN.US,D,20231215,000000,13.25,13.25,13,13.08,341425,0
+HRZN.US,D,20231218,000000,13.05,13.2199,12.9207,13.02,288809,0
+HRZN.US,D,20231219,000000,12.97,13.17,12.97,13.07,230332,0
+HRZN.US,D,20231220,000000,13.1,13.17,13.02,13.06,171544,0
+HRZN.US,D,20231221,000000,13.12,13.16,13.0242,13.13,149493,0
+HRZN.US,D,20231222,000000,13.1,13.275,13.0919,13.23,188492,0
+HRZN.US,D,20231226,000000,13.25,13.2794,13.17,13.22,196632,0
+HRZN.US,D,20231227,000000,13.18,13.3812,13.18,13.32,173881,0
+HRZN.US,D,20231228,000000,13.35,13.5,13.3045,13.44,264291,0
+HRZN.US,D,20231229,000000,13.44,13.45,13.13,13.17,307631,0
+HRZN.US,D,20240102,000000,13.15,13.28,13.01,13.26,262429,0
+HRZN.US,D,20240103,000000,13.25,13.41,13.215,13.35,170750,0
+HRZN.US,D,20240104,000000,13.43,13.68,13.38,13.61,288419,0
+HRZN.US,D,20240105,000000,13.58,13.7277,13.55,13.62,219273,0
+HRZN.US,D,20240108,000000,13.47,13.605,13.21,13.59,357992,0
+HRZN.US,D,20240109,000000,13.43,13.58,13.25,13.3,246988,0
+HRZN.US,D,20240110,000000,13.32,13.48,13.24,13.42,163754,0
+HRZN.US,D,20240111,000000,13.44,13.58,13.222,13.52,187908,0
+HRZN.US,D,20240112,000000,13.52,13.7,13.51,13.63,218440,0
+HRZN.US,D,20240116,000000,13.68,13.71,12.76,12.89,765887,0
+HRZN.US,D,20240117,000000,12.75,13.005,12.57,12.84,310006,0
+HRZN.US,D,20240118,000000,12.89,12.97,12.6,12.69,211709,0
+HRZN.US,D,20240119,000000,12.77,12.98,12.6202,12.76,189463,0
+HRZN.US,D,20240122,000000,12.8,13.19,12.8,13.15,314705,0
+HRZN.US,D,20240123,000000,13.1,13.329,13.1,13.26,194371,0
+HRZN.US,D,20240124,000000,13.38,13.38,13.05,13.13,196548,0
+HRZN.US,D,20240125,000000,13.22,13.27,13.1367,13.24,92458,0
+HRZN.US,D,20240126,000000,13.24,13.35,13.2,13.26,116231,0
+HRZN.US,D,20240129,000000,13.17,13.26,13.15,13.24,160635,0
+HRZN.US,D,20240130,000000,13.23,13.36,13.2,13.25,128214,0
+HRZN.US,D,20240131,000000,13.27,13.2954,12.97,13.01,121140,0
+HRZN.US,D,20240201,000000,13.05,13.2,12.87,13.19,194302,0
+HRZN.US,D,20240202,000000,13.26,13.4,13.1311,13.38,161095,0
+HRZN.US,D,20240205,000000,13.3123,13.35,13.15,13.27,123696,0
+HRZN.US,D,20240206,000000,13.27,13.2995,13.01,13.15,162458,0
+HRZN.US,D,20240207,000000,13.1,13.14,13.05,13.09,132194,0
+HRZN.US,D,20240208,000000,13.1,13.17,13.035,13.09,86291,0
+HRZN.US,D,20240209,000000,13.09,13.23,13.01,13.21,140119,0
+HRZN.US,D,20240212,000000,13.22,13.42,13.11,13.29,226273,0
+HRZN.US,D,20240213,000000,13.2,13.32,13.01,13.21,180329,0
+HRZN.US,D,20240214,000000,13.31,13.42,13.2201,13.38,275488,0
+HRZN.US,D,20240215,000000,13.21,13.38,13.15,13.32,187313,0
+HRZN.US,D,20240216,000000,13.2,13.29,13.14,13.16,194821,0
+HRZN.US,D,20240220,000000,13.06,13.15,13.055,13.09,135402,0
+HRZN.US,D,20240221,000000,13.09,13.25,13.02,13.19,271562,0
+HRZN.US,D,20240222,000000,13.19,13.29,13.11,13.14,145924,0
+HRZN.US,D,20240223,000000,13.14,13.2,12.95,12.99,144044,0
+HRZN.US,D,20240226,000000,13.03,13.12,12.98,13.01,141791,0
+HRZN.US,D,20240227,000000,13.1,13.1,12.97,13.1,221342,0
+HRZN.US,D,20240228,000000,12.92,12.92,12.07,12.2,941353,0
+HRZN.US,D,20240229,000000,12.21,12.25,11.75,11.94,672585,0
+HRZN.US,D,20240301,000000,11.9,11.94,11.6201,11.9,391063,0
+HRZN.US,D,20240304,000000,11.92,11.97,11.86,11.93,248443,0
+HRZN.US,D,20240305,000000,11.98,11.99,11.8,11.82,248221,0
+HRZN.US,D,20240306,000000,11.92,11.94,11.65,11.72,536932,0
+HRZN.US,D,20240307,000000,11.79,11.7924,11.56,11.57,450844,0
+HRZN.US,D,20240308,000000,11.62,11.8,11.59,11.76,425792,0
+HRZN.US,D,20240311,000000,11.81,12.025,11.73,11.98,503608,0
+HRZN.US,D,20240312,000000,11.99,12.115,11.65,11.7,674589,0
+HRZN.US,D,20240313,000000,11.68,11.79,11.57,11.58,448417,0
+HRZN.US,D,20240314,000000,11.58,11.62,11.44,11.53,297227,0
+HRZN.US,D,20240315,000000,11.63,11.68,11.46,11.65,495480,0
+HRZN.US,D,20240318,000000,11.5,11.54,11.33,11.35,481015,0
+HRZN.US,D,20240319,000000,11.35,11.35,11.2,11.31,366913,0
+HRZN.US,D,20240320,000000,11.27,11.28,11.1,11.24,492114,0
+HRZN.US,D,20240321,000000,11.26,11.36,11.2014,11.35,316735,0
+HRZN.US,D,20240322,000000,11.32,11.32,11.18,11.21,258201,0
+HRZN.US,D,20240325,000000,11.22,11.27,11.16,11.17,320233,0
+HRZN.US,D,20240326,000000,11.15,11.24,11.15,11.19,210858,0
+HRZN.US,D,20240327,000000,11.16,11.25,11.16,11.24,292679,0
+HRZN.US,D,20240328,000000,11.24,11.44,11.23,11.37,319613,0
+HRZN.US,D,20240401,000000,11.4799,11.4799,11.287,11.29,271599,0
+HRZN.US,D,20240402,000000,11.3,11.35,11.2,11.22,361140,0
+HRZN.US,D,20240403,000000,11.24,11.39,11.2,11.3,210732,0
+HRZN.US,D,20240404,000000,11.32,11.4299,11.24,11.25,264771,0
+HRZN.US,D,20240405,000000,11.22,11.2899,11.13,11.25,200632,0
+HRZN.US,D,20240408,000000,11.3,11.32,11.25,11.32,187510,0
+HRZN.US,D,20240409,000000,11.34,11.37,11.3,11.34,186703,0
+HRZN.US,D,20240410,000000,11.27,11.35,11.2313,11.3,187821,0
+HRZN.US,D,20240411,000000,11.35,11.35,11.25,11.25,138827,0
+HRZN.US,D,20240412,000000,11.3,11.31,11.18,11.21,294264,0
+HRZN.US,D,20240415,000000,11.27,11.35,11.19,11.23,350558,0
+HRZN.US,D,20240416,000000,11.29,11.33,11.15,11.25,415023,0
+HRZN.US,D,20240417,000000,11.16,11.25,11.11,11.2,207470,0
+HRZN.US,D,20240418,000000,11.24,11.37,11.16,11.37,243609,0
+HRZN.US,D,20240419,000000,11.33,11.5,11.3,11.5,294241,0
+HRZN.US,D,20240422,000000,11.47,11.51,11.42,11.43,205510,0
+HRZN.US,D,20240423,000000,11.44,11.69,11.44,11.68,228566,0
+HRZN.US,D,20240424,000000,11.7,11.71,11.57,11.61,129989,0
+HRZN.US,D,20240425,000000,11.57,11.6,11.4976,11.53,140186,0
+HRZN.US,D,20240426,000000,11.53,11.65,11.5,11.64,125797,0
+HRZN.US,D,20240429,000000,11.66,11.7361,11.58,11.62,237240,0
+HRZN.US,D,20240430,000000,11.62,11.62,11.4,11.45,326558,0
+HRZN.US,D,20240501,000000,11.41,11.86,11.4,11.79,408185,0
+HRZN.US,D,20240502,000000,11.79,11.805,11.67,11.79,162558,0
+HRZN.US,D,20240503,000000,11.81,11.9393,11.8,11.81,224135,0
+HRZN.US,D,20240506,000000,11.85,11.91,11.75,11.77,325970,0
+HRZN.US,D,20240507,000000,11.82,11.9,11.71,11.78,263195,0
+HRZN.US,D,20240508,000000,11.79,11.8457,11.72,11.72,173300,0
+HRZN.US,D,20240509,000000,11.77,11.8,11.75,11.8,162945,0
+HRZN.US,D,20240510,000000,11.84,11.85,11.81,11.84,202827,0
+HRZN.US,D,20240513,000000,11.84,11.92,11.815,11.88,249092,0
+HRZN.US,D,20240514,000000,11.9,11.96,11.8612,11.91,283367,0
+HRZN.US,D,20240515,000000,11.98,11.98,11.71,11.74,641447,0
+HRZN.US,D,20240516,000000,11.69,11.7195,11.54,11.57,273047,0
+HRZN.US,D,20240517,000000,11.6,11.6,11.51,11.56,272645,0
+HRZN.US,D,20240520,000000,11.56,11.62,11.55,11.56,247070,0
+HRZN.US,D,20240521,000000,11.57,11.62,11.55,11.61,163993,0
+HRZN.US,D,20240522,000000,11.6,11.6,11.53,11.57,179480,0
+HRZN.US,D,20240523,000000,11.57,11.5739,11.475,11.51,189982,0
+HRZN.US,D,20240524,000000,11.53,11.68,11.525,11.68,184302,0
+HRZN.US,D,20240528,000000,11.66,11.688,11.55,11.55,169830,0
+HRZN.US,D,20240529,000000,11.65,11.65,11.45,11.56,146023,0
+HRZN.US,D,20240530,000000,11.57,11.6426,11.55,11.58,158819,0
+HRZN.US,D,20240531,000000,11.55,11.61,11.53,11.6,227253,0
+HRZN.US,D,20240603,000000,11.62,11.93,11.6199,11.91,519042,0
+HRZN.US,D,20240604,000000,11.9,11.9,11.7301,11.82,218800,0
+HRZN.US,D,20240605,000000,11.82,11.94,11.6801,11.92,270406,0
+HRZN.US,D,20240606,000000,11.92,12.0499,11.91,11.97,229414,0
+HRZN.US,D,20240607,000000,11.96,12.11,11.95,12.11,206250,0
+HRZN.US,D,20240610,000000,12.07,12.1,11.95,12.05,264433,0
+HRZN.US,D,20240611,000000,11.95,12.05,11.95,12.04,127866,0
+HRZN.US,D,20240612,000000,12.06,12.22,12.06,12.16,254440,0
+HRZN.US,D,20240613,000000,12.24,12.25,12.05,12.1,268209,0
+HRZN.US,D,20240614,000000,12.11,12.11,11.9299,11.99,296058,0
+HRZN.US,D,20240617,000000,11.7,11.86,11.6,11.8,312731,0
+HRZN.US,D,20240618,000000,11.77,11.88,11.75,11.77,157774,0
+HRZN.US,D,20240620,000000,11.78,11.89,11.78,11.83,130437,0
+HRZN.US,D,20240621,000000,11.84,11.8732,11.71,11.72,165901,0
+HRZN.US,D,20240624,000000,11.72,11.8285,11.71,11.82,200182,0
+HRZN.US,D,20240625,000000,11.85,11.8799,11.7618,11.81,176426,0
+HRZN.US,D,20240626,000000,11.79,11.84,11.77,11.79,174770,0
+HRZN.US,D,20240627,000000,11.8,11.9199,11.7912,11.84,104062,0
+HRZN.US,D,20240628,000000,11.86,12.129,11.8552,12.04,218709,0
+HRZN.US,D,20240701,000000,12.08,12.13,11.96,12.01,156828,0
+HRZN.US,D,20240702,000000,12.01,12.1,11.97,12.09,131871,0
+HRZN.US,D,20240703,000000,12.1,12.11,12.04,12.06,114283,0
+HRZN.US,D,20240705,000000,12.09,12.1,12.03,12.07,195971,0
+HRZN.US,D,20240708,000000,12.1,12.33,12.1,12.28,476171,0
+HRZN.US,D,20240709,000000,12.29,12.3293,12.13,12.15,171519,0
+HRZN.US,D,20240710,000000,12.17,12.3,12.14,12.3,155847,0
+HRZN.US,D,20240711,000000,12.34,12.47,12.26,12.46,226423,0
+HRZN.US,D,20240712,000000,12.48,12.58,12.46,12.5,193340,0
+HRZN.US,D,20240715,000000,12.5,12.585,12.46,12.56,326775,0
+HRZN.US,D,20240716,000000,12.61,12.63,12.38,12.39,487500,0
+HRZN.US,D,20240717,000000,12.28,12.43,12.27,12.37,176022,0
+HRZN.US,D,20240718,000000,12.31,12.45,12.09,12.2,350002,0
+HRZN.US,D,20240719,000000,12.21,12.22,12.08,12.15,116139,0
+HRZN.US,D,20240722,000000,12.16,12.2632,12.12,12.26,183777,0
+HRZN.US,D,20240723,000000,12.22,12.267,12.0792,12.17,142557,0
+HRZN.US,D,20240724,000000,12.16,12.23,12.09,12.17,189802,0
+HRZN.US,D,20240725,000000,12.18,12.265,12.15,12.2,135301,0
+HRZN.US,D,20240726,000000,12.24,12.328,12.22,12.27,128664,0
+HRZN.US,D,20240729,000000,12.24,12.28,12.13,12.17,158422,0
+HRZN.US,D,20240730,000000,12.08,12.11,12.01,12.06,221598,0
+HRZN.US,D,20240731,000000,12.01,12.04,11.5535,11.64,407350,0
+HRZN.US,D,20240801,000000,11.68,11.729,11.55,11.61,244855,0
+HRZN.US,D,20240802,000000,11.59,11.59,11.17,11.22,439826,0
+HRZN.US,D,20240805,000000,10.77,10.9198,10.51,10.86,704261,0
+HRZN.US,D,20240806,000000,11,11.25,10.93,11.21,338842,0
+HRZN.US,D,20240807,000000,11.33,11.4,11.235,11.35,230480,0
+HRZN.US,D,20240808,000000,11.35,11.4,11.19,11.29,286308,0
+HRZN.US,D,20240809,000000,11.35,11.46,11.3,11.45,176540,0
+HRZN.US,D,20240812,000000,11.4,11.42,11.21,11.24,431064,0
+HRZN.US,D,20240813,000000,11.28,11.29,11.2,11.25,216682,0
+HRZN.US,D,20240814,000000,11.21,11.4,11.21,11.38,244259,0
+HRZN.US,D,20240815,000000,11.43,11.47,11.32,11.35,392958,0
+HRZN.US,D,20240816,000000,11.29,11.29,11.11,11.17,260871,0
+HRZN.US,D,20240819,000000,11.16,11.18,11.01,11.18,453339,0
+HRZN.US,D,20240820,000000,11.14,11.16,11.02,11.03,320032,0
+HRZN.US,D,20240821,000000,11.03,11.145,11,11.14,208665,0
+HRZN.US,D,20240822,000000,11.1,11.15,11.07,11.08,153559,0
+HRZN.US,D,20240823,000000,11.18,11.19,11.03,11.07,280906,0
+HRZN.US,D,20240826,000000,11.04,11.11,11,11.02,311615,0
+HRZN.US,D,20240827,000000,11.06,11.0751,10.98,11.02,221899,0
+HRZN.US,D,20240828,000000,11,11.04,10.93,10.97,193826,0
+HRZN.US,D,20240829,000000,10.97,11.03,10.97,11.01,183366,0
+HRZN.US,D,20240830,000000,11.02,11.1,11.01,11.05,192283,0
+HRZN.US,D,20240903,000000,11.05,11.15,11.05,11.08,236144,0
+HRZN.US,D,20240904,000000,11.06,11.14,11.025,11.04,173877,0
+HRZN.US,D,20240905,000000,11.1,11.11,11.044,11.07,115988,0
+HRZN.US,D,20240906,000000,11.08,11.11,10.97,11.02,216369,0
+HRZN.US,D,20240909,000000,11.02,11.09,11.01,11.06,257931,0
+HRZN.US,D,20240910,000000,11.07,11.09,10.93,11.01,272394,0
+HRZN.US,D,20240911,000000,11.05,11.05,10.95,10.98,182076,0
+HRZN.US,D,20240912,000000,11,11.04,10.96,10.99,355359,0
+HRZN.US,D,20240913,000000,11.01,11.02,10.93,11,545756,0
+HRZN.US,D,20240916,000000,10.94,11.005,10.821,10.9,518041,0
+HRZN.US,D,20240917,000000,10.91,11.08,10.88,10.96,446849,0
+HRZN.US,D,20240918,000000,10.97,10.9899,10.85,10.9,270827,0
+HRZN.US,D,20240919,000000,10.93,10.952,10.72,10.78,660435,0
+HRZN.US,D,20240920,000000,10.74,10.75,10.62,10.66,414506,0
+HRZN.US,D,20240923,000000,10.68,10.68,10.5,10.58,637550,0
+HRZN.US,D,20240924,000000,10.59,10.675,10.48,10.66,420372,0
+HRZN.US,D,20240925,000000,10.63,10.6401,10.5493,10.61,271159,0
+HRZN.US,D,20240926,000000,10.63,10.645,10.5901,10.61,206012,0
+HRZN.US,D,20240927,000000,10.61,10.7699,10.61,10.68,255267,0
+HRZN.US,D,20240930,000000,10.68,10.73,10.61,10.65,345177,0
+HRZN.US,D,20241001,000000,10.65,10.6649,10.51,10.58,266796,0
+HRZN.US,D,20241002,000000,10.61,10.625,10.54,10.58,202152,0
+HRZN.US,D,20241003,000000,10.57,10.63,10.55,10.59,198905,0
+HRZN.US,D,20241004,000000,10.61,10.648,10.58,10.6,235569,0
+HRZN.US,D,20241007,000000,10.59,10.64,10.55,10.6,307055,0
+HRZN.US,D,20241008,000000,10.55,10.59,10.5,10.59,232964,0
+HRZN.US,D,20241009,000000,10.59,10.6499,10.575,10.64,226820,0
+HRZN.US,D,20241010,000000,10.65,10.68,10.59,10.68,271582,0
+HRZN.US,D,20241011,000000,10.68,10.68,10.36,10.46,645757,0
+HRZN.US,D,20241014,000000,10.5,10.53,10.35,10.48,370994,0
+HRZN.US,D,20241015,000000,10.5,10.575,10.455,10.54,350185,0
+HRZN.US,D,20241016,000000,10.56,10.69,10.544,10.6,901843,0
+HRZN.US,D,20241017,000000,10.5,10.55,10.32,10.33,563672,0
+HRZN.US,D,20241018,000000,10.32,10.32,10.18,10.19,476987,0
+HRZN.US,D,20241021,000000,10.18,10.25,10.05,10.23,576312,0
+HRZN.US,D,20241022,000000,10.21,10.23,10.025,10.06,522958,0
+HRZN.US,D,20241023,000000,10.01,10.08,9.97,10.06,397946,0
+HRZN.US,D,20241024,000000,10.07,10.3,10.06,10.3,605436,0
+HRZN.US,D,20241025,000000,10.2,10.23,10.07,10.07,327003,0
+HRZN.US,D,20241028,000000,10.05,10.14,10.05,10.13,358439,0
+HRZN.US,D,20241029,000000,10.1,10.1,9.99,10.01,364296,0
+HRZN.US,D,20241030,000000,9.95,9.99,9.3,9.69,1135589,0
+HRZN.US,D,20241031,000000,9.67,9.79,9.6201,9.65,372398,0
+HRZN.US,D,20241101,000000,9.64,9.769,9.42,9.44,608585,0
+HRZN.US,D,20241104,000000,9.41,9.4385,9.18,9.27,730399,0
+HRZN.US,D,20241105,000000,9.27,9.3,9.21,9.28,366190,0
+HRZN.US,D,20241106,000000,9.4,9.44,9.34,9.41,475417,0
+HRZN.US,D,20241107,000000,9.42,9.635,9.39,9.48,596659,0
+HRZN.US,D,20241108,000000,9.51,9.63,9.46,9.61,623791,0
+HRZN.US,D,20241111,000000,9.62,9.7006,9.33,9.39,583443,0
+HRZN.US,D,20241112,000000,9.38,9.4,9.25,9.26,606218,0
+HRZN.US,D,20241113,000000,9.27,9.365,9.24,9.33,580066,0
+HRZN.US,D,20241114,000000,9.38,9.4,9.18,9.2,897654,0
+HRZN.US,D,20241115,000000,9.17,9.19,9.07,9.17,571118,0
+HRZN.US,D,20241118,000000,9.2,9.28,9.195,9.23,406099,0
+HRZN.US,D,20241119,000000,9.18,9.295,9.15,9.27,330071,0
+HRZN.US,D,20241120,000000,9.27,9.27,9.135,9.24,252828,0
+HRZN.US,D,20241121,000000,9.22,9.285,9.22,9.22,283639,0
+HRZN.US,D,20241122,000000,9.23,9.34,9.22,9.29,623447,0
+HRZN.US,D,20241125,000000,9.3,9.37,9.26,9.26,395966,0
+HRZN.US,D,20241126,000000,9.28,9.28,9.175,9.24,337639,0
+HRZN.US,D,20241127,000000,9.25,9.31,9.25,9.29,315245,0
+HRZN.US,D,20241129,000000,9.29,9.375,9.2818,9.34,231337,0
+HRZN.US,D,20241202,000000,9.35,9.3887,9.265,9.34,527047,0
+HRZN.US,D,20241203,000000,9.35,9.43,9.34,9.35,330617,0
+HRZN.US,D,20241204,000000,9.35,9.415,9.322,9.4,378855,0
+HRZN.US,D,20241205,000000,9.43,9.45,9.28,9.3,419601,0
+HRZN.US,D,20241206,000000,9.32,9.39,9.3,9.37,351828,0
+HRZN.US,D,20241209,000000,9.37,9.3891,9.315,9.36,379950,0
+HRZN.US,D,20241210,000000,9.36,9.385,9.29,9.36,297893,0
+HRZN.US,D,20241211,000000,9.34,9.41,9.33,9.39,303605,0
+HRZN.US,D,20241212,000000,9.41,9.44,9.35,9.4,486982,0
+HRZN.US,D,20241213,000000,9.37,9.4,9.27,9.29,715610,0
+HRZN.US,D,20241216,000000,9.24,9.255,8.5,8.57,1760315,0
+HRZN.US,D,20241217,000000,8.57,8.81,8.46,8.79,1020309,0
+HRZN.US,D,20241218,000000,8.846,9.015,8.745,8.79,742617,0
+HRZN.US,D,20241219,000000,8.81,8.91,8.655,8.83,500496,0
+HRZN.US,D,20241220,000000,8.77,9.01,8.7573,8.85,492594,0
+HRZN.US,D,20241223,000000,8.85,8.94,8.76,8.94,394646,0
+HRZN.US,D,20241224,000000,8.93,9,8.895,8.94,197180,0
+HRZN.US,D,20241226,000000,8.92,9.02,8.92,8.96,275322,0
+HRZN.US,D,20241227,000000,8.96,9.02,8.9,9,357253,0
+HRZN.US,D,20241230,000000,8.93,8.96,8.85,8.89,404099,0
+HRZN.US,D,20241231,000000,8.86,8.99,8.82,8.99,390881,0
+HRZN.US,D,20250102,000000,9,9.145,8.995,9.11,337075,0
+HRZN.US,D,20250103,000000,9.15,9.23,9.11,9.21,301726,0
+HRZN.US,D,20250106,000000,9.22,9.239,9.11,9.21,388040,0
+HRZN.US,D,20250107,000000,9.22,9.25,9.1408,9.24,253916,0
+HRZN.US,D,20250108,000000,9.26,9.26,9.14,9.21,244440,0
+HRZN.US,D,20250110,000000,9.22,9.22,9.055,9.11,373171,0
+HRZN.US,D,20250113,000000,9.12,9.25,8.99,9.22,447884,0
+HRZN.US,D,20250114,000000,9.23,9.27,9.13,9.19,462738,0
+HRZN.US,D,20250115,000000,9.27,9.286,9.1943,9.24,745915,0
+HRZN.US,D,20250116,000000,9.15,9.2,8.98,9.19,516176,0
+HRZN.US,D,20250117,000000,9.21,9.24,9.18,9.23,401205,0
+HRZN.US,D,20250121,000000,9.25,9.37,9.2001,9.35,547040,0
+HRZN.US,D,20250122,000000,9.33,9.34,9.205,9.24,310844,0
+HRZN.US,D,20250123,000000,9.25,9.34,9.22,9.31,293397,0
+HRZN.US,D,20250124,000000,9.32,9.398,9.3193,9.37,176468,0
+HRZN.US,D,20250127,000000,9.34,9.44,9.22,9.25,435786,0
+HRZN.US,D,20250128,000000,9.24,9.31,9.22,9.29,411128,0
+HRZN.US,D,20250129,000000,9.29,9.34,9.2,9.26,339238,0
+HRZN.US,D,20250130,000000,9.29,9.37,9.24,9.34,581237,0
+HRZN.US,D,20250131,000000,9.37,9.45,9.335,9.39,291974,0
+HRZN.US,D,20250203,000000,9.298,9.34,9.18,9.33,271916,0
+HRZN.US,D,20250204,000000,9.31,9.44,9.285,9.43,229908,0
+HRZN.US,D,20250205,000000,9.47,9.4761,9.39,9.47,234101,0
+HRZN.US,D,20250206,000000,9.41,9.526,9.41,9.47,227591,0
+HRZN.US,D,20250207,000000,9.49,9.53,9.43,9.51,262090,0
+HRZN.US,D,20250210,000000,9.51,9.51,9.4024,9.49,273425,0
+HRZN.US,D,20250211,000000,9.5,9.63,9.477,9.62,253858,0
+HRZN.US,D,20250212,000000,9.6,9.6287,9.545,9.56,269096,0
+HRZN.US,D,20250213,000000,9.58,9.77,9.58,9.72,460941,0
+HRZN.US,D,20250214,000000,9.75,9.9495,9.74,9.86,601564,0
+HRZN.US,D,20250218,000000,9.8,9.8,9.62,9.67,383562,0
+HRZN.US,D,20250219,000000,9.7,9.81,9.64,9.8,283503,0
+HRZN.US,D,20250220,000000,9.78,9.85,9.74,9.82,211583,0
+HRZN.US,D,20250221,000000,9.85,9.87,9.76,9.82,265085,0
+HRZN.US,D,20250224,000000,9.88,9.88,9.74,9.76,240252,0
+HRZN.US,D,20250225,000000,9.77,9.78,9.7,9.72,239610,0
+HRZN.US,D,20250226,000000,9.75,9.8,9.66,9.67,241439,0
+HRZN.US,D,20250227,000000,9.65,9.69,9.605,9.64,201292,0
+HRZN.US,D,20250228,000000,9.63,9.87,9.63,9.85,324947,0
+HRZN.US,D,20250303,000000,9.87,9.99,9.73,9.77,316607,0
+HRZN.US,D,20250304,000000,9.72,9.72,9.566,9.6,363227,0
+HRZN.US,D,20250305,000000,9.4,9.4,8.6306,8.645,1674630,0
+HRZN.US,D,20250306,000000,8.7,8.9,8.7,8.815,411320,0
+HRZN.US,D,20250307,000000,8.794,9.32,8.794,9.275,580990,0
+HRZN.US,D,20250310,000000,9.24,9.44,9.16,9.39,412610,0
+HRZN.US,D,20250311,000000,9.43,9.47,9.2,9.28,390133,0
+HRZN.US,D,20250312,000000,9.26,9.305,9.11,9.18,352841,0
+HRZN.US,D,20250313,000000,9.24,9.38,9.075,9.08,338558,0
+HRZN.US,D,20250314,000000,9.09,9.25,9.07,9.2,507852,0
+HRZN.US,D,20250317,000000,9.15,9.295,9.13,9.25,372203,0
+HRZN.US,D,20250318,000000,9.25,9.28,9.175,9.28,199871,0
+HRZN.US,D,20250319,000000,9.28,9.3399,9.18,9.31,263507,0
+HRZN.US,D,20250320,000000,9.31,9.36,9.275,9.31,185931,0
+HRZN.US,D,20250321,000000,9.31,9.31,9.215,9.23,182260,0
+HRZN.US,D,20250324,000000,9.25,9.3078,9.11,9.14,296369,0
+HRZN.US,D,20250325,000000,9.18,9.28,9.15,9.28,168530,0
+HRZN.US,D,20250326,000000,9.28,9.32,9.23,9.3,159048,0
+HRZN.US,D,20250327,000000,9.3,9.49,9.262,9.48,200716,0
+HRZN.US,D,20250328,000000,9.44,9.49,9.355,9.42,157514,0
+HRZN.US,D,20250331,000000,9.4,9.45,9.2701,9.42,199258,0
+HRZN.US,D,20250401,000000,9.41,9.52,9.41,9.47,163661,0
+HRZN.US,D,20250402,000000,9.47,9.515,9.38,9.42,202821,0
+HRZN.US,D,20250403,000000,9.26,9.31,8.92,9.01,627902,0
+HRZN.US,D,20250404,000000,8.96,8.96,8.46,8.5,701345,0
+HRZN.US,D,20250407,000000,8.34,8.51,7.8103,8.07,929745,0
+HRZN.US,D,20250408,000000,8.3,8.5383,7.83,7.92,685466,0
+HRZN.US,D,20250409,000000,7.81,8.3801,7.55,8.35,783203,0
+HRZN.US,D,20250410,000000,8.37,8.425,7.99,8.07,415398,0
+HRZN.US,D,20250411,000000,8.14,8.22,7.89,8.22,333020,0
+HRZN.US,D,20250414,000000,8.3,8.53,8.18,8.34,583644,0
+HRZN.US,D,20250415,000000,8.38,8.55,8.31,8.37,740154,0
+HRZN.US,D,20250416,000000,8.29,8.32,8.04,8.08,442660,0
+HRZN.US,D,20250417,000000,8.08,8.395,8.08,8.39,252356,0
+HRZN.US,D,20250421,000000,8.33,8.363,8.08,8.25,314407,0
+HRZN.US,D,20250422,000000,8.31,8.4388,8.23,8.32,205183,0
+HRZN.US,D,20250423,000000,8.45,8.52,8.385,8.48,205575,0
+HRZN.US,D,20250424,000000,8.5,8.695,8.45,8.67,263240,0
+HRZN.US,D,20250425,000000,8.68,8.81,8.6,8.75,217280,0
+HRZN.US,D,20250428,000000,8.76,8.86,8.7391,8.78,443342,0
+HRZN.US,D,20250429,000000,8.72,9.075,8.6,8.94,860540,0
+HRZN.US,D,20250430,000000,7.8,7.8499,7.2626,7.44,2332021,0
+HRZN.US,D,20250501,000000,7.45,7.49,7.12,7.135,1197960,0
+HRZN.US,D,20250502,000000,7.245,7.465,7.13,7.38,628249,0
+HRZN.US,D,20250505,000000,7.36,7.45,7.32,7.41,487288,0
+HRZN.US,D,20250506,000000,7.42,7.58,7.28,7.53,625602,0
+HRZN.US,D,20250507,000000,7.57,7.59,7.42,7.46,313591,0
+HRZN.US,D,20250508,000000,7.51,7.705,7.46,7.6,871060,0
+HRZN.US,D,20250509,000000,7.656,7.675,7.53,7.57,405298,0
+HRZN.US,D,20250512,000000,7.7,7.71,7.54,7.59,723427,0
+HRZN.US,D,20250513,000000,7.6,7.67,7.53,7.55,706555,0
+HRZN.US,D,20250514,000000,7.57,7.63,7.47,7.55,752585,0
+HRZN.US,D,20250515,000000,7.55,7.61,7.5,7.56,992224,0
+HRZN.US,D,20250516,000000,7.45,7.48,7.28,7.31,827864,0
+HRZN.US,D,20250519,000000,7.27,7.47,7.25,7.47,614530,0
+HRZN.US,D,20250520,000000,7.43,7.53,7.4,7.49,389176,0
+HRZN.US,D,20250521,000000,7.45,7.455,7.35,7.36,325578,0
+HRZN.US,D,20250522,000000,7.35,7.48,7.29,7.44,319687,0
+HRZN.US,D,20250523,000000,7.44,7.48,7.39,7.47,339846,0
+HRZN.US,D,20250527,000000,7.52,7.59,7.44,7.59,511422,0
+HRZN.US,D,20250528,000000,7.58,7.59,7.5,7.5,284618,0
+HRZN.US,D,20250529,000000,7.51,7.5599,7.483,7.51,208286,0
+HRZN.US,D,20250530,000000,7.51,7.6,7.48,7.57,387221,0
+HRZN.US,D,20250602,000000,7.57,7.57,7.47,7.47,309721,0
+HRZN.US,D,20250603,000000,7.5,7.515,7.445,7.46,280364,0
+HRZN.US,D,20250604,000000,7.48,7.48,7.42,7.43,331550,0
+HRZN.US,D,20250605,000000,7.42,7.48,7.409,7.44,320949,0
+HRZN.US,D,20250606,000000,7.45,7.57,7.45,7.56,291946,0
+HRZN.US,D,20250609,000000,7.57,7.66,7.57,7.6,465900,0
+HRZN.US,D,20250610,000000,7.58,7.6,7.51,7.54,301389,0
+HRZN.US,D,20250611,000000,7.57,7.62,7.555,7.59,476333,0
+HRZN.US,D,20250612,000000,7.58,7.585,7.54,7.54,279237,0
+HRZN.US,D,20250613,000000,7.54,7.57,7.48,7.53,628741,0
+HRZN.US,D,20250616,000000,7.5,7.505,7.29,7.31,982270,0
+HRZN.US,D,20250617,000000,7.31,7.385,7.27,7.36,327305,0
+HRZN.US,D,20250618,000000,7.34,7.45,7.3203,7.41,247108,0
+HRZN.US,D,20250620,000000,7.41,7.46,7.36,7.36,318564,0
+HRZN.US,D,20250623,000000,7.38,7.388,7.235,7.34,432390,0
+HRZN.US,D,20250624,000000,7.34,7.42,7.34,7.36,241076,0
+HRZN.US,D,20250625,000000,7.36,7.4,7.26,7.27,345313,0
+HRZN.US,D,20250626,000000,7.27,7.3301,7.18,7.18,1697053,0
+HRZN.US,D,20250627,000000,7.23,7.28,7.15,7.17,423624,0
+HRZN.US,D,20250630,000000,7.19,7.25,7.09,7.2,526802,0
+HRZN.US,D,20250701,000000,7.19,7.295,7.13,7.23,430966,0
+HRZN.US,D,20250702,000000,7.23,7.38,7.22,7.37,396485,0
+HRZN.US,D,20250703,000000,7.372,7.54,7.372,7.45,323094,0
+HRZN.US,D,20250707,000000,7.45,7.57,7.3838,7.55,468663,0
+HRZN.US,D,20250708,000000,7.55,7.83,7.53,7.79,459040,0
+HRZN.US,D,20250709,000000,7.8,8.03,7.8,8.02,489260,0
+HRZN.US,D,20250710,000000,8.05,8.138,7.9801,8.12,374250,0
+HRZN.US,D,20250711,000000,8.07,8.32,8.07,8.28,566766,0
+HRZN.US,D,20250714,000000,8.3,8.315,8.15,8.27,495318,0
+HRZN.US,D,20250715,000000,8.3,8.365,8.04,8.04,1179674,0
+HRZN.US,D,20250716,000000,7.91,8.03,7.8,8.03,624940,0
+HRZN.US,D,20250717,000000,8.03,8.24,8.03,8.18,422998,0
+HRZN.US,D,20250718,000000,8.2,8.28,8.05,8.06,328474,0
+HRZN.US,D,20250721,000000,8.08,8.15,7.945,8.12,642082,0
+HRZN.US,D,20250722,000000,8.11,8.3102,8.09,8.27,370079,0
+HRZN.US,D,20250723,000000,8.3,8.46,8.288,8.4,588083,0
+HRZN.US,D,20250724,000000,8.41,8.44,8.35,8.42,298652,0
+HRZN.US,D,20250725,000000,8.41,8.44,8.24,8.28,370707,0
+HRZN.US,D,20250728,000000,8.3,8.34,8.115,8.14,306040,0
+HRZN.US,D,20250729,000000,8.14,8.22,8.035,8.16,317813,0
+HRZN.US,D,20250730,000000,8.18,8.27,8.055,8.07,199189,0
+HRZN.US,D,20250731,000000,8.08,8.17,7.82,7.84,654931,0
+HRZN.US,D,20250801,000000,7.81,7.82,7.6,7.68,524671,0
+HRZN.US,D,20250804,000000,7.7,7.9289,7.465,7.49,782119,0
+HRZN.US,D,20250805,000000,7.47,7.615,7.4,7.58,572899,0
+HRZN.US,D,20250806,000000,7.6,7.74,7.58,7.74,313622,0
+HRZN.US,D,20250807,000000,7.74,7.76,7.375,7.41,808897,0
+HRZN.US,D,20250808,000000,6.97,7.235,6.77,7.17,1689393,0
+HRZN.US,D,20250811,000000,7.17,7.275,7.1086,7.14,817557,0
+HRZN.US,D,20250812,000000,7.15,7.2398,7.11,7.2,629563,0
+HRZN.US,D,20250813,000000,7.22,7.24,7.1512,7.18,589050,0
+HRZN.US,D,20250814,000000,7.2,7.2,7.105,7.14,517575,0
+HRZN.US,D,20250815,000000,7.18,7.19,7.0435,7.06,1112071,0
+HRZN.US,D,20250818,000000,7,7.005,6.8813,6.95,897398,0
+HRZN.US,D,20250819,000000,6.97,7.01,6.905,6.94,710091,0
+HRZN.US,D,20250820,000000,6.94,6.98,6.94,6.97,415641,0
+HRZN.US,D,20250821,000000,6.95,6.99,6.92,6.98,424650,0
+HRZN.US,D,20250822,000000,6.98,7.05,6.97,6.98,642353,0
+HRZN.US,D,20250825,000000,6.98,7.0149,6.88,6.89,643079,0
+HRZN.US,D,20250826,000000,6.92,6.9259,6.86,6.9,480073,0
+HRZN.US,D,20250827,000000,6.89,6.96,6.89,6.9,532655,0
+HRZN.US,D,20250828,000000,6.9,6.93,6.85,6.88,506256,0
+HRZN.US,D,20250829,000000,6.862,6.9,6.84,6.9,597689,0
+HRZN.US,D,20250902,000000,6.9,7.04,6.89,6.97,558747,0
+HRZN.US,D,20250903,000000,6.99,7.07,6.92,6.95,697834,0
+HRZN.US,D,20250904,000000,6.988,6.988,6.88,6.96,536730,0
+HRZN.US,D,20250905,000000,6.955,6.98,6.86,6.91,608660,0
+HRZN.US,D,20250908,000000,6.91,6.9216,6.83,6.91,842230,0
+HRZN.US,D,20250909,000000,6.92,6.92,6.81,6.83,506854,0
+HRZN.US,D,20250910,000000,6.82,6.9,6.7935,6.8,570178,0
+HRZN.US,D,20250911,000000,6.83,6.96,6.82,6.96,593743,0
+HRZN.US,D,20250912,000000,6.97,6.97,6.84,6.85,616653,0
+HRZN.US,D,20250915,000000,6.88,6.9,6.815,6.83,888030,0
+HRZN.US,D,20250916,000000,6.84,6.8652,6.65,6.67,1527061,0
+HRZN.US,D,20250917,000000,6.57,6.7325,6.56,6.63,760438,0
+HRZN.US,D,20250918,000000,6.66,6.7355,6.59,6.71,711425,0
+HRZN.US,D,20250919,000000,6.75,6.75,6.6,6.66,672772,0
+HRZN.US,D,20250922,000000,6.61,6.64,6.35,6.36,1063848,0
+HRZN.US,D,20250923,000000,6.36,6.505,6.33,6.35,705339,0
+HRZN.US,D,20250924,000000,6.33,6.37,6.16,6.22,1006108,0
+HRZN.US,D,20250925,000000,6.211,6.285,6.16,6.22,577095,0
+HRZN.US,D,20250926,000000,6.21,6.26,6.09,6.14,672727,0
+HRZN.US,D,20250929,000000,6.14,6.1869,5.97,6.01,1109718,0
+HRZN.US,D,20250930,000000,6.02,6.169,5.98,6.1,593644,0
+HRZN.US,D,20251001,000000,6.08,6.12,5.97,6.12,617124,0
+HRZN.US,D,20251002,000000,6.13,6.27,6.1013,6.22,585777,0
+HRZN.US,D,20251003,000000,6.26,6.328,6.189,6.21,433115,0
+HRZN.US,D,20251006,000000,6.23,6.28,6.17,6.24,604755,0
+HRZN.US,D,20251007,000000,6.27,6.29,6.11,6.15,508244,0
+HRZN.US,D,20251008,000000,6.17,6.26,6.13,6.13,550706,0
+HRZN.US,D,20251009,000000,6.14,6.1862,5.99,6.01,674697,0
+HRZN.US,D,20251010,000000,6.01,6.06,5.85,5.9,810588,0
+HRZN.US,D,20251013,000000,5.95,6.1,5.9329,6.09,596975,0
+HRZN.US,D,20251014,000000,6.06,6.149,6.0103,6.06,565775,0
+HRZN.US,D,20251015,000000,6.08,6.2,5.9845,6.06,1131302,0
+HRZN.US,D,20251016,000000,5.85,5.98,5.705,5.72,1066060,0
+HRZN.US,D,20251017,000000,5.71,5.865,5.71,5.85,637325,0
+HRZN.US,D,20251020,000000,5.85,5.93,5.8,5.89,641224,0
+HRZN.US,D,20251021,000000,5.87,5.955,5.85,5.94,550812,0
+HRZN.US,D,20251022,000000,5.94,5.94,5.8109,5.88,545747,0
+HRZN.US,D,20251023,000000,5.87,5.95,5.865,5.94,531442,0
+HRZN.US,D,20251024,000000,5.95,6.04,5.95,5.97,559846,0
+HRZN.US,D,20251027,000000,5.98,6.1,5.98,6.07,540676,0
+HRZN.US,D,20251028,000000,6.09,6.1137,6,6.01,683097,0
+HRZN.US,D,20251029,000000,6.3,6.66,6.27,6.57,2456999,0
+HRZN.US,D,20251030,000000,6.57,6.7108,6.53,6.59,861703,0
+HRZN.US,D,20251031,000000,6.57,6.6,6.47,6.48,493017,0
+HRZN.US,D,20251103,000000,6.5,6.665,6.48,6.66,731277,0
+HRZN.US,D,20251104,000000,6.62,6.65,6.535,6.6,478877,0
+HRZN.US,D,20251105,000000,6.61,6.655,6.48,6.63,822126,0
+HRZN.US,D,20251106,000000,6.63,6.7148,6.58,6.61,553003,0
+HRZN.US,D,20251107,000000,6.59,6.7,6.5509,6.67,627211,0
+HRZN.US,D,20251110,000000,6.68,6.7599,6.63,6.65,663615,0
+HRZN.US,D,20251111,000000,6.67,6.835,6.67,6.81,724416,0
+HRZN.US,D,20251112,000000,6.81,6.85,6.6614,6.69,830588,0
+HRZN.US,D,20251113,000000,6.72,6.74,6.59,6.64,656207,0
+HRZN.US,D,20251114,000000,6.62,6.65,6.55,6.6,879723,0
+HRZN.US,D,20251117,000000,6.5,6.55,6.37,6.39,678134,0
+HRZN.US,D,20251118,000000,6.37,6.465,6.3494,6.45,649220,0
+HRZN.US,D,20251119,000000,6.42,6.59,6.42,6.54,416248,0
+HRZN.US,D,20251120,000000,6.56,6.6,6.355,6.39,595303,0
+HRZN.US,D,20251121,000000,6.38,6.58,6.345,6.56,510363,0
+HRZN.US,D,20251124,000000,6.55,6.67,6.54,6.65,635615,0
+HRZN.US,D,20251125,000000,6.65,6.7,6.6,6.66,391083,0
+HRZN.US,D,20251126,000000,6.69,6.75,6.65,6.66,547646,0
+HRZN.US,D,20251128,000000,6.69,6.6998,6.65,6.68,229823,0
+HRZN.US,D,20251201,000000,6.65,6.72,6.62,6.64,597532,0
+HRZN.US,D,20251202,000000,6.66,6.675,6.595,6.65,516625,0
+HRZN.US,D,20251203,000000,6.66,6.71,6.66,6.67,461702,0
+HRZN.US,D,20251204,000000,6.69,6.7099,6.6614,6.7,584658,0
+HRZN.US,D,20251205,000000,6.68,6.78,6.68,6.69,715969,0
+HRZN.US,D,20251208,000000,6.746,6.75,6.65,6.73,803010,0
+HRZN.US,D,20251209,000000,6.71,6.74,6.665,6.69,649144,0
+HRZN.US,D,20251210,000000,6.67,6.7,6.64,6.69,486938,0
+HRZN.US,D,20251211,000000,6.7,6.71,6.64,6.64,458609,0
+HRZN.US,D,20251212,000000,6.67,6.69,6.6,6.62,510138,0
+HRZN.US,D,20251215,000000,6.63,6.648,6.37,6.51,2020767,0
+HRZN.US,D,20251216,000000,6.495,6.59,6.44,6.54,986677,0
+HRZN.US,D,20251217,000000,6.39,6.49,6.32,6.4,1075225,0
+HRZN.US,D,20251218,000000,6.43,6.46,6.36,6.38,613567,0
+HRZN.US,D,20251219,000000,6.39,6.5299,6.39,6.43,773073,0
+HRZN.US,D,20251222,000000,6.45,6.455,6.355,6.38,879814,0
+HRZN.US,D,20251223,000000,6.37,6.41,6.3,6.31,486821,0
+HRZN.US,D,20251224,000000,6.32,6.33,6.27,6.33,460523,0
+HRZN.US,D,20251226,000000,6.33,6.36,6.29,6.34,519452,0
+HRZN.US,D,20251229,000000,6.35,6.38,6.27,6.27,681546,0
+HRZN.US,D,20251230,000000,6.26,6.375,6.2501,6.34,710124,0
+HRZN.US,D,20251231,000000,6.32,6.48,6.3117,6.45,506007,0
+HRZN.US,D,20260102,000000,6.46,6.68,6.46,6.62,907485,0
+HRZN.US,D,20260105,000000,6.63,6.71,6.61,6.69,758097,0
+HRZN.US,D,20260106,000000,6.695,6.71,6.54,6.62,734251,0
+HRZN.US,D,20260107,000000,6.65,6.66,6.49,6.52,706354,0
+HRZN.US,D,20260108,000000,6.52,6.67,6.51,6.62,554241,0
+HRZN.US,D,20260109,000000,6.65,6.72,6.65,6.69,681045,0
+HRZN.US,D,20260112,000000,6.73,6.73,6.62,6.62,973814,0
+HRZN.US,D,20260113,000000,6.642,6.68,6.6,6.66,752767,0
+HRZN.US,D,20260114,000000,6.69,6.73,6.625,6.73,1202729,0
+HRZN.US,D,20260115,000000,6.73,6.78,6.68,6.78,2197230,0
+HRZN.US,D,20260116,000000,6.69,6.69,6.6,6.65,1126905,0
+HRZN.US,D,20260120,000000,6.6,6.74,6.54,6.61,1175418,0
+HRZN.US,D,20260121,000000,6.64,6.71,6.64,6.7,848208,0
+HRZN.US,D,20260122,000000,6.7,6.73,6.68,6.69,855659,0
+HRZN.US,D,20260123,000000,6.69,6.71,6.65,6.65,523627,0
+HRZN.US,D,20260126,000000,6.66,6.67,6.575,6.66,762042,0
+HRZN.US,D,20260127,000000,6.65,6.71,6.64,6.69,739365,0
+HRZN.US,D,20260128,000000,6.7,6.72,6.67,6.67,572991,0
+HRZN.US,D,20260129,000000,6.69,6.719,6.66,6.69,616485,0
+HRZN.US,D,20260130,000000,6.69,6.71,6.66,6.7,590515,0
+HRZN.US,D,20260202,000000,6.7,6.73,6.65,6.72,921295,0
+HRZN.US,D,20260203,000000,6.72,6.72,6.6,6.66,908314,0
+HRZN.US,D,20260204,000000,6.66,6.69,6.55,6.59,839628,0
+HRZN.US,D,20260205,000000,6.61,6.61,6.43,6.45,876867,0
+HRZN.US,D,20260206,000000,6.45,6.636,6.41,6.62,1157631,0
+HRZN.US,D,20260209,000000,6.62,6.62,6.44,6.48,1017947,0
+HRZN.US,D,20260210,000000,6.47,6.59,6.42,6.54,730439,0
+HRZN.US,D,20260211,000000,6.57,6.65,6.52,6.63,826483,0
+HRZN.US,D,20260212,000000,6.64,6.71,6.55,6.56,1152222,0
+HRZN.US,D,20260213,000000,6.59,6.72,6.515,6.67,1595964,0
+HRZN.US,D,20260217,000000,6.63,6.645,6.48,6.58,1006186,0
+HRZN.US,D,20260218,000000,6.59,6.59,6.435,6.44,996781,0
diff --git a/daily/us/nasdaq stocks/1/hypd.us.txt b/daily/us/nasdaq stocks/1/hypd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d515f2c6a78fb60681d2abf25f406cebdc6739b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hypd.us.txt	
@@ -0,0 +1,2026 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HYPD.US,D,20180125,000000,800,859.2,768,793.6,13389.987500000001,0
+HYPD.US,D,20180126,000000,796,816,792,796,4175.825,0
+HYPD.US,D,20180129,000000,803.2,808,792,795.2,445.225,0
+HYPD.US,D,20180130,000000,792,796.8,768,768,807.6750000000001,0
+HYPD.US,D,20180131,000000,764.8,781.592,764,767.2,394.5,0
+HYPD.US,D,20180201,000000,764,776,693.6,728.8,803.25,0
+HYPD.US,D,20180202,000000,720,753.6,720,724,224.05,0
+HYPD.US,D,20180205,000000,730.4,767.2,716.8,719.2,385.51250000000005,0
+HYPD.US,D,20180206,000000,684,712,680.32,685.6,214.4375,0
+HYPD.US,D,20180207,000000,680.8,719.2,680,687.2,116.28750000000001,0
+HYPD.US,D,20180208,000000,680.8,719.2,680.8,707.2,421.975,0
+HYPD.US,D,20180209,000000,708.8,731.2,708,728,160.275,0
+HYPD.US,D,20180212,000000,743.2,743.2,708,708,55.6,0
+HYPD.US,D,20180213,000000,742.4,742.4,708,720,77.5125,0
+HYPD.US,D,20180214,000000,708.8,733.4,701.48,710.4,63,0
+HYPD.US,D,20180215,000000,728,740,585.68,700,109.9,0
+HYPD.US,D,20180216,000000,716,736,696,720,50.075,0
+HYPD.US,D,20180220,000000,759.2,779.2,759.2,759.2,201.5,0
+HYPD.US,D,20180221,000000,775.28,808,760.808,792.008,868.6625,0
+HYPD.US,D,20180222,000000,800,816,760,760,333.71250000000003,0
+HYPD.US,D,20180223,000000,761.6,764,734.4,764,76.575,0
+HYPD.US,D,20180226,000000,759.2,759.2,730.4,754.4,243.4625,0
+HYPD.US,D,20180227,000000,760.176,762,731.2,735.2,154.625,0
+HYPD.US,D,20180228,000000,736,755.2,716,752,85.2125,0
+HYPD.US,D,20180301,000000,722.408,748,634.4,704,114.2625,0
+HYPD.US,D,20180302,000000,719.448,719.448,688.8,691.2,6,0
+HYPD.US,D,20180305,000000,683.2,736,680.72,716,71.91250000000001,0
+HYPD.US,D,20180306,000000,740,768.88,640.8,744,184.88750000000002,0
+HYPD.US,D,20180307,000000,676,726.984,640,723.992,230.97500000000002,0
+HYPD.US,D,20180308,000000,716,735.2,712,735.2,261.8875,0
+HYPD.US,D,20180309,000000,720.144,746.4,711.2,739.264,146.9,0
+HYPD.US,D,20180312,000000,760,760,691.2,723.6,175.05,0
+HYPD.US,D,20180313,000000,697.6,732.8,691.2,720.8,106.9625,0
+HYPD.US,D,20180314,000000,720,751.6,706.4,706.4,164.925,0
+HYPD.US,D,20180315,000000,718.4,734.8,692.8,702.4,94.375,0
+HYPD.US,D,20180316,000000,692,726.32,680.8,680.8,493.9125,0
+HYPD.US,D,20180319,000000,691.2,704,672.8,672.8,255.53750000000002,0
+HYPD.US,D,20180320,000000,684.8,684.8,644.8,648.8,83.30000000000001,0
+HYPD.US,D,20180321,000000,652,699.624,652,680,50,0
+HYPD.US,D,20180322,000000,685.6,696.8,680,680,56.7875,0
+HYPD.US,D,20180323,000000,689.76,716,680,716,72.35000000000001,0
+HYPD.US,D,20180326,000000,698.376,698.376,698.376,698.376,12.825000000000001,0
+HYPD.US,D,20180327,000000,694.4,736,694.4,736,153.9875,0
+HYPD.US,D,20180328,000000,716,736,716,720,48.8875,0
+HYPD.US,D,20180329,000000,738.4,752,720,732,64.9,0
+HYPD.US,D,20180402,000000,743.2,743.2,701,701,11.475000000000001,0
+HYPD.US,D,20180403,000000,689.6,759.2,680,736,14.162500000000001,0
+HYPD.US,D,20180404,000000,700,759.2,700,759.2,20.087500000000002,0
+HYPD.US,D,20180405,000000,687.6,759.2,687.6,758.4,25.8125,0
+HYPD.US,D,20180406,000000,740,740.008,740,740.008,8.262500000000001,0
+HYPD.US,D,20180409,000000,725.36,732.8,668.8,680,339.8,0
+HYPD.US,D,20180410,000000,695.2,698.392,672,689.6,251.6875,0
+HYPD.US,D,20180411,000000,696.8,717.84,680,696.8,55.2625,0
+HYPD.US,D,20180412,000000,700,702.4,680,702.4,39.375,0
+HYPD.US,D,20180413,000000,680.008,720,680,720,255.2375,0
+HYPD.US,D,20180416,000000,683.48,719.992,680,697.6,140.25,0
+HYPD.US,D,20180417,000000,700,717.984,680,697.6,237.025,0
+HYPD.US,D,20180418,000000,703.992,703.992,682.12,694.216,180.875,0
+HYPD.US,D,20180420,000000,713.6,715.2,672,674.4,25.650000000000002,0
+HYPD.US,D,20180423,000000,709.6,709.6,681.36,704.696,35.862500000000004,0
+HYPD.US,D,20180424,000000,680,680,680,680,2.0875,0
+HYPD.US,D,20180425,000000,701.2,719.992,688,688,159.9,0
+HYPD.US,D,20180426,000000,701.12,701.12,688,688,38.650000000000006,0
+HYPD.US,D,20180427,000000,680.008,700,680,684,74.25,0
+HYPD.US,D,20180430,000000,680.8,682.04,664.8,666.4,71.125,0
+HYPD.US,D,20180501,000000,682.4,682.4,640,640.8,264,0
+HYPD.US,D,20180502,000000,640,700,636,700,66.85000000000001,0
+HYPD.US,D,20180503,000000,656.8,678.4,650.4,650.4,95.2,0
+HYPD.US,D,20180504,000000,660,700,660,680,106.05000000000001,0
+HYPD.US,D,20180507,000000,687.312,696.008,660.8,696.008,97.23750000000001,0
+HYPD.US,D,20180508,000000,700,702.424,684,696,269.1125,0
+HYPD.US,D,20180509,000000,692,696,690,696,58.75,0
+HYPD.US,D,20180510,000000,705.776,705.776,676,676,6.4750000000000005,0
+HYPD.US,D,20180511,000000,692.032,711.448,680,680,10.137500000000001,0
+HYPD.US,D,20180514,000000,680,680,676.04,676.688,41.075,0
+HYPD.US,D,20180515,000000,680,699.2,678.4,688,122.5875,0
+HYPD.US,D,20180516,000000,699.2,699.2,676.8,676.8,10.325000000000001,0
+HYPD.US,D,20180517,000000,680,680,678.4,679.048,99.8375,0
+HYPD.US,D,20180518,000000,677.6,677.6,635,661.504,66.72500000000001,0
+HYPD.US,D,20180521,000000,656.8,660.048,619.456,632,91.625,0
+HYPD.US,D,20180522,000000,670.4,716.8,612.8,676,323.4375,0
+HYPD.US,D,20180523,000000,610.4,610.4,610.4,610.4,3.1,0
+HYPD.US,D,20180524,000000,638.4,676,638.4,642.4,35.612500000000004,0
+HYPD.US,D,20180525,000000,675.992,680,644.488,644.488,123.67500000000001,0
+HYPD.US,D,20180529,000000,640,688.8,636.8,640,496.1625,0
+HYPD.US,D,20180530,000000,654.112,654.112,634.4,634.4,9.55,0
+HYPD.US,D,20180531,000000,634.4,640.768,634.4,635.2,10.162500000000001,0
+HYPD.US,D,20180601,000000,635.504,641.6,635.2,641.6,10.162500000000001,0
+HYPD.US,D,20180604,000000,653.768,660.72,646.4,648.136,50.150000000000006,0
+HYPD.US,D,20180605,000000,672.008,672.008,655.2,655.2,363,0
+HYPD.US,D,20180606,000000,650.4,650.4,650.4,650.4,7,0
+HYPD.US,D,20180607,000000,671.2,676,650.8,665.6,105.775,0
+HYPD.US,D,20180608,000000,676,676,645.04,671.2,75.78750000000001,0
+HYPD.US,D,20180611,000000,641.6,674.712,641.6,641.6,36.237500000000004,0
+HYPD.US,D,20180613,000000,644,644,616,616,54.1,0
+HYPD.US,D,20180614,000000,614.4,679.2,614.4,679.2,81.275,0
+HYPD.US,D,20180615,000000,644.44,660,616.944,660,140.6125,0
+HYPD.US,D,20180618,000000,654.408,656,613.68,640,151.0625,0
+HYPD.US,D,20180619,000000,646.4,660,609.6,644,260.02500000000003,0
+HYPD.US,D,20180620,000000,644,664.624,644,644,494.1875,0
+HYPD.US,D,20180621,000000,644,660,625.6,642.4,200.15,0
+HYPD.US,D,20180622,000000,640,656.8,622.4,636.8,279.325,0
+HYPD.US,D,20180625,000000,615.92,625.184,548,560,528.875,0
+HYPD.US,D,20180626,000000,563.12,564,558.408,560.8,379.90000000000003,0
+HYPD.US,D,20180627,000000,560,560,488.8,500,192.8,0
+HYPD.US,D,20180628,000000,468.8,540,468.8,501.6,176.35000000000002,0
+HYPD.US,D,20180629,000000,514,540,500,504,699.4375,0
+HYPD.US,D,20180702,000000,524,524,504,504,49.625,0
+HYPD.US,D,20180703,000000,504,539.2,496.4,503.2,258.96250000000003,0
+HYPD.US,D,20180705,000000,524,524,460.288,468.8,186.05,0
+HYPD.US,D,20180706,000000,493.6,496.8,473.6,484,148.6,0
+HYPD.US,D,20180709,000000,475.2,579.144,475.2,561.296,365.4125,0
+HYPD.US,D,20180710,000000,557.408,578.4,516,577.6,50.900000000000006,0
+HYPD.US,D,20180711,000000,524.8,578.4,520,576.8,146.5625,0
+HYPD.US,D,20180712,000000,573.6,596.424,521.6,528,258.9125,0
+HYPD.US,D,20180713,000000,499.2,527.6,499.2,514.8,30.075000000000003,0
+HYPD.US,D,20180716,000000,520,589.6,520,561.6,169,0
+HYPD.US,D,20180717,000000,570.4,599.096,520.808,540,259.35,0
+HYPD.US,D,20180718,000000,540.8,559.2,516,555.2,76.41250000000001,0
+HYPD.US,D,20180719,000000,562.4,562.4,527.2,527.2,140.32500000000002,0
+HYPD.US,D,20180720,000000,544,544.8,507.84,520,231.75,0
+HYPD.US,D,20180723,000000,536,536,505.016,512,280.8,0
+HYPD.US,D,20180724,000000,512,512,492,496,791.725,0
+HYPD.US,D,20180725,000000,488,488,480,480,121.1375,0
+HYPD.US,D,20180726,000000,482.4,484,463.176,479.104,32.487500000000004,0
+HYPD.US,D,20180727,000000,476,480.8,440,477.2,221.55,0
+HYPD.US,D,20180730,000000,467.2,480,449.52,480,220.01250000000002,0
+HYPD.US,D,20180731,000000,480.8,480.8,444,460,102.85000000000001,0
+HYPD.US,D,20180801,000000,464.776,464.88,460.808,461.6,33.3875,0
+HYPD.US,D,20180802,000000,460,476,459.2,468,151,0
+HYPD.US,D,20180803,000000,465.6,473.976,460.168,464,16.95,0
+HYPD.US,D,20180806,000000,458.4,465.6,458.4,464,1180.8125,0
+HYPD.US,D,20180807,000000,462.4,494.456,456,464,372.75,0
+HYPD.US,D,20180808,000000,456.8,464,448.52,456,505.9875,0
+HYPD.US,D,20180809,000000,480,480,456,456,106.16250000000001,0
+HYPD.US,D,20180810,000000,452.232,452.232,443.2,443.2,49.2875,0
+HYPD.US,D,20180813,000000,440,487.2,440,453.6,247.9375,0
+HYPD.US,D,20180814,000000,428,492,422.4,447.2,84.4375,0
+HYPD.US,D,20180815,000000,492,492,439.2,439.2,32.362500000000004,0
+HYPD.US,D,20180816,000000,401.6,456.8,401.6,439.2,51.2,0
+HYPD.US,D,20180817,000000,440,510.4,402.4,421.6,441.0625,0
+HYPD.US,D,20180820,000000,432.8,440,420,440,31.05,0
+HYPD.US,D,20180821,000000,441.48,441.48,420.8,430.4,18.9125,0
+HYPD.US,D,20180822,000000,432.8,440,431.368,440,8.3375,0
+HYPD.US,D,20180823,000000,435.088,435.2,432.288,435.2,28.875,0
+HYPD.US,D,20180824,000000,435.528,440,435.192,440,53.800000000000004,0
+HYPD.US,D,20180827,000000,433.6,436,415.2,416,342.35,0
+HYPD.US,D,20180828,000000,420,439.2,414.4,439.2,163.8,0
+HYPD.US,D,20180829,000000,420,420,404.8,404.8,59.300000000000004,0
+HYPD.US,D,20180830,000000,420,420,400.8,412,308.96250000000003,0
+HYPD.US,D,20180831,000000,413.184,444,408,408,392.65000000000003,0
+HYPD.US,D,20180904,000000,410.984,410.984,400,400,87.67500000000001,0
+HYPD.US,D,20180905,000000,404,415.2,392,415.2,37.0375,0
+HYPD.US,D,20180906,000000,402.4,431.2,375.92,431.2,191.775,0
+HYPD.US,D,20180907,000000,431.2,431.2,379.2,398.4,222.3625,0
+HYPD.US,D,20180910,000000,380.8,420,380.8,419.2,180.13750000000002,0
+HYPD.US,D,20180911,000000,411.2,448,384.8,388,255.57500000000002,0
+HYPD.US,D,20180912,000000,396.8,446.256,383.2,389.6,471.0625,0
+HYPD.US,D,20180913,000000,388.248,403.2,381.8,403.2,100.9625,0
+HYPD.US,D,20180914,000000,400.8,416,383.288,384,174.35000000000002,0
+HYPD.US,D,20180917,000000,388,396,363.2,363.2,52.5625,0
+HYPD.US,D,20180918,000000,367.2,388,336.8,367.2,282.35,0
+HYPD.US,D,20180919,000000,368,387.2,368,368.8,164.5875,0
+HYPD.US,D,20180920,000000,372,395.2,364.8,376,201.775,0
+HYPD.US,D,20180921,000000,380,384.8,329.2,356,459.55,0
+HYPD.US,D,20180924,000000,344,362.2,321.6,326.4,470.7875,0
+HYPD.US,D,20180925,000000,332.8,341.568,320.8,338.4,206.75,0
+HYPD.US,D,20180926,000000,336.8,340,312,328.8,115.42500000000001,0
+HYPD.US,D,20180927,000000,332,332,320.8,324,130.51250000000002,0
+HYPD.US,D,20180928,000000,329.6,329.6,314.792,321.6,265.0125,0
+HYPD.US,D,20181001,000000,328.8,331.992,305.6,320,628.0250000000001,0
+HYPD.US,D,20181002,000000,320,320,235.2,320,50.175000000000004,0
+HYPD.US,D,20181003,000000,324,324,304.8,320,92.6375,0
+HYPD.US,D,20181004,000000,316.8,318.288,311.6,311.6,9.912500000000001,0
+HYPD.US,D,20181005,000000,305.192,312,302.704,312,20.975,0
+HYPD.US,D,20181008,000000,316,318,316,317.6,9.762500000000001,0
+HYPD.US,D,20181009,000000,328,357.896,317.6,318.4,368.25,0
+HYPD.US,D,20181010,000000,323.848,324,300,300,221.175,0
+HYPD.US,D,20181011,000000,292.4,317.512,292.4,308,89.2125,0
+HYPD.US,D,20181012,000000,312,330.4,310.4,330.4,189.8625,0
+HYPD.US,D,20181015,000000,324.8,324.8,304,304,23.475,0
+HYPD.US,D,20181016,000000,280,306.4,252,301.504,156,0
+HYPD.US,D,20181017,000000,301.6,319.192,301.6,318.4,65.7125,0
+HYPD.US,D,20181018,000000,312,312,304,304,83.36250000000001,0
+HYPD.US,D,20181019,000000,308,311.192,301.6,302.4,843.6750000000001,0
+HYPD.US,D,20181022,000000,305.6,350.4,305.6,307.2,470.13750000000005,0
+HYPD.US,D,20181023,000000,310.4,350.4,292.8,312.8,342.7375,0
+HYPD.US,D,20181024,000000,320,396,263.2,285.6,115.875,0
+HYPD.US,D,20181025,000000,292,333.6,277.6,324,149.9125,0
+HYPD.US,D,20181026,000000,315.2,324.8,300.8,301.6,327.2875,0
+HYPD.US,D,20181029,000000,310.4,319.2,296,314.4,127.41250000000001,0
+HYPD.US,D,20181030,000000,312,352,284,296.8,904.7750000000001,0
+HYPD.US,D,20181031,000000,303.2,312,293.6,307.2,518.1750000000001,0
+HYPD.US,D,20181101,000000,305.6,312,283.2,296,89.625,0
+HYPD.US,D,20181102,000000,299.2,320,294,313.6,364.71250000000003,0
+HYPD.US,D,20181105,000000,314.4,314.4,293.2,306.4,23.587500000000002,0
+HYPD.US,D,20181106,000000,308,319.2,292,319.2,210.2125,0
+HYPD.US,D,20181107,000000,318.4,320,295.2,315,506.3,0
+HYPD.US,D,20181108,000000,320,320,316.8,320,74.4375,0
+HYPD.US,D,20181109,000000,312,319.2,300,316.52,155.8375,0
+HYPD.US,D,20181112,000000,309.6,309.6,240.8,249.6,174.8625,0
+HYPD.US,D,20181113,000000,260,260,211.2,211.2,706.8625000000001,0
+HYPD.US,D,20181114,000000,241.6,317.6,232,247.2,961.7625,0
+HYPD.US,D,20181115,000000,252,271.2,239.2,255.2,335.4125,0
+HYPD.US,D,20181116,000000,244,268.4,244,244,157.53750000000002,0
+HYPD.US,D,20181119,000000,248,266.4,214.4,248,308.33750000000003,0
+HYPD.US,D,20181120,000000,240,263.2,220,228.8,852.5250000000001,0
+HYPD.US,D,20181121,000000,228,240,208,212.8,1126.9750000000001,0
+HYPD.US,D,20181123,000000,212,225.968,208,208,86.75,0
+HYPD.US,D,20181126,000000,213.6,242.4,213.6,230.4,260.8625,0
+HYPD.US,D,20181127,000000,236,259.6,228.8,256,228.8625,0
+HYPD.US,D,20181128,000000,259.2,272,248.808,264,260.125,0
+HYPD.US,D,20181129,000000,264.8,308,264,285.6,575.8875,0
+HYPD.US,D,20181130,000000,280.8,312.792,278.4,285.6,445.82500000000005,0
+HYPD.US,D,20181203,000000,286.4,339.2,286.4,339.2,505.1,0
+HYPD.US,D,20181204,000000,335.2,347.2,314.4,321.6,364.21250000000003,0
+HYPD.US,D,20181206,000000,312.8,341.432,296,320,314.675,0
+HYPD.US,D,20181207,000000,316,335.192,316,316,345.0625,0
+HYPD.US,D,20181210,000000,318.4,335.68,314.4,320,417,0
+HYPD.US,D,20181211,000000,316,320,303.2,303.2,1248.525,0
+HYPD.US,D,20181212,000000,305.6,342.4,298.4,299.2,312.175,0
+HYPD.US,D,20181213,000000,288,304.8,253.6,285.6,1117.75,0
+HYPD.US,D,20181214,000000,276,288.8,255.2,272,526.4,0
+HYPD.US,D,20181217,000000,284.8,284.8,234.4,248,880.75,0
+HYPD.US,D,20181218,000000,260,260.8,224,232.8,1046.675,0
+HYPD.US,D,20181219,000000,223.2,272,211.2,228,13493.925000000001,0
+HYPD.US,D,20181220,000000,212,224,204.8,209.6,717.4125,0
+HYPD.US,D,20181221,000000,211.2,218.4,192,218.4,1001.4375,0
+HYPD.US,D,20181224,000000,215.2,219.2,200,216,254.775,0
+HYPD.US,D,20181226,000000,219.2,221.2,200.8,216,975.9625000000001,0
+HYPD.US,D,20181227,000000,220,239.2,202.4,218.4,1502.1125000000002,0
+HYPD.US,D,20181228,000000,219.2,226.4,204,208,862.0875000000001,0
+HYPD.US,D,20181231,000000,208,240,200.8,228,1071.5,0
+HYPD.US,D,20190102,000000,225.6,240,218.48,240,352.875,0
+HYPD.US,D,20190103,000000,240,240,224.8,236,454.925,0
+HYPD.US,D,20190104,000000,239.2,248,232.8,234.04,365.4875,0
+HYPD.US,D,20190107,000000,241.6,244,224.848,236,626.4375,0
+HYPD.US,D,20190108,000000,236,243.2,228,228,233.70000000000002,0
+HYPD.US,D,20190109,000000,238.848,239.2,235.2,236,338.77500000000003,0
+HYPD.US,D,20190110,000000,247.536,247.536,228,230.4,117.15,0
+HYPD.US,D,20190111,000000,230.4,230.4,220,220.8,453.175,0
+HYPD.US,D,20190114,000000,224,226.4,210.48,219.2,520.6375,0
+HYPD.US,D,20190115,000000,220,220,214.136,217.6,268.8875,0
+HYPD.US,D,20190116,000000,224,232,219.2,226.4,413.08750000000003,0
+HYPD.US,D,20190117,000000,228,230.4,224.72,224.8,491.65000000000003,0
+HYPD.US,D,20190118,000000,224,230.4,220.296,222.4,270.71250000000003,0
+HYPD.US,D,20190122,000000,224.8,240,224.8,232.8,622.0500000000001,0
+HYPD.US,D,20190123,000000,236.8,236.8,218.4,236,87.67500000000001,0
+HYPD.US,D,20190124,000000,236,237.6,222.48,226.4,710.875,0
+HYPD.US,D,20190125,000000,232,234.152,228,228,185.75,0
+HYPD.US,D,20190128,000000,228,234.744,214.4,215.2,829.0875000000001,0
+HYPD.US,D,20190129,000000,216,218.4,210.4,210.4,634.225,0
+HYPD.US,D,20190130,000000,320,336,217.6,263.2,74137.4875,0
+HYPD.US,D,20190131,000000,252.8,286.4,229.6,280,6980.450000000001,0
+HYPD.US,D,20190201,000000,278.4,278.4,252.8,264,2529.525,0
+HYPD.US,D,20190204,000000,264,313.2,264,312,5852.450000000001,0
+HYPD.US,D,20190205,000000,315.2,351.192,304.256,334.4,8423.95,0
+HYPD.US,D,20190206,000000,352.8,383.2,338.4,380,15198.0375,0
+HYPD.US,D,20190207,000000,372,393.6,348,393.6,4546.7625,0
+HYPD.US,D,20190208,000000,389.6,543.84,386.4,504,12816.587500000001,0
+HYPD.US,D,20190211,000000,456,499.992,423.568,480.8,7001.9375,0
+HYPD.US,D,20190212,000000,486.4,492.872,400,408.8,4816.6125,0
+HYPD.US,D,20190213,000000,416,482.4,415.216,424.8,4939.175,0
+HYPD.US,D,20190214,000000,425.6,440.192,384,403.2,3645.1625000000004,0
+HYPD.US,D,20190215,000000,408,415.192,372,378.4,4460.55,0
+HYPD.US,D,20190219,000000,369.6,369.84,336.8,336.8,3589.25,0
+HYPD.US,D,20190220,000000,340,409.6,336.8,388.8,4387.6375,0
+HYPD.US,D,20190221,000000,380.8,403.2,373.6,373.6,1274.9125000000001,0
+HYPD.US,D,20190222,000000,386.4,402.4,365.6,380.8,2916.55,0
+HYPD.US,D,20190225,000000,391.2,414.4,369.6,400,3174.3375,0
+HYPD.US,D,20190226,000000,396.8,446.4,390.744,428,2342.35,0
+HYPD.US,D,20190227,000000,428,455.2,409.6,414.4,2421.1625,0
+HYPD.US,D,20190228,000000,417.6,430.4,401.08,408.8,1144.575,0
+HYPD.US,D,20190301,000000,411.2,413.6,392,410.4,1123.0875,0
+HYPD.US,D,20190304,000000,407.2,410.432,381.6,408,768.9625000000001,0
+HYPD.US,D,20190305,000000,408.8,419.168,391.2,416,946.75,0
+HYPD.US,D,20190306,000000,415.2,415.2,385.6,391.2,1521.775,0
+HYPD.US,D,20190307,000000,395.2,435.2,391.2,394.4,2317.725,0
+HYPD.US,D,20190308,000000,396.8,423.2,386.4,410.4,1955.5,0
+HYPD.US,D,20190311,000000,410.4,443.08,401.6,424,1834.1875,0
+HYPD.US,D,20190312,000000,419.2,430.4,412.104,418.4,580.0625,0
+HYPD.US,D,20190313,000000,419.56,424,400.808,415.2,720.6500000000001,0
+HYPD.US,D,20190314,000000,418.4,451.2,408.8,439.2,1487.8125,0
+HYPD.US,D,20190315,000000,442.4,456.8,428.008,456.8,716.0625,0
+HYPD.US,D,20190318,000000,462.4,462.4,428,452,904.1875,0
+HYPD.US,D,20190319,000000,459.2,459.2,424.336,440,747.2625,0
+HYPD.US,D,20190320,000000,447.2,457.592,432,443.2,848.1125000000001,0
+HYPD.US,D,20190321,000000,448.08,455.2,432,439.2,564.2625,0
+HYPD.US,D,20190322,000000,432,451.2,408,424,716.8625000000001,0
+HYPD.US,D,20190325,000000,427.184,448,410.04,428,711.6625,0
+HYPD.US,D,20190326,000000,429.104,441.6,413.608,424,704.7375000000001,0
+HYPD.US,D,20190327,000000,414.4,438.4,409.4,428,700.25,0
+HYPD.US,D,20190328,000000,427.2,491.6,427.2,462.4,2469.9375,0
+HYPD.US,D,20190329,000000,456,490.392,450.24,479.2,1230.5375000000001,0
+HYPD.US,D,20190401,000000,480,491.992,469.68,479.2,439.3125,0
+HYPD.US,D,20190402,000000,476,494.4,452.8,452.8,1114.825,0
+HYPD.US,D,20190403,000000,456.8,477.6,456.8,476,409.32500000000005,0
+HYPD.US,D,20190404,000000,472.8,484.8,469.536,473.6,396.75,0
+HYPD.US,D,20190405,000000,473.6,488,473.6,477.6,243.0625,0
+HYPD.US,D,20190408,000000,480,492,476,478.4,912.9875000000001,0
+HYPD.US,D,20190409,000000,472,483.984,468.8,475.2,465.0625,0
+HYPD.US,D,20190410,000000,480,519.192,480,508,885.625,0
+HYPD.US,D,20190411,000000,514.4,532,500.8,512.8,764.6750000000001,0
+HYPD.US,D,20190412,000000,510.4,532,502.456,521.6,393.0375,0
+HYPD.US,D,20190415,000000,528.8,554.4,515.96,549.6,1283.1375,0
+HYPD.US,D,20190416,000000,548.8,558.608,507.2,513.6,1069.7375,0
+HYPD.US,D,20190417,000000,514.4,536.6,480,508,1252.1125000000002,0
+HYPD.US,D,20190418,000000,516,534.664,496.8,521.6,248.47500000000002,0
+HYPD.US,D,20190422,000000,521.6,523.2,500,514.4,117.7625,0
+HYPD.US,D,20190423,000000,512,516,497.8,499.2,405.08750000000003,0
+HYPD.US,D,20190424,000000,504.8,534,492.8,521.6,443.375,0
+HYPD.US,D,20190425,000000,543.2,543.2,506.8,513.6,512.5500000000001,0
+HYPD.US,D,20190426,000000,537.6,537.6,491.2,531.2,815.2125000000001,0
+HYPD.US,D,20190429,000000,528,528,500,500,480.9375,0
+HYPD.US,D,20190430,000000,506.4,528,411.2,448.8,1467.9,0
+HYPD.US,D,20190501,000000,442.4,519.2,416.008,472.8,2510.5375000000004,0
+HYPD.US,D,20190502,000000,480,492.552,449.624,480,585.5,0
+HYPD.US,D,20190503,000000,482.4,488,464,469.6,380.7375,0
+HYPD.US,D,20190506,000000,465.6,503.992,460.952,480,1012.25,0
+HYPD.US,D,20190507,000000,472,492,460.92,492,983.5250000000001,0
+HYPD.US,D,20190508,000000,488.8,488.8,472.8,482.4,237.125,0
+HYPD.US,D,20190509,000000,477.6,480,468,468,307.3125,0
+HYPD.US,D,20190510,000000,467.2,487.2,452,483.2,603.1375,0
+HYPD.US,D,20190513,000000,482.4,482.4,450.4,471.2,270.71250000000003,0
+HYPD.US,D,20190514,000000,471.2,472,400,400,542.075,0
+HYPD.US,D,20190515,000000,412,425.6,408.8,408.8,1402.4750000000001,0
+HYPD.US,D,20190516,000000,409.6,416,409.6,411.648,596.3000000000001,0
+HYPD.US,D,20190517,000000,409.6,418.4,404.8,414.4,345.1875,0
+HYPD.US,D,20190520,000000,408.8,412.16,384.8,392,355.75,0
+HYPD.US,D,20190521,000000,396.8,415.2,396.8,409.6,112.11250000000001,0
+HYPD.US,D,20190522,000000,406.888,414.4,404.44,412.8,139.9375,0
+HYPD.US,D,20190523,000000,404.8,415.2,398.096,407.2,102.0625,0
+HYPD.US,D,20190524,000000,408,414.4,392.8,414.4,354.4375,0
+HYPD.US,D,20190528,000000,409.6,415.8,394.768,402.4,105.8875,0
+HYPD.US,D,20190529,000000,392.36,401.6,392.36,400,114.0625,0
+HYPD.US,D,20190530,000000,400,403.2,384,385.6,517.8375,0
+HYPD.US,D,20190531,000000,384.8,406.4,384.8,406.4,398.9375,0
+HYPD.US,D,20190603,000000,403.2,411.2,384.008,400,384.63750000000005,0
+HYPD.US,D,20190604,000000,399.2,409.6,388,404,1007.0125,0
+HYPD.US,D,20190605,000000,400,440,396,409.6,1120.9625,0
+HYPD.US,D,20190606,000000,410.4,416.8,388.352,412.8,315.08750000000003,0
+HYPD.US,D,20190607,000000,414.76,436.8,392.8,408.8,762.2750000000001,0
+HYPD.US,D,20190610,000000,408,428,400.8,410.4,668.625,0
+HYPD.US,D,20190611,000000,400,407.2,392,392,277.0625,0
+HYPD.US,D,20190612,000000,402.44,410.4,380,380.8,451.07500000000005,0
+HYPD.US,D,20190613,000000,384.72,414.4,380,390.4,608.5500000000001,0
+HYPD.US,D,20190614,000000,427.6,427.6,388,400,707.9375,0
+HYPD.US,D,20190617,000000,404.8,409.6,390.4,393.6,615.6625,0
+HYPD.US,D,20190618,000000,400.8,406.4,376.056,381.648,847.45,0
+HYPD.US,D,20190619,000000,376.8,396,370.4,374.4,499.1625,0
+HYPD.US,D,20190620,000000,373.6,390.4,361.6,366.4,739.575,0
+HYPD.US,D,20190621,000000,372,381.6,336.8,349.6,451.3625,0
+HYPD.US,D,20190624,000000,355.2,373.6,321.6,345.6,819.9125,0
+HYPD.US,D,20190625,000000,341.6,347.92,320,345.6,195.5875,0
+HYPD.US,D,20190626,000000,337.6,357.72,323.456,326.4,214.2375,0
+HYPD.US,D,20190627,000000,321.6,348,321.6,332,153.9625,0
+HYPD.US,D,20190628,000000,336,344,332,344,251.2375,0
+HYPD.US,D,20190701,000000,340,346.4,334.4,344,197.20000000000002,0
+HYPD.US,D,20190702,000000,338.4,342.4,332,342.4,382.925,0
+HYPD.US,D,20190703,000000,334.464,343.2,332.8,342.4,327.225,0
+HYPD.US,D,20190705,000000,336.8,340.776,318.4,325.6,282.4375,0
+HYPD.US,D,20190708,000000,332,332.8,276.8,296,1690.9750000000001,0
+HYPD.US,D,20190709,000000,313.6,314.4,260,288,747.325,0
+HYPD.US,D,20190710,000000,284,284,238,247.2,4669.3,0
+HYPD.US,D,20190711,000000,224.8,227.2,204,204,15439.1375,0
+HYPD.US,D,20190712,000000,215.2,246.4,212,228,12748.3125,0
+HYPD.US,D,20190715,000000,232.8,246.4,222.4,238.4,5930.8,0
+HYPD.US,D,20190716,000000,244,276,239.2,264,7428.775000000001,0
+HYPD.US,D,20190717,000000,260,284,248.8,268,2130.7125,0
+HYPD.US,D,20190718,000000,275.2,279.2,251.2,254.4,1105.325,0
+HYPD.US,D,20190719,000000,252,261.6,240.8,255.2,2091.875,0
+HYPD.US,D,20190722,000000,256.8,271.92,251.2,268.8,1926.5125,0
+HYPD.US,D,20190723,000000,271.2,271.2,256,260,1652.2,0
+HYPD.US,D,20190724,000000,257.6,264.8,254.4,257.6,684.0375,0
+HYPD.US,D,20190725,000000,256,256.088,241.6,248,1013.8875,0
+HYPD.US,D,20190726,000000,240,255.2,240,250.4,1750.1875,0
+HYPD.US,D,20190729,000000,252.8,271.72,252.008,263.2,1104.4125000000001,0
+HYPD.US,D,20190730,000000,264,276,246.408,265.6,2072.1,0
+HYPD.US,D,20190731,000000,264,273.76,248.8,255.2,2903.0750000000003,0
+HYPD.US,D,20190801,000000,259.2,260.8,251.2,256.8,605.075,0
+HYPD.US,D,20190802,000000,249.6,262.4,248,262.4,198.2375,0
+HYPD.US,D,20190805,000000,256.8,263.608,250.4,256,780.1500000000001,0
+HYPD.US,D,20190806,000000,257.76,259.192,251.2,257.6,276.2375,0
+HYPD.US,D,20190807,000000,255.2,267.2,252,260,406.7875,0
+HYPD.US,D,20190808,000000,265.864,268,256,260,734.2875,0
+HYPD.US,D,20190809,000000,260,267.2,252.568,267.2,394.52500000000003,0
+HYPD.US,D,20190812,000000,268,280,257.68,264.8,1787.2375000000002,0
+HYPD.US,D,20190813,000000,253.168,282.4,253.168,267.2,796.75,0
+HYPD.US,D,20190814,000000,263.2,281.6,262.4,267.2,916.3125,0
+HYPD.US,D,20190815,000000,271.2,276,248,265.6,911.1125000000001,0
+HYPD.US,D,20190816,000000,262.4,262.4,247.208,248.8,662.3375000000001,0
+HYPD.US,D,20190819,000000,248,269.6,242.4,269.6,206.675,0
+HYPD.US,D,20190820,000000,268.8,268.8,251.208,260,419.90000000000003,0
+HYPD.US,D,20190821,000000,264,264,253.6,257.6,189.07500000000002,0
+HYPD.US,D,20190822,000000,256,256.808,251.2,256,124.8875,0
+HYPD.US,D,20190823,000000,253.6,258.336,244,252,210.26250000000002,0
+HYPD.US,D,20190826,000000,255.2,263.992,245.6,250.4,614.725,0
+HYPD.US,D,20190827,000000,252.8,268,252.8,262.4,345.65000000000003,0
+HYPD.US,D,20190828,000000,268,268,256,256,155.275,0
+HYPD.US,D,20190829,000000,262.4,263.2,256,257.6,382.96250000000003,0
+HYPD.US,D,20190830,000000,256,264,256,256.8,163.32500000000002,0
+HYPD.US,D,20190903,000000,257.28,258.4,256,257.6,58.675000000000004,0
+HYPD.US,D,20190904,000000,259.2,259.2,256,256.8,250.72500000000002,0
+HYPD.US,D,20190905,000000,276,276,259.2,260,313.96250000000003,0
+HYPD.US,D,20190906,000000,262.4,272.8,262.4,272.8,117.7625,0
+HYPD.US,D,20190909,000000,275.2,338.4,272.8,333.6,3892.9375,0
+HYPD.US,D,20190910,000000,336,340,296.12,333.552,1607.8125,0
+HYPD.US,D,20190911,000000,333.6,356.8,316,333.6,717.725,0
+HYPD.US,D,20190912,000000,334.4,341.6,317.6,340,1021.575,0
+HYPD.US,D,20190913,000000,332,340,321.6,334.4,400.3,0
+HYPD.US,D,20190916,000000,328.08,347.2,328,340,161.8125,0
+HYPD.US,D,20190917,000000,333.6,360,333.6,358.4,1359.8500000000001,0
+HYPD.US,D,20190918,000000,350.4,401.792,350,392.8,1985.8125,0
+HYPD.US,D,20190919,000000,395.2,404.744,364,386.4,2099.05,0
+HYPD.US,D,20190920,000000,381.6,399.2,341.6,354.4,1863.5,0
+HYPD.US,D,20190923,000000,352.8,363.12,339.2,357.6,719.6375,0
+HYPD.US,D,20190924,000000,354.4,365.6,333.6,351.2,1472.0375000000001,0
+HYPD.US,D,20190925,000000,349.6,377.6,344,364,1288.5875,0
+HYPD.US,D,20190926,000000,364,370.192,344,349.6,982.2375000000001,0
+HYPD.US,D,20190927,000000,353.6,353.6,314.4,320,1348.2375000000002,0
+HYPD.US,D,20190930,000000,312.8,320,285.84,296,753.95,0
+HYPD.US,D,20191001,000000,304.8,328.8,260,276.8,2161.8625,0
+HYPD.US,D,20191002,000000,274.4,276,260.8,268,886.8625000000001,0
+HYPD.US,D,20191003,000000,260.8,279.2,258.4,264,2648.7625000000003,0
+HYPD.US,D,20191004,000000,262.4,307.2,258.4,293.6,1254.6875,0
+HYPD.US,D,20191007,000000,290.4,312.8,280,292,190,0
+HYPD.US,D,20191008,000000,292.8,303.2,276.8,292.8,491.40000000000003,0
+HYPD.US,D,20191009,000000,290.4,300,281.6,285.6,308.375,0
+HYPD.US,D,20191010,000000,285.6,295.2,270.4,276.8,630.5875000000001,0
+HYPD.US,D,20191011,000000,277.6,288,260,265.6,987.4625000000001,0
+HYPD.US,D,20191014,000000,261.6,272.824,260,263.2,477.425,0
+HYPD.US,D,20191015,000000,265.6,273.168,252,258.4,745.95,0
+HYPD.US,D,20191016,000000,255.2,264.248,244,245.6,2350.2000000000003,0
+HYPD.US,D,20191017,000000,244.8,261.6,228.8,253.6,1755.8500000000001,0
+HYPD.US,D,20191018,000000,243.2,246.4,236.8,242.4,1078.1625000000001,0
+HYPD.US,D,20191021,000000,240,245.6,228,237.6,1246.9,0
+HYPD.US,D,20191022,000000,240,245.88,219.2,224.8,1430.3500000000001,0
+HYPD.US,D,20191023,000000,224,233.296,212,230.4,1232.5125,0
+HYPD.US,D,20191024,000000,230.4,239.448,222.4,233.6,230.025,0
+HYPD.US,D,20191025,000000,232,267.2,232,262.4,607.6750000000001,0
+HYPD.US,D,20191028,000000,260,266.328,252,256,524.5375,0
+HYPD.US,D,20191029,000000,253.6,256,236,241.6,463.88750000000005,0
+HYPD.US,D,20191030,000000,242.4,244.544,221.6,223.92,1776.6875,0
+HYPD.US,D,20191031,000000,232.8,232.8,213.6,223.2,2194,0
+HYPD.US,D,20191101,000000,228,240,217.6,236,431.0625,0
+HYPD.US,D,20191104,000000,234.4,234.4,224,230.4,291.375,0
+HYPD.US,D,20191105,000000,232,236.792,224.8,224.8,154.47500000000002,0
+HYPD.US,D,20191106,000000,224,248,216,240.8,1348.9125000000001,0
+HYPD.US,D,20191107,000000,240.8,243.192,228,242.4,352.425,0
+HYPD.US,D,20191108,000000,241.6,243.2,224,228.8,700.45,0
+HYPD.US,D,20191111,000000,232,236.8,226.4,230.4,272.85,0
+HYPD.US,D,20191112,000000,236.752,237.2,213.6,213.6,3299.125,0
+HYPD.US,D,20191113,000000,226.4,230,208,224.784,1579.0125,0
+HYPD.US,D,20191114,000000,222.952,235.2,216,224,833.0250000000001,0
+HYPD.US,D,20191115,000000,221.2,232.8,213.6,226.4,1071.125,0
+HYPD.US,D,20191118,000000,224,232,217.368,220,621.5125,0
+HYPD.US,D,20191119,000000,223.2,258.4,217.112,240,1477.6375,0
+HYPD.US,D,20191120,000000,240,310.4,240,257.6,4750.2,0
+HYPD.US,D,20191121,000000,257.6,276,257.6,270.4,1070.2875000000001,0
+HYPD.US,D,20191122,000000,272,298.4,270.4,290.4,1413.5375000000001,0
+HYPD.US,D,20191125,000000,296,307.192,290.4,306.4,984.75,0
+HYPD.US,D,20191126,000000,308,310.392,274.352,286.4,1188.625,0
+HYPD.US,D,20191127,000000,288,351.2,286.4,328,2344.9500000000003,0
+HYPD.US,D,20191129,000000,333.6,345.12,327.76,343.2,546.275,0
+HYPD.US,D,20191202,000000,348,351.2,304,322.4,1715.1000000000001,0
+HYPD.US,D,20191203,000000,312.8,312.8,248,287.2,3790.2000000000003,0
+HYPD.US,D,20191204,000000,283.2,294.4,272.104,283.2,420.08750000000003,0
+HYPD.US,D,20191205,000000,283.2,308,280.48,296.8,502.1,0
+HYPD.US,D,20191206,000000,297.6,297.6,280.8,284,382.20000000000005,0
+HYPD.US,D,20191209,000000,281.6,288,267.2,284,428.1875,0
+HYPD.US,D,20191210,000000,281.6,298.4,275.2,275.2,746.8000000000001,0
+HYPD.US,D,20191211,000000,274.4,284.8,268.008,273.6,531.3125,0
+HYPD.US,D,20191212,000000,268,273.056,262.12,267.2,1056.3375,0
+HYPD.US,D,20191213,000000,266.4,269.6,250.048,264,770.7125000000001,0
+HYPD.US,D,20191216,000000,262.4,270.256,256,259.2,1169.9625,0
+HYPD.US,D,20191217,000000,260,281.856,259.2,264.8,1129.7125,0
+HYPD.US,D,20191218,000000,264,272.8,257.6,264.8,2256.75,0
+HYPD.US,D,20191219,000000,264.8,320,264.8,297.6,3489.5875,0
+HYPD.US,D,20191220,000000,292.8,320.4,292.8,308.8,1594.7875000000001,0
+HYPD.US,D,20191223,000000,309.6,316,296.8,300,1008.475,0
+HYPD.US,D,20191224,000000,297.6,313.6,272,295.2,995.25,0
+HYPD.US,D,20191226,000000,303.2,319.2,299.2,315.2,2197.2875,0
+HYPD.US,D,20191227,000000,308,319.2,305.6,305.6,963.7375000000001,0
+HYPD.US,D,20191230,000000,306.4,317.6,289.616,317.6,890.8875,0
+HYPD.US,D,20191231,000000,316.8,378.864,310.4,358.4,3665.5,0
+HYPD.US,D,20200102,000000,360,365.488,344,345.6,1205.7,0
+HYPD.US,D,20200103,000000,343.2,360,312.8,331.2,998.9625000000001,0
+HYPD.US,D,20200106,000000,324.8,328.744,313.6,316.8,483.1875,0
+HYPD.US,D,20200107,000000,312,339.216,312,328.8,420.15000000000003,0
+HYPD.US,D,20200108,000000,332,352,320,338.4,615.6875,0
+HYPD.US,D,20200109,000000,338.4,352,328.456,341.6,276.5625,0
+HYPD.US,D,20200110,000000,340,356.8,337.6,346.4,314.8625,0
+HYPD.US,D,20200113,000000,348,360,348,360,683.3625000000001,0
+HYPD.US,D,20200114,000000,359.2,394.936,353.6,379.2,1912.6625000000001,0
+HYPD.US,D,20200115,000000,379.2,399.2,379.2,380,698.4875000000001,0
+HYPD.US,D,20200116,000000,368,394.24,360,393.6,789.9625000000001,0
+HYPD.US,D,20200117,000000,389.6,389.6,368,378.4,316.15000000000003,0
+HYPD.US,D,20200121,000000,380.8,380.8,360,368.8,556.5375,0
+HYPD.US,D,20200122,000000,368,376.8,360,366.4,824.6875,0
+HYPD.US,D,20200123,000000,362.4,368,360,363.2,180,0
+HYPD.US,D,20200124,000000,368,369.92,332.824,336.8,920.0375,0
+HYPD.US,D,20200127,000000,325.6,345.6,325.6,332,197.0875,0
+HYPD.US,D,20200128,000000,342.728,352,330.4,352,201.85000000000002,0
+HYPD.US,D,20200129,000000,351.2,374.392,328.8,356,574.975,0
+HYPD.US,D,20200130,000000,362.4,371.2,357.336,371.2,275.05,0
+HYPD.US,D,20200131,000000,374.4,386.4,364.008,374.4,1890.5875,0
+HYPD.US,D,20200203,000000,353.6,374.4,353.6,360,646.8875,0
+HYPD.US,D,20200204,000000,346.4,357.472,341.6,349.504,334.21250000000003,0
+HYPD.US,D,20200205,000000,343.2,348.8,342.4,346.4,142.35,0
+HYPD.US,D,20200206,000000,348,360,348,360,164.9375,0
+HYPD.US,D,20200207,000000,352,358.4,344,348,200.53750000000002,0
+HYPD.US,D,20200210,000000,348.8,356.8,348.8,353.6,54.5,0
+HYPD.US,D,20200211,000000,353.6,356,347.2,356,83.275,0
+HYPD.US,D,20200212,000000,351.2,356,351.2,352.8,319.90000000000003,0
+HYPD.US,D,20200213,000000,346.4,355.2,341.6,355.2,408.625,0
+HYPD.US,D,20200214,000000,350.4,356,337.6,345.6,340.1875,0
+HYPD.US,D,20200218,000000,345.448,356,340,341.6,744.5875000000001,0
+HYPD.US,D,20200219,000000,344.8,356,343.2,353.6,286.7875,0
+HYPD.US,D,20200220,000000,356,356,350.4,355.2,262.96250000000003,0
+HYPD.US,D,20200221,000000,356,364,345.6,347.184,608.1,0
+HYPD.US,D,20200224,000000,343.2,346.4,337.6,340,177.07500000000002,0
+HYPD.US,D,20200225,000000,344,354.64,324.8,333.6,362.70000000000005,0
+HYPD.US,D,20200226,000000,330,331.2,308.8,314.4,509.45000000000005,0
+HYPD.US,D,20200227,000000,301.6,316.8,280,301.6,599.15,0
+HYPD.US,D,20200228,000000,288.072,312,280.312,312,391.08750000000003,0
+HYPD.US,D,20200302,000000,316,316,302.4,305.6,373.05,0
+HYPD.US,D,20200303,000000,304.72,320,304.72,319.2,108.75,0
+HYPD.US,D,20200304,000000,331.2,334.4,315.2,328,219.41250000000002,0
+HYPD.US,D,20200305,000000,321.528,331.2,319.2,326.4,232.41250000000002,0
+HYPD.US,D,20200306,000000,316.8,321.6,295.2,296.8,1432.25,0
+HYPD.US,D,20200309,000000,291.792,295.2,234,284,2320.8125,0
+HYPD.US,D,20200310,000000,280,291.2,204.8,221.6,4219.5625,0
+HYPD.US,D,20200311,000000,276,276,216.216,232.4,1115.375,0
+HYPD.US,D,20200312,000000,220,236.8,160,174.4,1354.275,0
+HYPD.US,D,20200313,000000,195.2,235.2,161.6,176.992,959.125,0
+HYPD.US,D,20200316,000000,182.4,210,176,176,545.9125,0
+HYPD.US,D,20200317,000000,178.904,192,164,169.6,600.1750000000001,0
+HYPD.US,D,20200318,000000,169.4,178.856,140,141.6,936.1125000000001,0
+HYPD.US,D,20200319,000000,138.4,160,88.8,154.4,825,0
+HYPD.US,D,20200320,000000,160,188,159.2,183.2,785.4875000000001,0
+HYPD.US,D,20200323,000000,183.2,183.2,160.792,174.4,492.35,0
+HYPD.US,D,20200324,000000,168,195.2,168,188.8,825.4125,0
+HYPD.US,D,20200325,000000,189.6,194.4,184,187.2,636.825,0
+HYPD.US,D,20200326,000000,187.2,200,176,184,1026.2875000000001,0
+HYPD.US,D,20200327,000000,178.4,240,174.552,228,1454.275,0
+HYPD.US,D,20200330,000000,232.8,234.4,200.8,215.2,165.8625,0
+HYPD.US,D,20200331,000000,224,224,177.736,184,434.2375,0
+HYPD.US,D,20200401,000000,203.192,214.4,188.8,208,579.8000000000001,0
+HYPD.US,D,20200402,000000,213.072,221.6,188,212.8,419.38750000000005,0
+HYPD.US,D,20200403,000000,216,226.4,214.776,225.6,335.46250000000003,0
+HYPD.US,D,20200406,000000,224,232,222.4,224.8,380.13750000000005,0
+HYPD.US,D,20200407,000000,228.8,242.4,222.8,225.6,1815.4375,0
+HYPD.US,D,20200408,000000,224,231.6,209.6,227.2,254.05,0
+HYPD.US,D,20200409,000000,224,227.784,218.4,221.6,398.2875,0
+HYPD.US,D,20200413,000000,217.6,225.6,212.8,216.8,410.82500000000005,0
+HYPD.US,D,20200414,000000,221.44,237.6,221.008,233.6,1433.9875000000002,0
+HYPD.US,D,20200415,000000,216,236,216,234.4,181.51250000000002,0
+HYPD.US,D,20200416,000000,236,239.2,217.608,224.8,300.3,0
+HYPD.US,D,20200417,000000,234.4,263.984,226.016,240,760.5625,0
+HYPD.US,D,20200420,000000,239.2,262.256,227.2,260,683.9000000000001,0
+HYPD.US,D,20200421,000000,260,260,237.6,237.6,261.4875,0
+HYPD.US,D,20200422,000000,238.4,251.392,230.4,232.8,82.1875,0
+HYPD.US,D,20200423,000000,230.4,260,230.4,260,635.35,0
+HYPD.US,D,20200424,000000,260,260,245.6,245.6,116.125,0
+HYPD.US,D,20200427,000000,249.6,260,247.208,249.6,121.85000000000001,0
+HYPD.US,D,20200428,000000,249.6,272,248.8,249.6,569.575,0
+HYPD.US,D,20200429,000000,268,285.6,260.8,285.6,1147.6375,0
+HYPD.US,D,20200430,000000,285.6,294.4,269.6,292.8,550.2625,0
+HYPD.US,D,20200501,000000,284,286.4,256,268,61.725,0
+HYPD.US,D,20200504,000000,264.8,268.8,264.8,268.8,248.95000000000002,0
+HYPD.US,D,20200505,000000,272.8,289.392,272.8,285.6,64.425,0
+HYPD.US,D,20200506,000000,287.2,288,265.6,288,173.2375,0
+HYPD.US,D,20200507,000000,288,293.6,282.4,293.6,62.550000000000004,0
+HYPD.US,D,20200508,000000,288.8,300,288.8,294.4,251.78750000000002,0
+HYPD.US,D,20200511,000000,284,308,284,296,515.0125,0
+HYPD.US,D,20200512,000000,299.2,308,284.8,304.8,212.3625,0
+HYPD.US,D,20200513,000000,303.2,307.992,249.6,288,908,0
+HYPD.US,D,20200514,000000,268,273.6,249.6,256,931.5,0
+HYPD.US,D,20200515,000000,256.8,256.8,241.6,246.4,415.82500000000005,0
+HYPD.US,D,20200518,000000,260.8,260.8,241.6,256,422.82500000000005,0
+HYPD.US,D,20200519,000000,256.8,275.2,252.8,269.6,301.9375,0
+HYPD.US,D,20200520,000000,275.2,275.2,249.6,257.2,339.05,0
+HYPD.US,D,20200521,000000,260,261.232,245.2,246.4,616.8625000000001,0
+HYPD.US,D,20200522,000000,248.8,251.2,232,240,1812.2375000000002,0
+HYPD.US,D,20200526,000000,245.6,251.2,220,239.2,1199.4875,0
+HYPD.US,D,20200527,000000,238.4,239.2,230.4,231.2,501.3,0
+HYPD.US,D,20200528,000000,232,240,230.4,231.2,401.33750000000003,0
+HYPD.US,D,20200529,000000,232,232,222.4,231.2,486.26250000000005,0
+HYPD.US,D,20200601,000000,229.944,235.2,228,231.2,343.13750000000005,0
+HYPD.US,D,20200602,000000,233.6,233.6,226.152,231.2,472.46250000000003,0
+HYPD.US,D,20200603,000000,224.8,237.6,216,217.6,667.1750000000001,0
+HYPD.US,D,20200604,000000,228,229.6,216,229.6,278.2375,0
+HYPD.US,D,20200605,000000,229.6,239.2,220,235.2,696.9375,0
+HYPD.US,D,20200608,000000,237.6,263.2,229.6,240,1575.575,0
+HYPD.US,D,20200609,000000,240,256.8,226.8,256,587.6125000000001,0
+HYPD.US,D,20200610,000000,252,252,234.4,245.6,254.7375,0
+HYPD.US,D,20200611,000000,236,240.8,232,239.2,1756.3875,0
+HYPD.US,D,20200612,000000,240,253.6,228,248.8,608.875,0
+HYPD.US,D,20200615,000000,247.2,260,236,255.2,532.725,0
+HYPD.US,D,20200616,000000,260,278.392,244.808,260,2328.4500000000003,0
+HYPD.US,D,20200617,000000,260,291.2,258.4,268,4436.4875,0
+HYPD.US,D,20200618,000000,271.2,271.2,256.8,258.4,1320.25,0
+HYPD.US,D,20200619,000000,259.2,269.6,244.008,247.2,1035.575,0
+HYPD.US,D,20200622,000000,248,248,235.2,238.4,1647.9625,0
+HYPD.US,D,20200623,000000,239.2,254.856,239.2,244.8,800.4250000000001,0
+HYPD.US,D,20200624,000000,244,244.8,232,236,1185.3,0
+HYPD.US,D,20200625,000000,236.8,244.8,226.4,233.6,684.625,0
+HYPD.US,D,20200626,000000,228.536,237.6,223.2,234.4,915.8625000000001,0
+HYPD.US,D,20200629,000000,232,232,220,223.2,1264.0375000000001,0
+HYPD.US,D,20200630,000000,228,248,224.8,227.2,1491.95,0
+HYPD.US,D,20200701,000000,228,232,224,224.8,902.2125000000001,0
+HYPD.US,D,20200702,000000,231.248,231.248,225.6,228,1033.3,0
+HYPD.US,D,20200706,000000,229.6,239.2,224.8,227.2,891.6125000000001,0
+HYPD.US,D,20200707,000000,224.8,234.4,216,224.8,1795.875,0
+HYPD.US,D,20200708,000000,220,225.6,218.656,224.8,581.1125000000001,0
+HYPD.US,D,20200709,000000,222.4,232.8,220,225.6,1288.8500000000001,0
+HYPD.US,D,20200710,000000,220,220,209.76,212.8,774.5875000000001,0
+HYPD.US,D,20200713,000000,215.2,218.8,204.008,212.808,1028.55,0
+HYPD.US,D,20200714,000000,216.8,217.6,206.8,208.8,995.125,0
+HYPD.US,D,20200715,000000,216.8,217.6,210.304,210.4,474.5375,0
+HYPD.US,D,20200716,000000,213.6,216,212.8,216,478.96250000000003,0
+HYPD.US,D,20200717,000000,216.4,217.6,212.8,216,1051.8125,0
+HYPD.US,D,20200720,000000,217.6,241.184,207.2,235.2,2456.2875,0
+HYPD.US,D,20200721,000000,264,294.4,255.2,277.6,17194.350000000002,0
+HYPD.US,D,20200722,000000,293.6,330.4,280,291.2,9610.4125,0
+HYPD.US,D,20200723,000000,308,355.2,300,339.2,9940.525000000001,0
+HYPD.US,D,20200724,000000,326.4,333.6,304,312.8,4365.6125,0
+HYPD.US,D,20200727,000000,302.4,302.4,272,281.6,2689.9,0
+HYPD.US,D,20200728,000000,284.8,311.04,280,296.8,2173.3875000000003,0
+HYPD.US,D,20200729,000000,296.8,302.4,288,296.8,1230.4,0
+HYPD.US,D,20200730,000000,294.4,303.6,289.6,298.4,961.725,0
+HYPD.US,D,20200731,000000,300,306.4,281.6,281.6,1738.3625000000002,0
+HYPD.US,D,20200803,000000,285.6,293.6,285.6,292.8,677.875,0
+HYPD.US,D,20200804,000000,296,296,287.2,290.4,706.4250000000001,0
+HYPD.US,D,20200805,000000,290.4,300,284,284,814.625,0
+HYPD.US,D,20200806,000000,281.6,291.2,280.8,282.4,967.3125,0
+HYPD.US,D,20200807,000000,280,289.6,264,272,2337.25,0
+HYPD.US,D,20200810,000000,272.8,295.2,272.8,291.2,815.125,0
+HYPD.US,D,20200811,000000,549.6,553.6,380.4,402.4,759539.9875,0
+HYPD.US,D,20200812,000000,372,408,360,408,20132.2,0
+HYPD.US,D,20200813,000000,385.6,390.392,362.4,372,9915.3875,0
+HYPD.US,D,20200814,000000,370.4,380,360.8,369.6,2217.4875,0
+HYPD.US,D,20200817,000000,369.6,390.4,331.04,361.6,10036.1625,0
+HYPD.US,D,20200818,000000,352.8,363.6,342.4,359.2,7052.200000000001,0
+HYPD.US,D,20200819,000000,296,299.2,283.2,299.2,29481.050000000003,0
+HYPD.US,D,20200820,000000,299.2,299.2,288.8,296,3417.4125000000004,0
+HYPD.US,D,20200821,000000,291.2,299.6,289.6,292.8,4184.8875,0
+HYPD.US,D,20200824,000000,296.8,300,289.6,292,3216.6875,0
+HYPD.US,D,20200825,000000,288,297.6,288,296,2514.1625000000004,0
+HYPD.US,D,20200826,000000,292,300,288,291.2,3488.1375000000003,0
+HYPD.US,D,20200827,000000,288,289.448,268,272.8,4157.775000000001,0
+HYPD.US,D,20200828,000000,272,281.6,270.4,276,2329.0625,0
+HYPD.US,D,20200831,000000,271.2,286.4,271.2,280.8,2447.6,0
+HYPD.US,D,20200901,000000,278.4,293.6,275.2,280,3052.1125,0
+HYPD.US,D,20200902,000000,280.8,284,270.4,282.4,2912.9125000000004,0
+HYPD.US,D,20200903,000000,280,290.4,275.776,281.6,1626.125,0
+HYPD.US,D,20200904,000000,280,280,260.8,278.4,1910.6125000000002,0
+HYPD.US,D,20200908,000000,272.8,282.4,269.6,278.4,886.2875,0
+HYPD.US,D,20200909,000000,278.4,288.8,278.4,287.2,1218.9750000000001,0
+HYPD.US,D,20200910,000000,286.4,289.6,272,280,1206.5125,0
+HYPD.US,D,20200911,000000,280.8,280.8,267.2,274.4,877.6,0
+HYPD.US,D,20200914,000000,272.8,289.6,269.8,281.6,1071.9375,0
+HYPD.US,D,20200915,000000,282.4,287.744,272.8,276,2169.8625,0
+HYPD.US,D,20200916,000000,277.6,280,270.4,272,2223.4375,0
+HYPD.US,D,20200917,000000,271.2,276,261.6,272.8,1811,0
+HYPD.US,D,20200918,000000,272.8,276,268,271.2,2031.45,0
+HYPD.US,D,20200921,000000,271.2,271.2,246.4,256,3810.7375,0
+HYPD.US,D,20200922,000000,256.8,260,249.6,252,1906.9125000000001,0
+HYPD.US,D,20200923,000000,250.4,256,244,248,1332.875,0
+HYPD.US,D,20200924,000000,251.2,251.2,232,235.2,3273.0375000000004,0
+HYPD.US,D,20200925,000000,233.6,273.6,232,246.4,5304.6,0
+HYPD.US,D,20200928,000000,260,260,244.8,256,1569,0
+HYPD.US,D,20200929,000000,262.4,262.4,252.8,256.8,906.2625,0
+HYPD.US,D,20200930,000000,256,256,240.8,249.6,1040.2875000000001,0
+HYPD.US,D,20201001,000000,247.2,254.4,240.8,248.8,596.5375,0
+HYPD.US,D,20201002,000000,248,253.44,244.8,250.4,1106.3500000000001,0
+HYPD.US,D,20201005,000000,252,266.4,252,260.8,1974.1000000000001,0
+HYPD.US,D,20201006,000000,264.8,274.4,260.8,263.2,2178.2625000000003,0
+HYPD.US,D,20201007,000000,266.4,272,261.6,268,1457.6000000000001,0
+HYPD.US,D,20201008,000000,271.2,288.8,269.176,284.8,2399.4,0
+HYPD.US,D,20201009,000000,288,288,271.2,271.2,1721.5125,0
+HYPD.US,D,20201012,000000,287.2,296.64,276.8,286.4,8134.012500000001,0
+HYPD.US,D,20201013,000000,288.688,296,274.4,287.2,6644.637500000001,0
+HYPD.US,D,20201014,000000,289.2,302.76,284,291.2,4277.975,0
+HYPD.US,D,20201015,000000,285.6,295.2,283.6,293.6,4009.6875,0
+HYPD.US,D,20201016,000000,299.2,327.992,296,300,6860.8125,0
+HYPD.US,D,20201019,000000,298.4,303.2,280.8,292.8,5306.9875,0
+HYPD.US,D,20201020,000000,293.6,297.2,279.2,284.8,2782.5,0
+HYPD.US,D,20201021,000000,288,288,268.8,275.2,2048.125,0
+HYPD.US,D,20201022,000000,274.4,280,268.8,279.2,2014.3875,0
+HYPD.US,D,20201023,000000,280,288,277.608,282.4,734.2625,0
+HYPD.US,D,20201026,000000,283.2,284,272.8,277.6,2251.175,0
+HYPD.US,D,20201027,000000,276.8,296,273.408,289.6,2112.1375000000003,0
+HYPD.US,D,20201028,000000,282.4,283.2,268,268.8,1817.9375,0
+HYPD.US,D,20201029,000000,270.4,278.552,262.4,264,1417.95,0
+HYPD.US,D,20201030,000000,262.4,282.712,257.6,264,1904.3000000000002,0
+HYPD.US,D,20201102,000000,265.6,271.2,256,261.6,1578.4625,0
+HYPD.US,D,20201103,000000,263.2,279.2,261.6,270.4,1430.0375000000001,0
+HYPD.US,D,20201104,000000,272.8,279.2,263.2,264.8,841.2375000000001,0
+HYPD.US,D,20201105,000000,268.8,271.2,260,267.2,1762.4,0
+HYPD.US,D,20201106,000000,268.8,274.8,264.808,271.2,1197.825,0
+HYPD.US,D,20201109,000000,276.8,280,267.2,276,2422.225,0
+HYPD.US,D,20201110,000000,283.2,283.2,268,274.4,3332.025,0
+HYPD.US,D,20201111,000000,252.8,276,252.8,273.6,2074.225,0
+HYPD.US,D,20201112,000000,272.8,277.6,260,268,2372.275,0
+HYPD.US,D,20201113,000000,268,277.6,264,268.8,1534.325,0
+HYPD.US,D,20201116,000000,273.6,279.2,272,275.2,906.75,0
+HYPD.US,D,20201117,000000,277.6,278.4,269.6,272,943.0250000000001,0
+HYPD.US,D,20201118,000000,272.8,277.6,268,268,497.675,0
+HYPD.US,D,20201119,000000,268,273.6,264,269.6,426.3125,0
+HYPD.US,D,20201120,000000,272,274.4,267.2,267.2,532.0125,0
+HYPD.US,D,20201123,000000,266.4,273.6,262.4,265.6,1490.0875,0
+HYPD.US,D,20201124,000000,266.4,276,266.4,272,1712.9875000000002,0
+HYPD.US,D,20201125,000000,274.4,288,267.2,276,3070.025,0
+HYPD.US,D,20201127,000000,277.6,296.8,274.4,290.4,1578.525,0
+HYPD.US,D,20201130,000000,291.2,292,276.8,280.8,1748.0625,0
+HYPD.US,D,20201201,000000,282.4,289.6,276.8,287.2,1642.9125000000001,0
+HYPD.US,D,20201202,000000,284.8,288.024,279.2,284,1085.275,0
+HYPD.US,D,20201203,000000,294.4,299.2,284,288.8,3180.4375,0
+HYPD.US,D,20201204,000000,293.6,312.8,288.896,309.6,5481.55,0
+HYPD.US,D,20201207,000000,312,324.8,311.096,324,4164.725,0
+HYPD.US,D,20201208,000000,323.2,323.2,316.8,316.8,2122.9375,0
+HYPD.US,D,20201209,000000,318.4,320.8,314.4,315.2,2969.775,0
+HYPD.US,D,20201210,000000,312.8,341.6,312.8,340,5128.125,0
+HYPD.US,D,20201211,000000,341.6,348,328.8,335.2,3113.1875,0
+HYPD.US,D,20201214,000000,337.6,340,324,330.4,2380.675,0
+HYPD.US,D,20201215,000000,333.6,333.6,317.6,330.4,945.1625,0
+HYPD.US,D,20201216,000000,332,350.4,332,337.6,2316.0625,0
+HYPD.US,D,20201217,000000,339.2,368,336.6,360,4360.225,0
+HYPD.US,D,20201218,000000,364.8,413.6,360.8,409.6,8313.7625,0
+HYPD.US,D,20201221,000000,400,434.4,388.8,426.4,5483.837500000001,0
+HYPD.US,D,20201222,000000,452.664,489.6,437.6,472.8,10728.6625,0
+HYPD.US,D,20201223,000000,469.6,476.8,452,461.6,5343.712500000001,0
+HYPD.US,D,20201224,000000,461.6,469.6,440,455.2,2475.275,0
+HYPD.US,D,20201228,000000,455.2,460,450.4,459.2,3202.3125,0
+HYPD.US,D,20201229,000000,464,468.8,434.4,448.8,3178.875,0
+HYPD.US,D,20201230,000000,456,460,434.4,451.2,1521.875,0
+HYPD.US,D,20201231,000000,452,504,448.144,484.8,4823.05,0
+HYPD.US,D,20210104,000000,486.4,506.4,472,503.2,3689.6375000000003,0
+HYPD.US,D,20210105,000000,500,525.6,498,522.4,4007.8125,0
+HYPD.US,D,20210106,000000,523.2,558.4,523.2,527.2,7050.462500000001,0
+HYPD.US,D,20210107,000000,527.2,539.2,474.4,496.8,3480.775,0
+HYPD.US,D,20210108,000000,500,548,496.8,541.6,4304.1125,0
+HYPD.US,D,20210111,000000,534.6,563.2,528.8,556.8,3529.675,0
+HYPD.US,D,20210112,000000,556.8,580,547.2,547.2,3111.025,0
+HYPD.US,D,20210113,000000,550.4,550.4,525.6,528.8,3303.65,0
+HYPD.US,D,20210114,000000,531.2,536,500,525.6,2625.0875,0
+HYPD.US,D,20210115,000000,516,551.2,506.4,524.8,1479.375,0
+HYPD.US,D,20210119,000000,531.2,546.8,520,544.8,1246.0875,0
+HYPD.US,D,20210120,000000,544,544,522.4,536,2791.2125,0
+HYPD.US,D,20210121,000000,540.8,544.8,523.2,537.6,2207.375,0
+HYPD.US,D,20210122,000000,537.6,574.392,526.4,554.4,1871.1625000000001,0
+HYPD.US,D,20210125,000000,550.4,575.2,532.904,548.8,1107.925,0
+HYPD.US,D,20210126,000000,548,550.4,532,539.2,1606.2875000000001,0
+HYPD.US,D,20210127,000000,531.2,538.4,495.2,508.8,2786.4875,0
+HYPD.US,D,20210128,000000,512,520.8,494.4,504,1169.5,0
+HYPD.US,D,20210129,000000,500.8,503.2,467.2,480.8,2031.575,0
+HYPD.US,D,20210201,000000,517.6,517.6,468.8,494.4,824.3000000000001,0
+HYPD.US,D,20210202,000000,500,504.8,474.4,490.4,793.5,0
+HYPD.US,D,20210203,000000,493.6,498.4,488.8,494.4,635.75,0
+HYPD.US,D,20210204,000000,500,520,500,511.2,904.95,0
+HYPD.US,D,20210205,000000,510.4,516,481.6,515.2,1615.775,0
+HYPD.US,D,20210208,000000,523.2,538.4,520,527.2,1814.7625,0
+HYPD.US,D,20210209,000000,527.2,595.2,527.2,588.8,3839.25,0
+HYPD.US,D,20210210,000000,598.4,617.6,539.2,552.8,3471.5125000000003,0
+HYPD.US,D,20210211,000000,548,573.6,525.6,530.4,2440.3250000000003,0
+HYPD.US,D,20210212,000000,528.8,564,526.648,558.4,1017.7625,0
+HYPD.US,D,20210216,000000,576.8,606.4,551.264,592.8,2605.6000000000004,0
+HYPD.US,D,20210217,000000,576,576,551.2,561.6,1911.1875,0
+HYPD.US,D,20210218,000000,552,589.592,551.2,559.2,1533.9250000000002,0
+HYPD.US,D,20210219,000000,563.2,579.2,560,560.8,808.6625,0
+HYPD.US,D,20210222,000000,552,562.4,546.4,551.2,756.975,0
+HYPD.US,D,20210223,000000,544,545.6,496.8,496.8,2409.05,0
+HYPD.US,D,20210224,000000,503.2,523.2,503.2,508,414.02500000000003,0
+HYPD.US,D,20210225,000000,510.4,516.8,482.4,482.4,1629.6000000000001,0
+HYPD.US,D,20210226,000000,487.2,535.2,467.2,474.4,2549.5375000000004,0
+HYPD.US,D,20210301,000000,493.6,494.4,476.8,476.8,1140,0
+HYPD.US,D,20210302,000000,528,551.904,472.8,498.4,10370.025000000001,0
+HYPD.US,D,20210303,000000,499.2,505.6,484.4,502.4,2241.7625000000003,0
+HYPD.US,D,20210304,000000,503.2,503.2,442.4,458.4,2489.625,0
+HYPD.US,D,20210305,000000,461.6,473.6,420.8,450.4,2974.7875000000004,0
+HYPD.US,D,20210308,000000,452,462.4,440.8,448.8,956.575,0
+HYPD.US,D,20210309,000000,472,514.672,471.2,496,1903.95,0
+HYPD.US,D,20210310,000000,496.8,512,480.8,487.2,759.1375,0
+HYPD.US,D,20210311,000000,496.8,497.6,480,480,2056,0
+HYPD.US,D,20210312,000000,474.4,495.2,468,483.2,863.3625000000001,0
+HYPD.US,D,20210315,000000,481.6,495.2,472.8,493.6,629.4875000000001,0
+HYPD.US,D,20210316,000000,494.4,508,488.8,500.8,966.1125000000001,0
+HYPD.US,D,20210317,000000,494.4,508,487.28,508,864.9375,0
+HYPD.US,D,20210318,000000,506.4,512,500.8,509.6,567.5625,0
+HYPD.US,D,20210319,000000,496,512,496,512,720.2125000000001,0
+HYPD.US,D,20210322,000000,507.2,518.936,473.608,489.6,1357.7125,0
+HYPD.US,D,20210323,000000,488.8,516,459.2,467.2,1713.3625000000002,0
+HYPD.US,D,20210324,000000,467.2,473.2,434.4,436,2754.8875000000003,0
+HYPD.US,D,20210325,000000,427.2,449.6,422.4,432,1333.2625,0
+HYPD.US,D,20210326,000000,452.8,466.4,432,452.8,1152.3875,0
+HYPD.US,D,20210329,000000,452.8,452.8,408,408.8,1382.2,0
+HYPD.US,D,20210330,000000,426.8,440,404,412.8,1456.1375,0
+HYPD.US,D,20210331,000000,426.4,428,408.8,408.8,938.2750000000001,0
+HYPD.US,D,20210401,000000,440,440,400,406.4,1913.8125,0
+HYPD.US,D,20210405,000000,412,447.2,409.6,441.6,1164.575,0
+HYPD.US,D,20210406,000000,441.6,461.6,432.8,460,1291.9750000000001,0
+HYPD.US,D,20210407,000000,431.2,462.4,431.2,460,1030.7125,0
+HYPD.US,D,20210408,000000,456,465.6,440,460,869.6625,0
+HYPD.US,D,20210409,000000,459.2,462.4,436.8,460,1823.1875,0
+HYPD.US,D,20210412,000000,456.8,456.8,418.4,428.8,2066.8375,0
+HYPD.US,D,20210413,000000,427.2,451.2,420.8,440,1150.9375,0
+HYPD.US,D,20210414,000000,437.6,449.04,428.8,440,1202.3500000000001,0
+HYPD.US,D,20210415,000000,440,445.6,423.2,430.4,1163.3500000000001,0
+HYPD.US,D,20210416,000000,432.8,433.6,402.4,403.6,834.475,0
+HYPD.US,D,20210419,000000,400,410.4,388,388.8,882.075,0
+HYPD.US,D,20210420,000000,386.4,394.4,370.4,372.8,1161.2625,0
+HYPD.US,D,20210421,000000,382.4,424.8,373.6,424.8,1797.95,0
+HYPD.US,D,20210422,000000,429.6,432,400.8,418.4,875.7375000000001,0
+HYPD.US,D,20210423,000000,420,428.8,416.512,423.2,855.4000000000001,0
+HYPD.US,D,20210426,000000,424,451.2,422.304,450.4,1037.175,0
+HYPD.US,D,20210427,000000,452,472,434.4,436.8,1208.825,0
+HYPD.US,D,20210428,000000,432.8,451.568,423.2,443.2,374.7375,0
+HYPD.US,D,20210429,000000,440,443.6,427.2,427.2,288.4125,0
+HYPD.US,D,20210430,000000,426.4,447.192,417.6,423.2,614.1750000000001,0
+HYPD.US,D,20210503,000000,406.8,429.6,404,408,385.3,0
+HYPD.US,D,20210504,000000,402.4,402.4,387.2,388,1020.6625,0
+HYPD.US,D,20210505,000000,384.8,401.384,378.4,381.6,539.5,0
+HYPD.US,D,20210506,000000,377.6,384.8,374.4,380.8,929.9375,0
+HYPD.US,D,20210507,000000,380.8,390.4,371.2,379.2,601.6125000000001,0
+HYPD.US,D,20210510,000000,374.4,376,354.4,370.4,1207.7125,0
+HYPD.US,D,20210511,000000,358.4,390.8,358.4,379.2,498.6875,0
+HYPD.US,D,20210512,000000,376.8,382.336,363.2,371.2,434.8125,0
+HYPD.US,D,20210513,000000,367.2,383.2,341.6,348.8,1500.7375000000002,0
+HYPD.US,D,20210514,000000,349.6,372,349.6,365.6,703.2,0
+HYPD.US,D,20210517,000000,362.4,380.8,361.6,372.8,501.46250000000003,0
+HYPD.US,D,20210518,000000,376,394.4,376,387.2,778.85,0
+HYPD.US,D,20210519,000000,380,400,370.4,384.8,359.2875,0
+HYPD.US,D,20210520,000000,386.4,392,384,388,339.40000000000003,0
+HYPD.US,D,20210521,000000,388,398.4,380,387.2,393.475,0
+HYPD.US,D,20210524,000000,387.2,387.2,363.2,373.6,1331.65,0
+HYPD.US,D,20210525,000000,423.36,496,369.6,381.6,74002.625,0
+HYPD.US,D,20210526,000000,384,388.792,355.2,362.4,5804.700000000001,0
+HYPD.US,D,20210527,000000,368.8,388,360.8,379.2,1982.4875000000002,0
+HYPD.US,D,20210528,000000,380,388,371.28,382.4,1133.8125,0
+HYPD.US,D,20210601,000000,392,427.2,388,400,3942.3375,0
+HYPD.US,D,20210602,000000,402.4,410.784,389.6,403.2,1015.125,0
+HYPD.US,D,20210603,000000,396.8,404,392.008,400,801.625,0
+HYPD.US,D,20210604,000000,402.4,417.384,393.608,407.2,1037.925,0
+HYPD.US,D,20210607,000000,407.2,436,407.2,428.8,1172.1375,0
+HYPD.US,D,20210608,000000,430.4,436,420,430.4,727.6375,0
+HYPD.US,D,20210609,000000,421.6,437.6,421.6,431.2,356.8625,0
+HYPD.US,D,20210610,000000,431.2,436.8,425.24,432,444.425,0
+HYPD.US,D,20210611,000000,432,437.6,425.6,435.2,567.275,0
+HYPD.US,D,20210614,000000,436.8,450.4,428.8,436,920.0125,0
+HYPD.US,D,20210615,000000,440,440,416,426.4,2839.4,0
+HYPD.US,D,20210616,000000,428.8,433.6,420,427.2,719.5875000000001,0
+HYPD.US,D,20210617,000000,428.8,440,427.2,433.6,989.7625,0
+HYPD.US,D,20210618,000000,431.2,438.4,426.4,428,1223.9,0
+HYPD.US,D,20210621,000000,431.2,440,417.824,423.2,694.9250000000001,0
+HYPD.US,D,20210622,000000,437.6,437.6,417.6,426.4,395.725,0
+HYPD.US,D,20210623,000000,428.8,434.4,424,433.6,682.5500000000001,0
+HYPD.US,D,20210624,000000,433.6,436.8,424.8,436.8,396.83750000000003,0
+HYPD.US,D,20210625,000000,436.8,437.6,424.8,432,570.6875,0
+HYPD.US,D,20210628,000000,422.4,430.592,412.32,416.8,1236.4875000000002,0
+HYPD.US,D,20210629,000000,422.4,422.4,402.4,408.8,564.7625,0
+HYPD.US,D,20210630,000000,407.2,409.2,385.6,396.8,937.2750000000001,0
+HYPD.US,D,20210701,000000,397.6,403.2,392,392,1173.4375,0
+HYPD.US,D,20210702,000000,396,403.2,381.6,400,1207.025,0
+HYPD.US,D,20210706,000000,397.6,397.6,384.8,384.8,489.3625,0
+HYPD.US,D,20210707,000000,384.8,385.776,364,368.8,991.0500000000001,0
+HYPD.US,D,20210708,000000,371.2,375.192,361.6,369.6,477.2375,0
+HYPD.US,D,20210709,000000,366.4,383.2,366.4,376.8,674.3000000000001,0
+HYPD.US,D,20210712,000000,378.4,396.8,378.4,393.6,647.1,0
+HYPD.US,D,20210713,000000,393.6,396,372,376,394.1875,0
+HYPD.US,D,20210714,000000,376.8,379.2,364,376.8,1724.45,0
+HYPD.US,D,20210715,000000,375.2,382.4,368.8,373.6,1461.65,0
+HYPD.US,D,20210716,000000,374.4,380.8,360.8,364,731.0375,0
+HYPD.US,D,20210719,000000,368,373.816,348.8,368.8,2273.5,0
+HYPD.US,D,20210720,000000,367.2,391.2,362.64,384.8,1883.1875,0
+HYPD.US,D,20210721,000000,384,388,372.8,376,1067.8,0
+HYPD.US,D,20210722,000000,392,392,369.6,380,2425.4125,0
+HYPD.US,D,20210723,000000,381.6,381.6,356,367.2,794.6625,0
+HYPD.US,D,20210726,000000,364.8,372,346.4,352,942.8000000000001,0
+HYPD.US,D,20210727,000000,350.4,360.896,340,346.4,699.3000000000001,0
+HYPD.US,D,20210728,000000,344,352,340.8,349.6,632.1375,0
+HYPD.US,D,20210729,000000,349.6,354.688,329.6,344.8,1435.7625,0
+HYPD.US,D,20210730,000000,344,355.144,329.6,338.4,1233.4250000000002,0
+HYPD.US,D,20210802,000000,340,340,332,340,1036.875,0
+HYPD.US,D,20210803,000000,339.2,340,324,334.4,1106.4875,0
+HYPD.US,D,20210804,000000,336,336.8,325.6,332.8,942.45,0
+HYPD.US,D,20210805,000000,332.8,338.4,328,337.6,841.5875000000001,0
+HYPD.US,D,20210806,000000,336.8,340,332,335.2,618.1875,0
+HYPD.US,D,20210809,000000,336.8,352.8,332,344,2370.125,0
+HYPD.US,D,20210810,000000,344,344.8,334.4,343.2,874.85,0
+HYPD.US,D,20210811,000000,344,349.6,333.384,349.6,1001.5500000000001,0
+HYPD.US,D,20210812,000000,348.8,348.8,336.8,340,799.4375,0
+HYPD.US,D,20210813,000000,340,341.6,325.6,339.2,1398.275,0
+HYPD.US,D,20210816,000000,338.4,338.4,324,327.2,938.825,0
+HYPD.US,D,20210817,000000,328,329.6,320,323.2,1925.7875000000001,0
+HYPD.US,D,20210818,000000,323.2,325.6,314.4,325.6,567.8125,0
+HYPD.US,D,20210819,000000,325.6,325.6,314.8,317.6,1441.275,0
+HYPD.US,D,20210820,000000,319.2,329.6,317.6,329.6,511.63750000000005,0
+HYPD.US,D,20210823,000000,336.8,341.6,326.4,336,3530.275,0
+HYPD.US,D,20210824,000000,344,364.8,338.4,360,4532.650000000001,0
+HYPD.US,D,20210825,000000,365.6,404.792,359.2,396.8,3924.15,0
+HYPD.US,D,20210826,000000,394.4,394.4,368.8,381.6,2494.9375,0
+HYPD.US,D,20210827,000000,384,406.392,384,400,1462.0500000000002,0
+HYPD.US,D,20210830,000000,404,412.8,400,412,1803.9,0
+HYPD.US,D,20210831,000000,412.8,440,412,440,1689.9,0
+HYPD.US,D,20210901,000000,440,466.4,432.8,451.2,2605.1000000000004,0
+HYPD.US,D,20210902,000000,456,462.4,424,436.8,2408.9375,0
+HYPD.US,D,20210903,000000,436.8,438.928,409.6,419.2,3053.5375000000004,0
+HYPD.US,D,20210907,000000,422.4,452,418.624,444.8,2391.725,0
+HYPD.US,D,20210908,000000,440,442.392,428.8,428.8,873.125,0
+HYPD.US,D,20210909,000000,429.6,436.8,414.4,424,911.9375,0
+HYPD.US,D,20210910,000000,423.2,424.8,392,394.4,3517.7625000000003,0
+HYPD.US,D,20210913,000000,394.4,396,342.4,351.2,8104.2375,0
+HYPD.US,D,20210914,000000,352,365.6,348.8,354.4,2205.3375,0
+HYPD.US,D,20210915,000000,354.4,360.4,340,356.8,1439.7,0
+HYPD.US,D,20210916,000000,361.6,371.2,345.6,356.8,881.45,0
+HYPD.US,D,20210917,000000,356.8,371.2,352.8,360,1943.7250000000001,0
+HYPD.US,D,20210920,000000,356,360.8,338.4,356,1666.8375,0
+HYPD.US,D,20210921,000000,359.2,376.712,344.8,352,1421.4125000000001,0
+HYPD.US,D,20210922,000000,359.2,375.2,356,365.6,1692.7,0
+HYPD.US,D,20210923,000000,370.4,377.912,368,376,1191.1875,0
+HYPD.US,D,20210924,000000,376,391.2,369.6,387.2,806.1,0
+HYPD.US,D,20210927,000000,384,399.2,380,399.2,1569.1125000000002,0
+HYPD.US,D,20210928,000000,399.2,406.4,384.8,393.6,3621.9125000000004,0
+HYPD.US,D,20210929,000000,398.4,398.4,380.8,392,1240.7250000000001,0
+HYPD.US,D,20210930,000000,393.6,394.4,385.6,392,766.9625000000001,0
+HYPD.US,D,20211001,000000,390.4,396.8,388.8,392,1390.8625000000002,0
+HYPD.US,D,20211004,000000,404,429.6,396,414.4,11457.2875,0
+HYPD.US,D,20211005,000000,420,459.32,408.8,452,6884.6125,0
+HYPD.US,D,20211006,000000,448,476.8,446,472.8,7654.6,0
+HYPD.US,D,20211007,000000,474.432,477.6,443.2,445.6,7329.400000000001,0
+HYPD.US,D,20211008,000000,448,457.6,432.8,436,4136.3625,0
+HYPD.US,D,20211011,000000,437.6,460,431.2,432,5391.1,0
+HYPD.US,D,20211012,000000,432,443.2,416,440.8,2614.1000000000004,0
+HYPD.US,D,20211013,000000,443.2,452,424,428,4677.212500000001,0
+HYPD.US,D,20211014,000000,429.6,446.4,424,429.6,2892.875,0
+HYPD.US,D,20211015,000000,432.8,438.184,417.6,424,5751.450000000001,0
+HYPD.US,D,20211018,000000,429.6,446.4,429.6,439.2,5540.375,0
+HYPD.US,D,20211019,000000,440,459.2,433.6,456,9631.550000000001,0
+HYPD.US,D,20211020,000000,460,468,440,462.4,4900.900000000001,0
+HYPD.US,D,20211021,000000,465.6,493.6,460,477.6,9352.975,0
+HYPD.US,D,20211022,000000,485.6,530.4,460,526.4,13484.9125,0
+HYPD.US,D,20211025,000000,329.2,348,312,321.6,49844.350000000006,0
+HYPD.US,D,20211026,000000,322.392,328,302.4,315.2,21351.15,0
+HYPD.US,D,20211027,000000,330.008,352.76,317.608,324.8,24660.0875,0
+HYPD.US,D,20211028,000000,328.8,333.6,310.4,316.8,11152.7,0
+HYPD.US,D,20211029,000000,316,316,298.4,305.6,9293.125,0
+HYPD.US,D,20211101,000000,311.2,315.2,286.4,308.8,7289.0625,0
+HYPD.US,D,20211102,000000,313.6,320.8,304.8,320.8,8720.2625,0
+HYPD.US,D,20211103,000000,320.8,324,311.2,318.4,5910.6125,0
+HYPD.US,D,20211104,000000,336.8,336.8,317.352,324,8481.825,0
+HYPD.US,D,20211105,000000,321.6,330.168,317.008,326.4,4966.762500000001,0
+HYPD.US,D,20211108,000000,327.2,332,326.4,328.8,6738.1125,0
+HYPD.US,D,20211109,000000,332,333.448,316,321.6,4307.6375,0
+HYPD.US,D,20211110,000000,323.2,327.2,312.272,313.6,4456.575,0
+HYPD.US,D,20211111,000000,321.6,327.2,306.4,310.4,4661.85,0
+HYPD.US,D,20211112,000000,310.4,318.4,300,303.2,4530.125,0
+HYPD.US,D,20211115,000000,304,304,287.2,292,5487.512500000001,0
+HYPD.US,D,20211116,000000,291.2,291.2,280,283.2,3681.2250000000004,0
+HYPD.US,D,20211117,000000,294.4,297.6,284,287.2,5087.6625,0
+HYPD.US,D,20211118,000000,288,288,271.2,281.6,3868.55,0
+HYPD.US,D,20211119,000000,280,297.6,276.008,292.8,1937.7875000000001,0
+HYPD.US,D,20211122,000000,296,296,281.6,286.4,2064.85,0
+HYPD.US,D,20211123,000000,286.4,290,281.6,286.4,2368.2625000000003,0
+HYPD.US,D,20211124,000000,286.4,302.4,282.4,299.2,3110.4375,0
+HYPD.US,D,20211126,000000,289.6,301.592,289.6,299.2,2130.9500000000003,0
+HYPD.US,D,20211129,000000,296.8,308,294.856,300,2088.7125,0
+HYPD.US,D,20211130,000000,297.6,302.392,287.392,292,2617.4750000000004,0
+HYPD.US,D,20211201,000000,300.8,303.2,280.8,282.4,2761.525,0
+HYPD.US,D,20211202,000000,284,288.8,273.872,288.8,2379.8250000000003,0
+HYPD.US,D,20211203,000000,290.4,291.2,266.4,280,5647.450000000001,0
+HYPD.US,D,20211206,000000,281.6,284.8,264.8,281.6,3273.775,0
+HYPD.US,D,20211207,000000,281.6,302.4,279.2,294.4,2232.4125,0
+HYPD.US,D,20211208,000000,294.4,312,292,307.2,1109.2875000000001,0
+HYPD.US,D,20211209,000000,304.8,315.2,300,300.8,1238.6625000000001,0
+HYPD.US,D,20211210,000000,305.6,316,296,300.8,1085.2,0
+HYPD.US,D,20211213,000000,299.2,308,290.4,302.4,1261.8500000000001,0
+HYPD.US,D,20211214,000000,301.6,304.8,288.8,291.2,1940.4750000000001,0
+HYPD.US,D,20211215,000000,288,296,268,292,6575.6,0
+HYPD.US,D,20211216,000000,292,298.4,288,297.6,2230.6125,0
+HYPD.US,D,20211217,000000,296,314.12,294.4,312.8,3827.4,0
+HYPD.US,D,20211220,000000,308,320,300.72,318.4,2249,0
+HYPD.US,D,20211221,000000,316,329.6,311.2,324.8,2325.0625,0
+HYPD.US,D,20211222,000000,324,325.6,308.8,319.2,759.1375,0
+HYPD.US,D,20211223,000000,316,336.8,314.4,329.6,1050.8500000000001,0
+HYPD.US,D,20211227,000000,332.8,336,313.6,313.6,862.4625000000001,0
+HYPD.US,D,20211228,000000,316.8,320.584,304.808,310.4,1447.75,0
+HYPD.US,D,20211229,000000,320,321.6,300.8,310.4,1115.5625,0
+HYPD.US,D,20211230,000000,306.4,319.2,300.8,304,1419.9,0
+HYPD.US,D,20211231,000000,307.2,327.2,307.2,320,1514.9250000000002,0
+HYPD.US,D,20220103,000000,320,326.4,311.2,319.2,785.2125000000001,0
+HYPD.US,D,20220104,000000,320,320.672,304,309.6,732.2125000000001,0
+HYPD.US,D,20220105,000000,310.4,315.832,289.6,289.6,2102.375,0
+HYPD.US,D,20220106,000000,292.8,296,280.8,287.2,1294.4250000000002,0
+HYPD.US,D,20220107,000000,285.6,292,279.2,290.4,1470.6625000000001,0
+HYPD.US,D,20220110,000000,287.2,292,281.224,288,815.1875,0
+HYPD.US,D,20220111,000000,285.6,296.176,282.4,288,870.4000000000001,0
+HYPD.US,D,20220112,000000,288,289.2,279.096,288,1165.275,0
+HYPD.US,D,20220113,000000,292.8,292.8,274.4,280,1887.5125,0
+HYPD.US,D,20220114,000000,281.6,288.8,276,288,1725.525,0
+HYPD.US,D,20220118,000000,285.6,287.6,277.6,280,747.8000000000001,0
+HYPD.US,D,20220119,000000,280.8,287.096,267.2,272,845.3625000000001,0
+HYPD.US,D,20220120,000000,275.2,279.192,260.008,262.4,1610.2,0
+HYPD.US,D,20220121,000000,259.2,259.368,248.112,256,2398.8125,0
+HYPD.US,D,20220124,000000,250.4,267.2,236,253.6,2507.1875,0
+HYPD.US,D,20220125,000000,248,266.4,244.752,261.6,765.7875,0
+HYPD.US,D,20220126,000000,264.8,271.944,246.4,250.4,1306.2875000000001,0
+HYPD.US,D,20220127,000000,248,269.6,235.2,236.8,1755.125,0
+HYPD.US,D,20220128,000000,236,243.2,228,238.4,1328.7250000000001,0
+HYPD.US,D,20220131,000000,239.2,248,234.4,246.4,1500.4750000000001,0
+HYPD.US,D,20220201,000000,240,252.4,239.2,250.4,690.6875,0
+HYPD.US,D,20220202,000000,247.6,249.6,234.4,235.2,789.225,0
+HYPD.US,D,20220203,000000,236,237.6,230.4,233.6,1107.025,0
+HYPD.US,D,20220204,000000,236,240,232,234.8,1701.1625000000001,0
+HYPD.US,D,20220207,000000,237.6,243.2,235.6,236,1211,0
+HYPD.US,D,20220208,000000,238.4,255.2,235.2,247.2,3963.9625,0
+HYPD.US,D,20220209,000000,256,271.2,248,265.6,3797.3625,0
+HYPD.US,D,20220210,000000,264,271.2,256,264,1635.1625000000001,0
+HYPD.US,D,20220211,000000,264.8,267.2,250.4,257.6,630.1375,0
+HYPD.US,D,20220214,000000,258.4,263.2,248,248,510.475,0
+HYPD.US,D,20220215,000000,248.8,263.864,248.8,254.4,157.625,0
+HYPD.US,D,20220216,000000,248.8,256,244.8,247.2,481.375,0
+HYPD.US,D,20220217,000000,244,257.6,239.2,240,1004.7625,0
+HYPD.US,D,20220218,000000,240,244,220,220,3175.7375,0
+HYPD.US,D,20220222,000000,222.4,237.592,216,218.4,2009.6750000000002,0
+HYPD.US,D,20220223,000000,226.4,232,220,232,1483.4750000000001,0
+HYPD.US,D,20220224,000000,230.4,240.8,218.488,240,833.3875,0
+HYPD.US,D,20220225,000000,239.2,248,231.208,236,451.6625,0
+HYPD.US,D,20220228,000000,236,242,224,224,642.4000000000001,0
+HYPD.US,D,20220301,000000,226.4,236,222.4,224.8,1202.15,0
+HYPD.US,D,20220302,000000,245.6,248.8,224.8,245.6,1129.0875,0
+HYPD.US,D,20220303,000000,245.6,250.792,244,246.4,209.7125,0
+HYPD.US,D,20220304,000000,237.6,250.912,237.6,240.8,3085.5625,0
+HYPD.US,D,20220307,000000,239.2,246.4,229.912,230.4,1059.8625,0
+HYPD.US,D,20220308,000000,234.8,244,224.8,227.2,1058.125,0
+HYPD.US,D,20220309,000000,231.2,236.792,230.4,232,614.9000000000001,0
+HYPD.US,D,20220310,000000,238.056,238.4,226.4,233.6,205.82500000000002,0
+HYPD.US,D,20220311,000000,237.6,242.8,227.2,229.6,595.125,0
+HYPD.US,D,20220314,000000,233.6,233.6,209.6,212.8,1189.0875,0
+HYPD.US,D,20220315,000000,211.2,219.184,211.2,216,407.675,0
+HYPD.US,D,20220316,000000,224.792,225.256,212.8,220,550.75,0
+HYPD.US,D,20220317,000000,222.4,236.8,215.2,224,884.5375,0
+HYPD.US,D,20220318,000000,223.2,233.6,220,224,1279.4750000000001,0
+HYPD.US,D,20220321,000000,228,228.736,220,224,660.0125,0
+HYPD.US,D,20220322,000000,220,230.072,217.6,224,731.1750000000001,0
+HYPD.US,D,20220323,000000,223.2,228.8,217.6,224,507.2875,0
+HYPD.US,D,20220324,000000,227.2,227.2,217.6,224,692.5,0
+HYPD.US,D,20220325,000000,227.2,231.2,217.6,228.8,1456.7,0
+HYPD.US,D,20220328,000000,228.968,243.2,224,240,1184,0
+HYPD.US,D,20220329,000000,260,264,237.6,256,2598.8625,0
+HYPD.US,D,20220330,000000,256.8,260.8,244,248.8,1053.025,0
+HYPD.US,D,20220331,000000,247.504,256.088,240,244,539.9625,0
+HYPD.US,D,20220401,000000,245.6,267.2,244.8,260.8,1774.45,0
+HYPD.US,D,20220404,000000,261.6,267.2,255.2,259.6,823.4125,0
+HYPD.US,D,20220405,000000,257.6,264.432,251.2,251.2,493.45000000000005,0
+HYPD.US,D,20220406,000000,251.2,256.8,240,245.6,720.4250000000001,0
+HYPD.US,D,20220407,000000,248,256.8,240,244,704.7,0
+HYPD.US,D,20220408,000000,241.6,242.664,220.096,232.8,2370.175,0
+HYPD.US,D,20220411,000000,228.8,228.8,212,221.6,1170.3625,0
+HYPD.US,D,20220412,000000,224.8,231.896,208.8,217.6,610.65,0
+HYPD.US,D,20220413,000000,219.2,228,213.6,219.2,360.46250000000003,0
+HYPD.US,D,20220414,000000,216,226.392,208,224,948.3875,0
+HYPD.US,D,20220418,000000,223.2,231.2,211.2,224.8,1063.7,0
+HYPD.US,D,20220419,000000,227.2,230.392,211.2,215.2,988.825,0
+HYPD.US,D,20220420,000000,218.4,225.6,208,212.8,1565.65,0
+HYPD.US,D,20220421,000000,215.2,221.592,207.2,211.2,1249.6750000000002,0
+HYPD.US,D,20220422,000000,216.496,216.496,193.6,204.8,1893.0875,0
+HYPD.US,D,20220425,000000,208,223.2,192.8,195.2,2302.025,0
+HYPD.US,D,20220426,000000,196,200,182.4,189.6,2575.4,0
+HYPD.US,D,20220427,000000,192,218.4,185.616,204.8,3781.2125,0
+HYPD.US,D,20220428,000000,208.8,208.8,188.8,197.6,906.1875,0
+HYPD.US,D,20220429,000000,194.4,204.4,190.4,193.6,1423.825,0
+HYPD.US,D,20220502,000000,195.2,195.2,182.4,192.8,1462.1875,0
+HYPD.US,D,20220503,000000,193.6,207.2,184,189.6,754.475,0
+HYPD.US,D,20220504,000000,188.8,192,180.8,188,1775.025,0
+HYPD.US,D,20220505,000000,192,192,175.2,179.2,1712.4375,0
+HYPD.US,D,20220506,000000,176,180,164,174.4,1729.6875,0
+HYPD.US,D,20220509,000000,180.8,180.8,163.2,168.8,2425.875,0
+HYPD.US,D,20220510,000000,170.4,172,157.456,166.4,2932.8500000000004,0
+HYPD.US,D,20220511,000000,160,168,147.208,152,5773.3,0
+HYPD.US,D,20220512,000000,152,160,146.4,153.6,770.85,0
+HYPD.US,D,20220513,000000,160,175.2,156.8,175.2,1699.525,0
+HYPD.US,D,20220516,000000,175.2,187.168,168.008,177.6,1350.9,0
+HYPD.US,D,20220517,000000,183.2,183.992,168.8,169.6,1497.9625,0
+HYPD.US,D,20220518,000000,162.4,171.976,160,164,1701.45,0
+HYPD.US,D,20220519,000000,160,175.744,157.6,161.6,1537.7375000000002,0
+HYPD.US,D,20220520,000000,162.4,164.4,158.4,161.6,577.5375,0
+HYPD.US,D,20220523,000000,165.6,174.368,164.08,172,839.875,0
+HYPD.US,D,20220524,000000,170.4,184,168.8,172.8,746.075,0
+HYPD.US,D,20220525,000000,172.8,181.6,168.8,176,934.8375000000001,0
+HYPD.US,D,20220526,000000,175.2,188,175.2,181.6,601.375,0
+HYPD.US,D,20220527,000000,180.8,189.592,172.8,188,699.6750000000001,0
+HYPD.US,D,20220531,000000,188.8,190.4,184.8,186.4,282.05,0
+HYPD.US,D,20220601,000000,190.4,190.4,172.8,180,1486.3625000000002,0
+HYPD.US,D,20220602,000000,179.2,184.8,172,180,934.4250000000001,0
+HYPD.US,D,20220603,000000,177.6,182.4,172.8,179.2,533.1875,0
+HYPD.US,D,20220606,000000,182.4,183.84,171.2,176,589.2375000000001,0
+HYPD.US,D,20220607,000000,171.2,186.392,169.6,173.6,782.075,0
+HYPD.US,D,20220608,000000,177.6,177.6,167.2,169.6,1642.3375,0
+HYPD.US,D,20220609,000000,168,179.136,158.4,160.8,1547.75,0
+HYPD.US,D,20220610,000000,156,164.8,155.2,156,1384.8375,0
+HYPD.US,D,20220613,000000,156,157.6,147.2,148.8,1962.7625,0
+HYPD.US,D,20220614,000000,154.392,159.992,149.2,150.4,2804.8625,0
+HYPD.US,D,20220615,000000,153.6,165.6,146.4,148,1264.9125000000001,0
+HYPD.US,D,20220616,000000,148,151.744,136.8,144,2648.7125,0
+HYPD.US,D,20220617,000000,146.4,151.2,132.8,136.8,1763.45,0
+HYPD.US,D,20220621,000000,140,148,128.8,142.4,5223.8,0
+HYPD.US,D,20220622,000000,141.6,151.2,136,136.8,1049.075,0
+HYPD.US,D,20220623,000000,140,151.2,137.6,140,3465.7375,0
+HYPD.US,D,20220624,000000,145.6,152.912,140,145.6,2910.675,0
+HYPD.US,D,20220627,000000,143.2,149.6,140.8,147.2,1680.875,0
+HYPD.US,D,20220628,000000,150.4,150.4,138.4,143.2,1896.6625000000001,0
+HYPD.US,D,20220629,000000,148.8,148.8,133.6,143.2,1445.4125000000001,0
+HYPD.US,D,20220630,000000,144,158.392,139.2,156,2435.0125000000003,0
+HYPD.US,D,20220701,000000,145.904,156,144.8,152,1809.65,0
+HYPD.US,D,20220705,000000,153.176,153.176,144,145.6,932.325,0
+HYPD.US,D,20220706,000000,152,153.6,142.4,149.6,888.5,0
+HYPD.US,D,20220707,000000,146.4,153.6,142.4,153.6,2302.5750000000003,0
+HYPD.US,D,20220708,000000,152,157.6,148,152.8,1147.0375000000001,0
+HYPD.US,D,20220711,000000,156,156,141.6,143.2,2093.9500000000003,0
+HYPD.US,D,20220712,000000,140.16,143.2,135.2,140.8,3420.4875,0
+HYPD.US,D,20220713,000000,140.8,148,136.8,140.8,2273.675,0
+HYPD.US,D,20220714,000000,146.4,146.4,134.4,139.2,4770.8625,0
+HYPD.US,D,20220715,000000,142.4,142.4,134.4,138.4,2423.5125000000003,0
+HYPD.US,D,20220718,000000,141.76,146.4,137.6,140.8,1876.25,0
+HYPD.US,D,20220719,000000,144,145.6,139.2,142.4,1926.8125,0
+HYPD.US,D,20220720,000000,140.8,150.4,140.8,147.2,1005.5375,0
+HYPD.US,D,20220721,000000,145.6,149.6,141.6,148.8,1661.8500000000001,0
+HYPD.US,D,20220722,000000,150.4,150.4,140,144,1671.5375000000001,0
+HYPD.US,D,20220725,000000,144,145.592,133.6,134.4,2940.4875,0
+HYPD.US,D,20220726,000000,139.2,139.2,127.2,135.2,1823.375,0
+HYPD.US,D,20220727,000000,135.2,138.4,132,136.8,1260.625,0
+HYPD.US,D,20220728,000000,136,138.392,133.6,136.8,1379.5375000000001,0
+HYPD.US,D,20220729,000000,136,137.6,132,136,1194.4625,0
+HYPD.US,D,20220801,000000,137.6,137.6,128,132.8,1868.8375,0
+HYPD.US,D,20220802,000000,132,135.712,128,130.4,785.5,0
+HYPD.US,D,20220803,000000,132,136.8,129.6,132,976.0250000000001,0
+HYPD.US,D,20220804,000000,132,136,129.6,133.6,1200.3125,0
+HYPD.US,D,20220805,000000,132.8,137.6,132,136,1095.7625,0
+HYPD.US,D,20220808,000000,136,142.4,135.2,139.2,5340.875,0
+HYPD.US,D,20220809,000000,137.6,140,132,132.8,1179.5,0
+HYPD.US,D,20220810,000000,136,141.6,132,140,1965.8375,0
+HYPD.US,D,20220811,000000,134.4,140,128,132.8,4402.775000000001,0
+HYPD.US,D,20220812,000000,134.4,137.6,128,136.8,3286.0625,0
+HYPD.US,D,20220815,000000,138.4,138.4,128,132.8,7893.6875,0
+HYPD.US,D,20220816,000000,132,142.4,132,141.6,3267.025,0
+HYPD.US,D,20220817,000000,141.6,141.6,132,135.2,6145.525000000001,0
+HYPD.US,D,20220818,000000,136.8,136.8,131.2,131.2,2448.8,0
+HYPD.US,D,20220819,000000,131.2,134.928,128,128,2040.2250000000001,0
+HYPD.US,D,20220822,000000,131.2,133.6,122.4,132.8,4022.4500000000003,0
+HYPD.US,D,20220823,000000,131.2,132,125.6,128,4032.9625,0
+HYPD.US,D,20220824,000000,129.6,132.8,123.2,124,5299.975,0
+HYPD.US,D,20220825,000000,128.8,129.6,121.6,124,3444.1000000000004,0
+HYPD.US,D,20220826,000000,128,132,123.2,126.4,3859.75,0
+HYPD.US,D,20220829,000000,127.2,132,125.6,132,1719.45,0
+HYPD.US,D,20220830,000000,133.6,134.4,126.4,129.6,2287.4,0
+HYPD.US,D,20220831,000000,126.4,132,125.6,130.4,3204.6625000000004,0
+HYPD.US,D,20220901,000000,133.6,165.6,132,163.2,20675.350000000002,0
+HYPD.US,D,20220902,000000,168,168,140.8,141.6,10563.6,0
+HYPD.US,D,20220906,000000,144,161.6,143.208,156,4805.075,0
+HYPD.US,D,20220907,000000,157.6,167.2,154,167.2,4119.0125,0
+HYPD.US,D,20220908,000000,172,199.2,168,198.4,9686.925000000001,0
+HYPD.US,D,20220909,000000,200,212.792,184.8,192.8,6795.05,0
+HYPD.US,D,20220912,000000,194.4,199.2,188.536,193.6,2385.525,0
+HYPD.US,D,20220913,000000,191.2,206.4,185.6,198.4,6154.8625,0
+HYPD.US,D,20220914,000000,199.2,202.408,192.8,196,3227.6375000000003,0
+HYPD.US,D,20220915,000000,194.4,200,174.4,175.2,6334.012500000001,0
+HYPD.US,D,20220916,000000,170.4,173.608,158,166.4,5288.637500000001,0
+HYPD.US,D,20220919,000000,168,168,161.6,164,1648.65,0
+HYPD.US,D,20220920,000000,160.8,177.2,160,168,2570.9125000000004,0
+HYPD.US,D,20220921,000000,168,176,161.6,164.8,1642.875,0
+HYPD.US,D,20220922,000000,163.504,167.04,156,161.6,2225.7875,0
+HYPD.US,D,20220923,000000,156.8,159.896,150.4,152.8,2107.8250000000003,0
+HYPD.US,D,20220926,000000,153.6,160,150.4,152.8,1529.875,0
+HYPD.US,D,20220927,000000,151.2,159.2,151.2,152,2076.9875,0
+HYPD.US,D,20220928,000000,149.6,166.4,149.6,164.8,1860.6750000000002,0
+HYPD.US,D,20220929,000000,164.8,165.6,152,158.4,1985.2875000000001,0
+HYPD.US,D,20220930,000000,158.4,167.2,156,156.4,1264.8500000000001,0
+HYPD.US,D,20221003,000000,160.8,163.2,152.8,156,1600.6375,0
+HYPD.US,D,20221004,000000,157.6,176,156.8,172,2865.9375,0
+HYPD.US,D,20221005,000000,191.2,200,181.6,194.4,6999.375,0
+HYPD.US,D,20221006,000000,197.6,221.6,196.8,214.4,8166.25,0
+HYPD.US,D,20221007,000000,216,230.4,212,219.2,5990.9375,0
+HYPD.US,D,20221010,000000,223.2,223.2,188.8,190.4,4705.725,0
+HYPD.US,D,20221011,000000,188,190.4,176,176.8,4721.25,0
+HYPD.US,D,20221012,000000,176,191.992,172.008,178.4,1803.2125,0
+HYPD.US,D,20221013,000000,179.2,197.6,169.6,192,2658.875,0
+HYPD.US,D,20221014,000000,200.8,215.2,197.608,209.6,3745.8500000000004,0
+HYPD.US,D,20221017,000000,213.6,213.6,200,204.8,3104.8375,0
+HYPD.US,D,20221018,000000,204.8,210.4,200,202.4,1024.4750000000001,0
+HYPD.US,D,20221019,000000,200.8,202.392,185.6,192.4,2017.8125,0
+HYPD.US,D,20221020,000000,200.8,210.4,180.8,182.4,12318.2625,0
+HYPD.US,D,20221021,000000,179.2,183.2,169.6,173.6,3276.675,0
+HYPD.US,D,20221024,000000,169.104,177.912,164.8,167.2,3690.925,0
+HYPD.US,D,20221025,000000,172,177.6,169.6,173.6,2193.225,0
+HYPD.US,D,20221026,000000,174.4,199.2,174.4,186.4,8593.9125,0
+HYPD.US,D,20221027,000000,185.6,188,168,170.4,2815.9500000000003,0
+HYPD.US,D,20221028,000000,170.4,176,168.8,174.4,2244.7375,0
+HYPD.US,D,20221031,000000,174.4,178.4,168,172.8,2212.3,0
+HYPD.US,D,20221101,000000,169.6,176.792,168,169.6,1546.1000000000001,0
+HYPD.US,D,20221102,000000,168,169.92,160.8,162.4,1185.025,0
+HYPD.US,D,20221103,000000,160,165.6,158.4,163.2,1342.6000000000001,0
+HYPD.US,D,20221104,000000,169.6,169.6,152.8,156.8,2551.5875,0
+HYPD.US,D,20221107,000000,162.4,162.4,154.4,156.8,2013.4125000000001,0
+HYPD.US,D,20221108,000000,156.8,162.392,154.4,154.4,2440.8375,0
+HYPD.US,D,20221109,000000,156,156.8,140,140,2289.8625,0
+HYPD.US,D,20221110,000000,150.4,152.8,140,142.4,4260.45,0
+HYPD.US,D,20221111,000000,152,156.8,143.2,148.8,4113.400000000001,0
+HYPD.US,D,20221114,000000,152,155.2,139.2,144,5575.4375,0
+HYPD.US,D,20221115,000000,148.8,148.8,135.2,145.6,2936.3250000000003,0
+HYPD.US,D,20221116,000000,148,148,135.208,145.6,1659.8875,0
+HYPD.US,D,20221117,000000,140,145.6,137.6,140.8,1731.0375000000001,0
+HYPD.US,D,20221118,000000,140,144,137.6,140.8,1444.4625,0
+HYPD.US,D,20221121,000000,138.4,147.2,138.4,143.2,1493.125,0
+HYPD.US,D,20221122,000000,142.4,144,140.8,143.2,1129.025,0
+HYPD.US,D,20221123,000000,142.4,153.6,142.4,151.2,1871.8000000000002,0
+HYPD.US,D,20221125,000000,149.6,151.864,142.592,148,601.25,0
+HYPD.US,D,20221128,000000,145.6,153.6,145.6,148,1150.3125,0
+HYPD.US,D,20221129,000000,152,163.2,151.704,157.6,1889.75,0
+HYPD.US,D,20221130,000000,157.6,161.592,154.4,157.6,1206.7625,0
+HYPD.US,D,20221201,000000,157.6,163.192,152,152,916.7875,0
+HYPD.US,D,20221202,000000,150.4,160,150.4,156.4,1108.125,0
+HYPD.US,D,20221205,000000,156,158.384,148,148,1043.9875,0
+HYPD.US,D,20221206,000000,152,152,141.6,143.2,1487.4875000000002,0
+HYPD.US,D,20221207,000000,144,144,138.4,140.8,2760.2625000000003,0
+HYPD.US,D,20221208,000000,139.2,140,134.4,135.2,2086.8875000000003,0
+HYPD.US,D,20221209,000000,136,136.8,132.8,134.4,1547.9750000000001,0
+HYPD.US,D,20221212,000000,133.6,144.752,132,138.4,985.0250000000001,0
+HYPD.US,D,20221213,000000,145.6,153.6,140,148.8,7645.587500000001,0
+HYPD.US,D,20221214,000000,148.8,152.8,142.4,143.2,1146.3125,0
+HYPD.US,D,20221215,000000,141.2,143.216,138.4,140,1715.7875000000001,0
+HYPD.US,D,20221216,000000,138.408,144.4,136,138.4,2019.2125,0
+HYPD.US,D,20221219,000000,137.6,143.192,131.2,132.8,2074.5625,0
+HYPD.US,D,20221220,000000,131.2,138.4,131.2,134.4,960.625,0
+HYPD.US,D,20221221,000000,135.2,143.2,130.4,130.4,1845.5125,0
+HYPD.US,D,20221222,000000,132,135.632,124.52,128,2895.7625000000003,0
+HYPD.US,D,20221223,000000,132,132.8,124.848,128.8,844.6125000000001,0
+HYPD.US,D,20221227,000000,130.4,130.432,122.4,123.2,1648.4250000000002,0
+HYPD.US,D,20221228,000000,123.2,130.392,122.4,124.8,794.45,0
+HYPD.US,D,20221229,000000,120.8,130.4,120.8,124.8,3649.125,0
+HYPD.US,D,20221230,000000,124,130.4,120,130.4,3745.4,0
+HYPD.US,D,20230103,000000,132,140,130.4,137.2,2110.5375,0
+HYPD.US,D,20230104,000000,138.4,152.8,134.4,152.8,4547.0625,0
+HYPD.US,D,20230105,000000,150.4,150.4,137.6,143.2,5420.3125,0
+HYPD.US,D,20230106,000000,142.4,150.232,140.008,144,980.1500000000001,0
+HYPD.US,D,20230109,000000,147.2,154.4,144,147.2,1947.125,0
+HYPD.US,D,20230110,000000,152,155.848,146.456,151.2,2077.6625,0
+HYPD.US,D,20230111,000000,149.6,155.104,146.184,150.4,2279.65,0
+HYPD.US,D,20230112,000000,156,179.2,155.2,176,8578.5875,0
+HYPD.US,D,20230113,000000,174.4,184.792,173.608,176,5168.712500000001,0
+HYPD.US,D,20230117,000000,176,178.32,170.4,172.8,2255.7625000000003,0
+HYPD.US,D,20230118,000000,170.4,178.4,164,171.2,3012.15,0
+HYPD.US,D,20230119,000000,169.6,176,167.576,175.2,3007.6625000000004,0
+HYPD.US,D,20230120,000000,178.4,178.4,167.6,172,2291.0625,0
+HYPD.US,D,20230123,000000,172,173.608,164,170.4,2112.8375,0
+HYPD.US,D,20230124,000000,165.6,170.4,164.8,170.4,536.075,0
+HYPD.US,D,20230125,000000,168.8,170.4,165.608,170.4,1844.075,0
+HYPD.US,D,20230126,000000,169.6,172,166.8,168,1069.3375,0
+HYPD.US,D,20230127,000000,168,172.8,165.6,168.8,1440.7250000000001,0
+HYPD.US,D,20230130,000000,167.2,180.224,164.8,176.8,4130.275000000001,0
+HYPD.US,D,20230131,000000,178.4,192,176.8,188.8,5137.400000000001,0
+HYPD.US,D,20230201,000000,184.8,200.8,180.8,196.8,3758.25,0
+HYPD.US,D,20230202,000000,203.2,227.2,199.2,227.2,5768.962500000001,0
+HYPD.US,D,20230203,000000,227.2,228,204,215.2,3668.925,0
+HYPD.US,D,20230206,000000,215.2,225.6,212.008,220.8,3826.4125000000004,0
+HYPD.US,D,20230207,000000,220,229.6,216.8,224,2406.3,0
+HYPD.US,D,20230208,000000,221.6,234.4,220,225.6,2211.65,0
+HYPD.US,D,20230209,000000,224.8,228.632,215.2,217.6,2173.0750000000003,0
+HYPD.US,D,20230210,000000,220,220,206.432,212,1705.4875000000002,0
+HYPD.US,D,20230213,000000,211.2,217.6,205.6,212,1341.5375000000001,0
+HYPD.US,D,20230214,000000,209.6,217.6,207.984,214.4,725.1,0
+HYPD.US,D,20230215,000000,216,238.4,212.8,238,2944.2625000000003,0
+HYPD.US,D,20230216,000000,239.2,240,228.8,232,1928.2125,0
+HYPD.US,D,20230217,000000,228.8,232,222.4,230.4,2336.5875,0
+HYPD.US,D,20230221,000000,228.8,243.2,222.4,236.8,7218.6625,0
+HYPD.US,D,20230222,000000,238.4,260,238,255.2,8510.7125,0
+HYPD.US,D,20230223,000000,260,265.6,247.2,250.4,2957.6375000000003,0
+HYPD.US,D,20230224,000000,261.6,261.6,235.2,237.6,2129.5625,0
+HYPD.US,D,20230227,000000,244,244,224.8,235.2,2971.6375000000003,0
+HYPD.US,D,20230228,000000,233.576,239.2,226,232.8,1652.775,0
+HYPD.US,D,20230301,000000,233.6,244.8,230.4,242.4,988.9875000000001,0
+HYPD.US,D,20230302,000000,240,256.792,240,256,1896.4125000000001,0
+HYPD.US,D,20230303,000000,260.8,260.8,246.4,252.8,1156.775,0
+HYPD.US,D,20230306,000000,257.6,257.6,245.6,249.6,1187.3125,0
+HYPD.US,D,20230307,000000,247.2,263.2,236,240.8,953.5875000000001,0
+HYPD.US,D,20230308,000000,237.6,248.8,234.4,237.6,1572.0875,0
+HYPD.US,D,20230309,000000,236,242.392,224.8,228.8,1482.6125000000002,0
+HYPD.US,D,20230310,000000,228.8,232,212,212.8,2055.5625,0
+HYPD.US,D,20230313,000000,212.8,227.2,212,221.6,1414.7125,0
+HYPD.US,D,20230314,000000,232.8,236.8,226.4,233.6,1109.575,0
+HYPD.US,D,20230315,000000,228.8,235.2,226.8,232.8,726.2750000000001,0
+HYPD.US,D,20230316,000000,232.8,235.2,219.2,235.2,1030.5375000000001,0
+HYPD.US,D,20230317,000000,234.4,236,224,228,1205.1125,0
+HYPD.US,D,20230320,000000,232.8,233.464,220.8,225.6,1483.65,0
+HYPD.US,D,20230321,000000,213.6,225.6,204.8,225.6,2855.3250000000003,0
+HYPD.US,D,20230322,000000,225.6,225.6,214.4,218.4,719.875,0
+HYPD.US,D,20230323,000000,223.2,239.2,223.2,238.4,1590.3000000000002,0
+HYPD.US,D,20230324,000000,237.6,240,232.704,238.4,829.5250000000001,0
+HYPD.US,D,20230327,000000,244,256,242.48,252,1766.0375000000001,0
+HYPD.US,D,20230328,000000,253.6,258.4,249.176,257.6,1553.3875,0
+HYPD.US,D,20230329,000000,264,264,246.4,256,2429.4375,0
+HYPD.US,D,20230330,000000,260,263.2,252.16,254.4,1896.2250000000001,0
+HYPD.US,D,20230331,000000,260,294.4,257.6,282.4,8298.15,0
+HYPD.US,D,20230403,000000,281.6,311.056,281.6,308.8,4030.2375,0
+HYPD.US,D,20230404,000000,313.6,316,288.008,300.8,3945.05,0
+HYPD.US,D,20230405,000000,296.8,303.6,291.6,292,2555.025,0
+HYPD.US,D,20230406,000000,290.4,302.368,290.4,296.8,2109.8875000000003,0
+HYPD.US,D,20230410,000000,300.8,308,292,308,1476.5375000000001,0
+HYPD.US,D,20230411,000000,308,334.328,301.6,326.4,3907.2875000000004,0
+HYPD.US,D,20230412,000000,332.8,345.6,317.6,332.8,2748.0750000000003,0
+HYPD.US,D,20230413,000000,336.8,352,333.6,346.4,3694.9625,0
+HYPD.US,D,20230414,000000,351.2,376.8,344,372,5770.6625,0
+HYPD.US,D,20230417,000000,378.4,393.6,334.4,349.6,9832.587500000001,0
+HYPD.US,D,20230418,000000,354.4,360,320,355.2,6984.025000000001,0
+HYPD.US,D,20230419,000000,359.2,363.2,336.8,359.2,3096.7000000000003,0
+HYPD.US,D,20230420,000000,357.6,375.2,350.4,368,2041.2875000000001,0
+HYPD.US,D,20230421,000000,368.8,396,353.6,392,5386.012500000001,0
+HYPD.US,D,20230424,000000,389.6,394.4,373.2,388,3218.9625,0
+HYPD.US,D,20230425,000000,386.4,386.4,360.8,360.8,2786.4875,0
+HYPD.US,D,20230426,000000,372.8,392.8,365.296,369.6,5670.725,0
+HYPD.US,D,20230427,000000,382.4,404.8,360.8,400,7977.0375,0
+HYPD.US,D,20230428,000000,397.6,428,380.032,425.6,10225.525000000001,0
+HYPD.US,D,20230501,000000,425.6,459.2,384,423.2,16119.625,0
+HYPD.US,D,20230502,000000,424.8,460,408,448.8,14441.5625,0
+HYPD.US,D,20230503,000000,454.4,468,439.2,460,6366.387500000001,0
+HYPD.US,D,20230504,000000,458.4,462.848,384,400.8,10701.5375,0
+HYPD.US,D,20230505,000000,420,422.928,360.8,368,9431.475,0
+HYPD.US,D,20230508,000000,376,390.4,342.4,353.6,32371.2125,0
+HYPD.US,D,20230509,000000,336.8,348,319.2,340,14382.1375,0
+HYPD.US,D,20230510,000000,328,350.4,328,346.4,5020.925,0
+HYPD.US,D,20230511,000000,346.4,351.192,315.2,326.4,7589.25,0
+HYPD.US,D,20230512,000000,291.2,317.6,252.864,276.8,23408.162500000002,0
+HYPD.US,D,20230515,000000,280,303.992,261.44,263.6,12314.2875,0
+HYPD.US,D,20230516,000000,262.4,276.8,258.4,271.2,6763.9875,0
+HYPD.US,D,20230517,000000,272.8,291.2,267.2,285.6,5121.387500000001,0
+HYPD.US,D,20230518,000000,285.6,287.2,263.2,268,7030.387500000001,0
+HYPD.US,D,20230519,000000,267.2,272.8,254.4,256,4349.0125,0
+HYPD.US,D,20230522,000000,259.2,264.8,244.8,255.2,7820.425,0
+HYPD.US,D,20230523,000000,264.8,264.8,244,245.6,5133.0375,0
+HYPD.US,D,20230524,000000,244,244.8,226.4,228.8,7501.85,0
+HYPD.US,D,20230525,000000,228.8,230.4,196,197.6,17886.65,0
+HYPD.US,D,20230526,000000,207.2,230.4,193.6,207.2,13688.1875,0
+HYPD.US,D,20230530,000000,212.8,237.6,210.4,230,7523.6125,0
+HYPD.US,D,20230531,000000,229.6,235.2,220.8,227.2,4660.0125,0
+HYPD.US,D,20230601,000000,225.6,248.8,224,248,5112.450000000001,0
+HYPD.US,D,20230602,000000,252,253.68,232.8,238.4,5165.75,0
+HYPD.US,D,20230605,000000,238.4,249.672,229.2,229.6,4137.400000000001,0
+HYPD.US,D,20230606,000000,232,236.8,224,228,3904.4875,0
+HYPD.US,D,20230607,000000,228.8,234.4,224.8,227.2,3287.7125,0
+HYPD.US,D,20230608,000000,227.2,238.4,225.6,226.4,2643.9375,0
+HYPD.US,D,20230609,000000,227.2,236,224,224.8,2861.9625,0
+HYPD.US,D,20230612,000000,225.6,234.4,224.8,228.8,2352.5750000000003,0
+HYPD.US,D,20230613,000000,228.8,236.8,228.8,229.6,2498.8250000000003,0
+HYPD.US,D,20230614,000000,230.4,237.6,221.6,224.8,3397.05,0
+HYPD.US,D,20230615,000000,222.4,224.8,209.6,211.2,4528.05,0
+HYPD.US,D,20230616,000000,216,217.6,200,203.2,6795.0375,0
+HYPD.US,D,20230620,000000,207.2,207.2,197.6,198.4,5172.137500000001,0
+HYPD.US,D,20230621,000000,200.8,208,198.4,200.8,4414.4125,0
+HYPD.US,D,20230622,000000,200.8,202.4,195.2,197.6,3954.8375,0
+HYPD.US,D,20230623,000000,196,198,181.6,189.6,47565.412500000006,0
+HYPD.US,D,20230626,000000,182.8,190.4,173.6,176.8,5970.05,0
+HYPD.US,D,20230627,000000,181.6,186.4,172.8,185.6,3244.8250000000003,0
+HYPD.US,D,20230628,000000,188,190.4,178.4,189.6,2025.2,0
+HYPD.US,D,20230629,000000,189.6,191.2,184,186.4,2782.0750000000003,0
+HYPD.US,D,20230630,000000,188,193.6,181.6,189.6,4011.525,0
+HYPD.US,D,20230703,000000,188.8,192.8,186.4,192,1418.4250000000002,0
+HYPD.US,D,20230705,000000,188.8,202.4,184.8,199.2,2487.6375000000003,0
+HYPD.US,D,20230706,000000,192,195.224,186.4,192.8,2821.7125,0
+HYPD.US,D,20230707,000000,192,204.792,191.2,198.4,2305.2000000000003,0
+HYPD.US,D,20230710,000000,198.4,208,195.2,203.2,2824.425,0
+HYPD.US,D,20230711,000000,200.8,200.8,186.8,190.4,2892.9375,0
+HYPD.US,D,20230712,000000,192,196,188,192.8,2411.1125,0
+HYPD.US,D,20230713,000000,193.6,204,192,203.2,2422.5375,0
+HYPD.US,D,20230714,000000,202.4,202.4,190.4,194.4,2999.6375000000003,0
+HYPD.US,D,20230717,000000,193.6,204,192,198.4,2812.1375000000003,0
+HYPD.US,D,20230718,000000,197.6,199.2,192.8,194.4,1373.9750000000001,0
+HYPD.US,D,20230719,000000,195.2,195.2,184.8,186.4,3162.2250000000004,0
+HYPD.US,D,20230720,000000,188,188,178.8,181.6,2537.3500000000004,0
+HYPD.US,D,20230721,000000,183.2,186.4,177.6,178.4,2823.7000000000003,0
+HYPD.US,D,20230724,000000,177.6,180.744,166.4,169.6,2816.7250000000004,0
+HYPD.US,D,20230725,000000,172,172,161.6,163.2,2342.775,0
+HYPD.US,D,20230726,000000,163.2,167.992,160,164,2002.15,0
+HYPD.US,D,20230727,000000,165.6,170.128,163.2,164.8,2905.4750000000004,0
+HYPD.US,D,20230728,000000,168,173.6,165.608,171.2,1729.075,0
+HYPD.US,D,20230731,000000,168.8,173.6,165.6,170.4,1634.2625,0
+HYPD.US,D,20230801,000000,168,170.4,162.4,167.2,2831.2625000000003,0
+HYPD.US,D,20230802,000000,165.6,171.2,162.704,168.8,1430.8375,0
+HYPD.US,D,20230803,000000,168.8,175.2,165.6,168.8,2186,0
+HYPD.US,D,20230804,000000,168.8,174.4,168.8,172,1850.7250000000001,0
+HYPD.US,D,20230807,000000,174.4,174.4,164,165.6,2264,0
+HYPD.US,D,20230808,000000,165.6,168,161.6,164.8,1951.775,0
+HYPD.US,D,20230809,000000,165.6,169.6,161.6,164,1801.45,0
+HYPD.US,D,20230810,000000,166.4,168.008,160,162.4,3232.4125000000004,0
+HYPD.US,D,20230811,000000,162.4,170.392,157.6,166.4,2181.375,0
+HYPD.US,D,20230814,000000,170.4,170.4,162.928,163.2,2279.625,0
+HYPD.US,D,20230815,000000,161.6,166,161.6,161.6,3654.2375,0
+HYPD.US,D,20230816,000000,168,168,151.2,151.2,10023.5625,0
+HYPD.US,D,20230817,000000,155.2,155.2,142.4,146.4,9827.4,0
+HYPD.US,D,20230818,000000,144.8,155.2,144.8,146.4,4359.4875,0
+HYPD.US,D,20230821,000000,148,155.2,144,147.2,4532.425,0
+HYPD.US,D,20230822,000000,150.4,152,144.8,147.2,4942.225,0
+HYPD.US,D,20230823,000000,147.2,152.704,147.2,151.2,2485.0750000000003,0
+HYPD.US,D,20230824,000000,153.6,153.6,147.2,148.8,2686.55,0
+HYPD.US,D,20230825,000000,148,156.8,144,152.8,6856.725,0
+HYPD.US,D,20230828,000000,154.4,154.4,148,149.6,1899.7125,0
+HYPD.US,D,20230829,000000,148,163.2,148,157.6,2069.675,0
+HYPD.US,D,20230830,000000,156.8,160,152.4,154.4,2604,0
+HYPD.US,D,20230831,000000,156,162.96,148.8,151.2,2825.0750000000003,0
+HYPD.US,D,20230901,000000,152,156.8,151.2,156,1735.4875000000002,0
+HYPD.US,D,20230905,000000,154.4,156.8,149.6,152.8,2280.425,0
+HYPD.US,D,20230906,000000,152,152.4,148,149.6,2066.8,0
+HYPD.US,D,20230907,000000,150.4,151.6,145.592,148,2130.3125,0
+HYPD.US,D,20230908,000000,147.2,147.2,136.8,140.8,5548.975,0
+HYPD.US,D,20230911,000000,138.4,148,138.4,146.4,2907.4,0
+HYPD.US,D,20230912,000000,144.8,149.6,143.2,146.4,1299.5,0
+HYPD.US,D,20230913,000000,147.2,148,138.4,141.6,2844.6625000000004,0
+HYPD.US,D,20230914,000000,142.4,144,135.2,137.6,1655.9125000000001,0
+HYPD.US,D,20230915,000000,136.8,145.6,131.6,139.2,7911.512500000001,0
+HYPD.US,D,20230918,000000,136.8,137.6,130.4,131.2,2715.275,0
+HYPD.US,D,20230919,000000,132,137.6,130.4,135.2,3073.4500000000003,0
+HYPD.US,D,20230920,000000,136,141.592,130.4,132.8,3023.375,0
+HYPD.US,D,20230921,000000,131.2,134,128,130.4,1482.3000000000002,0
+HYPD.US,D,20230922,000000,132,132.8,126.4,128,2244.425,0
+HYPD.US,D,20230925,000000,126.4,131.2,125.2,125.6,1404.6000000000001,0
+HYPD.US,D,20230926,000000,128,137.6,127.2,131.2,8422.775,0
+HYPD.US,D,20230927,000000,133.6,137.416,132,136,2324.85,0
+HYPD.US,D,20230928,000000,136,138.4,132.8,137.6,1308.2250000000001,0
+HYPD.US,D,20230929,000000,138.4,139.992,132.8,132.8,1146.3875,0
+HYPD.US,D,20231002,000000,132.8,134.4,124.8,124.8,3327.5875,0
+HYPD.US,D,20231003,000000,124.8,127.2,121.6,124,1746.0125,0
+HYPD.US,D,20231004,000000,124,133.6,122.4,126.4,4314.6,0
+HYPD.US,D,20231005,000000,127.2,131.6,122.4,127.2,2232.5375,0
+HYPD.US,D,20231006,000000,126.4,127.2,123.2,124.8,2110.025,0
+HYPD.US,D,20231009,000000,124.8,126.392,119.2,121.6,2968.9125000000004,0
+HYPD.US,D,20231010,000000,121.6,124.8,118.4,122.4,2986.9875,0
+HYPD.US,D,20231011,000000,120.8,124,116,118.4,2078.4875,0
+HYPD.US,D,20231012,000000,119.2,120,112.8,115.2,2156.5750000000003,0
+HYPD.US,D,20231013,000000,114.4,115.2,108,110.4,3876.9875,0
+HYPD.US,D,20231016,000000,112,112.8,105.6,110.4,3060.4875,0
+HYPD.US,D,20231017,000000,112.8,116.8,110.4,112,2399.1,0
+HYPD.US,D,20231018,000000,112,112,107.2,107.6,2907.2250000000004,0
+HYPD.US,D,20231019,000000,107.2,110.096,104.8,106.4,1937,0
+HYPD.US,D,20231020,000000,107.2,109.6,101.6,104,2859.1375000000003,0
+HYPD.US,D,20231023,000000,104,104.8,95.2,96,5083.675,0
+HYPD.US,D,20231024,000000,97.6,103.2,95.6,96,4125.2375,0
+HYPD.US,D,20231025,000000,93.6,97.6,88.8,92.8,4802.6,0
+HYPD.US,D,20231026,000000,92,93.6,88.8,89.6,3071.9875,0
+HYPD.US,D,20231027,000000,88,91.52,84,86.4,3594.9750000000004,0
+HYPD.US,D,20231030,000000,88.8,92.8,87.2,92,3021.0375000000004,0
+HYPD.US,D,20231031,000000,94.4,104.8,91.2,104,4743.1375,0
+HYPD.US,D,20231101,000000,111.2,120,105.6,112.8,6899.4375,0
+HYPD.US,D,20231102,000000,116.8,127.2,109.6,115.2,11438.25,0
+HYPD.US,D,20231103,000000,115.2,117.6,111.2,114.4,3219.4125000000004,0
+HYPD.US,D,20231106,000000,114.4,114.4,100.808,104.4,3951.9625,0
+HYPD.US,D,20231107,000000,103.2,109.6,102.4,107.6,2022.4250000000002,0
+HYPD.US,D,20231108,000000,107.2,108,100,103.2,2198.7000000000003,0
+HYPD.US,D,20231109,000000,105.6,105.6,96.8,97.2,3596.0375000000004,0
+HYPD.US,D,20231110,000000,96,101.6,88,96.8,4665.2625,0
+HYPD.US,D,20231113,000000,95.2,99.2,94.4,95.2,3223.0125000000003,0
+HYPD.US,D,20231114,000000,96,110.4,96,100,6651,0
+HYPD.US,D,20231115,000000,104,120,103.944,108,5379.887500000001,0
+HYPD.US,D,20231116,000000,107.2,109.6,100.144,103.2,3305.775,0
+HYPD.US,D,20231117,000000,106.4,109.6,101.6,107.2,3147.875,0
+HYPD.US,D,20231120,000000,106.4,114.4,105.6,108,3704.7250000000004,0
+HYPD.US,D,20231121,000000,108,111.2,104,106.4,2373.1875,0
+HYPD.US,D,20231122,000000,106.4,110.4,105.6,108,1957.8000000000002,0
+HYPD.US,D,20231124,000000,108.8,119.2,108,108,2692.8375,0
+HYPD.US,D,20231127,000000,108,120.8,108,117.6,4840.712500000001,0
+HYPD.US,D,20231128,000000,120,122.904,112,116.8,3797.8625,0
+HYPD.US,D,20231129,000000,116.8,122.4,112,113.6,4001.7875000000004,0
+HYPD.US,D,20231130,000000,115.2,119.72,112,113.6,3739.6625000000004,0
+HYPD.US,D,20231201,000000,115.2,117.6,112.008,114.4,2358.25,0
+HYPD.US,D,20231204,000000,114.4,116.8,108.8,109.6,5396.887500000001,0
+HYPD.US,D,20231205,000000,112,114,103.2,104.8,3208.4125000000004,0
+HYPD.US,D,20231206,000000,109.6,111.2,106.4,108.8,4785.125,0
+HYPD.US,D,20231207,000000,110.4,127.2,108,127.2,11476.6,0
+HYPD.US,D,20231208,000000,134.4,148,129.6,145.6,12711.775000000001,0
+HYPD.US,D,20231211,000000,149.6,152,135.2,143.6,9249,0
+HYPD.US,D,20231212,000000,146.4,147.2,137.6,141.2,4479.45,0
+HYPD.US,D,20231213,000000,140.8,145.6,134.4,142.4,4892.45,0
+HYPD.US,D,20231214,000000,142.4,151.2,140,141.6,4053.7250000000004,0
+HYPD.US,D,20231215,000000,143.2,147.192,134.4,141.6,7360.575000000001,0
+HYPD.US,D,20231218,000000,143.2,144.8,136,137.6,3010.175,0
+HYPD.US,D,20231219,000000,138.4,143.2,136,140.8,2875.9500000000003,0
+HYPD.US,D,20231220,000000,140.8,143.2,132,134.4,5147.55,0
+HYPD.US,D,20231221,000000,133.6,139.6,133.6,134.4,1633.6375,0
+HYPD.US,D,20231222,000000,133.6,144,132,137.6,4425.5125,0
+HYPD.US,D,20231226,000000,137.6,159.2,137.6,158.4,9702.525,0
+HYPD.US,D,20231227,000000,160,175.2,154.4,166.4,10659.4375,0
+HYPD.US,D,20231228,000000,162.4,178.4,162.4,166.4,5866.8625,0
+HYPD.US,D,20231229,000000,167.2,172.8,164,166.4,3387.6125,0
+HYPD.US,D,20240102,000000,167.2,168,152,154.4,4495.7,0
+HYPD.US,D,20240103,000000,152,156.8,145.6,149.6,4388.5625,0
+HYPD.US,D,20240104,000000,148,152.784,145.6,148.8,4011.9375,0
+HYPD.US,D,20240105,000000,148,155.2,145.6,149.6,2934.8875000000003,0
+HYPD.US,D,20240108,000000,149.6,163.2,147.2,160,4630.8875,0
+HYPD.US,D,20240109,000000,160.8,164,154.4,157.6,4642.337500000001,0
+HYPD.US,D,20240110,000000,156.8,159.2,152.8,154.4,2341.3875000000003,0
+HYPD.US,D,20240111,000000,152,154.392,143.2,145.2,4622.6375,0
+HYPD.US,D,20240112,000000,144.8,146.8,137.6,138.4,3243.4,0
+HYPD.US,D,20240116,000000,139.2,139.2,124.8,128,8067.8125,0
+HYPD.US,D,20240117,000000,130.4,130.4,112.8,124,4530.85,0
+HYPD.US,D,20240118,000000,124,128.8,120.856,127.2,2908.6000000000004,0
+HYPD.US,D,20240119,000000,128.8,128.8,117.6,123.2,8328.050000000001,0
+HYPD.US,D,20240122,000000,124.8,135.912,124.8,130.4,3678.9500000000003,0
+HYPD.US,D,20240123,000000,134.4,135.2,127.2,132,2865,0
+HYPD.US,D,20240124,000000,129.6,134.4,124,124.8,4828.7,0
+HYPD.US,D,20240125,000000,125.6,129.6,124,126.4,3800.9,0
+HYPD.US,D,20240126,000000,128,133.2,123.2,128.8,4529.25,0
+HYPD.US,D,20240129,000000,132.8,167.192,132,159.2,22498.375,0
+HYPD.US,D,20240130,000000,160,164,145.6,153.6,6490.587500000001,0
+HYPD.US,D,20240131,000000,155.2,157.32,144.8,145.6,5824.387500000001,0
+HYPD.US,D,20240201,000000,148,153.6,142,152,5886.35,0
+HYPD.US,D,20240202,000000,152,152,142.4,144.8,4268.3625,0
+HYPD.US,D,20240205,000000,144,144,136,140,3455.025,0
+HYPD.US,D,20240206,000000,140.8,145.6,139.224,143.2,5284.225,0
+HYPD.US,D,20240207,000000,143.2,148.8,140,141.2,3746.7875000000004,0
+HYPD.US,D,20240208,000000,143.2,145.6,140,142,3157.7000000000003,0
+HYPD.US,D,20240209,000000,142.4,152,142.4,146.4,5748.75,0
+HYPD.US,D,20240212,000000,148,156,146.4,152.8,10026.025000000001,0
+HYPD.US,D,20240213,000000,155.2,155.2,141.704,144,8378.5,0
+HYPD.US,D,20240214,000000,144.8,148,138.4,142.4,5416.6625,0
+HYPD.US,D,20240215,000000,137.6,144.2,136.8,140.8,6953.950000000001,0
+HYPD.US,D,20240216,000000,140.8,141.6,132.8,136,5989.85,0
+HYPD.US,D,20240220,000000,135.2,138.4,126.4,128.4,8184.262500000001,0
+HYPD.US,D,20240221,000000,128,128.8,120,127.2,5789.6125,0
+HYPD.US,D,20240222,000000,130.4,141.552,130.4,133.6,11373.225,0
+HYPD.US,D,20240223,000000,133.6,141.6,129.6,135.2,7852.575000000001,0
+HYPD.US,D,20240226,000000,138.4,163.2,137.6,158.4,16205.325,0
+HYPD.US,D,20240227,000000,164,185.488,164,172.8,25354.787500000002,0
+HYPD.US,D,20240228,000000,182.4,201.6,176,184,25056.0625,0
+HYPD.US,D,20240229,000000,192,197.6,164,173.2,22502.350000000002,0
+HYPD.US,D,20240301,000000,172,200,166.4,189.6,30587.162500000002,0
+HYPD.US,D,20240304,000000,194.4,205.6,174.4,182.4,30994.050000000003,0
+HYPD.US,D,20240305,000000,178.4,178.4,132,140.8,56247.75,0
+HYPD.US,D,20240306,000000,144,147.2,131.6,135.6,18041.6375,0
+HYPD.US,D,20240307,000000,138.4,140,128,137.6,13719.1375,0
+HYPD.US,D,20240308,000000,136,138.4,123.2,126.4,13603.35,0
+HYPD.US,D,20240311,000000,129.6,136,123.2,126.4,8045.0375,0
+HYPD.US,D,20240312,000000,130.4,133.52,123.6,132,9126.737500000001,0
+HYPD.US,D,20240313,000000,132.8,139.2,127.2,136,8478.7875,0
+HYPD.US,D,20240314,000000,136.8,142.4,128,128.8,8338.737500000001,0
+HYPD.US,D,20240315,000000,128.8,132.4,124.8,127.2,8798.625,0
+HYPD.US,D,20240318,000000,130.4,131.144,122.4,122.4,9271.3875,0
+HYPD.US,D,20240319,000000,108,109.592,90.408,94,40628.975000000006,0
+HYPD.US,D,20240320,000000,98.4,103.2,96,97.6,16514.25,0
+HYPD.US,D,20240321,000000,100,100,91.2,94.4,19716.112500000003,0
+HYPD.US,D,20240322,000000,92.8,95.384,90.4,91.2,11485.9125,0
+HYPD.US,D,20240325,000000,90.4,96,88.8,94.4,16458.575,0
+HYPD.US,D,20240326,000000,92.8,95.2,80,80.8,47961.425,0
+HYPD.US,D,20240327,000000,80.8,80.8,73.344,78.912,24845.1375,0
+HYPD.US,D,20240328,000000,80.8,81.6,76.512,78.88,9884.0625,0
+HYPD.US,D,20240401,000000,78.632,79.28,74.536,78.68,8010.887500000001,0
+HYPD.US,D,20240402,000000,76.44,79.2,74.6,77.144,8416.625,0
+HYPD.US,D,20240403,000000,75.56,76,71.184,72.032,11330.0125,0
+HYPD.US,D,20240404,000000,72,74.12,70.4,71.472,7377.9125,0
+HYPD.US,D,20240405,000000,73.52,76.624,70.4,71.2,10784.112500000001,0
+HYPD.US,D,20240408,000000,72.8,74.08,57.288,58.392,36158.1,0
+HYPD.US,D,20240409,000000,59.888,59.888,45.608,49.208,54765.575000000004,0
+HYPD.US,D,20240410,000000,45.76,47.248,40.08,43.48,28210.787500000002,0
+HYPD.US,D,20240411,000000,45.6,52.792,45.184,47.36,32889.4125,0
+HYPD.US,D,20240412,000000,48.8,49.928,41.77,42.4,18179.4625,0
+HYPD.US,D,20240415,000000,42.48,43.992,40.8,43.976,21242.0125,0
+HYPD.US,D,20240416,000000,45.216,45.6,43.2,44.272,11072.775000000001,0
+HYPD.US,D,20240417,000000,44.16,45.192,42.4,43.144,9263.8875,0
+HYPD.US,D,20240418,000000,43.2,43.576,41.6,42.472,7195.837500000001,0
+HYPD.US,D,20240419,000000,43.2,47.2,41.6,45.464,17134.912500000002,0
+HYPD.US,D,20240422,000000,44.392,45.584,40.92,41.32,14370.362500000001,0
+HYPD.US,D,20240423,000000,41.272,44,40.8,43.408,10993.362500000001,0
+HYPD.US,D,20240424,000000,44.4,47.912,43.064,46.68,9617.987500000001,0
+HYPD.US,D,20240425,000000,44.8,65.4,43.296,56.904,47122.887500000004,0
+HYPD.US,D,20240426,000000,58.744,60.72,47.712,50.256,20071.125,0
+HYPD.US,D,20240429,000000,49.6,57.608,49.6,56.976,11358.800000000001,0
+HYPD.US,D,20240430,000000,58.4,65.528,57.6,60.08,15851.1,0
+HYPD.US,D,20240501,000000,60.8,73.6,57.68,73.2,21911.612500000003,0
+HYPD.US,D,20240502,000000,73.984,76.6,68.104,74.992,12065.075,0
+HYPD.US,D,20240503,000000,76,91.2,76,80.8,31059.5875,0
+HYPD.US,D,20240506,000000,80.8,87.2,68.4,69.952,27741.412500000002,0
+HYPD.US,D,20240507,000000,70.4,72.008,62.4,65.152,9027.7625,0
+HYPD.US,D,20240508,000000,64.8,72,62.4,69.2,7413.975,0
+HYPD.US,D,20240509,000000,70.44,70.8515,61.6,64.368,6622.650000000001,0
+HYPD.US,D,20240510,000000,64,64,61.6,61.704,7512.150000000001,0
+HYPD.US,D,20240513,000000,63.2,66.32,60.08,65.256,9191.15,0
+HYPD.US,D,20240514,000000,64.8,70.008,64.008,66.104,10783.487500000001,0
+HYPD.US,D,20240515,000000,70.632,86.4,70.632,84.8,35915.975,0
+HYPD.US,D,20240516,000000,68,72,64,65.672,20684.737500000003,0
+HYPD.US,D,20240517,000000,65.768,69.592,59.984,59.992,12768.85,0
+HYPD.US,D,20240520,000000,60.8,64,56.8,59.2,9693.825,0
+HYPD.US,D,20240521,000000,59.56,59.56,57.6,58.976,4100.875,0
+HYPD.US,D,20240522,000000,58.4,59.88,57.28,59.672,7045.125,0
+HYPD.US,D,20240523,000000,58.392,58.776,54.48,55.2,6203.8625,0
+HYPD.US,D,20240524,000000,56.8,57.896,54.4,56.904,4713,0
+HYPD.US,D,20240528,000000,56.904,56.952,53.6,55.536,5118.3,0
+HYPD.US,D,20240529,000000,54.136,59.2,53.664,58.872,5198.400000000001,0
+HYPD.US,D,20240530,000000,59.2,59.28,56.304,56.96,3953.775,0
+HYPD.US,D,20240531,000000,58.4,66.4,56,64.64,13641.5625,0
+HYPD.US,D,20240603,000000,64.8,64.8,58.464,60.832,5128.6125,0
+HYPD.US,D,20240604,000000,60.8,63.024,56.88,58.992,6622.9375,0
+HYPD.US,D,20240605,000000,58.68,61.6,57.648,61.6,5540.025000000001,0
+HYPD.US,D,20240606,000000,61.432,63.2,58.928,62.4,2237.1125,0
+HYPD.US,D,20240607,000000,61.912,62.376,60.016,60.8,2320.6125,0
+HYPD.US,D,20240610,000000,60.2,62.08,58.008,60.232,3912.5875,0
+HYPD.US,D,20240611,000000,58.128,60.816,54.8,55.2,11451.112500000001,0
+HYPD.US,D,20240612,000000,57.336,60,51.384,52.048,8479.375,0
+HYPD.US,D,20240613,000000,52.36,56.1359,48.8,49.768,5717,0
+HYPD.US,D,20240614,000000,49.6,53.968,49.6,50.472,4182.3625,0
+HYPD.US,D,20240617,000000,50.496,53.224,48.808,51.264,4952.5,0
+HYPD.US,D,20240618,000000,51.096,52.8,48.864,50.664,7600.650000000001,0
+HYPD.US,D,20240620,000000,51.2,55.128,50.776,52,7597.700000000001,0
+HYPD.US,D,20240621,000000,51.736,54.88,51.736,52,7862.6875,0
+HYPD.US,D,20240624,000000,52,55.2,51.2,53.184,4019.925,0
+HYPD.US,D,20240625,000000,53.6,54.312,51.816,52,5507.8125,0
+HYPD.US,D,20240626,000000,52.272,54.384,50.4,50.4,5100.9375,0
+HYPD.US,D,20240627,000000,51.52,56,50.4,55.368,7675.325000000001,0
+HYPD.US,D,20240628,000000,53.6,53.6,47.528,47.528,49760.5625,0
+HYPD.US,D,20240701,000000,51.024,63.3833,50.4,54.312,24918.350000000002,0
+HYPD.US,D,20240702,000000,59.912,60.792,55.28,59.424,10139.8875,0
+HYPD.US,D,20240703,000000,59.744,65.592,57.616,61.464,8315.925000000001,0
+HYPD.US,D,20240705,000000,66.064,75.752,64,69.76,24494.175000000003,0
+HYPD.US,D,20240708,000000,72.8,79.2,68.784,70.24,17367.787500000002,0
+HYPD.US,D,20240709,000000,72,75.2,68.92,73.08,6211.6875,0
+HYPD.US,D,20240710,000000,73.92,78.968,71.472,75.136,8874.7125,0
+HYPD.US,D,20240711,000000,76.8,84,76,79.76,20201.237500000003,0
+HYPD.US,D,20240712,000000,78.176,90.4,77.6,85.6,15847.362500000001,0
+HYPD.US,D,20240715,000000,87.2,88,76,85.6,9048.7625,0
+HYPD.US,D,20240716,000000,86.4,95.2,86.4,93.6,16173.987500000001,0
+HYPD.US,D,20240717,000000,95.2,102.08,93.6,98.4,14577.5,0
+HYPD.US,D,20240718,000000,100.8,100.8,88.8,93.6,13678.95,0
+HYPD.US,D,20240719,000000,94.4,94.4,81.6,88.8,7960.075000000001,0
+HYPD.US,D,20240722,000000,88,99.2,88,96,8774.5875,0
+HYPD.US,D,20240723,000000,97.6,116,96.8,109.6,32525.5,0
+HYPD.US,D,20240724,000000,112.8,114.4,105.6,112.8,11133.800000000001,0
+HYPD.US,D,20240725,000000,111.2,118.4,107.2,115.2,10732.1625,0
+HYPD.US,D,20240726,000000,118.4,124.8,112.872,115.2,13731.1625,0
+HYPD.US,D,20240729,000000,120,124.8,104.008,109.6,13334.300000000001,0
+HYPD.US,D,20240730,000000,110.4,119.2,99.2,113.6,13957.85,0
+HYPD.US,D,20240731,000000,112.8,112.8,100,100,13464.112500000001,0
+HYPD.US,D,20240801,000000,102.4,104,92,93.6,14759.75,0
+HYPD.US,D,20240802,000000,92.8,92.8,80.8,85.6,17870.45,0
+HYPD.US,D,20240805,000000,80.8,88.808,76,84.8,12852.575,0
+HYPD.US,D,20240806,000000,84.8,93.6,70.008,74.48,38589.625,0
+HYPD.US,D,20240807,000000,77.6,78.368,70.4,75.192,10909.6625,0
+HYPD.US,D,20240808,000000,71.2,73.416,68,70.56,10859.125,0
+HYPD.US,D,20240809,000000,70.84,72.9065,68,68.8,6891.375,0
+HYPD.US,D,20240812,000000,71.2,73.184,69.6,70.24,8059.425,0
+HYPD.US,D,20240813,000000,71.2,71.2,57.624,63.864,14253.550000000001,0
+HYPD.US,D,20240814,000000,63.2,64.008,60.8,61.104,5833.950000000001,0
+HYPD.US,D,20240815,000000,62.4,64,61.12,62.832,3806.8625,0
+HYPD.US,D,20240816,000000,63.2,75.184,63.2,66.4,21566.5,0
+HYPD.US,D,20240819,000000,68.448,70.4,64.8,65.584,9792.0375,0
+HYPD.US,D,20240820,000000,65.488,65.528,54.408,54.416,51290.412500000006,0
+HYPD.US,D,20240821,000000,36.784,37.592,29.6,37.2,316865.575,0
+HYPD.US,D,20240822,000000,36.8,47.112,36.008,43.704,95789.625,0
+HYPD.US,D,20240823,000000,45.368,48.04,40.8,46.56,35834.75,0
+HYPD.US,D,20240826,000000,48.088,48.088,40.624,42.432,22657.825,0
+HYPD.US,D,20240827,000000,41.952,46,40.08,45.608,30304.5875,0
+HYPD.US,D,20240828,000000,46.504,46.504,40.88,41.32,15387.650000000001,0
+HYPD.US,D,20240829,000000,43.2,45.432,41.6,42.816,21942.4625,0
+HYPD.US,D,20240830,000000,44,52,43.232,44.008,38534.0375,0
+HYPD.US,D,20240903,000000,44.784,44.8,41.2,41.824,21501.987500000003,0
+HYPD.US,D,20240904,000000,42.28,43.84,41.264,43.136,7600.762500000001,0
+HYPD.US,D,20240905,000000,43.992,44.04,40.608,41.024,14866.925000000001,0
+HYPD.US,D,20240906,000000,41.6,42.96,37.736,39.52,16521.7,0
+HYPD.US,D,20240909,000000,40.8,46.296,40,45.192,27982.875,0
+HYPD.US,D,20240910,000000,45.384,48.4,43.232,46.816,22618.112500000003,0
+HYPD.US,D,20240911,000000,46.08,46.816,44.8,45.04,10217.800000000001,0
+HYPD.US,D,20240912,000000,43.6,45.152,42.4,43.368,9611.775,0
+HYPD.US,D,20240913,000000,43.456,45.2,41.6,42.936,14404.462500000001,0
+HYPD.US,D,20240916,000000,43.28,43.952,41.192,42.744,9951.425000000001,0
+HYPD.US,D,20240917,000000,44.008,44.008,40.088,40.648,9531.487500000001,0
+HYPD.US,D,20240918,000000,40.4,43.592,40,40,8069.0625,0
+HYPD.US,D,20240919,000000,40.8,41.2,38.952,40.04,12033.112500000001,0
+HYPD.US,D,20240920,000000,41.92,42.792,40.04,40.04,12863.1625,0
+HYPD.US,D,20240923,000000,40.808,41.608,36.016,36.624,18335.6875,0
+HYPD.US,D,20240924,000000,37.824,38.384,36.162,36.248,7788.887500000001,0
+HYPD.US,D,20240925,000000,36.8,38.72,36.8,37.296,6536.950000000001,0
+HYPD.US,D,20240926,000000,38.8,40,35.68,37.04,19280.8125,0
+HYPD.US,D,20240927,000000,35.2,40.8,35.2,39.608,16877.625,0
+HYPD.US,D,20240930,000000,40,43.6,39.608,41.328,15717.400000000001,0
+HYPD.US,D,20241001,000000,42.8,42.856,38.568,40.376,8549.85,0
+HYPD.US,D,20241002,000000,40,40.8,38.32,38.632,5952.9875,0
+HYPD.US,D,20241003,000000,38.008,39.92,36.936,37.68,12872.9125,0
+HYPD.US,D,20241004,000000,37.744,40,36.8,38.616,7081.1125,0
+HYPD.US,D,20241007,000000,37.928,38.912,36.848,37.36,4418.8875,0
+HYPD.US,D,20241008,000000,39.2,39.2,36,36.104,9772.7,0
+HYPD.US,D,20241009,000000,37.6,37.6,35.496,36,7896.5,0
+HYPD.US,D,20241010,000000,36.168,36.7999,34.496,35.36,4654.775000000001,0
+HYPD.US,D,20241011,000000,36,36.104,35.02,35.712,4192.55,0
+HYPD.US,D,20241014,000000,36.408,37.6,34.976,36.544,5187.650000000001,0
+HYPD.US,D,20241015,000000,36.792,36.792,35.2,36.016,4539.962500000001,0
+HYPD.US,D,20241016,000000,36.792,44,36.4,44,26327.375,0
+HYPD.US,D,20241017,000000,46.2,46.392,38.808,40.64,16072.337500000001,0
+HYPD.US,D,20241018,000000,40.8,47.328,40.392,45.744,29612.537500000002,0
+HYPD.US,D,20241021,000000,46.4,46.4,42.592,44.4,11540.400000000001,0
+HYPD.US,D,20241022,000000,45.44,45.44,43.2,43.432,7539.137500000001,0
+HYPD.US,D,20241023,000000,44,44.256,41.712,42.704,6891.262500000001,0
+HYPD.US,D,20241024,000000,42.4,46.4,40.92,41.376,7573.212500000001,0
+HYPD.US,D,20241025,000000,42.4,43.36,41.6,43.136,11799.462500000001,0
+HYPD.US,D,20241028,000000,43.136,47.064,43.136,44,23028.300000000003,0
+HYPD.US,D,20241029,000000,44,47.24,41.704,44.24,13368.612500000001,0
+HYPD.US,D,20241030,000000,43.2,44.712,42.08,42.32,5135.0625,0
+HYPD.US,D,20241031,000000,42.4,43.628,38.824,39.232,11683.6875,0
+HYPD.US,D,20241101,000000,39.112,41.544,39.112,40.72,5090.200000000001,0
+HYPD.US,D,20241104,000000,41.12,43.2,40,41.448,5332.512500000001,0
+HYPD.US,D,20241105,000000,40.208,42.568,39.4,40.624,5738.025000000001,0
+HYPD.US,D,20241106,000000,40.312,41.6,39.088,40.016,8182.725,0
+HYPD.US,D,20241107,000000,40.8,41.4,38.52,38.928,5706.2875,0
+HYPD.US,D,20241108,000000,39.2,41.056,37.424,39.128,8224.275,0
+HYPD.US,D,20241111,000000,38.4,39,36.8,37.136,13780.475,0
+HYPD.US,D,20241112,000000,37.36,40.424,36.96,40.424,20087.350000000002,0
+HYPD.US,D,20241113,000000,37.12,39.2,32,32.6,47583.912500000006,0
+HYPD.US,D,20241114,000000,32.6,32.8,26.4,27.208,42735.75,0
+HYPD.US,D,20241115,000000,10.88,10.88,6.892,8.152,660000.5875,0
+HYPD.US,D,20241118,000000,8.32,9.912,8.152,8.88,316206.9625,0
+HYPD.US,D,20241119,000000,9.192,9.84,8.48,9.536,202358.325,0
+HYPD.US,D,20241120,000000,8.2,8.704,6.656,7.392,348453.25,0
+HYPD.US,D,20241121,000000,7.104,8.6,7,8.408,346138.3375,0
+HYPD.US,D,20241122,000000,9.2,9.2,8,8.608,386687.625,0
+HYPD.US,D,20241125,000000,7.6,7.872,6.32,7.112,354115.60000000003,0
+HYPD.US,D,20241126,000000,7.12,9.184,6.8,8.72,339009.3375,0
+HYPD.US,D,20241127,000000,8.216,8.264,7.12,7.432,153119.1375,0
+HYPD.US,D,20241129,000000,7.6,7.92,7.36,7.92,70772.425,0
+HYPD.US,D,20241202,000000,7.904,7.904,7.216,7.36,183929.75,0
+HYPD.US,D,20241203,000000,7.352,7.72,7.216,7.352,68621.3875,0
+HYPD.US,D,20241204,000000,7.408,8.2,7.2,7.824,142350.80000000002,0
+HYPD.US,D,20241205,000000,7.6,8,7.32,7.752,92163.0375,0
+HYPD.US,D,20241206,000000,7.76,7.76,6.8,7.016,113563.125,0
+HYPD.US,D,20241209,000000,7.464,7.88,6.968,7.848,163859.42500000002,0
+HYPD.US,D,20241210,000000,8,10.344,7.6,7.936,925451.4500000001,0
+HYPD.US,D,20241211,000000,7.68,7.864,7.24,7.448,164668.25,0
+HYPD.US,D,20241212,000000,7.44,7.52,6.76,7.016,96381.1125,0
+HYPD.US,D,20241213,000000,6.76,6.952,6.296,6.68,107157.07500000001,0
+HYPD.US,D,20241216,000000,6.952,6.952,6.392,6.528,119098.425,0
+HYPD.US,D,20241217,000000,6.904,7.48,6.16,7.04,444434.5875,0
+HYPD.US,D,20241218,000000,6.776,7.04,6.384,6.664,134928.825,0
+HYPD.US,D,20241219,000000,6.56,7.44,6.208,7.2,374424.65,0
+HYPD.US,D,20241220,000000,6.648,7.584,6.648,6.824,179528.98750000002,0
+HYPD.US,D,20241223,000000,6.768,7.024,6.552,6.76,120860.2375,0
+HYPD.US,D,20241224,000000,6.864,6.92,6.584,6.848,39684.450000000004,0
+HYPD.US,D,20241226,000000,7.064,7.36,6.72,7.36,115724.21250000001,0
+HYPD.US,D,20241227,000000,7.36,7.6,7.064,7.536,196908.11250000002,0
+HYPD.US,D,20241230,000000,7.52,9.576,7.064,9.064,810741.0750000001,0
+HYPD.US,D,20241231,000000,17.984,17.992,10.8,11.68,5160327.3875,0
+HYPD.US,D,20250102,000000,11.44,11.68,8.88,9.6,731116.3375,0
+HYPD.US,D,20250103,000000,8.416,9.024,7.6,8.808,461321.80000000005,0
+HYPD.US,D,20250106,000000,8.756,10.2,8.088,9.616,574740.4,0
+HYPD.US,D,20250107,000000,9.824,12.572,9.824,12.56,1030152.0875,0
+HYPD.US,D,20250108,000000,10.48,10.636,8.984,9.576,409900.60000000003,0
+HYPD.US,D,20250110,000000,9.216,9.232,8.048,8.64,197929.725,0
+HYPD.US,D,20250113,000000,8.44,8.44,7.12,7.68,266348.2,0
+HYPD.US,D,20250114,000000,7.608,7.608,6.48,6.88,228466.875,0
+HYPD.US,D,20250115,000000,6.12,6.216,4.904,5.272,432507.16250000003,0
+HYPD.US,D,20250116,000000,5.512,6.856,5.128,5.28,494627.2,0
+HYPD.US,D,20250117,000000,5.424,5.52,4.8,5.008,436101.325,0
+HYPD.US,D,20250121,000000,4.808,5,4.408,4.8,181605.8125,0
+HYPD.US,D,20250122,000000,4.8,4.8,4.24,4.44,159808.8875,0
+HYPD.US,D,20250123,000000,4.504,4.504,4.176,4.336,122077.425,0
+HYPD.US,D,20250124,000000,4.48,5.36,4.344,4.568,377853.35000000003,0
+HYPD.US,D,20250127,000000,4.456,4.832,4.248,4.672,117748.8625,0
+HYPD.US,D,20250128,000000,4.24,4.632,4.16,4.56,185746.0125,0
+HYPD.US,D,20250129,000000,3.64,3.72,2.8,2.976,316366.67500000005,0
+HYPD.US,D,20250130,000000,2.976,2.976,2.544,2.792,180966.23750000002,0
+HYPD.US,D,20250131,000000,2.808,3.128,2.744,2.768,142189.17500000002,0
+HYPD.US,D,20250203,000000,2.73,2.74,2.3637,2.68,365144,0
+HYPD.US,D,20250204,000000,2.55,2.9201,2.41,2.73,802748,0
+HYPD.US,D,20250205,000000,2.56,2.6,2.22,2.38,440471,0
+HYPD.US,D,20250206,000000,2.35,2.38,2.01,2.04,360161,0
+HYPD.US,D,20250207,000000,2.03,2.03,1.8,1.8,211904,0
+HYPD.US,D,20250210,000000,1.81,2.05,1.7401,1.86,334629,0
+HYPD.US,D,20250211,000000,1.86,1.9612,1.775,1.8,115291,0
+HYPD.US,D,20250212,000000,1.75,1.93,1.7301,1.85,95598,0
+HYPD.US,D,20250213,000000,1.84,1.95,1.81,1.91,76258,0
+HYPD.US,D,20250214,000000,1.89,1.9541,1.82,1.92,117170,0
+HYPD.US,D,20250218,000000,1.94,1.955,1.71,1.77,173622,0
+HYPD.US,D,20250219,000000,1.75,1.86,1.7,1.82,106340,0
+HYPD.US,D,20250220,000000,1.81,1.94,1.67,1.73,741701,0
+HYPD.US,D,20250221,000000,1.72,1.75,1.68,1.68,89952,0
+HYPD.US,D,20250224,000000,1.71,1.73,1.53,1.59,132185,0
+HYPD.US,D,20250225,000000,1.55,1.59,1.43,1.51,101643,0
+HYPD.US,D,20250226,000000,1.51,1.98,1.48,1.76,745433,0
+HYPD.US,D,20250227,000000,1.68,1.8,1.61,1.72,107149,0
+HYPD.US,D,20250228,000000,1.76,1.785,1.59,1.69,67522,0
+HYPD.US,D,20250303,000000,1.73,1.73,1.52,1.55,66314,0
+HYPD.US,D,20250304,000000,1.53,1.63,1.4509,1.58,47814,0
+HYPD.US,D,20250305,000000,1.53,1.62,1.5,1.59,57715,0
+HYPD.US,D,20250306,000000,1.6,1.66,1.59,1.63,21729,0
+HYPD.US,D,20250307,000000,1.6,1.62,1.57,1.59,28348,0
+HYPD.US,D,20250310,000000,1.6,1.62,1.5555,1.5555,20122,0
+HYPD.US,D,20250311,000000,1.55,1.6,1.52,1.555,21446,0
+HYPD.US,D,20250312,000000,1.57,1.65,1.55,1.65,33894,0
+HYPD.US,D,20250313,000000,1.6088,1.67,1.5767,1.62,21677,0
+HYPD.US,D,20250314,000000,1.69,1.69,1.6207,1.65,13376,0
+HYPD.US,D,20250317,000000,1.65,1.76,1.64,1.71,45113,0
+HYPD.US,D,20250318,000000,1.71,1.71,1.62,1.66,16625,0
+HYPD.US,D,20250319,000000,1.63,1.7,1.62,1.67,22849,0
+HYPD.US,D,20250320,000000,1.5,1.5,1.31,1.44,8800960,0
+HYPD.US,D,20250321,000000,1.3,1.42,1.28,1.38,255914,0
+HYPD.US,D,20250324,000000,1.34,1.37,1.2503,1.32,155052,0
+HYPD.US,D,20250325,000000,1.35,1.368,1.29,1.33,109198,0
+HYPD.US,D,20250326,000000,1.33,1.34,1.23,1.26,66773,0
+HYPD.US,D,20250327,000000,1.25,1.28,1.2,1.26,65489,0
+HYPD.US,D,20250328,000000,1.26,1.26,1.13,1.13,89489,0
+HYPD.US,D,20250331,000000,1.12,1.1393,1.0563,1.1,62582,0
+HYPD.US,D,20250401,000000,1.07,1.13,1.06,1.13,29447,0
+HYPD.US,D,20250402,000000,1.14,1.19,1.11,1.18,41268,0
+HYPD.US,D,20250403,000000,1.15,1.17,1.0912,1.11,27449,0
+HYPD.US,D,20250404,000000,1.07,1.07,0.9597,0.9601,87200,0
+HYPD.US,D,20250407,000000,0.94,0.96,0.9,0.9297,56557,0
+HYPD.US,D,20250408,000000,0.9297,1.04,0.91,0.92,26202,0
+HYPD.US,D,20250409,000000,0.9,0.9733,0.85,0.9732,79418,0
+HYPD.US,D,20250410,000000,0.9701,1,0.92,0.9652,13994,0
+HYPD.US,D,20250411,000000,0.97,0.978,0.8915,0.95,24765,0
+HYPD.US,D,20250414,000000,0.964,1.04,0.964,1.01,50980,0
+HYPD.US,D,20250415,000000,1.01,1.15,1,1.12,75083,0
+HYPD.US,D,20250416,000000,1.11,1.12,1.05,1.07,21705,0
+HYPD.US,D,20250417,000000,1.05,1.1097,1.04,1.08,16895,0
+HYPD.US,D,20250421,000000,1.07,1.0796,1.03,1.07,18866,0
+HYPD.US,D,20250422,000000,1.05,1.11,1.0204,1.09,28539,0
+HYPD.US,D,20250423,000000,1.11,1.14,1.0842,1.0901,84284,0
+HYPD.US,D,20250424,000000,1.18,1.18,1.1,1.13,47463,0
+HYPD.US,D,20250425,000000,1.14,1.1584,1.05,1.09,25637,0
+HYPD.US,D,20250428,000000,1.1,1.1491,1.09,1.13,23008,0
+HYPD.US,D,20250429,000000,1.13,1.15,1.07,1.09,42626,0
+HYPD.US,D,20250430,000000,1.16,1.16,1.07,1.12,24299,0
+HYPD.US,D,20250501,000000,1.12,1.1599,1.105,1.15,17975,0
+HYPD.US,D,20250502,000000,1.15,1.2699,1.11,1.17,114145,0
+HYPD.US,D,20250505,000000,1.18,1.1999,1.115,1.14,26374,0
+HYPD.US,D,20250506,000000,1.12,1.12,1.02,1.03,56154,0
+HYPD.US,D,20250507,000000,1.04,1.09,1.03,1.07,14798,0
+HYPD.US,D,20250508,000000,1.07,1.11,1.07,1.11,17383,0
+HYPD.US,D,20250509,000000,1.12,1.14,1.07,1.08,24032,0
+HYPD.US,D,20250512,000000,1.09,1.2,1.09,1.1712,82389,0
+HYPD.US,D,20250513,000000,1.17,1.22,1.1,1.1501,92549,0
+HYPD.US,D,20250514,000000,1.16,1.185,1.115,1.18,18978,0
+HYPD.US,D,20250515,000000,1.16,1.24,1.12,1.13,287223,0
+HYPD.US,D,20250516,000000,1.12,1.18,1.11,1.13,64190,0
+HYPD.US,D,20250519,000000,1.09,1.1942,1.08,1.13,5374553,0
+HYPD.US,D,20250520,000000,1.78,1.8,1.55,1.67,49961376,0
+HYPD.US,D,20250521,000000,1.59,1.67,1.36,1.4,1636189,0
+HYPD.US,D,20250522,000000,1.43,2.12,1.4,2.03,5925881,0
+HYPD.US,D,20250523,000000,1.91,2.0199,1.7,1.77,1259281,0
+HYPD.US,D,20250527,000000,1.77,1.8,1.55,1.55,583068,0
+HYPD.US,D,20250528,000000,1.5,1.7495,1.4,1.67,489166,0
+HYPD.US,D,20250529,000000,1.76,2.0082,1.68,1.81,1279035,0
+HYPD.US,D,20250530,000000,1.81,1.82,1.64,1.67,418428,0
+HYPD.US,D,20250602,000000,1.69,1.7391,1.62,1.67,345264,0
+HYPD.US,D,20250603,000000,1.86,2.3,1.71,2.11,18260276,0
+HYPD.US,D,20250604,000000,2.035,2.29,1.89,2.08,1315250,0
+HYPD.US,D,20250605,000000,2.18,3.3,2.16,3.14,14808658,0
+HYPD.US,D,20250606,000000,4.29,5.88,3.53,4.88,39079324,0
+HYPD.US,D,20250609,000000,4.2,5.45,3.85,4.32,5638690,0
+HYPD.US,D,20250610,000000,4.29,4.5898,4,4.08,996181,0
+HYPD.US,D,20250611,000000,3.99,4.28,3.32,3.37,1111190,0
+HYPD.US,D,20250612,000000,3.29,3.3696,2.61,2.67,1077536,0
+HYPD.US,D,20250613,000000,2.65,3.18,2.39,2.44,1393873,0
+HYPD.US,D,20250616,000000,2.4,3.17,2.11,2.97,1208109,0
+HYPD.US,D,20250617,000000,3.06,8.21,3.06,6.97,29938045,0
+HYPD.US,D,20250618,000000,5.255,6.73,4.2,4.83,7282125,0
+HYPD.US,D,20250620,000000,4.6,4.675,3.68,4.21,2329293,0
+HYPD.US,D,20250623,000000,4.89,6.64,4.57,5.48,13023661,0
+HYPD.US,D,20250624,000000,6.125,10.75,5.6,9.02,41871317,0
+HYPD.US,D,20250625,000000,8.955,11.4,8.0901,9.55,9388849,0
+HYPD.US,D,20250626,000000,9.375,9.75,7.5031,7.89,1931889,0
+HYPD.US,D,20250627,000000,8.38,12.37,8.04,10.88,6058116,0
+HYPD.US,D,20250630,000000,11.47,14.33,9.7301,10.38,3948264,0
+HYPD.US,D,20250701,000000,11,11.205,9.8201,10.56,1169948,0
+HYPD.US,D,20250702,000000,10.7,17.18,10.7,15.82,4643575,0
+HYPD.US,D,20250703,000000,16.3,16.35,13,14.36,1323701,0
+HYPD.US,D,20250707,000000,13.73,14,11,11.38,1034610,0
+HYPD.US,D,20250708,000000,11.51,13.48,10.7524,11.56,839689,0
+HYPD.US,D,20250709,000000,12.38,12.9058,10,10.79,934251,0
+HYPD.US,D,20250710,000000,10.99,12.82,10.4,12.59,792064,0
+HYPD.US,D,20250711,000000,13.17,14.3,11.8,13.23,919737,0
+HYPD.US,D,20250714,000000,15,15.9799,11.5,12.03,1821071,0
+HYPD.US,D,20250715,000000,12,13.525,11,12.885,1117533,0
+HYPD.US,D,20250716,000000,13.13,16.12,12.61,15.97,1647104,0
+HYPD.US,D,20250717,000000,15.15,15.8858,13.61,15.86,1380588,0
+HYPD.US,D,20250718,000000,15.45,15.45,12.515,12.88,1051572,0
+HYPD.US,D,20250721,000000,13.14,13.3,11.59,11.64,778546,0
+HYPD.US,D,20250722,000000,11.5,12.5891,11.05,11.52,533837,0
+HYPD.US,D,20250723,000000,11.52,11.65,8.6135,9.32,1210956,0
+HYPD.US,D,20250724,000000,9.12,9.5819,8.01,8.17,703679,0
+HYPD.US,D,20250725,000000,8.53,8.53,6.79,7.7,739419,0
+HYPD.US,D,20250728,000000,8.17,10.053,7.86,9.5,1316055,0
+HYPD.US,D,20250729,000000,9.4,9.6,8.21,8.76,512216,0
+HYPD.US,D,20250730,000000,8.5,9.11,7.81,7.88,490017,0
+HYPD.US,D,20250731,000000,8,8.99,8,8.26,470061,0
+HYPD.US,D,20250801,000000,7.75,7.75,6.61,7.08,377415,0
+HYPD.US,D,20250804,000000,7.32,7.87,6.055,6.29,769302,0
+HYPD.US,D,20250805,000000,6.11,6.28,5.075,5.4,649782,0
+HYPD.US,D,20250806,000000,5.66,5.85,5.23,5.45,399638,0
+HYPD.US,D,20250807,000000,5.6,6.54,5.345,5.5,449476,0
+HYPD.US,D,20250808,000000,5.51,8.15,5.51,7.46,1523657,0
+HYPD.US,D,20250811,000000,7.6,8.57,7.39,7.83,1029937,0
+HYPD.US,D,20250812,000000,7.84,7.904,6.6101,7.23,478053,0
+HYPD.US,D,20250813,000000,7.53,7.915,6.6,7.04,478660,0
+HYPD.US,D,20250814,000000,6.9,6.92,5.99,6.69,382940,0
+HYPD.US,D,20250815,000000,7.13,7.2,6.71,7.2,305554,0
+HYPD.US,D,20250818,000000,7,7.6482,6.79,7.46,275447,0
+HYPD.US,D,20250819,000000,7.31,7.72,6.48,6.58,187500,0
+HYPD.US,D,20250820,000000,6.8,6.8964,5.9008,6.21,285605,0
+HYPD.US,D,20250821,000000,6.2,6.4384,6.05,6.1,131239,0
+HYPD.US,D,20250822,000000,5.96,6.575,5.85,6.16,431954,0
+HYPD.US,D,20250825,000000,6.16,6.34,5.7501,6.1,392065,0
+HYPD.US,D,20250826,000000,6,7.0599,5.87,6.98,575434,0
+HYPD.US,D,20250827,000000,7.115,8.18,6.65,6.9,1056149,0
+HYPD.US,D,20250828,000000,6.89,7.03,6.2,6.63,355178,0
+HYPD.US,D,20250829,000000,6.53,6.66,6,6.1,288482,0
+HYPD.US,D,20250902,000000,6.02,6.39,5.7,5.93,311735,0
+HYPD.US,D,20250903,000000,5.93,6.0786,5.78,5.88,228685,0
+HYPD.US,D,20250904,000000,5.82,6.22,5.54,6.14,403911,0
+HYPD.US,D,20250905,000000,6.24,6.24,5.89,6.14,250418,0
+HYPD.US,D,20250908,000000,6.43,6.81,6.13,6.48,436127,0
+HYPD.US,D,20250909,000000,7.09,9,6.64,8.75,1757407,0
+HYPD.US,D,20250910,000000,9.46,11.1,8.5,10.6,2608102,0
+HYPD.US,D,20250911,000000,11,12.2808,10.04,11.99,1733593,0
+HYPD.US,D,20250912,000000,12.36,15,10.65,14.98,2504172,0
+HYPD.US,D,20250915,000000,13.87,14.1999,10.63,11.56,2625378,0
+HYPD.US,D,20250916,000000,12.13,13.36,11,11.55,1891016,0
+HYPD.US,D,20250917,000000,11.91,12.91,11.3,12.26,1559771,0
+HYPD.US,D,20250918,000000,12.6,13.71,11.75,12.28,1458062,0
+HYPD.US,D,20250919,000000,11.73,12.37,11.25,11.28,1054573,0
+HYPD.US,D,20250922,000000,10.42,11.15,9.85,10.16,913580,0
+HYPD.US,D,20250923,000000,10.22,11.8758,10.1,10.105,792978,0
+HYPD.US,D,20250924,000000,10.15,10.3589,9.53,9.61,739213,0
+HYPD.US,D,20250925,000000,9.38,9.38,8,8.46,931464,0
+HYPD.US,D,20250926,000000,9.01,9.7,8.64,9.57,798399,0
+HYPD.US,D,20250929,000000,9.57,10.939,9.5,10.24,747438,0
+HYPD.US,D,20250930,000000,9.99,10.0508,9.14,9.58,425368,0
+HYPD.US,D,20251001,000000,9.8,10.7882,9.7,9.94,653976,0
+HYPD.US,D,20251002,000000,9.95,11.89,9.94,11.83,1222574,0
+HYPD.US,D,20251003,000000,11.88,11.88,10.65,11.07,700850,0
+HYPD.US,D,20251006,000000,11.41,11.41,10,10.39,862322,0
+HYPD.US,D,20251007,000000,10.13,10.1821,8.62,9.35,1009976,0
+HYPD.US,D,20251008,000000,9.17,9.46,8.77,9.06,438605,0
+HYPD.US,D,20251009,000000,8.9,9.1,8.178,8.39,519833,0
+HYPD.US,D,20251010,000000,8.96,9.4999,7.92,8.03,951547,0
+HYPD.US,D,20251013,000000,8.58,8.6412,7.23,7.78,919152,0
+HYPD.US,D,20251014,000000,7.59,8.3,7.4504,8.09,503964,0
+HYPD.US,D,20251015,000000,8,8.16,7.27,7.68,620850,0
+HYPD.US,D,20251016,000000,7.7,8,6.755,6.81,719784,0
+HYPD.US,D,20251017,000000,6.59,7.35,6.49,7.27,467071,0
+HYPD.US,D,20251020,000000,7.54,7.83,7.28,7.59,421339,0
+HYPD.US,D,20251021,000000,7.4,7.95,7.05,7.54,424369,0
+HYPD.US,D,20251022,000000,7.26,7.52,6.86,7.12,326325,0
+HYPD.US,D,20251023,000000,7.14,8.15,7.1,8.08,684675,0
+HYPD.US,D,20251024,000000,8.2,8.33,7.68,7.74,518881,0
+HYPD.US,D,20251027,000000,8.43,8.49,7.91,8.35,648499,0
+HYPD.US,D,20251028,000000,8.2,9.13,8.04,8.18,523175,0
+HYPD.US,D,20251029,000000,8.09,8.09,7.0101,7.21,558182,0
+HYPD.US,D,20251030,000000,7.31,7.45,6.59,6.6,469452,0
+HYPD.US,D,20251031,000000,6.51,6.87,6.04,6.48,667277,0
+HYPD.US,D,20251103,000000,6.33,6.46,5.76,5.92,635168,0
+HYPD.US,D,20251104,000000,5.71,6,5.4,5.415,392126,0
+HYPD.US,D,20251105,000000,6,6.32,5.7,5.92,425366,0
+HYPD.US,D,20251106,000000,5.95,5.95,5.5,5.67,263413,0
+HYPD.US,D,20251107,000000,5.36,6.48,5.281,6.44,441853,0
+HYPD.US,D,20251110,000000,6.26,6.3,5.51,5.82,557217,0
+HYPD.US,D,20251111,000000,6,6,5.5155,5.64,214018,0
+HYPD.US,D,20251112,000000,5.8,6,5.28,5.39,204437,0
+HYPD.US,D,20251113,000000,5.37,5.6299,4.755,4.97,407623,0
+HYPD.US,D,20251114,000000,4.09,5.34,4.09,5.01,299089,0
+HYPD.US,D,20251117,000000,4.63,4.79,4.1,4.25,456386,0
+HYPD.US,D,20251118,000000,4.27,5.14,4.23,4.97,374941,0
+HYPD.US,D,20251119,000000,4.76,5.13,4.67,4.73,319650,0
+HYPD.US,D,20251120,000000,5.02,5.0255,4.21,4.32,273355,0
+HYPD.US,D,20251121,000000,4.22,4.258,3.82,4.01,352165,0
+HYPD.US,D,20251124,000000,4.05,4.1481,3.75,4.09,341096,0
+HYPD.US,D,20251125,000000,4.13,4.19,3.775,4.05,217523,0
+HYPD.US,D,20251126,000000,4.09,4.27,3.955,4.24,342352,0
+HYPD.US,D,20251128,000000,4.33,4.59,4.16,4.51,166235,0
+HYPD.US,D,20251201,000000,4.2,4.44,3.67,3.7,279467,0
+HYPD.US,D,20251202,000000,3.86,4.09,3.65,3.91,469731,0
+HYPD.US,D,20251203,000000,3.84,4.03,3.5,3.61,583296,0
+HYPD.US,D,20251204,000000,3.55,4.09,3.5,3.97,408632,0
+HYPD.US,D,20251205,000000,3.93,4.1,3.83,3.89,107267,0
+HYPD.US,D,20251208,000000,3.75,3.89,3.67,3.72,177603,0
+HYPD.US,D,20251209,000000,3.72,4.07,3.6515,3.76,319299,0
+HYPD.US,D,20251210,000000,3.71,3.8689,3.6,3.83,180479,0
+HYPD.US,D,20251211,000000,3.78,3.8,3.61,3.78,109184,0
+HYPD.US,D,20251212,000000,3.78,3.91,3.4,3.48,392099,0
+HYPD.US,D,20251215,000000,3.51,3.61,3.03,3.08,326914,0
+HYPD.US,D,20251216,000000,3.09,3.21,3.0101,3.08,129327,0
+HYPD.US,D,20251217,000000,2.965,3.15,2.91,2.94,354041,0
+HYPD.US,D,20251218,000000,2.94,3.22,2.94,3,280156,0
+HYPD.US,D,20251219,000000,3.01,3.85,3.01,3.67,398530,0
+HYPD.US,D,20251222,000000,4,4.37,3.86,4.08,509123,0
+HYPD.US,D,20251223,000000,3.95,4.075,3.67,3.75,241333,0
+HYPD.US,D,20251224,000000,3.81,4.18,3.72,4.02,203927,0
+HYPD.US,D,20251226,000000,4.04,4.04,3.75,3.84,138377,0
+HYPD.US,D,20251229,000000,3.65,3.86,3.46,3.5,274123,0
+HYPD.US,D,20251230,000000,3.57,3.635,3.34,3.37,196617,0
+HYPD.US,D,20251231,000000,3.41,3.8101,3.41,3.56,327593,0
+HYPD.US,D,20260102,000000,3.58,3.76,3.44,3.58,219293,0
+HYPD.US,D,20260105,000000,3.94,4.12,3.8,3.96,413315,0
+HYPD.US,D,20260106,000000,3.95,3.95,3.65,3.85,303893,0
+HYPD.US,D,20260107,000000,3.85,3.85,3.55,3.56,170348,0
+HYPD.US,D,20260108,000000,3.56,3.6785,3.3814,3.45,162299,0
+HYPD.US,D,20260109,000000,3.4,3.61,3.28,3.3,186686,0
+HYPD.US,D,20260112,000000,3.24,3.51,3.1206,3.47,279767,0
+HYPD.US,D,20260113,000000,3.48,3.51,3.3,3.32,301277,0
+HYPD.US,D,20260114,000000,3.35,3.785,3.35,3.55,271042,0
+HYPD.US,D,20260115,000000,3.6,3.6,3.35,3.35,154625,0
+HYPD.US,D,20260116,000000,3.39,3.5,3.2,3.26,214197,0
+HYPD.US,D,20260120,000000,3.13,3.18,2.87,2.87,436139,0
+HYPD.US,D,20260121,000000,2.83,2.97,2.8,2.83,194960,0
+HYPD.US,D,20260122,000000,2.84,3.08,2.84,2.92,176328,0
+HYPD.US,D,20260123,000000,2.91,3.25,2.84,3.04,301380,0
+HYPD.US,D,20260126,000000,3.04,3.0652,2.8,3,239387,0
+HYPD.US,D,20260127,000000,3.2,3.79,2.993723,3.65,859032,0
+HYPD.US,D,20260128,000000,3.8,3.98,3.65,3.93,1460521,0
+HYPD.US,D,20260129,000000,3.92,3.92,3.3,3.66,574618,0
+HYPD.US,D,20260130,000000,3.56,3.66,3.32,3.52,224731,0
+HYPD.US,D,20260202,000000,3.42,4.3299,3.42,4.1,983252,0
+HYPD.US,D,20260203,000000,4.26,4.35,3.75,4.06,688310,0
+HYPD.US,D,20260204,000000,4,4,3.44,3.65,565445,0
+HYPD.US,D,20260205,000000,3.45,3.48,3.17,3.46,357597,0
+HYPD.US,D,20260206,000000,3.58,4.5356,3.5,4.14,956279,0
+HYPD.US,D,20260209,000000,4.01,4.11,3.88,3.97,227198,0
+HYPD.US,D,20260210,000000,3.92,3.98,3.654,3.7,315184,0
+HYPD.US,D,20260211,000000,3.78,4.07,3.65,4.02,307886,0
+HYPD.US,D,20260212,000000,3.97,4.2,3.682,3.86,191780,0
+HYPD.US,D,20260213,000000,3.87,4.4144,3.8,4.14,618150,0
+HYPD.US,D,20260217,000000,4.09,4.16,3.7208,3.79,402679,0
+HYPD.US,D,20260218,000000,3.8,3.9175,3.460438,3.52,213576,0
diff --git a/daily/us/nasdaq stocks/1/ibcp.us.txt b/daily/us/nasdaq stocks/1/ibcp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6871dded1b4c4f1bc905c9535b93778f531a7e88
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ibcp.us.txt	
@@ -0,0 +1,5279 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBCP.US,D,20050225,000000,210.865,212.589,207.848,212.589,8482.880367678,0
+IBCP.US,D,20050228,000000,209.66,212.883,207.906,211.394,6074.3628426876,0
+IBCP.US,D,20050301,000000,213.854,215.186,210.15,215.186,6517.2851333002,0
+IBCP.US,D,20050302,000000,213.442,215.598,212.727,213.706,2353.4073782321,0
+IBCP.US,D,20050303,000000,214.617,215.314,212.962,214.206,3039.2225378904,0
+IBCP.US,D,20050304,000000,215.97,219.713,211.394,219.321,7499.0621922158,0
+IBCP.US,D,20050307,000000,217.9,220.439,215.686,219.85,4013.8556888929,0
+IBCP.US,D,20050308,000000,216.931,219.321,216.705,217.959,6347.8724599323,0
+IBCP.US,D,20050309,000000,216.166,216.852,212.06,212.883,5546.734215391,0
+IBCP.US,D,20050310,000000,214.373,215.392,210.973,211.512,5092.585783772,0
+IBCP.US,D,20050311,000000,212.305,212.305,206.456,208.033,11325.135158821,0
+IBCP.US,D,20050314,000000,206.387,212.002,205.936,210.385,8523.70269861,0
+IBCP.US,D,20050315,000000,209.317,215.314,208.777,209.591,7424.5614382648,0
+IBCP.US,D,20050316,000000,208.709,212.06,208.709,210.973,4689.4652658181,0
+IBCP.US,D,20050317,000000,208.709,212.727,208.709,212.256,4921.1319938575,0
+IBCP.US,D,20050318,000000,212.649,214.981,207.572,210.933,11839.496528565,0
+IBCP.US,D,20050321,000000,208.974,210.385,205.936,207.122,3742.3871881948,0
+IBCP.US,D,20050322,000000,205.936,211.179,205.936,206.093,3338.2461119676,0
+IBCP.US,D,20050323,000000,205.182,205.27,201.145,201.576,8143.0344626688,0
+IBCP.US,D,20050324,000000,199.91,202.831,199.91,200.449,4421.05843994,0
+IBCP.US,D,20050328,000000,199.567,202.468,199.567,202.154,3338.2461119676,0
+IBCP.US,D,20050329,000000,200.449,202.468,198.098,198.166,5333.4375362711,0
+IBCP.US,D,20050330,000000,199.342,203.448,198.294,202.468,4261.851349305,0
+IBCP.US,D,20050331,000000,204.134,204.134,198.959,200.871,5578.3715218633,0
+IBCP.US,D,20050401,000000,202.831,202.831,197.098,197.784,4887.4535708385,0
+IBCP.US,D,20050404,000000,196.206,199.107,191.983,197.656,7681.7421231367,0
+IBCP.US,D,20050405,000000,199.039,202.203,198.959,201.439,1967.6363509243,0
+IBCP.US,D,20050406,000000,202.468,205.868,197.225,201.36,8005.2590957731,0
+IBCP.US,D,20050407,000000,201.918,202.468,198.225,201.527,3981.1978241472,0
+IBCP.US,D,20050408,000000,201.968,202.468,196.911,196.911,3522.9671594351,0
+IBCP.US,D,20050411,000000,196.911,198.294,194.707,194.707,3225.9847019045,0
+IBCP.US,D,20050412,000000,194.707,200.008,194.404,199.567,7665.4131907639,0
+IBCP.US,D,20050413,000000,198.705,198.705,194.11,194.11,11227.161564584,0
+IBCP.US,D,20050414,000000,194.11,195.638,191.591,191.591,11490.465599096,0
+IBCP.US,D,20050415,000000,191.307,192.914,188.71,188.71,9883.086318647,0
+IBCP.US,D,20050418,000000,192.767,197.039,188.838,197.039,36440.053706485,0
+IBCP.US,D,20050419,000000,197.51,202.242,197.098,202.115,11401.677029319,0
+IBCP.US,D,20050420,000000,200.586,202.203,196.275,197.039,22562.502306139,0
+IBCP.US,D,20050421,000000,197.93,203.105,196.275,203.105,7274.5393720896,0
+IBCP.US,D,20050422,000000,201.301,201.301,193.806,196.745,7946.0667159217,0
+IBCP.US,D,20050425,000000,197.363,201.007,193.277,197.784,9549.3637632775,0
+IBCP.US,D,20050426,000000,198.637,198.773,192.561,192.561,9055.4135589999,0
+IBCP.US,D,20050427,000000,192.042,194.188,191.307,191.464,7232.6964828843,0
+IBCP.US,D,20050428,000000,191.169,191.169,187.76,188.652,13991.853926957,0
+IBCP.US,D,20050429,000000,191.523,191.983,187.966,190.739,44849.453878486,0
+IBCP.US,D,20050502,000000,191.983,192.708,190.258,192.708,8573.7100540018,0
+IBCP.US,D,20050503,000000,191.738,193.404,189.416,190.17,4514.9498010837,0
+IBCP.US,D,20050504,000000,189.71,193.404,189.71,193.404,3939.3549349419,0
+IBCP.US,D,20050505,000000,192.444,195.511,192.366,194.404,3280.0742903894,0
+IBCP.US,D,20050506,000000,195.854,196.206,192.845,194.11,4930.3170183172,0
+IBCP.US,D,20050509,000000,193.58,195.511,192.64,195.511,3415.8085407385,0
+IBCP.US,D,20050510,000000,194.776,195.432,188.485,190.552,7854.2164713246,0
+IBCP.US,D,20050511,000000,191.013,191.914,189.299,190.258,5551.8370067575,0
+IBCP.US,D,20050512,000000,189.71,191.091,189.131,189.299,5722.2702383988,0
+IBCP.US,D,20050513,000000,189.229,190.396,188.318,188.318,4924.1936686774,0
+IBCP.US,D,20050516,000000,189.357,193.924,188.652,193.924,5978.4303649973,0
+IBCP.US,D,20050517,000000,191.591,195.511,189.651,195.432,12766.163440723,0
+IBCP.US,D,20050518,000000,195.511,198.558,194.57,198.558,21385.798617023,0
+IBCP.US,D,20050519,000000,197.578,198.959,197.578,198.773,8110.3765979231,0
+IBCP.US,D,20050520,000000,198.959,198.959,196.833,197.225,9269.7307963931,0
+IBCP.US,D,20050523,000000,196.04,199.342,195.697,198.44,10397.44768839,0
+IBCP.US,D,20050524,000000,197.578,198.959,196.618,197.744,12541.640620597,0
+IBCP.US,D,20050525,000000,195.766,198.823,194.57,197.098,15905.400689396,0
+IBCP.US,D,20050526,000000,198.959,199.704,197.039,197.51,6414.2087476968,0
+IBCP.US,D,20050527,000000,196.911,198.891,193.737,197.177,9551.4048798241,0
+IBCP.US,D,20050531,000000,197.744,198.959,195.932,196.451,5754.9281031444,0
+IBCP.US,D,20050601,000000,194.276,201.527,194.276,201.527,22585.975146424,0
+IBCP.US,D,20050602,000000,199.253,202.242,198.705,201.782,11015.906002011,0
+IBCP.US,D,20050603,000000,200.4,203.173,197.363,200.067,8349.1872338756,0
+IBCP.US,D,20050606,000000,201.576,203.173,195.511,203.105,8329.7966266828,0
+IBCP.US,D,20050607,000000,202.615,207.906,202.242,207.504,10321.926376167,0
+IBCP.US,D,20050608,000000,205.936,209.444,203.398,204.437,9983.1010294305,0
+IBCP.US,D,20050609,000000,203.055,204.594,200.008,204.594,16264.637201598,0
+IBCP.US,D,20050610,000000,205.045,205.045,200.312,200.312,14493.968597421,0
+IBCP.US,D,20050613,000000,200.008,203.173,199.175,203.173,4670.0746586254,0
+IBCP.US,D,20050614,000000,200.792,205.045,200.792,205.045,9364.6427158101,0
+IBCP.US,D,20050615,000000,203.173,204.222,202.242,203.85,11863.989927124,0
+IBCP.US,D,20050616,000000,203.8,205.642,201.36,203.448,10660.751722902,0
+IBCP.US,D,20050617,000000,204.839,205.936,202.615,205.701,23365.681667227,0
+IBCP.US,D,20050620,000000,205.27,205.936,203.398,204.751,4796.6238845147,0
+IBCP.US,D,20050621,000000,205.045,205.045,201.301,203.173,5628.3788772551,0
+IBCP.US,D,20050622,000000,203.173,205.936,201.723,203.85,4922.1525521308,0
+IBCP.US,D,20050623,000000,203.398,204.369,197.284,197.578,8312.4471360367,0
+IBCP.US,D,20050624,000000,197.656,200.723,195.697,198.773,30894.340049368,0
+IBCP.US,D,20050627,000000,196.206,199.342,195.932,198.225,5354.8692600104,0
+IBCP.US,D,20050628,000000,198.891,202.33,198.666,201.968,9376.8894150897,0
+IBCP.US,D,20050629,000000,200.939,202.683,198.959,202.683,3344.3694616074,0
+IBCP.US,D,20050630,000000,203.105,203.448,197.784,198.558,10242.322830849,0
+IBCP.US,D,20050701,000000,198.891,203.105,198.891,202.899,8489.0037173178,0
+IBCP.US,D,20050705,000000,201.782,208.288,201.782,208.288,12554.907878149,0
+IBCP.US,D,20050706,000000,205.427,208.405,204.907,205.045,7480.6921432964,0
+IBCP.US,D,20050707,000000,204.064,206.613,201.439,205.427,6939.7962584469,0
+IBCP.US,D,20050708,000000,203.85,209.444,203.673,209.16,8452.263619479,0
+IBCP.US,D,20050711,000000,209.444,216.431,209.317,214.079,11525.164580388,0
+IBCP.US,D,20050712,000000,213.706,217.283,211.698,214.539,6041.704977942,0
+IBCP.US,D,20050713,000000,216.773,217.9,213.364,215.392,3165.7717637797,0
+IBCP.US,D,20050714,000000,214.833,216.107,208.857,210.238,13178.468983136,0
+IBCP.US,D,20050715,000000,208.288,210.865,207.005,209.16,14033.696816162,0
+IBCP.US,D,20050718,000000,208.122,209.444,204.907,206.456,6010.0676714696,0
+IBCP.US,D,20050719,000000,207.67,212.217,206.887,211.394,5898.8268196798,0
+IBCP.US,D,20050720,000000,210.385,214,206.887,213.785,13489.739256493,0
+IBCP.US,D,20050721,000000,213.854,214.902,208.857,209.66,7889.9360108901,0
+IBCP.US,D,20050722,000000,210.238,214.157,208.974,213.854,9837.1611963484,0
+IBCP.US,D,20050725,000000,215.45,217.9,207.083,213.021,7624.5908598318,0
+IBCP.US,D,20050726,000000,206.014,212.364,206.014,210.865,18148.587774112,0
+IBCP.US,D,20050727,000000,211.12,217.136,210.865,216.499,11305.744551628,0
+IBCP.US,D,20050728,000000,215.529,217.626,215.529,217.077,16709.600608757,0
+IBCP.US,D,20050729,000000,218.096,218.096,214.617,215.598,15690.06289373,0
+IBCP.US,D,20050801,000000,214.697,218.096,214.697,216.989,9719.7969949188,0
+IBCP.US,D,20050802,000000,216.431,219.85,216.225,217.136,13837.749627689,0
+IBCP.US,D,20050803,000000,216.655,218.096,214.697,216.705,5964.1425491711,0
+IBCP.US,D,20050804,000000,215.754,216.431,212.305,213.305,9286.0597287659,0
+IBCP.US,D,20050805,000000,212.962,213.706,208.122,209.444,10644.42279053,0
+IBCP.US,D,20050808,000000,208.288,212.589,208.288,210.022,6044.7666527619,0
+IBCP.US,D,20050809,000000,208.631,212.06,208.631,209.718,5483.4596024463,0
+IBCP.US,D,20050810,000000,210.718,214.079,209.081,209.66,6043.7460944886,0
+IBCP.US,D,20050811,000000,208.777,214.617,208.777,214.461,8245.0902899989,0
+IBCP.US,D,20050812,000000,213.51,214.617,209.444,210.973,6474.4216858216,0
+IBCP.US,D,20050815,000000,210.718,216.225,210.15,216.225,18234.314669069,0
+IBCP.US,D,20050816,000000,215.45,215.45,209.522,209.66,13202.962381695,0
+IBCP.US,D,20050817,000000,209.444,211.179,209.16,210.15,8860.4869287994,0
+IBCP.US,D,20050818,000000,209.229,211.698,208.122,208.777,7117.3733980012,0
+IBCP.US,D,20050819,000000,209.806,211.532,208.974,210.463,5271.1834815997,0
+IBCP.US,D,20050822,000000,209.444,210.522,208.563,209.806,11167.969184733,0
+IBCP.US,D,20050823,000000,209.876,211.532,207.71,209.16,4874.1863132856,0
+IBCP.US,D,20050824,000000,209.229,211.532,206.739,208.974,8084.8626410906,0
+IBCP.US,D,20050825,000000,208.033,209.444,207.906,208.925,4180.2066874409,0
+IBCP.US,D,20050826,000000,208.405,208.405,205.123,207.289,9942.2786984984,0
+IBCP.US,D,20050829,000000,205.936,210.091,205.936,209.66,3397.4384918191,0
+IBCP.US,D,20050830,000000,208.494,209.317,205.936,209.317,3761.7777953875,0
+IBCP.US,D,20050831,000000,207.289,212.649,206.181,211.394,25682.34894762,0
+IBCP.US,D,20050901,000000,214,214,209.366,210.551,15561.472551294,0
+IBCP.US,D,20050902,000000,211.041,211.041,208.357,208.945,5106.8735995982,0
+IBCP.US,D,20050906,000000,209.964,213.324,209.964,212.511,11181.236442285,0
+IBCP.US,D,20050907,000000,212.041,212.659,211.492,212.659,6798.9592167313,0
+IBCP.US,D,20050908,000000,211.639,214.422,210.787,213.109,9811.6472395159,0
+IBCP.US,D,20050909,000000,211.972,215.529,211.972,215.45,4506.7853348973,0
+IBCP.US,D,20050912,000000,213.628,219.135,213.187,217.302,11042.440517117,0
+IBCP.US,D,20050913,000000,216.254,216.254,213.403,214,10038.211176189,0
+IBCP.US,D,20050914,000000,214.079,215.921,212.737,214.373,20119.285799856,0
+IBCP.US,D,20050915,000000,214.804,214.804,212.589,214.216,9645.2962409678,0
+IBCP.US,D,20050916,000000,215.098,219.135,214.216,219.135,18457.816930922,0
+IBCP.US,D,20050919,000000,218.391,218.391,213.04,215.774,8258.3575475518,0
+IBCP.US,D,20050920,000000,216.254,219.448,213.403,214.079,8133.849438209,0
+IBCP.US,D,20050921,000000,212.737,213.109,208.945,209.444,7209.2236425983,0
+IBCP.US,D,20050922,000000,209.366,212.981,206.671,210.923,4348.5988025356,0
+IBCP.US,D,20050923,000000,209.062,214.216,207.553,214.216,1603.2970473559,0
+IBCP.US,D,20050926,000000,212.188,217.666,212.188,215.529,5425.2877808682,0
+IBCP.US,D,20050927,000000,214.715,215.294,210.414,214.295,4509.8470097172,0
+IBCP.US,D,20050928,000000,215.696,215.696,210.042,211.972,4797.644442788,0
+IBCP.US,D,20050929,000000,212.188,213.628,209.66,212.511,21880.769379574,0
+IBCP.US,D,20050930,000000,212.589,212.903,211.12,212.903,7056.1399016032,0
+IBCP.US,D,20051003,000000,211.267,212.981,209.444,211.267,15165.495941253,0
+IBCP.US,D,20051004,000000,210.414,215.235,208.357,208.885,8416.5440799134,0
+IBCP.US,D,20051005,000000,208.2,210.042,199.978,201.91,10894.459567488,0
+IBCP.US,D,20051006,000000,202.781,205.986,199.871,203.007,6373.3864167648,0
+IBCP.US,D,20051007,000000,203.732,205.182,200.567,202.693,3610.735170939,0
+IBCP.US,D,20051010,000000,203.594,203.594,197.559,199.244,6897.9533692415,0
+IBCP.US,D,20051011,000000,199.871,201.155,197.735,198.176,6969.3924483726,0
+IBCP.US,D,20051012,000000,197.205,199.244,191.866,197.862,7087.7772080755,0
+IBCP.US,D,20051013,000000,197.137,197.784,193.463,196.54,16124.820718156,0
+IBCP.US,D,20051014,000000,198.028,201.83,196.098,200.665,9931.0525574921,0
+IBCP.US,D,20051017,000000,198.871,200.273,193.747,197.93,7646.0225835712,0
+IBCP.US,D,20051018,000000,197.784,197.93,193.668,193.747,8734.9582611833,0
+IBCP.US,D,20051019,000000,192.512,201.253,191.483,201.253,18752.758271906,0
+IBCP.US,D,20051020,000000,200.665,201.958,198.303,200.194,10025.964476909,0
+IBCP.US,D,20051021,000000,198.813,205.662,198.813,204.153,7104.1061404483,0
+IBCP.US,D,20051024,000000,204.829,209.287,204.388,208.945,8133.849438209,0
+IBCP.US,D,20051025,000000,207.465,208.945,203.732,206.524,6690.7800397614,0
+IBCP.US,D,20051026,000000,208.357,212.188,205.72,207.22,7441.910928911,0
+IBCP.US,D,20051027,000000,206.524,208.945,201.39,201.91,16460.584390072,0
+IBCP.US,D,20051028,000000,202.929,206.897,199.332,206.897,7576.6246209867,0
+IBCP.US,D,20051031,000000,207.465,212.589,205.76,209.591,18411.891808623,0
+IBCP.US,D,20051101,000000,208.357,210.709,207.68,208.357,5326.293628358,0
+IBCP.US,D,20051102,000000,208.033,214.715,207.749,214.715,9493.233058246,0
+IBCP.US,D,20051103,000000,215.842,217.362,214.422,215.098,16626.93538862,0
+IBCP.US,D,20051104,000000,214.951,216.931,211.551,216.931,9361.5810409902,0
+IBCP.US,D,20051107,000000,217.45,217.528,215.019,216.254,9695.3035963596,0
+IBCP.US,D,20051108,000000,214.804,215.294,212.903,213.472,6098.8562412468,0
+IBCP.US,D,20051109,000000,214,214.373,206.897,213.472,12390.597996147,0
+IBCP.US,D,20051110,000000,213.472,216.254,210.551,216.195,7113.291164908,0
+IBCP.US,D,20051111,000000,215.921,216.989,214.079,215.842,4969.0982327026,0
+IBCP.US,D,20051114,000000,216.931,217.077,211.414,212.903,4057.7396946448,0
+IBCP.US,D,20051115,000000,212.589,213.324,207.612,207.612,7081.6538584357,0
+IBCP.US,D,20051116,000000,207.396,209.513,203.379,206.603,91385.890582739,0
+IBCP.US,D,20051117,000000,207.318,211.12,205.27,210.923,11161.845835093,0
+IBCP.US,D,20051118,000000,212.903,214.295,211.816,214.216,5030.3317291007,0
+IBCP.US,D,20051121,000000,214.481,216.931,210.649,216.549,6687.7183649415,0
+IBCP.US,D,20051122,000000,215.529,216.391,212.511,215.842,8324.6938353163,0
+IBCP.US,D,20051123,000000,215.382,218.391,215.382,217.362,2310.5439307535,0
+IBCP.US,D,20051125,000000,218.067,218.067,215.921,216.931,505.176345284,0
+IBCP.US,D,20051128,000000,214.804,217.744,207.318,212.659,14992.001034792,0
+IBCP.US,D,20051129,000000,214.157,214.715,210.101,212.1,8160.3839533149,0
+IBCP.US,D,20051130,000000,212.296,216.637,210.257,213.844,10814.856022171,0
+IBCP.US,D,20051201,000000,215.45,217.94,214.481,217.744,11844.599319931,0
+IBCP.US,D,20051202,000000,217.812,218.018,213.628,216.989,4535.3609665497,0
+IBCP.US,D,20051205,000000,215.529,216.842,212.041,213.922,6752.0135361595,0
+IBCP.US,D,20051206,000000,213.266,218.469,213.266,215.157,6936.734583627,0
+IBCP.US,D,20051207,000000,215.98,215.98,209.444,210.845,7803.1885576595,0
+IBCP.US,D,20051208,000000,211.218,214.569,209.023,210.973,4133.2610068691,0
+IBCP.US,D,20051209,000000,211.345,214.422,210.709,212.1,4166.939429888,0
+IBCP.US,D,20051212,000000,211.179,213.844,210.493,213.109,5993.7387390968,0
+IBCP.US,D,20051213,000000,214.157,214.157,208.807,209.964,7103.085582175,0
+IBCP.US,D,20051214,000000,211.728,212.1,209.444,210.346,5690.6329319264,0
+IBCP.US,D,20051215,000000,209.444,211.12,203.085,205.986,18762.963854639,0
+IBCP.US,D,20051216,000000,205.986,207.954,203.859,205.505,25840.535479982,0
+IBCP.US,D,20051219,000000,205.123,205.123,200.949,201.017,7474.5687936566,0
+IBCP.US,D,20051220,000000,201.958,204.887,200.498,201.83,6810.1853577376,0
+IBCP.US,D,20051221,000000,200.949,203.8,200.43,202.33,3171.8951134195,0
+IBCP.US,D,20051222,000000,200.949,205.27,200.949,203.143,8444.0991532925,0
+IBCP.US,D,20051223,000000,204.074,204.388,202.546,202.849,6736.70516206,0
+IBCP.US,D,20051227,000000,202.399,203.594,200.194,200.194,5994.7592973701,0
+IBCP.US,D,20051228,000000,202.026,203.438,200.498,201.958,3676.0509004302,0
+IBCP.US,D,20051229,000000,203.506,203.506,200.792,200.792,4945.6253924167,0
+IBCP.US,D,20051230,000000,201.155,201.155,198.675,199.646,9301.3681028654,0
+IBCP.US,D,20060103,000000,201.615,202.105,196.628,201.155,20544.858599822,0
+IBCP.US,D,20060104,000000,200.038,202.33,200.038,201.311,10586.250968951,0
+IBCP.US,D,20060105,000000,200.713,201.684,199.871,200.665,7408.232505892,0
+IBCP.US,D,20060106,000000,201.39,204.074,199.792,202.232,33342.659347017,0
+IBCP.US,D,20060109,000000,200.949,203.8,200.949,201.752,5674.3039995536,0
+IBCP.US,D,20060110,000000,201.155,203.085,200.792,202.477,6833.6581980236,0
+IBCP.US,D,20060111,000000,201.615,202.849,198.675,201.086,8214.4735417998,0
+IBCP.US,D,20060112,000000,200.371,201.017,198.382,199.097,7013.2764541245,0
+IBCP.US,D,20060113,000000,199.792,200.949,198.234,198.597,8840.0757633333,0
+IBCP.US,D,20060117,000000,198.098,198.675,196.853,198.098,6844.8843390299,0
+IBCP.US,D,20060118,000000,197.059,200.792,197.059,198.519,6722.4173462337,0
+IBCP.US,D,20060119,000000,199.978,200.792,198.098,199.871,6732.6229289668,0
+IBCP.US,D,20060120,000000,201.39,201.39,197,197.862,8494.1065086843,0
+IBCP.US,D,20060123,000000,198.519,201.615,198.098,201.39,6474.4216858216,0
+IBCP.US,D,20060124,000000,201.615,203.32,199.792,203.007,21832.803140728,0
+IBCP.US,D,20060125,000000,202.634,203.438,199.019,201.253,11842.558203385,0
+IBCP.US,D,20060126,000000,203.007,203.438,200.567,202.929,11148.578577541,0
+IBCP.US,D,20060127,000000,202.477,204.074,202.232,202.546,6520.3468081201,0
+IBCP.US,D,20060130,000000,201.615,203.007,199.499,200.038,8282.850946111,0
+IBCP.US,D,20060131,000000,200.949,203.085,197.255,202.477,47601.899541579,0
+IBCP.US,D,20060201,000000,202.781,203.506,199.332,200.498,8231.8230324459,0
+IBCP.US,D,20060202,000000,198.675,199.646,194.619,195.814,14966.487077959,0
+IBCP.US,D,20060203,000000,194.923,197.411,192.512,194.413,12127.293961636,0
+IBCP.US,D,20060206,000000,193.747,197.205,193.58,197.205,8519.6204655168,0
+IBCP.US,D,20060207,000000,196.098,198.098,195.383,197.5,29081.828555985,0
+IBCP.US,D,20060208,000000,198.47,198.47,196.098,197.255,14786.868821859,0
+IBCP.US,D,20060209,000000,198.234,198.519,196.324,196.628,10057.601783381,0
+IBCP.US,D,20060210,000000,196.02,197.255,195.139,196.54,6801.0003332779,0
+IBCP.US,D,20060213,000000,195.139,196.628,194.619,195.736,10636.258324343,0
+IBCP.US,D,20060214,000000,195.736,199.097,195.736,198.675,9166.6544107897,0
+IBCP.US,D,20060215,000000,197.93,200.713,197.559,200.43,6160.0897376449,0
+IBCP.US,D,20060216,000000,200.665,202.781,200.126,202.026,6213.1587678565,0
+IBCP.US,D,20060217,000000,201.546,203.32,199.411,199.92,8720.6704453571,0
+IBCP.US,D,20060221,000000,200.43,201.615,197.137,197.225,18519.05042732,0
+IBCP.US,D,20060222,000000,198.234,202.634,197.205,199.95,9984.1215877038,0
+IBCP.US,D,20060223,000000,199.244,203.007,197.255,201.086,7251.0665318037,0
+IBCP.US,D,20060224,000000,200.371,201.91,198.098,201.155,8379.8039820746,0
+IBCP.US,D,20060227,000000,201.155,202.477,199.577,200.371,4484.3330528846,0
+IBCP.US,D,20060228,000000,200.371,200.43,197.205,197.735,5005.8383305414,0
+IBCP.US,D,20060301,000000,197.784,199.019,196.383,198.949,5996.8004139167,0
+IBCP.US,D,20060302,000000,197.647,198.303,197.059,197.255,10889.356776122,0
+IBCP.US,D,20060303,000000,196.853,199.244,196.451,196.451,6705.0678555876,0
+IBCP.US,D,20060306,000000,196.451,197.059,195.001,195.079,36175.729113701,0
+IBCP.US,D,20060307,000000,194.854,195.383,192.287,193.512,5416.1027564085,0
+IBCP.US,D,20060308,000000,192.042,193.512,190.621,191.189,15106.303561402,0
+IBCP.US,D,20060309,000000,190.905,192.669,190.621,190.66,6756.0957692527,0
+IBCP.US,D,20060310,000000,190.621,192.454,190.621,192.454,3567.8717234603,0
+IBCP.US,D,20060313,000000,192.454,193.512,190.621,191.043,6471.3600110017,0
+IBCP.US,D,20060314,000000,192.13,194.776,189.955,194.374,6163.1514124648,0
+IBCP.US,D,20060315,000000,195.079,197.059,193.199,197.059,4860.9190557327,0
+IBCP.US,D,20060316,000000,197.205,197.323,192.591,192.885,11579.254168873,0
+IBCP.US,D,20060317,000000,193.826,197.93,193.199,197.559,31555.661810467,0
+IBCP.US,D,20060320,000000,196.941,199.792,196.02,197.411,10244.363947395,0
+IBCP.US,D,20060321,000000,196.451,198.744,192.454,192.669,12345.693432123,0
+IBCP.US,D,20060322,000000,192.885,196.383,192.454,195.736,3237.2108429108,0
+IBCP.US,D,20060323,000000,194.923,196.687,193.315,195.736,3597.4679133861,0
+IBCP.US,D,20060324,000000,195.305,198.303,194.413,198.303,2794.2885522982,0
+IBCP.US,D,20060327,000000,197.647,198.028,197,197.559,3029.0169551574,0
+IBCP.US,D,20060328,000000,197.93,199.165,197.059,198.098,2858.5837235161,0
+IBCP.US,D,20060329,000000,204.711,208.945,204.711,206.142,52936.357636123,0
+IBCP.US,D,20060330,000000,206.309,206.367,204.771,205.182,31770.999606133,0
+IBCP.US,D,20060331,000000,205.505,208.807,205.182,208.582,16929.020637517,0
+IBCP.US,D,20060403,000000,212.247,212.589,209.209,210.845,301181.03426696,0
+IBCP.US,D,20060404,000000,209.66,210.787,207.838,207.954,64645.222705706,0
+IBCP.US,D,20060405,000000,208.2,208.2,205.505,205.828,26698.824987827,0
+IBCP.US,D,20060406,000000,205.27,206.054,203.506,203.732,19805.974409953,0
+IBCP.US,D,20060407,000000,203.732,205.27,201.83,202.194,18978.301650305,0
+IBCP.US,D,20060410,000000,203.32,203.938,198.303,199.871,44656.568364832,0
+IBCP.US,D,20060411,000000,200.371,200.43,197.137,199.499,9780.0099330436,0
+IBCP.US,D,20060412,000000,200.792,200.792,197.323,197.784,7185.7508023124,0
+IBCP.US,D,20060413,000000,196.941,201.468,196.853,199.871,7088.7977663488,0
+IBCP.US,D,20060417,000000,199.165,202.849,197.93,200.371,12209.959181774,0
+IBCP.US,D,20060418,000000,201.468,204.976,201.086,204.976,28366.417206402,0
+IBCP.US,D,20060419,000000,204.771,205.986,204.241,205.358,12045.649299772,0
+IBCP.US,D,20060420,000000,205.828,205.828,201.615,204.976,6893.8711361483,0
+IBCP.US,D,20060421,000000,204.887,207.954,199.871,199.871,23519.785966495,0
+IBCP.US,D,20060424,000000,198.382,199.92,191.189,196.451,19384.48384308,0
+IBCP.US,D,20060425,000000,198.028,199.411,192.13,195.442,19358.969886247,0
+IBCP.US,D,20060426,000000,193.668,198.234,193.668,197.559,12352.837340036,0
+IBCP.US,D,20060427,000000,197.93,203.222,195.001,199.646,11611.912033619,0
+IBCP.US,D,20060428,000000,199.577,201.615,196.02,200.106,19767.193195568,0
+IBCP.US,D,20060501,000000,201.752,201.91,196.628,197.735,14923.62363048,0
+IBCP.US,D,20060502,000000,197.323,200.43,195.139,199.92,16284.02780879,0
+IBCP.US,D,20060503,000000,199.646,200.43,197,200.038,7028.584828224,0
+IBCP.US,D,20060504,000000,199.499,202.194,199.499,201.615,7089.8183246221,0
+IBCP.US,D,20060505,000000,202.693,204.153,201.546,202.634,8507.3737662372,0
+IBCP.US,D,20060508,000000,201.752,202.477,199.871,200.038,8414.5029633668,0
+IBCP.US,D,20060509,000000,200.038,200.038,197.559,198.949,11611.912033619,0
+IBCP.US,D,20060510,000000,198.705,198.705,197.205,198.303,5483.4596024463,0
+IBCP.US,D,20060511,000000,197.862,197.862,196.451,196.853,14100.033103926,0
+IBCP.US,D,20060512,000000,196.324,196.383,192.454,192.454,17543.396718044,0
+IBCP.US,D,20060515,000000,191.347,195.618,190.621,194.776,10190.274358911,0
+IBCP.US,D,20060516,000000,195.736,197.137,193.119,196.02,6909.1795102478,0
+IBCP.US,D,20060517,000000,194.306,196.451,192.512,195.237,12039.525950132,0
+IBCP.US,D,20060518,000000,195.902,196.451,193.826,193.826,9297.2858697722,0
+IBCP.US,D,20060519,000000,193.394,197.93,191.043,197.323,9787.1538409567,0
+IBCP.US,D,20060522,000000,195.658,200.194,192.885,197.559,17708.727158319,0
+IBCP.US,D,20060523,000000,197.411,199.646,190.905,195.383,10619.92939197,0
+IBCP.US,D,20060524,000000,192.512,200.371,192.512,198.675,12468.160424919,0
+IBCP.US,D,20060525,000000,200.665,201.684,199.332,201.615,5735.5374959517,0
+IBCP.US,D,20060526,000000,201.615,201.615,199.411,199.724,5095.6474585919,0
+IBCP.US,D,20060530,000000,198.675,198.744,194.776,194.776,10731.17024376,0
+IBCP.US,D,20060531,000000,194.854,198.47,194.619,197.559,40493.711168037,0
+IBCP.US,D,20060601,000000,198.382,201.615,194.687,201.615,9048.2696510867,0
+IBCP.US,D,20060602,000000,202.026,203.438,200.371,202.477,7217.3881087847,0
+IBCP.US,D,20060605,000000,201.311,201.83,193.904,194.07,10665.854514268,0
+IBCP.US,D,20060606,000000,193.904,196.451,191.347,195.442,17941.414444632,0
+IBCP.US,D,20060607,000000,196.098,199.165,193.199,197.205,9059.4957920931,0
+IBCP.US,D,20060608,000000,195.736,200.106,192.885,197.411,19769.234312113,0
+IBCP.US,D,20060609,000000,197.5,197.5,192.669,193.394,10057.601783381,0
+IBCP.US,D,20060612,000000,193.826,194.776,191.778,193.257,9144.202128777,0
+IBCP.US,D,20060613,000000,192.287,196.02,191.347,193.58,13456.060833474,0
+IBCP.US,D,20060614,000000,193.826,194.148,190.621,192.591,15662.507820351,0
+IBCP.US,D,20060615,000000,193.826,198.675,192.885,198.028,11312.888459542,0
+IBCP.US,D,20060616,000000,197.5,197.559,192.454,194.619,44017.698885745,0
+IBCP.US,D,20060619,000000,194.492,195.001,188.828,188.907,23578.978346347,0
+IBCP.US,D,20060620,000000,189.592,193.668,189.592,190.082,20106.018542303,0
+IBCP.US,D,20060621,000000,189.514,193.992,189.514,192.738,11841.537645111,0
+IBCP.US,D,20060622,000000,191.572,192.738,189.592,190.66,7898.1004770765,0
+IBCP.US,D,20060623,000000,189.592,189.886,187.809,187.976,13724.467659352,0
+IBCP.US,D,20060626,000000,189.583,190.376,187.809,190.23,5694.7151650196,0
+IBCP.US,D,20060627,000000,189.73,191.728,187.691,188.397,11405.759262412,0
+IBCP.US,D,20060628,000000,189.514,190.23,187.691,189.592,6266.2277980682,0
+IBCP.US,D,20060629,000000,190.621,196.098,189.886,194.687,21922.612268779,0
+IBCP.US,D,20060630,000000,195.902,195.902,192.042,192.806,30196.27819043,0
+IBCP.US,D,20060703,000000,190.974,193.394,190.749,193.394,3609.7146126657,0
+IBCP.US,D,20060705,000000,191.277,191.277,188.907,190.376,6951.0223994532,0
+IBCP.US,D,20060706,000000,190.837,193.394,189.299,193.257,6136.616897359,0
+IBCP.US,D,20060707,000000,192.287,192.591,190.66,192.287,17478.080988553,0
+IBCP.US,D,20060710,000000,192.13,193.199,191.778,192.454,8403.2768223605,0
+IBCP.US,D,20060711,000000,191.728,194.55,189.131,194.55,12023.197017759,0
+IBCP.US,D,20060712,000000,193.747,194.306,188.27,188.622,7483.7538181163,0
+IBCP.US,D,20060713,000000,187.897,189.299,185.271,185.497,18195.533454684,0
+IBCP.US,D,20060714,000000,185.771,188.122,185.115,186.986,16269.739992965,0
+IBCP.US,D,20060717,000000,186.584,187.976,185.604,186.653,12139.540660916,0
+IBCP.US,D,20060718,000000,187.691,190.621,185.771,190.621,10430.105553136,0
+IBCP.US,D,20060719,000000,191.189,197,190.749,195.814,19788.624919307,0
+IBCP.US,D,20060720,000000,192.454,195.442,189.73,190.298,16221.77375412,0
+IBCP.US,D,20060721,000000,189.425,189.73,185.026,187.809,31077.019980289,0
+IBCP.US,D,20060724,000000,188.054,191.572,188.054,191.347,12571.236810522,0
+IBCP.US,D,20060725,000000,190.749,193.199,189.73,192.042,9239.114048194,0
+IBCP.US,D,20060726,000000,190.621,193.315,189.093,191.778,10650.546140169,0
+IBCP.US,D,20060727,000000,187.976,193.257,183.743,184.957,19926.400286202,0
+IBCP.US,D,20060728,000000,183.586,188.828,183.586,188.397,14777.683797399,0
+IBCP.US,D,20060731,000000,185.115,188.21,185.026,187.76,20529.550225723,0
+IBCP.US,D,20060801,000000,186.358,192.375,186.065,187.525,34534.671410233,0
+IBCP.US,D,20060802,000000,187.809,188.75,186.741,188.122,15682.918985817,0
+IBCP.US,D,20060803,000000,186.927,191.121,186.927,190.454,16683.066093652,0
+IBCP.US,D,20060804,000000,192.512,194.55,190.621,193.199,24390.322173621,0
+IBCP.US,D,20060807,000000,191.728,193.463,190.749,193.463,9649.378474061,0
+IBCP.US,D,20060808,000000,193.904,194.492,188.622,189.357,15969.695860614,0
+IBCP.US,D,20060809,000000,191.347,191.347,186.33,186.927,12579.401276708,0
+IBCP.US,D,20060810,000000,186.927,191.572,186.584,189.131,7129.6200972808,0
+IBCP.US,D,20060811,000000,188.348,188.397,186.358,187.848,4322.0642874298,0
+IBCP.US,D,20060814,000000,188.054,190.905,187.613,187.76,5157.9015132633,0
+IBCP.US,D,20060815,000000,190.621,192.738,190.15,191.778,18415.974041717,0
+IBCP.US,D,20060816,000000,193.257,194.227,192.287,193.747,6232.5493750493,0
+IBCP.US,D,20060817,000000,192.738,194.854,192.512,194.413,3685.2359248899,0
+IBCP.US,D,20060818,000000,195.383,195.383,192.512,194.374,4812.9528168876,0
+IBCP.US,D,20060821,000000,193.199,193.199,189.955,190.024,4615.9850701405,0
+IBCP.US,D,20060822,000000,189.886,191.778,189.73,191.572,6511.1617836604,0
+IBCP.US,D,20060823,000000,191.121,192.13,187.525,188.054,5002.7766557215,0
+IBCP.US,D,20060824,000000,188.054,189.671,186.584,187.809,6150.9047131852,0
+IBCP.US,D,20060825,000000,186.868,189.093,186.584,188.622,3273.9509407496,0
+IBCP.US,D,20060828,000000,188.27,189.671,187.387,189.514,7841.969772045,0
+IBCP.US,D,20060829,000000,189.357,190.905,187.387,190.66,6348.8930182056,0
+IBCP.US,D,20060830,000000,190.298,193.668,190.298,192.806,6347.8724599323,0
+IBCP.US,D,20060831,000000,194.727,195.129,186.888,193.217,12685.539337132,0
+IBCP.US,D,20060901,000000,194.315,195.051,192.454,192.826,4826.2200744405,0
+IBCP.US,D,20060905,000000,193.659,195.051,192.512,193.816,7510.2883332221,0
+IBCP.US,D,20060906,000000,192.993,192.993,189.681,189.681,5140.5520226172,0
+IBCP.US,D,20060907,000000,188.661,190.435,187.809,187.809,5647.7694844478,0
+IBCP.US,D,20060908,000000,187.76,188.368,186.124,187.897,10811.794347351,0
+IBCP.US,D,20060911,000000,186.526,189.357,185.507,188.573,4049.5752284584,0
+IBCP.US,D,20060912,000000,188.132,192.454,187.809,192.11,13566.28112699,0
+IBCP.US,D,20060913,000000,192.454,192.993,189.299,190.043,10050.457875468,0
+IBCP.US,D,20060914,000000,189.073,191.523,188.22,188.975,10328.049725806,0
+IBCP.US,D,20060915,000000,190.346,192.6,189.681,191.689,18711.935940974,0
+IBCP.US,D,20060918,000000,191.053,192.375,188.485,191.826,5698.7973981128,0
+IBCP.US,D,20060919,000000,192.375,192.375,186.839,190.611,10058.622341655,0
+IBCP.US,D,20060920,000000,191.826,195.129,191.689,192.993,12262.007653712,0
+IBCP.US,D,20060921,000000,194.158,195.373,190.435,192.022,6042.7255362153,0
+IBCP.US,D,20060922,000000,191.053,191.053,186.28,187.427,6450.9488455357,0
+IBCP.US,D,20060925,000000,187.279,192.375,187.279,191.209,8172.6306525945,0
+IBCP.US,D,20060926,000000,191.689,192.11,189.828,190.435,3760.7572371142,0
+IBCP.US,D,20060927,000000,189.357,192.022,189.357,189.425,7214.3264339648,0
+IBCP.US,D,20060928,000000,190.278,191.689,189.299,190.346,6513.202900207,0
+IBCP.US,D,20060929,000000,189.828,191.375,186.839,186.888,7117.3733980012,0
+IBCP.US,D,20061002,000000,186.888,187.368,184.36,185.046,23874.940245604,0
+IBCP.US,D,20061003,000000,184.488,187.191,184.488,185.507,11601.706450886,0
+IBCP.US,D,20061004,000000,185.507,189.219,185.134,188.809,14519.482554254,0
+IBCP.US,D,20061005,000000,188.485,190.112,188.436,189.984,6935.7140253537,0
+IBCP.US,D,20061006,000000,188.975,189.425,187.427,187.76,4421.05843994,0
+IBCP.US,D,20061009,000000,187.191,188.809,186.055,188.661,5986.5948311837,0
+IBCP.US,D,20061010,000000,189.219,189.219,186.447,187.035,5095.6474585919,0
+IBCP.US,D,20061011,000000,185.83,187.427,184.752,185.291,13700.994819066,0
+IBCP.US,D,20061012,000000,186.447,189.749,185.507,189.749,10914.870732954,0
+IBCP.US,D,20061013,000000,189.749,190.905,189.073,190.739,11895.627233596,0
+IBCP.US,D,20061016,000000,190.278,190.651,189.524,190.651,6412.1676311502,0
+IBCP.US,D,20061017,000000,189.219,189.906,187.809,189.906,10901.603475402,0
+IBCP.US,D,20061018,000000,190.278,191.964,189.681,190.19,7588.8713202663,0
+IBCP.US,D,20061019,000000,190.278,192.11,189.524,190.278,6360.1191592119,0
+IBCP.US,D,20061020,000000,191.277,191.277,188.72,188.72,8780.8833834819,0
+IBCP.US,D,20061023,000000,187.505,189.357,186.604,187.809,13846.934652148,0
+IBCP.US,D,20061024,000000,187.976,187.976,186.526,186.957,11052.64609985,0
+IBCP.US,D,20061025,000000,188.368,189.073,186.957,188.975,8717.6087705372,0
+IBCP.US,D,20061026,000000,186.526,187.976,182.44,184.899,25749.705793657,0
+IBCP.US,D,20061027,000000,184.752,185.585,182.998,183.175,16737.155682137,0
+IBCP.US,D,20061030,000000,183.175,183.909,182.067,183.507,16026.847123919,0
+IBCP.US,D,20061031,000000,184.212,184.212,182.91,183.968,20667.325592618,0
+IBCP.US,D,20061101,000000,184.124,185.507,179.735,179.823,17773.022329537,0
+IBCP.US,D,20061102,000000,179.333,180.989,178.736,179.275,15939.079112415,0
+IBCP.US,D,20061103,000000,180.42,183.263,178.118,179.333,9330.9642927911,0
+IBCP.US,D,20061106,000000,180.509,181.253,179.196,179.667,10522.976356006,0
+IBCP.US,D,20061107,000000,178.52,181.195,178.52,180.901,13737.734916904,0
+IBCP.US,D,20061108,000000,179.96,182.44,179.823,180.901,11882.359976043,0
+IBCP.US,D,20061109,000000,180.901,180.989,177.04,177.873,8244.0697317256,0
+IBCP.US,D,20061110,000000,177.667,180.42,177.491,179.735,12757.998974536,0
+IBCP.US,D,20061113,000000,179.127,181.058,179.127,180.901,14224.541213269,0
+IBCP.US,D,20061114,000000,180.901,185.291,179.902,185.291,11574.151377506,0
+IBCP.US,D,20061115,000000,184.752,186.358,184.438,186.055,15420.635509578,0
+IBCP.US,D,20061116,000000,185.83,186.28,185.223,186.212,10492.359607807,0
+IBCP.US,D,20061117,000000,186.212,186.212,183.968,185.741,8324.6938353163,0
+IBCP.US,D,20061120,000000,185.134,185.741,183.909,185.457,5813.0999247225,0
+IBCP.US,D,20061121,000000,185.223,185.83,183.693,184.292,4563.9365982021,0
+IBCP.US,D,20061122,000000,184.292,184.576,183.263,183.968,5005.8383305414,0
+IBCP.US,D,20061124,000000,182.44,183.762,181.607,183.175,1127.7168919976,0
+IBCP.US,D,20061127,000000,182.508,183.105,178.598,178.667,9891.2507848334,0
+IBCP.US,D,20061128,000000,178.824,179.735,178.206,178.981,9508.5414323455,0
+IBCP.US,D,20061129,000000,179.667,181.509,179.431,181.146,11159.804718547,0
+IBCP.US,D,20061130,000000,181.509,181.509,180.656,180.823,11263.901662423,0
+IBCP.US,D,20061201,000000,180.42,180.989,177.805,179.196,10944.46692288,0
+IBCP.US,D,20061204,000000,179.127,184.488,179.127,182.596,20497.912919251,0
+IBCP.US,D,20061205,000000,183.331,184.82,182.596,183.909,8192.0212597872,0
+IBCP.US,D,20061206,000000,183.105,184.292,182.998,184.212,9067.6602582795,0
+IBCP.US,D,20061207,000000,184.654,185.741,184.212,184.654,10890.377334395,0
+IBCP.US,D,20061208,000000,184.752,188.485,184.654,187.682,22543.111698946,0
+IBCP.US,D,20061211,000000,190.837,192.914,189.524,191.464,16126.861834703,0
+IBCP.US,D,20061212,000000,191.689,193.071,190.611,192.375,10727.088010667,0
+IBCP.US,D,20061213,000000,193.659,194.384,191.523,192.188,5486.5212772662,0
+IBCP.US,D,20061214,000000,192.914,193.502,191.895,192.826,11065.913357403,0
+IBCP.US,D,20061215,000000,193.306,196.216,192.679,193.737,17516.862202939,0
+IBCP.US,D,20061218,000000,193.816,194.971,189.357,189.602,5697.7768398395,0
+IBCP.US,D,20061219,000000,188.887,193.443,188.887,193.443,8349.1872338756,0
+IBCP.US,D,20061220,000000,194.07,194.58,192.375,192.375,7251.0665318037,0
+IBCP.US,D,20061221,000000,192.277,194.648,192.277,192.454,7796.0446497464,0
+IBCP.US,D,20061222,000000,192.826,193.217,190.739,191.209,7216.3675505114,0
+IBCP.US,D,20061226,000000,191.601,196.128,191.601,195.972,12379.371855141,0
+IBCP.US,D,20061227,000000,195.658,198.294,195.658,198.088,7035.7287361372,0
+IBCP.US,D,20061228,000000,198.156,198.156,196.677,196.843,4514.9498010837,0
+IBCP.US,D,20061229,000000,197.137,197.343,194.433,194.648,10490.318491261,0
+IBCP.US,D,20070103,000000,192.993,195.618,191.053,193.149,12915.164948624,0
+IBCP.US,D,20070104,000000,193.217,195.746,191.131,194.648,11729.276235048,0
+IBCP.US,D,20070105,000000,193.071,193.217,189.357,189.602,15556.369759927,0
+IBCP.US,D,20070108,000000,189.425,191.464,189.219,190.346,12097.697771711,0
+IBCP.US,D,20070109,000000,189.828,190.19,187.035,189.357,10477.051233708,0
+IBCP.US,D,20070110,000000,187.897,189.219,187.809,189.219,7329.6495188478,0
+IBCP.US,D,20070111,000000,189.219,191.689,188.368,189.828,9875.9424107339,0
+IBCP.US,D,20070112,000000,189.524,190.435,188.887,190.346,8354.2900252421,0
+IBCP.US,D,20070116,000000,190.346,190.346,187.76,188.368,4713.9586643774,0
+IBCP.US,D,20070117,000000,187.427,188.132,186.055,186.761,9568.7543704703,0
+IBCP.US,D,20070118,000000,186.212,187.427,184.576,185.291,6476.4628023682,0
+IBCP.US,D,20070119,000000,184.752,186.604,184.124,185.83,6631.58765991,0
+IBCP.US,D,20070122,000000,185.223,185.291,182.91,183.968,6408.085398057,0
+IBCP.US,D,20070123,000000,183.331,185.507,182.91,183.419,12494.694940024,0
+IBCP.US,D,20070124,000000,183.331,185.957,183.331,185.585,7765.4279015474,0
+IBCP.US,D,20070125,000000,185.83,185.83,181.411,181.763,9413.6295129285,0
+IBCP.US,D,20070126,000000,182.44,183.595,181.195,183.419,6986.7419390187,0
+IBCP.US,D,20070129,000000,182.596,184.752,182.44,183.831,4707.8353147376,0
+IBCP.US,D,20070130,000000,180.509,180.901,169.407,170.887,55084.632801422,0
+IBCP.US,D,20070131,000000,170.887,170.887,167.575,169.887,50669.697711122,0
+IBCP.US,D,20070201,000000,170.025,172.964,169.937,172.896,43896.252451223,0
+IBCP.US,D,20070202,000000,172.817,174.512,171.739,173.571,21319.462329258,0
+IBCP.US,D,20070205,000000,173.65,174.434,173.209,174.366,31663.840987437,0
+IBCP.US,D,20070206,000000,174.63,175.953,174.14,175.502,14676.648528341,0
+IBCP.US,D,20070207,000000,175.179,176.58,174.63,176.512,9012.5501115212,0
+IBCP.US,D,20070208,000000,175.747,175.953,174.718,175.581,6730.5818124202,0
+IBCP.US,D,20070209,000000,175.953,176.031,175.443,175.669,9486.0891503329,0
+IBCP.US,D,20070212,000000,175.669,176.512,175.502,175.953,7249.0254152571,0
+IBCP.US,D,20070213,000000,175.825,177.04,175.747,176.815,10223.952781929,0
+IBCP.US,D,20070214,000000,176.58,178.432,176.188,176.442,7034.7081778639,0
+IBCP.US,D,20070215,000000,176.276,176.658,176.11,176.276,5336.499211091,0
+IBCP.US,D,20070216,000000,176.276,177.443,176.276,177.207,5898.8268196798,0
+IBCP.US,D,20070220,000000,176.442,177.443,175.669,177.207,8482.880367678,0
+IBCP.US,D,20070221,000000,176.276,177.04,176.276,177.04,7231.675924611,0
+IBCP.US,D,20070222,000000,176.58,177.119,176.276,176.952,11859.907694031,0
+IBCP.US,D,20070223,000000,176.364,177.383,176.276,176.736,7066.3454843362,0
+IBCP.US,D,20070226,000000,177.04,177.04,175.502,176.58,7558.2545720673,0
+IBCP.US,D,20070227,000000,175.179,175.669,172.729,172.729,28076.578656784,0
+IBCP.US,D,20070228,000000,172.66,175.375,171.798,171.798,20574.454789748,0
+IBCP.US,D,20070301,000000,171.593,173.405,169.573,170.436,14439.879008936,0
+IBCP.US,D,20070302,000000,170.113,171.122,169.329,169.329,13814.276787402,0
+IBCP.US,D,20070305,000000,169.329,170.368,163.175,163.244,23735.123762162,0
+IBCP.US,D,20070306,000000,164.185,166.399,164.185,165.821,19504.909719329,0
+IBCP.US,D,20070307,000000,165.331,165.733,161.284,162.754,13166.222283856,0
+IBCP.US,D,20070308,000000,163.332,164.028,161.284,161.597,9413.6295129285,0
+IBCP.US,D,20070309,000000,162.5,163.038,159.835,161.686,7313.320586475,0
+IBCP.US,D,20070312,000000,161.597,161.793,159.863,160.422,9032.9612769872,0
+IBCP.US,D,20070313,000000,159.511,159.511,153.955,154.21,29662.526213494,0
+IBCP.US,D,20070314,000000,155.111,157.502,153.955,156.63,104408.21415006,0
+IBCP.US,D,20070315,000000,156.111,158.942,155.562,158.942,10030.046710002,0
+IBCP.US,D,20070316,000000,158.844,159.197,156.033,159.109,28699.119203497,0
+IBCP.US,D,20070319,000000,159.266,160.255,156.444,157.1,9365.6632740834,0
+IBCP.US,D,20070320,000000,156.562,157.267,155.111,155.493,12659.004822026,0
+IBCP.US,D,20070321,000000,155.493,159.835,155.366,158.364,14992.001034792,0
+IBCP.US,D,20070322,000000,159.197,159.364,157.433,158.619,8793.1300827615,0
+IBCP.US,D,20070323,000000,158.266,159.03,157.953,158.511,5890.6623534934,0
+IBCP.US,D,20070326,000000,158.031,158.511,155.425,155.425,9695.3035963596,0
+IBCP.US,D,20070327,000000,154.798,155.111,153.485,153.641,11999.724177473,0
+IBCP.US,D,20070328,000000,153.563,156.63,153.485,155.2,37079.943743845,0
+IBCP.US,D,20070329,000000,155.709,156.562,154.043,156.287,10699.532937288,0
+IBCP.US,D,20070330,000000,156.444,156.786,154.278,156.786,21563.375756577,0
+IBCP.US,D,20070402,000000,156.934,157.012,153.396,154.043,14286.795267941,0
+IBCP.US,D,20070403,000000,154.21,155.111,152.73,153.19,14966.487077959,0
+IBCP.US,D,20070404,000000,152.808,153.877,151.554,151.554,17099.453869158,0
+IBCP.US,D,20070405,000000,151.554,152.956,151.476,151.947,5735.5374959517,0
+IBCP.US,D,20070409,000000,151.809,152.417,150.153,150.486,25020.006628247,0
+IBCP.US,D,20070410,000000,151.172,151.947,149.741,149.947,8925.8026582906,0
+IBCP.US,D,20070411,000000,149.379,151.054,146.498,147.949,18634.373512204,0
+IBCP.US,D,20070412,000000,147.252,147.899,145.724,147.174,14484.783572961,0
+IBCP.US,D,20070413,000000,146.92,147.899,146.185,147.096,12750.855066623,0
+IBCP.US,D,20070416,000000,148.075,151.554,147.586,151.398,8448.1813863858,0
+IBCP.US,D,20070417,000000,151.231,151.231,148.556,150.035,5896.7857031332,0
+IBCP.US,D,20070418,000000,149.379,150.408,147.508,147.508,7409.2530641653,0
+IBCP.US,D,20070419,000000,146.567,147.331,144.734,145.881,12665.128171666,0
+IBCP.US,D,20070420,000000,146.283,148.155,145.548,148.017,13591.795083823,0
+IBCP.US,D,20070423,000000,138.944,139.178,124.079,129.997,122542.51410834,0
+IBCP.US,D,20070424,000000,131.879,131.879,127.009,128.499,37584.099530856,0
+IBCP.US,D,20070425,000000,128.331,129.909,126.627,127.009,44656.568364832,0
+IBCP.US,D,20070426,000000,126.705,129.792,126.627,129.556,25874.213903,0
+IBCP.US,D,20070427,000000,129.733,130.87,127.568,127.773,20086.627935111,0
+IBCP.US,D,20070430,000000,128.411,128.499,126.774,127.009,26214.059808009,0
+IBCP.US,D,20070501,000000,128.704,128.704,126.627,127.92,17461.75205618,0
+IBCP.US,D,20070502,000000,127.773,134.152,127.176,133.104,24030.065103145,0
+IBCP.US,D,20070503,000000,133.162,133.31,131.644,133.231,17175.995739656,0
+IBCP.US,D,20070504,000000,133.231,134.642,132.241,134.642,14335.782065059,0
+IBCP.US,D,20070507,000000,134.72,134.809,133.162,133.544,10320.905817893,0
+IBCP.US,D,20070508,000000,133.446,134.103,132.457,133.633,11440.458243704,0
+IBCP.US,D,20070509,000000,132.878,135.544,132.389,134.72,16370.775262021,0
+IBCP.US,D,20070510,000000,134.025,134.475,129.792,129.792,13107.029904005,0
+IBCP.US,D,20070511,000000,130.253,132.241,129.733,131.644,5564.0837060371,0
+IBCP.US,D,20070514,000000,131.8,132.163,130.477,130.938,13251.949178814,0
+IBCP.US,D,20070515,000000,130.635,131.31,127.489,127.704,11464.951642264,0
+IBCP.US,D,20070516,000000,128.331,129.909,127.626,129.85,9093.174215112,0
+IBCP.US,D,20070517,000000,129.234,129.997,128.057,129.234,12476.324891105,0
+IBCP.US,D,20070518,000000,129.733,130.399,127.92,130.331,10705.656286928,0
+IBCP.US,D,20070521,000000,129.85,131.144,127.704,129.135,12796.780188922,0
+IBCP.US,D,20070522,000000,129.556,131.644,128.929,131.566,10577.065944492,0
+IBCP.US,D,20070523,000000,131.644,131.712,128.704,129.234,8787.0067331217,0
+IBCP.US,D,20070524,000000,128.792,130.477,128.567,129.4,19855.981765344,0
+IBCP.US,D,20070525,000000,129.909,130.87,129.076,130.399,9066.6397000062,0
+IBCP.US,D,20070529,000000,130.87,132.8,130.449,132.163,11132.249645167,0
+IBCP.US,D,20070530,000000,131.566,133.231,131.31,132.712,5974.3481319041,0
+IBCP.US,D,20070531,000000,132.712,133.162,132.075,133.104,11683.35111275,0
+IBCP.US,D,20070601,000000,133.809,134.858,132.957,134.289,8482.880367678,0
+IBCP.US,D,20070604,000000,134.025,135.181,133.633,134.809,8291.0154122974,0
+IBCP.US,D,20070605,000000,134.387,134.475,132.163,132.545,9386.0744395494,0
+IBCP.US,D,20070606,000000,131.8,132.389,131.076,131.31,23332.003244208,0
+IBCP.US,D,20070607,000000,130.791,131.232,129.792,130.938,9992.2860538902,0
+IBCP.US,D,20070608,000000,130.87,133.231,130.87,133.162,8338.9816511425,0
+IBCP.US,D,20070611,000000,132.545,134.025,130.938,133.633,9192.1683676222,0
+IBCP.US,D,20070612,000000,132.712,133.231,131.31,131.388,15588.0070664,0
+IBCP.US,D,20070613,000000,131.477,131.712,130.076,131.144,13818.359020496,0
+IBCP.US,D,20070614,000000,131.232,133.446,130.997,131.31,11094.488989055,0
+IBCP.US,D,20070615,000000,133.388,134.152,132.075,134.103,21851.173189647,0
+IBCP.US,D,20070618,000000,133.878,134.025,132.163,133.31,6539.7374153129,0
+IBCP.US,D,20070619,000000,132.545,133.721,131.566,132.957,10544.408079746,0
+IBCP.US,D,20070620,000000,133.025,133.025,131.879,132.075,9426.8967704814,0
+IBCP.US,D,20070621,000000,131.644,133.025,130.164,130.997,6930.6112339872,0
+IBCP.US,D,20070622,000000,131.144,131.8,129.312,131.388,59582.23311186,0
+IBCP.US,D,20070625,000000,130.938,134.103,130.164,131.477,18987.486674765,0
+IBCP.US,D,20070626,000000,131.644,133.544,131.468,133.025,13611.185691016,0
+IBCP.US,D,20070627,000000,131.879,134.475,131.644,134.221,7975.6629058474,0
+IBCP.US,D,20070628,000000,134.221,134.72,132.163,133.633,10357.645915732,0
+IBCP.US,D,20070629,000000,132.712,134.025,132.006,132.457,14157.184367232,0
+IBCP.US,D,20070702,000000,132.309,132.309,129.909,130.565,13301.956534206,0
+IBCP.US,D,20070703,000000,130.399,131.566,129.909,131.566,5660.0161837274,0
+IBCP.US,D,20070705,000000,132.075,132.075,129.4,130.164,14154.122692412,0
+IBCP.US,D,20070706,000000,130.331,130.331,129.234,129.234,8254.2753144586,0
+IBCP.US,D,20070709,000000,125.764,128.331,124.697,124.824,30111.571853746,0
+IBCP.US,D,20070710,000000,123.726,123.726,115.358,115.358,35249.062201544,0
+IBCP.US,D,20070711,000000,115.525,116.074,114.046,115.358,16072.772246218,0
+IBCP.US,D,20070712,000000,115.702,116.769,115.446,115.858,11989.51859474,0
+IBCP.US,D,20070713,000000,115.446,116.26,115.006,115.074,13050.899198973,0
+IBCP.US,D,20070716,000000,114.701,115.241,110.146,111.478,27938.803289888,0
+IBCP.US,D,20070717,000000,111.478,111.998,110.371,110.371,15328.785264981,0
+IBCP.US,D,20070718,000000,109.842,110.763,106.755,108.245,19368.154910706,0
+IBCP.US,D,20070719,000000,108.617,110.087,107.392,107.628,10852.616678283,0
+IBCP.US,D,20070720,000000,107.392,108,103.297,104.785,17368.88125331,0
+IBCP.US,D,20070723,000000,104.707,107.754,104.07,107.686,16775.936896522,0
+IBCP.US,D,20070724,000000,107.461,107.461,102.747,105.158,20041.723371085,0
+IBCP.US,D,20070725,000000,104.865,105.511,101.552,102.434,17772.001771264,0
+IBCP.US,D,20070726,000000,101.297,101.944,94.1436,97.672,25742.561885745,0
+IBCP.US,D,20070727,000000,97.3115,98.6323,94.9911,95.0764,19364.072677614,0
+IBCP.US,D,20070730,000000,95.144,96.3825,92.5454,95.144,17950.599469092,0
+IBCP.US,D,20070731,000000,96.4394,98.9752,93.198,93.2647,17725.056090692,0
+IBCP.US,D,20070801,000000,93.685,96.604,92.757,94.7344,25536.409114538,0
+IBCP.US,D,20070802,000000,94.9911,97.3986,92.2044,92.4533,20981.657540796,0
+IBCP.US,D,20070803,000000,92.4533,92.6934,83.3593,83.6121,65298.380000618,0
+IBCP.US,D,20070806,000000,83.5258,89.747,80.8126,82.5196,76425.526854419,0
+IBCP.US,D,20070807,000000,82.2373,82.2373,77.053,78.3561,74847.743763896,0
+IBCP.US,D,20070808,000000,78.9803,82.885,76.9775,82.8027,78289.066261467,0
+IBCP.US,D,20070809,000000,80.8293,88.1115,80.8293,87.3159,58282.041871674,0
+IBCP.US,D,20070810,000000,86.1989,89.9968,83.1995,87.9539,28344.985482663,0
+IBCP.US,D,20070813,000000,88.5378,91.1334,85.5395,86.6662,17117.823918078,0
+IBCP.US,D,20070814,000000,87.0651,89.0012,84.6615,84.6615,7904.2238267163,0
+IBCP.US,D,20070815,000000,84.7468,87.6118,83.9296,84.3577,19096.686410009,0
+IBCP.US,D,20070816,000000,84.2842,95.4674,83.9962,93.1246,67973.263234941,0
+IBCP.US,D,20070817,000000,97.0498,100.455,94.6061,99.2989,42421.545746303,0
+IBCP.US,D,20070820,000000,99.602,100.082,94.905,97.7407,16992.295250462,0
+IBCP.US,D,20070821,000000,97.3986,100.082,96.5266,99.602,19748.823146647,0
+IBCP.US,D,20070822,000000,100.004,101.229,98.7695,99.5435,23277.913655723,0
+IBCP.US,D,20070823,000000,100.082,100.082,92.9256,92.9256,15749.255273581,0
+IBCP.US,D,20070824,000000,93.1246,94.6806,89.3638,92.6934,17103.536102252,0
+IBCP.US,D,20070827,000000,92.757,93.9849,91.1334,92.3612,6704.0472973143,0
+IBCP.US,D,20070828,000000,91.6146,91.6146,87.3159,89.0012,14001.038951417,0
+IBCP.US,D,20070829,000000,89.3638,93.198,87.4737,92.9256,11331.258508461,0
+IBCP.US,D,20070830,000000,91.7714,91.8341,89.0012,89.8283,9755.5165344843,0
+IBCP.US,D,20070831,000000,91.5234,98.2893,88.286,90.133,14682.771877982,0
+IBCP.US,D,20070904,000000,89.9077,94.2386,87.9539,91.4431,16487.118905178,0
+IBCP.US,D,20070905,000000,91.2246,91.3764,88.5378,89.2933,9654.4812654275,0
+IBCP.US,D,20070906,000000,89.3638,89.9968,88.0332,89.9968,8061.3898008047,0
+IBCP.US,D,20070907,000000,88.6907,89.2933,86.6662,87.7421,12467.139866645,0
+IBCP.US,D,20070910,000000,88.1115,89.4354,83.6856,85.9775,19037.494030157,0
+IBCP.US,D,20070911,000000,86.4262,89.3638,86.1989,88.6094,10152.513702798,0
+IBCP.US,D,20070912,000000,88.3703,88.3703,85.1308,86.5115,13355.025564417,0
+IBCP.US,D,20070913,000000,87.1513,89.2051,84.9663,87.6118,9735.1053690183,0
+IBCP.US,D,20070914,000000,86.6662,89.6715,86.1989,88.4496,11815.003130006,0
+IBCP.US,D,20070917,000000,88.1115,90.2134,87.1513,88.1988,8386.9478899877,0
+IBCP.US,D,20070918,000000,88.5378,97.7407,88.286,97.7407,21822.597557995,0
+IBCP.US,D,20070919,000000,97.7407,103.522,97.0498,97.7407,24249.485131905,0
+IBCP.US,D,20070920,000000,97.672,98.3775,93.9074,95.825,9688.1596884465,0
+IBCP.US,D,20070921,000000,96.9332,97.3115,91.5234,91.9732,28826.68898766,0
+IBCP.US,D,20070924,000000,91.8977,93.2647,89.8283,89.9077,14686.854111074,0
+IBCP.US,D,20070925,000000,89.1316,89.9968,86.5791,87.6716,15706.391826103,0
+IBCP.US,D,20070926,000000,88.0332,88.5378,86.5791,87.5481,12138.520102643,0
+IBCP.US,D,20070927,000000,87.7421,90.375,86.5115,86.8966,10905.685708494,0
+IBCP.US,D,20070928,000000,86.6662,88.1988,85.0544,85.0544,14480.701339868,0
+IBCP.US,D,20071001,000000,85.2151,89.8283,85.1308,88.7691,27245.844222317,0
+IBCP.US,D,20071002,000000,89.2933,90.8934,87.5481,87.6716,18971.157742393,0
+IBCP.US,D,20071003,000000,86.4262,86.9837,85.0544,85.6864,25047.561701626,0
+IBCP.US,D,20071004,000000,86.1235,92.0555,86.1235,87.3159,17195.386346849,0
+IBCP.US,D,20071005,000000,88.3703,90.4563,87.9539,89.0611,19794.748268946,0
+IBCP.US,D,20071008,000000,89.1316,89.5118,86.0618,86.4262,21493.977793992,0
+IBCP.US,D,20071009,000000,86.6662,87.9539,85.8472,86.5791,13201.941823421,0
+IBCP.US,D,20071010,000000,86.5791,88.6907,85.464,86.1989,21806.268625623,0
+IBCP.US,D,20071011,000000,86.6662,86.9837,84.6615,84.6615,22556.378956499,0
+IBCP.US,D,20071012,000000,84.7468,86.1235,83.4425,83.6121,14264.342985928,0
+IBCP.US,D,20071015,000000,84.0706,86.5115,83.1242,83.6856,17268.866542526,0
+IBCP.US,D,20071016,000000,83.5258,84.0706,81.1968,81.2713,17554.62285905,0
+IBCP.US,D,20071017,000000,82.3696,83.7718,79.5104,80.5147,17884.263181327,0
+IBCP.US,D,20071018,000000,80.0562,81.1968,79.2076,79.9788,13979.607227677,0
+IBCP.US,D,20071019,000000,79.8975,80.8205,76.2044,76.5924,19603.903871839,0
+IBCP.US,D,20071022,000000,75.7448,81.2713,73.1306,80.7538,16831.04704328,0
+IBCP.US,D,20071023,000000,82.156,82.8027,76.5924,78.0474,21507.245051546,0
+IBCP.US,D,20071024,000000,77.2861,79.2879,74.5895,75.0511,18770.107762552,0
+IBCP.US,D,20071025,000000,75.1285,79.2076,73.5136,73.8213,31545.456227734,0
+IBCP.US,D,20071026,000000,73.9732,78.0474,72.6631,72.7416,32146.565050709,0
+IBCP.US,D,20071029,000000,72.6631,76.6688,68.5085,70.8191,43430.877878597,0
+IBCP.US,D,20071030,000000,75.3587,76.8217,71.744,74.5895,48695.938010558,0
+IBCP.US,D,20071031,000000,75.6664,83.1242,74.4347,81.2713,53061.886303739,0
+IBCP.US,D,20071101,000000,79.8171,79.8171,75.1285,75.4381,41799.00519959,0
+IBCP.US,D,20071102,000000,76.5924,76.6688,72.7416,74.8982,26417.150904397,0
+IBCP.US,D,20071105,000000,74.0487,74.4964,70.6663,71.5089,20101.93630921,0
+IBCP.US,D,20071106,000000,71.9724,74.5132,70.3576,74.129,22381.863491764,0
+IBCP.US,D,20071107,000000,72.7416,73.6665,70.0489,70.2028,19764.131520747,0
+IBCP.US,D,20071108,000000,70.973,73.8958,68.6634,73.2041,31366.858529907,0
+IBCP.US,D,20071109,000000,72.0479,76.9775,70.8191,75.9006,24636.276717486,0
+IBCP.US,D,20071112,000000,76.1279,81.9052,75.4381,78.4394,36044.077096445,0
+IBCP.US,D,20071113,000000,79.4398,80.4403,77.7407,80.1355,23851.467405317,0
+IBCP.US,D,20071114,000000,80.987,80.987,77.2097,79.5104,14824.62947797,0
+IBCP.US,D,20071115,000000,79.2879,80.3678,77.8192,78.4394,23433.038513264,0
+IBCP.US,D,20071116,000000,78.7501,79.8171,75.5155,77.8917,12621.244165914,0
+IBCP.US,D,20071119,000000,76.901,76.9775,73.1306,75.2824,9862.675153181,0
+IBCP.US,D,20071120,000000,75.2059,76.2044,73.1306,75.7448,12928.432206177,0
+IBCP.US,D,20071121,000000,74.7414,76.9775,73.1306,73.2824,21781.775227063,0
+IBCP.US,D,20071123,000000,74.2065,76.7423,74.2065,76.2857,5911.0735189594,0
+IBCP.US,D,20071126,000000,76.6688,77.5928,70.5095,70.8191,19001.774490592,0
+IBCP.US,D,20071127,000000,71.2042,73.1306,66.9702,69.1239,40540.65684861,0
+IBCP.US,D,20071128,000000,70.0489,73.743,69.9706,73.6665,27015.198052551,0
+IBCP.US,D,20071129,000000,73.5136,73.8958,70.3576,71.36,16790.224712348,0
+IBCP.US,D,20071130,000000,72.6631,74.8982,72.281,73.5872,24103.545298823,0
+IBCP.US,D,20071203,000000,73.8958,73.8958,71.5089,71.5882,11365.957489754,0
+IBCP.US,D,20071204,000000,70.8191,71.4315,69.2777,69.5061,15316.538565701,0
+IBCP.US,D,20071205,000000,70.8945,72.1292,69.4326,72.0479,16283.007250518,0
+IBCP.US,D,20071206,000000,71.9724,76.8217,71.2042,76.7423,28282.731427991,0
+IBCP.US,D,20071207,000000,76.5924,78.3561,75.4381,76.1279,13284.607043559,0
+IBCP.US,D,20071210,000000,76.4376,76.4376,75.1285,75.6664,12076.266047971,0
+IBCP.US,D,20071211,000000,76.0525,76.0525,70.8191,70.973,18156.752240298,0
+IBCP.US,D,20071212,000000,73.9732,76.1279,71.0503,72.7416,18058.778646061,0
+IBCP.US,D,20071213,000000,71.895,73.8213,71.2042,73.1306,12472.242658011,0
+IBCP.US,D,20071214,000000,72.281,73.6665,69.8941,70.1224,12443.667026359,0
+IBCP.US,D,20071217,000000,69.7422,70.8191,68.2028,68.2028,15172.639849166,0
+IBCP.US,D,20071218,000000,69.2777,71.0503,68.5085,71.0503,17696.480459039,0
+IBCP.US,D,20071219,000000,70.8945,70.8945,68.5085,68.5085,20008.044948066,0
+IBCP.US,D,20071220,000000,69.4326,70.2773,64.7362,69.8941,39272.102914896,0
+IBCP.US,D,20071221,000000,71.6657,75.2824,71.2777,73.6665,72234.094025973,0
+IBCP.US,D,20071224,000000,74.3603,74.9766,71.5882,72.8974,9900.4358092931,0
+IBCP.US,D,20071226,000000,71.9724,77.3655,71.6657,77.053,24463.802369298,0
+IBCP.US,D,20071227,000000,76.9775,76.9775,72.2036,72.3564,20255.020050205,0
+IBCP.US,D,20071228,000000,73.8958,76.7423,73.1306,73.2041,20119.285799856,0
+IBCP.US,D,20071231,000000,71.895,75.5919,69.8941,73.1306,45953.697930198,0
+IBCP.US,D,20080102,000000,72.3564,72.3564,68.4322,69.5061,22515.556625567,0
+IBCP.US,D,20080103,000000,69.3562,73.3589,68.1225,68.2028,31961.844003241,0
+IBCP.US,D,20080104,000000,68.8937,69.6648,65.4309,65.7366,24959.793690123,0
+IBCP.US,D,20080107,000000,65.9697,68.2813,64.6587,65.3535,22511.474392473,0
+IBCP.US,D,20080108,000000,65.5827,67.7393,64.1991,64.2766,33311.022040545,0
+IBCP.US,D,20080109,000000,63.9679,64.5843,58.9667,64.0424,28254.155796338,0
+IBCP.US,D,20080110,000000,62.9646,66.9702,61.7348,64.9674,20554.043624282,0
+IBCP.US,D,20080111,000000,64.4285,66.3088,61.7348,62.0445,18921.150387001,0
+IBCP.US,D,20080114,000000,62.8137,67.7393,59.6546,62.8901,16979.027992909,0
+IBCP.US,D,20080115,000000,61.579,61.8887,57.884,58.7325,23202.392343498,0
+IBCP.US,D,20080116,000000,58.423,64.7362,58.423,63.1977,19871.290139444,0
+IBCP.US,D,20080117,000000,63.4299,63.6612,60.4993,61.8093,13492.800931312,0
+IBCP.US,D,20080118,000000,61.4291,62.7342,58.2701,59.9672,22503.309926287,0
+IBCP.US,D,20080122,000000,57.7331,64.3481,57.7331,61.5055,27787.76066544,0
+IBCP.US,D,20080123,000000,57.9605,73.4343,57.8096,73.2041,52052.554171445,0
+IBCP.US,D,20080124,000000,72.3564,76.0525,67.8148,75.3587,32677.255352825,0
+IBCP.US,D,20080125,000000,76.5924,78.9019,73.1306,73.4343,29649.258955941,0
+IBCP.US,D,20080128,000000,73.4343,77.1353,70.8191,76.513,19891.70130491,0
+IBCP.US,D,20080129,000000,76.9775,80.1355,76.5924,79.2076,26719.236153293,0
+IBCP.US,D,20080130,000000,78.4394,94.2386,78.4394,90.0615,81103.765979231,0
+IBCP.US,D,20080131,000000,88.286,108.685,84.6615,107.147,111905.23522573,0
+IBCP.US,D,20080201,000000,106.981,106.981,99.6901,104.384,65464.730999166,0
+IBCP.US,D,20080204,000000,103.924,105.707,94.8099,95.9887,51465.733164297,0
+IBCP.US,D,20080205,000000,94.2386,100.759,91.1334,95.2293,34298.9224491,0
+IBCP.US,D,20080206,000000,95.9024,98.5539,90.4563,94.4454,41273.41768884,0
+IBCP.US,D,20080207,000000,93.7673,98.4657,93.1246,98.2208,47340.636623614,0
+IBCP.US,D,20080208,000000,98.064,98.1325,92.3612,93.9074,23283.01644709,0
+IBCP.US,D,20080211,000000,86.8192,89.5118,81.2713,85.7619,52360.762769981,0
+IBCP.US,D,20080212,000000,86.339,93.198,86.339,90.8209,33125.280434804,0
+IBCP.US,D,20080213,000000,92.0555,93.198,87.9539,93.003,19423.265057465,0
+IBCP.US,D,20080214,000000,93.003,93.003,87.6118,88.9278,27376.4756813,0
+IBCP.US,D,20080215,000000,88.0332,89.0611,85.6864,87.8137,16098.286203051,0
+IBCP.US,D,20080219,000000,89.5912,90.4563,83.8453,85.1308,14719.51197582,0
+IBCP.US,D,20080220,000000,84.3577,91.2246,82.885,85.7619,18167.978381305,0
+IBCP.US,D,20080221,000000,86.5115,87.0651,82.0707,82.6793,16085.018945497,0
+IBCP.US,D,20080222,000000,82.742,83.1242,77.3655,79.1381,21740.952896131,0
+IBCP.US,D,20080225,000000,78.0524,81.8248,77.3655,79.2879,25739.500210924,0
+IBCP.US,D,20080226,000000,78.5972,82.742,78.5972,81.5113,34594.884348357,0
+IBCP.US,D,20080227,000000,80.5942,81.6681,77.4448,78.7501,21375.59303429,0
+IBCP.US,D,20080228,000000,77.8917,79.5104,75.5587,77.4448,27613.245200706,0
+IBCP.US,D,20080229,000000,76.901,78.9019,74.9766,75.3499,32790.537321161,0
+IBCP.US,D,20080303,000000,75.0511,76.513,71.1258,72.5103,34042.762322502,0
+IBCP.US,D,20080304,000000,72.3564,73.6665,69.2777,72.3564,22724.771071594,0
+IBCP.US,D,20080305,000000,72.8974,75.3587,71.2777,73.743,26488.589983528,0
+IBCP.US,D,20080306,000000,73.2041,74.3603,71.36,71.36,17045.364280674,0
+IBCP.US,D,20080307,000000,69.5061,74.7414,69.5061,73.8213,32772.167272242,0
+IBCP.US,D,20080310,000000,74.2065,74.5895,70.973,71.1258,20467.296171052,0
+IBCP.US,D,20080311,000000,73.1306,78.8236,73.1306,77.4448,31493.407755796,0
+IBCP.US,D,20080312,000000,77.6634,80.5942,74.7414,76.513,25715.006812366,0
+IBCP.US,D,20080313,000000,75.2059,80.8293,73.1306,80.3678,33531.462627578,0
+IBCP.US,D,20080314,000000,81.1968,81.1968,73.743,76.9775,38638.336227176,0
+IBCP.US,D,20080317,000000,74.668,77.5928,74.668,75.3587,26566.152412298,0
+IBCP.US,D,20080318,000000,76.8217,82.742,76.5924,82.2373,26254.882138941,0
+IBCP.US,D,20080319,000000,82.6793,84.5871,80.0562,80.0562,23228.926858604,0
+IBCP.US,D,20080320,000000,82.742,82.885,74.2065,82.885,64660.531079805,0
+IBCP.US,D,20080324,000000,83.4425,84.6615,80.1355,81.3476,23632.047376558,0
+IBCP.US,D,20080325,000000,80.8293,82.2373,79.2076,82.0707,20885.725063105,0
+IBCP.US,D,20080326,000000,81.5916,84.6615,78.1219,84.4283,34148.900382925,0
+IBCP.US,D,20080327,000000,84.9663,84.9663,81.0645,82.6793,32138.400584522,0
+IBCP.US,D,20080328,000000,82.9683,82.9683,78.1219,78.8236,29727.841942985,0
+IBCP.US,D,20080331,000000,78.8236,83.1242,77.3655,79.8975,19594.718847379,0
+IBCP.US,D,20080401,000000,81.428,84.2842,80.8293,83.9296,23134.014939187,0
+IBCP.US,D,20080402,000000,83.5258,84.5048,80.4403,83.5258,18372.090035965,0
+IBCP.US,D,20080403,000000,82.8027,83.4425,76.1279,76.3591,21140.86463143,0
+IBCP.US,D,20080404,000000,76.6688,77.4448,73.1306,73.8213,14323.53536578,0
+IBCP.US,D,20080407,000000,74.7414,77.2097,73.5136,75.9731,10565.839803485,0
+IBCP.US,D,20080408,000000,75.4381,75.8203,73.8958,75.2824,11595.583101246,0
+IBCP.US,D,20080409,000000,75.2059,75.3587,71.2042,71.5089,20025.394438713,0
+IBCP.US,D,20080410,000000,71.6657,72.281,69.2777,70.0489,17344.387854751,0
+IBCP.US,D,20080411,000000,69.1239,69.8941,66.5831,66.5831,17241.311469148,0
+IBCP.US,D,20080414,000000,66.5831,68.3557,66.5831,66.9702,15413.491601665,0
+IBCP.US,D,20080415,000000,67.2769,68.4322,65.4309,67.9687,11659.878272464,0
+IBCP.US,D,20080416,000000,68.7369,72.3564,68.7369,71.895,15669.651728264,0
+IBCP.US,D,20080417,000000,71.744,73.8213,71.5089,73.1306,9212.5795330882,0
+IBCP.US,D,20080418,000000,75.1285,76.6688,74.129,74.5895,28186.798950301,0
+IBCP.US,D,20080421,000000,73.8958,73.8958,71.744,72.0479,12037.484833585,0
+IBCP.US,D,20080422,000000,71.5882,71.895,69.8941,70.0489,22683.948740662,0
+IBCP.US,D,20080423,000000,70.6663,70.6663,68.8937,69.5864,11934.408447982,0
+IBCP.US,D,20080424,000000,70.1224,70.5095,65.3535,69.2777,18544.564384152,0
+IBCP.US,D,20080425,000000,66.3499,66.3499,61.1969,62.507,35890.99335545,0
+IBCP.US,D,20080428,000000,62.8137,62.8137,60.4238,61.8093,20944.917442956,0
+IBCP.US,D,20080429,000000,62.0445,63.2742,62.0445,62.507,13962.257737031,0
+IBCP.US,D,20080430,000000,62.8901,63.2742,59.9672,61.4291,32376.190662202,0
+IBCP.US,D,20080501,000000,61.7348,62.3512,59.9672,61.579,26859.052636736,0
+IBCP.US,D,20080502,000000,62.2737,62.3512,60.8098,61.1969,26067.099416655,0
+IBCP.US,D,20080505,000000,60.7334,60.8883,58.3485,59.3479,17385.210185683,0
+IBCP.US,D,20080506,000000,58.8874,59.5792,57.8096,58.6591,17301.524407272,0
+IBCP.US,D,20080507,000000,58.7325,58.808,52.729,53.2669,24591.372153461,0
+IBCP.US,D,20080508,000000,53.7284,54.8837,52.4193,54.8063,18453.734697829,0
+IBCP.US,D,20080509,000000,53.8803,54.1939,50.9604,51.7286,21377.634150836,0
+IBCP.US,D,20080512,000000,52.0323,54.6505,52.0323,54.2674,13221.332430615,0
+IBCP.US,D,20080513,000000,54.576,56.8071,52.3439,53.5746,25356.790858436,0
+IBCP.US,D,20080514,000000,53.5746,54.8063,52.3439,52.5752,13854.078560061,0
+IBCP.US,D,20080515,000000,52.5752,53.2669,52.0323,52.8828,10148.431469706,0
+IBCP.US,D,20080516,000000,53.3424,53.3424,50.8046,51.6511,15253.263952756,0
+IBCP.US,D,20080519,000000,51.8805,52.1117,50.4194,50.7291,13286.648160106,0
+IBCP.US,D,20080520,000000,50.8046,51.4953,49.1113,50.4969,12163.013501201,0
+IBCP.US,D,20080521,000000,50.7291,51.6511,46.8782,47.6484,13378.498404703,0
+IBCP.US,D,20080522,000000,47.9571,48.497,46.1071,47.4926,37092.190443125,0
+IBCP.US,D,20080523,000000,47.1869,47.1869,44.8764,46.3403,15085.892395936,0
+IBCP.US,D,20080527,000000,46.4952,48.1883,44.8764,46.4952,9743.2698352047,0
+IBCP.US,D,20080528,000000,46.1835,46.1835,42.7981,43.4155,18773.169437372,0
+IBCP.US,D,20080529,000000,43.339,44.7216,42.7208,42.8755,18637.435187023,0
+IBCP.US,D,20080530,000000,42.7981,46.4177,42.7208,46.263,24094.360274364,0
+IBCP.US,D,20080602,000000,46.0317,46.1835,42.7208,42.8755,15270.613443403,0
+IBCP.US,D,20080603,000000,43.1078,45.1841,41.2588,43.877,29839.082794775,0
+IBCP.US,D,20080604,000000,43.877,43.877,41.7232,43.1078,13797.94785503,0
+IBCP.US,D,20080605,000000,43.0303,43.2636,39.8743,41.7977,27348.92060792,0
+IBCP.US,D,20080606,000000,41.1824,41.1824,37.1062,37.7166,28216.395140226,0
+IBCP.US,D,20080609,000000,38.1037,40.7982,36.6417,37.1062,20612.215445861,0
+IBCP.US,D,20080610,000000,36.7172,41.6429,36.3311,39.3363,35279.678949743,0
+IBCP.US,D,20080611,000000,39.1815,39.4911,35.7187,35.7187,16968.822410176,0
+IBCP.US,D,20080612,000000,35.946,41.5654,35.946,37.5647,104920.53440326,0
+IBCP.US,D,20080613,000000,38.1037,39.8743,37.7166,38.8709,18014.89464031,0
+IBCP.US,D,20080616,000000,38.5661,39.7958,37.1777,37.9479,22838.05303993,0
+IBCP.US,D,20080617,000000,38.1037,39.7204,35.8706,36.869,15536.979152735,0
+IBCP.US,D,20080618,000000,36.485,36.9503,35.0994,35.1778,26064.037741835,0
+IBCP.US,D,20080619,000000,35.3326,37.5647,33.6385,34.9475,35398.063709446,0
+IBCP.US,D,20080620,000000,34.6389,35.7187,32.7948,33.9452,56223.575834425,0
+IBCP.US,D,20080623,000000,34.2567,34.2567,32.0971,32.3304,18274.116441727,0
+IBCP.US,D,20080624,000000,31.9424,31.9424,29.6348,29.6348,27919.412682696,0
+IBCP.US,D,20080625,000000,29.9444,34.7154,29.4799,32.1794,39580.311513433,0
+IBCP.US,D,20080626,000000,30.8675,32.1794,28.1865,31.6376,39154.738713466,0
+IBCP.US,D,20080627,000000,38.2584,43.9514,32.4851,32.6361,466824.78593162,0
+IBCP.US,D,20080630,000000,32.6361,33.0231,30.4078,30.793,49604.234873796,0
+IBCP.US,D,20080701,000000,30.0218,30.2531,27.7887,28.5599,35057.197246163,0
+IBCP.US,D,20080702,000000,28.8666,31.0222,28.406,28.406,22355.328976659,0
+IBCP.US,D,20080703,000000,28.406,28.8666,26.3258,26.3258,15416.553276485,0
+IBCP.US,D,20080707,000000,26.5561,27.0166,23.0942,24.0163,43550.283196574,0
+IBCP.US,D,20080708,000000,24.3268,24.3268,22.0134,23.6293,56280.727097731,0
+IBCP.US,D,20080709,000000,23.3989,24.2103,21.4755,21.94,23184.022294579,0
+IBCP.US,D,20080710,000000,22.3221,24.0936,21.5529,22.5553,31059.670489643,0
+IBCP.US,D,20080711,000000,22.0134,24.0936,21.6283,22.1692,46554.806753172,0
+IBCP.US,D,20080714,000000,23.0942,23.4783,19.3992,20.4771,30720.845142907,0
+IBCP.US,D,20080715,000000,20.1684,26.7089,20.1684,21.0923,41420.378080194,0
+IBCP.US,D,20080716,000000,21.1688,25.0932,21.1688,24.707,28010.242369019,0
+IBCP.US,D,20080717,000000,25.4017,31.5612,25.4017,28.7097,52811.84952678,0
+IBCP.US,D,20080718,000000,28.942,35.4091,26.9421,30.4823,36644.165361146,0
+IBCP.US,D,20080721,000000,30.793,36.1028,30.793,32.4851,38416.87508187,0
+IBCP.US,D,20080722,000000,35.2532,36.5623,29.9444,36.4085,31995.52242626,0
+IBCP.US,D,20080723,000000,42.2583,51.8805,40.0271,50.2657,126015.47391239,0
+IBCP.US,D,20080724,000000,50.2657,50.5752,45.8014,46.4952,69661.26661898,0
+IBCP.US,D,20080725,000000,46.9557,57.1942,45.8778,56.8846,59558.760271574,0
+IBCP.US,D,20080728,000000,56.3447,56.5034,44.8764,46.263,48909.234689678,0
+IBCP.US,D,20080729,000000,46.8782,52.0323,46.7244,49.4965,34952.079744013,0
+IBCP.US,D,20080730,000000,51.8805,51.8805,41.5654,45.4183,63952.263638135,0
+IBCP.US,D,20080731,000000,46.1835,47.4926,38.4123,39.0276,115848.67239377,0
+IBCP.US,D,20080801,000000,39.4088,43.339,37.8704,42.8755,27407.092429499,0
+IBCP.US,D,20080804,000000,42.4924,44.7991,39.7204,43.4155,32736.447732677,0
+IBCP.US,D,20080805,000000,44.4149,45.8014,43.7232,45.8014,28764.434932989,0
+IBCP.US,D,20080806,000000,45.2615,50.4194,44.6452,50.1089,31040.27988245,0
+IBCP.US,D,20080807,000000,49.3426,51.7286,46.9557,48.5715,27254.008688503,0
+IBCP.US,D,20080808,000000,48.1883,52.0323,48.1883,52.0323,24096.40139091,0
+IBCP.US,D,20080811,000000,52.192,56.8846,49.958,55.2688,51588.200157093,0
+IBCP.US,D,20080812,000000,55.3462,55.9625,53.8803,54.8063,44908.646258338,0
+IBCP.US,D,20080813,000000,55.1913,56.9609,54.576,55.8047,25864.008320267,0
+IBCP.US,D,20080814,000000,54.7318,56.8846,54.1136,56.8846,21391.921966662,0
+IBCP.US,D,20080815,000000,57.1942,60.2739,56.1927,59.1912,34688.775709501,0
+IBCP.US,D,20080818,000000,60.0416,60.8098,56.5749,59.1167,39773.197027087,0
+IBCP.US,D,20080819,000000,58.6591,58.6591,54.7318,56.424,27847.973603565,0
+IBCP.US,D,20080820,000000,56.7317,57.884,54.9621,56.9609,25840.535479982,0
+IBCP.US,D,20080821,000000,56.1164,57.3481,55.6901,56.424,47280.423685489,0
+IBCP.US,D,20080822,000000,53.8059,58.1182,53.8059,57.3481,11426.170427878,0
+IBCP.US,D,20080825,000000,56.9609,57.5009,55.5765,56.2692,14784.827705312,0
+IBCP.US,D,20080826,000000,56.9609,57.5009,56.1927,56.9609,14992.001034792,0
+IBCP.US,D,20080827,000000,56.8846,58.3485,56.1927,56.6542,12508.982755851,0
+IBCP.US,D,20080828,000000,56.6542,57.5009,56.5749,56.8071,6634.6493347299,0
+IBCP.US,D,20080829,000000,57.2706,57.2706,55.8047,57.0384,10053.519550288,0
+IBCP.US,D,20080902,000000,57.9605,58.9667,54.4212,56.2692,18797.662835932,0
+IBCP.US,D,20080903,000000,55.8047,58.5033,55.0395,57.884,18150.628890658,0
+IBCP.US,D,20080904,000000,57.0384,60.4238,57.0384,58.8874,31240.309304017,0
+IBCP.US,D,20080905,000000,58.1936,58.2701,54.9621,55.8047,42387.867323285,0
+IBCP.US,D,20080908,000000,56.424,61.1175,56.3447,59.5792,31249.494328477,0
+IBCP.US,D,20080909,000000,58.423,59.4282,55.4246,55.8832,19450.820130844,0
+IBCP.US,D,20080910,000000,57.2706,57.6557,52.2675,55.498,15901.318456303,0
+IBCP.US,D,20080911,000000,54.4212,56.3447,52.8064,56.3447,14834.835060703,0
+IBCP.US,D,20080912,000000,54.9621,59.0412,53.653,59.0412,13690.789236333,0
+IBCP.US,D,20080915,000000,55.3462,58.1936,52.1117,52.8064,17014.747532475,0
+IBCP.US,D,20080916,000000,51.9618,57.2706,50.1892,57.2706,19706.980257442,0
+IBCP.US,D,20080917,000000,56.8071,57.7331,50.9604,51.7286,15944.181903781,0
+IBCP.US,D,20080918,000000,52.8828,61.0411,50.0344,60.5806,40877.441078799,0
+IBCP.US,D,20080919,000000,62.0445,64.6587,57.8096,57.8096,28154.141085555,0
+IBCP.US,D,20080922,000000,59.6546,59.6546,50.8799,50.8799,8121.6027389294,0
+IBCP.US,D,20080923,000000,57.3481,57.3481,52.0323,53.3424,8271.6248051047,0
+IBCP.US,D,20080924,000000,52.6515,54.1939,50.1089,53.0387,10476.030675435,0
+IBCP.US,D,20080925,000000,52.729,52.729,49.2652,50.1892,9431.9995618479,0
+IBCP.US,D,20080926,000000,48.108,53.8803,46.263,52.8828,19095.665851735,0
+IBCP.US,D,20080929,000000,52.8064,52.8064,43.2636,45.8014,10157.616494165,0
+IBCP.US,D,20080930,000000,53.4972,53.4972,43.1078,47.6484,9011.5295532479,0
+IBCP.US,D,20081001,000000,46.1835,53.115,46.1835,53.115,10912.829616407,0
+IBCP.US,D,20081002,000000,51.5748,53.4972,48.9555,53.4972,5785.5448513434,0
+IBCP.US,D,20081003,000000,53.4972,53.4972,47.9571,49.8042,6371.3453002182,0
+IBCP.US,D,20081006,000000,47.9571,47.9571,40.0271,41.3382,11922.161748703,0
+IBCP.US,D,20081007,000000,41.5654,44.4942,41.5654,43.2636,5542.6519822978,0
+IBCP.US,D,20081008,000000,40.7218,42.4924,39.7204,40.0271,7693.9888224163,0
+IBCP.US,D,20081009,000000,39.9507,39.9507,32.6361,32.6361,16647.346554086,0
+IBCP.US,D,20081010,000000,32.5606,32.5606,26.5561,30.0218,33838.650667842,0
+IBCP.US,D,20081013,000000,33.8687,36.9112,31.4837,34.1783,22670.681483109,0
+IBCP.US,D,20081014,000000,37.3247,37.6402,34.1783,36.2586,8768.6366842023,0
+IBCP.US,D,20081015,000000,37.7166,38.1791,35.0249,35.0249,12566.134019155,0
+IBCP.US,D,20081016,000000,38.1791,39.1815,31.175,34.7937,10570.942594852,0
+IBCP.US,D,20081017,000000,35.4854,37.6402,33.6385,34.1783,5986.5948311837,0
+IBCP.US,D,20081020,000000,33.56,38.1791,33.56,35.4091,20625.482703413,0
+IBCP.US,D,20081021,000000,35.0994,36.7975,32.2529,32.2529,6868.3571793158,0
+IBCP.US,D,20081022,000000,32.0227,33.4063,30.793,32.4048,3570.9333982802,0
+IBCP.US,D,20081023,000000,32.6361,32.7948,30.793,30.793,6196.8298354837,0
+IBCP.US,D,20081024,000000,31.4064,31.4064,28.8666,28.942,8146.0961374887,0
+IBCP.US,D,20081027,000000,28.942,31.2495,25.0932,25.0932,15850.290542638,0
+IBCP.US,D,20081028,000000,25.4017,28.1718,23.4783,24.5532,20984.719215616,0
+IBCP.US,D,20081029,000000,25.0932,29.0204,24.5532,27.6348,12056.875440779,0
+IBCP.US,D,20081030,000000,28.7911,30.2531,25.4017,25.7094,13988.792252137,0
+IBCP.US,D,20081031,000000,25.9407,29.7896,25.2499,28.2502,23004.404038478,0
+IBCP.US,D,20081103,000000,29.2487,30.8675,27.7123,28.406,9418.732304295,0
+IBCP.US,D,20081104,000000,28.02,30.3285,28.02,30.2531,19931.503077569,0
+IBCP.US,D,20081105,000000,29.1732,30.4363,27.5565,27.7887,17839.358617302,0
+IBCP.US,D,20081106,000000,27.5565,29.3261,26.0965,27.6348,12005.847527113,0
+IBCP.US,D,20081107,000000,27.4056,28.0964,26.4796,26.6344,4897.6591535715,0
+IBCP.US,D,20081110,000000,27.3282,28.5599,25.7869,27.4056,7299.0327706488,0
+IBCP.US,D,20081111,000000,26.4796,26.4796,23.6293,26.2494,21597.054179596,0
+IBCP.US,D,20081112,000000,26.1691,26.1691,21.4,21.4,31023.950950078,0
+IBCP.US,D,20081113,000000,21.8615,24.1691,21.1688,24.1691,30887.196141455,0
+IBCP.US,D,20081114,000000,23.5548,23.5548,17.6276,18.5507,40312.05179539,0
+IBCP.US,D,20081117,000000,18.5507,20.5544,17.1661,17.1661,19023.206214331,0
+IBCP.US,D,20081118,000000,17.704,17.7805,15.472,15.7012,12492.653823477,0
+IBCP.US,D,20081119,000000,15.5493,17.3209,14.1638,14.1638,21287.825022786,0
+IBCP.US,D,20081120,000000,14.4734,15.7012,11.3928,13.9336,89240.67709226,0
+IBCP.US,D,20081121,000000,14.7008,16.1686,12.7009,13.2389,33120.177643437,0
+IBCP.US,D,20081124,000000,14.7821,18.3175,14.0099,17.5502,19804.953851679,0
+IBCP.US,D,20081125,000000,17.3209,21.94,16.9329,17.9333,17443.382007261,0
+IBCP.US,D,20081126,000000,22.0134,22.0134,19.2454,20.7063,18438.42632373,0
+IBCP.US,D,20081128,000000,20.0106,22.0928,19.2454,19.2454,5899.8473779531,0
+IBCP.US,D,20081201,000000,19.2454,20.3222,16.0863,16.0863,9445.2668194008,0
+IBCP.US,D,20081202,000000,16.7829,19.6294,15.472,19.6294,20831.63547462,0
+IBCP.US,D,20081203,000000,19.4727,19.4727,15.5493,16.9329,15350.21698872,0
+IBCP.US,D,20081204,000000,16.7056,18.628,15.7796,15.7796,11721.111768862,0
+IBCP.US,D,20081205,000000,15.9364,16.8604,15.472,16.0863,9347.2932251639,0
+IBCP.US,D,20081208,000000,16.9329,17.5502,15.7796,16.5507,12103.82112135,0
+IBCP.US,D,20081209,000000,16.0099,17.6276,16.0099,16.5507,13361.148914057,0
+IBCP.US,D,20081210,000000,16.2401,17.3209,16.2401,16.9329,7611.3236022789,0
+IBCP.US,D,20081211,000000,16.5507,16.9329,15.856,16.4734,8961.5221978562,0
+IBCP.US,D,20081212,000000,15.7796,16.8604,15.2417,15.472,13648.946347128,0
+IBCP.US,D,20081215,000000,16.1686,17.0113,14.1638,14.1638,10412.75606249,0
+IBCP.US,D,20081216,000000,14.6283,16.3949,14.1638,14.8556,18081.230928074,0
+IBCP.US,D,20081217,000000,14.1638,15.319,13.472,14.4734,8109.3560396498,0
+IBCP.US,D,20081218,000000,15.0095,15.3955,14.2422,15.319,3065.7570529962,0
+IBCP.US,D,20081219,000000,15.0898,18.5507,14.2422,18.5507,31611.792515499,0
+IBCP.US,D,20081222,000000,18.4752,18.4752,16.5507,17.0887,9266.6691215732,0
+IBCP.US,D,20081223,000000,16.8604,16.8604,15.2417,15.2417,5873.3128628473,0
+IBCP.US,D,20081224,000000,15.319,15.7012,14.8556,15.7012,2339.1195624059,0
+IBCP.US,D,20081226,000000,15.472,15.856,15.2417,15.472,1791.0797696433,0
+IBCP.US,D,20081229,000000,14.933,15.7012,14.7821,15.3955,6109.0618239798,0
+IBCP.US,D,20081230,000000,15.856,16.0863,14.546,15.5493,10338.255308539,0
+IBCP.US,D,20081231,000000,15.0095,16.8604,14.7508,16.6252,12212.000298319,0
+IBCP.US,D,20090102,000000,17.0887,17.3209,16.6252,17.3209,4421.05843994,0
+IBCP.US,D,20090105,000000,17.0113,19.2454,17.0113,19.2454,6922.4467678007,0
+IBCP.US,D,20090106,000000,19.8597,21.94,19.6294,21.94,7663.3720742173,0
+IBCP.US,D,20090107,000000,21.8615,21.8615,20.4771,21.5529,12103.82112135,0
+IBCP.US,D,20090108,000000,21.4755,22.3221,20.7838,22.3221,8827.8290640537,0
+IBCP.US,D,20090109,000000,21.7861,21.9752,20.4771,20.7063,4208.7823190934,0
+IBCP.US,D,20090112,000000,20.7838,21.5529,19.2454,20.1684,12117.088378903,0
+IBCP.US,D,20090113,000000,20.4771,20.9366,20.0919,20.4771,4690.4858240914,0
+IBCP.US,D,20090114,000000,19.3992,19.9381,18.5507,18.9357,10612.785484058,0
+IBCP.US,D,20090115,000000,18.7809,20.3966,16.6252,20.1684,13227.455780254,0
+IBCP.US,D,20090116,000000,20.1684,20.1684,17.0113,17.9333,11124.085178981,0
+IBCP.US,D,20090120,000000,18.3175,18.3175,16.7056,16.7056,6767.321910259,0
+IBCP.US,D,20090121,000000,17.4718,18.3175,16.5507,18.0136,6524.4290412134,0
+IBCP.US,D,20090122,000000,17.3209,18.0901,16.6252,17.8598,7249.0254152571,0
+IBCP.US,D,20090123,000000,17.7805,17.7805,16.5507,16.5507,4137.3432399623,0
+IBCP.US,D,20090126,000000,16.7056,17.4718,15.319,16.1686,16095.22452823,0
+IBCP.US,D,20090127,000000,14.6283,14.6283,12.4697,13.2389,52361.783328255,0
+IBCP.US,D,20090128,000000,13.472,15.0095,13.472,15.0095,9197.2711589887,0
+IBCP.US,D,20090129,000000,14.7008,14.7008,12.7009,12.7009,12169.136850842,0
+IBCP.US,D,20090130,000000,13.1644,13.472,11.6995,12.2393,26318.156751886,0
+IBCP.US,D,20090202,000000,12.547,13.472,11.8171,12.3932,6886.7272282352,0
+IBCP.US,D,20090203,000000,12.547,13.087,12.0091,12.0091,3942.4166097618,0
+IBCP.US,D,20090204,000000,12.162,12.3168,11.1616,11.4701,8976.8305719557,0
+IBCP.US,D,20090205,000000,11.4701,11.5446,10.0082,10.3924,12103.82112135,0
+IBCP.US,D,20090206,000000,10.4707,11.9298,10.4707,11.9298,7862.380937511,0
+IBCP.US,D,20090209,000000,11.626,11.9298,11.5446,11.5446,6717.3145548672,0
+IBCP.US,D,20090210,000000,11.3928,12.3168,10.2346,10.2346,7035.7287361372,0
+IBCP.US,D,20090211,000000,10.3924,11.4701,10.3169,10.6256,8423.6879878265,0
+IBCP.US,D,20090212,000000,10.9322,11.4701,10.1621,11.4701,4857.8573809128,0
+IBCP.US,D,20090213,000000,11.3154,11.5446,10.0082,10.0082,6268.2689146148,0
+IBCP.US,D,20090217,000000,10.3924,10.3924,8.23794,9.08219,15312.456332609,0
+IBCP.US,D,20090218,000000,9.69959,9.69959,8.15946,9.00645,14052.066865082,0
+IBCP.US,D,20090219,000000,9.08219,9.2369,8.31202,8.31202,2827.9669753171,0
+IBCP.US,D,20090220,000000,10.3924,10.3924,8.00493,8.39246,16127.882392976,0
+IBCP.US,D,20090223,000000,8.15946,9.2369,7.31306,7.31306,9307.4914525052,0
+IBCP.US,D,20090224,000000,7.69716,8.15946,7.69716,8.15946,9352.3960165304,0
+IBCP.US,D,20090225,000000,8.39246,8.62009,7.92929,8.62009,6717.3145548672,0
+IBCP.US,D,20090226,000000,9.08219,9.92989,7.69716,8.46694,12727.382226336,0
+IBCP.US,D,20090227,000000,8.31202,9.62121,8.00493,9.62121,2997.3796486851,0
+IBCP.US,D,20090302,000000,9.46736,9.54674,7.77535,7.77535,5298.7385549788,0
+IBCP.US,D,20090303,000000,8.23794,8.85437,7.69716,8.08264,7780.7362756469,0
+IBCP.US,D,20090304,000000,8.5465,9.04505,8.39246,8.77373,4431.264022673,0
+IBCP.US,D,20090305,000000,8.69808,9.15127,6.92777,6.92777,12412.029719887,0
+IBCP.US,D,20090306,000000,7.39017,8.5465,7.08191,7.39017,6848.9665721231,0
+IBCP.US,D,20090309,000000,7.00489,7.54371,6.92777,6.92777,12323.24115011,0
+IBCP.US,D,20090310,000000,7.23564,7.69716,7.08191,7.69716,7918.5116425425,0
+IBCP.US,D,20090311,000000,8.08264,8.85437,7.92929,8.46694,14147.999342772,0
+IBCP.US,D,20090312,000000,8.39246,9.2369,8.08264,9.2369,5196.6827276487,0
+IBCP.US,D,20090313,000000,9.54674,13.3956,9.54674,11.3154,10346.419774725,0
+IBCP.US,D,20090316,000000,11.3154,13.087,10.9322,12.3932,13871.428050708,0
+IBCP.US,D,20090317,000000,12.7773,15.856,12.6235,15.856,41449.97427012,0
+IBCP.US,D,20090318,000000,15.856,16.2401,13.9708,15.472,11109.797363154,0
+IBCP.US,D,20090319,000000,16.5507,19.0112,15.0898,16.5507,17353.572879211,0
+IBCP.US,D,20090320,000000,17.2435,17.6276,14.7008,17.1661,22322.671111913,0
+IBCP.US,D,20090323,000000,18.0136,19.5922,16.0099,19.1689,18057.758087788,0
+IBCP.US,D,20090324,000000,19.1689,20.3966,18.3175,19.8597,10559.716453846,0
+IBCP.US,D,20090325,000000,22.3221,23.0942,19.4727,21.8615,19531.444234435,0
+IBCP.US,D,20090326,000000,22.7082,23.0168,20.0919,23.0168,13234.599688167,0
+IBCP.US,D,20090327,000000,22.7856,22.7856,20.3222,21.2433,13785.70115575,0
+IBCP.US,D,20090330,000000,19.2454,19.2454,14.6283,16.9329,8067.5131504445,0
+IBCP.US,D,20090331,000000,17.4718,19.2454,17.0113,18.0136,9942.2786984984,0
+IBCP.US,D,20090401,000000,18.0901,21.5529,17.7873,19.2454,7856.2575878712,0
+IBCP.US,D,20090402,000000,20.2438,22.3221,16.0863,17.2435,12364.063481042,0
+IBCP.US,D,20090403,000000,16.9329,17.7805,16.7829,17.7805,5695.7357232929,0
+IBCP.US,D,20090406,000000,18.0901,18.3175,15.7796,15.7796,5159.9426298099,0
+IBCP.US,D,20090407,000000,15.7796,16.0863,15.0898,15.0898,11178.174767466,0
+IBCP.US,D,20090408,000000,14.933,16.1686,14.6283,15.0898,3783.2095191268,0
+IBCP.US,D,20090409,000000,16.1686,17.3209,16.1363,17.3209,7927.6966670022,0
+IBCP.US,D,20090413,000000,17.0887,19.1689,16.6252,19.1689,8937.0287992969,0
+IBCP.US,D,20090414,000000,18.9357,20.5544,18.5046,19.6294,6170.2953203779,0
+IBCP.US,D,20090415,000000,19.6294,19.6294,18.244,18.4752,3800.559009773,0
+IBCP.US,D,20090416,000000,18.4752,20.0106,18.4752,19.553,13245.825829174,0
+IBCP.US,D,20090417,000000,19.2454,19.2454,17.9735,19.0112,5409.9794067686,0
+IBCP.US,D,20090420,000000,18.4752,18.4752,15.856,16.0099,8977.851130229,0
+IBCP.US,D,20090421,000000,15.6287,16.5507,13.7797,15.0095,7474.5687936566,0
+IBCP.US,D,20090422,000000,15.0095,16.5507,15.0095,16.5507,80970.072845429,0
+IBCP.US,D,20090423,000000,16.9329,17.2435,15.7012,16.3949,15676.795636176,0
+IBCP.US,D,20090424,000000,13.5456,14.7821,12.7773,13.7797,24663.831790866,0
+IBCP.US,D,20090427,000000,12.3932,14.6283,12.3932,13.472,10203.541616463,0
+IBCP.US,D,20090428,000000,12.0855,13.6249,12.0855,13.087,5680.4273491934,0
+IBCP.US,D,20090429,000000,13.472,13.8551,12.8567,12.9312,14903.212465014,0
+IBCP.US,D,20090430,000000,13.087,13.8551,12.3932,13.8551,22823.765224104,0
+IBCP.US,D,20090501,000000,14.2422,15.5493,13.9336,15.5493,10084.136298487,0
+IBCP.US,D,20090504,000000,16.0863,16.0863,13.472,15.3955,9555.4871129173,0
+IBCP.US,D,20090505,000000,14.933,15.3955,14.4734,14.8556,5836.5727650085,0
+IBCP.US,D,20090506,000000,14.7008,15.856,14.7008,15.6287,6157.028062825,0
+IBCP.US,D,20090507,000000,15.7796,16.0099,15.0095,15.0095,4349.6193608089,0
+IBCP.US,D,20090508,000000,15.3955,19.4727,15.3955,19.4727,15544.123060647,0
+IBCP.US,D,20090511,000000,18.5507,20.7063,15.3955,15.3955,45722.031202158,0
+IBCP.US,D,20090512,000000,18.0901,18.4752,15.3955,15.472,11935.429006255,0
+IBCP.US,D,20090513,000000,15.472,16.7829,14.0864,14.0864,14775.642680852,0
+IBCP.US,D,20090514,000000,14.4734,16.5507,14.2422,16.1686,7759.3045519076,0
+IBCP.US,D,20090515,000000,15.856,16.1686,14.6283,14.6283,7691.9477058697,0
+IBCP.US,D,20090518,000000,15.3955,16.0863,15.0898,15.7796,3528.0699508016,0
+IBCP.US,D,20090519,000000,15.7796,15.7796,14.933,15.2417,8344.0844425091,0
+IBCP.US,D,20090520,000000,15.2417,16.0863,14.6283,15.0095,8201.2062842469,0
+IBCP.US,D,20090521,000000,14.7008,14.7174,13.472,13.472,7080.6333001624,0
+IBCP.US,D,20090522,000000,13.7033,14.7821,13.472,13.7797,6252.9605405153,0
+IBCP.US,D,20090526,000000,13.6709,14.7821,13.6709,14.7821,8741.0816108231,0
+IBCP.US,D,20090527,000000,14.3246,14.546,13.7797,14.2422,2660.5954184957,0
+IBCP.US,D,20090528,000000,14.2422,14.9947,13.8551,14.7008,3318.8555047749,0
+IBCP.US,D,20090529,000000,14.7008,15.2417,12.3168,12.3168,52506.702603064,0
+IBCP.US,D,20090601,000000,12.7009,13.472,10.8539,10.8539,28467.452475459,0
+IBCP.US,D,20090602,000000,11.3928,11.626,10.2346,10.4707,35556.250241807,0
+IBCP.US,D,20090603,000000,11.0087,11.8533,10.3924,10.5432,29175.719917129,0
+IBCP.US,D,20090604,000000,11.1616,11.9298,10.9322,11.9298,17151.502341096,0
+IBCP.US,D,20090605,000000,11.4701,11.9298,10.9322,11.2389,9755.5165344843,0
+IBCP.US,D,20090608,000000,11.0841,11.9298,10.7754,11.6995,14321.494249233,0
+IBCP.US,D,20090609,000000,12.2393,12.2393,11.3154,11.9298,6245.8166326022,0
+IBCP.US,D,20090610,000000,11.9298,11.9298,11.4701,11.6995,6001.9032052832,0
+IBCP.US,D,20090611,000000,11.626,11.8533,11.1616,11.8533,4648.6429348861,0
+IBCP.US,D,20090612,000000,11.7778,11.9298,11.5446,11.5446,5040.5373118337,0
+IBCP.US,D,20090615,000000,12.0091,12.0855,10.9322,12.0855,10178.027659631,0
+IBCP.US,D,20090616,000000,11.6995,12.7009,11.1616,11.1616,10134.143653879,0
+IBCP.US,D,20090617,000000,11.5446,11.5446,10.3924,10.3924,5954.9575247114,0
+IBCP.US,D,20090618,000000,10.3924,11.3154,10.3924,10.3924,5334.4580945444,0
+IBCP.US,D,20090619,000000,10.7754,11.0841,9.62121,10.2346,15500.239054896,0
+IBCP.US,D,20090622,000000,10.2346,11.3928,9.69959,9.85539,7987.909605127,0
+IBCP.US,D,20090623,000000,10.0082,10.0082,8.5465,8.5465,11727.235118501,0
+IBCP.US,D,20090624,000000,9.2369,10.6256,9.2369,10.3924,9371.7866237232,0
+IBCP.US,D,20090625,000000,10.3924,11.1616,10.3924,11.1616,4348.5988025356,0
+IBCP.US,D,20090626,000000,11.3154,11.3154,10.3924,10.4707,4395.5444831074,0
+IBCP.US,D,20090629,000000,10.0827,10.4707,9.69959,9.69959,6711.1912052274,0
+IBCP.US,D,20090630,000000,10.0827,10.4707,9.85539,10.1621,8436.9552453794,0
+IBCP.US,D,20090701,000000,9.77407,10.7754,9.16087,9.16087,11552.719653767,0
+IBCP.US,D,20090702,000000,9.92989,9.92989,8.85437,8.85437,10338.255308539,0
+IBCP.US,D,20090706,000000,9.2369,10.6256,8.69808,10.2346,10742.396384766,0
+IBCP.US,D,20090707,000000,10.5432,10.7754,9.38996,10.2346,9925.9497661256,0
+IBCP.US,D,20090708,000000,10.3169,10.3924,9.62121,9.62121,2995.3385321385,0
+IBCP.US,D,20090709,000000,9.38996,9.85539,8.69808,8.69808,7375.5746411464,0
+IBCP.US,D,20090710,000000,8.93041,9.60552,8.39246,8.85437,11036.317167478,0
+IBCP.US,D,20090713,000000,9.00645,9.16087,8.46694,8.85437,5143.6136974371,0
+IBCP.US,D,20090714,000000,9.16087,9.31255,8.85437,9.31255,4927.2553434973,0
+IBCP.US,D,20090715,000000,9.2369,10.9322,9.08219,10.2346,8114.4588310163,0
+IBCP.US,D,20090716,000000,10.0082,10.6256,9.62121,9.77407,3436.2197062045,0
+IBCP.US,D,20090717,000000,10.2346,10.9322,10.0827,10.9322,9691.2213632664,0
+IBCP.US,D,20090720,000000,10.506,11.9298,10.4707,11.8533,8621.6762928469,0
+IBCP.US,D,20090721,000000,11.7778,11.9298,10.7059,11.0841,6171.3158786512,0
+IBCP.US,D,20090722,000000,10.7754,11.5446,10.4707,10.4707,2413.6203163569,0
+IBCP.US,D,20090723,000000,10.3169,11.0087,10.0827,11.0087,6231.528816776,0
+IBCP.US,D,20090724,000000,10.947,11.9298,10.0082,11.9298,11610.891475346,0
+IBCP.US,D,20090727,000000,11.5446,11.9298,11.0087,11.0087,4389.4211334676,0
+IBCP.US,D,20090728,000000,11.9298,12.8567,11.2389,12.6235,8053.2253346183,0
+IBCP.US,D,20090729,000000,12.3168,12.6235,11.4701,11.8533,5812.0793664492,0
+IBCP.US,D,20090730,000000,12.0091,12.547,11.626,12.547,5862.086721841,0
+IBCP.US,D,20090731,000000,12.6235,13.472,12.0855,13.472,9002.3445287882,0
+IBCP.US,D,20090803,000000,13.6249,14.933,13.3162,14.3176,13770.39278165,0
+IBCP.US,D,20090804,000000,13.8551,14.3921,13.3956,14.0099,6959.1868656396,0
+IBCP.US,D,20090805,000000,13.8551,14.7008,13.8551,14.7008,9825.9350553421,0
+IBCP.US,D,20090806,000000,14.7008,15.2417,13.7033,14.546,10944.46692288,0
+IBCP.US,D,20090807,000000,14.7419,15.319,14.6283,15.319,12322.220591837,0
+IBCP.US,D,20090810,000000,15.319,16.5507,15.319,16.5507,10704.635728655,0
+IBCP.US,D,20090811,000000,16.5507,16.5507,15.0095,16.1686,10689.327354555,0
+IBCP.US,D,20090812,000000,16.5507,16.5507,15.2417,16.2401,8892.1242352717,0
+IBCP.US,D,20090813,000000,16.5507,16.6252,15.6287,16.4734,9187.0655762557,0
+IBCP.US,D,20090814,000000,16.4734,16.5507,15.3955,16.1686,9919.8264164858,0
+IBCP.US,D,20090817,000000,15.472,15.7012,14.7008,14.7008,4412.8939737536,0
+IBCP.US,D,20090818,000000,15.1652,15.3955,14.6283,15.3955,9071.7424913727,0
+IBCP.US,D,20090819,000000,14.8321,15.3955,14.7096,15.0095,2533.0256343331,0
+IBCP.US,D,20090820,000000,14.9555,15.0898,14.3921,15.0898,2858.5837235161,0
+IBCP.US,D,20090821,000000,15.0095,15.6111,14.6283,15.3955,4232.2551593793,0
+IBCP.US,D,20090824,000000,15.0898,15.3955,14.933,14.933,4254.7074413919,0
+IBCP.US,D,20090825,000000,15.0095,15.319,13.7033,14.3176,7863.4014957843,0
+IBCP.US,D,20090826,000000,14.0099,15.2417,13.5456,14.6283,7290.8683044624,0
+IBCP.US,D,20090827,000000,14.3176,15.319,13.7797,14.7008,7934.8405749153,0
+IBCP.US,D,20090828,000000,15.2417,15.2417,13.8551,14.1638,9186.0450179824,0
+IBCP.US,D,20090831,000000,13.9336,15.0095,13.2389,13.7033,13346.86109823,0
+IBCP.US,D,20090901,000000,13.7797,14.4734,13.1644,13.472,8609.4295935673,0
+IBCP.US,D,20090902,000000,13.2389,13.2623,12.7009,13.1644,9402.4033719222,0
+IBCP.US,D,20090903,000000,12.8567,13.18,11.9298,12.2393,8254.2753144586,0
+IBCP.US,D,20090904,000000,12.6235,14.6283,12.1316,13.6249,12237.514255152,0
+IBCP.US,D,20090908,000000,13.472,14.0864,13.472,13.7797,5216.0733348415,0
+IBCP.US,D,20090909,000000,14.0864,14.6283,13.6249,14.4734,5407.938290222,0
+IBCP.US,D,20090910,000000,14.3578,15.1652,13.9336,15.1652,13380.539521249,0
+IBCP.US,D,20090911,000000,15.0898,15.0898,13.472,14.0864,11580.274727147,0
+IBCP.US,D,20090914,000000,13.9336,14.5646,13.8551,14.0629,3269.8687076564,0
+IBCP.US,D,20090915,000000,14.3176,15.0898,14.0099,15.0898,4885.4124542919,0
+IBCP.US,D,20090916,000000,14.8556,15.0095,14.2422,14.933,5941.6902671585,0
+IBCP.US,D,20090917,000000,13.9336,15.319,13.9336,15.319,2611.6086213773,0
+IBCP.US,D,20090918,000000,15.1652,15.1652,14.1638,14.1638,7834.8258641318,0
+IBCP.US,D,20090921,000000,13.9336,14.933,13.472,14.2422,5267.1012485065,0
+IBCP.US,D,20090922,000000,14.0099,15.0095,14.0099,14.7008,4470.0452370584,0
+IBCP.US,D,20090923,000000,14.7008,15.1652,14.1638,14.546,11492.506715642,0
+IBCP.US,D,20090924,000000,14.7821,14.7821,13.5867,14.3176,5919.2379851459,0
+IBCP.US,D,20090925,000000,14.1638,14.3921,13.5318,14.3921,11353.710790474,0
+IBCP.US,D,20090928,000000,14.3176,14.7821,13.7856,14.7821,3598.4884716594,0
+IBCP.US,D,20090929,000000,14.7821,15.0095,14.0099,14.3921,3348.4516947006,0
+IBCP.US,D,20090930,000000,14.1638,14.7821,13.8551,14.6283,3853.6280399846,0
+IBCP.US,D,20091001,000000,14.546,14.5548,12.162,12.162,14268.425219021,0
+IBCP.US,D,20091002,000000,12.4697,12.9312,11.626,12.2393,12774.327906909,0
+IBCP.US,D,20091005,000000,12.0091,13.2389,12.0091,12.8567,6378.4892081313,0
+IBCP.US,D,20091006,000000,12.7773,13.472,12.7773,13.3162,5486.5212772662,0
+IBCP.US,D,20091007,000000,13.5456,13.8551,12.8567,13.2389,6738.7462786066,0
+IBCP.US,D,20091008,000000,12.8567,13.3162,12.8567,13.087,3760.7572371142,0
+IBCP.US,D,20091009,000000,13.3162,13.6944,13.087,13.087,7451.0959533707,0
+IBCP.US,D,20091012,000000,13.1644,13.7797,13.1644,13.3162,1147.1074991903,0
+IBCP.US,D,20091013,000000,13.6249,13.8551,13.1644,13.7797,4439.4284888594,0
+IBCP.US,D,20091014,000000,13.6249,14.2422,13.1644,13.1644,7106.1472569949,0
+IBCP.US,D,20091015,000000,13.3162,13.8551,13.1644,13.3162,8568.6072626353,0
+IBCP.US,D,20091016,000000,13.087,13.6249,13.087,13.3956,1369.58920277,0
+IBCP.US,D,20091019,000000,13.5456,13.5456,12.8567,13.1644,4601.6972543143,0
+IBCP.US,D,20091020,000000,13.0076,13.0076,12.8567,12.8567,2754.4867796394,0
+IBCP.US,D,20091021,000000,12.8567,13.0076,12.8567,12.9312,3925.0671191157,0
+IBCP.US,D,20091022,000000,13.0076,13.0164,11.9298,12.162,8748.2255187362,0
+IBCP.US,D,20091023,000000,12.4697,12.6921,10.3924,10.3924,35801.184227399,0
+IBCP.US,D,20091026,000000,11.2389,12.8792,9.77407,9.77407,21655.226001175,0
+IBCP.US,D,20091027,000000,8.69808,8.85437,6.85085,7.4665,100103.49935328,0
+IBCP.US,D,20091028,000000,7.69716,8.00493,6.92777,7.69716,38504.643093374,0
+IBCP.US,D,20091029,000000,7.92929,8.46694,7.69716,8.00493,19690.65132507,0
+IBCP.US,D,20091030,000000,8.46694,9.16087,8.00493,9.08219,32724.201033397,0
+IBCP.US,D,20091102,000000,9.31255,9.46736,8.62009,9.46736,14899.130231922,0
+IBCP.US,D,20091103,000000,8.08264,9.2369,7.62093,8.93041,27383.619589213,0
+IBCP.US,D,20091104,000000,9.2369,9.2369,8.15946,8.31202,7432.7259044512,0
+IBCP.US,D,20091105,000000,8.93041,8.93041,7.69716,7.92929,22407.377448597,0
+IBCP.US,D,20091106,000000,7.92929,7.92929,7.08191,7.31306,21351.09963573,0
+IBCP.US,D,20091109,000000,7.00489,7.23564,5.41136,5.85033,332866.30697813,0
+IBCP.US,D,20091110,000000,6.1579,6.1579,5.46505,5.46505,66824.114619203,0
+IBCP.US,D,20091111,000000,5.54246,5.85033,5.54246,5.61927,29810.507163122,0
+IBCP.US,D,20091112,000000,5.54246,5.85033,5.54246,5.54246,22709.462697494,0
+IBCP.US,D,20091113,000000,5.77331,5.80398,5.54246,5.54246,17289.277707992,0
+IBCP.US,D,20091116,000000,5.77331,5.92705,5.61927,5.61927,11686.412787569,0
+IBCP.US,D,20091117,000000,5.69609,5.92705,5.61927,5.92705,11036.317167478,0
+IBCP.US,D,20091118,000000,6.00416,6.69702,5.92705,6.38905,22652.311434189,0
+IBCP.US,D,20091119,000000,6.38905,6.46587,5.77331,5.85033,8299.1798784838,0
+IBCP.US,D,20091120,000000,6.23512,6.23512,5.77331,5.77331,10764.848666779,0
+IBCP.US,D,20091123,000000,6.1579,6.23512,5.46505,5.46505,8518.5999072435,0
+IBCP.US,D,20091124,000000,5.85033,6.1579,5.46505,5.77331,12557.969552969,0
+IBCP.US,D,20091125,000000,5.85033,6.00416,5.61927,5.77331,16451.399365612,0
+IBCP.US,D,20091127,000000,5.46505,5.69609,5.41136,5.69609,7356.1840339537,0
+IBCP.US,D,20091130,000000,5.54246,5.54246,5.23439,5.23439,15773.74867214,0
+IBCP.US,D,20091201,000000,5.3115,5.43477,4.54183,4.61835,51880.079823257,0
+IBCP.US,D,20091202,000000,4.69557,5.05752,4.69557,4.96513,19347.74374524,0
+IBCP.US,D,20091203,000000,5.00344,5.70384,5.00344,5.61927,19292.633598483,0
+IBCP.US,D,20091204,000000,5.46505,5.78096,5.3115,5.3115,15632.911630425,0
+IBCP.US,D,20091207,000000,5.69609,6.08098,5.48063,5.61927,19922.318053109,0
+IBCP.US,D,20091208,000000,5.77331,5.77331,5.23439,5.38803,5197.703285922,0
+IBCP.US,D,20091209,000000,5.38803,5.77331,5.08046,5.77331,7231.675924611,0
+IBCP.US,D,20091210,000000,5.46505,5.77331,5.38803,5.69609,5360.9926096502,0
+IBCP.US,D,20091211,000000,5.54246,5.61927,5.08799,5.46505,9540.1787388178,0
+IBCP.US,D,20091214,000000,5.61927,5.61927,5.39607,5.6039,10112.71193014,0
+IBCP.US,D,20091215,000000,5.38803,5.77331,5.38803,5.77331,17053.52874686,0
+IBCP.US,D,20091216,000000,5.46505,5.89667,5.46505,5.69609,14536.8320449,0
+IBCP.US,D,20091217,000000,5.61927,5.76557,5.38803,5.38803,31434.215375944,0
+IBCP.US,D,20091218,000000,5.38803,5.92705,5.38803,5.54246,22764.572844252,0
+IBCP.US,D,20091221,000000,5.54246,5.77331,5.54246,5.54246,15698.227359916,0
+IBCP.US,D,20091222,000000,5.54246,5.85033,5.47318,5.85033,9771.8454668572,0
+IBCP.US,D,20091223,000000,5.92705,5.92705,5.6424,5.6424,6863.2543879493,0
+IBCP.US,D,20091224,000000,5.54246,5.77331,5.54246,5.77331,4306.7559133303,0
+IBCP.US,D,20091228,000000,5.77331,5.77331,5.5498,5.74274,12094.63609689,0
+IBCP.US,D,20091229,000000,5.54246,5.77331,5.54246,5.74274,12832.499728487,0
+IBCP.US,D,20091230,000000,5.85033,5.85033,5.54246,5.61927,10377.036522924,0
+IBCP.US,D,20091231,000000,5.54246,5.77331,5.54246,5.54246,12483.468799018,0
+IBCP.US,D,20100104,000000,5.77331,5.79605,5.46505,5.61927,10714.841311388,0
+IBCP.US,D,20100105,000000,5.38803,5.85033,5.38803,5.69609,8802.3151072212,0
+IBCP.US,D,20100106,000000,5.61927,5.85033,5.61927,5.61927,4653.7457262526,0
+IBCP.US,D,20100107,000000,5.85033,6.1579,5.69609,5.85777,14323.53536578,0
+IBCP.US,D,20100108,000000,6.08098,6.23512,5.78096,5.92705,11472.095550176,0
+IBCP.US,D,20100111,000000,5.92705,6.14291,5.92705,6.00416,8350.2077921489,0
+IBCP.US,D,20100112,000000,6.00416,6.04993,5.77331,5.77331,6666.2866412022,0
+IBCP.US,D,20100113,000000,6.1579,6.46587,5.87325,6.23512,31247.45321193,0
+IBCP.US,D,20100114,000000,7.08191,7.08191,6.31194,6.69702,27975.543387727,0
+IBCP.US,D,20100115,000000,6.69702,7.62093,6.68918,7.31306,46848.727535883,0
+IBCP.US,D,20100119,000000,7.30493,7.62093,7.00489,7.15882,21178.625287543,0
+IBCP.US,D,20100120,000000,6.00416,9.2369,6.00416,9.2369,64090.03900503,0
+IBCP.US,D,20100121,000000,9.00645,9.2369,8.15946,8.31202,36241.044843192,0
+IBCP.US,D,20100122,000000,8.08264,8.46694,7.54371,7.85179,30493.260647961,0
+IBCP.US,D,20100125,000000,7.85179,8.85437,7.85179,7.92929,14733.799791647,0
+IBCP.US,D,20100126,000000,7.92929,8.5465,7.85179,7.92929,13219.291314068,0
+IBCP.US,D,20100127,000000,7.77535,7.99836,7.00489,7.00489,15020.576666444,0
+IBCP.US,D,20100128,000000,7.00489,7.08945,6.01191,6.1579,31548.517902554,0
+IBCP.US,D,20100129,000000,6.1579,6.18093,5.69609,5.69609,23250.358582344,0
+IBCP.US,D,20100201,000000,6.60452,6.61991,5.85033,5.85033,12407.947486793,0
+IBCP.US,D,20100202,000000,5.92705,5.92705,5.38803,5.57303,24244.382340538,0
+IBCP.US,D,20100203,000000,6.54309,6.54309,5.38803,5.54246,12176.280758754,0
+IBCP.US,D,20100204,000000,5.38803,5.77331,5.38803,5.61927,7311.2794699284,0
+IBCP.US,D,20100205,000000,5.61927,5.61927,4.94965,5.3115,15912.54459731,0
+IBCP.US,D,20100208,000000,5.23439,5.54246,5.08046,5.3115,5854.9428139279,0
+IBCP.US,D,20100209,000000,5.23439,5.8423,5.15748,5.54246,6956.1251908197,0
+IBCP.US,D,20100210,000000,5.38803,5.69609,5.17286,5.69609,12413.05027816,0
+IBCP.US,D,20100211,000000,5.38803,5.69609,5.31915,5.46505,4829.2817492604,0
+IBCP.US,D,20100212,000000,5.38803,5.54246,5.38803,5.38803,4641.499026973,0
+IBCP.US,D,20100216,000000,5.69609,5.77331,5.54246,5.61927,6898.9739275148,0
+IBCP.US,D,20100217,000000,5.77331,6.31194,5.38803,5.99672,10450.516718602,0
+IBCP.US,D,20100218,000000,5.92705,7.08191,5.77331,6.1579,13876.530842074,0
+IBCP.US,D,20100219,000000,6.1579,6.1579,6.00416,6.14291,5461.0073204337,0
+IBCP.US,D,20100222,000000,7.69716,7.69716,6.23512,6.38905,4311.8587046968,0
+IBCP.US,D,20100223,000000,7.00489,7.00489,6.23512,6.61991,7655.2076080309,0
+IBCP.US,D,20100224,000000,6.1579,6.61991,6.1579,6.38905,9236.0523733741,0
+IBCP.US,D,20100225,000000,6.1579,6.31194,5.5498,5.69609,19661.055135144,0
+IBCP.US,D,20100226,000000,5.77331,5.85033,5.69609,5.77331,3802.6001263196,0
+IBCP.US,D,20100301,000000,5.69609,6.1579,5.61927,5.92705,6108.0412657065,0
+IBCP.US,D,20100302,000000,5.77331,5.83485,5.54246,5.77331,7450.0753950974,0
+IBCP.US,D,20100303,000000,5.69609,5.77331,5.46505,5.58047,4861.939614006,0
+IBCP.US,D,20100304,000000,5.46505,5.77331,5.46505,5.77331,2633.0403451166,0
+IBCP.US,D,20100305,000000,5.54246,5.92705,5.54246,5.85033,3266.8070328365,0
+IBCP.US,D,20100308,000000,5.69609,5.99672,5.69609,5.99672,2545.2723336127,0
+IBCP.US,D,20100309,000000,6.1579,6.31194,5.69609,5.69609,11783.365823533,0
+IBCP.US,D,20100310,000000,5.61927,6.23512,5.54246,5.65034,16908.609472051,0
+IBCP.US,D,20100311,000000,5.54246,6.1579,5.46505,5.88874,10874.048402022,0
+IBCP.US,D,20100312,000000,6.00416,6.1579,5.85033,5.92705,5535.5080743847,0
+IBCP.US,D,20100315,000000,6.08098,6.08098,5.23439,5.54246,12443.667026359,0
+IBCP.US,D,20100316,000000,5.77331,5.92705,5.54246,5.91167,4624.1495363269,0
+IBCP.US,D,20100317,000000,6.00416,6.61991,5.63447,6.1579,21131.67960697,0
+IBCP.US,D,20100318,000000,6.38905,6.54309,5.85033,6.37367,19411.018358185,0
+IBCP.US,D,20100319,000000,6.1579,6.77393,5.69609,5.69609,26903.957200761,0
+IBCP.US,D,20100322,000000,5.69609,6.08098,5.69609,5.92705,16025.826565646,0
+IBCP.US,D,20100323,000000,5.69609,6.06589,5.69609,6.00416,7905.2443849896,0
+IBCP.US,D,20100324,000000,6.00416,6.00416,5.54246,5.77331,10680.142330095,0
+IBCP.US,D,20100325,000000,5.69609,5.92705,5.61927,5.77331,9477.9246841465,0
+IBCP.US,D,20100326,000000,5.92705,5.92705,5.46505,5.61927,12420.194186073,0
+IBCP.US,D,20100329,000000,5.46505,5.77331,5.46505,5.69609,8015.4646785061,0
+IBCP.US,D,20100330,000000,6.00416,6.00416,5.38803,5.38803,10956.713622159,0
+IBCP.US,D,20100331,000000,5.38803,5.54246,5.38803,5.38803,1931.9168113588,0
+IBCP.US,D,20100401,000000,5.46505,5.76557,5.46505,5.54246,5972.3070153575,0
+IBCP.US,D,20100405,000000,5.61927,5.69609,5.3115,5.38803,10461.742859608,0
+IBCP.US,D,20100406,000000,5.4576,5.46505,5.23439,5.23439,17750.570047524,0
+IBCP.US,D,20100407,000000,5.25752,5.3115,4.73397,5.15748,44020.760560566,0
+IBCP.US,D,20100408,000000,5.15748,5.15748,4.8497,4.88801,12845.76698604,0
+IBCP.US,D,20100409,000000,5.22675,5.46505,5.00344,5.38803,18160.834473391,0
+IBCP.US,D,20100412,000000,5.38803,5.77331,5.38803,5.77331,14392.933328364,0
+IBCP.US,D,20100413,000000,5.77331,5.77331,5.48063,5.69609,11489.445040823,0
+IBCP.US,D,20100414,000000,5.69609,5.77331,5.46505,5.50395,12378.351296868,0
+IBCP.US,D,20100415,000000,5.76557,5.76557,5.46505,5.46505,16157.478582902,0
+IBCP.US,D,20100416,000000,5.61927,5.82701,5.54246,5.61927,19591.65717256,0
+IBCP.US,D,20100419,000000,5.61927,6.08098,5.61927,5.61927,23143.199963647,0
+IBCP.US,D,20100420,000000,5.67317,5.92705,5.63447,5.92705,6187.644811024,0
+IBCP.US,D,20100421,000000,6.1579,7.4665,6.15055,7.08191,101844.57176753,0
+IBCP.US,D,20100422,000000,7.69716,15.0095,7.69716,11.2389,820461.49488798,0
+IBCP.US,D,20100423,000000,11.626,11.9298,9.62121,10.3169,252570.82315136,0
+IBCP.US,D,20100426,000000,11.8533,16.0099,10.6256,12.4697,450212.13835883,0
+IBCP.US,D,20100427,000000,13.0076,15.0095,10.7754,11.5446,185556.88469332,0
+IBCP.US,D,20100428,000000,11.5446,12.3932,9.62121,9.85539,110568.3038877,0
+IBCP.US,D,20100429,000000,9.85539,9.92989,8.5465,8.85437,75444.770353777,0
+IBCP.US,D,20100430,000000,9.69959,9.70548,8.46694,8.85437,49038.845590386,0
+IBCP.US,D,20100503,000000,8.39246,8.85437,7.00489,8.15946,75583.566278946,0
+IBCP.US,D,20100504,000000,8.08264,8.31202,7.39017,8.08264,53971.203725251,0
+IBCP.US,D,20100505,000000,8.08264,8.08264,7.08191,7.77535,17712.809391412,0
+IBCP.US,D,20100506,000000,8.08264,8.62009,6.85085,7.39017,48972.509302622,0
+IBCP.US,D,20100507,000000,7.85179,7.85179,7.15882,7.39017,27446.894202158,0
+IBCP.US,D,20100510,000000,8.39246,8.85437,7.69716,7.77535,60341.528467195,0
+IBCP.US,D,20100511,000000,7.85179,7.85179,6.69702,6.77393,31556.68236874,0
+IBCP.US,D,20100512,000000,6.77393,7.23564,6.77393,7.15882,13340.737748591,0
+IBCP.US,D,20100513,000000,7.31306,7.62093,7.15882,7.62093,15967.654744067,0
+IBCP.US,D,20100514,000000,7.39017,7.69716,7.08191,7.08191,9036.0229518071,0
+IBCP.US,D,20100517,000000,6.92777,7.23564,6.46587,6.5814,22217.553609763,0
+IBCP.US,D,20100518,000000,6.61991,6.61991,6.17348,6.38905,9606.5150265824,0
+IBCP.US,D,20100519,000000,6.1579,6.38111,5.77331,5.92705,27004.992469818,0
+IBCP.US,D,20100520,000000,5.85033,7.15882,5.69609,7.00489,25709.904020999,0
+IBCP.US,D,20100521,000000,6.31194,7.00489,5.92705,6.77393,17312.750548279,0
+IBCP.US,D,20100524,000000,6.77393,7.31306,6.25814,6.54309,21519.491750825,0
+IBCP.US,D,20100525,000000,6.1579,6.77393,5.95792,6.1579,28220.47737332,0
+IBCP.US,D,20100526,000000,6.61991,6.77393,6.38905,6.61991,22574.749005418,0
+IBCP.US,D,20100527,000000,7.62093,7.62093,6.54309,6.77393,13995.93616005,0
+IBCP.US,D,20100528,000000,7.31306,7.31306,6.39679,6.54309,7524.5761490483,0
+IBCP.US,D,20100601,000000,6.38905,7.15882,6.38905,6.54309,4967.057116156,0
+IBCP.US,D,20100602,000000,6.54309,6.54309,6.38905,6.5277,3008.6057896914,0
+IBCP.US,D,20100603,000000,6.5277,6.77393,6.24247,6.31194,4128.1582155026,0
+IBCP.US,D,20100604,000000,6.61991,6.61991,6.1579,6.38905,2025.8081725025,0
+IBCP.US,D,20100607,000000,6.38905,7.15882,6.38905,6.77393,4220.0084600997,0
+IBCP.US,D,20100608,000000,6.54309,6.77393,6.31194,6.38905,5610.0088283356,0
+IBCP.US,D,20100609,000000,6.1579,6.38111,6.1579,6.1968,5668.1806499138,0
+IBCP.US,D,20100610,000000,6.1579,6.38905,6.1579,6.17348,2359.5307278719,0
+IBCP.US,D,20100611,000000,6.77393,6.77393,6.31194,6.54309,912.3790963311,0
+IBCP.US,D,20100614,000000,6.23512,6.4892,6.1579,6.31194,6484.6272685546,0
+IBCP.US,D,20100615,000000,6.31194,6.54309,5.77331,6.00416,15611.479906686,0
+IBCP.US,D,20100616,000000,6.00416,6.29646,5.77331,6.08098,11845.619878205,0
+IBCP.US,D,20100617,000000,6.29646,6.29646,5.61927,5.85033,10287.227394874,0
+IBCP.US,D,20100618,000000,5.85033,6.1579,5.08046,5.08046,52281.159224664,0
+IBCP.US,D,20100621,000000,5.77331,5.77331,4.00271,4.04132,103152.9274739,0
+IBCP.US,D,20100622,000000,4.23376,4.31078,3.64085,3.84877,102912.0757214,0
+IBCP.US,D,20100623,000000,3.84877,4.00271,3.38687,3.54091,50682.964968675,0
+IBCP.US,D,20100624,000000,3.38687,3.38687,2.61691,3.07126,203929.99528755,0
+IBCP.US,D,20100625,000000,3.0793,3.23304,2.94084,3.19424,106212.56117725,0
+IBCP.US,D,20100628,000000,3.23304,3.23304,2.92487,3.00218,56125.602240189,0
+IBCP.US,D,20100629,000000,3.00218,3.00218,2.63258,2.69421,60392.55638086,0
+IBCP.US,D,20100630,000000,3.00218,3.00218,2.69421,2.91732,51188.141313959,0
+IBCP.US,D,20100701,000000,2.92487,2.92487,2.54017,2.8406,35583.805315186,0
+IBCP.US,D,20100702,000000,3.00218,3.00218,2.58633,2.69421,35205.178195791,0
+IBCP.US,D,20100706,000000,3.0793,3.0793,2.54017,2.61691,78398.265996711,0
+IBCP.US,D,20100707,000000,2.92487,2.92487,2.54017,2.69421,16108.491785784,0
+IBCP.US,D,20100708,000000,2.84805,2.84805,2.5633,2.61691,73731.253012904,0
+IBCP.US,D,20100709,000000,2.5633,2.5633,1.7704,2.07838,293568.6901064,0
+IBCP.US,D,20100712,000000,2.00106,2.194,2.00106,2.15529,129204.71851646,0
+IBCP.US,D,20100713,000000,2.27082,2.30942,2.08611,2.15529,95351.780032786,0
+IBCP.US,D,20100714,000000,2.15529,2.23221,2.11688,2.17077,50002.252600383,0
+IBCP.US,D,20100715,000000,2.23221,2.24769,2.08611,2.15529,39373.138183953,0
+IBCP.US,D,20100716,000000,2.15529,2.15529,2.00106,2.15529,41905.143260012,0
+IBCP.US,D,20100719,000000,2.15529,2.77123,2.06309,2.38654,230558.40175453,0
+IBCP.US,D,20100720,000000,2.44807,2.53244,2.23221,2.46345,83840.903268225,0
+IBCP.US,D,20100721,000000,2.46345,2.53244,2.30942,2.30942,61919.311557719,0
+IBCP.US,D,20100722,000000,2.30942,2.60965,2.30942,2.46345,52675.094718159,0
+IBCP.US,D,20100723,000000,2.61691,2.61691,2.39408,2.47874,61966.25723829,0
+IBCP.US,D,20100726,000000,2.68648,2.69421,2.4707,2.67089,260468.92362843,0
+IBCP.US,D,20100727,000000,2.84805,2.99444,2.69421,2.84805,314207.44006737,0
+IBCP.US,D,20100728,000000,2.77123,2.88666,2.54017,2.73282,142018.84819602,0
+IBCP.US,D,20100729,000000,2.73282,2.80964,2.5633,2.61691,50501.305596028,0
+IBCP.US,D,20100730,000000,2.54017,2.76348,2.54017,2.69421,60462.974901718,0
+IBCP.US,D,20100802,000000,2.77123,2.80964,2.69421,2.76348,82854.023417942,0
+IBCP.US,D,20100803,000000,2.84805,2.84805,2.5633,2.69421,77791.033824097,0
+IBCP.US,D,20100804,000000,2.76348,2.77123,2.65561,2.65561,47846.833527171,0
+IBCP.US,D,20100805,000000,2.77123,3.23304,2.15529,2.54017,335145.21360241,0
+IBCP.US,D,20100806,000000,2.54017,2.54017,2.15529,2.194,194425.53608831,0
+IBCP.US,D,20100809,000000,2.38654,2.38654,2.15529,2.30942,56252.151466079,0
+IBCP.US,D,20100810,000000,2.30942,2.30942,2.17077,2.23221,41641.839225501,0
+IBCP.US,D,20100811,000000,2.23221,2.23221,2.08611,2.21692,84968.620160222,0
+IBCP.US,D,20100812,000000,2.23221,2.23221,2.07838,2.14755,28697.078086951,0
+IBCP.US,D,20100813,000000,2.15529,2.30942,2.07838,2.23221,31631.183122692,0
+IBCP.US,D,20100816,000000,2.15529,2.34783,2.15529,2.30942,100264.74756046,0
+IBCP.US,D,20100817,000000,2.30942,2.36293,2.23221,2.27856,34578.555415985,0
+IBCP.US,D,20100818,000000,2.26327,2.26327,2.09366,2.09366,45915.937274085,0
+IBCP.US,D,20100819,000000,2.07838,2.23221,1.61686,2.07838,86488.231429167,0
+IBCP.US,D,20100820,000000,1.92454,1.92454,1.5472,1.69329,210287.05277195,0
+IBCP.US,D,20100823,000000,1.84752,1.91689,1.53955,1.60099,46967.112295585,0
+IBCP.US,D,20100824,000000,1.69329,1.69329,1.53955,1.61686,57947.298758031,0
+IBCP.US,D,20100825,000000,1.55493,1.61686,1.55493,1.61686,13481.574790306,0
+IBCP.US,D,20100826,000000,1.69329,1.69329,1.3087,1.37797,90744.979987106,0
+IBCP.US,D,20100827,000000,1.36249,1.38551,1.3087,1.38551,112403.2676631,0
+IBCP.US,D,20100830,000000,1.52417,1.60863,1.4546,1.53955,97401.061045575,0
+IBCP.US,D,20100831,000000,1.57012,1.60863,1.46283,1.46283,84762.467389015,0
+IBCP.US,D,20100901,000000,1.37033,1.61686,1.37033,1.52417,35445.009390017,0
+IBCP.US,D,20100902,000000,1.69329,2.05544,1.4933,1.87035,286443.15224221,0
+IBCP.US,D,20100903,000000,2.00106,2.00106,1.74718,1.81675,87042.39457157,0
+IBCP.US,D,20100907,000000,1.84752,1.84752,1.47008,1.53955,167304.19997533,0
+IBCP.US,D,20100908,000000,1.70887,1.70887,1.44734,1.55493,43338.007075727,0
+IBCP.US,D,20100909,000000,1.42422,1.51652,1.42422,1.48556,69677.595551354,0
+IBCP.US,D,20100910,000000,1.48556,1.53955,1.43921,1.43921,22805.395175184,0
+IBCP.US,D,20100913,000000,1.43921,1.57796,1.3472,1.5319,130073.21360704,0
+IBCP.US,D,20100914,000000,1.50095,1.50095,1.40864,1.47008,34383.628785784,0
+IBCP.US,D,20100915,000000,1.43176,1.43176,1.38551,1.43176,30312.621833587,0
+IBCP.US,D,20100916,000000,1.40099,1.48556,1.40099,1.42422,11501.691740102,0
+IBCP.US,D,20100917,000000,1.40099,1.44734,1.33162,1.33162,67559.937134254,0
+IBCP.US,D,20100920,000000,1.41638,1.41638,1.2162,1.22393,86112.665984592,0
+IBCP.US,D,20100921,000000,1.22393,1.29312,1.16995,1.23168,48988.838234995,0
+IBCP.US,D,20100922,000000,1.2162,1.23168,1.16995,1.16995,47540.666045181,0
+IBCP.US,D,20100923,000000,1.19298,1.28567,1.15446,1.2162,53832.407800081,0
+IBCP.US,D,20100924,000000,1.26235,1.26235,1.2162,1.24697,28387.84893014,0
+IBCP.US,D,20100927,000000,1.24697,1.27773,1.17778,1.20855,45724.072318705,0
+IBCP.US,D,20100928,000000,1.19298,1.19298,1.15446,1.1626,38050.494661755,0
+IBCP.US,D,20100929,000000,1.15446,1.18533,1.06981,1.10841,84063.384971804,0
+IBCP.US,D,20100930,000000,1.15446,1.15446,1.06256,1.06981,57367.621658797,0
+IBCP.US,D,20101001,000000,1.09322,1.09322,1.03924,1.06256,45604.667000728,0
+IBCP.US,D,20101004,000000,1.06256,1.10087,0.969959,1.06256,109246.68092378,0
+IBCP.US,D,20101005,000000,1.11616,1.11616,1.00827,1.03924,20888.786737925,0
+IBCP.US,D,20101006,000000,1.06981,1.23168,1.04707,1.15446,120789.19499481,0
+IBCP.US,D,20101007,000000,1.15446,1.15446,1.07754,1.12389,14712.368067907,0
+IBCP.US,D,20101008,000000,1.1626,1.1626,1.01621,1.07754,133810.49800387,0
+IBCP.US,D,20101011,000000,1.04707,1.08539,1.02346,1.06256,33805.992803096,0
+IBCP.US,D,20101012,000000,1.06981,1.11616,1.02346,1.07754,46364.982914338,0
+IBCP.US,D,20101013,000000,1.07754,1.14701,1.07754,1.13928,35284.781741109,0
+IBCP.US,D,20101014,000000,1.14701,1.15446,1.07754,1.10087,38647.521251636,0
+IBCP.US,D,20101015,000000,1.07754,1.11616,1.03169,1.05432,51428.993066458,0
+IBCP.US,D,20101018,000000,1.03169,1.08539,0.916165,1.06256,229461.30161073,0
+IBCP.US,D,20101019,000000,1.06256,1.07754,1.00082,1.03924,25986.475313063,0
+IBCP.US,D,20101020,000000,1.03924,1.38551,1.03924,1.17778,344952.77860883,0
+IBCP.US,D,20101021,000000,1.14701,1.20855,1.11616,1.13154,103043.72773866,0
+IBCP.US,D,20101022,000000,1.11616,1.16995,1.11616,1.13928,92679.958473284,0
+IBCP.US,D,20101025,000000,1.16995,1.22393,1.12389,1.16995,100886.2675489,0
+IBCP.US,D,20101026,000000,1.18533,1.43176,1.17778,1.38551,304546.8354523,0
+IBCP.US,D,20101027,000000,1.40864,1.5856,1.38551,1.47008,258326.77181277,0
+IBCP.US,D,20101028,000000,1.46283,1.46283,1.32389,1.36249,95428.321903284,0
+IBCP.US,D,20101029,000000,1.3472,1.38551,1.27009,1.33956,57048.186919254,0
+IBCP.US,D,20101101,000000,1.31644,1.38551,1.23932,1.38551,60823.231972193,0
+IBCP.US,D,20101102,000000,1.38551,1.38551,1.28567,1.38551,42357.250575085,0
+IBCP.US,D,20101103,000000,1.39336,1.39336,1.27009,1.27009,36696.213833085,0
+IBCP.US,D,20101104,000000,1.26235,1.29312,1.24697,1.2547,100712.77264244,0
+IBCP.US,D,20101105,000000,1.24697,1.26235,1.05432,1.1626,204790.32591195,0
+IBCP.US,D,20101108,000000,1.33956,1.33956,1.08539,1.09322,146180.68483454,0
+IBCP.US,D,20101109,000000,1.20855,1.22393,1.10087,1.18533,49921.628496792,0
+IBCP.US,D,20101110,000000,1.18533,1.22393,1.17778,1.17778,35414.392641818,0
+IBCP.US,D,20101111,000000,1.24697,1.26235,1.09322,1.12389,76666.378606919,0
+IBCP.US,D,20101112,000000,1.10087,1.13154,0.992989,1.03924,180033.62331821,0
+IBCP.US,D,20101115,000000,1.03924,1.05432,0.977407,1.00082,69559.21079165,0
+IBCP.US,D,20101116,000000,0.969959,1.06256,0.969959,1.00082,115009.77349311,0
+IBCP.US,D,20101117,000000,1.02346,1.03924,0.92371,0.954674,41457.118178034,0
+IBCP.US,D,20101118,000000,1.03169,1.03169,0.931255,0.992989,81638.538514441,0
+IBCP.US,D,20101119,000000,0.985539,1.02346,0.962121,0.985539,39770.135352267,0
+IBCP.US,D,20101122,000000,0.962121,0.985539,0.938996,0.969959,25372.099232536,0
+IBCP.US,D,20101123,000000,0.954674,0.977407,0.946736,0.969959,29599.251600549,0
+IBCP.US,D,20101124,000000,0.954674,0.954674,0.92371,0.954674,63943.078613675,0
+IBCP.US,D,20101126,000000,0.938996,0.977407,0.931255,0.962121,21017.377080361,0
+IBCP.US,D,20101129,000000,0.938996,0.977407,0.92371,0.946736,36519.657251804,0
+IBCP.US,D,20101130,000000,0.92371,0.962121,0.92371,0.92371,66127.073318539,0
+IBCP.US,D,20101201,000000,0.908228,0.946736,0.892943,0.908228,72623.947286373,0
+IBCP.US,D,20101202,000000,0.892943,0.954674,0.892943,0.900585,49101.099645058,0
+IBCP.US,D,20101203,000000,0.92371,0.946736,0.816122,0.877461,179799.91547363,0
+IBCP.US,D,20101206,000000,0.85463,0.908228,0.846694,0.846694,65740.281732957,0
+IBCP.US,D,20101207,000000,0.846694,0.861979,0.807989,0.846694,103514.20510264,0
+IBCP.US,D,20101208,000000,0.846694,0.861979,0.831212,0.85463,82563.164310052,0
+IBCP.US,D,20101209,000000,0.846694,0.861979,0.823765,0.85463,69354.078578717,0
+IBCP.US,D,20101210,000000,0.846694,0.877461,0.831212,0.869916,47371.253371813,0
+IBCP.US,D,20101213,000000,0.861979,0.869916,0.846694,0.861979,44325.907484283,0
+IBCP.US,D,20101214,000000,0.846694,0.846694,0.823765,0.839246,52806.746735414,0
+IBCP.US,D,20101215,000000,0.823765,0.831212,0.777319,0.785257,127588.15421154,0
+IBCP.US,D,20101216,000000,0.785257,0.823765,0.769579,0.777319,194640.87388397,0
+IBCP.US,D,20101217,000000,0.816122,1.15446,0.792997,1.06981,1717452.6135742,0
+IBCP.US,D,20101220,000000,1.1626,1.20091,0.985539,1.01621,724305.51493583,0
+IBCP.US,D,20101221,000000,1.05432,1.3472,0.92371,1.17778,1649082.353171,0
+IBCP.US,D,20101222,000000,1.07754,1.4546,1.07754,1.18533,1368962.5799902,0
+IBCP.US,D,20101223,000000,1.22393,1.29312,1.15446,1.2162,267817.96375447,0
+IBCP.US,D,20101227,000000,1.27009,1.27009,1.11616,1.13928,160509.32299169,0
+IBCP.US,D,20101228,000000,1.11616,1.13928,1.07754,1.08539,215162.25964351,0
+IBCP.US,D,20101229,000000,1.09322,1.09322,0.977407,1.03924,213183.39715158,0
+IBCP.US,D,20101230,000000,1.00827,1.07754,1.00082,1.03169,137227.32710287,0
+IBCP.US,D,20101231,000000,1.00082,1.03169,0.992989,1.00082,160704.24962189,0
+IBCP.US,D,20110103,000000,0.985539,1.07754,0.985539,1.04707,91757.373794221,0
+IBCP.US,D,20110104,000000,1.07754,1.2162,1.07754,1.20855,261329.25425283,0
+IBCP.US,D,20110105,000000,1.17778,1.2547,1.12389,1.24697,174530.77310858,0
+IBCP.US,D,20110106,000000,1.30076,1.87809,1.27773,1.66252,1739542.5973998,0
+IBCP.US,D,20110107,000000,1.83175,2.07063,1.65507,1.90112,2721713.5918089,0
+IBCP.US,D,20110110,000000,1.88573,2.04771,1.72435,1.89357,1070939.1530208,0
+IBCP.US,D,20110111,000000,1.83175,1.9553,1.81675,1.92454,328740.18987917,0
+IBCP.US,D,20110112,000000,1.94727,2.02438,1.8628,2.00919,356842.28249279,0
+IBCP.US,D,20110113,000000,2.03966,2.54017,1.94727,2.44013,1776607.2327696,0
+IBCP.US,D,20110114,000000,2.42455,2.95593,2.37076,2.92487,1757782.0148603,0
+IBCP.US,D,20110118,000000,2.95593,3.40235,2.92487,3.19424,2824805.2857865,0
+IBCP.US,D,20110119,000000,3.10987,3.19424,2.55566,2.74056,1746282.3642367,0
+IBCP.US,D,20110120,000000,2.70166,2.73282,2.21692,2.44013,1305324.6483002,0
+IBCP.US,D,20110121,000000,2.53244,2.77123,2.49403,2.60191,808548.51816373,0
+IBCP.US,D,20110124,000000,2.55566,2.58633,2.2862,2.33989,491842.75144332,0
+IBCP.US,D,20110125,000000,2.30168,2.57094,2.194,2.45532,650618.14592867,0
+IBCP.US,D,20110126,000000,2.49403,2.50932,2.29384,2.44013,813321.66920796,0
+IBCP.US,D,20110127,000000,2.4707,2.82502,2.38654,2.5633,1362455.5004396,0
+IBCP.US,D,20110128,000000,2.55566,2.5633,2.33254,2.39408,491822.34027786,0
+IBCP.US,D,20110131,000000,2.40936,2.49403,2.30942,2.36293,610021.35837503,0
+IBCP.US,D,20110201,000000,2.33989,2.38654,2.27082,2.30168,340494.98007105,0
+IBCP.US,D,20110202,000000,2.2862,2.82502,2.27856,2.82502,1308811.8959201,0
+IBCP.US,D,20110203,000000,3.05588,3.26361,2.94799,3.10987,1254827.4249372,0
+IBCP.US,D,20110204,000000,3.15612,3.28703,2.91007,2.92487,741969.33753012,0
+IBCP.US,D,20110207,000000,2.8942,3.13309,2.88666,3.1175,325736.68688085,0
+IBCP.US,D,20110208,000000,3.13309,3.46389,3.13309,3.27948,1300159.602879,0
+IBCP.US,D,20110209,000000,3.26361,3.37933,3.09419,3.19424,589026.43357668,0
+IBCP.US,D,20110210,000000,3.1714,3.23304,3.1175,3.19424,244839.07367283,0
+IBCP.US,D,20110211,000000,3.19424,3.34063,3.1175,3.23304,399201.57418442,0
+IBCP.US,D,20110214,000000,3.24851,3.61028,3.24851,3.48702,1542013.5436025,0
+IBCP.US,D,20110215,000000,3.53326,3.65623,3.27948,3.30231,844134.36459546,0
+IBCP.US,D,20110216,000000,3.37933,3.40235,3.12495,3.24851,527939.89756998,0
+IBCP.US,D,20110217,000000,3.23304,3.45625,3.20227,3.45625,254505.80163753,0
+IBCP.US,D,20110218,000000,3.46389,3.50249,3.27144,3.38687,352834.55015354,0
+IBCP.US,D,20110222,000000,3.27144,3.27948,2.87911,2.97141,682706.5391578,0
+IBCP.US,D,20110223,000000,2.95593,3.06352,2.77123,3.04078,485518.35182368,0
+IBCP.US,D,20110224,000000,3.00973,3.06352,2.92487,2.96348,127186.05425186,0
+IBCP.US,D,20110225,000000,3.02531,3.21794,3.02531,3.0793,368810.36936379,0
+IBCP.US,D,20110228,000000,3.08675,3.17885,2.94084,2.9866,205996.62579098,0
+IBCP.US,D,20110301,000000,3.0793,3.0793,2.83247,2.93261,349907.58902572,0
+IBCP.US,D,20110302,000000,2.88666,2.88666,2.61691,2.66344,457953.07286182,0
+IBCP.US,D,20110303,000000,2.61691,2.83247,2.57869,2.77123,206352.80062837,0
+IBCP.US,D,20110304,000000,2.80964,2.80964,2.58633,2.60965,155654.5272856,0
+IBCP.US,D,20110307,000000,2.57094,2.64796,2.36293,2.50177,436705.04961169,0
+IBCP.US,D,20110308,000000,2.49403,2.57869,2.43268,2.50177,143913.00435127,0
+IBCP.US,D,20110309,000000,2.52499,2.52499,2.40936,2.44013,120623.86455454,0
+IBCP.US,D,20110310,000000,2.38654,2.43268,2.15529,2.29384,572983.25752039,0
+IBCP.US,D,20110311,000000,2.30168,2.33989,2.20928,2.33989,184782.28096388,0
+IBCP.US,D,20110314,000000,2.34783,2.35548,2.05544,2.17077,293360.49621865,0
+IBCP.US,D,20110315,000000,1.96294,2.09366,1.81675,2.03222,326654.16876855,0
+IBCP.US,D,20110316,000000,1.99381,2.03222,1.87035,1.93217,207575.42943979,0
+IBCP.US,D,20110317,000000,1.92454,1.92454,1.83175,1.84752,264839.97471298,0
+IBCP.US,D,20110318,000000,1.92454,2.46345,1.87809,2.44013,856012.64233841,0
+IBCP.US,D,20110321,000000,2.5633,2.64796,2.23995,2.38654,449906.99143511,0
+IBCP.US,D,20110322,000000,2.41691,2.42455,2.23221,2.27082,193016.14511288,0
+IBCP.US,D,20110323,000000,2.27082,2.39408,2.194,2.34783,186115.13006881,0
+IBCP.US,D,20110324,000000,2.41691,2.45532,2.35548,2.42455,135165.7993908,0
+IBCP.US,D,20110325,000000,2.41691,2.51725,2.38654,2.41691,149053.55637389,0
+IBCP.US,D,20110328,000000,2.47874,2.57094,2.42455,2.48629,300974.88149575,0
+IBCP.US,D,20110329,000000,2.44807,2.57094,2.44807,2.54792,140919.70693568,0
+IBCP.US,D,20110330,000000,2.52499,2.5633,2.4707,2.48629,119960.50167689,0
+IBCP.US,D,20110331,000000,2.46345,2.52499,2.46345,2.46345,105563.48611544,0
+IBCP.US,D,20110401,000000,2.46345,2.50932,2.44807,2.50932,125121.46486498,0
+IBCP.US,D,20110404,000000,2.45532,2.59407,2.45532,2.57094,141489.17845218,0
+IBCP.US,D,20110405,000000,2.5633,2.60191,2.46345,2.60191,123849.84925644,0
+IBCP.US,D,20110406,000000,2.60191,2.80964,2.58633,2.80964,424646.13305436,0
+IBCP.US,D,20110407,000000,2.90204,2.95593,2.66344,2.7481,339390.73601934,0
+IBCP.US,D,20110408,000000,2.77123,2.79425,2.57869,2.66344,174012.32950574,0
+IBCP.US,D,20110411,000000,2.70166,2.70166,2.50177,2.64051,152475.48826426,0
+IBCP.US,D,20110412,000000,2.64051,2.64051,2.37076,2.50177,152244.8420945,0
+IBCP.US,D,20110413,000000,2.54017,2.60965,2.48629,2.51725,96312.125367963,0
+IBCP.US,D,20110414,000000,2.50932,2.60191,2.47874,2.60191,91203.210651818,0
+IBCP.US,D,20110415,000000,2.52499,2.66344,2.50177,2.54792,82360.073213664,0
+IBCP.US,D,20110418,000000,2.50177,2.64796,2.31697,2.49403,158074.2709516,0
+IBCP.US,D,20110419,000000,2.50177,2.50177,2.40163,2.41691,46764.021199199,0
+IBCP.US,D,20110420,000000,2.48629,2.48629,2.38654,2.39408,66353.637255212,0
+IBCP.US,D,20110421,000000,2.41691,2.46345,2.34783,2.3786,142420.94815571,0
+IBCP.US,D,20110425,000000,2.33989,2.36293,2.30942,2.32471,126812.52992384,0
+IBCP.US,D,20110426,000000,2.33254,2.33989,2.21692,2.25553,167918.57605585,0
+IBCP.US,D,20110427,000000,2.23995,2.35548,2.194,2.35548,173729.63486403,0
+IBCP.US,D,20110428,000000,2.33254,2.43268,2.32471,2.3786,66163.813416377,0
+IBCP.US,D,20110429,000000,2.37076,2.37076,2.30168,2.30942,97067.338490206,0
+IBCP.US,D,20110502,000000,2.31697,2.34783,2.20928,2.34783,217458.51575844,0
+IBCP.US,D,20110503,000000,2.27082,2.27856,1.97059,2.06309,302766.98182366,0
+IBCP.US,D,20110504,000000,2.03966,2.15529,2.02438,2.11688,164771.174341,0
+IBCP.US,D,20110505,000000,2.11688,2.11688,2.03966,2.04771,76034.653035745,0
+IBCP.US,D,20110506,000000,2.13226,2.194,2.03966,2.12433,57599.288386836,0
+IBCP.US,D,20110509,000000,2.12433,2.12433,1.96294,1.97059,140683.95797454,0
+IBCP.US,D,20110510,000000,2.04771,2.11688,1.92454,2.11688,173187.71842091,0
+IBCP.US,D,20110511,000000,2.10923,2.11688,2.01684,2.11688,37848.424123641,0
+IBCP.US,D,20110512,000000,2.08611,2.27082,2.03966,2.25553,187230.60026153,0
+IBCP.US,D,20110513,000000,2.08611,2.38654,2.08611,2.30168,221332.55496388,0
+IBCP.US,D,20110516,000000,2.29384,2.29384,2.07063,2.07838,93970.96468901,0
+IBCP.US,D,20110517,000000,2.07838,2.07838,1.98597,2.07063,118430.68482522,0
+IBCP.US,D,20110518,000000,2.04771,2.06309,1.96294,2.00919,133546.17341108,0
+IBCP.US,D,20110519,000000,2.00106,2.10923,1.96294,1.97823,191316.91558783,0
+IBCP.US,D,20110520,000000,1.97059,2.04771,1.92454,1.93217,97214.298881561,0
+IBCP.US,D,20110523,000000,1.92454,1.98597,1.90905,1.90905,74061.913893454,0
+IBCP.US,D,20110524,000000,1.93217,1.94727,1.90905,1.93217,27901.042633777,0
+IBCP.US,D,20110525,000000,1.93217,1.93217,1.80901,1.87035,65452.484299887,0
+IBCP.US,D,20110526,000000,1.87035,1.90905,1.85507,1.87035,43197.170034012,0
+IBCP.US,D,20110527,000000,1.88573,1.90905,1.87035,1.90905,26825.374213717,0
+IBCP.US,D,20110531,000000,1.92454,2.00106,1.90905,1.97059,64146.169710062,0
+IBCP.US,D,20110601,000000,1.9553,1.9553,1.8628,1.90112,51356.533429054,0
+IBCP.US,D,20110602,000000,1.89357,1.89357,1.81675,1.84752,103451.95104798,0
+IBCP.US,D,20110603,000000,1.80136,1.84752,1.78598,1.79333,34194.825505223,0
+IBCP.US,D,20110606,000000,1.78598,1.79333,1.66252,1.67056,88300.74292255,0
+IBCP.US,D,20110607,000000,1.67056,1.67056,1.47821,1.5856,249737.75338467,0
+IBCP.US,D,20110608,000000,1.55493,1.59364,1.43176,1.5472,117260.10448574,0
+IBCP.US,D,20110609,000000,1.50898,1.53955,1.42422,1.48556,147558.4385035,0
+IBCP.US,D,20110610,000000,1.4546,1.48556,1.30076,1.46283,145590.80215258,0
+IBCP.US,D,20110613,000000,1.44734,1.5472,1.42422,1.48556,112557.37196237,0
+IBCP.US,D,20110614,000000,1.53955,1.53955,1.47008,1.48556,60660.963206739,0
+IBCP.US,D,20110615,000000,1.46283,1.51652,1.43176,1.51652,58212.64390909,0
+IBCP.US,D,20110616,000000,1.50898,1.60863,1.47821,1.52417,88476.278945558,0
+IBCP.US,D,20110617,000000,1.5472,1.5472,1.43176,1.47821,81697.730894293,0
+IBCP.US,D,20110620,000000,1.47821,1.61686,1.47821,1.53955,88411.983774339,0
+IBCP.US,D,20110621,000000,1.53955,1.59364,1.53955,1.56287,43888.087985037,0
+IBCP.US,D,20110622,000000,1.5472,1.5856,1.5472,1.55493,54360.036427378,0
+IBCP.US,D,20110623,000000,1.52417,1.53955,1.43921,1.4546,77686.93688022,0
+IBCP.US,D,20110624,000000,1.44734,1.4933,1.37033,1.43921,45588.338068356,0
+IBCP.US,D,20110627,000000,1.4546,1.48556,1.38551,1.43921,25980.351963424,0
+IBCP.US,D,20110628,000000,1.46283,1.5319,1.46283,1.47821,32220.045246386,0
+IBCP.US,D,20110629,000000,1.50898,1.55493,1.48556,1.53955,25363.93476635,0
+IBCP.US,D,20110630,000000,1.55493,1.5856,1.53955,1.56287,26966.211255432,0
+IBCP.US,D,20110701,000000,1.57012,1.59364,1.55493,1.59364,47467.185849503,0
+IBCP.US,D,20110705,000000,1.55493,1.57796,1.53955,1.56287,12401.824137154,0
+IBCP.US,D,20110706,000000,1.53955,2.20928,1.53955,2.03222,582419.33931533,0
+IBCP.US,D,20110707,000000,2.03966,2.06309,1.81675,1.87035,184019.92393373,0
+IBCP.US,D,20110708,000000,1.87809,1.94727,1.84752,1.91689,68910.135729831,0
+IBCP.US,D,20110711,000000,1.88573,1.88573,1.73209,1.75502,83519.427412135,0
+IBCP.US,D,20110712,000000,1.75502,1.90905,1.73209,1.8628,40938.674575197,0
+IBCP.US,D,20110713,000000,1.87809,1.93992,1.83968,1.87035,63214.400006537,0
+IBCP.US,D,20110714,000000,1.88573,1.88573,1.74718,1.74718,59969.02469744,0
+IBCP.US,D,20110715,000000,1.78598,1.79333,1.73209,1.74718,25520.080182165,0
+IBCP.US,D,20110718,000000,1.73973,1.7704,1.62401,1.67829,90617.410202943,0
+IBCP.US,D,20110719,000000,1.68604,1.72435,1.63949,1.65507,24619.947785114,0
+IBCP.US,D,20110720,000000,1.66252,1.7704,1.66252,1.74718,28166.387784835,0
+IBCP.US,D,20110721,000000,1.78598,1.81675,1.67829,1.74718,40969.291323396,0
+IBCP.US,D,20110722,000000,1.73973,1.83175,1.72435,1.75502,37816.786817169,0
+IBCP.US,D,20110725,000000,1.73209,1.7704,1.68604,1.7704,45590.379184903,0
+IBCP.US,D,20110726,000000,1.7704,1.83175,1.73209,1.77805,15962.551952701,0
+IBCP.US,D,20110727,000000,1.76276,1.79333,1.65507,1.65507,24997.554346235,0
+IBCP.US,D,20110728,000000,1.65507,1.69329,1.57012,1.57796,91992.10219708,0
+IBCP.US,D,20110729,000000,1.57012,1.83175,1.50898,1.67829,127142.17024611,0
+IBCP.US,D,20110801,000000,1.73973,1.78598,1.66252,1.70887,48461.209607698,0
+IBCP.US,D,20110802,000000,1.71661,1.73209,1.60863,1.62401,46073.103248174,0
+IBCP.US,D,20110803,000000,1.61686,1.64734,1.5472,1.60099,48691.855777464,0
+IBCP.US,D,20110804,000000,1.56287,1.63175,1.53955,1.57796,54761.115828785,0
+IBCP.US,D,20110805,000000,1.5856,1.65507,1.47821,1.61686,129915.02707467,0
+IBCP.US,D,20110808,000000,1.47008,1.53955,1.3472,1.38551,143857.89420451,0
+IBCP.US,D,20110809,000000,1.36249,1.63175,1.35456,1.56287,91907.395860395,0
+IBCP.US,D,20110810,000000,1.5472,1.60863,1.39336,1.57012,74778.345801312,0
+IBCP.US,D,20110811,000000,1.51652,1.56287,1.4933,1.5319,17837.317500755,0
+IBCP.US,D,20110812,000000,1.60863,1.60863,1.4933,1.4933,51110.578885187,0
+IBCP.US,D,20110815,000000,1.53955,1.5856,1.46283,1.51652,78481.95177512,0
+IBCP.US,D,20110816,000000,1.55493,1.55493,1.50095,1.5319,17634.226404369,0
+IBCP.US,D,20110817,000000,1.50095,1.53955,1.46283,1.47821,22530.864999667,0
+IBCP.US,D,20110818,000000,1.4546,1.47008,1.38551,1.46283,38608.74003725,0
+IBCP.US,D,20110819,000000,1.38551,1.4546,1.3472,1.38551,43788.073274253,0
+IBCP.US,D,20110822,000000,1.47008,1.5319,1.35456,1.40864,34241.771185796,0
+IBCP.US,D,20110823,000000,1.40864,1.57796,1.40864,1.51652,34111.139726813,0
+IBCP.US,D,20110824,000000,1.50898,1.55493,1.42422,1.52417,15244.078928297,0
+IBCP.US,D,20110825,000000,1.53955,1.57796,1.5319,1.53955,14606.230007484,0
+IBCP.US,D,20110826,000000,1.57796,1.57796,1.50095,1.5319,12774.327906909,0
+IBCP.US,D,20110829,000000,1.5319,1.56287,1.4546,1.56287,48868.412358746,0
+IBCP.US,D,20110830,000000,1.55493,1.57012,1.47821,1.5472,36634.980336687,0
+IBCP.US,D,20110831,000000,1.5472,1.57012,1.50898,1.52417,22308.383296087,0
+IBCP.US,D,20110901,000000,1.52417,1.5856,1.51652,1.55493,28475.616941645,0
+IBCP.US,D,20110902,000000,1.5472,1.5472,1.48556,1.50898,11080.201173229,0
+IBCP.US,D,20110906,000000,1.5472,1.5472,1.40864,1.43921,19483.477995589,0
+IBCP.US,D,20110907,000000,1.44734,1.53955,1.42422,1.47008,15064.460672196,0
+IBCP.US,D,20110908,000000,1.4546,1.53955,1.43176,1.47008,12749.834508349,0
+IBCP.US,D,20110909,000000,1.46283,1.53955,1.42422,1.4933,21193.933661642,0
+IBCP.US,D,20110912,000000,1.46283,1.53955,1.44734,1.50095,16942.28789507,0
+IBCP.US,D,20110913,000000,1.47821,1.5319,1.46283,1.50095,9648.3579157877,0
+IBCP.US,D,20110914,000000,1.50898,1.5319,1.46283,1.46283,19425.306174012,0
+IBCP.US,D,20110915,000000,1.50095,1.52417,1.47821,1.47821,7939.9433662819,0
+IBCP.US,D,20110916,000000,1.47008,1.50095,1.43921,1.43921,29405.345528622,0
+IBCP.US,D,20110919,000000,1.4546,1.51652,1.4546,1.50898,6498.9150843808,0
+IBCP.US,D,20110920,000000,1.48556,1.52417,1.46283,1.46283,6661.1838498357,0
+IBCP.US,D,20110921,000000,1.4933,1.4933,1.47008,1.47008,8184.8773518741,0
+IBCP.US,D,20110922,000000,1.46283,1.46283,1.38551,1.38551,17432.155866254,0
+IBCP.US,D,20110923,000000,1.39336,1.50898,1.37797,1.50898,20508.118501984,0
+IBCP.US,D,20110926,000000,1.4546,1.50095,1.41638,1.47008,9919.8264164858,0
+IBCP.US,D,20110927,000000,1.44734,1.48556,1.43176,1.44734,5374.2598672031,0
+IBCP.US,D,20110928,000000,1.40099,1.4933,1.40099,1.44734,55635.734269005,0
+IBCP.US,D,20110929,000000,1.52417,1.52417,1.39336,1.50898,17087.207169879,0
+IBCP.US,D,20110930,000000,1.46283,1.48556,1.43921,1.47821,4745.5959708497,0
+IBCP.US,D,20111003,000000,1.43921,1.43921,1.3472,1.39336,38293.387530801,0
+IBCP.US,D,20111004,000000,1.38551,1.41638,1.3087,1.38551,47617.207915678,0
+IBCP.US,D,20111005,000000,1.3472,1.35456,1.27773,1.3472,34166.249873571,0
+IBCP.US,D,20111006,000000,1.31644,1.47821,1.2547,1.37033,30195.257632157,0
+IBCP.US,D,20111007,000000,1.40864,1.40864,1.37033,1.37033,4025.0818298992,0
+IBCP.US,D,20111010,000000,1.40864,1.40864,1.37033,1.40864,6747.9313030663,0
+IBCP.US,D,20111011,000000,1.38551,1.40864,1.38551,1.39336,6423.3937721566,0
+IBCP.US,D,20111012,000000,1.42422,1.42422,1.38551,1.40864,12402.844695427,0
+IBCP.US,D,20111013,000000,1.43921,1.43921,1.37033,1.41638,14773.601564305,0
+IBCP.US,D,20111014,000000,1.46283,1.47821,1.42422,1.44734,8182.8362353275,0
+IBCP.US,D,20111017,000000,1.39336,1.47821,1.39336,1.47821,5216.0733348415,0
+IBCP.US,D,20111018,000000,1.42422,1.52417,1.38551,1.39336,53608.905538229,0
+IBCP.US,D,20111019,000000,1.38551,1.4933,1.38551,1.4933,21422.538714861,0
+IBCP.US,D,20111020,000000,1.44734,1.47821,1.40099,1.42422,37206.492969735,0
+IBCP.US,D,20111021,000000,1.46283,1.46283,1.39336,1.43921,36199.201953987,0
+IBCP.US,D,20111024,000000,1.43921,1.48556,1.40099,1.42422,22908.471560788,0
+IBCP.US,D,20111025,000000,1.40099,1.42422,1.38551,1.38551,33990.713850563,0
+IBCP.US,D,20111026,000000,1.38551,1.42422,1.37797,1.37797,18643.558536663,0
+IBCP.US,D,20111027,000000,1.42422,1.4933,1.40864,1.44734,34905.134063441,0
+IBCP.US,D,20111028,000000,1.38551,1.47008,1.38551,1.4546,53763.009837497,0
+IBCP.US,D,20111031,000000,1.43921,1.44734,1.3087,1.32389,67727.308691075,0
+IBCP.US,D,20111101,000000,1.31644,1.37797,1.2547,1.26235,28218.436256773,0
+IBCP.US,D,20111102,000000,1.27009,1.36249,1.27009,1.29312,11042.440517117,0
+IBCP.US,D,20111103,000000,1.29312,1.37797,1.29312,1.36249,47304.917084049,0
+IBCP.US,D,20111104,000000,1.3472,1.37797,1.29312,1.3472,64734.011275483,0
+IBCP.US,D,20111107,000000,1.33956,1.33956,1.13928,1.15446,139555.22052427,0
+IBCP.US,D,20111108,000000,1.19298,1.20855,1.03169,1.07754,66809.826803378,0
+IBCP.US,D,20111109,000000,1.15446,1.15446,0.962121,1.00082,79591.298618199,0
+IBCP.US,D,20111110,000000,1.04707,1.33956,0.977407,1.19298,165640.68998984,0
+IBCP.US,D,20111111,000000,1.2162,1.33956,1.20855,1.2162,64845.252127273,0
+IBCP.US,D,20111114,000000,1.15446,1.32389,1.15446,1.32389,33876.411323954,0
+IBCP.US,D,20111115,000000,1.33162,1.3472,1.27773,1.31644,39305.781337915,0
+IBCP.US,D,20111116,000000,1.26235,1.27009,1.15446,1.15446,19837.611716425,0
+IBCP.US,D,20111117,000000,1.16995,1.22393,1.15446,1.2162,10950.59027252,0
+IBCP.US,D,20111118,000000,1.2162,1.23168,1.17778,1.17778,11498.630065283,0
+IBCP.US,D,20111121,000000,1.1626,1.26235,1.15446,1.17778,26493.692774894,0
+IBCP.US,D,20111122,000000,1.20855,1.20855,1.06256,1.09322,46009.828635229,0
+IBCP.US,D,20111123,000000,1.06981,1.10841,1.06981,1.07754,15096.097978669,0
+IBCP.US,D,20111125,000000,1.10087,1.10087,1.07754,1.08539,3497.4532026026,0
+IBCP.US,D,20111128,000000,1.10841,1.14701,1.07754,1.11616,30591.234242198,0
+IBCP.US,D,20111129,000000,1.06256,1.10841,1.00082,1.01621,30905.566190374,0
+IBCP.US,D,20111130,000000,1.04707,1.09322,0.985539,1.07754,51232.025319711,0
+IBCP.US,D,20111201,000000,1.03169,1.22393,1.03169,1.17778,17203.550813035,0
+IBCP.US,D,20111202,000000,1.1626,1.1626,1.03924,1.10841,55411.211448878,0
+IBCP.US,D,20111205,000000,1.07754,1.11616,1.04707,1.07754,21835.864815548,0
+IBCP.US,D,20111206,000000,1.04707,1.15446,1.04707,1.10841,32224.127479479,0
+IBCP.US,D,20111207,000000,1.12389,1.13928,1.07754,1.08539,11652.734364551,0
+IBCP.US,D,20111208,000000,1.13928,1.13928,1.07754,1.09322,7253.1076483503,0
+IBCP.US,D,20111209,000000,1.09322,1.12389,1.07754,1.10087,23111.562657174,0
+IBCP.US,D,20111212,000000,1.09322,1.11616,1.07754,1.07754,29932.974155919,0
+IBCP.US,D,20111213,000000,1.08539,1.10841,1.05432,1.06256,21828.720907636,0
+IBCP.US,D,20111214,000000,1.03924,1.06256,0.992989,1.04707,41349.959559337,0
+IBCP.US,D,20111215,000000,1.03169,1.09322,1.00827,1.03924,21951.187900432,0
+IBCP.US,D,20111216,000000,1.06256,1.06256,1.00827,1.05432,27783.678432347,0
+IBCP.US,D,20111219,000000,1.03924,1.03924,0.977407,1.02346,18008.771290669,0
+IBCP.US,D,20111220,000000,1.01621,1.06256,0.962121,1.01621,27745.917776235,0
+IBCP.US,D,20111221,000000,1.00082,1.04707,1.00082,1.03924,11769.078007707,0
+IBCP.US,D,20111222,000000,1.01621,1.06256,1.00082,1.01621,27109.089413694,0
+IBCP.US,D,20111223,000000,1.00082,1.05432,1.00082,1.02346,57275.771414199,0
+IBCP.US,D,20111227,000000,1.01621,1.03924,1.00827,1.00827,10463.783976155,0
+IBCP.US,D,20111228,000000,1.00827,1.02346,1.00082,1.00827,48812.281653714,0
+IBCP.US,D,20111229,000000,1.01621,1.06256,1.00082,1.04707,76219.374083213,0
+IBCP.US,D,20111230,000000,1.05432,1.10087,1.00082,1.02346,105895.16755426,0
+IBCP.US,D,20120103,000000,1.00827,1.09322,1.00082,1.04707,25530.285764898,0
+IBCP.US,D,20120104,000000,1.03924,1.06981,1.03924,1.06981,8722.7115619037,0
+IBCP.US,D,20120105,000000,1.07754,1.07754,1.03924,1.05432,14796.053846318,0
+IBCP.US,D,20120106,000000,1.04707,1.07754,1.03169,1.06981,16704.497817391,0
+IBCP.US,D,20120109,000000,1.07754,1.09322,1.03924,1.07754,12618.182491094,0
+IBCP.US,D,20120110,000000,1.04707,1.13154,1.04707,1.13154,59893.503385217,0
+IBCP.US,D,20120111,000000,1.10087,1.15446,1.10087,1.12389,32219.024688113,0
+IBCP.US,D,20120112,000000,1.14701,1.14701,1.08539,1.11616,19695.754116437,0
+IBCP.US,D,20120113,000000,1.10087,1.14701,1.05432,1.08539,11952.778496902,0
+IBCP.US,D,20120117,000000,1.11616,1.15446,1.03924,1.11616,40145.700796842,0
+IBCP.US,D,20120118,000000,1.15446,1.32389,1.15446,1.30076,76110.17434797,0
+IBCP.US,D,20120119,000000,1.33162,1.51652,1.13154,1.27009,311724.42178843,0
+IBCP.US,D,20120120,000000,1.27009,1.27009,1.11616,1.19298,96932.62479813,0
+IBCP.US,D,20120123,000000,1.20855,1.24697,1.19298,1.23168,15749.255273581,0
+IBCP.US,D,20120124,000000,1.24697,1.30076,1.23168,1.27009,47062.024215003,0
+IBCP.US,D,20120125,000000,1.27009,1.28567,1.20855,1.28567,24160.696562128,0
+IBCP.US,D,20120126,000000,1.24697,1.42422,1.22393,1.2547,24841.408930419,0
+IBCP.US,D,20120127,000000,1.2547,1.3087,1.2547,1.28567,17271.928217347,0
+IBCP.US,D,20120130,000000,1.28567,1.30076,1.28567,1.28567,43380.870523206,0
+IBCP.US,D,20120131,000000,1.28567,1.32389,1.27009,1.3087,22928.882726254,0
+IBCP.US,D,20120201,000000,1.33956,1.33956,1.19298,1.19298,89878.526013073,0
+IBCP.US,D,20120202,000000,1.23168,1.23168,1.14701,1.15446,38366.867726479,0
+IBCP.US,D,20120203,000000,1.17778,1.28567,1.11616,1.27773,94071.999958067,0
+IBCP.US,D,20120206,000000,1.24697,1.27773,1.16995,1.23932,54091.6296015,0
+IBCP.US,D,20120207,000000,1.2162,1.27009,1.20091,1.26235,21391.921966662,0
+IBCP.US,D,20120208,000000,1.26235,1.31644,1.23168,1.23168,43612.537251246,0
+IBCP.US,D,20120209,000000,1.26235,1.3087,1.23168,1.29312,40368.182500421,0
+IBCP.US,D,20120210,000000,1.27773,1.29312,1.19298,1.20855,31761.814581674,0
+IBCP.US,D,20120213,000000,1.20091,1.23168,1.19298,1.20091,16756.54628933,0
+IBCP.US,D,20120214,000000,1.19298,1.24697,1.19298,1.22393,1285.9034243593,0
+IBCP.US,D,20120215,000000,1.24697,1.2547,1.2162,1.2547,19358.969886247,0
+IBCP.US,D,20120216,000000,1.26235,1.3087,1.26235,1.3087,23116.665448541,0
+IBCP.US,D,20120217,000000,1.27773,1.3087,1.23932,1.27773,14493.968597421,0
+IBCP.US,D,20120221,000000,1.2547,1.27773,1.20855,1.26235,19202.824470431,0
+IBCP.US,D,20120222,000000,1.28567,1.28567,1.23932,1.2547,6495.8534095609,0
+IBCP.US,D,20120223,000000,1.23932,1.24697,1.19298,1.20855,29501.278006312,0
+IBCP.US,D,20120224,000000,1.23168,1.2547,1.19298,1.23168,6338.6874354726,0
+IBCP.US,D,20120227,000000,1.23168,1.23932,1.19298,1.2162,28093.92814743,0
+IBCP.US,D,20120228,000000,1.20091,1.24697,1.20091,1.20855,25312.906852685,0
+IBCP.US,D,20120229,000000,1.22393,1.2547,1.19298,1.19298,23405.483439886,0
+IBCP.US,D,20120301,000000,1.20855,1.23932,1.1626,1.20855,10820.97937181,0
+IBCP.US,D,20120302,000000,1.16995,1.2162,1.16995,1.20855,3953.6427507681,0
+IBCP.US,D,20120305,000000,1.17778,1.2547,1.1626,1.23932,43410.466713131,0
+IBCP.US,D,20120306,000000,1.20091,1.24697,1.19298,1.23932,23783.090001007,0
+IBCP.US,D,20120307,000000,1.24697,1.24697,1.19298,1.24697,4684.3624744516,0
+IBCP.US,D,20120308,000000,1.23168,1.24697,1.20855,1.22393,21520.512309099,0
+IBCP.US,D,20120309,000000,1.22393,1.30076,1.19298,1.28567,82644.808971916,0
+IBCP.US,D,20120312,000000,1.29312,1.30076,1.19298,1.29312,15929.894087956,0
+IBCP.US,D,20120313,000000,1.28567,1.41638,1.2547,1.40099,120895.33305523,0
+IBCP.US,D,20120314,000000,1.41638,1.43176,1.32389,1.3472,37237.109717934,0
+IBCP.US,D,20120315,000000,1.37797,1.4546,1.3472,1.40864,61828.481871395,0
+IBCP.US,D,20120316,000000,1.40864,1.4546,1.38551,1.43921,55910.264444523,0
+IBCP.US,D,20120319,000000,1.41638,1.50095,1.38551,1.42422,65008.541451001,0
+IBCP.US,D,20120320,000000,1.43176,1.43921,1.37033,1.40864,57339.046027144,0
+IBCP.US,D,20120321,000000,1.41638,1.46283,1.39336,1.46283,107023.90500453,0
+IBCP.US,D,20120322,000000,1.42422,1.4546,1.38551,1.42422,59843.496029824,0
+IBCP.US,D,20120323,000000,1.42422,1.43176,1.40099,1.40099,23747.370461442,0
+IBCP.US,D,20120326,000000,1.39336,1.60099,1.39336,1.60099,111887.88573509,0
+IBCP.US,D,20120327,000000,1.53955,1.70887,1.53955,1.65507,139253.13527537,0
+IBCP.US,D,20120328,000000,1.69329,1.88573,1.65507,1.72435,205809.86362698,0
+IBCP.US,D,20120329,000000,1.76276,1.99381,1.73209,1.87809,282277.23337059,0
+IBCP.US,D,20120330,000000,1.90905,1.90905,1.65507,1.69329,111918.50248328,0
+IBCP.US,D,20120402,000000,1.70113,1.75502,1.65507,1.75502,59387.306481659,0
+IBCP.US,D,20120403,000000,1.7704,1.8244,1.70113,1.75502,60418.070337693,0
+IBCP.US,D,20120404,000000,1.70113,1.80136,1.69329,1.73209,70141.949565705,0
+IBCP.US,D,20120405,000000,1.74718,1.79333,1.74718,1.7704,31628.121447871,0
+IBCP.US,D,20120409,000000,1.72435,1.72435,1.63949,1.67829,40487.587818398,0
+IBCP.US,D,20120410,000000,1.67056,1.7704,1.63949,1.69329,46073.103248174,0
+IBCP.US,D,20120411,000000,1.73973,1.81675,1.69329,1.81675,37616.757395602,0
+IBCP.US,D,20120412,000000,1.79333,1.83968,1.67829,1.74718,63522.608605075,0
+IBCP.US,D,20120413,000000,1.7704,1.83175,1.70113,1.78598,34033.577298042,0
+IBCP.US,D,20120416,000000,1.7704,1.8244,1.73209,1.81675,22304.301062994,0
+IBCP.US,D,20120417,000000,1.80136,1.83968,1.73973,1.74718,43789.093832527,0
+IBCP.US,D,20120418,000000,1.76276,1.79333,1.73209,1.78598,20117.24468331,0
+IBCP.US,D,20120419,000000,1.76276,1.78598,1.73973,1.73973,27117.253879881,0
+IBCP.US,D,20120420,000000,1.73209,1.80901,1.73209,1.80901,34473.437913835,0
+IBCP.US,D,20120423,000000,1.80901,1.80901,1.73209,1.80136,17423.991400068,0
+IBCP.US,D,20120424,000000,2.11688,2.66344,2.11688,2.33989,790951.0318572,0
+IBCP.US,D,20120425,000000,2.34783,2.50177,2.23995,2.44807,113486.07999107,0
+IBCP.US,D,20120426,000000,2.52499,2.77123,2.47874,2.64796,297745.83511902,0
+IBCP.US,D,20120427,000000,2.64796,3.06352,2.64051,2.79425,459770.68714657,0
+IBCP.US,D,20120430,000000,2.74056,3.34846,2.74056,2.94799,573517.00949733,0
+IBCP.US,D,20120501,000000,2.97141,3.15612,2.66344,2.96348,275042.49577117,0
+IBCP.US,D,20120502,000000,2.99444,3.01746,2.77123,2.99444,61483.533175019,0
+IBCP.US,D,20120503,000000,2.94799,2.97896,2.71714,2.86353,92726.904153857,0
+IBCP.US,D,20120504,000000,2.83247,2.90204,2.70166,2.72498,70191.956921097,0
+IBCP.US,D,20120507,000000,2.7095,2.7095,2.57869,2.61691,93950.553523544,0
+IBCP.US,D,20120508,000000,2.50932,2.57094,2.27856,2.44807,224826.94649166,0
+IBCP.US,D,20120509,000000,2.42455,2.42455,2.27082,2.34783,79038.15603407,0
+IBCP.US,D,20120510,000000,2.32471,2.44807,2.32471,2.34783,39161.882621379,0
+IBCP.US,D,20120511,000000,2.34783,2.38654,2.34783,2.35548,52671.012485065,0
+IBCP.US,D,20120514,000000,2.34783,2.38654,2.30168,2.34783,32933.415479424,0
+IBCP.US,D,20120515,000000,2.38654,2.47874,2.36293,2.47874,59476.095051436,0
+IBCP.US,D,20120516,000000,2.49403,2.50177,2.42455,2.43268,55404.067540965,0
+IBCP.US,D,20120517,000000,2.44807,2.46345,2.42455,2.46345,31264.802702576,0
+IBCP.US,D,20120518,000000,2.43268,2.46345,2.36293,2.44013,70700.1949412,0
+IBCP.US,D,20120521,000000,2.43268,2.46345,2.34783,2.37076,23014.609621211,0
+IBCP.US,D,20120522,000000,2.35548,2.42455,2.30942,2.38654,31311.748383148,0
+IBCP.US,D,20120523,000000,2.33989,2.45532,2.33989,2.43268,43222.683990845,0
+IBCP.US,D,20120524,000000,2.45532,2.84805,2.44013,2.58633,87088.319693869,0
+IBCP.US,D,20120525,000000,2.54792,2.61691,2.54792,2.57869,39289.452405542,0
+IBCP.US,D,20120529,000000,2.64051,2.75565,2.54017,2.75565,50340.057388845,0
+IBCP.US,D,20120530,000000,2.69421,2.81718,2.63258,2.71714,32977.299485175,0
+IBCP.US,D,20120531,000000,2.7095,2.71714,2.62494,2.65561,49876.723932767,0
+IBCP.US,D,20120601,000000,2.58633,2.60965,2.57869,2.60191,38419.936756689,0
+IBCP.US,D,20120604,000000,2.58633,2.58633,2.51725,2.55566,62732.69650154,0
+IBCP.US,D,20120605,000000,2.51725,2.5633,2.50932,2.50932,27060.102616576,0
+IBCP.US,D,20120606,000000,2.54017,2.67873,2.54017,2.5633,38291.346414254,0
+IBCP.US,D,20120607,000000,2.63258,2.63258,2.50177,2.51725,62898.026941814,0
+IBCP.US,D,20120608,000000,2.54017,2.54017,2.44807,2.48629,31162.746875246,0
+IBCP.US,D,20120611,000000,2.50177,2.50932,2.33989,2.43268,22957.458357906,0
+IBCP.US,D,20120612,000000,2.37076,2.41691,2.30942,2.38654,39985.473147934,0
+IBCP.US,D,20120613,000000,2.34783,2.36293,2.30942,2.34783,29561.490944437,0
+IBCP.US,D,20120614,000000,2.35548,2.35548,2.26327,2.29384,37817.807375442,0
+IBCP.US,D,20120615,000000,2.32471,2.32471,2.14755,2.17077,118282.70387559,0
+IBCP.US,D,20120618,000000,2.22437,2.22437,2.05544,2.12433,47514.131530075,0
+IBCP.US,D,20120619,000000,2.13226,2.13226,1.92454,1.93217,85598.304614849,0
+IBCP.US,D,20120620,000000,1.92454,2.04771,1.92454,1.94727,39195.561044398,0
+IBCP.US,D,20120621,000000,1.97059,1.98597,1.92454,1.92454,41849.012554981,0
+IBCP.US,D,20120622,000000,1.93992,1.96294,1.92454,1.96294,22920.718260068,0
+IBCP.US,D,20120625,000000,1.96294,2.06309,1.92454,2.04771,62670.442446868,0
+IBCP.US,D,20120626,000000,2.00919,2.07063,2.00106,2.03222,30652.467738596,0
+IBCP.US,D,20120627,000000,2.00106,2.00106,1.94727,1.94727,11062.851682583,0
+IBCP.US,D,20120628,000000,1.96294,2.09366,1.88573,1.92454,59356.68973346,0
+IBCP.US,D,20120629,000000,1.93217,1.95393,1.89994,1.90328,10043.313967555,0
+IBCP.US,D,20120702,000000,1.90905,2.09366,1.90905,1.91689,16249.328827499,0
+IBCP.US,D,20120703,000000,1.92454,1.9651,1.92454,1.94727,3709.7293234492,0
+IBCP.US,D,20120705,000000,1.97059,2.06309,1.97059,2.02438,11432.293777518,0
+IBCP.US,D,20120706,000000,2.02438,2.10923,2.02438,2.02438,26357.958524545,0
+IBCP.US,D,20120709,000000,2.04771,2.15529,2.04771,2.14,47196.737907078,0
+IBCP.US,D,20120710,000000,2.12433,2.20928,2.10923,2.20134,32870.140866479,0
+IBCP.US,D,20120711,000000,2.15529,2.26327,2.10923,2.22437,38359.723818565,0
+IBCP.US,D,20120712,000000,2.24769,2.29384,2.23221,2.25553,41110.128365111,0
+IBCP.US,D,20120713,000000,2.30942,2.38654,2.29384,2.32323,42040.877510362,0
+IBCP.US,D,20120716,000000,2.31697,2.40936,2.31697,2.38654,20917.362369577,0
+IBCP.US,D,20120717,000000,2.37076,2.38654,2.30168,2.36293,9316.6764769649,0
+IBCP.US,D,20120718,000000,2.32471,2.3786,2.23221,2.30942,29825.815537222,0
+IBCP.US,D,20120719,000000,2.30942,2.3786,2.20928,2.30942,21712.377264479,0
+IBCP.US,D,20120720,000000,2.23221,2.30942,2.21692,2.27082,38504.643093374,0
+IBCP.US,D,20120723,000000,2.23995,2.29384,2.10923,2.29384,25934.426841125,0
+IBCP.US,D,20120724,000000,2.30942,2.30942,2.18615,2.18625,12030.340925672,0
+IBCP.US,D,20120725,000000,2.23221,2.2862,2.18615,2.20928,18136.341074832,0
+IBCP.US,D,20120726,000000,2.22437,2.23221,2.05544,2.10923,29606.395508462,0
+IBCP.US,D,20120727,000000,2.14,2.194,2.09366,2.14755,49206.217147208,0
+IBCP.US,D,20120730,000000,2.20134,2.35548,2.14,2.25553,76490.842583911,0
+IBCP.US,D,20120731,000000,2.30942,2.30942,2.1941,2.20134,14528.667578713,0
+IBCP.US,D,20120801,000000,2.16283,2.16283,2.00106,2.02438,48073.397463844,0
+IBCP.US,D,20120802,000000,2.05544,2.10923,1.94727,1.9553,17364.799020217,0
+IBCP.US,D,20120803,000000,2.1013,2.1013,1.97059,2.07063,17978.15454247,0
+IBCP.US,D,20120806,000000,2.05544,2.11688,2.05544,2.11688,22446.158662983,0
+IBCP.US,D,20120807,000000,2.09366,2.12433,2.09366,2.09444,25017.965511701,0
+IBCP.US,D,20120808,000000,2.1013,2.14,2.03222,2.04771,22391.048516224,0
+IBCP.US,D,20120809,000000,2.01684,2.04771,2.00106,2.03222,9947.3814898649,0
+IBCP.US,D,20120810,000000,2.00919,2.38654,2.00919,2.25553,103627.48707099,0
+IBCP.US,D,20120813,000000,2.23221,2.23995,2.05133,2.194,43132.874862794,0
+IBCP.US,D,20120814,000000,2.17077,2.25553,2.13608,2.22319,28614.412866813,0
+IBCP.US,D,20120815,000000,2.20134,2.30942,2.17861,2.26327,27038.670892837,0
+IBCP.US,D,20120816,000000,2.24769,2.25553,2.17871,2.23995,7937.9022497352,0
+IBCP.US,D,20120817,000000,2.27856,2.30942,2.22437,2.22437,10847.513886917,0
+IBCP.US,D,20120820,000000,2.23221,2.23221,2.17871,2.23221,18337.391054672,0
+IBCP.US,D,20120821,000000,2.22437,2.23221,2.17861,2.18615,35100.060693641,0
+IBCP.US,D,20120822,000000,2.17077,2.18615,2.11688,2.11688,8329.7966266828,0
+IBCP.US,D,20120823,000000,2.16283,2.16283,2.12433,2.12433,6081.5067506007,0
+IBCP.US,D,20120824,000000,2.12433,2.14755,2.11688,2.12433,15062.41955565,0
+IBCP.US,D,20120827,000000,2.15529,2.15529,2.11688,2.14,8059.3486842581,0
+IBCP.US,D,20120828,000000,2.13226,2.13226,2.06309,2.07838,8749.2460770096,0
+IBCP.US,D,20120829,000000,2.1013,2.1013,2.06309,2.06309,11750.707958788,0
+IBCP.US,D,20120830,000000,2.05544,2.10914,2.05544,2.1013,856.24839129955,0
+IBCP.US,D,20120831,000000,2.09366,2.1013,2.05544,2.07838,15588.0070664,0
+IBCP.US,D,20120904,000000,2.07838,2.1013,2.04869,2.1013,18635.394070476,0
+IBCP.US,D,20120905,000000,2.1013,2.13226,2.08611,2.13226,5503.8707679123,0
+IBCP.US,D,20120906,000000,2.12433,2.25553,2.12433,2.23936,13738.755475178,0
+IBCP.US,D,20120907,000000,2.23221,2.24769,2.20663,2.24769,6158.0486210983,0
+IBCP.US,D,20120910,000000,2.21692,2.21692,2.11688,2.20928,27635.697482718,0
+IBCP.US,D,20120911,000000,2.18615,2.20928,2.11688,2.15529,7417.4175303517,0
+IBCP.US,D,20120912,000000,2.15529,2.20928,2.13226,2.14,28210.271790587,0
+IBCP.US,D,20120913,000000,2.15529,2.15529,2.06309,2.09366,85512.577719892,0
+IBCP.US,D,20120914,000000,2.15529,2.194,2.11688,2.14,28061.270282684,0
+IBCP.US,D,20120917,000000,2.11688,2.11688,2.07838,2.09366,12863.116476686,0
+IBCP.US,D,20120918,000000,2.11688,2.17861,2.11688,2.14,9177.880551796,0
+IBCP.US,D,20120919,000000,2.17861,2.20134,2.11688,2.11688,8832.9318554202,0
+IBCP.US,D,20120920,000000,2.09366,2.20134,2.09366,2.12433,18187.368988497,0
+IBCP.US,D,20120921,000000,2.12433,2.1552,2.09993,2.11688,23075.843117609,0
+IBCP.US,D,20120924,000000,2.15529,2.15529,2.11688,2.13226,5383.4448916628,0
+IBCP.US,D,20120925,000000,2.11688,2.17861,2.11688,2.12433,6237.6521664158,0
+IBCP.US,D,20120926,000000,2.11688,2.194,2.11688,2.11688,13732.632125538,0
+IBCP.US,D,20120927,000000,2.13226,2.14,2.06309,2.06309,33858.041275034,0
+IBCP.US,D,20120928,000000,2.07838,2.14,2.06309,2.08611,9485.0685920596,0
+IBCP.US,D,20121001,000000,2.06309,2.07838,2.06309,2.07838,8772.7189172955,0
+IBCP.US,D,20121002,000000,2.04771,2.07838,2.03966,2.03966,13162.140050763,0
+IBCP.US,D,20121003,000000,2.05544,2.14,2.03966,2.04584,5046.6606614735,0
+IBCP.US,D,20121004,000000,2.05544,2.11688,2.00929,2.03966,19288.551365389,0
+IBCP.US,D,20121005,000000,2.03222,2.07838,2.03222,2.07838,3236.1902846375,0
+IBCP.US,D,20121008,000000,2.04771,2.07838,2.00919,2.06309,11642.528781818,0
+IBCP.US,D,20121009,000000,2.07838,2.12433,2.06309,2.08611,8480.8392511314,0
+IBCP.US,D,20121010,000000,2.10923,2.10923,2.07838,2.07838,22814.580199644,0
+IBCP.US,D,20121011,000000,2.09366,2.09366,2.07838,2.07838,50603.361423358,0
+IBCP.US,D,20121012,000000,2.06309,2.11688,2.06309,2.09806,125067.37527649,0
+IBCP.US,D,20121015,000000,2.11688,2.17077,2.08611,2.15529,35033.724405877,0
+IBCP.US,D,20121016,000000,2.15529,2.23221,2.15529,2.194,38678.137999835,0
+IBCP.US,D,20121017,000000,2.20928,2.22437,2.15529,2.21692,37631.045211428,0
+IBCP.US,D,20121018,000000,2.23221,2.25514,2.21692,2.24525,45731.216226618,0
+IBCP.US,D,20121019,000000,2.27082,2.29384,2.23221,2.29384,56940.007742283,0
+IBCP.US,D,20121022,000000,2.29384,2.33254,2.27092,2.33254,36058.364912271,0
+IBCP.US,D,20121023,000000,2.30942,2.32471,2.30168,2.30942,31117.842311221,0
+IBCP.US,D,20121024,000000,2.3201,2.3201,2.27082,2.30942,67072.110279615,0
+IBCP.US,D,20121025,000000,2.30942,2.46345,2.27082,2.37312,60672.189347745,0
+IBCP.US,D,20121026,000000,2.34783,2.51725,2.34783,2.50932,38873.064630035,0
+IBCP.US,D,20121031,000000,2.77123,2.87911,2.54792,2.64796,223808.42933491,0
+IBCP.US,D,20121101,000000,2.61691,2.77123,2.4707,2.7481,245789.21342527,0
+IBCP.US,D,20121102,000000,2.72498,2.83247,2.60965,2.65561,144586.57281165,0
+IBCP.US,D,20121105,000000,2.63258,2.66344,2.62494,2.62494,40715.172313344,0
+IBCP.US,D,20121106,000000,2.60965,2.62494,2.46345,2.58633,38037.227404202,0
+IBCP.US,D,20121107,000000,2.51725,2.60965,2.50177,2.50177,51819.866885132,0
+IBCP.US,D,20121108,000000,2.4707,2.60965,2.4707,2.60956,24909.786334731,0
+IBCP.US,D,20121109,000000,2.58633,2.65561,2.52499,2.63258,84480.793305585,0
+IBCP.US,D,20121112,000000,2.64051,2.64051,2.58633,2.58633,19141.590974033,0
+IBCP.US,D,20121113,000000,2.61691,2.61691,2.54792,2.59407,27754.082242421,0
+IBCP.US,D,20121114,000000,2.58633,2.60965,2.55566,2.55566,57811.564507682,0
+IBCP.US,D,20121115,000000,2.55566,2.55566,2.50932,2.51735,92710.575221483,0
+IBCP.US,D,20121116,000000,2.52499,2.65561,2.50932,2.64796,79118.780137661,0
+IBCP.US,D,20121119,000000,2.68648,2.77123,2.65561,2.67089,52529.154885076,0
+IBCP.US,D,20121120,000000,2.69421,2.79425,2.69421,2.75565,38349.518235832,0
+IBCP.US,D,20121121,000000,2.73282,2.79425,2.73282,2.77887,21665.431583908,0
+IBCP.US,D,20121123,000000,2.79425,2.79425,2.64796,2.77417,4039.3696457254,0
+IBCP.US,D,20121126,000000,2.78642,2.80964,2.71714,2.79425,143554.78839734,0
+IBCP.US,D,20121127,000000,2.78642,2.80964,2.73282,2.802,21710.336147932,0
+IBCP.US,D,20121128,000000,2.73282,2.87911,2.73282,2.81718,58793.341566598,0
+IBCP.US,D,20121129,000000,2.84805,2.94799,2.84805,2.91732,44868.844485679,0
+IBCP.US,D,20121130,000000,2.96348,2.97896,2.92487,2.96348,36014.48090652,0
+IBCP.US,D,20121203,000000,3.07126,3.07126,3.00218,3.01746,45655.694914394,0
+IBCP.US,D,20121204,000000,3.04078,3.05588,3.011,3.04078,42246.009723295,0
+IBCP.US,D,20121205,000000,3.03285,3.04078,2.94084,2.94084,40457.991628472,0
+IBCP.US,D,20121206,000000,2.96348,2.96348,2.81728,2.84805,20043.764487632,0
+IBCP.US,D,20121207,000000,2.84805,2.91732,2.77123,2.77191,51353.471754234,0
+IBCP.US,D,20121210,000000,2.67089,2.79425,2.65561,2.69421,147122.6601208,0
+IBCP.US,D,20121211,000000,2.69421,2.7481,2.69421,2.70646,40666.185516226,0
+IBCP.US,D,20121212,000000,2.69421,2.72488,2.65561,2.69421,27156.035094267,0
+IBCP.US,D,20121213,000000,2.69421,2.77123,2.66354,2.72704,17616.876913722,0
+IBCP.US,D,20121214,000000,2.68648,2.76339,2.68648,2.72498,8277.7481547445,0
+IBCP.US,D,20121217,000000,2.72498,2.75565,2.68648,2.72498,15291.024608869,0
+IBCP.US,D,20121218,000000,2.69421,2.88666,2.69421,2.83786,81168.061150449,0
+IBCP.US,D,20121219,000000,2.77887,2.95593,2.71724,2.802,33438.591824708,0
+IBCP.US,D,20121220,000000,2.77123,2.81718,2.77123,2.77123,39263.93844871,0
+IBCP.US,D,20121221,000000,2.69421,2.77123,2.69421,2.70166,34732.659715253,0
+IBCP.US,D,20121224,000000,2.69421,2.75565,2.69421,2.73282,30361.608630705,0
+IBCP.US,D,20121226,000000,2.75565,2.81718,2.74056,2.75633,49971.635852184,0
+IBCP.US,D,20121227,000000,2.80964,2.84805,2.73282,2.74408,27930.638823702,0
+IBCP.US,D,20121228,000000,2.72498,2.77123,2.5633,2.64051,64089.018446757,0
+IBCP.US,D,20121231,000000,2.61691,2.73282,2.57869,2.69764,31551.579577374,0
+IBCP.US,D,20130102,000000,2.70166,2.74056,2.64796,2.69421,30674.920020609,0
+IBCP.US,D,20130103,000000,2.72498,2.76348,2.69421,2.76348,61926.455465632,0
+IBCP.US,D,20130104,000000,2.71714,2.88666,2.71714,2.88666,46877.303167535,0
+IBCP.US,D,20130107,000000,2.84805,2.88666,2.78642,2.84805,16447.317132519,0
+IBCP.US,D,20130108,000000,2.87911,2.92487,2.84805,2.91007,29155.308751663,0
+IBCP.US,D,20130109,000000,2.92487,2.92487,2.81728,2.91007,31525.045062268,0
+IBCP.US,D,20130110,000000,2.92487,2.94799,2.89489,2.92487,14918.520839114,0
+IBCP.US,D,20130111,000000,2.96348,2.9866,2.92487,2.95593,9421.7939791149,0
+IBCP.US,D,20130114,000000,2.94799,3.00218,2.88666,3.00218,8032.8141691522,0
+IBCP.US,D,20130115,000000,2.95593,2.95593,2.91732,2.94799,13264.195878093,0
+IBCP.US,D,20130116,000000,2.96348,3.04823,2.96348,3.04823,33047.718006033,0
+IBCP.US,D,20130117,000000,3.01746,3.15612,2.97906,3.04078,73142.39088921,0
+IBCP.US,D,20130118,000000,3.07126,3.10801,3.00218,3.06352,20446.885005586,0
+IBCP.US,D,20130122,000000,3.09419,3.2152,3.09419,3.15612,94539.415647239,0
+IBCP.US,D,20130123,000000,3.20227,3.31005,3.20227,3.28703,66386.295119958,0
+IBCP.US,D,20130124,000000,3.34063,3.34063,3.16376,3.29448,77604.271660082,0
+IBCP.US,D,20130125,000000,3.27948,3.31005,3.10987,3.28703,48400.996669573,0
+IBCP.US,D,20130128,000000,3.30231,3.38687,3.30231,3.37933,64029.826066905,0
+IBCP.US,D,20130129,000000,3.38687,3.93363,3.38687,3.84123,432097.22900773,0
+IBCP.US,D,20130130,000000,3.93363,4.54183,3.84877,4.21828,586445.44170351,0
+IBCP.US,D,20130131,000000,4.19506,4.21818,3.78704,4.15654,210685.07049853,0
+IBCP.US,D,20130201,000000,4.31822,4.31822,3.9644,4.07982,126754.35810226,0
+IBCP.US,D,20130204,000000,4.14116,4.23376,3.89493,3.9644,122018.96771414,0
+IBCP.US,D,20130205,000000,4.0567,4.07982,4.00271,4.07218,60764.039592342,0
+IBCP.US,D,20130206,000000,4.11059,4.20319,4.00271,4.11824,60839.560904567,0
+IBCP.US,D,20130207,000000,4.16429,4.16429,4.01025,4.07218,41832.683622608,0
+IBCP.US,D,20130208,000000,4.07982,4.11824,4.01025,4.0567,64064.525048198,0
+IBCP.US,D,20130211,000000,4.02564,4.14901,4.02564,4.04887,34158.085407385,0
+IBCP.US,D,20130212,000000,4.03367,4.16429,4.03367,4.11824,249564.25847821,0
+IBCP.US,D,20130213,000000,4.08757,4.11824,3.99507,4.07218,51075.879903896,0
+IBCP.US,D,20130214,000000,4.11059,4.21828,4.0567,4.17977,47068.147564643,0
+IBCP.US,D,20130215,000000,4.23376,4.23376,4.10285,4.23376,47598.837866759,0
+IBCP.US,D,20130219,000000,4.26433,4.60493,4.23386,4.56476,139180.67563797,0
+IBCP.US,D,20130220,000000,4.58014,4.8108,4.54193,4.72624,163180.12399292,0
+IBCP.US,D,20130221,000000,4.78777,5.15748,4.68782,5.12671,182458.46977558,0
+IBCP.US,D,20130222,000000,5.19618,5.58047,4.86469,4.93426,413854.74987248,0
+IBCP.US,D,20130225,000000,4.95719,4.95719,4.31078,4.5725,214869.35941906,0
+IBCP.US,D,20130226,000000,4.51096,4.73397,4.46452,4.54241,82313.127533093,0
+IBCP.US,D,20130227,000000,4.53379,4.5725,4.3877,4.47216,108457.78937851,0
+IBCP.US,D,20130228,000000,4.46452,4.71517,4.46452,4.54966,62901.088616635,0
+IBCP.US,D,20130301,000000,4.58014,4.64177,4.3877,4.45697,59803.694257166,0
+IBCP.US,D,20130304,000000,4.53379,4.61062,4.4262,4.56476,59914.935108955,0
+IBCP.US,D,20130305,000000,4.69557,4.74956,4.61835,4.6263,97451.068400967,0
+IBCP.US,D,20130306,000000,4.70321,4.70321,4.56476,4.58014,42388.887881557,0
+IBCP.US,D,20130307,000000,4.54966,4.61071,4.41072,4.56476,48215.255063833,0
+IBCP.US,D,20130308,000000,4.54966,4.6646,4.43385,4.65697,54808.061509358,0
+IBCP.US,D,20130311,000000,4.6647,4.76484,4.59553,4.74926,72549.446532422,0
+IBCP.US,D,20130312,000000,4.74926,5.06507,4.69557,5.00344,127155.43750367,0
+IBCP.US,D,20130313,000000,5.08046,5.30387,5.00344,5.13425,199545.67694545,0
+IBCP.US,D,20130314,000000,5.24193,5.26515,4.92122,5.01892,120560.5899416,0
+IBCP.US,D,20130315,000000,5.04969,5.18805,4.9958,5.10348,207173.3294801,0
+IBCP.US,D,20130318,000000,5.02657,5.24193,5.00344,5.15748,108784.36802597,0
+IBCP.US,D,20130319,000000,5.22675,5.22675,5.00344,5.01089,58396.344398284,0
+IBCP.US,D,20130320,000000,5.10348,5.28828,5.0344,5.14189,49438.904433521,0
+IBCP.US,D,20130321,000000,5.18805,5.18805,5.00344,5.04969,64608.482607867,0
+IBCP.US,D,20130322,000000,5.06683,5.18805,5.06409,5.09604,58208.561675996,0
+IBCP.US,D,20130325,000000,5.11867,5.38059,5.11132,5.13425,106157.4510305,0
+IBCP.US,D,20130326,000000,5.12671,5.86591,5.12671,5.83485,357750.57935603,0
+IBCP.US,D,20130327,000000,5.77331,6.38111,5.68071,6.18887,362355.33828516,0
+IBCP.US,D,20130328,000000,6.31194,6.53535,6.23512,6.51212,278316.44671191,0
+IBCP.US,D,20130401,000000,6.54309,6.92719,6.51212,6.7661,263022.36042823,0
+IBCP.US,D,20130402,000000,6.75856,6.7661,6.32742,6.43481,229811.35309847,0
+IBCP.US,D,20130403,000000,6.47362,6.51212,5.41939,5.65034,379705.84948955,0
+IBCP.US,D,20130404,000000,5.56529,6.13517,5.56529,5.91912,144768.2321843,0
+IBCP.US,D,20130405,000000,5.69609,6.00416,5.6424,5.92705,71993.242273473,0
+IBCP.US,D,20130408,000000,5.96654,6.46528,5.81182,6.40424,204913.81346301,0
+IBCP.US,D,20130409,000000,6.35034,6.61236,6.12273,6.43481,175061.46341068,0
+IBCP.US,D,20130410,000000,6.46587,6.54309,6.39679,6.41991,78381.937064337,0
+IBCP.US,D,20130411,000000,6.38905,6.50438,6.35034,6.50438,70987.992374271,0
+IBCP.US,D,20130412,000000,6.48155,6.60452,6.42776,6.51212,58645.36061697,0
+IBCP.US,D,20130415,000000,6.51212,6.57366,6.18887,6.23512,77058.272983866,0
+IBCP.US,D,20130416,000000,6.22737,6.55827,6.22737,6.49674,88413.004332613,0
+IBCP.US,D,20130417,000000,6.4892,6.5814,6.38189,6.51212,61620.287983642,0
+IBCP.US,D,20130418,000000,6.55827,6.77393,6.5278,6.69702,138596.91630564,0
+IBCP.US,D,20130419,000000,6.68918,6.71201,6.38905,6.50438,66287.300967447,0
+IBCP.US,D,20130422,000000,6.54309,6.54309,6.04238,6.12723,176732.11730408,0
+IBCP.US,D,20130423,000000,6.35838,6.5277,6.23512,6.31194,91812.483940978,0
+IBCP.US,D,20130424,000000,6.35034,6.35034,6.05806,6.14291,80638.391406606,0
+IBCP.US,D,20130425,000000,6.14291,6.14291,5.78096,5.9733,148078.92322289,0
+IBCP.US,D,20130426,000000,5.95704,6.02141,5.75009,5.75019,117204.99433898,0
+IBCP.US,D,20130429,000000,5.80398,5.8808,5.78096,5.87325,42363.373924725,0
+IBCP.US,D,20130430,000000,5.89667,5.95792,5.42674,5.44212,161478.85335133,0
+IBCP.US,D,20130501,000000,5.38803,5.42674,4.9419,5.17286,219829.27262731,0
+IBCP.US,D,20130502,000000,5.08046,5.46505,4.91878,5.4576,136616.01269717,0
+IBCP.US,D,20130503,000000,5.58047,5.58047,5.2729,5.34972,68632.543879493,0
+IBCP.US,D,20130506,000000,5.38059,5.38059,5.04194,5.25752,79499.448373602,0
+IBCP.US,D,20130507,000000,5.22675,5.25752,5.08046,5.24997,57564.589405543,0
+IBCP.US,D,20130508,000000,5.24193,5.41136,5.20323,5.20323,82052.885173401,0
+IBCP.US,D,20130509,000000,5.19618,5.37274,5.19618,5.20323,26785.572441058,0
+IBCP.US,D,20130510,000000,5.21117,5.33424,5.21117,5.2729,13215.209080975,0
+IBCP.US,D,20130513,000000,5.24193,5.50395,5.2192,5.44976,32492.534305357,0
+IBCP.US,D,20130514,000000,5.54246,5.76557,5.48827,5.61927,43286.979162062,0
+IBCP.US,D,20130515,000000,5.65034,5.8423,5.61164,5.66542,58470.845152235,0
+IBCP.US,D,20130516,000000,5.71158,5.71158,5.54246,5.59625,27001.930794998,0
+IBCP.US,D,20130517,000000,5.59625,5.73079,5.37284,5.38803,116840.65503541,0
+IBCP.US,D,20130520,000000,5.34197,5.34197,5.13425,5.22675,67400.730043618,0
+IBCP.US,D,20130521,000000,5.26515,5.28828,5.08799,5.14189,53660.954010167,0
+IBCP.US,D,20130522,000000,5.16511,5.1806,4.88801,4.95719,183326.96486616,0
+IBCP.US,D,20130523,000000,4.85715,4.94572,4.73397,4.88801,101032.20738198,0
+IBCP.US,D,20130524,000000,4.88801,5.02647,4.88801,4.9419,20609.153771041,0
+IBCP.US,D,20130528,000000,4.97257,5.00344,4.8108,4.94965,67115.994285368,0
+IBCP.US,D,20130529,000000,4.89555,5.08799,4.82638,5.02657,36109.392825937,0
+IBCP.US,D,20130530,000000,5.01089,5.04831,4.92652,4.92652,24810.79218222,0
+IBCP.US,D,20130531,000000,4.91113,4.98786,4.79571,4.88801,32467.020348525,0
+IBCP.US,D,20130603,000000,4.78777,4.82168,4.52615,4.61071,126349.19646775,0
+IBCP.US,D,20130604,000000,4.60317,4.77259,4.58014,4.63403,30286.08731848,0
+IBCP.US,D,20130605,000000,4.6263,4.84156,4.61835,4.61835,43791.134949073,0
+IBCP.US,D,20130606,000000,4.61835,4.69557,4.58024,4.61835,23592.2456039,0
+IBCP.US,D,20130607,000000,4.6647,4.71105,4.60708,4.61835,32275.155393144,0
+IBCP.US,D,20130610,000000,4.61071,4.85715,4.61071,4.78032,37819.848491989,0
+IBCP.US,D,20130611,000000,4.78777,4.78777,4.61835,4.64952,56766.512835822,0
+IBCP.US,D,20130612,000000,4.64177,4.69557,4.54183,4.63403,23791.254467193,0
+IBCP.US,D,20130613,000000,4.68028,4.71105,4.63403,4.6647,14760.334306752,0
+IBCP.US,D,20130614,000000,4.69557,4.71105,4.6263,4.63403,52611.820105214,0
+IBCP.US,D,20130617,000000,4.61835,4.8108,4.61835,4.70321,43483.946908809,0
+IBCP.US,D,20130618,000000,4.71869,4.77259,4.69557,4.71105,9038.0640683537,0
+IBCP.US,D,20130619,000000,4.72624,4.9035,4.72624,4.79571,54080.403460493,0
+IBCP.US,D,20130620,000000,4.74926,4.93426,4.74926,4.81883,33036.491865027,0
+IBCP.US,D,20130621,000000,4.8108,4.9035,4.8108,4.82638,34685.714034682,0
+IBCP.US,D,20130624,000000,4.8108,4.91113,4.8108,4.8108,19203.845028705,0
+IBCP.US,D,20130625,000000,4.81883,4.9035,4.77259,4.8108,31856.726501091,0
+IBCP.US,D,20130626,000000,4.8108,4.9035,4.70321,4.8108,44008.513861286,0
+IBCP.US,D,20130627,000000,4.85715,4.91113,4.82638,4.8497,11064.89279913,0
+IBCP.US,D,20130628,000000,4.85715,4.86469,4.78032,4.84156,67763.02823064,0
+IBCP.US,D,20130701,000000,4.82638,4.85715,4.71928,4.72624,30374.875888258,0
+IBCP.US,D,20130702,000000,5.07281,5.07281,4.24121,4.45697,257955.28860129,0
+IBCP.US,D,20130703,000000,4.47216,4.72624,4.47216,4.61835,37444.283047414,0
+IBCP.US,D,20130705,000000,4.79943,4.79943,4.6263,4.78032,19517.156418609,0
+IBCP.US,D,20130708,000000,4.78032,4.91113,4.78032,4.88801,13538.726053611,0
+IBCP.US,D,20130709,000000,4.9419,5.19618,4.81981,5.14189,84395.066410627,0
+IBCP.US,D,20130710,000000,5.11867,5.51913,5.11867,5.50395,100478.04423958,0
+IBCP.US,D,20130711,000000,5.58047,5.72001,5.46505,5.61164,69125.473525497,0
+IBCP.US,D,20130712,000000,5.67317,5.68071,5.44976,5.68071,39642.565568105,0
+IBCP.US,D,20130715,000000,5.62692,5.69609,5.58136,5.68846,17836.296942482,0
+IBCP.US,D,20130716,000000,5.65034,5.77331,5.58832,5.67317,51949.477785841,0
+IBCP.US,D,20130717,000000,5.6424,5.70384,5.58047,5.69609,34199.92829659,0
+IBCP.US,D,20130718,000000,5.65034,5.77331,5.65034,5.73481,18007.750732396,0
+IBCP.US,D,20130719,000000,5.71403,5.80398,5.71403,5.7884,23567.75220534,0
+IBCP.US,D,20130722,000000,5.81182,5.8808,5.72716,5.8808,23491.210334842,0
+IBCP.US,D,20130723,000000,5.93479,6.1579,5.90412,6.11175,35992.028624507,0
+IBCP.US,D,20130724,000000,6.1579,6.22737,6.1143,6.18093,49812.428761549,0
+IBCP.US,D,20130725,000000,6.2118,6.51212,6.18093,6.41991,85336.021138611,0
+IBCP.US,D,20130726,000000,6.42766,6.5277,6.35034,6.38905,91910.457535216,0
+IBCP.US,D,20130729,000000,6.44285,6.81225,6.28137,6.5277,221731.59324875,0
+IBCP.US,D,20130730,000000,6.61991,6.65831,5.82701,6.17348,186377.41354505,0
+IBCP.US,D,20130731,000000,6.17348,6.32115,5.7884,6.00416,72540.261507963,0
+IBCP.US,D,20130801,000000,6.06589,6.17348,5.85033,5.85033,34707.145758421,0
+IBCP.US,D,20130802,000000,5.80398,6.00416,5.65749,5.75763,71690.136466302,0
+IBCP.US,D,20130805,000000,5.75763,6.09637,5.75763,6.00416,73102.589116551,0
+IBCP.US,D,20130806,000000,6.01191,6.14291,6.01191,6.04993,39487.440710563,0
+IBCP.US,D,20130807,000000,6.08883,6.09637,5.98799,6.01191,25526.203531805,0
+IBCP.US,D,20130808,000000,6.08098,6.08098,5.99926,6.02739,11260.839987604,0
+IBCP.US,D,20130809,000000,6.07334,6.38905,6.07334,6.22737,131791.83373927,0
+IBCP.US,D,20130812,000000,6.28137,6.45843,6.03484,6.36612,78557.473087345,0
+IBCP.US,D,20130813,000000,6.34299,6.46587,6.08883,6.24247,71133.932207353,0
+IBCP.US,D,20130814,000000,6.20445,6.27342,6.1579,6.2507,51269.785975823,0
+IBCP.US,D,20130815,000000,5.94282,6.20817,5.94282,6.10411,14996.083267885,0
+IBCP.US,D,20130816,000000,6.05806,6.28137,6.05806,6.11175,30564.699727092,0
+IBCP.US,D,20130819,000000,6.03484,6.16565,5.77331,6.14291,169073.84802123,0
+IBCP.US,D,20130820,000000,6.1579,6.25432,6.00426,6.17348,47106.928779028,0
+IBCP.US,D,20130821,000000,6.1968,6.8047,6.17309,6.69702,177265.86928102,0
+IBCP.US,D,20130822,000000,6.69702,6.81225,6.32742,6.46587,206993.711224,0
+IBCP.US,D,20130823,000000,6.68918,7.45925,6.61991,7.30493,2542084.1095669,0
+IBCP.US,D,20130826,000000,7.65983,7.68903,7.19724,7.45925,668273.80405678,0
+IBCP.US,D,20130827,000000,7.3745,7.4665,7.07417,7.11258,425631.99234638,0
+IBCP.US,D,20130828,000000,7.07417,7.15882,6.95864,7.0584,272652.34829509,0
+IBCP.US,D,20130829,000000,7.08191,7.4277,7.08191,7.26631,370621.8602989,0
+IBCP.US,D,20130830,000000,7.32041,7.58301,7.1895,7.31306,500228.67877504,0
+IBCP.US,D,20130903,000000,7.65983,7.87481,7.32041,7.68903,675109.50337135,0
+IBCP.US,D,20130904,000000,7.69716,7.86726,7.58301,7.65983,419201.4546663,0
+IBCP.US,D,20130905,000000,7.65983,7.71283,7.55969,7.64366,142582.19636288,0
+IBCP.US,D,20130906,000000,7.65983,7.65983,7.43554,7.51285,125303.12423762,0
+IBCP.US,D,20130909,000000,7.55969,7.77535,7.53558,7.6516,331630.41090916,0
+IBCP.US,D,20130910,000000,7.69716,7.77535,7.48934,7.7046,286242.10226238,0
+IBCP.US,D,20130911,000000,7.7046,7.82121,7.55155,7.59094,149042.33023288,0
+IBCP.US,D,20130912,000000,7.58301,7.81297,7.5444,7.6516,84850.235400519,0
+IBCP.US,D,20130913,000000,7.65983,7.65983,7.59094,7.6516,142513.81895857,0
+IBCP.US,D,20130916,000000,7.68197,7.744,7.44309,7.52852,144676.3819397,0
+IBCP.US,D,20130917,000000,7.51285,7.54371,7.4277,7.50501,123935.5761514,0
+IBCP.US,D,20130918,000000,7.50501,7.55969,7.4277,7.51285,118808.29138634,0
+IBCP.US,D,20130919,000000,7.50501,7.59683,7.35136,7.39017,129350.65834954,0
+IBCP.US,D,20130920,000000,7.38253,7.45112,7.16657,7.3745,237307.35361587,0
+IBCP.US,D,20130923,000000,7.31306,7.32824,6.73563,7.12042,614012.76178191,0
+IBCP.US,D,20130924,000000,7.08945,7.32824,6.95061,7.2818,144327.35101023,0
+IBCP.US,D,20130925,000000,7.29748,7.4665,7.136,7.45112,109255.86594824,0
+IBCP.US,D,20130926,000000,7.4665,7.55155,7.31306,7.50501,127700.41562161,0
+IBCP.US,D,20130927,000000,7.51285,7.59683,7.4277,7.51285,62354.069382145,0
+IBCP.US,D,20130930,000000,7.32824,7.69716,7.12042,7.69716,278611.3880529,0
+IBCP.US,D,20131001,000000,7.65983,7.75948,7.54371,7.6516,112598.1942933,0
+IBCP.US,D,20131002,000000,7.64366,7.72832,7.61279,7.69716,126383.89544905,0
+IBCP.US,D,20131003,000000,7.69716,7.73655,7.38253,7.39791,242669.36678379,0
+IBCP.US,D,20131004,000000,7.39791,7.54371,7.35136,7.47326,52485.270879324,0
+IBCP.US,D,20131007,000000,7.47326,7.47326,7.16657,7.18185,86548.444367292,0
+IBCP.US,D,20131008,000000,7.14315,7.22036,7.08191,7.1744,173169.34837199,0
+IBCP.US,D,20131009,000000,7.1744,7.38253,7.14315,7.25867,103282.53837461,0
+IBCP.US,D,20131010,000000,7.31306,7.62093,7.31306,7.59683,125359.25494266,0
+IBCP.US,D,20131011,000000,7.42123,7.6516,7.2281,7.6275,89119.230657738,0
+IBCP.US,D,20131014,000000,7.56732,7.65983,7.52059,7.61279,43391.076105939,0
+IBCP.US,D,20131015,000000,7.57556,7.69716,7.57556,7.6661,60932.431707437,0
+IBCP.US,D,20131016,000000,7.69716,7.69716,7.55155,7.6275,55339.772369747,0
+IBCP.US,D,20131017,000000,7.6275,7.68197,7.57556,7.6516,47031.407466804,0
+IBCP.US,D,20131018,000000,7.68197,7.92929,7.57556,7.68197,126876.82509506,0
+IBCP.US,D,20131021,000000,7.71283,7.744,7.62093,7.69716,67421.141209084,0
+IBCP.US,D,20131022,000000,7.65983,7.71283,7.59094,7.6661,140314.51587961,0
+IBCP.US,D,20131023,000000,7.64366,7.64366,7.2281,7.41359,135629.13284688,0
+IBCP.US,D,20131024,000000,7.4277,7.4277,7.27416,7.35136,177053.59316017,0
+IBCP.US,D,20131025,000000,7.34343,7.35136,7.136,7.26631,136795.63095327,0
+IBCP.US,D,20131028,000000,7.25103,7.39791,7.136,7.24369,159919.44030972,0
+IBCP.US,D,20131029,000000,7.24369,7.48934,7.23564,7.45925,99381.964654052,0
+IBCP.US,D,20131030,000000,7.4277,7.60506,6.66636,7.24369,516396.36294067,0
+IBCP.US,D,20131031,000000,7.2818,7.55155,7.21292,7.48111,274113.78774246,0
+IBCP.US,D,20131101,000000,7.48111,7.68903,7.45925,7.68903,285028.65847542,0
+IBCP.US,D,20131104,000000,7.68903,7.75948,7.60506,7.68903,210454.42432877,0
+IBCP.US,D,20131105,000000,7.7046,7.744,7.62093,7.68903,72942.361467643,0
+IBCP.US,D,20131106,000000,7.68903,7.92929,7.68903,7.85923,356610.61576475,0
+IBCP.US,D,20131107,000000,7.85923,8.05245,7.85923,7.95966,70975.745674992,0
+IBCP.US,D,20131108,000000,8.00493,8.68966,7.90538,8.49603,269435.54861766,0
+IBCP.US,D,20131111,000000,8.52916,8.64282,8.27312,8.30427,170571.00700816,0
+IBCP.US,D,20131112,000000,8.29644,8.56179,8.23794,8.48017,88398.716516787,0
+IBCP.US,D,20131113,000000,8.42069,8.46694,8.0988,8.27312,193333.53873587,0
+IBCP.US,D,20131114,000000,8.27312,8.39246,8.26038,8.27312,158213.06687676,0
+IBCP.US,D,20131115,000000,8.27312,8.32779,8.23089,8.30427,366738.63606899,0
+IBCP.US,D,20131118,000000,8.33652,8.9744,8.32779,8.80372,317762.04453327,0
+IBCP.US,D,20131119,000000,8.89199,9.04505,8.522,8.59148,197070.8231327,0
+IBCP.US,D,20131120,000000,8.62822,8.65781,8.52916,8.63459,85779.963987497,0
+IBCP.US,D,20131121,000000,8.65781,8.95824,8.65173,8.89199,179147.77873699,0
+IBCP.US,D,20131122,000000,8.90611,9.04505,8.78794,9.00645,111596.00606892,0
+IBCP.US,D,20131125,000000,9.02144,9.30569,8.95824,9.25434,288658.78425355,0
+IBCP.US,D,20131126,000000,9.13118,9.58299,9.06044,9.46736,343873.02795569,0
+IBCP.US,D,20131127,000000,9.5144,9.57515,9.38996,9.43112,139523.5832178,0
+IBCP.US,D,20131129,000000,9.48109,9.57515,9.09836,9.14363,95707.954870169,0
+IBCP.US,D,20131202,000000,9.08895,9.20604,8.88366,8.94364,141345.27973564,0
+IBCP.US,D,20131203,000000,8.88366,8.96666,8.59148,8.69808,139397.03399191,0
+IBCP.US,D,20131204,000000,8.59148,8.68152,8.45106,8.46694,133281.84881829,0
+IBCP.US,D,20131205,000000,8.45987,8.45987,8.27312,8.40756,56164.383454574,0
+IBCP.US,D,20131206,000000,8.51308,8.70622,8.50515,8.59775,78206.401041329,0
+IBCP.US,D,20131209,000000,8.70622,9.10697,8.62009,8.79529,166676.55663725,0
+IBCP.US,D,20131210,000000,8.76109,8.99135,8.65781,8.91345,370634.10699818,0
+IBCP.US,D,20131211,000000,8.88366,8.95099,8.60676,8.62822,91717.572021562,0
+IBCP.US,D,20131212,000000,8.59148,8.79529,8.488,8.59775,118865.44264965,0
+IBCP.US,D,20131213,000000,8.58403,8.62009,8.51308,8.5465,101981.32657615,0
+IBCP.US,D,20131216,000000,8.5465,8.80372,8.47399,8.77373,271124.57255997,0
+IBCP.US,D,20131217,000000,8.7408,8.77373,8.71533,8.72346,68037.558406159,0
+IBCP.US,D,20131218,000000,8.7408,8.9744,8.69808,8.89974,155497.36131151,0
+IBCP.US,D,20131219,000000,8.84516,9.01301,8.8284,8.91345,87949.670876534,0
+IBCP.US,D,20131220,000000,8.93041,8.93041,8.76638,8.85437,272939.12516989,0
+IBCP.US,D,20131223,000000,8.84516,9.08895,8.78794,9.04505,129909.9242833,0
+IBCP.US,D,20131224,000000,9.05946,9.46639,9.01301,9.28433,98412.434294416,0
+IBCP.US,D,20131226,000000,9.33607,9.42425,9.30569,9.38996,137184.4636554,0
+IBCP.US,D,20131227,000000,9.38996,9.38996,9.33607,9.37624,69376.53086073,0
+IBCP.US,D,20131230,000000,9.38996,9.38996,9.05269,9.18968,74184.38088625,0
+IBCP.US,D,20131231,000000,9.24563,9.35272,9.18301,9.2369,164086.37973961,0
+IBCP.US,D,20140102,000000,9.24563,9.43112,9.06993,9.38996,236677.66916123,0
+IBCP.US,D,20140103,000000,9.38408,9.69959,9.31745,9.6849,123201.7947529,0
+IBCP.US,D,20140106,000000,9.71331,9.9602,9.6604,9.8064,269043.6542407,0
+IBCP.US,D,20140107,000000,9.96901,10.2747,9.75936,10.1621,300353.36150731,0
+IBCP.US,D,20140108,000000,10.1621,10.4933,9.98377,10.4208,351277.17822848,0
+IBCP.US,D,20140109,000000,10.4296,10.6833,10.4002,10.5432,216948.23662179,0
+IBCP.US,D,20140110,000000,10.6833,10.9391,10.5786,10.8745,251248.17962915,0
+IBCP.US,D,20140113,000000,10.9548,10.9676,10.7461,10.8392,217990.22661882,0
+IBCP.US,D,20140114,000000,10.8617,10.8617,10.6256,10.7686,46770.144548838,0
+IBCP.US,D,20140115,000000,10.8068,10.8911,10.7147,10.8,303494.63987253,0
+IBCP.US,D,20140116,000000,10.8068,10.8156,10.7754,10.7912,44818.837130287,0
+IBCP.US,D,20140117,000000,10.7754,10.8392,10.2434,10.5786,466896.22501075,0
+IBCP.US,D,20140121,000000,10.5912,10.8539,10.4933,10.6609,177458.75479468,0
+IBCP.US,D,20140122,000000,10.6256,10.6981,10.5432,10.6079,100033.08083242,0
+IBCP.US,D,20140123,000000,10.5511,10.7628,10.1994,10.4384,110740.77823589,0
+IBCP.US,D,20140124,000000,10.3091,10.3375,10.0376,10.1386,98862.500492942,0
+IBCP.US,D,20140127,000000,10.1141,10.3962,9.62121,10.0161,122664.98110114,0
+IBCP.US,D,20140128,000000,10.022,10.4531,9.96901,10.407,314773.84990905,0
+IBCP.US,D,20140129,000000,10.3297,10.5217,10.0975,10.2346,192140.50611438,0
+IBCP.US,D,20140130,000000,10.2747,10.4531,10.2062,10.3031,163634.27242454,0
+IBCP.US,D,20140131,000000,10.2747,10.3924,10.1229,10.1994,191093.41332597,0
+IBCP.US,D,20140203,000000,10.1552,10.2649,9.67705,9.77407,153048.02145559,0
+IBCP.US,D,20140204,000000,9.83775,10.214,9.79856,9.98377,76469.410860172,0
+IBCP.US,D,20140205,000000,9.6261,9.97594,9.6261,9.86323,91924.745351042,0
+IBCP.US,D,20140206,000000,9.87205,9.94455,9.7917,9.83775,75037.56760273,0
+IBCP.US,D,20140207,000000,9.85539,9.92989,9.62121,9.66922,79274.925553476,0
+IBCP.US,D,20140210,000000,9.71331,10.0082,9.5144,9.59867,137769.243546,0
+IBCP.US,D,20140211,000000,9.57515,9.73095,9.54674,9.59867,88642.629944106,0
+IBCP.US,D,20140212,000000,9.5683,9.83775,9.54674,9.65256,134076.86371319,0
+IBCP.US,D,20140213,000000,9.59083,9.82893,9.55555,9.78288,92487.072959631,0
+IBCP.US,D,20140214,000000,9.81325,9.85539,9.45169,9.64374,97789.893747703,0
+IBCP.US,D,20140218,000000,9.6604,9.8064,9.50754,9.60552,91016.448487804,0
+IBCP.US,D,20140219,000000,9.57515,9.58299,9.27561,9.33607,104443.93368963,0
+IBCP.US,D,20140220,000000,9.45169,9.59083,9.33607,9.34489,83278.575659635,0
+IBCP.US,D,20140221,000000,9.33607,9.45169,9.08895,9.29991,112927.83461558,0
+IBCP.US,D,20140224,000000,9.26307,9.53889,9.25434,9.37624,75633.573634338,0
+IBCP.US,D,20140225,000000,9.39584,9.48109,9.32725,9.36742,123342.63179462,0
+IBCP.US,D,20140226,000000,9.38408,9.69959,9.31255,9.54674,225763.81898655,0
+IBCP.US,D,20140227,000000,9.5144,9.59867,9.40662,9.4899,56097.026608537,0
+IBCP.US,D,20140228,000000,9.45169,9.73095,9.38996,9.46736,99764.67400654,0
+IBCP.US,D,20140303,000000,9.36057,9.83285,9.36057,9.70548,116330.37589876,0
+IBCP.US,D,20140304,000000,9.8064,9.90632,9.73977,9.8064,54331.460795726,0
+IBCP.US,D,20140305,000000,9.79856,9.86323,9.38408,9.40662,140694.16355727,0
+IBCP.US,D,20140306,000000,9.44483,9.67705,9.38996,9.47324,225109.64113337,0
+IBCP.US,D,20140307,000000,9.59083,9.59083,9.43112,9.54674,77033.779585307,0
+IBCP.US,D,20140310,000000,9.54674,9.81325,9.54674,9.7672,44416.737170607,0
+IBCP.US,D,20140311,000000,9.75936,9.85539,9.63787,9.67705,47267.156427936,0
+IBCP.US,D,20140312,000000,9.85539,10.2062,9.57515,10.1944,175924.8557099,0
+IBCP.US,D,20140313,000000,10.3091,10.4865,10.262,10.3375,142930.20673408,0
+IBCP.US,D,20140314,000000,10.359,10.359,10.0455,10.1141,53337.43703753,0
+IBCP.US,D,20140317,000000,10.1229,10.4785,9.93673,10.2522,57145.139955217,0
+IBCP.US,D,20140318,000000,10.2522,10.3297,10.0455,10.1053,33046.69744776,0
+IBCP.US,D,20140319,000000,10.0759,10.3757,10.0759,10.2943,58531.05809036,0
+IBCP.US,D,20140320,000000,10.3453,10.5276,10.262,10.4933,44582.067610882,0
+IBCP.US,D,20140321,000000,10.5011,10.5011,10.1249,10.1699,235202.96245632,0
+IBCP.US,D,20140324,000000,10.2346,10.2346,9.78288,10.0004,60874.259885858,0
+IBCP.US,D,20140325,000000,10.0004,10.1699,9.87205,9.98377,31129.068452228,0
+IBCP.US,D,20140326,000000,10.0004,10.1856,9.96901,9.97594,139002.07794015,0
+IBCP.US,D,20140327,000000,9.96901,10.1219,9.62121,9.83775,132252.10552053,0
+IBCP.US,D,20140328,000000,9.6849,10.0376,9.6849,9.82893,73681.245657513,0
+IBCP.US,D,20140331,000000,10.1053,10.1464,9.87205,9.99159,85421.748033567,0
+IBCP.US,D,20140401,000000,10.0004,10.5432,9.91316,10.359,231135.01717894,0
+IBCP.US,D,20140402,000000,10.3924,10.6158,10.1944,10.2522,121285.18631564,0
+IBCP.US,D,20140403,000000,10.2747,10.3247,10.022,10.262,77186.863326302,0
+IBCP.US,D,20140404,000000,10.3091,10.3091,9.8838,9.99159,66871.060299776,0
+IBCP.US,D,20140407,000000,9.98377,10.2346,9.88969,10.1229,78337.032500313,0
+IBCP.US,D,20140408,000000,10.1699,10.1699,9.82208,10.0553,111686.83575524,0
+IBCP.US,D,20140409,000000,10.0895,10.1582,9.91316,10.0161,114208.63524857,0
+IBCP.US,D,20140410,000000,10.0004,10.0004,9.66922,9.95435,136906.87180506,0
+IBCP.US,D,20140411,000000,9.72213,9.84657,9.66922,9.69959,91544.077115101,0
+IBCP.US,D,20140414,000000,9.65256,9.84168,9.63002,9.75936,91521.624833088,0
+IBCP.US,D,20140415,000000,9.75936,9.81325,9.63002,9.73095,142553.62073123,0
+IBCP.US,D,20140416,000000,9.77407,9.9602,9.6604,9.94455,43830.936721732,0
+IBCP.US,D,20140417,000000,10.0376,10.3826,10.0082,10.2943,103601.97311416,0
+IBCP.US,D,20140421,000000,10.2062,10.3297,10.0827,10.2434,112593.09150193,0
+IBCP.US,D,20140422,000000,10.1297,10.1297,9.70548,9.75936,129385.35733082,0
+IBCP.US,D,20140423,000000,10.02,10.02,9.73095,9.90632,67982.4482594,0
+IBCP.US,D,20140424,000000,10.0004,10.0004,9.73977,9.75936,38436.265689063,0
+IBCP.US,D,20140425,000000,9.70548,9.83775,9.70254,9.7917,67580.34829972,0
+IBCP.US,D,20140428,000000,9.82893,10.0396,9.75936,9.87793,65529.026170385,0
+IBCP.US,D,20140429,000000,10.0769,10.0807,9.73977,9.82893,68487.624604684,0
+IBCP.US,D,20140430,000000,9.8064,10.1405,9.75936,10.0709,90182.652378517,0
+IBCP.US,D,20140501,000000,10.0308,10.1268,9.77407,9.91415,78376.834272971,0
+IBCP.US,D,20140502,000000,9.97693,10.0709,9.7917,9.8064,49224.587196127,0
+IBCP.US,D,20140505,000000,9.69959,9.86323,9.69959,9.77407,52794.500036134,0
+IBCP.US,D,20140506,000000,9.81227,9.92108,9.74466,9.7917,56760.389486182,0
+IBCP.US,D,20140507,000000,9.87793,10.021,9.72213,9.7917,70659.372610268,0
+IBCP.US,D,20140508,000000,9.74466,10.0308,9.71331,9.79856,90060.18538572,0
+IBCP.US,D,20140509,000000,9.81325,9.94554,9.78288,9.87205,50964.639052106,0
+IBCP.US,D,20140512,000000,9.86323,10.1161,9.86323,9.99258,87307.739722628,0
+IBCP.US,D,20140513,000000,9.98377,10.023,9.90632,9.93772,37677.990892,0
+IBCP.US,D,20140514,000000,9.85539,9.96119,9.74466,9.7917,56608.32630346,0
+IBCP.US,D,20140515,000000,9.74466,9.8064,9.62904,9.66824,359606.97485516,0
+IBCP.US,D,20140516,000000,9.71331,9.84657,9.68392,9.74466,70641.002561349,0
+IBCP.US,D,20140519,000000,9.74466,9.96119,9.7045,9.88478,55536.740116494,0
+IBCP.US,D,20140520,000000,9.82893,9.97,9.82208,9.88478,86145.323849338,0
+IBCP.US,D,20140521,000000,9.93772,9.97693,9.7917,9.81325,107014.71998007,0
+IBCP.US,D,20140522,000000,9.75936,9.97693,9.75936,9.93088,50279.844450721,0
+IBCP.US,D,20140523,000000,9.97,9.97,9.8064,9.84657,56010.279155306,0
+IBCP.US,D,20140527,000000,9.85539,9.97,9.84657,9.86323,118625.61145541,0
+IBCP.US,D,20140528,000000,9.85539,9.97693,9.82208,9.93772,108336.34294399,0
+IBCP.US,D,20140529,000000,9.93772,10.0563,9.91415,10.0396,78548.288062885,0
+IBCP.US,D,20140530,000000,10.0563,10.3111,10.0268,10.2022,170312.80576502,0
+IBCP.US,D,20140602,000000,10.2022,10.2082,9.87205,9.91415,79979.110762053,0
+IBCP.US,D,20140603,000000,9.84657,10.2228,9.79856,10.0474,348131.81763017,0
+IBCP.US,D,20140604,000000,10.0563,10.0563,9.94554,9.97693,71485.004253369,0
+IBCP.US,D,20140605,000000,10.0014,10.2875,9.79856,10.1778,154198.19062959,0
+IBCP.US,D,20140606,000000,10.2082,10.3541,9.90632,10.1484,119159.36343236,0
+IBCP.US,D,20140609,000000,10.215,10.2777,10.0905,10.164,99661.597620937,0
+IBCP.US,D,20140610,000000,10.1484,10.1709,10.0092,10.0563,70082.757185853,0
+IBCP.US,D,20140611,000000,10.0474,10.1317,9.89067,10.0092,137991.72524958,0
+IBCP.US,D,20140612,000000,10.0014,10.0161,9.89067,9.99258,250548.07665367,0
+IBCP.US,D,20140613,000000,10.0161,10.0161,9.83775,9.85539,118430.68482522,0
+IBCP.US,D,20140616,000000,9.85539,9.97693,9.66824,9.94554,107292.31183041,0
+IBCP.US,D,20140617,000000,9.94554,9.97693,9.79856,9.93772,150573.16764283,0
+IBCP.US,D,20140618,000000,9.92108,10.0308,9.92108,9.97693,86153.488315524,0
+IBCP.US,D,20140619,000000,9.97693,9.97693,9.79856,9.86323,111059.19241716,0
+IBCP.US,D,20140620,000000,9.87205,10.1405,9.82208,10.0837,157036.36318764,0
+IBCP.US,D,20140623,000000,10.0474,10.1954,9.95435,10.1709,126847.22890513,0
+IBCP.US,D,20140624,000000,10.1405,10.3189,10.0396,10.1562,170797.57094484,0
+IBCP.US,D,20140625,000000,10.0396,10.3473,10.0396,10.1709,163587.32674396,0
+IBCP.US,D,20140626,000000,10.1778,10.5814,10.0161,10.5472,359050.77059621,0
+IBCP.US,D,20140627,000000,10.5884,10.7363,9.90632,9.90632,3882029.1561723,0
+IBCP.US,D,20140630,000000,9.97693,10.1778,9.69273,9.95435,421780.40542294,0
+IBCP.US,D,20140701,000000,9.98377,10.0161,9.75153,9.87205,359510.0218192,0
+IBCP.US,D,20140702,000000,9.78288,9.95435,9.62904,9.7672,400179.26901024,0
+IBCP.US,D,20140703,000000,9.78288,9.84657,9.64276,9.82893,74565.049122191,0
+IBCP.US,D,20140707,000000,9.85539,10.0014,9.69273,9.93088,290443.74067355,0
+IBCP.US,D,20140708,000000,9.8064,10.0014,9.71331,9.81325,249404.0308293,0
+IBCP.US,D,20140709,000000,9.72213,9.90632,9.72213,9.81325,146723.62183594,0
+IBCP.US,D,20140710,000000,9.65942,9.85539,9.47128,9.62023,181796.12745621,0
+IBCP.US,D,20140711,000000,9.59769,9.66824,9.47913,9.51342,137825.37425103,0
+IBCP.US,D,20140714,000000,9.56045,9.63787,9.47913,9.58201,161145.13079595,0
+IBCP.US,D,20140715,000000,9.59083,9.74466,9.5291,9.7045,173534.70823383,0
+IBCP.US,D,20140716,000000,9.74466,9.80052,9.59769,9.65158,209470.60615331,0
+IBCP.US,D,20140717,000000,9.59769,9.71331,9.48892,9.63787,212724.14592859,0
+IBCP.US,D,20140718,000000,9.59083,9.86323,9.53498,9.64276,170285.25069164,0
+IBCP.US,D,20140721,000000,9.60454,9.73095,9.40466,9.54478,158440.65137171,0
+IBCP.US,D,20140722,000000,9.56732,9.69763,9.54478,9.68392,112505.32349043,0
+IBCP.US,D,20140723,000000,9.65942,9.73487,9.5291,9.57417,74837.538181163,0
+IBCP.US,D,20140724,000000,9.59083,9.74466,9.56732,9.73095,128604.63025176,0
+IBCP.US,D,20140725,000000,9.65158,9.78288,9.35762,9.50558,177036.24366953,0
+IBCP.US,D,20140728,000000,9.72213,9.88478,9.42916,9.83775,447366.82189286,0
+IBCP.US,D,20140729,000000,9.7917,10.1954,9.57417,10.1484,263879.6293778,0
+IBCP.US,D,20140730,000000,10.1778,10.4158,10.0474,10.3708,174214.40004385,0
+IBCP.US,D,20140731,000000,10.2777,10.4032,10.1464,10.2366,229902.1827848,0
+IBCP.US,D,20140801,000000,10.2082,10.3326,9.94455,10.07,188554.264342,0
+IBCP.US,D,20140804,000000,10.0161,10.1562,9.67313,9.87009,223862.5189234,0
+IBCP.US,D,20140805,000000,9.82012,9.90632,9.64962,9.71037,76512.27430765,0
+IBCP.US,D,20140806,000000,9.6653,9.77211,9.47717,9.6653,80840.46194472,0
+IBCP.US,D,20140807,000000,9.69077,9.74368,9.55751,9.57025,67760.987114093,0
+IBCP.US,D,20140808,000000,9.55066,9.71919,9.485,9.68196,92395.222715034,0
+IBCP.US,D,20140811,000000,9.69861,9.85343,9.59573,9.75741,87024.02452265,0
+IBCP.US,D,20140812,000000,9.74859,9.87303,9.63493,9.72801,115205.72068158,0
+IBCP.US,D,20140813,000000,9.71037,9.90144,9.49382,9.55066,113513.63506445,0
+IBCP.US,D,20140814,000000,9.51734,9.66236,9.46149,9.51734,73762.890319377,0
+IBCP.US,D,20140815,000000,9.60846,9.60846,9.20604,9.38604,157059.83602794,0
+IBCP.US,D,20140818,000000,9.43895,9.64374,9.43895,9.57907,127031.94995259,0
+IBCP.US,D,20140819,000000,9.62512,9.62512,9.48011,9.49382,53670.139034627,0
+IBCP.US,D,20140820,000000,9.46149,9.46149,9.18968,9.25532,103852.00989111,0
+IBCP.US,D,20140821,000000,9.22143,9.41739,9.21456,9.32235,90000.993005869,0
+IBCP.US,D,20140822,000000,9.58691,10.3972,9.32921,9.51734,111277.59188765,0
+IBCP.US,D,20140825,000000,9.60161,9.82012,9.41739,9.57907,122333.29966232,0
+IBCP.US,D,20140826,000000,9.55751,9.63493,9.38604,9.51734,133748.24394919,0
+IBCP.US,D,20140827,000000,9.51734,9.51734,9.32235,9.33803,62247.931321722,0
+IBCP.US,D,20140828,000000,9.32921,9.3929,9.22916,9.26307,81637.517956167,0
+IBCP.US,D,20140829,000000,9.26307,9.485,9.26307,9.43307,96482.558599604,0
+IBCP.US,D,20140902,000000,9.49382,9.59573,9.33803,9.41739,112382.85649763,0
+IBCP.US,D,20140903,000000,9.42719,9.51734,9.36253,9.40956,84339.956263868,0
+IBCP.US,D,20140904,000000,9.44777,9.61631,9.27659,9.34587,128064.75492517,0
+IBCP.US,D,20140905,000000,9.45463,9.67705,9.27659,9.40073,109419.15527197,0
+IBCP.US,D,20140908,000000,9.36938,9.48794,9.27081,9.41739,97998.087635456,0
+IBCP.US,D,20140909,000000,9.45463,9.52126,9.36253,9.43307,108236.32823321,0
+IBCP.US,D,20140910,000000,9.40956,9.46149,9.33803,9.42719,61890.735926067,0
+IBCP.US,D,20140911,000000,9.34782,9.52616,9.33803,9.46932,73659.813933773,0
+IBCP.US,D,20140912,000000,9.5095,9.56536,9.40073,9.5095,705684.40868118,0
+IBCP.US,D,20140915,000000,9.46149,9.51734,9.43895,9.485,121419.90000771,0
+IBCP.US,D,20140916,000000,9.43895,9.51734,9.42719,9.44777,1196855.6327807,0
+IBCP.US,D,20140917,000000,9.46149,9.69077,9.43993,9.62512,133689.05156934,0
+IBCP.US,D,20140918,000000,9.58103,9.98278,9.58103,9.93673,219456.76885755,0
+IBCP.US,D,20140919,000000,10.0386,10.1709,9.74859,9.77211,210373.80022517,0
+IBCP.US,D,20140922,000000,9.71037,9.74368,9.5095,9.55066,124572.40451394,0
+IBCP.US,D,20140923,000000,9.53302,9.55066,9.30765,9.33803,135130.07985124,0
+IBCP.US,D,20140924,000000,9.34587,9.42719,9.32235,9.41739,74316.032903507,0
+IBCP.US,D,20140925,000000,9.40073,9.43307,9.34587,9.3782,125277.61028079,0
+IBCP.US,D,20140926,000000,9.38604,9.53302,9.34587,9.45463,162400.41747211,0
+IBCP.US,D,20140929,000000,9.35468,9.41739,9.14363,9.18968,186462.11988173,0
+IBCP.US,D,20140930,000000,9.18301,9.30765,9.18301,9.26307,166020.33766752,0
+IBCP.US,D,20141001,000000,9.21456,9.36938,9.1302,9.15127,217444.22794261,0
+IBCP.US,D,20141002,000000,9.1302,9.23494,9.01203,9.16087,123320.1795126,0
+IBCP.US,D,20141003,000000,9.26307,9.28051,9.11364,9.13784,159415.28452271,0
+IBCP.US,D,20141006,000000,9.10599,9.20604,9.01948,9.03182,79036.114917524,0
+IBCP.US,D,20141007,000000,9.04417,9.18301,8.91836,8.98194,69351.016903897,0
+IBCP.US,D,20141008,000000,8.95637,9.23788,8.9407,9.21456,161323.72849378,0
+IBCP.US,D,20141009,000000,9.12226,9.20604,8.94628,9.01948,79635.182623951,0
+IBCP.US,D,20141010,000000,8.95001,9.14363,8.91189,8.95001,96840.774553533,0
+IBCP.US,D,20141013,000000,8.93501,9.24661,8.93501,9.02809,147977.88795382,0
+IBCP.US,D,20141014,000000,9.11364,9.40073,9.09748,9.22143,127797.36865757,0
+IBCP.US,D,20141015,000000,9.09748,9.33214,8.96509,9.10599,144714.14259581,0
+IBCP.US,D,20141016,000000,9.01203,9.28531,9.01203,9.22916,146607.27819278,0
+IBCP.US,D,20141017,000000,9.35468,9.35468,9.09748,9.19742,121109.65029263,0
+IBCP.US,D,20141020,000000,9.18968,9.23788,9.05946,9.14363,70133.785099518,0
+IBCP.US,D,20141021,000000,9.20604,9.29991,8.97254,9.27659,84796.145812034,0
+IBCP.US,D,20141022,000000,9.21456,9.34587,9.20604,9.24661,120602.4328308,0
+IBCP.US,D,20141023,000000,9.27081,9.34587,9.20604,9.32235,89416.213115268,0
+IBCP.US,D,20141024,000000,9.35468,9.47717,9.25532,9.47717,129093.47766466,0
+IBCP.US,D,20141027,000000,9.35468,9.485,8.92766,9.29217,81263.99362814,0
+IBCP.US,D,20141028,000000,9.20604,9.27659,8.96509,9.24661,178148.65218742,0
+IBCP.US,D,20141029,000000,9.24661,9.50166,9.1302,9.43895,711023.96956709,0
+IBCP.US,D,20141030,000000,9.40073,9.47717,9.27659,9.30765,251705.38973559,0
+IBCP.US,D,20141031,000000,9.40073,9.55751,9.24661,9.3782,196903.45157588,0
+IBCP.US,D,20141103,000000,9.40073,9.65256,9.31451,9.60846,105823.72847513,0
+IBCP.US,D,20141104,000000,9.56536,9.6653,9.28825,9.63493,70528.741151286,0
+IBCP.US,D,20141105,000000,9.68196,9.72017,9.55751,9.60161,45219.916531695,0
+IBCP.US,D,20141106,000000,9.59573,9.68196,9.47619,9.64962,52809.808410234,0
+IBCP.US,D,20141107,000000,9.63493,9.63493,9.36057,9.43895,83022.415533037,0
+IBCP.US,D,20141110,000000,9.42621,9.48403,9.21172,9.36742,123588.58633848,0
+IBCP.US,D,20141111,000000,9.36742,9.43895,9.30569,9.32039,89449.891538287,0
+IBCP.US,D,20141112,000000,9.29893,9.50166,9.21172,9.47619,109482.42988492,0
+IBCP.US,D,20141113,000000,9.41641,9.50166,9.26885,9.28345,49815.490436369,0
+IBCP.US,D,20141114,000000,9.26885,9.43895,9.21172,9.33607,65357.57238047,0
+IBCP.US,D,20141117,000000,9.33607,9.39094,9.29119,9.31255,103003.92596599,0
+IBCP.US,D,20141118,000000,9.32725,9.40858,9.28345,9.36742,89259.047141179,0
+IBCP.US,D,20141119,000000,9.35272,9.37624,9.25336,9.36742,117223.3643879,0
+IBCP.US,D,20141120,000000,9.32725,9.51636,9.32725,9.49284,135517.8919951,0
+IBCP.US,D,20141121,000000,9.48403,9.62512,9.32725,9.32725,76505.130399737,0
+IBCP.US,D,20141124,000000,9.36742,9.54085,9.36742,9.5095,79500.468931876,0
+IBCP.US,D,20141125,000000,9.54085,9.60552,9.43895,9.57907,32445.588624786,0
+IBCP.US,D,20141126,000000,9.50166,9.75839,9.46834,9.69861,62622.476208023,0
+IBCP.US,D,20141128,000000,9.61631,9.72899,9.46834,9.48403,49831.819368741,0
+IBCP.US,D,20141201,000000,9.50166,9.55751,9.35272,9.39094,169570.85990033,0
+IBCP.US,D,20141202,000000,9.36742,9.47619,9.32725,9.46834,136414.96271732,0
+IBCP.US,D,20141203,000000,9.54183,9.54183,9.36742,9.40858,136707.86294176,0
+IBCP.US,D,20141204,000000,9.37624,9.57907,9.36057,9.40858,111807.26163149,0
+IBCP.US,D,20141205,000000,9.39975,9.73781,9.39975,9.5095,81664.052471274,0
+IBCP.US,D,20141208,000000,9.5095,9.72017,9.42621,9.6653,159512.23755867,0
+IBCP.US,D,20141209,000000,9.57025,9.93772,9.38506,9.8211,215576.60630247,0
+IBCP.US,D,20141210,000000,9.81227,9.85441,9.58691,9.59573,96419.28398666,0
+IBCP.US,D,20141211,000000,9.65647,9.78974,9.58691,9.71037,84907.386663824,0
+IBCP.US,D,20141212,000000,9.61631,9.84559,9.61631,9.75839,69570.436932657,0
+IBCP.US,D,20141215,000000,9.77211,9.86224,9.6408,9.74957,68032.455614792,0
+IBCP.US,D,20141216,000000,9.78092,9.98476,9.63493,9.68196,168094.11207887,0
+IBCP.US,D,20141217,000000,9.75839,9.95435,9.59671,9.90632,105478.77977875,0
+IBCP.US,D,20141218,000000,9.99357,9.99357,9.78092,9.87793,158946.84827527,0
+IBCP.US,D,20141219,000000,9.84559,9.93772,9.74172,9.92108,264115.37833894,0
+IBCP.US,D,20141222,000000,9.96119,9.99357,9.89067,9.97693,60629.325900266,0
+IBCP.US,D,20141223,000000,9.97693,10.0925,9.97,10.0857,68798.894878041,0
+IBCP.US,D,20141224,000000,10.1425,10.1425,10.017,10.0788,137440.62378199,0
+IBCP.US,D,20141226,000000,10.0857,10.3013,9.97693,10.2326,184179.13102436,0
+IBCP.US,D,20141229,000000,10.211,10.2915,10.118,10.2405,65442.278717154,0
+IBCP.US,D,20141230,000000,10.2493,10.3071,10.2405,10.2493,53528.281434638,0
+IBCP.US,D,20141231,000000,10.2719,10.2915,10.1905,10.1905,70225.635344115,0
+IBCP.US,D,20150102,000000,10.2591,10.2591,9.83677,9.86224,51751.489480821,0
+IBCP.US,D,20150105,000000,9.79758,9.89067,9.76622,9.82795,112733.92854365,0
+IBCP.US,D,20150106,000000,9.8211,9.87107,9.57025,9.84559,124744.87886213,0
+IBCP.US,D,20150107,000000,9.93088,9.93088,9.67313,9.85441,100641.33356331,0
+IBCP.US,D,20150108,000000,9.92108,10.024,9.76916,9.95435,85767.717288217,0
+IBCP.US,D,20150109,000000,9.98476,10.1091,9.87793,9.96119,119296.11824097,0
+IBCP.US,D,20150112,000000,9.92108,9.97,9.78092,9.8985,78023.721110409,0
+IBCP.US,D,20150113,000000,9.88478,10.0416,9.59573,9.70254,116239.54621244,0
+IBCP.US,D,20150114,000000,9.61631,9.72899,9.52322,9.6653,68973.410342776,0
+IBCP.US,D,20150115,000000,9.61631,9.71037,9.56536,9.62512,173386.7272842,0
+IBCP.US,D,20150116,000000,9.58691,9.87793,9.58691,9.85441,88899.810628978,0
+IBCP.US,D,20150120,000000,9.8211,9.98476,9.70254,9.79758,55313.237854642,0
+IBCP.US,D,20150121,000000,9.74957,9.85441,9.46834,9.54968,96513.175347804,0
+IBCP.US,D,20150122,000000,9.49284,10.1259,9.49284,9.88478,125776.66327644,0
+IBCP.US,D,20150123,000000,9.95435,10.1091,9.87793,9.95435,227695.73579792,0
+IBCP.US,D,20150126,000000,10.0857,10.1425,9.97981,10.0318,161792.16474123,0
+IBCP.US,D,20150127,000000,10.024,10.0857,9.8211,9.91415,76665.358048645,0
+IBCP.US,D,20150128,000000,9.94554,9.95435,9.69861,9.75839,122668.04277596,0
+IBCP.US,D,20150129,000000,9.74368,9.98476,9.74368,9.94554,66504.67987966,0
+IBCP.US,D,20150130,000000,9.85441,9.87793,9.54085,9.60161,160050.07176871,0
+IBCP.US,D,20150202,000000,9.54085,9.79758,9.42621,9.74957,171783.43023684,0
+IBCP.US,D,20150203,000000,9.77211,9.93088,9.77211,9.83677,83446.96777473,0
+IBCP.US,D,20150204,000000,9.83677,9.95435,9.75839,9.78092,75540.702831468,0
+IBCP.US,D,20150205,000000,9.82795,9.93088,9.82795,9.85441,55949.045658908,0
+IBCP.US,D,20150206,000000,9.85441,10.1023,9.85441,9.93871,94194.466950863,0
+IBCP.US,D,20150209,000000,9.94653,9.98575,9.70939,9.71919,90465.347020221,0
+IBCP.US,D,20150210,000000,9.80444,9.8211,9.60161,9.75839,53429.287282128,0
+IBCP.US,D,20150211,000000,9.70939,9.81227,9.6604,9.74859,50145.130758645,0
+IBCP.US,D,20150212,000000,9.77211,9.87107,9.6555,9.79758,35184.767030325,0
+IBCP.US,D,20150213,000000,9.86224,9.93088,9.78092,9.8985,52172.980047694,0
+IBCP.US,D,20150217,000000,9.80444,10.2747,9.78092,10.2189,308532.11550954,0
+IBCP.US,D,20150218,000000,10.1199,10.1914,9.77211,9.87107,80477.143199424,0
+IBCP.US,D,20150219,000000,9.86224,9.97783,9.77211,9.8985,31328.077315521,0
+IBCP.US,D,20150220,000000,9.93088,9.94653,9.72801,9.84559,64947.307954603,0
+IBCP.US,D,20150223,000000,9.79758,9.94653,9.6604,9.93871,62057.086924615,0
+IBCP.US,D,20150224,000000,9.91415,9.94653,9.85441,9.8985,34415.266092257,0
+IBCP.US,D,20150225,000000,9.87107,9.93088,9.83677,9.88478,37274.870374046,0
+IBCP.US,D,20150226,000000,9.85441,10.0102,9.70939,9.97099,55228.531517957,0
+IBCP.US,D,20150227,000000,9.93871,10.0102,9.88478,10.0024,86045.309138555,0
+IBCP.US,D,20150302,000000,9.97099,10.1994,9.97099,10.1601,72661.707942485,0
+IBCP.US,D,20150303,000000,10.1356,10.1994,10.0877,10.1924,61062.042608146,0
+IBCP.US,D,20150304,000000,10.1435,10.1435,10.0425,10.0797,83880.705040883,0
+IBCP.US,D,20150305,000000,10.0641,10.1826,10.0024,10.1268,78653.405565036,0
+IBCP.US,D,20150306,000000,10.0877,10.1994,9.97783,10.0328,86556.608833478,0
+IBCP.US,D,20150309,000000,10.0504,10.1023,9.97099,10.0328,49584.844266602,0
+IBCP.US,D,20150310,000000,9.89067,9.97783,9.81227,9.88478,69096.897893845,0
+IBCP.US,D,20150311,000000,9.88478,10.0582,9.88478,10.0328,66801.66233719,0
+IBCP.US,D,20150312,000000,10.1199,10.1994,10.0935,10.1924,87957.83534272,0
+IBCP.US,D,20150313,000000,10.1738,10.2747,10.0102,10.1513,59020.926061544,0
+IBCP.US,D,20150316,000000,10.1924,10.1924,10.0582,10.1738,62845.978469876,0
+IBCP.US,D,20150317,000000,10.1111,10.1994,10.0729,10.1924,64506.426780537,0
+IBCP.US,D,20150318,000000,10.1826,10.2336,10.0504,10.1513,67692.609709783,0
+IBCP.US,D,20150319,000000,10.1513,10.1994,10.1356,10.1738,46274.153228015,0
+IBCP.US,D,20150320,000000,10.1924,10.1994,10.1268,10.1826,124931.64102615,0
+IBCP.US,D,20150323,000000,10.1738,10.2336,10.1435,10.2336,61828.481871395,0
+IBCP.US,D,20150324,000000,10.1826,10.3532,10.1738,10.1994,70236.861485122,0
+IBCP.US,D,20150325,000000,10.2189,10.3306,10.0504,10.0504,49462.377273806,0
+IBCP.US,D,20150326,000000,10.0425,10.1111,9.89067,9.93088,45254.615512986,0
+IBCP.US,D,20150327,000000,9.95435,9.98575,9.88478,9.92197,59662.85721545,0
+IBCP.US,D,20150330,000000,9.93871,10.2522,9.93871,10.1435,73811.877116495,0
+IBCP.US,D,20150331,000000,10.1435,10.1601,10.0425,10.0641,17054.549305133,0
+IBCP.US,D,20150401,000000,10.0425,10.3031,10.0024,10.2943,50226.775420509,0
+IBCP.US,D,20150402,000000,10.2278,10.2278,10.0935,10.1435,267064.79174877,0
+IBCP.US,D,20150406,000000,10.0877,10.2062,10.0425,10.1199,35311.316256215,0
+IBCP.US,D,20150407,000000,10.1111,10.1738,10.0504,10.0641,30768.811381753,0
+IBCP.US,D,20150408,000000,10.0641,10.1435,10.017,10.0935,22564.543422685,0
+IBCP.US,D,20150409,000000,10.1023,10.1268,9.92197,10.0877,70986.971815998,0
+IBCP.US,D,20150410,000000,10.0504,10.1199,10.0249,10.1111,25495.586783606,0
+IBCP.US,D,20150413,000000,10.1601,10.1924,10.0582,10.1356,13255.010853633,0
+IBCP.US,D,20150414,000000,10.0935,10.2062,9.98575,10.1924,78016.577202496,0
+IBCP.US,D,20150415,000000,10.2062,10.2336,10.1826,10.2062,44750.459725976,0
+IBCP.US,D,20150416,000000,10.0877,10.1994,10.0328,10.1738,26162.011336071,0
+IBCP.US,D,20150417,000000,10.1435,10.2189,9.8985,10.1994,142013.74540466,0
+IBCP.US,D,20150420,000000,10.1994,10.2062,10.0797,10.1826,101882.33242364,0
+IBCP.US,D,20150421,000000,10.2189,10.3532,10.0877,10.3169,68746.846406103,0
+IBCP.US,D,20150422,000000,10.2062,10.3952,10.1826,10.3091,119482.88040499,0
+IBCP.US,D,20150423,000000,10.1601,10.3463,10.1601,10.3169,89616.242536834,0
+IBCP.US,D,20150424,000000,10.2943,10.361,10.1738,10.3532,48953.11869543,0
+IBCP.US,D,20150427,000000,10.3247,10.5325,10.2062,10.2689,63102.138596474,0
+IBCP.US,D,20150428,000000,10.3306,10.4737,10.2689,10.3952,41814.313573689,0
+IBCP.US,D,20150429,000000,10.3698,10.4737,10.1994,10.3952,64252.307770485,0
+IBCP.US,D,20150430,000000,10.3532,10.3854,10.2278,10.3854,128751.59064311,0
+IBCP.US,D,20150501,000000,10.3854,10.4247,10.2513,10.4032,136799.71318636,0
+IBCP.US,D,20150504,000000,10.2611,10.4815,10.2513,10.4737,48093.80862931,0
+IBCP.US,D,20150505,000000,10.4168,10.4247,10.2415,10.2513,101774.15324667,0
+IBCP.US,D,20150506,000000,10.2679,10.4561,10.2052,10.409,115836.42569449,0
+IBCP.US,D,20150507,000000,10.3463,10.4335,10.2513,10.4032,57058.392501987,0
+IBCP.US,D,20150508,000000,10.3952,10.409,10.2611,10.2738,47843.771852351,0
+IBCP.US,D,20150511,000000,10.3169,10.4659,10.3169,10.3776,38829.180624284,0
+IBCP.US,D,20150512,000000,10.361,10.3982,10.2415,10.3169,89495.816660585,0
+IBCP.US,D,20150513,000000,10.3169,10.4815,10.3031,10.3031,53934.463627412,0
+IBCP.US,D,20150514,000000,10.3776,10.5197,10.3031,10.4737,34643.871145476,0
+IBCP.US,D,20150515,000000,10.4972,10.4972,10.3091,10.4815,44390.2026555,0
+IBCP.US,D,20150518,000000,10.4737,10.6393,10.4423,10.6246,65359.613497016,0
+IBCP.US,D,20150519,000000,10.5982,10.8441,10.5982,10.795,58372.871557998,0
+IBCP.US,D,20150520,000000,10.8441,10.8441,10.652,10.701,25123.083013851,0
+IBCP.US,D,20150521,000000,10.6148,10.7656,10.6148,10.7343,29058.355715699,0
+IBCP.US,D,20150522,000000,10.6765,10.8108,10.6765,10.7784,118653.1665288,0
+IBCP.US,D,20150526,000000,10.7275,10.7343,10.607,10.6324,83055.073397783,0
+IBCP.US,D,20150527,000000,10.607,10.7716,10.5119,10.6843,218017.7816922,0
+IBCP.US,D,20150528,000000,10.6393,10.6843,10.5462,10.6324,41395.884681636,0
+IBCP.US,D,20150529,000000,10.6324,10.701,10.4561,10.6609,79310.645093041,0
+IBCP.US,D,20150601,000000,10.6765,10.6961,10.5197,10.5589,90921.536568387,0
+IBCP.US,D,20150602,000000,10.4903,10.7862,10.4903,10.5335,89133.518473563,0
+IBCP.US,D,20150603,000000,10.5776,10.8294,10.5119,10.5119,139588.8989473,0
+IBCP.US,D,20150604,000000,10.4903,10.701,10.4815,10.5031,70429.746998776,0
+IBCP.US,D,20150605,000000,10.607,10.6609,10.4423,10.5335,68528.446935616,0
+IBCP.US,D,20150608,000000,10.5688,10.7079,10.5688,10.6765,59770.015834146,0
+IBCP.US,D,20150609,000000,10.6393,10.6765,10.5335,10.6687,128497.47163306,0
+IBCP.US,D,20150610,000000,10.6609,10.9381,10.6609,10.8441,103288.66172425,0
+IBCP.US,D,20150611,000000,10.8441,10.9744,10.7568,10.9048,53347.642620263,0
+IBCP.US,D,20150612,000000,10.8352,10.8979,10.7784,10.795,23856.570196684,0
+IBCP.US,D,20150615,000000,10.6921,10.802,10.607,10.6765,83627.606589104,0
+IBCP.US,D,20150616,000000,10.6324,10.8196,10.6324,10.802,108119.98459005,0
+IBCP.US,D,20150617,000000,10.8352,10.8352,10.6843,10.6921,35534.818518068,0
+IBCP.US,D,20150618,000000,10.749,10.795,10.6609,10.7716,59389.347598205,0
+IBCP.US,D,20150619,000000,10.6609,10.8108,10.6451,10.6451,127793.28642448,0
+IBCP.US,D,20150622,000000,10.7079,10.802,10.7079,10.7656,66876.163091142,0
+IBCP.US,D,20150623,000000,10.7275,10.802,10.6609,10.7784,77213.397841408,0
+IBCP.US,D,20150624,000000,10.7275,10.8294,10.7275,10.795,74745.687936566,0
+IBCP.US,D,20150625,000000,10.802,10.8352,10.6393,10.7275,187943.97049457,0
+IBCP.US,D,20150626,000000,10.7656,10.8441,10.6921,10.802,197073.88480751,0
+IBCP.US,D,20150629,000000,10.7656,10.8441,10.5501,10.5982,78173.743176584,0
+IBCP.US,D,20150630,000000,10.7343,10.7402,10.5266,10.6843,53973.244841797,0
+IBCP.US,D,20150701,000000,10.7862,10.7862,10.6148,10.6765,57990.16220551,0
+IBCP.US,D,20150702,000000,10.6148,10.701,10.5335,10.5335,76010.159637186,0
+IBCP.US,D,20150706,000000,10.4972,10.5589,10.409,10.5335,91750.229886308,0
+IBCP.US,D,20150707,000000,10.5119,10.5589,10.409,10.5031,86037.144672369,0
+IBCP.US,D,20150708,000000,10.5501,10.5589,10.4032,10.4815,98096.061229693,0
+IBCP.US,D,20150709,000000,10.5982,10.652,10.5197,10.5266,105328.75771258,0
+IBCP.US,D,20150710,000000,10.6148,10.749,10.6148,10.6765,93528.042398398,0
+IBCP.US,D,20150713,000000,10.7716,10.8675,10.6921,10.8294,90987.872856151,0
+IBCP.US,D,20150714,000000,10.8108,10.8803,10.7784,10.8108,67675.260219137,0
+IBCP.US,D,20150715,000000,10.8196,10.9048,10.8196,10.8803,69161.193065063,0
+IBCP.US,D,20150716,000000,10.9538,11.0322,10.8675,10.8675,96318.248717602,0
+IBCP.US,D,20150717,000000,10.9048,10.9048,10.7716,10.8597,72079.989726703,0
+IBCP.US,D,20150720,000000,10.9146,10.9146,10.7343,10.802,26399.80141375,0
+IBCP.US,D,20150721,000000,10.795,10.9244,10.6843,10.701,43526.810356288,0
+IBCP.US,D,20150722,000000,10.7079,10.8196,10.7079,10.7568,35025.559939691,0
+IBCP.US,D,20150723,000000,10.7862,10.795,10.5589,10.5982,48476.517981798,0
+IBCP.US,D,20150724,000000,10.6393,10.6393,10.4903,10.4903,68528.446935616,0
+IBCP.US,D,20150727,000000,10.5266,10.6246,10.4423,10.5335,167381.76240409,0
+IBCP.US,D,20150728,000000,10.5589,10.6393,10.4815,10.6148,251771.72602336,0
+IBCP.US,D,20150729,000000,10.5912,11.1027,10.5197,11.0008,159260.15966517,0
+IBCP.US,D,20150730,000000,10.9744,11.2771,10.9048,11.1978,322073.90323797,0
+IBCP.US,D,20150731,000000,11.238,11.2831,11.0391,11.238,394410.05309128,0
+IBCP.US,D,20150803,000000,11.2693,11.3996,11.0322,11.2919,80521.027205177,0
+IBCP.US,D,20150804,000000,11.3144,11.4271,11.3144,11.3556,91244.03298275,0
+IBCP.US,D,20150805,000000,11.4506,11.5516,11.3957,11.4271,74055.790543815,0
+IBCP.US,D,20150806,000000,11.4595,11.7122,11.4418,11.5996,192927.35654309,0
+IBCP.US,D,20150807,000000,11.5231,11.8681,11.4595,11.767,97307.169684432,0
+IBCP.US,D,20150810,000000,11.8523,12.0845,11.7759,12.0199,248198.75150853,0
+IBCP.US,D,20150811,000000,11.9023,12.0757,11.5348,11.8229,140283.89913141,0
+IBCP.US,D,20150812,000000,11.7044,11.7122,11.3957,11.4084,171235.39044408,0
+IBCP.US,D,20150813,000000,11.3888,11.6338,11.3888,11.5045,75195.754135091,0
+IBCP.US,D,20150814,000000,11.4751,11.6505,11.3732,11.5614,97813.366587988,0
+IBCP.US,D,20150817,000000,11.5437,11.7348,11.3957,11.6867,75445.79091205,0
+IBCP.US,D,20150818,000000,11.6553,11.7436,11.4819,11.5614,73419.982739547,0
+IBCP.US,D,20150819,000000,11.4967,11.7259,11.3888,11.531,94528.189506233,0
+IBCP.US,D,20150820,000000,11.4271,11.5231,11.2282,11.3232,83277.555101362,0
+IBCP.US,D,20150821,000000,11.1732,11.4271,11.0371,11.2458,88967.167475015,0
+IBCP.US,D,20150824,000000,10.6285,11.2693,10.603,10.6981,203234.99510343,0
+IBCP.US,D,20150825,000000,11.0371,11.1802,10.6981,11.0547,179826.44998873,0
+IBCP.US,D,20150826,000000,11.2625,11.2625,10.9998,11.1978,142045.38271113,0
+IBCP.US,D,20150827,000000,11.2458,11.3458,11.0371,11.1566,127258.51388927,0
+IBCP.US,D,20150828,000000,11.0705,11.2282,11.0234,11.2056,140149.18543934,0
+IBCP.US,D,20150831,000000,11.0841,11.2693,11.0371,11.1341,109943.72222444,0
+IBCP.US,D,20150901,000000,10.9597,11.1566,10.7245,10.7842,172752.96059648,0
+IBCP.US,D,20150902,000000,10.8871,11.2282,10.8871,11.2282,116009.92060094,0
+IBCP.US,D,20150903,000000,11.2458,11.3144,11.0793,11.141,61290.647661365,0
+IBCP.US,D,20150904,000000,11.0077,11.1566,11.0077,11.1341,67861.001824878,0
+IBCP.US,D,20150908,000000,11.2771,11.3144,11.1184,11.2282,82646.850088463,0
+IBCP.US,D,20150909,000000,11.3144,11.3144,11.1106,11.2527,83657.202779031,0
+IBCP.US,D,20150910,000000,11.1978,11.3644,11.0939,11.1732,67712.000316975,0
+IBCP.US,D,20150911,000000,11.0939,11.3556,11.0939,11.237,78858.537777969,0
+IBCP.US,D,20150914,000000,11.237,11.3556,11.2282,11.2282,48024.410666726,0
+IBCP.US,D,20150915,000000,11.2771,11.3379,11.2282,11.2919,59015.823270178,0
+IBCP.US,D,20150916,000000,11.189,11.3144,11.1498,11.1654,74940.614566766,0
+IBCP.US,D,20150917,000000,11.0841,11.2458,10.9372,10.991,108593.52362887,0
+IBCP.US,D,20150918,000000,10.8715,11.0841,10.6981,11.0547,119547.17557621,0
+IBCP.US,D,20150921,000000,11.0939,11.3232,11.0705,11.237,75065.122676109,0
+IBCP.US,D,20150922,000000,11.1263,11.3144,11.0547,11.1566,53579.309348303,0
+IBCP.US,D,20150923,000000,11.1498,11.1978,11.0841,11.189,39683.387899037,0
+IBCP.US,D,20150924,000000,11.1566,11.9023,11.1566,11.6338,385856.75420274,0
+IBCP.US,D,20150925,000000,11.6789,11.7994,11.5437,11.5614,169089.15639533,0
+IBCP.US,D,20150928,000000,11.5516,11.7181,11.3957,11.5858,104391.88521769,0
+IBCP.US,D,20150929,000000,11.6553,11.8377,11.5907,11.7044,179826.44998873,0
+IBCP.US,D,20150930,000000,11.7916,11.8308,11.6074,11.6789,802974.22887496,0
+IBCP.US,D,20151001,000000,11.7572,11.7916,11.5348,11.7259,168200.25013929,0
+IBCP.US,D,20151002,000000,11.5348,11.6505,11.3556,11.4967,173132.60827415,0
+IBCP.US,D,20151005,000000,11.5516,11.7504,11.3183,11.7436,101674.13853589,0
+IBCP.US,D,20151006,000000,11.7122,11.7572,11.4183,11.4271,217108.46427069,0
+IBCP.US,D,20151007,000000,11.4663,11.4967,11.381,11.4751,151393.69649457,0
+IBCP.US,D,20151008,000000,11.4751,11.6338,11.4418,11.4898,162768.83900878,0
+IBCP.US,D,20151009,000000,11.4819,11.5143,11.3888,11.4663,170478.13620529,0
+IBCP.US,D,20151012,000000,11.4751,11.626,11.3762,11.6162,156313.80793015,0
+IBCP.US,D,20151013,000000,11.5907,11.5907,11.4183,11.4898,99203.366956225,0
+IBCP.US,D,20151014,000000,11.4967,11.5231,11.331,11.3379,100844.42465969,0
+IBCP.US,D,20151015,000000,11.3732,11.6867,11.3556,11.6721,94654.738732122,0
+IBCP.US,D,20151016,000000,11.7122,11.7122,11.5516,11.6553,78982.025329038,0
+IBCP.US,D,20151019,000000,11.5996,11.7122,11.5348,11.6553,103198.8525962,0
+IBCP.US,D,20151020,000000,11.6074,11.6955,11.5614,11.6427,69720.458998831,0
+IBCP.US,D,20151021,000000,11.6789,11.7504,11.5996,11.6553,234171.17804201,0
+IBCP.US,D,20151022,000000,11.7259,11.8229,11.626,11.6427,224564.66301542,0
+IBCP.US,D,20151023,000000,11.7122,11.7818,11.5437,11.5437,261213.93116794,0
+IBCP.US,D,20151026,000000,11.5143,11.7122,11.4898,11.5516,115503.72369739,0
+IBCP.US,D,20151027,000000,11.4967,11.5702,11.3732,11.4898,139388.86952572,0
+IBCP.US,D,20151028,000000,11.4819,11.8523,11.4751,11.8151,398453.5049701,0
+IBCP.US,D,20151029,000000,11.7818,11.8601,10.8509,11.4898,322378.02960342,0
+IBCP.US,D,20151030,000000,11.5143,11.5437,11.3888,11.4595,252994.35483477,0
+IBCP.US,D,20151102,000000,11.4595,11.6955,11.3957,11.6338,110898.96476826,0
+IBCP.US,D,20151103,000000,11.5907,11.5907,11.4506,11.4663,95539.562755074,0
+IBCP.US,D,20151104,000000,11.4751,11.626,11.3604,11.576,132496.01894785,0
+IBCP.US,D,20151105,000000,11.6338,11.7358,11.5348,11.6955,67615.047281012,0
+IBCP.US,D,20151106,000000,11.6505,11.9983,11.5437,11.9532,88857.967739772,0
+IBCP.US,D,20151109,000000,11.9532,11.9532,11.7201,11.8161,92550.347572575,0
+IBCP.US,D,20151110,000000,11.8014,12.1728,11.6074,12.0953,179470.27515135,0
+IBCP.US,D,20151111,000000,12.1267,12.2707,12.0307,12.1336,76666.378606919,0
+IBCP.US,D,20151112,000000,12.0631,12.2707,11.8239,11.9336,134604.49234049,0
+IBCP.US,D,20151113,000000,11.8543,12.11,11.8543,11.9807,138127.45949993,0
+IBCP.US,D,20151116,000000,12.014,12.2825,11.8543,12.0777,128571.97238701,0
+IBCP.US,D,20151117,000000,12.11,12.3266,11.9905,12.0228,105450.2041471,0
+IBCP.US,D,20151118,000000,12.0875,12.0875,11.8778,12.0689,219816.00536976,0
+IBCP.US,D,20151119,000000,12.0689,12.0689,11.8465,11.962,69501.038970072,0
+IBCP.US,D,20151120,000000,12.0062,12.3168,11.9434,12.2393,149939.40095511,0
+IBCP.US,D,20151123,000000,12.2227,12.3883,12.2227,12.3334,80436.320868492,0
+IBCP.US,D,20151124,000000,12.4373,12.5274,12.2463,12.4521,60830.375880107,0
+IBCP.US,D,20151125,000000,12.4521,12.4735,12.0062,12.4431,54041.622246108,0
+IBCP.US,D,20151127,000000,12.4589,12.5402,12.0631,12.4735,38331.148186913,0
+IBCP.US,D,20151130,000000,12.5,12.5716,12.3266,12.3412,103939.77790262,0
+IBCP.US,D,20151201,000000,12.4207,12.6195,12.2991,12.4902,95549.768337807,0
+IBCP.US,D,20151202,000000,12.5862,12.6353,12.3502,12.3648,49657.303904007,0
+IBCP.US,D,20151203,000000,12.4373,12.5402,12.11,12.1659,82727.474192053,0
+IBCP.US,D,20151204,000000,12.2227,12.3648,12.1414,12.2629,232635.23784069,0
+IBCP.US,D,20151207,000000,12.2393,12.2629,11.9748,12.0375,70256.252092314,0
+IBCP.US,D,20151208,000000,11.9434,12.0953,11.768,11.7926,508155.35488377,0
+IBCP.US,D,20151209,000000,11.8014,11.9748,11.7181,11.8699,148428.97471063,0
+IBCP.US,D,20151210,000000,11.8699,12.1267,11.7269,11.9336,135109.66868577,0
+IBCP.US,D,20151211,000000,11.7132,12.014,11.0214,11.8964,273734.1400648,0
+IBCP.US,D,20151214,000000,11.919,12.0453,11.7759,12.0228,118258.21047703,0
+IBCP.US,D,20151215,000000,12.0953,12.3971,11.968,12.0375,160872.64173699,0
+IBCP.US,D,20151216,000000,12.1267,12.2707,11.7132,12.1012,77923.706399626,0
+IBCP.US,D,20151217,000000,12.1659,12.2629,11.9101,11.9532,47253.889170384,0
+IBCP.US,D,20151218,000000,11.9043,12.0307,11.576,11.9434,459744.15263146,0
+IBCP.US,D,20151221,000000,11.9983,12.1414,11.8621,11.9748,118391.90361083,0
+IBCP.US,D,20151222,000000,12.0551,12.1188,11.8543,12.0875,70340.958428999,0
+IBCP.US,D,20151223,000000,12.1336,12.1659,11.962,12.0953,61587.630118896,0
+IBCP.US,D,20151224,000000,12.1659,12.3502,12.1502,12.1884,68580.495407555,0
+IBCP.US,D,20151228,000000,12.1336,12.2393,11.962,12.0875,195704.29560475,0
+IBCP.US,D,20151229,000000,12.1414,12.2149,11.9336,12.1816,74137.435205679,0
+IBCP.US,D,20151230,000000,12.1884,12.4118,12.0875,12.3502,64158.416409341,0
+IBCP.US,D,20151231,000000,12.3502,12.5176,12.0689,12.1188,129567.01670348,0
+IBCP.US,D,20160104,000000,11.9807,11.9807,11.576,11.6553,111936.8725322,0
+IBCP.US,D,20160105,000000,11.6877,11.7926,11.6162,11.7358,36402.293050374,0
+IBCP.US,D,20160106,000000,11.6162,11.7926,11.6162,11.7269,31881.219899651,0
+IBCP.US,D,20160107,000000,11.576,11.6643,11.5437,11.6162,142904.69277725,0
+IBCP.US,D,20160108,000000,11.6643,11.8465,11.4173,11.4496,102305.86410706,0
+IBCP.US,D,20160111,000000,11.4957,11.6338,11.3986,11.4741,59707.761779476,0
+IBCP.US,D,20160112,000000,11.5516,11.5632,11.3252,11.4585,79213.692057078,0
+IBCP.US,D,20160113,000000,11.4809,11.5045,11.3438,11.4075,113353.40741555,0
+IBCP.US,D,20160114,000000,11.5231,11.7926,11.3634,11.3948,76733.735452956,0
+IBCP.US,D,20160115,000000,11.1321,11.7504,11.1282,11.2673,143441.50642901,0
+IBCP.US,D,20160119,000000,11.3879,11.5348,11.235,11.3536,144152.83554549,0
+IBCP.US,D,20160120,000000,11.2262,11.4173,11.0557,11.2909,83507.180712855,0
+IBCP.US,D,20160121,000000,11.2174,11.3056,11.0518,11.1233,90516.374933886,0
+IBCP.US,D,20160122,000000,11.2262,11.3948,11.0675,11.3732,54787.650343892,0
+IBCP.US,D,20160125,000000,12.5862,12.8518,11.4173,11.4741,150730.33361692,0
+IBCP.US,D,20160126,000000,11.5907,11.7269,11.3438,11.6162,114790.35346436,0
+IBCP.US,D,20160127,000000,11.5996,12.2227,11.5045,11.9983,701165.37664699,0
+IBCP.US,D,20160128,000000,12.0631,12.2463,11.9983,12.0551,136732.35634033,0
+IBCP.US,D,20160129,000000,12.0551,12.0631,11.9434,12.0453,255453.90027343,0
+IBCP.US,D,20160201,000000,12.014,12.0953,11.8699,12.0453,131713.25075222,0
+IBCP.US,D,20160202,000000,11.9532,12.0228,11.8082,11.9043,51703.523241976,0
+IBCP.US,D,20160203,000000,11.9915,12.0317,11.767,11.9101,116310.98529157,0
+IBCP.US,D,20160204,000000,11.919,12.0787,11.6789,11.9043,96187.61725862,0
+IBCP.US,D,20160205,000000,11.8543,12.0072,11.6553,11.6553,284643.90800638,0
+IBCP.US,D,20160208,000000,11.5594,12.2403,11.4711,11.5838,81992.672235276,0
+IBCP.US,D,20160209,000000,11.5025,11.8327,11.4232,11.529,307755.47066356,0
+IBCP.US,D,20160210,000000,11.5594,11.7181,11.386,11.3977,86192.26952991,0
+IBCP.US,D,20160211,000000,11.2566,11.334,11.1125,11.2135,53966.100933884,0
+IBCP.US,D,20160212,000000,11.334,11.5907,11.3036,11.5211,61020.19971894,0
+IBCP.US,D,20160216,000000,11.6319,11.6867,11.4633,11.6064,100707.66985107,0
+IBCP.US,D,20160217,000000,11.6553,11.6553,11.4555,11.5594,132124.53573637,0
+IBCP.US,D,20160218,000000,11.5496,11.6711,11.4791,11.6553,117839.78158497,0
+IBCP.US,D,20160219,000000,11.6485,11.8778,11.624,11.7348,148865.7736516,0
+IBCP.US,D,20160222,000000,11.8778,11.8778,11.6319,11.7044,128129.05009639,0
+IBCP.US,D,20160223,000000,11.6485,11.7916,11.5907,11.5986,76441.855786792,0
+IBCP.US,D,20160224,000000,11.5025,11.6711,11.3918,11.6407,79164.705259959,0
+IBCP.US,D,20160225,000000,11.6485,11.9141,11.6485,11.8621,198591.45495991,0
+IBCP.US,D,20160226,000000,11.9434,11.9817,11.8151,11.8876,85034.956447987,0
+IBCP.US,D,20160229,000000,11.9258,11.968,11.4791,11.7818,96033.512959352,0
+IBCP.US,D,20160301,000000,11.8004,12.0238,11.7759,11.7916,99414.622518798,0
+IBCP.US,D,20160302,000000,11.8004,12.0238,11.6955,11.8004,85638.106387507,0
+IBCP.US,D,20160303,000000,11.8073,11.9993,11.7759,11.9748,62270.383603734,0
+IBCP.US,D,20160304,000000,11.9915,12.0317,11.6955,11.8004,110675.4625064,0
+IBCP.US,D,20160307,000000,11.7759,11.9915,11.7759,11.8396,89173.320246222,0
+IBCP.US,D,20160308,000000,11.8073,11.9101,11.7259,11.7259,95566.097270179,0
+IBCP.US,D,20160309,000000,11.8004,11.8279,11.6749,11.7348,43956.465389347,0
+IBCP.US,D,20160310,000000,11.7348,11.8279,11.5496,11.5986,71814.644575645,0
+IBCP.US,D,20160311,000000,11.624,11.7572,11.6064,11.7572,122558.84304072,0
+IBCP.US,D,20160314,000000,11.7181,11.767,11.6995,11.7259,70769.592903786,0
+IBCP.US,D,20160315,000000,11.6789,11.8004,11.6711,11.6867,75116.150589774,0
+IBCP.US,D,20160316,000000,11.7044,11.767,11.5594,11.6485,76397.971781041,0
+IBCP.US,D,20160317,000000,11.6064,11.7818,11.5986,11.7259,123608.99750395,0
+IBCP.US,D,20160318,000000,11.767,11.9434,11.7122,11.7504,127414.65930508,0
+IBCP.US,D,20160321,000000,11.7572,11.7572,11.6711,11.7122,77652.237898927,0
+IBCP.US,D,20160322,000000,11.6485,11.7259,11.5211,11.5496,75546.826181107,0
+IBCP.US,D,20160323,000000,11.5496,11.5996,11.4791,11.5025,82584.596033791,0
+IBCP.US,D,20160324,000000,11.4633,11.4711,11.3173,11.4232,89200.875319602,0
+IBCP.US,D,20160328,000000,11.4711,11.5339,11.3594,11.4477,50556.415742785,0
+IBCP.US,D,20160329,000000,11.4232,11.6553,11.334,11.575,67278.263050822,0
+IBCP.US,D,20160330,000000,11.5986,11.7348,11.5838,11.6553,50259.433285255,0
+IBCP.US,D,20160331,000000,11.6407,11.6789,11.5113,11.6407,198034.2301427,0
+IBCP.US,D,20160401,000000,11.5496,12.0032,11.5427,11.9915,108708.84671375,0
+IBCP.US,D,20160404,000000,11.962,11.962,11.6711,11.6867,53732.393089298,0
+IBCP.US,D,20160405,000000,11.6142,11.7818,11.4869,11.6955,55237.716542417,0
+IBCP.US,D,20160406,000000,11.6623,11.7181,11.5427,11.6789,70745.099505226,0
+IBCP.US,D,20160407,000000,11.6142,11.624,11.4477,11.4937,74499.733392701,0
+IBCP.US,D,20160408,000000,11.529,11.6319,11.3173,11.3977,40815.187024127,0
+IBCP.US,D,20160411,000000,11.4143,11.5211,11.3262,11.3496,47330.431040881,0
+IBCP.US,D,20160412,000000,11.3173,11.4379,11.2487,11.4143,36131.845107949,0
+IBCP.US,D,20160413,000000,11.4477,11.7348,11.4477,11.7181,59725.111270122,0
+IBCP.US,D,20160414,000000,11.6955,11.9258,11.6955,11.7818,37481.023145252,0
+IBCP.US,D,20160415,000000,11.7572,11.9101,11.7572,11.8327,28020.447951752,0
+IBCP.US,D,20160418,000000,11.8465,11.9258,11.7436,11.8621,41198.916934889,0
+IBCP.US,D,20160419,000000,11.8876,11.962,11.8396,11.9043,23654.499658571,0
+IBCP.US,D,20160420,000000,11.8876,11.9915,11.8396,11.9434,24556.673172169,0
+IBCP.US,D,20160421,000000,11.919,11.9915,11.8151,11.8621,20629.564936507,0
+IBCP.US,D,20160422,000000,11.8876,11.9101,11.7436,11.8876,43028.777918917,0
+IBCP.US,D,20160425,000000,11.4869,11.7916,11.4869,11.6485,70480.774912441,0
+IBCP.US,D,20160426,000000,11.7259,12.0385,11.6142,11.9748,78968.758071485,0
+IBCP.US,D,20160427,000000,11.9915,12.1022,11.8004,12.0767,59081.138999668,0
+IBCP.US,D,20160428,000000,12.0639,12.1982,12.0072,12.1277,96401.934496013,0
+IBCP.US,D,20160429,000000,12.111,12.159,11.9758,12.1198,86664.788010449,0
+IBCP.US,D,20160502,000000,12.1835,12.2473,12.0032,12.1668,48364.256571735,0
+IBCP.US,D,20160503,000000,12.0885,12.2561,11.8964,11.919,32289.443208971,0
+IBCP.US,D,20160504,000000,11.8543,12.0081,11.8151,11.8964,32571.117292402,0
+IBCP.US,D,20160505,000000,11.9101,11.9915,11.8063,11.8229,43128.792629701,0
+IBCP.US,D,20160506,000000,11.8543,12.0081,11.6848,11.7759,34159.105965658,0
+IBCP.US,D,20160509,000000,11.8229,12.0081,11.8063,11.8317,28706.263111411,0
+IBCP.US,D,20160510,000000,11.8699,12.1032,11.8317,11.8699,24166.819911768,0
+IBCP.US,D,20160511,000000,11.8543,11.8778,11.8092,11.8317,29361.46152287,0
+IBCP.US,D,20160512,000000,11.8465,11.919,11.7504,11.8229,34876.558431789,0
+IBCP.US,D,20160513,000000,11.7994,11.9336,11.7994,11.8317,21532.759008378,0
+IBCP.US,D,20160516,000000,11.8964,12.0639,11.8229,11.8386,29922.768573186,0
+IBCP.US,D,20160517,000000,11.8151,11.8543,11.7112,11.7436,78140.064753565,0
+IBCP.US,D,20160518,000000,11.7181,12.0709,11.7181,11.9915,42379.702857097,0
+IBCP.US,D,20160519,000000,11.919,11.919,11.7201,11.8465,27021.321402191,0
+IBCP.US,D,20160520,000000,11.8964,12.0639,11.8386,11.9043,35225.589361257,0
+IBCP.US,D,20160523,000000,11.8778,11.968,11.8229,11.8699,23914.742018262,0
+IBCP.US,D,20160524,000000,11.9915,12.1444,11.9915,12.0895,28473.575825098,0
+IBCP.US,D,20160525,000000,12.1002,12.1855,12.015,12.1286,34667.343985762,0
+IBCP.US,D,20160526,000000,12.015,12.1532,11.9993,12.0081,24543.405914616,0
+IBCP.US,D,20160527,000000,12.0639,12.0895,11.9993,12.0571,15482.889564249,0
+IBCP.US,D,20160531,000000,12.1286,12.1286,11.8063,11.9336,72802.5449842,0
+IBCP.US,D,20160601,000000,11.9258,12.1444,11.9043,12.1032,48422.428393313,0
+IBCP.US,D,20160602,000000,12.0473,12.1532,11.962,12.1532,20424.432723573,0
+IBCP.US,D,20160603,000000,12.1032,12.1032,11.9258,12.0797,29553.32647825,0
+IBCP.US,D,20160606,000000,12.0639,12.1914,12.0639,12.1444,39847.697781038,0
+IBCP.US,D,20160607,000000,12.0709,12.1678,12.0571,12.0571,16978.007434635,0
+IBCP.US,D,20160608,000000,12.0473,12.209,12.0473,12.1766,74814.065340877,0
+IBCP.US,D,20160609,000000,12.0081,12.1678,12.0081,12.0709,33884.57579014,0
+IBCP.US,D,20160610,000000,12.0081,12.1286,12.0081,12.0709,13093.762646452,0
+IBCP.US,D,20160613,000000,12.0639,12.0973,11.7662,11.8543,65511.676679739,0
+IBCP.US,D,20160614,000000,11.7759,11.8778,11.7181,11.8386,66418.952984703,0
+IBCP.US,D,20160615,000000,11.7181,11.962,11.7181,11.8229,37539.194966831,0
+IBCP.US,D,20160616,000000,11.7504,11.8229,11.6123,11.6946,39313.945804102,0
+IBCP.US,D,20160617,000000,11.7338,11.9748,11.6221,11.9532,171941.61676921,0
+IBCP.US,D,20160620,000000,12.0395,12.0571,11.8229,11.8465,64114.532403589,0
+IBCP.US,D,20160621,000000,11.8543,11.919,11.7759,11.8465,53002.693923888,0
+IBCP.US,D,20160622,000000,11.8876,11.9572,11.8317,11.8386,64607.462049593,0
+IBCP.US,D,20160623,000000,11.9101,12.0503,11.8317,11.8876,89446.829863467,0
+IBCP.US,D,20160624,000000,11.5182,11.6044,10.7932,11.4771,198743.51814264,0
+IBCP.US,D,20160627,000000,11.2174,11.2831,11.1165,11.1478,119193.04185537,0
+IBCP.US,D,20160628,000000,11.2625,11.331,11.1674,11.2693,58449.413428496,0
+IBCP.US,D,20160629,000000,11.3654,11.5319,11.3075,11.4447,94199.56974223,0
+IBCP.US,D,20160630,000000,11.5084,11.7034,11.2262,11.6691,332947.95163999,0
+IBCP.US,D,20160701,000000,11.6613,11.7759,11.577,11.6691,45700.599478419,0
+IBCP.US,D,20160705,000000,11.6535,11.7112,11.6221,11.6613,57095.132599825,0
+IBCP.US,D,20160706,000000,11.5182,11.6643,11.5182,11.6465,41735.730586645,0
+IBCP.US,D,20160707,000000,11.6465,11.7034,11.5486,11.5574,64195.15650718,0
+IBCP.US,D,20160708,000000,11.6397,11.7662,11.5819,11.7436,83005.066042391,0
+IBCP.US,D,20160711,000000,11.725,11.9258,11.6535,11.8964,25050.623376446,0
+IBCP.US,D,20160712,000000,11.9258,12.1444,11.8778,12.1286,74496.67171788,0
+IBCP.US,D,20160713,000000,12.1208,12.16,11.9915,12.1032,37487.146494893,0
+IBCP.US,D,20160714,000000,12.1855,12.1855,12.1208,12.1355,36795.207985595,0
+IBCP.US,D,20160715,000000,12.1444,12.1766,12.0395,12.1208,31881.219899651,0
+IBCP.US,D,20160718,000000,12.0639,12.1444,12.0639,12.0709,18670.093051769,0
+IBCP.US,D,20160719,000000,12.0895,12.1444,12.0571,12.0973,16054.402197298,0
+IBCP.US,D,20160720,000000,12.0973,12.1532,12.0327,12.0797,25180.234277156,0
+IBCP.US,D,20160721,000000,12.0973,12.0973,11.919,11.9434,14170.451624785,0
+IBCP.US,D,20160722,000000,11.968,12.1286,11.962,12.0895,11924.202865249,0
+IBCP.US,D,20160725,000000,12.0895,12.0895,11.962,12.0248,13744.878824818,0
+IBCP.US,D,20160726,000000,12.0395,12.1355,12.0327,12.1032,18907.883129448,0
+IBCP.US,D,20160727,000000,12.1032,12.1444,12.0973,12.1286,20529.550225723,0
+IBCP.US,D,20160728,000000,12.1914,12.2776,12.1355,12.2423,312109.17225746,0
+IBCP.US,D,20160729,000000,12.209,12.3706,12.1766,12.3706,204360.67087889,0
+IBCP.US,D,20160801,000000,12.2727,12.3315,12.2257,12.2659,178519.11484063,0
+IBCP.US,D,20160802,000000,12.2571,12.6675,12.2169,12.6009,94609.834168097,0
+IBCP.US,D,20160803,000000,12.6274,12.74,12.5334,12.6754,107403.5526822,0
+IBCP.US,D,20160804,000000,12.7234,12.7822,12.6607,12.7234,77537.935372317,0
+IBCP.US,D,20160805,000000,12.7578,13.0556,12.7578,12.7871,190066.73170303,0
+IBCP.US,D,20160808,000000,12.8293,12.9332,12.6529,12.8694,37214.657435921,0
+IBCP.US,D,20160809,000000,12.8929,13.134,12.8537,12.9958,96168.226651427,0
+IBCP.US,D,20160810,000000,12.9958,13.0125,12.8929,12.9694,58842.328363716,0
+IBCP.US,D,20160811,000000,12.9596,13.1898,12.9596,13.1526,48163.206591894,0
+IBCP.US,D,20160812,000000,13.1183,13.1526,12.989,13.134,42463.388635508,0
+IBCP.US,D,20160815,000000,13.1859,13.2065,13.0948,13.1526,49428.698850788,0
+IBCP.US,D,20160816,000000,13.0635,13.1781,13.0635,13.1262,43513.543098735,0
+IBCP.US,D,20160817,000000,13.1262,13.2006,13.0389,13.0733,95447.712510477,0
+IBCP.US,D,20160818,000000,13.0389,13.1526,12.9086,12.9958,41131.56008885,0
+IBCP.US,D,20160819,000000,12.9508,13.2026,12.8694,12.985,47792.743938686,0
+IBCP.US,D,20160822,000000,12.9958,12.9958,12.7734,12.9252,43225.745665664,0
+IBCP.US,D,20160823,000000,12.9018,13.0733,12.8841,13.0389,45222.978206515,0
+IBCP.US,D,20160824,000000,13.0056,13.0556,12.9596,13.0467,94088.32889044,0
+IBCP.US,D,20160825,000000,13.1114,13.2065,13.0889,13.1438,58356.542625625,0
+IBCP.US,D,20160826,000000,13.1781,13.3133,13.1526,13.2751,45383.205855423,0
+IBCP.US,D,20160829,000000,13.2918,13.2976,13.1114,13.1859,34843.900567043,0
+IBCP.US,D,20160830,000000,13.1526,13.2976,13.1526,13.2829,29757.438132911,0
+IBCP.US,D,20160831,000000,13.2976,13.2976,13.0948,13.1859,40139.577447202,0
+IBCP.US,D,20160901,000000,13.2976,13.2976,13.0635,13.1947,36822.763058973,0
+IBCP.US,D,20160902,000000,13.2006,13.3436,13.2006,13.3064,43894.211334676,0
+IBCP.US,D,20160906,000000,13.327,13.327,13.1781,13.2153,32705.830984478,0
+IBCP.US,D,20160907,000000,13.1183,13.425,13.0467,13.327,38486.273044454,0
+IBCP.US,D,20160908,000000,13.2663,13.2976,13.1624,13.2153,68919.32075429,0
+IBCP.US,D,20160909,000000,13.1781,13.2153,13.0948,13.1134,80938.435538956,0
+IBCP.US,D,20160912,000000,13.0948,13.1692,12.989,13.1526,34043.782880775,0
+IBCP.US,D,20160913,000000,13.0811,13.1183,12.9508,13.0311,33996.837200203,0
+IBCP.US,D,20160914,000000,13.0948,13.0948,12.9018,12.9116,41338.73341833,0
+IBCP.US,D,20160915,000000,12.9332,12.9694,12.9252,12.9332,56998.179563861,0
+IBCP.US,D,20160916,000000,12.942,13.2663,12.8537,13.2399,189228.85336065,0
+IBCP.US,D,20160919,000000,13.1614,13.2663,13.1614,13.2319,38935.318684706,0
+IBCP.US,D,20160920,000000,13.2319,13.3368,13.2065,13.2575,35460.317764116,0
+IBCP.US,D,20160921,000000,13.2663,13.3202,13.1526,13.2829,39479.276244377,0
+IBCP.US,D,20160922,000000,13.2966,13.4427,13.2751,13.4427,75815.233006985,0
+IBCP.US,D,20160923,000000,13.3368,13.4113,13.1859,13.2663,67289.489191829,0
+IBCP.US,D,20160926,000000,13.1781,13.2153,13.0223,13.0351,77809.403873016,0
+IBCP.US,D,20160927,000000,13.2231,13.4427,13.0733,13.3711,174775.70709416,0
+IBCP.US,D,20160928,000000,13.3436,13.4995,13.3133,13.4916,75954.028932155,0
+IBCP.US,D,20160929,000000,13.4995,13.6317,13.4603,13.524,104553.13342486,0
+IBCP.US,D,20160930,000000,13.5318,13.7415,13.4995,13.6043,370160.56795937,0
+IBCP.US,D,20161003,000000,13.6043,13.6533,13.4515,13.5739,41790.840733403,0
+IBCP.US,D,20161004,000000,13.5376,13.6289,13.3966,13.4113,43582.94106132,0
+IBCP.US,D,20161005,000000,13.4427,13.5465,13.4113,13.4427,33599.840031889,0
+IBCP.US,D,20161006,000000,13.4916,13.4916,13.2976,13.4515,24391.342731894,0
+IBCP.US,D,20161007,000000,13.3525,13.4427,13.3133,13.4113,27725.506610769,0
+IBCP.US,D,20161010,000000,13.4181,13.5808,13.4181,13.5553,30213.627681076,0
+IBCP.US,D,20161011,000000,13.5553,13.5808,13.4769,13.5376,35659.32662741,0
+IBCP.US,D,20161012,000000,13.5808,13.9042,13.5739,13.7415,95783.476182393,0
+IBCP.US,D,20161013,000000,13.6445,13.7268,13.2006,13.2575,31992.46075144,0
+IBCP.US,D,20161014,000000,13.327,13.4691,13.3064,13.4035,23960.667140561,0
+IBCP.US,D,20161017,000000,13.3525,13.4769,13.327,13.4427,27533.641655388,0
+IBCP.US,D,20161018,000000,13.3976,13.5083,13.3966,13.4427,25648.670524601,0
+IBCP.US,D,20161019,000000,13.4181,13.6043,13.3799,13.4995,50290.050033454,0
+IBCP.US,D,20161020,000000,13.5376,13.6611,13.4603,13.5376,50060.424421961,0
+IBCP.US,D,20161021,000000,13.4181,13.4769,13.3182,13.4035,15888.05119875,0
+IBCP.US,D,20161024,000000,13.4995,13.6131,13.4035,13.5642,27038.670892837,0
+IBCP.US,D,20161025,000000,13.4554,13.5642,13.4377,13.5376,32106.76327805,0
+IBCP.US,D,20161026,000000,13.5553,13.6209,13.3966,13.4113,38020.898471829,0
+IBCP.US,D,20161027,000000,13.7258,13.7258,13.425,13.4838,46775.247340205,0
+IBCP.US,D,20161028,000000,13.5376,13.9374,13.4769,13.5896,46535.416145979,0
+IBCP.US,D,20161031,000000,13.6209,13.6209,13.5376,13.5808,68601.927131294,0
+IBCP.US,D,20161101,000000,13.5376,13.6209,13.4995,13.5376,77494.051366565,0
+IBCP.US,D,20161102,000000,13.5376,13.5808,13.2976,13.3799,88305.845713917,0
+IBCP.US,D,20161103,000000,13.5004,13.5828,13.3799,13.5386,47205.922931538,0
+IBCP.US,D,20161104,000000,13.4603,13.6631,13.4603,13.5386,102578.35316603,0
+IBCP.US,D,20161107,000000,13.5386,13.8267,13.5386,13.7444,60614.017526167,0
+IBCP.US,D,20161108,000000,13.6229,13.7444,13.5004,13.5386,52210.740703807,0
+IBCP.US,D,20161109,000000,13.5386,13.7033,13.5004,13.6631,155100.3641432,0
+IBCP.US,D,20161110,000000,13.8267,14.3138,13.7033,14.3138,146592.99037696,0
+IBCP.US,D,20161111,000000,14.3568,14.4764,14.2119,14.3931,270278.5297514,0
+IBCP.US,D,20161114,000000,14.4333,14.6802,14.4333,14.6391,155361.62706116,0
+IBCP.US,D,20161115,000000,14.5969,15.3289,14.3568,15.1672,184398.55105312,0
+IBCP.US,D,20161116,000000,15.1672,15.2475,14.7204,15.2083,96499.90809025,0
+IBCP.US,D,20161117,000000,15.125,15.2916,15.125,15.1672,122141.43470694,0
+IBCP.US,D,20161118,000000,15.2083,15.371,15.0868,15.2475,145029.49510226,0
+IBCP.US,D,20161121,000000,15.2475,15.2475,15.0055,15.2083,56163.362896301,0
+IBCP.US,D,20161122,000000,15.2083,15.2475,14.885,15.2083,90277.564297934,0
+IBCP.US,D,20161123,000000,15.2083,15.2916,15.1672,15.1672,80754.735049762,0
+IBCP.US,D,20161125,000000,15.1672,15.2475,15.0868,15.2083,23681.034173677,0
+IBCP.US,D,20161128,000000,15.125,15.371,15.0868,15.2916,57208.414568161,0
+IBCP.US,D,20161129,000000,15.371,15.5356,15.2475,15.2916,134266.68755203,0
+IBCP.US,D,20161130,000000,15.4131,15.514,15.3102,15.371,70849.196449103,0
+IBCP.US,D,20161201,000000,15.4925,15.6159,15.4131,15.5356,45047.442183507,0
+IBCP.US,D,20161202,000000,15.6159,15.6159,15.3289,15.4514,47701.914252362,0
+IBCP.US,D,20161205,000000,15.5729,15.7375,15.5356,15.6934,74019.050445975,0
+IBCP.US,D,20161206,000000,15.858,16.1843,15.7973,16.101,132484.79280684,0
+IBCP.US,D,20161207,000000,16.0216,16.101,15.858,16.0216,95349.73891624,0
+IBCP.US,D,20161208,000000,16.1843,16.7124,15.9197,16.6732,135610.76279796,0
+IBCP.US,D,20161209,000000,16.7526,17.1171,16.4694,17.0397,120953.50487681,0
+IBCP.US,D,20161212,000000,17.1171,17.1171,16.3058,16.4273,110002.9146043,0
+IBCP.US,D,20161213,000000,16.4273,16.6301,16.1677,16.5497,152765.32681388,0
+IBCP.US,D,20161214,000000,16.5096,16.6516,16.4273,16.5909,81726.306525945,0
+IBCP.US,D,20161215,000000,16.5497,17.0397,16.5497,16.8339,98540.004078579,0
+IBCP.US,D,20161216,000000,16.878,17.0397,16.7526,16.878,192744.67661217,0
+IBCP.US,D,20161219,000000,16.7947,17.1994,16.6948,17.0789,96418.263428386,0
+IBCP.US,D,20161220,000000,17.2426,17.5669,17.1612,17.3641,166959.25127896,0
+IBCP.US,D,20161221,000000,17.4846,17.6874,17.3229,17.4846,148923.94547317,0
+IBCP.US,D,20161222,000000,17.4042,17.7315,17.4042,17.5669,92076.808533764,0
+IBCP.US,D,20161223,000000,17.607,17.7315,17.5267,17.6874,47172.244508519,0
+IBCP.US,D,20161227,000000,17.6874,17.852,17.5051,17.5267,50998.317475124,0
+IBCP.US,D,20161228,000000,17.6482,17.9725,17.607,17.9313,74161.928604238,0
+IBCP.US,D,20161229,000000,18.0156,18.0921,17.5051,17.852,91921.683676222,0
+IBCP.US,D,20161230,000000,17.8098,17.9313,17.5315,17.6482,101072.00915464,0
+IBCP.US,D,20170103,000000,17.8098,17.9313,17.4846,17.9313,153089.86434479,0
+IBCP.US,D,20170104,000000,17.8922,18.0969,17.8922,18.0156,53694.632433186,0
+IBCP.US,D,20170105,000000,18.0156,18.0156,17.4268,17.607,63670.589554703,0
+IBCP.US,D,20170106,000000,17.607,17.6874,17.3641,17.6482,62111.176513099,0
+IBCP.US,D,20170109,000000,17.5267,17.5267,17.0397,17.1994,89896.896061992,0
+IBCP.US,D,20170110,000000,17.1612,17.7707,17.1612,17.7315,103312.13456453,0
+IBCP.US,D,20170111,000000,17.7707,17.7707,17.3229,17.5669,57564.589405543,0
+IBCP.US,D,20170112,000000,17.2817,17.3641,16.9565,17.2817,55283.641664716,0
+IBCP.US,D,20170113,000000,17.3641,17.6482,17.2043,17.4042,51256.51871827,0
+IBCP.US,D,20170117,000000,17.2817,17.2817,16.7526,16.7526,60406.844196687,0
+IBCP.US,D,20170118,000000,16.7947,17.0584,16.7124,17.0397,71416.626849058,0
+IBCP.US,D,20170119,000000,16.9565,16.9946,16.7124,16.7526,40048.747760878,0
+IBCP.US,D,20170120,000000,16.7124,17.0838,16.7124,16.9565,41820.436923329,0
+IBCP.US,D,20170123,000000,16.9565,17.1171,16.7124,16.878,33729.450932598,0
+IBCP.US,D,20170124,000000,16.9153,17.1171,16.6732,16.9946,86339.229921265,0
+IBCP.US,D,20170125,000000,17.1994,17.4042,16.9946,17.0789,247902.78960928,0
+IBCP.US,D,20170126,000000,17.607,18.0156,17.0397,17.3229,96748.924308936,0
+IBCP.US,D,20170127,000000,17.3229,17.4454,16.9897,17.1612,101027.10459061,0
+IBCP.US,D,20170130,000000,17.1171,17.2817,16.9565,16.9946,75052.875976829,0
+IBCP.US,D,20170131,000000,16.9946,17.1612,16.8966,17.0789,62768.416041106,0
+IBCP.US,D,20170201,000000,17.1612,17.4454,16.9153,17.1612,81039.470808013,0
+IBCP.US,D,20170202,000000,17.1171,17.2229,16.9153,17.0397,59598.562044232,0
+IBCP.US,D,20170203,000000,17.0789,17.5669,17.0789,17.4846,131893.8895666,0
+IBCP.US,D,20170206,000000,17.4454,17.607,17.4042,17.5267,79430.050411018,0
+IBCP.US,D,20170207,000000,17.5267,17.8118,17.1603,17.1984,203996.33157532,0
+IBCP.US,D,20170208,000000,17.1603,17.1603,16.7918,16.7918,75492.736592622,0
+IBCP.US,D,20170209,000000,16.7918,17.0779,16.7918,16.875,89925.471693646,0
+IBCP.US,D,20170210,000000,16.9545,17.1984,16.9123,17.0779,94427.154237176,0
+IBCP.US,D,20170213,000000,17.1151,17.5267,17.1151,17.2808,76445.938019885,0
+IBCP.US,D,20170214,000000,17.2866,17.4846,17.1984,17.4042,47351.86276462,0
+IBCP.US,D,20170215,000000,17.5267,17.6482,17.3229,17.607,43630.907300165,0
+IBCP.US,D,20170216,000000,17.607,17.7325,17.5189,17.6482,48742.883691129,0
+IBCP.US,D,20170217,000000,17.6884,17.7707,17.5669,17.607,44430.004428159,0
+IBCP.US,D,20170221,000000,17.7325,17.8941,17.5669,17.8118,62915.37643246,0
+IBCP.US,D,20170222,000000,17.7707,18.2616,17.7325,18.1617,108662.92159145,0
+IBCP.US,D,20170223,000000,18.3047,18.3047,17.9333,18.1381,98480.811698728,0
+IBCP.US,D,20170224,000000,17.9333,18.0558,17.8118,17.9559,53963.039259064,0
+IBCP.US,D,20170227,000000,17.9333,18.0558,17.7325,17.8941,60385.412472948,0
+IBCP.US,D,20170228,000000,17.854,17.854,17.4846,17.4846,81709.977593572,0
+IBCP.US,D,20170301,000000,17.7325,18.0999,17.6482,17.8941,96503.990323343,0
+IBCP.US,D,20170302,000000,17.854,17.854,17.463,17.5267,48530.607570283,0
+IBCP.US,D,20170303,000000,17.3631,17.6884,17.2808,17.607,28445.000193446,0
+IBCP.US,D,20170306,000000,17.4846,17.5267,17.3229,17.4454,55810.249733739,0
+IBCP.US,D,20170307,000000,17.4454,17.6884,17.4454,17.4454,41877.588186634,0
+IBCP.US,D,20170308,000000,17.607,17.6884,17.2808,17.2808,50335.975155753,0
+IBCP.US,D,20170309,000000,17.3631,17.463,17.2808,17.3229,33021.183490927,0
+IBCP.US,D,20170310,000000,17.3631,17.4454,17.0368,17.1603,50831.966476576,0
+IBCP.US,D,20170313,000000,17.1151,17.3631,17.0779,17.1984,38684.261349475,0
+IBCP.US,D,20170314,000000,17.1151,17.1984,16.9545,17.1603,19716.165281903,0
+IBCP.US,D,20170315,000000,17.3229,17.4042,17.0368,17.0779,75594.792419953,0
+IBCP.US,D,20170316,000000,17.2416,17.4454,17.1151,17.4042,101979.2854596,0
+IBCP.US,D,20170317,000000,17.2416,17.4454,17.1151,17.2416,161579.88862038,0
+IBCP.US,D,20170320,000000,17.2416,17.2808,16.9123,17.0368,79857.664327531,0
+IBCP.US,D,20170321,000000,17.1603,17.1984,16.1784,16.1784,102093.58798621,0
+IBCP.US,D,20170322,000000,16.0942,16.3009,15.7296,16.0569,101088.33808701,0
+IBCP.US,D,20170323,000000,16.0157,16.5047,16.0157,16.3009,77008.265628474,0
+IBCP.US,D,20170324,000000,16.3009,16.5459,16.198,16.3401,61409.032421069,0
+IBCP.US,D,20170327,000000,16.0157,16.3822,15.7689,16.2607,37556.544457477,0
+IBCP.US,D,20170328,000000,16.2607,16.5675,16.1382,16.5459,51373.8829197,0
+IBCP.US,D,20170329,000000,16.5459,16.6899,16.4655,16.587,69370.407511089,0
+IBCP.US,D,20170330,000000,16.6252,17.2416,16.6252,17.0779,46241.495363269,0
+IBCP.US,D,20170331,000000,17.0779,17.1984,16.875,16.9123,89138.62126493,0
+IBCP.US,D,20170403,000000,16.9123,16.9545,16.587,16.7497,87164.861564366,0
+IBCP.US,D,20170404,000000,16.6252,16.9123,16.5459,16.6694,59954.736881615,0
+IBCP.US,D,20170405,000000,16.7497,17.0368,16.3822,16.4655,85821.806876702,0
+IBCP.US,D,20170406,000000,16.4655,16.9545,16.3205,16.875,82626.438922996,0
+IBCP.US,D,20170407,000000,16.7095,16.875,16.5047,16.6694,82681.549069754,0
+IBCP.US,D,20170410,000000,16.587,16.7497,16.3401,16.5459,55691.864974036,0
+IBCP.US,D,20170411,000000,16.5459,16.9917,16.5459,16.9545,65302.462233712,0
+IBCP.US,D,20170412,000000,16.9123,16.9123,16.4234,16.6694,52250.542476465,0
+IBCP.US,D,20170413,000000,16.587,16.7497,16.4234,16.5047,73390.386549622,0
+IBCP.US,D,20170417,000000,16.5459,16.8094,16.4655,16.7918,37179.958454629,0
+IBCP.US,D,20170418,000000,16.6252,16.7713,16.3401,16.7095,65248.372645227,0
+IBCP.US,D,20170419,000000,16.7095,16.9917,16.7095,16.875,50856.459875136,0
+IBCP.US,D,20170420,000000,16.9123,17.2808,16.875,17.2808,56717.526038704,0
+IBCP.US,D,20170421,000000,17.1603,17.4454,16.9917,17.4042,81804.889512989,0
+IBCP.US,D,20170424,000000,18.1381,18.2174,17.6884,17.9755,88717.130698057,0
+IBCP.US,D,20170425,000000,18.1812,18.9563,18.0509,18.873,150799.7315795,0
+IBCP.US,D,20170426,000000,18.873,19.3247,18.8348,19.0386,175656.44888402,0
+IBCP.US,D,20170427,000000,19.0386,19.0386,18.5055,18.5879,91611.433961138,0
+IBCP.US,D,20170428,000000,18.5055,18.5879,18.1812,18.2174,79294.316160669,0
+IBCP.US,D,20170501,000000,18.385,18.5879,18.1381,18.3409,83858.252758871,0
+IBCP.US,D,20170502,000000,18.4252,18.5879,18.0176,18.1812,79560.68187,0
+IBCP.US,D,20170503,000000,18.1381,18.2616,18.0362,18.0999,69847.008224721,0
+IBCP.US,D,20170504,000000,18.2184,18.3057,18.0176,18.2626,64200.259298547,0
+IBCP.US,D,20170505,000000,18.3057,18.3057,17.9333,18.0558,47736.613233655,0
+IBCP.US,D,20170508,000000,18.0176,18.2626,17.9745,18.2184,70504.247752727,0
+IBCP.US,D,20170509,000000,18.387,18.387,17.8726,17.9333,69466.33998878,0
+IBCP.US,D,20170510,000000,17.9745,18.0558,17.7707,17.9333,78082.91349026,0
+IBCP.US,D,20170511,000000,17.853,17.853,17.4013,17.5649,47610.064007765,0
+IBCP.US,D,20170512,000000,17.5237,17.5237,17.1945,17.2758,43614.578367792,0
+IBCP.US,D,20170515,000000,17.4013,17.7305,17.3591,17.6874,83372.467020779,0
+IBCP.US,D,20170516,000000,17.7305,17.8931,17.4424,17.8931,74458.911061769,0
+IBCP.US,D,20170517,000000,17.5237,17.611,17.1132,17.1945,104463.32429682,0
+IBCP.US,D,20170518,000000,17.1553,17.4816,17.1132,17.2386,79336.159049874,0
+IBCP.US,D,20170519,000000,17.2386,17.2758,16.8232,16.8682,71744.226054788,0
+IBCP.US,D,20170522,000000,16.9485,17.2386,16.8232,17.1945,54120.205233153,0
+IBCP.US,D,20170523,000000,17.1945,17.2758,17.0318,17.1553,43546.200963481,0
+IBCP.US,D,20170524,000000,17.1553,17.2386,16.9074,17.1132,44883.132301505,0
+IBCP.US,D,20170525,000000,17.1553,17.1553,16.8682,17.0318,39501.728526388,0
+IBCP.US,D,20170526,000000,16.9897,16.9897,16.6193,16.9485,39913.01351053,0
+IBCP.US,D,20170530,000000,16.8232,16.8682,16.5821,16.7879,47255.93028693,0
+IBCP.US,D,20170531,000000,16.8232,16.8682,16.4145,16.7026,185682.41336093,0
+IBCP.US,D,20170601,000000,16.7879,17.1553,16.5821,17.074,56754.266136542,0
+IBCP.US,D,20170602,000000,17.0318,17.6051,17.0318,17.2386,78440.108885916,0
+IBCP.US,D,20170605,000000,17.1553,17.4816,17.1132,17.1553,56369.515667508,0
+IBCP.US,D,20170606,000000,16.9897,17.1553,16.7957,16.9074,49155.189233543,0
+IBCP.US,D,20170607,000000,16.9897,17.0318,16.7879,16.8682,70901.244921041,0
+IBCP.US,D,20170608,000000,16.7879,17.1945,16.7879,16.9897,142656.69711684,0
+IBCP.US,D,20170609,000000,17.1553,17.7305,17.1132,17.5237,212142.42771281,0
+IBCP.US,D,20170612,000000,17.5649,17.7707,17.2386,17.5649,143307.8132952,0
+IBCP.US,D,20170613,000000,17.6051,17.7305,17.5237,17.6472,142606.68976145,0
+IBCP.US,D,20170614,000000,17.5649,17.7305,17.4424,17.6874,137730.46233161,0
+IBCP.US,D,20170615,000000,17.5237,17.853,17.5237,17.6472,72918.888627357,0
+IBCP.US,D,20170616,000000,17.4816,17.6051,17.3591,17.4013,131738.76470906,0
+IBCP.US,D,20170619,000000,17.4816,17.6472,17.2758,17.3199,56089.882700623,0
+IBCP.US,D,20170620,000000,17.2758,17.2758,17.0318,17.074,39365.99427604,0
+IBCP.US,D,20170621,000000,17.2386,17.2386,16.8682,16.8682,110638.72240856,0
+IBCP.US,D,20170622,000000,16.8232,16.8878,16.7428,16.8232,28731.777068243,0
+IBCP.US,D,20170623,000000,16.7428,16.7879,16.4145,16.538,216981.9150448,0
+IBCP.US,D,20170626,000000,16.6614,16.6614,16.2088,16.3332,116008.90004267,0
+IBCP.US,D,20170627,000000,16.3773,16.8682,16.2088,16.8232,150612.96941549,0
+IBCP.US,D,20170628,000000,16.8682,17.3797,16.8682,17.3199,121803.62991848,0
+IBCP.US,D,20170629,000000,17.5649,17.853,17.4424,17.8098,140860.51455582,0
+IBCP.US,D,20170630,000000,17.853,17.9549,17.6472,17.853,166709.21450199,0
+IBCP.US,D,20170703,000000,17.8931,18.3057,17.853,18.1812,33521.257044845,0
+IBCP.US,D,20170705,000000,18.2184,18.2184,17.7305,17.9333,71020.650239017,0
+IBCP.US,D,20170706,000000,17.8098,17.9333,17.5649,17.6874,92849.371146653,0
+IBCP.US,D,20170707,000000,17.8931,17.9333,16.6614,17.9333,56436.872513546,0
+IBCP.US,D,20170710,000000,17.7305,17.8931,17.6472,17.6472,60085.368340597,0
+IBCP.US,D,20170711,000000,17.6051,17.6874,16.4566,17.6051,81074.169789305,0
+IBCP.US,D,20170712,000000,17.6051,17.6874,17.4424,17.6472,69238.755493834,0
+IBCP.US,D,20170713,000000,17.6051,17.6472,17.3591,17.5237,47528.419345901,0
+IBCP.US,D,20170714,000000,17.3591,17.5649,17.2758,17.4013,58292.247454407,0
+IBCP.US,D,20170717,000000,17.4013,17.6472,17.1945,17.5237,57803.400041496,0
+IBCP.US,D,20170718,000000,17.3591,17.6472,17.1553,17.4816,61916.249882899,0
+IBCP.US,D,20170719,000000,17.4816,17.5649,15.4808,17.4424,63943.078613675,0
+IBCP.US,D,20170720,000000,17.4013,17.5649,17.2386,17.4013,39036.353953764,0
+IBCP.US,D,20170721,000000,17.6472,17.6472,17.1945,17.1945,96201.905074447,0
+IBCP.US,D,20170724,000000,17.1553,17.5649,17.074,17.3591,54269.206741054,0
+IBCP.US,D,20170725,000000,17.5237,17.6874,17.4013,17.5237,64045.134441005,0
+IBCP.US,D,20170726,000000,17.5237,17.6472,17.074,17.4013,38713.857539401,0
+IBCP.US,D,20170727,000000,17.4816,17.4816,16.6193,17.1553,78824.85935495,0
+IBCP.US,D,20170728,000000,17.1553,17.3591,15.1849,16.9074,45483.220566206,0
+IBCP.US,D,20170731,000000,16.8682,17.5237,16.8682,17.4013,222146.96046597,0
+IBCP.US,D,20170801,000000,17.5649,17.5649,17.2288,17.4424,174391.9771834,0
+IBCP.US,D,20170802,000000,17.4816,17.5237,17.2161,17.3591,51963.765601668,0
+IBCP.US,D,20170803,000000,17.3591,17.4424,17.1132,17.1132,43145.121562073,0
+IBCP.US,D,20170804,000000,17.1935,17.4826,17.1935,17.4424,71498.271510922,0
+IBCP.US,D,20170807,000000,17.4013,17.462,17.1543,17.4013,67474.210239296,0
+IBCP.US,D,20170808,000000,17.3199,17.5865,17.2151,17.4424,81275.219769146,0
+IBCP.US,D,20170809,000000,17.2376,17.2984,17.1132,17.1132,50841.151501037,0
+IBCP.US,D,20170810,000000,17.072,17.2151,17.0074,17.1132,95424.239670191,0
+IBCP.US,D,20170811,000000,17.2376,17.2376,16.6997,16.8202,73235.26169208,0
+IBCP.US,D,20170814,000000,17.0309,17.3199,16.9887,17.3199,86569.876091031,0
+IBCP.US,D,20170815,000000,17.4013,17.4424,17.1132,17.1543,54580.477014411,0
+IBCP.US,D,20170816,000000,17.1132,17.3375,16.3891,17.0309,50342.098505392,0
+IBCP.US,D,20170817,000000,16.9887,17.1935,16.8202,16.8652,92797.322674714,0
+IBCP.US,D,20170818,000000,16.6997,17.1543,16.6997,16.9054,115226.13184705,0
+IBCP.US,D,20170821,000000,16.8202,16.9054,16.6164,16.8652,33903.966397332,0
+IBCP.US,D,20170822,000000,16.9054,16.9475,16.7849,16.8202,54611.09376261,0
+IBCP.US,D,20170823,000000,16.7399,16.9251,16.7399,16.7849,40008.945988219,0
+IBCP.US,D,20170824,000000,16.8202,16.9054,16.7193,16.7849,76576.569478868,0
+IBCP.US,D,20170825,000000,16.6164,17.2376,16.6164,17.1132,68312.088581676,0
+IBCP.US,D,20170828,000000,17.1132,17.2102,16.7399,16.8202,42485.840917521,0
+IBCP.US,D,20170829,000000,16.6586,16.8202,16.5331,16.6997,58966.836473059,0
+IBCP.US,D,20170830,000000,16.7399,16.9054,16.6164,16.7399,54051.827828841,0
+IBCP.US,D,20170831,000000,16.8202,16.9475,16.7399,16.8202,106089.07362619,0
+IBCP.US,D,20170901,000000,16.8202,17.0544,16.8202,16.9887,48902.090781765,0
+IBCP.US,D,20170905,000000,16.9054,16.9475,16.5145,16.5331,45046.421625234,0
+IBCP.US,D,20170906,000000,16.5331,16.8202,16.5331,16.6997,50667.656594575,0
+IBCP.US,D,20170907,000000,16.5331,16.5781,15.9785,15.9981,100085.12930436,0
+IBCP.US,D,20170908,000000,15.9178,16.3273,15.8736,15.9981,91837.997897811,0
+IBCP.US,D,20170911,000000,16.1216,16.5781,16.0804,16.492,61524.355505951,0
+IBCP.US,D,20170912,000000,16.5781,16.9887,16.5781,16.8202,87116.895325521,0
+IBCP.US,D,20170913,000000,16.7849,17.1543,16.7849,17.0309,151807.02259525,0
+IBCP.US,D,20170914,000000,17.0309,17.1543,16.8202,16.9054,44049.336192218,0
+IBCP.US,D,20170915,000000,16.9054,17.072,16.7399,16.9475,162089.14719876,0
+IBCP.US,D,20170918,000000,16.9054,17.0309,16.8202,16.8652,104444.95424789,0
+IBCP.US,D,20170919,000000,16.9054,17.0309,16.7849,16.8202,89667.2704505,0
+IBCP.US,D,20170920,000000,16.9054,17.1132,16.8202,16.9054,158987.67060619,0
+IBCP.US,D,20170921,000000,17.1935,17.2376,16.9475,17.1132,225661.76315922,0
+IBCP.US,D,20170922,000000,17.1132,17.1132,16.9887,17.0309,178261.93415576,0
+IBCP.US,D,20170925,000000,16.9887,17.1543,16.9671,16.9887,156428.11045676,0
+IBCP.US,D,20170926,000000,17.072,17.9784,16.9054,17.8118,265077.76479066,0
+IBCP.US,D,20170927,000000,17.9353,18.6378,17.855,18.432,141003.39271409,0
+IBCP.US,D,20170928,000000,18.4742,18.8034,18.2224,18.6378,135929.17697923,0
+IBCP.US,D,20170929,000000,18.6819,18.8838,18.5761,18.6584,340907.28561347,0
+IBCP.US,D,20171002,000000,18.7191,18.9269,18.4742,18.7191,84016.439291233,0
+IBCP.US,D,20171003,000000,18.8034,18.8034,18.1421,18.1851,176904.59165227,0
+IBCP.US,D,20171004,000000,18.2224,18.3478,18.0813,18.1421,123924.3500104,0
+IBCP.US,D,20171005,000000,18.2224,18.3067,17.2376,18.1421,199305.84575122,0
+IBCP.US,D,20171006,000000,18.2674,18.4507,18.0999,18.3909,87472.049604629,0
+IBCP.US,D,20171009,000000,18.3909,18.4742,18.1029,18.1421,108088.34728358,0
+IBCP.US,D,20171010,000000,18.2224,18.8034,18.2224,18.7623,71670.74585911,0
+IBCP.US,D,20171011,000000,18.7623,18.8436,18.5938,18.6378,113189.09753355,0
+IBCP.US,D,20171012,000000,18.6378,18.8397,18.5938,18.5938,62057.086924615,0
+IBCP.US,D,20171013,000000,18.5555,18.7191,18.3909,18.5938,53718.105273472,0
+IBCP.US,D,20171016,000000,18.5938,18.8838,18.4742,18.6378,60828.33476356,0
+IBCP.US,D,20171017,000000,18.7191,18.7191,18.1851,18.2674,57360.477750883,0
+IBCP.US,D,20171018,000000,18.2674,18.7191,18.2674,18.6378,90842.953581343,0
+IBCP.US,D,20171019,000000,18.5555,18.5938,18.3311,18.5134,74819.168132244,0
+IBCP.US,D,20171020,000000,18.8034,18.9681,18.7191,18.7623,76384.704523487,0
+IBCP.US,D,20171023,000000,18.8034,18.8034,18.5555,18.5555,31090.287237842,0
+IBCP.US,D,20171024,000000,18.5938,18.8436,18.4742,18.5938,64378.856996374,0
+IBCP.US,D,20171025,000000,18.5938,18.8034,18.3067,18.3478,125878.71910377,0
+IBCP.US,D,20171026,000000,18.9681,18.9681,18.2674,18.432,54602.929296424,0
+IBCP.US,D,20171027,000000,18.5938,19.3786,18.5134,19.0905,90399.010732457,0
+IBCP.US,D,20171030,000000,18.8838,19.0514,18.3067,18.5134,90828.665765517,0
+IBCP.US,D,20171031,000000,18.5134,18.8436,18.5134,18.5555,78556.452529072,0
+IBCP.US,D,20171101,000000,18.7191,18.8436,18.4507,18.6819,64649.304938799,0
+IBCP.US,D,20171102,000000,18.6819,19.0072,18.5555,18.9269,74670.166624341,0
+IBCP.US,D,20171103,000000,18.9837,18.9837,18.7368,18.8192,55201.997002852,0
+IBCP.US,D,20171106,000000,18.7368,18.8603,18.633,18.777,39326.192503381,0
+IBCP.US,D,20171107,000000,18.6937,18.6937,18.2822,18.2822,125952.19929945,0
+IBCP.US,D,20171108,000000,18.1567,18.1969,17.6198,17.9902,43873.80016921,0
+IBCP.US,D,20171109,000000,17.8246,18.1323,17.658,17.8657,61933.599373545,0
+IBCP.US,D,20171110,000000,17.9481,18.0724,17.8246,17.9481,46871.179817896,0
+IBCP.US,D,20171113,000000,17.7433,18.1969,17.6344,18.1155,29480.866840846,0
+IBCP.US,D,20171114,000000,17.9902,18.3193,17.9481,18.1969,43131.85430452,0
+IBCP.US,D,20171115,000000,18.0724,18.4438,17.6982,18.1567,65059.569364666,0
+IBCP.US,D,20171116,000000,18.3193,18.6104,18.237,18.4036,64503.365105717,0
+IBCP.US,D,20171117,000000,18.237,18.5693,18.0724,18.4869,63279.715736029,0
+IBCP.US,D,20171120,000000,18.5693,18.9024,18.5291,18.7368,109385.47684895,0
+IBCP.US,D,20171121,000000,18.9024,18.9024,18.5291,18.5693,118824.62031871,0
+IBCP.US,D,20171122,000000,18.5291,18.6535,18.3193,18.3193,55054.016053223,0
+IBCP.US,D,20171124,000000,18.4036,18.4036,17.9481,18.1567,43437.001228238,0
+IBCP.US,D,20171127,000000,18.1155,18.4438,18.1155,18.3635,79848.479303071,0
+IBCP.US,D,20171128,000000,18.4438,18.6937,18.3389,18.6104,243734.82962111,0
+IBCP.US,D,20171129,000000,18.6535,19.4815,18.6535,19.2747,233135.31139461,0
+IBCP.US,D,20171130,000000,19.4815,19.4815,18.5291,18.5693,348557.39043013,0
+IBCP.US,D,20171201,000000,18.6104,19.1081,17.8657,18.4869,87215.889478031,0
+IBCP.US,D,20171204,000000,18.777,19.066,18.6104,18.6937,78216.606624062,0
+IBCP.US,D,20171205,000000,18.7368,18.8603,18.4438,18.5291,109954.94836545,0
+IBCP.US,D,20171206,000000,18.4869,19.0258,18.4036,18.8192,139745.04436311,0
+IBCP.US,D,20171207,000000,18.7368,19.066,18.3389,19.0258,195873.70827812,0
+IBCP.US,D,20171208,000000,19.1503,19.1503,18.6104,18.8192,105574.71225644,0
+IBCP.US,D,20171211,000000,18.777,19.066,18.2156,18.6937,116734.51697499,0
+IBCP.US,D,20171212,000000,18.777,19.2747,18.5693,19.1503,278713.44388023,0
+IBCP.US,D,20171213,000000,19.1914,19.3992,18.9024,18.9416,289025.16467367,0
+IBCP.US,D,20171214,000000,19.066,19.3169,18.5693,18.6937,190288.19284834,0
+IBCP.US,D,20171215,000000,18.6937,19.3169,18.6937,18.9229,281738.3786023,0
+IBCP.US,D,20171218,000000,19.1081,19.5638,19.066,19.4815,231923.9087242,0
+IBCP.US,D,20171219,000000,19.5638,19.5638,19.066,19.2336,129282.28094523,0
+IBCP.US,D,20171220,000000,19.3551,19.3551,18.9837,19.0258,324227.28119464,0
+IBCP.US,D,20171221,000000,19.1081,19.3992,18.9229,19.2747,184376.09877111,0
+IBCP.US,D,20171222,000000,19.2747,19.2747,19.0258,19.066,75905.042135035,0
+IBCP.US,D,20171226,000000,18.9416,19.2336,18.8387,18.9416,67027.205715591,0
+IBCP.US,D,20171227,000000,18.9416,19.1914,18.6535,18.6937,370635.12755645,0
+IBCP.US,D,20171228,000000,18.8192,19.1081,18.777,18.9416,83154.067550293,0
+IBCP.US,D,20171229,000000,18.9837,18.9837,18.4869,18.5291,136102.67188569,0
+IBCP.US,D,20180102,000000,18.6535,18.9416,18.4869,18.9416,175298.23293009,0
+IBCP.US,D,20180103,000000,18.9837,19.212,18.6937,18.7368,105423.66963199,0
+IBCP.US,D,20180104,000000,18.777,19.2238,18.777,18.8603,151395.73761112,0
+IBCP.US,D,20180105,000000,18.9837,18.9837,18.5693,18.777,141382.01983349,0
+IBCP.US,D,20180108,000000,18.7368,18.8192,18.4869,18.777,110725.46986179,0
+IBCP.US,D,20180109,000000,18.777,19.2747,18.777,19.1081,163635.29298281,0
+IBCP.US,D,20180110,000000,19.1081,19.6911,19.0474,19.606,162320.8139268,0
+IBCP.US,D,20180111,000000,19.606,20.0645,19.606,19.9391,142402.57810679,0
+IBCP.US,D,20180112,000000,19.9802,20.0645,19.606,19.8136,59618.973209698,0
+IBCP.US,D,20180116,000000,19.8136,20.0645,19.4815,19.4815,69122.411850677,0
+IBCP.US,D,20180117,000000,19.606,19.6461,19.1914,19.606,127125.84131374,0
+IBCP.US,D,20180118,000000,19.5638,19.6461,19.3992,19.5638,49014.352191828,0
+IBCP.US,D,20180119,000000,19.4815,19.7735,19.3992,19.7735,62740.860967726,0
+IBCP.US,D,20180122,000000,19.6911,19.7735,19.4815,19.7275,54643.751627356,0
+IBCP.US,D,20180123,000000,19.6911,19.7275,19.4404,19.5246,46588.485176191,0
+IBCP.US,D,20180124,000000,19.606,19.6461,19.2336,19.2747,94737.40395226,0
+IBCP.US,D,20180125,000000,19.3169,19.3169,18.8799,19.1503,83663.32612867,0
+IBCP.US,D,20180126,000000,19.1914,19.2747,18.8192,18.9416,96492.764182338,0
+IBCP.US,D,20180129,000000,18.9024,19.0258,18.7564,18.8192,80094.433846936,0
+IBCP.US,D,20180130,000000,18.9837,19.1081,18.5291,19.0258,105990.07947367,0
+IBCP.US,D,20180131,000000,19.1503,19.1503,18.8603,19.1081,170547.53416788,0
+IBCP.US,D,20180201,000000,19.1503,19.1719,18.9024,19.1503,485650.00384093,0
+IBCP.US,D,20180202,000000,19.1503,19.6461,18.9837,19.3551,158260.01255733,0
+IBCP.US,D,20180205,000000,19.1503,19.3992,18.9024,18.9024,213457.9273271,0
+IBCP.US,D,20180206,000000,18.5673,19.1914,18.4086,18.9847,154602.33170582,0
+IBCP.US,D,20180207,000000,18.9416,19.1914,18.7359,19.1091,115103.66485425,0
+IBCP.US,D,20180208,000000,19.2366,19.2767,18.9024,18.9024,172952.99001805,0
+IBCP.US,D,20180209,000000,19.067,19.3199,18.9024,19.1523,122007.74157314,0
+IBCP.US,D,20180212,000000,19.2366,19.2366,18.9416,19.0268,87861.902865031,0
+IBCP.US,D,20180213,000000,18.9024,19.1091,18.9024,19.0268,46636.451415036,0
+IBCP.US,D,20180214,000000,18.9024,19.2366,18.8182,19.1914,60022.093727652,0
+IBCP.US,D,20180215,000000,19.2767,19.5677,18.5271,19.4423,106412.59059882,0
+IBCP.US,D,20180216,000000,19.359,19.7343,19.359,19.6118,60241.513756412,0
+IBCP.US,D,20180220,000000,19.5285,19.7343,19.1523,19.2767,106981.04155705,0
+IBCP.US,D,20180221,000000,19.2366,19.652,19.2366,19.4864,128696.48049635,0
+IBCP.US,D,20180222,000000,19.5285,19.652,19.2552,19.359,136144.5147749,0
+IBCP.US,D,20180223,000000,19.4031,19.5677,19.0268,19.5677,73111.774141011,0
+IBCP.US,D,20180226,000000,19.6118,19.6314,19.4864,19.6118,56819.581866034,0
+IBCP.US,D,20180227,000000,19.6118,19.7774,19.3199,19.359,62657.175189315,0
+IBCP.US,D,20180228,000000,19.4423,19.4423,18.9847,19.067,159041.76019468,0
+IBCP.US,D,20180301,000000,19.0268,19.3199,18.9024,18.9847,89738.709529631,0
+IBCP.US,D,20180302,000000,18.9024,19.4031,18.8182,19.359,77880.842952147,0
+IBCP.US,D,20180305,000000,19.1523,19.6118,19.0268,19.4423,63173.577675605,0
+IBCP.US,D,20180306,000000,19.5285,19.7343,19.2767,19.6961,68464.151764398,0
+IBCP.US,D,20180307,000000,19.5677,20.1537,19.5677,20.0704,92207.439992746,0
+IBCP.US,D,20180308,000000,20.1105,20.3193,19.6961,19.945,87219.971711124,0
+IBCP.US,D,20180309,000000,19.9871,20.3634,19.8186,20.3193,54667.224467641,0
+IBCP.US,D,20180312,000000,20.3634,20.3634,20.1105,20.2781,67184.371689678,0
+IBCP.US,D,20180313,000000,20.3634,20.3634,20.1537,20.2379,48523.463662369,0
+IBCP.US,D,20180314,000000,20.2379,20.2379,19.9871,20.0704,37672.888100634,0
+IBCP.US,D,20180315,000000,20.1105,20.2379,19.9029,20.1948,39136.368664547,0
+IBCP.US,D,20180316,000000,20.1537,20.4447,20.1537,20.2379,100784.21172157,0
+IBCP.US,D,20180319,000000,20.2379,20.4026,19.9871,20.2379,75138.602871787,0
+IBCP.US,D,20180320,000000,20.1105,20.1537,19.945,19.9871,97161.22985135,0
+IBCP.US,D,20180321,000000,20.0273,20.1105,19.9029,20.0273,67113.953168821,0
+IBCP.US,D,20180322,000000,19.9029,20.1282,19.359,19.4031,121668.9162264,0
+IBCP.US,D,20180323,000000,19.4864,19.5069,18.8182,18.8603,71799.336201546,0
+IBCP.US,D,20180326,000000,19.067,19.5677,18.9024,19.3199,169013.63508311,0
+IBCP.US,D,20180327,000000,19.3199,19.4864,19.0268,19.1091,150479.27628168,0
+IBCP.US,D,20180328,000000,19.1091,19.408,19.1091,19.3199,167342.98118971,0
+IBCP.US,D,20180329,000000,19.359,19.4031,19.067,19.1091,179098.79193986,0
+IBCP.US,D,20180402,000000,19.1091,19.1914,18.5271,18.777,138274.41989128,0
+IBCP.US,D,20180403,000000,18.777,19.067,18.6917,18.8603,180297.94791099,0
+IBCP.US,D,20180404,000000,18.7359,19.6118,18.7359,19.5285,161888.09721892,0
+IBCP.US,D,20180405,000000,19.7343,20.1537,19.2983,20.1105,105599.205655,0
+IBCP.US,D,20180406,000000,20.0273,20.2379,19.3199,19.5677,162668.82429799,0
+IBCP.US,D,20180409,000000,19.6961,19.8607,19.4423,19.4864,83328.583015027,0
+IBCP.US,D,20180410,000000,19.652,19.8186,19.5285,19.7343,55898.017745243,0
+IBCP.US,D,20180411,000000,19.6961,19.7774,19.6118,19.7343,83814.368753118,0
+IBCP.US,D,20180412,000000,19.8186,20.1105,19.6961,19.945,53375.197693643,0
+IBCP.US,D,20180413,000000,20.0273,20.1537,19.6118,19.652,51555.542292347,0
+IBCP.US,D,20180416,000000,19.7774,19.9871,19.652,19.945,47153.8744596,0
+IBCP.US,D,20180417,000000,20.0273,20.0273,19.6961,19.7774,95979.423370866,0
+IBCP.US,D,20180418,000000,19.7774,19.9871,19.6961,19.7774,62109.135396553,0
+IBCP.US,D,20180419,000000,19.6961,20.1105,19.6961,20.1105,79322.891792321,0
+IBCP.US,D,20180420,000000,20.0704,20.2781,19.945,20.0273,143791.55791675,0
+IBCP.US,D,20180423,000000,20.0704,20.6945,20.0273,20.572,241114.03597528,0
+IBCP.US,D,20180424,000000,20.821,21.4902,20.6975,21.1129,413292.42226389,0
+IBCP.US,D,20180425,000000,21.1129,21.1129,20.4447,20.528,177971.07504787,0
+IBCP.US,D,20180426,000000,20.572,20.9033,20.572,20.6112,222542.93707601,0
+IBCP.US,D,20180427,000000,20.6112,20.7377,20.1105,20.4447,263331.58958504,0
+IBCP.US,D,20180430,000000,20.528,20.528,19.9029,19.945,235137.64672683,0
+IBCP.US,D,20180501,000000,19.7343,19.8607,19.6118,19.7774,418955.50012243,0
+IBCP.US,D,20180502,000000,19.8607,20.2379,19.6961,19.7343,337635.37578927,0
+IBCP.US,D,20180503,000000,19.7774,19.8607,19.4031,19.5285,212045.47467684,0
+IBCP.US,D,20180504,000000,19.5285,19.8637,19.2757,19.8637,247858.90560352,0
+IBCP.US,D,20180507,000000,19.989,20.576,19.7784,20.4506,230152.21956175,0
+IBCP.US,D,20180508,000000,20.6191,20.7014,20.4084,20.576,204215.75160408,0
+IBCP.US,D,20180509,000000,20.576,20.8298,20.576,20.7014,159407.12005653,0
+IBCP.US,D,20180510,000000,20.7465,20.7465,20.2409,20.6632,126092.01578289,0
+IBCP.US,D,20180511,000000,20.7014,20.8719,20.7014,20.7465,78313.559660026,0
+IBCP.US,D,20180514,000000,20.7014,20.7014,20.4084,20.4927,114380.08903849,0
+IBCP.US,D,20180515,000000,20.5358,20.7465,20.1145,20.576,153198.04352176,0
+IBCP.US,D,20180516,000000,20.576,20.9552,20.4927,20.8298,136026.1300152,0
+IBCP.US,D,20180517,000000,20.7876,20.9121,20.6632,20.8719,564349.33452826,0
+IBCP.US,D,20180518,000000,20.7465,21.0395,20.7465,20.9552,133909.49215637,0
+IBCP.US,D,20180521,000000,20.9974,21.208,20.8298,21.1648,137145.68244101,0
+IBCP.US,D,20180522,000000,21.208,21.4167,21.0875,21.3746,151161.00920825,0
+IBCP.US,D,20180523,000000,21.3746,21.4167,21.1648,21.208,159186.67946949,0
+IBCP.US,D,20180524,000000,21.0825,21.4579,20.9974,21.4167,118329.64955616,0
+IBCP.US,D,20180525,000000,21.4167,21.5852,20.9121,21.4167,116160.9632254,0
+IBCP.US,D,20180529,000000,21.3315,21.5029,21.0825,21.2481,125039.82020312,0
+IBCP.US,D,20180530,000000,21.2933,21.8371,21.2933,21.6695,170242.38724416,0
+IBCP.US,D,20180531,000000,21.5422,21.8802,21.3746,21.4579,192924.29486828,0
+IBCP.US,D,20180601,000000,21.4579,21.7538,21.4579,21.6695,186201.87752204,0
+IBCP.US,D,20180604,000000,21.7097,21.8371,21.6695,21.8371,91554.282697834,0
+IBCP.US,D,20180605,000000,21.8802,22.2153,21.5852,21.7538,122475.15726231,0
+IBCP.US,D,20180606,000000,22.1722,22.7601,21.795,21.9204,221228.45802,0
+IBCP.US,D,20180607,000000,22.0036,22.2153,21.9204,22.1722,161066.54780891,0
+IBCP.US,D,20180608,000000,22.1722,22.4259,22.13,22.3408,115962.97492038,0
+IBCP.US,D,20180611,000000,22.3818,22.4681,21.795,21.8802,123386.51580037,0
+IBCP.US,D,20180612,000000,21.8802,21.9204,21.6264,21.7097,120285.0392078,0
+IBCP.US,D,20180613,000000,21.795,22.0899,21.5852,21.7538,107839.33106489,0
+IBCP.US,D,20180614,000000,21.8802,21.8802,21.6264,21.795,108019.96987927,0
+IBCP.US,D,20180615,000000,21.7538,22.0036,21.5422,21.8371,886332.40807992,0
+IBCP.US,D,20180618,000000,21.795,22.0899,21.6264,21.9634,147178.79082583,0
+IBCP.US,D,20180619,000000,21.795,22.13,21.795,21.9634,182701.36264462,0
+IBCP.US,D,20180620,000000,22.0036,22.2575,21.9634,22.0036,120463.63690563,0
+IBCP.US,D,20180621,000000,22.0036,22.0899,21.7538,21.8802,180429.59992825,0
+IBCP.US,D,20180622,000000,22.0477,22.1085,21.795,22.0899,448651.70475895,0
+IBCP.US,D,20180625,000000,22.0036,22.0477,21.7312,21.8371,156149.49804814,0
+IBCP.US,D,20180626,000000,21.8802,22.0036,21.7097,21.8371,167207.24693937,0
+IBCP.US,D,20180627,000000,21.8802,21.8802,21.4579,21.4579,88837.556574306,0
+IBCP.US,D,20180628,000000,21.5422,21.7744,21.5029,21.5852,120876.96300632,0
+IBCP.US,D,20180629,000000,21.6695,21.841,21.3746,21.4167,183072.8458561,0
+IBCP.US,D,20180702,000000,21.3746,21.795,21.3746,21.7312,101179.16777333,0
+IBCP.US,D,20180703,000000,21.8371,21.8802,21.6264,21.6695,39640.524451558,0
+IBCP.US,D,20180705,000000,21.7538,21.9204,21.5029,21.8802,112035.86668471,0
+IBCP.US,D,20180706,000000,21.8371,22.0477,21.7538,21.8802,58797.423799691,0
+IBCP.US,D,20180709,000000,21.9204,22.3818,21.9204,22.2986,71616.656270625,0
+IBCP.US,D,20180710,000000,22.2986,22.3408,21.795,21.8371,66876.163091142,0
+IBCP.US,D,20180711,000000,21.5852,21.9438,21.5852,21.8371,94300.605011286,0
+IBCP.US,D,20180712,000000,22.0036,22.0036,21.4579,21.5852,97923.586881505,0
+IBCP.US,D,20180713,000000,21.5852,21.5852,21.2933,21.3315,75212.083067465,0
+IBCP.US,D,20180716,000000,21.3315,21.6058,21.3315,21.5852,59797.570907526,0
+IBCP.US,D,20180717,000000,21.6264,21.6695,21.2933,21.3315,67337.455430673,0
+IBCP.US,D,20180718,000000,21.2481,21.5422,21.2481,21.5029,77216.459516227,0
+IBCP.US,D,20180719,000000,21.4579,21.6264,21.2933,21.5029,93919.936775345,0
+IBCP.US,D,20180720,000000,21.4579,21.6695,21.3746,21.5852,88547.718024689,0
+IBCP.US,D,20180723,000000,21.6695,21.8371,21.5852,21.7097,88308.907388736,0
+IBCP.US,D,20180724,000000,21.795,21.8371,21.1738,21.4167,108505.75561737,0
+IBCP.US,D,20180725,000000,21.4579,21.4579,20.9552,21.1648,139745.04436311,0
+IBCP.US,D,20180726,000000,21.2481,21.4579,20.8298,21.4167,74942.655683313,0
+IBCP.US,D,20180727,000000,21.5029,21.5029,20.9552,20.9974,72385.136650421,0
+IBCP.US,D,20180730,000000,21.0395,21.208,20.9121,20.9552,101210.8050798,0
+IBCP.US,D,20180731,000000,20.9552,20.9552,20.4084,20.576,484179.37936911,0
+IBCP.US,D,20180801,000000,20.6191,21.1218,20.3682,21.1218,154678.87357632,0
+IBCP.US,D,20180802,000000,21.1218,21.1648,20.8503,21.0395,72319.820920929,0
+IBCP.US,D,20180803,000000,21.0825,21.209,20.5936,20.6603,215850.11591971,0
+IBCP.US,D,20180806,000000,20.6603,20.6995,20.4046,20.574,75217.185858831,0
+IBCP.US,D,20180807,000000,20.4887,20.7445,20.3418,20.3644,88825.309875026,0
+IBCP.US,D,20180808,000000,20.3644,20.8288,20.2791,20.8288,342055.41367094,0
+IBCP.US,D,20180809,000000,20.7856,20.7856,20.574,20.6995,155804.54935177,0
+IBCP.US,D,20180810,000000,20.6162,20.8709,20.574,20.8288,78913.647924728,0
+IBCP.US,D,20180813,000000,20.8288,20.8709,20.6603,20.6995,247903.81016754,0
+IBCP.US,D,20180814,000000,20.7856,21.1227,20.7856,21.0825,73232.200017261,0
+IBCP.US,D,20180815,000000,21.1227,21.209,20.7856,20.9111,129196.55405027,0
+IBCP.US,D,20180816,000000,20.9542,21.2276,20.9542,21.1227,67556.875459433,0
+IBCP.US,D,20180817,000000,21.0825,21.209,21.0395,21.1658,78641.158865756,0
+IBCP.US,D,20180820,000000,21.209,21.2952,20.9111,21.2952,87243.44455141,0
+IBCP.US,D,20180821,000000,21.2952,21.6725,21.1658,21.545,145841.8594878,0
+IBCP.US,D,20180822,000000,21.5049,21.5882,21.3148,21.4196,108420.0287224,0
+IBCP.US,D,20180823,000000,21.4608,21.5235,21.2315,21.5049,91834.936222991,0
+IBCP.US,D,20180824,000000,21.5049,21.545,21.2276,21.2491,107091.26185057,0
+IBCP.US,D,20180827,000000,21.2952,21.4608,20.9974,21.1227,117024.3555246,0
+IBCP.US,D,20180828,000000,21.1227,21.1658,20.8709,20.9111,103344.79242928,0
+IBCP.US,D,20180829,000000,20.9974,21.4196,20.8288,21.0825,137197.73091295,0
+IBCP.US,D,20180830,000000,21.0825,21.1658,20.9111,20.9542,81395.645645395,0
+IBCP.US,D,20180831,000000,20.9542,21.1658,20.9111,21.0825,93394.349264595,0
+IBCP.US,D,20180904,000000,21.0395,21.1746,20.9111,21.0825,64905.465065397,0
+IBCP.US,D,20180905,000000,21.0825,21.209,20.9111,21.209,89646.859285034,0
+IBCP.US,D,20180906,000000,21.1658,21.2491,20.9111,20.9111,101073.02971291,0
+IBCP.US,D,20180907,000000,20.9111,20.9974,20.8288,20.9542,69130.576316864,0
+IBCP.US,D,20180910,000000,21.0395,21.0825,20.8709,20.8709,71239.049709504,0
+IBCP.US,D,20180911,000000,20.8709,20.9974,20.7445,20.8709,118844.0109259,0
+IBCP.US,D,20180912,000000,20.9111,20.9111,20.5319,20.6603,107297.41462177,0
+IBCP.US,D,20180913,000000,20.7445,20.7445,20.2791,20.4046,100212.69908852,0
+IBCP.US,D,20180914,000000,20.4476,20.7445,20.4046,20.6162,90229.598059089,0
+IBCP.US,D,20180917,000000,20.574,20.6995,20.4476,20.5319,90703.1370979,0
+IBCP.US,D,20180918,000000,20.574,20.6162,20.4887,20.4887,62336.719891499,0
+IBCP.US,D,20180919,000000,20.5319,20.7445,20.4887,20.4887,71678.910325296,0
+IBCP.US,D,20180920,000000,20.5319,20.8709,20.5319,20.8288,87743.518105327,0
+IBCP.US,D,20180921,000000,20.7856,20.9542,20.3203,20.4476,397021.66171265,0
+IBCP.US,D,20180924,000000,20.4476,20.574,20.1938,20.3203,105352.23055286,0
+IBCP.US,D,20180925,000000,20.3644,20.4887,20.1938,20.237,66984.342268112,0
+IBCP.US,D,20180926,000000,20.3203,20.3203,19.8979,19.9842,97794.996539069,0
+IBCP.US,D,20180927,000000,20.0244,20.3203,20.0244,20.1527,122943.59350975,0
+IBCP.US,D,20180928,000000,18.1812,20.1086,18.1812,19.9842,151763.1385895,0
+IBCP.US,D,20181001,000000,20.9542,20.9895,20.0929,20.2869,246025.98294468,0
+IBCP.US,D,20181002,000000,20.3379,20.3379,19.9842,20.0753,144201.82234261,0
+IBCP.US,D,20181003,000000,20.1429,20.5319,19.9978,20.4653,127175.84866913,0
+IBCP.US,D,20181004,000000,20.4653,20.7592,20.2448,20.3115,136042.45894757,0
+IBCP.US,D,20181005,000000,20.3203,20.3868,19.8303,19.9322,610911.28518935,0
+IBCP.US,D,20181008,000000,19.9665,20.6338,19.8744,20.6074,247912.99519201,0
+IBCP.US,D,20181009,000000,20.5594,20.8533,20.4937,20.8014,239844.46148329,0
+IBCP.US,D,20181010,000000,20.8014,21.2315,20.8014,20.8945,233598.64485069,0
+IBCP.US,D,20181011,000000,20.8288,20.9297,20.4751,20.4887,334483.89184132,0
+IBCP.US,D,20181012,000000,20.7347,20.8415,19.5854,20.0067,212593.5144696,0
+IBCP.US,D,20181015,000000,19.9411,20.2869,19.8215,20.2016,149414.83400263,0
+IBCP.US,D,20181016,000000,20.2615,20.3115,19.8979,20.2615,108931.32841733,0
+IBCP.US,D,20181017,000000,20.2194,20.4182,19.9411,20.3555,124009.05634708,0
+IBCP.US,D,20181018,000000,20.2869,20.4476,19.9842,19.992,130083.41918977,0
+IBCP.US,D,20181019,000000,19.9744,20.1174,19.7794,19.8303,111432.71674519,0
+IBCP.US,D,20181022,000000,19.8215,19.8979,19.3914,19.4413,132258.22887017,0
+IBCP.US,D,20181023,000000,19.264,19.4756,19.2042,19.3659,204614.78988894,0
+IBCP.US,D,20181024,000000,19.3325,19.455,18.4438,18.4879,119882.93924812,0
+IBCP.US,D,20181025,000000,19.5099,19.6118,18.8005,19.0955,227881.47740365,0
+IBCP.US,D,20181026,000000,18.8416,19.0739,17.8628,18.1489,212331.23099336,0
+IBCP.US,D,20181029,000000,18.1165,18.7065,17.8373,18.5888,216879.85921747,0
+IBCP.US,D,20181030,000000,18.6486,19.1209,18.5888,19.1043,179690.71573839,0
+IBCP.US,D,20181031,000000,19.3081,19.3826,18.6839,18.6967,169889.2740816,0
+IBCP.US,D,20181101,000000,18.775,19.0788,18.775,19.0014,146897.1167424,0
+IBCP.US,D,20181102,000000,19.0876,19.3512,19.0454,19.3453,123809.02692552,0
+IBCP.US,D,20181105,000000,19.3512,19.556,19.2571,19.3453,114801.57960536,0
+IBCP.US,D,20181106,000000,19.2659,19.4531,19.0964,19.4208,171955.90458503,0
+IBCP.US,D,20181107,000000,19.5051,19.8028,19.2502,19.793,218111.67305334,0
+IBCP.US,D,20181108,000000,19.7177,20.2791,19.7177,19.9047,78775.872557832,0
+IBCP.US,D,20181109,000000,19.8715,19.9293,19.6256,19.7009,65835.193652375,0
+IBCP.US,D,20181112,000000,19.7009,19.7804,19.5227,19.5981,81483.413656899,0
+IBCP.US,D,20181113,000000,19.6392,19.9978,19.603,19.6078,98351.200798018,0
+IBCP.US,D,20181114,000000,19.7245,19.7284,19.019,19.07,179002.85946217,0
+IBCP.US,D,20181115,000000,18.969,19.5804,18.8583,19.4697,183359.62273089,0
+IBCP.US,D,20181116,000000,19.3678,19.5804,19.3003,19.4599,77738.985352158,0
+IBCP.US,D,20181119,000000,19.4531,19.5628,19.2238,19.3845,77787.972149276,0
+IBCP.US,D,20181120,000000,19.2659,19.3678,19.0964,19.2502,106445.24846357,0
+IBCP.US,D,20181121,000000,19.2571,19.5051,19.0288,19.216,50659.492128389,0
+IBCP.US,D,20181123,000000,19.1385,19.4599,19.1385,19.3003,41303.013878765,0
+IBCP.US,D,20181126,000000,19.4599,19.5981,19.2238,19.2826,104113.27280907,0
+IBCP.US,D,20181127,000000,19.1816,19.359,19.1003,19.1895,114038.20201692,0
+IBCP.US,D,20181128,000000,19.1974,19.5716,18.9945,19.5227,112390.00040555,0
+IBCP.US,D,20181129,000000,19.3678,19.4433,19.1552,19.2914,73734.314687725,0
+IBCP.US,D,20181130,000000,19.3003,19.5804,19.3003,19.5471,80331.203366342,0
+IBCP.US,D,20181203,000000,19.6931,19.6931,18.9259,19.2914,334172.62156795,0
+IBCP.US,D,20181204,000000,19.2062,19.2659,17.9225,17.9392,187382.66344425,0
+IBCP.US,D,20181206,000000,17.607,18.1617,17.607,18.1617,247875.2345359,0
+IBCP.US,D,20181207,000000,18.1714,18.4203,18.045,18.195,147308.40172654,0
+IBCP.US,D,20181210,000000,18.2048,18.2048,17.7942,18.1244,126170.59876993,0
+IBCP.US,D,20181211,000000,18.3752,18.3752,17.9823,18.1117,141843.31217301,0
+IBCP.US,D,20181212,000000,18.2184,18.5271,17.8882,18.2361,133372.67850461,0
+IBCP.US,D,20181213,000000,18.2724,18.2724,17.7775,17.7942,136073.07569577,0
+IBCP.US,D,20181214,000000,17.6834,18.0412,17.6834,17.7451,115407.7912197,0
+IBCP.US,D,20181217,000000,17.5649,17.9823,17.463,17.5561,134351.39388871,0
+IBCP.US,D,20181218,000000,17.6512,17.8471,17.463,17.803,239196.40697975,0
+IBCP.US,D,20181219,000000,17.8206,18.2724,17.3817,17.463,394470.2660294,0
+IBCP.US,D,20181220,000000,17.4218,17.5992,17.2935,17.4973,219326.13739858,0
+IBCP.US,D,20181221,000000,17.5325,17.8638,17.4806,17.5737,465661.34950006,0
+IBCP.US,D,20181224,000000,17.4376,17.8089,17.3111,17.3435,86347.394387452,0
+IBCP.US,D,20181226,000000,17.4032,18.0578,17.2494,17.9823,199590.58150948,0
+IBCP.US,D,20181227,000000,17.7373,18.0412,17.1661,17.5149,189885.07233038,0
+IBCP.US,D,20181228,000000,17.5649,17.9519,17.5227,17.8706,118825.64087698,0
+IBCP.US,D,20181231,000000,17.8804,18.1421,17.658,17.8804,90722.527705093,0
+IBCP.US,D,20190102,000000,17.6766,18.1803,17.6766,18.1714,113340.14015799,0
+IBCP.US,D,20190103,000000,18.0764,18.3909,18.0166,18.2272,151300.8256917,0
+IBCP.US,D,20190104,000000,18.4154,18.7564,18.2988,18.7045,90648.026951142,0
+IBCP.US,D,20190107,000000,18.6114,18.8338,18.5869,18.7809,114094.33272196,0
+IBCP.US,D,20190108,000000,18.8681,19.0552,18.7133,19.0552,117176.41870732,0
+IBCP.US,D,20190109,000000,19.165,19.2826,18.9259,19.2336,103406.02592567,0
+IBCP.US,D,20190110,000000,19.1385,19.3453,18.9612,19.1974,145165.2293526,0
+IBCP.US,D,20190111,000000,19.0797,19.3003,18.9425,19.2571,120269.7308337,0
+IBCP.US,D,20190114,000000,19.1219,19.3355,19.0454,19.0454,78016.577202496,0
+IBCP.US,D,20190115,000000,19.0112,19.1974,18.9103,19.1816,60725.258377957,0
+IBCP.US,D,20190116,000000,19.2434,19.556,19.2238,19.5393,115900.7208657,0
+IBCP.US,D,20190117,000000,19.412,19.5981,19.3845,19.4962,164124.14039572,0
+IBCP.US,D,20190118,000000,19.5129,19.5227,19.359,19.3933,107584.19149657,0
+IBCP.US,D,20190122,000000,19.1297,19.751,19.0964,19.1297,167880.81539974,0
+IBCP.US,D,20190123,000000,19.2659,19.3179,18.9847,19.0964,93932.183474625,0
+IBCP.US,D,20190124,000000,18.971,19.07,18.8406,18.9425,264809.35796478,0
+IBCP.US,D,20190125,000000,19.0014,19.2747,19.0014,19.1219,144488.59921742,0
+IBCP.US,D,20190128,000000,19.0552,19.3003,18.8476,19.0621,93023.886611387,0
+IBCP.US,D,20190129,000000,18.432,19.1053,17.6198,18.7319,209908.42565255,0
+IBCP.US,D,20190130,000000,18.6545,18.969,18.6545,18.8681,96286.611411131,0
+IBCP.US,D,20190131,000000,18.8074,18.9259,18.6809,18.8485,125069.41639304,0
+IBCP.US,D,20190201,000000,18.9347,18.9857,18.825,18.9612,77217.480074501,0
+IBCP.US,D,20190204,000000,19.0631,19.1405,18.8671,19.1141,71144.137790086,0
+IBCP.US,D,20190205,000000,19.1493,19.1493,18.8671,18.9347,134435.07966713,0
+IBCP.US,D,20190206,000000,18.824,19.0631,18.824,19.0386,58261.630706208,0
+IBCP.US,D,20190207,000000,19.1239,19.3031,18.9259,19.0807,100451.50972447,0
+IBCP.US,D,20190208,000000,19.0807,19.1062,18.9103,18.9778,85630.962479594,0
+IBCP.US,D,20190211,000000,18.969,19.0562,18.8368,19.0298,112864.56000263,0
+IBCP.US,D,20190212,000000,19.1239,19.2689,19.0386,19.0974,193041.65906971,0
+IBCP.US,D,20190213,000000,19.0709,19.2689,19.0709,19.2082,209436.92773029,0
+IBCP.US,D,20190214,000000,19.1062,19.2767,19.0386,19.1239,88142.556390188,0
+IBCP.US,D,20190215,000000,19.2268,19.6902,19.2268,19.6363,154435.98070728,0
+IBCP.US,D,20190219,000000,19.5432,19.8617,19.4747,19.8098,85355.411745803,0
+IBCP.US,D,20190220,000000,19.801,20.0234,19.6991,19.99,71281.913156982,0
+IBCP.US,D,20190221,000000,19.7147,19.9734,19.7147,19.9558,42666.479731895,0
+IBCP.US,D,20190222,000000,19.9195,19.99,19.8519,19.9734,60005.76479528,0
+IBCP.US,D,20190225,000000,20.0841,20.2732,19.8871,19.99,116818.2027534,0
+IBCP.US,D,20190226,000000,19.9283,19.9862,19.7921,19.8519,70106.23002614,0
+IBCP.US,D,20190227,000000,19.8431,19.99,19.7402,19.9459,57356.39551779,0
+IBCP.US,D,20190228,000000,19.9558,20.0234,19.8342,19.9381,123136.47902341,0
+IBCP.US,D,20190301,000000,20.041,20.0841,19.801,20.0488,77894.1102097,0
+IBCP.US,D,20190304,000000,20.041,20.1272,19.8098,19.9381,73327.111936677,0
+IBCP.US,D,20190305,000000,19.8783,19.8871,19.6549,19.8519,56036.813670412,0
+IBCP.US,D,20190306,000000,19.7833,19.9039,19.6216,19.8783,420907.82809926,0
+IBCP.US,D,20190307,000000,19.8098,19.8166,19.5952,19.75,262768.24141818,0
+IBCP.US,D,20190308,000000,19.6363,19.9646,19.6363,19.8342,202291.9992589,0
+IBCP.US,D,20190311,000000,19.8431,20.1174,19.7451,20.0322,111174.51550204,0
+IBCP.US,D,20190312,000000,20.0234,20.0234,19.7588,19.801,131559.14645296,0
+IBCP.US,D,20190313,000000,19.8617,19.9646,19.7754,19.8342,91772.68216832,0
+IBCP.US,D,20190314,000000,19.8342,19.8617,19.6991,19.6991,95570.179503273,0
+IBCP.US,D,20190315,000000,19.7059,19.8519,19.5952,19.7059,343592.37443053,0
+IBCP.US,D,20190318,000000,19.6991,19.9734,19.6902,19.7921,97490.870173626,0
+IBCP.US,D,20190319,000000,19.8519,19.8519,19.1493,19.1748,101245.5040611,0
+IBCP.US,D,20190320,000000,19.1405,19.218,18.7642,18.7721,139360.29389408,0
+IBCP.US,D,20190321,000000,18.6937,19.02,18.6182,18.626,144152.83554549,0
+IBCP.US,D,20190322,000000,18.4438,18.6084,17.5541,17.5963,199403.81934546,0
+IBCP.US,D,20190325,000000,17.6051,17.8246,17.4934,17.7158,217632.01066489,0
+IBCP.US,D,20190326,000000,17.8706,18.2077,17.8706,18.1979,121096.38303508,0
+IBCP.US,D,20190327,000000,18.1979,18.3017,17.9833,18.1822,206763.06505423,0
+IBCP.US,D,20190328,000000,18.1341,18.4027,18.1225,18.3321,114191.28575792,0
+IBCP.US,D,20190329,000000,18.4801,18.5311,18.2136,18.437,420407.75454535,0
+IBCP.US,D,20190401,000000,18.5497,18.8328,18.5231,18.7457,145575.49377847,0
+IBCP.US,D,20190402,000000,18.6594,18.7878,18.5046,18.7201,83950.103003468,0
+IBCP.US,D,20190403,000000,18.8828,19.0014,18.6682,18.7201,205981.31741689,0
+IBCP.US,D,20190404,000000,18.7299,18.8828,18.6046,18.874,123425.29701475,0
+IBCP.US,D,20190405,000000,18.8828,19.0298,18.7642,19.02,78176.804851404,0
+IBCP.US,D,20190408,000000,18.9612,19.0885,18.8828,19.0014,54096.732392867,0
+IBCP.US,D,20190409,000000,18.9103,18.9524,18.7299,18.7545,63586.903776292,0
+IBCP.US,D,20190410,000000,18.7457,18.9945,18.6084,18.9857,58589.229911938,0
+IBCP.US,D,20190411,000000,18.9945,19.1572,18.9103,18.9425,53499.705802986,0
+IBCP.US,D,20190412,000000,19.1239,19.2268,18.9005,19.1317,57010.426263141,0
+IBCP.US,D,20190415,000000,19.1239,19.1317,18.8524,18.969,56363.392317868,0
+IBCP.US,D,20190416,000000,18.9524,19.1748,18.9103,19.1317,44937.22188999,0
+IBCP.US,D,20190417,000000,19.1983,19.1983,18.9524,19.1405,55140.763506454,0
+IBCP.US,D,20190418,000000,19.0386,19.1062,18.7113,18.8573,91340.986018713,0
+IBCP.US,D,20190422,000000,18.5231,18.969,17.6658,17.7521,231889.20974291,0
+IBCP.US,D,20190423,000000,17.7079,18.3605,17.7079,18.3155,131034.57950049,0
+IBCP.US,D,20190424,000000,18.3017,18.3507,17.9833,18.2655,247353.72925824,0
+IBCP.US,D,20190425,000000,18.2077,18.3253,17.9745,18.1734,148432.03638544,0
+IBCP.US,D,20190426,000000,18.0588,18.388,17.9225,18.3321,98187.91147429,0
+IBCP.US,D,20190429,000000,18.3605,18.7457,18.3605,18.5741,93263.717805613,0
+IBCP.US,D,20190430,000000,18.5497,18.583,18.3086,18.4634,130706.98029475,0
+IBCP.US,D,20190501,000000,18.4732,18.5741,18.244,18.3948,89293.746122472,0
+IBCP.US,D,20190502,000000,18.4438,18.6084,18.3703,18.4801,90454.120879215,0
+IBCP.US,D,20190503,000000,18.6006,18.9984,18.4801,18.9211,129199.61572508,0
+IBCP.US,D,20190506,000000,18.6447,18.9425,18.6447,18.8857,92028.842294918,0
+IBCP.US,D,20190507,000000,18.7221,18.7652,18.5134,18.5918,77849.205645674,0
+IBCP.US,D,20190508,000000,18.5663,18.6447,18.4536,18.5046,73395.489340989,0
+IBCP.US,D,20190509,000000,18.4096,18.7133,18.3233,18.6535,97834.798311728,0
+IBCP.US,D,20190510,000000,18.5585,18.7045,18.3782,18.6947,90983.790623058,0
+IBCP.US,D,20190513,000000,18.4634,18.5095,18.237,18.2636,113144.19296952,0
+IBCP.US,D,20190514,000000,18.2547,18.6868,18.2184,18.5918,93396.390381142,0
+IBCP.US,D,20190515,000000,18.4801,18.5418,18.288,18.5231,97759.276999504,0
+IBCP.US,D,20190516,000000,18.6094,18.826,18.6094,18.7574,93430.068804161,0
+IBCP.US,D,20190517,000000,18.627,18.9289,18.4634,18.627,94754.753442905,0
+IBCP.US,D,20190520,000000,18.5321,18.7319,18.5134,18.5663,842453.50511934,0
+IBCP.US,D,20190521,000000,18.6535,18.826,18.6535,18.7407,123653.90206797,0
+IBCP.US,D,20190522,000000,18.6947,18.8182,18.5231,18.7652,412190.21932872,0
+IBCP.US,D,20190523,000000,18.6702,18.774,18.4536,18.5231,141904.54566942,0
+IBCP.US,D,20190524,000000,18.6868,18.9122,18.6702,18.871,47523.316554534,0
+IBCP.US,D,20190528,000000,18.7995,18.822,18.6006,18.627,106199.2939197,0
+IBCP.US,D,20190529,000000,18.5046,18.7858,18.4096,18.68,150659.91509606,0
+IBCP.US,D,20190530,000000,18.7407,18.8182,18.237,18.4194,81339.514940363,0
+IBCP.US,D,20190531,000000,18.195,18.3311,18.1097,18.291,130484.49859117,0
+IBCP.US,D,20190603,000000,18.237,18.5321,18.1509,18.3311,90897.043169827,0
+IBCP.US,D,20190604,000000,18.5134,18.6947,18.4605,18.6947,121085.15689408,0
+IBCP.US,D,20190605,000000,18.6868,18.7407,18.4634,18.6094,78370.710923331,0
+IBCP.US,D,20190606,000000,18.5418,18.7221,18.4194,18.6192,91455.288545323,0
+IBCP.US,D,20190607,000000,18.6006,18.7652,18.5585,18.5663,66378.130653771,0
+IBCP.US,D,20190610,000000,18.68,19.067,18.3145,18.8436,112178.74484297,0
+IBCP.US,D,20190611,000000,18.8093,18.9984,18.7221,18.826,75016.135878991,0
+IBCP.US,D,20190612,000000,18.6192,18.9377,18.6192,18.8182,90435.750830296,0
+IBCP.US,D,20190613,000000,18.9211,19.1464,18.7319,18.9739,132972.61966148,0
+IBCP.US,D,20190614,000000,18.8612,19.1199,18.8093,18.9984,90923.577684934,0
+IBCP.US,D,20190617,000000,19.0062,19.067,18.826,18.8348,79862.767118898,0
+IBCP.US,D,20190618,000000,18.871,19.1199,18.871,18.9906,93243.306640147,0
+IBCP.US,D,20190619,000000,19.1807,19.1885,18.826,18.8857,147992.17576965,0
+IBCP.US,D,20190620,000000,19.015,19.067,18.7221,18.826,153904.26984688,0
+IBCP.US,D,20190621,000000,18.7221,18.8612,18.5231,18.5585,269109.99052847,0
+IBCP.US,D,20190624,000000,18.4801,18.9249,18.4801,18.4967,123436.52315576,0
+IBCP.US,D,20190625,000000,18.4634,18.4967,18.3067,18.4282,74768.140218579,0
+IBCP.US,D,20190626,000000,18.3497,18.5321,18.237,18.245,241058.92582852,0
+IBCP.US,D,20190627,000000,18.2547,18.6535,18.237,18.6535,207678.50582539,0
+IBCP.US,D,20190628,000000,18.7652,18.9984,18.6535,18.8436,421523.22473806,0
+IBCP.US,D,20190701,000000,18.9906,19.0337,18.7897,18.9984,170607.74710601,0
+IBCP.US,D,20190702,000000,19.015,19.0611,18.68,18.8348,112779.85366595,0
+IBCP.US,D,20190703,000000,18.8348,18.9818,18.7995,18.9475,56893.062061712,0
+IBCP.US,D,20190705,000000,18.9563,19.1375,18.9377,19.1101,49823.654902555,0
+IBCP.US,D,20190708,000000,19.1101,19.1101,18.6947,18.9043,132043.91163278,0
+IBCP.US,D,20190709,000000,18.8182,18.9289,18.627,18.8857,99351.347905853,0
+IBCP.US,D,20190710,000000,18.9043,18.9043,18.6535,18.6702,50387.003069418,0
+IBCP.US,D,20190711,000000,18.6702,18.8514,18.5418,18.826,107300.4762966,0
+IBCP.US,D,20190712,000000,18.8182,19.015,18.8093,18.9377,87971.102600274,0
+IBCP.US,D,20190715,000000,18.9563,18.9563,18.6055,18.6868,46989.564577598,0
+IBCP.US,D,20190716,000000,18.68,18.8093,18.627,18.68,42494.005383707,0
+IBCP.US,D,20190717,000000,18.6006,18.6535,18.4801,18.5231,62208.129549063,0
+IBCP.US,D,20190718,000000,18.4967,18.68,18.4585,18.5751,160686.90013124,0
+IBCP.US,D,20190719,000000,18.7045,18.8182,18.629,18.7221,73337.317519411,0
+IBCP.US,D,20190722,000000,18.6535,18.7221,18.4222,18.627,148563.6884027,0
+IBCP.US,D,20190723,000000,18.7221,18.7221,18.4732,18.7221,112871.70391054,0
+IBCP.US,D,20190724,000000,18.6604,19.2336,18.6604,19.1562,110321.32878556,0
+IBCP.US,D,20190725,000000,18.2547,18.9377,18.2547,18.5134,132617.46538238,0
+IBCP.US,D,20190726,000000,18.4282,18.8093,18.4282,18.7995,122361.87529397,0
+IBCP.US,D,20190729,000000,18.7319,18.8308,18.5046,18.5751,104242.88370978,0
+IBCP.US,D,20190730,000000,18.4634,18.871,18.4634,18.8093,93318.827952371,0
+IBCP.US,D,20190731,000000,18.7407,18.9563,18.7045,18.7995,132175.56365003,0
+IBCP.US,D,20190801,000000,18.774,18.9475,18.195,18.2184,132659.30827158,0
+IBCP.US,D,20190802,000000,18.1313,18.2126,17.8402,18.0382,69343.872995984,0
+IBCP.US,D,20190805,000000,17.7697,17.7697,17.0358,17.3748,99643.227572017,0
+IBCP.US,D,20190806,000000,17.4983,17.5933,17.1749,17.4983,65566.786826496,0
+IBCP.US,D,20190807,000000,17.0877,17.3455,16.9839,17.3072,92977.961489088,0
+IBCP.US,D,20190808,000000,17.463,17.6482,17.4464,17.5767,186112.06839399,0
+IBCP.US,D,20190809,000000,17.5855,17.6893,17.3591,17.3748,85327.856672424,0
+IBCP.US,D,20190812,000000,17.2298,17.4542,17.1817,17.4376,116178.31271604,0
+IBCP.US,D,20190813,000000,17.4894,17.7207,17.4287,17.5071,126597.19212817,0
+IBCP.US,D,20190814,000000,17.2298,17.2837,16.88,16.9995,160318.47859458,0
+IBCP.US,D,20190815,000000,17.0358,17.1916,16.9133,16.9907,87264.87627515,0
+IBCP.US,D,20190816,000000,17.071,17.4894,17.071,17.4542,72264.710774172,0
+IBCP.US,D,20190819,000000,17.6296,17.707,17.4894,17.5345,44933.139656897,0
+IBCP.US,D,20190820,000000,17.4708,17.5267,17.1593,17.2014,76815.38011482,0
+IBCP.US,D,20190821,000000,17.2464,17.3405,17.0975,17.3249,65452.484299887,0
+IBCP.US,D,20190822,000000,17.4464,17.463,17.2964,17.4022,81911.027573412,0
+IBCP.US,D,20190823,000000,17.3327,17.3924,16.8712,16.8966,111288.81802865,0
+IBCP.US,D,20190826,000000,16.9045,17.3023,16.9045,17.2014,60395.618055681,0
+IBCP.US,D,20190827,000000,17.2112,17.2112,16.7751,16.88,100807.68456185,0
+IBCP.US,D,20190828,000000,16.7937,17.1593,16.7937,17.0181,55683.70050785,0
+IBCP.US,D,20190829,000000,17.0181,17.2524,17.0181,17.0877,82229.441754682,0
+IBCP.US,D,20190830,000000,17.1749,17.1749,16.9133,16.9485,51071.797670802,0
+IBCP.US,D,20190903,000000,16.8251,16.8624,16.5213,16.634,81877.349150393,0
+IBCP.US,D,20190904,000000,16.7379,16.8016,16.5547,16.6428,95773.27059966,0
+IBCP.US,D,20190905,000000,16.9485,17.3327,16.9201,16.9839,63532.814187808,0
+IBCP.US,D,20190906,000000,17.0181,17.0181,16.6977,16.7379,64475.810032338,0
+IBCP.US,D,20190909,000000,16.8624,17.3924,16.8163,17.316,80479.184315971,0
+IBCP.US,D,20190910,000000,17.3924,17.8569,17.1505,17.7609,172037.54924689,0
+IBCP.US,D,20190911,000000,17.8648,18.1175,17.7256,18.0832,101433.28678339,0
+IBCP.US,D,20190912,000000,18.0304,18.3027,17.8775,18.239,113081.93891484,0
+IBCP.US,D,20190913,000000,18.3968,18.872,18.3429,18.7789,160290.9235212,0
+IBCP.US,D,20190916,000000,18.5888,19.0062,18.5888,18.9984,106736.10757146,0
+IBCP.US,D,20190917,000000,18.825,19.015,18.5585,18.9984,115580.26556789,0
+IBCP.US,D,20190918,000000,19.0062,19.1385,18.8593,19.0768,118364.34853745,0
+IBCP.US,D,20190919,000000,19.0857,19.409,18.9563,18.9896,98874.747192221,0
+IBCP.US,D,20190920,000000,18.9113,19.165,18.8162,19.067,323398.58787672,0
+IBCP.US,D,20190923,000000,18.9279,19.067,18.7545,18.9465,97613.337166422,0
+IBCP.US,D,20190924,000000,18.9563,18.9563,18.5888,18.6574,276447.8045135,0
+IBCP.US,D,20190925,000000,18.6232,19.0062,18.6232,18.9563,140316.55699616,0
+IBCP.US,D,20190926,000000,18.8936,18.8936,18.6065,18.6418,104916.45217017,0
+IBCP.US,D,20190927,000000,18.7113,18.8495,18.5369,18.5888,76108.133231423,0
+IBCP.US,D,20190930,000000,18.5702,18.6662,18.4036,18.5928,392288.31244108,0
+IBCP.US,D,20191001,000000,18.7545,18.9279,18.1969,18.2566,99401.355261245,0
+IBCP.US,D,20191002,000000,18.1617,18.2753,17.9784,18.2067,85548.297259457,0
+IBCP.US,D,20191003,000000,18.0832,18.1763,17.8216,18.0646,81232.356321667,0
+IBCP.US,D,20191004,000000,18.0304,18.2851,18.0039,18.2156,66698.585951587,0
+IBCP.US,D,20191007,000000,18.2136,18.3341,18.1519,18.1969,69157.11083197,0
+IBCP.US,D,20191008,000000,17.9607,18.1019,17.7942,17.899,71949.358267721,0
+IBCP.US,D,20191009,000000,18.0304,18.0999,17.803,17.8216,130350.80545737,0
+IBCP.US,D,20191010,000000,18.0598,18.1421,17.9167,17.9559,73951.693599938,0
+IBCP.US,D,20191011,000000,18.2136,18.4762,18.1519,18.1812,78298.251285926,0
+IBCP.US,D,20191014,000000,18.1244,18.1519,17.9088,18.1244,46650.739230862,0
+IBCP.US,D,20191015,000000,18.2204,18.4399,18.1019,18.3165,82945.87366254,0
+IBCP.US,D,20191016,000000,18.3899,18.4938,18.2655,18.3625,76563.302221315,0
+IBCP.US,D,20191017,000000,18.4222,18.5535,18.3096,18.5281,77688.977996766,0
+IBCP.US,D,20191018,000000,18.4399,18.633,18.4399,18.5535,69069.342820465,0
+IBCP.US,D,20191021,000000,18.7113,18.9945,18.6172,18.8162,106926.95196856,0
+IBCP.US,D,20191022,000000,18.7642,19.2512,18.7113,19.1385,128663.8226316,0
+IBCP.US,D,20191023,000000,19.067,19.3306,18.973,19.3041,108544.53683175,0
+IBCP.US,D,20191024,000000,20.2821,20.8739,19.0847,19.5051,150376.19989608,0
+IBCP.US,D,20191025,000000,19.6275,20.5711,19.5952,19.8529,127412.61818854,0
+IBCP.US,D,20191028,000000,19.8803,20.0802,19.6696,19.7578,84743.076781822,0
+IBCP.US,D,20191029,000000,19.6618,20.0184,19.6618,19.8529,131787.75150618,0
+IBCP.US,D,20191030,000000,19.7833,20.186,19.601,19.8529,113586.09470185,0
+IBCP.US,D,20191031,000000,19.7392,19.9136,19.4962,19.6334,69898.036138386,0
+IBCP.US,D,20191101,000000,19.7294,19.9225,19.6696,19.8725,59790.426999613,0
+IBCP.US,D,20191104,000000,19.9675,20.1067,19.9401,20.0537,84154.214658128,0
+IBCP.US,D,20191105,000000,20.1253,20.3487,20.0371,20.2556,113452.40156805,0
+IBCP.US,D,20191106,000000,20.1507,20.2389,19.9225,19.9754,99889.182115883,0
+IBCP.US,D,20191107,000000,20.187,20.2477,19.8705,19.9401,65280.009951699,0
+IBCP.US,D,20191108,000000,19.8421,19.9968,19.8068,19.8921,43119.607605241,0
+IBCP.US,D,20191111,000000,19.8156,19.9127,19.7598,19.8156,41495.899392419,0
+IBCP.US,D,20191112,000000,19.8421,19.9577,19.6677,19.9057,49384.814845036,0
+IBCP.US,D,20191113,000000,19.7363,19.8969,19.6579,19.8421,61602.938492996,0
+IBCP.US,D,20191114,000000,19.8244,20.0086,19.653,20.0018,66203.615189036,0
+IBCP.US,D,20191115,000000,20.1409,20.1409,19.8783,19.9303,69501.038970072,0
+IBCP.US,D,20191118,000000,19.8969,19.8969,19.607,19.7039,72185.107228853,0
+IBCP.US,D,20191119,000000,19.7814,19.8156,19.5883,19.7549,91066.455843196,0
+IBCP.US,D,20191120,000000,19.6481,19.8421,19.6158,19.7205,129305.75378551,0
+IBCP.US,D,20191121,000000,19.7647,19.8969,19.4462,19.5089,115187.35063266,0
+IBCP.US,D,20191122,000000,19.6158,19.6314,19.4737,19.5834,78797.304281571,0
+IBCP.US,D,20191125,000000,19.5972,19.9479,19.5001,19.8607,69611.259263589,0
+IBCP.US,D,20191126,000000,19.7363,19.9479,19.7,19.7363,83937.856304188,0
+IBCP.US,D,20191127,000000,19.7814,19.8607,19.7363,19.7902,76170.387286094,0
+IBCP.US,D,20191129,000000,19.7744,19.8156,19.6392,19.6481,23367.722783773,0
+IBCP.US,D,20191202,000000,19.7363,19.8607,19.459,19.4835,59891.46226867,0
+IBCP.US,D,20191203,000000,19.359,19.359,19.1709,19.3149,60640.552041273,0
+IBCP.US,D,20191204,000000,19.3678,19.5089,19.2385,19.3345,111096.95307328,0
+IBCP.US,D,20191205,000000,19.404,19.455,19.3247,19.3345,57517.643724972,0
+IBCP.US,D,20191206,000000,19.5001,19.6392,19.413,19.4218,155778.01483667,0
+IBCP.US,D,20191209,000000,19.4394,19.5344,19.3149,19.3443,98066.465039767,0
+IBCP.US,D,20191210,000000,19.3502,19.7814,19.3502,19.4737,106528.93424198,0
+IBCP.US,D,20191211,000000,19.5265,19.5265,19.404,19.4639,83557.188068247,0
+IBCP.US,D,20191212,000000,19.5618,19.8332,19.5618,19.7461,130532.46483002,0
+IBCP.US,D,20191213,000000,19.7363,19.8244,19.5265,19.6677,45773.059115823,0
+IBCP.US,D,20191216,000000,19.8098,19.9665,19.7127,19.7647,80200.57190736,0
+IBCP.US,D,20191217,000000,19.8244,20.0979,19.7902,20.0371,105010.34353131,0
+IBCP.US,D,20191218,000000,20.1684,20.1684,19.9694,20.0371,94352.653483225,0
+IBCP.US,D,20191219,000000,20.0459,20.1155,19.9577,20.0371,92202.33720138,0
+IBCP.US,D,20191220,000000,20.0371,20.1684,19.9577,20.1507,286136.98476022,0
+IBCP.US,D,20191223,000000,20.0979,20.1596,19.9057,20.0459,91984.958289167,0
+IBCP.US,D,20191224,000000,20.0459,20.1331,19.9577,20.1067,46861.994793436,0
+IBCP.US,D,20191226,000000,20.1253,20.1253,19.9057,19.9577,49009.249400461,0
+IBCP.US,D,20191227,000000,19.993,19.993,19.7744,19.8421,58510.646924894,0
+IBCP.US,D,20191230,000000,19.9057,20.0184,19.8156,19.9303,81201.739573468,0
+IBCP.US,D,20191231,000000,19.9127,20.0086,19.8,19.9127,100144.32168421,0
+IBCP.US,D,20200102,000000,19.9215,19.9577,19.8,19.9303,78403.368788077,0
+IBCP.US,D,20200103,000000,19.7107,19.7549,19.3247,19.6951,105037.89860468,0
+IBCP.US,D,20200106,000000,19.4737,19.6481,19.4218,19.553,56925.719926457,0
+IBCP.US,D,20200107,000000,19.5432,19.553,19.2983,19.5177,126980.92203893,0
+IBCP.US,D,20200108,000000,19.4639,19.7205,19.4639,19.6765,71190.062912385,0
+IBCP.US,D,20200109,000000,19.7107,19.7902,19.5618,19.6481,125324.55596136,0
+IBCP.US,D,20200110,000000,19.6677,19.6765,19.5001,19.5648,85566.667308376,0
+IBCP.US,D,20200113,000000,19.553,19.6765,19.4913,19.6765,116696.75631888,0
+IBCP.US,D,20200114,000000,19.7363,19.9253,19.6158,19.8607,236077.58089653,0
+IBCP.US,D,20200115,000000,19.7814,19.9057,19.6579,19.8421,169816.8144442,0
+IBCP.US,D,20200116,000000,19.9577,20.0635,19.8558,20.0537,100233.11025399,0
+IBCP.US,D,20200117,000000,19.9401,19.9968,19.7265,19.8244,218487.23849792,0
+IBCP.US,D,20200121,000000,19.7549,19.7549,19.5001,19.5972,105528.78713415,0
+IBCP.US,D,20200122,000000,19.5972,19.6951,19.4315,19.5618,123685.53937444,0
+IBCP.US,D,20200123,000000,20.2026,20.2026,19.4218,19.5972,170275.04510891,0
+IBCP.US,D,20200124,000000,19.6863,19.6951,19.3502,19.4218,133345.12343124,0
+IBCP.US,D,20200127,000000,18.3762,19.262,18.3762,19.1131,194949.0824825,0
+IBCP.US,D,20200128,000000,19.2463,19.3021,19.1533,19.1748,91318.533736701,0
+IBCP.US,D,20200129,000000,19.209,19.2885,19.0778,19.1043,112850.27218681,0
+IBCP.US,D,20200130,000000,18.9367,19.1493,18.9367,19.0866,178692.60974709,0
+IBCP.US,D,20200131,000000,18.9367,19.0955,18.7652,18.7966,162851.50422892,0
+IBCP.US,D,20200203,000000,18.8681,19.0866,18.8681,18.9201,149109.68707892,0
+IBCP.US,D,20200204,000000,19.0974,19.5237,19.0974,19.3806,219562.90691798,0
+IBCP.US,D,20200205,000000,19.6216,20.0821,19.604,19.9313,231079.90703218,0
+IBCP.US,D,20200206,000000,19.9675,20.0557,19.6931,19.7187,140860.51455582,0
+IBCP.US,D,20200207,000000,19.5952,19.6657,19.3992,19.4521,101898.66135602,0
+IBCP.US,D,20200210,000000,19.4168,19.6128,19.4168,19.5854,99337.060090027,0
+IBCP.US,D,20200211,000000,19.6559,19.8871,19.5952,19.7019,113842.25482845,0
+IBCP.US,D,20200212,000000,19.8156,19.8372,19.6461,19.6745,281969.02477206,0
+IBCP.US,D,20200213,000000,19.6128,19.7892,19.604,19.7451,105446.121914,0
+IBCP.US,D,20200214,000000,19.7451,19.7804,19.5325,19.5756,66384.254003411,0
+IBCP.US,D,20200218,000000,19.5325,19.5756,19.1768,19.2022,61729.487718884,0
+IBCP.US,D,20200219,000000,19.2022,19.3237,19.1239,19.2571,85349.288396163,0
+IBCP.US,D,20200220,000000,19.1866,19.455,19.1689,19.3992,200914.24558995,0
+IBCP.US,D,20200221,000000,19.3541,19.4423,19.2571,19.3806,89925.471693646,0
+IBCP.US,D,20200224,000000,18.9906,19.0876,18.8936,18.9906,126410.42996416,0
+IBCP.US,D,20200225,000000,18.9563,18.9563,18.3703,18.4488,206870.22367294,0
+IBCP.US,D,20200226,000000,18.5389,18.7153,18.389,18.4683,127722.86790362,0
+IBCP.US,D,20200227,000000,18.1665,18.6447,17.899,17.899,230665.56037322,0
+IBCP.US,D,20200228,000000,17.3924,18.1567,17.0123,17.3669,278747.12230325,0
+IBCP.US,D,20200302,000000,17.3669,18.0244,17.1181,18.0156,137789.65471146,0
+IBCP.US,D,20200303,000000,17.9088,18.2586,17.4208,17.5972,221835.69019262,0
+IBCP.US,D,20200304,000000,17.8902,18.3469,17.4728,17.6698,183141.22326042,0
+IBCP.US,D,20200305,000000,17.1543,17.3493,16.7829,16.9681,155725.96636473,0
+IBCP.US,D,20200306,000000,16.4351,16.88,15.9835,16.7359,165977.47422004,0
+IBCP.US,D,20200309,000000,15.6884,16.1431,14.4205,14.4293,137289.58115754,0
+IBCP.US,D,20200310,000000,14.7919,15.1016,14.1805,14.9722,230414.50303799,0
+IBCP.US,D,20200311,000000,14.6782,15.273,14.0217,14.2696,212482.27361782,0
+IBCP.US,D,20200312,000000,13.3544,14.155,12.6627,13.1791,207163.12389738,0
+IBCP.US,D,20200313,000000,13.9248,14.1903,13.3202,14.0649,240560.89339115,0
+IBCP.US,D,20200316,000000,8.87338,12.9831,8.87338,12.5402,193929.54476747,0
+IBCP.US,D,20200317,000000,12.4745,13.3035,12.2286,13.2761,212257.75079769,0
+IBCP.US,D,20200318,000000,12.4589,12.7538,8.54552,8.54552,184539.38809483,0
+IBCP.US,D,20200319,000000,8.51044,10.8362,8.15534,10.5952,354736.87077497,0
+IBCP.US,D,20200320,000000,10.5599,11.1008,9.96614,10.1425,265328.82212589,0
+IBCP.US,D,20200323,000000,10.1425,10.4022,8.80372,9.70057,219795.59420429,0
+IBCP.US,D,20200324,000000,10.0983,10.5246,9.43503,10.4443,175404.37099052,0
+IBCP.US,D,20200325,000000,10.4991,11.0499,10.3051,10.5599,248700.86617899,0
+IBCP.US,D,20200326,000000,10.6314,11.7406,10.6138,11.333,206857.97697365,0
+IBCP.US,D,20200327,000000,11.1204,11.8837,10.8274,11.4389,145553.04149647,0
+IBCP.US,D,20200330,000000,11.43,11.4829,10.7902,11.4389,146006.16936981,0
+IBCP.US,D,20200331,000000,11.3408,11.573,11.0449,11.4202,123251.80210829,0
+IBCP.US,D,20200401,000000,10.9518,11.0185,10.6755,10.7304,195855.33822919,0
+IBCP.US,D,20200402,000000,10.6667,11.19,10.6579,11.1106,139172.51117179,0
+IBCP.US,D,20200403,000000,11.0665,11.1635,10.2953,10.4619,137355.91744531,0
+IBCP.US,D,20200406,000000,10.7304,11.2252,10.7304,11.1635,230124.66448837,0
+IBCP.US,D,20200407,000000,11.6064,11.9709,11.0743,11.378,158833.56630693,0
+IBCP.US,D,20200408,000000,11.5996,11.9905,11.3496,11.919,199045.60339153,0
+IBCP.US,D,20200409,000000,12.2473,13.0565,12.2012,12.939,149858.77685152,0
+IBCP.US,D,20200413,000000,12.9028,12.9028,12.2286,12.4245,108850.70431374,0
+IBCP.US,D,20200414,000000,12.6705,12.7616,11.4663,11.722,140342.07095299,0
+IBCP.US,D,20200415,000000,11.2791,11.5006,10.8088,11.19,116026.24953332,0
+IBCP.US,D,20200416,000000,11.1635,11.3692,10.1788,10.3934,148157.50620992,0
+IBCP.US,D,20200417,000000,10.7559,11.5642,10.7559,11.5192,116950.87532893,0
+IBCP.US,D,20200420,000000,11.1635,11.5446,10.9352,11.1812,122303.7034724,0
+IBCP.US,D,20200421,000000,10.7559,11.4751,10.7559,11.3948,87064.846853582,0
+IBCP.US,D,20200422,000000,11.43,11.6877,11.1812,11.4104,90212.248568443,0
+IBCP.US,D,20200423,000000,11.4389,11.8837,11.378,11.5446,74482.383902054,0
+IBCP.US,D,20200424,000000,11.5898,11.963,11.5006,11.8641,47594.755633665,0
+IBCP.US,D,20200427,000000,12.0405,13.1066,12.0248,12.9752,136204.72771302,0
+IBCP.US,D,20200428,000000,13.2496,13.6533,12.8939,13.3976,102509.97576172,0
+IBCP.US,D,20200429,000000,13.8787,14.643,13.6043,14.4205,137224.26542805,0
+IBCP.US,D,20200430,000000,13.8601,13.8875,12.6911,13.0369,111747.04869337,0
+IBCP.US,D,20200501,000000,12.8685,13.3114,12.8685,13.2947,107050.43951964,0
+IBCP.US,D,20200504,000000,13.132,13.2212,12.6284,12.8263,130672.28131347,0
+IBCP.US,D,20200505,000000,13.1408,13.3074,12.358,12.3942,111058.17185889,0
+IBCP.US,D,20200506,000000,12.5647,12.6637,11.7191,11.8014,100542.3394108,0
+IBCP.US,D,20200507,000000,12.016,12.3324,11.7926,11.8729,128879.16042727,0
+IBCP.US,D,20200508,000000,12.16,12.8263,12.16,12.8077,93939.327382538,0
+IBCP.US,D,20200511,000000,12.502,12.6009,11.6103,11.774,132722.58288452,0
+IBCP.US,D,20200512,000000,11.819,11.8769,10.9568,11.0096,162487.16492535,0
+IBCP.US,D,20200513,000000,10.9097,10.9568,10.1542,10.506,128356.63459134,0
+IBCP.US,D,20200514,000000,10.1816,10.7118,9.80738,10.459,165419.22884454,0
+IBCP.US,D,20200515,000000,10.506,10.802,10.2709,10.6314,168434.97854214,0
+IBCP.US,D,20200518,000000,11.1978,12.0003,11.1978,11.9013,134945.35880378,0
+IBCP.US,D,20200519,000000,11.8347,11.8347,11.2615,11.2703,110526.4609985,0
+IBCP.US,D,20200520,000000,11.5672,12.16,11.5672,12.0091,75856.055337917,0
+IBCP.US,D,20200521,000000,11.8925,12.2423,11.8925,11.963,66328.123298379,0
+IBCP.US,D,20200522,000000,11.8435,12.2687,11.7024,11.8729,48795.952721341,0
+IBCP.US,D,20200526,000000,12.1149,12.8439,12.1149,12.7264,106310.53477149,0
+IBCP.US,D,20200527,000000,13.2673,13.7797,12.9145,13.7072,138638.75919485,0
+IBCP.US,D,20200528,000000,14.0492,14.0492,12.9145,13.0145,137285.49892445,0
+IBCP.US,D,20200529,000000,12.7362,12.7362,12.2423,12.4315,120832.05844229,0
+IBCP.US,D,20200601,000000,12.4118,12.9899,12.2687,12.4217,139061.27031999,0
+IBCP.US,D,20200602,000000,12.5912,12.7891,12.2237,12.3756,105993.1411485,0
+IBCP.US,D,20200603,000000,12.6911,13.6171,12.6284,13.3035,182429.89414392,0
+IBCP.US,D,20200604,000000,13.1585,13.915,13.1036,13.6906,121986.30984939,0
+IBCP.US,D,20200605,000000,14.5166,15.1368,14.3803,14.7233,166097.90009629,0
+IBCP.US,D,20200608,000000,15.128,15.2181,14.6968,14.8585,153072.51485415,0
+IBCP.US,D,20200609,000000,14.5528,14.687,14.0992,14.3803,86684.178617641,0
+IBCP.US,D,20200610,000000,14.3803,14.3803,13.5544,13.5592,145374.44379864,0
+IBCP.US,D,20200611,000000,12.8439,12.8929,12.4569,12.5726,217413.61119441,0
+IBCP.US,D,20200612,000000,13.2123,13.2123,12.2766,12.6559,148622.88078255,0
+IBCP.US,D,20200615,000000,12.1149,12.8929,12.0003,12.7724,116481.41852321,0
+IBCP.US,D,20200616,000000,13.3202,13.7915,13.1957,13.5181,251831.93896149,0
+IBCP.US,D,20200617,000000,13.573,13.573,13.1134,13.2301,186024.30038249,0
+IBCP.US,D,20200618,000000,13.0693,13.4113,12.8812,13.1624,119609.42963088,0
+IBCP.US,D,20200619,000000,13.3652,13.3946,12.7724,13.3946,254904.8399224,0
+IBCP.US,D,20200622,000000,13.2123,13.4455,13.0145,13.3114,152766.34737216,0
+IBCP.US,D,20200623,000000,13.573,13.573,13.0556,13.1585,91186.881719445,0
+IBCP.US,D,20200624,000000,12.888,12.9341,12.1336,12.2943,161791.14418296,0
+IBCP.US,D,20200625,000000,12.1512,12.5558,11.9336,12.5118,156624.05764523,0
+IBCP.US,D,20200626,000000,12.3236,12.3236,11.6025,12.1512,467976.99622218,0
+IBCP.US,D,20200629,000000,12.3942,13.0419,12.2943,13.0243,156715.90788983,0
+IBCP.US,D,20200630,000000,12.9949,13.4035,12.888,13.3554,157228.22814302,0
+IBCP.US,D,20200701,000000,13.3946,13.3946,12.5264,12.5558,129144.50557833,0
+IBCP.US,D,20200702,000000,12.9145,13.2487,12.3236,12.3942,138420.35972436,0
+IBCP.US,D,20200706,000000,12.7636,12.8263,12.2943,12.4657,94983.358496125,0
+IBCP.US,D,20200707,000000,12.304,12.3236,11.9532,12.0003,88773.261403088,0
+IBCP.US,D,20200708,000000,11.9532,12.1414,11.6485,11.9013,79177.972517512,0
+IBCP.US,D,20200709,000000,11.819,12.5216,11.1742,11.2703,89884.649362713,0
+IBCP.US,D,20200710,000000,11.3232,11.8347,11.3232,11.8269,134663.68472034,0
+IBCP.US,D,20200713,000000,12.016,12.2943,11.7377,12.0513,97789.893747703,0
+IBCP.US,D,20200714,000000,12.0003,12.0258,11.4937,11.6563,103957.12739326,0
+IBCP.US,D,20200715,000000,12.0905,12.4569,12.0258,12.3502,122631.30267812,0
+IBCP.US,D,20200716,000000,12.2845,12.5118,12.0336,12.1864,171052.71051316,0
+IBCP.US,D,20200717,000000,12.1796,12.2051,11.9248,11.9709,96986.714386615,0
+IBCP.US,D,20200720,000000,11.8827,11.8827,11.5936,11.6103,53494.603011619,0
+IBCP.US,D,20200721,000000,11.7544,12.358,11.7544,12.2501,72515.768109403,0
+IBCP.US,D,20200722,000000,12.1414,12.358,11.918,12.0091,147512.5133812,0
+IBCP.US,D,20200723,000000,11.9709,12.2423,11.9248,12.0807,149248.48300408,0
+IBCP.US,D,20200724,000000,12.1061,12.3236,12.0258,12.0415,82768.296522985,0
+IBCP.US,D,20200727,000000,11.963,11.963,11.7024,11.7544,114662.78368019,0
+IBCP.US,D,20200728,000000,12.4491,13.2301,11.8631,12.8527,494231.87836112,0
+IBCP.US,D,20200729,000000,13.0047,13.1496,12.5823,12.746,136861.96724103,0
+IBCP.US,D,20200730,000000,12.5726,12.8361,12.4167,12.7636,127655.51105759,0
+IBCP.US,D,20200731,000000,12.6372,12.741,12.2423,12.5608,178637.49960034,0
+IBCP.US,D,20200803,000000,12.7195,12.7744,12.4637,12.6019,79684.16942107,0
+IBCP.US,D,20200804,000000,12.5726,12.6647,12.355,12.4481,95684.482029883,0
+IBCP.US,D,20200805,000000,12.6568,12.7392,12.3814,12.6735,106317.67867941,0
+IBCP.US,D,20200806,000000,12.6833,13.0811,12.6833,13.0017,96094.74645575,0
+IBCP.US,D,20200807,000000,12.8841,13.715,12.8293,13.6602,72516.788667676,0
+IBCP.US,D,20200810,000000,13.6602,14.153,13.6602,13.9434,67344.599338587,0
+IBCP.US,D,20200811,000000,14.1697,14.5274,14.1697,14.3264,122479.2394954,0
+IBCP.US,D,20200812,000000,14.7458,14.7841,14.1795,14.2755,95444.650835657,0
+IBCP.US,D,20200813,000000,14.108,14.1442,13.8503,13.8699,52421.996266379,0
+IBCP.US,D,20200814,000000,13.8787,14.1619,13.6974,13.9522,67455.840190377,0
+IBCP.US,D,20200817,000000,13.8345,13.9326,13.6886,13.8434,50715.622833421,0
+IBCP.US,D,20200818,000000,13.7875,13.7875,13.2771,13.331,96404.996170833,0
+IBCP.US,D,20200819,000000,13.3133,13.5504,13.1957,13.331,40743.747944996,0
+IBCP.US,D,20200820,000000,13.1026,13.2585,13.0497,13.1869,73350.584776963,0
+IBCP.US,D,20200821,000000,13.1869,13.2035,12.9586,13.1026,79267.781645562,0
+IBCP.US,D,20200824,000000,13.1771,13.5406,13.0673,13.5142,79207.568707438,0
+IBCP.US,D,20200825,000000,13.7415,13.7582,13.4211,13.6974,79842.355953432,0
+IBCP.US,D,20200826,000000,13.715,13.715,13.2221,13.2771,97634.768890161,0
+IBCP.US,D,20200827,000000,13.2868,13.6317,13.131,13.5592,57253.319132187,0
+IBCP.US,D,20200828,000000,13.6974,14.5901,13.4397,13.5788,74975.313548059,0
+IBCP.US,D,20200831,000000,13.522,13.7326,13.085,13.6053,112847.21051198,0
+IBCP.US,D,20200901,000000,13.6053,13.7699,13.4887,13.7326,102915.13739622,0
+IBCP.US,D,20200902,000000,13.7787,13.8875,13.5406,13.7699,91149.121063333,0
+IBCP.US,D,20200903,000000,13.8257,14.1893,13.67,13.7326,63413.408869831,0
+IBCP.US,D,20200904,000000,14.0786,14.1168,13.4887,13.7513,86312.69540616,0
+IBCP.US,D,20200908,000000,13.6974,13.6974,13.131,13.2868,75813.191890438,0
+IBCP.US,D,20200909,000000,13.3486,13.4143,13.0723,13.1771,123723.30003055,0
+IBCP.US,D,20200910,000000,13.2035,13.3682,12.8929,12.9204,246750.57931872,0
+IBCP.US,D,20200911,000000,12.9919,13.0762,12.6921,12.7832,85064.552637912,0
+IBCP.US,D,20200914,000000,12.8303,13.1673,12.8303,13.0497,61919.311557719,0
+IBCP.US,D,20200915,000000,13.1026,13.1026,12.7293,12.7489,83225.506629424,0
+IBCP.US,D,20200916,000000,12.7754,13.1026,12.7019,12.9488,90266.338156927,0
+IBCP.US,D,20200917,000000,12.7489,12.8929,12.7352,12.7489,56392.988507794,0
+IBCP.US,D,20200918,000000,12.8489,12.8489,12.4637,12.5392,185872.23719977,0
+IBCP.US,D,20200921,000000,12.2551,12.2737,11.5153,11.6613,121732.19083934,0
+IBCP.US,D,20200922,000000,11.7083,11.9532,11.5339,11.6799,150647.66839678,0
+IBCP.US,D,20200923,000000,11.6897,11.918,11.1596,11.2144,116962.10146994,0
+IBCP.US,D,20200924,000000,11.2879,11.5251,11.142,11.2331,96212.11065718,0
+IBCP.US,D,20200925,000000,11.0773,11.333,11.0773,11.3232,83801.101495566,0
+IBCP.US,D,20200928,000000,11.4143,11.9248,11.4143,11.8092,100374.96785397,0
+IBCP.US,D,20200929,000000,11.6613,11.9092,11.3281,11.6437,94700.66385442,0
+IBCP.US,D,20200930,000000,11.6897,11.8621,11.4427,11.4711,73044.417294973,0
+IBCP.US,D,20201001,000000,11.5712,11.6711,11.3428,11.5986,81048.655832473,0
+IBCP.US,D,20201002,000000,11.3428,11.963,11.333,11.9336,41792.881849949,0
+IBCP.US,D,20201005,000000,12.0533,12.355,11.9582,12.3099,73322.009145311,0
+IBCP.US,D,20201006,000000,12.5108,13.1398,12.2375,12.5108,126378.79265769,0
+IBCP.US,D,20201007,000000,12.6019,12.8303,12.4637,12.793,78745.255809633,0
+IBCP.US,D,20201008,000000,12.9302,13.3054,12.7754,12.9204,73884.336753899,0
+IBCP.US,D,20201009,000000,13.0115,13.0115,12.7107,12.94,55728.605071874,0
+IBCP.US,D,20201012,000000,12.9018,13.1957,12.8107,13.1398,43779.908808066,0
+IBCP.US,D,20201013,000000,13.0762,13.0762,12.5647,12.6656,47064.065331549,0
+IBCP.US,D,20201014,000000,12.6568,12.7195,12.3912,12.4011,35898.137263363,0
+IBCP.US,D,20201015,000000,12.209,12.7107,12.0483,12.6293,47764.168307034,0
+IBCP.US,D,20201016,000000,12.6205,13.0213,12.4912,12.7019,57172.695028595,0
+IBCP.US,D,20201019,000000,12.793,12.8929,12.7578,12.7754,41144.827346403,0
+IBCP.US,D,20201020,000000,13.0497,13.1585,12.744,12.9204,116431.41116782,0
+IBCP.US,D,20201021,000000,12.9106,13.1869,12.8018,13.1673,50835.028151396,0
+IBCP.US,D,20201022,000000,13.2309,13.7601,13.1585,13.7238,99884.079324517,0
+IBCP.US,D,20201023,000000,13.7052,14.103,13.6503,13.8434,56463.407028651,0
+IBCP.US,D,20201026,000000,13.6151,13.67,13.4299,13.5788,165609.05268337,0
+IBCP.US,D,20201027,000000,14.3892,14.3892,13.2035,13.331,104649.06590255,0
+IBCP.US,D,20201028,000000,13.0497,13.569,13.0497,13.3878,88922.26291099,0
+IBCP.US,D,20201029,000000,13.4887,13.7308,12.9488,13.6503,86516.80706082,0
+IBCP.US,D,20201030,000000,13.5877,13.9306,13.4485,13.6602,104250.0276177,0
+IBCP.US,D,20201102,000000,13.8787,14.3284,13.7513,14.0982,88911.036769984,0
+IBCP.US,D,20201103,000000,14.6205,14.8233,14.3578,14.6479,131095.81299688,0
+IBCP.US,D,20201104,000000,14.204,14.204,13.4848,13.669,127971.88412231,0
+IBCP.US,D,20201105,000000,13.6131,14.0492,13.6131,13.9374,125418.4473225,0
+IBCP.US,D,20201106,000000,13.8522,13.9913,13.6131,13.6592,77586.922169436,0
+IBCP.US,D,20201109,000000,14.5822,15.7571,14.5186,15.0349,179807.05938153,0
+IBCP.US,D,20201110,000000,15.3044,16.247,15.1849,16.098,101214.8873129,0
+IBCP.US,D,20201111,000000,16.2382,16.2382,15.3377,15.47,80982.319544708,0
+IBCP.US,D,20201112,000000,15.2475,15.3142,14.8605,15.128,137913.14226253,0
+IBCP.US,D,20201113,000000,15.2868,15.5807,15.2035,15.4063,84253.208810638,0
+IBCP.US,D,20201116,000000,16.0059,16.7447,15.9432,16.5419,230052.20485097,0
+IBCP.US,D,20201117,000000,16.488,16.488,15.6454,16.1078,130411.0183955,0
+IBCP.US,D,20201118,000000,16.0442,16.3391,15.8619,15.8766,73785.34260139,0
+IBCP.US,D,20201119,000000,15.8766,15.8854,15.3406,15.8217,64493.159522984,0
+IBCP.US,D,20201120,000000,15.5719,15.6816,15.4161,15.6552,69069.342820465,0
+IBCP.US,D,20201123,000000,15.8668,15.9432,15.6189,15.6552,77072.560799692,0
+IBCP.US,D,20201124,000000,16.0157,17.0416,15.8031,17.0044,168821.77012773,0
+IBCP.US,D,20201125,000000,16.7643,16.9583,16.3489,16.7447,134588.16340812,0
+IBCP.US,D,20201127,000000,16.6428,16.7173,16.0804,16.4968,112083.83292356,0
+IBCP.US,D,20201130,000000,16.7095,16.7095,15.6738,15.7208,185167.03143291,0
+IBCP.US,D,20201201,000000,16.0804,16.4312,15.8854,16.098,100334.14552304,0
+IBCP.US,D,20201202,000000,15.9432,16.4684,15.9432,16.3577,132992.01026868,0
+IBCP.US,D,20201203,000000,16.4596,16.4596,16.1167,16.3018,51183.038522592,0
+IBCP.US,D,20201204,000000,16.4038,16.7311,16.2088,16.6722,90913.372102201,0
+IBCP.US,D,20201207,000000,16.5057,16.6076,16.1167,16.5517,85404.398542922,0
+IBCP.US,D,20201208,000000,16.5517,16.7271,16.3489,16.7095,92591.169903507,0
+IBCP.US,D,20201209,000000,16.8662,17.1249,16.7173,16.8662,105412.44349099,0
+IBCP.US,D,20201210,000000,17.0142,17.0142,16.5057,16.6918,65816.823603455,0
+IBCP.US,D,20201211,000000,16.8192,17.0328,16.6624,16.8026,83407.166002072,0
+IBCP.US,D,20201214,000000,16.9681,17.0514,16.8662,16.9299,85864.67032418,0
+IBCP.US,D,20201215,000000,17.0602,17.5502,16.9397,17.3553,103388.67643503,0
+IBCP.US,D,20201216,000000,17.466,17.5413,17.2905,17.3003,90062.226502267,0
+IBCP.US,D,20201217,000000,17.4296,17.5591,17.1435,17.4758,85893.245955833,0
+IBCP.US,D,20201218,000000,17.4581,17.8177,16.977,17.023,381843.91907212,0
+IBCP.US,D,20201221,000000,17.3003,17.3199,16.6213,16.828,92146.206496348,0
+IBCP.US,D,20201222,000000,16.9485,17.1161,16.6526,16.7349,82431.512292795,0
+IBCP.US,D,20201223,000000,17.0514,17.2082,16.8947,17.2082,51784.147345566,0
+IBCP.US,D,20201224,000000,16.9956,17.2278,16.9211,17.1612,39014.922230025,0
+IBCP.US,D,20201228,000000,17.3199,17.5679,17.17,17.4296,63296.044668401,0
+IBCP.US,D,20201229,000000,17.3739,17.3739,16.7349,16.9447,94439.400936456,0
+IBCP.US,D,20201230,000000,16.9397,17.0514,16.8947,17.0044,61328.408317477,0
+IBCP.US,D,20201231,000000,17.0416,17.2366,17.0416,17.0691,114870.97756794,0
+IBCP.US,D,20210104,000000,17.0965,17.3553,16.8026,17.2808,132056.15833206,0
+IBCP.US,D,20210105,000000,17.2808,17.6139,16.8378,17.4708,165747.84860855,0
+IBCP.US,D,20210106,000000,17.8648,19.0749,17.7893,18.9455,206433.42473196,0
+IBCP.US,D,20210107,000000,19.1395,19.1395,18.5849,18.7691,111773.58320847,0
+IBCP.US,D,20210108,000000,18.7691,18.7691,17.9294,18.2714,73084.219067632,0
+IBCP.US,D,20210111,000000,18.1979,18.5203,18.1303,18.5105,79483.119441229,0
+IBCP.US,D,20210112,000000,18.6222,19.1013,18.5389,18.973,62292.835885747,0
+IBCP.US,D,20210113,000000,18.973,18.973,18.4928,18.7241,60104.75894779,0
+IBCP.US,D,20210114,000000,18.8436,19.1395,18.5663,19.0288,71298.242089355,0
+IBCP.US,D,20210115,000000,18.632,18.8348,18.5026,18.7339,57678.891932153,0
+IBCP.US,D,20210119,000000,18.825,18.8897,18.5017,18.6506,63739.987517287,0
+IBCP.US,D,20210120,000000,18.6036,18.6506,18.2322,18.5487,69629.629312508,0
+IBCP.US,D,20210121,000000,18.5487,18.5487,18.242,18.3998,88933.489051997,0
+IBCP.US,D,20210122,000000,18.1499,18.632,18.0676,18.6036,158983.5883731,0
+IBCP.US,D,20210125,000000,18.5575,18.5575,17.9196,18.3253,94427.154237176,0
+IBCP.US,D,20210126,000000,18.4928,18.4928,17.5982,18.0578,72918.888627357,0
+IBCP.US,D,20210127,000000,17.6334,17.9451,16.9378,17.218,173671.46304245,0
+IBCP.US,D,20210128,000000,17.5218,18.4272,17.1798,17.7991,181028.66763468,0
+IBCP.US,D,20210129,000000,17.9745,17.9745,16.9035,16.9681,121672.99845949,0
+IBCP.US,D,20210201,000000,17.3287,17.8462,17.07,17.6962,139894.04587101,0
+IBCP.US,D,20210202,000000,17.9941,18.2518,17.6962,18.1401,118905.2444223,0
+IBCP.US,D,20210203,000000,18.0127,18.3909,17.7717,18.3439,132658.2877133,0
+IBCP.US,D,20210204,000000,18.2606,19.1297,18.0832,19.0729,163549.56608785,0
+IBCP.US,D,20210205,000000,19.3061,19.3355,18.8397,18.9788,144714.14259581,0
+IBCP.US,D,20210208,000000,19.0454,19.1297,18.6995,18.9788,151533.51297801,0
+IBCP.US,D,20210209,000000,18.9425,19.2228,18.7045,19.1758,158595.77622925,0
+IBCP.US,D,20210210,000000,19.2424,19.2424,18.9524,18.97,100704.60817625,0
+IBCP.US,D,20210211,000000,19.1101,19.2082,18.5271,18.8857,154584.98221518,0
+IBCP.US,D,20210212,000000,18.8397,19.1003,18.8397,19.0631,84726.74784945,0
+IBCP.US,D,20210216,000000,19.3453,19.4188,19.017,19.2228,102030.31337327,0
+IBCP.US,D,20210217,000000,19.1483,19.3355,19.0356,19.1199,67268.057468089,0
+IBCP.US,D,20210218,000000,18.9788,19.409,18.821,18.821,69675.554434807,0
+IBCP.US,D,20210219,000000,18.8397,19.2973,18.8397,19.2973,87783.319877986,0
+IBCP.US,D,20210222,000000,19.2777,19.6324,19.167,19.5403,169706.59415068,0
+IBCP.US,D,20210223,000000,19.7744,19.9802,19.5031,19.7089,96629.518990959,0
+IBCP.US,D,20210224,000000,19.7353,20.0919,19.7353,19.9802,134466.7169736,0
+IBCP.US,D,20210225,000000,20.1478,20.1478,19.5677,19.5677,99696.296602229,0
+IBCP.US,D,20210226,000000,19.652,19.8578,19.2777,19.3061,176470.85438611,0
+IBCP.US,D,20210301,000000,19.8578,19.945,19.215,19.7549,102755.93030558,0
+IBCP.US,D,20210302,000000,19.5491,20.1292,19.5491,19.7647,114325.99945,0
+IBCP.US,D,20210303,000000,19.9322,20.8484,19.9322,20.2507,121128.02034155,0
+IBCP.US,D,20210304,000000,20.3438,20.8572,19.8108,20.0733,127701.43617988,0
+IBCP.US,D,20210305,000000,20.6328,20.8759,20.1292,20.8386,134387.11342827,0
+IBCP.US,D,20210308,000000,21.2971,21.9027,20.8572,21.791,116981.49207713,0
+IBCP.US,D,20210309,000000,21.6979,21.7832,20.7916,21.4363,110486.65922584,0
+IBCP.US,D,20210310,000000,21.547,22.1467,21.2775,22.1173,111484.76521713,0
+IBCP.US,D,20210311,000000,22.0723,22.1173,21.74,22.0439,105913.53760318,0
+IBCP.US,D,20210312,000000,22.2593,22.9668,22.2114,22.6787,121196.39774586,0
+IBCP.US,D,20210315,000000,22.912,23.0991,21.6137,21.987,113346.26350763,0
+IBCP.US,D,20210316,000000,21.7264,21.9027,21.1943,21.7165,66098.497686887,0
+IBCP.US,D,20210317,000000,21.8851,22.0899,21.4735,21.7264,70960.437300892,0
+IBCP.US,D,20210318,000000,21.8939,22.5474,21.745,21.791,78162.517035577,0
+IBCP.US,D,20210319,000000,21.7067,22.4073,21.3236,22.277,455801.7360217,0
+IBCP.US,D,20210322,000000,22.473,22.473,21.2129,21.4647,107271.90066494,0
+IBCP.US,D,20210323,000000,21.1551,21.987,20.7642,20.8759,84121.556793382,0
+IBCP.US,D,20210324,000000,21.1286,22.034,20.867,20.8759,80013.809743346,0
+IBCP.US,D,20210325,000000,20.8102,21.6235,20.6701,21.4089,68364.137053615,0
+IBCP.US,D,20210326,000000,21.7067,22.2202,21.4363,22.2202,76596.980644334,0
+IBCP.US,D,20210329,000000,22.2202,22.3985,21.5578,21.595,195782.87859179,0
+IBCP.US,D,20210330,000000,21.8567,22.3045,21.8567,22.1467,140081.82859329,0
+IBCP.US,D,20210331,000000,22.1565,22.3476,21.9498,22.0801,189059.44068729,0
+IBCP.US,D,20210401,000000,21.941,22.2593,21.7165,22.1928,79792.348598039,0
+IBCP.US,D,20210405,000000,22.4171,22.6327,22.0439,22.4455,104807.25243492,0
+IBCP.US,D,20210406,000000,22.3985,22.6591,22.2398,22.5572,116642.66673039,0
+IBCP.US,D,20210407,000000,22.6141,22.7816,22.2868,22.3613,110261.11584745,0
+IBCP.US,D,20210408,000000,22.4455,22.473,22.034,22.4259,87849.656165751,0
+IBCP.US,D,20210409,000000,22.5102,22.6591,22.3613,22.5857,54348.810286372,0
+IBCP.US,D,20210412,000000,22.7072,22.8845,22.5474,22.7914,54280.432882061,0
+IBCP.US,D,20210413,000000,22.6886,22.6886,22.0056,22.0625,45027.031018041,0
+IBCP.US,D,20210414,000000,21.9968,22.4171,21.9694,22.2026,72720.900322336,0
+IBCP.US,D,20210415,000000,22.1085,22.184,21.6137,22.1173,79939.308989395,0
+IBCP.US,D,20210416,000000,22.3711,22.3711,21.9223,22.2114,67222.132345791,0
+IBCP.US,D,20210419,000000,22.23,22.3887,21.6793,21.8939,67897.741922716,0
+IBCP.US,D,20210420,000000,21.745,21.7548,21.0072,21.11,58087.115241474,0
+IBCP.US,D,20210421,000000,21.0718,21.6137,21.0718,21.5196,61164.098435476,0
+IBCP.US,D,20210422,000000,21.5294,21.5578,21.0072,21.0355,84162.379124315,0
+IBCP.US,D,20210423,000000,21.0914,21.8391,21.0914,21.6519,164490.52081584,0
+IBCP.US,D,20210426,000000,21.8655,22.0625,21.4167,21.5108,122113.87963356,0
+IBCP.US,D,20210427,000000,21.7724,21.7724,21.2031,21.4931,117964.28969432,0
+IBCP.US,D,20210428,000000,21.7548,21.791,21.4089,21.791,133556.37899381,0
+IBCP.US,D,20210429,000000,21.8851,22.2026,21.7626,21.9321,111975.65374659,0
+IBCP.US,D,20210430,000000,21.8194,22.1467,21.6793,22.0056,211103.49939059,0
+IBCP.US,D,20210503,000000,22.1271,22.4543,21.9596,22.4259,137798.83973592,0
+IBCP.US,D,20210504,000000,22.1065,22.4455,21.8978,22.3887,124992.87452254,0
+IBCP.US,D,20210505,000000,22.4455,22.6063,21.9174,22.0869,101230.195687,0
+IBCP.US,D,20210506,000000,22.1634,22.3133,21.8615,22.3084,125198.00673548,0
+IBCP.US,D,20210507,000000,22.0301,22.3887,22.0301,22.2937,52681.218067798,0
+IBCP.US,D,20210510,000000,22.3985,22.6347,21.983,21.983,78370.710923331,0
+IBCP.US,D,20210511,000000,21.8331,22.035,21.5412,21.6254,70916.55329514,0
+IBCP.US,D,20210512,000000,21.794,21.9742,21.1924,21.2286,76214.271291846,0
+IBCP.US,D,20210513,000000,21.1924,21.9928,21.1443,21.8802,121685.24515878,0
+IBCP.US,D,20210514,000000,22.0497,22.3604,21.8135,22.3604,77439.961778081,0
+IBCP.US,D,20210517,000000,22.3035,22.3701,22.0115,22.2094,69882.727764287,0
+IBCP.US,D,20210518,000000,22.2575,22.3799,21.9076,21.9458,70965.540092259,0
+IBCP.US,D,20210519,000000,21.7764,21.9321,21.1826,21.8615,100666.84752014,0
+IBCP.US,D,20210520,000000,21.7195,21.8655,21.4461,21.8429,78956.511372205,0
+IBCP.US,D,20210521,000000,22.1065,22.3701,22.0066,22.2006,82360.073213664,0
+IBCP.US,D,20210524,000000,22.2761,22.3035,21.9076,21.983,102432.41333295,0
+IBCP.US,D,20210525,000000,21.9556,22.0399,21.2286,21.2286,108462.89216989,0
+IBCP.US,D,20210526,000000,21.2217,21.6999,21.0983,21.6725,58527.99641554,0
+IBCP.US,D,20210527,000000,21.983,22.134,21.8517,21.9272,83181.622623672,0
+IBCP.US,D,20210528,000000,21.9272,21.983,21.5117,21.9556,47400.849561738,0
+IBCP.US,D,20210601,000000,22.0301,22.3417,21.9556,22.2006,66326.082181833,0
+IBCP.US,D,20210602,000000,22.3514,22.3514,21.7391,21.8038,54671.306700735,0
+IBCP.US,D,20210603,000000,21.8429,22.0497,21.7391,21.9174,49665.468370194,0
+IBCP.US,D,20210604,000000,21.9174,21.9174,21.6539,21.8517,47247.765820743,0
+IBCP.US,D,20210607,000000,21.889,21.9742,21.7195,21.8978,67672.198544317,0
+IBCP.US,D,20210608,000000,21.794,22.0399,21.4931,21.9076,62887.821359081,0
+IBCP.US,D,20210609,000000,21.6823,21.7666,21.6058,21.6156,86403.525092483,0
+IBCP.US,D,20210610,000000,21.9174,21.9174,21.0983,21.0983,134468.75809014,0
+IBCP.US,D,20210611,000000,21.2962,21.4089,21.0326,21.1081,140195.11056164,0
+IBCP.US,D,20210614,000000,21.0689,21.2021,20.7778,20.9748,119692.09485102,0
+IBCP.US,D,20210615,000000,21.1355,21.4373,20.9003,21.2864,131108.05969616,0
+IBCP.US,D,20210616,000000,21.2021,21.6539,20.9562,21.5117,110186.61509349,0
+IBCP.US,D,20210617,000000,21.6539,21.6539,20.7112,20.7396,75431.503096224,0
+IBCP.US,D,20210618,000000,20.3251,20.58,19.8823,19.8823,302002.58367696,0
+IBCP.US,D,20210621,000000,20.1556,20.6456,20.1468,20.5045,211527.031074,0
+IBCP.US,D,20210622,000000,20.4947,20.4947,20.0979,20.3349,96680.546904624,0
+IBCP.US,D,20210623,000000,20.4104,20.5986,20.3153,20.3634,88484.443411744,0
+IBCP.US,D,20210624,000000,20.5319,21.1532,20.381,21.1169,151279.39396796,0
+IBCP.US,D,20210625,000000,21.1532,21.3324,20.4947,20.8435,466230.82101656,0
+IBCP.US,D,20210628,000000,20.7298,21.2785,20.3055,20.5515,122673.14556733,0
+IBCP.US,D,20210629,000000,20.7396,20.8347,20.4476,20.4947,89976.499607311,0
+IBCP.US,D,20210630,000000,20.3349,20.6837,20.3349,20.4574,329781.15931794,0
+IBCP.US,D,20210701,000000,20.58,20.7954,20.4849,20.7112,163110.72603033,0
+IBCP.US,D,20210702,000000,20.6358,20.6622,20.4104,20.4673,79595.380851293,0
+IBCP.US,D,20210706,000000,20.4574,20.4947,19.6098,19.8735,117109.06186129,0
+IBCP.US,D,20210707,000000,19.5902,20.041,19.457,19.5149,111804.19995668,0
+IBCP.US,D,20210708,000000,19.0631,20.0508,18.9592,19.1189,173706.16202375,0
+IBCP.US,D,20210709,000000,19.5804,19.9577,19.5246,19.9577,97889.908458486,0
+IBCP.US,D,20210712,000000,19.844,20.043,19.6461,19.8921,106369.72715135,0
+IBCP.US,D,20210713,000000,19.8254,19.9675,19.4864,19.5059,88330.339112475,0
+IBCP.US,D,20210714,000000,19.6098,19.9675,19.3924,19.4962,91134.833247507,0
+IBCP.US,D,20210715,000000,19.4492,19.8823,19.3365,19.8735,170252.59282689,0
+IBCP.US,D,20210716,000000,19.9479,20.0979,19.3541,19.3924,72571.898814435,0
+IBCP.US,D,20210719,000000,19.0905,19.0905,18.4693,18.5722,121780.15707819,0
+IBCP.US,D,20210720,000000,18.5634,19.5059,18.4693,19.0435,148169.7529092,0
+IBCP.US,D,20210721,000000,19.3267,19.6196,19.3169,19.3826,65079.980530132,0
+IBCP.US,D,20210722,000000,19.3169,19.4766,18.6947,18.7231,169474.92742264,0
+IBCP.US,D,20210723,000000,18.9866,19.6559,18.629,18.9495,100416.81074318,0
+IBCP.US,D,20210726,000000,19.2228,19.6324,18.9866,19.3365,91947.197633054,0
+IBCP.US,D,20210727,000000,19.3267,19.7882,19.0817,19.2699,136942.59134463,0
+IBCP.US,D,20210728,000000,19.3639,19.844,19.0905,19.6284,89531.536200151,0
+IBCP.US,D,20210729,000000,19.1856,19.6657,19.1856,19.5804,94646.574265936,0
+IBCP.US,D,20210730,000000,19.5618,19.8735,19.5618,19.8156,150360.89152199,0
+IBCP.US,D,20210802,000000,19.9862,20.4143,19.213,19.4962,255973.36443454,0
+IBCP.US,D,20210803,000000,19.6843,20.2213,19.3267,20.1077,197731.12433552,0
+IBCP.US,D,20210804,000000,19.7784,20.0361,19.7647,19.7696,138200.9396956,0
+IBCP.US,D,20210805,000000,19.9597,20.0929,19.6265,19.8548,104611.30524644,0
+IBCP.US,D,20210806,000000,20.188,20.7592,20.1596,20.6074,124995.93619737,0
+IBCP.US,D,20210809,000000,20.5594,20.6544,20.1546,20.1684,51732.098873628,0
+IBCP.US,D,20210810,000000,20.188,20.4741,20.0263,20.4163,37999.46674809,0
+IBCP.US,D,20210811,000000,20.5123,20.7298,20.3408,20.7298,57148.201630037,0
+IBCP.US,D,20210812,000000,20.7964,20.816,20.4927,20.579,47167.141717153,0
+IBCP.US,D,20210813,000000,20.5397,20.5397,20.0743,20.2066,127503.44787486,0
+IBCP.US,D,20210816,000000,20.188,20.3007,19.5883,20.2066,85019.648073887,0
+IBCP.US,D,20210817,000000,20.0547,20.2458,19.7647,19.8931,73921.076851739,0
+IBCP.US,D,20210818,000000,19.8744,20.0067,19.5687,19.5687,68612.132714027,0
+IBCP.US,D,20210819,000000,19.3512,19.5883,19.1699,19.4462,53844.654499361,0
+IBCP.US,D,20210820,000000,19.3688,19.8499,19.2747,19.75,104841.95141621,0
+IBCP.US,D,20210823,000000,19.8646,19.9165,19.6833,19.798,52081.129803097,0
+IBCP.US,D,20210824,000000,19.845,19.845,19.6078,19.7029,53193.538320995,0
+IBCP.US,D,20210825,000000,19.75,19.9597,19.7029,19.7215,47458.000825044,0
+IBCP.US,D,20210826,000000,19.8078,19.8744,19.5599,19.5785,49824.675460828,0
+IBCP.US,D,20210827,000000,19.7029,20.2164,19.6108,20.188,63630.787782045,0
+IBCP.US,D,20210830,000000,20.1684,20.1684,19.7215,19.7598,52572.018332555,0
+IBCP.US,D,20210831,000000,19.8646,20.0165,19.7127,19.9313,57184.941727875,0
+IBCP.US,D,20210901,000000,20.0067,20.0067,19.5315,19.7784,43378.829406659,0
+IBCP.US,D,20210902,000000,19.75,19.9215,19.4266,19.6735,68185.539355787,0
+IBCP.US,D,20210903,000000,19.6265,19.7215,19.455,19.6354,44644.321665553,0
+IBCP.US,D,20210907,000000,19.7127,19.7784,19.4462,19.4737,58504.523575253,0
+IBCP.US,D,20210908,000000,19.3414,19.6177,19.3315,19.4737,77929.829749265,0
+IBCP.US,D,20210909,000000,19.455,19.75,19.3315,19.4639,98633.895439723,0
+IBCP.US,D,20210910,000000,19.5599,19.5981,19.1317,19.1405,71280.892598709,0
+IBCP.US,D,20210913,000000,19.2268,19.3512,19.0847,19.3217,82419.265593517,0
+IBCP.US,D,20210914,000000,19.3414,19.3786,18.8838,18.9504,78959.573047026,0
+IBCP.US,D,20210915,000000,18.9886,19.2268,18.8652,19.2268,70985.951257725,0
+IBCP.US,D,20210916,000000,19.2366,19.3217,18.9504,19.1405,67004.753433578,0
+IBCP.US,D,20210917,000000,19.1405,19.4737,19.0847,19.4462,301163.6847763,0
+IBCP.US,D,20210920,000000,18.8936,19.4933,18.7035,19.0356,100372.92673743,0
+IBCP.US,D,20210921,000000,19.1797,19.1797,18.9279,19.0268,67114.973727094,0
+IBCP.US,D,20210922,000000,19.2366,19.6265,19.1503,19.3982,99638.12478065,0
+IBCP.US,D,20210923,000000,19.6177,20.1213,19.5501,19.9411,64854.437151732,0
+IBCP.US,D,20210924,000000,19.8931,20.236,18.7986,20.1409,59996.57977082,0
+IBCP.US,D,20210927,000000,20.2066,21.1492,20.2066,20.8357,97359.218156369,0
+IBCP.US,D,20210928,000000,20.816,20.9876,20.4927,20.5878,94530.230622779,0
+IBCP.US,D,20210929,000000,20.7788,20.8827,20.6074,20.7876,85812.621852242,0
+IBCP.US,D,20210930,000000,20.816,20.8308,20.4074,20.4447,132517.45067159,0
+IBCP.US,D,20211001,000000,20.5878,20.9591,20.5025,20.8543,82886.681282688,0
+IBCP.US,D,20211004,000000,20.9209,20.968,20.721,20.8543,54693.758982748,0
+IBCP.US,D,20211005,000000,21.0532,21.0532,20.7876,20.9023,41691.846580893,0
+IBCP.US,D,20211006,000000,20.8543,20.8543,20.5926,20.7494,105921.70206937,0
+IBCP.US,D,20211007,000000,20.8925,21.0355,20.7964,20.9307,79500.468931876,0
+IBCP.US,D,20211008,000000,20.968,21.1306,20.7592,21.0072,46867.097584802,0
+IBCP.US,D,20211011,000000,21.1306,21.1874,20.7494,20.7788,51840.278050598,0
+IBCP.US,D,20211012,000000,20.7964,20.8259,20.6544,20.7592,37567.770598483,0
+IBCP.US,D,20211013,000000,20.8729,20.9209,20.4741,20.7112,66236.273053782,0
+IBCP.US,D,20211014,000000,20.9023,20.9591,20.6544,20.9493,74362.978584078,0
+IBCP.US,D,20211015,000000,21.2727,21.3021,20.8729,20.8827,68577.433732734,0
+IBCP.US,D,20211018,000000,20.8062,20.9307,20.6348,20.6739,66352.616696938,0
+IBCP.US,D,20211019,000000,20.816,20.8827,20.5594,20.8357,51043.22203915,0
+IBCP.US,D,20211020,000000,20.7876,21.207,20.7876,21.1022,51316.731656394,0
+IBCP.US,D,20211021,000000,21.0727,21.158,20.8062,20.9778,62615.332300111,0
+IBCP.US,D,20211022,000000,20.968,21.1492,20.9258,21.0355,44265.694546158,0
+IBCP.US,D,20211025,000000,20.9209,20.968,20.7592,20.9111,106535.05759162,0
+IBCP.US,D,20211026,000000,20.8925,21.2541,20.4084,20.9493,79684.16942107,0
+IBCP.US,D,20211027,000000,20.9493,21.0973,20.7494,20.968,102552.8392092,0
+IBCP.US,D,20211028,000000,20.9974,21.207,20.9974,21.1678,77175.637185295,0
+IBCP.US,D,20211029,000000,21.1306,21.4539,20.9209,21.4441,91248.115215843,0
+IBCP.US,D,20211101,000000,21.5784,22.0389,21.5784,22.034,73786.363159663,0
+IBCP.US,D,20211102,000000,22.0056,22.129,21.7675,21.9204,82090.645829513,0
+IBCP.US,D,20211103,000000,21.8351,22.5768,21.6637,22.4534,63585.883218019,0
+IBCP.US,D,20211104,000000,22.4152,22.6269,22.0301,22.3476,91467.535244603,0
+IBCP.US,D,20211105,000000,22.521,23.0962,22.521,23.0099,81240.520787854,0
+IBCP.US,D,20211108,000000,22.9913,23.106,22.7414,22.962,54907.055661867,0
+IBCP.US,D,20211109,000000,22.6641,23.155,22.1654,23.0295,108276.13000587,0
+IBCP.US,D,20211110,000000,23.0677,23.4715,23.0677,23.3941,67876.310198977,0
+IBCP.US,D,20211111,000000,23.4813,23.5096,23.0541,23.4617,117119.26744402,0
+IBCP.US,D,20211112,000000,23.4519,23.4519,22.6935,22.8561,131476.48123283,0
+IBCP.US,D,20211115,000000,23.2882,23.2882,22.521,22.7414,86572.937765852,0
+IBCP.US,D,20211116,000000,22.914,22.914,22.4906,22.7601,92628.930559619,0
+IBCP.US,D,20211117,000000,22.9336,22.9336,22.3192,22.6641,67071.089721342,0
+IBCP.US,D,20211118,000000,22.6367,22.7228,22.4632,22.6641,103531.5545933,0
+IBCP.US,D,20211119,000000,22.3956,22.425,22.0595,22.3378,119057.30760503,0
+IBCP.US,D,20211122,000000,22.6455,23.0393,22.5308,22.5778,84696.131101251,0
+IBCP.US,D,20211123,000000,22.7414,22.9532,22.568,22.9434,75176.363527899,0
+IBCP.US,D,20211124,000000,22.8757,22.9532,22.7414,22.7797,74423.191522203,0
+IBCP.US,D,20211126,000000,22.0791,22.3956,21.2717,21.7234,94908.857742174,0
+IBCP.US,D,20211129,000000,21.9928,21.9928,21.3776,21.5706,99813.660803658,0
+IBCP.US,D,20211130,000000,21.3295,21.9252,21.3158,21.6567,249169.30242644,0
+IBCP.US,D,20211201,000000,22.1261,22.3858,21.7616,21.7998,104358.20679467,0
+IBCP.US,D,20211202,000000,22.0017,22.6543,21.8194,22.377,71148.22002318,0
+IBCP.US,D,20211203,000000,22.5308,22.5308,22.0301,22.0987,96431.530685939,0
+IBCP.US,D,20211206,000000,22.4534,22.7601,22.2133,22.425,80193.427999446,0
+IBCP.US,D,20211207,000000,22.3378,22.6455,21.9732,22.0791,91834.936222991,0
+IBCP.US,D,20211208,000000,22.2319,22.5112,21.6469,21.8577,56624.655235834,0
+IBCP.US,D,20211209,000000,21.694,21.7812,21.5216,21.6469,75660.108149443,0
+IBCP.US,D,20211210,000000,21.7038,21.7528,21.3197,21.7136,75677.45764009,0
+IBCP.US,D,20211213,000000,21.5794,21.8077,21.3197,21.5412,141174.846504,0
+IBCP.US,D,20211214,000000,21.5608,22.136,21.5608,21.8096,208101.01695054,0
+IBCP.US,D,20211215,000000,21.8959,22.1654,21.6469,21.8577,114493.37100682,0
+IBCP.US,D,20211216,000000,22.2133,22.2613,21.79,21.9634,96753.006542029,0
+IBCP.US,D,20211217,000000,21.8773,22.0399,21.3971,21.7136,247872.17286107,0
+IBCP.US,D,20211220,000000,21.5117,21.6754,21.1472,21.6665,160536.87806507,0
+IBCP.US,D,20211221,000000,21.9057,22.2996,21.7714,22.2133,90064.267618814,0
+IBCP.US,D,20211222,000000,22.1085,22.2565,21.9586,22.2515,49014.352191828,0
+IBCP.US,D,20211223,000000,22.3672,22.5494,22.1947,22.3574,33244.68575278,0
+IBCP.US,D,20211227,000000,22.4632,22.568,22.2907,22.5396,76679.645864471,0
+IBCP.US,D,20211228,000000,22.5582,23.0776,22.3378,22.9532,108261.84219004,0
+IBCP.US,D,20211229,000000,22.9815,23.0589,22.7601,22.8953,68381.486544261,0
+IBCP.US,D,20211230,000000,22.8473,23.0677,22.7228,22.8375,79412.700920371,0
+IBCP.US,D,20211231,000000,22.8757,23.0491,22.7414,22.9238,127546.31132234,0
+IBCP.US,D,20220103,000000,23.0001,23.4999,22.9815,23.251,88673.246692305,0
+IBCP.US,D,20220104,000000,23.4813,23.8163,23.298,23.3372,96044.739100358,0
+IBCP.US,D,20220105,000000,23.4901,23.7889,23.3656,23.3941,70698.153824655,0
+IBCP.US,D,20220106,000000,23.6341,24.1917,23.6341,24.1436,89237.61541744,0
+IBCP.US,D,20220107,000000,24.1819,24.4798,24.1721,24.3347,73856.781680521,0
+IBCP.US,D,20220110,000000,24.4219,24.5464,24.1436,24.1917,131488.72793211,0
+IBCP.US,D,20220111,000000,24.2877,24.3837,23.8938,24.2397,139493.98702788,0
+IBCP.US,D,20220112,000000,24.1721,24.4601,24.076,24.3072,90157.138421684,0
+IBCP.US,D,20220113,000000,24.4219,24.7198,24.3837,24.4896,67366.031062327,0
+IBCP.US,D,20220114,000000,24.2681,24.8452,24.0094,24.8061,65144.27570135,0
+IBCP.US,D,20220118,000000,24.7678,24.9118,24.566,24.566,89129.436240471,0
+IBCP.US,D,20220119,000000,24.662,24.662,24.0183,24.1152,95665.09142269,0
+IBCP.US,D,20220120,000000,24.0094,24.3935,23.5479,23.5479,106605.47611248,0
+IBCP.US,D,20220121,000000,23.3558,23.9526,23.1148,23.4901,106087.03250964,0
+IBCP.US,D,20220124,000000,23.1648,24.3308,23.1354,24.2485,316149.56246146,0
+IBCP.US,D,20220125,000000,23.9898,24.6483,23.5194,24.5464,98947.206829626,0
+IBCP.US,D,20220126,000000,24.4033,24.9697,24.1819,24.4798,126324.7030692,0
+IBCP.US,D,20220127,000000,24.5082,24.6434,22.7797,23.4431,208946.03920083,0
+IBCP.US,D,20220128,000000,23.1736,23.5959,22.7699,23.3372,107778.0975685,0
+IBCP.US,D,20220131,000000,23.298,23.5244,22.8659,23.5096,143810.94852394,0
+IBCP.US,D,20220201,000000,23.5292,23.6185,23.1912,23.4039,96257.015221204,0
+IBCP.US,D,20220202,000000,23.3843,23.6243,23.1158,23.3274,110468.28917692,0
+IBCP.US,D,20220203,000000,23.4343,23.5596,23.0854,23.4627,89172.299687949,0
+IBCP.US,D,20220204,000000,23.6087,23.6469,23.1236,23.5312,139214.35406099,0
+IBCP.US,D,20220207,000000,23.5498,23.7733,23.3558,23.5989,54334.522470546,0
+IBCP.US,D,20220208,000000,23.6185,24.1122,23.6185,24.0349,73294.454071932,0
+IBCP.US,D,20220209,000000,24.1417,24.1603,23.2207,23.3656,229589.89195317,0
+IBCP.US,D,20220210,000000,23.3754,23.5214,23.2598,23.4627,160956.3275154,0
+IBCP.US,D,20220211,000000,23.4147,23.6821,23.2598,23.4245,246724.04480361,0
+IBCP.US,D,20220214,000000,23.5694,23.5891,23.007,23.201,69298.968431958,0
+IBCP.US,D,20220215,000000,23.4049,23.5214,23.2784,23.4822,102350.76867109,0
+IBCP.US,D,20220216,000000,23.4822,23.7831,23.1912,23.4343,113431.99040258,0
+IBCP.US,D,20220217,000000,23.3078,23.4343,22.9208,23.347,121843.43169114,0
+IBCP.US,D,20220218,000000,23.2687,23.8409,23.2687,23.6087,81221.130180661,0
+IBCP.US,D,20220222,000000,23.6469,23.7733,23.1814,23.2598,94476.141034294,0
+IBCP.US,D,20220223,000000,23.3176,23.5498,22.7944,22.8718,57610.514527842,0
+IBCP.US,D,20220224,000000,22.2907,22.6004,21.9704,22.571,174867.55733876,0
+IBCP.US,D,20220225,000000,22.6483,23.2598,22.6483,23.2305,75467.22263579,0
+IBCP.US,D,20220228,000000,22.959,23.2403,22.8522,23.0658,125235.76739159,0
+IBCP.US,D,20220301,000000,22.8914,22.8914,21.7959,22.1448,129644.57913225,0
+IBCP.US,D,20220302,000000,22.2996,23.1334,22.2996,23.0365,61452.91642682,0
+IBCP.US,D,20220303,000000,23.056,23.153,22.4142,23.104,47604.961216398,0
+IBCP.US,D,20220304,000000,22.7944,22.7944,22.3682,22.5612,57697.261981073,0
+IBCP.US,D,20220307,000000,22.523,22.6199,21.9223,21.9321,62799.032789305,0
+IBCP.US,D,20220308,000000,22.0281,22.5426,21.9624,22.0673,87487.357978729,0
+IBCP.US,D,20220309,000000,22.5612,22.765,22.1937,22.4455,117648.93718786,0
+IBCP.US,D,20220310,000000,22.1644,22.7316,22.1644,22.5034,43430.877878597,0
+IBCP.US,D,20220311,000000,22.7072,22.9296,22.4838,22.6876,66893.512581788,0
+IBCP.US,D,20220314,000000,23.0365,23.2501,22.8228,23.0168,60284.377203891,0
+IBCP.US,D,20220315,000000,23.1726,23.2882,22.571,22.7268,45085.202839619,0
+IBCP.US,D,20220316,000000,22.9012,23.0756,22.7268,22.911,63668.548438156,0
+IBCP.US,D,20220317,000000,22.8522,22.9884,22.5612,22.8042,55693.906090583,0
+IBCP.US,D,20220318,000000,22.7748,22.7748,22.1937,22.4936,139796.07227677,0
+IBCP.US,D,20220321,000000,22.6582,22.7268,22.2525,22.3868,74227.244333729,0
+IBCP.US,D,20220322,000000,22.6582,22.8277,22.5426,22.717,67639.540679571,0
+IBCP.US,D,20220323,000000,22.5612,22.8228,22.1252,22.1448,84823.700885413,0
+IBCP.US,D,20220324,000000,22.2711,22.7748,22.0967,22.2417,50119.616801813,0
+IBCP.US,D,20220325,000000,22.0575,22.5524,22.0575,22.4838,52853.692415986,0
+IBCP.US,D,20220328,000000,22.4936,22.4936,22.0144,22.2515,56965.521699116,0
+IBCP.US,D,20220329,000000,22.3966,22.717,22.2417,22.4838,88443.621080812,0
+IBCP.US,D,20220330,000000,22.5034,22.6131,21.7577,21.8449,116432.43172609,0
+IBCP.US,D,20220331,000000,22.0771,22.1644,21.1952,21.3207,329761.76871075,0
+IBCP.US,D,20220401,000000,21.3305,21.6215,21.3305,21.4951,96411.119520473,0
+IBCP.US,D,20220404,000000,21.5147,21.5147,21.0012,21.3305,74431.355988389,0
+IBCP.US,D,20220405,000000,21.2727,21.5539,21.0983,21.1081,138840.82973296,0
+IBCP.US,D,20220406,000000,21.2923,21.5245,20.7876,20.8847,127595.29811946,0
+IBCP.US,D,20220407,000000,20.9434,21.1952,20.5358,20.6044,54157.965889265,0
+IBCP.US,D,20220408,000000,20.72,20.817,20.4976,20.5172,54284.515115154,0
+IBCP.US,D,20220411,000000,20.4879,20.8847,20.4879,20.6524,71430.914664884,0
+IBCP.US,D,20220412,000000,20.7103,21.1276,20.4202,20.4584,55504.082251748,0
+IBCP.US,D,20220413,000000,20.2937,20.8464,20.2937,20.817,58469.824593962,0
+IBCP.US,D,20220414,000000,20.9816,21.1952,20.43,20.4879,87753.72368806,0
+IBCP.US,D,20220418,000000,20.381,20.6907,20.2937,20.5358,51724.954965715,0
+IBCP.US,D,20220419,000000,20.575,21.205,20.575,21.1276,66662.866412022,0
+IBCP.US,D,20220420,000000,21.1854,21.5294,21.0885,21.3892,46476.223766128,0
+IBCP.US,D,20220421,000000,21.5539,21.8929,21.1952,21.2629,51273.868208916,0
+IBCP.US,D,20220422,000000,21.0983,21.2335,20.8366,20.8661,58722.92304574,0
+IBCP.US,D,20220425,000000,20.7005,20.9141,20.3134,20.7103,221182.53289771,0
+IBCP.US,D,20220426,000000,20.6917,20.769,19.8578,19.9253,145910.23689212,0
+IBCP.US,D,20220427,000000,20.0126,20.187,19.7804,19.8773,115173.06281684,0
+IBCP.US,D,20220428,000000,19.993,19.993,19.4413,19.7313,96773.417707495,0
+IBCP.US,D,20220429,000000,19.7411,19.7411,19.0925,19.1307,116774.31874764,0
+IBCP.US,D,20220502,000000,19.1307,19.4413,18.9906,19.3727,105065.45367806,0
+IBCP.US,D,20220503,000000,19.2855,19.6344,19.1111,19.4991,72855.614014412,0
+IBCP.US,D,20220504,000000,19.6755,20.0479,19.4337,20.0086,64496.221197804,0
+IBCP.US,D,20220505,000000,19.7637,20.2208,18.8311,19.4012,65865.810400574,0
+IBCP.US,D,20220506,000000,19.4404,19.5383,18.8426,19.068,116793.70935484,0
+IBCP.US,D,20220509,000000,18.9602,19.3521,18.9309,19.1366,70696.112708108,0
+IBCP.US,D,20220510,000000,19.2542,19.4012,18.5976,18.8034,172085.51548574,0
+IBCP.US,D,20220511,000000,18.9994,19.2248,18.7642,18.8916,61800.926798015,0
+IBCP.US,D,20220512,000000,18.8622,19.0239,18.4262,18.823,74662.002158155,0
+IBCP.US,D,20220513,000000,18.8916,18.9896,18.5928,18.7251,68455.987298212,0
+IBCP.US,D,20220516,000000,18.6859,18.8524,18.4801,18.7349,64119.635194956,0
+IBCP.US,D,20220517,000000,18.9896,19.3277,18.9896,19.2738,94615.957517737,0
+IBCP.US,D,20220518,000000,19.0386,19.1856,18.5976,18.7447,71555.422774227,0
+IBCP.US,D,20220519,000000,18.4605,18.6761,18.2547,18.2743,79673.963838337,0
+IBCP.US,D,20220520,000000,18.3233,18.5291,18.0244,18.4605,76912.333150784,0
+IBCP.US,D,20220523,000000,18.7838,19.5677,18.5585,18.6368,56773.656743735,0
+IBCP.US,D,20220524,000000,18.4899,19.2121,18.3135,18.8524,80728.200534657,0
+IBCP.US,D,20220525,000000,18.6957,19.0435,18.5683,18.7153,40209.99596806,0
+IBCP.US,D,20220526,000000,18.9014,19.1071,18.8328,18.8524,65860.707609208,0
+IBCP.US,D,20220527,000000,18.9602,19.4991,18.8916,19.3914,87716.983590222,0
+IBCP.US,D,20220531,000000,19.2444,19.4306,19.0386,19.411,109116.0494648,0
+IBCP.US,D,20220601,000000,19.5089,19.5089,18.8426,19.0778,59869.009986657,0
+IBCP.US,D,20220602,000000,19.019,19.1954,18.7838,19.1954,45931.245648185,0
+IBCP.US,D,20220603,000000,18.9798,19.1366,18.7407,18.9798,60714.03223695,0
+IBCP.US,D,20220606,000000,19.1464,19.3179,19.0092,19.2444,71486.024811642,0
+IBCP.US,D,20220607,000000,19.1856,19.3031,19.0778,19.1071,51008.523057857,0
+IBCP.US,D,20220608,000000,19.0778,19.0778,18.6357,18.7838,47403.911236559,0
+IBCP.US,D,20220609,000000,18.6466,18.7838,18.0588,18.1273,82891.784074055,0
+IBCP.US,D,20220610,000000,17.853,18.0196,17.6276,17.9607,77298.104178091,0
+IBCP.US,D,20220613,000000,17.6472,17.9411,17.51,17.5786,107064.72733547,0
+IBCP.US,D,20220614,000000,17.657,18.049,17.5884,18,83995.007567493,0
+IBCP.US,D,20220615,000000,18.0392,18.5339,18.0196,18.3919,102072.15626247,0
+IBCP.US,D,20220616,000000,18.0979,18.191,17.7451,17.9313,99417.684193618,0
+IBCP.US,D,20220617,000000,18.0392,18.3821,18.0392,18.3527,200088.61394685,0
+IBCP.US,D,20220621,000000,18.6368,18.7545,18.3723,18.4115,101540.44540209,0
+IBCP.US,D,20220622,000000,18.1371,18.6662,18.0881,18.5389,118089.81836193,0
+IBCP.US,D,20220623,000000,18.3821,18.6466,18.0098,18.2254,69902.11837148,0
+IBCP.US,D,20220624,000000,18.2057,18.5585,18.2057,18.5585,296932.4501752,0
+IBCP.US,D,20220627,000000,18.7545,18.823,18.4605,18.7055,127338.11743458,0
+IBCP.US,D,20220628,000000,18.7447,19.0092,18.5879,18.7153,80765.961190769,0
+IBCP.US,D,20220629,000000,18.6368,18.6662,18.4212,18.5291,89376.411342609,0
+IBCP.US,D,20220630,000000,18.245,18.9113,18.1665,18.8916,254289.44328359,0
+IBCP.US,D,20220701,000000,18.8426,19.2933,18.6564,19.264,90630.677460496,0
+IBCP.US,D,20220705,000000,18.9602,19.0876,18.4899,19.0778,128217.83866617,0
+IBCP.US,D,20220706,000000,18.9798,19.264,18.8084,19.1562,116762.07204836,0
+IBCP.US,D,20220707,000000,19.2052,19.362,19.0582,19.0582,51445.321998831,0
+IBCP.US,D,20220708,000000,19.0582,19.0974,18.8034,19.0778,48917.399155864,0
+IBCP.US,D,20220711,000000,18.9896,19.0827,18.8328,18.9994,45814.902005029,0
+IBCP.US,D,20220712,000000,18.8132,19.1954,18.8132,19.0092,39473.152894736,0
+IBCP.US,D,20220713,000000,18.9602,18.9896,18.4408,18.4801,70566.501807398,0
+IBCP.US,D,20220714,000000,18.2254,18.4507,18.0098,18.2645,86933.194836327,0
+IBCP.US,D,20220715,000000,18.6172,19.0778,18.3723,18.9798,84216.468712799,0
+IBCP.US,D,20220718,000000,19.1071,19.4306,19.019,19.068,64531.94073737,0
+IBCP.US,D,20220719,000000,19.3031,19.7245,19.1856,19.607,53999.779356903,0
+IBCP.US,D,20220720,000000,19.5972,19.9401,19.5187,19.8715,69665.348852074,0
+IBCP.US,D,20220721,000000,19.7245,19.8911,19.4697,19.5579,82929.544730167,0
+IBCP.US,D,20220722,000000,19.5972,19.6951,19.3325,19.607,83266.328960356,0
+IBCP.US,D,20220725,000000,19.8126,20.0675,19.6363,20.0577,182567.66951082,0
+IBCP.US,D,20220726,000000,20.1263,20.234,19.8715,19.9499,84557.335176082,0
+IBCP.US,D,20220727,000000,20.038,20.234,19.7539,20.0577,84814.515860953,0
+IBCP.US,D,20220728,000000,20.185,20.2432,19.9597,20.0675,56126.622798462,0
+IBCP.US,D,20220729,000000,20.0675,20.577,20.0675,20.5574,92477.887935171,0
+IBCP.US,D,20220801,000000,20.5574,20.7926,20.2732,20.6456,69918.447303852,0
+IBCP.US,D,20220802,000000,20.6553,20.7239,20.3222,20.332,32771.146713968,0
+IBCP.US,D,20220803,000000,20.3908,20.4789,20.1654,20.3908,55077.488893509,0
+IBCP.US,D,20220804,000000,20.3413,20.3561,20.085,20.1927,42311.344580978,0
+IBCP.US,D,20220805,000000,20.0343,20.3413,19.9055,20.1927,40335.226463824,0
+IBCP.US,D,20220808,000000,20.2323,20.4601,20.1037,20.3017,53255.222022834,0
+IBCP.US,D,20220809,000000,20.1432,20.4205,20.1333,20.3809,32245.966250989,0
+IBCP.US,D,20220810,000000,20.5393,20.7077,20.2739,20.579,42387.077263036,0
+IBCP.US,D,20220811,000000,20.6879,20.8662,20.5195,20.8563,67579.806391737,0
+IBCP.US,D,20220812,000000,21.0642,21.1434,20.9355,21.1038,121167.24244653,0
+IBCP.US,D,20220815,000000,20.9256,21.292,20.8117,21.292,39849.527529562,0
+IBCP.US,D,20220816,000000,21.292,21.6188,21.2821,21.5,56926.742448982,0
+IBCP.US,D,20220817,000000,21.3217,21.3712,21.084,21.3514,58241.4618095,0
+IBCP.US,D,20220818,000000,21.391,21.6584,21.2821,21.6188,73242.591471449,0
+IBCP.US,D,20220819,000000,21.4604,21.599,21.3019,21.5891,105647.09147021,0
+IBCP.US,D,20220822,000000,21.4207,21.4404,20.8067,21.0246,71641.097688207,0
+IBCP.US,D,20220823,000000,20.9751,21.2623,20.8464,20.886,50676.271756503,0
+IBCP.US,D,20220824,000000,20.9157,20.9751,20.6978,20.886,45681.953817084,0
+IBCP.US,D,20220825,000000,20.9652,21.2623,20.9355,21.2425,45018.53552226,0
+IBCP.US,D,20220826,000000,21.2326,21.2326,20.6879,20.7275,51065.032857731,0
+IBCP.US,D,20220829,000000,20.6186,20.7671,20.4007,20.47,33948.436943642,0
+IBCP.US,D,20220830,000000,20.4502,20.4502,20.2423,20.3908,34739.086144322,0
+IBCP.US,D,20220831,000000,20.3512,20.4502,20.0046,20.3215,107339.46447192,0
+IBCP.US,D,20220901,000000,20.2423,20.3314,19.965,20.1828,51097.345468742,0
+IBCP.US,D,20220902,000000,20.2224,20.4898,19.8956,20.0739,47883.250442222,0
+IBCP.US,D,20220906,000000,20.0739,20.4799,19.3807,19.4797,44972.086143932,0
+IBCP.US,D,20220907,000000,19.3609,19.9253,19.351,19.8461,55185.900530753,0
+IBCP.US,D,20220908,000000,19.6877,20.1135,19.5985,19.9353,52254.540850581,0
+IBCP.US,D,20220909,000000,20.0838,20.2026,19.9452,20.0343,40036.334811971,0
+IBCP.US,D,20220912,000000,20.1828,20.1828,19.9848,20.064,116568.753992,0
+IBCP.US,D,20220913,000000,19.9154,20.8265,19.3708,19.5391,67536.38632069,0
+IBCP.US,D,20220914,000000,19.4797,19.549,19.3807,19.45,57322.571933869,0
+IBCP.US,D,20220915,000000,19.3411,19.9947,19.3411,19.8956,46401.919181177,0
+IBCP.US,D,20220916,000000,19.7669,19.8857,19.45,19.7966,102983.32059998,0
+IBCP.US,D,20220919,000000,19.6084,20.1729,19.6084,20.0838,40187.800176086,0
+IBCP.US,D,20220920,000000,19.8164,20.1531,19.7075,20.0838,45472.931614605,0
+IBCP.US,D,20220921,000000,20.2323,20.4304,19.965,19.9749,65186.65363872,0
+IBCP.US,D,20220922,000000,19.856,19.9595,19.5391,19.6877,58171.787742007,0
+IBCP.US,D,20220923,000000,19.5094,19.5391,19.2717,19.4797,52050.567493573,0
+IBCP.US,D,20220926,000000,19.3113,19.6481,19.242,19.3113,62335.065716981,0
+IBCP.US,D,20220927,000000,19.4896,19.658,19.1479,19.4203,89449.385431754,0
+IBCP.US,D,20220928,000000,19.3906,19.7372,19.3906,19.5985,56984.299287345,0
+IBCP.US,D,20220929,000000,19.0618,19.2618,19.0142,19.1628,55318.18028208,0
+IBCP.US,D,20220930,000000,19.0935,19.3807,18.8954,18.9152,62850.047954972,0
+IBCP.US,D,20221003,000000,18.9548,19.2717,18.9251,19.1826,57558.857901888,0
+IBCP.US,D,20221004,000000,19.242,19.9055,19.242,19.8956,48924.322378239,0
+IBCP.US,D,20221005,000000,19.6976,19.8659,19.6183,19.7174,41670.141206225,0
+IBCP.US,D,20221006,000000,19.7273,19.7471,19.3212,19.4005,59272.436054576,0
+IBCP.US,D,20221007,000000,19.242,19.3609,18.8954,19.0638,57806.251329943,0
+IBCP.US,D,20221010,000000,19.0142,19.3312,19.0142,19.1529,41544.929838556,0
+IBCP.US,D,20221011,000000,19.3312,19.3856,18.9746,19.1925,42943.460033885,0
+IBCP.US,D,20221012,000000,19.143,19.2816,18.9944,19.1232,44478.309056917,0
+IBCP.US,D,20221013,000000,18.9053,20.272,18.8184,20.2522,56816.677617725,0
+IBCP.US,D,20221014,000000,20.4997,20.4997,20.0838,20.1729,72562.007102026,0
+IBCP.US,D,20221017,000000,20.4799,20.6532,20.4007,20.6087,53996.392537903,0
+IBCP.US,D,20221018,000000,20.8265,20.9058,20.3413,20.4403,56076.516871749,0
+IBCP.US,D,20221019,000000,20.2621,20.5393,19.9947,20.4601,48937.449376462,0
+IBCP.US,D,20221020,000000,20.3908,20.7869,19.6183,19.7669,45802.116339282,0
+IBCP.US,D,20221021,000000,19.8956,20.6524,19.6976,20.2026,54408.378328296,0
+IBCP.US,D,20221024,000000,20.4007,20.7572,20.3809,20.6978,51787.017760013,0
+IBCP.US,D,20221025,000000,21.2524,21.9753,21.2227,21.7773,111751.14564405,0
+IBCP.US,D,20221026,000000,22.0545,22.2526,21.4703,21.906,79744.494668359,0
+IBCP.US,D,20221027,000000,22.114,22.4903,21.8466,22.2229,81054.165183407,0
+IBCP.US,D,20221028,000000,22.3615,23.0508,22.3615,22.9954,93784.324152726,0
+IBCP.US,D,20221031,000000,22.8171,22.9458,22.4785,22.9062,105167.45115051,0
+IBCP.US,D,20221101,000000,22.9954,23.0993,22.8369,22.9458,48323.50976725,0
+IBCP.US,D,20221102,000000,22.8468,22.9755,22.2823,22.52,90808.534632413,0
+IBCP.US,D,20221103,000000,22.31,22.46,21.945,22.4,41679,0
+IBCP.US,D,20221104,000000,22.73,23.25,22.55,23.25,63724,0
+IBCP.US,D,20221107,000000,23.41,23.47,23.17,23.42,52324,0
+IBCP.US,D,20221108,000000,23.45,23.745,23.25,23.4,76887,0
+IBCP.US,D,20221109,000000,23.38,23.52,23.215,23.37,69257,0
+IBCP.US,D,20221110,000000,23.98,24.42,23.55,24.24,102374,0
+IBCP.US,D,20221111,000000,24.4,24.48,23.765,24.04,103730,0
+IBCP.US,D,20221114,000000,24.06,24.97,23.62,24.53,168719,0
+IBCP.US,D,20221115,000000,24.78,24.93,24.54,24.64,58766,0
+IBCP.US,D,20221116,000000,24.73,24.75,24.42,24.59,150945,0
+IBCP.US,D,20221117,000000,24.37,24.59,24.15,24.37,74379,0
+IBCP.US,D,20221118,000000,24.73,24.73,24.22,24.35,61332,0
+IBCP.US,D,20221121,000000,24.23,24.62,24.23,24.62,49576,0
+IBCP.US,D,20221122,000000,24.63,24.65,24.3713,24.55,54445,0
+IBCP.US,D,20221123,000000,24.47,24.67,24.45,24.48,29004,0
+IBCP.US,D,20221125,000000,24.61,24.68,24.45,24.63,73701,0
+IBCP.US,D,20221128,000000,24.59,24.61,23.87,24.1,119725,0
+IBCP.US,D,20221129,000000,24.06,24.15,23.95,24.1,45160,0
+IBCP.US,D,20221130,000000,23.96,24.57,23.595,24.54,92609,0
+IBCP.US,D,20221201,000000,24.82,24.96,24.36,24.85,82781,0
+IBCP.US,D,20221202,000000,24.69,24.93,24.5,24.79,54436,0
+IBCP.US,D,20221205,000000,24.55,24.55,23.8,24.19,62848,0
+IBCP.US,D,20221206,000000,24.14,24.355,23.87,24.17,112434,0
+IBCP.US,D,20221207,000000,24.05,24.27,23.71,23.77,70837,0
+IBCP.US,D,20221208,000000,23.8,24.15,23.55,23.76,69348,0
+IBCP.US,D,20221209,000000,23.63,23.84,23.53,23.74,39135,0
+IBCP.US,D,20221212,000000,23.71,24.23,23.5,24.06,70872,0
+IBCP.US,D,20221213,000000,23.72,24.49,23.31,23.47,131502,0
+IBCP.US,D,20221214,000000,23.39,23.69,23.3,23.35,85896,0
+IBCP.US,D,20221215,000000,23.1,23.31,22.92,23.05,61486,0
+IBCP.US,D,20221216,000000,22.89,23.13,22.77,22.9,184584,0
+IBCP.US,D,20221219,000000,22.98,23.44,22.77,22.95,98588,0
+IBCP.US,D,20221220,000000,23,23.15,22.8,22.92,104519,0
+IBCP.US,D,20221221,000000,22.93,23.62,22.93,23.62,84129,0
+IBCP.US,D,20221222,000000,23.45,23.59,23.23,23.56,93265,0
+IBCP.US,D,20221223,000000,23.75,24.38,23.635,24.22,101564,0
+IBCP.US,D,20221227,000000,24.23,24.49,23.93,23.97,98999,0
+IBCP.US,D,20221228,000000,24.02,24.45,23.88,23.9,96133,0
+IBCP.US,D,20221229,000000,23.96,24.16,23.87,24.11,86981,0
+IBCP.US,D,20221230,000000,23.92,24.14,23.82,23.92,270454,0
+IBCP.US,D,20230103,000000,23.97,24.19,23.72,24.15,95888,0
+IBCP.US,D,20230104,000000,24.29,24.55,24.17,24.23,86129,0
+IBCP.US,D,20230105,000000,24.08,24.16,23.88,24.05,76363,0
+IBCP.US,D,20230106,000000,24.28,24.65,24.24,24.56,60377,0
+IBCP.US,D,20230109,000000,24.68,24.73,23.86,23.94,93362,0
+IBCP.US,D,20230110,000000,24.07,24.27,23.85,24.14,68860,0
+IBCP.US,D,20230111,000000,24.17,24.2771,23.98,24.12,76546,0
+IBCP.US,D,20230112,000000,24.24,24.455,24.17,24.31,69660,0
+IBCP.US,D,20230113,000000,24.09,24.36,23.75,24.27,48667,0
+IBCP.US,D,20230117,000000,24.13,24.19,23.87,23.9,124541,0
+IBCP.US,D,20230118,000000,23.86,23.9,23.19,23.2,77881,0
+IBCP.US,D,20230119,000000,22.99,23.27,22.88,23.15,85984,0
+IBCP.US,D,20230120,000000,23.44,23.44,23,23.33,78539,0
+IBCP.US,D,20230123,000000,23.43,23.505,23.145,23.41,131725,0
+IBCP.US,D,20230124,000000,23.46,23.46,23.05,23.22,62267,0
+IBCP.US,D,20230125,000000,23.06,23.1,22.86,22.95,55204,0
+IBCP.US,D,20230126,000000,23.54,23.66,21.53,21.64,154201,0
+IBCP.US,D,20230127,000000,21.61,22.07,21.4,21.62,86473,0
+IBCP.US,D,20230130,000000,21.68,22.08,21.5767,21.61,84183,0
+IBCP.US,D,20230131,000000,21.61,22.24,21.55,22.17,141834,0
+IBCP.US,D,20230201,000000,22.02,22.59,21.89,22.37,119263,0
+IBCP.US,D,20230202,000000,22.4,22.71,22.265,22.7,70007,0
+IBCP.US,D,20230203,000000,22.62,23.1314,22.51,23.04,54877,0
+IBCP.US,D,20230206,000000,22.92,23.05,22.75,22.91,69913,0
+IBCP.US,D,20230207,000000,22.79,23.315,22.25,23.19,78311,0
+IBCP.US,D,20230208,000000,23.07,23.375,23.05,23.33,72030,0
+IBCP.US,D,20230209,000000,23.34,23.44,23.01,23.02,71370,0
+IBCP.US,D,20230210,000000,22.9,23.12,22.85,22.92,48456,0
+IBCP.US,D,20230213,000000,23.03,23.19,22.85,22.95,46411,0
+IBCP.US,D,20230214,000000,23,23,22.51,22.68,69813,0
+IBCP.US,D,20230215,000000,22.32,22.67,22.32,22.66,82170,0
+IBCP.US,D,20230216,000000,22.6,22.79,22.49,22.51,51462,0
+IBCP.US,D,20230217,000000,22.63,22.9,22.55,22.84,68350,0
+IBCP.US,D,20230221,000000,22.77,22.78,22.405,22.45,51029,0
+IBCP.US,D,20230222,000000,22.52,22.61,22.165,22.32,67315,0
+IBCP.US,D,20230223,000000,22.42,22.54,22.28,22.39,53793,0
+IBCP.US,D,20230224,000000,22.32,22.37,22.08,22.24,68806,0
+IBCP.US,D,20230227,000000,22.46,22.6204,22.06,22.13,30150,0
+IBCP.US,D,20230228,000000,22.13,22.36,22,22.05,123205,0
+IBCP.US,D,20230301,000000,21.96,22.085,21.9,22,43017,0
+IBCP.US,D,20230302,000000,21.99,22.04,21.73,21.99,65051,0
+IBCP.US,D,20230303,000000,22.06,22.21,21.78,22.13,43480,0
+IBCP.US,D,20230306,000000,22.09,22.235,21.57,21.74,125386,0
+IBCP.US,D,20230307,000000,21.66,21.815,21.29,21.41,61037,0
+IBCP.US,D,20230308,000000,21.36,21.67,21.26,21.48,61291,0
+IBCP.US,D,20230309,000000,21.34,21.38,20.32,20.48,94523,0
+IBCP.US,D,20230310,000000,20.08,20.63,19.635,20.02,120581,0
+IBCP.US,D,20230313,000000,19.64,19.815,18.21,18.4,197705,0
+IBCP.US,D,20230314,000000,19.14,20.09,18.19,18.38,183633,0
+IBCP.US,D,20230315,000000,17.88,18.63,17.583,18.48,167563,0
+IBCP.US,D,20230316,000000,18.27,19.7,17.96,19.37,123722,0
+IBCP.US,D,20230317,000000,19.18,19.19,18.13,18.38,224474,0
+IBCP.US,D,20230320,000000,18.61,18.9,17.96,18.02,136246,0
+IBCP.US,D,20230321,000000,18.44,18.95,18.44,18.65,125802,0
+IBCP.US,D,20230322,000000,18.59,18.75,17.43,17.43,150427,0
+IBCP.US,D,20230323,000000,17.61,17.89,16.87,17,119491,0
+IBCP.US,D,20230324,000000,16.83,17.89,16.445,17.74,147217,0
+IBCP.US,D,20230327,000000,17.81,18.15,17.54,17.61,145753,0
+IBCP.US,D,20230328,000000,17.61,17.7482,17.34,17.59,136949,0
+IBCP.US,D,20230329,000000,17.64,17.79,17.425,17.79,89448,0
+IBCP.US,D,20230330,000000,17.84,17.9151,17.2183,17.42,96767,0
+IBCP.US,D,20230331,000000,17.49,17.84,17.21,17.77,427313,0
+IBCP.US,D,20230403,000000,17.86,18.19,17.65,18.07,133817,0
+IBCP.US,D,20230404,000000,17.99,18,17.1,17.34,91794,0
+IBCP.US,D,20230405,000000,17.1,17.35,17.0668,17.19,58359,0
+IBCP.US,D,20230406,000000,17.13,17.3,17.12,17.27,60916,0
+IBCP.US,D,20230410,000000,17.25,17.495,17.11,17.24,84859,0
+IBCP.US,D,20230411,000000,17.23,17.23,16.96,17.07,67770,0
+IBCP.US,D,20230412,000000,17.03,17.19,16.83,16.88,60551,0
+IBCP.US,D,20230413,000000,16.88,17.17,16.85,17.11,67732,0
+IBCP.US,D,20230414,000000,17.29,17.29,16.67,16.98,89074,0
+IBCP.US,D,20230417,000000,16.89,17.29,16.66,17.17,141175,0
+IBCP.US,D,20230418,000000,17.16,17.16,16.85,17.06,98275,0
+IBCP.US,D,20230419,000000,17.06,17.399,16.675,17.31,68713,0
+IBCP.US,D,20230420,000000,17.12,17.36,17.02,17.29,75208,0
+IBCP.US,D,20230421,000000,17.25,17.35,17.02,17.19,81110,0
+IBCP.US,D,20230424,000000,17.2,17.44,17.19,17.31,72546,0
+IBCP.US,D,20230425,000000,17.15,17.29,16.73,16.77,96472,0
+IBCP.US,D,20230426,000000,16.72,17.18,16.72,17.09,103421,0
+IBCP.US,D,20230427,000000,17.08,17.99,17,17.71,115117,0
+IBCP.US,D,20230428,000000,17.68,18.22,17.68,17.82,85721,0
+IBCP.US,D,20230501,000000,17.88,18.165,17.2,17.39,87712,0
+IBCP.US,D,20230502,000000,17.33,17.33,15.82,15.94,111052,0
+IBCP.US,D,20230503,000000,15.99,16.69,15.99,16.27,129147,0
+IBCP.US,D,20230504,000000,15.77,15.84,14.9,15.67,93367,0
+IBCP.US,D,20230505,000000,16.25,16.35,15.7485,16.32,105295,0
+IBCP.US,D,20230508,000000,16.42,16.42,16.02,16.03,80381,0
+IBCP.US,D,20230509,000000,15.87,15.955,15.71,15.78,65611,0
+IBCP.US,D,20230510,000000,16.05,16.05,15.49,15.64,74106,0
+IBCP.US,D,20230511,000000,15.38,15.72,15.21,15.41,88190,0
+IBCP.US,D,20230512,000000,15.53,15.7,15.19,15.56,91851,0
+IBCP.US,D,20230515,000000,15.59,16.08,15.487,15.98,121148,0
+IBCP.US,D,20230516,000000,16.05,16.2059,15.93,15.94,78700,0
+IBCP.US,D,20230517,000000,16.21,16.97,16.08,16.93,109147,0
+IBCP.US,D,20230518,000000,16.83,17.055,16.715,16.95,73867,0
+IBCP.US,D,20230519,000000,17.19,17.19,16.44,16.5,69854,0
+IBCP.US,D,20230522,000000,16.58,17.27,16.48,17.14,68301,0
+IBCP.US,D,20230523,000000,17.11,17.41,16.95,17,85719,0
+IBCP.US,D,20230524,000000,16.9,17.03,16.77,16.83,114173,0
+IBCP.US,D,20230525,000000,16.7,16.85,16.56,16.8,36034,0
+IBCP.US,D,20230526,000000,16.76,17.12,16.51,17.1,59638,0
+IBCP.US,D,20230530,000000,17.11,17.11,16.71,16.86,80829,0
+IBCP.US,D,20230531,000000,16.74,16.74,16.31,16.35,80234,0
+IBCP.US,D,20230601,000000,16.47,16.885,16.26,16.64,59022,0
+IBCP.US,D,20230602,000000,16.85,17.7,16.85,17.67,80931,0
+IBCP.US,D,20230605,000000,17.7,17.7,17.07,17.33,57368,0
+IBCP.US,D,20230606,000000,17.22,18.41,17.22,18.35,122912,0
+IBCP.US,D,20230607,000000,18.54,19.325,18.54,19.1,130699,0
+IBCP.US,D,20230608,000000,18.7,18.955,18.49,18.86,106241,0
+IBCP.US,D,20230609,000000,18.58,18.82,18.3634,18.47,111892,0
+IBCP.US,D,20230612,000000,18.52,18.9599,18.14,18.3,47951,0
+IBCP.US,D,20230613,000000,18.26,18.715,18.26,18.68,61525,0
+IBCP.US,D,20230614,000000,18.86,18.86,18.24,18.32,56617,0
+IBCP.US,D,20230615,000000,18.25,18.555,18.2,18.37,75890,0
+IBCP.US,D,20230616,000000,18.55,18.58,17.77,17.91,169034,0
+IBCP.US,D,20230620,000000,17.92,17.92,17.51,17.56,76956,0
+IBCP.US,D,20230621,000000,17.57,17.57,17.14,17.16,130181,0
+IBCP.US,D,20230622,000000,17.15,17.7,16.73,17.49,119841,0
+IBCP.US,D,20230623,000000,17.25,17.84,17.25,17.81,206164,0
+IBCP.US,D,20230626,000000,18.01,18.09,17.42,17.45,54125,0
+IBCP.US,D,20230627,000000,17.49,17.76,16.9657,17.43,33895,0
+IBCP.US,D,20230628,000000,17.43,17.43,17.08,17.22,87092,0
+IBCP.US,D,20230629,000000,17.36,17.65,17.24,17.35,95231,0
+IBCP.US,D,20230630,000000,17.47,17.47,16.91,16.96,79630,0
+IBCP.US,D,20230703,000000,17,17.45,17,17.42,23646,0
+IBCP.US,D,20230705,000000,17.26,17.42,17.03,17.03,88003,0
+IBCP.US,D,20230706,000000,16.95,16.95,16.45,16.69,38879,0
+IBCP.US,D,20230707,000000,16.615,17.24,16.59,17.05,101030,0
+IBCP.US,D,20230710,000000,16.96,17.425,16.88,16.95,38263,0
+IBCP.US,D,20230711,000000,16.96,17.13,16.81,17.08,120623,0
+IBCP.US,D,20230712,000000,17.37,17.71,17.37,17.5,146180,0
+IBCP.US,D,20230713,000000,17.64,17.91,17.5,17.82,76839,0
+IBCP.US,D,20230714,000000,17.99,18.105,17.45,17.71,60882,0
+IBCP.US,D,20230717,000000,17.67,18.22,17.67,18.13,36832,0
+IBCP.US,D,20230718,000000,18.12,19.02,18.12,19,60818,0
+IBCP.US,D,20230719,000000,19.03,19.5797,18.575,19.48,71057,0
+IBCP.US,D,20230720,000000,19.37,19.42,18.905,19.37,63594,0
+IBCP.US,D,20230721,000000,19.5,19.62,19.19,19.32,68670,0
+IBCP.US,D,20230724,000000,19.4,19.895,19.4,19.84,52126,0
+IBCP.US,D,20230725,000000,19.84,20.57,19.53,19.87,66796,0
+IBCP.US,D,20230726,000000,20.35,21.26,20.35,20.8,75325,0
+IBCP.US,D,20230727,000000,20.99,21.11,20.395,20.42,84912,0
+IBCP.US,D,20230728,000000,20.61,20.93,20.34,20.71,47346,0
+IBCP.US,D,20230731,000000,20.71,20.9,20.43,20.66,59296,0
+IBCP.US,D,20230801,000000,20.45,20.665,20.245,20.65,53999,0
+IBCP.US,D,20230802,000000,20.38,20.75,20.315,20.73,50924,0
+IBCP.US,D,20230803,000000,20.42,20.78,19.1407,20.67,53099,0
+IBCP.US,D,20230804,000000,20.61,21.05,20.61,20.9,46052,0
+IBCP.US,D,20230807,000000,20.78,21.35,20.75,21.26,54250,0
+IBCP.US,D,20230808,000000,20.86,21.03,20.52,21,70728,0
+IBCP.US,D,20230809,000000,20.88,20.88,20.52,20.61,139835,0
+IBCP.US,D,20230810,000000,20.71,20.94,20.43,20.51,80512,0
+IBCP.US,D,20230811,000000,20.44,20.65,20.28,20.38,69426,0
+IBCP.US,D,20230814,000000,20.38,20.59,19.95,20.48,82237,0
+IBCP.US,D,20230815,000000,20.25,20.59,19.93,19.95,75999,0
+IBCP.US,D,20230816,000000,19.82,19.95,19.42,19.5,67144,0
+IBCP.US,D,20230817,000000,19.5,19.6799,19.2,19.37,95827,0
+IBCP.US,D,20230818,000000,19.18,19.61,19.18,19.45,60232,0
+IBCP.US,D,20230821,000000,19.45,19.545,19.1,19.13,45419,0
+IBCP.US,D,20230822,000000,19.15,19.15,18.6308,18.77,56719,0
+IBCP.US,D,20230823,000000,18.74,19.005,18.7,18.89,34949,0
+IBCP.US,D,20230824,000000,18.82,19.06,18.77,18.9,31613,0
+IBCP.US,D,20230825,000000,19.03,19.28,18.47,18.77,35778,0
+IBCP.US,D,20230828,000000,18.86,19.18,18.86,19.02,138737,0
+IBCP.US,D,20230829,000000,18.99,19.22,18.81,18.98,37015,0
+IBCP.US,D,20230830,000000,18.94,18.94,18.78,18.86,34426,0
+IBCP.US,D,20230831,000000,18.89,19.12,18.85,19.09,59626,0
+IBCP.US,D,20230901,000000,19.21,19.66,19.21,19.47,40000,0
+IBCP.US,D,20230905,000000,19.38,19.38,18.96,19.03,47705,0
+IBCP.US,D,20230906,000000,19.06,19.18,18.57,18.62,59572,0
+IBCP.US,D,20230907,000000,18.55,18.74,18.38,18.65,107708,0
+IBCP.US,D,20230908,000000,18.78,18.95,18.53,18.83,41905,0
+IBCP.US,D,20230911,000000,19,19.01,18.81,18.89,59260,0
+IBCP.US,D,20230912,000000,18.945,19.16,18.79,18.86,46261,0
+IBCP.US,D,20230913,000000,18.58,18.94,18.58,18.81,37994,0
+IBCP.US,D,20230914,000000,18.89,19.45,18.89,19.43,57164,0
+IBCP.US,D,20230915,000000,19.42,20.21,18.79,18.87,121042,0
+IBCP.US,D,20230918,000000,18.83,18.83,18.31,18.33,36463,0
+IBCP.US,D,20230919,000000,18.35,18.6,18.15,18.31,34007,0
+IBCP.US,D,20230920,000000,18.46,18.65,18.16,18.17,47886,0
+IBCP.US,D,20230921,000000,17.63,18.29,17.63,18.07,56122,0
+IBCP.US,D,20230922,000000,18.16,18.18,17.89,18.08,48241,0
+IBCP.US,D,20230925,000000,18.43,18.54,18.19,18.39,44936,0
+IBCP.US,D,20230926,000000,18.15,18.3523,17.99,18.09,55972,0
+IBCP.US,D,20230927,000000,18.23,18.35,17.97,18.15,60304,0
+IBCP.US,D,20230928,000000,18.2,18.44,18.09,18.14,52840,0
+IBCP.US,D,20230929,000000,18.3,18.61,18.29,18.34,41727,0
+IBCP.US,D,20231002,000000,18.23,18.37,18.08,18.14,42698,0
+IBCP.US,D,20231003,000000,18.03,18.09,17.76,17.86,37074,0
+IBCP.US,D,20231004,000000,17.88,17.97,17.62,17.85,97475,0
+IBCP.US,D,20231005,000000,17.87,18.11,17.38,18.08,46055,0
+IBCP.US,D,20231006,000000,17.92,18.25,17.78,18.06,34429,0
+IBCP.US,D,20231009,000000,18.12,18.2296,17.74,18.1,31524,0
+IBCP.US,D,20231010,000000,18.22,18.5199,18.21,18.35,42434,0
+IBCP.US,D,20231011,000000,18.21,18.49,18.21,18.37,27086,0
+IBCP.US,D,20231012,000000,18.38,18.38,17.91,18.14,124322,0
+IBCP.US,D,20231013,000000,18.29,18.29,17.47,17.68,39308,0
+IBCP.US,D,20231016,000000,17.88,18.25,17.8333,18.21,60306,0
+IBCP.US,D,20231017,000000,18.06,18.96,18.06,18.86,64745,0
+IBCP.US,D,20231018,000000,18.71,18.77,18.42,18.45,39933,0
+IBCP.US,D,20231019,000000,18.44,18.7,18.39,18.45,50977,0
+IBCP.US,D,20231020,000000,18.49,18.49,17.98,17.99,56007,0
+IBCP.US,D,20231023,000000,17.78,18.27,17.67,17.91,36184,0
+IBCP.US,D,20231024,000000,20,20,16.9,17.76,61573,0
+IBCP.US,D,20231025,000000,17.7,18.55,17.63,18.54,61137,0
+IBCP.US,D,20231026,000000,18.61,19.28,18.61,19.1,44016,0
+IBCP.US,D,20231027,000000,19.08,19.13,18.63,18.92,148734,0
+IBCP.US,D,20231030,000000,19.5,19.73,19.175,19.63,63712,0
+IBCP.US,D,20231031,000000,19.67,20.1,19.66,19.95,73196,0
+IBCP.US,D,20231101,000000,20.02,20.18,19.71,20.13,64115,0
+IBCP.US,D,20231102,000000,20.12,20.4,19.98,20.31,54144,0
+IBCP.US,D,20231103,000000,20.83,21.27,20.374,21.05,90143,0
+IBCP.US,D,20231106,000000,20.92,21.41,20.74,21.27,79504,0
+IBCP.US,D,20231107,000000,21.29,21.6,21.03,21.33,79792,0
+IBCP.US,D,20231108,000000,21.175,21.175,20.54,20.76,46901,0
+IBCP.US,D,20231109,000000,20.86,20.9866,20.51,20.58,39370,0
+IBCP.US,D,20231110,000000,20.79,21.06,20.33,20.82,54226,0
+IBCP.US,D,20231113,000000,20.7,20.97,20.0168,20.89,86910,0
+IBCP.US,D,20231114,000000,21.69,22.38,21.69,22.32,85789,0
+IBCP.US,D,20231115,000000,22.29,22.47,21.87,22.14,87167,0
+IBCP.US,D,20231116,000000,22.12,22.23,21.74,21.8,43105,0
+IBCP.US,D,20231117,000000,22.07,22.2,21.66,21.99,84710,0
+IBCP.US,D,20231120,000000,22.03,22.18,21.67,22.14,145449,0
+IBCP.US,D,20231121,000000,22,22.2,21.51,21.54,42416,0
+IBCP.US,D,20231122,000000,21.78,21.79,21.3,21.5,46716,0
+IBCP.US,D,20231124,000000,21.45,21.71,21.44,21.51,26779,0
+IBCP.US,D,20231127,000000,21.55,21.55,21.14,21.34,37444,0
+IBCP.US,D,20231128,000000,20.831,21.43,20.831,21.25,37238,0
+IBCP.US,D,20231129,000000,21.45,21.82,21.45,21.7,52851,0
+IBCP.US,D,20231130,000000,21.89,21.89,21.5,21.62,128135,0
+IBCP.US,D,20231201,000000,21.61,22.62,21.58,22.61,91600,0
+IBCP.US,D,20231204,000000,22.53,22.95,20.5,22.89,61839,0
+IBCP.US,D,20231205,000000,22.74,22.96,22.49,22.72,41663,0
+IBCP.US,D,20231206,000000,22.95,23.43,22.42,22.46,90312,0
+IBCP.US,D,20231207,000000,22.63,23.0467,22.0802,23.04,39722,0
+IBCP.US,D,20231208,000000,23.17,23.47,22.98,23.28,41604,0
+IBCP.US,D,20231211,000000,23.23,23.46,23.14,23.4,48134,0
+IBCP.US,D,20231212,000000,23.52,23.52,23.0765,23.1,46312,0
+IBCP.US,D,20231213,000000,23.3,24.51,23.02,24.5,172557,0
+IBCP.US,D,20231214,000000,25.26,25.89,24.74,25.07,121549,0
+IBCP.US,D,20231215,000000,25.08,25.62,24.6,24.69,236152,0
+IBCP.US,D,20231218,000000,24.9,24.95,24.2195,24.67,62271,0
+IBCP.US,D,20231219,000000,24.64,25.54,24.64,25.5,93429,0
+IBCP.US,D,20231220,000000,25.57,26.475,25.473,25.54,98558,0
+IBCP.US,D,20231221,000000,25.79,26.02,25.4668,25.95,140041,0
+IBCP.US,D,20231222,000000,26.22,26.58,26.115,26.31,115027,0
+IBCP.US,D,20231226,000000,26.47,26.7562,26.26,26.62,49045,0
+IBCP.US,D,20231227,000000,26.58,26.9,26.43,26.84,59198,0
+IBCP.US,D,20231228,000000,26.67,26.99,26.55,26.65,47682,0
+IBCP.US,D,20231229,000000,26.71,26.73,26.01,26.02,53073,0
+IBCP.US,D,20240102,000000,25.83,26.255,25.55,25.75,67787,0
+IBCP.US,D,20240103,000000,25.65,26.6335,25.155,25.32,72122,0
+IBCP.US,D,20240104,000000,25.38,25.705,25.32,25.48,48315,0
+IBCP.US,D,20240105,000000,25.35,25.8557,25.0201,25.41,107059,0
+IBCP.US,D,20240108,000000,25.26,25.74,25.11,25.7,83502,0
+IBCP.US,D,20240109,000000,25.38,25.61,25,25.44,77489,0
+IBCP.US,D,20240110,000000,25.29,25.54,25.12,25.52,75401,0
+IBCP.US,D,20240111,000000,25.41,25.41,25,25.31,69359,0
+IBCP.US,D,20240112,000000,25.46,25.57,24.8,25.23,74043,0
+IBCP.US,D,20240116,000000,24.87,25.16,24.445,24.88,126742,0
+IBCP.US,D,20240117,000000,24.52,25.02,24.52,24.95,84578,0
+IBCP.US,D,20240118,000000,25.02,25.185,24.82,25.16,61130,0
+IBCP.US,D,20240119,000000,25.32,25.94,25.02,25.79,69567,0
+IBCP.US,D,20240122,000000,25.98,26.6,25.98,26.6,119739,0
+IBCP.US,D,20240123,000000,26.8,26.8,26.0914,26.26,105158,0
+IBCP.US,D,20240124,000000,26.65,27.08,26.25,26.65,92370,0
+IBCP.US,D,20240125,000000,26.57,26.57,24.115,25.73,155119,0
+IBCP.US,D,20240126,000000,26.05,26.67,25.76,25.84,63771,0
+IBCP.US,D,20240129,000000,25.73,26.3,25.695,26.29,172592,0
+IBCP.US,D,20240130,000000,26.36,27.39,26.36,27,143775,0
+IBCP.US,D,20240131,000000,26.59,26.71,25.35,25.44,146670,0
+IBCP.US,D,20240201,000000,25.52,26.0968,24.56,25.18,88020,0
+IBCP.US,D,20240202,000000,24.49,24.91,24.49,24.82,90853,0
+IBCP.US,D,20240205,000000,24.54,24.8,24.41,24.54,73324,0
+IBCP.US,D,20240206,000000,24.47,24.6553,22.8,23.99,71227,0
+IBCP.US,D,20240207,000000,24.14,24.59,23.53,24.38,124866,0
+IBCP.US,D,20240208,000000,24.22,24.56,23.84,24.19,73619,0
+IBCP.US,D,20240209,000000,24.22,24.68,23.81,24.62,63255,0
+IBCP.US,D,20240212,000000,24.71,25.42,24.657,25.1,75559,0
+IBCP.US,D,20240213,000000,24.4,24.85,23.65,23.82,106955,0
+IBCP.US,D,20240214,000000,24.14,24.29,23.92,24.2,82920,0
+IBCP.US,D,20240215,000000,24.45,25.64,24.45,25.48,121317,0
+IBCP.US,D,20240216,000000,25.28,25.3012,24.83,25.01,92955,0
+IBCP.US,D,20240220,000000,24.72,25.14,24.55,24.65,58535,0
+IBCP.US,D,20240221,000000,24.66,24.66,24.35,24.55,79511,0
+IBCP.US,D,20240222,000000,24.48,24.75,24.1,24.56,157649,0
+IBCP.US,D,20240223,000000,24.6,24.615,24.21,24.21,49341,0
+IBCP.US,D,20240226,000000,24,24.34,23.73,23.96,61710,0
+IBCP.US,D,20240227,000000,24.12,24.53,23.5,24.24,68142,0
+IBCP.US,D,20240228,000000,23.99,24.16,23.855,23.905,55360,0
+IBCP.US,D,20240229,000000,24.38,24.62,24.17,24.45,76883,0
+IBCP.US,D,20240301,000000,24.29,24.41,23.7,24.35,86712,0
+IBCP.US,D,20240304,000000,24.25,24.915,24.18,24.25,44530,0
+IBCP.US,D,20240305,000000,24.21,24.88,23.84,24.66,52356,0
+IBCP.US,D,20240306,000000,24.66,25.11,24.045,24.68,83206,0
+IBCP.US,D,20240307,000000,25.03,25.23,24.57,24.7,53476,0
+IBCP.US,D,20240308,000000,25.01,25.28,24.62,24.64,42169,0
+IBCP.US,D,20240311,000000,24.51,24.72,24.35,24.45,41657,0
+IBCP.US,D,20240312,000000,24.4,24.47,24.05,24.38,57095,0
+IBCP.US,D,20240313,000000,24.31,24.7,24.11,24.24,52169,0
+IBCP.US,D,20240314,000000,24.24,24.24,23.4458,23.55,59844,0
+IBCP.US,D,20240315,000000,23.51,24.39,23.45,23.96,200524,0
+IBCP.US,D,20240318,000000,23.99,24.25,23.31,23.52,65189,0
+IBCP.US,D,20240319,000000,23.53,23.8,23.44,23.55,58148,0
+IBCP.US,D,20240320,000000,23.44,24.72,23.28,24.46,54478,0
+IBCP.US,D,20240321,000000,24.56,24.85,24.53,24.73,75414,0
+IBCP.US,D,20240322,000000,24.69,24.9,24.19,24.23,45471,0
+IBCP.US,D,20240325,000000,24.33,24.61,24.26,24.43,59332,0
+IBCP.US,D,20240326,000000,24.64,24.64,24.12,24.14,40038,0
+IBCP.US,D,20240327,000000,24.21,25.07,24.21,25.07,51921,0
+IBCP.US,D,20240328,000000,25.02,25.425,24.717,25.35,101740,0
+IBCP.US,D,20240401,000000,25.25,25.32,24.58,24.62,81053,0
+IBCP.US,D,20240402,000000,24.26,24.5,24.1,24.24,36277,0
+IBCP.US,D,20240403,000000,24.04,24.23,24,24.14,40598,0
+IBCP.US,D,20240404,000000,24.5,24.78,23.54,24.23,50251,0
+IBCP.US,D,20240405,000000,24.13,24.5,24.13,24.4,83734,0
+IBCP.US,D,20240408,000000,24.44,24.77,24.27,24.58,47918,0
+IBCP.US,D,20240409,000000,24.6,24.69,24.35,24.52,29692,0
+IBCP.US,D,20240410,000000,23.86,23.86,22.9509,23.15,63352,0
+IBCP.US,D,20240411,000000,23.26,23.645,23,23.46,50532,0
+IBCP.US,D,20240412,000000,23.2,23.43,23.11,23.28,55650,0
+IBCP.US,D,20240415,000000,23.49,23.59,22.81,23.14,136763,0
+IBCP.US,D,20240416,000000,22.9,23.33,22.755,23.25,54688,0
+IBCP.US,D,20240417,000000,23.44,23.73,23.13,23.2,48162,0
+IBCP.US,D,20240418,000000,23.18,23.63,23.18,23.58,59540,0
+IBCP.US,D,20240419,000000,23.43,24.36,23.43,24.36,54116,0
+IBCP.US,D,20240422,000000,24.32,24.65,24.3,24.49,48368,0
+IBCP.US,D,20240423,000000,24.55,25.39,24.55,25.3,56773,0
+IBCP.US,D,20240424,000000,25.01,25.25,24.685,25.12,95224,0
+IBCP.US,D,20240425,000000,25.66,25.67,24.99,25.17,153693,0
+IBCP.US,D,20240426,000000,25.27,25.7103,24.94,24.99,54982,0
+IBCP.US,D,20240429,000000,25,25.18,24.95,24.99,45601,0
+IBCP.US,D,20240430,000000,24.71,24.97,24.565,24.81,76300,0
+IBCP.US,D,20240501,000000,25.02,25.55,24.99,25.04,108677,0
+IBCP.US,D,20240502,000000,25.06,25.06,24.765,25.04,88894,0
+IBCP.US,D,20240503,000000,25.28,25.52,25.12,25.2,101728,0
+IBCP.US,D,20240506,000000,25.44,25.59,25.2,25.25,80248,0
+IBCP.US,D,20240507,000000,25.3,25.62,25.26,25.3,61833,0
+IBCP.US,D,20240508,000000,25.04,25.63,25.04,25.5,92692,0
+IBCP.US,D,20240509,000000,25.61,26.04,25.4158,25.75,123945,0
+IBCP.US,D,20240510,000000,25.91,25.98,25.67,25.77,93551,0
+IBCP.US,D,20240513,000000,26,26.03,25.67,25.84,102940,0
+IBCP.US,D,20240514,000000,25.97,25.98,25.595,25.8,74033,0
+IBCP.US,D,20240515,000000,26.09,26.23,25.88,26.16,49538,0
+IBCP.US,D,20240516,000000,26.05,26.38,25.9,26.22,65055,0
+IBCP.US,D,20240517,000000,26.38,26.605,26.2,26.48,50939,0
+IBCP.US,D,20240520,000000,26.47,26.68,26.24,26.4,107831,0
+IBCP.US,D,20240521,000000,26.39,26.69,26.19,26.27,106134,0
+IBCP.US,D,20240522,000000,26.21,26.43,25.95,26.03,90424,0
+IBCP.US,D,20240523,000000,26.01,26.01,25.07,25.1,81203,0
+IBCP.US,D,20240524,000000,25.25,25.39,25.02,25.39,41340,0
+IBCP.US,D,20240528,000000,25.46,25.54,24.98,25.06,53496,0
+IBCP.US,D,20240529,000000,24.75,24.79,24.365,24.46,93819,0
+IBCP.US,D,20240530,000000,24.75,25.07,24.44,24.8,71607,0
+IBCP.US,D,20240531,000000,24.98,25.34,24.935,25.06,113938,0
+IBCP.US,D,20240603,000000,25.13,25.36,24.64,24.87,55217,0
+IBCP.US,D,20240604,000000,24.63,24.7,22.53,24.07,54786,0
+IBCP.US,D,20240605,000000,24.32,24.32,23.87,24.18,61413,0
+IBCP.US,D,20240606,000000,24.12,24.48,23.91,24.48,56698,0
+IBCP.US,D,20240607,000000,24.22,24.43,24.17,24.24,31225,0
+IBCP.US,D,20240610,000000,24.04,24.04,23.57,23.91,54528,0
+IBCP.US,D,20240611,000000,23.59,24.12,23.59,24.1,65659,0
+IBCP.US,D,20240612,000000,24.82,25.49,24.5,24.5,130677,0
+IBCP.US,D,20240613,000000,24.51,24.51,23.81,24.23,59946,0
+IBCP.US,D,20240614,000000,23.89,23.9,23.53,23.62,54943,0
+IBCP.US,D,20240617,000000,23.51,24.11,23.48,24.11,58330,0
+IBCP.US,D,20240618,000000,24,24.38,23.97,24.09,51405,0
+IBCP.US,D,20240620,000000,24,24.36,23.86,23.99,61931,0
+IBCP.US,D,20240621,000000,24.09,24.244,23.68,23.88,215567,0
+IBCP.US,D,20240624,000000,24.03,24.745,23.945,24.54,76249,0
+IBCP.US,D,20240625,000000,24.45,24.77,24.35,24.62,56629,0
+IBCP.US,D,20240626,000000,24.4,25.12,24.38,24.88,81668,0
+IBCP.US,D,20240627,000000,24.96,25.55,24.72,25.5,67912,0
+IBCP.US,D,20240628,000000,25.72,27.875,25.625,27,970261,0
+IBCP.US,D,20240701,000000,26.98,27.03,26.13,26.36,91145,0
+IBCP.US,D,20240702,000000,26.45,26.7,25.76,26.46,101082,0
+IBCP.US,D,20240703,000000,26.49,26.49,26.05,26.05,39084,0
+IBCP.US,D,20240705,000000,26.07,26.08,25.46,25.51,123306,0
+IBCP.US,D,20240708,000000,25.83,26.15,25.79,25.95,57736,0
+IBCP.US,D,20240709,000000,25.89,26.36,25.63,26.36,53985,0
+IBCP.US,D,20240710,000000,26.42,26.98,26.415,26.92,93224,0
+IBCP.US,D,20240711,000000,27.44,28.49,27.1709,27.95,136514,0
+IBCP.US,D,20240712,000000,28.27,28.63,27.83,28.27,93667,0
+IBCP.US,D,20240715,000000,28.6,29.65,28.6,29.64,194006,0
+IBCP.US,D,20240716,000000,30,31.26,29.71,31.23,126304,0
+IBCP.US,D,20240717,000000,30.94,32.19,30.94,31.88,189851,0
+IBCP.US,D,20240718,000000,31.55,32.5,31.12,31.43,141375,0
+IBCP.US,D,20240719,000000,31.47,32.23,31.37,31.48,146370,0
+IBCP.US,D,20240722,000000,31.42,32.43,30.99,32.27,129790,0
+IBCP.US,D,20240723,000000,32.22,33.73,32.22,33.27,128053,0
+IBCP.US,D,20240724,000000,33,33.73,32.825,33.24,141113,0
+IBCP.US,D,20240725,000000,34.12,35.965,32.41,35.13,191247,0
+IBCP.US,D,20240726,000000,35.19,35.76,34.16,34.29,158544,0
+IBCP.US,D,20240729,000000,34.81,34.81,33.8,34.27,127581,0
+IBCP.US,D,20240730,000000,34.29,34.99,33.844,34.79,176132,0
+IBCP.US,D,20240731,000000,34.68,35.65,34.42,34.69,120495,0
+IBCP.US,D,20240801,000000,34.69,34.71,32.88,33.45,105535,0
+IBCP.US,D,20240802,000000,32.17,32.94,31.826,32.79,122152,0
+IBCP.US,D,20240805,000000,31.15,31.76,30.34,31.21,133953,0
+IBCP.US,D,20240806,000000,31.15,31.495,30.925,31.23,90998,0
+IBCP.US,D,20240807,000000,31.75,31.81,30.86,31.04,94694,0
+IBCP.US,D,20240808,000000,31.48,31.51,30.8,31.1,48976,0
+IBCP.US,D,20240809,000000,31.01,31.45,30.6079,31.31,165328,0
+IBCP.US,D,20240812,000000,31.58,31.96,31.31,31.42,128142,0
+IBCP.US,D,20240813,000000,31.79,32.19,31.226,32,141930,0
+IBCP.US,D,20240814,000000,32.21,32.51,31.4,31.97,81205,0
+IBCP.US,D,20240815,000000,32.77,33.085,32.48,32.53,184091,0
+IBCP.US,D,20240816,000000,32.55,33.11,32.01,32.64,95436,0
+IBCP.US,D,20240819,000000,32.61,32.8,32.32,32.6,95195,0
+IBCP.US,D,20240820,000000,32.44,32.55,32.055,32.34,97503,0
+IBCP.US,D,20240821,000000,32.61,32.61,32,32.26,91995,0
+IBCP.US,D,20240822,000000,32.3,32.795,32.25,32.5,93541,0
+IBCP.US,D,20240823,000000,32.76,34.61,32.76,34.32,157941,0
+IBCP.US,D,20240826,000000,34.56,34.56,33.81,33.93,126725,0
+IBCP.US,D,20240827,000000,33.78,33.96,33.4,33.8,80355,0
+IBCP.US,D,20240828,000000,33.85,34.84,32.3154,34,154763,0
+IBCP.US,D,20240829,000000,34.34,34.34,33.675,33.85,109496,0
+IBCP.US,D,20240830,000000,33.83,34.09,33.44,33.88,70688,0
+IBCP.US,D,20240903,000000,33.56,34.4,33.3,34.07,91082,0
+IBCP.US,D,20240904,000000,33.88,34.13,33.07,33.2,41923,0
+IBCP.US,D,20240905,000000,33.53,33.53,32.88,33.16,73221,0
+IBCP.US,D,20240906,000000,33.38,33.38,32.27,32.32,62480,0
+IBCP.US,D,20240909,000000,32.51,32.935,32.12,32.47,79290,0
+IBCP.US,D,20240910,000000,32.54,33.71,32.13,33.68,186267,0
+IBCP.US,D,20240911,000000,33.27,33.38,32.29,32.68,149700,0
+IBCP.US,D,20240912,000000,32.9,33.2525,32.74,32.96,97551,0
+IBCP.US,D,20240913,000000,33.44,34.02,33.37,33.62,112122,0
+IBCP.US,D,20240916,000000,33.7,34.305,33.45,33.95,91546,0
+IBCP.US,D,20240917,000000,34.34,35.215,33.95,34.04,102295,0
+IBCP.US,D,20240918,000000,34.07,35.79,33.645,34.3,76690,0
+IBCP.US,D,20240919,000000,34.99,35.605,34.62,35.27,162316,0
+IBCP.US,D,20240920,000000,35.16,35.34,33.86,33.91,365015,0
+IBCP.US,D,20240923,000000,34,34.67,33.45,33.79,80973,0
+IBCP.US,D,20240924,000000,33.78,33.9,32.96,33.1,73083,0
+IBCP.US,D,20240925,000000,33.15,33.15,32.54,32.6,86808,0
+IBCP.US,D,20240926,000000,32.86,32.98,32.45,32.45,72074,0
+IBCP.US,D,20240927,000000,32.85,32.85,31.94,32.08,250484,0
+IBCP.US,D,20240930,000000,32.11,33.71,32.11,33.35,169512,0
+IBCP.US,D,20241001,000000,33.11,33.11,31.96,32.39,115190,0
+IBCP.US,D,20241002,000000,32.13,32.42,31.35,31.48,73320,0
+IBCP.US,D,20241003,000000,31.35,31.61,30.95,31.36,68998,0
+IBCP.US,D,20241004,000000,31.88,32.4,31.7,32.36,97740,0
+IBCP.US,D,20241007,000000,32.15,32.3,31.8236,31.85,61346,0
+IBCP.US,D,20241008,000000,32.05,32.41,31.855,32.05,48175,0
+IBCP.US,D,20241009,000000,32.05,32.94,32.05,32.31,87015,0
+IBCP.US,D,20241010,000000,31.93,32.310208,31.76,32.05,54626,0
+IBCP.US,D,20241011,000000,32.26,33.6,32.26,33.27,86457,0
+IBCP.US,D,20241014,000000,33.23,33.79,32.8663,33.42,62837,0
+IBCP.US,D,20241015,000000,33.52,34.995,33.52,34.12,65069,0
+IBCP.US,D,20241016,000000,34.47,35.08,33.28,34.76,59151,0
+IBCP.US,D,20241017,000000,34.77,35.07,34.37,34.94,45699,0
+IBCP.US,D,20241018,000000,34.96,34.96,34,34.12,46353,0
+IBCP.US,D,20241021,000000,34.32,34.32,32.875,33.02,66991,0
+IBCP.US,D,20241022,000000,32.95,33.59,32.8,33.52,186195,0
+IBCP.US,D,20241023,000000,33.27,33.64,32.83,33.23,49197,0
+IBCP.US,D,20241024,000000,31.95,33.31,31.175,32.74,194692,0
+IBCP.US,D,20241025,000000,33.06,33.49,32.5,32.58,86076,0
+IBCP.US,D,20241028,000000,33.03,33.64,32.37,33.17,134691,0
+IBCP.US,D,20241029,000000,32.99,33.515,32.99,33.21,67087,0
+IBCP.US,D,20241030,000000,33.07,34.08,33.07,33.55,81813,0
+IBCP.US,D,20241031,000000,33.59,33.68,32.78,32.78,70706,0
+IBCP.US,D,20241101,000000,33.13,33.24,32.485,32.9,85525,0
+IBCP.US,D,20241104,000000,32.69,32.98,32.21,32.72,64475,0
+IBCP.US,D,20241105,000000,32.54,33.2,31.79,33.17,110002,0
+IBCP.US,D,20241106,000000,35.93,38.245,35.43,38.18,321898,0
+IBCP.US,D,20241107,000000,37.69,37.91,36.415,36.76,142676,0
+IBCP.US,D,20241108,000000,36.91,37.6962,36.57,37.38,69767,0
+IBCP.US,D,20241111,000000,37.96,39.16,37.88,38.99,68211,0
+IBCP.US,D,20241112,000000,38.62,39.5199,38.43,38.53,92882,0
+IBCP.US,D,20241113,000000,38.96,39.46,38.005,38.15,200663,0
+IBCP.US,D,20241114,000000,38.45,38.45,37.68,37.92,66923,0
+IBCP.US,D,20241115,000000,38.21,38.5931,37.13,37.74,74957,0
+IBCP.US,D,20241118,000000,37.75,37.9,36.98,37,57921,0
+IBCP.US,D,20241119,000000,36.47,37.37,36.24,37.29,46036,0
+IBCP.US,D,20241120,000000,37.05,37.34,36.54,37.07,63424,0
+IBCP.US,D,20241121,000000,37.26,38.04,37.2,37.72,59494,0
+IBCP.US,D,20241122,000000,38.24,38.7,37.965,38.5,61278,0
+IBCP.US,D,20241125,000000,38.88,40.32,36.67,38.87,109633,0
+IBCP.US,D,20241126,000000,38.46,38.535,37.95,38.28,75855,0
+IBCP.US,D,20241127,000000,38.71,39.22,37.86,37.94,68879,0
+IBCP.US,D,20241129,000000,37.96,38.11,37.27,37.63,53142,0
+IBCP.US,D,20241202,000000,37.61,38.31,37.205,37.8,69712,0
+IBCP.US,D,20241203,000000,37.73,38.27,37.35,37.69,70154,0
+IBCP.US,D,20241204,000000,37.63,38.3,37.42,38.25,52457,0
+IBCP.US,D,20241205,000000,38.41,38.865,37.98,38.09,60171,0
+IBCP.US,D,20241206,000000,38.34,38.3768,37.43,38.02,54243,0
+IBCP.US,D,20241209,000000,37.97,38.33,37.29,37.29,56954,0
+IBCP.US,D,20241210,000000,37.57,38.41,36.78,37.8,64283,0
+IBCP.US,D,20241211,000000,38.33,38.91,37.735,38.12,92044,0
+IBCP.US,D,20241212,000000,38.02,38.1305,37.325,37.66,49049,0
+IBCP.US,D,20241213,000000,37.67,38.05,37.04,37.97,62909,0
+IBCP.US,D,20241216,000000,37.98,38.3,37.67,38.09,47949,0
+IBCP.US,D,20241217,000000,37.89,38.1,36.945,37.31,127046,0
+IBCP.US,D,20241218,000000,37.77,38.04,35.27,35.47,140839,0
+IBCP.US,D,20241219,000000,35.94,36.65,34.8101,34.98,78838,0
+IBCP.US,D,20241220,000000,34.51,35.78,34.51,35.14,211581,0
+IBCP.US,D,20241223,000000,34.98,35.31,34.613,35.08,65750,0
+IBCP.US,D,20241224,000000,35.2,35.39,34.61,35.28,39320,0
+IBCP.US,D,20241226,000000,35.1,36.05,34.8,35.38,35454,0
+IBCP.US,D,20241227,000000,35.06,35.38,34.355,34.69,137441,0
+IBCP.US,D,20241230,000000,34.53,34.97,34.03,34.74,57319,0
+IBCP.US,D,20241231,000000,35,35.15,34.47,34.83,75642,0
+IBCP.US,D,20250102,000000,35.17,35.38,34.1101,34.37,81243,0
+IBCP.US,D,20250103,000000,34.53,35.39,33.955,34.515,96888,0
+IBCP.US,D,20250106,000000,34.53,34.85,34.14,34.22,73065,0
+IBCP.US,D,20250107,000000,34.26,34.51,33.3,33.54,128783,0
+IBCP.US,D,20250108,000000,33.39,33.92,32.87,33.66,147835,0
+IBCP.US,D,20250110,000000,33.3,33.35,32.325,32.75,104471,0
+IBCP.US,D,20250113,000000,32.49,33.095,32.49,32.85,201029,0
+IBCP.US,D,20250114,000000,33.13,34.205,32.38,33.95,300991,0
+IBCP.US,D,20250115,000000,34.9,35.16,34.2,34.9,86170,0
+IBCP.US,D,20250116,000000,34.66,35.02,34.3701,34.87,100804,0
+IBCP.US,D,20250117,000000,35.2,35.25,34.25,34.42,210840,0
+IBCP.US,D,20250121,000000,34.66,35.82,34.66,35.46,188455,0
+IBCP.US,D,20250122,000000,35.18,35.48,34.375,34.8,134207,0
+IBCP.US,D,20250123,000000,35.14,36.64,34.5,35.24,187237,0
+IBCP.US,D,20250124,000000,35.26,36.3,35.02,35.6,181857,0
+IBCP.US,D,20250127,000000,35.68,36.245,35.56,35.64,274378,0
+IBCP.US,D,20250128,000000,35.62,36.29,35.53,36.25,91815,0
+IBCP.US,D,20250129,000000,35.96,36.47,35.36,35.95,102025,0
+IBCP.US,D,20250130,000000,36.42,36.53,35.85,36.38,86133,0
+IBCP.US,D,20250131,000000,36.4,36.875,36.14,36.4,133142,0
+IBCP.US,D,20250203,000000,35.29,36.18,34.815,35.64,98150,0
+IBCP.US,D,20250204,000000,35.27,36.15,34.15,36.15,75086,0
+IBCP.US,D,20250205,000000,36.19,36.41,35.89,36.28,99944,0
+IBCP.US,D,20250206,000000,36.58,37.13,35.98,37.06,85055,0
+IBCP.US,D,20250207,000000,36.75,37.01,35.47,36.23,99982,0
+IBCP.US,D,20250210,000000,36.16,36.41,35.15,36.01,79332,0
+IBCP.US,D,20250211,000000,35.83,36.49,35.83,36.49,71554,0
+IBCP.US,D,20250212,000000,35.85,35.9744,35.325,35.41,73166,0
+IBCP.US,D,20250213,000000,35.67,35.9,35.13,35.74,89747,0
+IBCP.US,D,20250214,000000,35.83,36.1699,35.06,35.11,101903,0
+IBCP.US,D,20250218,000000,35.06,35.33,34.32,35.11,112317,0
+IBCP.US,D,20250219,000000,34.61,35.105,34.57,34.76,131551,0
+IBCP.US,D,20250220,000000,34.65,34.735,34.207241,34.54,126506,0
+IBCP.US,D,20250221,000000,34.92,34.99,33.49,33.49,137059,0
+IBCP.US,D,20250224,000000,33.84,34.505,33.33,33.33,221056,0
+IBCP.US,D,20250225,000000,32.71,34.2,32.66,33.54,146724,0
+IBCP.US,D,20250226,000000,33.24,33.82,32.9122,33.27,120459,0
+IBCP.US,D,20250227,000000,33.21,33.5838,33.06,33.34,109267,0
+IBCP.US,D,20250228,000000,33.52,33.98,32.2701,33.98,188863,0
+IBCP.US,D,20250303,000000,33.99,34.35,33.445,33.73,129615,0
+IBCP.US,D,20250304,000000,33.5,33.73,32.52,32.53,89994,0
+IBCP.US,D,20250305,000000,32.51,33.3165,31.96,32.21,113021,0
+IBCP.US,D,20250306,000000,31.9,32.52,29.75,31.79,76025,0
+IBCP.US,D,20250307,000000,31.67,31.83,31.15,31.63,58640,0
+IBCP.US,D,20250310,000000,31.22,31.63,30.31,30.32,120040,0
+IBCP.US,D,20250311,000000,30.85,31.4,29.935,30.18,120332,0
+IBCP.US,D,20250312,000000,30.47,30.72,30.14,30.45,92209,0
+IBCP.US,D,20250313,000000,30.57,30.6858,30.09,30.2,83278,0
+IBCP.US,D,20250314,000000,30.98,31,30.435,30.91,90566,0
+IBCP.US,D,20250317,000000,30.8,31.35,30.43,31,102556,0
+IBCP.US,D,20250318,000000,30.82,31.2041,30.45,31.02,113282,0
+IBCP.US,D,20250319,000000,30.97,31.7,30.905,31.37,105822,0
+IBCP.US,D,20250320,000000,31.03,31.53,31,31.04,96122,0
+IBCP.US,D,20250321,000000,30.94,31.47,30.645,31.06,240436,0
+IBCP.US,D,20250324,000000,31.85,31.98,31.52,31.81,170487,0
+IBCP.US,D,20250325,000000,31.91,32.04,31.53,31.61,72120,0
+IBCP.US,D,20250326,000000,31.75,31.93,31.25,31.58,75860,0
+IBCP.US,D,20250327,000000,31.67,31.76,31.3188,31.54,41354,0
+IBCP.US,D,20250328,000000,31.42,31.74,30.725,30.86,40978,0
+IBCP.US,D,20250331,000000,31.2,31.3,30.505,30.79,84270,0
+IBCP.US,D,20250401,000000,30.6,30.91,30.36,30.85,63430,0
+IBCP.US,D,20250402,000000,30.4,30.91,30.37,30.8,86197,0
+IBCP.US,D,20250403,000000,29.29,29.29,28.61,28.61,131225,0
+IBCP.US,D,20250404,000000,26.75,28.32,26.75,28.08,150656,0
+IBCP.US,D,20250407,000000,27.21,29.4,27.075,28.21,172331,0
+IBCP.US,D,20250408,000000,29.08,29.08,28.14,28.56,141706,0
+IBCP.US,D,20250409,000000,28.03,30.84,28.03,29.835,157947,0
+IBCP.US,D,20250410,000000,29.23,30.33,28.3,28.82,214944,0
+IBCP.US,D,20250411,000000,28.45,29.73,28.065,28.52,135941,0
+IBCP.US,D,20250414,000000,29.15,29.6,28.045,28.95,136252,0
+IBCP.US,D,20250415,000000,28.7,29.73,28.7,29.42,162995,0
+IBCP.US,D,20250416,000000,29.56,30.07,29.37,29.88,158302,0
+IBCP.US,D,20250417,000000,29.43,30.23,29.43,30.12,129197,0
+IBCP.US,D,20250421,000000,29.93,30.27,29.61,29.99,102781,0
+IBCP.US,D,20250422,000000,30.33,31.04,29.73,30.96,75076,0
+IBCP.US,D,20250423,000000,31.64,32.08,30.92,31.28,79302,0
+IBCP.US,D,20250424,000000,30.06,31.29,30,30.9,131004,0
+IBCP.US,D,20250425,000000,30.7,31.05,30.66,31.04,96645,0
+IBCP.US,D,20250428,000000,31.04,31.07,30.525,30.81,80269,0
+IBCP.US,D,20250429,000000,31.11,31.31,30.65,31.06,88492,0
+IBCP.US,D,20250430,000000,31.3,31.77,30.37,30.46,130158,0
+IBCP.US,D,20250501,000000,31.4,31.4,30.31,30.67,135138,0
+IBCP.US,D,20250502,000000,31.03,31.515,31,31.5,131320,0
+IBCP.US,D,20250505,000000,31.72,31.72,30.825,31.34,93214,0
+IBCP.US,D,20250506,000000,30.91,31.39,30.76,31.1,73694,0
+IBCP.US,D,20250507,000000,31.46,31.88,31.03,31.11,87337,0
+IBCP.US,D,20250508,000000,31.3,32.05,31.23,31.88,74968,0
+IBCP.US,D,20250509,000000,31.9,31.9,31.255,31.64,70986,0
+IBCP.US,D,20250512,000000,32.78,33.07,32.25,32.4,95143,0
+IBCP.US,D,20250513,000000,32.7,32.7,32.09,32.48,63881,0
+IBCP.US,D,20250514,000000,32.32,32.49,32.09,32.09,67200,0
+IBCP.US,D,20250515,000000,32.08,32.81,32.08,32.78,78602,0
+IBCP.US,D,20250516,000000,32.69,32.8,32.31,32.44,64868,0
+IBCP.US,D,20250519,000000,32.13,32.53,32.13,32.47,67877,0
+IBCP.US,D,20250520,000000,32.52,32.69,32.31,32.55,51432,0
+IBCP.US,D,20250521,000000,32.23,32.5253,31.64,31.805,56741,0
+IBCP.US,D,20250522,000000,31.58,31.94,31.52,31.6,53034,0
+IBCP.US,D,20250523,000000,31.01,31.53,31.01,31.44,77221,0
+IBCP.US,D,20250527,000000,31.72,32.06,31.48,32.06,40324,0
+IBCP.US,D,20250528,000000,32,32,31.51,31.52,36929,0
+IBCP.US,D,20250529,000000,31.59,31.77,31.335,31.75,49470,0
+IBCP.US,D,20250530,000000,31.57,31.74,31.2306,31.53,87120,0
+IBCP.US,D,20250602,000000,31.5,31.94,31.095,31.22,93681,0
+IBCP.US,D,20250603,000000,31.14,31.77,31.05,31.7,54146,0
+IBCP.US,D,20250604,000000,31.6,31.77,31.02,31.07,57076,0
+IBCP.US,D,20250605,000000,31.08,31.08,30.7,30.84,60734,0
+IBCP.US,D,20250606,000000,31.28,31.5,30.88,31.43,59339,0
+IBCP.US,D,20250609,000000,31.6,31.76,31.43,31.58,65857,0
+IBCP.US,D,20250610,000000,31.78,32.15,31.63,31.89,55035,0
+IBCP.US,D,20250611,000000,32.01,32.22,31.53,31.65,63693,0
+IBCP.US,D,20250612,000000,31.54,31.73,31.14,31.4,52930,0
+IBCP.US,D,20250613,000000,31.06,31.28,30.51,30.57,82530,0
+IBCP.US,D,20250616,000000,30.88,30.88,30.13,30.23,62965,0
+IBCP.US,D,20250617,000000,30.1,30.32,29.93,30.19,59188,0
+IBCP.US,D,20250618,000000,30.17,30.5884,30.17,30.37,48970,0
+IBCP.US,D,20250620,000000,30.56,30.61,30.193,30.4,130173,0
+IBCP.US,D,20250623,000000,30.36,31.3,30.34,31.3,57911,0
+IBCP.US,D,20250624,000000,31.55,31.965,31.21,31.53,65769,0
+IBCP.US,D,20250625,000000,31.54,31.73,31.28,31.52,63113,0
+IBCP.US,D,20250626,000000,31.53,32.3,31.285,32.24,60101,0
+IBCP.US,D,20250627,000000,32.24,32.69,32.02,32.62,171163,0
+IBCP.US,D,20250630,000000,32.76,33,32.39,32.41,75143,0
+IBCP.US,D,20250701,000000,32.21,33.88,32.11,33.6,75620,0
+IBCP.US,D,20250702,000000,33.77,34.02,33.08,33.75,227831,0
+IBCP.US,D,20250703,000000,34.01,34.69,33.5,34.6,56688,0
+IBCP.US,D,20250707,000000,34.39,34.72,33.86,33.93,80073,0
+IBCP.US,D,20250708,000000,34.09,34.51,34.05,34.22,167130,0
+IBCP.US,D,20250709,000000,34.31,34.35,33.98,34.33,70891,0
+IBCP.US,D,20250710,000000,34.17,34.62,34.06,34.36,71711,0
+IBCP.US,D,20250711,000000,34.1,34.35,33.69,33.74,54942,0
+IBCP.US,D,20250714,000000,33.69,34.55,33.225,34.44,77756,0
+IBCP.US,D,20250715,000000,34.5,34.5,33.4,33.47,77903,0
+IBCP.US,D,20250716,000000,33.78,33.93,33.14,33.87,73558,0
+IBCP.US,D,20250717,000000,33.79,34.54,33.55,34.36,72633,0
+IBCP.US,D,20250718,000000,34.62,34.69,33.86,34.13,75971,0
+IBCP.US,D,20250721,000000,34.17,34.61,34.09,34.17,48914,0
+IBCP.US,D,20250722,000000,34.19,34.61,34.06,34.06,53372,0
+IBCP.US,D,20250723,000000,34.29,34.29,33.78,34.19,47052,0
+IBCP.US,D,20250724,000000,33.5,33.72,32.74,32.84,87849,0
+IBCP.US,D,20250725,000000,32.84,33.76,32.2601,32.46,55029,0
+IBCP.US,D,20250728,000000,32.32,32.51,32.065,32.29,54551,0
+IBCP.US,D,20250729,000000,32.51,33.3,31.76,31.88,51018,0
+IBCP.US,D,20250730,000000,31.97,32.17,30.985,31.15,61407,0
+IBCP.US,D,20250731,000000,30.87,31.52,30.41,30.55,108201,0
+IBCP.US,D,20250801,000000,30.28,30.565,29.83,30.09,136049,0
+IBCP.US,D,20250804,000000,30.09,31.68,29.805,30.11,73451,0
+IBCP.US,D,20250805,000000,29.95,30.5,29.63,30.25,100650,0
+IBCP.US,D,20250806,000000,30.18,30.65,30.06,30.12,70897,0
+IBCP.US,D,20250807,000000,30.39,30.925,29.83,30.2,70963,0
+IBCP.US,D,20250808,000000,30.46,30.59,30.34,30.45,43984,0
+IBCP.US,D,20250811,000000,30.65,30.66,30.22,30.6,64879,0
+IBCP.US,D,20250812,000000,30.86,31.83,30.53,31.76,73897,0
+IBCP.US,D,20250813,000000,32,32.14,31.71,32.09,71283,0
+IBCP.US,D,20250814,000000,31.71,31.9,31.31,31.64,66508,0
+IBCP.US,D,20250815,000000,31.73,31.73,30.75,30.85,272228,0
+IBCP.US,D,20250818,000000,30.9,31.435,30.79,31.38,75978,0
+IBCP.US,D,20250819,000000,31.42,31.66,31.21,31.39,52048,0
+IBCP.US,D,20250820,000000,31.44,31.53,31.22,31.39,58816,0
+IBCP.US,D,20250821,000000,31.34,31.44,31.01,31.25,57510,0
+IBCP.US,D,20250822,000000,31.46,32.93,31.46,32.81,124203,0
+IBCP.US,D,20250825,000000,32.81,32.96,32.3658,32.72,65535,0
+IBCP.US,D,20250826,000000,32.73,33.31,32.5441,33.14,96634,0
+IBCP.US,D,20250827,000000,33.08,33.42,33.08,33.285,56220,0
+IBCP.US,D,20250828,000000,33.52,33.52,32.88,32.97,65939,0
+IBCP.US,D,20250829,000000,33.06,33.27,32.86,32.89,163768,0
+IBCP.US,D,20250902,000000,32.63,33.1,32.52,33.05,75366,0
+IBCP.US,D,20250903,000000,32.88,33.37,32.5201,32.74,178327,0
+IBCP.US,D,20250904,000000,32.93,33.115,32.6,33.08,59885,0
+IBCP.US,D,20250905,000000,33.17,33.525,32.705,32.82,62397,0
+IBCP.US,D,20250908,000000,32.91,33.01,32.33,32.94,50981,0
+IBCP.US,D,20250909,000000,32.97,33.075,32.21,32.31,71950,0
+IBCP.US,D,20250910,000000,32.32,32.455,31.91,31.94,76842,0
+IBCP.US,D,20250911,000000,31.97,32.295,31.73,32.17,120969,0
+IBCP.US,D,20250912,000000,32.17,32.39,31.69,31.74,93778,0
+IBCP.US,D,20250915,000000,31.89,32.165,31.54,31.59,74372,0
+IBCP.US,D,20250916,000000,31.5,31.6,30.96,31.13,93019,0
+IBCP.US,D,20250917,000000,31.33,32.03,30.95,31.19,104951,0
+IBCP.US,D,20250918,000000,31.46,32.11,31.145,31.97,98346,0
+IBCP.US,D,20250919,000000,31.98,32.045,31.19,31.35,344403,0
+IBCP.US,D,20250922,000000,31.18,32.24,31.18,31.32,116566,0
+IBCP.US,D,20250923,000000,31.29,31.82,31.29,31.6,94982,0
+IBCP.US,D,20250924,000000,31.71,32.01,31.57,31.63,75052,0
+IBCP.US,D,20250925,000000,31.56,31.625,31.19,31.36,77601,0
+IBCP.US,D,20250926,000000,31.46,31.67,31.35,31.53,67906,0
+IBCP.US,D,20250929,000000,31.69,31.95,30.9,30.99,60028,0
+IBCP.US,D,20250930,000000,30.87,31.1,30.6,30.975,89568,0
+IBCP.US,D,20251001,000000,30.74,31.335,30.37,30.62,79186,0
+IBCP.US,D,20251002,000000,30.59,30.59,30.115,30.3,80745,0
+IBCP.US,D,20251003,000000,30.6,31.08,30.6,30.87,70777,0
+IBCP.US,D,20251006,000000,31.13,31.76,30.9445,31.48,118136,0
+IBCP.US,D,20251007,000000,31.52,32.06,31.24,31.3,111898,0
+IBCP.US,D,20251008,000000,31.47,31.64,30.97,31.15,75138,0
+IBCP.US,D,20251009,000000,31.05,31.26,30.925,31.23,68006,0
+IBCP.US,D,20251010,000000,31.24,31.67,30.4,30.41,100987,0
+IBCP.US,D,20251013,000000,30.82,30.8804,30.31,30.72,70755,0
+IBCP.US,D,20251014,000000,30.48,31.92,30.48,31.67,95419,0
+IBCP.US,D,20251015,000000,31.69,31.9,31.345,31.67,132041,0
+IBCP.US,D,20251016,000000,31.51,31.51,30.55,30.81,387340,0
+IBCP.US,D,20251017,000000,31.05,31.585,31.05,31.19,182849,0
+IBCP.US,D,20251020,000000,31.29,32.25,31.19,32.21,129560,0
+IBCP.US,D,20251021,000000,32.09,32.3,32,32.13,130602,0
+IBCP.US,D,20251022,000000,32.18,32.53,31.94,32.16,105879,0
+IBCP.US,D,20251023,000000,32.17,32.17,31.44,31.45,84033,0
+IBCP.US,D,20251024,000000,31.85,32.38,31.24,32.26,266957,0
+IBCP.US,D,20251027,000000,32.29,32.29,31.78,31.88,105082,0
+IBCP.US,D,20251028,000000,31.63,32.22,31.0364,31.64,156518,0
+IBCP.US,D,20251029,000000,31.55,31.64,30.48,30.78,125698,0
+IBCP.US,D,20251030,000000,30.66,31.295,30.66,31.01,97170,0
+IBCP.US,D,20251031,000000,31.03,31.045,30.05,30.22,162494,0
+IBCP.US,D,20251103,000000,30.45,30.49,30.005,30.48,145233,0
+IBCP.US,D,20251104,000000,30.03,30.33,29.88,30.25,128165,0
+IBCP.US,D,20251105,000000,30.405,30.84,30.1549,30.81,81665,0
+IBCP.US,D,20251106,000000,30.62,30.73,30.36,30.52,54014,0
+IBCP.US,D,20251107,000000,30.52,30.75,30.4313,30.67,67151,0
+IBCP.US,D,20251110,000000,30.5975,31.16,30.575,31.11,69728,0
+IBCP.US,D,20251111,000000,31.17,31.28,30.4609,31.1,67426,0
+IBCP.US,D,20251112,000000,31.15,31.383,30.5601,31.11,58461,0
+IBCP.US,D,20251113,000000,31.08,31.315,30.81,31.07,115122,0
+IBCP.US,D,20251114,000000,30.81,31.12,30.46,31.07,114884,0
+IBCP.US,D,20251117,000000,31.08,31.08,29.9,30.08,118708,0
+IBCP.US,D,20251118,000000,30.09,30.4,30.01,30.08,139406,0
+IBCP.US,D,20251119,000000,30.08,30.39,29.83,30.35,124104,0
+IBCP.US,D,20251120,000000,30.65,31.025,30.383,30.61,123691,0
+IBCP.US,D,20251121,000000,30.67,31.775,30.52,31.46,121348,0
+IBCP.US,D,20251124,000000,31.32,31.67,30.89,31.45,236103,0
+IBCP.US,D,20251125,000000,31.66,33.21,31.21,33.04,211313,0
+IBCP.US,D,20251126,000000,32.91,33.09,32.385,32.72,333225,0
+IBCP.US,D,20251128,000000,32.69,32.8675,32.35,32.65,86266,0
+IBCP.US,D,20251201,000000,32.35,33.48,32.35,33.47,216532,0
+IBCP.US,D,20251202,000000,33.68,33.79,32.955,33.15,89760,0
+IBCP.US,D,20251203,000000,33.33,34.1,32.945,33.99,119258,0
+IBCP.US,D,20251204,000000,33.84,34.115,33.773,33.92,82329,0
+IBCP.US,D,20251205,000000,33.78,34.03,33.265,33.5,74887,0
+IBCP.US,D,20251208,000000,33.63,33.84,33.23,33.58,106890,0
+IBCP.US,D,20251209,000000,33.67,34.09,33.25,33.64,132595,0
+IBCP.US,D,20251210,000000,33.62,34.67,33.315,34.49,159593,0
+IBCP.US,D,20251211,000000,34.4,35.21,34.04,34.9,192748,0
+IBCP.US,D,20251212,000000,35.02,35.12,34.4067,34.86,140057,0
+IBCP.US,D,20251215,000000,35.09,35.29,34.73,35.22,119949,0
+IBCP.US,D,20251216,000000,35.1,35.51,34.91,35.32,158599,0
+IBCP.US,D,20251217,000000,35.24,35.67,34.8,35.05,273952,0
+IBCP.US,D,20251218,000000,35.3,35.435,34.935,35.09,187551,0
+IBCP.US,D,20251219,000000,34.98,34.99,33.884,34.12,282591,0
+IBCP.US,D,20251222,000000,34.16,34.4,33.75,33.87,134012,0
+IBCP.US,D,20251223,000000,33.72,34.28,33.6,33.62,116527,0
+IBCP.US,D,20251224,000000,33.66,33.755,33.53,33.53,36262,0
+IBCP.US,D,20251226,000000,33.43,33.74,33.1,33.12,81970,0
+IBCP.US,D,20251229,000000,33.21,33.63,32.92,33.25,146728,0
+IBCP.US,D,20251230,000000,33.22,33.22,32.76,32.77,100479,0
+IBCP.US,D,20251231,000000,32.66,33.44,32.31,32.53,174267,0
+IBCP.US,D,20260102,000000,32.47,32.9035,31.96,32.19,126551,0
+IBCP.US,D,20260105,000000,32.12,33.27,32.12,32.84,123301,0
+IBCP.US,D,20260106,000000,32.65,32.9,32.18,32.81,110869,0
+IBCP.US,D,20260107,000000,32.83,32.83,32.27,32.68,226094,0
+IBCP.US,D,20260108,000000,32.45,33.755,32.45,33.52,106821,0
+IBCP.US,D,20260109,000000,33.52,33.7,32.94,33.03,86568,0
+IBCP.US,D,20260112,000000,32.82,32.9004,32.51,32.76,64536,0
+IBCP.US,D,20260113,000000,32.85,32.85,32.39,32.54,99350,0
+IBCP.US,D,20260114,000000,32.52,33.075,32.52,33.02,77946,0
+IBCP.US,D,20260115,000000,33.06,35.095,33.06,33.86,96833,0
+IBCP.US,D,20260116,000000,34.1,34.18,33.31,33.86,133234,0
+IBCP.US,D,20260120,000000,33.37,33.66,32.97,33.36,93621,0
+IBCP.US,D,20260121,000000,33.65,35.11,33.65,35.05,199601,0
+IBCP.US,D,20260122,000000,34.84,36.43,34.62,35.39,155566,0
+IBCP.US,D,20260123,000000,35.42,35.945,34.48,34.705,142277,0
+IBCP.US,D,20260126,000000,34.71,35.39,34.43,34.93,167723,0
+IBCP.US,D,20260127,000000,34.88,35.39,34.73,34.94,113186,0
+IBCP.US,D,20260128,000000,34.98,35.12,33.99,34.12,98234,0
+IBCP.US,D,20260129,000000,34.25,35.63,34.21,34.92,103676,0
+IBCP.US,D,20260130,000000,34.83,35.445,34.645,35.15,163229,0
+IBCP.US,D,20260202,000000,35.22,36.39,35.1,36.34,117845,0
+IBCP.US,D,20260203,000000,35.98,36.86,35.655,36.32,128658,0
+IBCP.US,D,20260204,000000,36.35,37.39,36.35,36.73,173884,0
+IBCP.US,D,20260205,000000,36.71,37.075,36.085,36.58,99346,0
+IBCP.US,D,20260206,000000,36.89,37.3,36.58,36.6,168124,0
+IBCP.US,D,20260209,000000,36.63,36.67,36.2,36.23,110786,0
+IBCP.US,D,20260210,000000,36.1,36.97,35.75,36.03,120331,0
+IBCP.US,D,20260211,000000,36.21,36.39,35.73,35.99,105761,0
+IBCP.US,D,20260212,000000,36.31,36.5,35.435,35.91,193612,0
+IBCP.US,D,20260213,000000,35.86,36.805,35.175,36.63,207942,0
+IBCP.US,D,20260217,000000,36.61,37.27,35.19,36.66,194060,0
+IBCP.US,D,20260218,000000,36.58,37.2,36.16,36.33,204735,0
diff --git a/daily/us/nasdaq stocks/1/igac.us.txt b/daily/us/nasdaq stocks/1/igac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..62c89d4861f48d7812db9f67e1d10b08f80b2f08
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/igac.us.txt	
@@ -0,0 +1,33 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IGAC.US,D,20251222,000000,9.95,9.95,9.89,9.89,40181,0
+IGAC.US,D,20251223,000000,9.86,9.86,9.85,9.85,15689,0
+IGAC.US,D,20251224,000000,9.85,9.859,9.85,9.859,495,0
+IGAC.US,D,20251226,000000,9.85,9.85,9.85,9.85,12102,0
+IGAC.US,D,20251229,000000,9.8612,9.8612,9.85,9.85,5004,0
+IGAC.US,D,20251230,000000,9.85,9.85,9.83,9.84,14732,0
+IGAC.US,D,20251231,000000,9.85,9.85,9.84,9.84,101046,0
+IGAC.US,D,20260102,000000,9.85,9.85,9.845,9.85,41335,0
+IGAC.US,D,20260105,000000,9.84,9.85,9.82,9.85,132857,0
+IGAC.US,D,20260106,000000,9.85,9.85,9.84,9.84,530215,0
+IGAC.US,D,20260107,000000,9.85,9.86,9.85,9.85,6221,0
+IGAC.US,D,20260108,000000,9.865,9.87,9.865,9.87,1000,0
+IGAC.US,D,20260112,000000,9.86,9.86,9.86,9.86,3050,0
+IGAC.US,D,20260113,000000,9.87,9.88,9.865,9.88,34201,0
+IGAC.US,D,20260114,000000,9.89,9.89,9.89,9.89,50453,0
+IGAC.US,D,20260115,000000,9.92,9.9281,9.91,9.92,106625,0
+IGAC.US,D,20260116,000000,9.93,9.93,9.93,9.93,521,0
+IGAC.US,D,20260120,000000,9.915,9.915,9.9,9.91,16825,0
+IGAC.US,D,20260121,000000,9.93,9.93,9.93,9.93,470,0
+IGAC.US,D,20260126,000000,9.9183,9.9183,9.9183,9.9183,276,0
+IGAC.US,D,20260127,000000,9.92,9.92,9.92,9.92,270116,0
+IGAC.US,D,20260128,000000,9.92,9.92,9.92,9.92,1402,0
+IGAC.US,D,20260129,000000,9.93,9.93,9.91,9.91,1237,0
+IGAC.US,D,20260202,000000,9.92,9.92,9.915,9.92,161584,0
+IGAC.US,D,20260203,000000,9.93,9.93,9.93,9.93,6000,0
+IGAC.US,D,20260204,000000,9.94,9.94,9.94,9.94,10414,0
+IGAC.US,D,20260206,000000,9.94,9.95,9.94,9.94,29806,0
+IGAC.US,D,20260210,000000,9.9721,9.9721,9.9721,9.9721,238,0
+IGAC.US,D,20260211,000000,9.9887,9.9887,9.9887,9.9887,106,0
+IGAC.US,D,20260212,000000,9.96,9.96,9.94,9.94,50965,0
+IGAC.US,D,20260217,000000,9.92,9.92,9.92,9.92,35063,0
+IGAC.US,D,20260218,000000,9.93,9.93,9.93,9.93,1093,0
diff --git a/daily/us/nasdaq stocks/1/iiiv.us.txt b/daily/us/nasdaq stocks/1/iiiv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d1034d60df941a2866bcfc64a92a5aa1295a4e4d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/iiiv.us.txt	
@@ -0,0 +1,1926 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IIIV.US,D,20180621,000000,18.35,19.5,16.36,18.35,5136701,0
+IIIV.US,D,20180622,000000,18.72,18.8,16.85,17.25,628775,0
+IIIV.US,D,20180625,000000,17.25,17.25,15.11,15.82,641266,0
+IIIV.US,D,20180626,000000,16.33,16.42,15.26,15.51,251262,0
+IIIV.US,D,20180627,000000,15.52,15.6559,14.25,14.52,494951,0
+IIIV.US,D,20180628,000000,14.75,15,13.7863,14.75,421174,0
+IIIV.US,D,20180629,000000,14.91,16.99,14.91,15.22,393204,0
+IIIV.US,D,20180702,000000,15.48,15.7588,14.75,15.09,86314,0
+IIIV.US,D,20180703,000000,15.07,15.19,14.64,15.04,95434,0
+IIIV.US,D,20180705,000000,14.95,15.59,14.421,15.39,56342,0
+IIIV.US,D,20180706,000000,15.39,15.73,15,15.6,86142,0
+IIIV.US,D,20180709,000000,16.07,16.629,15.601,16.14,159625,0
+IIIV.US,D,20180710,000000,16.08,16.3,15.8035,16.1,50544,0
+IIIV.US,D,20180711,000000,15.9,17.08,15.82,16.94,104422,0
+IIIV.US,D,20180712,000000,17.13,17.45,16.7,16.76,94303,0
+IIIV.US,D,20180713,000000,16.77,17.349,16.62,16.63,56146,0
+IIIV.US,D,20180716,000000,16.53,17.19,15.84,16.75,166320,0
+IIIV.US,D,20180717,000000,16.75,17.22,16.4,16.75,69665,0
+IIIV.US,D,20180718,000000,16.68,16.75,16.2914,16.42,35459,0
+IIIV.US,D,20180719,000000,16.55,16.8554,16.1253,16.26,19534,0
+IIIV.US,D,20180720,000000,16.37,16.85,16.26,16.68,80603,0
+IIIV.US,D,20180723,000000,16.61,16.79,16.2689,16.48,27823,0
+IIIV.US,D,20180724,000000,16.58,16.58,15.01,16.12,99035,0
+IIIV.US,D,20180725,000000,15.9795,16.32,15.6,16.1,73039,0
+IIIV.US,D,20180726,000000,16.05,16.57,15.8384,16.32,69086,0
+IIIV.US,D,20180727,000000,16.25,16.47,15.21,15.72,90660,0
+IIIV.US,D,20180730,000000,15.82,15.98,14.501,14.97,60434,0
+IIIV.US,D,20180731,000000,14.9,16.21,14.9,15.31,97087,0
+IIIV.US,D,20180801,000000,15.2,16.1234,15,15.01,58413,0
+IIIV.US,D,20180802,000000,15,15.9,15,15.25,209106,0
+IIIV.US,D,20180803,000000,15.25,15.3176,15.07,15.07,41327,0
+IIIV.US,D,20180806,000000,15.25,15.485,15.08,15.32,53939,0
+IIIV.US,D,20180807,000000,15.12,15.3088,14.85,14.95,53601,0
+IIIV.US,D,20180808,000000,15.13,15.7,14.88,15.2,58067,0
+IIIV.US,D,20180809,000000,15.1,15.39,14.5,14.8,132070,0
+IIIV.US,D,20180810,000000,16.86,16.86,14.8,15.25,411319,0
+IIIV.US,D,20180813,000000,15.23,16,15.23,15.5,151071,0
+IIIV.US,D,20180814,000000,15.59,16.3,15.56,15.94,273350,0
+IIIV.US,D,20180815,000000,16,16,15.27,15.49,138465,0
+IIIV.US,D,20180816,000000,15.57,16,15.49,15.97,50962,0
+IIIV.US,D,20180817,000000,15.85,16.21,15.1475,15.82,165134,0
+IIIV.US,D,20180820,000000,15.95,16.18,15.55,15.99,115892,0
+IIIV.US,D,20180821,000000,16.03,17.64,15.54,17.05,393008,0
+IIIV.US,D,20180822,000000,17.07,18.85,16.835,18.16,391885,0
+IIIV.US,D,20180823,000000,18.28,18.5,17.11,18.15,161151,0
+IIIV.US,D,20180824,000000,18.16,19.5,17.76,18.77,313589,0
+IIIV.US,D,20180827,000000,18.95,19.48,18.06,18.15,166013,0
+IIIV.US,D,20180828,000000,18.31,18.55,17.66,18.15,68576,0
+IIIV.US,D,20180829,000000,18.29,18.5,17.65,18.24,131997,0
+IIIV.US,D,20180830,000000,18.06,19.42,17.69,18.44,165185,0
+IIIV.US,D,20180831,000000,18.44,18.99,18.34,18.62,50025,0
+IIIV.US,D,20180904,000000,18.71,19.2,18.7,18.92,318200,0
+IIIV.US,D,20180905,000000,19.15,20.6291,17.69,19.08,639938,0
+IIIV.US,D,20180906,000000,19.19,20.45,19,19.94,314722,0
+IIIV.US,D,20180907,000000,19.99,20.34,19.05,19.76,179765,0
+IIIV.US,D,20180910,000000,19.77,20.44,18.99,19.47,179420,0
+IIIV.US,D,20180911,000000,19.56,21.53,19.0218,20.89,313622,0
+IIIV.US,D,20180912,000000,21,21.25,20.05,21.01,311424,0
+IIIV.US,D,20180913,000000,21.08,21.95,20.9,21.79,172202,0
+IIIV.US,D,20180914,000000,21.99,23.32,21.7,22.73,374817,0
+IIIV.US,D,20180917,000000,22.89,23.99,22.51,22.8,332258,0
+IIIV.US,D,20180918,000000,22.72,23.5849,21.78,21.93,226592,0
+IIIV.US,D,20180919,000000,21.83,22.8,21.15,22.19,186599,0
+IIIV.US,D,20180920,000000,22.43,23.1297,22.08,22.47,215808,0
+IIIV.US,D,20180921,000000,22.7,23,21.881,22.36,1038255,0
+IIIV.US,D,20180924,000000,22.25,22.61,21.9031,22.21,118000,0
+IIIV.US,D,20180925,000000,22.13,23.05,21.805,22.76,150767,0
+IIIV.US,D,20180926,000000,22.89,23.31,22.08,22.26,128614,0
+IIIV.US,D,20180927,000000,22.4,22.735,22,22.68,77949,0
+IIIV.US,D,20180928,000000,22.57,23.07,22.16,22.98,218885,0
+IIIV.US,D,20181001,000000,22.99,25.5,22.99,23.77,562277,0
+IIIV.US,D,20181002,000000,23.93,24.84,23.1548,24.39,178519,0
+IIIV.US,D,20181003,000000,24.77,24.77,23.55,23.91,109266,0
+IIIV.US,D,20181004,000000,23.84,24.0085,23,23.34,86588,0
+IIIV.US,D,20181005,000000,23.35,24.015,19.58,21.06,386340,0
+IIIV.US,D,20181008,000000,20.96,21.44,20.58,21.18,140007,0
+IIIV.US,D,20181009,000000,21.06,22.2656,20.68,20.7,81192,0
+IIIV.US,D,20181010,000000,20.48,20.52,19.33,19.88,245794,0
+IIIV.US,D,20181011,000000,19.64,19.69,19.06,19.19,165492,0
+IIIV.US,D,20181012,000000,19.48,20.54,19.36,20.44,89221,0
+IIIV.US,D,20181015,000000,20.46,20.975,19.4171,19.62,116063,0
+IIIV.US,D,20181016,000000,19.65,21.09,19.32,20.99,70848,0
+IIIV.US,D,20181017,000000,20.92,21.1619,20.17,20.86,156846,0
+IIIV.US,D,20181018,000000,20.8,21.15,20.13,20.52,109785,0
+IIIV.US,D,20181019,000000,20.54,21,20.17,20.7,46142,0
+IIIV.US,D,20181022,000000,20.95,21.91,20.37,21.77,74759,0
+IIIV.US,D,20181023,000000,21.33,21.7,20.82,21.19,144462,0
+IIIV.US,D,20181024,000000,21.11,22,20.4372,20.64,288099,0
+IIIV.US,D,20181025,000000,20.83,21.44,20.6,21.1,177251,0
+IIIV.US,D,20181026,000000,21.09,21.265,20.31,21.05,158838,0
+IIIV.US,D,20181029,000000,21.64,21.67,20.6007,20.91,177952,0
+IIIV.US,D,20181030,000000,20.83,21.575,19.5,21.48,126455,0
+IIIV.US,D,20181031,000000,21.76,22,20.78,21.49,78106,0
+IIIV.US,D,20181101,000000,21.5,21.6733,20.59,21.46,52223,0
+IIIV.US,D,20181102,000000,21.52,21.95,20.89,21.24,44079,0
+IIIV.US,D,20181105,000000,21.3,21.64,20.62,21,48208,0
+IIIV.US,D,20181106,000000,20.93,21.1559,19.84,19.99,81666,0
+IIIV.US,D,20181107,000000,20.11,20.78,19.36,19.85,85666,0
+IIIV.US,D,20181108,000000,19.7,20.22,19.2301,20.15,117509,0
+IIIV.US,D,20181109,000000,20.19,20.51,19.62,20.01,125023,0
+IIIV.US,D,20181112,000000,19.95,20.25,19.7,19.77,92155,0
+IIIV.US,D,20181113,000000,19.99,20.18,18.47,18.7,114237,0
+IIIV.US,D,20181114,000000,18.91,19.04,18.1376,18.56,70452,0
+IIIV.US,D,20181115,000000,18.28,19.1079,17.53,18.59,49982,0
+IIIV.US,D,20181116,000000,18.35,19.08,17.7804,19,87557,0
+IIIV.US,D,20181119,000000,18.72,18.92,18.11,18.49,91172,0
+IIIV.US,D,20181120,000000,18.14,18.451,17.88,18.01,47230,0
+IIIV.US,D,20181121,000000,18.19,18.49,17.65,18.03,42246,0
+IIIV.US,D,20181123,000000,17.74,18.405,17.74,18.13,16902,0
+IIIV.US,D,20181126,000000,18.54,18.54,17.77,18.11,43720,0
+IIIV.US,D,20181127,000000,17.87,18.31,17.14,18,65586,0
+IIIV.US,D,20181128,000000,18.16,19.8,18.01,19.38,81684,0
+IIIV.US,D,20181129,000000,19,20.26,18.53,20.07,107827,0
+IIIV.US,D,20181130,000000,20.1,22.895,19.75,22.53,114372,0
+IIIV.US,D,20181203,000000,22.73,22.89,22.0985,22.84,64119,0
+IIIV.US,D,20181204,000000,22.78,23.1,21.49,21.67,85497,0
+IIIV.US,D,20181206,000000,21.22,22.0743,20.61,21.18,123749,0
+IIIV.US,D,20181207,000000,22.6,22.6,20.5215,20.94,128563,0
+IIIV.US,D,20181210,000000,20.9,21.72,20.385,21.41,94351,0
+IIIV.US,D,20181211,000000,21.99,22.01,21.35,22,100280,0
+IIIV.US,D,20181212,000000,22.41,22.67,21.8,22.1,33402,0
+IIIV.US,D,20181213,000000,22.28,22.28,21.33,21.66,31574,0
+IIIV.US,D,20181214,000000,21.59,21.87,21.4,21.5,29339,0
+IIIV.US,D,20181217,000000,21.37,21.8,20.76,20.96,80791,0
+IIIV.US,D,20181218,000000,21.41,23.19,21,23.05,104097,0
+IIIV.US,D,20181219,000000,23.04,24.01,22.29,23,164589,0
+IIIV.US,D,20181220,000000,22.79,23.46,21,22.67,151582,0
+IIIV.US,D,20181221,000000,22.75,22.75,20.94,20.96,138395,0
+IIIV.US,D,20181224,000000,20.95,21.6772,20.95,21.06,40390,0
+IIIV.US,D,20181226,000000,21.25,22.25,20.501,22.21,95123,0
+IIIV.US,D,20181227,000000,21.49,22.73,21.49,22.49,37089,0
+IIIV.US,D,20181228,000000,22.69,23.078,21.59,22.95,87302,0
+IIIV.US,D,20181231,000000,22.98,24.11,22.1344,24.1,106266,0
+IIIV.US,D,20190102,000000,24.09,25,22.27,24.65,92036,0
+IIIV.US,D,20190103,000000,24.87,24.87,22.49,22.6,124379,0
+IIIV.US,D,20190104,000000,22.82,24.44,22.82,23.55,100935,0
+IIIV.US,D,20190107,000000,23.5,26.6,23.37,26.59,256780,0
+IIIV.US,D,20190108,000000,26.51,27.09,25.4487,26.24,201840,0
+IIIV.US,D,20190109,000000,26.3,26.6221,24.91,25.24,137946,0
+IIIV.US,D,20190110,000000,25.04,26,24.58,25.17,69251,0
+IIIV.US,D,20190111,000000,25.14,26,23.14,24.36,147646,0
+IIIV.US,D,20190114,000000,23.88,25.47,23.88,24.08,55778,0
+IIIV.US,D,20190115,000000,24.11,25.75,24.1,25.02,58108,0
+IIIV.US,D,20190116,000000,25.09,25.5,24.2,24.39,64687,0
+IIIV.US,D,20190117,000000,24.39,24.676,23.57,23.74,78084,0
+IIIV.US,D,20190118,000000,23.85,24.33,23.36,24,118683,0
+IIIV.US,D,20190122,000000,23.78,23.8,22.93,23.07,51670,0
+IIIV.US,D,20190123,000000,23.16,23.62,22.53,22.64,48290,0
+IIIV.US,D,20190124,000000,22.8523,24.04,22.805,23.85,27500,0
+IIIV.US,D,20190125,000000,23.87,24.49,23.38,24.33,30941,0
+IIIV.US,D,20190128,000000,24.33,24.4828,23.461,24.01,20343,0
+IIIV.US,D,20190129,000000,24.12,24.12,23.28,23.41,45947,0
+IIIV.US,D,20190130,000000,23.56,24.99,23.13,24.47,100335,0
+IIIV.US,D,20190131,000000,24.48,25.45,23.55,24.73,97364,0
+IIIV.US,D,20190201,000000,24.7,25.45,24.65,25.21,62780,0
+IIIV.US,D,20190204,000000,25.31,25.8,24.44,24.65,75488,0
+IIIV.US,D,20190205,000000,24.68,25.48,24.42,24.79,114813,0
+IIIV.US,D,20190206,000000,24.74,25.36,22.88,24.14,103269,0
+IIIV.US,D,20190207,000000,24.11,24.91,22.99,24.71,91869,0
+IIIV.US,D,20190208,000000,24.44,25.05,24.3,24.76,109561,0
+IIIV.US,D,20190211,000000,24.9,25.035,24.17,24.74,49738,0
+IIIV.US,D,20190212,000000,24.71,24.9,24.26,24.6,120616,0
+IIIV.US,D,20190213,000000,24.7533,25.97,24.1737,25.25,161828,0
+IIIV.US,D,20190214,000000,23.5,24.92,23.2,23.68,412443,0
+IIIV.US,D,20190215,000000,23.68,24.35,23.37,23.67,158116,0
+IIIV.US,D,20190219,000000,23.6,24.37,21.11,21.65,232544,0
+IIIV.US,D,20190220,000000,21.67,21.8,21.2601,21.36,175366,0
+IIIV.US,D,20190221,000000,21.37,22.1,20.41,21.84,199777,0
+IIIV.US,D,20190222,000000,22.12,22.78,21.31,22.04,226738,0
+IIIV.US,D,20190225,000000,22.1,22.77,21.3,21.4,147407,0
+IIIV.US,D,20190226,000000,21.35,21.8699,21.02,21.23,188919,0
+IIIV.US,D,20190227,000000,21.22,22.3433,21.05,21.76,59487,0
+IIIV.US,D,20190228,000000,21.9,22.2,20.9,21.04,81065,0
+IIIV.US,D,20190301,000000,21.38,21.64,20.9,21.08,96451,0
+IIIV.US,D,20190304,000000,21.41,22.44,21.1,22.09,95038,0
+IIIV.US,D,20190305,000000,21.91,22.43,21.19,21.21,77815,0
+IIIV.US,D,20190306,000000,21.22,22.44,20.52,21.92,176136,0
+IIIV.US,D,20190307,000000,22.2,22.485,21.475,21.99,55832,0
+IIIV.US,D,20190308,000000,21.86,22.499,21.8,22.37,63118,0
+IIIV.US,D,20190311,000000,22.18,22.71,21.94,22.27,71686,0
+IIIV.US,D,20190312,000000,22.26,22.4199,21.5605,21.97,58456,0
+IIIV.US,D,20190313,000000,22.07,22.5,21.6,21.68,63944,0
+IIIV.US,D,20190314,000000,21.79,22.29,21.56,21.9,53685,0
+IIIV.US,D,20190315,000000,21.91,22.3,21.5701,22,196114,0
+IIIV.US,D,20190318,000000,22,22.77,21.73,22.31,64081,0
+IIIV.US,D,20190319,000000,22.28,22.91,21.73,22.12,85005,0
+IIIV.US,D,20190320,000000,22.06,23.1,21.935,22.62,104265,0
+IIIV.US,D,20190321,000000,22.62,23.22,22.455,23.17,49099,0
+IIIV.US,D,20190322,000000,22.7432,23,22.3739,22.45,52542,0
+IIIV.US,D,20190325,000000,22.39,22.72,21.935,22.38,28626,0
+IIIV.US,D,20190326,000000,22.47,22.5192,21.25,21.89,46224,0
+IIIV.US,D,20190327,000000,21.71,22.63,21.42,22.31,72856,0
+IIIV.US,D,20190328,000000,22.33,22.625,21.77,22.59,63733,0
+IIIV.US,D,20190329,000000,22.58,24.03,22.3,24.02,138454,0
+IIIV.US,D,20190401,000000,24.02,24.02,22.15,22.49,109594,0
+IIIV.US,D,20190402,000000,22.53,22.86,22.16,22.51,65138,0
+IIIV.US,D,20190403,000000,22.6,23.15,22.2744,22.59,45369,0
+IIIV.US,D,20190404,000000,22.5,23.64,22.3,23.13,51394,0
+IIIV.US,D,20190405,000000,23.39,24.13,23.3317,24.04,65189,0
+IIIV.US,D,20190408,000000,24.05,24.655,23.175,24.43,59470,0
+IIIV.US,D,20190409,000000,24.44,24.95,24.2001,24.76,55969,0
+IIIV.US,D,20190410,000000,24.84,24.98,24.29,24.47,42863,0
+IIIV.US,D,20190411,000000,24.63,24.6302,23.87,24.2,22705,0
+IIIV.US,D,20190412,000000,24.42,24.74,23.98,24.39,33857,0
+IIIV.US,D,20190415,000000,24.47,24.6829,23.84,24,13969,0
+IIIV.US,D,20190416,000000,24,24.595,23.805,23.89,31967,0
+IIIV.US,D,20190417,000000,23.82,24.61,23.49,24.01,87401,0
+IIIV.US,D,20190418,000000,23.89,24.15,23.07,23.69,48545,0
+IIIV.US,D,20190422,000000,23.48,25.0185,23.28,24.66,88714,0
+IIIV.US,D,20190423,000000,24.62,24.98,23.97,24.7,48867,0
+IIIV.US,D,20190424,000000,24.78,24.87,24.1628,24.37,26816,0
+IIIV.US,D,20190425,000000,24.28,24.28,23.21,23.69,26139,0
+IIIV.US,D,20190426,000000,23.62,24.73,23.24,24.51,35367,0
+IIIV.US,D,20190429,000000,24.5,24.81,24.0688,24.62,27305,0
+IIIV.US,D,20190430,000000,24.64,24.64,24,24.14,54095,0
+IIIV.US,D,20190501,000000,24.11,24.4283,23.58,23.72,41944,0
+IIIV.US,D,20190502,000000,23.5371,24.1,23.39,24.04,45101,0
+IIIV.US,D,20190503,000000,24.22,24.48,24.115,24.31,26194,0
+IIIV.US,D,20190506,000000,23.85,24.89,23.85,24.74,41202,0
+IIIV.US,D,20190507,000000,24.52,24.6,24.41,24.52,24534,0
+IIIV.US,D,20190508,000000,24.56,24.8,24.33,24.4,35541,0
+IIIV.US,D,20190509,000000,24.39,24.42,23.8,24.19,28968,0
+IIIV.US,D,20190510,000000,24.05,24.2224,23.8788,24.16,27116,0
+IIIV.US,D,20190513,000000,23.77,24.185,23.01,23.26,51255,0
+IIIV.US,D,20190514,000000,23.73,24.7099,23.63,23.79,117651,0
+IIIV.US,D,20190515,000000,23.83,24.12,23.62,23.72,42032,0
+IIIV.US,D,20190516,000000,23.74,23.9,23.28,23.47,52889,0
+IIIV.US,D,20190517,000000,23.25,24.46,23.11,24.3,92327,0
+IIIV.US,D,20190520,000000,24.1,26.2403,23.83,25.16,173358,0
+IIIV.US,D,20190521,000000,25.52,27.0398,24.24,25.01,241670,0
+IIIV.US,D,20190522,000000,24.96,25.65,23.81,25.45,89354,0
+IIIV.US,D,20190523,000000,25.55,25.78,25.07,25.71,86237,0
+IIIV.US,D,20190524,000000,25.84,26.37,25.05,26.01,34172,0
+IIIV.US,D,20190528,000000,26.31,27.883,26.01,26.54,154007,0
+IIIV.US,D,20190529,000000,26.45,26.71,25.5,26.02,98940,0
+IIIV.US,D,20190530,000000,26.1,26.53,25.73,26,55135,0
+IIIV.US,D,20190531,000000,25.73,25.96,24.01,25.57,93129,0
+IIIV.US,D,20190603,000000,25.71,26.75,24.22,24.66,94819,0
+IIIV.US,D,20190604,000000,23.46,23.84,22.22,23.31,299331,0
+IIIV.US,D,20190605,000000,23.21,24.23,22.91,23.92,177871,0
+IIIV.US,D,20190606,000000,24.4,24.69,22.3,22.88,2642025,0
+IIIV.US,D,20190607,000000,22.8,23.6,22.44,23.21,482116,0
+IIIV.US,D,20190610,000000,23.5,24.26,23.3412,23.57,281069,0
+IIIV.US,D,20190611,000000,23.82,24,22.65,23.53,206591,0
+IIIV.US,D,20190612,000000,23.52,23.79,23.055,23.38,155742,0
+IIIV.US,D,20190613,000000,24.08,24.8,23.88,24.44,391885,0
+IIIV.US,D,20190614,000000,24.34,25.04,24.18,24.77,216437,0
+IIIV.US,D,20190617,000000,24.8,25.66,24.1742,25.05,165320,0
+IIIV.US,D,20190618,000000,25.05,25.68,24.82,25.59,241162,0
+IIIV.US,D,20190619,000000,25.51,26.49,24.89,26.36,243468,0
+IIIV.US,D,20190620,000000,26.2,27.08,26.2,26.84,177165,0
+IIIV.US,D,20190621,000000,26.68,26.98,26.52,26.96,253387,0
+IIIV.US,D,20190624,000000,27.25,27.56,25.6971,27.44,180401,0
+IIIV.US,D,20190625,000000,27.42,29,27.405,28.5,224537,0
+IIIV.US,D,20190626,000000,28.59,28.72,27.93,28.25,170450,0
+IIIV.US,D,20190627,000000,28.25,29.45,28.1,29.02,264603,0
+IIIV.US,D,20190628,000000,29.09,29.85,28.71,29.45,526287,0
+IIIV.US,D,20190701,000000,29.74,31.445,29.17,30.03,407906,0
+IIIV.US,D,20190702,000000,29.84,30.28,29.2,29.75,143401,0
+IIIV.US,D,20190703,000000,29.9,30.15,29.66,29.93,86327,0
+IIIV.US,D,20190705,000000,29.79,29.79,28.86,29.16,116727,0
+IIIV.US,D,20190708,000000,29.14,29.94,28.55,29.39,165474,0
+IIIV.US,D,20190709,000000,29.15,29.79,28.81,28.95,183025,0
+IIIV.US,D,20190710,000000,29.04,29.21,28.4105,28.91,223865,0
+IIIV.US,D,20190711,000000,29.24,29.5,28.791,28.97,201403,0
+IIIV.US,D,20190712,000000,28.86,29.1,28.01,28.27,156030,0
+IIIV.US,D,20190715,000000,28.25,28.96,28.2,28.64,265648,0
+IIIV.US,D,20190716,000000,28.58,29.155,28.44,28.7,172795,0
+IIIV.US,D,20190717,000000,28.83,28.96,28.16,28.2,199908,0
+IIIV.US,D,20190718,000000,28.13,28.4,27.75,28.1,147074,0
+IIIV.US,D,20190719,000000,28.03,28.52,27.605,27.72,80455,0
+IIIV.US,D,20190722,000000,27.68,27.98,27.1,27.29,88364,0
+IIIV.US,D,20190723,000000,27.44,27.91,27,27.69,109774,0
+IIIV.US,D,20190724,000000,27.59,28.43,27.59,28.15,143343,0
+IIIV.US,D,20190725,000000,28.09,28.4911,27.65,27.94,99387,0
+IIIV.US,D,20190726,000000,28.11,29.18,27.826,28.51,174321,0
+IIIV.US,D,20190729,000000,28.63,29.2395,28.42,29.02,108470,0
+IIIV.US,D,20190730,000000,28.96,29.14,28.535,28.82,66764,0
+IIIV.US,D,20190731,000000,28.82,29.2188,28.35,28.57,121492,0
+IIIV.US,D,20190801,000000,28.56,28.99,28.04,28.16,80050,0
+IIIV.US,D,20190802,000000,28.01,28.25,27.3,27.99,133672,0
+IIIV.US,D,20190805,000000,27.46,27.74,25.75,26.03,142596,0
+IIIV.US,D,20190806,000000,26.42,27.1,26.08,26.95,325248,0
+IIIV.US,D,20190807,000000,26.71,27.79,26.61,27.56,65411,0
+IIIV.US,D,20190808,000000,27.76,28.94,27.76,28.72,334638,0
+IIIV.US,D,20190809,000000,26.11,26.97,23.02,23.77,407937,0
+IIIV.US,D,20190812,000000,23.81,24,20.7734,21.53,608950,0
+IIIV.US,D,20190813,000000,21.5,21.7224,20.29,21.43,342453,0
+IIIV.US,D,20190814,000000,21.51,22.54,20.9601,22.09,484340,0
+IIIV.US,D,20190815,000000,22.4661,22.8,21.565,22.56,216596,0
+IIIV.US,D,20190816,000000,22.59,22.89,22.26,22.81,479326,0
+IIIV.US,D,20190819,000000,22.93,23.6954,22.92,23.35,147339,0
+IIIV.US,D,20190820,000000,23.16,23.995,23.04,23.85,479917,0
+IIIV.US,D,20190821,000000,24,24.28,23.0305,23.3,187502,0
+IIIV.US,D,20190822,000000,23.32,24.155,22.49,23.19,120918,0
+IIIV.US,D,20190823,000000,23.21,23.21,22.06,22.19,312096,0
+IIIV.US,D,20190826,000000,22.47,22.84,21.46,22.55,258390,0
+IIIV.US,D,20190827,000000,22.55,23.2,21.85,22.4,162479,0
+IIIV.US,D,20190828,000000,22.32,22.67,21.86,22.2,141362,0
+IIIV.US,D,20190829,000000,22.42,22.85,22.12,22.77,130159,0
+IIIV.US,D,20190830,000000,22.92,22.92,21.6,22.62,236949,0
+IIIV.US,D,20190903,000000,22.6,22.92,21.54,21.66,174268,0
+IIIV.US,D,20190904,000000,21.9,22.24,21.18,21.61,280102,0
+IIIV.US,D,20190905,000000,21.87,23.18,21.5,23.1,171194,0
+IIIV.US,D,20190906,000000,23.17,23.4499,22.04,22.19,137200,0
+IIIV.US,D,20190909,000000,22.69,23.3822,21.14,21.25,180783,0
+IIIV.US,D,20190910,000000,21.27,21.27,19.69,20.02,283938,0
+IIIV.US,D,20190911,000000,20,20.14,19.34,19.84,190289,0
+IIIV.US,D,20190912,000000,19.94,20.72,19.3727,20.54,190756,0
+IIIV.US,D,20190913,000000,20.58,20.73,20.17,20.45,132541,0
+IIIV.US,D,20190916,000000,20.45,21.04,20.45,20.57,154583,0
+IIIV.US,D,20190917,000000,20.63,21.0055,20.13,20.77,93789,0
+IIIV.US,D,20190918,000000,20.71,20.71,20.21,20.6,242432,0
+IIIV.US,D,20190919,000000,20.53,20.97,20.27,20.72,176003,0
+IIIV.US,D,20190920,000000,20.72,21.17,20.54,20.63,802669,0
+IIIV.US,D,20190923,000000,20.66,21.01,20.435,20.47,184690,0
+IIIV.US,D,20190924,000000,20.53,20.5906,19.72,19.99,137950,0
+IIIV.US,D,20190925,000000,19.93,20.33,19.29,20.2,101786,0
+IIIV.US,D,20190926,000000,20.04,20.2,19.53,19.74,133709,0
+IIIV.US,D,20190927,000000,21.19,21.4,19.4,19.71,239959,0
+IIIV.US,D,20190930,000000,19.77,20.5,19.705,20.12,276773,0
+IIIV.US,D,20191001,000000,20.23,20.23,19.36,19.55,152188,0
+IIIV.US,D,20191002,000000,19.35,19.51,18.88,19.18,151525,0
+IIIV.US,D,20191003,000000,19.08,19.45,18.65,19.41,129771,0
+IIIV.US,D,20191004,000000,19.5,19.95,19.335,19.82,148263,0
+IIIV.US,D,20191007,000000,19.59,19.85,19.59,19.71,99276,0
+IIIV.US,D,20191008,000000,19.45,19.55,19.13,19.35,101091,0
+IIIV.US,D,20191009,000000,19.5,19.95,19.28,19.75,105724,0
+IIIV.US,D,20191010,000000,19.74,20.075,19.65,20.01,108010,0
+IIIV.US,D,20191011,000000,20.28,20.86,20.06,20.3,154461,0
+IIIV.US,D,20191014,000000,20.21,20.415,19.76,20.2,92342,0
+IIIV.US,D,20191015,000000,20.18,20.5,19.89,20.36,120842,0
+IIIV.US,D,20191016,000000,20.28,20.39,19.85,19.96,136271,0
+IIIV.US,D,20191017,000000,20.02,20.14,19.631,19.77,93863,0
+IIIV.US,D,20191018,000000,19.62,19.945,19.55,19.63,169403,0
+IIIV.US,D,20191021,000000,19.79,19.87,19.5791,19.73,103102,0
+IIIV.US,D,20191022,000000,20.31,20.31,19.58,19.67,96402,0
+IIIV.US,D,20191023,000000,19.61,20.55,19.61,20.05,87261,0
+IIIV.US,D,20191024,000000,20.19,20.95,19.75,20.86,133048,0
+IIIV.US,D,20191025,000000,20.71,20.76,19.69,19.76,100843,0
+IIIV.US,D,20191028,000000,20.1,20.95,19.87,20.33,95055,0
+IIIV.US,D,20191029,000000,20.38,21.19,20.09,21.04,116984,0
+IIIV.US,D,20191030,000000,21,21.1,20.09,20.8,140349,0
+IIIV.US,D,20191031,000000,20.88,21.06,20.21,20.45,91739,0
+IIIV.US,D,20191101,000000,20.5,20.68,20.21,20.64,80914,0
+IIIV.US,D,20191104,000000,20.84,21.2899,20.47,21.09,118205,0
+IIIV.US,D,20191105,000000,21.26,21.39,20.77,20.87,95763,0
+IIIV.US,D,20191106,000000,20.77,21.19,20.4,20.91,78150,0
+IIIV.US,D,20191107,000000,21.01,21.155,20.36,20.54,75725,0
+IIIV.US,D,20191108,000000,20.36,20.88,19.83,20.82,134663,0
+IIIV.US,D,20191111,000000,20.69,21.26,20.47,21.08,69622,0
+IIIV.US,D,20191112,000000,21.1,21.67,20.75,21.6,111361,0
+IIIV.US,D,20191113,000000,21.47,21.93,21.19,21.72,115671,0
+IIIV.US,D,20191114,000000,21.71,22.79,21.64,22.39,132569,0
+IIIV.US,D,20191115,000000,22.55,22.55,21.9,22.08,102401,0
+IIIV.US,D,20191118,000000,22.1,22.22,21.34,21.75,269411,0
+IIIV.US,D,20191119,000000,21.81,22.98,21.65,22.79,106716,0
+IIIV.US,D,20191120,000000,22.58,23.49,22.44,22.81,157622,0
+IIIV.US,D,20191121,000000,22.87,23.28,22.03,22.3,149278,0
+IIIV.US,D,20191122,000000,25.35,26.33,23.55,26.13,368197,0
+IIIV.US,D,20191125,000000,26.02,27.82,26.02,27,447458,0
+IIIV.US,D,20191126,000000,26.93,27.59,26.413,26.91,150119,0
+IIIV.US,D,20191127,000000,26.96,27.36,26.37,26.95,159261,0
+IIIV.US,D,20191129,000000,26.97,27.49,26.76,27.32,112045,0
+IIIV.US,D,20191202,000000,27.33,27.35,26.51,27.21,141348,0
+IIIV.US,D,20191203,000000,26.88,27.56,26.73,27.51,161245,0
+IIIV.US,D,20191204,000000,27.48,28.25,27.25,28.11,128684,0
+IIIV.US,D,20191205,000000,28.06,28.38,27.9401,28.18,118550,0
+IIIV.US,D,20191206,000000,28.4,28.58,28.161,28.24,145588,0
+IIIV.US,D,20191209,000000,28.24,28.24,27.34,28.09,129252,0
+IIIV.US,D,20191210,000000,27.93,28.1,27.3,27.57,120392,0
+IIIV.US,D,20191211,000000,27.79,28.28,27.27,28,85448,0
+IIIV.US,D,20191212,000000,28,28.33,27.41,27.97,88199,0
+IIIV.US,D,20191213,000000,27.78,28.75,27.78,28.49,129492,0
+IIIV.US,D,20191216,000000,28.52,28.86,28.13,28.48,125722,0
+IIIV.US,D,20191217,000000,28.3,28.85,28.21,28.66,248720,0
+IIIV.US,D,20191218,000000,28.72,29.03,28.45,28.95,138304,0
+IIIV.US,D,20191219,000000,28.87,29.12,28.35,29.06,119598,0
+IIIV.US,D,20191220,000000,29.03,29.48,28.93,29.36,262677,0
+IIIV.US,D,20191223,000000,29.33,29.33,28.26,28.4,113268,0
+IIIV.US,D,20191224,000000,28.37,28.495,27.46,28.03,72307,0
+IIIV.US,D,20191226,000000,27.95,28.61,27.81,28.43,84172,0
+IIIV.US,D,20191227,000000,28.54,28.58,27.89,28.3,56521,0
+IIIV.US,D,20191230,000000,28.17,28.17,27,27.3,260154,0
+IIIV.US,D,20191231,000000,27.27,28.51,27.26,28.25,184876,0
+IIIV.US,D,20200102,000000,28.41,29.68,28.2262,29.31,110142,0
+IIIV.US,D,20200103,000000,28.89,29.465,28.55,28.98,115457,0
+IIIV.US,D,20200106,000000,28.95,29.335,28.46,29.24,66008,0
+IIIV.US,D,20200107,000000,29.13,29.51,28.81,29.13,76902,0
+IIIV.US,D,20200108,000000,29.26,29.81,29.13,29.3,123758,0
+IIIV.US,D,20200109,000000,29.55,30.7,29.4,30.02,209528,0
+IIIV.US,D,20200110,000000,30.09,30.32,29.7504,30.09,107497,0
+IIIV.US,D,20200113,000000,30.13,30.795,30.13,30.69,86946,0
+IIIV.US,D,20200114,000000,30.64,31.035,30.295,30.8,193503,0
+IIIV.US,D,20200115,000000,30.8,31.46,30.78,31,123233,0
+IIIV.US,D,20200116,000000,31.2,31.46,31,31.4,152407,0
+IIIV.US,D,20200117,000000,31.68,31.91,31.28,31.8,98845,0
+IIIV.US,D,20200121,000000,31.53,32.3,31.53,32.21,96336,0
+IIIV.US,D,20200122,000000,32.34,33.07,32.33,33.07,197469,0
+IIIV.US,D,20200123,000000,32.81,34.19,32.64,33.48,138590,0
+IIIV.US,D,20200124,000000,33.65,33.89,31.22,32.17,134048,0
+IIIV.US,D,20200127,000000,31.31,31.825,30.8588,31.48,75356,0
+IIIV.US,D,20200128,000000,31.62,32.74,31.49,32.19,71733,0
+IIIV.US,D,20200129,000000,32.43,32.69,32.01,32.2,76682,0
+IIIV.US,D,20200130,000000,32.14,32.9745,32,32.39,85076,0
+IIIV.US,D,20200131,000000,32.23,32.88,31.9,32.29,128058,0
+IIIV.US,D,20200203,000000,32.33,33.75,32.33,33.51,156275,0
+IIIV.US,D,20200204,000000,33.96,34.94,33.7062,34.78,80998,0
+IIIV.US,D,20200205,000000,34.82,35.12,34.42,34.98,184016,0
+IIIV.US,D,20200206,000000,35.1,35.65,34.71,35.6,161712,0
+IIIV.US,D,20200207,000000,35.57,36.5,35.43,36.27,117977,0
+IIIV.US,D,20200210,000000,36.44,37.8525,35.36,36.15,169064,0
+IIIV.US,D,20200211,000000,34.59,35.89,30.77,35.21,344543,0
+IIIV.US,D,20200212,000000,34.15,34.15,30.51,31.44,1247352,0
+IIIV.US,D,20200213,000000,31.22,33.005,30.75,32.25,1241876,0
+IIIV.US,D,20200214,000000,32.4,32.64,31.81,31.87,167073,0
+IIIV.US,D,20200218,000000,31.87,32.45,31.7,31.9,116448,0
+IIIV.US,D,20200219,000000,31.97,33.12,31.75,32.72,224483,0
+IIIV.US,D,20200220,000000,32.7,33.57,32.4,32.89,142442,0
+IIIV.US,D,20200221,000000,32.89,32.95,30.91,31.55,173242,0
+IIIV.US,D,20200224,000000,30.79,31.87,30.16,31.45,165369,0
+IIIV.US,D,20200225,000000,31.7,31.7,30.18,30.77,102717,0
+IIIV.US,D,20200226,000000,31.02,31.54,30.32,30.5,115611,0
+IIIV.US,D,20200227,000000,29.82,30.3,28.16,28.37,200856,0
+IIIV.US,D,20200228,000000,29.71,30,28.26,28.98,333751,0
+IIIV.US,D,20200302,000000,29.23,29.8899,28.4,29.05,127073,0
+IIIV.US,D,20200303,000000,29,29.555,27.96,28.5,244438,0
+IIIV.US,D,20200304,000000,28.93,29,27.5,28.61,136308,0
+IIIV.US,D,20200305,000000,27.95,28.4,26.67,26.83,116854,0
+IIIV.US,D,20200306,000000,26,26.34,25.64,26.15,394364,0
+IIIV.US,D,20200309,000000,24.7,25.56,24.01,25.21,236609,0
+IIIV.US,D,20200310,000000,26,26.565,25.435,25.87,253385,0
+IIIV.US,D,20200311,000000,25.72,26.1,24.68,25.23,344720,0
+IIIV.US,D,20200312,000000,23.68,23.68,21.86,22.36,353511,0
+IIIV.US,D,20200313,000000,23.28,25.31,22.215,24.9,292997,0
+IIIV.US,D,20200316,000000,22.9,22.99,20.35,20.62,318085,0
+IIIV.US,D,20200317,000000,20.91,21.53,19.89,20.76,280724,0
+IIIV.US,D,20200318,000000,19.48,20.425,14.04,14.05,285826,0
+IIIV.US,D,20200319,000000,14,14.95,13.01,14.78,637997,0
+IIIV.US,D,20200320,000000,14.87,15.89,13.09,14.48,302646,0
+IIIV.US,D,20200323,000000,14.89,15.85,13.51,14,373358,0
+IIIV.US,D,20200324,000000,15.05,16.32,14.04,14.51,567997,0
+IIIV.US,D,20200325,000000,14.45,16.84,14.05,16.51,290668,0
+IIIV.US,D,20200326,000000,16.54,20.125,16.54,18.9,363656,0
+IIIV.US,D,20200327,000000,17.96,20.88,17.095,19.83,351625,0
+IIIV.US,D,20200330,000000,20.02,20.94,18.58,20.55,330849,0
+IIIV.US,D,20200331,000000,20.33,21.14,18.39,19.09,364458,0
+IIIV.US,D,20200401,000000,18.17,18.8,17.035,17.41,295311,0
+IIIV.US,D,20200402,000000,17.2,18.4885,16.68,18.11,373207,0
+IIIV.US,D,20200403,000000,18.12,18.18,16.83,16.95,170321,0
+IIIV.US,D,20200406,000000,17.61,19.44,17.51,19.23,154339,0
+IIIV.US,D,20200407,000000,19.89,20.3,19.45,19.99,280979,0
+IIIV.US,D,20200408,000000,20.21,20.83,19.2075,20.59,224199,0
+IIIV.US,D,20200409,000000,20.88,22.48,20.41,21.36,225420,0
+IIIV.US,D,20200413,000000,21.18,21.26,19.14,19.26,109900,0
+IIIV.US,D,20200414,000000,19.75,20.17,19.07,19.44,63030,0
+IIIV.US,D,20200415,000000,18.75,19.695,18.36,19.06,219125,0
+IIIV.US,D,20200416,000000,19.22,19.24,18.64,19,155987,0
+IIIV.US,D,20200417,000000,19.63,20.45,19.42,19.85,207223,0
+IIIV.US,D,20200420,000000,19.5,20.4,18.58,19.77,215387,0
+IIIV.US,D,20200421,000000,19.25,19.64,18.3,19,197501,0
+IIIV.US,D,20200422,000000,19.34,20.015,19.24,19.92,91793,0
+IIIV.US,D,20200423,000000,19.92,20.69,19.73,19.98,149922,0
+IIIV.US,D,20200424,000000,20.09,21,19.819,20.85,177612,0
+IIIV.US,D,20200427,000000,21.21,22.38,20.86,22.15,105542,0
+IIIV.US,D,20200428,000000,22.6,23.46,22.14,22.93,159516,0
+IIIV.US,D,20200429,000000,23.6,25.07,23.269,24.95,183870,0
+IIIV.US,D,20200430,000000,25.12,25.12,23.02,23.24,182809,0
+IIIV.US,D,20200501,000000,22.63,23.455,21.73,23.07,174392,0
+IIIV.US,D,20200504,000000,23.25,23.25,21.33,21.72,178341,0
+IIIV.US,D,20200505,000000,22.88,24.3,21.3475,22.94,267458,0
+IIIV.US,D,20200506,000000,22.94,23.58,22.01,22.58,236723,0
+IIIV.US,D,20200507,000000,23.39,24,22.51,23.25,343318,0
+IIIV.US,D,20200508,000000,24.17,24.97,22.661,24.73,415122,0
+IIIV.US,D,20200511,000000,22.77,26.28,22.26,25.72,272417,0
+IIIV.US,D,20200512,000000,25.98,26,24.891,25,248737,0
+IIIV.US,D,20200513,000000,24.92,25.83,24.6611,25,346782,0
+IIIV.US,D,20200514,000000,25,25.08,24.3,24.77,209387,0
+IIIV.US,D,20200515,000000,24.52,25.97,24.43,25.81,136733,0
+IIIV.US,D,20200518,000000,26.62,28.5,26.36,27.71,118877,0
+IIIV.US,D,20200519,000000,27.66,29.26,26.33,28.85,220903,0
+IIIV.US,D,20200520,000000,29.28,30.26,27.93,28.35,225909,0
+IIIV.US,D,20200521,000000,28.32,28.89,27.01,27.36,114945,0
+IIIV.US,D,20200522,000000,27.42,28.07,27.16,27.62,83838,0
+IIIV.US,D,20200526,000000,28.71,28.74,27.86,28.4,70078,0
+IIIV.US,D,20200527,000000,28.7,29.65,27.19,29.52,106444,0
+IIIV.US,D,20200528,000000,29.9,29.9,28.07,28.88,108124,0
+IIIV.US,D,20200529,000000,28.72,29.2,28.16,28.86,69740,0
+IIIV.US,D,20200601,000000,29.05,30.23,27.93,29.04,282591,0
+IIIV.US,D,20200602,000000,29.34,30.48,29.075,29.92,102211,0
+IIIV.US,D,20200603,000000,30.36,30.46,28.88,29.25,149073,0
+IIIV.US,D,20200604,000000,28.95,29.96,28.62,29.26,88788,0
+IIIV.US,D,20200605,000000,30,31.33,29.685,30.91,221526,0
+IIIV.US,D,20200608,000000,30.69,32.1,30.69,31.67,100465,0
+IIIV.US,D,20200609,000000,31.3,32,30.815,31.49,70290,0
+IIIV.US,D,20200610,000000,31.36,31.79,30.44,31.09,66560,0
+IIIV.US,D,20200611,000000,30.1,30.26,28,28.03,143048,0
+IIIV.US,D,20200612,000000,28.75,29.25,27.14,28.09,106551,0
+IIIV.US,D,20200615,000000,27.27,29.64,27.27,28.9,79624,0
+IIIV.US,D,20200616,000000,30,30.59,29.25,30.37,93466,0
+IIIV.US,D,20200617,000000,30.39,30.64,29.75,30.26,116213,0
+IIIV.US,D,20200618,000000,27.39,30.234,27.39,29.63,222610,0
+IIIV.US,D,20200619,000000,30.65,30.73,29.7295,30.07,235856,0
+IIIV.US,D,20200622,000000,30.07,30.365,29.35,29.69,114611,0
+IIIV.US,D,20200623,000000,29.79,30.72,29.4549,30.6,195955,0
+IIIV.US,D,20200624,000000,29.98,30.7375,28.24,28.5,90023,0
+IIIV.US,D,20200625,000000,28.1,30.49,28.1,30.395,197474,0
+IIIV.US,D,20200626,000000,30.1,30.61,29.26,29.36,259881,0
+IIIV.US,D,20200629,000000,29.68,30.535,28.7,29.88,123784,0
+IIIV.US,D,20200630,000000,29.82,30.32,29.57,30.25,119353,0
+IIIV.US,D,20200701,000000,29.79,30.61,29.6,29.99,102251,0
+IIIV.US,D,20200702,000000,30.22,30.43,29.31,29.59,168686,0
+IIIV.US,D,20200706,000000,30,32.9885,29.4,29.97,483753,0
+IIIV.US,D,20200707,000000,29.81,29.8201,27.16,28.46,262638,0
+IIIV.US,D,20200708,000000,28.56,28.79,27.81,28.27,90612,0
+IIIV.US,D,20200709,000000,28.28,28.5295,26.95,27.21,80409,0
+IIIV.US,D,20200710,000000,27.06,27.9,26.8,27.37,91540,0
+IIIV.US,D,20200713,000000,27.54,28.05,26.72,26.79,90375,0
+IIIV.US,D,20200714,000000,26.67,27.44,26.65,27.36,58106,0
+IIIV.US,D,20200715,000000,27.97,28.85,27.91,28.54,88648,0
+IIIV.US,D,20200716,000000,28.32,28.4,27.51,27.66,61083,0
+IIIV.US,D,20200717,000000,27.59,27.76,26.84,27.51,110654,0
+IIIV.US,D,20200720,000000,27.42,28.51,27.25,28.41,49321,0
+IIIV.US,D,20200721,000000,28.78,28.97,28.14,28.25,105235,0
+IIIV.US,D,20200722,000000,28.17,28.72,28.17,28.22,39377,0
+IIIV.US,D,20200723,000000,28.01,28.3,27.01,27.44,71946,0
+IIIV.US,D,20200724,000000,27.27,27.56,26.485,26.71,97808,0
+IIIV.US,D,20200727,000000,26.77,27.115,26.325,26.71,62903,0
+IIIV.US,D,20200728,000000,26.79,26.92,26.45,26.64,41222,0
+IIIV.US,D,20200729,000000,26.62,27.085,26.31,26.35,132432,0
+IIIV.US,D,20200730,000000,26.01,26.25,25.48,25.51,244685,0
+IIIV.US,D,20200731,000000,25.58,25.86,22.9,24.18,344662,0
+IIIV.US,D,20200803,000000,24.25,25.04,23.9,24.47,165320,0
+IIIV.US,D,20200804,000000,24.26,25.2,23.805,24.91,196541,0
+IIIV.US,D,20200805,000000,24.99,26.1399,24.99,25.69,105614,0
+IIIV.US,D,20200806,000000,25.4,26.34,25.32,25.84,132490,0
+IIIV.US,D,20200807,000000,25.83,26.54,25.09,26.03,111115,0
+IIIV.US,D,20200810,000000,26.3,26.5,24.89,25.05,137643,0
+IIIV.US,D,20200811,000000,29.97,29.97,26.98,28.86,301865,0
+IIIV.US,D,20200812,000000,29.55,29.55,27.83,28.21,138931,0
+IIIV.US,D,20200813,000000,27.8,28.73,27.8,28.5,139911,0
+IIIV.US,D,20200814,000000,28.33,28.84,28.1,28.75,81833,0
+IIIV.US,D,20200817,000000,29.03,29.45,28.5801,28.84,55460,0
+IIIV.US,D,20200818,000000,28.97,28.97,28.32,28.53,53914,0
+IIIV.US,D,20200819,000000,28.61,29.35,27.86,28.56,73623,0
+IIIV.US,D,20200820,000000,28.31,29.07,28.31,28.73,182492,0
+IIIV.US,D,20200821,000000,28.36,28.71,27.89,28.51,170957,0
+IIIV.US,D,20200824,000000,28.65,28.73,27.99,28.49,171217,0
+IIIV.US,D,20200825,000000,28.32,30.17,28.26,29.22,294602,0
+IIIV.US,D,20200826,000000,29.08,29.11,27.925,28.7,164047,0
+IIIV.US,D,20200827,000000,28.8,29.36,27.765,28.04,116568,0
+IIIV.US,D,20200828,000000,28.09,28.424,27.41,28.08,98027,0
+IIIV.US,D,20200831,000000,27.96,28.86,27.85,27.89,110667,0
+IIIV.US,D,20200901,000000,27.79,28.65,27.52,28.28,81722,0
+IIIV.US,D,20200902,000000,28.51,28.51,27.69,28.21,91837,0
+IIIV.US,D,20200903,000000,28.21,28.21,27.1,27.28,137831,0
+IIIV.US,D,20200904,000000,27.63,27.63,25.945,26.35,74910,0
+IIIV.US,D,20200908,000000,25.91,26.96,25.7,26.36,121171,0
+IIIV.US,D,20200909,000000,26.63,27.15,26.41,26.85,89728,0
+IIIV.US,D,20200910,000000,25.88,26.08,24.5,25.425,413806,0
+IIIV.US,D,20200911,000000,24.48,24.64,23.0276,23.9,1510711,0
+IIIV.US,D,20200914,000000,24.13,24.82,23.5816,24.28,375382,0
+IIIV.US,D,20200915,000000,24.67,24.87,23.7588,24.4,205111,0
+IIIV.US,D,20200916,000000,24.26,24.61,23.8,23.82,409857,0
+IIIV.US,D,20200917,000000,23.5,23.76,23.02,23.21,137129,0
+IIIV.US,D,20200918,000000,23.43,23.43,22.77,22.81,346521,0
+IIIV.US,D,20200921,000000,22.32,24,22.155,23.56,273349,0
+IIIV.US,D,20200922,000000,23.74,23.74,22.49,23.01,258234,0
+IIIV.US,D,20200923,000000,24.02,25.88,23.95,25,475340,0
+IIIV.US,D,20200924,000000,24.97,25.182,24,24.31,324664,0
+IIIV.US,D,20200925,000000,24.21,25.07,24.2,24.87,167827,0
+IIIV.US,D,20200928,000000,25.12,25.45,24.82,25.19,141582,0
+IIIV.US,D,20200929,000000,24.88,25.46,24.85,25.03,230863,0
+IIIV.US,D,20200930,000000,25.1,25.91,24.8,25.25,222140,0
+IIIV.US,D,20201001,000000,25.17,25.99,24.98,25.76,212693,0
+IIIV.US,D,20201002,000000,25.24,25.6499,24.005,25.43,89493,0
+IIIV.US,D,20201005,000000,25.59,25.7134,25.075,25.57,153657,0
+IIIV.US,D,20201006,000000,25.77,26.8767,25.48,25.8,145104,0
+IIIV.US,D,20201007,000000,26.07,26.44,25.74,26.23,92197,0
+IIIV.US,D,20201008,000000,26.48,26.5,25.41,25.88,144139,0
+IIIV.US,D,20201009,000000,26.04,26.1805,25.28,25.81,110121,0
+IIIV.US,D,20201012,000000,25.77,26.49,25.73,26.17,72770,0
+IIIV.US,D,20201013,000000,27.16,27.36,26.18,26.3,232355,0
+IIIV.US,D,20201014,000000,26.2,27.0299,25.24,25.55,166844,0
+IIIV.US,D,20201015,000000,25.05,25.3999,24.655,24.82,100745,0
+IIIV.US,D,20201016,000000,24.69,25.48,24.68,25.02,130148,0
+IIIV.US,D,20201019,000000,25.43,25.64,24.81,25.1,84793,0
+IIIV.US,D,20201020,000000,25.25,25.58,24.7,24.79,76286,0
+IIIV.US,D,20201021,000000,24.7,25.125,24.5,24.72,81673,0
+IIIV.US,D,20201022,000000,24.94,25,24.39,24.93,67131,0
+IIIV.US,D,20201023,000000,25.06,25.65,24.7,25.43,333287,0
+IIIV.US,D,20201026,000000,25.49,25.49,23.47,23.53,112192,0
+IIIV.US,D,20201027,000000,23.465,23.7699,23,23.07,107113,0
+IIIV.US,D,20201028,000000,22.59,22.89,21.43,21.45,338354,0
+IIIV.US,D,20201029,000000,21.28,21.8,20.98,21.21,260041,0
+IIIV.US,D,20201030,000000,21.23,21.49,20.25,20.63,274264,0
+IIIV.US,D,20201102,000000,20.85,21.5,20.85,21.05,117208,0
+IIIV.US,D,20201103,000000,21.37,22.0499,21.3,21.93,201474,0
+IIIV.US,D,20201104,000000,21.99,23.39,21.685,23.24,124355,0
+IIIV.US,D,20201105,000000,23.51,23.93,22.54,22.86,260371,0
+IIIV.US,D,20201106,000000,22.92,23.67,22.2,23.04,142870,0
+IIIV.US,D,20201109,000000,23.69,24.99,23.69,24.6,158854,0
+IIIV.US,D,20201110,000000,24.68,25.38,24.01,25.05,170724,0
+IIIV.US,D,20201111,000000,25.1,25.2766,23.63,24.58,107698,0
+IIIV.US,D,20201112,000000,24.32,24.54,23.43,23.66,163212,0
+IIIV.US,D,20201113,000000,23.91,25.17,23.91,24.9,241214,0
+IIIV.US,D,20201116,000000,25.3705,25.51,24.19,24.86,154290,0
+IIIV.US,D,20201117,000000,24.52,25.6699,24.165,25.31,162261,0
+IIIV.US,D,20201118,000000,25.34,25.855,24.6602,24.79,197399,0
+IIIV.US,D,20201119,000000,24.77,25.43,24.51,24.6,398092,0
+IIIV.US,D,20201120,000000,24.27,26.4189,23.9187,24.8,635424,0
+IIIV.US,D,20201123,000000,25.06,26.48,25.06,26.3,331869,0
+IIIV.US,D,20201124,000000,26.53,28.46,26.405,27.65,274916,0
+IIIV.US,D,20201125,000000,28.04,28.04,26.95,27.5,336639,0
+IIIV.US,D,20201127,000000,27.86,28.11,27.45,27.88,58267,0
+IIIV.US,D,20201130,000000,27.81,28.47,27.17,27.9,229550,0
+IIIV.US,D,20201201,000000,28.28,28.93,27.52,27.76,159484,0
+IIIV.US,D,20201202,000000,27.47,28.1225,26.91,27.94,213741,0
+IIIV.US,D,20201203,000000,28.03,28.58,27.64,27.9,79926,0
+IIIV.US,D,20201204,000000,28.33,30.55,28.33,29.66,259881,0
+IIIV.US,D,20201207,000000,29.47,30.542,28.46,28.97,197843,0
+IIIV.US,D,20201208,000000,28.61,29.355,28.43,28.9,162865,0
+IIIV.US,D,20201209,000000,29.09,30.22,28.92,29.18,107875,0
+IIIV.US,D,20201210,000000,28.92,29.745,28.92,29.43,100469,0
+IIIV.US,D,20201211,000000,28.6,29.94,28.03,29.7,225732,0
+IIIV.US,D,20201214,000000,30,30.25,28.14,28.37,202512,0
+IIIV.US,D,20201215,000000,28.89,29.77,28.61,29.59,195906,0
+IIIV.US,D,20201216,000000,30.35,31.2599,30.17,30.68,261858,0
+IIIV.US,D,20201217,000000,30.96,31.6,30.71,31.43,288485,0
+IIIV.US,D,20201218,000000,31.58,32.8,31.395,32.53,1119652,0
+IIIV.US,D,20201221,000000,32,32.82,31.71,32.77,257393,0
+IIIV.US,D,20201222,000000,32.95,33.24,32.3304,32.81,166625,0
+IIIV.US,D,20201223,000000,33.05,33.16,32.11,32.81,176020,0
+IIIV.US,D,20201224,000000,32.77,32.92,32.372,32.85,68737,0
+IIIV.US,D,20201228,000000,33.2,33.49,32.79,33.08,176221,0
+IIIV.US,D,20201229,000000,33.26,33.26,32.28,32.55,149149,0
+IIIV.US,D,20201230,000000,32.74,33.41,32.505,33.37,86829,0
+IIIV.US,D,20201231,000000,33.25,33.54,32.29,33.2,174453,0
+IIIV.US,D,20210104,000000,33.36,33.36,32.28,32.82,171608,0
+IIIV.US,D,20210105,000000,32.73,33.07,32.03,32.52,182077,0
+IIIV.US,D,20210106,000000,31.21,31.99,30.5,30.86,395086,0
+IIIV.US,D,20210107,000000,31.45,31.67,31.05,31.6,195844,0
+IIIV.US,D,20210108,000000,31.61,32.1,31.435,31.71,125756,0
+IIIV.US,D,20210111,000000,31.06,31.37,30.8,30.93,126605,0
+IIIV.US,D,20210112,000000,30.99,31.0414,30.01,30.16,85533,0
+IIIV.US,D,20210113,000000,30.01,30.01,29.27,29.81,143927,0
+IIIV.US,D,20210114,000000,30.22,30.9436,29.47,29.48,110404,0
+IIIV.US,D,20210115,000000,29.14,29.88,28.67,29.58,155913,0
+IIIV.US,D,20210119,000000,29.73,30.0027,29.07,29.27,92487,0
+IIIV.US,D,20210120,000000,29.55,29.7699,29.02,29.25,65899,0
+IIIV.US,D,20210121,000000,29.29,29.68,28.88,29.35,105887,0
+IIIV.US,D,20210122,000000,29.14,29.56,28.54,28.62,106887,0
+IIIV.US,D,20210125,000000,28.67,28.67,27.225,28.3,172144,0
+IIIV.US,D,20210126,000000,28.5,29.34,28.03,29.1,172364,0
+IIIV.US,D,20210127,000000,28.73,29.35,28.27,28.75,250083,0
+IIIV.US,D,20210128,000000,29.03,30.22,28.75,29.68,121729,0
+IIIV.US,D,20210129,000000,29.995,30.11,29.02,29.02,427159,0
+IIIV.US,D,20210201,000000,29.2,29.79,28.8112,29.3,168297,0
+IIIV.US,D,20210202,000000,29.69,30.845,29.29,30.42,236126,0
+IIIV.US,D,20210203,000000,30.36,30.57,29.835,30.11,226405,0
+IIIV.US,D,20210204,000000,30.15,31.37,30.15,31.37,266888,0
+IIIV.US,D,20210205,000000,31.74,32.68,31.54,32.61,156297,0
+IIIV.US,D,20210208,000000,33.39,34.81,33.16,33.86,241112,0
+IIIV.US,D,20210209,000000,34.86,35.255,33.634,35.21,226159,0
+IIIV.US,D,20210210,000000,35.87,35.87,33.641,34.59,265278,0
+IIIV.US,D,20210211,000000,34.6,35.14,33.77,34.2,122825,0
+IIIV.US,D,20210212,000000,34.3,34.496,33.76,33.9,115222,0
+IIIV.US,D,20210216,000000,33.86,33.86,32.55,32.88,121397,0
+IIIV.US,D,20210217,000000,32.6,32.621,31.68,32.37,137956,0
+IIIV.US,D,20210218,000000,31.94,32.48,31.76,32.29,97233,0
+IIIV.US,D,20210219,000000,32.5,33.17,32.1608,32.86,83247,0
+IIIV.US,D,20210222,000000,32.73,33.27,32.3101,32.67,65587,0
+IIIV.US,D,20210223,000000,32.44,33.66,31.95,33.52,137336,0
+IIIV.US,D,20210224,000000,33.24,34.68,33.19,34.35,115125,0
+IIIV.US,D,20210225,000000,34.2,34.2,32.84,33.21,189979,0
+IIIV.US,D,20210226,000000,33.3,34.1042,32.5,33.2,132826,0
+IIIV.US,D,20210301,000000,33.71,34.615,33.71,34.11,115320,0
+IIIV.US,D,20210302,000000,34.26,34.26,33.25,33.32,144916,0
+IIIV.US,D,20210303,000000,33.32,34.08,32.935,33.62,109507,0
+IIIV.US,D,20210304,000000,33.58,33.59,31.34,32.16,149968,0
+IIIV.US,D,20210305,000000,32.08,33.05,30.57,32.41,146218,0
+IIIV.US,D,20210308,000000,32.49,33.35,31.04,32.26,102871,0
+IIIV.US,D,20210309,000000,32.6,33.9434,32.23,32.47,100981,0
+IIIV.US,D,20210310,000000,32.44,33.44,31.73,32.1,143076,0
+IIIV.US,D,20210311,000000,32.24,34,32.24,33.97,299732,0
+IIIV.US,D,20210312,000000,33.9,34.45,33.325,33.78,86012,0
+IIIV.US,D,20210315,000000,33.76,35.99,33.76,35.66,232618,0
+IIIV.US,D,20210316,000000,35.54,35.7,34.17,34.81,139556,0
+IIIV.US,D,20210317,000000,34.29,34.8,32.82,34.36,211731,0
+IIIV.US,D,20210318,000000,34.04,34.93,32.03,32.88,209038,0
+IIIV.US,D,20210319,000000,32.55,33.61,31.0297,33.38,653671,0
+IIIV.US,D,20210322,000000,33.16,33.16,31.71,32.32,188933,0
+IIIV.US,D,20210323,000000,32.04,32.52,31.055,31.33,159524,0
+IIIV.US,D,20210324,000000,32,32.05,30.8479,30.97,230501,0
+IIIV.US,D,20210325,000000,30.8,30.8,29.31,30.42,190803,0
+IIIV.US,D,20210326,000000,30.81,31.78,29.695,31.62,217839,0
+IIIV.US,D,20210329,000000,31.57,32.72,29.81,29.89,99353,0
+IIIV.US,D,20210330,000000,29.53,30.98,29.27,30.57,363903,0
+IIIV.US,D,20210331,000000,30.52,31.89,30.11,31.125,292863,0
+IIIV.US,D,20210401,000000,31.53,32.08,30.69,31.65,161379,0
+IIIV.US,D,20210405,000000,32.24,32.53,31.67,31.78,130058,0
+IIIV.US,D,20210406,000000,31.99,32.2378,31.24,31.48,89339,0
+IIIV.US,D,20210407,000000,31.51,32.0999,31.16,31.44,100190,0
+IIIV.US,D,20210408,000000,31.59,32.26,31.13,32.11,58479,0
+IIIV.US,D,20210409,000000,31.86,32.49,31.5,32.47,91992,0
+IIIV.US,D,20210412,000000,32.49,33.17,31.96,32.53,85654,0
+IIIV.US,D,20210413,000000,32.52,33.1,31.49,32.43,97310,0
+IIIV.US,D,20210414,000000,32.52,33.36,31.76,32.54,101503,0
+IIIV.US,D,20210415,000000,33.01,33.43,32.2374,33.32,69980,0
+IIIV.US,D,20210416,000000,33.41,33.9,32.94,33.76,85177,0
+IIIV.US,D,20210419,000000,33.76,33.76,32.71,33.19,85905,0
+IIIV.US,D,20210420,000000,33.07,33.5028,32.36,32.47,81084,0
+IIIV.US,D,20210421,000000,32.45,33.42,32.45,33.06,84678,0
+IIIV.US,D,20210422,000000,33.23,33.69,32.85,33.01,85903,0
+IIIV.US,D,20210423,000000,33.13,33.9257,33.05,33.46,116553,0
+IIIV.US,D,20210426,000000,33.8,34.08,33.36,33.89,59060,0
+IIIV.US,D,20210427,000000,33.88,34.2462,33.16,33.3,95312,0
+IIIV.US,D,20210428,000000,33.26,34.51,33.26,34.22,81155,0
+IIIV.US,D,20210429,000000,34.38,34.38,33.3,33.76,53376,0
+IIIV.US,D,20210430,000000,33.48,33.8511,32.83,33.22,192072,0
+IIIV.US,D,20210503,000000,33.19,33.69,32.72,33.47,88900,0
+IIIV.US,D,20210504,000000,33.42,33.42,31.613,32.41,121619,0
+IIIV.US,D,20210505,000000,32.79,32.79,31.33,31.52,119571,0
+IIIV.US,D,20210506,000000,31.62,31.62,30.23,31.04,136143,0
+IIIV.US,D,20210507,000000,31.26,32.06,31.07,31.66,64508,0
+IIIV.US,D,20210510,000000,31.52,31.86,30.81,31.07,176832,0
+IIIV.US,D,20210511,000000,30.51,31.435,29.6297,30.84,133096,0
+IIIV.US,D,20210512,000000,30.43,30.83,29.78,30.07,193473,0
+IIIV.US,D,20210513,000000,30.22,30.7635,29.24,29.83,146132,0
+IIIV.US,D,20210514,000000,30.4,32.11,29.95,31.56,206710,0
+IIIV.US,D,20210517,000000,31.19,31.56,29.87,30.36,94533,0
+IIIV.US,D,20210518,000000,30.45,30.83,29.48,29.6,128403,0
+IIIV.US,D,20210519,000000,29.09,30.2225,28.92,29.74,77863,0
+IIIV.US,D,20210520,000000,29.78,30.43,29.2077,30.38,75255,0
+IIIV.US,D,20210521,000000,30.74,31.19,30.19,30.72,84941,0
+IIIV.US,D,20210524,000000,31.01,31.68,31,31.45,98999,0
+IIIV.US,D,20210525,000000,31.64,31.94,31.06,31.19,104963,0
+IIIV.US,D,20210526,000000,31.29,31.83,31.29,31.42,63400,0
+IIIV.US,D,20210527,000000,31.54,31.75,30.745,30.82,235532,0
+IIIV.US,D,20210528,000000,30.95,31.35,30.51,31.07,100890,0
+IIIV.US,D,20210601,000000,31.29,31.34,29.005,31.18,95128,0
+IIIV.US,D,20210602,000000,31.27,31.35,30.79,31.17,135812,0
+IIIV.US,D,20210603,000000,30.96,31.08,30.05,30.64,73656,0
+IIIV.US,D,20210604,000000,30.84,30.99,30.32,30.75,76988,0
+IIIV.US,D,20210607,000000,30.7,31.3,30.15,30.74,139263,0
+IIIV.US,D,20210608,000000,30.88,31.575,30.39,31.32,85475,0
+IIIV.US,D,20210609,000000,31.37,31.88,30.95,31.45,131694,0
+IIIV.US,D,20210610,000000,31.52,31.93,31.06,31.63,85722,0
+IIIV.US,D,20210611,000000,31.63,32.27,31.405,32.23,114110,0
+IIIV.US,D,20210614,000000,32.37,32.655,32.02,32.5,93636,0
+IIIV.US,D,20210615,000000,32.15,32.67,31.58,31.74,89489,0
+IIIV.US,D,20210616,000000,31.6,31.6,30.7,31.31,89572,0
+IIIV.US,D,20210617,000000,31.24,31.53,30.78,30.98,105167,0
+IIIV.US,D,20210618,000000,30.58,30.77,29.52,30.01,651425,0
+IIIV.US,D,20210621,000000,30.13,31.83,29.94,31.66,148908,0
+IIIV.US,D,20210622,000000,31.46,31.925,30.9294,31.8,63369,0
+IIIV.US,D,20210623,000000,31.95,32.32,31.74,32.21,72125,0
+IIIV.US,D,20210624,000000,32.495,32.595,32.12,32.27,96239,0
+IIIV.US,D,20210625,000000,32.47,32.65,31.21,31.39,293072,0
+IIIV.US,D,20210628,000000,31.36,31.36,30.72,30.84,68909,0
+IIIV.US,D,20210629,000000,30.97,31.0667,30.28,30.37,52715,0
+IIIV.US,D,20210630,000000,30.27,30.67,30.11,30.22,98599,0
+IIIV.US,D,20210701,000000,30.42,31,30.22,30.96,128351,0
+IIIV.US,D,20210702,000000,31.21,31.23,30.5,31.09,63064,0
+IIIV.US,D,20210706,000000,31.2,31.755,31,31.58,65081,0
+IIIV.US,D,20210707,000000,31.55,31.99,31.16,31.73,42388,0
+IIIV.US,D,20210708,000000,31.13,31.56,30.5874,31.24,55915,0
+IIIV.US,D,20210709,000000,31.52,32.14,30.89,31.63,37215,0
+IIIV.US,D,20210712,000000,31.48,32.12,31.08,32.03,60730,0
+IIIV.US,D,20210713,000000,31.98,32.55,31.88,32.52,170721,0
+IIIV.US,D,20210714,000000,32.9,32.97,31.99,32.04,62983,0
+IIIV.US,D,20210715,000000,31.91,31.91,30.3401,30.92,70058,0
+IIIV.US,D,20210716,000000,31.23,31.62,30.91,31.02,44885,0
+IIIV.US,D,20210719,000000,30.32,31.07,29.7801,30.3,92173,0
+IIIV.US,D,20210720,000000,30.46,31.96,30.46,31.36,106828,0
+IIIV.US,D,20210721,000000,31.58,32.27,31.3401,32.21,59267,0
+IIIV.US,D,20210722,000000,32.16,32.29,31.5,31.8,36044,0
+IIIV.US,D,20210723,000000,32.08,32.26,31.43,32.13,30888,0
+IIIV.US,D,20210726,000000,32.34,32.34,31.55,31.78,40051,0
+IIIV.US,D,20210727,000000,31.41,31.9125,30.77,31.19,68469,0
+IIIV.US,D,20210728,000000,31.36,31.75,31.21,31.43,47390,0
+IIIV.US,D,20210729,000000,31.65,32.01,31.48,31.85,30483,0
+IIIV.US,D,20210730,000000,31.7,32.23,31.6,31.92,59623,0
+IIIV.US,D,20210802,000000,32.01,32.3163,30.88,31.18,77568,0
+IIIV.US,D,20210803,000000,31.3,31.3,30.24,30.7,96940,0
+IIIV.US,D,20210804,000000,30.46,31.11,30.05,30.39,70998,0
+IIIV.US,D,20210805,000000,30.53,31.13,30.37,30.76,47367,0
+IIIV.US,D,20210806,000000,30.96,32.11,30.8,31,97857,0
+IIIV.US,D,20210809,000000,31.09,31.5,30.51,30.51,69389,0
+IIIV.US,D,20210810,000000,30.5,30.53,29.25,29.52,200235,0
+IIIV.US,D,20210811,000000,29.87,29.87,28.48,28.53,163196,0
+IIIV.US,D,20210812,000000,28.53,29.31,28.53,28.85,128815,0
+IIIV.US,D,20210813,000000,28.98,28.98,28.23,28.53,212322,0
+IIIV.US,D,20210816,000000,28.4,28.4,27.47,27.53,71151,0
+IIIV.US,D,20210817,000000,27.43,28.01,26.8497,27.72,97636,0
+IIIV.US,D,20210818,000000,27.7,28.38,27.385,27.42,57035,0
+IIIV.US,D,20210819,000000,27.18,27.98,26.87,27.06,91104,0
+IIIV.US,D,20210820,000000,26.94,27.47,26.94,27.19,96489,0
+IIIV.US,D,20210823,000000,27.3,27.6,27.09,27.17,81437,0
+IIIV.US,D,20210824,000000,27.16,27.94,27.05,27.9,144690,0
+IIIV.US,D,20210825,000000,27.94,28.29,27.61,28.21,90150,0
+IIIV.US,D,20210826,000000,28.28,28.395,27.99,28.05,51609,0
+IIIV.US,D,20210827,000000,28.21,29.1,28.2,29.06,76270,0
+IIIV.US,D,20210830,000000,29.11,29.39,28.89,29.04,80655,0
+IIIV.US,D,20210831,000000,29.17,29.28,28.84,28.91,63915,0
+IIIV.US,D,20210901,000000,29.09,29.54,28.86,29.4,47296,0
+IIIV.US,D,20210902,000000,29.53,29.53,28.87,29,45064,0
+IIIV.US,D,20210903,000000,28.89,28.89,28.35,28.52,53524,0
+IIIV.US,D,20210907,000000,28.53,28.695,27.83,27.98,58419,0
+IIIV.US,D,20210908,000000,27.84,28.5283,27.59,28.34,73918,0
+IIIV.US,D,20210909,000000,28.35,28.835,27.46,27.51,68877,0
+IIIV.US,D,20210910,000000,27.66,27.71,26.86,26.97,82652,0
+IIIV.US,D,20210913,000000,27.18,27.18,26.53,26.61,73098,0
+IIIV.US,D,20210914,000000,26.63,26.64,25.5,25.63,217219,0
+IIIV.US,D,20210915,000000,25.68,26.7199,25.46,25.55,288499,0
+IIIV.US,D,20210916,000000,25.56,26.31,24.63,25.63,188171,0
+IIIV.US,D,20210917,000000,25.6,25.64,24.7,25,312394,0
+IIIV.US,D,20210920,000000,24.4,24.83,24.1,24.68,155433,0
+IIIV.US,D,20210921,000000,24.94,24.98,23.55,23.78,157264,0
+IIIV.US,D,20210922,000000,24.05,24.38,23.65,24.21,122177,0
+IIIV.US,D,20210923,000000,24.19,25.6,24.09,25.49,309492,0
+IIIV.US,D,20210924,000000,25.44,25.88,25.07,25.22,78565,0
+IIIV.US,D,20210927,000000,25.19,26.07,25.13,25.82,76007,0
+IIIV.US,D,20210928,000000,25.68,25.785,24.36,24.4,216578,0
+IIIV.US,D,20210929,000000,24.64,25.345,24.34,24.83,181171,0
+IIIV.US,D,20210930,000000,24.88,25.305,24,24.21,146105,0
+IIIV.US,D,20211001,000000,24.58,24.83,24.0427,24.27,200896,0
+IIIV.US,D,20211004,000000,24.26,24.66,22.82,22.9,244403,0
+IIIV.US,D,20211005,000000,23.23,25.22,23.17,24.81,510694,0
+IIIV.US,D,20211006,000000,24.43,25.1,24.17,24.85,132176,0
+IIIV.US,D,20211007,000000,25,25.67,25,25.33,100866,0
+IIIV.US,D,20211008,000000,25.35,25.6499,24.7112,24.85,100732,0
+IIIV.US,D,20211011,000000,24.79,24.79,23.62,23.72,115535,0
+IIIV.US,D,20211012,000000,24,24.29,23.8437,24.09,237782,0
+IIIV.US,D,20211013,000000,24.35,25.24,24.07,24.27,196932,0
+IIIV.US,D,20211014,000000,24.72,24.8812,24.34,24.59,315676,0
+IIIV.US,D,20211015,000000,25.01,25.78,24.53,25.6,594390,0
+IIIV.US,D,20211018,000000,25.59,25.67,24.51,24.52,240879,0
+IIIV.US,D,20211019,000000,24.76,24.9,24.14,24.62,137141,0
+IIIV.US,D,20211020,000000,24.47,24.88,24.0201,24.56,116944,0
+IIIV.US,D,20211021,000000,24.34,24.51,23.91,24.13,135453,0
+IIIV.US,D,20211022,000000,23.96,24.1,23.5,23.67,104438,0
+IIIV.US,D,20211025,000000,23.65,24,23.16,23.22,110788,0
+IIIV.US,D,20211026,000000,23.46,23.62,23,23.47,104617,0
+IIIV.US,D,20211027,000000,23.44,23.675,21.68,22,407114,0
+IIIV.US,D,20211028,000000,22.03,22.61,21.62,22.39,235332,0
+IIIV.US,D,20211029,000000,22.33,22.92,22.13,22.39,162687,0
+IIIV.US,D,20211101,000000,22.41,22.85,22.35,22.57,215375,0
+IIIV.US,D,20211102,000000,22.48,22.5,21.64,21.73,174706,0
+IIIV.US,D,20211103,000000,21.56,22.39,21.53,22.33,236633,0
+IIIV.US,D,20211104,000000,22.42,23.18,21.9,22.28,216992,0
+IIIV.US,D,20211105,000000,22.43,22.6999,22.2,22.48,216669,0
+IIIV.US,D,20211108,000000,22.51,23.09,22.32,22.79,350947,0
+IIIV.US,D,20211109,000000,22.83,22.83,22.26,22.41,123450,0
+IIIV.US,D,20211110,000000,22.19,22.59,22.18,22.4,177205,0
+IIIV.US,D,20211111,000000,22.51,22.59,21.99,22.06,215836,0
+IIIV.US,D,20211112,000000,22.06,22.4,21.94,21.98,110806,0
+IIIV.US,D,20211115,000000,21.98,22.47,21.94,22.41,411637,0
+IIIV.US,D,20211116,000000,22.49,23.05,22.22,22.95,353785,0
+IIIV.US,D,20211117,000000,22.98,23.2558,21.05,21.19,385491,0
+IIIV.US,D,20211118,000000,24.575,24.93,22.08,22.41,705792,0
+IIIV.US,D,20211119,000000,22.23,23,22.13,22.25,409043,0
+IIIV.US,D,20211122,000000,22.565,22.565,20.02,20.19,416373,0
+IIIV.US,D,20211123,000000,20.12,20.68,19.7305,20.65,294321,0
+IIIV.US,D,20211124,000000,20.39,20.76,19.7658,20.69,123710,0
+IIIV.US,D,20211126,000000,19.97,20.59,18.76,19.44,285983,0
+IIIV.US,D,20211129,000000,19.88,19.88,18.5,18.89,262704,0
+IIIV.US,D,20211130,000000,18.57,18.98,18.35,18.65,265721,0
+IIIV.US,D,20211201,000000,19.14,19.4,17.801,17.91,254686,0
+IIIV.US,D,20211202,000000,18,19.22,17.92,19.18,581204,0
+IIIV.US,D,20211203,000000,19.3,19.49,18.69,19.23,331843,0
+IIIV.US,D,20211206,000000,19.48,21.335,18.87,20.77,482279,0
+IIIV.US,D,20211207,000000,21.15,22.81,21.15,22.16,538341,0
+IIIV.US,D,20211208,000000,21.705,22.83,21.7,22.2,143724,0
+IIIV.US,D,20211209,000000,21.785,22.4,21.37,22.18,411472,0
+IIIV.US,D,20211210,000000,22.13,22.5977,21.32,21.46,225211,0
+IIIV.US,D,20211213,000000,20.85,21.39,20.475,21.01,279068,0
+IIIV.US,D,20211214,000000,20.73,21.5,20.53,21.37,375856,0
+IIIV.US,D,20211215,000000,21.2,21.83,20.5101,21.73,241724,0
+IIIV.US,D,20211216,000000,22.385,22.7631,21.33,21.47,226168,0
+IIIV.US,D,20211217,000000,21.45,21.97,20.9243,21.79,362660,0
+IIIV.US,D,20211220,000000,21.23,21.25,20.6,20.94,164653,0
+IIIV.US,D,20211221,000000,21.1,22.57,21.1,22.53,138625,0
+IIIV.US,D,20211222,000000,22.4,23.1402,21.8405,22.86,165498,0
+IIIV.US,D,20211223,000000,22.91,23.32,22.55,23.24,152580,0
+IIIV.US,D,20211227,000000,23.25,23.86,22.99,23.7,206180,0
+IIIV.US,D,20211228,000000,23.61,23.91,23.1401,23.39,116346,0
+IIIV.US,D,20211229,000000,23.35,23.4,22.86,23,108941,0
+IIIV.US,D,20211230,000000,22.87,23.2499,22.63,22.74,94515,0
+IIIV.US,D,20211231,000000,22.52,23.19,22.52,22.79,100144,0
+IIIV.US,D,20220103,000000,22.96,24.3,22.85,24.25,143895,0
+IIIV.US,D,20220104,000000,24.25,24.365,23.63,23.82,75888,0
+IIIV.US,D,20220105,000000,24,24.43,23.08,23.25,125559,0
+IIIV.US,D,20220106,000000,23.3,23.7,22.74,23.42,70960,0
+IIIV.US,D,20220107,000000,23.31,23.98,22.94,23.9,122055,0
+IIIV.US,D,20220110,000000,23.67,24.05,22.89,23.88,178625,0
+IIIV.US,D,20220111,000000,24.03,24.59,23.47,24.26,121943,0
+IIIV.US,D,20220112,000000,24.51,24.61,23.68,23.73,151257,0
+IIIV.US,D,20220113,000000,23.84,24.56,23.35,23.44,265261,0
+IIIV.US,D,20220114,000000,22.62,23.5,22.62,23.06,152313,0
+IIIV.US,D,20220118,000000,22.59,22.77,21.82,21.93,222538,0
+IIIV.US,D,20220119,000000,21.97,22.66,21.22,21.39,126455,0
+IIIV.US,D,20220120,000000,21.67,22.6782,20.6417,21.77,144270,0
+IIIV.US,D,20220121,000000,21.48,22.7,20.4,21,165601,0
+IIIV.US,D,20220124,000000,20.65,21.41,19.35,21.3,192654,0
+IIIV.US,D,20220125,000000,20.84,21.73,20.02,21.11,241472,0
+IIIV.US,D,20220126,000000,21.5,22.3599,20.81,21.34,235029,0
+IIIV.US,D,20220127,000000,21.66,22.23,21.3,21.41,124490,0
+IIIV.US,D,20220128,000000,21.34,22.29,21.265,22.23,166246,0
+IIIV.US,D,20220131,000000,22.07,23.21,21.64,23.14,176877,0
+IIIV.US,D,20220201,000000,23.32,24.64,22.81,24.4,436609,0
+IIIV.US,D,20220202,000000,24.24,24.7106,23.25,23.51,328998,0
+IIIV.US,D,20220203,000000,23.13,23.75,22.27,22.4,152594,0
+IIIV.US,D,20220204,000000,22.32,23.37,22.15,23.24,140271,0
+IIIV.US,D,20220207,000000,23.34,23.85,23.0501,23.66,140728,0
+IIIV.US,D,20220208,000000,23.73,24.53,23.44,24.39,251722,0
+IIIV.US,D,20220209,000000,24.53,26.25,24.53,26.1,339568,0
+IIIV.US,D,20220210,000000,25.59,27.26,25.59,26.9,843796,0
+IIIV.US,D,20220211,000000,26.85,27.49,26.13,26.53,343527,0
+IIIV.US,D,20220214,000000,26.73,27.87,26.465,27.58,211182,0
+IIIV.US,D,20220215,000000,28,28.09,26.32,26.44,329791,0
+IIIV.US,D,20220216,000000,26.34,26.695,25.7,26.51,123984,0
+IIIV.US,D,20220217,000000,26.07,26.5699,25.41,25.77,96966,0
+IIIV.US,D,20220218,000000,25.65,25.9614,25.32,25.36,114922,0
+IIIV.US,D,20220222,000000,25.21,25.57,24.57,25.03,109814,0
+IIIV.US,D,20220223,000000,25.37,25.6,24.09,24.12,113903,0
+IIIV.US,D,20220224,000000,23.4,26.23,23.4,25.93,207609,0
+IIIV.US,D,20220225,000000,26.17,26.5,25.53,26.45,127278,0
+IIIV.US,D,20220228,000000,26.04,27.05,26.04,26.4,124984,0
+IIIV.US,D,20220301,000000,26.41,26.41,25.065,25.21,165977,0
+IIIV.US,D,20220302,000000,25.921,26.03,25.23,25.93,133464,0
+IIIV.US,D,20220303,000000,26.1,26.6199,24.97,25.08,132556,0
+IIIV.US,D,20220304,000000,24.69,25.305,23.919,24.39,156762,0
+IIIV.US,D,20220307,000000,24.28,24.29,23.695,23.99,217313,0
+IIIV.US,D,20220308,000000,23.99,25.01,23.7,24.1,216132,0
+IIIV.US,D,20220309,000000,24.67,25.48,24.67,25.15,134025,0
+IIIV.US,D,20220310,000000,24.62,25.65,24.62,25.57,267279,0
+IIIV.US,D,20220311,000000,25.73,25.83,24.27,24.28,82629,0
+IIIV.US,D,20220314,000000,24.22,24.75,23.68,23.83,95393,0
+IIIV.US,D,20220315,000000,23.94,24.82,23.94,24.72,108389,0
+IIIV.US,D,20220316,000000,25.08,25.99,24.73,25.93,193023,0
+IIIV.US,D,20220317,000000,25.78,26,25.41,25.89,66437,0
+IIIV.US,D,20220318,000000,25.99,26.88,25.57,26.71,145153,0
+IIIV.US,D,20220321,000000,26.71,26.8461,25.68,26.51,110767,0
+IIIV.US,D,20220322,000000,26.74,27.4899,26.33,27.03,140633,0
+IIIV.US,D,20220323,000000,26.68,26.895,26.02,26.14,94989,0
+IIIV.US,D,20220324,000000,26.33,26.4,25.89,26.25,138633,0
+IIIV.US,D,20220325,000000,26.37,27.37,26.14,27.3,131379,0
+IIIV.US,D,20220328,000000,27.3,27.68,26.3,26.61,194092,0
+IIIV.US,D,20220329,000000,27.03,27.96,26.745,27.86,126345,0
+IIIV.US,D,20220330,000000,27.56,28.3499,27.2102,28.19,170394,0
+IIIV.US,D,20220331,000000,28.04,28.38,27.55,27.86,110345,0
+IIIV.US,D,20220401,000000,27.86,28.22,27.7,28.01,83230,0
+IIIV.US,D,20220404,000000,28.16,28.88,27.89,28.8,137820,0
+IIIV.US,D,20220405,000000,28.63,29.77,28.595,29.64,439578,0
+IIIV.US,D,20220406,000000,29.09,29.44,27.31,28.28,209965,0
+IIIV.US,D,20220407,000000,28.23,28.23,26.73,27.5,271523,0
+IIIV.US,D,20220408,000000,27.44,27.44,26.45,26.46,140834,0
+IIIV.US,D,20220411,000000,25.82,27.1,25.82,26.6,120126,0
+IIIV.US,D,20220412,000000,27.07,27.12,26.27,26.32,73480,0
+IIIV.US,D,20220413,000000,26.39,26.9007,26.2,26.76,127553,0
+IIIV.US,D,20220414,000000,26.99,27.37,26.63,26.63,51330,0
+IIIV.US,D,20220418,000000,26.58,26.995,26.3525,26.65,71332,0
+IIIV.US,D,20220419,000000,26.65,27.57,26.65,27.56,67210,0
+IIIV.US,D,20220420,000000,27.73,28.91,26.69,26.69,72058,0
+IIIV.US,D,20220421,000000,27.11,27.3967,25.67,26.3,150259,0
+IIIV.US,D,20220422,000000,26.07,26.3,25.51,25.72,226754,0
+IIIV.US,D,20220425,000000,25.4,27.06,25.33,26.87,83541,0
+IIIV.US,D,20220426,000000,26.6,26.905,25.6623,25.67,49411,0
+IIIV.US,D,20220427,000000,25.87,26.46,25.52,25.82,75206,0
+IIIV.US,D,20220428,000000,26.21,27.49,25.49,27.46,145698,0
+IIIV.US,D,20220429,000000,27.03,27.77,26.7762,27.45,221563,0
+IIIV.US,D,20220502,000000,27.29,28.49,27.01,28.46,237600,0
+IIIV.US,D,20220503,000000,28.33,29.08,27.99,28.43,178560,0
+IIIV.US,D,20220504,000000,28.37,29.03,27.51,28.98,138908,0
+IIIV.US,D,20220505,000000,28.59,28.59,26.4179,26.92,104042,0
+IIIV.US,D,20220506,000000,26.89,26.89,25.27,25.75,241283,0
+IIIV.US,D,20220509,000000,25.59,26.44,24.77,25.05,230364,0
+IIIV.US,D,20220510,000000,25.94,27.07,24.26,24.94,253990,0
+IIIV.US,D,20220511,000000,25.03,25.45,22.95,23.02,311636,0
+IIIV.US,D,20220512,000000,22.86,24.16,22.62,23.54,206464,0
+IIIV.US,D,20220513,000000,23.92,24.68,23.73,23.91,182013,0
+IIIV.US,D,20220516,000000,23.77,24.55,23.32,23.42,90655,0
+IIIV.US,D,20220517,000000,23.94,24.54,23.37,24.19,214599,0
+IIIV.US,D,20220518,000000,23.65,24.64,23.25,23.28,104098,0
+IIIV.US,D,20220519,000000,23.05,24.25,22.75,23.82,143284,0
+IIIV.US,D,20220520,000000,24.16,24.6899,22.85,23.53,125385,0
+IIIV.US,D,20220523,000000,23.75,23.8217,23.1925,23.72,101822,0
+IIIV.US,D,20220524,000000,23.35,23.57,21.88,22.77,146055,0
+IIIV.US,D,20220525,000000,22.525,23.61,22.525,23.4,112384,0
+IIIV.US,D,20220526,000000,23.43,23.86,23.135,23.27,162691,0
+IIIV.US,D,20220527,000000,23.65,24,23.4863,23.8,103812,0
+IIIV.US,D,20220531,000000,23.47,23.72,22.86,23.32,179738,0
+IIIV.US,D,20220601,000000,23.58,23.73,22.83,23.27,88964,0
+IIIV.US,D,20220602,000000,23.26,24.09,22.875,24.07,199352,0
+IIIV.US,D,20220603,000000,23.85,23.93,23.0401,23.38,66104,0
+IIIV.US,D,20220606,000000,23.69,23.9,23.33,23.76,99595,0
+IIIV.US,D,20220607,000000,23.51,24.61,23.46,24.55,141075,0
+IIIV.US,D,20220608,000000,24.51,25.11,24.44,24.69,126330,0
+IIIV.US,D,20220609,000000,24.64,24.74,24.18,24.41,118428,0
+IIIV.US,D,20220610,000000,24.52,24.54,22.6,23.22,158291,0
+IIIV.US,D,20220613,000000,22.49,22.62,21.75,21.79,139838,0
+IIIV.US,D,20220614,000000,21.82,22.805,21.54,22.25,165033,0
+IIIV.US,D,20220615,000000,22.5,25.73,22.5,24.66,509737,0
+IIIV.US,D,20220616,000000,23.89,23.95,22.39,22.54,194711,0
+IIIV.US,D,20220617,000000,22.78,24,22.48,23.75,446869,0
+IIIV.US,D,20220621,000000,23.98,25.49,23.65,23.65,148119,0
+IIIV.US,D,20220622,000000,23.24,24.9386,22.82,23.67,110430,0
+IIIV.US,D,20220623,000000,23.72,24.91,23.04,24.88,109481,0
+IIIV.US,D,20220624,000000,24.96,25.95,24.91,25.89,281010,0
+IIIV.US,D,20220627,000000,25.98,26,25.4689,25.88,159974,0
+IIIV.US,D,20220628,000000,25.97,26.05,24.5,24.56,110003,0
+IIIV.US,D,20220629,000000,24.59,25.63,24.14,24.64,69380,0
+IIIV.US,D,20220630,000000,24.25,25.36,22.73,25.02,286359,0
+IIIV.US,D,20220701,000000,24.96,26.0193,24.66,25.06,118933,0
+IIIV.US,D,20220705,000000,24.71,25.05,24.2122,25.03,69205,0
+IIIV.US,D,20220706,000000,25.09,25.24,24.6,25.07,58777,0
+IIIV.US,D,20220707,000000,25.04,26.04,25.04,25.95,68402,0
+IIIV.US,D,20220708,000000,25.64,26.7837,24.945,26.12,119596,0
+IIIV.US,D,20220711,000000,25.97,26.52,25.52,26.48,104469,0
+IIIV.US,D,20220712,000000,26.28,26.83,25.565,25.57,62926,0
+IIIV.US,D,20220713,000000,24.93,25.592,24.19,24.35,149520,0
+IIIV.US,D,20220714,000000,24.1,25.2,24.0792,25.09,94285,0
+IIIV.US,D,20220715,000000,25.63,26.32,25.02,26.23,81172,0
+IIIV.US,D,20220718,000000,26.32,27.285,26.05,26.21,66699,0
+IIIV.US,D,20220719,000000,26.67,26.96,26.55,26.96,67507,0
+IIIV.US,D,20220720,000000,26.88,27.63,26.88,27.25,112482,0
+IIIV.US,D,20220721,000000,27.12,27.7271,26.49,27.07,99768,0
+IIIV.US,D,20220722,000000,27.09,27.09,26.14,26.31,86344,0
+IIIV.US,D,20220725,000000,26.54,26.72,25.9,26.5,70738,0
+IIIV.US,D,20220726,000000,26.29,26.62,26.01,26.12,65072,0
+IIIV.US,D,20220727,000000,26.53,27.44,26.44,27.1,143037,0
+IIIV.US,D,20220728,000000,27.24,27.585,26.98,27.38,111464,0
+IIIV.US,D,20220729,000000,27.19,27.63,26.9,27.13,190644,0
+IIIV.US,D,20220801,000000,26.79,27.6499,26.79,27.29,81710,0
+IIIV.US,D,20220802,000000,27.1,27.75,26.57,27.72,160897,0
+IIIV.US,D,20220803,000000,28.06,29.67,28.06,29.6,284526,0
+IIIV.US,D,20220804,000000,29.58,29.68,28.87,29.42,120131,0
+IIIV.US,D,20220805,000000,29.09,30.26,28.882,29.16,148182,0
+IIIV.US,D,20220808,000000,29.18,29.65,28.94,29.45,183914,0
+IIIV.US,D,20220809,000000,28.83,29.04,26.21,26.77,207122,0
+IIIV.US,D,20220810,000000,27.34,28.09,26.48,26.81,143013,0
+IIIV.US,D,20220811,000000,27.18,27.18,25.86,25.89,141055,0
+IIIV.US,D,20220812,000000,26.22,26.2341,25.33,25.48,144069,0
+IIIV.US,D,20220815,000000,25.37,25.66,24.8806,25.57,166270,0
+IIIV.US,D,20220816,000000,25.6,26.01,25.175,25.56,296376,0
+IIIV.US,D,20220817,000000,25.01,25.35,24.08,24.29,132323,0
+IIIV.US,D,20220818,000000,24.2,24.52,24.03,24.36,105272,0
+IIIV.US,D,20220819,000000,24.09,24.1,23.31,23.62,172911,0
+IIIV.US,D,20220822,000000,23.28,24.34,23.1369,23.75,161711,0
+IIIV.US,D,20220823,000000,23.79,24.08,23.49,23.52,105549,0
+IIIV.US,D,20220824,000000,23.51,24.05,23.51,23.72,90739,0
+IIIV.US,D,20220825,000000,23.77,24.75,23.5633,24.6,146853,0
+IIIV.US,D,20220826,000000,24.54,24.59,23.77,24.53,139926,0
+IIIV.US,D,20220829,000000,24.29,24.89,24.08,24.24,298764,0
+IIIV.US,D,20220830,000000,24.24,24.4,23.18,23.77,185409,0
+IIIV.US,D,20220831,000000,23.78,23.85,23.04,23.36,318757,0
+IIIV.US,D,20220901,000000,23.05,23.3,22.46,22.78,176238,0
+IIIV.US,D,20220902,000000,23.1,23.1,22.19,22.45,106055,0
+IIIV.US,D,20220906,000000,22.44,22.58,22.02,22.27,191408,0
+IIIV.US,D,20220907,000000,22.38,22.86,22.19,22.65,365244,0
+IIIV.US,D,20220908,000000,22.51,23.03,22.02,22.64,144721,0
+IIIV.US,D,20220909,000000,22.81,22.9786,22.34,22.4,130256,0
+IIIV.US,D,20220912,000000,22.65,22.79,22.2,22.25,140369,0
+IIIV.US,D,20220913,000000,21.75,21.943,20.93,21.06,221522,0
+IIIV.US,D,20220914,000000,21.04,21.0775,20.24,20.27,162476,0
+IIIV.US,D,20220915,000000,20,21.16,19.96,20.6,326296,0
+IIIV.US,D,20220916,000000,20.38,20.4,19.84,20.05,332703,0
+IIIV.US,D,20220919,000000,19.95,20.235,19.79,20.03,89817,0
+IIIV.US,D,20220920,000000,19.77,20.4,19.54,20.36,159674,0
+IIIV.US,D,20220921,000000,20.4,21.37,20.194,20.98,177557,0
+IIIV.US,D,20220922,000000,20.8,20.8,19.93,20.21,171051,0
+IIIV.US,D,20220923,000000,20.08,20.53,19.79,20.47,144724,0
+IIIV.US,D,20220926,000000,20.45,21.22,20.06,20.15,133686,0
+IIIV.US,D,20220927,000000,20.32,20.63,19.78,19.86,98142,0
+IIIV.US,D,20220928,000000,19.98,21.29,19.81,21.12,215769,0
+IIIV.US,D,20220929,000000,20.77,20.96,20.08,20.15,144596,0
+IIIV.US,D,20220930,000000,20.02,20.47,19.7,20.03,134735,0
+IIIV.US,D,20221003,000000,20.29,21.3,20.06,20.52,109567,0
+IIIV.US,D,20221004,000000,20.59,22.14,20.59,22.12,150525,0
+IIIV.US,D,20221005,000000,21.86,22.195,21.58,22.01,134506,0
+IIIV.US,D,20221006,000000,21.94,22.3394,21.425,21.71,98331,0
+IIIV.US,D,20221007,000000,21.42,21.52,20.89,21.03,93972,0
+IIIV.US,D,20221010,000000,21.11,21.11,20.07,20.1,102427,0
+IIIV.US,D,20221011,000000,19.91,20.46,19.52,19.98,161080,0
+IIIV.US,D,20221012,000000,19.95,20.35,19.52,20.03,72355,0
+IIIV.US,D,20221013,000000,19.58,20.59,19.1673,20.44,128447,0
+IIIV.US,D,20221014,000000,20.67,21.9833,20,20.12,60173,0
+IIIV.US,D,20221017,000000,20.44,21.16,20.31,21.01,180725,0
+IIIV.US,D,20221018,000000,21.43,22.31,20.83,21.21,172696,0
+IIIV.US,D,20221019,000000,20.91,21.05,20.45,20.47,168190,0
+IIIV.US,D,20221020,000000,20.46,20.645,19.82,19.88,86057,0
+IIIV.US,D,20221021,000000,20.04,20.48,19.6,20.41,74571,0
+IIIV.US,D,20221024,000000,20.66,20.9,20,20.86,95717,0
+IIIV.US,D,20221025,000000,21.02,21.81,20.93,21.65,116054,0
+IIIV.US,D,20221026,000000,21.56,22.26,21.52,21.99,122514,0
+IIIV.US,D,20221027,000000,22.24,22.46,22.03,22.09,115185,0
+IIIV.US,D,20221028,000000,22.22,22.83,22.165,22.73,174762,0
+IIIV.US,D,20221031,000000,22.59,22.59,21.68,21.76,157363,0
+IIIV.US,D,20221101,000000,21.99,22.38,21.21,21.46,97078,0
+IIIV.US,D,20221102,000000,21.43,21.78,20.0283,20.74,114411,0
+IIIV.US,D,20221103,000000,20.53,20.62,19.19,19.24,170219,0
+IIIV.US,D,20221104,000000,19.51,19.74,18.81,19.07,326150,0
+IIIV.US,D,20221107,000000,19.24,19.71,18.95,19.29,119887,0
+IIIV.US,D,20221108,000000,19.38,19.46,18.86,18.9,109308,0
+IIIV.US,D,20221109,000000,18.7,19.1,18.59,18.62,111578,0
+IIIV.US,D,20221110,000000,19.65,20.66,18.93,20.64,116220,0
+IIIV.US,D,20221111,000000,20.44,21.27,20.42,20.96,127417,0
+IIIV.US,D,20221114,000000,20.69,21.63,20.53,21.38,118654,0
+IIIV.US,D,20221115,000000,21.99,22.75,21.61,22.72,228415,0
+IIIV.US,D,20221116,000000,22.7,23.1,22.14,22.28,292164,0
+IIIV.US,D,20221117,000000,22.78,24.6,21.5,24.5,230311,0
+IIIV.US,D,20221118,000000,25.1,25.18,22.42,22.9,219620,0
+IIIV.US,D,20221121,000000,22.9,23.79,22.55,23.74,151648,0
+IIIV.US,D,20221122,000000,23.77,24.565,23.221,24.13,176715,0
+IIIV.US,D,20221123,000000,24.22,25.23,23.9471,25.08,174696,0
+IIIV.US,D,20221125,000000,25.2,25.69,25,25,95660,0
+IIIV.US,D,20221128,000000,24.78,25.335,24.36,24.47,117224,0
+IIIV.US,D,20221129,000000,24.49,24.95,24.49,24.9,140441,0
+IIIV.US,D,20221130,000000,24.9,26.8,24.29,26.29,265143,0
+IIIV.US,D,20221201,000000,26.24,26.635,25.96,26.07,121568,0
+IIIV.US,D,20221202,000000,25.6,26.54,25.33,25.44,94538,0
+IIIV.US,D,20221205,000000,25.24,25.635,24.41,24.69,104118,0
+IIIV.US,D,20221206,000000,24.62,24.62,23.82,24.06,88495,0
+IIIV.US,D,20221207,000000,23.98,24.68,23.55,24.57,77148,0
+IIIV.US,D,20221208,000000,24.66,25.19,24.33,24.49,85768,0
+IIIV.US,D,20221209,000000,24.28,24.73,23.74,24.54,69388,0
+IIIV.US,D,20221212,000000,24.44,24.62,24.02,24.28,172579,0
+IIIV.US,D,20221213,000000,25.2,25.985,24.39,25.82,151905,0
+IIIV.US,D,20221214,000000,25.7,26.13,25.09,25.24,211581,0
+IIIV.US,D,20221215,000000,24.88,25.24,22.545,23.02,312365,0
+IIIV.US,D,20221216,000000,22.74,23.94,22.71,23.89,289622,0
+IIIV.US,D,20221219,000000,23.89,24.64,23.36,24.59,131437,0
+IIIV.US,D,20221220,000000,24.45,25.26,23.52,25.14,155937,0
+IIIV.US,D,20221221,000000,25.15,25.37,24.565,24.72,96920,0
+IIIV.US,D,20221222,000000,24.39,24.71,22.45,23.92,85932,0
+IIIV.US,D,20221223,000000,23.82,24.15,23.385,23.95,56237,0
+IIIV.US,D,20221227,000000,23.95,24.4541,23.54,23.86,98671,0
+IIIV.US,D,20221228,000000,23.78,23.78,22.67,22.84,130851,0
+IIIV.US,D,20221229,000000,23.11,23.82,23.11,23.34,128393,0
+IIIV.US,D,20221230,000000,23.17,25,22.7701,24.34,152070,0
+IIIV.US,D,20230103,000000,24.63,25.5,24.225,24.48,96580,0
+IIIV.US,D,20230104,000000,24.75,25.5499,24.62,25.31,77630,0
+IIIV.US,D,20230105,000000,24.95,25.26,24.73,24.79,73186,0
+IIIV.US,D,20230106,000000,25.21,26.44,25,26.17,224846,0
+IIIV.US,D,20230109,000000,27.38,28.54,26.34,28.14,280764,0
+IIIV.US,D,20230110,000000,27.76,28.1883,27.26,27.63,129359,0
+IIIV.US,D,20230111,000000,27.61,28.73,27.31,28.62,142104,0
+IIIV.US,D,20230112,000000,28.61,28.89,27.541,28.28,152840,0
+IIIV.US,D,20230113,000000,27.88,28.3276,27.74,27.79,114336,0
+IIIV.US,D,20230117,000000,27.57,28.865,27.57,28.69,229792,0
+IIIV.US,D,20230118,000000,28.86,29.2799,28.26,29.02,120624,0
+IIIV.US,D,20230119,000000,28.65,29.24,27.17,28.83,124814,0
+IIIV.US,D,20230120,000000,29.18,29.23,28.71,28.98,97689,0
+IIIV.US,D,20230123,000000,28.9,29.665,28.83,29.49,126400,0
+IIIV.US,D,20230124,000000,29.29,29.895,28.545,28.58,121133,0
+IIIV.US,D,20230125,000000,28.33,29.28,27.63,29.23,109519,0
+IIIV.US,D,20230126,000000,29.5,29.62,29.21,29.33,122410,0
+IIIV.US,D,20230127,000000,29.16,29.5,28.59,28.97,138947,0
+IIIV.US,D,20230130,000000,28.68,29.31,28.25,28.69,78772,0
+IIIV.US,D,20230131,000000,28.79,29.43,28.445,28.92,197308,0
+IIIV.US,D,20230201,000000,29.15,30.12,29.1,29.8,113228,0
+IIIV.US,D,20230202,000000,30.07,30.835,29.045,29.65,335696,0
+IIIV.US,D,20230203,000000,29.08,29.78,29,29.12,117094,0
+IIIV.US,D,20230206,000000,29,29.45,28.24,29.12,115509,0
+IIIV.US,D,20230207,000000,29.21,29.66,28.73,29.34,174589,0
+IIIV.US,D,20230208,000000,29.42,29.4899,28.1,28.73,187374,0
+IIIV.US,D,20230209,000000,29,29,25.21,26.08,481754,0
+IIIV.US,D,20230210,000000,26.36,26.85,25.83,26.61,175223,0
+IIIV.US,D,20230213,000000,26.47,26.57,25.82,26.31,132164,0
+IIIV.US,D,20230214,000000,26.09,26.12,25.08,25.09,257661,0
+IIIV.US,D,20230215,000000,24.86,25.75,24.86,25.52,139304,0
+IIIV.US,D,20230216,000000,25.06,25.6646,24.66,25.16,155269,0
+IIIV.US,D,20230217,000000,25.16,25.24,24.12,24.37,164621,0
+IIIV.US,D,20230221,000000,23.97,24.56,23.87,23.99,158475,0
+IIIV.US,D,20230222,000000,24.17,24.77,23.79,24.41,357262,0
+IIIV.US,D,20230223,000000,24.65,24.97,24.12,24.59,90136,0
+IIIV.US,D,20230224,000000,24.09,24.76,23.8669,24.5,106870,0
+IIIV.US,D,20230227,000000,24.74,24.81,24.1,24.47,87605,0
+IIIV.US,D,20230228,000000,24.37,24.88,24.25,24.61,192973,0
+IIIV.US,D,20230301,000000,24.62,24.97,24.32,24.7,102003,0
+IIIV.US,D,20230302,000000,24.53,25.15,24.53,25.05,109892,0
+IIIV.US,D,20230303,000000,25.25,26.44,25.25,26.37,223449,0
+IIIV.US,D,20230306,000000,26.48,26.915,25.99,26.15,171716,0
+IIIV.US,D,20230307,000000,26.35,27.44,25.34,25.49,107850,0
+IIIV.US,D,20230308,000000,25.64,26.83,25.16,25.25,97458,0
+IIIV.US,D,20230309,000000,25.37,26.19,25.25,25.28,127504,0
+IIIV.US,D,20230310,000000,25.195,25.195,23.83,24.42,295710,0
+IIIV.US,D,20230313,000000,24.07,24.655,23.84,24.1,172269,0
+IIIV.US,D,20230314,000000,24.7,25.41,24.7,25.03,157705,0
+IIIV.US,D,20230315,000000,24.44,25.03,24.405,24.89,92117,0
+IIIV.US,D,20230316,000000,24.54,25.225,24.49,24.91,160818,0
+IIIV.US,D,20230317,000000,24.75,25.36,23.92,24.58,426467,0
+IIIV.US,D,20230320,000000,24.69,24.69,23.63,23.75,145188,0
+IIIV.US,D,20230321,000000,24.07,24.7,23.77,23.98,242258,0
+IIIV.US,D,20230322,000000,23.93,24.04,23.11,23.11,117927,0
+IIIV.US,D,20230323,000000,23.2,23.84,22.85,23.19,139132,0
+IIIV.US,D,20230324,000000,22.98,23.51,22.67,23.45,82429,0
+IIIV.US,D,20230327,000000,23.7,24.14,23.65,24.08,95919,0
+IIIV.US,D,20230328,000000,23.9,24.01,23.43,24.01,89583,0
+IIIV.US,D,20230329,000000,24.39,24.46,23.79,24.05,88275,0
+IIIV.US,D,20230330,000000,24.36,24.43,23.955,24.29,72653,0
+IIIV.US,D,20230331,000000,24.47,24.7,24.34,24.53,120855,0
+IIIV.US,D,20230403,000000,24.64,24.64,24.05,24.41,144421,0
+IIIV.US,D,20230404,000000,24.49,24.49,23.53,23.73,116720,0
+IIIV.US,D,20230405,000000,23.71,23.73,23.435,23.67,110753,0
+IIIV.US,D,20230406,000000,23.69,24.545,23.47,24.21,260947,0
+IIIV.US,D,20230410,000000,23.91,24.29,23.7,24.08,106856,0
+IIIV.US,D,20230411,000000,24.22,24.73,23.456,24.69,79832,0
+IIIV.US,D,20230412,000000,24.83,25.14,24.25,24.31,109022,0
+IIIV.US,D,20230413,000000,24.55,25.29,24.45,24.65,87099,0
+IIIV.US,D,20230414,000000,24.54,24.8074,24.195,24.3,75179,0
+IIIV.US,D,20230417,000000,24.47,25.07,24.13,25,92328,0
+IIIV.US,D,20230418,000000,25,25.265,24.9,25.16,148206,0
+IIIV.US,D,20230419,000000,24.89,25.185,24.29,24.54,57216,0
+IIIV.US,D,20230420,000000,24.37,24.77,24.065,24.77,68491,0
+IIIV.US,D,20230421,000000,24.73,25.625,24.21,24.96,126858,0
+IIIV.US,D,20230424,000000,25.02,25.08,24.05,24.28,66399,0
+IIIV.US,D,20230425,000000,24.05,24.335,23.582,23.77,67045,0
+IIIV.US,D,20230426,000000,23.75,24.145,23.11,23.15,280471,0
+IIIV.US,D,20230427,000000,23.27,23.4145,22.84,22.94,91001,0
+IIIV.US,D,20230428,000000,22.99,23.545,22.84,23.25,100323,0
+IIIV.US,D,20230501,000000,23.26,23.42,22.98,23.2,81997,0
+IIIV.US,D,20230502,000000,23.17,23.17,22.725,22.79,186248,0
+IIIV.US,D,20230503,000000,22.96,23.52,22.89,22.95,211185,0
+IIIV.US,D,20230504,000000,22.91,23.36,22.41,22.49,204035,0
+IIIV.US,D,20230505,000000,22.85,23.36,22.555,23.24,141085,0
+IIIV.US,D,20230508,000000,23.37,23.75,22.85,23.49,139597,0
+IIIV.US,D,20230509,000000,23.36,24.007,22.8,22.99,193529,0
+IIIV.US,D,20230510,000000,24.07,24.07,22.31,22.59,234751,0
+IIIV.US,D,20230511,000000,22.3,22.31,20.43,20.92,290954,0
+IIIV.US,D,20230512,000000,21.04,21.52,20.93,21.3,401688,0
+IIIV.US,D,20230515,000000,21.3,22.07,21.13,21.87,133326,0
+IIIV.US,D,20230516,000000,21.69,22.68,21.495,22.23,169722,0
+IIIV.US,D,20230517,000000,22.52,23.585,22.275,23.32,183499,0
+IIIV.US,D,20230518,000000,23.25,23.82,22.88,23.65,117722,0
+IIIV.US,D,20230519,000000,24.05,24.2499,23.17,23.23,110049,0
+IIIV.US,D,20230522,000000,23.32,23.645,23.198,23.41,111301,0
+IIIV.US,D,20230523,000000,23.57,24.01,23.41,23.75,109881,0
+IIIV.US,D,20230524,000000,23.63,23.76,23.16,23.66,94009,0
+IIIV.US,D,20230525,000000,23.59,23.9376,22.8,22.85,121087,0
+IIIV.US,D,20230526,000000,22.83,23.55,22.73,23.53,87947,0
+IIIV.US,D,20230530,000000,23.56,23.68,22.95,23.1,87933,0
+IIIV.US,D,20230531,000000,23.06,23.2,22.54,22.85,329406,0
+IIIV.US,D,20230601,000000,22.95,23.25,22.88,22.96,76249,0
+IIIV.US,D,20230602,000000,23.36,23.39,22.75,23.39,135962,0
+IIIV.US,D,20230605,000000,23.25,23.29,22.54,22.69,103010,0
+IIIV.US,D,20230606,000000,22.7,23.76,22.635,23.64,178869,0
+IIIV.US,D,20230607,000000,23.86,24.44,23.69,24.37,151630,0
+IIIV.US,D,20230608,000000,24.26,24.26,23.24,23.27,120722,0
+IIIV.US,D,20230609,000000,23.19,23.91,23.13,23.21,78645,0
+IIIV.US,D,20230612,000000,23.16,23.755,23.16,23.37,89504,0
+IIIV.US,D,20230613,000000,23.46,23.6,23.15,23.17,107093,0
+IIIV.US,D,20230614,000000,23.17,23.655,23,23.39,162192,0
+IIIV.US,D,20230615,000000,23.36,23.695,23.145,23.56,62845,0
+IIIV.US,D,20230616,000000,23.56,23.56,22.67,22.76,221799,0
+IIIV.US,D,20230620,000000,22.7,23.03,22.5503,22.79,95572,0
+IIIV.US,D,20230621,000000,22.66,22.66,22.45,22.49,106550,0
+IIIV.US,D,20230622,000000,22.51,22.62,22.32,22.36,121628,0
+IIIV.US,D,20230623,000000,22.09,22.2,21.78,21.83,191280,0
+IIIV.US,D,20230626,000000,22.08,22.095,21.7,21.81,84765,0
+IIIV.US,D,20230627,000000,21.85,22.77,21.77,22.74,159008,0
+IIIV.US,D,20230628,000000,22.67,22.74,22.23,22.39,189442,0
+IIIV.US,D,20230629,000000,22.5,23.48,22.5,23.1,118356,0
+IIIV.US,D,20230630,000000,23.37,23.47,22.5,22.86,187312,0
+IIIV.US,D,20230703,000000,22.99,23.74,22.71,23.72,64852,0
+IIIV.US,D,20230705,000000,23.45,23.45,22.379,22.96,87642,0
+IIIV.US,D,20230706,000000,22.76,22.76,22.11,22.29,80353,0
+IIIV.US,D,20230707,000000,22.33,22.8,22.2316,22.37,84674,0
+IIIV.US,D,20230710,000000,22.3,23.3899,22.3,22.65,68802,0
+IIIV.US,D,20230711,000000,23,23.87,22.8,23.8,248667,0
+IIIV.US,D,20230712,000000,24.35,24.35,23.74,24.15,156753,0
+IIIV.US,D,20230713,000000,24.15,24.94,24.15,24.74,108478,0
+IIIV.US,D,20230714,000000,24.62,24.84,24.38,24.42,231581,0
+IIIV.US,D,20230717,000000,24.38,25,24.38,24.83,133777,0
+IIIV.US,D,20230718,000000,24.81,25.25,24.63,25.02,210184,0
+IIIV.US,D,20230719,000000,25.07,25.36,24.4678,24.61,155399,0
+IIIV.US,D,20230720,000000,24.61,24.94,24.48,24.9,100172,0
+IIIV.US,D,20230721,000000,24.95,25.01,24.67,24.87,58286,0
+IIIV.US,D,20230724,000000,25.01,25.58,24.825,25.32,60520,0
+IIIV.US,D,20230725,000000,25.21,25.7,25.07,25.18,51649,0
+IIIV.US,D,20230726,000000,25.12,25.35,24.915,25.09,71321,0
+IIIV.US,D,20230727,000000,25.2,25.475,24.22,24.28,93929,0
+IIIV.US,D,20230728,000000,24.6,24.83,24.15,24.57,111083,0
+IIIV.US,D,20230731,000000,24.65,25.0682,24.65,25.01,63423,0
+IIIV.US,D,20230801,000000,24.81,25.19,24.42,25.12,54786,0
+IIIV.US,D,20230802,000000,24.81,24.94,23.66,23.75,106403,0
+IIIV.US,D,20230803,000000,23.52,24.99,23.47,24.15,379335,0
+IIIV.US,D,20230804,000000,24.16,24.585,23.79,24.05,50828,0
+IIIV.US,D,20230807,000000,24.12,25.0306,23.78,24.14,102250,0
+IIIV.US,D,20230808,000000,23.82,24.07,23.29,23.45,112730,0
+IIIV.US,D,20230809,000000,23.23,23.985,21.68,22.76,360396,0
+IIIV.US,D,20230810,000000,22.8,23.87,22.8,23.7,124873,0
+IIIV.US,D,20230811,000000,23.5,23.8975,23.325,23.66,97327,0
+IIIV.US,D,20230814,000000,23.46,23.725,21.68,23.15,62142,0
+IIIV.US,D,20230815,000000,22.97,23.6099,22.55,22.58,101152,0
+IIIV.US,D,20230816,000000,22.57,22.71,22,22.35,85846,0
+IIIV.US,D,20230817,000000,22.5,22.5,21.9801,22.01,67877,0
+IIIV.US,D,20230818,000000,21.77,22.5,21.77,22.45,69458,0
+IIIV.US,D,20230821,000000,22.52,22.57,21.7952,22.03,66755,0
+IIIV.US,D,20230822,000000,22.12,22.79,21.92,22.75,99335,0
+IIIV.US,D,20230823,000000,22.8,23.19,22.3,23.07,86682,0
+IIIV.US,D,20230824,000000,22.92,23.36,22.53,22.77,138162,0
+IIIV.US,D,20230825,000000,22.87,23.75,22.655,22.86,83776,0
+IIIV.US,D,20230828,000000,22.94,23.13,22.52,22.63,63173,0
+IIIV.US,D,20230829,000000,22.6,23.1387,22.58,23.06,112092,0
+IIIV.US,D,20230830,000000,23.05,23.54,22.95,23.49,169786,0
+IIIV.US,D,20230831,000000,23.49,24.54,23.36,23.65,117141,0
+IIIV.US,D,20230901,000000,23.81,24.23,23.68,24.16,84869,0
+IIIV.US,D,20230905,000000,24,24,23.4,23.47,63582,0
+IIIV.US,D,20230906,000000,23.49,23.66,23.365,23.4,41093,0
+IIIV.US,D,20230907,000000,23.34,23.51,23.055,23.41,121580,0
+IIIV.US,D,20230908,000000,23.53,23.53,22.35,22.49,126225,0
+IIIV.US,D,20230911,000000,22.445,22.91,21.98,21.99,182035,0
+IIIV.US,D,20230912,000000,22.07,22.6,21.87,22.52,101484,0
+IIIV.US,D,20230913,000000,22.43,22.58,21.97,22,110414,0
+IIIV.US,D,20230914,000000,22.14,22.34,21.41,21.68,176259,0
+IIIV.US,D,20230915,000000,21.67,22.09,21.35,21.7,188178,0
+IIIV.US,D,20230918,000000,21.77,21.97,21.41,21.8,130485,0
+IIIV.US,D,20230919,000000,21.75,23.887,21.39,21.44,129770,0
+IIIV.US,D,20230920,000000,21.58,22.49,20.85,20.99,225143,0
+IIIV.US,D,20230921,000000,20.84,21.22,20.64,21.11,194037,0
+IIIV.US,D,20230922,000000,21.11,21.3,20.596,20.96,87838,0
+IIIV.US,D,20230925,000000,20.94,21.41,20.69,21.4,67937,0
+IIIV.US,D,20230926,000000,21.07,21.43,20.86,21.06,208997,0
+IIIV.US,D,20230927,000000,21.26,21.26,20.57,21.03,202502,0
+IIIV.US,D,20230928,000000,21.04,21.61,20.52,21.52,135489,0
+IIIV.US,D,20230929,000000,21.68,22.09,21.01,21.14,169692,0
+IIIV.US,D,20231002,000000,20.94,21.605,20.26,20.39,168285,0
+IIIV.US,D,20231003,000000,20.34,20.34,19.56,19.9,228893,0
+IIIV.US,D,20231004,000000,19.96,19.99,19.28,19.3,165954,0
+IIIV.US,D,20231005,000000,19.34,19.56,18.95,19.49,204603,0
+IIIV.US,D,20231006,000000,19.48,20.11,19.48,19.91,150006,0
+IIIV.US,D,20231009,000000,19.8,20.2,19.695,19.83,102157,0
+IIIV.US,D,20231010,000000,19.89,20.64,19.605,20.09,106280,0
+IIIV.US,D,20231011,000000,20.13,20.39,19.775,20.2,70320,0
+IIIV.US,D,20231012,000000,20.19,20.985,19.68,20,148894,0
+IIIV.US,D,20231013,000000,20.01,20.14,19.63,19.65,65815,0
+IIIV.US,D,20231016,000000,19.87,20.74,19.755,20.64,134023,0
+IIIV.US,D,20231017,000000,20.5,21.5,20.5,20.95,199310,0
+IIIV.US,D,20231018,000000,20.71,20.84,20.19,20.57,122241,0
+IIIV.US,D,20231019,000000,20.42,20.6,19.79,20.21,118402,0
+IIIV.US,D,20231020,000000,20.27,20.44,19.62,19.68,134385,0
+IIIV.US,D,20231023,000000,19.59,19.59,19,19.19,208502,0
+IIIV.US,D,20231024,000000,19.4,19.81,19.4,19.6,121224,0
+IIIV.US,D,20231025,000000,19.44,19.78,18.48,18.57,240493,0
+IIIV.US,D,20231026,000000,18.6,18.685,18.2,18.44,201093,0
+IIIV.US,D,20231027,000000,18.45,18.58,17.87,18.18,185693,0
+IIIV.US,D,20231030,000000,18.52,18.6,18.12,18.14,107887,0
+IIIV.US,D,20231031,000000,18.05,18.915,17.88,18.75,106006,0
+IIIV.US,D,20231101,000000,18.68,19.1,18.42,19.09,112361,0
+IIIV.US,D,20231102,000000,19.5,19.64,19.105,19.5,110226,0
+IIIV.US,D,20231103,000000,19.97,20.73,19.97,20.44,114647,0
+IIIV.US,D,20231106,000000,20.25,20.25,19.46,19.68,123850,0
+IIIV.US,D,20231107,000000,19.65,20.03,19.415,19.99,90473,0
+IIIV.US,D,20231108,000000,19.98,20.385,19.685,19.7,100060,0
+IIIV.US,D,20231109,000000,19.93,20.02,19.08,19.24,134163,0
+IIIV.US,D,20231110,000000,19.32,19.89,18.88,19.14,146907,0
+IIIV.US,D,20231113,000000,18.98,19.41,18.84,19,105007,0
+IIIV.US,D,20231114,000000,19.97,20.65,19.93,20.46,193102,0
+IIIV.US,D,20231115,000000,20.27,21,20.17,20.25,191990,0
+IIIV.US,D,20231116,000000,20.14,20.5271,19.44,20.3,158124,0
+IIIV.US,D,20231117,000000,20.33,20.33,19.415,19.84,250825,0
+IIIV.US,D,20231120,000000,19.76,20.79,19.6,20.75,246091,0
+IIIV.US,D,20231121,000000,20.62,20.87,20.31,20.36,108729,0
+IIIV.US,D,20231122,000000,20.4,21.05,20.4,20.59,83695,0
+IIIV.US,D,20231124,000000,20.48,20.79,20.32,20.37,64629,0
+IIIV.US,D,20231127,000000,20.15,20.3899,19.7,19.76,127272,0
+IIIV.US,D,20231128,000000,19.86,20.23,19.74,19.82,113599,0
+IIIV.US,D,20231129,000000,20.11,20.385,19.9,20.12,108266,0
+IIIV.US,D,20231130,000000,20.13,20.34,19.96,20.13,92035,0
+IIIV.US,D,20231201,000000,19.99,20.41,19.78,19.97,196482,0
+IIIV.US,D,20231204,000000,19.83,20.47,19.83,20.13,380539,0
+IIIV.US,D,20231205,000000,19.88,20.13,19.6,19.84,137331,0
+IIIV.US,D,20231206,000000,20.05,20.23,19.73,19.75,129893,0
+IIIV.US,D,20231207,000000,19.76,19.9199,19.295,19.53,110879,0
+IIIV.US,D,20231208,000000,19.6,20.4285,19.51,19.92,237829,0
+IIIV.US,D,20231211,000000,19.76,20.21,19.61,20.01,182919,0
+IIIV.US,D,20231212,000000,19.96,20.63,19.61,19.73,136302,0
+IIIV.US,D,20231213,000000,19.66,20.38,19.47,20.38,323778,0
+IIIV.US,D,20231214,000000,20.79,21.775,20.79,21.2,363689,0
+IIIV.US,D,20231215,000000,21.3,21.3,20.38,20.82,438617,0
+IIIV.US,D,20231218,000000,20.92,21.5,20.72,21.33,195521,0
+IIIV.US,D,20231219,000000,21.44,21.58,20.92,20.98,136947,0
+IIIV.US,D,20231220,000000,20.86,21.46,20.76,20.92,209575,0
+IIIV.US,D,20231221,000000,21.07,21.63,21.041,21.6,159144,0
+IIIV.US,D,20231222,000000,21.84,22.275,21.71,21.77,190697,0
+IIIV.US,D,20231226,000000,21.84,22.05,21.43,21.62,143585,0
+IIIV.US,D,20231227,000000,21.6,21.77,21.185,21.5,139440,0
+IIIV.US,D,20231228,000000,21.44,21.695,21.23,21.36,116343,0
+IIIV.US,D,20231229,000000,21.36,21.53,21.1245,21.17,198043,0
+IIIV.US,D,20240102,000000,21.1,21.32,20.405,21,166545,0
+IIIV.US,D,20240103,000000,20.72,21.0175,20.25,20.34,161286,0
+IIIV.US,D,20240104,000000,20.34,20.73,20.07,20.08,172953,0
+IIIV.US,D,20240105,000000,19.85,20.56,19.78,20.28,168578,0
+IIIV.US,D,20240108,000000,20.19,20.84,20.19,20.64,129781,0
+IIIV.US,D,20240109,000000,20.3,20.48,19.96,19.99,102984,0
+IIIV.US,D,20240110,000000,19.89,20.2,19.79,20.11,162473,0
+IIIV.US,D,20240111,000000,19.96,20.33,19.65,20.3,163912,0
+IIIV.US,D,20240112,000000,20.64,20.87,19.79,19.9,129403,0
+IIIV.US,D,20240116,000000,19.7,19.77,19.45,19.61,144984,0
+IIIV.US,D,20240117,000000,19.27,19.85,19.161,19.71,167126,0
+IIIV.US,D,20240118,000000,19.57,19.835,19.193,19.5,91604,0
+IIIV.US,D,20240119,000000,19.65,19.72,19.3,19.56,131265,0
+IIIV.US,D,20240122,000000,19.8,20.15,19.71,19.79,120660,0
+IIIV.US,D,20240123,000000,20,20.17,19.76,20.09,198861,0
+IIIV.US,D,20240124,000000,20.41,20.41,19.4,19.52,168316,0
+IIIV.US,D,20240125,000000,19.87,20.135,19.405,19.72,86904,0
+IIIV.US,D,20240126,000000,19.84,19.96,19.5,19.58,100719,0
+IIIV.US,D,20240129,000000,19.6,19.93,19.42,19.93,122183,0
+IIIV.US,D,20240130,000000,19.75,19.75,18.895,18.97,222530,0
+IIIV.US,D,20240131,000000,19.01,19.29,18.74,18.74,219905,0
+IIIV.US,D,20240201,000000,18.96,19.56,18.91,19.49,166155,0
+IIIV.US,D,20240202,000000,19.19,19.42,18.9537,19.24,138153,0
+IIIV.US,D,20240205,000000,18.99,18.99,18.47,18.47,109750,0
+IIIV.US,D,20240206,000000,18.47,19.08,18.47,18.81,97890,0
+IIIV.US,D,20240207,000000,18.84,18.905,18.34,18.52,117785,0
+IIIV.US,D,20240208,000000,18.55,19.005,18.4076,18.87,462042,0
+IIIV.US,D,20240209,000000,18.87,19.095,17.54,18.58,317357,0
+IIIV.US,D,20240212,000000,18.43,19.38,18.21,19.35,269977,0
+IIIV.US,D,20240213,000000,18.66,19.6,18.52,19.22,282089,0
+IIIV.US,D,20240214,000000,19.35,20.67,19.2,19.77,391657,0
+IIIV.US,D,20240215,000000,20.37,21.1,20.08,20.89,418285,0
+IIIV.US,D,20240216,000000,20.77,20.8,20.13,20.61,313836,0
+IIIV.US,D,20240220,000000,20.25,20.86,20.0899,20.82,195838,0
+IIIV.US,D,20240221,000000,20.61,20.87,20.51,20.7,342733,0
+IIIV.US,D,20240222,000000,20.79,21.55,20,21.51,434688,0
+IIIV.US,D,20240223,000000,22.64,22.84,21.62,22.35,726223,0
+IIIV.US,D,20240226,000000,22.25,22.59,21.8,21.88,272730,0
+IIIV.US,D,20240227,000000,22.05,23.04,21.87,22.97,367086,0
+IIIV.US,D,20240228,000000,22.72,22.97,22.34,22.77,226868,0
+IIIV.US,D,20240229,000000,23,23.2213,19.495,21.31,1555685,0
+IIIV.US,D,20240301,000000,21.49,21.6,20.8965,21.53,507569,0
+IIIV.US,D,20240304,000000,21.64,21.87,20.93,21.77,306811,0
+IIIV.US,D,20240305,000000,21.75,21.88,21.29,21.49,469115,0
+IIIV.US,D,20240306,000000,21.68,21.72,20.72,21.04,167722,0
+IIIV.US,D,20240307,000000,21.24,22.045,21.24,21.9,203400,0
+IIIV.US,D,20240308,000000,21.99,22.51,21.01,22.36,201531,0
+IIIV.US,D,20240311,000000,22.41,22.7,22.36,22.63,235128,0
+IIIV.US,D,20240312,000000,22.62,22.71,22.29,22.65,127065,0
+IIIV.US,D,20240313,000000,22.62,22.91,22.54,22.87,277742,0
+IIIV.US,D,20240314,000000,22.75,22.97,21.96,22,185079,0
+IIIV.US,D,20240315,000000,21.8,22.28,21.53,22,284068,0
+IIIV.US,D,20240318,000000,21.98,22.45,21.82,22.12,318356,0
+IIIV.US,D,20240319,000000,22.02,22.44,22.02,22.32,183161,0
+IIIV.US,D,20240320,000000,22.3,22.65,22.07,22.27,225707,0
+IIIV.US,D,20240321,000000,22.35,22.57,22.17,22.47,245848,0
+IIIV.US,D,20240322,000000,22.47,22.94,22.125,22.21,411465,0
+IIIV.US,D,20240325,000000,22.37,22.73,22.19,22.21,175405,0
+IIIV.US,D,20240326,000000,22.37,22.44,21.96,21.96,149047,0
+IIIV.US,D,20240327,000000,22.19,22.72,21.961,22.63,264000,0
+IIIV.US,D,20240328,000000,22.69,23.0299,22.6701,22.89,140937,0
+IIIV.US,D,20240401,000000,22.88,23.13,22.49,22.55,197576,0
+IIIV.US,D,20240402,000000,22.4,22.56,22.15,22.42,151079,0
+IIIV.US,D,20240403,000000,22.4,22.665,22.13,22.35,136715,0
+IIIV.US,D,20240404,000000,22.67,22.88,22.21,22.23,122672,0
+IIIV.US,D,20240405,000000,22.22,22.66,22.07,22.53,113189,0
+IIIV.US,D,20240408,000000,22.71,23.37,22.71,23.16,191126,0
+IIIV.US,D,20240409,000000,23.31,23.58,23.19,23.45,147571,0
+IIIV.US,D,20240410,000000,22.91,23.09,22.47,22.8,160012,0
+IIIV.US,D,20240411,000000,23,23.84,22.78,23.79,167509,0
+IIIV.US,D,20240412,000000,23.67,23.785,22.94,22.98,193156,0
+IIIV.US,D,20240415,000000,23.12,23.22,22.74,22.81,133356,0
+IIIV.US,D,20240416,000000,22.58,22.71,22.08,22.58,146245,0
+IIIV.US,D,20240417,000000,22.56,22.73,22.22,22.54,181865,0
+IIIV.US,D,20240418,000000,22.55,22.895,22.28,22.47,230940,0
+IIIV.US,D,20240419,000000,22.35,22.73,22.1,22.32,122487,0
+IIIV.US,D,20240422,000000,22.75,22.81,22.31,22.52,185860,0
+IIIV.US,D,20240423,000000,22.63,23.53,22.63,23.47,143277,0
+IIIV.US,D,20240424,000000,23.5,23.86,23.18,23.46,345615,0
+IIIV.US,D,20240425,000000,23.19,23.3,22.97,23.15,99003,0
+IIIV.US,D,20240426,000000,23.3,23.48,23.05,23.1,91264,0
+IIIV.US,D,20240429,000000,23.14,23.39,22.89,23.11,92537,0
+IIIV.US,D,20240430,000000,22.86,23.145,22.67,22.71,199399,0
+IIIV.US,D,20240501,000000,22.78,22.96,22.21,22.25,266522,0
+IIIV.US,D,20240502,000000,22.57,22.57,22.04,22.26,161782,0
+IIIV.US,D,20240503,000000,22.68,22.74,22.34,22.4,125013,0
+IIIV.US,D,20240506,000000,22.45,22.59,22.29,22.47,124696,0
+IIIV.US,D,20240507,000000,22.56,22.61,22.105,22.28,178486,0
+IIIV.US,D,20240508,000000,22.16,22.61,22.14,22.53,203261,0
+IIIV.US,D,20240509,000000,22.51,22.72,22.05,22.17,210706,0
+IIIV.US,D,20240510,000000,21,21.41,19.32,20.05,790880,0
+IIIV.US,D,20240513,000000,20.31,20.31,19.54,19.98,359681,0
+IIIV.US,D,20240514,000000,20.22,20.64,19.895,20,233891,0
+IIIV.US,D,20240515,000000,20.18,20.18,19.88,19.93,156051,0
+IIIV.US,D,20240516,000000,19.91,20.33,19.6855,19.9,244857,0
+IIIV.US,D,20240517,000000,20,20.19,19.23,19.55,234375,0
+IIIV.US,D,20240520,000000,19.5,19.73,19.22,19.25,190796,0
+IIIV.US,D,20240521,000000,19.2,19.71,19.07,19.25,229236,0
+IIIV.US,D,20240522,000000,19.16,19.43,19.1,19.25,179821,0
+IIIV.US,D,20240523,000000,19.33,19.33,18.75,18.93,165217,0
+IIIV.US,D,20240524,000000,18.99,19.155,18.82,18.94,109924,0
+IIIV.US,D,20240528,000000,19.07,19.55,18.98,19.53,216565,0
+IIIV.US,D,20240529,000000,19.37,19.81,19.02,19.14,260790,0
+IIIV.US,D,20240530,000000,19.12,19.86,19.12,19.39,220713,0
+IIIV.US,D,20240531,000000,19.57,19.61,19.08,19.48,235443,0
+IIIV.US,D,20240603,000000,19.62,19.85,19.31,19.5,186968,0
+IIIV.US,D,20240604,000000,19.34,19.53,19.07,19.11,237723,0
+IIIV.US,D,20240605,000000,19.13,19.45,18.79,19.13,303928,0
+IIIV.US,D,20240606,000000,19.13,19.3,18.77,19.27,192339,0
+IIIV.US,D,20240607,000000,19.02,19.27,18.91,19.09,201830,0
+IIIV.US,D,20240610,000000,18.94,19.385,18.85,19.32,173079,0
+IIIV.US,D,20240611,000000,19.13,19.605,19.13,19.6,189529,0
+IIIV.US,D,20240612,000000,19.98,20.19,19.65,19.73,424298,0
+IIIV.US,D,20240613,000000,19.68,20.09,19.5,19.97,243450,0
+IIIV.US,D,20240614,000000,19.73,20.12,19.6,20,181553,0
+IIIV.US,D,20240617,000000,20.03,20.055,19.55,19.97,246466,0
+IIIV.US,D,20240618,000000,19.94,20.14,19.325,19.66,216744,0
+IIIV.US,D,20240620,000000,19.59,19.88,19.5,19.8,125417,0
+IIIV.US,D,20240621,000000,19.87,19.87,19.3,19.51,179692,0
+IIIV.US,D,20240624,000000,19.63,19.92,19.48,19.85,185987,0
+IIIV.US,D,20240625,000000,19.82,19.92,19.565,19.67,142892,0
+IIIV.US,D,20240626,000000,19.55,19.83,19.15,19.75,126255,0
+IIIV.US,D,20240627,000000,23.49,23.49,21.69,22.14,841984,0
+IIIV.US,D,20240628,000000,22.18,22.34,21.45,22.08,1204521,0
+IIIV.US,D,20240701,000000,22.19,22.3,21.64,21.74,252478,0
+IIIV.US,D,20240702,000000,21.72,22.535,21.72,22.46,259716,0
+IIIV.US,D,20240703,000000,22.46,22.58,22.06,22.25,68519,0
+IIIV.US,D,20240705,000000,22.02,22.329,21.83,22.14,220947,0
+IIIV.US,D,20240708,000000,22.15,22.46,21.78,22.45,188507,0
+IIIV.US,D,20240709,000000,22.4,22.71,21.93,22.46,227481,0
+IIIV.US,D,20240710,000000,22.56,22.56,21.71,21.78,181059,0
+IIIV.US,D,20240711,000000,22.2,22.61,21.93,22.27,216222,0
+IIIV.US,D,20240712,000000,22.58,22.82,22.375,22.52,189463,0
+IIIV.US,D,20240715,000000,22.61,23.06,22.3,23,170908,0
+IIIV.US,D,20240716,000000,23.23,24,22.77,23.75,304102,0
+IIIV.US,D,20240717,000000,23.62,24,23.62,23.69,174138,0
+IIIV.US,D,20240718,000000,23.53,23.94,23.15,23.42,130499,0
+IIIV.US,D,20240719,000000,23.45,23.52,23.015,23.32,109194,0
+IIIV.US,D,20240722,000000,23.24,23.95,23.1,23.92,211329,0
+IIIV.US,D,20240723,000000,23.82,24.095,23.37,23.99,257391,0
+IIIV.US,D,20240724,000000,23.78,24.025,23.6,23.75,175919,0
+IIIV.US,D,20240725,000000,23.85,24.52,23.79,24.28,254732,0
+IIIV.US,D,20240726,000000,24.64,25.005,24.43,24.99,158384,0
+IIIV.US,D,20240729,000000,25.47,25.51,24.6,24.84,110221,0
+IIIV.US,D,20240730,000000,24.99,25.085,24.73,24.91,212677,0
+IIIV.US,D,20240731,000000,25.01,25.01,24.37,24.51,400891,0
+IIIV.US,D,20240801,000000,24.51,24.84,23.99,24.12,219810,0
+IIIV.US,D,20240802,000000,23.75,24.03,23.34,23.74,283548,0
+IIIV.US,D,20240805,000000,22.61,23.455,22.395,23.33,203274,0
+IIIV.US,D,20240806,000000,23.33,23.87,23.28,23.72,218600,0
+IIIV.US,D,20240807,000000,24.05,24.05,23.37,23.64,280251,0
+IIIV.US,D,20240808,000000,23.65,24.485,23.4691,24.23,152376,0
+IIIV.US,D,20240809,000000,22.86,24.07,20.9,22.42,337635,0
+IIIV.US,D,20240812,000000,22.25,22.25,20.88,20.96,247275,0
+IIIV.US,D,20240813,000000,20.99,21.375,20.66,21.03,273586,0
+IIIV.US,D,20240814,000000,20.95,21.06,20.75,21.02,232505,0
+IIIV.US,D,20240815,000000,21.47,21.47,21.09,21.22,242765,0
+IIIV.US,D,20240816,000000,21.19,21.75,21.19,21.56,182764,0
+IIIV.US,D,20240819,000000,21.6,21.83,21.37,21.37,209227,0
+IIIV.US,D,20240820,000000,21.24,21.42,21.095,21.18,160505,0
+IIIV.US,D,20240821,000000,21.26,21.55,21.08,21.53,152593,0
+IIIV.US,D,20240822,000000,21.5,21.675,21.26,21.32,185824,0
+IIIV.US,D,20240823,000000,21.47,21.92,21.23,21.83,113265,0
+IIIV.US,D,20240826,000000,22.02,22.72,21.95,22.5,139080,0
+IIIV.US,D,20240827,000000,22.5,22.75,22.07,22.26,100417,0
+IIIV.US,D,20240828,000000,22.25,22.3699,21.85,21.85,136736,0
+IIIV.US,D,20240829,000000,22.06,22.58,22.005,22.29,79206,0
+IIIV.US,D,20240830,000000,22.31,22.7,22.2599,22.66,88671,0
+IIIV.US,D,20240903,000000,22.39,22.8,21.92,21.99,144070,0
+IIIV.US,D,20240904,000000,21.89,22.05,21.515,21.56,104226,0
+IIIV.US,D,20240905,000000,21.66,21.85,21.54,21.6,88985,0
+IIIV.US,D,20240906,000000,21.56,21.675,21.12,21.37,189770,0
+IIIV.US,D,20240909,000000,21.4,21.73,21.12,21.25,164605,0
+IIIV.US,D,20240910,000000,21.305,21.57,21.25,21.56,101503,0
+IIIV.US,D,20240911,000000,21.38,21.64,20.97,21.55,121483,0
+IIIV.US,D,20240912,000000,21.69,21.93,21.55,21.75,86222,0
+IIIV.US,D,20240913,000000,21.93,22.335,21.8,22.02,92001,0
+IIIV.US,D,20240916,000000,22.13,22.41,21.94,22.37,130919,0
+IIIV.US,D,20240917,000000,22.57,22.645,22.27,22.37,98857,0
+IIIV.US,D,20240918,000000,22.31,22.63,21.88,21.89,99712,0
+IIIV.US,D,20240919,000000,22.26,22.75,21.9501,22.67,168022,0
+IIIV.US,D,20240920,000000,22.54,22.54,21.95,21.99,394449,0
+IIIV.US,D,20240923,000000,22.01,22.245,21.545,21.68,237883,0
+IIIV.US,D,20240924,000000,21.67,21.75,21.41,21.55,250027,0
+IIIV.US,D,20240925,000000,21.55,21.65,20.42,20.5,295054,0
+IIIV.US,D,20240926,000000,20.76,21.168,20.51,21.15,400308,0
+IIIV.US,D,20240927,000000,21.43,21.9299,21.02,21.13,240731,0
+IIIV.US,D,20240930,000000,21.1,21.62,21.1,21.31,179743,0
+IIIV.US,D,20241001,000000,21.15,21.34,20.83,21.01,126824,0
+IIIV.US,D,20241002,000000,20.97,21.22,20.8,21.15,148696,0
+IIIV.US,D,20241003,000000,20.81,21.365,20.65,21.29,147287,0
+IIIV.US,D,20241004,000000,21.56,22.04,21.24,21.96,378109,0
+IIIV.US,D,20241007,000000,21.88,22.75,21.71,22.67,573092,0
+IIIV.US,D,20241008,000000,22.73,23.11,22.6,23.03,294907,0
+IIIV.US,D,20241009,000000,23.03,23.45,23.03,23.4,512216,0
+IIIV.US,D,20241010,000000,23.18,23.47,22.29,22.3,492948,0
+IIIV.US,D,20241011,000000,22.18,22.94,22.16,22.61,167775,0
+IIIV.US,D,20241014,000000,22.59,22.67,22.16,22.38,274339,0
+IIIV.US,D,20241015,000000,22.38,22.96,22.12,22.74,251272,0
+IIIV.US,D,20241016,000000,22.84,23.335,22.52,23.19,162681,0
+IIIV.US,D,20241017,000000,23.16,23.22,22.77,22.86,121235,0
+IIIV.US,D,20241018,000000,22.92,23.225,22.86,22.88,112344,0
+IIIV.US,D,20241021,000000,22.92,23.1,22.72,22.99,202435,0
+IIIV.US,D,20241022,000000,22.95,23.025,22.63,22.74,149083,0
+IIIV.US,D,20241023,000000,22.63,22.92,22.605,22.75,107283,0
+IIIV.US,D,20241024,000000,22.84,23.18,22.83,22.89,132589,0
+IIIV.US,D,20241025,000000,23.03,23.13,22.825,22.86,79033,0
+IIIV.US,D,20241028,000000,23.12,23.36,22.98,23.28,118201,0
+IIIV.US,D,20241029,000000,23.22,23.515,23.09,23.16,98388,0
+IIIV.US,D,20241030,000000,23.08,23.43,23.06,23.08,73522,0
+IIIV.US,D,20241031,000000,23.08,23.47,22.98,22.99,98356,0
+IIIV.US,D,20241101,000000,23.03,23.445,22.89,23.03,122733,0
+IIIV.US,D,20241104,000000,23.07,23.41,22.965,23.19,119201,0
+IIIV.US,D,20241105,000000,23.15,23.66,23.11,23.66,185694,0
+IIIV.US,D,20241106,000000,24.99,25.535,24.09,25.07,241108,0
+IIIV.US,D,20241107,000000,25,25.515,24.95,25.22,268531,0
+IIIV.US,D,20241108,000000,25.31,25.55,25.09,25.23,96458,0
+IIIV.US,D,20241111,000000,25.58,25.96,25.38,25.92,142740,0
+IIIV.US,D,20241112,000000,25.92,25.95,25.36,25.78,329403,0
+IIIV.US,D,20241113,000000,25.9,26,25.59,25.6,196593,0
+IIIV.US,D,20241114,000000,25.73,25.73,24.69,24.87,541288,0
+IIIV.US,D,20241115,000000,24.99,25.32,24.73,24.82,152974,0
+IIIV.US,D,20241118,000000,24.71,24.94,24.15,24.4,199276,0
+IIIV.US,D,20241119,000000,23.44,24.6,22.945,23.19,305377,0
+IIIV.US,D,20241120,000000,23.27,24.13,23.27,24.11,189615,0
+IIIV.US,D,20241121,000000,24.39,24.54,23.325,23.38,285101,0
+IIIV.US,D,20241122,000000,23.47,24.02,23.34,23.67,375551,0
+IIIV.US,D,20241125,000000,23.8,24.44,23.71,24.02,324412,0
+IIIV.US,D,20241126,000000,23.87,24.23,23.76,23.79,145433,0
+IIIV.US,D,20241127,000000,26.66,26.66,24.58,24.86,487887,0
+IIIV.US,D,20241129,000000,24.97,25.3,24.77,24.8,144976,0
+IIIV.US,D,20241202,000000,24.86,25.376,24.64,25.03,197462,0
+IIIV.US,D,20241203,000000,25.01,25.01,24.49,24.75,161981,0
+IIIV.US,D,20241204,000000,24.79,25.305,24.49,24.55,196694,0
+IIIV.US,D,20241205,000000,24.53,24.6,23.215,23.28,321205,0
+IIIV.US,D,20241206,000000,23.43,24,23.3117,23.38,256174,0
+IIIV.US,D,20241209,000000,23.42,23.55,22.75,23.12,271605,0
+IIIV.US,D,20241210,000000,23.26,23.65,22.72,23.35,220666,0
+IIIV.US,D,20241211,000000,23.5,23.57,23.25,23.55,172324,0
+IIIV.US,D,20241212,000000,23.55,23.65,23.305,23.46,101041,0
+IIIV.US,D,20241213,000000,23.38,23.41,22.41,22.45,186411,0
+IIIV.US,D,20241216,000000,22.42,22.84,22.23,22.46,258283,0
+IIIV.US,D,20241217,000000,22.38,22.8699,22.37,22.47,267698,0
+IIIV.US,D,20241218,000000,22.67,23.29,22.2,22.42,813345,0
+IIIV.US,D,20241219,000000,22.71,23.53,22.53,23.46,254944,0
+IIIV.US,D,20241220,000000,23.25,23.89,23.19,23.34,420703,0
+IIIV.US,D,20241223,000000,23.18,23.6,23,23.06,166482,0
+IIIV.US,D,20241224,000000,22.97,23.3443,22.97,23.3,61306,0
+IIIV.US,D,20241226,000000,23.12,24.03,23.12,24.02,109263,0
+IIIV.US,D,20241227,000000,23.89,24.055,23.38,23.91,137207,0
+IIIV.US,D,20241230,000000,23.62,23.73,23.135,23.67,103240,0
+IIIV.US,D,20241231,000000,23.73,23.96,23.04,23.04,434521,0
+IIIV.US,D,20250102,000000,23.1,23.63,22.98,23.29,765844,0
+IIIV.US,D,20250103,000000,23.27,23.79,23,23.52,664553,0
+IIIV.US,D,20250106,000000,23.6,24.02,23.3862,23.87,250294,0
+IIIV.US,D,20250107,000000,23.85,24.07,23.2,23.85,211109,0
+IIIV.US,D,20250108,000000,23.74,24.06,23.48,23.93,147890,0
+IIIV.US,D,20250110,000000,23.71,23.91,23.29,23.39,210896,0
+IIIV.US,D,20250113,000000,23.1,23.465,22.98,23.33,173179,0
+IIIV.US,D,20250114,000000,23.42,23.74,23.285,23.66,132522,0
+IIIV.US,D,20250115,000000,24.12,24.22,23.76,23.8,233485,0
+IIIV.US,D,20250116,000000,23.81,24.04,23.7306,23.94,138719,0
+IIIV.US,D,20250117,000000,24.15,24.21,23.5,23.71,167890,0
+IIIV.US,D,20250121,000000,23.79,24.18,23.76,24.18,112515,0
+IIIV.US,D,20250122,000000,24.04,24.4,23.7,24.35,292111,0
+IIIV.US,D,20250123,000000,24.35,24.61,23.4875,23.84,765421,0
+IIIV.US,D,20250124,000000,23.55,24.315,23.55,24.31,277745,0
+IIIV.US,D,20250127,000000,24.02,25,23.98,24.96,289677,0
+IIIV.US,D,20250128,000000,24.95,25.59,24.775,25.55,254168,0
+IIIV.US,D,20250129,000000,25.51,25.685,25.12,25.51,222954,0
+IIIV.US,D,20250130,000000,25.66,26.06,25.1,25.12,202849,0
+IIIV.US,D,20250131,000000,25.09,25.42,24.8,24.89,194935,0
+IIIV.US,D,20250203,000000,24.39,25.02,24.3235,24.97,155865,0
+IIIV.US,D,20250204,000000,24.9,25.605,24.88,25.53,182217,0
+IIIV.US,D,20250205,000000,25.6,26.03,25.46,25.5,254142,0
+IIIV.US,D,20250206,000000,25.5,25.71,25.22,25.68,205267,0
+IIIV.US,D,20250207,000000,26.94,28.47,26.11,28.22,461627,0
+IIIV.US,D,20250210,000000,28.5,29.795,28.22,29.22,461651,0
+IIIV.US,D,20250211,000000,29.17,29.68,28.6,29.67,387541,0
+IIIV.US,D,20250212,000000,29.36,29.57,28.545,28.93,304725,0
+IIIV.US,D,20250213,000000,29.05,29.11,28.54,28.78,139644,0
+IIIV.US,D,20250214,000000,28.8,29.15,27.96,29.07,407707,0
+IIIV.US,D,20250218,000000,28.83,29.58,28.83,29.5,176150,0
+IIIV.US,D,20250219,000000,29.29,29.6,28.23,28.67,204606,0
+IIIV.US,D,20250220,000000,28.61,29.66,27.93,27.98,220812,0
+IIIV.US,D,20250221,000000,28.6,29.46,26.96,27.71,286592,0
+IIIV.US,D,20250224,000000,27.73,27.73,26.83,26.83,171736,0
+IIIV.US,D,20250225,000000,26.72,27.2465,26,26.23,157577,0
+IIIV.US,D,20250226,000000,26.19,26.66,26.075,26.16,124556,0
+IIIV.US,D,20250227,000000,26.59,27.9499,25.74,25.77,104599,0
+IIIV.US,D,20250228,000000,25.55,26.005,25.4303,25.93,163993,0
+IIIV.US,D,20250303,000000,26.02,26.46,25.33,25.43,117933,0
+IIIV.US,D,20250304,000000,25.22,25.73,24.28,24.91,469702,0
+IIIV.US,D,20250305,000000,24.81,25.52,24.62,25.4,157099,0
+IIIV.US,D,20250306,000000,25.26,25.6,23.98,24.81,181698,0
+IIIV.US,D,20250307,000000,24.65,25.5,23.97,25.06,180365,0
+IIIV.US,D,20250310,000000,24.8,24.9,23.99,24.08,126691,0
+IIIV.US,D,20250311,000000,24.2,24.28,23.4409,23.62,100463,0
+IIIV.US,D,20250312,000000,23.72,24.889,23.4009,23.7,109830,0
+IIIV.US,D,20250313,000000,23.7,24.48,23.11,23.2,109083,0
+IIIV.US,D,20250314,000000,23.56,23.82,23.06,23.41,150809,0
+IIIV.US,D,20250317,000000,23.35,24.07,23.01,24.015,175826,0
+IIIV.US,D,20250318,000000,23.97,24.655,23.66,24.02,139659,0
+IIIV.US,D,20250319,000000,24,24.905,23.91,24.71,233726,0
+IIIV.US,D,20250320,000000,24.38,24.92,24.29,24.58,139741,0
+IIIV.US,D,20250321,000000,24.29,24.83,24.115,24.77,567238,0
+IIIV.US,D,20250324,000000,25,25.46,24.67,25.39,196292,0
+IIIV.US,D,20250325,000000,25.38,25.65,25.17,25.6,138562,0
+IIIV.US,D,20250326,000000,25.63,26.06,25.15,25.22,137042,0
+IIIV.US,D,20250327,000000,25.21,25.545,25.03,25.37,175731,0
+IIIV.US,D,20250328,000000,25.29,25.29,24.31,24.59,157026,0
+IIIV.US,D,20250331,000000,24.2,24.77,24.06,24.67,186831,0
+IIIV.US,D,20250401,000000,24.58,25,24.0651,24.84,129882,0
+IIIV.US,D,20250402,000000,24.67,25.18,24.445,25.12,95722,0
+IIIV.US,D,20250403,000000,24.24,24.595,23.82,24.095,199611,0
+IIIV.US,D,20250404,000000,23.8,23.99,23.095,23.75,365261,0
+IIIV.US,D,20250407,000000,23.63,24.28,22.21,23.25,507398,0
+IIIV.US,D,20250408,000000,23.79,24.04,22.43,22.76,350775,0
+IIIV.US,D,20250409,000000,22.62,24.38,22.61,24.18,810075,0
+IIIV.US,D,20250410,000000,23.68,23.74,22.95,23.61,295842,0
+IIIV.US,D,20250411,000000,23.57,24.37,23.09,24.13,274073,0
+IIIV.US,D,20250414,000000,24.36,24.69,24,24.59,204369,0
+IIIV.US,D,20250415,000000,24.68,24.96,24.1,24.91,171515,0
+IIIV.US,D,20250416,000000,24.79,25.195,24.66,25.1,195909,0
+IIIV.US,D,20250417,000000,25.02,25.3,24.34,25.15,193660,0
+IIIV.US,D,20250421,000000,25.05,25.05,23.91,24.49,284891,0
+IIIV.US,D,20250422,000000,24.66,25.525,24.56,25.37,136190,0
+IIIV.US,D,20250423,000000,25.96,26.2928,25.36,25.425,153408,0
+IIIV.US,D,20250424,000000,25.46,25.54,25.13,25.51,111814,0
+IIIV.US,D,20250425,000000,25.26,25.34,25.02,25.21,97569,0
+IIIV.US,D,20250428,000000,25.26,25.3,24.79,25.18,151364,0
+IIIV.US,D,20250429,000000,25.11,25.655,25.065,25.51,139702,0
+IIIV.US,D,20250430,000000,25.13,25.27,24.75,25.12,131353,0
+IIIV.US,D,20250501,000000,25.29,25.355,24.94,25.18,92958,0
+IIIV.US,D,20250502,000000,25.33,25.66,25.2048,25.39,81449,0
+IIIV.US,D,20250505,000000,24.6,25.76,24.58,25.51,109514,0
+IIIV.US,D,20250506,000000,25.5,26.41,25.5,26.31,385587,0
+IIIV.US,D,20250507,000000,26.34,26.98,26.19,26.57,275469,0
+IIIV.US,D,20250508,000000,26.65,27.27,26.5,26.9,247377,0
+IIIV.US,D,20250509,000000,24.46,26.22,22.84,25.66,809682,0
+IIIV.US,D,20250512,000000,25.66,26.095,24.9505,25.36,552193,0
+IIIV.US,D,20250513,000000,25.35,25.4563,24.3,24.8,778267,0
+IIIV.US,D,20250514,000000,24.94,26.87,24.76,26.75,612799,0
+IIIV.US,D,20250515,000000,26.62,26.95,26.295,26.4,261864,0
+IIIV.US,D,20250516,000000,26.34,26.685,25.435,26.2,282575,0
+IIIV.US,D,20250519,000000,26.01,26.19,24.7,25.27,291492,0
+IIIV.US,D,20250520,000000,25.31,25.89,25.03,25.84,385530,0
+IIIV.US,D,20250521,000000,25.72,26.04,24.9,25.06,296050,0
+IIIV.US,D,20250522,000000,24.95,25.5,24.8,25.12,184263,0
+IIIV.US,D,20250523,000000,24.85,25.285,24.35,24.99,192969,0
+IIIV.US,D,20250527,000000,25.2,25.72,24.91,25.33,248034,0
+IIIV.US,D,20250528,000000,25.28,25.42,24.88,25.09,738455,0
+IIIV.US,D,20250529,000000,25.13,25.64,24.91,25.29,494988,0
+IIIV.US,D,20250530,000000,25.18,25.7,24.68,24.71,1179635,0
+IIIV.US,D,20250602,000000,24.59,24.74,23.8,23.83,602081,0
+IIIV.US,D,20250603,000000,23.79,24.88,23.625,24.82,467253,0
+IIIV.US,D,20250604,000000,24.87,25.14,24.65,25.02,319204,0
+IIIV.US,D,20250605,000000,25.17,25.28,24.85,24.86,347147,0
+IIIV.US,D,20250606,000000,24.99,25.2,23.86,24.83,405118,0
+IIIV.US,D,20250609,000000,25.03,25.195,24.5,24.8,383877,0
+IIIV.US,D,20250610,000000,24.96,25.08,24.68,24.79,203441,0
+IIIV.US,D,20250611,000000,24.81,25.01,24.675,24.76,240275,0
+IIIV.US,D,20250612,000000,24.7,24.7855,24.29,24.32,335396,0
+IIIV.US,D,20250613,000000,23.96,24.305,22.64,22.84,476647,0
+IIIV.US,D,20250616,000000,23.13,24.42,23,23.98,582613,0
+IIIV.US,D,20250617,000000,23.8,24.69,23.8,24.64,489021,0
+IIIV.US,D,20250618,000000,24.71,25.58,24.49,25.56,344310,0
+IIIV.US,D,20250620,000000,25.6,25.8,24.565,24.62,674239,0
+IIIV.US,D,20250623,000000,24.48,25.3,24.35,25.22,416930,0
+IIIV.US,D,20250624,000000,25.33,26.03,25.11,25.66,294169,0
+IIIV.US,D,20250625,000000,25.76,26.05,25.21,25.31,503852,0
+IIIV.US,D,20250626,000000,25.47,25.82,25.14,25.7,333143,0
+IIIV.US,D,20250627,000000,25.83,26.68,25.6,26.435,726900,0
+IIIV.US,D,20250630,000000,26.55,27.87,26.55,27.48,435728,0
+IIIV.US,D,20250701,000000,27.3,28.32,27.03,27.81,366398,0
+IIIV.US,D,20250702,000000,27.81,28.65,27.585,28.59,323796,0
+IIIV.US,D,20250703,000000,28.66,29.28,28.515,29,184027,0
+IIIV.US,D,20250707,000000,28.9,29.44,28.69,29.06,516546,0
+IIIV.US,D,20250708,000000,29.3,29.69,28.63,28.8,573756,0
+IIIV.US,D,20250709,000000,28.96,29.65,28.5675,29.61,302149,0
+IIIV.US,D,20250710,000000,29.59,30.1,28.915,28.94,277193,0
+IIIV.US,D,20250711,000000,28.69,28.895,28.055,28.24,203245,0
+IIIV.US,D,20250714,000000,28.25,28.68,28,28.09,334052,0
+IIIV.US,D,20250715,000000,28.2,28.7698,27.51,28.07,394976,0
+IIIV.US,D,20250716,000000,28.15,29.18,28.02,28.79,479362,0
+IIIV.US,D,20250717,000000,28.78,29.2394,28.63,29,354195,0
+IIIV.US,D,20250718,000000,29.31,29.48,28.61,28.63,337467,0
+IIIV.US,D,20250721,000000,28.7,29.18,28.67,28.89,373322,0
+IIIV.US,D,20250722,000000,28.91,29.33,28.78,28.81,276313,0
+IIIV.US,D,20250723,000000,28.8,29.305,28.51,29,271508,0
+IIIV.US,D,20250724,000000,29,29.16,28.47,28.5,217742,0
+IIIV.US,D,20250725,000000,28.62,28.9942,28.43,28.69,188724,0
+IIIV.US,D,20250728,000000,28.85,29.53,28.67,28.92,217263,0
+IIIV.US,D,20250729,000000,29.18,29.525,28.18,28.65,136245,0
+IIIV.US,D,20250730,000000,28.75,28.89,28.375,28.48,330322,0
+IIIV.US,D,20250731,000000,28.45,28.45,27.7,27.98,384458,0
+IIIV.US,D,20250801,000000,27.76,28.5,27.725,28,338595,0
+IIIV.US,D,20250804,000000,28.18,28.82,28.12,28.48,214723,0
+IIIV.US,D,20250805,000000,28.62,28.65,28.06,28.1,342780,0
+IIIV.US,D,20250806,000000,28.03,28.61,28.02,28.41,184399,0
+IIIV.US,D,20250807,000000,28.69,28.83,28.02,28.5,194493,0
+IIIV.US,D,20250808,000000,30,32.33,29.94,31.71,581537,0
+IIIV.US,D,20250811,000000,32.1,32.31,31.23,31.46,361328,0
+IIIV.US,D,20250812,000000,31.5,32.19,31.35,32.11,256392,0
+IIIV.US,D,20250813,000000,32.5,33.44,32.25,32.95,364052,0
+IIIV.US,D,20250814,000000,32.58,32.695,31.75,31.94,215483,0
+IIIV.US,D,20250815,000000,32.01,32.16,31.26,31.36,299758,0
+IIIV.US,D,20250818,000000,31.36,31.81,31.14,31.32,213111,0
+IIIV.US,D,20250819,000000,31.3,31.67,31,31.08,241374,0
+IIIV.US,D,20250820,000000,31.11,31.645,30.6,30.79,155483,0
+IIIV.US,D,20250821,000000,30.77,31.26,30.09,30.5,176200,0
+IIIV.US,D,20250822,000000,30.63,31.82,30.45,31.63,573226,0
+IIIV.US,D,20250825,000000,31.38,31.67,30.97,31.06,209035,0
+IIIV.US,D,20250826,000000,30.99,31.41,30.6,30.74,167043,0
+IIIV.US,D,20250827,000000,30.74,31.49,30.64,30.96,153410,0
+IIIV.US,D,20250828,000000,31.15,31.53,30.89,31.38,146694,0
+IIIV.US,D,20250829,000000,31.37,32,31.29,31.45,206971,0
+IIIV.US,D,20250902,000000,31.04,31.59,30.58,30.63,178353,0
+IIIV.US,D,20250903,000000,30.41,30.41,29.2,29.42,240297,0
+IIIV.US,D,20250904,000000,29.5,30.16,29.22,30.14,127333,0
+IIIV.US,D,20250905,000000,30.23,30.78,30.005,30.58,120711,0
+IIIV.US,D,20250908,000000,30.72,31.55,30.46,30.95,163641,0
+IIIV.US,D,20250909,000000,30.97,31.05,30.53,31.04,130301,0
+IIIV.US,D,20250910,000000,31.01,31.19,29.99,30.17,128359,0
+IIIV.US,D,20250911,000000,30.34,31.2,30.2,31.15,141899,0
+IIIV.US,D,20250912,000000,30.98,30.98,30.26,30.31,128437,0
+IIIV.US,D,20250915,000000,30.26,30.91,30.26,30.78,126640,0
+IIIV.US,D,20250916,000000,30.75,31.21,30.505,31.07,199402,0
+IIIV.US,D,20250917,000000,30.93,30.98,29.87,30.5,278620,0
+IIIV.US,D,20250918,000000,30.81,32.31,30.81,32.18,202081,0
+IIIV.US,D,20250919,000000,32.18,32.48,31.6,32.07,582168,0
+IIIV.US,D,20250922,000000,31.82,32,31.18,31.87,211509,0
+IIIV.US,D,20250923,000000,32.01,32.15,31.24,31.44,127359,0
+IIIV.US,D,20250924,000000,31.53,32.17,31.495,31.71,168899,0
+IIIV.US,D,20250925,000000,31.54,31.64,30.62,31.57,147792,0
+IIIV.US,D,20250926,000000,31.49,32.72,31.49,32.02,233180,0
+IIIV.US,D,20250929,000000,32.06,32.775,31.443,32.7,178607,0
+IIIV.US,D,20250930,000000,32.71,32.87,32.04,32.46,181322,0
+IIIV.US,D,20251001,000000,32.11,32.22,31.385,32.16,142390,0
+IIIV.US,D,20251002,000000,32.16,32.6,31.75,32.53,140980,0
+IIIV.US,D,20251003,000000,32.49,33.35,32.49,33.04,117576,0
+IIIV.US,D,20251006,000000,33.12,33.59,32.88,32.92,130066,0
+IIIV.US,D,20251007,000000,32.93,32.93,31.7304,31.99,98282,0
+IIIV.US,D,20251008,000000,32.26,32.37,30.9,31.67,176125,0
+IIIV.US,D,20251009,000000,31.78,32.02,31.26,31.79,86818,0
+IIIV.US,D,20251010,000000,31.8,32.115,30.535,30.56,114085,0
+IIIV.US,D,20251013,000000,30.85,31.25,30.56,31.02,91859,0
+IIIV.US,D,20251014,000000,30.72,31.84,30.72,31.65,103274,0
+IIIV.US,D,20251015,000000,31.79,32.21,31.6,32.09,112916,0
+IIIV.US,D,20251016,000000,32.03,32.33,31.55,31.97,141158,0
+IIIV.US,D,20251017,000000,31.83,32.0925,31.56,31.62,107046,0
+IIIV.US,D,20251020,000000,31.85,32.64,31.17,32.34,107759,0
+IIIV.US,D,20251021,000000,32.18,32.63,30.85,30.97,255758,0
+IIIV.US,D,20251022,000000,30.91,31.67,30.45,31.67,201938,0
+IIIV.US,D,20251023,000000,31.71,32.11,31.32,31.91,194495,0
+IIIV.US,D,20251024,000000,32.26,33.97,32,33.03,231494,0
+IIIV.US,D,20251027,000000,33.24,33.7,32.87,33.11,165996,0
+IIIV.US,D,20251028,000000,33.01,33.53,32.9375,33.08,145790,0
+IIIV.US,D,20251029,000000,32.99,33.21,31.5,31.78,179848,0
+IIIV.US,D,20251030,000000,31.48,31.685,30.62,30.89,164855,0
+IIIV.US,D,20251031,000000,30.81,31.331,30.62,30.75,132768,0
+IIIV.US,D,20251103,000000,30.76,31.325,29.9,30.68,226790,0
+IIIV.US,D,20251104,000000,30.33,30.745,29.76,30.03,143498,0
+IIIV.US,D,20251105,000000,30.12,31.25,29.48,30.11,241068,0
+IIIV.US,D,20251106,000000,30.05,30.12,29.47,29.54,125782,0
+IIIV.US,D,20251107,000000,29.52,29.8,29.1923,29.49,107711,0
+IIIV.US,D,20251110,000000,29.96,30.085,29.2,29.38,97792,0
+IIIV.US,D,20251111,000000,29.37,29.54,28.7813,29.29,97286,0
+IIIV.US,D,20251112,000000,29.45,29.625,29.11,29.33,161039,0
+IIIV.US,D,20251113,000000,29.15,29.28,28.4,28.54,272513,0
+IIIV.US,D,20251114,000000,28.08,29.16,28.01,28.85,207101,0
+IIIV.US,D,20251117,000000,28.67,29.69,28.67,29.025,269917,0
+IIIV.US,D,20251118,000000,23.14,26.565,22,25.965,775901,0
+IIIV.US,D,20251119,000000,25.66,26.41,24.195,24.195,588778,0
+IIIV.US,D,20251120,000000,24.6,25.2,23.2494,23.44,465744,0
+IIIV.US,D,20251121,000000,23.55,24.63,23.55,23.94,435223,0
+IIIV.US,D,20251124,000000,23.8,24.38,23.695,23.88,355453,0
+IIIV.US,D,20251125,000000,24.1,25.035,24,24.32,202553,0
+IIIV.US,D,20251126,000000,24.21,24.43,23.49,23.57,409785,0
+IIIV.US,D,20251128,000000,23.73,23.98,23.56,23.67,145391,0
+IIIV.US,D,20251201,000000,23.6,24.01,23.15,23.59,383032,0
+IIIV.US,D,20251202,000000,23.7,24.14,22.68,22.74,378964,0
+IIIV.US,D,20251203,000000,22.74,23.515,22.571,23.36,287006,0
+IIIV.US,D,20251204,000000,23.43,23.502,23.08,23.09,249715,0
+IIIV.US,D,20251205,000000,23.18,23.855,22.97,23.21,210189,0
+IIIV.US,D,20251208,000000,23.35,23.72,23.14,23.46,242667,0
+IIIV.US,D,20251209,000000,23.5,24.565,23.405,23.9,409363,0
+IIIV.US,D,20251210,000000,23.8,24.54,23.8,24.53,451399,0
+IIIV.US,D,20251211,000000,24.67,25.51,24.31,25.48,268132,0
+IIIV.US,D,20251212,000000,25.43,25.96,25.21,25.45,418546,0
+IIIV.US,D,20251215,000000,25.35,25.8,24.65,25.05,400462,0
+IIIV.US,D,20251216,000000,25,25.64,24.92,25.57,319041,0
+IIIV.US,D,20251217,000000,25.45,25.97,25.45,25.67,316186,0
+IIIV.US,D,20251218,000000,25.83,26.51,25.83,26.29,272075,0
+IIIV.US,D,20251219,000000,26.24,26.625,25.785,25.9,712734,0
+IIIV.US,D,20251222,000000,25.93,26.64,25.93,26.47,296064,0
+IIIV.US,D,20251223,000000,26.27,26.715,26.175,26.3,255343,0
+IIIV.US,D,20251224,000000,26.26,26.53,26.08,26.32,156193,0
+IIIV.US,D,20251226,000000,26.38,26.7722,25.95,26.16,128224,0
+IIIV.US,D,20251229,000000,26.06,26.47,24.38,26.3,248300,0
+IIIV.US,D,20251230,000000,26.27,26.6,25.855,25.9,182443,0
+IIIV.US,D,20251231,000000,25.9,25.995,25.12,25.19,223820,0
+IIIV.US,D,20260102,000000,25.19,25.65,24.845,25.25,277899,0
+IIIV.US,D,20260105,000000,25.25,26.52,25.25,26.37,207878,0
+IIIV.US,D,20260106,000000,26.15,27.255,26.15,27.02,295675,0
+IIIV.US,D,20260107,000000,27.12,27.56,26.875,27.45,148810,0
+IIIV.US,D,20260108,000000,27.28,27.585,27.17,27.25,213664,0
+IIIV.US,D,20260109,000000,27.25,27.86,26.75,27.44,168572,0
+IIIV.US,D,20260112,000000,27.26,27.7,26.625,27.07,294603,0
+IIIV.US,D,20260113,000000,27.15,27.39,26.64,26.85,254543,0
+IIIV.US,D,20260114,000000,26.88,27.505,26.73,27.02,218984,0
+IIIV.US,D,20260115,000000,27.13,27.46,25.6,25.67,383795,0
+IIIV.US,D,20260116,000000,25.72,26.5258,24.81,24.85,378330,0
+IIIV.US,D,20260120,000000,24.32,25.02,24.32,24.7,276614,0
+IIIV.US,D,20260121,000000,24.98,25.39,24,24.24,395613,0
+IIIV.US,D,20260122,000000,24.47,24.98,24.47,24.74,352622,0
+IIIV.US,D,20260123,000000,24.75,25.23,24.01,24.3,316205,0
+IIIV.US,D,20260126,000000,24.22,25.24,23.63,23.95,213452,0
+IIIV.US,D,20260127,000000,23.89,24.13,23.1,23.32,228884,0
+IIIV.US,D,20260128,000000,23.31,23.6299,22.27,22.59,335571,0
+IIIV.US,D,20260129,000000,22.5,23.055,21.52,21.8,496118,0
+IIIV.US,D,20260130,000000,21.58,22.67,21.58,22.21,775087,0
+IIIV.US,D,20260202,000000,22.19,22.48,21.8,21.99,383934,0
+IIIV.US,D,20260203,000000,22.02,22.17,20.65,20.83,438733,0
+IIIV.US,D,20260204,000000,20.85,21.1476,20.21,20.72,410975,0
+IIIV.US,D,20260205,000000,20.51,20.83,19.89,19.92,393529,0
+IIIV.US,D,20260206,000000,21.87,23,19.89,20.97,1729825,0
+IIIV.US,D,20260209,000000,20.66,22.02,20.66,21.5,797735,0
+IIIV.US,D,20260210,000000,21.51,23.36,21.51,23.09,342541,0
+IIIV.US,D,20260211,000000,23.04,23.04,21.77,21.88,545344,0
+IIIV.US,D,20260212,000000,22.1,22.785,21.01,21.04,727227,0
+IIIV.US,D,20260213,000000,20.97,22.235,20.93,22.2,452652,0
+IIIV.US,D,20260217,000000,22.18,22.58,21.71,22,359023,0
+IIIV.US,D,20260218,000000,22.08,22.42,21.82,21.9,585492,0